date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-08-05 11:40:00,6.6,8.2,5.5,7.6,22630000.0,6.6,8.2,5.5,7.6,22630000.0
2005-08-05 11:45:00,7.6,7.81,6.5,6.64,9374000.0,7.6,7.81,6.5,6.64,9374000.0
2005-08-05 11:50:00,6.63,7.2,6.52,7.02,5067000.0,6.63,7.2,6.52,7.02,5067000.0
2005-08-05 11:55:00,7.03,7.43,6.7,7.41,5509000.0,7.03,7.43,6.7,7.41,5509000.0
2005-08-05 12:00:00,7.35,7.47,7.13,7.26,5327000.0,7.35,7.47,7.13,7.26,5327000.0
2005-08-05 12:05:00,7.27,7.53,7.24,7.52,4677000.0,7.27,7.53,7.24,7.52,4677000.0
2005-08-05 12:10:00,7.51,7.9,7.51,7.9,6079000.0,7.51,7.9,7.51,7.9,6079000.0
2005-08-05 12:15:00,7.9,8.25,7.81,8.02,7477000.0,7.9,8.25,7.81,8.02,7477000.0
2005-08-05 12:20:00,8.02,8.9,7.9,8.9,5133000.0,8.02,8.9,7.9,8.9,5133000.0
2005-08-05 12:25:00,8.9,9.95,8.7,9.85,7302000.0,8.9,9.95,8.7,9.85,7302000.0
2005-08-05 12:30:00,9.85,9.95,9.33,9.41,5670000.0,9.85,9.95,9.33,9.41,5670000.0
2005-08-05 12:35:00,9.38,9.4,8.66,9.03,5219000.0,9.38,9.4,8.66,9.03,5219000.0
2005-08-05 12:40:00,9.03,9.58,9.03,9.34,3710000.0,9.03,9.58,9.03,9.34,3710000.0
2005-08-05 12:45:00,9.32,9.75,9.2,9.57,3497000.0,9.32,9.75,9.2,9.57,3497000.0
2005-08-05 12:50:00,9.6,9.65,9.25,9.46,2231000.0,9.6,9.65,9.25,9.46,2231000.0
2005-08-05 12:55:00,9.49,9.69,9.4,9.46,1990000.0,9.49,9.69,9.4,9.46,1990000.0
2005-08-05 13:00:00,9.46,9.65,9.45,9.64,2559000.0,9.46,9.65,9.45,9.64,2559000.0
2005-08-05 13:05:00,9.64,9.67,9.53,9.64,1909000.0,9.64,9.67,9.53,9.64,1909000.0
2005-08-05 13:10:00,9.63,9.93,9.63,9.7,3750000.0,9.63,9.93,9.63,9.7,3750000.0
2005-08-05 13:15:00,9.68,9.83,9.67,9.75,1781000.0,9.68,9.83,9.67,9.75,1781000.0
2005-08-05 13:20:00,9.72,9.76,9.55,9.65,1952000.0,9.72,9.76,9.55,9.65,1952000.0
2005-08-05 13:25:00,9.65,9.65,9.55,9.58,1060000.0,9.65,9.65,9.55,9.58,1060000.0
2005-08-05 13:30:00,9.58,9.7,9.58,9.7,1254000.0,9.58,9.7,9.58,9.7,1254000.0
2005-08-05 13:35:00,9.7,9.83,9.62,9.83,1908000.0,9.7,9.83,9.62,9.83,1908000.0
2005-08-05 13:40:00,9.84,10.07,9.73,9.98,2636000.0,9.84,10.07,9.73,9.98,2636000.0
2005-08-05 13:45:00,9.98,10.3,9.84,10.25,3455000.0,9.98,10.3,9.84,10.25,3455000.0
2005-08-05 13:50:00,10.3,10.48,10.0,10.45,4694000.0,10.3,10.48,10.0,10.45,4694000.0
2005-08-05 13:55:00,10.45,11.5,10.43,11.01,6022000.0,10.45,11.5,10.43,11.01,6022000.0
2005-08-05 14:00:00,11.02,11.95,11.0,11.56,5901000.0,11.02,11.95,11.0,11.56,5901000.0
2005-08-05 14:05:00,11.55,11.8,11.4,11.65,3282000.0,11.55,11.8,11.4,11.65,3282000.0
2005-08-05 14:10:00,11.66,12.26,11.56,12.25,4476000.0,11.66,12.26,11.56,12.25,4476000.0
2005-08-05 14:15:00,12.25,14.65,11.9,14.4,7951000.0,12.25,14.65,11.9,14.4,7951000.0
2005-08-05 14:20:00,14.49,15.12,13.5,13.69,6896000.0,14.49,15.12,13.5,13.69,6896000.0
2005-08-05 14:25:00,13.7,13.9,12.12,13.88,6524000.0,13.7,13.9,12.12,13.88,6524000.0
2005-08-05 14:30:00,13.87,14.2,13.3,13.35,3749000.0,13.87,14.2,13.3,13.35,3749000.0
2005-08-05 14:35:00,13.35,13.98,13.2,13.63,2581000.0,13.35,13.98,13.2,13.63,2581000.0
2005-08-05 14:40:00,13.62,13.85,13.39,13.67,1423000.0,13.62,13.85,13.39,13.67,1423000.0
2005-08-05 14:45:00,13.68,13.72,13.0,13.21,2082000.0,13.68,13.72,13.0,13.21,2082000.0
2005-08-05 14:50:00,13.2,13.6,13.11,13.32,1849000.0,13.2,13.6,13.11,13.32,1849000.0
2005-08-05 14:55:00,13.3,13.32,11.33,11.7,4970000.0,13.3,13.32,11.33,11.7,4970000.0
2005-08-05 15:00:00,11.71,12.7,11.64,12.58,3713000.0,11.71,12.7,11.64,12.58,3713000.0
2005-08-05 15:05:00,12.58,13.44,12.55,12.55,4132000.0,12.58,13.44,12.55,12.55,4132000.0
2005-08-05 15:10:00,12.56,13.07,12.3,12.31,2563000.0,12.56,13.07,12.3,12.31,2563000.0
2005-08-05 15:15:00,12.31,12.9,11.9,12.4,2327000.0,12.31,12.9,11.9,12.4,2327000.0
2005-08-05 15:20:00,12.5,12.98,12.48,12.9,2151000.0,12.5,12.98,12.48,12.9,2151000.0
2005-08-05 15:25:00,12.9,12.95,12.51,12.8,1235000.0,12.9,12.95,12.51,12.8,1235000.0
2005-08-05 15:30:00,12.81,13.25,12.59,13.25,3310000.0,12.81,13.25,12.59,13.25,3310000.0
2005-08-05 15:35:00,13.11,13.29,12.7,12.94,2144000.0,13.11,13.29,12.7,12.94,2144000.0
2005-08-05 15:40:00,12.94,12.94,12.59,12.75,1139000.0,12.94,12.94,12.59,12.75,1139000.0
2005-08-05 15:45:00,12.75,12.9,12.65,12.83,1387000.0,12.75,12.9,12.65,12.83,1387000.0
2005-08-05 15:50:00,12.8,12.85,12.15,12.49,2065000.0,12.8,12.85,12.15,12.49,2065000.0
2005-08-05 15:55:00,12.49,12.64,12.23,12.37,2455000.0,12.49,12.64,12.23,12.37,2455000.0
2005-08-08 09:30:00,13.78,13.9,13.2,13.51,8389000.0,13.78,13.9,13.2,13.51,8389000.0
2005-08-08 09:35:00,13.54,14.15,13.49,13.82,5718000.0,13.54,14.15,13.49,13.82,5718000.0
2005-08-08 09:40:00,13.82,13.98,13.6,13.8,2555000.0,13.82,13.98,13.6,13.8,2555000.0
2005-08-08 09:45:00,13.84,14.08,13.7,13.82,3097000.0,13.84,14.08,13.7,13.82,3097000.0
2005-08-08 09:50:00,13.83,14.05,13.8,13.95,2867000.0,13.83,14.05,13.8,13.95,2867000.0
2005-08-08 09:55:00,13.95,14.1,13.84,14.04,3549000.0,13.95,14.1,13.84,14.04,3549000.0
2005-08-08 10:00:00,14.04,14.43,13.88,14.41,4967000.0,14.04,14.43,13.88,14.41,4967000.0
2005-08-08 10:05:00,14.4,15.4,14.39,14.79,8593000.0,14.4,15.4,14.39,14.79,8593000.0
2005-08-08 10:10:00,14.74,14.98,14.4,14.65,4268000.0,14.74,14.98,14.4,14.65,4268000.0
2005-08-08 10:15:00,14.65,14.85,14.5,14.8,2971000.0,14.65,14.85,14.5,14.8,2971000.0
2005-08-08 10:20:00,14.8,14.93,14.74,14.89,2325000.0,14.8,14.93,14.74,14.89,2325000.0
2005-08-08 10:25:00,14.9,14.9,14.7,14.75,2359000.0,14.9,14.9,14.7,14.75,2359000.0
2005-08-08 10:30:00,14.75,14.8,14.08,14.23,3325000.0,14.75,14.8,14.08,14.23,3325000.0
2005-08-08 10:35:00,14.16,14.49,14.08,14.49,2780000.0,14.16,14.49,14.08,14.49,2780000.0
2005-08-08 10:40:00,14.49,14.57,14.3,14.48,1503000.0,14.49,14.57,14.3,14.48,1503000.0
2005-08-08 10:45:00,14.48,14.48,14.24,14.35,1258000.0,14.48,14.48,14.24,14.35,1258000.0
2005-08-08 10:50:00,14.35,14.38,14.16,14.26,1281000.0,14.35,14.38,14.16,14.26,1281000.0
2005-08-08 10:55:00,14.25,14.47,14.22,14.47,1177000.0,14.25,14.47,14.22,14.47,1177000.0
2005-08-08 11:00:00,14.43,14.75,14.41,14.6,2275000.0,14.43,14.75,14.41,14.6,2275000.0
2005-08-08 11:05:00,14.59,14.8,14.55,14.69,1670000.0,14.59,14.8,14.55,14.69,1670000.0
2005-08-08 11:10:00,14.67,14.72,14.4,14.5,1295000.0,14.67,14.72,14.4,14.5,1295000.0
2005-08-08 11:15:00,14.52,14.63,14.45,14.5,1028000.0,14.52,14.63,14.45,14.5,1028000.0
2005-08-08 11:20:00,14.48,14.5,14.16,14.27,2207000.0,14.48,14.5,14.16,14.27,2207000.0
2005-08-08 11:25:00,14.27,14.35,14.18,14.28,1039000.0,14.27,14.35,14.18,14.28,1039000.0
2005-08-08 11:30:00,14.24,14.38,14.22,14.26,1130000.0,14.24,14.38,14.22,14.26,1130000.0
2005-08-08 11:35:00,14.28,14.4,14.22,14.36,722000.0,14.28,14.4,14.22,14.36,722000.0
2005-08-08 11:40:00,14.35,14.39,14.28,14.29,517000.0,14.35,14.39,14.28,14.29,517000.0
2005-08-08 11:45:00,14.32,14.32,14.0,14.03,1350000.0,14.32,14.32,14.0,14.03,1350000.0
2005-08-08 11:50:00,14.02,14.12,13.85,13.95,1926000.0,14.02,14.12,13.85,13.95,1926000.0
2005-08-08 11:55:00,13.97,14.12,13.96,14.09,653000.0,13.97,14.12,13.96,14.09,653000.0
2005-08-08 12:00:00,14.08,14.19,14.05,14.12,588000.0,14.08,14.19,14.05,14.12,588000.0
2005-08-08 12:05:00,14.15,14.34,14.12,14.28,1459000.0,14.15,14.34,14.12,14.28,1459000.0
2005-08-08 12:10:00,14.27,14.32,14.08,14.13,990000.0,14.27,14.32,14.08,14.13,990000.0
2005-08-08 12:15:00,14.15,14.29,14.13,14.29,615000.0,14.15,14.29,14.13,14.29,615000.0
2005-08-08 12:20:00,14.27,14.33,14.23,14.25,807000.0,14.27,14.33,14.23,14.25,807000.0
2005-08-08 12:25:00,14.29,14.36,14.22,14.26,870000.0,14.29,14.36,14.22,14.26,870000.0
2005-08-08 12:30:00,14.29,14.3,14.12,14.19,833000.0,14.29,14.3,14.12,14.19,833000.0
2005-08-08 12:35:00,14.2,14.24,14.15,14.2,198000.0,14.2,14.24,14.15,14.2,198000.0
2005-08-08 12:40:00,14.2,14.23,13.95,14.04,1557000.0,14.2,14.23,13.95,14.04,1557000.0
2005-08-08 12:45:00,14.01,14.1,13.98,14.09,496000.0,14.01,14.1,13.98,14.09,496000.0
2005-08-08 12:50:00,14.08,14.1,13.99,14.04,394000.0,14.08,14.1,13.99,14.04,394000.0
2005-08-08 12:55:00,14.05,14.24,14.03,14.22,880000.0,14.05,14.24,14.03,14.22,880000.0
2005-08-08 13:00:00,14.24,14.25,14.11,14.13,874000.0,14.24,14.25,14.11,14.13,874000.0
2005-08-08 13:05:00,14.13,14.2,14.11,14.15,386000.0,14.13,14.2,14.11,14.15,386000.0
2005-08-08 13:10:00,14.17,14.19,13.98,14.0,2385000.0,14.17,14.19,13.98,14.0,2385000.0
2005-08-08 13:15:00,13.99,14.05,13.92,13.93,1103000.0,13.99,14.05,13.92,13.93,1103000.0
2005-08-08 13:20:00,13.96,14.0,13.8,13.85,1083000.0,13.96,14.0,13.8,13.85,1083000.0
2005-08-08 13:25:00,13.84,13.85,13.7,13.79,1383000.0,13.84,13.85,13.7,13.79,1383000.0
2005-08-08 13:30:00,13.79,13.85,13.77,13.8,503000.0,13.79,13.85,13.77,13.8,503000.0
2005-08-08 13:35:00,13.8,13.82,13.44,13.57,2821000.0,13.8,13.82,13.44,13.57,2821000.0
2005-08-08 13:40:00,13.57,13.75,13.46,13.72,2803000.0,13.57,13.75,13.46,13.72,2803000.0
2005-08-08 13:45:00,13.71,13.79,13.64,13.79,718000.0,13.71,13.79,13.64,13.79,718000.0
2005-08-08 13:50:00,13.79,13.8,13.64,13.69,666000.0,13.79,13.8,13.64,13.69,666000.0
2005-08-08 13:55:00,13.65,13.82,13.65,13.76,746000.0,13.65,13.82,13.65,13.76,746000.0
2005-08-08 14:00:00,13.78,13.79,13.65,13.74,267000.0,13.78,13.79,13.65,13.74,267000.0
2005-08-08 14:05:00,13.72,13.74,13.57,13.63,751000.0,13.72,13.74,13.57,13.63,751000.0
2005-08-08 14:10:00,13.62,13.66,13.5,13.53,618000.0,13.62,13.66,13.5,13.53,618000.0
2005-08-08 14:15:00,13.55,13.58,13.45,13.45,710000.0,13.55,13.58,13.45,13.45,710000.0
2005-08-08 14:20:00,13.46,13.57,13.2,13.42,2322000.0,13.46,13.57,13.2,13.42,2322000.0
2005-08-08 14:25:00,13.43,13.5,13.4,13.48,925000.0,13.43,13.5,13.4,13.48,925000.0
2005-08-08 14:30:00,13.48,13.48,13.36,13.39,396000.0,13.48,13.48,13.36,13.39,396000.0
2005-08-08 14:35:00,13.4,13.58,13.33,13.53,956000.0,13.4,13.58,13.33,13.53,956000.0
2005-08-08 14:40:00,13.56,13.76,13.51,13.58,1774000.0,13.56,13.76,13.51,13.58,1774000.0
2005-08-08 14:45:00,13.58,13.66,13.51,13.65,835000.0,13.58,13.66,13.51,13.65,835000.0
2005-08-08 14:50:00,13.65,13.66,13.45,13.51,1038000.0,13.65,13.66,13.45,13.51,1038000.0
2005-08-08 14:55:00,13.52,13.53,13.21,13.25,1485000.0,13.52,13.53,13.21,13.25,1485000.0
2005-08-08 15:00:00,13.25,13.39,13.25,13.29,833000.0,13.25,13.39,13.25,13.29,833000.0
2005-08-08 15:05:00,13.28,13.37,13.25,13.31,772000.0,13.28,13.37,13.25,13.31,772000.0
2005-08-08 15:10:00,13.31,13.54,13.28,13.48,1565000.0,13.31,13.54,13.28,13.48,1565000.0
2005-08-08 15:15:00,13.43,13.52,13.3,13.35,751000.0,13.43,13.52,13.3,13.35,751000.0
2005-08-08 15:20:00,13.38,13.4,13.25,13.29,823000.0,13.38,13.4,13.25,13.29,823000.0
2005-08-08 15:25:00,13.29,13.37,13.23,13.28,865000.0,13.29,13.37,13.23,13.28,865000.0
2005-08-08 15:30:00,13.28,13.35,13.23,13.26,657000.0,13.28,13.35,13.23,13.26,657000.0
2005-08-08 15:35:00,13.28,13.29,12.81,12.83,2731000.0,13.28,13.29,12.81,12.83,2731000.0
2005-08-08 15:40:00,12.83,12.87,12.21,12.4,4044000.0,12.83,12.87,12.21,12.4,4044000.0
2005-08-08 15:45:00,12.41,12.64,12.28,12.63,2113000.0,12.41,12.64,12.28,12.63,2113000.0
2005-08-08 15:50:00,12.64,12.64,12.35,12.36,1314000.0,12.64,12.64,12.35,12.36,1314000.0
2005-08-08 15:55:00,12.37,12.44,11.52,11.6,3717000.0,12.37,12.44,11.52,11.6,3717000.0
2005-08-09 09:30:00,12.05,12.36,11.87,12.3,3645000.0,12.05,12.36,11.87,12.3,3645000.0
2005-08-09 09:35:00,12.27,12.53,12.2,12.5,3230000.0,12.27,12.53,12.2,12.5,3230000.0
2005-08-09 09:40:00,12.5,12.52,12.22,12.22,1904000.0,12.5,12.52,12.22,12.22,1904000.0
2005-08-09 09:45:00,12.26,12.26,11.85,11.86,2104000.0,12.26,12.26,11.85,11.86,2104000.0
2005-08-09 09:50:00,11.83,11.86,10.26,10.9,5890000.0,11.83,11.86,10.26,10.9,5890000.0
2005-08-09 09:55:00,10.9,11.0,10.5,10.94,2302000.0,10.9,11.0,10.5,10.94,2302000.0
2005-08-09 10:00:00,10.9,11.1,10.64,10.81,2377000.0,10.9,11.1,10.64,10.81,2377000.0
2005-08-09 10:05:00,10.81,10.9,10.68,10.75,1089000.0,10.81,10.9,10.68,10.75,1089000.0
2005-08-09 10:10:00,10.73,10.87,10.71,10.75,1206000.0,10.73,10.87,10.71,10.75,1206000.0
2005-08-09 10:15:00,10.76,10.79,10.21,10.39,2905000.0,10.76,10.79,10.21,10.39,2905000.0
2005-08-09 10:20:00,10.35,10.5,10.22,10.25,1648000.0,10.35,10.5,10.22,10.25,1648000.0
2005-08-09 10:25:00,10.23,10.25,9.63,9.73,5704000.0,10.23,10.25,9.63,9.73,5704000.0
2005-08-09 10:30:00,9.71,10.37,9.7,10.33,4017000.0,9.71,10.37,9.7,10.33,4017000.0
2005-08-09 10:35:00,10.3,10.36,10.04,10.22,1588000.0,10.3,10.36,10.04,10.22,1588000.0
2005-08-09 10:40:00,10.22,10.28,10.05,10.14,955000.0,10.22,10.28,10.05,10.14,955000.0
2005-08-09 10:45:00,10.19,10.43,10.11,10.43,1258000.0,10.19,10.43,10.11,10.43,1258000.0
2005-08-09 10:50:00,10.43,10.5,10.1,10.19,1381000.0,10.43,10.5,10.1,10.19,1381000.0
2005-08-09 10:55:00,10.15,10.3,10.1,10.2,685000.0,10.15,10.3,10.1,10.2,685000.0
2005-08-09 11:00:00,10.18,10.25,10.13,10.25,550000.0,10.18,10.25,10.13,10.25,550000.0
2005-08-09 11:05:00,10.23,10.33,10.21,10.29,590000.0,10.23,10.33,10.21,10.29,590000.0
2005-08-09 11:10:00,10.28,10.28,10.13,10.22,538000.0,10.28,10.28,10.13,10.22,538000.0
2005-08-09 11:15:00,10.2,10.3,10.16,10.29,271000.0,10.2,10.3,10.16,10.29,271000.0
2005-08-09 11:20:00,10.29,10.4,10.22,10.31,764000.0,10.29,10.4,10.22,10.31,764000.0
2005-08-09 11:25:00,10.32,10.43,10.3,10.43,832000.0,10.32,10.43,10.3,10.43,832000.0
2005-08-09 11:30:00,10.43,10.6,10.36,10.44,1755000.0,10.43,10.6,10.36,10.44,1755000.0
2005-08-09 11:35:00,10.42,10.54,10.38,10.42,708000.0,10.42,10.54,10.38,10.42,708000.0
2005-08-09 11:40:00,10.41,10.46,10.24,10.35,568000.0,10.41,10.46,10.24,10.35,568000.0
2005-08-09 11:45:00,10.37,10.4,10.31,10.37,391000.0,10.37,10.4,10.31,10.37,391000.0
2005-08-09 11:50:00,10.37,10.37,10.26,10.26,178000.0,10.37,10.37,10.26,10.26,178000.0
2005-08-09 11:55:00,10.3,10.37,10.26,10.36,208000.0,10.3,10.37,10.26,10.36,208000.0
2005-08-09 12:00:00,10.35,10.45,10.32,10.43,312000.0,10.35,10.45,10.32,10.43,312000.0
2005-08-09 12:05:00,10.44,10.45,10.25,10.3,607000.0,10.44,10.45,10.25,10.3,607000.0
2005-08-09 12:10:00,10.3,10.33,10.2,10.22,433000.0,10.3,10.33,10.2,10.22,433000.0
2005-08-09 12:15:00,10.22,10.3,10.21,10.28,202000.0,10.22,10.3,10.21,10.28,202000.0
2005-08-09 12:20:00,10.3,10.3,10.1,10.22,567000.0,10.3,10.3,10.1,10.22,567000.0
2005-08-09 12:25:00,10.22,10.25,10.15,10.19,306000.0,10.22,10.25,10.15,10.19,306000.0
2005-08-09 12:30:00,10.19,10.2,10.15,10.17,284000.0,10.19,10.2,10.15,10.17,284000.0
2005-08-09 12:35:00,10.17,10.18,9.94,10.0,1173000.0,10.17,10.18,9.94,10.0,1173000.0
2005-08-09 12:40:00,10.0,10.18,10.0,10.11,562000.0,10.0,10.18,10.0,10.11,562000.0
2005-08-09 12:45:00,10.11,10.12,10.07,10.09,298000.0,10.11,10.12,10.07,10.09,298000.0
2005-08-09 12:50:00,10.08,10.17,10.08,10.15,229000.0,10.08,10.17,10.08,10.15,229000.0
2005-08-09 12:55:00,10.15,10.19,10.1,10.16,205000.0,10.15,10.19,10.1,10.16,205000.0
2005-08-09 13:00:00,10.15,10.17,10.13,10.14,58000.0,10.15,10.17,10.13,10.14,58000.0
2005-08-09 13:05:00,10.15,10.24,10.15,10.24,223000.0,10.15,10.24,10.15,10.24,223000.0
2005-08-09 13:10:00,10.24,10.32,10.19,10.25,652000.0,10.24,10.32,10.19,10.25,652000.0
2005-08-09 13:15:00,10.26,10.33,10.21,10.28,442000.0,10.26,10.33,10.21,10.28,442000.0
2005-08-09 13:20:00,10.28,10.4,10.28,10.37,580000.0,10.28,10.4,10.28,10.37,580000.0
2005-08-09 13:25:00,10.36,10.44,10.28,10.34,647000.0,10.36,10.44,10.28,10.34,647000.0
2005-08-09 13:30:00,10.34,10.39,10.28,10.3,286000.0,10.34,10.39,10.28,10.3,286000.0
2005-08-09 13:35:00,10.3,10.33,10.26,10.3,176000.0,10.3,10.33,10.26,10.3,176000.0
2005-08-09 13:40:00,10.31,10.38,10.31,10.36,203000.0,10.31,10.38,10.31,10.36,203000.0
2005-08-09 13:45:00,10.37,10.45,10.35,10.4,441000.0,10.37,10.45,10.35,10.4,441000.0
2005-08-09 13:50:00,10.4,10.42,10.35,10.36,269000.0,10.4,10.42,10.35,10.36,269000.0
2005-08-09 13:55:00,10.36,10.38,10.16,10.19,618000.0,10.36,10.38,10.16,10.19,618000.0
2005-08-09 14:00:00,10.18,10.23,10.08,10.15,444000.0,10.18,10.23,10.08,10.15,444000.0
2005-08-09 14:05:00,10.15,10.15,9.9,9.96,1262000.0,10.15,10.15,9.9,9.96,1262000.0
2005-08-09 14:10:00,9.96,10.13,9.95,10.04,521000.0,9.96,10.13,9.95,10.04,521000.0
2005-08-09 14:15:00,10.02,10.19,9.95,10.04,651000.0,10.02,10.19,9.95,10.04,651000.0
2005-08-09 14:20:00,10.05,10.23,10.03,10.14,615000.0,10.05,10.23,10.03,10.14,615000.0
2005-08-09 14:25:00,10.14,10.19,10.13,10.19,187000.0,10.14,10.19,10.13,10.19,187000.0
2005-08-09 14:30:00,10.19,10.25,10.05,10.14,560000.0,10.19,10.25,10.05,10.14,560000.0
2005-08-09 14:35:00,10.15,10.19,10.03,10.1,350000.0,10.15,10.19,10.03,10.1,350000.0
2005-08-09 14:40:00,10.1,10.12,9.98,10.04,524000.0,10.1,10.12,9.98,10.04,524000.0
2005-08-09 14:45:00,10.04,10.05,9.7,9.85,1780000.0,10.04,10.05,9.7,9.85,1780000.0
2005-08-09 14:50:00,9.87,9.94,9.81,9.88,538000.0,9.87,9.94,9.81,9.88,538000.0
2005-08-09 14:55:00,9.86,9.9,9.75,9.87,795000.0,9.86,9.9,9.75,9.87,795000.0
2005-08-09 15:00:00,9.87,9.89,9.75,9.78,600000.0,9.87,9.89,9.75,9.78,600000.0
2005-08-09 15:05:00,9.79,9.95,9.57,9.91,1686000.0,9.79,9.95,9.57,9.91,1686000.0
2005-08-09 15:10:00,9.91,10.0,9.8,10.0,665000.0,9.91,10.0,9.8,10.0,665000.0
2005-08-09 15:15:00,10.0,10.05,9.91,9.98,908000.0,10.0,10.05,9.91,9.98,908000.0
2005-08-09 15:20:00,9.95,9.99,9.85,9.9,326000.0,9.95,9.99,9.85,9.9,326000.0
2005-08-09 15:25:00,9.91,9.94,9.8,9.9,642000.0,9.91,9.94,9.8,9.9,642000.0
2005-08-09 15:30:00,9.89,9.94,9.82,9.94,536000.0,9.89,9.94,9.82,9.94,536000.0
2005-08-09 15:35:00,9.94,10.0,9.9,9.97,461000.0,9.94,10.0,9.9,9.97,461000.0
2005-08-09 15:40:00,9.97,10.03,9.7,9.85,923000.0,9.97,10.03,9.7,9.85,923000.0
2005-08-09 15:45:00,9.85,9.89,9.66,9.69,1124000.0,9.85,9.89,9.66,9.69,1124000.0
2005-08-09 15:50:00,9.68,9.8,9.68,9.78,664000.0,9.68,9.8,9.68,9.78,664000.0
2005-08-09 15:55:00,9.78,9.88,9.62,9.65,2147000.0,9.78,9.88,9.62,9.65,2147000.0
2005-08-10 09:30:00,10.1,10.35,10.0,10.2,3694000.0,10.1,10.35,10.0,10.2,3694000.0
2005-08-10 09:35:00,10.17,10.2,10.02,10.08,1163000.0,10.17,10.2,10.02,10.08,1163000.0
2005-08-10 09:40:00,10.12,10.15,9.75,9.95,1636000.0,10.12,10.15,9.75,9.95,1636000.0
2005-08-10 09:45:00,9.9,10.0,9.87,9.93,938000.0,9.9,10.0,9.87,9.93,938000.0
2005-08-10 09:50:00,9.92,9.98,9.76,9.93,972000.0,9.92,9.98,9.76,9.93,972000.0
2005-08-10 09:55:00,9.93,9.99,9.86,9.96,874000.0,9.93,9.99,9.86,9.96,874000.0
2005-08-10 10:00:00,9.96,9.98,9.8,9.93,691000.0,9.96,9.98,9.8,9.93,691000.0
2005-08-10 10:05:00,9.91,10.08,9.9,10.08,1190000.0,9.91,10.08,9.9,10.08,1190000.0
2005-08-10 10:10:00,10.07,10.09,9.92,9.99,581000.0,10.07,10.09,9.92,9.99,581000.0
2005-08-10 10:15:00,10.0,10.0,9.81,9.91,2183000.0,10.0,10.0,9.81,9.91,2183000.0
2005-08-10 10:20:00,9.92,9.95,9.85,9.95,447000.0,9.92,9.95,9.85,9.95,447000.0
2005-08-10 10:25:00,9.94,9.95,9.89,9.9,209000.0,9.94,9.95,9.89,9.9,209000.0
2005-08-10 10:30:00,9.9,9.98,9.87,9.97,370000.0,9.9,9.98,9.87,9.97,370000.0
2005-08-10 10:35:00,9.94,9.97,9.9,9.91,139000.0,9.94,9.97,9.9,9.91,139000.0
2005-08-10 10:40:00,9.92,10.06,9.91,10.0,670000.0,9.92,10.06,9.91,10.0,670000.0
2005-08-10 10:45:00,10.0,10.02,9.95,9.98,417000.0,10.0,10.02,9.95,9.98,417000.0
2005-08-10 10:50:00,9.97,10.06,9.97,9.99,795000.0,9.97,10.06,9.97,9.99,795000.0
2005-08-10 10:55:00,9.99,10.03,9.95,9.99,459000.0,9.99,10.03,9.95,9.99,459000.0
2005-08-10 11:00:00,9.97,9.99,9.85,9.89,694000.0,9.97,9.99,9.85,9.89,694000.0
2005-08-10 11:05:00,9.88,9.92,9.87,9.87,334000.0,9.88,9.92,9.87,9.87,334000.0
2005-08-10 11:10:00,9.87,9.91,9.85,9.9,390000.0,9.87,9.91,9.85,9.9,390000.0
2005-08-10 11:15:00,9.9,9.92,9.88,9.9,152000.0,9.9,9.92,9.88,9.9,152000.0
2005-08-10 11:20:00,9.9,9.91,9.87,9.9,120000.0,9.9,9.91,9.87,9.9,120000.0
2005-08-10 11:25:00,9.9,9.9,9.8,9.85,513000.0,9.9,9.9,9.8,9.85,513000.0
2005-08-10 11:30:00,9.85,9.88,9.82,9.87,115000.0,9.85,9.88,9.82,9.87,115000.0
2005-08-10 11:35:00,9.87,9.87,9.81,9.87,214000.0,9.87,9.87,9.81,9.87,214000.0
2005-08-10 11:40:00,9.86,9.91,9.86,9.87,226000.0,9.86,9.91,9.86,9.87,226000.0
2005-08-10 11:45:00,9.87,9.9,9.85,9.87,58000.0,9.87,9.9,9.85,9.87,58000.0
2005-08-10 11:50:00,9.88,9.89,9.86,9.86,120000.0,9.88,9.89,9.86,9.86,120000.0
2005-08-10 11:55:00,9.88,9.89,9.86,9.86,121000.0,9.88,9.89,9.86,9.86,121000.0
2005-08-10 12:00:00,9.86,9.87,9.81,9.83,261000.0,9.86,9.87,9.81,9.83,261000.0
2005-08-10 12:05:00,9.83,9.83,9.71,9.76,697000.0,9.83,9.83,9.71,9.76,697000.0
2005-08-10 12:10:00,9.77,9.8,9.72,9.74,341000.0,9.77,9.8,9.72,9.74,341000.0
2005-08-10 12:15:00,9.72,9.75,9.65,9.7,582000.0,9.72,9.75,9.65,9.7,582000.0
2005-08-10 12:20:00,9.68,9.71,9.65,9.66,174000.0,9.68,9.71,9.65,9.66,174000.0
2005-08-10 12:25:00,9.65,9.69,9.65,9.68,1833000.0,9.65,9.69,9.65,9.68,1833000.0
2005-08-10 12:30:00,9.69,9.7,9.46,9.48,1467000.0,9.69,9.7,9.46,9.48,1467000.0
2005-08-10 12:35:00,9.48,9.56,9.48,9.55,576000.0,9.48,9.56,9.48,9.55,576000.0
2005-08-10 12:40:00,9.53,9.55,9.31,9.35,1390000.0,9.53,9.55,9.31,9.35,1390000.0
2005-08-10 12:45:00,9.34,9.35,9.27,9.31,900000.0,9.34,9.35,9.27,9.31,900000.0
2005-08-10 12:50:00,9.31,9.42,9.3,9.41,816000.0,9.31,9.42,9.3,9.41,816000.0
2005-08-10 12:55:00,9.4,9.42,9.32,9.37,474000.0,9.4,9.42,9.32,9.37,474000.0
2005-08-10 13:00:00,9.35,9.37,9.28,9.3,462000.0,9.35,9.37,9.28,9.3,462000.0
2005-08-10 13:05:00,9.3,9.35,9.28,9.28,443000.0,9.3,9.35,9.28,9.28,443000.0
2005-08-10 13:10:00,9.28,9.34,9.21,9.32,492000.0,9.28,9.34,9.21,9.32,492000.0
2005-08-10 13:15:00,9.32,9.39,9.32,9.35,346000.0,9.32,9.39,9.32,9.35,346000.0
2005-08-10 13:20:00,9.35,9.35,9.26,9.31,274000.0,9.35,9.35,9.26,9.31,274000.0
2005-08-10 13:25:00,9.33,9.33,9.27,9.3,172000.0,9.33,9.33,9.27,9.3,172000.0
2005-08-10 13:30:00,9.3,9.33,9.29,9.31,155000.0,9.3,9.33,9.29,9.31,155000.0
2005-08-10 13:35:00,9.3,9.3,9.26,9.29,119000.0,9.3,9.3,9.26,9.29,119000.0
2005-08-10 13:40:00,9.29,9.3,9.28,9.3,60000.0,9.29,9.3,9.28,9.3,60000.0
2005-08-10 13:45:00,9.3,9.33,9.28,9.31,260000.0,9.3,9.33,9.28,9.31,260000.0
2005-08-10 13:50:00,9.32,9.32,9.15,9.15,453000.0,9.32,9.32,9.15,9.15,453000.0
2005-08-10 13:55:00,9.15,9.2,9.1,9.15,912000.0,9.15,9.2,9.1,9.15,912000.0
2005-08-10 14:00:00,9.15,9.2,9.02,9.02,765000.0,9.15,9.2,9.02,9.02,765000.0
2005-08-10 14:05:00,9.02,9.06,8.91,8.99,1532000.0,9.02,9.06,8.91,8.99,1532000.0
2005-08-10 14:10:00,8.99,9.03,8.94,9.0,641000.0,8.99,9.03,8.94,9.0,641000.0
2005-08-10 14:15:00,9.03,9.08,8.98,9.07,627000.0,9.03,9.08,8.98,9.07,627000.0
2005-08-10 14:20:00,9.07,9.08,8.98,8.98,461000.0,9.07,9.08,8.98,8.98,461000.0
2005-08-10 14:25:00,8.98,9.0,8.83,8.9,837000.0,8.98,9.0,8.83,8.9,837000.0
2005-08-10 14:30:00,8.9,8.99,8.87,8.97,236000.0,8.9,8.99,8.87,8.97,236000.0
2005-08-10 14:35:00,8.98,9.02,8.94,9.01,307000.0,8.98,9.02,8.94,9.01,307000.0
2005-08-10 14:40:00,9.01,9.1,9.0,9.1,425000.0,9.01,9.1,9.0,9.1,425000.0
2005-08-10 14:45:00,9.1,9.16,9.05,9.1,750000.0,9.1,9.16,9.05,9.1,750000.0
2005-08-10 14:50:00,9.13,9.13,9.01,9.03,135000.0,9.13,9.13,9.01,9.03,135000.0
2005-08-10 14:55:00,9.03,9.04,8.96,9.0,236000.0,9.03,9.04,8.96,9.0,236000.0
2005-08-10 15:00:00,9.01,9.03,8.96,9.02,194000.0,9.01,9.03,8.96,9.02,194000.0
2005-08-10 15:05:00,9.02,9.16,9.0,9.12,287000.0,9.02,9.16,9.0,9.12,287000.0
2005-08-10 15:10:00,9.13,9.14,9.03,9.06,263000.0,9.13,9.14,9.03,9.06,263000.0
2005-08-10 15:15:00,9.03,9.06,9.02,9.05,180000.0,9.03,9.06,9.02,9.05,180000.0
2005-08-10 15:20:00,9.06,9.12,9.03,9.05,313000.0,9.06,9.12,9.03,9.05,313000.0
2005-08-10 15:25:00,9.04,9.05,8.98,8.99,238000.0,9.04,9.05,8.98,8.99,238000.0
2005-08-10 15:30:00,8.99,9.02,8.97,8.98,254000.0,8.99,9.02,8.97,8.98,254000.0
2005-08-10 15:35:00,8.99,9.02,8.93,8.97,390000.0,8.99,9.02,8.93,8.97,390000.0
2005-08-10 15:40:00,8.97,9.06,8.94,9.06,324000.0,8.97,9.06,8.94,9.06,324000.0
2005-08-10 15:45:00,9.06,9.07,9.02,9.03,410000.0,9.06,9.07,9.02,9.03,410000.0
2005-08-10 15:50:00,9.03,9.07,9.02,9.04,345000.0,9.03,9.07,9.02,9.04,345000.0
2005-08-10 15:55:00,9.05,9.17,9.04,9.13,1366000.0,9.05,9.17,9.04,9.13,1366000.0
2005-08-11 09:30:00,9.12,9.33,9.1,9.15,1632000.0,9.12,9.33,9.1,9.15,1632000.0
2005-08-11 09:35:00,9.17,9.42,9.14,9.37,2257000.0,9.17,9.42,9.14,9.37,2257000.0
2005-08-11 09:40:00,9.36,9.39,9.2,9.26,1227000.0,9.36,9.39,9.2,9.26,1227000.0
2005-08-11 09:45:00,9.26,9.3,9.06,9.16,1136000.0,9.26,9.3,9.06,9.16,1136000.0
2005-08-11 09:50:00,9.17,9.25,9.16,9.22,634000.0,9.17,9.25,9.16,9.22,634000.0
2005-08-11 09:55:00,9.22,9.26,9.13,9.18,561000.0,9.22,9.26,9.13,9.18,561000.0
2005-08-11 10:00:00,9.2,9.33,9.13,9.3,819000.0,9.2,9.33,9.13,9.3,819000.0
2005-08-11 10:05:00,9.31,9.47,9.23,9.46,1752000.0,9.31,9.47,9.23,9.46,1752000.0
2005-08-11 10:10:00,9.46,9.53,9.36,9.5,2049000.0,9.46,9.53,9.36,9.5,2049000.0
2005-08-11 10:15:00,9.49,9.74,9.49,9.7,3931000.0,9.49,9.74,9.49,9.7,3931000.0
2005-08-11 10:20:00,9.71,9.77,9.61,9.7,2549000.0,9.71,9.77,9.61,9.7,2549000.0
2005-08-11 10:25:00,9.7,9.75,9.65,9.69,1430000.0,9.7,9.75,9.65,9.69,1430000.0
2005-08-11 10:30:00,9.69,9.69,9.53,9.55,1483000.0,9.69,9.69,9.53,9.55,1483000.0
2005-08-11 10:35:00,9.55,9.62,9.53,9.56,611000.0,9.55,9.62,9.53,9.56,611000.0
2005-08-11 10:40:00,9.57,9.58,9.47,9.56,1055000.0,9.57,9.58,9.47,9.56,1055000.0
2005-08-11 10:45:00,9.56,9.62,9.55,9.55,687000.0,9.56,9.62,9.55,9.55,687000.0
2005-08-11 10:50:00,9.55,9.64,9.55,9.63,360000.0,9.55,9.64,9.55,9.63,360000.0
2005-08-11 10:55:00,9.64,9.64,9.49,9.5,781000.0,9.64,9.64,9.49,9.5,781000.0
2005-08-11 11:00:00,9.52,9.59,9.5,9.57,426000.0,9.52,9.59,9.5,9.57,426000.0
2005-08-11 11:05:00,9.56,9.56,9.43,9.45,647000.0,9.56,9.56,9.43,9.45,647000.0
2005-08-11 11:10:00,9.47,9.53,9.46,9.48,428000.0,9.47,9.53,9.46,9.48,428000.0
2005-08-11 11:15:00,9.48,9.52,9.47,9.47,179000.0,9.48,9.52,9.47,9.47,179000.0
2005-08-11 11:20:00,9.49,9.49,9.44,9.49,249000.0,9.49,9.49,9.44,9.49,249000.0
2005-08-11 11:25:00,9.47,9.57,9.47,9.57,501000.0,9.47,9.57,9.47,9.57,501000.0
2005-08-11 11:30:00,9.55,9.57,9.51,9.51,235000.0,9.55,9.57,9.51,9.51,235000.0
2005-08-11 11:35:00,9.51,9.52,9.37,9.42,670000.0,9.51,9.52,9.37,9.42,670000.0
2005-08-11 11:40:00,9.44,9.45,9.38,9.4,332000.0,9.44,9.45,9.38,9.4,332000.0
2005-08-11 11:45:00,9.4,9.41,9.31,9.38,328000.0,9.4,9.41,9.31,9.38,328000.0
2005-08-11 11:50:00,9.37,9.4,9.35,9.39,249000.0,9.37,9.4,9.35,9.39,249000.0
2005-08-11 11:55:00,9.38,9.43,9.38,9.38,447000.0,9.38,9.43,9.38,9.38,447000.0
2005-08-11 12:00:00,9.38,9.38,9.23,9.34,561000.0,9.38,9.38,9.23,9.34,561000.0
2005-08-11 12:05:00,9.34,9.37,9.33,9.34,587000.0,9.34,9.37,9.33,9.34,587000.0
2005-08-11 12:10:00,9.33,9.33,9.29,9.33,408000.0,9.33,9.33,9.29,9.33,408000.0
2005-08-11 12:15:00,9.32,9.36,9.31,9.36,359000.0,9.32,9.36,9.31,9.36,359000.0
2005-08-11 12:20:00,9.36,9.4,9.33,9.38,351000.0,9.36,9.4,9.33,9.38,351000.0
2005-08-11 12:25:00,9.4,9.42,9.35,9.38,272000.0,9.4,9.42,9.35,9.38,272000.0
2005-08-11 12:30:00,9.39,9.47,9.38,9.38,668000.0,9.39,9.47,9.38,9.38,668000.0
2005-08-11 12:35:00,9.4,9.4,9.34,9.36,273000.0,9.4,9.4,9.34,9.36,273000.0
2005-08-11 12:40:00,9.36,9.43,9.35,9.42,376000.0,9.36,9.43,9.35,9.42,376000.0
2005-08-11 12:45:00,9.42,9.42,9.35,9.38,247000.0,9.42,9.42,9.35,9.38,247000.0
2005-08-11 12:50:00,9.39,9.39,9.35,9.37,162000.0,9.39,9.39,9.35,9.37,162000.0
2005-08-11 12:55:00,9.38,9.43,9.37,9.43,231000.0,9.38,9.43,9.37,9.43,231000.0
2005-08-11 13:00:00,9.43,9.55,9.43,9.54,843000.0,9.43,9.55,9.43,9.54,843000.0
2005-08-11 13:05:00,9.53,9.58,9.45,9.58,369000.0,9.53,9.58,9.45,9.58,369000.0
2005-08-11 13:10:00,9.58,9.69,9.55,9.68,1187000.0,9.58,9.69,9.55,9.68,1187000.0
2005-08-11 13:15:00,9.68,9.7,9.61,9.63,838000.0,9.68,9.7,9.61,9.63,838000.0
2005-08-11 13:20:00,9.64,9.75,9.62,9.71,1217000.0,9.64,9.75,9.62,9.71,1217000.0
2005-08-11 13:25:00,9.7,9.7,9.6,9.61,555000.0,9.7,9.7,9.6,9.61,555000.0
2005-08-11 13:30:00,9.6,9.67,9.55,9.63,533000.0,9.6,9.67,9.55,9.63,533000.0
2005-08-11 13:35:00,9.63,9.67,9.6,9.66,273000.0,9.63,9.67,9.6,9.66,273000.0
2005-08-11 13:40:00,9.66,9.69,9.56,9.57,391000.0,9.66,9.69,9.56,9.57,391000.0
2005-08-11 13:45:00,9.57,9.66,9.57,9.66,242000.0,9.57,9.66,9.57,9.66,242000.0
2005-08-11 13:50:00,9.65,9.66,9.58,9.6,117000.0,9.65,9.66,9.58,9.6,117000.0
2005-08-11 13:55:00,9.6,9.82,9.6,9.82,1488000.0,9.6,9.82,9.6,9.82,1488000.0
2005-08-11 14:00:00,9.81,9.88,9.75,9.82,2109000.0,9.81,9.88,9.75,9.82,2109000.0
2005-08-11 14:05:00,9.83,9.95,9.82,9.92,2243000.0,9.83,9.95,9.82,9.92,2243000.0
2005-08-11 14:10:00,9.93,10.0,9.85,9.88,2449000.0,9.93,10.0,9.85,9.88,2449000.0
2005-08-11 14:15:00,9.88,9.99,9.82,9.89,871000.0,9.88,9.99,9.82,9.89,871000.0
2005-08-11 14:20:00,9.9,9.97,9.89,9.92,1022000.0,9.9,9.97,9.89,9.92,1022000.0
2005-08-11 14:25:00,9.93,10.05,9.9,10.01,2536000.0,9.93,10.05,9.9,10.01,2536000.0
2005-08-11 14:30:00,10.0,10.02,9.88,9.92,1327000.0,10.0,10.02,9.88,9.92,1327000.0
2005-08-11 14:35:00,9.93,9.95,9.83,9.86,826000.0,9.93,9.95,9.83,9.86,826000.0
2005-08-11 14:40:00,9.87,9.97,9.86,9.97,652000.0,9.87,9.97,9.86,9.97,652000.0
2005-08-11 14:45:00,9.97,9.97,9.88,9.93,660000.0,9.97,9.97,9.88,9.93,660000.0
2005-08-11 14:50:00,9.92,9.92,9.78,9.83,1215000.0,9.92,9.92,9.78,9.83,1215000.0
2005-08-11 14:55:00,9.83,9.85,9.75,9.85,1184000.0,9.83,9.85,9.75,9.85,1184000.0
2005-08-11 15:00:00,9.85,9.88,9.81,9.88,683000.0,9.85,9.88,9.81,9.88,683000.0
2005-08-11 15:05:00,9.88,9.9,9.81,9.83,759000.0,9.88,9.9,9.81,9.83,759000.0
2005-08-11 15:10:00,9.81,9.9,9.81,9.89,494000.0,9.81,9.9,9.81,9.89,494000.0
2005-08-11 15:15:00,9.89,9.95,9.88,9.94,869000.0,9.89,9.95,9.88,9.94,869000.0
2005-08-11 15:20:00,9.94,9.95,9.86,9.88,645000.0,9.94,9.95,9.86,9.88,645000.0
2005-08-11 15:25:00,9.88,9.9,9.84,9.87,320000.0,9.88,9.9,9.84,9.87,320000.0
2005-08-11 15:30:00,9.87,9.94,9.86,9.92,623000.0,9.87,9.94,9.86,9.92,623000.0
2005-08-11 15:35:00,9.93,9.93,9.85,9.92,387000.0,9.93,9.93,9.85,9.92,387000.0
2005-08-11 15:40:00,9.91,9.91,9.68,9.68,1387000.0,9.91,9.91,9.68,9.68,1387000.0
2005-08-11 15:45:00,9.68,9.78,9.6,9.66,1266000.0,9.68,9.78,9.6,9.66,1266000.0
2005-08-11 15:50:00,9.65,9.72,9.62,9.7,953000.0,9.65,9.72,9.62,9.7,953000.0
2005-08-11 15:55:00,9.7,9.78,9.68,9.76,1316000.0,9.7,9.78,9.68,9.76,1316000.0
2005-08-12 09:30:00,9.82,9.92,9.7,9.9,1582000.0,9.82,9.92,9.7,9.9,1582000.0
2005-08-12 09:35:00,9.88,9.97,9.83,9.94,1435000.0,9.88,9.97,9.83,9.94,1435000.0
2005-08-12 09:40:00,9.92,9.94,9.85,9.85,1177000.0,9.92,9.94,9.85,9.85,1177000.0
2005-08-12 09:45:00,9.85,9.87,9.6,9.6,1335000.0,9.85,9.87,9.6,9.6,1335000.0
2005-08-12 09:50:00,9.6,9.81,9.46,9.57,2073000.0,9.6,9.81,9.46,9.57,2073000.0
2005-08-12 09:55:00,9.59,9.62,9.56,9.59,485000.0,9.59,9.62,9.56,9.59,485000.0
2005-08-12 10:00:00,9.61,9.72,9.59,9.7,753000.0,9.61,9.72,9.59,9.7,753000.0
2005-08-12 10:05:00,9.7,9.71,9.6,9.6,454000.0,9.7,9.71,9.6,9.6,454000.0
2005-08-12 10:10:00,9.6,9.66,9.57,9.65,488000.0,9.6,9.66,9.57,9.65,488000.0
2005-08-12 10:15:00,9.65,9.67,9.62,9.65,74000.0,9.65,9.67,9.62,9.65,74000.0
2005-08-12 10:20:00,9.65,9.76,9.65,9.75,501000.0,9.65,9.76,9.65,9.75,501000.0
2005-08-12 10:25:00,9.76,9.79,9.7,9.78,370000.0,9.76,9.79,9.7,9.78,370000.0
2005-08-12 10:30:00,9.78,9.79,9.6,9.69,404000.0,9.78,9.79,9.6,9.69,404000.0
2005-08-12 10:35:00,9.69,9.74,9.66,9.7,159000.0,9.69,9.74,9.66,9.7,159000.0
2005-08-12 10:40:00,9.72,9.74,9.68,9.7,265000.0,9.72,9.74,9.68,9.7,265000.0
2005-08-12 10:45:00,9.68,9.75,9.67,9.7,213000.0,9.68,9.75,9.67,9.7,213000.0
2005-08-12 10:50:00,9.71,9.74,9.69,9.74,146000.0,9.71,9.74,9.69,9.74,146000.0
2005-08-12 10:55:00,9.74,9.74,9.71,9.73,68000.0,9.74,9.74,9.71,9.73,68000.0
2005-08-12 11:00:00,9.71,9.77,9.71,9.76,214000.0,9.71,9.77,9.71,9.76,214000.0
2005-08-12 11:05:00,9.76,9.86,9.75,9.84,858000.0,9.76,9.86,9.75,9.84,858000.0
2005-08-12 11:10:00,9.84,9.87,9.77,9.82,488000.0,9.84,9.87,9.77,9.82,488000.0
2005-08-12 11:15:00,9.82,9.92,9.8,9.91,692000.0,9.82,9.92,9.8,9.91,692000.0
2005-08-12 11:20:00,9.91,9.92,9.86,9.88,504000.0,9.91,9.92,9.86,9.88,504000.0
2005-08-12 11:25:00,9.88,9.89,9.81,9.83,374000.0,9.88,9.89,9.81,9.83,374000.0
2005-08-12 11:30:00,9.84,9.88,9.81,9.87,305000.0,9.84,9.88,9.81,9.87,305000.0
2005-08-12 11:35:00,9.87,9.87,9.81,9.83,224000.0,9.87,9.87,9.81,9.83,224000.0
2005-08-12 11:40:00,9.84,9.88,9.81,9.82,169000.0,9.84,9.88,9.81,9.82,169000.0
2005-08-12 11:45:00,9.84,9.84,9.75,9.75,316000.0,9.84,9.84,9.75,9.75,316000.0
2005-08-12 11:50:00,9.77,9.77,9.7,9.72,478000.0,9.77,9.77,9.7,9.72,478000.0
2005-08-12 11:55:00,9.73,9.77,9.71,9.74,244000.0,9.73,9.77,9.71,9.74,244000.0
2005-08-12 12:00:00,9.74,9.75,9.71,9.71,97000.0,9.74,9.75,9.71,9.71,97000.0
2005-08-12 12:05:00,9.71,9.72,9.61,9.68,616000.0,9.71,9.72,9.61,9.68,616000.0
2005-08-12 12:10:00,9.67,9.72,9.63,9.72,403000.0,9.67,9.72,9.63,9.72,403000.0
2005-08-12 12:15:00,9.72,9.72,9.65,9.7,150000.0,9.72,9.72,9.65,9.7,150000.0
2005-08-12 12:20:00,9.7,9.74,9.7,9.72,121000.0,9.7,9.74,9.7,9.72,121000.0
2005-08-12 12:25:00,9.74,9.74,9.69,9.7,98000.0,9.74,9.74,9.69,9.7,98000.0
2005-08-12 12:30:00,9.7,9.74,9.7,9.74,66000.0,9.7,9.74,9.7,9.74,66000.0
2005-08-12 12:35:00,9.73,9.74,9.71,9.72,38000.0,9.73,9.74,9.71,9.72,38000.0
2005-08-12 12:40:00,9.71,9.72,9.68,9.71,146000.0,9.71,9.72,9.68,9.71,146000.0
2005-08-12 12:45:00,9.7,9.72,9.7,9.71,27000.0,9.7,9.72,9.7,9.71,27000.0
2005-08-12 12:50:00,9.7,9.71,9.69,9.7,76000.0,9.7,9.71,9.69,9.7,76000.0
2005-08-12 12:55:00,9.7,9.73,9.7,9.73,47000.0,9.7,9.73,9.7,9.73,47000.0
2005-08-12 13:00:00,9.73,9.78,9.71,9.71,149000.0,9.73,9.78,9.71,9.71,149000.0
2005-08-12 13:05:00,9.72,9.74,9.71,9.74,40000.0,9.72,9.74,9.71,9.74,40000.0
2005-08-12 13:10:00,9.71,9.74,9.71,9.72,37000.0,9.71,9.74,9.71,9.72,37000.0
2005-08-12 13:15:00,9.72,9.78,9.72,9.78,240000.0,9.72,9.78,9.72,9.78,240000.0
2005-08-12 13:20:00,9.77,9.84,9.77,9.83,498000.0,9.77,9.84,9.77,9.83,498000.0
2005-08-12 13:25:00,9.83,9.85,9.8,9.8,488000.0,9.83,9.85,9.8,9.8,488000.0
2005-08-12 13:30:00,9.8,9.88,9.8,9.83,329000.0,9.8,9.88,9.8,9.83,329000.0
2005-08-12 13:35:00,9.83,9.84,9.77,9.8,245000.0,9.83,9.84,9.77,9.8,245000.0
2005-08-12 13:40:00,9.8,9.81,9.73,9.78,184000.0,9.8,9.81,9.73,9.78,184000.0
2005-08-12 13:45:00,9.78,9.82,9.77,9.82,201000.0,9.78,9.82,9.77,9.82,201000.0
2005-08-12 13:50:00,9.8,9.81,9.79,9.79,59000.0,9.8,9.81,9.79,9.79,59000.0
2005-08-12 13:55:00,9.79,9.79,9.76,9.77,76000.0,9.79,9.79,9.76,9.77,76000.0
2005-08-12 14:00:00,9.77,9.8,9.72,9.8,214000.0,9.77,9.8,9.72,9.8,214000.0
2005-08-12 14:05:00,9.79,9.81,9.77,9.78,157000.0,9.79,9.81,9.77,9.78,157000.0
2005-08-12 14:10:00,9.78,9.78,9.65,9.75,454000.0,9.78,9.78,9.65,9.75,454000.0
2005-08-12 14:15:00,9.75,9.75,9.66,9.72,122000.0,9.75,9.75,9.66,9.72,122000.0
2005-08-12 14:20:00,9.71,9.74,9.71,9.73,177000.0,9.71,9.74,9.71,9.73,177000.0
2005-08-12 14:25:00,9.71,9.76,9.71,9.74,63000.0,9.71,9.76,9.71,9.74,63000.0
2005-08-12 14:30:00,9.74,9.78,9.74,9.78,118000.0,9.74,9.78,9.74,9.78,118000.0
2005-08-12 14:35:00,9.78,9.81,9.75,9.75,298000.0,9.78,9.81,9.75,9.75,298000.0
2005-08-12 14:40:00,9.75,9.77,9.72,9.72,86000.0,9.75,9.77,9.72,9.72,86000.0
2005-08-12 14:45:00,9.72,9.78,9.72,9.75,36000.0,9.72,9.78,9.72,9.75,36000.0
2005-08-12 14:50:00,9.78,9.8,9.75,9.75,98000.0,9.78,9.8,9.75,9.75,98000.0
2005-08-12 14:55:00,9.75,9.75,9.73,9.75,82000.0,9.75,9.75,9.73,9.75,82000.0
2005-08-12 15:00:00,9.75,9.8,9.74,9.77,160000.0,9.75,9.8,9.74,9.77,160000.0
2005-08-12 15:05:00,9.78,9.79,9.72,9.72,302000.0,9.78,9.79,9.72,9.72,302000.0
2005-08-12 15:10:00,9.72,9.74,9.62,9.67,470000.0,9.72,9.74,9.62,9.67,470000.0
2005-08-12 15:15:00,9.67,9.7,9.63,9.67,198000.0,9.67,9.7,9.63,9.67,198000.0
2005-08-12 15:20:00,9.67,9.69,9.65,9.67,197000.0,9.67,9.69,9.65,9.67,197000.0
2005-08-12 15:25:00,9.68,9.7,9.61,9.63,243000.0,9.68,9.7,9.61,9.63,243000.0
2005-08-12 15:30:00,9.64,9.67,9.56,9.56,836000.0,9.64,9.67,9.56,9.56,836000.0
2005-08-12 15:35:00,9.6,9.61,9.55,9.58,285000.0,9.6,9.61,9.55,9.58,285000.0
2005-08-12 15:40:00,9.58,9.58,9.53,9.57,390000.0,9.58,9.58,9.53,9.57,390000.0
2005-08-12 15:45:00,9.57,9.58,9.51,9.52,315000.0,9.57,9.58,9.51,9.52,315000.0
2005-08-12 15:50:00,9.54,9.54,9.47,9.52,856000.0,9.54,9.54,9.47,9.52,856000.0
2005-08-12 15:55:00,9.52,9.53,9.47,9.49,851000.0,9.52,9.53,9.47,9.49,851000.0
2005-08-15 09:30:00,9.68,9.69,9.56,9.69,1101000.0,9.68,9.69,9.56,9.69,1101000.0
2005-08-15 09:35:00,9.69,9.8,9.67,9.74,1371000.0,9.69,9.8,9.67,9.74,1371000.0
2005-08-15 09:40:00,9.73,9.78,9.64,9.66,554000.0,9.73,9.78,9.64,9.66,554000.0
2005-08-15 09:45:00,9.68,9.69,9.6,9.62,367000.0,9.68,9.69,9.6,9.62,367000.0
2005-08-15 09:50:00,9.61,9.62,9.51,9.6,760000.0,9.61,9.62,9.51,9.6,760000.0
2005-08-15 09:55:00,9.6,9.62,9.55,9.58,496000.0,9.6,9.62,9.55,9.58,496000.0
2005-08-15 10:00:00,9.6,9.6,9.55,9.59,258000.0,9.6,9.6,9.55,9.59,258000.0
2005-08-15 10:05:00,9.59,9.65,9.59,9.6,358000.0,9.59,9.65,9.59,9.6,358000.0
2005-08-15 10:10:00,9.6,9.6,9.56,9.58,150000.0,9.6,9.6,9.56,9.58,150000.0
2005-08-15 10:15:00,9.6,9.6,9.56,9.58,102000.0,9.6,9.6,9.56,9.58,102000.0
2005-08-15 10:20:00,9.58,9.62,9.57,9.6,288000.0,9.58,9.62,9.57,9.6,288000.0
2005-08-15 10:25:00,9.59,9.6,9.56,9.58,126000.0,9.59,9.6,9.56,9.58,126000.0
2005-08-15 10:30:00,9.58,9.65,9.58,9.6,267000.0,9.58,9.65,9.58,9.6,267000.0
2005-08-15 10:35:00,9.61,9.63,9.58,9.62,312000.0,9.61,9.63,9.58,9.62,312000.0
2005-08-15 10:40:00,9.62,9.65,9.59,9.63,228000.0,9.62,9.65,9.59,9.63,228000.0
2005-08-15 10:45:00,9.62,9.62,9.58,9.59,280000.0,9.62,9.62,9.58,9.59,280000.0
2005-08-15 10:50:00,9.6,9.61,9.58,9.6,50000.0,9.6,9.61,9.58,9.6,50000.0
2005-08-15 10:55:00,9.59,9.61,9.57,9.6,143000.0,9.59,9.61,9.57,9.6,143000.0
2005-08-15 11:00:00,9.6,9.69,9.6,9.67,472000.0,9.6,9.69,9.6,9.67,472000.0
2005-08-15 11:05:00,9.67,9.68,9.62,9.62,393000.0,9.67,9.68,9.62,9.62,393000.0
2005-08-15 11:10:00,9.62,9.64,9.54,9.56,626000.0,9.62,9.64,9.54,9.56,626000.0
2005-08-15 11:15:00,9.55,9.6,9.55,9.56,229000.0,9.55,9.6,9.55,9.56,229000.0
2005-08-15 11:20:00,9.57,9.58,9.5,9.57,522000.0,9.57,9.58,9.5,9.57,522000.0
2005-08-15 11:25:00,9.54,9.58,9.54,9.57,123000.0,9.54,9.58,9.54,9.57,123000.0
2005-08-15 11:30:00,9.57,9.57,9.54,9.55,73000.0,9.57,9.57,9.54,9.55,73000.0
2005-08-15 11:35:00,9.55,9.57,9.54,9.55,103000.0,9.55,9.57,9.54,9.55,103000.0
2005-08-15 11:40:00,9.55,9.56,9.51,9.51,156000.0,9.55,9.56,9.51,9.51,156000.0
2005-08-15 11:45:00,9.52,9.56,9.51,9.55,118000.0,9.52,9.56,9.51,9.55,118000.0
2005-08-15 11:50:00,9.56,9.57,9.54,9.55,88000.0,9.56,9.57,9.54,9.55,88000.0
2005-08-15 11:55:00,9.55,9.57,9.55,9.56,44000.0,9.55,9.57,9.55,9.56,44000.0
2005-08-15 12:00:00,9.55,9.57,9.55,9.56,54000.0,9.55,9.57,9.55,9.56,54000.0
2005-08-15 12:05:00,9.56,9.57,9.56,9.57,44000.0,9.56,9.57,9.56,9.57,44000.0
2005-08-15 12:10:00,9.57,9.6,9.57,9.59,79000.0,9.57,9.6,9.57,9.59,79000.0
2005-08-15 12:15:00,9.59,9.63,9.59,9.63,315000.0,9.59,9.63,9.59,9.63,315000.0
2005-08-15 12:20:00,9.63,9.65,9.59,9.59,242000.0,9.63,9.65,9.59,9.59,242000.0
2005-08-15 12:25:00,9.61,9.63,9.59,9.59,119000.0,9.61,9.63,9.59,9.59,119000.0
2005-08-15 12:30:00,9.58,9.6,9.58,9.6,73000.0,9.58,9.6,9.58,9.6,73000.0
2005-08-15 12:35:00,9.6,9.62,9.6,9.61,146000.0,9.6,9.62,9.6,9.61,146000.0
2005-08-15 12:40:00,9.6,9.61,9.58,9.59,90000.0,9.6,9.61,9.58,9.59,90000.0
2005-08-15 12:45:00,9.58,9.6,9.58,9.58,27000.0,9.58,9.6,9.58,9.58,27000.0
2005-08-15 12:50:00,9.58,9.6,9.56,9.6,115000.0,9.58,9.6,9.56,9.6,115000.0
2005-08-15 12:55:00,9.58,9.59,9.57,9.57,13000.0,9.58,9.59,9.57,9.57,13000.0
2005-08-15 13:00:00,9.57,9.57,9.53,9.56,87000.0,9.57,9.57,9.53,9.56,87000.0
2005-08-15 13:05:00,9.56,9.58,9.56,9.57,51000.0,9.56,9.58,9.56,9.57,51000.0
2005-08-15 13:10:00,9.57,9.57,9.55,9.57,26000.0,9.57,9.57,9.55,9.57,26000.0
2005-08-15 13:15:00,9.57,9.59,9.56,9.58,45000.0,9.57,9.59,9.56,9.58,45000.0
2005-08-15 13:20:00,9.58,9.6,9.58,9.58,79000.0,9.58,9.6,9.58,9.58,79000.0
2005-08-15 13:25:00,9.58,9.59,9.58,9.59,38000.0,9.58,9.59,9.58,9.59,38000.0
2005-08-15 13:30:00,9.59,9.59,9.58,9.58,30000.0,9.59,9.59,9.58,9.58,30000.0
2005-08-15 13:35:00,9.58,9.59,9.57,9.57,51000.0,9.58,9.59,9.57,9.57,51000.0
2005-08-15 13:40:00,9.57,9.58,9.57,9.58,21000.0,9.57,9.58,9.57,9.58,21000.0
2005-08-15 13:45:00,9.58,9.59,9.58,9.59,52000.0,9.58,9.59,9.58,9.59,52000.0
2005-08-15 13:50:00,9.58,9.59,9.58,9.58,45000.0,9.58,9.59,9.58,9.58,45000.0
2005-08-15 13:55:00,9.59,9.59,9.55,9.55,92000.0,9.59,9.59,9.55,9.55,92000.0
2005-08-15 14:00:00,9.55,9.58,9.55,9.57,100000.0,9.55,9.58,9.55,9.57,100000.0
2005-08-15 14:05:00,9.56,9.58,9.53,9.57,162000.0,9.56,9.58,9.53,9.57,162000.0
2005-08-15 14:10:00,9.55,9.55,9.53,9.54,171000.0,9.55,9.55,9.53,9.54,171000.0
2005-08-15 14:15:00,9.54,9.55,9.51,9.54,227000.0,9.54,9.55,9.51,9.54,227000.0
2005-08-15 14:20:00,9.54,9.55,9.5,9.53,208000.0,9.54,9.55,9.5,9.53,208000.0
2005-08-15 14:25:00,9.53,9.54,9.4,9.47,743000.0,9.53,9.54,9.4,9.47,743000.0
2005-08-15 14:30:00,9.47,9.47,9.42,9.45,188000.0,9.47,9.47,9.42,9.45,188000.0
2005-08-15 14:35:00,9.46,9.46,9.43,9.44,351000.0,9.46,9.46,9.43,9.44,351000.0
2005-08-15 14:40:00,9.44,9.46,9.44,9.46,89000.0,9.44,9.46,9.44,9.46,89000.0
2005-08-15 14:45:00,9.45,9.47,9.45,9.46,70000.0,9.45,9.47,9.45,9.46,70000.0
2005-08-15 14:50:00,9.46,9.46,9.45,9.46,64000.0,9.46,9.46,9.45,9.46,64000.0
2005-08-15 14:55:00,9.45,9.51,9.45,9.5,166000.0,9.45,9.51,9.45,9.5,166000.0
2005-08-15 15:00:00,9.5,9.53,9.48,9.49,209000.0,9.5,9.53,9.48,9.49,209000.0
2005-08-15 15:05:00,9.49,9.51,9.49,9.5,57000.0,9.49,9.51,9.49,9.5,57000.0
2005-08-15 15:10:00,9.5,9.51,9.46,9.47,71000.0,9.5,9.51,9.46,9.47,71000.0
2005-08-15 15:15:00,9.47,9.47,9.46,9.47,86000.0,9.47,9.47,9.46,9.47,86000.0
2005-08-15 15:20:00,9.48,9.52,9.48,9.52,127000.0,9.48,9.52,9.48,9.52,127000.0
2005-08-15 15:25:00,9.52,9.53,9.49,9.49,159000.0,9.52,9.53,9.49,9.49,159000.0
2005-08-15 15:30:00,9.5,9.51,9.45,9.46,169000.0,9.5,9.51,9.45,9.46,169000.0
2005-08-15 15:35:00,9.47,9.48,9.46,9.48,127000.0,9.47,9.48,9.46,9.48,127000.0
2005-08-15 15:40:00,9.48,9.48,9.45,9.45,242000.0,9.48,9.48,9.45,9.45,242000.0
2005-08-15 15:45:00,9.45,9.47,9.43,9.43,376000.0,9.45,9.47,9.43,9.43,376000.0
2005-08-15 15:50:00,9.43,9.44,9.3,9.35,921000.0,9.43,9.44,9.3,9.35,921000.0
2005-08-15 15:55:00,9.35,9.35,9.25,9.26,845000.0,9.35,9.35,9.25,9.26,845000.0
2005-08-16 09:30:00,9.39,9.39,9.33,9.36,406000.0,9.39,9.39,9.33,9.36,406000.0
2005-08-16 09:35:00,9.36,9.42,9.3,9.31,630000.0,9.36,9.42,9.3,9.31,630000.0
2005-08-16 09:40:00,9.31,9.38,9.31,9.38,187000.0,9.31,9.38,9.31,9.38,187000.0
2005-08-16 09:45:00,9.37,9.38,9.32,9.32,151000.0,9.37,9.38,9.32,9.32,151000.0
2005-08-16 09:50:00,9.34,9.34,9.26,9.3,422000.0,9.34,9.34,9.26,9.3,422000.0
2005-08-16 09:55:00,9.29,9.32,9.26,9.27,196000.0,9.29,9.32,9.26,9.27,196000.0
2005-08-16 10:00:00,9.26,9.3,9.23,9.27,406000.0,9.26,9.3,9.23,9.27,406000.0
2005-08-16 10:05:00,9.29,9.31,9.25,9.31,218000.0,9.29,9.31,9.25,9.31,218000.0
2005-08-16 10:10:00,9.31,9.33,9.26,9.32,167000.0,9.31,9.33,9.26,9.32,167000.0
2005-08-16 10:15:00,9.31,9.34,9.3,9.31,134000.0,9.31,9.34,9.3,9.31,134000.0
2005-08-16 10:20:00,9.31,9.34,9.31,9.34,159000.0,9.31,9.34,9.31,9.34,159000.0
2005-08-16 10:25:00,9.34,9.37,9.32,9.33,368000.0,9.34,9.37,9.32,9.33,368000.0
2005-08-16 10:30:00,9.33,9.36,9.31,9.33,155000.0,9.33,9.36,9.31,9.33,155000.0
2005-08-16 10:35:00,9.31,9.32,9.25,9.28,159000.0,9.31,9.32,9.25,9.28,159000.0
2005-08-16 10:40:00,9.26,9.29,9.26,9.28,102000.0,9.26,9.29,9.26,9.28,102000.0
2005-08-16 10:45:00,9.28,9.3,9.28,9.3,88000.0,9.28,9.3,9.28,9.3,88000.0
2005-08-16 10:50:00,9.31,9.32,9.28,9.28,104000.0,9.31,9.32,9.28,9.28,104000.0
2005-08-16 10:55:00,9.3,9.31,9.28,9.28,39000.0,9.3,9.31,9.28,9.28,39000.0
2005-08-16 11:00:00,9.29,9.29,9.29,9.29,14000.0,9.29,9.29,9.29,9.29,14000.0
2005-08-16 11:05:00,9.29,9.35,9.29,9.35,239000.0,9.29,9.35,9.29,9.35,239000.0
2005-08-16 11:10:00,9.35,9.44,9.34,9.41,876000.0,9.35,9.44,9.34,9.41,876000.0
2005-08-16 11:15:00,9.44,9.5,9.41,9.5,830000.0,9.44,9.5,9.41,9.5,830000.0
2005-08-16 11:20:00,9.5,9.54,9.45,9.48,849000.0,9.5,9.54,9.45,9.48,849000.0
2005-08-16 11:25:00,9.49,9.5,9.43,9.43,355000.0,9.49,9.5,9.43,9.43,355000.0
2005-08-16 11:30:00,9.44,9.48,9.44,9.45,77000.0,9.44,9.48,9.44,9.45,77000.0
2005-08-16 11:35:00,9.46,9.48,9.44,9.48,147000.0,9.46,9.48,9.44,9.48,147000.0
2005-08-16 11:40:00,9.48,9.54,9.47,9.52,822000.0,9.48,9.54,9.47,9.52,822000.0
2005-08-16 11:45:00,9.51,9.56,9.49,9.51,574000.0,9.51,9.56,9.49,9.51,574000.0
2005-08-16 11:50:00,9.53,9.53,9.3,9.4,758000.0,9.53,9.53,9.3,9.4,758000.0
2005-08-16 11:55:00,9.38,9.4,9.21,9.29,945000.0,9.38,9.4,9.21,9.29,945000.0
2005-08-16 12:00:00,9.31,9.33,9.24,9.32,447000.0,9.31,9.33,9.24,9.32,447000.0
2005-08-16 12:05:00,9.32,9.32,9.28,9.29,241000.0,9.32,9.32,9.28,9.29,241000.0
2005-08-16 12:10:00,9.29,9.32,9.28,9.31,94000.0,9.29,9.32,9.28,9.31,94000.0
2005-08-16 12:15:00,9.3,9.33,9.28,9.3,158000.0,9.3,9.33,9.28,9.3,158000.0
2005-08-16 12:20:00,9.31,9.31,9.25,9.26,116000.0,9.31,9.31,9.25,9.26,116000.0
2005-08-16 12:25:00,9.26,9.29,9.26,9.26,134000.0,9.26,9.29,9.26,9.26,134000.0
2005-08-16 12:30:00,9.26,9.32,9.25,9.3,235000.0,9.26,9.32,9.25,9.3,235000.0
2005-08-16 12:35:00,9.31,9.37,9.31,9.33,187000.0,9.31,9.37,9.31,9.33,187000.0
2005-08-16 12:40:00,9.33,9.35,9.3,9.32,83000.0,9.33,9.35,9.3,9.32,83000.0
2005-08-16 12:45:00,9.32,9.34,9.28,9.3,38000.0,9.32,9.34,9.28,9.3,38000.0
2005-08-16 12:50:00,9.3,9.34,9.29,9.31,32000.0,9.3,9.34,9.29,9.31,32000.0
2005-08-16 12:55:00,9.31,9.31,9.28,9.28,52000.0,9.31,9.31,9.28,9.28,52000.0
2005-08-16 13:00:00,9.28,9.3,9.25,9.25,195000.0,9.28,9.3,9.25,9.25,195000.0
2005-08-16 13:05:00,9.28,9.3,9.26,9.26,27000.0,9.28,9.3,9.26,9.26,27000.0
2005-08-16 13:10:00,9.27,9.29,9.26,9.29,39000.0,9.27,9.29,9.26,9.29,39000.0
2005-08-16 13:15:00,9.29,9.3,9.28,9.3,111000.0,9.29,9.3,9.28,9.3,111000.0
2005-08-16 13:20:00,9.28,9.3,9.28,9.3,43000.0,9.28,9.3,9.28,9.3,43000.0
2005-08-16 13:25:00,9.29,9.3,9.26,9.26,131000.0,9.29,9.3,9.26,9.26,131000.0
2005-08-16 13:30:00,9.27,9.3,9.26,9.3,48000.0,9.27,9.3,9.26,9.3,48000.0
2005-08-16 13:35:00,9.29,9.35,9.29,9.32,142000.0,9.29,9.35,9.29,9.32,142000.0
2005-08-16 13:40:00,9.32,9.32,9.29,9.32,111000.0,9.32,9.32,9.29,9.32,111000.0
2005-08-16 13:45:00,9.31,9.33,9.31,9.32,17000.0,9.31,9.33,9.31,9.32,17000.0
2005-08-16 13:50:00,9.3,9.31,9.27,9.29,44000.0,9.3,9.31,9.27,9.29,44000.0
2005-08-16 13:55:00,9.3,9.32,9.28,9.29,48000.0,9.3,9.32,9.28,9.29,48000.0
2005-08-16 14:00:00,9.28,9.3,9.26,9.28,139000.0,9.28,9.3,9.26,9.28,139000.0
2005-08-16 14:05:00,9.29,9.29,9.27,9.29,11000.0,9.29,9.29,9.27,9.29,11000.0
2005-08-16 14:10:00,9.27,9.29,9.27,9.27,27000.0,9.27,9.29,9.27,9.27,27000.0
2005-08-16 14:15:00,9.27,9.29,9.27,9.28,97000.0,9.27,9.29,9.27,9.28,97000.0
2005-08-16 14:20:00,9.27,9.29,9.27,9.29,46000.0,9.27,9.29,9.27,9.29,46000.0
2005-08-16 14:25:00,9.29,9.32,9.28,9.3,54000.0,9.29,9.32,9.28,9.3,54000.0
2005-08-16 14:30:00,9.3,9.32,9.3,9.3,44000.0,9.3,9.32,9.3,9.3,44000.0
2005-08-16 14:35:00,9.3,9.3,9.26,9.29,88000.0,9.3,9.3,9.26,9.29,88000.0
2005-08-16 14:40:00,9.28,9.29,9.26,9.29,50000.0,9.28,9.29,9.26,9.29,50000.0
2005-08-16 14:45:00,9.29,9.29,9.26,9.28,64000.0,9.29,9.29,9.26,9.28,64000.0
2005-08-16 14:50:00,9.28,9.29,9.26,9.27,125000.0,9.28,9.29,9.26,9.27,125000.0
2005-08-16 14:55:00,9.27,9.29,9.27,9.29,60000.0,9.27,9.29,9.27,9.29,60000.0
2005-08-16 15:00:00,9.3,9.35,9.29,9.35,350000.0,9.3,9.35,9.29,9.35,350000.0
2005-08-16 15:05:00,9.33,9.39,9.32,9.38,194000.0,9.33,9.39,9.32,9.38,194000.0
2005-08-16 15:10:00,9.38,9.38,9.31,9.33,142000.0,9.38,9.38,9.31,9.33,142000.0
2005-08-16 15:15:00,9.31,9.31,9.27,9.27,153000.0,9.31,9.31,9.27,9.27,153000.0
2005-08-16 15:20:00,9.28,9.28,9.15,9.16,857000.0,9.28,9.28,9.15,9.16,857000.0
2005-08-16 15:25:00,9.17,9.21,9.17,9.19,157000.0,9.17,9.21,9.17,9.19,157000.0
2005-08-16 15:30:00,9.19,9.2,9.16,9.16,171000.0,9.19,9.2,9.16,9.16,171000.0
2005-08-16 15:35:00,9.16,9.18,9.08,9.12,632000.0,9.16,9.18,9.08,9.12,632000.0
2005-08-16 15:40:00,9.09,9.15,9.09,9.12,104000.0,9.09,9.15,9.09,9.12,104000.0
2005-08-16 15:45:00,9.12,9.15,9.12,9.14,98000.0,9.12,9.15,9.12,9.14,98000.0
2005-08-16 15:50:00,9.14,9.14,9.12,9.13,180000.0,9.14,9.14,9.12,9.13,180000.0
2005-08-16 15:55:00,9.13,9.2,9.12,9.18,478000.0,9.13,9.2,9.12,9.18,478000.0
2005-08-17 09:30:00,9.28,9.3,9.19,9.26,488000.0,9.28,9.3,9.19,9.26,488000.0
2005-08-17 09:35:00,9.26,9.26,9.18,9.19,156000.0,9.26,9.26,9.18,9.19,156000.0
2005-08-17 09:40:00,9.19,9.19,9.1,9.14,399000.0,9.19,9.19,9.1,9.14,399000.0
2005-08-17 09:45:00,9.14,9.22,9.14,9.2,307000.0,9.14,9.22,9.14,9.2,307000.0
2005-08-17 09:50:00,9.2,9.25,9.13,9.21,133000.0,9.2,9.25,9.13,9.21,133000.0
2005-08-17 09:55:00,9.2,9.2,9.13,9.13,72000.0,9.2,9.2,9.13,9.13,72000.0
2005-08-17 10:00:00,9.15,9.2,9.15,9.16,90000.0,9.15,9.2,9.15,9.16,90000.0
2005-08-17 10:05:00,9.16,9.16,9.12,9.13,105000.0,9.16,9.16,9.12,9.13,105000.0
2005-08-17 10:10:00,9.13,9.17,9.06,9.06,335000.0,9.13,9.17,9.06,9.06,335000.0
2005-08-17 10:15:00,9.06,9.18,9.06,9.13,270000.0,9.06,9.18,9.06,9.13,270000.0
2005-08-17 10:20:00,9.12,9.15,9.11,9.15,50000.0,9.12,9.15,9.11,9.15,50000.0
2005-08-17 10:25:00,9.15,9.15,9.13,9.13,33000.0,9.15,9.15,9.13,9.13,33000.0
2005-08-17 10:30:00,9.13,9.14,9.08,9.14,211000.0,9.13,9.14,9.08,9.14,211000.0
2005-08-17 10:35:00,9.1,9.15,9.1,9.13,87000.0,9.1,9.15,9.1,9.13,87000.0
2005-08-17 10:40:00,9.12,9.18,9.11,9.18,113000.0,9.12,9.18,9.11,9.18,113000.0
2005-08-17 10:45:00,9.17,9.2,9.14,9.16,173000.0,9.17,9.2,9.14,9.16,173000.0
2005-08-17 10:50:00,9.18,9.2,9.13,9.14,86000.0,9.18,9.2,9.13,9.14,86000.0
2005-08-17 10:55:00,9.14,9.18,9.13,9.13,59000.0,9.14,9.18,9.13,9.13,59000.0
2005-08-17 11:00:00,9.11,9.15,9.11,9.15,64000.0,9.11,9.15,9.11,9.15,64000.0
2005-08-17 11:05:00,9.15,9.17,9.13,9.13,44000.0,9.15,9.17,9.13,9.13,44000.0
2005-08-17 11:10:00,9.13,9.14,9.1,9.11,74000.0,9.13,9.14,9.1,9.11,74000.0
2005-08-17 11:15:00,9.12,9.13,9.1,9.1,47000.0,9.12,9.13,9.1,9.1,47000.0
2005-08-17 11:20:00,9.1,9.1,9.06,9.08,325000.0,9.1,9.1,9.06,9.08,325000.0
2005-08-17 11:25:00,9.08,9.08,8.93,8.96,1234000.0,9.08,9.08,8.93,8.96,1234000.0
2005-08-17 11:30:00,8.98,9.02,8.92,8.94,360000.0,8.98,9.02,8.92,8.94,360000.0
2005-08-17 11:35:00,8.94,8.97,8.88,8.9,781000.0,8.94,8.97,8.88,8.9,781000.0
2005-08-17 11:40:00,8.9,8.91,8.81,8.85,687000.0,8.9,8.91,8.81,8.85,687000.0
2005-08-17 11:45:00,8.83,8.9,8.81,8.87,436000.0,8.83,8.9,8.81,8.87,436000.0
2005-08-17 11:50:00,8.9,8.92,8.85,8.88,289000.0,8.9,8.92,8.85,8.88,289000.0
2005-08-17 11:55:00,8.89,8.89,8.86,8.88,94000.0,8.89,8.89,8.86,8.88,94000.0
2005-08-17 12:00:00,8.89,8.89,8.87,8.88,159000.0,8.89,8.89,8.87,8.88,159000.0
2005-08-17 12:05:00,8.88,8.89,8.87,8.88,86000.0,8.88,8.89,8.87,8.88,86000.0
2005-08-17 12:10:00,8.88,8.9,8.88,8.88,127000.0,8.88,8.9,8.88,8.88,127000.0
2005-08-17 12:15:00,8.88,8.89,8.82,8.83,335000.0,8.88,8.89,8.82,8.83,335000.0
2005-08-17 12:20:00,8.83,8.84,8.77,8.78,841000.0,8.83,8.84,8.77,8.78,841000.0
2005-08-17 12:25:00,8.79,8.82,8.76,8.81,365000.0,8.79,8.82,8.76,8.81,365000.0
2005-08-17 12:30:00,8.81,8.85,8.8,8.85,250000.0,8.81,8.85,8.8,8.85,250000.0
2005-08-17 12:35:00,8.85,8.86,8.82,8.83,189000.0,8.85,8.86,8.82,8.83,189000.0
2005-08-17 12:40:00,8.84,8.85,8.83,8.85,59000.0,8.84,8.85,8.83,8.85,59000.0
2005-08-17 12:45:00,8.84,8.85,8.8,8.81,106000.0,8.84,8.85,8.8,8.81,106000.0
2005-08-17 12:50:00,8.82,8.83,8.78,8.82,179000.0,8.82,8.83,8.78,8.82,179000.0
2005-08-17 12:55:00,8.83,8.84,8.81,8.81,64000.0,8.83,8.84,8.81,8.81,64000.0
2005-08-17 13:00:00,8.84,8.84,8.78,8.79,93000.0,8.84,8.84,8.78,8.79,93000.0
2005-08-17 13:05:00,8.79,8.8,8.76,8.78,219000.0,8.79,8.8,8.76,8.78,219000.0
2005-08-17 13:10:00,8.78,8.8,8.76,8.79,122000.0,8.78,8.8,8.76,8.79,122000.0
2005-08-17 13:15:00,8.78,8.82,8.78,8.82,167000.0,8.78,8.82,8.78,8.82,167000.0
2005-08-17 13:20:00,8.82,8.82,8.79,8.81,82000.0,8.82,8.82,8.79,8.81,82000.0
2005-08-17 13:25:00,8.8,8.8,8.79,8.79,50000.0,8.8,8.8,8.79,8.79,50000.0
2005-08-17 13:30:00,8.79,8.8,8.79,8.8,47000.0,8.79,8.8,8.79,8.8,47000.0
2005-08-17 13:35:00,8.79,8.8,8.78,8.79,64000.0,8.79,8.8,8.78,8.79,64000.0
2005-08-17 13:40:00,8.79,8.81,8.79,8.8,67000.0,8.79,8.81,8.79,8.8,67000.0
2005-08-17 13:45:00,8.8,8.8,8.78,8.78,55000.0,8.8,8.8,8.78,8.78,55000.0
2005-08-17 13:50:00,8.78,8.8,8.78,8.79,31000.0,8.78,8.8,8.78,8.79,31000.0
2005-08-17 13:55:00,8.79,8.8,8.78,8.78,30000.0,8.79,8.8,8.78,8.78,30000.0
2005-08-17 14:00:00,8.79,8.79,8.78,8.78,18000.0,8.79,8.79,8.78,8.78,18000.0
2005-08-17 14:05:00,8.78,8.79,8.67,8.67,669000.0,8.78,8.79,8.67,8.67,669000.0
2005-08-17 14:10:00,8.67,8.71,8.66,8.7,349000.0,8.67,8.71,8.66,8.7,349000.0
2005-08-17 14:15:00,8.68,8.7,8.66,8.69,322000.0,8.68,8.7,8.66,8.69,322000.0
2005-08-17 14:20:00,8.69,8.72,8.68,8.72,174000.0,8.69,8.72,8.68,8.72,174000.0
2005-08-17 14:25:00,8.71,8.72,8.67,8.68,181000.0,8.71,8.72,8.67,8.68,181000.0
2005-08-17 14:30:00,8.68,8.71,8.67,8.68,152000.0,8.68,8.71,8.67,8.68,152000.0
2005-08-17 14:35:00,8.69,8.69,8.61,8.63,357000.0,8.69,8.69,8.61,8.63,357000.0
2005-08-17 14:40:00,8.63,8.63,8.58,8.59,793000.0,8.63,8.63,8.58,8.59,793000.0
2005-08-17 14:45:00,8.59,8.6,8.55,8.57,471000.0,8.59,8.6,8.55,8.57,471000.0
2005-08-17 14:50:00,8.57,8.6,8.53,8.54,325000.0,8.57,8.6,8.53,8.54,325000.0
2005-08-17 14:55:00,8.54,8.6,8.51,8.59,356000.0,8.54,8.6,8.51,8.59,356000.0
2005-08-17 15:00:00,8.6,8.62,8.52,8.54,418000.0,8.6,8.62,8.52,8.54,418000.0
2005-08-17 15:05:00,8.55,8.59,8.53,8.59,144000.0,8.55,8.59,8.53,8.59,144000.0
2005-08-17 15:10:00,8.58,8.63,8.56,8.62,291000.0,8.58,8.63,8.56,8.62,291000.0
2005-08-17 15:15:00,8.61,8.64,8.59,8.6,402000.0,8.61,8.64,8.59,8.6,402000.0
2005-08-17 15:20:00,8.6,8.65,8.6,8.64,186000.0,8.6,8.65,8.6,8.64,186000.0
2005-08-17 15:25:00,8.65,8.67,8.6,8.6,434000.0,8.65,8.67,8.6,8.6,434000.0
2005-08-17 15:30:00,8.62,8.62,8.52,8.55,576000.0,8.62,8.62,8.52,8.55,576000.0
2005-08-17 15:35:00,8.56,8.58,8.53,8.55,189000.0,8.56,8.58,8.53,8.55,189000.0
2005-08-17 15:40:00,8.55,8.58,8.55,8.57,188000.0,8.55,8.58,8.55,8.57,188000.0
2005-08-17 15:45:00,8.58,8.59,8.57,8.58,196000.0,8.58,8.59,8.57,8.58,196000.0
2005-08-17 15:50:00,8.58,8.59,8.56,8.56,205000.0,8.58,8.59,8.56,8.56,205000.0
2005-08-17 15:55:00,8.57,8.6,8.56,8.59,392000.0,8.57,8.6,8.56,8.59,392000.0
2005-08-18 09:30:00,8.8,8.84,8.57,8.6,1517000.0,8.8,8.84,8.57,8.6,1517000.0
2005-08-18 09:35:00,8.6,8.67,8.58,8.67,497000.0,8.6,8.67,8.58,8.67,497000.0
2005-08-18 09:40:00,8.67,8.67,8.58,8.6,291000.0,8.67,8.67,8.58,8.6,291000.0
2005-08-18 09:45:00,8.6,8.61,8.3,8.42,775000.0,8.6,8.61,8.3,8.42,775000.0
2005-08-18 09:50:00,8.42,8.42,8.17,8.18,1377000.0,8.42,8.42,8.17,8.18,1377000.0
2005-08-18 09:55:00,8.18,8.31,8.17,8.29,1042000.0,8.18,8.31,8.17,8.29,1042000.0
2005-08-18 10:00:00,8.3,8.64,8.28,8.62,1292000.0,8.3,8.64,8.28,8.62,1292000.0
2005-08-18 10:05:00,8.6,8.64,8.47,8.53,1620000.0,8.6,8.64,8.47,8.53,1620000.0
2005-08-18 10:10:00,8.54,8.65,8.5,8.51,843000.0,8.54,8.65,8.5,8.51,843000.0
2005-08-18 10:15:00,8.52,8.54,8.41,8.48,416000.0,8.52,8.54,8.41,8.48,416000.0
2005-08-18 10:20:00,8.48,8.51,8.43,8.47,241000.0,8.48,8.51,8.43,8.47,241000.0
2005-08-18 10:25:00,8.47,8.52,8.45,8.5,152000.0,8.47,8.52,8.45,8.5,152000.0
2005-08-18 10:30:00,8.5,8.55,8.45,8.46,128000.0,8.5,8.55,8.45,8.46,128000.0
2005-08-18 10:35:00,8.46,8.5,8.4,8.5,288000.0,8.46,8.5,8.4,8.5,288000.0
2005-08-18 10:40:00,8.48,8.52,8.4,8.4,292000.0,8.48,8.52,8.4,8.4,292000.0
2005-08-18 10:45:00,8.41,8.41,8.32,8.32,464000.0,8.41,8.41,8.32,8.32,464000.0
2005-08-18 10:50:00,8.32,8.36,8.27,8.27,465000.0,8.32,8.36,8.27,8.27,465000.0
2005-08-18 10:55:00,8.28,8.36,8.27,8.36,135000.0,8.28,8.36,8.27,8.36,135000.0
2005-08-18 11:00:00,8.37,8.39,8.28,8.29,163000.0,8.37,8.39,8.28,8.29,163000.0
2005-08-18 11:05:00,8.3,8.34,8.3,8.32,110000.0,8.3,8.34,8.3,8.32,110000.0
2005-08-18 11:10:00,8.32,8.38,8.32,8.35,138000.0,8.32,8.38,8.32,8.35,138000.0
2005-08-18 11:15:00,8.32,8.35,8.3,8.3,44000.0,8.32,8.35,8.3,8.3,44000.0
2005-08-18 11:20:00,8.31,8.37,8.3,8.35,57000.0,8.31,8.37,8.3,8.35,57000.0
2005-08-18 11:25:00,8.35,8.37,8.35,8.35,61000.0,8.35,8.37,8.35,8.35,61000.0
2005-08-18 11:30:00,8.35,8.37,8.31,8.36,67000.0,8.35,8.37,8.31,8.36,67000.0
2005-08-18 11:35:00,8.31,8.36,8.3,8.32,40000.0,8.31,8.36,8.3,8.32,40000.0
2005-08-18 11:40:00,8.31,8.33,8.29,8.29,94000.0,8.31,8.33,8.29,8.29,94000.0
2005-08-18 11:45:00,8.29,8.3,8.25,8.27,185000.0,8.29,8.3,8.25,8.27,185000.0
2005-08-18 11:50:00,8.28,8.34,8.27,8.34,143000.0,8.28,8.34,8.27,8.34,143000.0
2005-08-18 11:55:00,8.34,8.36,8.33,8.34,96000.0,8.34,8.36,8.33,8.34,96000.0
2005-08-18 12:00:00,8.34,8.4,8.33,8.38,602000.0,8.34,8.4,8.33,8.38,602000.0
2005-08-18 12:05:00,8.39,8.39,8.33,8.34,87000.0,8.39,8.39,8.33,8.34,87000.0
2005-08-18 12:10:00,8.36,8.38,8.35,8.38,50000.0,8.36,8.38,8.35,8.38,50000.0
2005-08-18 12:15:00,8.38,8.4,8.36,8.4,183000.0,8.38,8.4,8.36,8.4,183000.0
2005-08-18 12:20:00,8.4,8.44,8.38,8.44,146000.0,8.4,8.44,8.38,8.44,146000.0
2005-08-18 12:25:00,8.43,8.47,8.41,8.47,356000.0,8.43,8.47,8.41,8.47,356000.0
2005-08-18 12:30:00,8.47,8.49,8.44,8.46,181000.0,8.47,8.49,8.44,8.46,181000.0
2005-08-18 12:35:00,8.46,8.46,8.44,8.44,41000.0,8.46,8.46,8.44,8.44,41000.0
2005-08-18 12:40:00,8.43,8.43,8.31,8.36,280000.0,8.43,8.43,8.31,8.36,280000.0
2005-08-18 12:45:00,8.36,8.39,8.36,8.39,46000.0,8.36,8.39,8.36,8.39,46000.0
2005-08-18 12:50:00,8.38,8.39,8.38,8.38,18000.0,8.38,8.39,8.38,8.38,18000.0
2005-08-18 12:55:00,8.38,8.38,8.34,8.36,95000.0,8.38,8.38,8.34,8.36,95000.0
2005-08-18 13:00:00,8.35,8.35,8.35,8.35,5000.0,8.35,8.35,8.35,8.35,5000.0
2005-08-18 13:05:00,8.35,8.39,8.33,8.34,111000.0,8.35,8.39,8.33,8.34,111000.0
2005-08-18 13:10:00,8.33,8.36,8.32,8.35,60000.0,8.33,8.36,8.32,8.35,60000.0
2005-08-18 13:15:00,8.36,8.38,8.35,8.35,45000.0,8.36,8.38,8.35,8.35,45000.0
2005-08-18 13:20:00,8.35,8.37,8.35,8.35,24000.0,8.35,8.37,8.35,8.35,24000.0
2005-08-18 13:25:00,8.37,8.37,8.35,8.36,21000.0,8.37,8.37,8.35,8.36,21000.0
2005-08-18 13:30:00,8.37,8.42,8.35,8.42,152000.0,8.37,8.42,8.35,8.42,152000.0
2005-08-18 13:35:00,8.4,8.41,8.38,8.38,90000.0,8.4,8.41,8.38,8.38,90000.0
2005-08-18 13:40:00,8.38,8.4,8.38,8.38,16000.0,8.38,8.4,8.38,8.38,16000.0
2005-08-18 13:45:00,8.39,8.45,8.39,8.44,139000.0,8.39,8.45,8.39,8.44,139000.0
2005-08-18 13:50:00,8.41,8.41,8.39,8.41,27000.0,8.41,8.41,8.39,8.41,27000.0
2005-08-18 13:55:00,8.4,8.4,8.38,8.39,56000.0,8.4,8.4,8.38,8.39,56000.0
2005-08-18 14:00:00,8.38,8.4,8.38,8.38,85000.0,8.38,8.4,8.38,8.38,85000.0
2005-08-18 14:05:00,8.38,8.38,8.32,8.33,190000.0,8.38,8.38,8.32,8.33,190000.0
2005-08-18 14:10:00,8.33,8.34,8.33,8.33,31000.0,8.33,8.34,8.33,8.33,31000.0
2005-08-18 14:15:00,8.34,8.36,8.34,8.35,29000.0,8.34,8.36,8.34,8.35,29000.0
2005-08-18 14:20:00,8.36,8.36,8.33,8.33,109000.0,8.36,8.36,8.33,8.33,109000.0
2005-08-18 14:25:00,8.33,8.33,8.29,8.29,171000.0,8.33,8.33,8.29,8.29,171000.0
2005-08-18 14:30:00,8.29,8.3,8.22,8.26,385000.0,8.29,8.3,8.22,8.26,385000.0
2005-08-18 14:35:00,8.25,8.28,8.25,8.28,22000.0,8.25,8.28,8.25,8.28,22000.0
2005-08-18 14:40:00,8.28,8.28,8.25,8.26,94000.0,8.28,8.28,8.25,8.26,94000.0
2005-08-18 14:45:00,8.27,8.27,8.26,8.27,42000.0,8.27,8.27,8.26,8.27,42000.0
2005-08-18 14:50:00,8.26,8.29,8.26,8.29,26000.0,8.26,8.29,8.26,8.29,26000.0
2005-08-18 14:55:00,8.28,8.28,8.18,8.18,439000.0,8.28,8.28,8.18,8.18,439000.0
2005-08-18 15:00:00,8.19,8.25,8.18,8.23,176000.0,8.19,8.25,8.18,8.23,176000.0
2005-08-18 15:05:00,8.23,8.23,8.21,8.21,50000.0,8.23,8.23,8.21,8.21,50000.0
2005-08-18 15:10:00,8.21,8.22,8.18,8.22,109000.0,8.21,8.22,8.18,8.22,109000.0
2005-08-18 15:15:00,8.21,8.22,8.2,8.2,124000.0,8.21,8.22,8.2,8.2,124000.0
2005-08-18 15:20:00,8.2,8.21,8.19,8.19,87000.0,8.2,8.21,8.19,8.19,87000.0
2005-08-18 15:25:00,8.2,8.25,8.2,8.25,141000.0,8.2,8.25,8.2,8.25,141000.0
2005-08-18 15:30:00,8.24,8.24,8.21,8.22,86000.0,8.24,8.24,8.21,8.22,86000.0
2005-08-18 15:35:00,8.22,8.22,8.19,8.22,97000.0,8.22,8.22,8.19,8.22,97000.0
2005-08-18 15:40:00,8.22,8.25,8.2,8.25,220000.0,8.22,8.25,8.2,8.25,220000.0
2005-08-18 15:45:00,8.25,8.26,8.23,8.25,128000.0,8.25,8.26,8.23,8.25,128000.0
2005-08-18 15:50:00,8.25,8.26,8.22,8.22,270000.0,8.25,8.26,8.22,8.22,270000.0
2005-08-18 15:55:00,8.22,8.25,8.22,8.24,495000.0,8.22,8.25,8.22,8.24,495000.0
2005-08-19 09:30:00,8.21,8.34,8.21,8.3,662000.0,8.21,8.34,8.21,8.3,662000.0
2005-08-19 09:35:00,8.3,8.32,8.19,8.19,477000.0,8.3,8.32,8.19,8.19,477000.0
2005-08-19 09:40:00,8.19,8.29,8.18,8.27,386000.0,8.19,8.29,8.18,8.27,386000.0
2005-08-19 09:45:00,8.29,8.42,8.28,8.4,1165000.0,8.29,8.42,8.28,8.4,1165000.0
2005-08-19 09:50:00,8.4,8.43,8.31,8.42,717000.0,8.4,8.43,8.31,8.42,717000.0
2005-08-19 09:55:00,8.42,8.47,8.4,8.47,548000.0,8.42,8.47,8.4,8.47,548000.0
2005-08-19 10:00:00,8.47,8.49,8.39,8.42,578000.0,8.47,8.49,8.39,8.42,578000.0
2005-08-19 10:05:00,8.42,8.46,8.39,8.41,285000.0,8.42,8.46,8.39,8.41,285000.0
2005-08-19 10:10:00,8.4,8.44,8.39,8.39,223000.0,8.4,8.44,8.39,8.39,223000.0
2005-08-19 10:15:00,8.39,8.41,8.36,8.37,214000.0,8.39,8.41,8.36,8.37,214000.0
2005-08-19 10:20:00,8.37,8.38,8.36,8.38,78000.0,8.37,8.38,8.36,8.38,78000.0
2005-08-19 10:25:00,8.38,8.41,8.37,8.38,162000.0,8.38,8.41,8.37,8.38,162000.0
2005-08-19 10:30:00,8.4,8.4,8.31,8.37,288000.0,8.4,8.4,8.31,8.37,288000.0
2005-08-19 10:35:00,8.36,8.37,8.33,8.35,105000.0,8.36,8.37,8.33,8.35,105000.0
2005-08-19 10:40:00,8.35,8.41,8.35,8.4,218000.0,8.35,8.41,8.35,8.4,218000.0
2005-08-19 10:45:00,8.4,8.4,8.38,8.39,23000.0,8.4,8.4,8.38,8.39,23000.0
2005-08-19 10:50:00,8.39,8.39,8.36,8.38,29000.0,8.39,8.39,8.36,8.38,29000.0
2005-08-19 10:55:00,8.38,8.38,8.32,8.36,228000.0,8.38,8.38,8.32,8.36,228000.0
2005-08-19 11:00:00,8.34,8.36,8.33,8.34,128000.0,8.34,8.36,8.33,8.34,128000.0
2005-08-19 11:05:00,8.36,8.36,8.3,8.3,89000.0,8.36,8.36,8.3,8.3,89000.0
2005-08-19 11:10:00,8.3,8.34,8.23,8.29,232000.0,8.3,8.34,8.23,8.29,232000.0
2005-08-19 11:15:00,8.29,8.33,8.28,8.29,135000.0,8.29,8.33,8.28,8.29,135000.0
2005-08-19 11:20:00,8.3,8.3,8.28,8.29,30000.0,8.3,8.3,8.28,8.29,30000.0
2005-08-19 11:25:00,8.28,8.29,8.28,8.29,47000.0,8.28,8.29,8.28,8.29,47000.0
2005-08-19 11:30:00,8.29,8.3,8.29,8.29,27000.0,8.29,8.3,8.29,8.29,27000.0
2005-08-19 11:35:00,8.31,8.35,8.3,8.35,81000.0,8.31,8.35,8.3,8.35,81000.0
2005-08-19 11:40:00,8.35,8.35,8.31,8.32,21000.0,8.35,8.35,8.31,8.32,21000.0
2005-08-19 11:45:00,8.32,8.32,8.32,8.32,11000.0,8.32,8.32,8.32,8.32,11000.0
2005-08-19 11:50:00,8.32,8.34,8.27,8.29,86000.0,8.32,8.34,8.27,8.29,86000.0
2005-08-19 11:55:00,8.29,8.3,8.22,8.22,112000.0,8.29,8.3,8.22,8.22,112000.0
2005-08-19 12:00:00,8.28,8.28,8.24,8.26,37000.0,8.28,8.28,8.24,8.26,37000.0
2005-08-19 12:05:00,8.26,8.27,8.26,8.27,7000.0,8.26,8.27,8.26,8.27,7000.0
2005-08-19 12:10:00,8.27,8.27,8.23,8.24,118000.0,8.27,8.27,8.23,8.24,118000.0
2005-08-19 12:15:00,8.23,8.24,8.18,8.18,272000.0,8.23,8.24,8.18,8.18,272000.0
2005-08-19 12:20:00,8.19,8.2,8.15,8.19,401000.0,8.19,8.2,8.15,8.19,401000.0
2005-08-19 12:25:00,8.19,8.21,8.11,8.11,563000.0,8.19,8.21,8.11,8.11,563000.0
2005-08-19 12:30:00,8.12,8.17,8.11,8.12,264000.0,8.12,8.17,8.11,8.12,264000.0
2005-08-19 12:35:00,8.14,8.16,8.13,8.15,93000.0,8.14,8.16,8.13,8.15,93000.0
2005-08-19 12:40:00,8.16,8.16,8.13,8.15,113000.0,8.16,8.16,8.13,8.15,113000.0
2005-08-19 12:45:00,8.14,8.15,8.13,8.13,53000.0,8.14,8.15,8.13,8.13,53000.0
2005-08-19 12:50:00,8.13,8.16,8.13,8.15,111000.0,8.13,8.16,8.13,8.15,111000.0
2005-08-19 12:55:00,8.15,8.18,8.14,8.14,116000.0,8.15,8.18,8.14,8.14,116000.0
2005-08-19 13:00:00,8.14,8.14,8.05,8.06,497000.0,8.14,8.14,8.05,8.06,497000.0
2005-08-19 13:05:00,8.07,8.12,8.06,8.08,272000.0,8.07,8.12,8.06,8.08,272000.0
2005-08-19 13:10:00,8.08,8.1,8.06,8.09,155000.0,8.08,8.1,8.06,8.09,155000.0
2005-08-19 13:15:00,8.08,8.08,8.0,8.02,1370000.0,8.08,8.08,8.0,8.02,1370000.0
2005-08-19 13:20:00,8.02,8.05,8.02,8.02,238000.0,8.02,8.05,8.02,8.02,238000.0
2005-08-19 13:25:00,8.02,8.06,7.98,8.03,564000.0,8.02,8.06,7.98,8.03,564000.0
2005-08-19 13:30:00,8.02,8.05,8.02,8.03,91000.0,8.02,8.05,8.02,8.03,91000.0
2005-08-19 13:35:00,8.03,8.07,8.03,8.05,175000.0,8.03,8.07,8.03,8.05,175000.0
2005-08-19 13:40:00,8.06,8.07,8.04,8.04,100000.0,8.06,8.07,8.04,8.04,100000.0
2005-08-19 13:45:00,8.05,8.05,8.01,8.01,288000.0,8.05,8.05,8.01,8.01,288000.0
2005-08-19 13:50:00,8.01,8.06,8.01,8.06,94000.0,8.01,8.06,8.01,8.06,94000.0
2005-08-19 13:55:00,8.06,8.06,8.04,8.04,93000.0,8.06,8.06,8.04,8.04,93000.0
2005-08-19 14:00:00,8.04,8.04,8.02,8.02,72000.0,8.04,8.04,8.02,8.02,72000.0
2005-08-19 14:05:00,8.04,8.04,8.0,8.01,270000.0,8.04,8.04,8.0,8.01,270000.0
2005-08-19 14:10:00,8.01,8.03,8.01,8.01,77000.0,8.01,8.03,8.01,8.01,77000.0
2005-08-19 14:15:00,8.01,8.03,8.01,8.02,102000.0,8.01,8.03,8.01,8.02,102000.0
2005-08-19 14:20:00,8.01,8.03,8.0,8.01,85000.0,8.01,8.03,8.0,8.01,85000.0
2005-08-19 14:25:00,8.01,8.02,8.0,8.01,53000.0,8.01,8.02,8.0,8.01,53000.0
2005-08-19 14:30:00,8.01,8.01,7.96,8.0,486000.0,8.01,8.01,7.96,8.0,486000.0
2005-08-19 14:35:00,8.0,8.03,8.0,8.01,159000.0,8.0,8.03,8.0,8.01,159000.0
2005-08-19 14:40:00,8.01,8.02,7.97,7.98,101000.0,8.01,8.02,7.97,7.98,101000.0
2005-08-19 14:45:00,7.98,8.0,7.97,7.98,159000.0,7.98,8.0,7.97,7.98,159000.0
2005-08-19 14:50:00,7.97,7.98,7.97,7.98,164000.0,7.97,7.98,7.97,7.98,164000.0
2005-08-19 14:55:00,7.98,7.98,7.96,7.98,116000.0,7.98,7.98,7.96,7.98,116000.0
2005-08-19 15:00:00,7.97,8.0,7.97,7.98,117000.0,7.97,8.0,7.97,7.98,117000.0
2005-08-19 15:05:00,7.98,8.0,7.98,7.99,37000.0,7.98,8.0,7.98,7.99,37000.0
2005-08-19 15:10:00,7.99,7.99,7.98,7.98,103000.0,7.99,7.99,7.98,7.98,103000.0
2005-08-19 15:15:00,7.99,7.99,7.98,7.98,50000.0,7.99,7.99,7.98,7.98,50000.0
2005-08-19 15:20:00,7.98,7.99,7.98,7.99,70000.0,7.98,7.99,7.98,7.99,70000.0
2005-08-19 15:25:00,7.99,8.0,7.98,7.99,65000.0,7.99,8.0,7.98,7.99,65000.0
2005-08-19 15:30:00,7.99,7.99,7.97,7.97,126000.0,7.99,7.99,7.97,7.97,126000.0
2005-08-19 15:35:00,7.97,7.99,7.95,7.96,370000.0,7.97,7.99,7.95,7.96,370000.0
2005-08-19 15:40:00,7.98,7.98,7.96,7.98,39000.0,7.98,7.98,7.96,7.98,39000.0
2005-08-19 15:45:00,7.98,7.99,7.96,7.96,387000.0,7.98,7.99,7.96,7.96,387000.0
2005-08-19 15:50:00,7.98,7.98,7.94,7.95,279000.0,7.98,7.98,7.94,7.95,279000.0
2005-08-19 15:55:00,7.95,7.98,7.94,7.95,405000.0,7.95,7.98,7.94,7.95,405000.0
2005-08-22 09:30:00,7.93,8.03,7.89,7.99,975000.0,7.93,8.03,7.89,7.99,975000.0
2005-08-22 09:35:00,8.0,8.0,7.9,7.9,244000.0,8.0,8.0,7.9,7.9,244000.0
2005-08-22 09:40:00,7.9,7.9,7.71,7.73,1190000.0,7.9,7.9,7.71,7.73,1190000.0
2005-08-22 09:45:00,7.73,7.8,7.73,7.75,647000.0,7.73,7.8,7.73,7.75,647000.0
2005-08-22 09:50:00,7.75,7.82,7.75,7.82,548000.0,7.75,7.82,7.75,7.82,548000.0
2005-08-22 09:55:00,7.82,7.82,7.71,7.72,404000.0,7.82,7.82,7.71,7.72,404000.0
2005-08-22 10:00:00,7.73,7.77,7.72,7.74,513000.0,7.73,7.77,7.72,7.74,513000.0
2005-08-22 10:05:00,7.74,7.74,7.65,7.68,632000.0,7.74,7.74,7.65,7.68,632000.0
2005-08-22 10:10:00,7.69,7.69,7.61,7.62,696000.0,7.69,7.69,7.61,7.62,696000.0
2005-08-22 10:15:00,7.62,7.65,7.6,7.63,931000.0,7.62,7.65,7.6,7.63,931000.0
2005-08-22 10:20:00,7.63,7.68,7.61,7.65,558000.0,7.63,7.68,7.61,7.65,558000.0
2005-08-22 10:25:00,7.65,7.7,7.62,7.67,301000.0,7.65,7.7,7.62,7.67,301000.0
2005-08-22 10:30:00,7.66,7.73,7.65,7.72,350000.0,7.66,7.73,7.65,7.72,350000.0
2005-08-22 10:35:00,7.73,7.73,7.66,7.69,450000.0,7.73,7.73,7.66,7.69,450000.0
2005-08-22 10:40:00,7.7,7.72,7.65,7.66,149000.0,7.7,7.72,7.65,7.66,149000.0
2005-08-22 10:45:00,7.66,7.72,7.65,7.71,188000.0,7.66,7.72,7.65,7.71,188000.0
2005-08-22 10:50:00,7.72,7.72,7.67,7.7,205000.0,7.72,7.72,7.67,7.7,205000.0
2005-08-22 10:55:00,7.7,7.73,7.7,7.73,142000.0,7.7,7.73,7.7,7.73,142000.0
2005-08-22 11:00:00,7.73,7.74,7.71,7.71,155000.0,7.73,7.74,7.71,7.71,155000.0
2005-08-22 11:05:00,7.71,7.71,7.65,7.67,151000.0,7.71,7.71,7.65,7.67,151000.0
2005-08-22 11:10:00,7.67,7.67,7.61,7.63,357000.0,7.67,7.67,7.61,7.63,357000.0
2005-08-22 11:15:00,7.63,7.63,7.57,7.6,729000.0,7.63,7.63,7.57,7.6,729000.0
2005-08-22 11:20:00,7.6,7.62,7.56,7.59,363000.0,7.6,7.62,7.56,7.59,363000.0
2005-08-22 11:25:00,7.59,7.6,7.57,7.58,163000.0,7.59,7.6,7.57,7.58,163000.0
2005-08-22 11:30:00,7.58,7.6,7.56,7.59,346000.0,7.58,7.6,7.56,7.59,346000.0
2005-08-22 11:35:00,7.6,7.61,7.59,7.6,117000.0,7.6,7.61,7.59,7.6,117000.0
2005-08-22 11:40:00,7.61,7.61,7.6,7.61,49000.0,7.61,7.61,7.6,7.61,49000.0
2005-08-22 11:45:00,7.6,7.6,7.57,7.58,130000.0,7.6,7.6,7.57,7.58,130000.0
2005-08-22 11:50:00,7.57,7.58,7.53,7.57,410000.0,7.57,7.58,7.53,7.57,410000.0
2005-08-22 11:55:00,7.56,7.57,7.48,7.48,1164000.0,7.56,7.57,7.48,7.48,1164000.0
2005-08-22 12:00:00,7.49,7.53,7.48,7.5,261000.0,7.49,7.53,7.48,7.5,261000.0
2005-08-22 12:05:00,7.51,7.52,7.5,7.51,156000.0,7.51,7.52,7.5,7.51,156000.0
2005-08-22 12:10:00,7.52,7.56,7.51,7.54,240000.0,7.52,7.56,7.51,7.54,240000.0
2005-08-22 12:15:00,7.54,7.55,7.52,7.53,118000.0,7.54,7.55,7.52,7.53,118000.0
2005-08-22 12:20:00,7.54,7.56,7.52,7.52,131000.0,7.54,7.56,7.52,7.52,131000.0
2005-08-22 12:25:00,7.53,7.55,7.51,7.53,190000.0,7.53,7.55,7.51,7.53,190000.0
2005-08-22 12:30:00,7.52,7.53,7.51,7.51,68000.0,7.52,7.53,7.51,7.51,68000.0
2005-08-22 12:35:00,7.52,7.52,7.5,7.51,107000.0,7.52,7.52,7.5,7.51,107000.0
2005-08-22 12:40:00,7.51,7.52,7.5,7.51,131000.0,7.51,7.52,7.5,7.51,131000.0
2005-08-22 12:45:00,7.51,7.57,7.51,7.56,300000.0,7.51,7.57,7.51,7.56,300000.0
2005-08-22 12:50:00,7.55,7.58,7.55,7.57,128000.0,7.55,7.58,7.55,7.57,128000.0
2005-08-22 12:55:00,7.57,7.57,7.54,7.54,67000.0,7.57,7.57,7.54,7.54,67000.0
2005-08-22 13:00:00,7.54,7.55,7.52,7.55,89000.0,7.54,7.55,7.52,7.55,89000.0
2005-08-22 13:05:00,7.54,7.56,7.53,7.54,32000.0,7.54,7.56,7.53,7.54,32000.0
2005-08-22 13:10:00,7.53,7.53,7.5,7.52,148000.0,7.53,7.53,7.5,7.52,148000.0
2005-08-22 13:15:00,7.52,7.52,7.5,7.52,87000.0,7.52,7.52,7.5,7.52,87000.0
2005-08-22 13:20:00,7.52,7.53,7.5,7.53,172000.0,7.52,7.53,7.5,7.53,172000.0
2005-08-22 13:25:00,7.53,7.56,7.52,7.53,235000.0,7.53,7.56,7.52,7.53,235000.0
2005-08-22 13:30:00,7.53,7.56,7.53,7.55,161000.0,7.53,7.56,7.53,7.55,161000.0
2005-08-22 13:35:00,7.56,7.58,7.56,7.56,196000.0,7.56,7.58,7.56,7.56,196000.0
2005-08-22 13:40:00,7.56,7.57,7.55,7.56,78000.0,7.56,7.57,7.55,7.56,78000.0
2005-08-22 13:45:00,7.56,7.58,7.54,7.55,145000.0,7.56,7.58,7.54,7.55,145000.0
2005-08-22 13:50:00,7.55,7.56,7.54,7.56,111000.0,7.55,7.56,7.54,7.56,111000.0
2005-08-22 13:55:00,7.55,7.59,7.55,7.56,223000.0,7.55,7.59,7.55,7.56,223000.0
2005-08-22 14:00:00,7.58,7.58,7.51,7.55,202000.0,7.58,7.58,7.51,7.55,202000.0
2005-08-22 14:05:00,7.55,7.55,7.53,7.53,86000.0,7.55,7.55,7.53,7.53,86000.0
2005-08-22 14:10:00,7.53,7.53,7.51,7.53,113000.0,7.53,7.53,7.51,7.53,113000.0
2005-08-22 14:15:00,7.53,7.56,7.53,7.55,109000.0,7.53,7.56,7.53,7.55,109000.0
2005-08-22 14:20:00,7.55,7.56,7.54,7.55,59000.0,7.55,7.56,7.54,7.55,59000.0
2005-08-22 14:25:00,7.56,7.56,7.53,7.53,66000.0,7.56,7.56,7.53,7.53,66000.0
2005-08-22 14:30:00,7.53,7.53,7.51,7.52,155000.0,7.53,7.53,7.51,7.52,155000.0
2005-08-22 14:35:00,7.52,7.54,7.51,7.53,89000.0,7.52,7.54,7.51,7.53,89000.0
2005-08-22 14:40:00,7.54,7.55,7.53,7.54,120000.0,7.54,7.55,7.53,7.54,120000.0
2005-08-22 14:45:00,7.54,7.55,7.53,7.54,64000.0,7.54,7.55,7.53,7.54,64000.0
2005-08-22 14:50:00,7.54,7.55,7.53,7.55,128000.0,7.54,7.55,7.53,7.55,128000.0
2005-08-22 14:55:00,7.55,7.58,7.54,7.58,323000.0,7.55,7.58,7.54,7.58,323000.0
2005-08-22 15:00:00,7.58,7.58,7.52,7.52,197000.0,7.58,7.58,7.52,7.52,197000.0
2005-08-22 15:05:00,7.53,7.53,7.51,7.51,193000.0,7.53,7.53,7.51,7.51,193000.0
2005-08-22 15:10:00,7.52,7.54,7.43,7.46,627000.0,7.52,7.54,7.43,7.46,627000.0
2005-08-22 15:15:00,7.43,7.47,7.37,7.4,1011000.0,7.43,7.47,7.37,7.4,1011000.0
2005-08-22 15:20:00,7.38,7.45,7.36,7.41,392000.0,7.38,7.45,7.36,7.41,392000.0
2005-08-22 15:25:00,7.4,7.42,7.38,7.38,178000.0,7.4,7.42,7.38,7.38,178000.0
2005-08-22 15:30:00,7.38,7.43,7.38,7.39,252000.0,7.38,7.43,7.38,7.39,252000.0
2005-08-22 15:35:00,7.4,7.41,7.35,7.36,485000.0,7.4,7.41,7.35,7.36,485000.0
2005-08-22 15:40:00,7.36,7.38,7.32,7.35,442000.0,7.36,7.38,7.32,7.35,442000.0
2005-08-22 15:45:00,7.35,7.37,7.33,7.35,549000.0,7.35,7.37,7.33,7.35,549000.0
2005-08-22 15:50:00,7.35,7.37,7.28,7.29,713000.0,7.35,7.37,7.28,7.29,713000.0
2005-08-22 15:55:00,7.28,7.3,7.21,7.25,799000.0,7.28,7.3,7.21,7.25,799000.0
2005-08-23 09:30:00,7.18,7.35,7.15,7.27,2175000.0,7.18,7.35,7.15,7.27,2175000.0
2005-08-23 09:35:00,7.27,7.36,7.25,7.33,1097000.0,7.27,7.36,7.25,7.33,1097000.0
2005-08-23 09:40:00,7.33,7.4,7.28,7.38,1127000.0,7.33,7.4,7.28,7.38,1127000.0
2005-08-23 09:45:00,7.38,7.49,7.32,7.49,1651000.0,7.38,7.49,7.32,7.49,1651000.0
2005-08-23 09:50:00,7.48,7.63,7.44,7.62,3353000.0,7.48,7.63,7.44,7.62,3353000.0
2005-08-23 09:55:00,7.62,7.64,7.51,7.53,1748000.0,7.62,7.64,7.51,7.53,1748000.0
2005-08-23 10:00:00,7.53,7.68,7.53,7.66,2613000.0,7.53,7.68,7.53,7.66,2613000.0
2005-08-23 10:05:00,7.66,7.71,7.58,7.61,2143000.0,7.66,7.71,7.58,7.61,2143000.0
2005-08-23 10:10:00,7.6,7.65,7.58,7.63,974000.0,7.6,7.65,7.58,7.63,974000.0
2005-08-23 10:15:00,7.63,7.63,7.58,7.61,513000.0,7.63,7.63,7.58,7.61,513000.0
2005-08-23 10:20:00,7.62,7.62,7.52,7.55,828000.0,7.62,7.62,7.52,7.55,828000.0
2005-08-23 10:25:00,7.55,7.58,7.51,7.56,684000.0,7.55,7.58,7.51,7.56,684000.0
2005-08-23 10:30:00,7.56,7.62,7.56,7.6,573000.0,7.56,7.62,7.56,7.6,573000.0
2005-08-23 10:35:00,7.6,7.6,7.55,7.58,338000.0,7.6,7.6,7.55,7.58,338000.0
2005-08-23 10:40:00,7.58,7.63,7.58,7.6,547000.0,7.58,7.63,7.58,7.6,547000.0
2005-08-23 10:45:00,7.62,7.63,7.58,7.58,319000.0,7.62,7.63,7.58,7.58,319000.0
2005-08-23 10:50:00,7.58,7.62,7.56,7.6,466000.0,7.58,7.62,7.56,7.6,466000.0
2005-08-23 10:55:00,7.6,7.65,7.58,7.65,701000.0,7.6,7.65,7.58,7.65,701000.0
2005-08-23 11:00:00,7.65,7.66,7.61,7.63,557000.0,7.65,7.66,7.61,7.63,557000.0
2005-08-23 11:05:00,7.63,7.7,7.63,7.67,926000.0,7.63,7.7,7.63,7.67,926000.0
2005-08-23 11:10:00,7.68,7.73,7.67,7.72,1381000.0,7.68,7.73,7.67,7.72,1381000.0
2005-08-23 11:15:00,7.72,7.78,7.68,7.77,1666000.0,7.72,7.78,7.68,7.77,1666000.0
2005-08-23 11:20:00,7.77,7.77,7.72,7.74,1100000.0,7.77,7.77,7.72,7.74,1100000.0
2005-08-23 11:25:00,7.75,7.75,7.68,7.71,636000.0,7.75,7.75,7.68,7.71,636000.0
2005-08-23 11:30:00,7.71,7.72,7.66,7.66,295000.0,7.71,7.72,7.66,7.66,295000.0
2005-08-23 11:35:00,7.66,7.7,7.66,7.7,439000.0,7.66,7.7,7.66,7.7,439000.0
2005-08-23 11:40:00,7.7,7.71,7.65,7.66,350000.0,7.7,7.71,7.65,7.66,350000.0
2005-08-23 11:45:00,7.66,7.67,7.62,7.66,560000.0,7.66,7.67,7.62,7.66,560000.0
2005-08-23 11:50:00,7.66,7.72,7.66,7.71,294000.0,7.66,7.72,7.66,7.71,294000.0
2005-08-23 11:55:00,7.71,7.73,7.67,7.73,452000.0,7.71,7.73,7.67,7.73,452000.0
2005-08-23 12:00:00,7.73,7.73,7.65,7.67,407000.0,7.73,7.73,7.65,7.67,407000.0
2005-08-23 12:05:00,7.67,7.68,7.65,7.68,220000.0,7.67,7.68,7.65,7.68,220000.0
2005-08-23 12:10:00,7.68,7.68,7.66,7.66,174000.0,7.68,7.68,7.66,7.66,174000.0
2005-08-23 12:15:00,7.66,7.66,7.62,7.64,477000.0,7.66,7.66,7.62,7.64,477000.0
2005-08-23 12:20:00,7.64,7.66,7.63,7.66,127000.0,7.64,7.66,7.63,7.66,127000.0
2005-08-23 12:25:00,7.66,7.67,7.59,7.59,350000.0,7.66,7.67,7.59,7.59,350000.0
2005-08-23 12:30:00,7.59,7.61,7.59,7.6,175000.0,7.59,7.61,7.59,7.6,175000.0
2005-08-23 12:35:00,7.61,7.61,7.58,7.59,362000.0,7.61,7.61,7.58,7.59,362000.0
2005-08-23 12:40:00,7.59,7.62,7.58,7.61,359000.0,7.59,7.62,7.58,7.61,359000.0
2005-08-23 12:45:00,7.62,7.63,7.59,7.63,188000.0,7.62,7.63,7.59,7.63,188000.0
2005-08-23 12:50:00,7.63,7.64,7.62,7.63,182000.0,7.63,7.64,7.62,7.63,182000.0
2005-08-23 12:55:00,7.64,7.64,7.62,7.62,81000.0,7.64,7.64,7.62,7.62,81000.0
2005-08-23 13:00:00,7.62,7.64,7.62,7.63,168000.0,7.62,7.64,7.62,7.63,168000.0
2005-08-23 13:05:00,7.64,7.65,7.63,7.64,252000.0,7.64,7.65,7.63,7.64,252000.0
2005-08-23 13:10:00,7.63,7.65,7.63,7.64,125000.0,7.63,7.65,7.63,7.64,125000.0
2005-08-23 13:15:00,7.64,7.64,7.59,7.6,277000.0,7.64,7.64,7.59,7.6,277000.0
2005-08-23 13:20:00,7.6,7.61,7.59,7.6,131000.0,7.6,7.61,7.59,7.6,131000.0
2005-08-23 13:25:00,7.61,7.61,7.59,7.61,118000.0,7.61,7.61,7.59,7.61,118000.0
2005-08-23 13:30:00,7.6,7.62,7.6,7.6,103000.0,7.6,7.62,7.6,7.6,103000.0
2005-08-23 13:35:00,7.6,7.6,7.58,7.6,180000.0,7.6,7.6,7.58,7.6,180000.0
2005-08-23 13:40:00,7.6,7.66,7.6,7.65,271000.0,7.6,7.66,7.6,7.65,271000.0
2005-08-23 13:45:00,7.65,7.68,7.63,7.66,472000.0,7.65,7.68,7.63,7.66,472000.0
2005-08-23 13:50:00,7.66,7.68,7.64,7.64,304000.0,7.66,7.68,7.64,7.64,304000.0
2005-08-23 13:55:00,7.64,7.64,7.6,7.63,253000.0,7.64,7.64,7.6,7.63,253000.0
2005-08-23 14:00:00,7.64,7.64,7.59,7.62,161000.0,7.64,7.64,7.59,7.62,161000.0
2005-08-23 14:05:00,7.63,7.68,7.62,7.66,338000.0,7.63,7.68,7.62,7.66,338000.0
2005-08-23 14:10:00,7.67,7.74,7.65,7.73,952000.0,7.67,7.74,7.65,7.73,952000.0
2005-08-23 14:15:00,7.73,7.78,7.73,7.75,1086000.0,7.73,7.78,7.73,7.75,1086000.0
2005-08-23 14:20:00,7.75,7.82,7.73,7.82,1413000.0,7.75,7.82,7.73,7.82,1413000.0
2005-08-23 14:25:00,7.81,7.84,7.78,7.8,1085000.0,7.81,7.84,7.78,7.8,1085000.0
2005-08-23 14:30:00,7.8,7.88,7.78,7.86,1028000.0,7.8,7.88,7.78,7.86,1028000.0
2005-08-23 14:35:00,7.87,7.88,7.84,7.87,1166000.0,7.87,7.88,7.84,7.87,1166000.0
2005-08-23 14:40:00,7.87,7.95,7.85,7.93,1355000.0,7.87,7.95,7.85,7.93,1355000.0
2005-08-23 14:45:00,7.94,7.95,7.9,7.92,948000.0,7.94,7.95,7.9,7.92,948000.0
2005-08-23 14:50:00,7.91,7.91,7.83,7.83,920000.0,7.91,7.91,7.83,7.83,920000.0
2005-08-23 14:55:00,7.83,7.94,7.83,7.94,1041000.0,7.83,7.94,7.83,7.94,1041000.0
2005-08-23 15:00:00,7.93,8.0,7.91,7.99,2323000.0,7.93,8.0,7.91,7.99,2323000.0
2005-08-23 15:05:00,7.98,7.99,7.93,7.95,1111000.0,7.98,7.99,7.93,7.95,1111000.0
2005-08-23 15:10:00,7.95,7.95,7.87,7.88,1202000.0,7.95,7.95,7.87,7.88,1202000.0
2005-08-23 15:15:00,7.88,7.94,7.87,7.9,633000.0,7.88,7.94,7.87,7.9,633000.0
2005-08-23 15:20:00,7.89,7.93,7.89,7.92,377000.0,7.89,7.93,7.89,7.92,377000.0
2005-08-23 15:25:00,7.92,7.98,7.91,7.95,827000.0,7.92,7.98,7.91,7.95,827000.0
2005-08-23 15:30:00,7.95,8.03,7.94,7.97,1821000.0,7.95,8.03,7.94,7.97,1821000.0
2005-08-23 15:35:00,7.98,8.03,7.95,8.02,1363000.0,7.98,8.03,7.95,8.02,1363000.0
2005-08-23 15:40:00,8.02,8.05,7.98,8.0,1743000.0,8.02,8.05,7.98,8.0,1743000.0
2005-08-23 15:45:00,8.0,8.06,7.99,8.05,1603000.0,8.0,8.06,7.99,8.05,1603000.0
2005-08-23 15:50:00,8.05,8.06,7.97,8.02,1097000.0,8.05,8.06,7.97,8.02,1097000.0
2005-08-23 15:55:00,8.01,8.2,8.01,8.17,2591000.0,8.01,8.2,8.01,8.17,2591000.0
2005-08-24 09:30:00,7.75,7.85,7.58,7.75,3859000.0,7.75,7.85,7.58,7.75,3859000.0
2005-08-24 09:35:00,7.75,7.75,7.5,7.56,3449000.0,7.75,7.75,7.5,7.56,3449000.0
2005-08-24 09:40:00,7.56,7.7,7.56,7.63,1256000.0,7.56,7.7,7.56,7.63,1256000.0
2005-08-24 09:45:00,7.64,7.78,7.63,7.7,1612000.0,7.64,7.78,7.63,7.7,1612000.0
2005-08-24 09:50:00,7.69,7.75,7.65,7.73,1014000.0,7.69,7.75,7.65,7.73,1014000.0
2005-08-24 09:55:00,7.73,7.76,7.66,7.73,1294000.0,7.73,7.76,7.66,7.73,1294000.0
2005-08-24 10:00:00,7.72,7.86,7.72,7.84,2828000.0,7.72,7.86,7.72,7.84,2828000.0
2005-08-24 10:05:00,7.84,7.95,7.8,7.95,2431000.0,7.84,7.95,7.8,7.95,2431000.0
2005-08-24 10:10:00,7.95,7.98,7.87,7.9,2499000.0,7.95,7.98,7.87,7.9,2499000.0
2005-08-24 10:15:00,7.89,7.94,7.84,7.92,1333000.0,7.89,7.94,7.84,7.92,1333000.0
2005-08-24 10:20:00,7.92,8.06,7.91,8.06,2673000.0,7.92,8.06,7.91,8.06,2673000.0
2005-08-24 10:25:00,8.06,8.39,8.05,8.39,4946000.0,8.06,8.39,8.05,8.39,4946000.0
2005-08-24 10:30:00,8.39,8.47,8.25,8.25,4893000.0,8.39,8.47,8.25,8.25,4893000.0
2005-08-24 10:35:00,8.26,8.5,8.26,8.45,3101000.0,8.26,8.5,8.26,8.45,3101000.0
2005-08-24 10:40:00,8.47,8.49,8.38,8.39,2387000.0,8.47,8.49,8.38,8.39,2387000.0
2005-08-24 10:45:00,8.39,8.43,8.26,8.27,2098000.0,8.39,8.43,8.26,8.27,2098000.0
2005-08-24 10:50:00,8.26,8.38,8.26,8.38,1071000.0,8.26,8.38,8.26,8.38,1071000.0
2005-08-24 10:55:00,8.37,8.38,8.27,8.29,819000.0,8.37,8.38,8.27,8.29,819000.0
2005-08-24 11:00:00,8.29,8.32,8.21,8.29,1033000.0,8.29,8.32,8.21,8.29,1033000.0
2005-08-24 11:05:00,8.28,8.29,8.21,8.22,805000.0,8.28,8.29,8.21,8.22,805000.0
2005-08-24 11:10:00,8.21,8.29,8.21,8.28,566000.0,8.21,8.29,8.21,8.28,566000.0
2005-08-24 11:15:00,8.28,8.36,8.26,8.31,1152000.0,8.28,8.36,8.26,8.31,1152000.0
2005-08-24 11:20:00,8.33,8.37,8.26,8.36,746000.0,8.33,8.37,8.26,8.36,746000.0
2005-08-24 11:25:00,8.36,8.36,8.28,8.31,481000.0,8.36,8.36,8.28,8.31,481000.0
2005-08-24 11:30:00,8.31,8.32,8.28,8.3,266000.0,8.31,8.32,8.28,8.3,266000.0
2005-08-24 11:35:00,8.3,8.37,8.29,8.36,612000.0,8.3,8.37,8.29,8.36,612000.0
2005-08-24 11:40:00,8.36,8.37,8.3,8.33,312000.0,8.36,8.37,8.3,8.33,312000.0
2005-08-24 11:45:00,8.33,8.37,8.33,8.35,350000.0,8.33,8.37,8.33,8.35,350000.0
2005-08-24 11:50:00,8.35,8.37,8.31,8.31,313000.0,8.35,8.37,8.31,8.31,313000.0
2005-08-24 11:55:00,8.32,8.36,8.31,8.34,193000.0,8.32,8.36,8.31,8.34,193000.0
2005-08-24 12:00:00,8.35,8.36,8.31,8.32,129000.0,8.35,8.36,8.31,8.32,129000.0
2005-08-24 12:05:00,8.32,8.32,8.13,8.18,1433000.0,8.32,8.32,8.13,8.18,1433000.0
2005-08-24 12:10:00,8.16,8.18,8.07,8.12,1484000.0,8.16,8.18,8.07,8.12,1484000.0
2005-08-24 12:15:00,8.12,8.15,8.0,8.05,1760000.0,8.12,8.15,8.0,8.05,1760000.0
2005-08-24 12:20:00,8.04,8.06,7.91,7.97,1701000.0,8.04,8.06,7.91,7.97,1701000.0
2005-08-24 12:25:00,7.97,8.02,7.95,7.99,926000.0,7.97,8.02,7.95,7.99,926000.0
2005-08-24 12:30:00,7.99,8.09,7.99,8.06,1160000.0,7.99,8.09,7.99,8.06,1160000.0
2005-08-24 12:35:00,8.05,8.07,8.01,8.06,337000.0,8.05,8.07,8.01,8.06,337000.0
2005-08-24 12:40:00,8.06,8.06,8.03,8.05,158000.0,8.06,8.06,8.03,8.05,158000.0
2005-08-24 12:45:00,8.05,8.1,8.05,8.09,446000.0,8.05,8.1,8.05,8.09,446000.0
2005-08-24 12:50:00,8.09,8.1,8.03,8.06,298000.0,8.09,8.1,8.03,8.06,298000.0
2005-08-24 12:55:00,8.06,8.06,7.95,7.96,805000.0,8.06,8.06,7.95,7.96,805000.0
2005-08-24 13:00:00,7.97,8.03,7.95,8.03,333000.0,7.97,8.03,7.95,8.03,333000.0
2005-08-24 13:05:00,8.03,8.04,7.97,7.97,308000.0,8.03,8.04,7.97,7.97,308000.0
2005-08-24 13:10:00,7.98,8.0,7.97,7.98,262000.0,7.98,8.0,7.97,7.98,262000.0
2005-08-24 13:15:00,7.99,8.0,7.97,7.99,195000.0,7.99,8.0,7.97,7.99,195000.0
2005-08-24 13:20:00,7.98,7.98,7.85,7.85,1517000.0,7.98,7.98,7.85,7.85,1517000.0
2005-08-24 13:25:00,7.86,7.89,7.8,7.88,1359000.0,7.86,7.89,7.8,7.88,1359000.0
2005-08-24 13:30:00,7.88,7.9,7.82,7.83,803000.0,7.88,7.9,7.82,7.83,803000.0
2005-08-24 13:35:00,7.83,7.84,7.72,7.77,1143000.0,7.83,7.84,7.72,7.77,1143000.0
2005-08-24 13:40:00,7.76,7.83,7.76,7.8,657000.0,7.76,7.83,7.76,7.8,657000.0
2005-08-24 13:45:00,7.8,7.83,7.79,7.81,432000.0,7.8,7.83,7.79,7.81,432000.0
2005-08-24 13:50:00,7.8,7.82,7.78,7.82,362000.0,7.8,7.82,7.78,7.82,362000.0
2005-08-24 13:55:00,7.82,7.88,7.82,7.88,522000.0,7.82,7.88,7.82,7.88,522000.0
2005-08-24 14:00:00,7.88,7.92,7.86,7.89,784000.0,7.88,7.92,7.86,7.89,784000.0
2005-08-24 14:05:00,7.9,7.92,7.88,7.9,371000.0,7.9,7.92,7.88,7.9,371000.0
2005-08-24 14:10:00,7.9,7.92,7.85,7.88,262000.0,7.9,7.92,7.85,7.88,262000.0
2005-08-24 14:15:00,7.88,7.88,7.83,7.85,340000.0,7.88,7.88,7.83,7.85,340000.0
2005-08-24 14:20:00,7.85,7.89,7.85,7.85,287000.0,7.85,7.89,7.85,7.85,287000.0
2005-08-24 14:25:00,7.86,7.86,7.81,7.84,313000.0,7.86,7.86,7.81,7.84,313000.0
2005-08-24 14:30:00,7.83,7.88,7.83,7.88,158000.0,7.83,7.88,7.83,7.88,158000.0
2005-08-24 14:35:00,7.87,7.88,7.83,7.86,140000.0,7.87,7.88,7.83,7.86,140000.0
2005-08-24 14:40:00,7.87,7.88,7.86,7.87,135000.0,7.87,7.88,7.86,7.87,135000.0
2005-08-24 14:45:00,7.87,7.95,7.86,7.94,270000.0,7.87,7.95,7.86,7.94,270000.0
2005-08-24 14:50:00,7.94,8.0,7.94,7.95,987000.0,7.94,8.0,7.94,7.95,987000.0
2005-08-24 14:55:00,7.95,8.08,7.95,8.06,1452000.0,7.95,8.08,7.95,8.06,1452000.0
2005-08-24 15:00:00,8.06,8.07,7.88,7.92,1165000.0,8.06,8.07,7.88,7.92,1165000.0
2005-08-24 15:05:00,7.92,7.96,7.86,7.89,499000.0,7.92,7.96,7.86,7.89,499000.0
2005-08-24 15:10:00,7.9,7.9,7.7,7.76,1290000.0,7.9,7.9,7.7,7.76,1290000.0
2005-08-24 15:15:00,7.76,7.83,7.76,7.83,408000.0,7.76,7.83,7.76,7.83,408000.0
2005-08-24 15:20:00,7.82,7.89,7.8,7.85,541000.0,7.82,7.89,7.8,7.85,541000.0
2005-08-24 15:25:00,7.85,7.89,7.81,7.83,382000.0,7.85,7.89,7.81,7.83,382000.0
2005-08-24 15:30:00,7.82,7.87,7.8,7.85,389000.0,7.82,7.87,7.8,7.85,389000.0
2005-08-24 15:35:00,7.86,7.87,7.76,7.83,714000.0,7.86,7.87,7.76,7.83,714000.0
2005-08-24 15:40:00,7.83,7.85,7.76,7.79,504000.0,7.83,7.85,7.76,7.79,504000.0
2005-08-24 15:45:00,7.8,7.82,7.72,7.73,523000.0,7.8,7.82,7.72,7.73,523000.0
2005-08-24 15:50:00,7.73,7.8,7.71,7.79,876000.0,7.73,7.8,7.71,7.79,876000.0
2005-08-24 15:55:00,7.78,7.85,7.78,7.81,1146000.0,7.78,7.85,7.78,7.81,1146000.0
2005-08-25 09:30:00,7.97,8.14,7.96,8.0,2729000.0,7.97,8.14,7.96,8.0,2729000.0
2005-08-25 09:35:00,8.0,8.09,7.99,8.03,1034000.0,8.0,8.09,7.99,8.03,1034000.0
2005-08-25 09:40:00,8.02,8.02,7.86,7.92,1619000.0,8.02,8.02,7.86,7.92,1619000.0
2005-08-25 09:45:00,7.92,8.03,7.9,7.96,969000.0,7.92,8.03,7.9,7.96,969000.0
2005-08-25 09:50:00,7.97,8.01,7.93,7.95,772000.0,7.97,8.01,7.93,7.95,772000.0
2005-08-25 09:55:00,7.95,7.98,7.84,7.9,942000.0,7.95,7.98,7.84,7.9,942000.0
2005-08-25 10:00:00,7.9,7.94,7.9,7.92,271000.0,7.9,7.94,7.9,7.92,271000.0
2005-08-25 10:05:00,7.92,8.01,7.91,8.0,542000.0,7.92,8.01,7.91,8.0,542000.0
2005-08-25 10:10:00,8.01,8.05,7.98,8.03,744000.0,8.01,8.05,7.98,8.03,744000.0
2005-08-25 10:15:00,8.03,8.04,7.96,7.97,716000.0,8.03,8.04,7.96,7.97,716000.0
2005-08-25 10:20:00,7.97,7.99,7.96,7.98,208000.0,7.97,7.99,7.96,7.98,208000.0
2005-08-25 10:25:00,7.98,7.98,7.93,7.96,297000.0,7.98,7.98,7.93,7.96,297000.0
2005-08-25 10:30:00,7.97,8.03,7.97,7.98,681000.0,7.97,8.03,7.97,7.98,681000.0
2005-08-25 10:35:00,7.98,8.02,7.98,7.99,192000.0,7.98,8.02,7.98,7.99,192000.0
2005-08-25 10:40:00,8.01,8.03,7.98,8.01,197000.0,8.01,8.03,7.98,8.01,197000.0
2005-08-25 10:45:00,8.01,8.02,7.99,8.01,171000.0,8.01,8.02,7.99,8.01,171000.0
2005-08-25 10:50:00,8.01,8.08,8.0,8.06,592000.0,8.01,8.08,8.0,8.06,592000.0
2005-08-25 10:55:00,8.06,8.12,8.06,8.11,1420000.0,8.06,8.12,8.06,8.11,1420000.0
2005-08-25 11:00:00,8.11,8.11,8.07,8.09,655000.0,8.11,8.11,8.07,8.09,655000.0
2005-08-25 11:05:00,8.09,8.11,8.07,8.09,348000.0,8.09,8.11,8.07,8.09,348000.0
2005-08-25 11:10:00,8.1,8.11,8.07,8.08,352000.0,8.1,8.11,8.07,8.08,352000.0
2005-08-25 11:15:00,8.08,8.1,8.07,8.07,353000.0,8.08,8.1,8.07,8.07,353000.0
2005-08-25 11:20:00,8.07,8.09,8.06,8.08,267000.0,8.07,8.09,8.06,8.08,267000.0
2005-08-25 11:25:00,8.08,8.08,8.07,8.08,131000.0,8.08,8.08,8.07,8.08,131000.0
2005-08-25 11:30:00,8.08,8.08,8.0,8.0,600000.0,8.08,8.08,8.0,8.0,600000.0
2005-08-25 11:35:00,8.0,8.04,7.98,8.01,375000.0,8.0,8.04,7.98,8.01,375000.0
2005-08-25 11:40:00,8.01,8.07,8.0,8.05,156000.0,8.01,8.07,8.0,8.05,156000.0
2005-08-25 11:45:00,8.07,8.08,8.01,8.06,167000.0,8.07,8.08,8.01,8.06,167000.0
2005-08-25 11:50:00,8.05,8.05,8.02,8.03,66000.0,8.05,8.05,8.02,8.03,66000.0
2005-08-25 11:55:00,8.02,8.02,7.98,8.0,190000.0,8.02,8.02,7.98,8.0,190000.0
2005-08-25 12:00:00,7.98,8.01,7.96,8.01,155000.0,7.98,8.01,7.96,8.01,155000.0
2005-08-25 12:05:00,8.0,8.0,7.98,7.99,78000.0,8.0,8.0,7.98,7.99,78000.0
2005-08-25 12:10:00,8.0,8.01,7.99,8.01,75000.0,8.0,8.01,7.99,8.01,75000.0
2005-08-25 12:15:00,8.01,8.01,8.0,8.01,23000.0,8.01,8.01,8.0,8.01,23000.0
2005-08-25 12:20:00,8.01,8.02,8.0,8.0,44000.0,8.01,8.02,8.0,8.0,44000.0
2005-08-25 12:25:00,8.01,8.02,7.95,7.95,221000.0,8.01,8.02,7.95,7.95,221000.0
2005-08-25 12:30:00,7.95,7.95,7.93,7.94,162000.0,7.95,7.95,7.93,7.94,162000.0
2005-08-25 12:35:00,7.94,7.95,7.94,7.94,130000.0,7.94,7.95,7.94,7.94,130000.0
2005-08-25 12:40:00,7.95,7.95,7.93,7.95,77000.0,7.95,7.95,7.93,7.95,77000.0
2005-08-25 12:45:00,7.95,7.97,7.95,7.95,62000.0,7.95,7.97,7.95,7.95,62000.0
2005-08-25 12:50:00,7.95,7.97,7.94,7.97,67000.0,7.95,7.97,7.94,7.97,67000.0
2005-08-25 12:55:00,7.98,7.99,7.96,7.97,68000.0,7.98,7.99,7.96,7.97,68000.0
2005-08-25 13:00:00,7.97,7.98,7.96,7.96,83000.0,7.97,7.98,7.96,7.96,83000.0
2005-08-25 13:05:00,7.97,7.97,7.96,7.97,50000.0,7.97,7.97,7.96,7.97,50000.0
2005-08-25 13:10:00,7.97,7.98,7.96,7.96,84000.0,7.97,7.98,7.96,7.96,84000.0
2005-08-25 13:15:00,7.96,7.97,7.94,7.94,92000.0,7.96,7.97,7.94,7.94,92000.0
2005-08-25 13:20:00,7.94,7.96,7.94,7.96,80000.0,7.94,7.96,7.94,7.96,80000.0
2005-08-25 13:25:00,7.96,7.96,7.95,7.95,11000.0,7.96,7.96,7.95,7.95,11000.0
2005-08-25 13:30:00,7.95,7.99,7.94,7.94,101000.0,7.95,7.99,7.94,7.94,101000.0
2005-08-25 13:35:00,7.94,7.99,7.94,7.95,74000.0,7.94,7.99,7.94,7.95,74000.0
2005-08-25 13:40:00,7.95,7.95,7.9,7.93,238000.0,7.95,7.95,7.9,7.93,238000.0
2005-08-25 13:45:00,7.93,7.94,7.92,7.93,94000.0,7.93,7.94,7.92,7.93,94000.0
2005-08-25 13:50:00,7.93,7.95,7.93,7.93,67000.0,7.93,7.95,7.93,7.93,67000.0
2005-08-25 13:55:00,7.93,7.93,7.91,7.92,83000.0,7.93,7.93,7.91,7.92,83000.0
2005-08-25 14:00:00,7.91,7.91,7.88,7.89,282000.0,7.91,7.91,7.88,7.89,282000.0
2005-08-25 14:05:00,7.89,7.9,7.88,7.88,97000.0,7.89,7.9,7.88,7.88,97000.0
2005-08-25 14:10:00,7.88,7.88,7.8,7.84,502000.0,7.88,7.88,7.8,7.84,502000.0
2005-08-25 14:15:00,7.85,7.86,7.83,7.84,127000.0,7.85,7.86,7.83,7.84,127000.0
2005-08-25 14:20:00,7.85,7.88,7.84,7.88,154000.0,7.85,7.88,7.84,7.88,154000.0
2005-08-25 14:25:00,7.88,7.96,7.88,7.93,309000.0,7.88,7.96,7.88,7.93,309000.0
2005-08-25 14:30:00,7.93,7.95,7.91,7.92,144000.0,7.93,7.95,7.91,7.92,144000.0
2005-08-25 14:35:00,7.92,7.94,7.86,7.88,255000.0,7.92,7.94,7.86,7.88,255000.0
2005-08-25 14:40:00,7.88,7.92,7.88,7.92,111000.0,7.88,7.92,7.88,7.92,111000.0
2005-08-25 14:45:00,7.91,7.92,7.91,7.92,16000.0,7.91,7.92,7.91,7.92,16000.0
2005-08-25 14:50:00,7.91,7.92,7.87,7.87,135000.0,7.91,7.92,7.87,7.87,135000.0
2005-08-25 14:55:00,7.88,7.92,7.88,7.92,104000.0,7.88,7.92,7.88,7.92,104000.0
2005-08-25 15:00:00,7.92,7.92,7.91,7.91,28000.0,7.92,7.92,7.91,7.91,28000.0
2005-08-25 15:05:00,7.89,7.9,7.89,7.9,37000.0,7.89,7.9,7.89,7.9,37000.0
2005-08-25 15:10:00,7.9,7.9,7.89,7.89,55000.0,7.9,7.9,7.89,7.89,55000.0
2005-08-25 15:15:00,7.9,7.9,7.87,7.88,172000.0,7.9,7.9,7.87,7.88,172000.0
2005-08-25 15:20:00,7.88,7.89,7.87,7.87,42000.0,7.88,7.89,7.87,7.87,42000.0
2005-08-25 15:25:00,7.88,7.89,7.87,7.88,62000.0,7.88,7.89,7.87,7.88,62000.0
2005-08-25 15:30:00,7.89,7.9,7.88,7.89,92000.0,7.89,7.9,7.88,7.89,92000.0
2005-08-25 15:35:00,7.89,7.91,7.89,7.9,145000.0,7.89,7.91,7.89,7.9,145000.0
2005-08-25 15:40:00,7.91,8.0,7.9,7.99,691000.0,7.91,8.0,7.9,7.99,691000.0
2005-08-25 15:45:00,8.0,8.0,7.96,7.99,426000.0,8.0,8.0,7.96,7.99,426000.0
2005-08-25 15:50:00,8.0,8.02,7.98,7.99,752000.0,8.0,8.02,7.98,7.99,752000.0
2005-08-25 15:55:00,7.98,7.98,7.9,7.9,799000.0,7.98,7.98,7.9,7.9,799000.0
2005-08-26 09:30:00,7.92,7.92,7.85,7.89,415000.0,7.92,7.92,7.85,7.89,415000.0
2005-08-26 09:35:00,7.89,7.98,7.88,7.98,530000.0,7.89,7.98,7.88,7.98,530000.0
2005-08-26 09:40:00,7.98,7.99,7.92,7.96,822000.0,7.98,7.99,7.92,7.96,822000.0
2005-08-26 09:45:00,7.95,7.96,7.91,7.92,365000.0,7.95,7.96,7.91,7.92,365000.0
2005-08-26 09:50:00,7.93,8.07,7.92,8.02,1486000.0,7.93,8.07,7.92,8.02,1486000.0
2005-08-26 09:55:00,8.02,8.11,8.01,8.08,1744000.0,8.02,8.11,8.01,8.08,1744000.0
2005-08-26 10:00:00,8.07,8.08,7.96,7.97,1060000.0,8.07,8.08,7.96,7.97,1060000.0
2005-08-26 10:05:00,7.98,8.05,7.97,8.03,846000.0,7.98,8.05,7.97,8.03,846000.0
2005-08-26 10:10:00,8.03,8.05,7.99,8.05,345000.0,8.03,8.05,7.99,8.05,345000.0
2005-08-26 10:15:00,8.05,8.05,7.98,8.01,303000.0,8.05,8.05,7.98,8.01,303000.0
2005-08-26 10:20:00,8.01,8.08,8.0,8.05,537000.0,8.01,8.08,8.0,8.05,537000.0
2005-08-26 10:25:00,8.05,8.08,8.02,8.07,336000.0,8.05,8.08,8.02,8.07,336000.0
2005-08-26 10:30:00,8.07,8.12,8.03,8.08,1061000.0,8.07,8.12,8.03,8.08,1061000.0
2005-08-26 10:35:00,8.08,8.15,8.08,8.15,1200000.0,8.08,8.15,8.08,8.15,1200000.0
2005-08-26 10:40:00,8.15,8.19,8.13,8.14,1020000.0,8.15,8.19,8.13,8.14,1020000.0
2005-08-26 10:45:00,8.14,8.17,8.07,8.1,982000.0,8.14,8.17,8.07,8.1,982000.0
2005-08-26 10:50:00,8.1,8.13,8.03,8.05,579000.0,8.1,8.13,8.03,8.05,579000.0
2005-08-26 10:55:00,8.05,8.07,8.0,8.06,793000.0,8.05,8.07,8.0,8.06,793000.0
2005-08-26 11:00:00,8.06,8.09,8.04,8.04,362000.0,8.06,8.09,8.04,8.04,362000.0
2005-08-26 11:05:00,8.04,8.07,8.03,8.05,100000.0,8.04,8.07,8.03,8.05,100000.0
2005-08-26 11:10:00,8.05,8.06,8.01,8.06,233000.0,8.05,8.06,8.01,8.06,233000.0
2005-08-26 11:15:00,8.05,8.05,8.03,8.04,47000.0,8.05,8.05,8.03,8.04,47000.0
2005-08-26 11:20:00,8.04,8.06,8.02,8.02,155000.0,8.04,8.06,8.02,8.02,155000.0
2005-08-26 11:25:00,8.02,8.03,7.99,8.02,269000.0,8.02,8.03,7.99,8.02,269000.0
2005-08-26 11:30:00,8.01,8.02,7.98,8.0,293000.0,8.01,8.02,7.98,8.0,293000.0
2005-08-26 11:35:00,8.02,8.02,8.0,8.01,88000.0,8.02,8.02,8.0,8.01,88000.0
2005-08-26 11:40:00,8.01,8.05,8.01,8.04,175000.0,8.01,8.05,8.01,8.04,175000.0
2005-08-26 11:45:00,8.04,8.04,8.01,8.02,136000.0,8.04,8.04,8.01,8.02,136000.0
2005-08-26 11:50:00,8.02,8.03,8.0,8.02,106000.0,8.02,8.03,8.0,8.02,106000.0
2005-08-26 11:55:00,8.02,8.03,8.01,8.02,65000.0,8.02,8.03,8.01,8.02,65000.0
2005-08-26 12:00:00,8.02,8.05,8.02,8.05,57000.0,8.02,8.05,8.02,8.05,57000.0
2005-08-26 12:05:00,8.05,8.05,8.03,8.04,27000.0,8.05,8.05,8.03,8.04,27000.0
2005-08-26 12:10:00,8.04,8.07,8.04,8.07,115000.0,8.04,8.07,8.04,8.07,115000.0
2005-08-26 12:15:00,8.07,8.07,8.04,8.05,114000.0,8.07,8.07,8.04,8.05,114000.0
2005-08-26 12:20:00,8.05,8.05,8.02,8.04,121000.0,8.05,8.05,8.02,8.04,121000.0
2005-08-26 12:25:00,8.04,8.04,8.02,8.02,84000.0,8.04,8.04,8.02,8.02,84000.0
2005-08-26 12:30:00,8.02,8.05,8.02,8.05,96000.0,8.02,8.05,8.02,8.05,96000.0
2005-08-26 12:35:00,8.04,8.05,8.04,8.04,44000.0,8.04,8.05,8.04,8.04,44000.0
2005-08-26 12:40:00,8.04,8.06,8.04,8.05,107000.0,8.04,8.06,8.04,8.05,107000.0
2005-08-26 12:45:00,8.04,8.08,8.04,8.06,254000.0,8.04,8.08,8.04,8.06,254000.0
2005-08-26 12:50:00,8.06,8.07,8.04,8.04,112000.0,8.06,8.07,8.04,8.04,112000.0
2005-08-26 12:55:00,8.04,8.05,8.04,8.05,32000.0,8.04,8.05,8.04,8.05,32000.0
2005-08-26 13:00:00,8.04,8.05,8.04,8.05,57000.0,8.04,8.05,8.04,8.05,57000.0
2005-08-26 13:05:00,8.05,8.06,8.05,8.05,42000.0,8.05,8.06,8.05,8.05,42000.0
2005-08-26 13:10:00,8.05,8.06,8.04,8.05,32000.0,8.05,8.06,8.04,8.05,32000.0
2005-08-26 13:15:00,8.05,8.05,8.04,8.04,95000.0,8.05,8.05,8.04,8.04,95000.0
2005-08-26 13:20:00,8.04,8.05,8.04,8.05,65000.0,8.04,8.05,8.04,8.05,65000.0
2005-08-26 13:25:00,8.04,8.05,8.0,8.02,226000.0,8.04,8.05,8.0,8.02,226000.0
2005-08-26 13:30:00,8.01,8.02,8.01,8.02,37000.0,8.01,8.02,8.01,8.02,37000.0
2005-08-26 13:35:00,8.02,8.02,8.01,8.01,179000.0,8.02,8.02,8.01,8.01,179000.0
2005-08-26 13:40:00,8.02,8.02,8.0,8.0,87000.0,8.02,8.02,8.0,8.0,87000.0
2005-08-26 13:45:00,8.0,8.02,8.0,8.01,38000.0,8.0,8.02,8.0,8.01,38000.0
2005-08-26 13:50:00,8.01,8.02,8.01,8.01,30000.0,8.01,8.02,8.01,8.01,30000.0
2005-08-26 13:55:00,8.01,8.02,8.01,8.02,75000.0,8.01,8.02,8.01,8.02,75000.0
2005-08-26 14:00:00,8.02,8.02,8.0,8.0,62000.0,8.02,8.02,8.0,8.0,62000.0
2005-08-26 14:05:00,8.0,8.02,8.0,8.01,79000.0,8.0,8.02,8.0,8.01,79000.0
2005-08-26 14:10:00,8.0,8.01,7.96,7.99,372000.0,8.0,8.01,7.96,7.99,372000.0
2005-08-26 14:15:00,7.99,8.01,7.98,8.01,123000.0,7.99,8.01,7.98,8.01,123000.0
2005-08-26 14:20:00,7.99,8.03,7.99,8.03,152000.0,7.99,8.03,7.99,8.03,152000.0
2005-08-26 14:25:00,8.03,8.04,7.99,8.02,198000.0,8.03,8.04,7.99,8.02,198000.0
2005-08-26 14:30:00,8.01,8.02,8.0,8.0,72000.0,8.01,8.02,8.0,8.0,72000.0
2005-08-26 14:35:00,8.01,8.01,7.99,7.99,39000.0,8.01,8.01,7.99,7.99,39000.0
2005-08-26 14:40:00,7.99,8.02,7.96,8.02,126000.0,7.99,8.02,7.96,8.02,126000.0
2005-08-26 14:45:00,8.02,8.02,8.01,8.01,50000.0,8.02,8.02,8.01,8.01,50000.0
2005-08-26 14:50:00,8.01,8.02,8.01,8.02,51000.0,8.01,8.02,8.01,8.02,51000.0
2005-08-26 14:55:00,8.01,8.02,8.01,8.01,35000.0,8.01,8.02,8.01,8.01,35000.0
2005-08-26 15:00:00,8.01,8.02,7.98,8.01,102000.0,8.01,8.02,7.98,8.01,102000.0
2005-08-26 15:05:00,8.01,8.02,8.01,8.02,83000.0,8.01,8.02,8.01,8.02,83000.0
2005-08-26 15:10:00,8.02,8.02,8.01,8.02,57000.0,8.02,8.02,8.01,8.02,57000.0
2005-08-26 15:15:00,8.02,8.02,8.01,8.01,87000.0,8.02,8.02,8.01,8.01,87000.0
2005-08-26 15:20:00,8.01,8.02,7.99,8.0,125000.0,8.01,8.02,7.99,8.0,125000.0
2005-08-26 15:25:00,8.01,8.01,7.98,8.01,98000.0,8.01,8.01,7.98,8.01,98000.0
2005-08-26 15:30:00,8.0,8.0,7.98,7.99,84000.0,8.0,8.0,7.98,7.99,84000.0
2005-08-26 15:35:00,7.99,8.0,7.98,7.99,166000.0,7.99,8.0,7.98,7.99,166000.0
2005-08-26 15:40:00,8.0,8.0,7.9,7.91,510000.0,8.0,8.0,7.9,7.91,510000.0
2005-08-26 15:45:00,7.91,7.93,7.85,7.89,710000.0,7.91,7.93,7.85,7.89,710000.0
2005-08-26 15:50:00,7.89,7.89,7.86,7.86,445000.0,7.89,7.89,7.86,7.86,445000.0
2005-08-26 15:55:00,7.86,7.87,7.83,7.85,848000.0,7.86,7.87,7.83,7.85,848000.0
2005-08-29 09:30:00,7.88,7.88,7.76,7.84,547000.0,7.88,7.88,7.76,7.84,547000.0
2005-08-29 09:35:00,7.84,7.95,7.82,7.92,796000.0,7.84,7.95,7.82,7.92,796000.0
2005-08-29 09:40:00,7.92,7.94,7.84,7.85,610000.0,7.92,7.94,7.84,7.85,610000.0
2005-08-29 09:45:00,7.84,7.9,7.84,7.89,249000.0,7.84,7.9,7.84,7.89,249000.0
2005-08-29 09:50:00,7.89,7.96,7.88,7.95,432000.0,7.89,7.96,7.88,7.95,432000.0
2005-08-29 09:55:00,7.95,7.96,7.92,7.93,498000.0,7.95,7.96,7.92,7.93,498000.0
2005-08-29 10:00:00,7.93,7.97,7.92,7.96,445000.0,7.93,7.97,7.92,7.96,445000.0
2005-08-29 10:05:00,7.96,7.98,7.93,7.96,326000.0,7.96,7.98,7.93,7.96,326000.0
2005-08-29 10:10:00,7.96,8.06,7.96,8.05,1130000.0,7.96,8.06,7.96,8.05,1130000.0
2005-08-29 10:15:00,8.05,8.05,8.0,8.0,434000.0,8.05,8.05,8.0,8.0,434000.0
2005-08-29 10:20:00,8.0,8.01,7.94,7.99,463000.0,8.0,8.01,7.94,7.99,463000.0
2005-08-29 10:25:00,7.99,7.99,7.95,7.98,129000.0,7.99,7.99,7.95,7.98,129000.0
2005-08-29 10:30:00,7.98,7.99,7.97,7.97,113000.0,7.98,7.99,7.97,7.97,113000.0
2005-08-29 10:35:00,7.98,8.04,7.98,8.01,336000.0,7.98,8.04,7.98,8.01,336000.0
2005-08-29 10:40:00,8.01,8.03,7.97,7.98,345000.0,8.01,8.03,7.97,7.98,345000.0
2005-08-29 10:45:00,7.97,8.0,7.94,7.98,267000.0,7.97,8.0,7.94,7.98,267000.0
2005-08-29 10:50:00,7.99,7.99,7.95,7.96,63000.0,7.99,7.99,7.95,7.96,63000.0
2005-08-29 10:55:00,7.98,7.98,7.96,7.97,62000.0,7.98,7.98,7.96,7.97,62000.0
2005-08-29 11:00:00,7.97,7.99,7.97,7.98,62000.0,7.97,7.99,7.97,7.98,62000.0
2005-08-29 11:05:00,7.99,8.02,7.98,8.02,261000.0,7.99,8.02,7.98,8.02,261000.0
2005-08-29 11:10:00,8.02,8.03,7.96,7.99,156000.0,8.02,8.03,7.96,7.99,156000.0
2005-08-29 11:15:00,7.99,8.01,7.97,8.01,132000.0,7.99,8.01,7.97,8.01,132000.0
2005-08-29 11:20:00,8.01,8.01,7.98,8.0,133000.0,8.01,8.01,7.98,8.0,133000.0
2005-08-29 11:25:00,8.0,8.0,7.99,7.99,25000.0,8.0,8.0,7.99,7.99,25000.0
2005-08-29 11:30:00,7.99,8.0,7.98,7.99,38000.0,7.99,8.0,7.98,7.99,38000.0
2005-08-29 11:35:00,7.98,7.99,7.97,7.98,81000.0,7.98,7.99,7.97,7.98,81000.0
2005-08-29 11:40:00,7.98,8.0,7.98,8.0,118000.0,7.98,8.0,7.98,8.0,118000.0
2005-08-29 11:45:00,7.99,8.0,7.98,7.98,67000.0,7.99,8.0,7.98,7.98,67000.0
2005-08-29 11:50:00,7.99,7.99,7.98,7.98,18000.0,7.99,7.99,7.98,7.98,18000.0
2005-08-29 11:55:00,7.98,7.99,7.96,7.97,82000.0,7.98,7.99,7.96,7.97,82000.0
2005-08-29 12:00:00,7.97,7.99,7.97,7.97,25000.0,7.97,7.99,7.97,7.97,25000.0
2005-08-29 12:05:00,7.98,7.98,7.96,7.96,29000.0,7.98,7.98,7.96,7.96,29000.0
2005-08-29 12:10:00,7.96,7.97,7.94,7.96,116000.0,7.96,7.97,7.94,7.96,116000.0
2005-08-29 12:15:00,7.97,7.97,7.96,7.97,10000.0,7.97,7.97,7.96,7.97,10000.0
2005-08-29 12:20:00,7.97,7.98,7.97,7.97,105000.0,7.97,7.98,7.97,7.97,105000.0
2005-08-29 12:25:00,7.98,7.99,7.98,7.99,111000.0,7.98,7.99,7.98,7.99,111000.0
2005-08-29 12:30:00,7.99,7.99,7.99,7.99,0.0,7.99,7.99,7.99,7.99,0.0
2005-08-29 12:35:00,7.99,7.99,7.97,7.99,12000.0,7.99,7.99,7.97,7.99,12000.0
2005-08-29 12:40:00,7.98,7.99,7.98,7.99,37000.0,7.98,7.99,7.98,7.99,37000.0
2005-08-29 12:45:00,7.98,7.98,7.97,7.97,6000.0,7.98,7.98,7.97,7.97,6000.0
2005-08-29 12:50:00,7.98,7.98,7.97,7.98,5000.0,7.98,7.98,7.97,7.98,5000.0
2005-08-29 12:55:00,7.98,7.99,7.98,7.99,3000.0,7.98,7.99,7.98,7.99,3000.0
2005-08-29 13:00:00,7.99,8.0,7.99,8.0,105000.0,7.99,8.0,7.99,8.0,105000.0
2005-08-29 13:05:00,8.0,8.01,7.99,8.0,74000.0,8.0,8.01,7.99,8.0,74000.0
2005-08-29 13:10:00,8.0,8.0,7.98,7.98,14000.0,8.0,8.0,7.98,7.98,14000.0
2005-08-29 13:15:00,7.98,8.01,7.97,8.0,134000.0,7.98,8.01,7.97,8.0,134000.0
2005-08-29 13:20:00,8.0,8.0,8.0,8.0,38000.0,8.0,8.0,8.0,8.0,38000.0
2005-08-29 13:25:00,8.0,8.0,7.97,7.99,48000.0,8.0,8.0,7.97,7.99,48000.0
2005-08-29 13:30:00,7.98,7.98,7.95,7.97,47000.0,7.98,7.98,7.95,7.97,47000.0
2005-08-29 13:35:00,7.97,7.97,7.96,7.96,12000.0,7.97,7.97,7.96,7.96,12000.0
2005-08-29 13:40:00,7.97,7.98,7.97,7.98,17000.0,7.97,7.98,7.97,7.98,17000.0
2005-08-29 13:45:00,7.98,7.99,7.98,7.98,53000.0,7.98,7.99,7.98,7.98,53000.0
2005-08-29 13:50:00,7.98,7.98,7.97,7.98,48000.0,7.98,7.98,7.97,7.98,48000.0
2005-08-29 13:55:00,7.98,7.99,7.97,7.99,35000.0,7.98,7.99,7.97,7.99,35000.0
2005-08-29 14:00:00,7.99,7.99,7.97,7.98,48000.0,7.99,7.99,7.97,7.98,48000.0
2005-08-29 14:05:00,7.97,7.97,7.96,7.96,48000.0,7.97,7.97,7.96,7.96,48000.0
2005-08-29 14:10:00,7.96,7.98,7.96,7.97,23000.0,7.96,7.98,7.96,7.97,23000.0
2005-08-29 14:15:00,7.97,7.97,7.95,7.96,121000.0,7.97,7.97,7.95,7.96,121000.0
2005-08-29 14:20:00,7.95,7.95,7.85,7.9,618000.0,7.95,7.95,7.85,7.9,618000.0
2005-08-29 14:25:00,7.9,7.93,7.88,7.88,118000.0,7.9,7.93,7.88,7.88,118000.0
2005-08-29 14:30:00,7.88,7.9,7.87,7.89,163000.0,7.88,7.9,7.87,7.89,163000.0
2005-08-29 14:35:00,7.89,7.9,7.88,7.89,50000.0,7.89,7.9,7.88,7.89,50000.0
2005-08-29 14:40:00,7.9,7.91,7.88,7.89,156000.0,7.9,7.91,7.88,7.89,156000.0
2005-08-29 14:45:00,7.89,7.91,7.88,7.91,76000.0,7.89,7.91,7.88,7.91,76000.0
2005-08-29 14:50:00,7.89,7.9,7.83,7.85,292000.0,7.89,7.9,7.83,7.85,292000.0
2005-08-29 14:55:00,7.85,7.88,7.85,7.88,76000.0,7.85,7.88,7.85,7.88,76000.0
2005-08-29 15:00:00,7.87,7.88,7.83,7.83,194000.0,7.87,7.88,7.83,7.83,194000.0
2005-08-29 15:05:00,7.83,7.88,7.83,7.86,104000.0,7.83,7.88,7.83,7.86,104000.0
2005-08-29 15:10:00,7.86,7.86,7.84,7.84,39000.0,7.86,7.86,7.84,7.84,39000.0
2005-08-29 15:15:00,7.85,7.88,7.85,7.88,54000.0,7.85,7.88,7.85,7.88,54000.0
2005-08-29 15:20:00,7.88,7.88,7.86,7.86,26000.0,7.88,7.88,7.86,7.86,26000.0
2005-08-29 15:25:00,7.86,7.86,7.83,7.83,161000.0,7.86,7.86,7.83,7.83,161000.0
2005-08-29 15:30:00,7.84,7.84,7.83,7.83,115000.0,7.84,7.84,7.83,7.83,115000.0
2005-08-29 15:35:00,7.84,7.84,7.83,7.84,107000.0,7.84,7.84,7.83,7.84,107000.0
2005-08-29 15:40:00,7.84,7.87,7.82,7.85,294000.0,7.84,7.87,7.82,7.85,294000.0
2005-08-29 15:45:00,7.85,7.87,7.83,7.87,112000.0,7.85,7.87,7.83,7.87,112000.0
2005-08-29 15:50:00,7.87,7.88,7.85,7.87,119000.0,7.87,7.88,7.85,7.87,119000.0
2005-08-29 15:55:00,7.87,7.88,7.85,7.86,315000.0,7.87,7.88,7.85,7.86,315000.0
2005-08-30 09:30:00,8.14,8.33,8.14,8.32,3500000.0,8.14,8.33,8.14,8.32,3500000.0
2005-08-30 09:35:00,8.32,8.35,8.25,8.32,2598000.0,8.32,8.35,8.25,8.32,2598000.0
2005-08-30 09:40:00,8.31,8.37,8.26,8.3,1975000.0,8.31,8.37,8.26,8.3,1975000.0
2005-08-30 09:45:00,8.3,8.4,8.28,8.37,2761000.0,8.3,8.4,8.28,8.37,2761000.0
2005-08-30 09:50:00,8.37,8.4,8.31,8.37,1473000.0,8.37,8.4,8.31,8.37,1473000.0
2005-08-30 09:55:00,8.37,8.42,8.33,8.38,1807000.0,8.37,8.42,8.33,8.38,1807000.0
2005-08-30 10:00:00,8.37,8.4,8.27,8.29,2003000.0,8.37,8.4,8.27,8.29,2003000.0
2005-08-30 10:05:00,8.29,8.34,8.28,8.32,976000.0,8.29,8.34,8.28,8.32,976000.0
2005-08-30 10:10:00,8.32,8.37,8.31,8.35,642000.0,8.32,8.37,8.31,8.35,642000.0
2005-08-30 10:15:00,8.35,8.35,8.27,8.27,697000.0,8.35,8.35,8.27,8.27,697000.0
2005-08-30 10:20:00,8.27,8.31,8.26,8.28,689000.0,8.27,8.31,8.26,8.28,689000.0
2005-08-30 10:25:00,8.28,8.3,8.27,8.27,190000.0,8.28,8.3,8.27,8.27,190000.0
2005-08-30 10:30:00,8.27,8.29,8.21,8.25,848000.0,8.27,8.29,8.21,8.25,848000.0
2005-08-30 10:35:00,8.25,8.27,8.21,8.24,454000.0,8.25,8.27,8.21,8.24,454000.0
2005-08-30 10:40:00,8.25,8.28,8.24,8.24,354000.0,8.25,8.28,8.24,8.24,354000.0
2005-08-30 10:45:00,8.25,8.28,8.22,8.27,301000.0,8.25,8.28,8.22,8.27,301000.0
2005-08-30 10:50:00,8.27,8.27,8.23,8.26,269000.0,8.27,8.27,8.23,8.26,269000.0
2005-08-30 10:55:00,8.26,8.27,8.23,8.25,302000.0,8.26,8.27,8.23,8.25,302000.0
2005-08-30 11:00:00,8.25,8.26,8.19,8.21,790000.0,8.25,8.26,8.19,8.21,790000.0
2005-08-30 11:05:00,8.22,8.23,8.2,8.23,215000.0,8.22,8.23,8.2,8.23,215000.0
2005-08-30 11:10:00,8.22,8.23,8.2,8.21,85000.0,8.22,8.23,8.2,8.21,85000.0
2005-08-30 11:15:00,8.23,8.24,8.21,8.24,118000.0,8.23,8.24,8.21,8.24,118000.0
2005-08-30 11:20:00,8.24,8.26,8.22,8.23,168000.0,8.24,8.26,8.22,8.23,168000.0
2005-08-30 11:25:00,8.23,8.28,8.21,8.28,264000.0,8.23,8.28,8.21,8.28,264000.0
2005-08-30 11:30:00,8.28,8.3,8.27,8.3,279000.0,8.28,8.3,8.27,8.3,279000.0
2005-08-30 11:35:00,8.3,8.3,8.27,8.29,83000.0,8.3,8.3,8.27,8.29,83000.0
2005-08-30 11:40:00,8.28,8.29,8.25,8.27,174000.0,8.28,8.29,8.25,8.27,174000.0
2005-08-30 11:45:00,8.27,8.3,8.27,8.29,277000.0,8.27,8.3,8.27,8.29,277000.0
2005-08-30 11:50:00,8.27,8.29,8.26,8.28,120000.0,8.27,8.29,8.26,8.28,120000.0
2005-08-30 11:55:00,8.28,8.28,8.26,8.26,83000.0,8.28,8.28,8.26,8.26,83000.0
2005-08-30 12:00:00,8.26,8.27,8.25,8.25,86000.0,8.26,8.27,8.25,8.25,86000.0
2005-08-30 12:05:00,8.26,8.27,8.26,8.26,77000.0,8.26,8.27,8.26,8.26,77000.0
2005-08-30 12:10:00,8.26,8.3,8.26,8.29,143000.0,8.26,8.3,8.26,8.29,143000.0
2005-08-30 12:15:00,8.29,8.29,8.26,8.27,33000.0,8.29,8.29,8.26,8.27,33000.0
2005-08-30 12:20:00,8.28,8.33,8.28,8.32,614000.0,8.28,8.33,8.28,8.32,614000.0
2005-08-30 12:25:00,8.33,8.35,8.31,8.32,458000.0,8.33,8.35,8.31,8.32,458000.0
2005-08-30 12:30:00,8.32,8.32,8.3,8.32,193000.0,8.32,8.32,8.3,8.32,193000.0
2005-08-30 12:35:00,8.32,8.35,8.31,8.34,298000.0,8.32,8.35,8.31,8.34,298000.0
2005-08-30 12:40:00,8.34,8.34,8.31,8.32,205000.0,8.34,8.34,8.31,8.32,205000.0
2005-08-30 12:45:00,8.32,8.33,8.31,8.32,50000.0,8.32,8.33,8.31,8.32,50000.0
2005-08-30 12:50:00,8.32,8.32,8.26,8.28,225000.0,8.32,8.32,8.26,8.28,225000.0
2005-08-30 12:55:00,8.28,8.3,8.27,8.3,162000.0,8.28,8.3,8.27,8.3,162000.0
2005-08-30 13:00:00,8.29,8.31,8.28,8.31,114000.0,8.29,8.31,8.28,8.31,114000.0
2005-08-30 13:05:00,8.3,8.3,8.28,8.28,81000.0,8.3,8.3,8.28,8.28,81000.0
2005-08-30 13:10:00,8.28,8.3,8.28,8.29,58000.0,8.28,8.3,8.28,8.29,58000.0
2005-08-30 13:15:00,8.28,8.29,8.27,8.29,100000.0,8.28,8.29,8.27,8.29,100000.0
2005-08-30 13:20:00,8.29,8.29,8.27,8.27,41000.0,8.29,8.29,8.27,8.27,41000.0
2005-08-30 13:25:00,8.27,8.28,8.27,8.27,59000.0,8.27,8.28,8.27,8.27,59000.0
2005-08-30 13:30:00,8.27,8.33,8.27,8.3,227000.0,8.27,8.33,8.27,8.3,227000.0
2005-08-30 13:35:00,8.31,8.33,8.3,8.33,95000.0,8.31,8.33,8.3,8.33,95000.0
2005-08-30 13:40:00,8.32,8.33,8.29,8.32,151000.0,8.32,8.33,8.29,8.32,151000.0
2005-08-30 13:45:00,8.32,8.35,8.32,8.33,220000.0,8.32,8.35,8.32,8.33,220000.0
2005-08-30 13:50:00,8.33,8.33,8.28,8.3,160000.0,8.33,8.33,8.28,8.3,160000.0
2005-08-30 13:55:00,8.29,8.3,8.28,8.29,161000.0,8.29,8.3,8.28,8.29,161000.0
2005-08-30 14:00:00,8.29,8.31,8.22,8.25,509000.0,8.29,8.31,8.22,8.25,509000.0
2005-08-30 14:05:00,8.25,8.27,8.23,8.27,318000.0,8.25,8.27,8.23,8.27,318000.0
2005-08-30 14:10:00,8.26,8.27,8.25,8.26,97000.0,8.26,8.27,8.25,8.26,97000.0
2005-08-30 14:15:00,8.26,8.26,8.21,8.24,240000.0,8.26,8.26,8.21,8.24,240000.0
2005-08-30 14:20:00,8.24,8.25,8.24,8.24,40000.0,8.24,8.25,8.24,8.24,40000.0
2005-08-30 14:25:00,8.24,8.24,8.22,8.24,33000.0,8.24,8.24,8.22,8.24,33000.0
2005-08-30 14:30:00,8.24,8.24,8.21,8.22,134000.0,8.24,8.24,8.21,8.22,134000.0
2005-08-30 14:35:00,8.22,8.23,8.21,8.22,114000.0,8.22,8.23,8.21,8.22,114000.0
2005-08-30 14:40:00,8.22,8.24,8.21,8.23,132000.0,8.22,8.24,8.21,8.23,132000.0
2005-08-30 14:45:00,8.23,8.24,8.23,8.23,117000.0,8.23,8.24,8.23,8.23,117000.0
2005-08-30 14:50:00,8.23,8.23,8.15,8.18,452000.0,8.23,8.23,8.15,8.18,452000.0
2005-08-30 14:55:00,8.16,8.18,8.08,8.1,1262000.0,8.16,8.18,8.08,8.1,1262000.0
2005-08-30 15:00:00,8.11,8.12,8.08,8.09,453000.0,8.11,8.12,8.08,8.09,453000.0
2005-08-30 15:05:00,8.1,8.12,8.1,8.11,349000.0,8.1,8.12,8.1,8.11,349000.0
2005-08-30 15:10:00,8.11,8.13,8.06,8.09,395000.0,8.11,8.13,8.06,8.09,395000.0
2005-08-30 15:15:00,8.1,8.11,8.07,8.08,290000.0,8.1,8.11,8.07,8.08,290000.0
2005-08-30 15:20:00,8.08,8.11,8.07,8.11,229000.0,8.08,8.11,8.07,8.11,229000.0
2005-08-30 15:25:00,8.12,8.14,8.11,8.13,167000.0,8.12,8.14,8.11,8.13,167000.0
2005-08-30 15:30:00,8.12,8.15,8.09,8.14,198000.0,8.12,8.15,8.09,8.14,198000.0
2005-08-30 15:35:00,8.13,8.14,8.11,8.13,146000.0,8.13,8.14,8.11,8.13,146000.0
2005-08-30 15:40:00,8.14,8.14,8.1,8.12,132000.0,8.14,8.14,8.1,8.12,132000.0
2005-08-30 15:45:00,8.12,8.13,8.1,8.13,269000.0,8.12,8.13,8.1,8.13,269000.0
2005-08-30 15:50:00,8.12,8.17,8.11,8.15,393000.0,8.12,8.17,8.11,8.15,393000.0
2005-08-30 15:55:00,8.15,8.16,8.08,8.08,626000.0,8.15,8.16,8.08,8.08,626000.0
2005-08-31 09:30:00,8.18,8.27,8.18,8.2,1213000.0,8.18,8.27,8.18,8.2,1213000.0
2005-08-31 09:35:00,8.19,8.27,8.19,8.25,565000.0,8.19,8.27,8.19,8.25,565000.0
2005-08-31 09:40:00,8.24,8.27,8.22,8.24,390000.0,8.24,8.27,8.22,8.24,390000.0
2005-08-31 09:45:00,8.24,8.25,8.19,8.2,346000.0,8.24,8.25,8.19,8.2,346000.0
2005-08-31 09:50:00,8.21,8.22,8.15,8.16,514000.0,8.21,8.22,8.15,8.16,514000.0
2005-08-31 09:55:00,8.17,8.19,8.15,8.17,288000.0,8.17,8.19,8.15,8.17,288000.0
2005-08-31 10:00:00,8.17,8.18,8.13,8.16,285000.0,8.17,8.18,8.13,8.16,285000.0
2005-08-31 10:05:00,8.16,8.17,8.1,8.11,310000.0,8.16,8.17,8.1,8.11,310000.0
2005-08-31 10:10:00,8.11,8.12,8.08,8.12,371000.0,8.11,8.12,8.08,8.12,371000.0
2005-08-31 10:15:00,8.12,8.15,8.12,8.13,233000.0,8.12,8.15,8.12,8.13,233000.0
2005-08-31 10:20:00,8.13,8.16,8.13,8.15,156000.0,8.13,8.16,8.13,8.15,156000.0
2005-08-31 10:25:00,8.15,8.16,8.13,8.13,181000.0,8.15,8.16,8.13,8.13,181000.0
2005-08-31 10:30:00,8.12,8.13,8.12,8.13,88000.0,8.12,8.13,8.12,8.13,88000.0
2005-08-31 10:35:00,8.14,8.15,8.12,8.14,92000.0,8.14,8.15,8.12,8.14,92000.0
2005-08-31 10:40:00,8.15,8.17,8.13,8.15,256000.0,8.15,8.17,8.13,8.15,256000.0
2005-08-31 10:45:00,8.15,8.16,8.12,8.14,206000.0,8.15,8.16,8.12,8.14,206000.0
2005-08-31 10:50:00,8.15,8.15,8.14,8.15,82000.0,8.15,8.15,8.14,8.15,82000.0
2005-08-31 10:55:00,8.14,8.18,8.14,8.16,236000.0,8.14,8.18,8.14,8.16,236000.0
2005-08-31 11:00:00,8.16,8.17,8.15,8.15,95000.0,8.16,8.17,8.15,8.15,95000.0
2005-08-31 11:05:00,8.15,8.15,8.14,8.15,51000.0,8.15,8.15,8.14,8.15,51000.0
2005-08-31 11:10:00,8.15,8.17,8.15,8.17,63000.0,8.15,8.17,8.15,8.17,63000.0
2005-08-31 11:15:00,8.16,8.16,8.15,8.15,59000.0,8.16,8.16,8.15,8.15,59000.0
2005-08-31 11:20:00,8.15,8.16,8.15,8.16,36000.0,8.15,8.16,8.15,8.16,36000.0
2005-08-31 11:25:00,8.16,8.16,8.15,8.15,7000.0,8.16,8.16,8.15,8.15,7000.0
2005-08-31 11:30:00,8.15,8.15,8.13,8.14,32000.0,8.15,8.15,8.13,8.14,32000.0
2005-08-31 11:35:00,8.14,8.14,8.1,8.1,154000.0,8.14,8.14,8.1,8.1,154000.0
2005-08-31 11:40:00,8.1,8.12,8.09,8.12,111000.0,8.1,8.12,8.09,8.12,111000.0
2005-08-31 11:45:00,8.12,8.12,8.09,8.11,40000.0,8.12,8.12,8.09,8.11,40000.0
2005-08-31 11:50:00,8.12,8.13,8.12,8.12,55000.0,8.12,8.13,8.12,8.12,55000.0
2005-08-31 11:55:00,8.13,8.14,8.12,8.13,32000.0,8.13,8.14,8.12,8.13,32000.0
2005-08-31 12:00:00,8.13,8.13,8.1,8.1,82000.0,8.13,8.13,8.1,8.1,82000.0
2005-08-31 12:05:00,8.1,8.11,8.09,8.1,80000.0,8.1,8.11,8.09,8.1,80000.0
2005-08-31 12:10:00,8.09,8.1,8.06,8.08,176000.0,8.09,8.1,8.06,8.08,176000.0
2005-08-31 12:15:00,8.08,8.1,8.07,8.1,48000.0,8.08,8.1,8.07,8.1,48000.0
2005-08-31 12:20:00,8.09,8.09,8.07,8.08,57000.0,8.09,8.09,8.07,8.08,57000.0
2005-08-31 12:25:00,8.07,8.07,8.06,8.06,93000.0,8.07,8.07,8.06,8.06,93000.0
2005-08-31 12:30:00,8.07,8.08,8.07,8.08,45000.0,8.07,8.08,8.07,8.08,45000.0
2005-08-31 12:35:00,8.09,8.1,8.06,8.08,57000.0,8.09,8.1,8.06,8.08,57000.0
2005-08-31 12:40:00,8.06,8.07,8.05,8.06,226000.0,8.06,8.07,8.05,8.06,226000.0
2005-08-31 12:45:00,8.06,8.06,8.05,8.06,134000.0,8.06,8.06,8.05,8.06,134000.0
2005-08-31 12:50:00,8.06,8.08,8.05,8.08,37000.0,8.06,8.08,8.05,8.08,37000.0
2005-08-31 12:55:00,8.07,8.07,8.06,8.06,48000.0,8.07,8.07,8.06,8.06,48000.0
2005-08-31 13:00:00,8.06,8.06,8.05,8.06,85000.0,8.06,8.06,8.05,8.06,85000.0
2005-08-31 13:05:00,8.06,8.07,8.05,8.05,15000.0,8.06,8.07,8.05,8.05,15000.0
2005-08-31 13:10:00,8.06,8.08,8.06,8.07,25000.0,8.06,8.08,8.06,8.07,25000.0
2005-08-31 13:15:00,8.08,8.09,8.08,8.08,20000.0,8.08,8.09,8.08,8.08,20000.0
2005-08-31 13:20:00,8.09,8.1,8.09,8.1,71000.0,8.09,8.1,8.09,8.1,71000.0
2005-08-31 13:25:00,8.09,8.1,8.09,8.09,9000.0,8.09,8.1,8.09,8.09,9000.0
2005-08-31 13:30:00,8.09,8.11,8.08,8.11,52000.0,8.09,8.11,8.08,8.11,52000.0
2005-08-31 13:35:00,8.12,8.12,8.11,8.11,9000.0,8.12,8.12,8.11,8.11,9000.0
2005-08-31 13:40:00,8.11,8.12,8.09,8.09,77000.0,8.11,8.12,8.09,8.09,77000.0
2005-08-31 13:45:00,8.09,8.1,8.09,8.09,16000.0,8.09,8.1,8.09,8.09,16000.0
2005-08-31 13:50:00,8.1,8.12,8.1,8.11,29000.0,8.1,8.12,8.1,8.11,29000.0
2005-08-31 13:55:00,8.12,8.12,8.11,8.11,73000.0,8.12,8.12,8.11,8.11,73000.0
2005-08-31 14:00:00,8.11,8.11,8.09,8.09,12000.0,8.11,8.11,8.09,8.09,12000.0
2005-08-31 14:05:00,8.1,8.11,8.09,8.09,24000.0,8.1,8.11,8.09,8.09,24000.0
2005-08-31 14:10:00,8.1,8.11,8.09,8.09,18000.0,8.1,8.11,8.09,8.09,18000.0
2005-08-31 14:15:00,8.11,8.13,8.1,8.12,31000.0,8.11,8.13,8.1,8.12,31000.0
2005-08-31 14:20:00,8.13,8.13,8.11,8.12,62000.0,8.13,8.13,8.11,8.12,62000.0
2005-08-31 14:25:00,8.1,8.13,8.1,8.11,37000.0,8.1,8.13,8.1,8.11,37000.0
2005-08-31 14:30:00,8.1,8.12,8.1,8.12,30000.0,8.1,8.12,8.1,8.12,30000.0
2005-08-31 14:35:00,8.12,8.12,8.1,8.1,27000.0,8.12,8.12,8.1,8.1,27000.0
2005-08-31 14:40:00,8.11,8.11,8.1,8.1,5000.0,8.11,8.11,8.1,8.1,5000.0
2005-08-31 14:45:00,8.11,8.11,8.1,8.1,5000.0,8.11,8.11,8.1,8.1,5000.0
2005-08-31 14:50:00,8.11,8.11,8.1,8.1,12000.0,8.11,8.11,8.1,8.1,12000.0
2005-08-31 14:55:00,8.11,8.11,8.1,8.11,47000.0,8.11,8.11,8.1,8.11,47000.0
2005-08-31 15:00:00,8.11,8.11,8.08,8.09,218000.0,8.11,8.11,8.08,8.09,218000.0
2005-08-31 15:05:00,8.09,8.09,8.08,8.09,38000.0,8.09,8.09,8.08,8.09,38000.0
2005-08-31 15:10:00,8.09,8.11,8.08,8.1,129000.0,8.09,8.11,8.08,8.1,129000.0
2005-08-31 15:15:00,8.11,8.13,8.11,8.12,150000.0,8.11,8.13,8.11,8.12,150000.0
2005-08-31 15:20:00,8.11,8.12,8.09,8.12,139000.0,8.11,8.12,8.09,8.12,139000.0
2005-08-31 15:25:00,8.11,8.13,8.1,8.12,69000.0,8.11,8.13,8.1,8.12,69000.0
2005-08-31 15:30:00,8.12,8.13,8.11,8.12,75000.0,8.12,8.13,8.11,8.12,75000.0
2005-08-31 15:35:00,8.12,8.13,8.12,8.12,141000.0,8.12,8.13,8.12,8.12,141000.0
2005-08-31 15:40:00,8.12,8.13,8.12,8.13,77000.0,8.12,8.13,8.12,8.13,77000.0
2005-08-31 15:45:00,8.13,8.13,8.1,8.11,256000.0,8.13,8.13,8.1,8.11,256000.0
2005-08-31 15:50:00,8.12,8.12,8.1,8.1,186000.0,8.12,8.12,8.1,8.1,186000.0
2005-08-31 15:55:00,8.11,8.11,8.1,8.1,441000.0,8.11,8.11,8.1,8.1,441000.0
2005-09-01 09:30:00,8.12,8.2,8.12,8.13,340000.0,8.12,8.2,8.12,8.13,340000.0
2005-09-01 09:35:00,8.13,8.15,8.11,8.14,361000.0,8.13,8.15,8.11,8.14,361000.0
2005-09-01 09:40:00,8.12,8.14,8.07,8.1,221000.0,8.12,8.14,8.07,8.1,221000.0
2005-09-01 09:45:00,8.1,8.15,8.07,8.14,355000.0,8.1,8.15,8.07,8.14,355000.0
2005-09-01 09:50:00,8.14,8.14,8.08,8.1,190000.0,8.14,8.14,8.08,8.1,190000.0
2005-09-01 09:55:00,8.11,8.12,8.08,8.08,255000.0,8.11,8.12,8.08,8.08,255000.0
2005-09-01 10:00:00,8.08,8.09,8.06,8.07,156000.0,8.08,8.09,8.06,8.07,156000.0
2005-09-01 10:05:00,8.07,8.09,8.07,8.09,152000.0,8.07,8.09,8.07,8.09,152000.0
2005-09-01 10:10:00,8.09,8.1,8.07,8.08,133000.0,8.09,8.1,8.07,8.08,133000.0
2005-09-01 10:15:00,8.08,8.09,8.06,8.06,266000.0,8.08,8.09,8.06,8.06,266000.0
2005-09-01 10:20:00,8.06,8.08,8.05,8.07,218000.0,8.06,8.08,8.05,8.07,218000.0
2005-09-01 10:25:00,8.08,8.08,8.06,8.07,61000.0,8.08,8.08,8.06,8.07,61000.0
2005-09-01 10:30:00,8.07,8.07,8.01,8.02,437000.0,8.07,8.07,8.01,8.02,437000.0
2005-09-01 10:35:00,8.02,8.02,7.95,7.98,912000.0,8.02,8.02,7.95,7.98,912000.0
2005-09-01 10:40:00,7.98,7.99,7.95,7.96,257000.0,7.98,7.99,7.95,7.96,257000.0
2005-09-01 10:45:00,7.96,7.96,7.87,7.91,948000.0,7.96,7.96,7.87,7.91,948000.0
2005-09-01 10:50:00,7.91,7.93,7.9,7.92,168000.0,7.91,7.93,7.9,7.92,168000.0
2005-09-01 10:55:00,7.92,7.95,7.91,7.94,135000.0,7.92,7.95,7.91,7.94,135000.0
2005-09-01 11:00:00,7.94,7.96,7.94,7.95,70000.0,7.94,7.96,7.94,7.95,70000.0
2005-09-01 11:05:00,7.95,7.96,7.95,7.95,104000.0,7.95,7.96,7.95,7.95,104000.0
2005-09-01 11:10:00,7.96,7.97,7.96,7.96,40000.0,7.96,7.97,7.96,7.96,40000.0
2005-09-01 11:15:00,7.97,7.98,7.95,7.95,114000.0,7.97,7.98,7.95,7.95,114000.0
2005-09-01 11:20:00,7.95,7.97,7.93,7.95,198000.0,7.95,7.97,7.93,7.95,198000.0
2005-09-01 11:25:00,7.95,7.96,7.93,7.95,88000.0,7.95,7.96,7.93,7.95,88000.0
2005-09-01 11:30:00,7.94,7.95,7.93,7.95,90000.0,7.94,7.95,7.93,7.95,90000.0
2005-09-01 11:35:00,7.95,7.97,7.94,7.97,87000.0,7.95,7.97,7.94,7.97,87000.0
2005-09-01 11:40:00,7.96,7.97,7.94,7.95,106000.0,7.96,7.97,7.94,7.95,106000.0
2005-09-01 11:45:00,7.95,7.95,7.93,7.94,45000.0,7.95,7.95,7.93,7.94,45000.0
2005-09-01 11:50:00,7.95,7.95,7.9,7.9,218000.0,7.95,7.95,7.9,7.9,218000.0
2005-09-01 11:55:00,7.9,7.91,7.89,7.9,123000.0,7.9,7.91,7.89,7.9,123000.0
2005-09-01 12:00:00,7.9,7.91,7.9,7.9,54000.0,7.9,7.91,7.9,7.9,54000.0
2005-09-01 12:05:00,7.9,7.92,7.89,7.9,109000.0,7.9,7.92,7.89,7.9,109000.0
2005-09-01 12:10:00,7.91,7.92,7.9,7.91,32000.0,7.91,7.92,7.9,7.91,32000.0
2005-09-01 12:15:00,7.92,7.92,7.92,7.92,20000.0,7.92,7.92,7.92,7.92,20000.0
2005-09-01 12:20:00,7.92,7.92,7.91,7.91,17000.0,7.92,7.92,7.91,7.91,17000.0
2005-09-01 12:25:00,7.91,7.91,7.9,7.9,17000.0,7.91,7.91,7.9,7.9,17000.0
2005-09-01 12:30:00,7.9,7.92,7.89,7.91,140000.0,7.9,7.92,7.89,7.91,140000.0
2005-09-01 12:35:00,7.9,7.9,7.89,7.89,51000.0,7.9,7.9,7.89,7.89,51000.0
2005-09-01 12:40:00,7.9,7.9,7.88,7.89,275000.0,7.9,7.9,7.88,7.89,275000.0
2005-09-01 12:45:00,7.89,7.92,7.88,7.92,59000.0,7.89,7.92,7.88,7.92,59000.0
2005-09-01 12:50:00,7.91,7.92,7.91,7.92,37000.0,7.91,7.92,7.91,7.92,37000.0
2005-09-01 12:55:00,7.91,7.92,7.91,7.92,14000.0,7.91,7.92,7.91,7.92,14000.0
2005-09-01 13:00:00,7.92,7.92,7.91,7.91,16000.0,7.92,7.92,7.91,7.91,16000.0
2005-09-01 13:05:00,7.92,7.92,7.91,7.91,12000.0,7.92,7.92,7.91,7.91,12000.0
2005-09-01 13:10:00,7.92,7.93,7.92,7.93,66000.0,7.92,7.93,7.92,7.93,66000.0
2005-09-01 13:15:00,7.92,7.93,7.92,7.92,22000.0,7.92,7.93,7.92,7.92,22000.0
2005-09-01 13:20:00,7.92,7.94,7.92,7.92,20000.0,7.92,7.94,7.92,7.92,20000.0
2005-09-01 13:25:00,7.93,7.94,7.92,7.92,28000.0,7.93,7.94,7.92,7.92,28000.0
2005-09-01 13:30:00,7.92,7.92,7.91,7.91,10000.0,7.92,7.92,7.91,7.91,10000.0
2005-09-01 13:35:00,7.92,7.92,7.91,7.91,7000.0,7.92,7.92,7.91,7.91,7000.0
2005-09-01 13:40:00,7.91,7.91,7.9,7.9,66000.0,7.91,7.91,7.9,7.9,66000.0
2005-09-01 13:45:00,7.9,7.9,7.9,7.9,22000.0,7.9,7.9,7.9,7.9,22000.0
2005-09-01 13:50:00,7.9,7.9,7.9,7.9,19000.0,7.9,7.9,7.9,7.9,19000.0
2005-09-01 13:55:00,7.9,7.9,7.89,7.89,35000.0,7.9,7.9,7.89,7.89,35000.0
2005-09-01 14:00:00,7.89,7.89,7.88,7.88,75000.0,7.89,7.89,7.88,7.88,75000.0
2005-09-01 14:05:00,7.89,7.89,7.88,7.88,112000.0,7.89,7.89,7.88,7.88,112000.0
2005-09-01 14:10:00,7.88,7.89,7.88,7.88,64000.0,7.88,7.89,7.88,7.88,64000.0
2005-09-01 14:15:00,7.88,7.89,7.88,7.88,41000.0,7.88,7.89,7.88,7.88,41000.0
2005-09-01 14:20:00,7.88,7.89,7.88,7.88,12000.0,7.88,7.89,7.88,7.88,12000.0
2005-09-01 14:25:00,7.88,7.9,7.88,7.89,47000.0,7.88,7.9,7.88,7.89,47000.0
2005-09-01 14:30:00,7.89,7.89,7.88,7.88,22000.0,7.89,7.89,7.88,7.88,22000.0
2005-09-01 14:35:00,7.89,7.89,7.88,7.89,45000.0,7.89,7.89,7.88,7.89,45000.0
2005-09-01 14:40:00,7.89,7.9,7.89,7.89,60000.0,7.89,7.9,7.89,7.89,60000.0
2005-09-01 14:45:00,7.89,7.9,7.89,7.89,26000.0,7.89,7.9,7.89,7.89,26000.0
2005-09-01 14:50:00,7.89,7.89,7.89,7.89,97000.0,7.89,7.89,7.89,7.89,97000.0
2005-09-01 14:55:00,7.89,7.9,7.88,7.88,79000.0,7.89,7.9,7.88,7.88,79000.0
2005-09-01 15:00:00,7.88,7.9,7.88,7.89,107000.0,7.88,7.9,7.88,7.89,107000.0
2005-09-01 15:05:00,7.9,7.9,7.88,7.89,14000.0,7.9,7.9,7.88,7.89,14000.0
2005-09-01 15:10:00,7.88,7.89,7.88,7.88,36000.0,7.88,7.89,7.88,7.88,36000.0
2005-09-01 15:15:00,7.89,7.89,7.88,7.89,31000.0,7.89,7.89,7.88,7.89,31000.0
2005-09-01 15:20:00,7.89,7.89,7.88,7.88,152000.0,7.89,7.89,7.88,7.88,152000.0
2005-09-01 15:25:00,7.88,7.88,7.86,7.87,350000.0,7.88,7.88,7.86,7.87,350000.0
2005-09-01 15:30:00,7.88,7.88,7.87,7.87,98000.0,7.88,7.88,7.87,7.87,98000.0
2005-09-01 15:35:00,7.87,7.88,7.87,7.87,57000.0,7.87,7.88,7.87,7.87,57000.0
2005-09-01 15:40:00,7.87,7.87,7.85,7.85,133000.0,7.87,7.87,7.85,7.85,133000.0
2005-09-01 15:45:00,7.86,7.88,7.85,7.88,165000.0,7.86,7.88,7.85,7.88,165000.0
2005-09-01 15:50:00,7.87,7.88,7.86,7.86,114000.0,7.87,7.88,7.86,7.86,114000.0
2005-09-01 15:55:00,7.87,7.89,7.86,7.89,282000.0,7.87,7.89,7.86,7.89,282000.0
2005-09-02 09:30:00,8.01,8.02,7.94,7.98,675000.0,8.01,8.02,7.94,7.98,675000.0
2005-09-02 09:35:00,8.0,8.0,7.92,7.97,331000.0,8.0,8.0,7.92,7.97,331000.0
2005-09-02 09:40:00,7.97,7.97,7.93,7.97,225000.0,7.97,7.97,7.93,7.97,225000.0
2005-09-02 09:45:00,7.97,7.97,7.94,7.95,116000.0,7.97,7.97,7.94,7.95,116000.0
2005-09-02 09:50:00,7.95,7.96,7.93,7.93,65000.0,7.95,7.96,7.93,7.93,65000.0
2005-09-02 09:55:00,7.93,7.93,7.89,7.89,136000.0,7.93,7.93,7.89,7.89,136000.0
2005-09-02 10:00:00,7.9,7.94,7.9,7.93,39000.0,7.9,7.94,7.9,7.93,39000.0
2005-09-02 10:05:00,7.93,7.93,7.93,7.93,15000.0,7.93,7.93,7.93,7.93,15000.0
2005-09-02 10:10:00,7.92,7.95,7.92,7.93,21000.0,7.92,7.95,7.92,7.93,21000.0
2005-09-02 10:15:00,7.93,7.93,7.92,7.93,27000.0,7.93,7.93,7.92,7.93,27000.0
2005-09-02 10:20:00,7.93,7.93,7.92,7.92,43000.0,7.93,7.93,7.92,7.92,43000.0
2005-09-02 10:25:00,7.93,7.94,7.92,7.94,41000.0,7.93,7.94,7.92,7.94,41000.0
2005-09-02 10:30:00,7.93,7.93,7.92,7.92,49000.0,7.93,7.93,7.92,7.92,49000.0
2005-09-02 10:35:00,7.92,7.92,7.88,7.88,68000.0,7.92,7.92,7.88,7.88,68000.0
2005-09-02 10:40:00,7.88,7.88,7.83,7.87,172000.0,7.88,7.88,7.83,7.87,172000.0
2005-09-02 10:45:00,7.87,7.87,7.84,7.86,89000.0,7.87,7.87,7.84,7.86,89000.0
2005-09-02 10:50:00,7.85,7.88,7.85,7.87,85000.0,7.85,7.88,7.85,7.87,85000.0
2005-09-02 10:55:00,7.87,7.87,7.84,7.84,66000.0,7.87,7.87,7.84,7.84,66000.0
2005-09-02 11:00:00,7.85,7.89,7.85,7.88,44000.0,7.85,7.89,7.85,7.88,44000.0
2005-09-02 11:05:00,7.88,7.88,7.87,7.87,17000.0,7.88,7.88,7.87,7.87,17000.0
2005-09-02 11:10:00,7.88,7.9,7.88,7.9,17000.0,7.88,7.9,7.88,7.9,17000.0
2005-09-02 11:15:00,7.88,7.88,7.88,7.88,10000.0,7.88,7.88,7.88,7.88,10000.0
2005-09-02 11:20:00,7.88,7.89,7.88,7.89,13000.0,7.88,7.89,7.88,7.89,13000.0
2005-09-02 11:25:00,7.89,7.89,7.88,7.88,22000.0,7.89,7.89,7.88,7.88,22000.0
2005-09-02 11:30:00,7.88,7.88,7.88,7.88,12000.0,7.88,7.88,7.88,7.88,12000.0
2005-09-02 11:35:00,7.88,7.88,7.87,7.87,42000.0,7.88,7.88,7.87,7.87,42000.0
2005-09-02 11:40:00,7.88,7.88,7.78,7.78,338000.0,7.88,7.88,7.78,7.78,338000.0
2005-09-02 11:45:00,7.79,7.83,7.77,7.77,247000.0,7.79,7.83,7.77,7.77,247000.0
2005-09-02 11:50:00,7.77,7.79,7.75,7.77,134000.0,7.77,7.79,7.75,7.77,134000.0
2005-09-02 11:55:00,7.76,7.78,7.76,7.77,63000.0,7.76,7.78,7.76,7.77,63000.0
2005-09-02 12:00:00,7.77,7.78,7.76,7.76,99000.0,7.77,7.78,7.76,7.76,99000.0
2005-09-02 12:05:00,7.77,7.78,7.76,7.78,72000.0,7.77,7.78,7.76,7.78,72000.0
2005-09-02 12:10:00,7.78,7.78,7.72,7.73,249000.0,7.78,7.78,7.72,7.73,249000.0
2005-09-02 12:15:00,7.74,7.77,7.65,7.68,411000.0,7.74,7.77,7.65,7.68,411000.0
2005-09-02 12:20:00,7.68,7.71,7.66,7.7,200000.0,7.68,7.71,7.66,7.7,200000.0
2005-09-02 12:25:00,7.7,7.75,7.68,7.7,34000.0,7.7,7.75,7.68,7.7,34000.0
2005-09-02 12:30:00,7.7,7.73,7.67,7.68,73000.0,7.7,7.73,7.67,7.68,73000.0
2005-09-02 12:35:00,7.68,7.72,7.67,7.71,79000.0,7.68,7.72,7.67,7.71,79000.0
2005-09-02 12:40:00,7.71,7.74,7.71,7.74,61000.0,7.71,7.74,7.71,7.74,61000.0
2005-09-02 12:45:00,7.73,7.73,7.71,7.71,23000.0,7.73,7.73,7.71,7.71,23000.0
2005-09-02 12:50:00,7.71,7.72,7.71,7.71,29000.0,7.71,7.72,7.71,7.71,29000.0
2005-09-02 12:55:00,7.72,7.73,7.71,7.73,35000.0,7.72,7.73,7.71,7.73,35000.0
2005-09-02 13:00:00,7.74,7.76,7.72,7.72,35000.0,7.74,7.76,7.72,7.72,35000.0
2005-09-02 13:05:00,7.75,7.76,7.75,7.76,38000.0,7.75,7.76,7.75,7.76,38000.0
2005-09-02 13:10:00,7.73,7.75,7.71,7.75,109000.0,7.73,7.75,7.71,7.75,109000.0
2005-09-02 13:15:00,7.72,7.73,7.72,7.72,5000.0,7.72,7.73,7.72,7.72,5000.0
2005-09-02 13:20:00,7.72,7.73,7.72,7.73,14000.0,7.72,7.73,7.72,7.73,14000.0
2005-09-02 13:25:00,7.72,7.73,7.72,7.73,14000.0,7.72,7.73,7.72,7.73,14000.0
2005-09-02 13:30:00,7.73,7.73,7.73,7.73,6000.0,7.73,7.73,7.73,7.73,6000.0
2005-09-02 13:35:00,7.73,7.74,7.73,7.74,37000.0,7.73,7.74,7.73,7.74,37000.0
2005-09-02 13:40:00,7.74,7.76,7.74,7.75,39000.0,7.74,7.76,7.74,7.75,39000.0
2005-09-02 13:45:00,7.74,7.76,7.74,7.74,103000.0,7.74,7.76,7.74,7.74,103000.0
2005-09-02 13:50:00,7.74,7.75,7.74,7.75,122000.0,7.74,7.75,7.74,7.75,122000.0
2005-09-02 13:55:00,7.75,7.75,7.74,7.74,28000.0,7.75,7.75,7.74,7.74,28000.0
2005-09-02 14:00:00,7.75,7.75,7.74,7.74,3000.0,7.75,7.75,7.74,7.74,3000.0
2005-09-02 14:05:00,7.73,7.75,7.73,7.75,42000.0,7.73,7.75,7.73,7.75,42000.0
2005-09-02 14:10:00,7.75,7.76,7.74,7.76,91000.0,7.75,7.76,7.74,7.76,91000.0
2005-09-02 14:15:00,7.76,7.77,7.76,7.77,26000.0,7.76,7.77,7.76,7.77,26000.0
2005-09-02 14:20:00,7.77,7.78,7.77,7.77,32000.0,7.77,7.78,7.77,7.77,32000.0
2005-09-02 14:25:00,7.77,7.78,7.77,7.77,49000.0,7.77,7.78,7.77,7.77,49000.0
2005-09-02 14:30:00,7.78,7.78,7.77,7.78,28000.0,7.78,7.78,7.77,7.78,28000.0
2005-09-02 14:35:00,7.78,7.78,7.77,7.78,77000.0,7.78,7.78,7.77,7.78,77000.0
2005-09-02 14:40:00,7.78,7.8,7.78,7.8,171000.0,7.78,7.8,7.78,7.8,171000.0
2005-09-02 14:45:00,7.79,7.86,7.78,7.83,243000.0,7.79,7.86,7.78,7.83,243000.0
2005-09-02 14:50:00,7.85,7.86,7.84,7.86,177000.0,7.85,7.86,7.84,7.86,177000.0
2005-09-02 14:55:00,7.86,7.86,7.81,7.81,131000.0,7.86,7.86,7.81,7.81,131000.0
2005-09-02 15:00:00,7.82,7.82,7.78,7.82,35000.0,7.82,7.82,7.78,7.82,35000.0
2005-09-02 15:05:00,7.81,7.81,7.8,7.8,57000.0,7.81,7.81,7.8,7.8,57000.0
2005-09-02 15:10:00,7.78,7.8,7.78,7.79,17000.0,7.78,7.8,7.78,7.79,17000.0
2005-09-02 15:15:00,7.79,7.8,7.79,7.8,42000.0,7.79,7.8,7.79,7.8,42000.0
2005-09-02 15:20:00,7.8,7.8,7.77,7.77,73000.0,7.8,7.8,7.77,7.77,73000.0
2005-09-02 15:25:00,7.77,7.77,7.75,7.77,48000.0,7.77,7.77,7.75,7.77,48000.0
2005-09-02 15:30:00,7.77,7.78,7.77,7.77,35000.0,7.77,7.78,7.77,7.77,35000.0
2005-09-02 15:35:00,7.77,7.78,7.77,7.78,44000.0,7.77,7.78,7.77,7.78,44000.0
2005-09-02 15:40:00,7.78,7.78,7.78,7.78,31000.0,7.78,7.78,7.78,7.78,31000.0
2005-09-02 15:45:00,7.78,7.78,7.77,7.77,51000.0,7.78,7.78,7.77,7.77,51000.0
2005-09-02 15:50:00,7.78,7.78,7.76,7.78,135000.0,7.78,7.78,7.76,7.78,135000.0
2005-09-02 15:55:00,7.78,7.81,7.77,7.77,223000.0,7.78,7.81,7.77,7.77,223000.0
2005-09-06 09:30:00,7.9,7.94,7.86,7.88,569000.0,7.9,7.94,7.86,7.88,569000.0
2005-09-06 09:35:00,7.88,7.92,7.87,7.89,392000.0,7.88,7.92,7.87,7.89,392000.0
2005-09-06 09:40:00,7.87,7.91,7.87,7.88,325000.0,7.87,7.91,7.87,7.88,325000.0
2005-09-06 09:45:00,7.88,7.89,7.85,7.86,160000.0,7.88,7.89,7.85,7.86,160000.0
2005-09-06 09:50:00,7.86,7.86,7.79,7.79,257000.0,7.86,7.86,7.79,7.79,257000.0
2005-09-06 09:55:00,7.81,7.84,7.78,7.84,149000.0,7.81,7.84,7.78,7.84,149000.0
2005-09-06 10:00:00,7.81,7.85,7.8,7.83,180000.0,7.81,7.85,7.8,7.83,180000.0
2005-09-06 10:05:00,7.83,7.83,7.82,7.83,137000.0,7.83,7.83,7.82,7.83,137000.0
2005-09-06 10:10:00,7.83,7.83,7.81,7.81,107000.0,7.83,7.83,7.81,7.81,107000.0
2005-09-06 10:15:00,7.81,7.82,7.78,7.8,151000.0,7.81,7.82,7.78,7.8,151000.0
2005-09-06 10:20:00,7.81,7.83,7.8,7.82,57000.0,7.81,7.83,7.8,7.82,57000.0
2005-09-06 10:25:00,7.82,7.82,7.8,7.81,81000.0,7.82,7.82,7.8,7.81,81000.0
2005-09-06 10:30:00,7.81,7.82,7.8,7.82,22000.0,7.81,7.82,7.8,7.82,22000.0
2005-09-06 10:35:00,7.82,7.82,7.8,7.81,45000.0,7.82,7.82,7.8,7.81,45000.0
2005-09-06 10:40:00,7.81,7.81,7.8,7.81,22000.0,7.81,7.81,7.8,7.81,22000.0
2005-09-06 10:45:00,7.81,7.84,7.81,7.83,275000.0,7.81,7.84,7.81,7.83,275000.0
2005-09-06 10:50:00,7.84,7.84,7.82,7.82,169000.0,7.84,7.84,7.82,7.82,169000.0
2005-09-06 10:55:00,7.81,7.82,7.78,7.8,111000.0,7.81,7.82,7.78,7.8,111000.0
2005-09-06 11:00:00,7.8,7.81,7.79,7.8,28000.0,7.8,7.81,7.79,7.8,28000.0
2005-09-06 11:05:00,7.8,7.81,7.78,7.79,47000.0,7.8,7.81,7.78,7.79,47000.0
2005-09-06 11:10:00,7.78,7.78,7.75,7.78,93000.0,7.78,7.78,7.75,7.78,93000.0
2005-09-06 11:15:00,7.78,7.78,7.76,7.76,53000.0,7.78,7.78,7.76,7.76,53000.0
2005-09-06 11:20:00,7.76,7.78,7.75,7.76,51000.0,7.76,7.78,7.75,7.76,51000.0
2005-09-06 11:25:00,7.77,7.78,7.77,7.77,17000.0,7.77,7.78,7.77,7.77,17000.0
2005-09-06 11:30:00,7.77,7.78,7.77,7.78,33000.0,7.77,7.78,7.77,7.78,33000.0
2005-09-06 11:35:00,7.77,7.78,7.77,7.77,79000.0,7.77,7.78,7.77,7.77,79000.0
2005-09-06 11:40:00,7.77,7.77,7.76,7.77,52000.0,7.77,7.77,7.76,7.77,52000.0
2005-09-06 11:45:00,7.77,7.77,7.76,7.76,43000.0,7.77,7.77,7.76,7.76,43000.0
2005-09-06 11:50:00,7.77,7.78,7.77,7.78,32000.0,7.77,7.78,7.77,7.78,32000.0
2005-09-06 11:55:00,7.78,7.78,7.78,7.78,13000.0,7.78,7.78,7.78,7.78,13000.0
2005-09-06 12:00:00,7.77,7.79,7.77,7.79,21000.0,7.77,7.79,7.77,7.79,21000.0
2005-09-06 12:05:00,7.79,7.8,7.79,7.79,12000.0,7.79,7.8,7.79,7.79,12000.0
2005-09-06 12:10:00,7.79,7.8,7.79,7.8,29000.0,7.79,7.8,7.79,7.8,29000.0
2005-09-06 12:15:00,7.8,7.8,7.8,7.8,160000.0,7.8,7.8,7.8,7.8,160000.0
2005-09-06 12:20:00,7.8,7.8,7.78,7.8,30000.0,7.8,7.8,7.78,7.8,30000.0
2005-09-06 12:25:00,7.8,7.8,7.8,7.8,48000.0,7.8,7.8,7.8,7.8,48000.0
2005-09-06 12:30:00,7.8,7.8,7.79,7.8,52000.0,7.8,7.8,7.79,7.8,52000.0
2005-09-06 12:35:00,7.79,7.79,7.79,7.79,2000.0,7.79,7.79,7.79,7.79,2000.0
2005-09-06 12:40:00,7.8,7.8,7.8,7.8,10000.0,7.8,7.8,7.8,7.8,10000.0
2005-09-06 12:45:00,7.8,7.8,7.8,7.8,25000.0,7.8,7.8,7.8,7.8,25000.0
2005-09-06 12:50:00,7.79,7.79,7.76,7.77,321000.0,7.79,7.79,7.76,7.77,321000.0
2005-09-06 12:55:00,7.76,7.77,7.71,7.74,268000.0,7.76,7.77,7.71,7.74,268000.0
2005-09-06 13:00:00,7.74,7.75,7.72,7.73,84000.0,7.74,7.75,7.72,7.73,84000.0
2005-09-06 13:05:00,7.73,7.75,7.72,7.72,50000.0,7.73,7.75,7.72,7.72,50000.0
2005-09-06 13:10:00,7.72,7.74,7.72,7.74,31000.0,7.72,7.74,7.72,7.74,31000.0
2005-09-06 13:15:00,7.74,7.74,7.71,7.71,74000.0,7.74,7.74,7.71,7.71,74000.0
2005-09-06 13:20:00,7.71,7.72,7.7,7.71,153000.0,7.71,7.72,7.7,7.71,153000.0
2005-09-06 13:25:00,7.71,7.73,7.71,7.73,63000.0,7.71,7.73,7.71,7.73,63000.0
2005-09-06 13:30:00,7.72,7.74,7.72,7.74,14000.0,7.72,7.74,7.72,7.74,14000.0
2005-09-06 13:35:00,7.74,7.74,7.72,7.73,105000.0,7.74,7.74,7.72,7.73,105000.0
2005-09-06 13:40:00,7.72,7.73,7.72,7.73,4000.0,7.72,7.73,7.72,7.73,4000.0
2005-09-06 13:45:00,7.73,7.75,7.73,7.74,43000.0,7.73,7.75,7.73,7.74,43000.0
2005-09-06 13:50:00,7.74,7.76,7.74,7.75,62000.0,7.74,7.76,7.74,7.75,62000.0
2005-09-06 13:55:00,7.75,7.76,7.74,7.75,32000.0,7.75,7.76,7.74,7.75,32000.0
2005-09-06 14:00:00,7.75,7.77,7.75,7.77,37000.0,7.75,7.77,7.75,7.77,37000.0
2005-09-06 14:05:00,7.77,7.77,7.76,7.76,63000.0,7.77,7.77,7.76,7.76,63000.0
2005-09-06 14:10:00,7.76,7.76,7.76,7.76,1000.0,7.76,7.76,7.76,7.76,1000.0
2005-09-06 14:15:00,7.76,7.77,7.76,7.77,17000.0,7.76,7.77,7.76,7.77,17000.0
2005-09-06 14:20:00,7.77,7.77,7.76,7.76,24000.0,7.77,7.77,7.76,7.76,24000.0
2005-09-06 14:25:00,7.76,7.76,7.76,7.76,2000.0,7.76,7.76,7.76,7.76,2000.0
2005-09-06 14:30:00,7.76,7.76,7.76,7.76,3000.0,7.76,7.76,7.76,7.76,3000.0
2005-09-06 14:35:00,7.76,7.76,7.75,7.75,23000.0,7.76,7.76,7.75,7.75,23000.0
2005-09-06 14:40:00,7.75,7.75,7.74,7.74,10000.0,7.75,7.75,7.74,7.74,10000.0
2005-09-06 14:45:00,7.74,7.74,7.74,7.74,10000.0,7.74,7.74,7.74,7.74,10000.0
2005-09-06 14:50:00,7.74,7.76,7.73,7.75,23000.0,7.74,7.76,7.73,7.75,23000.0
2005-09-06 14:55:00,7.75,7.76,7.74,7.76,5000.0,7.75,7.76,7.74,7.76,5000.0
2005-09-06 15:00:00,7.75,7.8,7.75,7.76,77000.0,7.75,7.8,7.75,7.76,77000.0
2005-09-06 15:05:00,7.76,7.76,7.75,7.75,18000.0,7.76,7.76,7.75,7.75,18000.0
2005-09-06 15:10:00,7.76,7.76,7.73,7.74,78000.0,7.76,7.76,7.73,7.74,78000.0
2005-09-06 15:15:00,7.75,7.75,7.73,7.75,33000.0,7.75,7.75,7.73,7.75,33000.0
2005-09-06 15:20:00,7.76,7.76,7.74,7.75,26000.0,7.76,7.76,7.74,7.75,26000.0
2005-09-06 15:25:00,7.75,7.76,7.75,7.75,52000.0,7.75,7.76,7.75,7.75,52000.0
2005-09-06 15:30:00,7.75,7.76,7.75,7.75,20000.0,7.75,7.76,7.75,7.75,20000.0
2005-09-06 15:35:00,7.75,7.75,7.74,7.75,67000.0,7.75,7.75,7.74,7.75,67000.0
2005-09-06 15:40:00,7.75,7.78,7.75,7.78,76000.0,7.75,7.78,7.75,7.78,76000.0
2005-09-06 15:45:00,7.78,7.78,7.77,7.78,98000.0,7.78,7.78,7.77,7.78,98000.0
2005-09-06 15:50:00,7.78,7.8,7.77,7.8,198000.0,7.78,7.8,7.77,7.8,198000.0
2005-09-06 15:55:00,7.8,7.82,7.78,7.78,404000.0,7.8,7.82,7.78,7.78,404000.0
2005-09-07 09:30:00,7.83,7.83,7.78,7.8,278000.0,7.83,7.83,7.78,7.8,278000.0
2005-09-07 09:35:00,7.8,7.82,7.8,7.8,133000.0,7.8,7.82,7.8,7.8,133000.0
2005-09-07 09:40:00,7.8,7.8,7.76,7.77,125000.0,7.8,7.8,7.76,7.77,125000.0
2005-09-07 09:45:00,7.77,7.78,7.75,7.78,100000.0,7.77,7.78,7.75,7.78,100000.0
2005-09-07 09:50:00,7.8,7.8,7.78,7.78,81000.0,7.8,7.8,7.78,7.78,81000.0
2005-09-07 09:55:00,7.78,7.79,7.75,7.76,56000.0,7.78,7.79,7.75,7.76,56000.0
2005-09-07 10:00:00,7.77,7.77,7.75,7.76,45000.0,7.77,7.77,7.75,7.76,45000.0
2005-09-07 10:05:00,7.75,7.78,7.75,7.76,33000.0,7.75,7.78,7.75,7.76,33000.0
2005-09-07 10:10:00,7.77,7.78,7.77,7.78,13000.0,7.77,7.78,7.77,7.78,13000.0
2005-09-07 10:15:00,7.76,7.77,7.76,7.76,20000.0,7.76,7.77,7.76,7.76,20000.0
2005-09-07 10:20:00,7.76,7.78,7.76,7.76,23000.0,7.76,7.78,7.76,7.76,23000.0
2005-09-07 10:25:00,7.77,7.77,7.73,7.77,176000.0,7.77,7.77,7.73,7.77,176000.0
2005-09-07 10:30:00,7.76,7.76,7.73,7.74,39000.0,7.76,7.76,7.73,7.74,39000.0
2005-09-07 10:35:00,7.74,7.75,7.73,7.74,82000.0,7.74,7.75,7.73,7.74,82000.0
2005-09-07 10:40:00,7.74,7.78,7.74,7.77,114000.0,7.74,7.78,7.74,7.77,114000.0
2005-09-07 10:45:00,7.77,7.95,7.77,7.95,1038000.0,7.77,7.95,7.77,7.95,1038000.0
2005-09-07 10:50:00,7.95,8.17,7.95,8.16,3065000.0,7.95,8.17,7.95,8.16,3065000.0
2005-09-07 10:55:00,8.16,8.33,8.09,8.32,3011000.0,8.16,8.33,8.09,8.32,3011000.0
2005-09-07 11:00:00,8.31,8.35,8.22,8.26,2258000.0,8.31,8.35,8.22,8.26,2258000.0
2005-09-07 11:05:00,8.26,8.35,8.2,8.26,2377000.0,8.26,8.35,8.2,8.26,2377000.0
2005-09-07 11:10:00,8.26,8.31,8.2,8.24,1208000.0,8.26,8.31,8.2,8.24,1208000.0
2005-09-07 11:15:00,8.24,8.25,8.15,8.19,1102000.0,8.24,8.25,8.15,8.19,1102000.0
2005-09-07 11:20:00,8.19,8.24,8.14,8.22,819000.0,8.19,8.24,8.14,8.22,819000.0
2005-09-07 11:25:00,8.22,8.25,8.17,8.19,489000.0,8.22,8.25,8.17,8.19,489000.0
2005-09-07 11:30:00,8.21,8.21,8.15,8.18,447000.0,8.21,8.21,8.15,8.18,447000.0
2005-09-07 11:35:00,8.18,8.27,8.18,8.2,813000.0,8.18,8.27,8.18,8.2,813000.0
2005-09-07 11:40:00,8.22,8.23,8.17,8.19,364000.0,8.22,8.23,8.17,8.19,364000.0
2005-09-07 11:45:00,8.19,8.24,8.18,8.23,248000.0,8.19,8.24,8.18,8.23,248000.0
2005-09-07 11:50:00,8.22,8.25,8.19,8.22,233000.0,8.22,8.25,8.19,8.22,233000.0
2005-09-07 11:55:00,8.21,8.27,8.21,8.24,428000.0,8.21,8.27,8.21,8.24,428000.0
2005-09-07 12:00:00,8.24,8.24,8.21,8.21,188000.0,8.24,8.24,8.21,8.21,188000.0
2005-09-07 12:05:00,8.21,8.21,8.13,8.14,914000.0,8.21,8.21,8.13,8.14,914000.0
2005-09-07 12:10:00,8.15,8.17,8.12,8.14,433000.0,8.15,8.17,8.12,8.14,433000.0
2005-09-07 12:15:00,8.13,8.18,8.13,8.18,185000.0,8.13,8.18,8.13,8.18,185000.0
2005-09-07 12:20:00,8.18,8.22,8.18,8.19,238000.0,8.18,8.22,8.18,8.19,238000.0
2005-09-07 12:25:00,8.2,8.2,8.15,8.17,173000.0,8.2,8.2,8.15,8.17,173000.0
2005-09-07 12:30:00,8.16,8.21,8.16,8.2,152000.0,8.16,8.21,8.16,8.2,152000.0
2005-09-07 12:35:00,8.2,8.2,8.17,8.17,78000.0,8.2,8.2,8.17,8.17,78000.0
2005-09-07 12:40:00,8.17,8.18,8.13,8.16,184000.0,8.17,8.18,8.13,8.16,184000.0
2005-09-07 12:45:00,8.16,8.17,8.13,8.13,153000.0,8.16,8.17,8.13,8.13,153000.0
2005-09-07 12:50:00,8.13,8.18,8.13,8.17,217000.0,8.13,8.18,8.13,8.17,217000.0
2005-09-07 12:55:00,8.17,8.18,8.16,8.18,76000.0,8.17,8.18,8.16,8.18,76000.0
2005-09-07 13:00:00,8.18,8.22,8.18,8.22,372000.0,8.18,8.22,8.18,8.22,372000.0
2005-09-07 13:05:00,8.22,8.24,8.19,8.2,276000.0,8.22,8.24,8.19,8.2,276000.0
2005-09-07 13:10:00,8.2,8.2,8.18,8.19,100000.0,8.2,8.2,8.18,8.19,100000.0
2005-09-07 13:15:00,8.19,8.21,8.14,8.14,268000.0,8.19,8.21,8.14,8.14,268000.0
2005-09-07 13:20:00,8.15,8.17,8.14,8.17,179000.0,8.15,8.17,8.14,8.17,179000.0
2005-09-07 13:25:00,8.17,8.2,8.15,8.2,233000.0,8.17,8.2,8.15,8.2,233000.0
2005-09-07 13:30:00,8.2,8.2,8.18,8.18,86000.0,8.2,8.2,8.18,8.18,86000.0
2005-09-07 13:35:00,8.18,8.23,8.17,8.21,402000.0,8.18,8.23,8.17,8.21,402000.0
2005-09-07 13:40:00,8.21,8.22,8.19,8.21,84000.0,8.21,8.22,8.19,8.21,84000.0
2005-09-07 13:45:00,8.21,8.27,8.21,8.23,589000.0,8.21,8.27,8.21,8.23,589000.0
2005-09-07 13:50:00,8.23,8.28,8.23,8.27,502000.0,8.23,8.28,8.23,8.27,502000.0
2005-09-07 13:55:00,8.27,8.3,8.26,8.26,830000.0,8.27,8.3,8.26,8.26,830000.0
2005-09-07 14:00:00,8.26,8.28,8.22,8.23,405000.0,8.26,8.28,8.22,8.23,405000.0
2005-09-07 14:05:00,8.23,8.27,8.22,8.25,223000.0,8.23,8.27,8.22,8.25,223000.0
2005-09-07 14:10:00,8.25,8.27,8.17,8.19,613000.0,8.25,8.27,8.17,8.19,613000.0
2005-09-07 14:15:00,8.2,8.22,8.18,8.2,352000.0,8.2,8.22,8.18,8.2,352000.0
2005-09-07 14:20:00,8.2,8.23,8.2,8.22,231000.0,8.2,8.23,8.2,8.22,231000.0
2005-09-07 14:25:00,8.22,8.23,8.17,8.19,314000.0,8.22,8.23,8.17,8.19,314000.0
2005-09-07 14:30:00,8.18,8.2,8.18,8.18,85000.0,8.18,8.2,8.18,8.18,85000.0
2005-09-07 14:35:00,8.18,8.2,8.17,8.2,98000.0,8.18,8.2,8.17,8.2,98000.0
2005-09-07 14:40:00,8.2,8.28,8.19,8.27,452000.0,8.2,8.28,8.19,8.27,452000.0
2005-09-07 14:45:00,8.26,8.31,8.24,8.27,921000.0,8.26,8.31,8.24,8.27,921000.0
2005-09-07 14:50:00,8.27,8.33,8.27,8.31,1143000.0,8.27,8.33,8.27,8.31,1143000.0
2005-09-07 14:55:00,8.31,8.37,8.29,8.32,1639000.0,8.31,8.37,8.29,8.32,1639000.0
2005-09-07 15:00:00,8.33,8.34,8.28,8.28,731000.0,8.33,8.34,8.28,8.28,731000.0
2005-09-07 15:05:00,8.28,8.34,8.28,8.31,286000.0,8.28,8.34,8.28,8.31,286000.0
2005-09-07 15:10:00,8.31,8.32,8.25,8.28,654000.0,8.31,8.32,8.25,8.28,654000.0
2005-09-07 15:15:00,8.29,8.3,8.27,8.28,404000.0,8.29,8.3,8.27,8.28,404000.0
2005-09-07 15:20:00,8.28,8.33,8.27,8.32,358000.0,8.28,8.33,8.27,8.32,358000.0
2005-09-07 15:25:00,8.32,8.32,8.27,8.27,422000.0,8.32,8.32,8.27,8.27,422000.0
2005-09-07 15:30:00,8.28,8.28,8.18,8.22,1308000.0,8.28,8.28,8.18,8.22,1308000.0
2005-09-07 15:35:00,8.22,8.23,8.17,8.22,596000.0,8.22,8.23,8.17,8.22,596000.0
2005-09-07 15:40:00,8.21,8.25,8.19,8.21,549000.0,8.21,8.25,8.19,8.21,549000.0
2005-09-07 15:45:00,8.21,8.23,8.18,8.2,322000.0,8.21,8.23,8.18,8.2,322000.0
2005-09-07 15:50:00,8.19,8.22,8.19,8.2,231000.0,8.19,8.22,8.19,8.2,231000.0
2005-09-07 15:55:00,8.21,8.26,8.21,8.26,766000.0,8.21,8.26,8.21,8.26,766000.0
2005-09-08 09:30:00,8.2,8.29,8.16,8.2,830000.0,8.2,8.29,8.16,8.2,830000.0
2005-09-08 09:35:00,8.2,8.28,8.18,8.27,589000.0,8.2,8.28,8.18,8.27,589000.0
2005-09-08 09:40:00,8.27,8.27,8.18,8.21,394000.0,8.27,8.27,8.18,8.21,394000.0
2005-09-08 09:45:00,8.22,8.32,8.22,8.25,868000.0,8.22,8.32,8.22,8.25,868000.0
2005-09-08 09:50:00,8.26,8.28,8.2,8.25,537000.0,8.26,8.28,8.2,8.25,537000.0
2005-09-08 09:55:00,8.25,8.41,8.24,8.38,2225000.0,8.25,8.41,8.24,8.38,2225000.0
2005-09-08 10:00:00,8.39,8.43,8.35,8.36,1738000.0,8.39,8.43,8.35,8.36,1738000.0
2005-09-08 10:05:00,8.36,8.39,8.29,8.33,883000.0,8.36,8.39,8.29,8.33,883000.0
2005-09-08 10:10:00,8.34,8.37,8.32,8.37,378000.0,8.34,8.37,8.32,8.37,378000.0
2005-09-08 10:15:00,8.37,8.38,8.31,8.31,768000.0,8.37,8.38,8.31,8.31,768000.0
2005-09-08 10:20:00,8.32,8.32,8.25,8.29,832000.0,8.32,8.32,8.25,8.29,832000.0
2005-09-08 10:25:00,8.29,8.32,8.28,8.32,245000.0,8.29,8.32,8.28,8.32,245000.0
2005-09-08 10:30:00,8.31,8.34,8.27,8.28,308000.0,8.31,8.34,8.27,8.28,308000.0
2005-09-08 10:35:00,8.28,8.29,8.22,8.25,578000.0,8.28,8.29,8.22,8.25,578000.0
2005-09-08 10:40:00,8.25,8.29,8.25,8.29,326000.0,8.25,8.29,8.25,8.29,326000.0
2005-09-08 10:45:00,8.29,8.29,8.26,8.29,240000.0,8.29,8.29,8.26,8.29,240000.0
2005-09-08 10:50:00,8.28,8.31,8.28,8.28,381000.0,8.28,8.31,8.28,8.28,381000.0
2005-09-08 10:55:00,8.29,8.32,8.28,8.3,177000.0,8.29,8.32,8.28,8.3,177000.0
2005-09-08 11:00:00,8.3,8.32,8.28,8.29,150000.0,8.3,8.32,8.28,8.29,150000.0
2005-09-08 11:05:00,8.29,8.31,8.28,8.3,142000.0,8.29,8.31,8.28,8.3,142000.0
2005-09-08 11:10:00,8.3,8.31,8.29,8.3,59000.0,8.3,8.31,8.29,8.3,59000.0
2005-09-08 11:15:00,8.3,8.32,8.3,8.32,127000.0,8.3,8.32,8.3,8.32,127000.0
2005-09-08 11:20:00,8.32,8.35,8.3,8.34,325000.0,8.32,8.35,8.3,8.34,325000.0
2005-09-08 11:25:00,8.33,8.34,8.31,8.34,207000.0,8.33,8.34,8.31,8.34,207000.0
2005-09-08 11:30:00,8.34,8.38,8.33,8.37,489000.0,8.34,8.38,8.33,8.37,489000.0
2005-09-08 11:35:00,8.37,8.37,8.33,8.35,100000.0,8.37,8.37,8.33,8.35,100000.0
2005-09-08 11:40:00,8.34,8.35,8.33,8.33,144000.0,8.34,8.35,8.33,8.33,144000.0
2005-09-08 11:45:00,8.33,8.35,8.33,8.34,40000.0,8.33,8.35,8.33,8.34,40000.0
2005-09-08 11:50:00,8.34,8.34,8.33,8.33,162000.0,8.34,8.34,8.33,8.33,162000.0
2005-09-08 11:55:00,8.33,8.34,8.33,8.34,22000.0,8.33,8.34,8.33,8.34,22000.0
2005-09-08 12:00:00,8.33,8.36,8.33,8.35,155000.0,8.33,8.36,8.33,8.35,155000.0
2005-09-08 12:05:00,8.35,8.4,8.35,8.4,505000.0,8.35,8.4,8.35,8.4,505000.0
2005-09-08 12:10:00,8.4,8.41,8.37,8.37,577000.0,8.4,8.41,8.37,8.37,577000.0
2005-09-08 12:15:00,8.38,8.45,8.38,8.44,785000.0,8.38,8.45,8.38,8.44,785000.0
2005-09-08 12:20:00,8.44,8.44,8.41,8.42,134000.0,8.44,8.44,8.41,8.42,134000.0
2005-09-08 12:25:00,8.42,8.45,8.4,8.44,257000.0,8.42,8.45,8.4,8.44,257000.0
2005-09-08 12:30:00,8.44,8.45,8.42,8.44,375000.0,8.44,8.45,8.42,8.44,375000.0
2005-09-08 12:35:00,8.44,8.44,8.42,8.42,125000.0,8.44,8.44,8.42,8.42,125000.0
2005-09-08 12:40:00,8.42,8.42,8.38,8.39,198000.0,8.42,8.42,8.38,8.39,198000.0
2005-09-08 12:45:00,8.4,8.4,8.36,8.38,208000.0,8.4,8.4,8.36,8.38,208000.0
2005-09-08 12:50:00,8.38,8.38,8.36,8.37,235000.0,8.38,8.38,8.36,8.37,235000.0
2005-09-08 12:55:00,8.38,8.4,8.37,8.4,60000.0,8.38,8.4,8.37,8.4,60000.0
2005-09-08 13:00:00,8.4,8.41,8.38,8.38,114000.0,8.4,8.41,8.38,8.38,114000.0
2005-09-08 13:05:00,8.38,8.4,8.38,8.4,96000.0,8.38,8.4,8.38,8.4,96000.0
2005-09-08 13:10:00,8.4,8.4,8.39,8.4,58000.0,8.4,8.4,8.39,8.4,58000.0
2005-09-08 13:15:00,8.4,8.4,8.39,8.39,25000.0,8.4,8.4,8.39,8.39,25000.0
2005-09-08 13:20:00,8.39,8.4,8.37,8.37,102000.0,8.39,8.4,8.37,8.37,102000.0
2005-09-08 13:25:00,8.37,8.37,8.33,8.34,272000.0,8.37,8.37,8.33,8.34,272000.0
2005-09-08 13:30:00,8.34,8.35,8.34,8.35,81000.0,8.34,8.35,8.34,8.35,81000.0
2005-09-08 13:35:00,8.34,8.34,8.32,8.33,145000.0,8.34,8.34,8.32,8.33,145000.0
2005-09-08 13:40:00,8.33,8.33,8.3,8.32,209000.0,8.33,8.33,8.3,8.32,209000.0
2005-09-08 13:45:00,8.31,8.34,8.31,8.33,239000.0,8.31,8.34,8.31,8.33,239000.0
2005-09-08 13:50:00,8.33,8.34,8.25,8.28,528000.0,8.33,8.34,8.25,8.28,528000.0
2005-09-08 13:55:00,8.28,8.3,8.27,8.29,250000.0,8.28,8.3,8.27,8.29,250000.0
2005-09-08 14:00:00,8.29,8.32,8.29,8.32,63000.0,8.29,8.32,8.29,8.32,63000.0
2005-09-08 14:05:00,8.32,8.33,8.31,8.32,90000.0,8.32,8.33,8.31,8.32,90000.0
2005-09-08 14:10:00,8.32,8.32,8.3,8.31,98000.0,8.32,8.32,8.3,8.31,98000.0
2005-09-08 14:15:00,8.31,8.31,8.26,8.27,279000.0,8.31,8.31,8.26,8.27,279000.0
2005-09-08 14:20:00,8.27,8.29,8.24,8.24,187000.0,8.27,8.29,8.24,8.24,187000.0
2005-09-08 14:25:00,8.24,8.27,8.22,8.23,324000.0,8.24,8.27,8.22,8.23,324000.0
2005-09-08 14:30:00,8.24,8.26,8.23,8.25,129000.0,8.24,8.26,8.23,8.25,129000.0
2005-09-08 14:35:00,8.25,8.29,8.25,8.27,152000.0,8.25,8.29,8.25,8.27,152000.0
2005-09-08 14:40:00,8.26,8.29,8.26,8.29,79000.0,8.26,8.29,8.26,8.29,79000.0
2005-09-08 14:45:00,8.28,8.32,8.28,8.31,240000.0,8.28,8.32,8.28,8.31,240000.0
2005-09-08 14:50:00,8.31,8.32,8.3,8.31,114000.0,8.31,8.32,8.3,8.31,114000.0
2005-09-08 14:55:00,8.31,8.33,8.3,8.32,209000.0,8.31,8.33,8.3,8.32,209000.0
2005-09-08 15:00:00,8.32,8.33,8.29,8.29,166000.0,8.32,8.33,8.29,8.29,166000.0
2005-09-08 15:05:00,8.29,8.32,8.29,8.3,176000.0,8.29,8.32,8.29,8.3,176000.0
2005-09-08 15:10:00,8.3,8.31,8.3,8.3,72000.0,8.3,8.31,8.3,8.3,72000.0
2005-09-08 15:15:00,8.3,8.31,8.3,8.31,141000.0,8.3,8.31,8.3,8.31,141000.0
2005-09-08 15:20:00,8.31,8.33,8.3,8.32,198000.0,8.31,8.33,8.3,8.32,198000.0
2005-09-08 15:25:00,8.32,8.34,8.31,8.33,231000.0,8.32,8.34,8.31,8.33,231000.0
2005-09-08 15:30:00,8.33,8.35,8.33,8.34,148000.0,8.33,8.35,8.33,8.34,148000.0
2005-09-08 15:35:00,8.34,8.34,8.32,8.34,119000.0,8.34,8.34,8.32,8.34,119000.0
2005-09-08 15:40:00,8.34,8.34,8.33,8.33,130000.0,8.34,8.34,8.33,8.33,130000.0
2005-09-08 15:45:00,8.33,8.35,8.33,8.34,237000.0,8.33,8.35,8.33,8.34,237000.0
2005-09-08 15:50:00,8.34,8.35,8.34,8.34,143000.0,8.34,8.35,8.34,8.34,143000.0
2005-09-08 15:55:00,8.35,8.38,8.34,8.35,689000.0,8.35,8.38,8.34,8.35,689000.0
2005-09-09 09:30:00,8.4,8.43,8.35,8.36,501000.0,8.4,8.43,8.35,8.36,501000.0
2005-09-09 09:35:00,8.37,8.64,8.36,8.6,1622000.0,8.37,8.64,8.36,8.6,1622000.0
2005-09-09 09:40:00,8.6,8.75,8.54,8.67,2151000.0,8.6,8.75,8.54,8.67,2151000.0
2005-09-09 09:45:00,8.68,8.69,8.6,8.66,804000.0,8.68,8.69,8.6,8.66,804000.0
2005-09-09 09:50:00,8.67,8.75,8.65,8.71,1233000.0,8.67,8.75,8.65,8.71,1233000.0
2005-09-09 09:55:00,8.71,8.83,8.71,8.79,2065000.0,8.71,8.83,8.71,8.79,2065000.0
2005-09-09 10:00:00,8.8,8.84,8.73,8.77,1248000.0,8.8,8.84,8.73,8.77,1248000.0
2005-09-09 10:05:00,8.77,8.81,8.75,8.76,606000.0,8.77,8.81,8.75,8.76,606000.0
2005-09-09 10:10:00,8.78,8.79,8.76,8.77,413000.0,8.78,8.79,8.76,8.77,413000.0
2005-09-09 10:15:00,8.77,8.85,8.77,8.82,1021000.0,8.77,8.85,8.77,8.82,1021000.0
2005-09-09 10:20:00,8.82,8.83,8.79,8.79,529000.0,8.82,8.83,8.79,8.79,529000.0
2005-09-09 10:25:00,8.79,8.8,8.73,8.75,659000.0,8.79,8.8,8.73,8.75,659000.0
2005-09-09 10:30:00,8.74,8.77,8.71,8.74,496000.0,8.74,8.77,8.71,8.74,496000.0
2005-09-09 10:35:00,8.73,8.78,8.73,8.76,363000.0,8.73,8.78,8.73,8.76,363000.0
2005-09-09 10:40:00,8.76,8.79,8.73,8.78,444000.0,8.76,8.79,8.73,8.78,444000.0
2005-09-09 10:45:00,8.77,8.8,8.77,8.79,231000.0,8.77,8.8,8.77,8.79,231000.0
2005-09-09 10:50:00,8.79,8.86,8.79,8.84,733000.0,8.79,8.86,8.79,8.84,733000.0
2005-09-09 10:55:00,8.85,8.88,8.83,8.87,676000.0,8.85,8.88,8.83,8.87,676000.0
2005-09-09 11:00:00,8.87,8.87,8.8,8.81,382000.0,8.87,8.87,8.8,8.81,382000.0
2005-09-09 11:05:00,8.81,8.82,8.78,8.8,453000.0,8.81,8.82,8.78,8.8,453000.0
2005-09-09 11:10:00,8.8,8.85,8.78,8.83,552000.0,8.8,8.85,8.78,8.83,552000.0
2005-09-09 11:15:00,8.82,8.92,8.82,8.9,1083000.0,8.82,8.92,8.82,8.9,1083000.0
2005-09-09 11:20:00,8.91,8.98,8.91,8.96,916000.0,8.91,8.98,8.91,8.96,916000.0
2005-09-09 11:25:00,8.96,8.97,8.93,8.95,323000.0,8.96,8.97,8.93,8.95,323000.0
2005-09-09 11:30:00,8.95,8.97,8.89,8.92,527000.0,8.95,8.97,8.89,8.92,527000.0
2005-09-09 11:35:00,8.92,8.94,8.88,8.9,312000.0,8.92,8.94,8.88,8.9,312000.0
2005-09-09 11:40:00,8.9,8.92,8.89,8.92,237000.0,8.9,8.92,8.89,8.92,237000.0
2005-09-09 11:45:00,8.92,8.92,8.88,8.9,293000.0,8.92,8.92,8.88,8.9,293000.0
2005-09-09 11:50:00,8.9,8.9,8.88,8.9,228000.0,8.9,8.9,8.88,8.9,228000.0
2005-09-09 11:55:00,8.9,8.94,8.89,8.93,212000.0,8.9,8.94,8.89,8.93,212000.0
2005-09-09 12:00:00,8.92,8.93,8.89,8.91,82000.0,8.92,8.93,8.89,8.91,82000.0
2005-09-09 12:05:00,8.92,8.93,8.88,8.91,201000.0,8.92,8.93,8.88,8.91,201000.0
2005-09-09 12:10:00,8.91,8.93,8.91,8.93,63000.0,8.91,8.93,8.91,8.93,63000.0
2005-09-09 12:15:00,8.93,8.93,8.9,8.92,226000.0,8.93,8.93,8.9,8.92,226000.0
2005-09-09 12:20:00,8.92,8.93,8.91,8.93,178000.0,8.92,8.93,8.91,8.93,178000.0
2005-09-09 12:25:00,8.92,8.93,8.92,8.93,97000.0,8.92,8.93,8.92,8.93,97000.0
2005-09-09 12:30:00,8.93,8.96,8.92,8.95,336000.0,8.93,8.96,8.92,8.95,336000.0
2005-09-09 12:35:00,8.96,8.96,8.93,8.93,221000.0,8.96,8.96,8.93,8.93,221000.0
2005-09-09 12:40:00,8.93,8.94,8.91,8.93,221000.0,8.93,8.94,8.91,8.93,221000.0
2005-09-09 12:45:00,8.92,8.96,8.92,8.96,159000.0,8.92,8.96,8.92,8.96,159000.0
2005-09-09 12:50:00,8.96,8.96,8.94,8.95,105000.0,8.96,8.96,8.94,8.95,105000.0
2005-09-09 12:55:00,8.95,8.95,8.93,8.95,89000.0,8.95,8.95,8.93,8.95,89000.0
2005-09-09 13:00:00,8.95,8.95,8.93,8.93,202000.0,8.95,8.95,8.93,8.93,202000.0
2005-09-09 13:05:00,8.94,8.94,8.93,8.93,84000.0,8.94,8.94,8.93,8.93,84000.0
2005-09-09 13:10:00,8.94,8.94,8.91,8.92,241000.0,8.94,8.94,8.91,8.92,241000.0
2005-09-09 13:15:00,8.93,8.93,8.86,8.87,400000.0,8.93,8.93,8.86,8.87,400000.0
2005-09-09 13:20:00,8.88,8.89,8.86,8.87,288000.0,8.88,8.89,8.86,8.87,288000.0
2005-09-09 13:25:00,8.87,8.88,8.86,8.86,77000.0,8.87,8.88,8.86,8.86,77000.0
2005-09-09 13:30:00,8.86,8.86,8.83,8.84,309000.0,8.86,8.86,8.83,8.84,309000.0
2005-09-09 13:35:00,8.84,8.87,8.83,8.87,122000.0,8.84,8.87,8.83,8.87,122000.0
2005-09-09 13:40:00,8.87,8.89,8.86,8.88,138000.0,8.87,8.89,8.86,8.88,138000.0
2005-09-09 13:45:00,8.89,8.92,8.88,8.92,234000.0,8.89,8.92,8.88,8.92,234000.0
2005-09-09 13:50:00,8.91,8.92,8.86,8.87,273000.0,8.91,8.92,8.86,8.87,273000.0
2005-09-09 13:55:00,8.88,8.9,8.86,8.89,183000.0,8.88,8.9,8.86,8.89,183000.0
2005-09-09 14:00:00,8.89,8.89,8.87,8.88,123000.0,8.89,8.89,8.87,8.88,123000.0
2005-09-09 14:05:00,8.89,8.9,8.88,8.9,130000.0,8.89,8.9,8.88,8.9,130000.0
2005-09-09 14:10:00,8.89,8.9,8.87,8.87,100000.0,8.89,8.9,8.87,8.87,100000.0
2005-09-09 14:15:00,8.87,8.88,8.86,8.86,104000.0,8.87,8.88,8.86,8.86,104000.0
2005-09-09 14:20:00,8.86,8.86,8.83,8.85,307000.0,8.86,8.86,8.83,8.85,307000.0
2005-09-09 14:25:00,8.86,8.88,8.86,8.87,86000.0,8.86,8.88,8.86,8.87,86000.0
2005-09-09 14:30:00,8.87,8.87,8.85,8.87,47000.0,8.87,8.87,8.85,8.87,47000.0
2005-09-09 14:35:00,8.87,8.89,8.87,8.89,106000.0,8.87,8.89,8.87,8.89,106000.0
2005-09-09 14:40:00,8.89,8.91,8.89,8.9,149000.0,8.89,8.91,8.89,8.9,149000.0
2005-09-09 14:45:00,8.9,9.01,8.9,9.0,847000.0,8.9,9.01,8.9,9.0,847000.0
2005-09-09 14:50:00,9.01,9.04,8.99,9.02,760000.0,9.01,9.04,8.99,9.02,760000.0
2005-09-09 14:55:00,9.01,9.12,9.0,9.07,760000.0,9.01,9.12,9.0,9.07,760000.0
2005-09-09 15:00:00,9.08,9.13,9.07,9.11,814000.0,9.08,9.13,9.07,9.11,814000.0
2005-09-09 15:05:00,9.11,9.33,9.11,9.31,1910000.0,9.11,9.33,9.11,9.31,1910000.0
2005-09-09 15:10:00,9.3,9.36,9.26,9.32,1943000.0,9.3,9.36,9.26,9.32,1943000.0
2005-09-09 15:15:00,9.3,9.58,9.3,9.58,3305000.0,9.3,9.58,9.3,9.58,3305000.0
2005-09-09 15:20:00,9.58,9.75,9.5,9.64,4226000.0,9.58,9.75,9.5,9.64,4226000.0
2005-09-09 15:25:00,9.64,9.79,9.63,9.72,3651000.0,9.64,9.79,9.63,9.72,3651000.0
2005-09-09 15:30:00,9.73,9.74,9.56,9.61,2392000.0,9.73,9.74,9.56,9.61,2392000.0
2005-09-09 15:35:00,9.61,9.72,9.61,9.65,1472000.0,9.61,9.72,9.61,9.65,1472000.0
2005-09-09 15:40:00,9.65,9.77,9.65,9.74,2393000.0,9.65,9.77,9.65,9.74,2393000.0
2005-09-09 15:45:00,9.73,9.77,9.65,9.67,1980000.0,9.73,9.77,9.65,9.67,1980000.0
2005-09-09 15:50:00,9.67,9.71,9.58,9.6,1376000.0,9.67,9.71,9.58,9.6,1376000.0
2005-09-09 15:55:00,9.61,9.66,9.61,9.63,2115000.0,9.61,9.66,9.61,9.63,2115000.0
2005-09-12 09:30:00,10.03,10.49,9.98,10.49,8070000.0,10.03,10.49,9.98,10.49,8070000.0
2005-09-12 09:35:00,10.49,10.49,10.32,10.43,3971000.0,10.49,10.49,10.32,10.43,3971000.0
2005-09-12 09:40:00,10.43,10.55,10.33,10.53,4278000.0,10.43,10.55,10.33,10.53,4278000.0
2005-09-12 09:45:00,10.53,10.65,10.51,10.64,5119000.0,10.53,10.65,10.51,10.64,5119000.0
2005-09-12 09:50:00,10.64,10.99,10.61,10.98,6036000.0,10.64,10.99,10.61,10.98,6036000.0
2005-09-12 09:55:00,10.97,11.05,10.71,10.9,6728000.0,10.97,11.05,10.71,10.9,6728000.0
2005-09-12 10:00:00,10.9,11.0,10.76,10.86,3992000.0,10.9,11.0,10.76,10.86,3992000.0
2005-09-12 10:05:00,10.86,10.89,10.74,10.85,2019000.0,10.86,10.89,10.74,10.85,2019000.0
2005-09-12 10:10:00,10.83,11.05,10.8,10.95,4832000.0,10.83,11.05,10.8,10.95,4832000.0
2005-09-12 10:15:00,10.94,11.14,10.91,11.01,4642000.0,10.94,11.14,10.91,11.01,4642000.0
2005-09-12 10:20:00,11.0,11.12,10.83,10.98,2793000.0,11.0,11.12,10.83,10.98,2793000.0
2005-09-12 10:25:00,10.99,10.99,10.85,10.9,1329000.0,10.99,10.99,10.85,10.9,1329000.0
2005-09-12 10:30:00,10.91,10.91,10.77,10.82,2076000.0,10.91,10.91,10.77,10.82,2076000.0
2005-09-12 10:35:00,10.81,10.92,10.81,10.88,1254000.0,10.81,10.92,10.81,10.88,1254000.0
2005-09-12 10:40:00,10.87,11.13,10.86,11.12,3437000.0,10.87,11.13,10.86,11.12,3437000.0
2005-09-12 10:45:00,11.12,11.14,11.0,11.04,2745000.0,11.12,11.14,11.0,11.04,2745000.0
2005-09-12 10:50:00,11.05,11.1,10.96,11.0,1625000.0,11.05,11.1,10.96,11.0,1625000.0
2005-09-12 10:55:00,11.0,11.06,10.92,10.96,1308000.0,11.0,11.06,10.92,10.96,1308000.0
2005-09-12 11:00:00,10.96,10.99,10.87,10.91,1417000.0,10.96,10.99,10.87,10.91,1417000.0
2005-09-12 11:05:00,10.92,11.0,10.88,10.95,944000.0,10.92,11.0,10.88,10.95,944000.0
2005-09-12 11:10:00,10.95,11.08,10.95,11.01,1798000.0,10.95,11.08,10.95,11.01,1798000.0
2005-09-12 11:15:00,11.01,11.01,10.92,10.96,1188000.0,11.01,11.01,10.92,10.96,1188000.0
2005-09-12 11:20:00,10.96,11.0,10.95,10.97,315000.0,10.96,11.0,10.95,10.97,315000.0
2005-09-12 11:25:00,10.97,11.26,10.93,11.22,4508000.0,10.97,11.26,10.93,11.22,4508000.0
2005-09-12 11:30:00,11.22,11.31,11.13,11.31,2478000.0,11.22,11.31,11.13,11.31,2478000.0
2005-09-12 11:35:00,11.31,11.44,11.24,11.41,3651000.0,11.31,11.44,11.24,11.41,3651000.0
2005-09-12 11:40:00,11.41,11.5,11.38,11.39,3415000.0,11.41,11.5,11.38,11.39,3415000.0
2005-09-12 11:45:00,11.39,11.53,11.36,11.42,2862000.0,11.39,11.53,11.36,11.42,2862000.0
2005-09-12 11:50:00,11.42,11.49,11.4,11.41,1266000.0,11.42,11.49,11.4,11.41,1266000.0
2005-09-12 11:55:00,11.4,11.49,11.38,11.47,1245000.0,11.4,11.49,11.38,11.47,1245000.0
2005-09-12 12:00:00,11.45,11.53,11.4,11.47,2039000.0,11.45,11.53,11.4,11.47,2039000.0
2005-09-12 12:05:00,11.47,11.5,11.43,11.46,948000.0,11.47,11.5,11.43,11.46,948000.0
2005-09-12 12:10:00,11.46,11.52,11.45,11.46,1270000.0,11.46,11.52,11.45,11.46,1270000.0
2005-09-12 12:15:00,11.46,11.51,11.41,11.45,1170000.0,11.46,11.51,11.41,11.45,1170000.0
2005-09-12 12:20:00,11.44,11.51,11.44,11.47,900000.0,11.44,11.51,11.44,11.47,900000.0
2005-09-12 12:25:00,11.47,11.48,11.39,11.4,975000.0,11.47,11.48,11.39,11.4,975000.0
2005-09-12 12:30:00,11.4,11.45,11.38,11.42,1197000.0,11.4,11.45,11.38,11.42,1197000.0
2005-09-12 12:35:00,11.41,11.44,11.38,11.38,619000.0,11.41,11.44,11.38,11.38,619000.0
2005-09-12 12:40:00,11.38,11.43,11.35,11.41,802000.0,11.38,11.43,11.35,11.41,802000.0
2005-09-12 12:45:00,11.42,11.42,11.26,11.31,1692000.0,11.42,11.42,11.26,11.31,1692000.0
2005-09-12 12:50:00,11.29,11.32,11.09,11.09,2174000.0,11.29,11.32,11.09,11.09,2174000.0
2005-09-12 12:55:00,11.09,11.22,11.04,11.19,1947000.0,11.09,11.22,11.04,11.19,1947000.0
2005-09-12 13:00:00,11.2,11.53,11.08,11.16,1299000.0,11.2,11.53,11.08,11.16,1299000.0
2005-09-12 13:05:00,11.16,11.28,11.15,11.23,1367000.0,11.16,11.28,11.15,11.23,1367000.0
2005-09-12 13:10:00,11.24,11.25,11.1,11.13,895000.0,11.24,11.25,11.1,11.13,895000.0
2005-09-12 13:15:00,11.12,11.15,10.92,10.94,2582000.0,11.12,11.15,10.92,10.94,2582000.0
2005-09-12 13:20:00,10.93,11.03,10.88,10.88,1968000.0,10.93,11.03,10.88,10.88,1968000.0
2005-09-12 13:25:00,10.89,10.9,10.77,10.82,2695000.0,10.89,10.9,10.77,10.82,2695000.0
2005-09-12 13:30:00,10.82,10.94,10.78,10.93,1341000.0,10.82,10.94,10.78,10.93,1341000.0
2005-09-12 13:35:00,10.92,11.03,10.9,11.02,1546000.0,10.92,11.03,10.9,11.02,1546000.0
2005-09-12 13:40:00,11.02,11.03,10.85,10.87,1253000.0,11.02,11.03,10.85,10.87,1253000.0
2005-09-12 13:45:00,10.86,10.96,10.85,10.89,863000.0,10.86,10.96,10.85,10.89,863000.0
2005-09-12 13:50:00,10.89,10.93,10.86,10.86,599000.0,10.89,10.93,10.86,10.86,599000.0
2005-09-12 13:55:00,10.86,10.86,10.66,10.72,3160000.0,10.86,10.86,10.66,10.72,3160000.0
2005-09-12 14:00:00,10.73,10.9,10.7,10.87,1434000.0,10.73,10.9,10.7,10.87,1434000.0
2005-09-12 14:05:00,10.87,10.95,10.83,10.93,1604000.0,10.87,10.95,10.83,10.93,1604000.0
2005-09-12 14:10:00,10.93,10.97,10.85,10.95,1292000.0,10.93,10.97,10.85,10.95,1292000.0
2005-09-12 14:15:00,10.96,11.19,10.96,11.18,3590000.0,10.96,11.19,10.96,11.18,3590000.0
2005-09-12 14:20:00,11.18,11.18,11.03,11.1,1664000.0,11.18,11.18,11.03,11.1,1664000.0
2005-09-12 14:25:00,11.1,11.18,11.07,11.1,1675000.0,11.1,11.18,11.07,11.1,1675000.0
2005-09-12 14:30:00,11.09,11.11,10.95,11.04,1525000.0,11.09,11.11,10.95,11.04,1525000.0
2005-09-12 14:35:00,11.05,11.12,11.03,11.06,752000.0,11.05,11.12,11.03,11.06,752000.0
2005-09-12 14:40:00,11.06,11.36,11.06,11.33,2841000.0,11.06,11.36,11.06,11.33,2841000.0
2005-09-12 14:45:00,11.33,11.42,11.3,11.33,3149000.0,11.33,11.42,11.3,11.33,3149000.0
2005-09-12 14:50:00,11.33,11.38,11.25,11.38,1939000.0,11.33,11.38,11.25,11.38,1939000.0
2005-09-12 14:55:00,11.38,11.4,11.27,11.35,2131000.0,11.38,11.4,11.27,11.35,2131000.0
2005-09-12 15:00:00,11.36,11.41,11.32,11.34,2165000.0,11.36,11.41,11.32,11.34,2165000.0
2005-09-12 15:05:00,11.34,11.38,11.29,11.36,1500000.0,11.34,11.38,11.29,11.36,1500000.0
2005-09-12 15:10:00,11.36,11.44,11.33,11.41,2568000.0,11.36,11.44,11.33,11.41,2568000.0
2005-09-12 15:15:00,11.41,11.43,11.28,11.3,2819000.0,11.41,11.43,11.28,11.3,2819000.0
2005-09-12 15:20:00,11.32,11.38,11.28,11.32,1361000.0,11.32,11.38,11.28,11.32,1361000.0
2005-09-12 15:25:00,11.32,11.4,11.28,11.37,1340000.0,11.32,11.4,11.28,11.37,1340000.0
2005-09-12 15:30:00,11.38,11.4,11.29,11.33,1404000.0,11.38,11.4,11.29,11.33,1404000.0
2005-09-12 15:35:00,11.33,11.37,11.29,11.33,916000.0,11.33,11.37,11.29,11.33,916000.0
2005-09-12 15:40:00,11.33,11.35,11.08,11.08,2630000.0,11.33,11.35,11.08,11.08,2630000.0
2005-09-12 15:45:00,11.09,11.26,11.08,11.25,1963000.0,11.09,11.26,11.08,11.25,1963000.0
2005-09-12 15:50:00,11.25,11.3,11.2,11.22,1443000.0,11.25,11.3,11.2,11.22,1443000.0
2005-09-12 15:55:00,11.23,11.26,11.19,11.21,2234000.0,11.23,11.26,11.19,11.21,2234000.0
2005-09-13 09:30:00,11.46,11.47,11.15,11.34,3970000.0,11.46,11.47,11.15,11.34,3970000.0
2005-09-13 09:35:00,11.35,11.36,11.03,11.17,3216000.0,11.35,11.36,11.03,11.17,3216000.0
2005-09-13 09:40:00,11.15,11.33,11.12,11.14,2397000.0,11.15,11.33,11.12,11.14,2397000.0
2005-09-13 09:45:00,11.15,11.19,11.04,11.07,2238000.0,11.15,11.19,11.04,11.07,2238000.0
2005-09-13 09:50:00,11.07,11.16,11.04,11.05,1952000.0,11.07,11.16,11.04,11.05,1952000.0
2005-09-13 09:55:00,11.05,11.28,11.05,11.2,2382000.0,11.05,11.28,11.05,11.2,2382000.0
2005-09-13 10:00:00,11.22,11.35,11.2,11.2,2853000.0,11.22,11.35,11.2,11.2,2853000.0
2005-09-13 10:05:00,11.2,11.32,11.2,11.31,1823000.0,11.2,11.32,11.2,11.31,1823000.0
2005-09-13 10:10:00,11.31,11.33,11.24,11.28,1541000.0,11.31,11.33,11.24,11.28,1541000.0
2005-09-13 10:15:00,11.28,11.31,11.15,11.17,1598000.0,11.28,11.31,11.15,11.17,1598000.0
2005-09-13 10:20:00,11.17,11.2,11.1,11.14,1545000.0,11.17,11.2,11.1,11.14,1545000.0
2005-09-13 10:25:00,11.14,11.2,11.12,11.18,767000.0,11.14,11.2,11.12,11.18,767000.0
2005-09-13 10:30:00,11.19,11.19,11.08,11.08,1152000.0,11.19,11.19,11.08,11.08,1152000.0
2005-09-13 10:35:00,11.08,11.15,11.08,11.11,651000.0,11.08,11.15,11.08,11.11,651000.0
2005-09-13 10:40:00,11.12,11.13,11.02,11.04,1665000.0,11.12,11.13,11.02,11.04,1665000.0
2005-09-13 10:45:00,11.05,11.08,10.9,10.91,2750000.0,11.05,11.08,10.9,10.91,2750000.0
2005-09-13 10:50:00,10.91,10.99,10.88,10.97,1405000.0,10.91,10.99,10.88,10.97,1405000.0
2005-09-13 10:55:00,10.98,11.04,10.95,10.98,818000.0,10.98,11.04,10.95,10.98,818000.0
2005-09-13 11:00:00,10.99,10.99,10.88,10.93,722000.0,10.99,10.99,10.88,10.93,722000.0
2005-09-13 11:05:00,10.93,10.93,10.85,10.9,1074000.0,10.93,10.93,10.85,10.9,1074000.0
2005-09-13 11:10:00,10.9,10.94,10.85,10.94,1115000.0,10.9,10.94,10.85,10.94,1115000.0
2005-09-13 11:15:00,10.93,10.95,10.9,10.92,784000.0,10.93,10.95,10.9,10.92,784000.0
2005-09-13 11:20:00,10.92,10.94,10.87,10.92,533000.0,10.92,10.94,10.87,10.92,533000.0
2005-09-13 11:25:00,10.92,10.94,10.9,10.92,553000.0,10.92,10.94,10.9,10.92,553000.0
2005-09-13 11:30:00,10.92,11.04,10.9,11.03,1178000.0,10.92,11.04,10.9,11.03,1178000.0
2005-09-13 11:35:00,11.03,11.04,10.96,11.01,710000.0,11.03,11.04,10.96,11.01,710000.0
2005-09-13 11:40:00,11.01,11.08,11.0,11.03,1018000.0,11.01,11.08,11.0,11.03,1018000.0
2005-09-13 11:45:00,11.02,11.03,10.98,11.01,448000.0,11.02,11.03,10.98,11.01,448000.0
2005-09-13 11:50:00,11.01,11.01,10.93,10.96,280000.0,11.01,11.01,10.93,10.96,280000.0
2005-09-13 11:55:00,10.97,10.99,10.94,10.97,218000.0,10.97,10.99,10.94,10.97,218000.0
2005-09-13 12:00:00,10.97,10.99,10.93,10.96,370000.0,10.97,10.99,10.93,10.96,370000.0
2005-09-13 12:05:00,10.96,11.0,10.96,10.98,289000.0,10.96,11.0,10.96,10.98,289000.0
2005-09-13 12:10:00,10.99,11.03,10.96,11.02,451000.0,10.99,11.03,10.96,11.02,451000.0
2005-09-13 12:15:00,11.0,11.32,11.0,11.09,1343000.0,11.0,11.32,11.0,11.09,1343000.0
2005-09-13 12:20:00,11.08,11.12,11.0,11.09,1250000.0,11.08,11.12,11.0,11.09,1250000.0
2005-09-13 12:25:00,11.09,11.1,11.03,11.05,666000.0,11.09,11.1,11.03,11.05,666000.0
2005-09-13 12:30:00,11.05,11.08,11.05,11.07,289000.0,11.05,11.08,11.05,11.07,289000.0
2005-09-13 12:35:00,11.07,11.11,11.06,11.09,506000.0,11.07,11.11,11.06,11.09,506000.0
2005-09-13 12:40:00,11.09,11.15,11.09,11.13,1337000.0,11.09,11.15,11.09,11.13,1337000.0
2005-09-13 12:45:00,11.14,11.15,11.11,11.14,499000.0,11.14,11.15,11.11,11.14,499000.0
2005-09-13 12:50:00,11.13,11.19,11.13,11.18,1122000.0,11.13,11.19,11.13,11.18,1122000.0
2005-09-13 12:55:00,11.18,11.3,11.16,11.3,2332000.0,11.18,11.3,11.16,11.3,2332000.0
2005-09-13 13:00:00,11.3,11.32,11.23,11.28,1905000.0,11.3,11.32,11.23,11.28,1905000.0
2005-09-13 13:05:00,11.28,11.28,11.18,11.23,854000.0,11.28,11.28,11.18,11.23,854000.0
2005-09-13 13:10:00,11.23,11.27,11.21,11.22,901000.0,11.23,11.27,11.21,11.22,901000.0
2005-09-13 13:15:00,11.21,11.25,11.21,11.23,477000.0,11.21,11.25,11.21,11.23,477000.0
2005-09-13 13:20:00,11.24,11.27,11.21,11.22,788000.0,11.24,11.27,11.21,11.22,788000.0
2005-09-13 13:25:00,11.22,11.24,11.22,11.22,206000.0,11.22,11.24,11.22,11.22,206000.0
2005-09-13 13:30:00,11.22,11.33,11.22,11.3,1542000.0,11.22,11.33,11.22,11.3,1542000.0
2005-09-13 13:35:00,11.3,11.39,11.27,11.38,1821000.0,11.3,11.39,11.27,11.38,1821000.0
2005-09-13 13:40:00,11.37,11.47,11.34,11.4,2557000.0,11.37,11.47,11.34,11.4,2557000.0
2005-09-13 13:45:00,11.4,11.42,11.37,11.37,1377000.0,11.4,11.42,11.37,11.37,1377000.0
2005-09-13 13:50:00,11.37,11.42,11.3,11.4,1113000.0,11.37,11.42,11.3,11.4,1113000.0
2005-09-13 13:55:00,11.4,11.53,11.38,11.51,3261000.0,11.4,11.53,11.38,11.51,3261000.0
2005-09-13 14:00:00,11.51,11.75,11.5,11.7,5612000.0,11.51,11.75,11.5,11.7,5612000.0
2005-09-13 14:05:00,11.69,11.79,11.63,11.73,4075000.0,11.69,11.79,11.63,11.73,4075000.0
2005-09-13 14:10:00,11.73,11.82,11.72,11.76,3798000.0,11.73,11.82,11.72,11.76,3798000.0
2005-09-13 14:15:00,11.76,11.85,11.75,11.77,2976000.0,11.76,11.85,11.75,11.77,2976000.0
2005-09-13 14:20:00,11.77,11.81,11.73,11.77,1838000.0,11.77,11.81,11.73,11.77,1838000.0
2005-09-13 14:25:00,11.76,11.77,11.69,11.74,1856000.0,11.76,11.77,11.69,11.74,1856000.0
2005-09-13 14:30:00,11.74,11.9,11.74,11.88,3712000.0,11.74,11.9,11.74,11.88,3712000.0
2005-09-13 14:35:00,11.88,11.99,11.85,11.95,4525000.0,11.88,11.99,11.85,11.95,4525000.0
2005-09-13 14:40:00,11.96,12.04,11.9,12.01,3895000.0,11.96,12.04,11.9,12.01,3895000.0
2005-09-13 14:45:00,12.02,12.24,12.02,12.2,6372000.0,12.02,12.24,12.02,12.2,6372000.0
2005-09-13 14:50:00,12.2,12.25,12.13,12.21,4476000.0,12.2,12.25,12.13,12.21,4476000.0
2005-09-13 14:55:00,12.2,12.21,12.02,12.11,3287000.0,12.2,12.21,12.02,12.11,3287000.0
2005-09-13 15:00:00,12.11,12.15,12.04,12.14,1876000.0,12.11,12.15,12.04,12.14,1876000.0
2005-09-13 15:05:00,12.14,12.15,12.04,12.09,1399000.0,12.14,12.15,12.04,12.09,1399000.0
2005-09-13 15:10:00,12.1,12.24,12.07,12.16,3968000.0,12.1,12.24,12.07,12.16,3968000.0
2005-09-13 15:15:00,12.16,12.17,12.08,12.08,2283000.0,12.16,12.17,12.08,12.08,2283000.0
2005-09-13 15:20:00,12.08,12.15,11.7,11.79,5979000.0,12.08,12.15,11.7,11.79,5979000.0
2005-09-13 15:25:00,11.8,11.85,11.71,11.79,4035000.0,11.8,11.85,11.71,11.79,4035000.0
2005-09-13 15:30:00,11.78,11.84,11.65,11.65,2513000.0,11.78,11.84,11.65,11.65,2513000.0
2005-09-13 15:35:00,11.65,11.72,11.55,11.6,3138000.0,11.65,11.72,11.55,11.6,3138000.0
2005-09-13 15:40:00,11.6,11.65,11.44,11.64,3541000.0,11.6,11.65,11.44,11.64,3541000.0
2005-09-13 15:45:00,11.63,11.63,11.48,11.53,1698000.0,11.63,11.63,11.48,11.53,1698000.0
2005-09-13 15:50:00,11.54,11.54,11.25,11.31,4347000.0,11.54,11.54,11.25,11.31,4347000.0
2005-09-13 15:55:00,11.31,11.38,11.29,11.33,2792000.0,11.31,11.38,11.29,11.33,2792000.0
2005-09-14 09:30:00,8.72,9.2,8.7,9.1,10993000.0,8.72,9.2,8.7,9.1,10993000.0
2005-09-14 09:35:00,9.1,9.16,8.69,8.87,6958000.0,9.1,9.16,8.69,8.87,6958000.0
2005-09-14 09:40:00,8.88,9.0,8.8,8.91,4828000.0,8.88,9.0,8.8,8.91,4828000.0
2005-09-14 09:45:00,8.91,9.03,8.85,8.88,3634000.0,8.91,9.03,8.85,8.88,3634000.0
2005-09-14 09:50:00,8.88,9.09,8.87,8.88,3312000.0,8.88,9.09,8.87,8.88,3312000.0
2005-09-14 09:55:00,8.88,8.97,8.83,8.83,2348000.0,8.88,8.97,8.83,8.83,2348000.0
2005-09-14 10:00:00,8.83,9.06,8.82,9.04,3354000.0,8.83,9.06,8.82,9.04,3354000.0
2005-09-14 10:05:00,8.99,9.4,8.99,9.38,6830000.0,8.99,9.4,8.99,9.38,6830000.0
2005-09-14 10:10:00,9.36,9.45,9.21,9.28,4892000.0,9.36,9.45,9.21,9.28,4892000.0
2005-09-14 10:15:00,9.28,9.33,9.16,9.26,3223000.0,9.28,9.33,9.16,9.26,3223000.0
2005-09-14 10:20:00,9.27,9.27,9.12,9.18,2739000.0,9.27,9.27,9.12,9.18,2739000.0
2005-09-14 10:25:00,9.18,9.26,9.18,9.22,1540000.0,9.18,9.26,9.18,9.22,1540000.0
2005-09-14 10:30:00,9.21,9.35,9.21,9.32,2270000.0,9.21,9.35,9.21,9.32,2270000.0
2005-09-14 10:35:00,9.31,9.35,9.26,9.28,1676000.0,9.31,9.35,9.26,9.28,1676000.0
2005-09-14 10:40:00,9.28,9.29,9.18,9.19,2146000.0,9.28,9.29,9.18,9.19,2146000.0
2005-09-14 10:45:00,9.2,9.2,8.93,9.03,4039000.0,9.2,9.2,8.93,9.03,4039000.0
2005-09-14 10:50:00,9.03,9.12,9.01,9.11,1522000.0,9.03,9.12,9.01,9.11,1522000.0
2005-09-14 10:55:00,9.12,9.13,9.02,9.04,998000.0,9.12,9.13,9.02,9.04,998000.0
2005-09-14 11:00:00,9.04,9.13,9.04,9.09,786000.0,9.04,9.13,9.04,9.09,786000.0
2005-09-14 11:05:00,9.09,9.2,9.06,9.13,1670000.0,9.09,9.2,9.06,9.13,1670000.0
2005-09-14 11:10:00,9.12,9.13,9.07,9.1,993000.0,9.12,9.13,9.07,9.1,993000.0
2005-09-14 11:15:00,9.11,9.12,9.01,9.01,1222000.0,9.11,9.12,9.01,9.01,1222000.0
2005-09-14 11:20:00,9.01,9.09,9.0,9.09,1050000.0,9.01,9.09,9.0,9.09,1050000.0
2005-09-14 11:25:00,9.09,9.13,9.07,9.11,999000.0,9.09,9.13,9.07,9.11,999000.0
2005-09-14 11:30:00,9.11,9.18,9.1,9.12,1263000.0,9.11,9.18,9.1,9.12,1263000.0
2005-09-14 11:35:00,9.13,9.22,9.13,9.22,1391000.0,9.13,9.22,9.13,9.22,1391000.0
2005-09-14 11:40:00,9.22,9.24,9.14,9.18,818000.0,9.22,9.24,9.14,9.18,818000.0
2005-09-14 11:45:00,9.19,9.2,9.15,9.16,313000.0,9.19,9.2,9.15,9.16,313000.0
2005-09-14 11:50:00,9.16,9.17,9.07,9.07,684000.0,9.16,9.17,9.07,9.07,684000.0
2005-09-14 11:55:00,9.07,9.15,9.06,9.07,668000.0,9.07,9.15,9.06,9.07,668000.0
2005-09-14 12:00:00,9.07,9.1,9.05,9.05,814000.0,9.07,9.1,9.05,9.05,814000.0
2005-09-14 12:05:00,9.07,9.1,9.03,9.08,690000.0,9.07,9.1,9.03,9.08,690000.0
2005-09-14 12:10:00,9.09,9.15,9.07,9.11,461000.0,9.09,9.15,9.07,9.11,461000.0
2005-09-14 12:15:00,9.11,9.12,9.06,9.07,432000.0,9.11,9.12,9.06,9.07,432000.0
2005-09-14 12:20:00,9.07,9.09,9.06,9.09,254000.0,9.07,9.09,9.06,9.09,254000.0
2005-09-14 12:25:00,9.08,9.09,9.04,9.06,541000.0,9.08,9.09,9.04,9.06,541000.0
2005-09-14 12:30:00,9.06,9.08,9.01,9.04,792000.0,9.06,9.08,9.01,9.04,792000.0
2005-09-14 12:35:00,9.03,9.04,8.94,9.0,1642000.0,9.03,9.04,8.94,9.0,1642000.0
2005-09-14 12:40:00,9.01,9.01,8.91,8.95,1367000.0,9.01,9.01,8.91,8.95,1367000.0
2005-09-14 12:45:00,8.95,8.97,8.92,8.95,584000.0,8.95,8.97,8.92,8.95,584000.0
2005-09-14 12:50:00,8.94,8.99,8.93,8.97,470000.0,8.94,8.99,8.93,8.97,470000.0
2005-09-14 12:55:00,8.97,8.98,8.93,8.95,599000.0,8.97,8.98,8.93,8.95,599000.0
2005-09-14 13:00:00,8.96,8.96,8.88,8.91,1463000.0,8.96,8.96,8.88,8.91,1463000.0
2005-09-14 13:05:00,8.91,8.94,8.87,8.9,1558000.0,8.91,8.94,8.87,8.9,1558000.0
2005-09-14 13:10:00,8.9,9.08,8.9,8.99,1206000.0,8.9,9.08,8.9,8.99,1206000.0
2005-09-14 13:15:00,8.99,9.02,8.95,8.97,535000.0,8.99,9.02,8.95,8.97,535000.0
2005-09-14 13:20:00,8.97,9.0,8.95,8.99,602000.0,8.97,9.0,8.95,8.99,602000.0
2005-09-14 13:25:00,8.99,9.02,8.95,8.95,503000.0,8.99,9.02,8.95,8.95,503000.0
2005-09-14 13:30:00,8.95,8.96,8.85,8.86,1438000.0,8.95,8.96,8.85,8.86,1438000.0
2005-09-14 13:35:00,8.86,8.89,8.81,8.81,1713000.0,8.86,8.89,8.81,8.81,1713000.0
2005-09-14 13:40:00,8.81,8.82,8.63,8.71,3480000.0,8.81,8.82,8.63,8.71,3480000.0
2005-09-14 13:45:00,8.69,8.69,8.53,8.58,3342000.0,8.69,8.69,8.53,8.58,3342000.0
2005-09-14 13:50:00,8.59,8.64,8.5,8.51,2808000.0,8.59,8.64,8.5,8.51,2808000.0
2005-09-14 13:55:00,8.5,8.64,8.5,8.62,1460000.0,8.5,8.64,8.5,8.62,1460000.0
2005-09-14 14:00:00,8.61,8.65,8.56,8.56,1238000.0,8.61,8.65,8.56,8.56,1238000.0
2005-09-14 14:05:00,8.56,8.58,8.37,8.54,3636000.0,8.56,8.58,8.37,8.54,3636000.0
2005-09-14 14:10:00,8.53,8.61,8.49,8.58,1394000.0,8.53,8.61,8.49,8.58,1394000.0
2005-09-14 14:15:00,8.57,8.62,8.48,8.52,1247000.0,8.57,8.62,8.48,8.52,1247000.0
2005-09-14 14:20:00,8.52,8.56,8.48,8.52,800000.0,8.52,8.56,8.48,8.52,800000.0
2005-09-14 14:25:00,8.52,8.6,8.49,8.58,896000.0,8.52,8.6,8.49,8.58,896000.0
2005-09-14 14:30:00,8.56,8.65,8.55,8.56,1528000.0,8.56,8.65,8.55,8.56,1528000.0
2005-09-14 14:35:00,8.56,8.59,8.51,8.52,961000.0,8.56,8.59,8.51,8.52,961000.0
2005-09-14 14:40:00,8.52,8.54,8.5,8.51,572000.0,8.52,8.54,8.5,8.51,572000.0
2005-09-14 14:45:00,8.51,8.52,8.44,8.45,2244000.0,8.51,8.52,8.44,8.45,2244000.0
2005-09-14 14:50:00,8.47,8.47,8.31,8.42,1911000.0,8.47,8.47,8.31,8.42,1911000.0
2005-09-14 14:55:00,8.42,8.45,8.37,8.4,936000.0,8.42,8.45,8.37,8.4,936000.0
2005-09-14 15:00:00,8.4,8.42,8.36,8.37,736000.0,8.4,8.42,8.36,8.37,736000.0
2005-09-14 15:05:00,8.37,8.54,8.37,8.48,1399000.0,8.37,8.54,8.37,8.48,1399000.0
2005-09-14 15:10:00,8.48,8.53,8.45,8.51,828000.0,8.48,8.53,8.45,8.51,828000.0
2005-09-14 15:15:00,8.5,8.51,8.41,8.45,805000.0,8.5,8.51,8.41,8.45,805000.0
2005-09-14 15:20:00,8.45,8.5,8.44,8.48,573000.0,8.45,8.5,8.44,8.48,573000.0
2005-09-14 15:25:00,8.48,8.59,8.48,8.55,1985000.0,8.48,8.59,8.48,8.55,1985000.0
2005-09-14 15:30:00,8.55,8.55,8.46,8.49,1228000.0,8.55,8.55,8.46,8.49,1228000.0
2005-09-14 15:35:00,8.48,8.49,8.44,8.44,1182000.0,8.48,8.49,8.44,8.44,1182000.0
2005-09-14 15:40:00,8.44,8.45,8.31,8.37,1919000.0,8.44,8.45,8.31,8.37,1919000.0
2005-09-14 15:45:00,8.37,8.38,8.21,8.28,2845000.0,8.37,8.38,8.21,8.28,2845000.0
2005-09-14 15:50:00,8.28,8.33,8.25,8.27,1938000.0,8.28,8.33,8.25,8.27,1938000.0
2005-09-14 15:55:00,8.28,8.31,8.1,8.12,3879000.0,8.28,8.31,8.1,8.12,3879000.0
2005-09-15 09:30:00,8.38,8.69,8.34,8.61,7022000.0,8.38,8.69,8.34,8.61,7022000.0
2005-09-15 09:35:00,8.62,8.62,8.36,8.46,4117000.0,8.62,8.62,8.36,8.46,4117000.0
2005-09-15 09:40:00,8.46,8.47,8.36,8.39,2160000.0,8.46,8.47,8.36,8.39,2160000.0
2005-09-15 09:45:00,8.38,8.44,8.37,8.43,1293000.0,8.38,8.44,8.37,8.43,1293000.0
2005-09-15 09:50:00,8.42,8.55,8.42,8.5,2493000.0,8.42,8.55,8.42,8.5,2493000.0
2005-09-15 09:55:00,8.5,8.5,8.42,8.47,1122000.0,8.5,8.5,8.42,8.47,1122000.0
2005-09-15 10:00:00,8.47,8.47,8.38,8.42,1832000.0,8.47,8.47,8.38,8.42,1832000.0
2005-09-15 10:05:00,8.42,8.44,8.22,8.27,2270000.0,8.42,8.44,8.22,8.27,2270000.0
2005-09-15 10:10:00,8.27,8.28,8.13,8.22,2773000.0,8.27,8.28,8.13,8.22,2773000.0
2005-09-15 10:15:00,8.22,8.33,8.18,8.29,2087000.0,8.22,8.33,8.18,8.29,2087000.0
2005-09-15 10:20:00,8.29,8.3,8.18,8.22,942000.0,8.29,8.3,8.18,8.22,942000.0
2005-09-15 10:25:00,8.22,8.39,8.21,8.37,1816000.0,8.22,8.39,8.21,8.37,1816000.0
2005-09-15 10:30:00,8.37,8.46,8.33,8.44,2003000.0,8.37,8.46,8.33,8.44,2003000.0
2005-09-15 10:35:00,8.44,8.44,8.35,8.38,810000.0,8.44,8.44,8.35,8.38,810000.0
2005-09-15 10:40:00,8.38,8.39,8.28,8.31,863000.0,8.38,8.39,8.28,8.31,863000.0
2005-09-15 10:45:00,8.31,8.36,8.3,8.34,484000.0,8.31,8.36,8.3,8.34,484000.0
2005-09-15 10:50:00,8.34,8.35,8.28,8.35,559000.0,8.34,8.35,8.28,8.35,559000.0
2005-09-15 10:55:00,8.35,8.39,8.31,8.31,784000.0,8.35,8.39,8.31,8.31,784000.0
2005-09-15 11:00:00,8.32,8.34,8.29,8.32,577000.0,8.32,8.34,8.29,8.32,577000.0
2005-09-15 11:05:00,8.32,8.34,8.23,8.3,762000.0,8.32,8.34,8.23,8.3,762000.0
2005-09-15 11:10:00,8.3,8.3,8.23,8.24,562000.0,8.3,8.3,8.23,8.24,562000.0
2005-09-15 11:15:00,8.23,8.32,8.23,8.31,518000.0,8.23,8.32,8.23,8.31,518000.0
2005-09-15 11:20:00,8.31,8.39,8.3,8.35,1074000.0,8.31,8.39,8.3,8.35,1074000.0
2005-09-15 11:25:00,8.34,8.34,8.28,8.32,358000.0,8.34,8.34,8.28,8.32,358000.0
2005-09-15 11:30:00,8.32,8.37,8.3,8.35,475000.0,8.32,8.37,8.3,8.35,475000.0
2005-09-15 11:35:00,8.35,8.46,8.35,8.4,2062000.0,8.35,8.46,8.35,8.4,2062000.0
2005-09-15 11:40:00,8.41,8.51,8.4,8.5,2043000.0,8.41,8.51,8.4,8.5,2043000.0
2005-09-15 11:45:00,8.5,8.51,8.38,8.42,1036000.0,8.5,8.51,8.38,8.42,1036000.0
2005-09-15 11:50:00,8.43,8.47,8.4,8.43,632000.0,8.43,8.47,8.4,8.43,632000.0
2005-09-15 11:55:00,8.44,8.44,8.36,8.39,447000.0,8.44,8.44,8.36,8.39,447000.0
2005-09-15 12:00:00,8.38,8.4,8.32,8.39,628000.0,8.38,8.4,8.32,8.39,628000.0
2005-09-15 12:05:00,8.39,8.4,8.34,8.35,522000.0,8.39,8.4,8.34,8.35,522000.0
2005-09-15 12:10:00,8.36,8.36,8.28,8.33,751000.0,8.36,8.36,8.28,8.33,751000.0
2005-09-15 12:15:00,8.33,8.38,8.33,8.36,293000.0,8.33,8.38,8.33,8.36,293000.0
2005-09-15 12:20:00,8.37,8.37,8.32,8.33,226000.0,8.37,8.37,8.32,8.33,226000.0
2005-09-15 12:25:00,8.33,8.36,8.32,8.33,320000.0,8.33,8.36,8.32,8.33,320000.0
2005-09-15 12:30:00,8.32,8.35,8.31,8.34,202000.0,8.32,8.35,8.31,8.34,202000.0
2005-09-15 12:35:00,8.33,8.35,8.32,8.32,246000.0,8.33,8.35,8.32,8.32,246000.0
2005-09-15 12:40:00,8.32,8.37,8.32,8.37,367000.0,8.32,8.37,8.32,8.37,367000.0
2005-09-15 12:45:00,8.37,8.39,8.35,8.38,450000.0,8.37,8.39,8.35,8.38,450000.0
2005-09-15 12:50:00,8.38,8.42,8.37,8.37,505000.0,8.38,8.42,8.37,8.37,505000.0
2005-09-15 12:55:00,8.38,8.43,8.38,8.42,479000.0,8.38,8.43,8.38,8.42,479000.0
2005-09-15 13:00:00,8.42,8.43,8.4,8.41,327000.0,8.42,8.43,8.4,8.41,327000.0
2005-09-15 13:05:00,8.41,8.41,8.36,8.4,222000.0,8.41,8.41,8.36,8.4,222000.0
2005-09-15 13:10:00,8.41,8.42,8.38,8.39,345000.0,8.41,8.42,8.38,8.39,345000.0
2005-09-15 13:15:00,8.38,8.38,8.33,8.35,334000.0,8.38,8.38,8.33,8.35,334000.0
2005-09-15 13:20:00,8.36,8.37,8.35,8.35,172000.0,8.36,8.37,8.35,8.35,172000.0
2005-09-15 13:25:00,8.35,8.38,8.35,8.38,152000.0,8.35,8.38,8.35,8.38,152000.0
2005-09-15 13:30:00,8.38,8.43,8.37,8.39,561000.0,8.38,8.43,8.37,8.39,561000.0
2005-09-15 13:35:00,8.39,8.4,8.32,8.34,469000.0,8.39,8.4,8.32,8.34,469000.0
2005-09-15 13:40:00,8.34,8.34,8.28,8.31,749000.0,8.34,8.34,8.28,8.31,749000.0
2005-09-15 13:45:00,8.3,8.32,8.28,8.28,386000.0,8.3,8.32,8.28,8.28,386000.0
2005-09-15 13:50:00,8.29,8.3,8.25,8.29,441000.0,8.29,8.3,8.25,8.29,441000.0
2005-09-15 13:55:00,8.29,8.35,8.26,8.35,525000.0,8.29,8.35,8.26,8.35,525000.0
2005-09-15 14:00:00,8.35,8.35,8.29,8.33,225000.0,8.35,8.35,8.29,8.33,225000.0
2005-09-15 14:05:00,8.31,8.37,8.31,8.33,324000.0,8.31,8.37,8.31,8.33,324000.0
2005-09-15 14:10:00,8.33,8.36,8.32,8.34,213000.0,8.33,8.36,8.32,8.34,213000.0
2005-09-15 14:15:00,8.34,8.38,8.32,8.33,318000.0,8.34,8.38,8.32,8.33,318000.0
2005-09-15 14:20:00,8.33,8.34,8.32,8.32,234000.0,8.33,8.34,8.32,8.32,234000.0
2005-09-15 14:25:00,8.33,8.34,8.31,8.34,124000.0,8.33,8.34,8.31,8.34,124000.0
2005-09-15 14:30:00,8.34,8.34,8.31,8.32,193000.0,8.34,8.34,8.31,8.32,193000.0
2005-09-15 14:35:00,8.32,8.33,8.31,8.32,151000.0,8.32,8.33,8.31,8.32,151000.0
2005-09-15 14:40:00,8.32,8.4,8.32,8.35,650000.0,8.32,8.4,8.32,8.35,650000.0
2005-09-15 14:45:00,8.35,8.38,8.32,8.33,346000.0,8.35,8.38,8.32,8.33,346000.0
2005-09-15 14:50:00,8.33,8.34,8.26,8.28,973000.0,8.33,8.34,8.26,8.28,973000.0
2005-09-15 14:55:00,8.28,8.28,8.2,8.2,1019000.0,8.28,8.28,8.2,8.2,1019000.0
2005-09-15 15:00:00,8.2,8.24,8.08,8.24,1226000.0,8.2,8.24,8.08,8.24,1226000.0
2005-09-15 15:05:00,8.23,8.24,8.11,8.13,1260000.0,8.23,8.24,8.11,8.13,1260000.0
2005-09-15 15:10:00,8.13,8.19,8.05,8.13,1411000.0,8.13,8.19,8.05,8.13,1411000.0
2005-09-15 15:15:00,8.14,8.18,8.13,8.16,371000.0,8.14,8.18,8.13,8.16,371000.0
2005-09-15 15:20:00,8.16,8.25,8.13,8.21,832000.0,8.16,8.25,8.13,8.21,832000.0
2005-09-15 15:25:00,8.21,8.28,8.2,8.27,785000.0,8.21,8.28,8.2,8.27,785000.0
2005-09-15 15:30:00,8.27,8.27,8.18,8.19,444000.0,8.27,8.27,8.18,8.19,444000.0
2005-09-15 15:35:00,8.19,8.23,8.15,8.2,725000.0,8.19,8.23,8.15,8.2,725000.0
2005-09-15 15:40:00,8.22,8.34,8.22,8.29,1182000.0,8.22,8.34,8.22,8.29,1182000.0
2005-09-15 15:45:00,8.29,8.34,8.26,8.29,642000.0,8.29,8.34,8.26,8.29,642000.0
2005-09-15 15:50:00,8.29,8.34,8.25,8.3,1168000.0,8.29,8.34,8.25,8.3,1168000.0
2005-09-15 15:55:00,8.29,8.31,8.0,8.2,2987000.0,8.29,8.31,8.0,8.2,2987000.0
2005-09-16 09:30:00,8.29,8.4,8.22,8.23,2430000.0,8.29,8.4,8.22,8.23,2430000.0
2005-09-16 09:35:00,8.23,8.36,8.21,8.27,1631000.0,8.23,8.36,8.21,8.27,1631000.0
2005-09-16 09:40:00,8.27,8.33,8.26,8.27,1049000.0,8.27,8.33,8.26,8.27,1049000.0
2005-09-16 09:45:00,8.28,8.31,8.26,8.28,643000.0,8.28,8.31,8.26,8.28,643000.0
2005-09-16 09:50:00,8.29,8.3,8.21,8.25,1536000.0,8.29,8.3,8.21,8.25,1536000.0
2005-09-16 09:55:00,8.25,8.26,8.18,8.24,1548000.0,8.25,8.26,8.18,8.24,1548000.0
2005-09-16 10:00:00,8.24,8.27,8.22,8.25,614000.0,8.24,8.27,8.22,8.25,614000.0
2005-09-16 10:05:00,8.26,8.36,8.24,8.33,2399000.0,8.26,8.36,8.24,8.33,2399000.0
2005-09-16 10:10:00,8.32,8.43,8.31,8.37,2100000.0,8.32,8.43,8.31,8.37,2100000.0
2005-09-16 10:15:00,8.37,8.38,8.26,8.3,1437000.0,8.37,8.38,8.26,8.3,1437000.0
2005-09-16 10:20:00,8.3,8.31,8.23,8.24,1463000.0,8.3,8.31,8.23,8.24,1463000.0
2005-09-16 10:25:00,8.24,8.25,8.2,8.25,824000.0,8.24,8.25,8.2,8.25,824000.0
2005-09-16 10:30:00,8.25,8.27,8.22,8.27,533000.0,8.25,8.27,8.22,8.27,533000.0
2005-09-16 10:35:00,8.27,8.28,8.24,8.28,285000.0,8.27,8.28,8.24,8.28,285000.0
2005-09-16 10:40:00,8.28,8.29,8.25,8.27,303000.0,8.28,8.29,8.25,8.27,303000.0
2005-09-16 10:45:00,8.27,8.29,8.26,8.27,115000.0,8.27,8.29,8.26,8.27,115000.0
2005-09-16 10:50:00,8.26,8.27,8.23,8.24,348000.0,8.26,8.27,8.23,8.24,348000.0
2005-09-16 10:55:00,8.24,8.25,8.15,8.16,981000.0,8.24,8.25,8.15,8.16,981000.0
2005-09-16 11:00:00,8.16,8.19,8.1,8.11,1395000.0,8.16,8.19,8.1,8.11,1395000.0
2005-09-16 11:05:00,8.13,8.15,8.07,8.14,867000.0,8.13,8.15,8.07,8.14,867000.0
2005-09-16 11:10:00,8.14,8.17,8.11,8.15,340000.0,8.14,8.17,8.11,8.15,340000.0
2005-09-16 11:15:00,8.15,8.16,8.12,8.12,461000.0,8.15,8.16,8.12,8.12,461000.0
2005-09-16 11:20:00,8.12,8.13,8.1,8.13,297000.0,8.12,8.13,8.1,8.13,297000.0
2005-09-16 11:25:00,8.13,8.17,8.11,8.15,310000.0,8.13,8.17,8.11,8.15,310000.0
2005-09-16 11:30:00,8.15,8.16,8.14,8.14,180000.0,8.15,8.16,8.14,8.14,180000.0
2005-09-16 11:35:00,8.14,8.15,8.12,8.12,302000.0,8.14,8.15,8.12,8.12,302000.0
2005-09-16 11:40:00,8.12,8.16,8.12,8.15,207000.0,8.12,8.16,8.12,8.15,207000.0
2005-09-16 11:45:00,8.15,8.22,8.15,8.21,521000.0,8.15,8.22,8.15,8.21,521000.0
2005-09-16 11:50:00,8.2,8.21,8.18,8.18,397000.0,8.2,8.21,8.18,8.18,397000.0
2005-09-16 11:55:00,8.18,8.21,8.16,8.16,245000.0,8.18,8.21,8.16,8.16,245000.0
2005-09-16 12:00:00,8.16,8.17,8.15,8.16,282000.0,8.16,8.17,8.15,8.16,282000.0
2005-09-16 12:05:00,8.17,8.17,8.12,8.15,298000.0,8.17,8.17,8.12,8.15,298000.0
2005-09-16 12:10:00,8.15,8.15,8.11,8.13,361000.0,8.15,8.15,8.11,8.13,361000.0
2005-09-16 12:15:00,8.12,8.13,8.12,8.13,116000.0,8.12,8.13,8.12,8.13,116000.0
2005-09-16 12:20:00,8.13,8.14,8.12,8.13,100000.0,8.13,8.14,8.12,8.13,100000.0
2005-09-16 12:25:00,8.13,8.14,8.12,8.13,88000.0,8.13,8.14,8.12,8.13,88000.0
2005-09-16 12:30:00,8.13,8.13,8.1,8.11,168000.0,8.13,8.13,8.1,8.11,168000.0
2005-09-16 12:35:00,8.11,8.12,8.1,8.1,185000.0,8.11,8.12,8.1,8.1,185000.0
2005-09-16 12:40:00,8.1,8.14,8.09,8.13,455000.0,8.1,8.14,8.09,8.13,455000.0
2005-09-16 12:45:00,8.13,8.15,8.11,8.12,197000.0,8.13,8.15,8.11,8.12,197000.0
2005-09-16 12:50:00,8.12,8.13,8.1,8.12,170000.0,8.12,8.13,8.1,8.12,170000.0
2005-09-16 12:55:00,8.11,8.12,8.09,8.11,228000.0,8.11,8.12,8.09,8.11,228000.0
2005-09-16 13:00:00,8.11,8.29,8.1,8.13,167000.0,8.11,8.29,8.1,8.13,167000.0
2005-09-16 13:05:00,8.13,8.2,8.12,8.14,178000.0,8.13,8.2,8.12,8.14,178000.0
2005-09-16 13:10:00,8.15,8.17,8.14,8.16,236000.0,8.15,8.17,8.14,8.16,236000.0
2005-09-16 13:15:00,8.15,8.16,8.15,8.16,160000.0,8.15,8.16,8.15,8.16,160000.0
2005-09-16 13:20:00,8.16,8.17,8.14,8.15,143000.0,8.16,8.17,8.14,8.15,143000.0
2005-09-16 13:25:00,8.15,8.15,8.14,8.14,48000.0,8.15,8.15,8.14,8.14,48000.0
2005-09-16 13:30:00,8.14,8.14,8.11,8.12,183000.0,8.14,8.14,8.11,8.12,183000.0
2005-09-16 13:35:00,8.11,8.13,8.11,8.12,52000.0,8.11,8.13,8.11,8.12,52000.0
2005-09-16 13:40:00,8.12,8.14,8.12,8.13,100000.0,8.12,8.14,8.12,8.13,100000.0
2005-09-16 13:45:00,8.13,8.14,8.12,8.12,112000.0,8.13,8.14,8.12,8.12,112000.0
2005-09-16 13:50:00,8.12,8.13,8.12,8.13,53000.0,8.12,8.13,8.12,8.13,53000.0
2005-09-16 13:55:00,8.13,8.14,8.12,8.12,120000.0,8.13,8.14,8.12,8.12,120000.0
2005-09-16 14:00:00,8.13,8.13,8.12,8.12,92000.0,8.13,8.13,8.12,8.12,92000.0
2005-09-16 14:05:00,8.13,8.13,8.09,8.09,506000.0,8.13,8.13,8.09,8.09,506000.0
2005-09-16 14:10:00,8.09,8.09,7.97,7.97,1677000.0,8.09,8.09,7.97,7.97,1677000.0
2005-09-16 14:15:00,7.98,8.02,7.92,7.92,1378000.0,7.98,8.02,7.92,7.92,1378000.0
2005-09-16 14:20:00,7.93,7.96,7.83,7.88,1413000.0,7.93,7.96,7.83,7.88,1413000.0
2005-09-16 14:25:00,7.88,7.95,7.83,7.93,1142000.0,7.88,7.95,7.83,7.93,1142000.0
2005-09-16 14:30:00,7.93,7.94,7.85,7.91,546000.0,7.93,7.94,7.85,7.91,546000.0
2005-09-16 14:35:00,7.9,7.94,7.88,7.93,343000.0,7.9,7.94,7.88,7.93,343000.0
2005-09-16 14:40:00,7.93,7.94,7.81,7.84,946000.0,7.93,7.94,7.81,7.84,946000.0
2005-09-16 14:45:00,7.85,7.87,7.77,7.78,1292000.0,7.85,7.87,7.77,7.78,1292000.0
2005-09-16 14:50:00,7.78,7.84,7.77,7.83,870000.0,7.78,7.84,7.77,7.83,870000.0
2005-09-16 14:55:00,7.81,7.83,7.8,7.82,428000.0,7.81,7.83,7.8,7.82,428000.0
2005-09-16 15:00:00,7.81,7.83,7.78,7.81,625000.0,7.81,7.83,7.78,7.81,625000.0
2005-09-16 15:05:00,7.81,7.83,7.79,7.8,343000.0,7.81,7.83,7.79,7.8,343000.0
2005-09-16 15:10:00,7.8,7.83,7.79,7.79,621000.0,7.8,7.83,7.79,7.79,621000.0
2005-09-16 15:15:00,7.79,7.81,7.79,7.8,220000.0,7.79,7.81,7.79,7.8,220000.0
2005-09-16 15:20:00,7.8,7.91,7.8,7.87,1197000.0,7.8,7.91,7.8,7.87,1197000.0
2005-09-16 15:25:00,7.87,7.87,7.82,7.83,435000.0,7.87,7.87,7.82,7.83,435000.0
2005-09-16 15:30:00,7.83,7.83,7.8,7.83,481000.0,7.83,7.83,7.8,7.83,481000.0
2005-09-16 15:35:00,7.83,7.89,7.83,7.85,691000.0,7.83,7.89,7.83,7.85,691000.0
2005-09-16 15:40:00,7.85,7.88,7.84,7.88,263000.0,7.85,7.88,7.84,7.88,263000.0
2005-09-16 15:45:00,7.88,7.89,7.84,7.89,449000.0,7.88,7.89,7.84,7.89,449000.0
2005-09-16 15:50:00,7.89,7.89,7.85,7.86,456000.0,7.89,7.89,7.85,7.86,456000.0
2005-09-16 15:55:00,7.87,7.87,7.81,7.83,1418000.0,7.87,7.87,7.81,7.83,1418000.0
2005-09-19 09:30:00,7.8,7.92,7.8,7.88,1503000.0,7.8,7.92,7.8,7.88,1503000.0
2005-09-19 09:35:00,7.88,8.11,7.88,8.09,2463000.0,7.88,8.11,7.88,8.09,2463000.0
2005-09-19 09:40:00,8.09,8.13,8.03,8.03,1154000.0,8.09,8.13,8.03,8.03,1154000.0
2005-09-19 09:45:00,8.03,8.08,8.01,8.04,679000.0,8.03,8.08,8.01,8.04,679000.0
2005-09-19 09:50:00,8.05,8.08,8.02,8.05,598000.0,8.05,8.08,8.02,8.05,598000.0
2005-09-19 09:55:00,8.05,8.14,8.03,8.13,1376000.0,8.05,8.14,8.03,8.13,1376000.0
2005-09-19 10:00:00,8.12,8.25,8.09,8.23,2166000.0,8.12,8.25,8.09,8.23,2166000.0
2005-09-19 10:05:00,8.23,8.27,8.15,8.18,1449000.0,8.23,8.27,8.15,8.18,1449000.0
2005-09-19 10:10:00,8.17,8.26,8.16,8.19,964000.0,8.17,8.26,8.16,8.19,964000.0
2005-09-19 10:15:00,8.19,8.25,8.17,8.24,504000.0,8.19,8.25,8.17,8.24,504000.0
2005-09-19 10:20:00,8.24,8.29,8.21,8.27,972000.0,8.24,8.29,8.21,8.27,972000.0
2005-09-19 10:25:00,8.27,8.29,8.21,8.24,782000.0,8.27,8.29,8.21,8.24,782000.0
2005-09-19 10:30:00,8.24,8.27,8.22,8.24,641000.0,8.24,8.27,8.22,8.24,641000.0
2005-09-19 10:35:00,8.24,8.26,8.23,8.24,225000.0,8.24,8.26,8.23,8.24,225000.0
2005-09-19 10:40:00,8.24,8.24,8.18,8.2,506000.0,8.24,8.24,8.18,8.2,506000.0
2005-09-19 10:45:00,8.2,8.21,8.19,8.2,177000.0,8.2,8.21,8.19,8.2,177000.0
2005-09-19 10:50:00,8.2,8.2,8.15,8.18,297000.0,8.2,8.2,8.15,8.18,297000.0
2005-09-19 10:55:00,8.18,8.19,8.12,8.13,229000.0,8.18,8.19,8.12,8.13,229000.0
2005-09-19 11:00:00,8.13,8.16,8.13,8.16,215000.0,8.13,8.16,8.13,8.16,215000.0
2005-09-19 11:05:00,8.16,8.16,8.1,8.1,252000.0,8.16,8.16,8.1,8.1,252000.0
2005-09-19 11:10:00,8.1,8.12,8.06,8.08,466000.0,8.1,8.12,8.06,8.08,466000.0
2005-09-19 11:15:00,8.08,8.12,8.08,8.11,264000.0,8.08,8.12,8.08,8.11,264000.0
2005-09-19 11:20:00,8.11,8.14,8.11,8.12,302000.0,8.11,8.14,8.11,8.12,302000.0
2005-09-19 11:25:00,8.12,8.14,8.09,8.11,147000.0,8.12,8.14,8.09,8.11,147000.0
2005-09-19 11:30:00,8.1,8.1,8.08,8.09,163000.0,8.1,8.1,8.08,8.09,163000.0
2005-09-19 11:35:00,8.1,8.12,8.08,8.1,121000.0,8.1,8.12,8.08,8.1,121000.0
2005-09-19 11:40:00,8.1,8.14,8.1,8.13,146000.0,8.1,8.14,8.1,8.13,146000.0
2005-09-19 11:45:00,8.11,8.12,8.1,8.11,55000.0,8.11,8.12,8.1,8.11,55000.0
2005-09-19 11:50:00,8.12,8.14,8.12,8.13,139000.0,8.12,8.14,8.12,8.13,139000.0
2005-09-19 11:55:00,8.12,8.12,8.08,8.08,129000.0,8.12,8.12,8.08,8.08,129000.0
2005-09-19 12:00:00,8.08,8.09,8.08,8.09,80000.0,8.08,8.09,8.08,8.09,80000.0
2005-09-19 12:05:00,8.09,8.13,8.08,8.13,113000.0,8.09,8.13,8.08,8.13,113000.0
2005-09-19 12:10:00,8.13,8.17,8.12,8.12,306000.0,8.13,8.17,8.12,8.12,306000.0
2005-09-19 12:15:00,8.12,8.13,8.12,8.12,84000.0,8.12,8.13,8.12,8.12,84000.0
2005-09-19 12:20:00,8.12,8.12,8.11,8.11,52000.0,8.12,8.12,8.11,8.11,52000.0
2005-09-19 12:25:00,8.11,8.12,8.08,8.09,83000.0,8.11,8.12,8.08,8.09,83000.0
2005-09-19 12:30:00,8.09,8.1,8.09,8.09,44000.0,8.09,8.1,8.09,8.09,44000.0
2005-09-19 12:35:00,8.1,8.1,8.08,8.09,28000.0,8.1,8.1,8.08,8.09,28000.0
2005-09-19 12:40:00,8.09,8.09,8.08,8.09,30000.0,8.09,8.09,8.08,8.09,30000.0
2005-09-19 12:45:00,8.09,8.1,8.08,8.1,45000.0,8.09,8.1,8.08,8.1,45000.0
2005-09-19 12:50:00,8.09,8.1,8.09,8.1,22000.0,8.09,8.1,8.09,8.1,22000.0
2005-09-19 12:55:00,8.1,8.12,8.1,8.12,88000.0,8.1,8.12,8.1,8.12,88000.0
2005-09-19 13:00:00,8.11,8.11,8.1,8.1,42000.0,8.11,8.11,8.1,8.1,42000.0
2005-09-19 13:05:00,8.1,8.12,8.1,8.12,57000.0,8.1,8.12,8.1,8.12,57000.0
2005-09-19 13:10:00,8.12,8.12,8.1,8.11,41000.0,8.12,8.12,8.1,8.11,41000.0
2005-09-19 13:15:00,8.11,8.12,8.1,8.12,13000.0,8.11,8.12,8.1,8.12,13000.0
2005-09-19 13:20:00,8.12,8.13,8.1,8.12,121000.0,8.12,8.13,8.1,8.12,121000.0
2005-09-19 13:25:00,8.11,8.12,8.1,8.1,66000.0,8.11,8.12,8.1,8.1,66000.0
2005-09-19 13:30:00,8.11,8.11,8.08,8.1,101000.0,8.11,8.11,8.08,8.1,101000.0
2005-09-19 13:35:00,8.1,8.1,8.08,8.1,63000.0,8.1,8.1,8.08,8.1,63000.0
2005-09-19 13:40:00,8.09,8.11,8.09,8.1,94000.0,8.09,8.11,8.09,8.1,94000.0
2005-09-19 13:45:00,8.09,8.12,8.09,8.11,119000.0,8.09,8.12,8.09,8.11,119000.0
2005-09-19 13:50:00,8.1,8.11,8.09,8.1,157000.0,8.1,8.11,8.09,8.1,157000.0
2005-09-19 13:55:00,8.1,8.11,8.08,8.1,130000.0,8.1,8.11,8.08,8.1,130000.0
2005-09-19 14:00:00,8.1,8.11,8.09,8.09,65000.0,8.1,8.11,8.09,8.09,65000.0
2005-09-19 14:05:00,8.09,8.1,8.08,8.08,61000.0,8.09,8.1,8.08,8.08,61000.0
2005-09-19 14:10:00,8.08,8.08,8.02,8.05,521000.0,8.08,8.08,8.02,8.05,521000.0
2005-09-19 14:15:00,8.06,8.06,8.03,8.06,176000.0,8.06,8.06,8.03,8.06,176000.0
2005-09-19 14:20:00,8.05,8.05,7.98,7.99,507000.0,8.05,8.05,7.98,7.99,507000.0
2005-09-19 14:25:00,8.0,8.05,7.98,8.03,333000.0,8.0,8.05,7.98,8.03,333000.0
2005-09-19 14:30:00,8.03,8.09,8.02,8.09,297000.0,8.03,8.09,8.02,8.09,297000.0
2005-09-19 14:35:00,8.08,8.09,8.06,8.07,151000.0,8.08,8.09,8.06,8.07,151000.0
2005-09-19 14:40:00,8.07,8.08,8.05,8.06,61000.0,8.07,8.08,8.05,8.06,61000.0
2005-09-19 14:45:00,8.06,8.06,8.04,8.04,169000.0,8.06,8.06,8.04,8.04,169000.0
2005-09-19 14:50:00,8.04,8.06,8.03,8.06,102000.0,8.04,8.06,8.03,8.06,102000.0
2005-09-19 14:55:00,8.05,8.09,8.05,8.06,170000.0,8.05,8.09,8.05,8.06,170000.0
2005-09-19 15:00:00,8.06,8.09,8.06,8.08,138000.0,8.06,8.09,8.06,8.08,138000.0
2005-09-19 15:05:00,8.08,8.08,8.05,8.07,161000.0,8.08,8.08,8.05,8.07,161000.0
2005-09-19 15:10:00,8.07,8.11,8.07,8.08,515000.0,8.07,8.11,8.07,8.08,515000.0
2005-09-19 15:15:00,8.08,8.11,8.08,8.11,234000.0,8.08,8.11,8.08,8.11,234000.0
2005-09-19 15:20:00,8.11,8.13,8.08,8.11,326000.0,8.11,8.13,8.08,8.11,326000.0
2005-09-19 15:25:00,8.11,8.13,8.08,8.09,298000.0,8.11,8.13,8.08,8.09,298000.0
2005-09-19 15:30:00,8.08,8.12,8.08,8.1,212000.0,8.08,8.12,8.08,8.1,212000.0
2005-09-19 15:35:00,8.1,8.1,7.8,7.9,4160000.0,8.1,8.1,7.8,7.9,4160000.0
2005-09-19 15:40:00,7.88,7.99,7.85,7.89,2385000.0,7.88,7.99,7.85,7.89,2385000.0
2005-09-19 15:45:00,7.89,7.9,7.77,7.89,2638000.0,7.89,7.9,7.77,7.89,2638000.0
2005-09-19 15:50:00,7.88,7.96,7.86,7.9,1440000.0,7.88,7.96,7.86,7.9,1440000.0
2005-09-19 15:55:00,7.91,7.95,7.89,7.93,1156000.0,7.91,7.95,7.89,7.93,1156000.0
2005-09-20 09:30:00,8.07,8.25,8.06,8.22,2383000.0,8.07,8.25,8.06,8.22,2383000.0
2005-09-20 09:35:00,8.24,8.3,8.21,8.21,1769000.0,8.24,8.3,8.21,8.21,1769000.0
2005-09-20 09:40:00,8.22,8.26,8.2,8.22,889000.0,8.22,8.26,8.2,8.22,889000.0
2005-09-20 09:45:00,8.22,8.23,8.16,8.21,874000.0,8.22,8.23,8.16,8.21,874000.0
2005-09-20 09:50:00,8.22,8.23,8.19,8.21,440000.0,8.22,8.23,8.19,8.21,440000.0
2005-09-20 09:55:00,8.2,8.22,8.18,8.19,300000.0,8.2,8.22,8.18,8.19,300000.0
2005-09-20 10:00:00,8.19,8.19,8.17,8.18,310000.0,8.19,8.19,8.17,8.18,310000.0
2005-09-20 10:05:00,8.18,8.21,8.15,8.16,394000.0,8.18,8.21,8.15,8.16,394000.0
2005-09-20 10:10:00,8.17,8.19,8.15,8.18,349000.0,8.17,8.19,8.15,8.18,349000.0
2005-09-20 10:15:00,8.19,8.19,8.16,8.19,249000.0,8.19,8.19,8.16,8.19,249000.0
2005-09-20 10:20:00,8.19,8.19,8.15,8.17,227000.0,8.19,8.19,8.15,8.17,227000.0
2005-09-20 10:25:00,8.17,8.17,8.12,8.17,441000.0,8.17,8.17,8.12,8.17,441000.0
2005-09-20 10:30:00,8.17,8.17,8.15,8.17,195000.0,8.17,8.17,8.15,8.17,195000.0
2005-09-20 10:35:00,8.16,8.22,8.16,8.19,510000.0,8.16,8.22,8.16,8.19,510000.0
2005-09-20 10:40:00,8.2,8.2,8.18,8.19,170000.0,8.2,8.2,8.18,8.19,170000.0
2005-09-20 10:45:00,8.19,8.19,8.16,8.18,261000.0,8.19,8.19,8.16,8.18,261000.0
2005-09-20 10:50:00,8.18,8.18,8.16,8.18,75000.0,8.18,8.18,8.16,8.18,75000.0
2005-09-20 10:55:00,8.18,8.18,8.16,8.17,93000.0,8.18,8.18,8.16,8.17,93000.0
2005-09-20 11:00:00,8.17,8.17,8.13,8.15,344000.0,8.17,8.17,8.13,8.15,344000.0
2005-09-20 11:05:00,8.15,8.15,8.13,8.14,201000.0,8.15,8.15,8.13,8.14,201000.0
2005-09-20 11:10:00,8.14,8.16,8.14,8.15,96000.0,8.14,8.16,8.14,8.15,96000.0
2005-09-20 11:15:00,8.15,8.16,8.14,8.15,121000.0,8.15,8.16,8.14,8.15,121000.0
2005-09-20 11:20:00,8.15,8.16,8.14,8.15,86000.0,8.15,8.16,8.14,8.15,86000.0
2005-09-20 11:25:00,8.15,8.17,8.15,8.16,61000.0,8.15,8.17,8.15,8.16,61000.0
2005-09-20 11:30:00,8.16,8.18,8.16,8.17,143000.0,8.16,8.18,8.16,8.17,143000.0
2005-09-20 11:35:00,8.17,8.18,8.15,8.18,227000.0,8.17,8.18,8.15,8.18,227000.0
2005-09-20 11:40:00,8.17,8.17,8.16,8.16,40000.0,8.17,8.17,8.16,8.16,40000.0
2005-09-20 11:45:00,8.16,8.17,8.16,8.17,84000.0,8.16,8.17,8.16,8.17,84000.0
2005-09-20 11:50:00,8.16,8.16,8.15,8.16,54000.0,8.16,8.16,8.15,8.16,54000.0
2005-09-20 11:55:00,8.15,8.16,8.15,8.16,63000.0,8.15,8.16,8.15,8.16,63000.0
2005-09-20 12:00:00,8.15,8.15,8.12,8.15,330000.0,8.15,8.15,8.12,8.15,330000.0
2005-09-20 12:05:00,8.13,8.15,8.13,8.14,55000.0,8.13,8.15,8.13,8.14,55000.0
2005-09-20 12:10:00,8.14,8.14,8.12,8.13,237000.0,8.14,8.14,8.12,8.13,237000.0
2005-09-20 12:15:00,8.13,8.14,8.13,8.14,60000.0,8.13,8.14,8.13,8.14,60000.0
2005-09-20 12:20:00,8.14,8.15,8.13,8.14,64000.0,8.14,8.15,8.13,8.14,64000.0
2005-09-20 12:25:00,8.15,8.15,8.15,8.15,35000.0,8.15,8.15,8.15,8.15,35000.0
2005-09-20 12:30:00,8.15,8.16,8.15,8.15,73000.0,8.15,8.16,8.15,8.15,73000.0
2005-09-20 12:35:00,8.15,8.16,8.15,8.15,27000.0,8.15,8.16,8.15,8.15,27000.0
2005-09-20 12:40:00,8.15,8.15,8.15,8.15,55000.0,8.15,8.15,8.15,8.15,55000.0
2005-09-20 12:45:00,8.15,8.15,8.12,8.13,146000.0,8.15,8.15,8.12,8.13,146000.0
2005-09-20 12:50:00,8.13,8.14,8.13,8.13,65000.0,8.13,8.14,8.13,8.13,65000.0
2005-09-20 12:55:00,8.13,8.14,8.11,8.13,33000.0,8.13,8.14,8.11,8.13,33000.0
2005-09-20 13:00:00,8.13,8.13,8.11,8.11,78000.0,8.13,8.13,8.11,8.11,78000.0
2005-09-20 13:05:00,8.12,8.12,8.11,8.11,139000.0,8.12,8.12,8.11,8.11,139000.0
2005-09-20 13:10:00,8.12,8.12,8.11,8.11,54000.0,8.12,8.12,8.11,8.11,54000.0
2005-09-20 13:15:00,8.11,8.11,8.06,8.07,239000.0,8.11,8.11,8.06,8.07,239000.0
2005-09-20 13:20:00,8.07,8.08,8.04,8.07,310000.0,8.07,8.08,8.04,8.07,310000.0
2005-09-20 13:25:00,8.07,8.09,8.06,8.09,136000.0,8.07,8.09,8.06,8.09,136000.0
2005-09-20 13:30:00,8.08,8.1,8.07,8.09,125000.0,8.08,8.1,8.07,8.09,125000.0
2005-09-20 13:35:00,8.09,8.1,8.08,8.08,181000.0,8.09,8.1,8.08,8.08,181000.0
2005-09-20 13:40:00,8.08,8.09,8.08,8.08,30000.0,8.08,8.09,8.08,8.08,30000.0
2005-09-20 13:45:00,8.08,8.09,8.07,8.08,109000.0,8.08,8.09,8.07,8.08,109000.0
2005-09-20 13:50:00,8.08,8.09,8.07,8.08,163000.0,8.08,8.09,8.07,8.08,163000.0
2005-09-20 13:55:00,8.08,8.08,8.07,8.07,29000.0,8.08,8.08,8.07,8.07,29000.0
2005-09-20 14:00:00,8.07,8.08,8.07,8.08,106000.0,8.07,8.08,8.07,8.08,106000.0
2005-09-20 14:05:00,8.09,8.1,8.08,8.08,179000.0,8.09,8.1,8.08,8.08,179000.0
2005-09-20 14:10:00,8.09,8.11,8.08,8.1,175000.0,8.09,8.11,8.08,8.1,175000.0
2005-09-20 14:15:00,8.09,8.15,8.07,8.13,441000.0,8.09,8.15,8.07,8.13,441000.0
2005-09-20 14:20:00,8.13,8.13,8.07,8.09,397000.0,8.13,8.13,8.07,8.09,397000.0
2005-09-20 14:25:00,8.09,8.12,8.08,8.09,326000.0,8.09,8.12,8.08,8.09,326000.0
2005-09-20 14:30:00,8.1,8.16,8.1,8.15,823000.0,8.1,8.16,8.1,8.15,823000.0
2005-09-20 14:35:00,8.15,8.18,8.14,8.16,401000.0,8.15,8.18,8.14,8.16,401000.0
2005-09-20 14:40:00,8.16,8.16,8.12,8.13,178000.0,8.16,8.16,8.12,8.13,178000.0
2005-09-20 14:45:00,8.12,8.13,8.07,8.08,325000.0,8.12,8.13,8.07,8.08,325000.0
2005-09-20 14:50:00,8.08,8.13,8.08,8.1,310000.0,8.08,8.13,8.08,8.1,310000.0
2005-09-20 14:55:00,8.1,8.12,8.08,8.09,237000.0,8.1,8.12,8.08,8.09,237000.0
2005-09-20 15:00:00,8.11,8.11,8.07,8.08,189000.0,8.11,8.11,8.07,8.08,189000.0
2005-09-20 15:05:00,8.07,8.09,8.02,8.06,523000.0,8.07,8.09,8.02,8.06,523000.0
2005-09-20 15:10:00,8.06,8.07,8.03,8.03,131000.0,8.06,8.07,8.03,8.03,131000.0
2005-09-20 15:15:00,8.04,8.08,8.03,8.06,229000.0,8.04,8.08,8.03,8.06,229000.0
2005-09-20 15:20:00,8.06,8.09,8.06,8.07,122000.0,8.06,8.09,8.06,8.07,122000.0
2005-09-20 15:25:00,8.07,8.08,8.05,8.07,136000.0,8.07,8.08,8.05,8.07,136000.0
2005-09-20 15:30:00,8.07,8.07,8.05,8.07,67000.0,8.07,8.07,8.05,8.07,67000.0
2005-09-20 15:35:00,8.07,8.07,8.06,8.07,110000.0,8.07,8.07,8.06,8.07,110000.0
2005-09-20 15:40:00,8.06,8.07,7.98,8.02,933000.0,8.06,8.07,7.98,8.02,933000.0
2005-09-20 15:45:00,8.02,8.02,7.96,8.01,610000.0,8.02,8.02,7.96,8.01,610000.0
2005-09-20 15:50:00,8.01,8.01,7.97,7.99,488000.0,8.01,8.01,7.97,7.99,488000.0
2005-09-20 15:55:00,7.98,8.05,7.98,8.04,613000.0,7.98,8.05,7.98,8.04,613000.0
2005-09-21 09:30:00,7.97,7.99,7.86,7.98,1275000.0,7.97,7.99,7.86,7.98,1275000.0
2005-09-21 09:35:00,7.97,8.11,7.97,8.02,1438000.0,7.97,8.11,7.97,8.02,1438000.0
2005-09-21 09:40:00,8.02,8.02,7.96,8.01,810000.0,8.02,8.02,7.96,8.01,810000.0
2005-09-21 09:45:00,8.01,8.08,7.99,8.03,558000.0,8.01,8.08,7.99,8.03,558000.0
2005-09-21 09:50:00,8.04,8.07,8.01,8.06,342000.0,8.04,8.07,8.01,8.06,342000.0
2005-09-21 09:55:00,8.07,8.1,8.03,8.06,525000.0,8.07,8.1,8.03,8.06,525000.0
2005-09-21 10:00:00,8.04,8.06,8.01,8.05,437000.0,8.04,8.06,8.01,8.05,437000.0
2005-09-21 10:05:00,8.04,8.05,7.95,7.97,734000.0,8.04,8.05,7.95,7.97,734000.0
2005-09-21 10:10:00,7.97,7.98,7.93,7.95,393000.0,7.97,7.98,7.93,7.95,393000.0
2005-09-21 10:15:00,7.95,8.03,7.95,8.0,441000.0,7.95,8.03,7.95,8.0,441000.0
2005-09-21 10:20:00,7.98,8.01,7.97,7.99,233000.0,7.98,8.01,7.97,7.99,233000.0
2005-09-21 10:25:00,7.99,8.01,7.96,8.0,137000.0,7.99,8.01,7.96,8.0,137000.0
2005-09-21 10:30:00,7.99,8.01,7.97,8.0,253000.0,7.99,8.01,7.97,8.0,253000.0
2005-09-21 10:35:00,8.0,8.04,8.0,8.02,289000.0,8.0,8.04,8.0,8.02,289000.0
2005-09-21 10:40:00,8.01,8.03,8.0,8.02,124000.0,8.01,8.03,8.0,8.02,124000.0
2005-09-21 10:45:00,8.02,8.02,8.0,8.0,167000.0,8.02,8.02,8.0,8.0,167000.0
2005-09-21 10:50:00,8.0,8.0,7.97,7.99,220000.0,8.0,8.0,7.97,7.99,220000.0
2005-09-21 10:55:00,7.99,8.01,7.94,7.94,539000.0,7.99,8.01,7.94,7.94,539000.0
2005-09-21 11:00:00,7.94,7.97,7.93,7.96,493000.0,7.94,7.97,7.93,7.96,493000.0
2005-09-21 11:05:00,7.96,7.99,7.96,7.97,216000.0,7.96,7.99,7.96,7.97,216000.0
2005-09-21 11:10:00,7.98,7.98,7.94,7.95,148000.0,7.98,7.98,7.94,7.95,148000.0
2005-09-21 11:15:00,7.96,7.97,7.94,7.94,126000.0,7.96,7.97,7.94,7.94,126000.0
2005-09-21 11:20:00,7.94,7.95,7.9,7.9,356000.0,7.94,7.95,7.9,7.9,356000.0
2005-09-21 11:25:00,7.91,7.93,7.9,7.9,321000.0,7.91,7.93,7.9,7.9,321000.0
2005-09-21 11:30:00,7.91,7.92,7.9,7.92,222000.0,7.91,7.92,7.9,7.92,222000.0
2005-09-21 11:35:00,7.92,7.93,7.91,7.92,304000.0,7.92,7.93,7.91,7.92,304000.0
2005-09-21 11:40:00,7.93,7.93,7.91,7.93,82000.0,7.93,7.93,7.91,7.93,82000.0
2005-09-21 11:45:00,7.92,7.92,7.89,7.9,427000.0,7.92,7.92,7.89,7.9,427000.0
2005-09-21 11:50:00,7.9,7.92,7.9,7.92,149000.0,7.9,7.92,7.9,7.92,149000.0
2005-09-21 11:55:00,7.92,7.94,7.92,7.92,105000.0,7.92,7.94,7.92,7.92,105000.0
2005-09-21 12:00:00,7.92,7.94,7.92,7.93,120000.0,7.92,7.94,7.92,7.93,120000.0
2005-09-21 12:05:00,7.93,7.95,7.93,7.94,131000.0,7.93,7.95,7.93,7.94,131000.0
2005-09-21 12:10:00,7.93,7.94,7.93,7.93,38000.0,7.93,7.94,7.93,7.93,38000.0
2005-09-21 12:15:00,7.93,7.99,7.93,7.95,172000.0,7.93,7.99,7.93,7.95,172000.0
2005-09-21 12:20:00,7.98,7.99,7.97,7.97,74000.0,7.98,7.99,7.97,7.97,74000.0
2005-09-21 12:25:00,7.97,7.99,7.96,7.97,87000.0,7.97,7.99,7.96,7.97,87000.0
2005-09-21 12:30:00,7.97,7.97,7.96,7.96,59000.0,7.97,7.97,7.96,7.96,59000.0
2005-09-21 12:35:00,7.96,7.97,7.96,7.97,37000.0,7.96,7.97,7.96,7.97,37000.0
2005-09-21 12:40:00,7.96,7.96,7.95,7.96,33000.0,7.96,7.96,7.95,7.96,33000.0
2005-09-21 12:45:00,7.97,7.97,7.96,7.97,49000.0,7.97,7.97,7.96,7.97,49000.0
2005-09-21 12:50:00,7.97,7.97,7.96,7.97,17000.0,7.97,7.97,7.96,7.97,17000.0
2005-09-21 12:55:00,7.96,7.96,7.96,7.96,26000.0,7.96,7.96,7.96,7.96,26000.0
2005-09-21 13:00:00,7.96,7.96,7.96,7.96,33000.0,7.96,7.96,7.96,7.96,33000.0
2005-09-21 13:05:00,7.96,7.97,7.96,7.97,91000.0,7.96,7.97,7.96,7.97,91000.0
2005-09-21 13:10:00,7.97,7.98,7.97,7.98,89000.0,7.97,7.98,7.97,7.98,89000.0
2005-09-21 13:15:00,7.98,7.98,7.97,7.97,58000.0,7.98,7.98,7.97,7.97,58000.0
2005-09-21 13:20:00,7.97,7.97,7.96,7.97,82000.0,7.97,7.97,7.96,7.97,82000.0
2005-09-21 13:25:00,7.96,7.97,7.96,7.96,26000.0,7.96,7.97,7.96,7.96,26000.0
2005-09-21 13:30:00,7.97,7.97,7.94,7.95,112000.0,7.97,7.97,7.94,7.95,112000.0
2005-09-21 13:35:00,7.95,7.95,7.93,7.93,76000.0,7.95,7.95,7.93,7.93,76000.0
2005-09-21 13:40:00,7.95,7.95,7.93,7.95,58000.0,7.95,7.95,7.93,7.95,58000.0
2005-09-21 13:45:00,7.94,7.96,7.94,7.95,18000.0,7.94,7.96,7.94,7.95,18000.0
2005-09-21 13:50:00,7.95,7.95,7.91,7.91,216000.0,7.95,7.95,7.91,7.91,216000.0
2005-09-21 13:55:00,7.91,7.92,7.91,7.91,44000.0,7.91,7.92,7.91,7.91,44000.0
2005-09-21 14:00:00,7.91,7.93,7.91,7.92,51000.0,7.91,7.93,7.91,7.92,51000.0
2005-09-21 14:05:00,7.92,7.94,7.92,7.94,84000.0,7.92,7.94,7.92,7.94,84000.0
2005-09-21 14:10:00,7.94,7.96,7.93,7.93,44000.0,7.94,7.96,7.93,7.93,44000.0
2005-09-21 14:15:00,7.93,7.95,7.93,7.95,14000.0,7.93,7.95,7.93,7.95,14000.0
2005-09-21 14:20:00,7.93,7.95,7.93,7.94,77000.0,7.93,7.95,7.93,7.94,77000.0
2005-09-21 14:25:00,7.94,7.95,7.93,7.95,65000.0,7.94,7.95,7.93,7.95,65000.0
2005-09-21 14:30:00,7.95,7.95,7.93,7.94,116000.0,7.95,7.95,7.93,7.94,116000.0
2005-09-21 14:35:00,7.94,7.95,7.93,7.95,42000.0,7.94,7.95,7.93,7.95,42000.0
2005-09-21 14:40:00,7.94,8.0,7.94,7.98,185000.0,7.94,8.0,7.94,7.98,185000.0
2005-09-21 14:45:00,7.97,7.98,7.96,7.98,130000.0,7.97,7.98,7.96,7.98,130000.0
2005-09-21 14:50:00,7.97,8.02,7.97,8.02,330000.0,7.97,8.02,7.97,8.02,330000.0
2005-09-21 14:55:00,8.01,8.03,7.98,8.0,399000.0,8.01,8.03,7.98,8.0,399000.0
2005-09-21 15:00:00,8.0,8.0,7.97,7.98,208000.0,8.0,8.0,7.97,7.98,208000.0
2005-09-21 15:05:00,7.98,7.98,7.93,7.96,271000.0,7.98,7.98,7.93,7.96,271000.0
2005-09-21 15:10:00,7.97,7.98,7.95,7.95,252000.0,7.97,7.98,7.95,7.95,252000.0
2005-09-21 15:15:00,7.95,7.97,7.94,7.96,152000.0,7.95,7.97,7.94,7.96,152000.0
2005-09-21 15:20:00,7.95,7.96,7.92,7.93,92000.0,7.95,7.96,7.92,7.93,92000.0
2005-09-21 15:25:00,7.93,7.95,7.93,7.93,114000.0,7.93,7.95,7.93,7.93,114000.0
2005-09-21 15:30:00,7.93,7.94,7.91,7.93,188000.0,7.93,7.94,7.91,7.93,188000.0
2005-09-21 15:35:00,7.93,7.97,7.91,7.97,370000.0,7.93,7.97,7.91,7.97,370000.0
2005-09-21 15:40:00,7.96,8.04,7.96,7.99,750000.0,7.96,8.04,7.96,7.99,750000.0
2005-09-21 15:45:00,7.99,8.04,7.98,8.01,370000.0,7.99,8.04,7.98,8.01,370000.0
2005-09-21 15:50:00,8.01,8.01,7.97,8.0,610000.0,8.01,8.01,7.97,8.0,610000.0
2005-09-21 15:55:00,8.01,8.02,7.99,8.0,608000.0,8.01,8.02,7.99,8.0,608000.0
2005-09-22 09:30:00,8.05,8.1,8.04,8.04,789000.0,8.05,8.1,8.04,8.04,789000.0
2005-09-22 09:35:00,8.04,8.07,8.04,8.07,234000.0,8.04,8.07,8.04,8.07,234000.0
2005-09-22 09:40:00,8.06,8.06,8.01,8.02,258000.0,8.06,8.06,8.01,8.02,258000.0
2005-09-22 09:45:00,8.02,8.1,8.01,8.06,522000.0,8.02,8.1,8.01,8.06,522000.0
2005-09-22 09:50:00,8.07,8.17,8.07,8.17,1335000.0,8.07,8.17,8.07,8.17,1335000.0
2005-09-22 09:55:00,8.16,8.19,8.12,8.19,803000.0,8.16,8.19,8.12,8.19,803000.0
2005-09-22 10:00:00,8.18,8.22,8.14,8.19,724000.0,8.18,8.22,8.14,8.19,724000.0
2005-09-22 10:05:00,8.18,8.22,8.18,8.21,561000.0,8.18,8.22,8.18,8.21,561000.0
2005-09-22 10:10:00,8.21,8.21,8.14,8.16,592000.0,8.21,8.21,8.14,8.16,592000.0
2005-09-22 10:15:00,8.16,8.17,8.12,8.13,478000.0,8.16,8.17,8.12,8.13,478000.0
2005-09-22 10:20:00,8.13,8.14,8.1,8.14,397000.0,8.13,8.14,8.1,8.14,397000.0
2005-09-22 10:25:00,8.15,8.15,8.12,8.12,271000.0,8.15,8.15,8.12,8.12,271000.0
2005-09-22 10:30:00,8.12,8.15,8.11,8.14,145000.0,8.12,8.15,8.11,8.14,145000.0
2005-09-22 10:35:00,8.14,8.15,8.12,8.13,223000.0,8.14,8.15,8.12,8.13,223000.0
2005-09-22 10:40:00,8.13,8.13,8.12,8.13,64000.0,8.13,8.13,8.12,8.13,64000.0
2005-09-22 10:45:00,8.13,8.13,8.11,8.12,77000.0,8.13,8.13,8.11,8.12,77000.0
2005-09-22 10:50:00,8.12,8.12,8.03,8.07,627000.0,8.12,8.12,8.03,8.07,627000.0
2005-09-22 10:55:00,8.06,8.08,8.05,8.06,229000.0,8.06,8.08,8.05,8.06,229000.0
2005-09-22 11:00:00,8.06,8.07,8.06,8.06,79000.0,8.06,8.07,8.06,8.06,79000.0
2005-09-22 11:05:00,8.07,8.08,8.06,8.07,65000.0,8.07,8.08,8.06,8.07,65000.0
2005-09-22 11:10:00,8.07,8.07,8.06,8.06,125000.0,8.07,8.07,8.06,8.06,125000.0
2005-09-22 11:15:00,8.06,8.08,8.05,8.07,254000.0,8.06,8.08,8.05,8.07,254000.0
2005-09-22 11:20:00,8.06,8.07,8.06,8.07,123000.0,8.06,8.07,8.06,8.07,123000.0
2005-09-22 11:25:00,8.06,8.07,8.05,8.05,96000.0,8.06,8.07,8.05,8.05,96000.0
2005-09-22 11:30:00,8.06,8.07,8.03,8.05,330000.0,8.06,8.07,8.03,8.05,330000.0
2005-09-22 11:35:00,8.05,8.05,8.05,8.05,46000.0,8.05,8.05,8.05,8.05,46000.0
2005-09-22 11:40:00,8.06,8.06,8.03,8.04,136000.0,8.06,8.06,8.03,8.04,136000.0
2005-09-22 11:45:00,8.04,8.07,8.04,8.06,46000.0,8.04,8.07,8.04,8.06,46000.0
2005-09-22 11:50:00,8.05,8.05,8.05,8.05,15000.0,8.05,8.05,8.05,8.05,15000.0
2005-09-22 11:55:00,8.05,8.08,8.05,8.07,187000.0,8.05,8.08,8.05,8.07,187000.0
2005-09-22 12:00:00,8.07,8.08,8.04,8.04,137000.0,8.07,8.08,8.04,8.04,137000.0
2005-09-22 12:05:00,8.04,8.05,8.03,8.03,47000.0,8.04,8.05,8.03,8.03,47000.0
2005-09-22 12:10:00,8.03,8.03,7.98,8.01,618000.0,8.03,8.03,7.98,8.01,618000.0
2005-09-22 12:15:00,8.0,8.01,7.98,8.01,134000.0,8.0,8.01,7.98,8.01,134000.0
2005-09-22 12:20:00,8.01,8.01,7.96,7.96,205000.0,8.01,8.01,7.96,7.96,205000.0
2005-09-22 12:25:00,7.97,8.03,7.96,8.02,299000.0,7.97,8.03,7.96,8.02,299000.0
2005-09-22 12:30:00,8.02,8.03,8.0,8.03,30000.0,8.02,8.03,8.0,8.03,30000.0
2005-09-22 12:35:00,8.01,8.03,8.01,8.01,153000.0,8.01,8.03,8.01,8.01,153000.0
2005-09-22 12:40:00,8.02,8.03,8.01,8.02,54000.0,8.02,8.03,8.01,8.02,54000.0
2005-09-22 12:45:00,8.01,8.02,8.0,8.01,60000.0,8.01,8.02,8.0,8.01,60000.0
2005-09-22 12:50:00,8.0,8.0,8.0,8.0,2000.0,8.0,8.0,8.0,8.0,2000.0
2005-09-22 12:55:00,8.01,8.02,8.0,8.02,74000.0,8.01,8.02,8.0,8.02,74000.0
2005-09-22 13:00:00,8.02,8.03,8.02,8.03,81000.0,8.02,8.03,8.02,8.03,81000.0
2005-09-22 13:05:00,8.02,8.03,8.02,8.03,39000.0,8.02,8.03,8.02,8.03,39000.0
2005-09-22 13:10:00,8.02,8.06,8.02,8.05,169000.0,8.02,8.06,8.02,8.05,169000.0
2005-09-22 13:15:00,8.05,8.07,8.04,8.06,80000.0,8.05,8.07,8.04,8.06,80000.0
2005-09-22 13:20:00,8.05,8.07,8.04,8.07,62000.0,8.05,8.07,8.04,8.07,62000.0
2005-09-22 13:25:00,8.05,8.05,8.05,8.05,3000.0,8.05,8.05,8.05,8.05,3000.0
2005-09-22 13:30:00,8.05,8.05,8.03,8.03,42000.0,8.05,8.05,8.03,8.03,42000.0
2005-09-22 13:35:00,8.05,8.05,8.04,8.05,50000.0,8.05,8.05,8.04,8.05,50000.0
2005-09-22 13:40:00,8.05,8.08,8.05,8.08,148000.0,8.05,8.08,8.05,8.08,148000.0
2005-09-22 13:45:00,8.08,8.08,8.03,8.05,229000.0,8.08,8.08,8.03,8.05,229000.0
2005-09-22 13:50:00,8.04,8.06,8.02,8.03,167000.0,8.04,8.06,8.02,8.03,167000.0
2005-09-22 13:55:00,8.04,8.04,8.01,8.02,69000.0,8.04,8.04,8.01,8.02,69000.0
2005-09-22 14:00:00,8.02,8.03,8.02,8.03,53000.0,8.02,8.03,8.02,8.03,53000.0
2005-09-22 14:05:00,8.04,8.04,8.01,8.01,159000.0,8.04,8.04,8.01,8.01,159000.0
2005-09-22 14:10:00,8.01,8.01,7.96,7.98,387000.0,8.01,8.01,7.96,7.98,387000.0
2005-09-22 14:15:00,7.98,7.99,7.97,7.99,93000.0,7.98,7.99,7.97,7.99,93000.0
2005-09-22 14:20:00,8.0,8.0,7.99,7.99,83000.0,8.0,8.0,7.99,7.99,83000.0
2005-09-22 14:25:00,8.0,8.01,8.0,8.01,104000.0,8.0,8.01,8.0,8.01,104000.0
2005-09-22 14:30:00,8.01,8.01,8.01,8.01,34000.0,8.01,8.01,8.01,8.01,34000.0
2005-09-22 14:35:00,8.01,8.02,7.97,7.98,135000.0,8.01,8.02,7.97,7.98,135000.0
2005-09-22 14:40:00,8.01,8.02,7.98,8.01,69000.0,8.01,8.02,7.98,8.01,69000.0
2005-09-22 14:45:00,8.0,8.0,7.98,7.98,20000.0,8.0,8.0,7.98,7.98,20000.0
2005-09-22 14:50:00,7.98,8.01,7.98,8.01,145000.0,7.98,8.01,7.98,8.01,145000.0
2005-09-22 14:55:00,8.01,8.01,7.99,8.01,102000.0,8.01,8.01,7.99,8.01,102000.0
2005-09-22 15:00:00,8.02,8.02,8.0,8.02,73000.0,8.02,8.02,8.0,8.02,73000.0
2005-09-22 15:05:00,8.02,8.03,8.0,8.02,112000.0,8.02,8.03,8.0,8.02,112000.0
2005-09-22 15:10:00,8.02,8.06,8.02,8.06,235000.0,8.02,8.06,8.02,8.06,235000.0
2005-09-22 15:15:00,8.06,8.07,8.04,8.05,204000.0,8.06,8.07,8.04,8.05,204000.0
2005-09-22 15:20:00,8.06,8.06,8.05,8.05,16000.0,8.06,8.06,8.05,8.05,16000.0
2005-09-22 15:25:00,8.05,8.05,8.01,8.03,60000.0,8.05,8.05,8.01,8.03,60000.0
2005-09-22 15:30:00,8.03,8.03,8.01,8.03,47000.0,8.03,8.03,8.01,8.03,47000.0
2005-09-22 15:35:00,8.03,8.05,8.02,8.04,60000.0,8.03,8.05,8.02,8.04,60000.0
2005-09-22 15:40:00,8.04,8.05,8.0,8.01,243000.0,8.04,8.05,8.0,8.01,243000.0
2005-09-22 15:45:00,8.01,8.03,7.96,7.98,391000.0,8.01,8.03,7.96,7.98,391000.0
2005-09-22 15:50:00,7.98,7.98,7.93,7.93,601000.0,7.98,7.98,7.93,7.93,601000.0
2005-09-22 15:55:00,7.94,7.95,7.9,7.9,732000.0,7.94,7.95,7.9,7.9,732000.0
2005-09-23 09:30:00,7.99,8.03,7.98,8.0,834000.0,7.99,8.03,7.98,8.0,834000.0
2005-09-23 09:35:00,8.0,8.01,7.96,7.97,519000.0,8.0,8.01,7.96,7.97,519000.0
2005-09-23 09:40:00,7.97,8.01,7.97,8.0,338000.0,7.97,8.01,7.97,8.0,338000.0
2005-09-23 09:45:00,8.01,8.01,7.98,7.99,147000.0,8.01,8.01,7.98,7.99,147000.0
2005-09-23 09:50:00,7.99,8.0,7.96,7.96,193000.0,7.99,8.0,7.96,7.96,193000.0
2005-09-23 09:55:00,7.96,7.98,7.95,7.96,300000.0,7.96,7.98,7.95,7.96,300000.0
2005-09-23 10:00:00,7.96,7.96,7.93,7.93,218000.0,7.96,7.96,7.93,7.93,218000.0
2005-09-23 10:05:00,7.93,7.96,7.92,7.95,352000.0,7.93,7.96,7.92,7.95,352000.0
2005-09-23 10:10:00,7.95,7.96,7.95,7.96,179000.0,7.95,7.96,7.95,7.96,179000.0
2005-09-23 10:15:00,7.95,7.97,7.95,7.97,148000.0,7.95,7.97,7.95,7.97,148000.0
2005-09-23 10:20:00,7.97,7.97,7.95,7.95,56000.0,7.97,7.97,7.95,7.95,56000.0
2005-09-23 10:25:00,7.95,7.96,7.95,7.95,27000.0,7.95,7.96,7.95,7.95,27000.0
2005-09-23 10:30:00,7.95,7.96,7.95,7.95,68000.0,7.95,7.96,7.95,7.95,68000.0
2005-09-23 10:35:00,7.95,7.95,7.92,7.92,237000.0,7.95,7.95,7.92,7.92,237000.0
2005-09-23 10:40:00,7.92,7.95,7.92,7.95,96000.0,7.92,7.95,7.92,7.95,96000.0
2005-09-23 10:45:00,7.94,7.94,7.93,7.94,25000.0,7.94,7.94,7.93,7.94,25000.0
2005-09-23 10:50:00,7.94,7.94,7.93,7.93,54000.0,7.94,7.94,7.93,7.93,54000.0
2005-09-23 10:55:00,7.93,7.94,7.93,7.93,52000.0,7.93,7.94,7.93,7.93,52000.0
2005-09-23 11:00:00,7.94,7.96,7.93,7.95,207000.0,7.94,7.96,7.93,7.95,207000.0
2005-09-23 11:05:00,7.95,7.95,7.93,7.93,64000.0,7.95,7.95,7.93,7.93,64000.0
2005-09-23 11:10:00,7.93,7.94,7.93,7.94,30000.0,7.93,7.94,7.93,7.94,30000.0
2005-09-23 11:15:00,7.93,7.95,7.93,7.95,64000.0,7.93,7.95,7.93,7.95,64000.0
2005-09-23 11:20:00,7.94,7.95,7.94,7.94,55000.0,7.94,7.95,7.94,7.94,55000.0
2005-09-23 11:25:00,7.94,7.95,7.94,7.94,70000.0,7.94,7.95,7.94,7.94,70000.0
2005-09-23 11:30:00,7.94,7.95,7.93,7.93,113000.0,7.94,7.95,7.93,7.93,113000.0
2005-09-23 11:35:00,7.93,7.93,7.89,7.9,332000.0,7.93,7.93,7.89,7.9,332000.0
2005-09-23 11:40:00,7.89,7.9,7.88,7.88,220000.0,7.89,7.9,7.88,7.88,220000.0
2005-09-23 11:45:00,7.89,7.9,7.89,7.9,78000.0,7.89,7.9,7.89,7.9,78000.0
2005-09-23 11:50:00,7.9,7.93,7.9,7.92,190000.0,7.9,7.93,7.9,7.92,190000.0
2005-09-23 11:55:00,7.92,7.92,7.9,7.92,50000.0,7.92,7.92,7.9,7.92,50000.0
2005-09-23 12:00:00,7.91,7.92,7.91,7.92,5000.0,7.91,7.92,7.91,7.92,5000.0
2005-09-23 12:05:00,7.91,7.92,7.89,7.89,90000.0,7.91,7.92,7.89,7.89,90000.0
2005-09-23 12:10:00,7.89,7.9,7.89,7.9,10000.0,7.89,7.9,7.89,7.9,10000.0
2005-09-23 12:15:00,7.9,7.92,7.9,7.92,10000.0,7.9,7.92,7.9,7.92,10000.0
2005-09-23 12:20:00,7.91,7.91,7.91,7.91,1000.0,7.91,7.91,7.91,7.91,1000.0
2005-09-23 12:25:00,7.91,7.91,7.91,7.91,0.0,7.91,7.91,7.91,7.91,0.0
2005-09-23 12:30:00,7.91,7.91,7.9,7.9,33000.0,7.91,7.91,7.9,7.9,33000.0
2005-09-23 12:35:00,7.9,7.9,7.89,7.9,73000.0,7.9,7.9,7.89,7.9,73000.0
2005-09-23 12:40:00,7.9,7.91,7.89,7.9,46000.0,7.9,7.91,7.89,7.9,46000.0
2005-09-23 12:45:00,7.9,7.92,7.9,7.9,86000.0,7.9,7.92,7.9,7.9,86000.0
2005-09-23 12:50:00,7.9,7.92,7.9,7.91,190000.0,7.9,7.92,7.9,7.91,190000.0
2005-09-23 12:55:00,7.91,7.92,7.9,7.9,50000.0,7.91,7.92,7.9,7.9,50000.0
2005-09-23 13:00:00,7.9,7.91,7.9,7.91,12000.0,7.9,7.91,7.9,7.91,12000.0
2005-09-23 13:05:00,7.91,7.92,7.91,7.92,23000.0,7.91,7.92,7.91,7.92,23000.0
2005-09-23 13:10:00,7.91,7.92,7.91,7.92,22000.0,7.91,7.92,7.91,7.92,22000.0
2005-09-23 13:15:00,7.92,7.92,7.91,7.91,18000.0,7.92,7.92,7.91,7.91,18000.0
2005-09-23 13:20:00,7.91,7.92,7.9,7.91,188000.0,7.91,7.92,7.9,7.91,188000.0
2005-09-23 13:25:00,7.91,7.91,7.91,7.91,89000.0,7.91,7.91,7.91,7.91,89000.0
2005-09-23 13:30:00,7.91,7.92,7.91,7.91,32000.0,7.91,7.92,7.91,7.91,32000.0
2005-09-23 13:35:00,7.91,7.95,7.91,7.94,104000.0,7.91,7.95,7.91,7.94,104000.0
2005-09-23 13:40:00,7.94,7.95,7.92,7.93,145000.0,7.94,7.95,7.92,7.93,145000.0
2005-09-23 13:45:00,7.92,7.94,7.92,7.93,172000.0,7.92,7.94,7.92,7.93,172000.0
2005-09-23 13:50:00,7.93,7.94,7.92,7.93,99000.0,7.93,7.94,7.92,7.93,99000.0
2005-09-23 13:55:00,7.93,7.93,7.93,7.93,57000.0,7.93,7.93,7.93,7.93,57000.0
2005-09-23 14:00:00,7.93,7.93,7.92,7.93,57000.0,7.93,7.93,7.92,7.93,57000.0
2005-09-23 14:05:00,7.93,7.95,7.93,7.95,119000.0,7.93,7.95,7.93,7.95,119000.0
2005-09-23 14:10:00,7.95,7.96,7.93,7.96,124000.0,7.95,7.96,7.93,7.96,124000.0
2005-09-23 14:15:00,7.96,7.96,7.94,7.94,58000.0,7.96,7.96,7.94,7.94,58000.0
2005-09-23 14:20:00,7.95,7.95,7.94,7.94,16000.0,7.95,7.95,7.94,7.94,16000.0
2005-09-23 14:25:00,7.94,7.95,7.93,7.93,70000.0,7.94,7.95,7.93,7.93,70000.0
2005-09-23 14:30:00,7.93,7.94,7.92,7.92,23000.0,7.93,7.94,7.92,7.92,23000.0
2005-09-23 14:35:00,7.93,7.94,7.92,7.93,113000.0,7.93,7.94,7.92,7.93,113000.0
2005-09-23 14:40:00,7.93,7.95,7.93,7.95,65000.0,7.93,7.95,7.93,7.95,65000.0
2005-09-23 14:45:00,7.94,7.95,7.94,7.94,15000.0,7.94,7.95,7.94,7.94,15000.0
2005-09-23 14:50:00,7.94,7.95,7.93,7.94,14000.0,7.94,7.95,7.93,7.94,14000.0
2005-09-23 14:55:00,7.93,7.94,7.93,7.93,42000.0,7.93,7.94,7.93,7.93,42000.0
2005-09-23 15:00:00,7.93,7.94,7.92,7.92,137000.0,7.93,7.94,7.92,7.92,137000.0
2005-09-23 15:05:00,7.93,7.94,7.93,7.93,37000.0,7.93,7.94,7.93,7.93,37000.0
2005-09-23 15:10:00,7.93,7.93,7.93,7.93,37000.0,7.93,7.93,7.93,7.93,37000.0
2005-09-23 15:15:00,7.93,7.94,7.93,7.93,135000.0,7.93,7.94,7.93,7.93,135000.0
2005-09-23 15:20:00,7.93,7.95,7.93,7.95,100000.0,7.93,7.95,7.93,7.95,100000.0
2005-09-23 15:25:00,7.95,7.95,7.93,7.93,28000.0,7.95,7.95,7.93,7.93,28000.0
2005-09-23 15:30:00,7.93,7.94,7.93,7.93,73000.0,7.93,7.94,7.93,7.93,73000.0
2005-09-23 15:35:00,7.93,7.93,7.93,7.93,20000.0,7.93,7.93,7.93,7.93,20000.0
2005-09-23 15:40:00,7.93,7.93,7.89,7.9,247000.0,7.93,7.93,7.89,7.9,247000.0
2005-09-23 15:45:00,7.9,7.91,7.89,7.9,64000.0,7.9,7.91,7.89,7.9,64000.0
2005-09-23 15:50:00,7.9,7.92,7.9,7.9,180000.0,7.9,7.92,7.9,7.9,180000.0
2005-09-23 15:55:00,7.91,7.92,7.9,7.91,417000.0,7.91,7.92,7.9,7.91,417000.0
2005-09-26 09:30:00,8.08,8.09,7.97,8.02,868000.0,8.08,8.09,7.97,8.02,868000.0
2005-09-26 09:35:00,8.01,8.03,7.99,8.0,328000.0,8.01,8.03,7.99,8.0,328000.0
2005-09-26 09:40:00,8.0,8.0,7.93,7.97,432000.0,8.0,8.0,7.93,7.97,432000.0
2005-09-26 09:45:00,7.97,8.01,7.95,8.0,313000.0,7.97,8.01,7.95,8.0,313000.0
2005-09-26 09:50:00,8.0,8.0,7.95,7.96,205000.0,8.0,8.0,7.95,7.96,205000.0
2005-09-26 09:55:00,7.96,7.98,7.95,7.96,178000.0,7.96,7.98,7.95,7.96,178000.0
2005-09-26 10:00:00,7.97,7.98,7.91,7.92,249000.0,7.97,7.98,7.91,7.92,249000.0
2005-09-26 10:05:00,7.92,7.95,7.91,7.93,208000.0,7.92,7.95,7.91,7.93,208000.0
2005-09-26 10:10:00,7.93,7.95,7.93,7.94,84000.0,7.93,7.95,7.93,7.94,84000.0
2005-09-26 10:15:00,7.94,7.95,7.93,7.94,90000.0,7.94,7.95,7.93,7.94,90000.0
2005-09-26 10:20:00,7.94,7.94,7.89,7.92,354000.0,7.94,7.94,7.89,7.92,354000.0
2005-09-26 10:25:00,7.92,7.94,7.9,7.9,352000.0,7.92,7.94,7.9,7.9,352000.0
2005-09-26 10:30:00,7.91,7.91,7.84,7.85,825000.0,7.91,7.91,7.84,7.85,825000.0
2005-09-26 10:35:00,7.86,7.87,7.81,7.81,371000.0,7.86,7.87,7.81,7.81,371000.0
2005-09-26 10:40:00,7.81,7.84,7.79,7.82,923000.0,7.81,7.84,7.79,7.82,923000.0
2005-09-26 10:45:00,7.83,7.84,7.8,7.82,369000.0,7.83,7.84,7.8,7.82,369000.0
2005-09-26 10:50:00,7.82,7.83,7.81,7.82,88000.0,7.82,7.83,7.81,7.82,88000.0
2005-09-26 10:55:00,7.82,7.82,7.81,7.81,67000.0,7.82,7.82,7.81,7.81,67000.0
2005-09-26 11:00:00,7.81,7.83,7.81,7.83,125000.0,7.81,7.83,7.81,7.83,125000.0
2005-09-26 11:05:00,7.83,7.83,7.8,7.81,251000.0,7.83,7.83,7.8,7.81,251000.0
2005-09-26 11:10:00,7.8,7.82,7.8,7.82,98000.0,7.8,7.82,7.8,7.82,98000.0
2005-09-26 11:15:00,7.82,7.83,7.82,7.83,88000.0,7.82,7.83,7.82,7.83,88000.0
2005-09-26 11:20:00,7.83,7.88,7.83,7.86,283000.0,7.83,7.88,7.83,7.86,283000.0
2005-09-26 11:25:00,7.86,7.89,7.85,7.87,197000.0,7.86,7.89,7.85,7.87,197000.0
2005-09-26 11:30:00,7.86,7.87,7.83,7.83,124000.0,7.86,7.87,7.83,7.83,124000.0
2005-09-26 11:35:00,7.83,7.85,7.83,7.85,65000.0,7.83,7.85,7.83,7.85,65000.0
2005-09-26 11:40:00,7.85,7.85,7.83,7.84,22000.0,7.85,7.85,7.83,7.84,22000.0
2005-09-26 11:45:00,7.83,7.84,7.83,7.84,8000.0,7.83,7.84,7.83,7.84,8000.0
2005-09-26 11:50:00,7.84,7.85,7.83,7.85,77000.0,7.84,7.85,7.83,7.85,77000.0
2005-09-26 11:55:00,7.85,7.88,7.85,7.87,165000.0,7.85,7.88,7.85,7.87,165000.0
2005-09-26 12:00:00,7.87,7.89,7.86,7.86,119000.0,7.87,7.89,7.86,7.86,119000.0
2005-09-26 12:05:00,7.85,7.86,7.83,7.83,32000.0,7.85,7.86,7.83,7.83,32000.0
2005-09-26 12:10:00,7.84,7.86,7.84,7.86,55000.0,7.84,7.86,7.84,7.86,55000.0
2005-09-26 12:15:00,7.85,7.86,7.83,7.85,229000.0,7.85,7.86,7.83,7.85,229000.0
2005-09-26 12:20:00,7.84,7.84,7.83,7.83,38000.0,7.84,7.84,7.83,7.83,38000.0
2005-09-26 12:25:00,7.84,7.85,7.83,7.83,37000.0,7.84,7.85,7.83,7.83,37000.0
2005-09-26 12:30:00,7.83,7.83,7.73,7.73,923000.0,7.83,7.83,7.73,7.73,923000.0
2005-09-26 12:35:00,7.74,7.77,7.72,7.75,379000.0,7.74,7.77,7.72,7.75,379000.0
2005-09-26 12:40:00,7.74,7.75,7.73,7.73,226000.0,7.74,7.75,7.73,7.73,226000.0
2005-09-26 12:45:00,7.73,7.73,7.71,7.72,356000.0,7.73,7.73,7.71,7.72,356000.0
2005-09-26 12:50:00,7.72,7.73,7.7,7.72,488000.0,7.72,7.73,7.7,7.72,488000.0
2005-09-26 12:55:00,7.72,7.74,7.71,7.72,332000.0,7.72,7.74,7.71,7.72,332000.0
2005-09-26 13:00:00,7.72,7.74,7.71,7.71,135000.0,7.72,7.74,7.71,7.71,135000.0
2005-09-26 13:05:00,7.71,7.72,7.71,7.72,73000.0,7.71,7.72,7.71,7.72,73000.0
2005-09-26 13:10:00,7.72,7.76,7.72,7.73,218000.0,7.72,7.76,7.72,7.73,218000.0
2005-09-26 13:15:00,7.74,7.74,7.72,7.73,92000.0,7.74,7.74,7.72,7.73,92000.0
2005-09-26 13:20:00,7.73,7.74,7.7,7.71,362000.0,7.73,7.74,7.7,7.71,362000.0
2005-09-26 13:25:00,7.7,7.72,7.7,7.71,215000.0,7.7,7.72,7.7,7.71,215000.0
2005-09-26 13:30:00,7.71,7.75,7.71,7.73,131000.0,7.71,7.75,7.71,7.73,131000.0
2005-09-26 13:35:00,7.72,7.74,7.71,7.73,97000.0,7.72,7.74,7.71,7.73,97000.0
2005-09-26 13:40:00,7.73,7.73,7.72,7.73,130000.0,7.73,7.73,7.72,7.73,130000.0
2005-09-26 13:45:00,7.73,7.73,7.71,7.71,191000.0,7.73,7.73,7.71,7.71,191000.0
2005-09-26 13:50:00,7.71,7.73,7.71,7.72,141000.0,7.71,7.73,7.71,7.72,141000.0
2005-09-26 13:55:00,7.72,7.72,7.71,7.72,78000.0,7.72,7.72,7.71,7.72,78000.0
2005-09-26 14:00:00,7.72,7.73,7.72,7.72,34000.0,7.72,7.73,7.72,7.72,34000.0
2005-09-26 14:05:00,7.72,7.74,7.72,7.73,97000.0,7.72,7.74,7.72,7.73,97000.0
2005-09-26 14:10:00,7.73,7.73,7.7,7.7,165000.0,7.73,7.73,7.7,7.7,165000.0
2005-09-26 14:15:00,7.71,7.71,7.67,7.69,865000.0,7.71,7.71,7.67,7.69,865000.0
2005-09-26 14:20:00,7.7,7.7,7.67,7.69,237000.0,7.7,7.7,7.67,7.69,237000.0
2005-09-26 14:25:00,7.69,7.73,7.68,7.73,266000.0,7.69,7.73,7.68,7.73,266000.0
2005-09-26 14:30:00,7.72,7.72,7.68,7.69,128000.0,7.72,7.72,7.68,7.69,128000.0
2005-09-26 14:35:00,7.7,7.71,7.67,7.69,162000.0,7.7,7.71,7.67,7.69,162000.0
2005-09-26 14:40:00,7.69,7.7,7.65,7.66,427000.0,7.69,7.7,7.65,7.66,427000.0
2005-09-26 14:45:00,7.66,7.67,7.61,7.64,505000.0,7.66,7.67,7.61,7.64,505000.0
2005-09-26 14:50:00,7.63,7.67,7.62,7.66,219000.0,7.63,7.67,7.62,7.66,219000.0
2005-09-26 14:55:00,7.66,7.67,7.63,7.64,193000.0,7.66,7.67,7.63,7.64,193000.0
2005-09-26 15:00:00,7.64,7.66,7.62,7.64,251000.0,7.64,7.66,7.62,7.64,251000.0
2005-09-26 15:05:00,7.64,7.65,7.62,7.63,269000.0,7.64,7.65,7.62,7.63,269000.0
2005-09-26 15:10:00,7.63,7.65,7.62,7.64,240000.0,7.63,7.65,7.62,7.64,240000.0
2005-09-26 15:15:00,7.64,7.68,7.64,7.67,230000.0,7.64,7.68,7.64,7.67,230000.0
2005-09-26 15:20:00,7.67,7.71,7.67,7.7,257000.0,7.67,7.71,7.67,7.7,257000.0
2005-09-26 15:25:00,7.7,7.71,7.67,7.69,196000.0,7.7,7.71,7.67,7.69,196000.0
2005-09-26 15:30:00,7.68,7.73,7.68,7.73,302000.0,7.68,7.73,7.68,7.73,302000.0
2005-09-26 15:35:00,7.73,7.78,7.72,7.73,453000.0,7.73,7.78,7.72,7.73,453000.0
2005-09-26 15:40:00,7.72,7.75,7.71,7.74,278000.0,7.72,7.75,7.71,7.74,278000.0
2005-09-26 15:45:00,7.73,7.75,7.7,7.72,229000.0,7.73,7.75,7.7,7.72,229000.0
2005-09-26 15:50:00,7.72,7.73,7.7,7.72,193000.0,7.72,7.73,7.7,7.72,193000.0
2005-09-26 15:55:00,7.71,7.72,7.71,7.72,264000.0,7.71,7.72,7.71,7.72,264000.0
2005-09-27 09:30:00,7.73,7.78,7.66,7.68,856000.0,7.73,7.78,7.66,7.68,856000.0
2005-09-27 09:35:00,7.68,7.7,7.65,7.7,472000.0,7.68,7.7,7.65,7.7,472000.0
2005-09-27 09:40:00,7.7,7.82,7.69,7.82,1052000.0,7.7,7.82,7.69,7.82,1052000.0
2005-09-27 09:45:00,7.81,7.82,7.72,7.76,463000.0,7.81,7.82,7.72,7.76,463000.0
2005-09-27 09:50:00,7.76,7.77,7.74,7.77,272000.0,7.76,7.77,7.74,7.77,272000.0
2005-09-27 09:55:00,7.77,7.77,7.7,7.74,272000.0,7.77,7.77,7.7,7.74,272000.0
2005-09-27 10:00:00,7.75,7.75,7.71,7.73,229000.0,7.75,7.75,7.71,7.73,229000.0
2005-09-27 10:05:00,7.73,7.75,7.73,7.73,297000.0,7.73,7.75,7.73,7.73,297000.0
2005-09-27 10:10:00,7.74,7.79,7.73,7.78,398000.0,7.74,7.79,7.73,7.78,398000.0
2005-09-27 10:15:00,7.79,7.81,7.76,7.78,618000.0,7.79,7.81,7.76,7.78,618000.0
2005-09-27 10:20:00,7.78,7.78,7.73,7.73,241000.0,7.78,7.78,7.73,7.73,241000.0
2005-09-27 10:25:00,7.73,7.76,7.72,7.75,294000.0,7.73,7.76,7.72,7.75,294000.0
2005-09-27 10:30:00,7.75,7.79,7.75,7.76,470000.0,7.75,7.79,7.75,7.76,470000.0
2005-09-27 10:35:00,7.76,7.76,7.75,7.76,43000.0,7.76,7.76,7.75,7.76,43000.0
2005-09-27 10:40:00,7.76,7.76,7.73,7.75,135000.0,7.76,7.76,7.73,7.75,135000.0
2005-09-27 10:45:00,7.75,7.75,7.7,7.71,262000.0,7.75,7.75,7.7,7.71,262000.0
2005-09-27 10:50:00,7.7,7.72,7.7,7.72,49000.0,7.7,7.72,7.7,7.72,49000.0
2005-09-27 10:55:00,7.72,7.75,7.72,7.73,138000.0,7.72,7.75,7.72,7.73,138000.0
2005-09-27 11:00:00,7.73,7.73,7.71,7.73,60000.0,7.73,7.73,7.71,7.73,60000.0
2005-09-27 11:05:00,7.73,7.73,7.72,7.73,40000.0,7.73,7.73,7.72,7.73,40000.0
2005-09-27 11:10:00,7.73,7.73,7.71,7.73,105000.0,7.73,7.73,7.71,7.73,105000.0
2005-09-27 11:15:00,7.73,7.73,7.71,7.71,110000.0,7.73,7.73,7.71,7.71,110000.0
2005-09-27 11:20:00,7.72,7.73,7.72,7.72,44000.0,7.72,7.73,7.72,7.72,44000.0
2005-09-27 11:25:00,7.73,7.73,7.72,7.72,244000.0,7.73,7.73,7.72,7.72,244000.0
2005-09-27 11:30:00,7.73,7.73,7.72,7.73,41000.0,7.73,7.73,7.72,7.73,41000.0
2005-09-27 11:35:00,7.72,7.74,7.72,7.74,40000.0,7.72,7.74,7.72,7.74,40000.0
2005-09-27 11:40:00,7.74,7.77,7.74,7.76,44000.0,7.74,7.77,7.74,7.76,44000.0
2005-09-27 11:45:00,7.76,7.76,7.74,7.76,160000.0,7.76,7.76,7.74,7.76,160000.0
2005-09-27 11:50:00,7.75,7.75,7.74,7.75,44000.0,7.75,7.75,7.74,7.75,44000.0
2005-09-27 11:55:00,7.75,7.76,7.74,7.76,126000.0,7.75,7.76,7.74,7.76,126000.0
2005-09-27 12:00:00,7.75,7.76,7.75,7.76,74000.0,7.75,7.76,7.75,7.76,74000.0
2005-09-27 12:05:00,7.76,7.76,7.73,7.73,147000.0,7.76,7.76,7.73,7.73,147000.0
2005-09-27 12:10:00,7.74,7.74,7.72,7.73,249000.0,7.74,7.74,7.72,7.73,249000.0
2005-09-27 12:15:00,7.73,7.74,7.73,7.73,112000.0,7.73,7.74,7.73,7.73,112000.0
2005-09-27 12:20:00,7.74,7.74,7.74,7.74,13000.0,7.74,7.74,7.74,7.74,13000.0
2005-09-27 12:25:00,7.74,7.74,7.73,7.73,73000.0,7.74,7.74,7.73,7.73,73000.0
2005-09-27 12:30:00,7.73,7.73,7.72,7.73,286000.0,7.73,7.73,7.72,7.73,286000.0
2005-09-27 12:35:00,7.72,7.72,7.72,7.72,7000.0,7.72,7.72,7.72,7.72,7000.0
2005-09-27 12:40:00,7.73,7.73,7.73,7.73,26000.0,7.73,7.73,7.73,7.73,26000.0
2005-09-27 12:45:00,7.73,7.74,7.73,7.74,18000.0,7.73,7.74,7.73,7.74,18000.0
2005-09-27 12:50:00,7.74,7.74,7.72,7.72,232000.0,7.74,7.74,7.72,7.72,232000.0
2005-09-27 12:55:00,7.73,7.73,7.71,7.71,68000.0,7.73,7.73,7.71,7.71,68000.0
2005-09-27 13:00:00,7.71,7.72,7.7,7.71,141000.0,7.71,7.72,7.7,7.71,141000.0
2005-09-27 13:05:00,7.71,7.72,7.7,7.7,66000.0,7.71,7.72,7.7,7.7,66000.0
2005-09-27 13:10:00,7.7,7.71,7.69,7.69,304000.0,7.7,7.71,7.69,7.69,304000.0
2005-09-27 13:15:00,7.69,7.69,7.66,7.68,303000.0,7.69,7.69,7.66,7.68,303000.0
2005-09-27 13:20:00,7.67,7.68,7.6,7.62,580000.0,7.67,7.68,7.6,7.62,580000.0
2005-09-27 13:25:00,7.62,7.64,7.62,7.63,90000.0,7.62,7.64,7.62,7.63,90000.0
2005-09-27 13:30:00,7.63,7.65,7.63,7.65,84000.0,7.63,7.65,7.63,7.65,84000.0
2005-09-27 13:35:00,7.65,7.65,7.63,7.63,183000.0,7.65,7.65,7.63,7.63,183000.0
2005-09-27 13:40:00,7.64,7.64,7.63,7.64,37000.0,7.64,7.64,7.63,7.64,37000.0
2005-09-27 13:45:00,7.63,7.64,7.6,7.61,290000.0,7.63,7.64,7.6,7.61,290000.0
2005-09-27 13:50:00,7.61,7.62,7.57,7.6,647000.0,7.61,7.62,7.57,7.6,647000.0
2005-09-27 13:55:00,7.59,7.65,7.59,7.65,375000.0,7.59,7.65,7.59,7.65,375000.0
2005-09-27 14:00:00,7.64,7.67,7.63,7.64,255000.0,7.64,7.67,7.63,7.64,255000.0
2005-09-27 14:05:00,7.63,7.63,7.57,7.58,409000.0,7.63,7.63,7.57,7.58,409000.0
2005-09-27 14:10:00,7.58,7.6,7.53,7.55,529000.0,7.58,7.6,7.53,7.55,529000.0
2005-09-27 14:15:00,7.55,7.59,7.53,7.58,207000.0,7.55,7.59,7.53,7.58,207000.0
2005-09-27 14:20:00,7.56,7.56,7.52,7.52,257000.0,7.56,7.56,7.52,7.52,257000.0
2005-09-27 14:25:00,7.52,7.55,7.51,7.54,250000.0,7.52,7.55,7.51,7.54,250000.0
2005-09-27 14:30:00,7.54,7.55,7.51,7.52,283000.0,7.54,7.55,7.51,7.52,283000.0
2005-09-27 14:35:00,7.52,7.53,7.51,7.53,112000.0,7.52,7.53,7.51,7.53,112000.0
2005-09-27 14:40:00,7.53,7.55,7.52,7.53,135000.0,7.53,7.55,7.52,7.53,135000.0
2005-09-27 14:45:00,7.53,7.54,7.5,7.51,306000.0,7.53,7.54,7.5,7.51,306000.0
2005-09-27 14:50:00,7.51,7.53,7.5,7.53,375000.0,7.51,7.53,7.5,7.53,375000.0
2005-09-27 14:55:00,7.52,7.56,7.52,7.55,303000.0,7.52,7.56,7.52,7.55,303000.0
2005-09-27 15:00:00,7.55,7.56,7.53,7.53,259000.0,7.55,7.56,7.53,7.53,259000.0
2005-09-27 15:05:00,7.53,7.55,7.5,7.51,358000.0,7.53,7.55,7.5,7.51,358000.0
2005-09-27 15:10:00,7.51,7.52,7.4,7.41,2076000.0,7.51,7.52,7.4,7.41,2076000.0
2005-09-27 15:15:00,7.41,7.42,7.35,7.37,1714000.0,7.41,7.42,7.35,7.37,1714000.0
2005-09-27 15:20:00,7.37,7.39,7.33,7.39,1668000.0,7.37,7.39,7.33,7.39,1668000.0
2005-09-27 15:25:00,7.38,7.39,7.31,7.37,1216000.0,7.38,7.39,7.31,7.37,1216000.0
2005-09-27 15:30:00,7.38,7.41,7.36,7.37,571000.0,7.38,7.41,7.36,7.37,571000.0
2005-09-27 15:35:00,7.38,7.38,7.31,7.32,921000.0,7.38,7.38,7.31,7.32,921000.0
2005-09-27 15:40:00,7.32,7.32,7.21,7.22,2504000.0,7.32,7.32,7.21,7.22,2504000.0
2005-09-27 15:45:00,7.22,7.28,7.22,7.24,1021000.0,7.22,7.28,7.22,7.24,1021000.0
2005-09-27 15:50:00,7.24,7.27,7.17,7.19,1516000.0,7.24,7.27,7.17,7.19,1516000.0
2005-09-27 15:55:00,7.2,7.25,7.18,7.24,1579000.0,7.2,7.25,7.18,7.24,1579000.0
2005-09-28 09:30:00,7.26,7.3,7.26,7.28,817000.0,7.26,7.3,7.26,7.28,817000.0
2005-09-28 09:35:00,7.28,7.29,7.2,7.21,1054000.0,7.28,7.29,7.2,7.21,1054000.0
2005-09-28 09:40:00,7.22,7.23,7.1,7.13,1402000.0,7.22,7.23,7.1,7.13,1402000.0
2005-09-28 09:45:00,7.14,7.18,7.13,7.15,682000.0,7.14,7.18,7.13,7.15,682000.0
2005-09-28 09:50:00,7.16,7.17,7.07,7.09,1401000.0,7.16,7.17,7.07,7.09,1401000.0
2005-09-28 09:55:00,7.08,7.09,6.99,7.03,2144000.0,7.08,7.09,6.99,7.03,2144000.0
2005-09-28 10:00:00,7.03,7.03,6.96,7.01,2081000.0,7.03,7.03,6.96,7.01,2081000.0
2005-09-28 10:05:00,7.02,7.04,6.97,7.02,810000.0,7.02,7.04,6.97,7.02,810000.0
2005-09-28 10:10:00,7.02,7.04,6.98,6.98,600000.0,7.02,7.04,6.98,6.98,600000.0
2005-09-28 10:15:00,6.98,7.02,6.9,6.91,1091000.0,6.98,7.02,6.9,6.91,1091000.0
2005-09-28 10:20:00,6.92,6.94,6.9,6.93,817000.0,6.92,6.94,6.9,6.93,817000.0
2005-09-28 10:25:00,6.93,6.94,6.91,6.94,734000.0,6.93,6.94,6.91,6.94,734000.0
2005-09-28 10:30:00,6.93,6.99,6.93,6.94,448000.0,6.93,6.99,6.93,6.94,448000.0
2005-09-28 10:35:00,6.94,6.94,6.87,6.88,773000.0,6.94,6.94,6.87,6.88,773000.0
2005-09-28 10:40:00,6.88,6.9,6.85,6.89,867000.0,6.88,6.9,6.85,6.89,867000.0
2005-09-28 10:45:00,6.89,6.9,6.85,6.86,581000.0,6.89,6.9,6.85,6.86,581000.0
2005-09-28 10:50:00,6.86,6.97,6.86,6.94,908000.0,6.86,6.97,6.86,6.94,908000.0
2005-09-28 10:55:00,6.93,6.95,6.92,6.93,170000.0,6.93,6.95,6.92,6.93,170000.0
2005-09-28 11:00:00,6.93,6.93,6.91,6.92,224000.0,6.93,6.93,6.91,6.92,224000.0
2005-09-28 11:05:00,6.91,6.93,6.88,6.88,364000.0,6.91,6.93,6.88,6.88,364000.0
2005-09-28 11:10:00,6.88,6.88,6.85,6.86,692000.0,6.88,6.88,6.85,6.86,692000.0
2005-09-28 11:15:00,6.86,6.9,6.86,6.89,247000.0,6.86,6.9,6.86,6.89,247000.0
2005-09-28 11:20:00,6.89,6.92,6.88,6.89,342000.0,6.89,6.92,6.88,6.89,342000.0
2005-09-28 11:25:00,6.89,6.89,6.86,6.86,178000.0,6.89,6.89,6.86,6.86,178000.0
2005-09-28 11:30:00,6.87,6.87,6.84,6.85,740000.0,6.87,6.87,6.84,6.85,740000.0
2005-09-28 11:35:00,6.85,6.86,6.81,6.81,553000.0,6.85,6.86,6.81,6.81,553000.0
2005-09-28 11:40:00,6.81,6.85,6.8,6.84,622000.0,6.81,6.85,6.8,6.84,622000.0
2005-09-28 11:45:00,6.85,6.87,6.8,6.85,685000.0,6.85,6.87,6.8,6.85,685000.0
2005-09-28 11:50:00,6.85,6.85,6.82,6.82,419000.0,6.85,6.85,6.82,6.82,419000.0
2005-09-28 11:55:00,6.83,6.85,6.8,6.83,694000.0,6.83,6.85,6.8,6.83,694000.0
2005-09-28 12:00:00,6.84,6.85,6.8,6.82,371000.0,6.84,6.85,6.8,6.82,371000.0
2005-09-28 12:05:00,6.82,6.83,6.81,6.82,202000.0,6.82,6.83,6.81,6.82,202000.0
2005-09-28 12:10:00,6.82,6.82,6.73,6.73,920000.0,6.82,6.82,6.73,6.73,920000.0
2005-09-28 12:15:00,6.74,6.79,6.74,6.79,516000.0,6.74,6.79,6.74,6.79,516000.0
2005-09-28 12:20:00,6.78,6.79,6.76,6.77,253000.0,6.78,6.79,6.76,6.77,253000.0
2005-09-28 12:25:00,6.77,6.79,6.76,6.77,232000.0,6.77,6.79,6.76,6.77,232000.0
2005-09-28 12:30:00,6.77,6.77,6.75,6.75,231000.0,6.77,6.77,6.75,6.75,231000.0
2005-09-28 12:35:00,6.76,6.76,6.75,6.76,142000.0,6.76,6.76,6.75,6.76,142000.0
2005-09-28 12:40:00,6.76,6.76,6.73,6.73,497000.0,6.76,6.76,6.73,6.73,497000.0
2005-09-28 12:45:00,6.73,6.74,6.71,6.73,806000.0,6.73,6.74,6.71,6.73,806000.0
2005-09-28 12:50:00,6.73,6.75,6.72,6.73,231000.0,6.73,6.75,6.72,6.73,231000.0
2005-09-28 12:55:00,6.72,6.74,6.72,6.73,181000.0,6.72,6.74,6.72,6.73,181000.0
2005-09-28 13:00:00,6.73,6.74,6.73,6.73,215000.0,6.73,6.74,6.73,6.73,215000.0
2005-09-28 13:05:00,6.73,6.74,6.71,6.71,238000.0,6.73,6.74,6.71,6.71,238000.0
2005-09-28 13:10:00,6.71,6.72,6.66,6.67,1163000.0,6.71,6.72,6.66,6.67,1163000.0
2005-09-28 13:15:00,6.67,6.69,6.67,6.68,416000.0,6.67,6.69,6.67,6.68,416000.0
2005-09-28 13:20:00,6.68,6.68,6.66,6.67,650000.0,6.68,6.68,6.66,6.67,650000.0
2005-09-28 13:25:00,6.67,6.68,6.66,6.67,364000.0,6.67,6.68,6.66,6.67,364000.0
2005-09-28 13:30:00,6.67,6.69,6.65,6.66,580000.0,6.67,6.69,6.65,6.66,580000.0
2005-09-28 13:35:00,6.66,6.69,6.64,6.68,421000.0,6.66,6.69,6.64,6.68,421000.0
2005-09-28 13:40:00,6.68,6.7,6.67,6.68,526000.0,6.68,6.7,6.67,6.68,526000.0
2005-09-28 13:45:00,6.68,6.72,6.68,6.7,836000.0,6.68,6.72,6.68,6.7,836000.0
2005-09-28 13:50:00,6.71,6.73,6.69,6.69,465000.0,6.71,6.73,6.69,6.69,465000.0
2005-09-28 13:55:00,6.7,6.7,6.67,6.68,263000.0,6.7,6.7,6.67,6.68,263000.0
2005-09-28 14:00:00,6.68,6.68,6.65,6.65,485000.0,6.68,6.68,6.65,6.65,485000.0
2005-09-28 14:05:00,6.66,6.68,6.66,6.67,192000.0,6.66,6.68,6.66,6.67,192000.0
2005-09-28 14:10:00,6.67,6.69,6.67,6.68,250000.0,6.67,6.69,6.67,6.68,250000.0
2005-09-28 14:15:00,6.67,6.69,6.67,6.69,176000.0,6.67,6.69,6.67,6.69,176000.0
2005-09-28 14:20:00,6.69,6.72,6.68,6.7,568000.0,6.69,6.72,6.68,6.7,568000.0
2005-09-28 14:25:00,6.7,6.77,6.7,6.74,912000.0,6.7,6.77,6.7,6.74,912000.0
2005-09-28 14:30:00,6.74,6.76,6.72,6.72,495000.0,6.74,6.76,6.72,6.72,495000.0
2005-09-28 14:35:00,6.72,6.72,6.68,6.69,434000.0,6.72,6.72,6.68,6.69,434000.0
2005-09-28 14:40:00,6.69,6.69,6.68,6.68,204000.0,6.69,6.69,6.68,6.68,204000.0
2005-09-28 14:45:00,6.68,6.68,6.65,6.66,609000.0,6.68,6.68,6.65,6.66,609000.0
2005-09-28 14:50:00,6.65,6.66,6.58,6.61,1345000.0,6.65,6.66,6.58,6.61,1345000.0
2005-09-28 14:55:00,6.62,6.65,6.61,6.64,562000.0,6.62,6.65,6.61,6.64,562000.0
2005-09-28 15:00:00,6.64,6.65,6.62,6.65,288000.0,6.64,6.65,6.62,6.65,288000.0
2005-09-28 15:05:00,6.65,6.66,6.64,6.66,455000.0,6.65,6.66,6.64,6.66,455000.0
2005-09-28 15:10:00,6.66,6.67,6.6,6.62,403000.0,6.66,6.67,6.6,6.62,403000.0
2005-09-28 15:15:00,6.63,6.63,6.6,6.61,280000.0,6.63,6.63,6.6,6.61,280000.0
2005-09-28 15:20:00,6.61,6.62,6.59,6.61,450000.0,6.61,6.62,6.59,6.61,450000.0
2005-09-28 15:25:00,6.61,6.63,6.59,6.59,398000.0,6.61,6.63,6.59,6.59,398000.0
2005-09-28 15:30:00,6.6,6.61,6.59,6.59,376000.0,6.6,6.61,6.59,6.59,376000.0
2005-09-28 15:35:00,6.59,6.59,6.54,6.56,762000.0,6.59,6.59,6.54,6.56,762000.0
2005-09-28 15:40:00,6.56,6.57,6.52,6.52,615000.0,6.56,6.57,6.52,6.52,615000.0
2005-09-28 15:45:00,6.52,6.58,6.51,6.58,648000.0,6.52,6.58,6.51,6.58,648000.0
2005-09-28 15:50:00,6.57,6.58,6.53,6.53,492000.0,6.57,6.58,6.53,6.53,492000.0
2005-09-28 15:55:00,6.53,6.57,6.52,6.56,928000.0,6.53,6.57,6.52,6.56,928000.0
2005-09-29 09:30:00,6.59,6.68,6.58,6.66,1200000.0,6.59,6.68,6.58,6.66,1200000.0
2005-09-29 09:35:00,6.65,6.65,6.57,6.62,780000.0,6.65,6.65,6.57,6.62,780000.0
2005-09-29 09:40:00,6.62,6.64,6.6,6.63,489000.0,6.62,6.64,6.6,6.63,489000.0
2005-09-29 09:45:00,6.63,6.64,6.57,6.61,415000.0,6.63,6.64,6.57,6.61,415000.0
2005-09-29 09:50:00,6.61,6.66,6.61,6.66,732000.0,6.61,6.66,6.61,6.66,732000.0
2005-09-29 09:55:00,6.65,6.73,6.65,6.71,1512000.0,6.65,6.73,6.65,6.71,1512000.0
2005-09-29 10:00:00,6.71,6.74,6.7,6.72,638000.0,6.71,6.74,6.7,6.72,638000.0
2005-09-29 10:05:00,6.72,6.73,6.67,6.72,577000.0,6.72,6.73,6.67,6.72,577000.0
2005-09-29 10:10:00,6.71,6.76,6.7,6.76,658000.0,6.71,6.76,6.7,6.76,658000.0
2005-09-29 10:15:00,6.76,6.9,6.76,6.9,2226000.0,6.76,6.9,6.76,6.9,2226000.0
2005-09-29 10:20:00,6.9,6.9,6.8,6.81,974000.0,6.9,6.9,6.8,6.81,974000.0
2005-09-29 10:25:00,6.81,6.85,6.78,6.79,792000.0,6.81,6.85,6.78,6.79,792000.0
2005-09-29 10:30:00,6.79,6.82,6.77,6.82,409000.0,6.79,6.82,6.77,6.82,409000.0
2005-09-29 10:35:00,6.82,6.84,6.82,6.82,466000.0,6.82,6.84,6.82,6.82,466000.0
2005-09-29 10:40:00,6.82,6.84,6.81,6.83,508000.0,6.82,6.84,6.81,6.83,508000.0
2005-09-29 10:45:00,6.83,6.86,6.78,6.79,671000.0,6.83,6.86,6.78,6.79,671000.0
2005-09-29 10:50:00,6.79,6.8,6.77,6.78,255000.0,6.79,6.8,6.77,6.78,255000.0
2005-09-29 10:55:00,6.78,6.8,6.75,6.77,277000.0,6.78,6.8,6.75,6.77,277000.0
2005-09-29 11:00:00,6.78,6.81,6.77,6.8,183000.0,6.78,6.81,6.77,6.8,183000.0
2005-09-29 11:05:00,6.8,6.82,6.79,6.81,150000.0,6.8,6.82,6.79,6.81,150000.0
2005-09-29 11:10:00,6.81,6.81,6.78,6.8,112000.0,6.81,6.81,6.78,6.8,112000.0
2005-09-29 11:15:00,6.79,6.81,6.78,6.8,188000.0,6.79,6.81,6.78,6.8,188000.0
2005-09-29 11:20:00,6.8,6.82,6.79,6.81,257000.0,6.8,6.82,6.79,6.81,257000.0
2005-09-29 11:25:00,6.81,6.82,6.78,6.78,208000.0,6.81,6.82,6.78,6.78,208000.0
2005-09-29 11:30:00,6.78,6.78,6.71,6.74,446000.0,6.78,6.78,6.71,6.74,446000.0
2005-09-29 11:35:00,6.74,6.74,6.61,6.62,638000.0,6.74,6.74,6.61,6.62,638000.0
2005-09-29 11:40:00,6.63,6.63,6.38,6.43,1855000.0,6.63,6.63,6.38,6.43,1855000.0
2005-09-29 11:45:00,6.44,6.52,6.41,6.52,1301000.0,6.44,6.52,6.41,6.52,1301000.0
2005-09-29 11:50:00,6.52,6.57,6.48,6.53,1091000.0,6.52,6.57,6.48,6.53,1091000.0
2005-09-29 11:55:00,6.54,6.6,6.5,6.51,615000.0,6.54,6.6,6.5,6.51,615000.0
2005-09-29 12:00:00,6.51,6.55,6.5,6.51,194000.0,6.51,6.55,6.5,6.51,194000.0
2005-09-29 12:05:00,6.51,6.53,6.51,6.53,72000.0,6.51,6.53,6.51,6.53,72000.0
2005-09-29 12:10:00,6.52,6.53,6.52,6.53,94000.0,6.52,6.53,6.52,6.53,94000.0
2005-09-29 12:15:00,6.53,6.6,6.52,6.59,307000.0,6.53,6.6,6.52,6.59,307000.0
2005-09-29 12:20:00,6.59,6.6,6.56,6.58,158000.0,6.59,6.6,6.56,6.58,158000.0
2005-09-29 12:25:00,6.57,6.59,6.56,6.59,71000.0,6.57,6.59,6.56,6.59,71000.0
2005-09-29 12:30:00,6.58,6.58,6.56,6.56,118000.0,6.58,6.58,6.56,6.56,118000.0
2005-09-29 12:35:00,6.56,6.56,6.55,6.55,85000.0,6.56,6.56,6.55,6.55,85000.0
2005-09-29 12:40:00,6.55,6.56,6.55,6.56,159000.0,6.55,6.56,6.55,6.56,159000.0
2005-09-29 12:45:00,6.56,6.56,6.55,6.56,26000.0,6.56,6.56,6.55,6.56,26000.0
2005-09-29 12:50:00,6.55,6.56,6.55,6.56,48000.0,6.55,6.56,6.55,6.56,48000.0
2005-09-29 12:55:00,6.55,6.56,6.55,6.55,161000.0,6.55,6.56,6.55,6.55,161000.0
2005-09-29 13:00:00,6.55,6.56,6.55,6.56,22000.0,6.55,6.56,6.55,6.56,22000.0
2005-09-29 13:05:00,6.56,6.57,6.56,6.56,115000.0,6.56,6.57,6.56,6.56,115000.0
2005-09-29 13:10:00,6.57,6.6,6.57,6.6,58000.0,6.57,6.6,6.57,6.6,58000.0
2005-09-29 13:15:00,6.59,6.59,6.56,6.56,150000.0,6.59,6.59,6.56,6.56,150000.0
2005-09-29 13:20:00,6.56,6.57,6.55,6.56,134000.0,6.56,6.57,6.55,6.56,134000.0
2005-09-29 13:25:00,6.56,6.56,6.54,6.54,143000.0,6.56,6.56,6.54,6.54,143000.0
2005-09-29 13:30:00,6.54,6.54,6.51,6.52,157000.0,6.54,6.54,6.51,6.52,157000.0
2005-09-29 13:35:00,6.52,6.52,6.51,6.51,138000.0,6.52,6.52,6.51,6.51,138000.0
2005-09-29 13:40:00,6.52,6.54,6.51,6.53,142000.0,6.52,6.54,6.51,6.53,142000.0
2005-09-29 13:45:00,6.53,6.54,6.53,6.53,56000.0,6.53,6.54,6.53,6.53,56000.0
2005-09-29 13:50:00,6.54,6.56,6.54,6.56,128000.0,6.54,6.56,6.54,6.56,128000.0
2005-09-29 13:55:00,6.56,6.56,6.55,6.56,45000.0,6.56,6.56,6.55,6.56,45000.0
2005-09-29 14:00:00,6.56,6.57,6.55,6.57,155000.0,6.56,6.57,6.55,6.57,155000.0
2005-09-29 14:05:00,6.57,6.63,6.56,6.62,467000.0,6.57,6.63,6.56,6.62,467000.0
2005-09-29 14:10:00,6.62,6.73,6.61,6.7,707000.0,6.62,6.73,6.61,6.7,707000.0
2005-09-29 14:15:00,6.71,6.72,6.68,6.69,416000.0,6.71,6.72,6.68,6.69,416000.0
2005-09-29 14:20:00,6.69,6.69,6.63,6.63,233000.0,6.69,6.69,6.63,6.63,233000.0
2005-09-29 14:25:00,6.63,6.68,6.63,6.65,133000.0,6.63,6.68,6.63,6.65,133000.0
2005-09-29 14:30:00,6.65,6.65,6.61,6.61,305000.0,6.65,6.65,6.61,6.61,305000.0
2005-09-29 14:35:00,6.62,6.64,6.62,6.62,77000.0,6.62,6.64,6.62,6.62,77000.0
2005-09-29 14:40:00,6.63,6.68,6.63,6.63,215000.0,6.63,6.68,6.63,6.63,215000.0
2005-09-29 14:45:00,6.63,6.65,6.62,6.65,51000.0,6.63,6.65,6.62,6.65,51000.0
2005-09-29 14:50:00,6.64,6.68,6.64,6.66,100000.0,6.64,6.68,6.64,6.66,100000.0
2005-09-29 14:55:00,6.65,6.66,6.64,6.65,115000.0,6.65,6.66,6.64,6.65,115000.0
2005-09-29 15:00:00,6.65,6.65,6.63,6.64,77000.0,6.65,6.65,6.63,6.64,77000.0
2005-09-29 15:05:00,6.64,6.65,6.63,6.63,42000.0,6.64,6.65,6.63,6.63,42000.0
2005-09-29 15:10:00,6.64,6.64,6.59,6.62,341000.0,6.64,6.64,6.59,6.62,341000.0
2005-09-29 15:15:00,6.61,6.64,6.61,6.63,143000.0,6.61,6.64,6.61,6.63,143000.0
2005-09-29 15:20:00,6.64,6.64,6.63,6.64,182000.0,6.64,6.64,6.63,6.64,182000.0
2005-09-29 15:25:00,6.63,6.64,6.62,6.62,159000.0,6.63,6.64,6.62,6.62,159000.0
2005-09-29 15:30:00,6.62,6.64,6.62,6.62,149000.0,6.62,6.64,6.62,6.62,149000.0
2005-09-29 15:35:00,6.62,6.63,6.61,6.62,220000.0,6.62,6.63,6.61,6.62,220000.0
2005-09-29 15:40:00,6.61,6.62,6.58,6.58,433000.0,6.61,6.62,6.58,6.58,433000.0
2005-09-29 15:45:00,6.58,6.6,6.58,6.58,317000.0,6.58,6.6,6.58,6.58,317000.0
2005-09-29 15:50:00,6.58,6.58,6.55,6.55,545000.0,6.58,6.58,6.55,6.55,545000.0
2005-09-29 15:55:00,6.55,6.55,6.5,6.5,991000.0,6.55,6.55,6.5,6.5,991000.0
2005-09-30 09:30:00,6.55,6.56,6.5,6.53,459000.0,6.55,6.56,6.5,6.53,459000.0
2005-09-30 09:35:00,6.53,6.54,6.43,6.45,689000.0,6.53,6.54,6.43,6.45,689000.0
2005-09-30 09:40:00,6.46,6.46,6.34,6.35,1125000.0,6.46,6.46,6.34,6.35,1125000.0
2005-09-30 09:45:00,6.35,6.47,6.34,6.46,525000.0,6.35,6.47,6.34,6.46,525000.0
2005-09-30 09:50:00,6.44,6.55,6.44,6.49,793000.0,6.44,6.55,6.44,6.49,793000.0
2005-09-30 09:55:00,6.5,6.57,6.48,6.54,639000.0,6.5,6.57,6.48,6.54,639000.0
2005-09-30 10:00:00,6.53,6.54,6.52,6.53,354000.0,6.53,6.54,6.52,6.53,354000.0
2005-09-30 10:05:00,6.53,6.53,6.52,6.53,197000.0,6.53,6.53,6.52,6.53,197000.0
2005-09-30 10:10:00,6.52,6.54,6.52,6.52,193000.0,6.52,6.54,6.52,6.52,193000.0
2005-09-30 10:15:00,6.52,6.58,6.52,6.56,515000.0,6.52,6.58,6.52,6.56,515000.0
2005-09-30 10:20:00,6.57,6.63,6.56,6.6,698000.0,6.57,6.63,6.56,6.6,698000.0
2005-09-30 10:25:00,6.6,6.61,6.57,6.57,246000.0,6.6,6.61,6.57,6.57,246000.0
2005-09-30 10:30:00,6.57,6.59,6.56,6.56,198000.0,6.57,6.59,6.56,6.56,198000.0
2005-09-30 10:35:00,6.56,6.58,6.56,6.58,208000.0,6.56,6.58,6.56,6.58,208000.0
2005-09-30 10:40:00,6.58,6.6,6.57,6.6,150000.0,6.58,6.6,6.57,6.6,150000.0
2005-09-30 10:45:00,6.6,6.62,6.6,6.61,474000.0,6.6,6.62,6.6,6.61,474000.0
2005-09-30 10:50:00,6.61,6.61,6.6,6.61,163000.0,6.61,6.61,6.6,6.61,163000.0
2005-09-30 10:55:00,6.6,6.61,6.58,6.58,238000.0,6.6,6.61,6.58,6.58,238000.0
2005-09-30 11:00:00,6.58,6.59,6.57,6.58,83000.0,6.58,6.59,6.57,6.58,83000.0
2005-09-30 11:05:00,6.58,6.58,6.56,6.56,248000.0,6.58,6.58,6.56,6.56,248000.0
2005-09-30 11:10:00,6.56,6.57,6.55,6.56,138000.0,6.56,6.57,6.55,6.56,138000.0
2005-09-30 11:15:00,6.56,6.57,6.56,6.56,35000.0,6.56,6.57,6.56,6.56,35000.0
2005-09-30 11:20:00,6.56,6.56,6.52,6.52,282000.0,6.56,6.56,6.52,6.52,282000.0
2005-09-30 11:25:00,6.52,6.53,6.49,6.5,180000.0,6.52,6.53,6.49,6.5,180000.0
2005-09-30 11:30:00,6.48,6.52,6.48,6.51,157000.0,6.48,6.52,6.48,6.51,157000.0
2005-09-30 11:35:00,6.51,6.51,6.5,6.5,101000.0,6.51,6.51,6.5,6.5,101000.0
2005-09-30 11:40:00,6.5,6.51,6.5,6.5,48000.0,6.5,6.51,6.5,6.5,48000.0
2005-09-30 11:45:00,6.5,6.51,6.5,6.5,80000.0,6.5,6.51,6.5,6.5,80000.0
2005-09-30 11:50:00,6.5,6.5,6.46,6.47,193000.0,6.5,6.5,6.46,6.47,193000.0
2005-09-30 11:55:00,6.46,6.48,6.46,6.48,220000.0,6.46,6.48,6.46,6.48,220000.0
2005-09-30 12:00:00,6.47,6.49,6.47,6.48,86000.0,6.47,6.49,6.47,6.48,86000.0
2005-09-30 12:05:00,6.49,6.49,6.48,6.49,67000.0,6.49,6.49,6.48,6.49,67000.0
2005-09-30 12:10:00,6.48,6.48,6.46,6.46,128000.0,6.48,6.48,6.46,6.46,128000.0
2005-09-30 12:15:00,6.46,6.48,6.45,6.48,54000.0,6.46,6.48,6.45,6.48,54000.0
2005-09-30 12:20:00,6.47,6.48,6.47,6.47,11000.0,6.47,6.48,6.47,6.47,11000.0
2005-09-30 12:25:00,6.48,6.49,6.46,6.46,40000.0,6.48,6.49,6.46,6.46,40000.0
2005-09-30 12:30:00,6.47,6.47,6.46,6.47,30000.0,6.47,6.47,6.46,6.47,30000.0
2005-09-30 12:35:00,6.47,6.47,6.47,6.47,14000.0,6.47,6.47,6.47,6.47,14000.0
2005-09-30 12:40:00,6.46,6.47,6.46,6.47,24000.0,6.46,6.47,6.46,6.47,24000.0
2005-09-30 12:45:00,6.47,6.47,6.46,6.46,18000.0,6.47,6.47,6.46,6.46,18000.0
2005-09-30 12:50:00,6.46,6.46,6.46,6.46,8000.0,6.46,6.46,6.46,6.46,8000.0
2005-09-30 12:55:00,6.46,6.46,6.43,6.45,216000.0,6.46,6.46,6.43,6.45,216000.0
2005-09-30 13:00:00,6.45,6.46,6.43,6.46,28000.0,6.45,6.46,6.43,6.46,28000.0
2005-09-30 13:05:00,6.46,6.46,6.43,6.44,37000.0,6.46,6.46,6.43,6.44,37000.0
2005-09-30 13:10:00,6.45,6.45,6.41,6.41,92000.0,6.45,6.45,6.41,6.41,92000.0
2005-09-30 13:15:00,6.41,6.44,6.4,6.43,66000.0,6.41,6.44,6.4,6.43,66000.0
2005-09-30 13:20:00,6.43,6.44,6.42,6.42,76000.0,6.43,6.44,6.42,6.42,76000.0
2005-09-30 13:25:00,6.42,6.43,6.41,6.42,99000.0,6.42,6.43,6.41,6.42,99000.0
2005-09-30 13:30:00,6.42,6.45,6.42,6.45,127000.0,6.42,6.45,6.42,6.45,127000.0
2005-09-30 13:35:00,6.44,6.45,6.42,6.43,61000.0,6.44,6.45,6.42,6.43,61000.0
2005-09-30 13:40:00,6.43,6.43,6.42,6.43,23000.0,6.43,6.43,6.42,6.43,23000.0
2005-09-30 13:45:00,6.43,6.45,6.43,6.45,63000.0,6.43,6.45,6.43,6.45,63000.0
2005-09-30 13:50:00,6.45,6.48,6.45,6.47,85000.0,6.45,6.48,6.45,6.47,85000.0
2005-09-30 13:55:00,6.48,6.54,6.48,6.53,383000.0,6.48,6.54,6.48,6.53,383000.0
2005-09-30 14:00:00,6.52,6.55,6.51,6.51,168000.0,6.52,6.55,6.51,6.51,168000.0
2005-09-30 14:05:00,6.51,6.52,6.48,6.51,82000.0,6.51,6.52,6.48,6.51,82000.0
2005-09-30 14:10:00,6.5,6.51,6.48,6.48,39000.0,6.5,6.51,6.48,6.48,39000.0
2005-09-30 14:15:00,6.48,6.5,6.47,6.49,104000.0,6.48,6.5,6.47,6.49,104000.0
2005-09-30 14:20:00,6.49,6.5,6.48,6.5,96000.0,6.49,6.5,6.48,6.5,96000.0
2005-09-30 14:25:00,6.5,6.5,6.49,6.49,30000.0,6.5,6.5,6.49,6.49,30000.0
2005-09-30 14:30:00,6.49,6.5,6.49,6.5,24000.0,6.49,6.5,6.49,6.5,24000.0
2005-09-30 14:35:00,6.5,6.5,6.49,6.49,40000.0,6.5,6.5,6.49,6.49,40000.0
2005-09-30 14:40:00,6.49,6.49,6.48,6.49,87000.0,6.49,6.49,6.48,6.49,87000.0
2005-09-30 14:45:00,6.48,6.48,6.48,6.48,80000.0,6.48,6.48,6.48,6.48,80000.0
2005-09-30 14:50:00,6.48,6.49,6.48,6.49,13000.0,6.48,6.49,6.48,6.49,13000.0
2005-09-30 14:55:00,6.49,6.5,6.48,6.48,109000.0,6.49,6.5,6.48,6.48,109000.0
2005-09-30 15:00:00,6.48,6.49,6.48,6.49,32000.0,6.48,6.49,6.48,6.49,32000.0
2005-09-30 15:05:00,6.48,6.49,6.47,6.48,68000.0,6.48,6.49,6.47,6.48,68000.0
2005-09-30 15:10:00,6.48,6.49,6.48,6.48,73000.0,6.48,6.49,6.48,6.48,73000.0
2005-09-30 15:15:00,6.49,6.49,6.48,6.49,61000.0,6.49,6.49,6.48,6.49,61000.0
2005-09-30 15:20:00,6.49,6.49,6.48,6.48,42000.0,6.49,6.49,6.48,6.48,42000.0
2005-09-30 15:25:00,6.48,6.49,6.44,6.44,177000.0,6.48,6.49,6.44,6.44,177000.0
2005-09-30 15:30:00,6.45,6.46,6.44,6.46,133000.0,6.45,6.46,6.44,6.46,133000.0
2005-09-30 15:35:00,6.46,6.46,6.45,6.46,151000.0,6.46,6.46,6.45,6.46,151000.0
2005-09-30 15:40:00,6.46,6.46,6.41,6.42,293000.0,6.46,6.46,6.41,6.42,293000.0
2005-09-30 15:45:00,6.42,6.42,6.41,6.42,185000.0,6.42,6.42,6.41,6.42,185000.0
2005-09-30 15:50:00,6.42,6.42,6.4,6.4,493000.0,6.42,6.42,6.4,6.4,493000.0
2005-09-30 15:55:00,6.4,6.41,6.4,6.4,715000.0,6.4,6.41,6.4,6.4,715000.0
2005-10-03 09:30:00,6.38,6.5,6.38,6.48,472000.0,6.38,6.5,6.38,6.48,472000.0
2005-10-03 09:35:00,6.47,6.55,6.47,6.54,897000.0,6.47,6.55,6.47,6.54,897000.0
2005-10-03 09:40:00,6.54,6.68,6.54,6.65,1653000.0,6.54,6.68,6.54,6.65,1653000.0
2005-10-03 09:45:00,6.66,6.7,6.63,6.68,1355000.0,6.66,6.7,6.63,6.68,1355000.0
2005-10-03 09:50:00,6.68,6.68,6.62,6.65,878000.0,6.68,6.68,6.62,6.65,878000.0
2005-10-03 09:55:00,6.65,6.68,6.64,6.65,563000.0,6.65,6.68,6.64,6.65,563000.0
2005-10-03 10:00:00,6.66,6.67,6.61,6.64,339000.0,6.66,6.67,6.61,6.64,339000.0
2005-10-03 10:05:00,6.64,6.64,6.57,6.59,531000.0,6.64,6.64,6.57,6.59,531000.0
2005-10-03 10:10:00,6.59,6.59,6.57,6.58,186000.0,6.59,6.59,6.57,6.58,186000.0
2005-10-03 10:15:00,6.58,6.58,6.57,6.57,218000.0,6.58,6.58,6.57,6.57,218000.0
2005-10-03 10:20:00,6.58,6.61,6.57,6.58,308000.0,6.58,6.61,6.57,6.58,308000.0
2005-10-03 10:25:00,6.6,6.61,6.58,6.61,150000.0,6.6,6.61,6.58,6.61,150000.0
2005-10-03 10:30:00,6.61,6.62,6.58,6.6,252000.0,6.61,6.62,6.58,6.6,252000.0
2005-10-03 10:35:00,6.59,6.61,6.58,6.6,169000.0,6.59,6.61,6.58,6.6,169000.0
2005-10-03 10:40:00,6.6,6.6,6.58,6.59,123000.0,6.6,6.6,6.58,6.59,123000.0
2005-10-03 10:45:00,6.59,6.59,6.58,6.58,83000.0,6.59,6.59,6.58,6.58,83000.0
2005-10-03 10:50:00,6.59,6.59,6.58,6.59,52000.0,6.59,6.59,6.58,6.59,52000.0
2005-10-03 10:55:00,6.59,6.6,6.58,6.6,67000.0,6.59,6.6,6.58,6.6,67000.0
2005-10-03 11:00:00,6.59,6.59,6.58,6.58,80000.0,6.59,6.59,6.58,6.58,80000.0
2005-10-03 11:05:00,6.58,6.59,6.58,6.59,40000.0,6.58,6.59,6.58,6.59,40000.0
2005-10-03 11:10:00,6.59,6.61,6.59,6.6,185000.0,6.59,6.61,6.59,6.6,185000.0
2005-10-03 11:15:00,6.6,6.64,6.6,6.63,302000.0,6.6,6.64,6.6,6.63,302000.0
2005-10-03 11:20:00,6.62,6.63,6.6,6.61,162000.0,6.62,6.63,6.6,6.61,162000.0
2005-10-03 11:25:00,6.6,6.61,6.59,6.6,134000.0,6.6,6.61,6.59,6.6,134000.0
2005-10-03 11:30:00,6.59,6.61,6.59,6.6,74000.0,6.59,6.61,6.59,6.6,74000.0
2005-10-03 11:35:00,6.6,6.6,6.58,6.59,93000.0,6.6,6.6,6.58,6.59,93000.0
2005-10-03 11:40:00,6.59,6.59,6.58,6.58,41000.0,6.59,6.59,6.58,6.58,41000.0
2005-10-03 11:45:00,6.58,6.59,6.58,6.58,49000.0,6.58,6.59,6.58,6.58,49000.0
2005-10-03 11:50:00,6.58,6.59,6.58,6.58,76000.0,6.58,6.59,6.58,6.58,76000.0
2005-10-03 11:55:00,6.58,6.58,6.58,6.58,26000.0,6.58,6.58,6.58,6.58,26000.0
2005-10-03 12:00:00,6.59,6.59,6.58,6.59,82000.0,6.59,6.59,6.58,6.59,82000.0
2005-10-03 12:05:00,6.58,6.61,6.58,6.6,215000.0,6.58,6.61,6.58,6.6,215000.0
2005-10-03 12:10:00,6.6,6.6,6.6,6.6,43000.0,6.6,6.6,6.6,6.6,43000.0
2005-10-03 12:15:00,6.6,6.6,6.58,6.59,83000.0,6.6,6.6,6.58,6.59,83000.0
2005-10-03 12:20:00,6.59,6.6,6.59,6.59,111000.0,6.59,6.6,6.59,6.59,111000.0
2005-10-03 12:25:00,6.6,6.6,6.59,6.59,10000.0,6.6,6.6,6.59,6.59,10000.0
2005-10-03 12:30:00,6.59,6.61,6.59,6.6,216000.0,6.59,6.61,6.59,6.6,216000.0
2005-10-03 12:35:00,6.59,6.6,6.59,6.6,42000.0,6.59,6.6,6.59,6.6,42000.0
2005-10-03 12:40:00,6.59,6.6,6.59,6.6,179000.0,6.59,6.6,6.59,6.6,179000.0
2005-10-03 12:45:00,6.6,6.6,6.59,6.59,19000.0,6.6,6.6,6.59,6.59,19000.0
2005-10-03 12:50:00,6.59,6.6,6.59,6.59,20000.0,6.59,6.6,6.59,6.59,20000.0
2005-10-03 12:55:00,6.59,6.6,6.59,6.6,61000.0,6.59,6.6,6.59,6.6,61000.0
2005-10-03 13:00:00,6.6,6.6,6.59,6.6,46000.0,6.6,6.6,6.59,6.6,46000.0
2005-10-03 13:05:00,6.6,6.6,6.6,6.6,105000.0,6.6,6.6,6.6,6.6,105000.0
2005-10-03 13:10:00,6.6,6.61,6.6,6.6,207000.0,6.6,6.61,6.6,6.6,207000.0
2005-10-03 13:15:00,6.6,6.6,6.59,6.59,118000.0,6.6,6.6,6.59,6.59,118000.0
2005-10-03 13:20:00,6.59,6.6,6.59,6.6,39000.0,6.59,6.6,6.59,6.6,39000.0
2005-10-03 13:25:00,6.6,6.6,6.59,6.6,41000.0,6.6,6.6,6.59,6.6,41000.0
2005-10-03 13:30:00,6.6,6.6,6.6,6.6,21000.0,6.6,6.6,6.6,6.6,21000.0
2005-10-03 13:35:00,6.6,6.6,6.59,6.59,54000.0,6.6,6.6,6.59,6.59,54000.0
2005-10-03 13:40:00,6.6,6.6,6.59,6.59,7000.0,6.6,6.6,6.59,6.59,7000.0
2005-10-03 13:45:00,6.59,6.6,6.59,6.6,19000.0,6.59,6.6,6.59,6.6,19000.0
2005-10-03 13:50:00,6.6,6.6,6.6,6.6,58000.0,6.6,6.6,6.6,6.6,58000.0
2005-10-03 13:55:00,6.6,6.6,6.6,6.6,137000.0,6.6,6.6,6.6,6.6,137000.0
2005-10-03 14:00:00,6.6,6.6,6.59,6.59,40000.0,6.6,6.6,6.59,6.59,40000.0
2005-10-03 14:05:00,6.6,6.6,6.59,6.6,62000.0,6.6,6.6,6.59,6.6,62000.0
2005-10-03 14:10:00,6.6,6.61,6.6,6.6,316000.0,6.6,6.61,6.6,6.6,316000.0
2005-10-03 14:15:00,6.6,6.62,6.59,6.61,1012000.0,6.6,6.62,6.59,6.61,1012000.0
2005-10-03 14:20:00,6.61,6.64,6.61,6.64,963000.0,6.61,6.64,6.61,6.64,963000.0
2005-10-03 14:25:00,6.63,6.64,6.61,6.63,387000.0,6.63,6.64,6.61,6.63,387000.0
2005-10-03 14:30:00,6.64,6.65,6.62,6.63,468000.0,6.64,6.65,6.62,6.63,468000.0
2005-10-03 14:35:00,6.63,6.64,6.62,6.63,196000.0,6.63,6.64,6.62,6.63,196000.0
2005-10-03 14:40:00,6.63,6.63,6.61,6.61,211000.0,6.63,6.63,6.61,6.61,211000.0
2005-10-03 14:45:00,6.61,6.61,6.59,6.61,509000.0,6.61,6.61,6.59,6.61,509000.0
2005-10-03 14:50:00,6.6,6.62,6.6,6.6,186000.0,6.6,6.62,6.6,6.6,186000.0
2005-10-03 14:55:00,6.6,6.62,6.6,6.62,124000.0,6.6,6.62,6.6,6.62,124000.0
2005-10-03 15:00:00,6.62,6.62,6.61,6.61,166000.0,6.62,6.62,6.61,6.61,166000.0
2005-10-03 15:05:00,6.61,6.63,6.61,6.62,157000.0,6.61,6.63,6.61,6.62,157000.0
2005-10-03 15:10:00,6.62,6.63,6.61,6.63,149000.0,6.62,6.63,6.61,6.63,149000.0
2005-10-03 15:15:00,6.62,6.63,6.61,6.63,86000.0,6.62,6.63,6.61,6.63,86000.0
2005-10-03 15:20:00,6.63,6.63,6.62,6.63,193000.0,6.63,6.63,6.62,6.63,193000.0
2005-10-03 15:25:00,6.62,6.63,6.62,6.63,164000.0,6.62,6.63,6.62,6.63,164000.0
2005-10-03 15:30:00,6.63,6.63,6.62,6.63,157000.0,6.63,6.63,6.62,6.63,157000.0
2005-10-03 15:35:00,6.63,6.63,6.62,6.63,171000.0,6.63,6.63,6.62,6.63,171000.0
2005-10-03 15:40:00,6.63,6.63,6.61,6.61,457000.0,6.63,6.63,6.61,6.61,457000.0
2005-10-03 15:45:00,6.61,6.63,6.61,6.63,253000.0,6.61,6.63,6.61,6.63,253000.0
2005-10-03 15:50:00,6.63,6.63,6.62,6.62,523000.0,6.63,6.63,6.62,6.62,523000.0
2005-10-03 15:55:00,6.62,6.63,6.61,6.61,1187000.0,6.62,6.63,6.61,6.61,1187000.0
2005-10-04 09:30:00,6.84,6.98,6.83,6.89,2607000.0,6.84,6.98,6.83,6.89,2607000.0
2005-10-04 09:35:00,6.9,6.93,6.85,6.88,936000.0,6.9,6.93,6.85,6.88,936000.0
2005-10-04 09:40:00,6.86,6.93,6.81,6.82,989000.0,6.86,6.93,6.81,6.82,989000.0
2005-10-04 09:45:00,6.82,6.87,6.82,6.87,394000.0,6.82,6.87,6.82,6.87,394000.0
2005-10-04 09:50:00,6.87,6.95,6.87,6.94,735000.0,6.87,6.95,6.87,6.94,735000.0
2005-10-04 09:55:00,6.94,7.11,6.93,7.03,2928000.0,6.94,7.11,6.93,7.03,2928000.0
2005-10-04 10:00:00,7.03,7.07,6.98,7.04,1277000.0,7.03,7.07,6.98,7.04,1277000.0
2005-10-04 10:05:00,7.05,7.16,7.01,7.15,1355000.0,7.05,7.16,7.01,7.15,1355000.0
2005-10-04 10:10:00,7.15,7.29,7.14,7.26,2867000.0,7.15,7.29,7.14,7.26,2867000.0
2005-10-04 10:15:00,7.26,7.33,7.23,7.28,2153000.0,7.26,7.33,7.23,7.28,2153000.0
2005-10-04 10:20:00,7.28,7.32,7.14,7.15,1849000.0,7.28,7.32,7.14,7.15,1849000.0
2005-10-04 10:25:00,7.14,7.19,7.13,7.15,829000.0,7.14,7.19,7.13,7.15,829000.0
2005-10-04 10:30:00,7.15,7.22,7.13,7.18,644000.0,7.15,7.22,7.13,7.18,644000.0
2005-10-04 10:35:00,7.17,7.22,7.17,7.18,433000.0,7.17,7.22,7.17,7.18,433000.0
2005-10-04 10:40:00,7.18,7.2,7.18,7.19,210000.0,7.18,7.2,7.18,7.19,210000.0
2005-10-04 10:45:00,7.2,7.2,7.13,7.14,526000.0,7.2,7.2,7.13,7.14,526000.0
2005-10-04 10:50:00,7.15,7.19,7.14,7.19,283000.0,7.15,7.19,7.14,7.19,283000.0
2005-10-04 10:55:00,7.19,7.19,7.18,7.19,216000.0,7.19,7.19,7.18,7.19,216000.0
2005-10-04 11:00:00,7.19,7.19,7.16,7.16,133000.0,7.19,7.19,7.16,7.16,133000.0
2005-10-04 11:05:00,7.16,7.17,7.15,7.16,110000.0,7.16,7.17,7.15,7.16,110000.0
2005-10-04 11:10:00,7.16,7.16,7.05,7.09,454000.0,7.16,7.16,7.05,7.09,454000.0
2005-10-04 11:15:00,7.09,7.09,7.06,7.07,384000.0,7.09,7.09,7.06,7.07,384000.0
2005-10-04 11:20:00,7.07,7.1,7.05,7.1,343000.0,7.07,7.1,7.05,7.1,343000.0
2005-10-04 11:25:00,7.09,7.13,7.08,7.11,219000.0,7.09,7.13,7.08,7.11,219000.0
2005-10-04 11:30:00,7.11,7.14,7.11,7.12,243000.0,7.11,7.14,7.11,7.12,243000.0
2005-10-04 11:35:00,7.13,7.14,7.12,7.12,141000.0,7.13,7.14,7.12,7.12,141000.0
2005-10-04 11:40:00,7.13,7.14,7.12,7.14,126000.0,7.13,7.14,7.12,7.14,126000.0
2005-10-04 11:45:00,7.14,7.14,7.13,7.14,52000.0,7.14,7.14,7.13,7.14,52000.0
2005-10-04 11:50:00,7.14,7.14,7.12,7.12,135000.0,7.14,7.14,7.12,7.12,135000.0
2005-10-04 11:55:00,7.12,7.13,7.1,7.13,162000.0,7.12,7.13,7.1,7.13,162000.0
2005-10-04 12:00:00,7.13,7.14,7.13,7.14,142000.0,7.13,7.14,7.13,7.14,142000.0
2005-10-04 12:05:00,7.14,7.14,7.13,7.13,74000.0,7.14,7.14,7.13,7.13,74000.0
2005-10-04 12:10:00,7.13,7.13,7.06,7.08,230000.0,7.13,7.13,7.06,7.08,230000.0
2005-10-04 12:15:00,7.09,7.1,7.08,7.1,159000.0,7.09,7.1,7.08,7.1,159000.0
2005-10-04 12:20:00,7.09,7.14,7.08,7.1,109000.0,7.09,7.14,7.08,7.1,109000.0
2005-10-04 12:25:00,7.09,7.1,7.07,7.07,145000.0,7.09,7.1,7.07,7.07,145000.0
2005-10-04 12:30:00,7.07,7.08,7.05,7.06,234000.0,7.07,7.08,7.05,7.06,234000.0
2005-10-04 12:35:00,7.07,7.08,7.06,7.08,94000.0,7.07,7.08,7.06,7.08,94000.0
2005-10-04 12:40:00,7.08,7.08,7.07,7.08,34000.0,7.08,7.08,7.07,7.08,34000.0
2005-10-04 12:45:00,7.08,7.08,7.07,7.07,144000.0,7.08,7.08,7.07,7.07,144000.0
2005-10-04 12:50:00,7.07,7.07,7.02,7.02,253000.0,7.07,7.07,7.02,7.02,253000.0
2005-10-04 12:55:00,7.02,7.02,6.99,7.01,448000.0,7.02,7.02,6.99,7.01,448000.0
2005-10-04 13:00:00,7.01,7.02,7.0,7.01,228000.0,7.01,7.02,7.0,7.01,228000.0
2005-10-04 13:05:00,7.01,7.01,6.96,6.96,299000.0,7.01,7.01,6.96,6.96,299000.0
2005-10-04 13:10:00,6.96,7.0,6.93,6.96,589000.0,6.96,7.0,6.93,6.96,589000.0
2005-10-04 13:15:00,6.98,7.01,6.97,6.99,184000.0,6.98,7.01,6.97,6.99,184000.0
2005-10-04 13:20:00,6.99,7.0,6.98,6.99,77000.0,6.99,7.0,6.98,6.99,77000.0
2005-10-04 13:25:00,6.99,7.01,6.98,7.0,117000.0,6.99,7.01,6.98,7.0,117000.0
2005-10-04 13:30:00,7.0,7.0,6.98,6.99,146000.0,7.0,7.0,6.98,6.99,146000.0
2005-10-04 13:35:00,6.99,6.99,6.96,6.98,163000.0,6.99,6.99,6.96,6.98,163000.0
2005-10-04 13:40:00,6.99,7.02,6.99,7.0,207000.0,6.99,7.02,6.99,7.0,207000.0
2005-10-04 13:45:00,7.0,7.02,7.0,7.02,123000.0,7.0,7.02,7.0,7.02,123000.0
2005-10-04 13:50:00,7.02,7.02,7.0,7.01,113000.0,7.02,7.02,7.0,7.01,113000.0
2005-10-04 13:55:00,7.01,7.02,7.01,7.01,22000.0,7.01,7.02,7.01,7.01,22000.0
2005-10-04 14:00:00,7.01,7.03,7.01,7.01,460000.0,7.01,7.03,7.01,7.01,460000.0
2005-10-04 14:05:00,7.01,7.07,7.01,7.06,339000.0,7.01,7.07,7.01,7.06,339000.0
2005-10-04 14:10:00,7.06,7.06,7.04,7.05,91000.0,7.06,7.06,7.04,7.05,91000.0
2005-10-04 14:15:00,7.05,7.09,7.04,7.09,280000.0,7.05,7.09,7.04,7.09,280000.0
2005-10-04 14:20:00,7.09,7.11,7.08,7.09,411000.0,7.09,7.11,7.08,7.09,411000.0
2005-10-04 14:25:00,7.08,7.1,7.05,7.05,284000.0,7.08,7.1,7.05,7.05,284000.0
2005-10-04 14:30:00,7.06,7.06,7.01,7.01,481000.0,7.06,7.06,7.01,7.01,481000.0
2005-10-04 14:35:00,7.01,7.02,6.96,7.0,532000.0,7.01,7.02,6.96,7.0,532000.0
2005-10-04 14:40:00,7.01,7.03,6.99,7.02,297000.0,7.01,7.03,6.99,7.02,297000.0
2005-10-04 14:45:00,7.02,7.03,7.01,7.02,166000.0,7.02,7.03,7.01,7.02,166000.0
2005-10-04 14:50:00,7.03,7.03,6.98,6.98,326000.0,7.03,7.03,6.98,6.98,326000.0
2005-10-04 14:55:00,6.98,7.01,6.96,6.96,376000.0,6.98,7.01,6.96,6.96,376000.0
2005-10-04 15:00:00,6.96,7.01,6.96,6.99,274000.0,6.96,7.01,6.96,6.99,274000.0
2005-10-04 15:05:00,7.0,7.0,6.97,6.97,210000.0,7.0,7.0,6.97,6.97,210000.0
2005-10-04 15:10:00,6.97,6.98,6.93,6.95,370000.0,6.97,6.98,6.93,6.95,370000.0
2005-10-04 15:15:00,6.95,6.95,6.88,6.9,633000.0,6.95,6.95,6.88,6.9,633000.0
2005-10-04 15:20:00,6.91,6.93,6.9,6.93,288000.0,6.91,6.93,6.9,6.93,288000.0
2005-10-04 15:25:00,6.93,7.0,6.92,6.96,320000.0,6.93,7.0,6.92,6.96,320000.0
2005-10-04 15:30:00,6.96,6.98,6.96,6.97,107000.0,6.96,6.98,6.96,6.97,107000.0
2005-10-04 15:35:00,6.97,6.98,6.95,6.97,233000.0,6.97,6.98,6.95,6.97,233000.0
2005-10-04 15:40:00,6.97,6.98,6.95,6.98,262000.0,6.97,6.98,6.95,6.98,262000.0
2005-10-04 15:45:00,6.98,6.98,6.96,6.97,185000.0,6.98,6.98,6.96,6.97,185000.0
2005-10-04 15:50:00,6.97,7.01,6.96,7.0,679000.0,6.97,7.01,6.96,7.0,679000.0
2005-10-04 15:55:00,7.0,7.06,6.99,7.04,1088000.0,7.0,7.06,6.99,7.04,1088000.0
2005-10-05 09:30:00,7.33,7.44,7.31,7.39,3061000.0,7.33,7.44,7.31,7.39,3061000.0
2005-10-05 09:35:00,7.39,7.39,7.27,7.33,1248000.0,7.39,7.39,7.27,7.33,1248000.0
2005-10-05 09:40:00,7.33,7.38,7.33,7.37,983000.0,7.33,7.38,7.33,7.37,983000.0
2005-10-05 09:45:00,7.37,7.41,7.33,7.39,1120000.0,7.37,7.41,7.33,7.39,1120000.0
2005-10-05 09:50:00,7.4,7.42,7.34,7.35,1172000.0,7.4,7.42,7.34,7.35,1172000.0
2005-10-05 09:55:00,7.35,7.35,7.26,7.3,1148000.0,7.35,7.35,7.26,7.3,1148000.0
2005-10-05 10:00:00,7.3,7.3,7.17,7.22,1097000.0,7.3,7.3,7.17,7.22,1097000.0
2005-10-05 10:05:00,7.2,7.2,7.16,7.19,544000.0,7.2,7.2,7.16,7.19,544000.0
2005-10-05 10:10:00,7.18,7.22,7.18,7.2,507000.0,7.18,7.22,7.18,7.2,507000.0
2005-10-05 10:15:00,7.2,7.24,7.2,7.24,648000.0,7.2,7.24,7.2,7.24,648000.0
2005-10-05 10:20:00,7.24,7.25,7.21,7.22,556000.0,7.24,7.25,7.21,7.22,556000.0
2005-10-05 10:25:00,7.22,7.24,7.21,7.22,205000.0,7.22,7.24,7.21,7.22,205000.0
2005-10-05 10:30:00,7.22,7.24,7.2,7.23,315000.0,7.22,7.24,7.2,7.23,315000.0
2005-10-05 10:35:00,7.23,7.24,7.2,7.2,189000.0,7.23,7.24,7.2,7.2,189000.0
2005-10-05 10:40:00,7.21,7.27,7.21,7.27,345000.0,7.21,7.27,7.21,7.27,345000.0
2005-10-05 10:45:00,7.26,7.27,7.23,7.23,319000.0,7.26,7.27,7.23,7.23,319000.0
2005-10-05 10:50:00,7.23,7.24,7.23,7.24,73000.0,7.23,7.24,7.23,7.24,73000.0
2005-10-05 10:55:00,7.24,7.24,7.23,7.23,55000.0,7.24,7.24,7.23,7.23,55000.0
2005-10-05 11:00:00,7.23,7.23,7.19,7.19,288000.0,7.23,7.23,7.19,7.19,288000.0
2005-10-05 11:05:00,7.19,7.22,7.18,7.21,315000.0,7.19,7.22,7.18,7.21,315000.0
2005-10-05 11:10:00,7.21,7.21,7.19,7.19,214000.0,7.21,7.21,7.19,7.19,214000.0
2005-10-05 11:15:00,7.19,7.22,7.19,7.21,160000.0,7.19,7.22,7.19,7.21,160000.0
2005-10-05 11:20:00,7.21,7.22,7.21,7.21,55000.0,7.21,7.22,7.21,7.21,55000.0
2005-10-05 11:25:00,7.21,7.22,7.19,7.2,131000.0,7.21,7.22,7.19,7.2,131000.0
2005-10-05 11:30:00,7.2,7.21,7.19,7.19,157000.0,7.2,7.21,7.19,7.19,157000.0
2005-10-05 11:35:00,7.19,7.2,7.19,7.2,207000.0,7.19,7.2,7.19,7.2,207000.0
2005-10-05 11:40:00,7.2,7.21,7.2,7.21,120000.0,7.2,7.21,7.2,7.21,120000.0
2005-10-05 11:45:00,7.2,7.21,7.1,7.12,879000.0,7.2,7.21,7.1,7.12,879000.0
2005-10-05 11:50:00,7.12,7.13,7.06,7.07,670000.0,7.12,7.13,7.06,7.07,670000.0
2005-10-05 11:55:00,7.07,7.09,7.0,7.02,596000.0,7.07,7.09,7.0,7.02,596000.0
2005-10-05 12:00:00,7.02,7.04,6.91,6.92,928000.0,7.02,7.04,6.91,6.92,928000.0
2005-10-05 12:05:00,6.92,6.94,6.86,6.9,1096000.0,6.92,6.94,6.86,6.9,1096000.0
2005-10-05 12:10:00,6.9,6.95,6.89,6.91,368000.0,6.9,6.95,6.89,6.91,368000.0
2005-10-05 12:15:00,6.9,6.92,6.88,6.92,231000.0,6.9,6.92,6.88,6.92,231000.0
2005-10-05 12:20:00,6.92,6.93,6.88,6.88,238000.0,6.92,6.93,6.88,6.88,238000.0
2005-10-05 12:25:00,6.88,6.89,6.83,6.88,561000.0,6.88,6.89,6.83,6.88,561000.0
2005-10-05 12:30:00,6.87,6.9,6.87,6.9,230000.0,6.87,6.9,6.87,6.9,230000.0
2005-10-05 12:35:00,6.9,6.91,6.88,6.91,568000.0,6.9,6.91,6.88,6.91,568000.0
2005-10-05 12:40:00,6.91,6.93,6.9,6.92,319000.0,6.91,6.93,6.9,6.92,319000.0
2005-10-05 12:45:00,6.92,6.92,6.9,6.9,115000.0,6.92,6.92,6.9,6.9,115000.0
2005-10-05 12:50:00,6.9,6.91,6.88,6.89,157000.0,6.9,6.91,6.88,6.89,157000.0
2005-10-05 12:55:00,6.89,6.91,6.88,6.91,51000.0,6.89,6.91,6.88,6.91,51000.0
2005-10-05 13:00:00,6.91,6.95,6.91,6.95,164000.0,6.91,6.95,6.91,6.95,164000.0
2005-10-05 13:05:00,6.95,6.95,6.93,6.94,145000.0,6.95,6.95,6.93,6.94,145000.0
2005-10-05 13:10:00,6.93,6.93,6.93,6.93,120000.0,6.93,6.93,6.93,6.93,120000.0
2005-10-05 13:15:00,6.93,6.95,6.93,6.95,175000.0,6.93,6.95,6.93,6.95,175000.0
2005-10-05 13:20:00,6.95,7.0,6.95,6.99,409000.0,6.95,7.0,6.95,6.99,409000.0
2005-10-05 13:25:00,6.99,7.01,6.98,7.0,274000.0,6.99,7.01,6.98,7.0,274000.0
2005-10-05 13:30:00,7.0,7.0,6.98,6.99,181000.0,7.0,7.0,6.98,6.99,181000.0
2005-10-05 13:35:00,6.98,6.99,6.98,6.98,133000.0,6.98,6.99,6.98,6.98,133000.0
2005-10-05 13:40:00,6.98,6.98,6.97,6.97,127000.0,6.98,6.98,6.97,6.97,127000.0
2005-10-05 13:45:00,6.97,6.97,6.95,6.96,109000.0,6.97,6.97,6.95,6.96,109000.0
2005-10-05 13:50:00,6.96,6.97,6.95,6.96,114000.0,6.96,6.97,6.95,6.96,114000.0
2005-10-05 13:55:00,6.96,6.96,6.94,6.96,123000.0,6.96,6.96,6.94,6.96,123000.0
2005-10-05 14:00:00,6.96,6.96,6.94,6.96,67000.0,6.96,6.96,6.94,6.96,67000.0
2005-10-05 14:05:00,6.96,6.96,6.95,6.95,43000.0,6.96,6.96,6.95,6.95,43000.0
2005-10-05 14:10:00,6.95,6.95,6.91,6.94,276000.0,6.95,6.95,6.91,6.94,276000.0
2005-10-05 14:15:00,6.94,6.95,6.93,6.95,116000.0,6.94,6.95,6.93,6.95,116000.0
2005-10-05 14:20:00,6.95,6.96,6.94,6.96,102000.0,6.95,6.96,6.94,6.96,102000.0
2005-10-05 14:25:00,6.96,6.97,6.95,6.96,115000.0,6.96,6.97,6.95,6.96,115000.0
2005-10-05 14:30:00,6.95,6.96,6.94,6.94,110000.0,6.95,6.96,6.94,6.94,110000.0
2005-10-05 14:35:00,6.94,6.95,6.93,6.94,114000.0,6.94,6.95,6.93,6.94,114000.0
2005-10-05 14:40:00,6.94,6.95,6.93,6.94,68000.0,6.94,6.95,6.93,6.94,68000.0
2005-10-05 14:45:00,6.95,6.95,6.92,6.93,172000.0,6.95,6.95,6.92,6.93,172000.0
2005-10-05 14:50:00,6.93,6.93,6.91,6.93,126000.0,6.93,6.93,6.91,6.93,126000.0
2005-10-05 14:55:00,6.93,6.93,6.91,6.91,72000.0,6.93,6.93,6.91,6.91,72000.0
2005-10-05 15:00:00,6.91,6.92,6.9,6.91,213000.0,6.91,6.92,6.9,6.91,213000.0
2005-10-05 15:05:00,6.91,6.93,6.9,6.92,83000.0,6.91,6.93,6.9,6.92,83000.0
2005-10-05 15:10:00,6.92,6.94,6.92,6.93,156000.0,6.92,6.94,6.92,6.93,156000.0
2005-10-05 15:15:00,6.93,6.95,6.93,6.94,169000.0,6.93,6.95,6.93,6.94,169000.0
2005-10-05 15:20:00,6.93,6.95,6.89,6.89,488000.0,6.93,6.95,6.89,6.89,488000.0
2005-10-05 15:25:00,6.89,6.91,6.87,6.91,273000.0,6.89,6.91,6.87,6.91,273000.0
2005-10-05 15:30:00,6.9,6.92,6.89,6.9,233000.0,6.9,6.92,6.89,6.9,233000.0
2005-10-05 15:35:00,6.9,6.9,6.86,6.87,289000.0,6.9,6.9,6.86,6.87,289000.0
2005-10-05 15:40:00,6.87,6.98,6.86,6.87,333000.0,6.87,6.98,6.86,6.87,333000.0
2005-10-05 15:45:00,6.88,6.88,6.84,6.86,364000.0,6.88,6.88,6.84,6.86,364000.0
2005-10-05 15:50:00,6.86,6.86,6.83,6.83,414000.0,6.86,6.86,6.83,6.83,414000.0
2005-10-05 15:55:00,6.83,6.84,6.82,6.83,739000.0,6.83,6.84,6.82,6.83,739000.0
2005-10-06 09:30:00,7.0,7.01,6.82,6.88,718000.0,7.0,7.01,6.82,6.88,718000.0
2005-10-06 09:35:00,6.88,6.97,6.88,6.94,431000.0,6.88,6.97,6.88,6.94,431000.0
2005-10-06 09:40:00,6.94,6.95,6.85,6.86,361000.0,6.94,6.95,6.85,6.86,361000.0
2005-10-06 09:45:00,6.85,6.9,6.85,6.87,388000.0,6.85,6.9,6.85,6.87,388000.0
2005-10-06 09:50:00,6.87,6.88,6.86,6.87,162000.0,6.87,6.88,6.86,6.87,162000.0
2005-10-06 09:55:00,6.88,6.9,6.86,6.88,241000.0,6.88,6.9,6.86,6.88,241000.0
2005-10-06 10:00:00,6.88,6.9,6.87,6.89,159000.0,6.88,6.9,6.87,6.89,159000.0
2005-10-06 10:05:00,6.88,6.9,6.87,6.88,79000.0,6.88,6.9,6.87,6.88,79000.0
2005-10-06 10:10:00,6.88,6.92,6.86,6.87,397000.0,6.88,6.92,6.86,6.87,397000.0
2005-10-06 10:15:00,6.87,6.88,6.85,6.86,144000.0,6.87,6.88,6.85,6.86,144000.0
2005-10-06 10:20:00,6.86,6.87,6.81,6.81,172000.0,6.86,6.87,6.81,6.81,172000.0
2005-10-06 10:25:00,6.81,6.81,6.75,6.77,369000.0,6.81,6.81,6.75,6.77,369000.0
2005-10-06 10:30:00,6.77,6.78,6.69,6.71,627000.0,6.77,6.78,6.69,6.71,627000.0
2005-10-06 10:35:00,6.71,6.71,6.68,6.68,184000.0,6.71,6.71,6.68,6.68,184000.0
2005-10-06 10:40:00,6.69,6.73,6.69,6.73,207000.0,6.69,6.73,6.69,6.73,207000.0
2005-10-06 10:45:00,6.73,6.74,6.72,6.73,156000.0,6.73,6.74,6.72,6.73,156000.0
2005-10-06 10:50:00,6.74,6.77,6.72,6.77,167000.0,6.74,6.77,6.72,6.77,167000.0
2005-10-06 10:55:00,6.77,6.77,6.73,6.76,191000.0,6.77,6.77,6.73,6.76,191000.0
2005-10-06 11:00:00,6.76,6.77,6.74,6.74,206000.0,6.76,6.77,6.74,6.74,206000.0
2005-10-06 11:05:00,6.74,6.76,6.73,6.76,88000.0,6.74,6.76,6.73,6.76,88000.0
2005-10-06 11:10:00,6.77,6.78,6.75,6.76,183000.0,6.77,6.78,6.75,6.76,183000.0
2005-10-06 11:15:00,6.76,6.8,6.76,6.8,312000.0,6.76,6.8,6.76,6.8,312000.0
2005-10-06 11:20:00,6.8,6.9,6.73,6.82,405000.0,6.8,6.9,6.73,6.82,405000.0
2005-10-06 11:25:00,6.81,6.84,6.8,6.81,66000.0,6.81,6.84,6.8,6.81,66000.0
2005-10-06 11:30:00,6.82,6.82,6.81,6.82,44000.0,6.82,6.82,6.81,6.82,44000.0
2005-10-06 11:35:00,6.82,6.82,6.8,6.81,78000.0,6.82,6.82,6.8,6.81,78000.0
2005-10-06 11:40:00,6.8,6.81,6.8,6.81,26000.0,6.8,6.81,6.8,6.81,26000.0
2005-10-06 11:45:00,6.8,6.82,6.8,6.82,13000.0,6.8,6.82,6.8,6.82,13000.0
2005-10-06 11:50:00,6.81,6.81,6.79,6.8,57000.0,6.81,6.81,6.79,6.8,57000.0
2005-10-06 11:55:00,6.81,6.82,6.8,6.82,82000.0,6.81,6.82,6.8,6.82,82000.0
2005-10-06 12:00:00,6.82,6.86,6.82,6.85,70000.0,6.82,6.86,6.82,6.85,70000.0
2005-10-06 12:05:00,6.86,6.87,6.83,6.84,96000.0,6.86,6.87,6.83,6.84,96000.0
2005-10-06 12:10:00,6.85,6.85,6.82,6.83,27000.0,6.85,6.85,6.82,6.83,27000.0
2005-10-06 12:15:00,6.83,6.83,6.83,6.83,29000.0,6.83,6.83,6.83,6.83,29000.0
2005-10-06 12:20:00,6.83,6.83,6.79,6.79,50000.0,6.83,6.83,6.79,6.79,50000.0
2005-10-06 12:25:00,6.79,6.79,6.77,6.78,39000.0,6.79,6.79,6.77,6.78,39000.0
2005-10-06 12:30:00,6.78,6.79,6.75,6.76,141000.0,6.78,6.79,6.75,6.76,141000.0
2005-10-06 12:35:00,6.76,6.77,6.75,6.77,47000.0,6.76,6.77,6.75,6.77,47000.0
2005-10-06 12:40:00,6.77,6.77,6.76,6.77,26000.0,6.77,6.77,6.76,6.77,26000.0
2005-10-06 12:45:00,6.77,6.79,6.77,6.79,81000.0,6.77,6.79,6.77,6.79,81000.0
2005-10-06 12:50:00,6.79,6.79,6.76,6.76,31000.0,6.79,6.79,6.76,6.76,31000.0
2005-10-06 12:55:00,6.78,6.78,6.77,6.78,22000.0,6.78,6.78,6.77,6.78,22000.0
2005-10-06 13:00:00,6.78,6.79,6.73,6.73,152000.0,6.78,6.79,6.73,6.73,152000.0
2005-10-06 13:05:00,6.75,6.75,6.75,6.75,12000.0,6.75,6.75,6.75,6.75,12000.0
2005-10-06 13:10:00,6.74,6.76,6.73,6.76,65000.0,6.74,6.76,6.73,6.76,65000.0
2005-10-06 13:15:00,6.76,6.76,6.76,6.76,4000.0,6.76,6.76,6.76,6.76,4000.0
2005-10-06 13:20:00,6.75,6.75,6.74,6.74,23000.0,6.75,6.75,6.74,6.74,23000.0
2005-10-06 13:25:00,6.74,6.75,6.72,6.72,55000.0,6.74,6.75,6.72,6.72,55000.0
2005-10-06 13:30:00,6.73,6.74,6.71,6.71,30000.0,6.73,6.74,6.71,6.71,30000.0
2005-10-06 13:35:00,6.71,6.72,6.71,6.72,24000.0,6.71,6.72,6.71,6.72,24000.0
2005-10-06 13:40:00,6.72,6.74,6.72,6.74,29000.0,6.72,6.74,6.72,6.74,29000.0
2005-10-06 13:45:00,6.74,6.74,6.72,6.73,52000.0,6.74,6.74,6.72,6.73,52000.0
2005-10-06 13:50:00,6.74,6.75,6.71,6.72,54000.0,6.74,6.75,6.71,6.72,54000.0
2005-10-06 13:55:00,6.71,6.73,6.71,6.71,82000.0,6.71,6.73,6.71,6.71,82000.0
2005-10-06 14:00:00,6.72,6.72,6.7,6.7,202000.0,6.72,6.72,6.7,6.7,202000.0
2005-10-06 14:05:00,6.7,6.7,6.68,6.69,123000.0,6.7,6.7,6.68,6.69,123000.0
2005-10-06 14:10:00,6.69,6.71,6.68,6.71,116000.0,6.69,6.71,6.68,6.71,116000.0
2005-10-06 14:15:00,6.7,6.74,6.7,6.74,54000.0,6.7,6.74,6.7,6.74,54000.0
2005-10-06 14:20:00,6.73,6.75,6.72,6.72,60000.0,6.73,6.75,6.72,6.72,60000.0
2005-10-06 14:25:00,6.73,6.75,6.73,6.75,42000.0,6.73,6.75,6.73,6.75,42000.0
2005-10-06 14:30:00,6.75,6.79,6.75,6.78,165000.0,6.75,6.79,6.75,6.78,165000.0
2005-10-06 14:35:00,6.76,6.77,6.75,6.75,50000.0,6.76,6.77,6.75,6.75,50000.0
2005-10-06 14:40:00,6.75,6.75,6.74,6.75,26000.0,6.75,6.75,6.74,6.75,26000.0
2005-10-06 14:45:00,6.75,6.77,6.75,6.75,96000.0,6.75,6.77,6.75,6.75,96000.0
2005-10-06 14:50:00,6.76,6.77,6.75,6.75,61000.0,6.76,6.77,6.75,6.75,61000.0
2005-10-06 14:55:00,6.75,6.76,6.73,6.74,129000.0,6.75,6.76,6.73,6.74,129000.0
2005-10-06 15:00:00,6.73,6.75,6.73,6.73,50000.0,6.73,6.75,6.73,6.73,50000.0
2005-10-06 15:05:00,6.74,6.75,6.73,6.74,94000.0,6.74,6.75,6.73,6.74,94000.0
2005-10-06 15:10:00,6.73,6.75,6.73,6.73,90000.0,6.73,6.75,6.73,6.73,90000.0
2005-10-06 15:15:00,6.74,6.75,6.73,6.74,51000.0,6.74,6.75,6.73,6.74,51000.0
2005-10-06 15:20:00,6.74,6.75,6.73,6.73,42000.0,6.74,6.75,6.73,6.73,42000.0
2005-10-06 15:25:00,6.74,6.74,6.73,6.73,38000.0,6.74,6.74,6.73,6.73,38000.0
2005-10-06 15:30:00,6.73,6.73,6.7,6.7,217000.0,6.73,6.73,6.7,6.7,217000.0
2005-10-06 15:35:00,6.7,6.73,6.7,6.71,91000.0,6.7,6.73,6.7,6.71,91000.0
2005-10-06 15:40:00,6.7,6.74,6.7,6.73,188000.0,6.7,6.74,6.7,6.73,188000.0
2005-10-06 15:45:00,6.73,6.76,6.72,6.76,237000.0,6.73,6.76,6.72,6.76,237000.0
2005-10-06 15:50:00,6.76,6.83,6.75,6.81,267000.0,6.76,6.83,6.75,6.81,267000.0
2005-10-06 15:55:00,6.8,6.84,6.8,6.83,430000.0,6.8,6.84,6.8,6.83,430000.0
2005-10-07 09:30:00,6.9,6.95,6.87,6.88,512000.0,6.9,6.95,6.87,6.88,512000.0
2005-10-07 09:35:00,6.89,6.94,6.88,6.93,559000.0,6.89,6.94,6.88,6.93,559000.0
2005-10-07 09:40:00,6.93,6.93,6.88,6.9,359000.0,6.93,6.93,6.88,6.9,359000.0
2005-10-07 09:45:00,6.9,6.91,6.81,6.82,356000.0,6.9,6.91,6.81,6.82,356000.0
2005-10-07 09:50:00,6.82,6.83,6.8,6.82,211000.0,6.82,6.83,6.8,6.82,211000.0
2005-10-07 09:55:00,6.82,6.83,6.82,6.82,129000.0,6.82,6.83,6.82,6.82,129000.0
2005-10-07 10:00:00,6.82,6.83,6.8,6.83,200000.0,6.82,6.83,6.8,6.83,200000.0
2005-10-07 10:05:00,6.81,6.82,6.77,6.8,294000.0,6.81,6.82,6.77,6.8,294000.0
2005-10-07 10:10:00,6.8,6.8,6.75,6.78,190000.0,6.8,6.8,6.75,6.78,190000.0
2005-10-07 10:15:00,6.78,6.78,6.75,6.75,179000.0,6.78,6.78,6.75,6.75,179000.0
2005-10-07 10:20:00,6.75,6.8,6.74,6.8,195000.0,6.75,6.8,6.74,6.8,195000.0
2005-10-07 10:25:00,6.79,6.8,6.78,6.78,117000.0,6.79,6.8,6.78,6.78,117000.0
2005-10-07 10:30:00,6.78,6.78,6.77,6.78,30000.0,6.78,6.78,6.77,6.78,30000.0
2005-10-07 10:35:00,6.78,6.78,6.78,6.78,17000.0,6.78,6.78,6.78,6.78,17000.0
2005-10-07 10:40:00,6.78,6.78,6.75,6.76,49000.0,6.78,6.78,6.75,6.76,49000.0
2005-10-07 10:45:00,6.76,6.76,6.71,6.72,141000.0,6.76,6.76,6.71,6.72,141000.0
2005-10-07 10:50:00,6.72,6.74,6.72,6.73,83000.0,6.72,6.74,6.72,6.73,83000.0
2005-10-07 10:55:00,6.72,6.73,6.72,6.73,233000.0,6.72,6.73,6.72,6.73,233000.0
2005-10-07 11:00:00,6.73,6.74,6.72,6.74,167000.0,6.73,6.74,6.72,6.74,167000.0
2005-10-07 11:05:00,6.74,6.74,6.71,6.72,151000.0,6.74,6.74,6.71,6.72,151000.0
2005-10-07 11:10:00,6.72,6.73,6.71,6.72,74000.0,6.72,6.73,6.71,6.72,74000.0
2005-10-07 11:15:00,6.71,6.72,6.71,6.71,44000.0,6.71,6.72,6.71,6.71,44000.0
2005-10-07 11:20:00,6.71,6.73,6.71,6.72,35000.0,6.71,6.73,6.71,6.72,35000.0
2005-10-07 11:25:00,6.72,6.73,6.72,6.72,9000.0,6.72,6.73,6.72,6.72,9000.0
2005-10-07 11:30:00,6.72,6.72,6.7,6.7,162000.0,6.72,6.72,6.7,6.7,162000.0
2005-10-07 11:35:00,6.7,6.7,6.67,6.7,248000.0,6.7,6.7,6.67,6.7,248000.0
2005-10-07 11:40:00,6.7,6.7,6.68,6.69,93000.0,6.7,6.7,6.68,6.69,93000.0
2005-10-07 11:45:00,6.68,6.68,6.67,6.67,122000.0,6.68,6.68,6.67,6.67,122000.0
2005-10-07 11:50:00,6.67,6.67,6.67,6.67,242000.0,6.67,6.67,6.67,6.67,242000.0
2005-10-07 11:55:00,6.67,6.67,6.66,6.67,227000.0,6.67,6.67,6.66,6.67,227000.0
2005-10-07 12:00:00,6.67,6.68,6.67,6.68,105000.0,6.67,6.68,6.67,6.68,105000.0
2005-10-07 12:05:00,6.68,6.68,6.67,6.67,157000.0,6.68,6.68,6.67,6.67,157000.0
2005-10-07 12:10:00,6.67,6.68,6.67,6.67,25000.0,6.67,6.68,6.67,6.67,25000.0
2005-10-07 12:15:00,6.67,6.68,6.67,6.68,12000.0,6.67,6.68,6.67,6.68,12000.0
2005-10-07 12:20:00,6.67,6.69,6.67,6.69,130000.0,6.67,6.69,6.67,6.69,130000.0
2005-10-07 12:25:00,6.68,6.68,6.68,6.68,7000.0,6.68,6.68,6.68,6.68,7000.0
2005-10-07 12:30:00,6.68,6.69,6.67,6.68,74000.0,6.68,6.69,6.67,6.68,74000.0
2005-10-07 12:35:00,6.68,6.68,6.68,6.68,14000.0,6.68,6.68,6.68,6.68,14000.0
2005-10-07 12:40:00,6.68,6.69,6.68,6.69,50000.0,6.68,6.69,6.68,6.69,50000.0
2005-10-07 12:45:00,6.69,6.69,6.69,6.69,49000.0,6.69,6.69,6.69,6.69,49000.0
2005-10-07 12:50:00,6.69,6.69,6.68,6.68,80000.0,6.69,6.69,6.68,6.68,80000.0
2005-10-07 12:55:00,6.68,6.68,6.67,6.67,65000.0,6.68,6.68,6.67,6.67,65000.0
2005-10-07 13:00:00,6.67,6.68,6.67,6.67,45000.0,6.67,6.68,6.67,6.67,45000.0
2005-10-07 13:05:00,6.68,6.68,6.68,6.68,8000.0,6.68,6.68,6.68,6.68,8000.0
2005-10-07 13:10:00,6.68,6.68,6.67,6.67,38000.0,6.68,6.68,6.67,6.67,38000.0
2005-10-07 13:15:00,6.68,6.68,6.67,6.67,79000.0,6.68,6.68,6.67,6.67,79000.0
2005-10-07 13:20:00,6.67,6.68,6.67,6.67,35000.0,6.67,6.68,6.67,6.67,35000.0
2005-10-07 13:25:00,6.68,6.69,6.68,6.69,88000.0,6.68,6.69,6.68,6.69,88000.0
2005-10-07 13:30:00,6.69,6.69,6.68,6.69,36000.0,6.69,6.69,6.68,6.69,36000.0
2005-10-07 13:35:00,6.69,6.69,6.69,6.69,34000.0,6.69,6.69,6.69,6.69,34000.0
2005-10-07 13:40:00,6.68,6.69,6.68,6.69,28000.0,6.68,6.69,6.68,6.69,28000.0
2005-10-07 13:45:00,6.69,6.69,6.68,6.68,8000.0,6.69,6.69,6.68,6.68,8000.0
2005-10-07 13:50:00,6.69,6.69,6.69,6.69,1000.0,6.69,6.69,6.69,6.69,1000.0
2005-10-07 13:55:00,6.69,6.69,6.68,6.68,35000.0,6.69,6.69,6.68,6.68,35000.0
2005-10-07 14:00:00,6.68,6.69,6.68,6.69,66000.0,6.68,6.69,6.68,6.69,66000.0
2005-10-07 14:05:00,6.69,6.69,6.68,6.69,26000.0,6.69,6.69,6.68,6.69,26000.0
2005-10-07 14:10:00,6.68,6.68,6.67,6.68,134000.0,6.68,6.68,6.67,6.68,134000.0
2005-10-07 14:15:00,6.67,6.69,6.67,6.69,51000.0,6.67,6.69,6.67,6.69,51000.0
2005-10-07 14:20:00,6.68,6.69,6.68,6.69,33000.0,6.68,6.69,6.68,6.69,33000.0
2005-10-07 14:25:00,6.69,6.71,6.69,6.71,108000.0,6.69,6.71,6.69,6.71,108000.0
2005-10-07 14:30:00,6.71,6.72,6.7,6.72,77000.0,6.71,6.72,6.7,6.72,77000.0
2005-10-07 14:35:00,6.72,6.73,6.71,6.72,132000.0,6.72,6.73,6.71,6.72,132000.0
2005-10-07 14:40:00,6.71,6.72,6.7,6.71,55000.0,6.71,6.72,6.7,6.71,55000.0
2005-10-07 14:45:00,6.7,6.72,6.7,6.71,7000.0,6.7,6.72,6.7,6.71,7000.0
2005-10-07 14:50:00,6.71,6.71,6.7,6.71,17000.0,6.71,6.71,6.7,6.71,17000.0
2005-10-07 14:55:00,6.71,6.71,6.7,6.7,79000.0,6.71,6.71,6.7,6.7,79000.0
2005-10-07 15:00:00,6.7,6.7,6.68,6.68,111000.0,6.7,6.7,6.68,6.68,111000.0
2005-10-07 15:05:00,6.68,6.7,6.68,6.7,25000.0,6.68,6.7,6.68,6.7,25000.0
2005-10-07 15:10:00,6.7,6.71,6.69,6.71,83000.0,6.7,6.71,6.69,6.71,83000.0
2005-10-07 15:15:00,6.71,6.71,6.69,6.71,110000.0,6.71,6.71,6.69,6.71,110000.0
2005-10-07 15:20:00,6.71,6.73,6.7,6.72,175000.0,6.71,6.73,6.7,6.72,175000.0
2005-10-07 15:25:00,6.72,6.73,6.7,6.7,69000.0,6.72,6.73,6.7,6.7,69000.0
2005-10-07 15:30:00,6.7,6.72,6.7,6.72,24000.0,6.7,6.72,6.7,6.72,24000.0
2005-10-07 15:35:00,6.72,6.72,6.71,6.72,33000.0,6.72,6.72,6.71,6.72,33000.0
2005-10-07 15:40:00,6.72,6.72,6.71,6.72,53000.0,6.72,6.72,6.71,6.72,53000.0
2005-10-07 15:45:00,6.72,6.73,6.71,6.72,127000.0,6.72,6.73,6.71,6.72,127000.0
2005-10-07 15:50:00,6.72,6.72,6.7,6.71,179000.0,6.72,6.72,6.7,6.71,179000.0
2005-10-07 15:55:00,6.71,6.72,6.7,6.72,361000.0,6.71,6.72,6.7,6.72,361000.0
2005-10-10 09:30:00,6.77,6.77,6.71,6.74,341000.0,6.77,6.77,6.71,6.74,341000.0
2005-10-10 09:35:00,6.72,6.74,6.72,6.73,77000.0,6.72,6.74,6.72,6.73,77000.0
2005-10-10 09:40:00,6.73,6.74,6.73,6.73,112000.0,6.73,6.74,6.73,6.73,112000.0
2005-10-10 09:45:00,6.73,6.73,6.67,6.68,211000.0,6.73,6.73,6.67,6.68,211000.0
2005-10-10 09:50:00,6.68,6.68,6.67,6.67,83000.0,6.68,6.68,6.67,6.67,83000.0
2005-10-10 09:55:00,6.67,6.67,6.53,6.59,384000.0,6.67,6.67,6.53,6.59,384000.0
2005-10-10 10:00:00,6.59,6.59,6.55,6.58,163000.0,6.59,6.59,6.55,6.58,163000.0
2005-10-10 10:05:00,6.58,6.58,6.56,6.58,88000.0,6.58,6.58,6.56,6.58,88000.0
2005-10-10 10:10:00,6.62,6.63,6.56,6.56,47000.0,6.62,6.63,6.56,6.56,47000.0
2005-10-10 10:15:00,6.56,6.7,6.56,6.6,205000.0,6.56,6.7,6.56,6.6,205000.0
2005-10-10 10:20:00,6.59,6.63,6.59,6.62,149000.0,6.59,6.63,6.59,6.62,149000.0
2005-10-10 10:25:00,6.63,6.63,6.6,6.6,97000.0,6.63,6.63,6.6,6.6,97000.0
2005-10-10 10:30:00,6.6,6.62,6.56,6.56,439000.0,6.6,6.62,6.56,6.56,439000.0
2005-10-10 10:35:00,6.56,6.57,6.45,6.47,657000.0,6.56,6.57,6.45,6.47,657000.0
2005-10-10 10:40:00,6.47,6.49,6.46,6.48,321000.0,6.47,6.49,6.46,6.48,321000.0
2005-10-10 10:45:00,6.48,6.49,6.48,6.48,183000.0,6.48,6.49,6.48,6.48,183000.0
2005-10-10 10:50:00,6.48,6.5,6.47,6.48,110000.0,6.48,6.5,6.47,6.48,110000.0
2005-10-10 10:55:00,6.49,6.53,6.48,6.53,74000.0,6.49,6.53,6.48,6.53,74000.0
2005-10-10 11:00:00,6.52,6.53,6.49,6.5,129000.0,6.52,6.53,6.49,6.5,129000.0
2005-10-10 11:05:00,6.5,6.5,6.48,6.49,130000.0,6.5,6.5,6.48,6.49,130000.0
2005-10-10 11:10:00,6.49,6.51,6.48,6.51,86000.0,6.49,6.51,6.48,6.51,86000.0
2005-10-10 11:15:00,6.51,6.52,6.5,6.51,59000.0,6.51,6.52,6.5,6.51,59000.0
2005-10-10 11:20:00,6.5,6.5,6.49,6.5,68000.0,6.5,6.5,6.49,6.5,68000.0
2005-10-10 11:25:00,6.5,6.5,6.5,6.5,103000.0,6.5,6.5,6.5,6.5,103000.0
2005-10-10 11:30:00,6.5,6.52,6.5,6.51,64000.0,6.5,6.52,6.5,6.51,64000.0
2005-10-10 11:35:00,6.51,6.51,6.5,6.51,12000.0,6.51,6.51,6.5,6.51,12000.0
2005-10-10 11:40:00,6.5,6.52,6.5,6.51,30000.0,6.5,6.52,6.5,6.51,30000.0
2005-10-10 11:45:00,6.51,6.51,6.48,6.49,131000.0,6.51,6.51,6.48,6.49,131000.0
2005-10-10 11:50:00,6.49,6.49,6.47,6.48,161000.0,6.49,6.49,6.47,6.48,161000.0
2005-10-10 11:55:00,6.48,6.5,6.48,6.5,107000.0,6.48,6.5,6.48,6.5,107000.0
2005-10-10 12:00:00,6.5,6.5,6.49,6.49,20000.0,6.5,6.5,6.49,6.49,20000.0
2005-10-10 12:05:00,6.5,6.5,6.49,6.5,69000.0,6.5,6.5,6.49,6.5,69000.0
2005-10-10 12:10:00,6.5,6.52,6.5,6.52,62000.0,6.5,6.52,6.5,6.52,62000.0
2005-10-10 12:15:00,6.52,6.54,6.51,6.54,54000.0,6.52,6.54,6.51,6.54,54000.0
2005-10-10 12:20:00,6.54,6.54,6.51,6.53,88000.0,6.54,6.54,6.51,6.53,88000.0
2005-10-10 12:25:00,6.53,6.53,6.51,6.52,11000.0,6.53,6.53,6.51,6.52,11000.0
2005-10-10 12:30:00,6.51,6.52,6.51,6.52,11000.0,6.51,6.52,6.51,6.52,11000.0
2005-10-10 12:35:00,6.52,6.52,6.52,6.52,26000.0,6.52,6.52,6.52,6.52,26000.0
2005-10-10 12:40:00,6.52,6.54,6.52,6.53,70000.0,6.52,6.54,6.52,6.53,70000.0
2005-10-10 12:45:00,6.53,6.53,6.52,6.53,14000.0,6.53,6.53,6.52,6.53,14000.0
2005-10-10 12:50:00,6.53,6.53,6.53,6.53,83000.0,6.53,6.53,6.53,6.53,83000.0
2005-10-10 12:55:00,6.53,6.53,6.52,6.53,45000.0,6.53,6.53,6.52,6.53,45000.0
2005-10-10 13:00:00,6.53,6.53,6.52,6.52,16000.0,6.53,6.53,6.52,6.52,16000.0
2005-10-10 13:05:00,6.53,6.53,6.52,6.52,21000.0,6.53,6.53,6.52,6.52,21000.0
2005-10-10 13:10:00,6.52,6.53,6.52,6.52,28000.0,6.52,6.53,6.52,6.52,28000.0
2005-10-10 13:15:00,6.52,6.52,6.52,6.52,87000.0,6.52,6.52,6.52,6.52,87000.0
2005-10-10 13:20:00,6.52,6.52,6.52,6.52,51000.0,6.52,6.52,6.52,6.52,51000.0
2005-10-10 13:25:00,6.52,6.52,6.52,6.52,32000.0,6.52,6.52,6.52,6.52,32000.0
2005-10-10 13:30:00,6.52,6.52,6.52,6.52,90000.0,6.52,6.52,6.52,6.52,90000.0
2005-10-10 13:35:00,6.52,6.52,6.52,6.52,35000.0,6.52,6.52,6.52,6.52,35000.0
2005-10-10 13:40:00,6.52,6.54,6.52,6.53,28000.0,6.52,6.54,6.52,6.53,28000.0
2005-10-10 13:45:00,6.53,6.53,6.52,6.53,61000.0,6.53,6.53,6.52,6.53,61000.0
2005-10-10 13:50:00,6.53,6.53,6.5,6.5,183000.0,6.53,6.53,6.5,6.5,183000.0
2005-10-10 13:55:00,6.5,6.52,6.5,6.5,122000.0,6.5,6.52,6.5,6.5,122000.0
2005-10-10 14:00:00,6.5,6.51,6.5,6.5,27000.0,6.5,6.51,6.5,6.5,27000.0
2005-10-10 14:05:00,6.5,6.51,6.5,6.5,18000.0,6.5,6.51,6.5,6.5,18000.0
2005-10-10 14:10:00,6.5,6.51,6.5,6.51,28000.0,6.5,6.51,6.5,6.51,28000.0
2005-10-10 14:15:00,6.51,6.51,6.5,6.51,8000.0,6.51,6.51,6.5,6.51,8000.0
2005-10-10 14:20:00,6.5,6.51,6.5,6.51,27000.0,6.5,6.51,6.5,6.51,27000.0
2005-10-10 14:25:00,6.5,6.51,6.5,6.51,28000.0,6.5,6.51,6.5,6.51,28000.0
2005-10-10 14:30:00,6.51,6.51,6.5,6.5,41000.0,6.51,6.51,6.5,6.5,41000.0
2005-10-10 14:35:00,6.51,6.52,6.51,6.52,81000.0,6.51,6.52,6.51,6.52,81000.0
2005-10-10 14:40:00,6.51,6.52,6.51,6.52,9000.0,6.51,6.52,6.51,6.52,9000.0
2005-10-10 14:45:00,6.52,6.52,6.51,6.52,21000.0,6.52,6.52,6.51,6.52,21000.0
2005-10-10 14:50:00,6.52,6.53,6.52,6.52,64000.0,6.52,6.53,6.52,6.52,64000.0
2005-10-10 14:55:00,6.53,6.55,6.53,6.55,85000.0,6.53,6.55,6.53,6.55,85000.0
2005-10-10 15:00:00,6.54,6.54,6.53,6.53,50000.0,6.54,6.54,6.53,6.53,50000.0
2005-10-10 15:05:00,6.54,6.54,6.53,6.53,20000.0,6.54,6.54,6.53,6.53,20000.0
2005-10-10 15:10:00,6.53,6.54,6.53,6.53,18000.0,6.53,6.54,6.53,6.53,18000.0
2005-10-10 15:15:00,6.53,6.53,6.51,6.52,136000.0,6.53,6.53,6.51,6.52,136000.0
2005-10-10 15:20:00,6.52,6.53,6.52,6.53,84000.0,6.52,6.53,6.52,6.53,84000.0
2005-10-10 15:25:00,6.53,6.54,6.52,6.52,164000.0,6.53,6.54,6.52,6.52,164000.0
2005-10-10 15:30:00,6.52,6.54,6.52,6.54,149000.0,6.52,6.54,6.52,6.54,149000.0
2005-10-10 15:35:00,6.54,6.54,6.53,6.53,58000.0,6.54,6.54,6.53,6.53,58000.0
2005-10-10 15:40:00,6.53,6.54,6.53,6.53,45000.0,6.53,6.54,6.53,6.53,45000.0
2005-10-10 15:45:00,6.53,6.53,6.53,6.53,32000.0,6.53,6.53,6.53,6.53,32000.0
2005-10-10 15:50:00,6.53,6.53,6.52,6.53,86000.0,6.53,6.53,6.52,6.53,86000.0
2005-10-10 15:55:00,6.53,6.53,6.53,6.53,247000.0,6.53,6.53,6.53,6.53,247000.0
2005-10-11 09:30:00,6.58,6.59,6.55,6.57,373000.0,6.58,6.59,6.55,6.57,373000.0
2005-10-11 09:35:00,6.57,6.58,6.49,6.51,379000.0,6.57,6.58,6.49,6.51,379000.0
2005-10-11 09:40:00,6.52,6.57,6.52,6.57,230000.0,6.52,6.57,6.52,6.57,230000.0
2005-10-11 09:45:00,6.57,6.58,6.54,6.58,141000.0,6.57,6.58,6.54,6.58,141000.0
2005-10-11 09:50:00,6.58,6.63,6.58,6.6,440000.0,6.58,6.63,6.58,6.6,440000.0
2005-10-11 09:55:00,6.6,6.61,6.59,6.6,144000.0,6.6,6.61,6.59,6.6,144000.0
2005-10-11 10:00:00,6.59,6.59,6.56,6.56,156000.0,6.59,6.59,6.56,6.56,156000.0
2005-10-11 10:05:00,6.56,6.56,6.55,6.55,71000.0,6.56,6.56,6.55,6.55,71000.0
2005-10-11 10:10:00,6.56,6.58,6.55,6.57,94000.0,6.56,6.58,6.55,6.57,94000.0
2005-10-11 10:15:00,6.57,6.58,6.56,6.56,72000.0,6.57,6.58,6.56,6.56,72000.0
2005-10-11 10:20:00,6.55,6.56,6.55,6.56,33000.0,6.55,6.56,6.55,6.56,33000.0
2005-10-11 10:25:00,6.56,6.57,6.55,6.56,28000.0,6.56,6.57,6.55,6.56,28000.0
2005-10-11 10:30:00,6.56,6.56,6.55,6.55,50000.0,6.56,6.56,6.55,6.55,50000.0
2005-10-11 10:35:00,6.55,6.55,6.53,6.53,49000.0,6.55,6.55,6.53,6.53,49000.0
2005-10-11 10:40:00,6.53,6.53,6.53,6.53,45000.0,6.53,6.53,6.53,6.53,45000.0
2005-10-11 10:45:00,6.53,6.53,6.48,6.48,249000.0,6.53,6.53,6.48,6.48,249000.0
2005-10-11 10:50:00,6.47,6.48,6.46,6.48,88000.0,6.47,6.48,6.46,6.48,88000.0
2005-10-11 10:55:00,6.48,6.5,6.48,6.5,80000.0,6.48,6.5,6.48,6.5,80000.0
2005-10-11 11:00:00,6.49,6.49,6.43,6.44,310000.0,6.49,6.49,6.43,6.44,310000.0
2005-10-11 11:05:00,6.44,6.45,6.43,6.44,57000.0,6.44,6.45,6.43,6.44,57000.0
2005-10-11 11:10:00,6.44,6.45,6.44,6.44,33000.0,6.44,6.45,6.44,6.44,33000.0
2005-10-11 11:15:00,6.45,6.46,6.45,6.46,46000.0,6.45,6.46,6.45,6.46,46000.0
2005-10-11 11:20:00,6.46,6.47,6.46,6.46,59000.0,6.46,6.47,6.46,6.46,59000.0
2005-10-11 11:25:00,6.46,6.47,6.46,6.46,24000.0,6.46,6.47,6.46,6.46,24000.0
2005-10-11 11:30:00,6.46,6.46,6.45,6.45,30000.0,6.46,6.46,6.45,6.45,30000.0
2005-10-11 11:35:00,6.45,6.45,6.44,6.45,149000.0,6.45,6.45,6.44,6.45,149000.0
2005-10-11 11:40:00,6.45,6.47,6.45,6.46,77000.0,6.45,6.47,6.45,6.46,77000.0
2005-10-11 11:45:00,6.47,6.5,6.47,6.48,89000.0,6.47,6.5,6.47,6.48,89000.0
2005-10-11 11:50:00,6.48,6.5,6.48,6.5,83000.0,6.48,6.5,6.48,6.5,83000.0
2005-10-11 11:55:00,6.5,6.5,6.48,6.5,31000.0,6.5,6.5,6.48,6.5,31000.0
2005-10-11 12:00:00,6.48,6.49,6.48,6.48,55000.0,6.48,6.49,6.48,6.48,55000.0
2005-10-11 12:05:00,6.48,6.48,6.47,6.47,23000.0,6.48,6.48,6.47,6.47,23000.0
2005-10-11 12:10:00,6.47,6.48,6.45,6.45,69000.0,6.47,6.48,6.45,6.45,69000.0
2005-10-11 12:15:00,6.45,6.46,6.44,6.44,42000.0,6.45,6.46,6.44,6.44,42000.0
2005-10-11 12:20:00,6.44,6.46,6.44,6.46,14000.0,6.44,6.46,6.44,6.46,14000.0
2005-10-11 12:25:00,6.45,6.45,6.44,6.45,72000.0,6.45,6.45,6.44,6.45,72000.0
2005-10-11 12:30:00,6.45,6.45,6.44,6.44,57000.0,6.45,6.45,6.44,6.44,57000.0
2005-10-11 12:35:00,6.45,6.47,6.45,6.47,50000.0,6.45,6.47,6.45,6.47,50000.0
2005-10-11 12:40:00,6.46,6.47,6.46,6.47,10000.0,6.46,6.47,6.46,6.47,10000.0
2005-10-11 12:45:00,6.47,6.47,6.46,6.47,17000.0,6.47,6.47,6.46,6.47,17000.0
2005-10-11 12:50:00,6.47,6.47,6.46,6.46,48000.0,6.47,6.47,6.46,6.46,48000.0
2005-10-11 12:55:00,6.46,6.46,6.45,6.46,22000.0,6.46,6.46,6.45,6.46,22000.0
2005-10-11 13:00:00,6.45,6.45,6.45,6.45,31000.0,6.45,6.45,6.45,6.45,31000.0
2005-10-11 13:05:00,6.45,6.45,6.45,6.45,12000.0,6.45,6.45,6.45,6.45,12000.0
2005-10-11 13:10:00,6.46,6.46,6.45,6.45,105000.0,6.46,6.46,6.45,6.45,105000.0
2005-10-11 13:15:00,6.45,6.45,6.45,6.45,48000.0,6.45,6.45,6.45,6.45,48000.0
2005-10-11 13:20:00,6.45,6.45,6.44,6.45,84000.0,6.45,6.45,6.44,6.45,84000.0
2005-10-11 13:25:00,6.45,6.45,6.45,6.45,74000.0,6.45,6.45,6.45,6.45,74000.0
2005-10-11 13:30:00,6.46,6.46,6.45,6.45,15000.0,6.46,6.46,6.45,6.45,15000.0
2005-10-11 13:35:00,6.45,6.47,6.45,6.47,21000.0,6.45,6.47,6.45,6.47,21000.0
2005-10-11 13:40:00,6.46,6.46,6.46,6.46,9000.0,6.46,6.46,6.46,6.46,9000.0
2005-10-11 13:45:00,6.46,6.49,6.46,6.49,99000.0,6.46,6.49,6.46,6.49,99000.0
2005-10-11 13:50:00,6.48,6.48,6.47,6.47,18000.0,6.48,6.48,6.47,6.47,18000.0
2005-10-11 13:55:00,6.48,6.48,6.45,6.46,53000.0,6.48,6.48,6.45,6.46,53000.0
2005-10-11 14:00:00,6.45,6.46,6.45,6.46,8000.0,6.45,6.46,6.45,6.46,8000.0
2005-10-11 14:05:00,6.46,6.46,6.45,6.45,126000.0,6.46,6.46,6.45,6.45,126000.0
2005-10-11 14:10:00,6.45,6.46,6.45,6.46,124000.0,6.45,6.46,6.45,6.46,124000.0
2005-10-11 14:15:00,6.45,6.49,6.45,6.49,143000.0,6.45,6.49,6.45,6.49,143000.0
2005-10-11 14:20:00,6.48,6.51,6.48,6.5,125000.0,6.48,6.51,6.48,6.5,125000.0
2005-10-11 14:25:00,6.5,6.54,6.5,6.53,173000.0,6.5,6.54,6.5,6.53,173000.0
2005-10-11 14:30:00,6.52,6.52,6.49,6.49,118000.0,6.52,6.52,6.49,6.49,118000.0
2005-10-11 14:35:00,6.5,6.51,6.49,6.5,36000.0,6.5,6.51,6.49,6.5,36000.0
2005-10-11 14:40:00,6.5,6.51,6.49,6.5,62000.0,6.5,6.51,6.49,6.5,62000.0
2005-10-11 14:45:00,6.49,6.51,6.49,6.5,56000.0,6.49,6.51,6.49,6.5,56000.0
2005-10-11 14:50:00,6.5,6.5,6.49,6.5,18000.0,6.5,6.5,6.49,6.5,18000.0
2005-10-11 14:55:00,6.48,6.5,6.48,6.49,76000.0,6.48,6.5,6.48,6.49,76000.0
2005-10-11 15:00:00,6.49,6.51,6.49,6.49,122000.0,6.49,6.51,6.49,6.49,122000.0
2005-10-11 15:05:00,6.49,6.5,6.48,6.49,43000.0,6.49,6.5,6.48,6.49,43000.0
2005-10-11 15:10:00,6.49,6.5,6.49,6.49,23000.0,6.49,6.5,6.49,6.49,23000.0
2005-10-11 15:15:00,6.5,6.5,6.49,6.49,18000.0,6.5,6.5,6.49,6.49,18000.0
2005-10-11 15:20:00,6.49,6.49,6.46,6.47,122000.0,6.49,6.49,6.46,6.47,122000.0
2005-10-11 15:25:00,6.48,6.48,6.47,6.48,45000.0,6.48,6.48,6.47,6.48,45000.0
2005-10-11 15:30:00,6.49,6.49,6.49,6.49,2000.0,6.49,6.49,6.49,6.49,2000.0
2005-10-11 15:35:00,6.49,6.49,6.48,6.49,29000.0,6.49,6.49,6.48,6.49,29000.0
2005-10-11 15:40:00,6.48,6.5,6.48,6.5,47000.0,6.48,6.5,6.48,6.5,47000.0
2005-10-11 15:45:00,6.49,6.5,6.48,6.49,61000.0,6.49,6.5,6.48,6.49,61000.0
2005-10-11 15:50:00,6.49,6.51,6.49,6.5,107000.0,6.49,6.51,6.49,6.5,107000.0
2005-10-11 15:55:00,6.5,6.53,6.49,6.5,157000.0,6.5,6.53,6.49,6.5,157000.0
2005-10-12 09:30:00,6.5,6.55,6.48,6.53,289000.0,6.5,6.55,6.48,6.53,289000.0
2005-10-12 09:35:00,6.53,6.57,6.51,6.54,355000.0,6.53,6.57,6.51,6.54,355000.0
2005-10-12 09:40:00,6.53,6.54,6.48,6.5,269000.0,6.53,6.54,6.48,6.5,269000.0
2005-10-12 09:45:00,6.5,6.58,6.5,6.56,275000.0,6.5,6.58,6.5,6.56,275000.0
2005-10-12 09:50:00,6.55,6.57,6.55,6.56,154000.0,6.55,6.57,6.55,6.56,154000.0
2005-10-12 09:55:00,6.55,6.56,6.53,6.55,120000.0,6.55,6.56,6.53,6.55,120000.0
2005-10-12 10:00:00,6.55,6.56,6.53,6.53,111000.0,6.55,6.56,6.53,6.53,111000.0
2005-10-12 10:05:00,6.52,6.54,6.52,6.53,116000.0,6.52,6.54,6.52,6.53,116000.0
2005-10-12 10:10:00,6.52,6.53,6.5,6.5,85000.0,6.52,6.53,6.5,6.5,85000.0
2005-10-12 10:15:00,6.5,6.52,6.48,6.51,96000.0,6.5,6.52,6.48,6.51,96000.0
2005-10-12 10:20:00,6.51,6.52,6.51,6.51,65000.0,6.51,6.52,6.51,6.51,65000.0
2005-10-12 10:25:00,6.51,6.51,6.48,6.49,36000.0,6.51,6.51,6.48,6.49,36000.0
2005-10-12 10:30:00,6.48,6.49,6.48,6.49,63000.0,6.48,6.49,6.48,6.49,63000.0
2005-10-12 10:35:00,6.48,6.48,6.47,6.47,111000.0,6.48,6.48,6.47,6.47,111000.0
2005-10-12 10:40:00,6.47,6.48,6.47,6.48,33000.0,6.47,6.48,6.47,6.48,33000.0
2005-10-12 10:45:00,6.48,6.49,6.48,6.48,41000.0,6.48,6.49,6.48,6.48,41000.0
2005-10-12 10:50:00,6.48,6.49,6.48,6.48,31000.0,6.48,6.49,6.48,6.48,31000.0
2005-10-12 10:55:00,6.48,6.48,6.48,6.48,12000.0,6.48,6.48,6.48,6.48,12000.0
2005-10-12 11:00:00,6.48,6.48,6.47,6.48,126000.0,6.48,6.48,6.47,6.48,126000.0
2005-10-12 11:05:00,6.47,6.48,6.47,6.47,89000.0,6.47,6.48,6.47,6.47,89000.0
2005-10-12 11:10:00,6.47,6.47,6.4,6.41,409000.0,6.47,6.47,6.4,6.41,409000.0
2005-10-12 11:15:00,6.4,6.42,6.38,6.41,301000.0,6.4,6.42,6.38,6.41,301000.0
2005-10-12 11:20:00,6.41,6.43,6.41,6.43,33000.0,6.41,6.43,6.41,6.43,33000.0
2005-10-12 11:25:00,6.42,6.44,6.42,6.43,74000.0,6.42,6.44,6.42,6.43,74000.0
2005-10-12 11:30:00,6.43,6.44,6.43,6.43,111000.0,6.43,6.44,6.43,6.43,111000.0
2005-10-12 11:35:00,6.44,6.44,6.42,6.43,59000.0,6.44,6.44,6.42,6.43,59000.0
2005-10-12 11:40:00,6.43,6.43,6.42,6.42,39000.0,6.43,6.43,6.42,6.42,39000.0
2005-10-12 11:45:00,6.41,6.43,6.41,6.43,93000.0,6.41,6.43,6.41,6.43,93000.0
2005-10-12 11:50:00,6.43,6.44,6.41,6.41,136000.0,6.43,6.44,6.41,6.41,136000.0
2005-10-12 11:55:00,6.41,6.42,6.41,6.42,71000.0,6.41,6.42,6.41,6.42,71000.0
2005-10-12 12:00:00,6.42,6.42,6.39,6.4,107000.0,6.42,6.42,6.39,6.4,107000.0
2005-10-12 12:05:00,6.39,6.4,6.38,6.38,263000.0,6.39,6.4,6.38,6.38,263000.0
2005-10-12 12:10:00,6.38,6.38,6.37,6.37,91000.0,6.38,6.38,6.37,6.37,91000.0
2005-10-12 12:15:00,6.37,6.37,6.31,6.33,545000.0,6.37,6.37,6.31,6.33,545000.0
2005-10-12 12:20:00,6.32,6.34,6.32,6.33,147000.0,6.32,6.34,6.32,6.33,147000.0
2005-10-12 12:25:00,6.33,6.35,6.33,6.34,71000.0,6.33,6.35,6.33,6.34,71000.0
2005-10-12 12:30:00,6.34,6.34,6.32,6.34,55000.0,6.34,6.34,6.32,6.34,55000.0
2005-10-12 12:35:00,6.34,6.37,6.34,6.35,113000.0,6.34,6.37,6.34,6.35,113000.0
2005-10-12 12:40:00,6.36,6.37,6.35,6.37,111000.0,6.36,6.37,6.35,6.37,111000.0
2005-10-12 12:45:00,6.37,6.39,6.35,6.36,114000.0,6.37,6.39,6.35,6.36,114000.0
2005-10-12 12:50:00,6.36,6.36,6.36,6.36,20000.0,6.36,6.36,6.36,6.36,20000.0
2005-10-12 12:55:00,6.36,6.36,6.36,6.36,10000.0,6.36,6.36,6.36,6.36,10000.0
2005-10-12 13:00:00,6.36,6.36,6.36,6.36,18000.0,6.36,6.36,6.36,6.36,18000.0
2005-10-12 13:05:00,6.36,6.37,6.36,6.37,67000.0,6.36,6.37,6.36,6.37,67000.0
2005-10-12 13:10:00,6.37,6.37,6.36,6.36,6000.0,6.37,6.37,6.36,6.36,6000.0
2005-10-12 13:15:00,6.36,6.37,6.36,6.37,14000.0,6.36,6.37,6.36,6.37,14000.0
2005-10-12 13:20:00,6.37,6.37,6.37,6.37,51000.0,6.37,6.37,6.37,6.37,51000.0
2005-10-12 13:25:00,6.37,6.39,6.37,6.39,97000.0,6.37,6.39,6.37,6.39,97000.0
2005-10-12 13:30:00,6.38,6.39,6.37,6.37,62000.0,6.38,6.39,6.37,6.37,62000.0
2005-10-12 13:35:00,6.37,6.38,6.36,6.38,58000.0,6.37,6.38,6.36,6.38,58000.0
2005-10-12 13:40:00,6.38,6.38,6.36,6.36,13000.0,6.38,6.38,6.36,6.36,13000.0
2005-10-12 13:45:00,6.36,6.37,6.36,6.37,29000.0,6.36,6.37,6.36,6.37,29000.0
2005-10-12 13:50:00,6.37,6.37,6.33,6.33,123000.0,6.37,6.37,6.33,6.33,123000.0
2005-10-12 13:55:00,6.33,6.34,6.32,6.32,108000.0,6.33,6.34,6.32,6.32,108000.0
2005-10-12 14:00:00,6.33,6.35,6.33,6.35,45000.0,6.33,6.35,6.33,6.35,45000.0
2005-10-12 14:05:00,6.35,6.37,6.35,6.37,79000.0,6.35,6.37,6.35,6.37,79000.0
2005-10-12 14:10:00,6.37,6.39,6.37,6.39,69000.0,6.37,6.39,6.37,6.39,69000.0
2005-10-12 14:15:00,6.39,6.39,6.37,6.37,70000.0,6.39,6.39,6.37,6.37,70000.0
2005-10-12 14:20:00,6.37,6.37,6.35,6.35,96000.0,6.37,6.37,6.35,6.35,96000.0
2005-10-12 14:25:00,6.35,6.37,6.35,6.37,68000.0,6.35,6.37,6.35,6.37,68000.0
2005-10-12 14:30:00,6.37,6.37,6.36,6.36,58000.0,6.37,6.37,6.36,6.36,58000.0
2005-10-12 14:35:00,6.37,6.37,6.37,6.37,24000.0,6.37,6.37,6.37,6.37,24000.0
2005-10-12 14:40:00,6.37,6.37,6.36,6.36,43000.0,6.37,6.37,6.36,6.36,43000.0
2005-10-12 14:45:00,6.36,6.37,6.35,6.35,66000.0,6.36,6.37,6.35,6.35,66000.0
2005-10-12 14:50:00,6.36,6.37,6.35,6.36,20000.0,6.36,6.37,6.35,6.36,20000.0
2005-10-12 14:55:00,6.36,6.36,6.35,6.35,42000.0,6.36,6.36,6.35,6.35,42000.0
2005-10-12 15:00:00,6.35,6.35,6.35,6.35,81000.0,6.35,6.35,6.35,6.35,81000.0
2005-10-12 15:05:00,6.35,6.37,6.35,6.36,131000.0,6.35,6.37,6.35,6.36,131000.0
2005-10-12 15:10:00,6.36,6.37,6.35,6.37,68000.0,6.36,6.37,6.35,6.37,68000.0
2005-10-12 15:15:00,6.36,6.36,6.35,6.36,63000.0,6.36,6.36,6.35,6.36,63000.0
2005-10-12 15:20:00,6.35,6.36,6.35,6.35,75000.0,6.35,6.36,6.35,6.35,75000.0
2005-10-12 15:25:00,6.35,6.35,6.34,6.34,52000.0,6.35,6.35,6.34,6.34,52000.0
2005-10-12 15:30:00,6.34,6.34,6.34,6.34,41000.0,6.34,6.34,6.34,6.34,41000.0
2005-10-12 15:35:00,6.34,6.34,6.33,6.34,25000.0,6.34,6.34,6.33,6.34,25000.0
2005-10-12 15:40:00,6.34,6.35,6.34,6.34,46000.0,6.34,6.35,6.34,6.34,46000.0
2005-10-12 15:45:00,6.34,6.34,6.33,6.34,91000.0,6.34,6.34,6.33,6.34,91000.0
2005-10-12 15:50:00,6.34,6.35,6.34,6.35,178000.0,6.34,6.35,6.34,6.35,178000.0
2005-10-12 15:55:00,6.35,6.36,6.33,6.34,331000.0,6.35,6.36,6.33,6.34,331000.0
2005-10-13 09:30:00,6.35,6.36,6.33,6.35,352000.0,6.35,6.36,6.33,6.35,352000.0
2005-10-13 09:35:00,6.33,6.37,6.33,6.37,133000.0,6.33,6.37,6.33,6.37,133000.0
2005-10-13 09:40:00,6.37,6.37,6.18,6.25,403000.0,6.37,6.37,6.18,6.25,403000.0
2005-10-13 09:45:00,6.24,6.26,6.23,6.24,145000.0,6.24,6.26,6.23,6.24,145000.0
2005-10-13 09:50:00,6.23,6.23,6.16,6.18,373000.0,6.23,6.23,6.16,6.18,373000.0
2005-10-13 09:55:00,6.18,6.21,6.17,6.21,121000.0,6.18,6.21,6.17,6.21,121000.0
2005-10-13 10:00:00,6.21,6.25,6.2,6.23,125000.0,6.21,6.25,6.2,6.23,125000.0
2005-10-13 10:05:00,6.23,6.25,6.2,6.23,91000.0,6.23,6.25,6.2,6.23,91000.0
2005-10-13 10:10:00,6.24,6.24,6.19,6.19,77000.0,6.24,6.24,6.19,6.19,77000.0
2005-10-13 10:15:00,6.21,6.21,6.19,6.2,58000.0,6.21,6.21,6.19,6.2,58000.0
2005-10-13 10:20:00,6.19,6.19,6.11,6.13,367000.0,6.19,6.19,6.11,6.13,367000.0
2005-10-13 10:25:00,6.13,6.13,6.01,6.05,629000.0,6.13,6.13,6.01,6.05,629000.0
2005-10-13 10:30:00,6.05,6.09,6.03,6.07,186000.0,6.05,6.09,6.03,6.07,186000.0
2005-10-13 10:35:00,6.06,6.12,6.04,6.11,217000.0,6.06,6.12,6.04,6.11,217000.0
2005-10-13 10:40:00,6.11,6.18,6.11,6.16,175000.0,6.11,6.18,6.11,6.16,175000.0
2005-10-13 10:45:00,6.16,6.18,6.11,6.12,89000.0,6.16,6.18,6.11,6.12,89000.0
2005-10-13 10:50:00,6.12,6.14,6.12,6.12,63000.0,6.12,6.14,6.12,6.12,63000.0
2005-10-13 10:55:00,6.12,6.13,6.1,6.12,81000.0,6.12,6.13,6.1,6.12,81000.0
2005-10-13 11:00:00,6.11,6.12,6.08,6.08,100000.0,6.11,6.12,6.08,6.08,100000.0
2005-10-13 11:05:00,6.09,6.12,6.07,6.11,54000.0,6.09,6.12,6.07,6.11,54000.0
2005-10-13 11:10:00,6.11,6.12,6.07,6.08,12000.0,6.11,6.12,6.07,6.08,12000.0
2005-10-13 11:15:00,6.09,6.09,6.06,6.06,54000.0,6.09,6.09,6.06,6.06,54000.0
2005-10-13 11:20:00,6.06,6.06,6.05,6.05,70000.0,6.06,6.06,6.05,6.05,70000.0
2005-10-13 11:25:00,6.05,6.08,6.05,6.08,85000.0,6.05,6.08,6.05,6.08,85000.0
2005-10-13 11:30:00,6.06,6.08,6.03,6.03,101000.0,6.06,6.08,6.03,6.03,101000.0
2005-10-13 11:35:00,6.05,6.06,6.05,6.05,44000.0,6.05,6.06,6.05,6.05,44000.0
2005-10-13 11:40:00,6.06,6.06,6.05,6.05,35000.0,6.06,6.06,6.05,6.05,35000.0
2005-10-13 11:45:00,6.05,6.07,6.05,6.06,54000.0,6.05,6.07,6.05,6.06,54000.0
2005-10-13 11:50:00,6.05,6.06,6.03,6.06,68000.0,6.05,6.06,6.03,6.06,68000.0
2005-10-13 11:55:00,6.05,6.06,6.03,6.03,97000.0,6.05,6.06,6.03,6.03,97000.0
2005-10-13 12:00:00,6.03,6.05,6.03,6.05,93000.0,6.03,6.05,6.03,6.05,93000.0
2005-10-13 12:05:00,6.04,6.05,6.04,6.05,18000.0,6.04,6.05,6.04,6.05,18000.0
2005-10-13 12:10:00,6.05,6.08,6.05,6.06,21000.0,6.05,6.08,6.05,6.06,21000.0
2005-10-13 12:15:00,6.06,6.07,6.05,6.05,60000.0,6.06,6.07,6.05,6.05,60000.0
2005-10-13 12:20:00,6.06,6.06,6.03,6.03,41000.0,6.06,6.06,6.03,6.03,41000.0
2005-10-13 12:25:00,6.03,6.05,6.01,6.05,200000.0,6.03,6.05,6.01,6.05,200000.0
2005-10-13 12:30:00,6.02,6.05,6.02,6.03,34000.0,6.02,6.05,6.02,6.03,34000.0
2005-10-13 12:35:00,6.06,6.06,6.03,6.04,63000.0,6.06,6.06,6.03,6.04,63000.0
2005-10-13 12:40:00,6.04,6.06,6.03,6.06,77000.0,6.04,6.06,6.03,6.06,77000.0
2005-10-13 12:45:00,6.04,6.07,6.04,6.07,69000.0,6.04,6.07,6.04,6.07,69000.0
2005-10-13 12:50:00,6.07,6.08,6.06,6.06,29000.0,6.07,6.08,6.06,6.06,29000.0
2005-10-13 12:55:00,6.06,6.07,6.04,6.07,43000.0,6.06,6.07,6.04,6.07,43000.0
2005-10-13 13:00:00,6.06,6.07,6.05,6.07,23000.0,6.06,6.07,6.05,6.07,23000.0
2005-10-13 13:05:00,6.07,6.08,6.07,6.07,40000.0,6.07,6.08,6.07,6.07,40000.0
2005-10-13 13:10:00,6.07,6.09,6.07,6.08,39000.0,6.07,6.09,6.07,6.08,39000.0
2005-10-13 13:15:00,6.08,6.1,6.07,6.07,47000.0,6.08,6.1,6.07,6.07,47000.0
2005-10-13 13:20:00,6.07,6.08,6.06,6.06,47000.0,6.07,6.08,6.06,6.06,47000.0
2005-10-13 13:25:00,6.08,6.08,6.07,6.08,30000.0,6.08,6.08,6.07,6.08,30000.0
2005-10-13 13:30:00,6.07,6.08,6.07,6.08,28000.0,6.07,6.08,6.07,6.08,28000.0
2005-10-13 13:35:00,6.08,6.08,6.07,6.07,24000.0,6.08,6.08,6.07,6.07,24000.0
2005-10-13 13:40:00,6.07,6.07,6.05,6.05,27000.0,6.07,6.07,6.05,6.05,27000.0
2005-10-13 13:45:00,6.05,6.07,6.05,6.07,24000.0,6.05,6.07,6.05,6.07,24000.0
2005-10-13 13:50:00,6.07,6.07,6.07,6.07,33000.0,6.07,6.07,6.07,6.07,33000.0
2005-10-13 13:55:00,6.07,6.08,6.07,6.08,32000.0,6.07,6.08,6.07,6.08,32000.0
2005-10-13 14:00:00,6.08,6.14,6.08,6.14,186000.0,6.08,6.14,6.08,6.14,186000.0
2005-10-13 14:05:00,6.14,6.14,6.08,6.08,86000.0,6.14,6.14,6.08,6.08,86000.0
2005-10-13 14:10:00,6.09,6.09,6.08,6.09,31000.0,6.09,6.09,6.08,6.09,31000.0
2005-10-13 14:15:00,6.1,6.12,6.09,6.12,132000.0,6.1,6.12,6.09,6.12,132000.0
2005-10-13 14:20:00,6.11,6.24,6.11,6.21,429000.0,6.11,6.24,6.11,6.21,429000.0
2005-10-13 14:25:00,6.18,6.22,6.18,6.19,133000.0,6.18,6.22,6.18,6.19,133000.0
2005-10-13 14:30:00,6.19,6.25,6.19,6.23,74000.0,6.19,6.25,6.19,6.23,74000.0
2005-10-13 14:35:00,6.23,6.25,6.22,6.22,77000.0,6.23,6.25,6.22,6.22,77000.0
2005-10-13 14:40:00,6.24,6.24,6.2,6.2,101000.0,6.24,6.24,6.2,6.2,101000.0
2005-10-13 14:45:00,6.2,6.2,6.18,6.18,39000.0,6.2,6.2,6.18,6.18,39000.0
2005-10-13 14:50:00,6.19,6.19,6.14,6.18,146000.0,6.19,6.19,6.14,6.18,146000.0
2005-10-13 14:55:00,6.18,6.18,6.16,6.18,47000.0,6.18,6.18,6.16,6.18,47000.0
2005-10-13 15:00:00,6.18,6.18,6.17,6.18,46000.0,6.18,6.18,6.17,6.18,46000.0
2005-10-13 15:05:00,6.18,6.18,6.16,6.16,79000.0,6.18,6.18,6.16,6.16,79000.0
2005-10-13 15:10:00,6.17,6.18,6.15,6.18,155000.0,6.17,6.18,6.15,6.18,155000.0
2005-10-13 15:15:00,6.17,6.17,6.12,6.13,178000.0,6.17,6.17,6.12,6.13,178000.0
2005-10-13 15:20:00,6.12,6.14,6.12,6.14,126000.0,6.12,6.14,6.12,6.14,126000.0
2005-10-13 15:25:00,6.15,6.17,6.15,6.17,94000.0,6.15,6.17,6.15,6.17,94000.0
2005-10-13 15:30:00,6.17,6.18,6.17,6.17,70000.0,6.17,6.18,6.17,6.17,70000.0
2005-10-13 15:35:00,6.17,6.18,6.17,6.17,67000.0,6.17,6.18,6.17,6.17,67000.0
2005-10-13 15:40:00,6.18,6.18,6.15,6.16,102000.0,6.18,6.18,6.15,6.16,102000.0
2005-10-13 15:45:00,6.16,6.17,6.15,6.16,73000.0,6.16,6.17,6.15,6.16,73000.0
2005-10-13 15:50:00,6.16,6.19,6.16,6.17,137000.0,6.16,6.19,6.16,6.17,137000.0
2005-10-13 15:55:00,6.17,6.22,6.17,6.19,272000.0,6.17,6.22,6.17,6.19,272000.0
2005-10-14 09:30:00,6.34,6.59,6.33,6.51,1064000.0,6.34,6.59,6.33,6.51,1064000.0
2005-10-14 09:35:00,6.53,6.62,6.46,6.54,1048000.0,6.53,6.62,6.46,6.54,1048000.0
2005-10-14 09:40:00,6.54,6.57,6.43,6.44,544000.0,6.54,6.57,6.43,6.44,544000.0
2005-10-14 09:45:00,6.43,6.48,6.43,6.46,197000.0,6.43,6.48,6.43,6.46,197000.0
2005-10-14 09:50:00,6.45,6.48,6.44,6.47,169000.0,6.45,6.48,6.44,6.47,169000.0
2005-10-14 09:55:00,6.46,6.46,6.38,6.4,308000.0,6.46,6.46,6.38,6.4,308000.0
2005-10-14 10:00:00,6.42,6.46,6.39,6.45,135000.0,6.42,6.46,6.39,6.45,135000.0
2005-10-14 10:05:00,6.45,6.45,6.38,6.4,151000.0,6.45,6.45,6.38,6.4,151000.0
2005-10-14 10:10:00,6.38,6.41,6.38,6.41,100000.0,6.38,6.41,6.38,6.41,100000.0
2005-10-14 10:15:00,6.4,6.4,6.38,6.38,105000.0,6.4,6.4,6.38,6.38,105000.0
2005-10-14 10:20:00,6.38,6.39,6.37,6.37,85000.0,6.38,6.39,6.37,6.37,85000.0
2005-10-14 10:25:00,6.37,6.38,6.35,6.36,104000.0,6.37,6.38,6.35,6.36,104000.0
2005-10-14 10:30:00,6.35,6.35,6.32,6.34,181000.0,6.35,6.35,6.32,6.34,181000.0
2005-10-14 10:35:00,6.34,6.37,6.34,6.36,57000.0,6.34,6.37,6.34,6.36,57000.0
2005-10-14 10:40:00,6.36,6.42,6.36,6.42,82000.0,6.36,6.42,6.36,6.42,82000.0
2005-10-14 10:45:00,6.42,6.42,6.38,6.38,190000.0,6.42,6.42,6.38,6.38,190000.0
2005-10-14 10:50:00,6.38,6.39,6.38,6.39,77000.0,6.38,6.39,6.38,6.39,77000.0
2005-10-14 10:55:00,6.39,6.39,6.38,6.38,85000.0,6.39,6.39,6.38,6.38,85000.0
2005-10-14 11:00:00,6.38,6.39,6.38,6.38,36000.0,6.38,6.39,6.38,6.38,36000.0
2005-10-14 11:05:00,6.38,6.39,6.38,6.38,45000.0,6.38,6.39,6.38,6.38,45000.0
2005-10-14 11:10:00,6.38,6.39,6.38,6.39,54000.0,6.38,6.39,6.38,6.39,54000.0
2005-10-14 11:15:00,6.39,6.4,6.39,6.4,187000.0,6.39,6.4,6.39,6.4,187000.0
2005-10-14 11:20:00,6.4,6.41,6.39,6.39,210000.0,6.4,6.41,6.39,6.39,210000.0
2005-10-14 11:25:00,6.39,6.4,6.39,6.4,83000.0,6.39,6.4,6.39,6.4,83000.0
2005-10-14 11:30:00,6.39,6.39,6.39,6.39,46000.0,6.39,6.39,6.39,6.39,46000.0
2005-10-14 11:35:00,6.39,6.4,6.39,6.39,78000.0,6.39,6.4,6.39,6.39,78000.0
2005-10-14 11:40:00,6.39,6.41,6.39,6.41,52000.0,6.39,6.41,6.39,6.41,52000.0
2005-10-14 11:45:00,6.41,6.41,6.4,6.4,48000.0,6.41,6.41,6.4,6.4,48000.0
2005-10-14 11:50:00,6.4,6.4,6.4,6.4,65000.0,6.4,6.4,6.4,6.4,65000.0
2005-10-14 11:55:00,6.4,6.4,6.4,6.4,11000.0,6.4,6.4,6.4,6.4,11000.0
2005-10-14 12:00:00,6.39,6.4,6.39,6.4,34000.0,6.39,6.4,6.39,6.4,34000.0
2005-10-14 12:05:00,6.4,6.41,6.39,6.41,51000.0,6.4,6.41,6.39,6.41,51000.0
2005-10-14 12:10:00,6.41,6.41,6.4,6.4,50000.0,6.41,6.41,6.4,6.4,50000.0
2005-10-14 12:15:00,6.4,6.4,6.39,6.39,28000.0,6.4,6.4,6.39,6.39,28000.0
2005-10-14 12:20:00,6.39,6.4,6.39,6.4,15000.0,6.39,6.4,6.39,6.4,15000.0
2005-10-14 12:25:00,6.41,6.44,6.39,6.39,126000.0,6.41,6.44,6.39,6.39,126000.0
2005-10-14 12:30:00,6.42,6.44,6.4,6.43,106000.0,6.42,6.44,6.4,6.43,106000.0
2005-10-14 12:35:00,6.43,6.44,6.42,6.43,62000.0,6.43,6.44,6.42,6.43,62000.0
2005-10-14 12:40:00,6.43,6.45,6.43,6.44,75000.0,6.43,6.45,6.43,6.44,75000.0
2005-10-14 12:45:00,6.43,6.45,6.43,6.43,117000.0,6.43,6.45,6.43,6.43,117000.0
2005-10-14 12:50:00,6.43,6.44,6.43,6.44,22000.0,6.43,6.44,6.43,6.44,22000.0
2005-10-14 12:55:00,6.44,6.44,6.39,6.4,100000.0,6.44,6.44,6.39,6.4,100000.0
2005-10-14 13:00:00,6.4,6.42,6.4,6.4,30000.0,6.4,6.42,6.4,6.4,30000.0
2005-10-14 13:05:00,6.41,6.43,6.4,6.42,37000.0,6.41,6.43,6.4,6.42,37000.0
2005-10-14 13:10:00,6.42,6.43,6.4,6.43,15000.0,6.42,6.43,6.4,6.43,15000.0
2005-10-14 13:15:00,6.42,6.43,6.41,6.43,57000.0,6.42,6.43,6.41,6.43,57000.0
2005-10-14 13:20:00,6.41,6.42,6.41,6.42,27000.0,6.41,6.42,6.41,6.42,27000.0
2005-10-14 13:25:00,6.42,6.43,6.42,6.42,6000.0,6.42,6.43,6.42,6.42,6000.0
2005-10-14 13:30:00,6.42,6.42,6.41,6.41,7000.0,6.42,6.42,6.41,6.41,7000.0
2005-10-14 13:35:00,6.42,6.43,6.41,6.43,110000.0,6.42,6.43,6.41,6.43,110000.0
2005-10-14 13:40:00,6.43,6.43,6.42,6.42,13000.0,6.43,6.43,6.42,6.42,13000.0
2005-10-14 13:45:00,6.42,6.44,6.42,6.42,47000.0,6.42,6.44,6.42,6.42,47000.0
2005-10-14 13:50:00,6.42,6.43,6.42,6.43,24000.0,6.42,6.43,6.42,6.43,24000.0
2005-10-14 13:55:00,6.45,6.45,6.42,6.43,26000.0,6.45,6.45,6.42,6.43,26000.0
2005-10-14 14:00:00,6.43,6.44,6.43,6.44,46000.0,6.43,6.44,6.43,6.44,46000.0
2005-10-14 14:05:00,6.44,6.45,6.44,6.44,37000.0,6.44,6.45,6.44,6.44,37000.0
2005-10-14 14:10:00,6.43,6.44,6.4,6.44,103000.0,6.43,6.44,6.4,6.44,103000.0
2005-10-14 14:15:00,6.43,6.43,6.41,6.42,22000.0,6.43,6.43,6.41,6.42,22000.0
2005-10-14 14:20:00,6.42,6.44,6.42,6.44,54000.0,6.42,6.44,6.42,6.44,54000.0
2005-10-14 14:25:00,6.44,6.48,6.44,6.47,206000.0,6.44,6.48,6.44,6.47,206000.0
2005-10-14 14:30:00,6.48,6.48,6.47,6.48,112000.0,6.48,6.48,6.47,6.48,112000.0
2005-10-14 14:35:00,6.48,6.5,6.48,6.5,153000.0,6.48,6.5,6.48,6.5,153000.0
2005-10-14 14:40:00,6.49,6.51,6.48,6.5,186000.0,6.49,6.51,6.48,6.5,186000.0
2005-10-14 14:45:00,6.51,6.51,6.5,6.51,85000.0,6.51,6.51,6.5,6.51,85000.0
2005-10-14 14:50:00,6.51,6.55,6.51,6.55,280000.0,6.51,6.55,6.51,6.55,280000.0
2005-10-14 14:55:00,6.55,6.55,6.52,6.52,221000.0,6.55,6.55,6.52,6.52,221000.0
2005-10-14 15:00:00,6.53,6.55,6.53,6.54,120000.0,6.53,6.55,6.53,6.54,120000.0
2005-10-14 15:05:00,6.54,6.55,6.54,6.55,168000.0,6.54,6.55,6.54,6.55,168000.0
2005-10-14 15:10:00,6.55,6.57,6.53,6.54,173000.0,6.55,6.57,6.53,6.54,173000.0
2005-10-14 15:15:00,6.54,6.55,6.54,6.54,30000.0,6.54,6.55,6.54,6.54,30000.0
2005-10-14 15:20:00,6.55,6.56,6.55,6.56,162000.0,6.55,6.56,6.55,6.56,162000.0
2005-10-14 15:25:00,6.56,6.58,6.56,6.58,209000.0,6.56,6.58,6.56,6.58,209000.0
2005-10-14 15:30:00,6.58,6.59,6.58,6.59,183000.0,6.58,6.59,6.58,6.59,183000.0
2005-10-14 15:35:00,6.6,6.66,6.6,6.66,841000.0,6.6,6.66,6.6,6.66,841000.0
2005-10-14 15:40:00,6.66,6.7,6.64,6.68,760000.0,6.66,6.7,6.64,6.68,760000.0
2005-10-14 15:45:00,6.68,6.72,6.67,6.7,610000.0,6.68,6.72,6.67,6.7,610000.0
2005-10-14 15:50:00,6.71,6.74,6.7,6.74,425000.0,6.71,6.74,6.7,6.74,425000.0
2005-10-14 15:55:00,6.74,6.78,6.74,6.77,565000.0,6.74,6.78,6.74,6.77,565000.0
2005-10-17 09:30:00,6.8,6.82,6.61,6.63,810000.0,6.8,6.82,6.61,6.63,810000.0
2005-10-17 09:35:00,6.63,6.67,6.61,6.64,353000.0,6.63,6.67,6.61,6.64,353000.0
2005-10-17 09:40:00,6.65,6.73,6.63,6.64,296000.0,6.65,6.73,6.63,6.64,296000.0
2005-10-17 09:45:00,6.64,6.67,6.6,6.6,395000.0,6.64,6.67,6.6,6.6,395000.0
2005-10-17 09:50:00,6.59,6.6,6.53,6.53,659000.0,6.59,6.6,6.53,6.53,659000.0
2005-10-17 09:55:00,6.53,6.56,6.51,6.52,303000.0,6.53,6.56,6.51,6.52,303000.0
2005-10-17 10:00:00,6.52,6.54,6.46,6.51,411000.0,6.52,6.54,6.46,6.51,411000.0
2005-10-17 10:05:00,6.5,6.57,6.5,6.52,359000.0,6.5,6.57,6.5,6.52,359000.0
2005-10-17 10:10:00,6.53,6.55,6.51,6.53,120000.0,6.53,6.55,6.51,6.53,120000.0
2005-10-17 10:15:00,6.53,6.54,6.52,6.53,69000.0,6.53,6.54,6.52,6.53,69000.0
2005-10-17 10:20:00,6.53,6.53,6.51,6.52,44000.0,6.53,6.53,6.51,6.52,44000.0
2005-10-17 10:25:00,6.52,6.53,6.51,6.52,52000.0,6.52,6.53,6.51,6.52,52000.0
2005-10-17 10:30:00,6.53,6.53,6.48,6.48,126000.0,6.53,6.53,6.48,6.48,126000.0
2005-10-17 10:35:00,6.48,6.51,6.47,6.51,103000.0,6.48,6.51,6.47,6.51,103000.0
2005-10-17 10:40:00,6.51,6.53,6.5,6.52,45000.0,6.51,6.53,6.5,6.52,45000.0
2005-10-17 10:45:00,6.52,6.54,6.51,6.53,66000.0,6.52,6.54,6.51,6.53,66000.0
2005-10-17 10:50:00,6.53,6.54,6.52,6.53,88000.0,6.53,6.54,6.52,6.53,88000.0
2005-10-17 10:55:00,6.53,6.54,6.53,6.53,58000.0,6.53,6.54,6.53,6.53,58000.0
2005-10-17 11:00:00,6.54,6.54,6.5,6.52,76000.0,6.54,6.54,6.5,6.52,76000.0
2005-10-17 11:05:00,6.52,6.53,6.52,6.53,41000.0,6.52,6.53,6.52,6.53,41000.0
2005-10-17 11:10:00,6.53,6.54,6.53,6.53,10000.0,6.53,6.54,6.53,6.53,10000.0
2005-10-17 11:15:00,6.54,6.55,6.53,6.54,68000.0,6.54,6.55,6.53,6.54,68000.0
2005-10-17 11:20:00,6.53,6.53,6.53,6.53,1000.0,6.53,6.53,6.53,6.53,1000.0
2005-10-17 11:25:00,6.53,6.54,6.53,6.53,21000.0,6.53,6.54,6.53,6.53,21000.0
2005-10-17 11:30:00,6.53,6.53,6.52,6.53,18000.0,6.53,6.53,6.52,6.53,18000.0
2005-10-17 11:35:00,6.53,6.53,6.52,6.53,16000.0,6.53,6.53,6.52,6.53,16000.0
2005-10-17 11:40:00,6.53,6.53,6.53,6.53,21000.0,6.53,6.53,6.53,6.53,21000.0
2005-10-17 11:45:00,6.53,6.53,6.52,6.53,9000.0,6.53,6.53,6.52,6.53,9000.0
2005-10-17 11:50:00,6.53,6.56,6.53,6.56,66000.0,6.53,6.56,6.53,6.56,66000.0
2005-10-17 11:55:00,6.55,6.57,6.55,6.56,62000.0,6.55,6.57,6.55,6.56,62000.0
2005-10-17 12:00:00,6.57,6.57,6.56,6.57,22000.0,6.57,6.57,6.56,6.57,22000.0
2005-10-17 12:05:00,6.56,6.56,6.53,6.53,35000.0,6.56,6.56,6.53,6.53,35000.0
2005-10-17 12:10:00,6.54,6.54,6.53,6.53,27000.0,6.54,6.54,6.53,6.53,27000.0
2005-10-17 12:15:00,6.54,6.55,6.53,6.55,11000.0,6.54,6.55,6.53,6.55,11000.0
2005-10-17 12:20:00,6.54,6.55,6.53,6.54,38000.0,6.54,6.55,6.53,6.54,38000.0
2005-10-17 12:25:00,6.54,6.54,6.53,6.53,12000.0,6.54,6.54,6.53,6.53,12000.0
2005-10-17 12:30:00,6.53,6.53,6.53,6.53,2000.0,6.53,6.53,6.53,6.53,2000.0
2005-10-17 12:35:00,6.53,6.54,6.53,6.54,4000.0,6.53,6.54,6.53,6.54,4000.0
2005-10-17 12:40:00,6.53,6.55,6.52,6.52,107000.0,6.53,6.55,6.52,6.52,107000.0
2005-10-17 12:45:00,6.53,6.53,6.52,6.53,25000.0,6.53,6.53,6.52,6.53,25000.0
2005-10-17 12:50:00,6.53,6.53,6.52,6.52,12000.0,6.53,6.53,6.52,6.52,12000.0
2005-10-17 12:55:00,6.53,6.53,6.53,6.53,38000.0,6.53,6.53,6.53,6.53,38000.0
2005-10-17 13:00:00,6.53,6.53,6.52,6.52,17000.0,6.53,6.53,6.52,6.52,17000.0
2005-10-17 13:05:00,6.52,6.52,6.52,6.52,0.0,6.52,6.52,6.52,6.52,0.0
2005-10-17 13:10:00,6.53,6.54,6.53,6.54,51000.0,6.53,6.54,6.53,6.54,51000.0
2005-10-17 13:15:00,6.54,6.55,6.54,6.55,9000.0,6.54,6.55,6.54,6.55,9000.0
2005-10-17 13:20:00,6.54,6.55,6.54,6.55,11000.0,6.54,6.55,6.54,6.55,11000.0
2005-10-17 13:25:00,6.55,6.56,6.54,6.55,34000.0,6.55,6.56,6.54,6.55,34000.0
2005-10-17 13:30:00,6.55,6.56,6.55,6.55,20000.0,6.55,6.56,6.55,6.55,20000.0
2005-10-17 13:35:00,6.56,6.56,6.55,6.55,6000.0,6.56,6.56,6.55,6.55,6000.0
2005-10-17 13:40:00,6.55,6.56,6.55,6.56,14000.0,6.55,6.56,6.55,6.56,14000.0
2005-10-17 13:45:00,6.56,6.57,6.56,6.57,27000.0,6.56,6.57,6.56,6.57,27000.0
2005-10-17 13:50:00,6.56,6.6,6.56,6.58,167000.0,6.56,6.6,6.56,6.58,167000.0
2005-10-17 13:55:00,6.59,6.65,6.59,6.63,419000.0,6.59,6.65,6.59,6.63,419000.0
2005-10-17 14:00:00,6.64,6.64,6.63,6.63,106000.0,6.64,6.64,6.63,6.63,106000.0
2005-10-17 14:05:00,6.63,6.69,6.63,6.68,264000.0,6.63,6.69,6.63,6.68,264000.0
2005-10-17 14:10:00,6.68,6.82,6.67,6.79,837000.0,6.68,6.82,6.67,6.79,837000.0
2005-10-17 14:15:00,6.77,6.8,6.73,6.74,435000.0,6.77,6.8,6.73,6.74,435000.0
2005-10-17 14:20:00,6.75,6.77,6.67,6.69,281000.0,6.75,6.77,6.67,6.69,281000.0
2005-10-17 14:25:00,6.69,6.73,6.67,6.7,255000.0,6.69,6.73,6.67,6.7,255000.0
2005-10-17 14:30:00,6.7,6.72,6.69,6.69,159000.0,6.7,6.72,6.69,6.69,159000.0
2005-10-17 14:35:00,6.7,6.74,6.7,6.74,177000.0,6.7,6.74,6.7,6.74,177000.0
2005-10-17 14:40:00,6.74,6.79,6.74,6.75,292000.0,6.74,6.79,6.74,6.75,292000.0
2005-10-17 14:45:00,6.77,6.77,6.7,6.7,186000.0,6.77,6.77,6.7,6.7,186000.0
2005-10-17 14:50:00,6.71,6.74,6.71,6.73,110000.0,6.71,6.74,6.71,6.73,110000.0
2005-10-17 14:55:00,6.72,6.72,6.68,6.7,149000.0,6.72,6.72,6.68,6.7,149000.0
2005-10-17 15:00:00,6.71,6.72,6.7,6.71,80000.0,6.71,6.72,6.7,6.71,80000.0
2005-10-17 15:05:00,6.71,6.71,6.69,6.7,78000.0,6.71,6.71,6.69,6.7,78000.0
2005-10-17 15:10:00,6.7,6.72,6.69,6.71,112000.0,6.7,6.72,6.69,6.71,112000.0
2005-10-17 15:15:00,6.71,6.73,6.69,6.7,160000.0,6.71,6.73,6.69,6.7,160000.0
2005-10-17 15:20:00,6.7,6.71,6.69,6.69,78000.0,6.7,6.71,6.69,6.69,78000.0
2005-10-17 15:25:00,6.69,6.71,6.68,6.69,113000.0,6.69,6.71,6.68,6.69,113000.0
2005-10-17 15:30:00,6.69,6.7,6.68,6.68,144000.0,6.69,6.7,6.68,6.68,144000.0
2005-10-17 15:35:00,6.68,6.68,6.63,6.64,226000.0,6.68,6.68,6.63,6.64,226000.0
2005-10-17 15:40:00,6.64,6.67,6.63,6.66,165000.0,6.64,6.67,6.63,6.66,165000.0
2005-10-17 15:45:00,6.66,6.68,6.66,6.67,60000.0,6.66,6.68,6.66,6.67,60000.0
2005-10-17 15:50:00,6.67,6.7,6.66,6.67,319000.0,6.67,6.7,6.66,6.67,319000.0
2005-10-17 15:55:00,6.67,6.68,6.63,6.66,343000.0,6.67,6.68,6.63,6.66,343000.0
2005-10-18 09:30:00,6.65,6.65,6.53,6.62,185000.0,6.65,6.65,6.53,6.62,185000.0
2005-10-18 09:35:00,6.62,6.64,6.57,6.63,136000.0,6.62,6.64,6.57,6.63,136000.0
2005-10-18 09:40:00,6.63,6.67,6.6,6.67,345000.0,6.63,6.67,6.6,6.67,345000.0
2005-10-18 09:45:00,6.66,6.85,6.66,6.8,1264000.0,6.66,6.85,6.66,6.8,1264000.0
2005-10-18 09:50:00,6.8,6.84,6.72,6.82,584000.0,6.8,6.84,6.72,6.82,584000.0
2005-10-18 09:55:00,6.81,6.82,6.72,6.76,307000.0,6.81,6.82,6.72,6.76,307000.0
2005-10-18 10:00:00,6.76,6.89,6.76,6.89,762000.0,6.76,6.89,6.76,6.89,762000.0
2005-10-18 10:05:00,6.89,6.92,6.85,6.88,522000.0,6.89,6.92,6.85,6.88,522000.0
2005-10-18 10:10:00,6.88,6.99,6.88,6.98,813000.0,6.88,6.99,6.88,6.98,813000.0
2005-10-18 10:15:00,6.97,7.01,6.91,6.95,634000.0,6.97,7.01,6.91,6.95,634000.0
2005-10-18 10:20:00,6.95,7.0,6.91,6.94,637000.0,6.95,7.0,6.91,6.94,637000.0
2005-10-18 10:25:00,6.94,6.95,6.91,6.92,330000.0,6.94,6.95,6.91,6.92,330000.0
2005-10-18 10:30:00,6.93,6.99,6.93,6.94,339000.0,6.93,6.99,6.93,6.94,339000.0
2005-10-18 10:35:00,6.94,6.94,6.85,6.91,320000.0,6.94,6.94,6.85,6.91,320000.0
2005-10-18 10:40:00,6.91,6.91,6.83,6.84,234000.0,6.91,6.91,6.83,6.84,234000.0
2005-10-18 10:45:00,6.83,6.86,6.81,6.84,264000.0,6.83,6.86,6.81,6.84,264000.0
2005-10-18 10:50:00,6.82,6.88,6.82,6.88,298000.0,6.82,6.88,6.82,6.88,298000.0
2005-10-18 10:55:00,6.88,6.92,6.87,6.9,170000.0,6.88,6.92,6.87,6.9,170000.0
2005-10-18 11:00:00,6.89,6.9,6.87,6.9,44000.0,6.89,6.9,6.87,6.9,44000.0
2005-10-18 11:05:00,6.9,6.97,6.9,6.93,273000.0,6.9,6.97,6.9,6.93,273000.0
2005-10-18 11:10:00,6.93,6.95,6.9,6.9,176000.0,6.93,6.95,6.9,6.9,176000.0
2005-10-18 11:15:00,6.9,6.93,6.9,6.91,102000.0,6.9,6.93,6.9,6.91,102000.0
2005-10-18 11:20:00,6.91,6.91,6.85,6.86,139000.0,6.91,6.91,6.85,6.86,139000.0
2005-10-18 11:25:00,6.87,6.89,6.87,6.88,68000.0,6.87,6.89,6.87,6.88,68000.0
2005-10-18 11:30:00,6.88,6.89,6.87,6.88,32000.0,6.88,6.89,6.87,6.88,32000.0
2005-10-18 11:35:00,6.88,6.88,6.85,6.85,40000.0,6.88,6.88,6.85,6.85,40000.0
2005-10-18 11:40:00,6.85,6.86,6.84,6.86,142000.0,6.85,6.86,6.84,6.86,142000.0
2005-10-18 11:45:00,6.86,6.87,6.85,6.86,49000.0,6.86,6.87,6.85,6.86,49000.0
2005-10-18 11:50:00,6.86,6.88,6.86,6.87,78000.0,6.86,6.88,6.86,6.87,78000.0
2005-10-18 11:55:00,6.88,6.88,6.86,6.88,25000.0,6.88,6.88,6.86,6.88,25000.0
2005-10-18 12:00:00,6.87,6.88,6.87,6.88,48000.0,6.87,6.88,6.87,6.88,48000.0
2005-10-18 12:05:00,6.88,6.89,6.87,6.89,65000.0,6.88,6.89,6.87,6.89,65000.0
2005-10-18 12:10:00,6.88,6.9,6.88,6.89,24000.0,6.88,6.9,6.88,6.89,24000.0
2005-10-18 12:15:00,6.89,6.9,6.89,6.9,42000.0,6.89,6.9,6.89,6.9,42000.0
2005-10-18 12:20:00,6.89,6.9,6.86,6.87,76000.0,6.89,6.9,6.86,6.87,76000.0
2005-10-18 12:25:00,6.86,6.88,6.86,6.87,50000.0,6.86,6.88,6.86,6.87,50000.0
2005-10-18 12:30:00,6.89,6.89,6.87,6.87,38000.0,6.89,6.89,6.87,6.87,38000.0
2005-10-18 12:35:00,6.87,6.87,6.86,6.87,44000.0,6.87,6.87,6.86,6.87,44000.0
2005-10-18 12:40:00,6.87,6.87,6.87,6.87,13000.0,6.87,6.87,6.87,6.87,13000.0
2005-10-18 12:45:00,6.86,6.87,6.85,6.85,87000.0,6.86,6.87,6.85,6.85,87000.0
2005-10-18 12:50:00,6.85,6.85,6.82,6.83,112000.0,6.85,6.85,6.82,6.83,112000.0
2005-10-18 12:55:00,6.83,6.84,6.83,6.84,67000.0,6.83,6.84,6.83,6.84,67000.0
2005-10-18 13:00:00,6.83,6.84,6.83,6.83,65000.0,6.83,6.84,6.83,6.83,65000.0
2005-10-18 13:05:00,6.84,6.84,6.83,6.83,10000.0,6.84,6.84,6.83,6.83,10000.0
2005-10-18 13:10:00,6.84,6.84,6.83,6.84,18000.0,6.84,6.84,6.83,6.84,18000.0
2005-10-18 13:15:00,6.83,6.83,6.81,6.81,87000.0,6.83,6.83,6.81,6.81,87000.0
2005-10-18 13:20:00,6.81,6.81,6.79,6.79,193000.0,6.81,6.81,6.79,6.79,193000.0
2005-10-18 13:25:00,6.79,6.8,6.78,6.79,64000.0,6.79,6.8,6.78,6.79,64000.0
2005-10-18 13:30:00,6.78,6.8,6.76,6.76,124000.0,6.78,6.8,6.76,6.76,124000.0
2005-10-18 13:35:00,6.76,6.77,6.74,6.74,142000.0,6.76,6.77,6.74,6.74,142000.0
2005-10-18 13:40:00,6.76,6.8,6.74,6.8,144000.0,6.76,6.8,6.74,6.8,144000.0
2005-10-18 13:45:00,6.8,6.83,6.8,6.82,154000.0,6.8,6.83,6.8,6.82,154000.0
2005-10-18 13:50:00,6.82,6.84,6.81,6.83,103000.0,6.82,6.84,6.81,6.83,103000.0
2005-10-18 13:55:00,6.83,6.84,6.83,6.83,44000.0,6.83,6.84,6.83,6.83,44000.0
2005-10-18 14:00:00,6.83,6.86,6.83,6.83,118000.0,6.83,6.86,6.83,6.83,118000.0
2005-10-18 14:05:00,6.83,6.88,6.83,6.87,83000.0,6.83,6.88,6.83,6.87,83000.0
2005-10-18 14:10:00,6.86,6.88,6.86,6.86,148000.0,6.86,6.88,6.86,6.86,148000.0
2005-10-18 14:15:00,6.86,6.86,6.84,6.84,53000.0,6.86,6.86,6.84,6.84,53000.0
2005-10-18 14:20:00,6.86,6.87,6.85,6.85,40000.0,6.86,6.87,6.85,6.85,40000.0
2005-10-18 14:25:00,6.85,6.86,6.83,6.83,91000.0,6.85,6.86,6.83,6.83,91000.0
2005-10-18 14:30:00,6.83,6.86,6.83,6.86,36000.0,6.83,6.86,6.83,6.86,36000.0
2005-10-18 14:35:00,6.84,6.86,6.84,6.85,40000.0,6.84,6.86,6.84,6.85,40000.0
2005-10-18 14:40:00,6.85,6.86,6.82,6.83,105000.0,6.85,6.86,6.82,6.83,105000.0
2005-10-18 14:45:00,6.82,6.83,6.81,6.83,79000.0,6.82,6.83,6.81,6.83,79000.0
2005-10-18 14:50:00,6.83,6.83,6.81,6.81,49000.0,6.83,6.83,6.81,6.81,49000.0
2005-10-18 14:55:00,6.81,6.81,6.78,6.78,184000.0,6.81,6.81,6.78,6.78,184000.0
2005-10-18 15:00:00,6.8,6.8,6.79,6.79,56000.0,6.8,6.8,6.79,6.79,56000.0
2005-10-18 15:05:00,6.79,6.81,6.79,6.8,77000.0,6.79,6.81,6.79,6.8,77000.0
2005-10-18 15:10:00,6.8,6.82,6.79,6.82,59000.0,6.8,6.82,6.79,6.82,59000.0
2005-10-18 15:15:00,6.83,6.84,6.8,6.8,143000.0,6.83,6.84,6.8,6.8,143000.0
2005-10-18 15:20:00,6.81,6.82,6.8,6.81,63000.0,6.81,6.82,6.8,6.81,63000.0
2005-10-18 15:25:00,6.82,6.84,6.81,6.83,56000.0,6.82,6.84,6.81,6.83,56000.0
2005-10-18 15:30:00,6.82,6.82,6.81,6.82,30000.0,6.82,6.82,6.81,6.82,30000.0
2005-10-18 15:35:00,6.82,6.82,6.79,6.79,103000.0,6.82,6.82,6.79,6.79,103000.0
2005-10-18 15:40:00,6.79,6.79,6.71,6.73,313000.0,6.79,6.79,6.71,6.73,313000.0
2005-10-18 15:45:00,6.73,6.74,6.72,6.72,184000.0,6.73,6.74,6.72,6.72,184000.0
2005-10-18 15:50:00,6.72,6.74,6.72,6.73,146000.0,6.72,6.74,6.72,6.73,146000.0
2005-10-18 15:55:00,6.73,6.74,6.72,6.74,372000.0,6.73,6.74,6.72,6.74,372000.0
2005-10-19 09:30:00,6.78,6.78,6.67,6.71,380000.0,6.78,6.78,6.67,6.71,380000.0
2005-10-19 09:35:00,6.7,6.73,6.62,6.62,470000.0,6.7,6.73,6.62,6.62,470000.0
2005-10-19 09:40:00,6.62,6.63,6.51,6.56,691000.0,6.62,6.63,6.51,6.56,691000.0
2005-10-19 09:45:00,6.56,6.58,6.52,6.52,272000.0,6.56,6.58,6.52,6.52,272000.0
2005-10-19 09:50:00,6.52,6.58,6.51,6.56,403000.0,6.52,6.58,6.51,6.56,403000.0
2005-10-19 09:55:00,6.58,6.62,6.56,6.6,194000.0,6.58,6.62,6.56,6.6,194000.0
2005-10-19 10:00:00,6.61,6.64,6.57,6.58,280000.0,6.61,6.64,6.57,6.58,280000.0
2005-10-19 10:05:00,6.58,6.61,6.57,6.6,175000.0,6.58,6.61,6.57,6.6,175000.0
2005-10-19 10:10:00,6.6,6.63,6.57,6.59,312000.0,6.6,6.63,6.57,6.59,312000.0
2005-10-19 10:15:00,6.58,6.6,6.57,6.6,47000.0,6.58,6.6,6.57,6.6,47000.0
2005-10-19 10:20:00,6.6,6.6,6.55,6.57,184000.0,6.6,6.6,6.55,6.57,184000.0
2005-10-19 10:25:00,6.57,6.58,6.57,6.57,17000.0,6.57,6.58,6.57,6.57,17000.0
2005-10-19 10:30:00,6.57,6.63,6.57,6.6,165000.0,6.57,6.63,6.57,6.6,165000.0
2005-10-19 10:35:00,6.6,6.62,6.58,6.62,134000.0,6.6,6.62,6.58,6.62,134000.0
2005-10-19 10:40:00,6.62,6.62,6.59,6.59,215000.0,6.62,6.62,6.59,6.59,215000.0
2005-10-19 10:45:00,6.59,6.61,6.56,6.58,327000.0,6.59,6.61,6.56,6.58,327000.0
2005-10-19 10:50:00,6.58,6.58,6.57,6.57,27000.0,6.58,6.58,6.57,6.57,27000.0
2005-10-19 10:55:00,6.57,6.59,6.57,6.59,83000.0,6.57,6.59,6.57,6.59,83000.0
2005-10-19 11:00:00,6.59,6.59,6.57,6.57,67000.0,6.59,6.59,6.57,6.57,67000.0
2005-10-19 11:05:00,6.57,6.58,6.55,6.57,146000.0,6.57,6.58,6.55,6.57,146000.0
2005-10-19 11:10:00,6.56,6.58,6.56,6.58,48000.0,6.56,6.58,6.56,6.58,48000.0
2005-10-19 11:15:00,6.58,6.59,6.57,6.59,48000.0,6.58,6.59,6.57,6.59,48000.0
2005-10-19 11:20:00,6.59,6.61,6.59,6.59,50000.0,6.59,6.61,6.59,6.59,50000.0
2005-10-19 11:25:00,6.59,6.59,6.55,6.56,39000.0,6.59,6.59,6.55,6.56,39000.0
2005-10-19 11:30:00,6.56,6.59,6.56,6.58,77000.0,6.56,6.59,6.56,6.58,77000.0
2005-10-19 11:35:00,6.58,6.59,6.58,6.58,19000.0,6.58,6.59,6.58,6.58,19000.0
2005-10-19 11:40:00,6.58,6.58,6.57,6.57,43000.0,6.58,6.58,6.57,6.57,43000.0
2005-10-19 11:45:00,6.57,6.59,6.57,6.58,34000.0,6.57,6.59,6.57,6.58,34000.0
2005-10-19 11:50:00,6.58,6.58,6.57,6.57,31000.0,6.58,6.58,6.57,6.57,31000.0
2005-10-19 11:55:00,6.57,6.57,6.52,6.55,177000.0,6.57,6.57,6.52,6.55,177000.0
2005-10-19 12:00:00,6.55,6.56,6.51,6.51,197000.0,6.55,6.56,6.51,6.51,197000.0
2005-10-19 12:05:00,6.53,6.53,6.5,6.51,92000.0,6.53,6.53,6.5,6.51,92000.0
2005-10-19 12:10:00,6.51,6.52,6.5,6.51,100000.0,6.51,6.52,6.5,6.51,100000.0
2005-10-19 12:15:00,6.51,6.52,6.51,6.52,96000.0,6.51,6.52,6.51,6.52,96000.0
2005-10-19 12:20:00,6.52,6.52,6.51,6.51,29000.0,6.52,6.52,6.51,6.51,29000.0
2005-10-19 12:25:00,6.52,6.54,6.52,6.54,113000.0,6.52,6.54,6.52,6.54,113000.0
2005-10-19 12:30:00,6.54,6.58,6.54,6.56,82000.0,6.54,6.58,6.54,6.56,82000.0
2005-10-19 12:35:00,6.56,6.59,6.56,6.56,127000.0,6.56,6.59,6.56,6.56,127000.0
2005-10-19 12:40:00,6.56,6.58,6.56,6.57,50000.0,6.56,6.58,6.56,6.57,50000.0
2005-10-19 12:45:00,6.56,6.56,6.54,6.54,41000.0,6.56,6.56,6.54,6.54,41000.0
2005-10-19 12:50:00,6.55,6.55,6.54,6.55,17000.0,6.55,6.55,6.54,6.55,17000.0
2005-10-19 12:55:00,6.54,6.55,6.53,6.55,18000.0,6.54,6.55,6.53,6.55,18000.0
2005-10-19 13:00:00,6.55,6.56,6.55,6.55,13000.0,6.55,6.56,6.55,6.55,13000.0
2005-10-19 13:05:00,6.54,6.54,6.53,6.53,76000.0,6.54,6.54,6.53,6.53,76000.0
2005-10-19 13:10:00,6.54,6.54,6.53,6.54,29000.0,6.54,6.54,6.53,6.54,29000.0
2005-10-19 13:15:00,6.53,6.54,6.53,6.53,20000.0,6.53,6.54,6.53,6.53,20000.0
2005-10-19 13:20:00,6.53,6.54,6.53,6.54,17000.0,6.53,6.54,6.53,6.54,17000.0
2005-10-19 13:25:00,6.53,6.56,6.53,6.56,38000.0,6.53,6.56,6.53,6.56,38000.0
2005-10-19 13:30:00,6.55,6.58,6.55,6.56,239000.0,6.55,6.58,6.55,6.56,239000.0
2005-10-19 13:35:00,6.57,6.59,6.55,6.57,241000.0,6.57,6.59,6.55,6.57,241000.0
2005-10-19 13:40:00,6.57,6.58,6.56,6.56,65000.0,6.57,6.58,6.56,6.56,65000.0
2005-10-19 13:45:00,6.56,6.58,6.55,6.57,86000.0,6.56,6.58,6.55,6.57,86000.0
2005-10-19 13:50:00,6.57,6.6,6.57,6.59,187000.0,6.57,6.6,6.57,6.59,187000.0
2005-10-19 13:55:00,6.59,6.62,6.59,6.6,133000.0,6.59,6.62,6.59,6.6,133000.0
2005-10-19 14:00:00,6.61,6.62,6.6,6.62,150000.0,6.61,6.62,6.6,6.62,150000.0
2005-10-19 14:05:00,6.62,6.63,6.6,6.61,203000.0,6.62,6.63,6.6,6.61,203000.0
2005-10-19 14:10:00,6.61,6.62,6.58,6.58,171000.0,6.61,6.62,6.58,6.58,171000.0
2005-10-19 14:15:00,6.58,6.61,6.58,6.6,58000.0,6.58,6.61,6.58,6.6,58000.0
2005-10-19 14:20:00,6.6,6.61,6.6,6.61,53000.0,6.6,6.61,6.6,6.61,53000.0
2005-10-19 14:25:00,6.61,6.63,6.59,6.63,107000.0,6.61,6.63,6.59,6.63,107000.0
2005-10-19 14:30:00,6.63,6.64,6.63,6.64,133000.0,6.63,6.64,6.63,6.64,133000.0
2005-10-19 14:35:00,6.64,6.67,6.64,6.65,278000.0,6.64,6.67,6.64,6.65,278000.0
2005-10-19 14:40:00,6.65,6.65,6.62,6.64,94000.0,6.65,6.65,6.62,6.64,94000.0
2005-10-19 14:45:00,6.64,6.66,6.64,6.65,83000.0,6.64,6.66,6.64,6.65,83000.0
2005-10-19 14:50:00,6.64,6.67,6.64,6.67,120000.0,6.64,6.67,6.64,6.67,120000.0
2005-10-19 14:55:00,6.67,6.67,6.63,6.63,130000.0,6.67,6.67,6.63,6.63,130000.0
2005-10-19 15:00:00,6.64,6.65,6.59,6.63,178000.0,6.64,6.65,6.59,6.63,178000.0
2005-10-19 15:05:00,6.63,6.64,6.62,6.62,75000.0,6.63,6.64,6.62,6.62,75000.0
2005-10-19 15:10:00,6.63,6.64,6.62,6.63,106000.0,6.63,6.64,6.62,6.63,106000.0
2005-10-19 15:15:00,6.64,6.64,6.62,6.63,115000.0,6.64,6.64,6.62,6.63,115000.0
2005-10-19 15:20:00,6.63,6.63,6.61,6.61,42000.0,6.63,6.63,6.61,6.61,42000.0
2005-10-19 15:25:00,6.61,6.61,6.59,6.6,122000.0,6.61,6.61,6.59,6.6,122000.0
2005-10-19 15:30:00,6.6,6.62,6.6,6.6,90000.0,6.6,6.62,6.6,6.6,90000.0
2005-10-19 15:35:00,6.61,6.61,6.56,6.58,86000.0,6.61,6.61,6.56,6.58,86000.0
2005-10-19 15:40:00,6.58,6.63,6.58,6.62,98000.0,6.58,6.63,6.58,6.62,98000.0
2005-10-19 15:45:00,6.6,6.62,6.59,6.6,138000.0,6.6,6.62,6.59,6.6,138000.0
2005-10-19 15:50:00,6.61,6.61,6.58,6.6,199000.0,6.61,6.61,6.58,6.6,199000.0
2005-10-19 15:55:00,6.59,6.62,6.57,6.58,237000.0,6.59,6.62,6.57,6.58,237000.0
2005-10-20 09:30:00,6.56,6.72,6.55,6.72,383000.0,6.56,6.72,6.55,6.72,383000.0
2005-10-20 09:35:00,6.72,6.85,6.65,6.81,901000.0,6.72,6.85,6.65,6.81,901000.0
2005-10-20 09:40:00,6.79,6.85,6.7,6.78,493000.0,6.79,6.85,6.7,6.78,493000.0
2005-10-20 09:45:00,6.78,6.79,6.75,6.76,137000.0,6.78,6.79,6.75,6.76,137000.0
2005-10-20 09:50:00,6.76,6.79,6.71,6.73,321000.0,6.76,6.79,6.71,6.73,321000.0
2005-10-20 09:55:00,6.74,6.76,6.72,6.73,93000.0,6.74,6.76,6.72,6.73,93000.0
2005-10-20 10:00:00,6.73,6.74,6.68,6.73,231000.0,6.73,6.74,6.68,6.73,231000.0
2005-10-20 10:05:00,6.73,6.75,6.73,6.74,125000.0,6.73,6.75,6.73,6.74,125000.0
2005-10-20 10:10:00,6.74,6.74,6.71,6.71,112000.0,6.74,6.74,6.71,6.71,112000.0
2005-10-20 10:15:00,6.71,6.73,6.7,6.73,68000.0,6.71,6.73,6.7,6.73,68000.0
2005-10-20 10:20:00,6.73,6.73,6.71,6.73,34000.0,6.73,6.73,6.71,6.73,34000.0
2005-10-20 10:25:00,6.73,6.73,6.71,6.72,24000.0,6.73,6.73,6.71,6.72,24000.0
2005-10-20 10:30:00,6.72,6.77,6.72,6.77,239000.0,6.72,6.77,6.72,6.77,239000.0
2005-10-20 10:35:00,6.76,6.79,6.74,6.77,225000.0,6.76,6.79,6.74,6.77,225000.0
2005-10-20 10:40:00,6.77,6.85,6.76,6.79,540000.0,6.77,6.85,6.76,6.79,540000.0
2005-10-20 10:45:00,6.79,6.83,6.79,6.8,137000.0,6.79,6.83,6.79,6.8,137000.0
2005-10-20 10:50:00,6.81,6.81,6.76,6.8,155000.0,6.81,6.81,6.76,6.8,155000.0
2005-10-20 10:55:00,6.79,6.8,6.78,6.78,29000.0,6.79,6.8,6.78,6.78,29000.0
2005-10-20 11:00:00,6.8,6.8,6.75,6.75,36000.0,6.8,6.8,6.75,6.75,36000.0
2005-10-20 11:05:00,6.75,6.77,6.72,6.77,138000.0,6.75,6.77,6.72,6.77,138000.0
2005-10-20 11:10:00,6.78,6.79,6.76,6.76,53000.0,6.78,6.79,6.76,6.76,53000.0
2005-10-20 11:15:00,6.75,6.76,6.69,6.71,121000.0,6.75,6.76,6.69,6.71,121000.0
2005-10-20 11:20:00,6.71,6.73,6.71,6.73,18000.0,6.71,6.73,6.71,6.73,18000.0
2005-10-20 11:25:00,6.73,6.75,6.7,6.72,80000.0,6.73,6.75,6.7,6.72,80000.0
2005-10-20 11:30:00,6.74,6.76,6.74,6.74,19000.0,6.74,6.76,6.74,6.74,19000.0
2005-10-20 11:35:00,6.75,6.75,6.72,6.75,46000.0,6.75,6.75,6.72,6.75,46000.0
2005-10-20 11:40:00,6.74,6.75,6.72,6.72,24000.0,6.74,6.75,6.72,6.72,24000.0
2005-10-20 11:45:00,6.71,6.72,6.7,6.72,78000.0,6.71,6.72,6.7,6.72,78000.0
2005-10-20 11:50:00,6.72,6.72,6.71,6.71,24000.0,6.72,6.72,6.71,6.71,24000.0
2005-10-20 11:55:00,6.71,6.72,6.69,6.7,103000.0,6.71,6.72,6.69,6.7,103000.0
2005-10-20 12:00:00,6.69,6.69,6.68,6.68,26000.0,6.69,6.69,6.68,6.68,26000.0
2005-10-20 12:05:00,6.69,6.69,6.65,6.65,92000.0,6.69,6.69,6.65,6.65,92000.0
2005-10-20 12:10:00,6.65,6.68,6.62,6.64,53000.0,6.65,6.68,6.62,6.64,53000.0
2005-10-20 12:15:00,6.66,6.66,6.64,6.66,24000.0,6.66,6.66,6.64,6.66,24000.0
2005-10-20 12:20:00,6.68,6.68,6.68,6.68,18000.0,6.68,6.68,6.68,6.68,18000.0
2005-10-20 12:25:00,6.68,6.68,6.68,6.68,30000.0,6.68,6.68,6.68,6.68,30000.0
2005-10-20 12:30:00,6.68,6.68,6.68,6.68,3000.0,6.68,6.68,6.68,6.68,3000.0
2005-10-20 12:35:00,6.68,6.69,6.68,6.68,46000.0,6.68,6.69,6.68,6.68,46000.0
2005-10-20 12:40:00,6.68,6.69,6.67,6.67,6000.0,6.68,6.69,6.67,6.67,6000.0
2005-10-20 12:45:00,6.68,6.68,6.68,6.68,2000.0,6.68,6.68,6.68,6.68,2000.0
2005-10-20 12:50:00,6.68,6.68,6.67,6.67,19000.0,6.68,6.68,6.67,6.67,19000.0
2005-10-20 12:55:00,6.67,6.7,6.67,6.68,26000.0,6.67,6.7,6.67,6.68,26000.0
2005-10-20 13:00:00,6.68,6.68,6.68,6.68,3000.0,6.68,6.68,6.68,6.68,3000.0
2005-10-20 13:05:00,6.68,6.73,6.68,6.73,83000.0,6.68,6.73,6.68,6.73,83000.0
2005-10-20 13:10:00,6.74,6.74,6.69,6.74,116000.0,6.74,6.74,6.69,6.74,116000.0
2005-10-20 13:15:00,6.73,6.73,6.71,6.72,18000.0,6.73,6.73,6.71,6.72,18000.0
2005-10-20 13:20:00,6.71,6.73,6.71,6.73,78000.0,6.71,6.73,6.71,6.73,78000.0
2005-10-20 13:25:00,6.72,6.73,6.71,6.73,7000.0,6.72,6.73,6.71,6.73,7000.0
2005-10-20 13:30:00,6.73,6.73,6.69,6.7,105000.0,6.73,6.73,6.69,6.7,105000.0
2005-10-20 13:35:00,6.7,6.71,6.7,6.71,20000.0,6.7,6.71,6.7,6.71,20000.0
2005-10-20 13:40:00,6.69,6.7,6.67,6.67,25000.0,6.69,6.7,6.67,6.67,25000.0
2005-10-20 13:45:00,6.69,6.71,6.69,6.71,27000.0,6.69,6.71,6.69,6.71,27000.0
2005-10-20 13:50:00,6.7,6.7,6.68,6.68,12000.0,6.7,6.7,6.68,6.68,12000.0
2005-10-20 13:55:00,6.69,6.7,6.68,6.7,31000.0,6.69,6.7,6.68,6.7,31000.0
2005-10-20 14:00:00,6.69,6.71,6.69,6.7,24000.0,6.69,6.71,6.69,6.7,24000.0
2005-10-20 14:05:00,6.71,6.72,6.69,6.71,25000.0,6.71,6.72,6.69,6.71,25000.0
2005-10-20 14:10:00,6.71,6.72,6.7,6.71,17000.0,6.71,6.72,6.7,6.71,17000.0
2005-10-20 14:15:00,6.7,6.7,6.69,6.69,28000.0,6.7,6.7,6.69,6.69,28000.0
2005-10-20 14:20:00,6.69,6.69,6.67,6.67,88000.0,6.69,6.69,6.67,6.67,88000.0
2005-10-20 14:25:00,6.65,6.66,6.64,6.66,20000.0,6.65,6.66,6.64,6.66,20000.0
2005-10-20 14:30:00,6.66,6.68,6.66,6.68,9000.0,6.66,6.68,6.66,6.68,9000.0
2005-10-20 14:35:00,6.67,6.67,6.64,6.64,15000.0,6.67,6.67,6.64,6.64,15000.0
2005-10-20 14:40:00,6.67,6.67,6.67,6.67,1000.0,6.67,6.67,6.67,6.67,1000.0
2005-10-20 14:45:00,6.67,6.69,6.64,6.65,34000.0,6.67,6.69,6.64,6.65,34000.0
2005-10-20 14:50:00,6.67,6.68,6.65,6.65,49000.0,6.67,6.68,6.65,6.65,49000.0
2005-10-20 14:55:00,6.67,6.67,6.65,6.65,16000.0,6.67,6.67,6.65,6.65,16000.0
2005-10-20 15:00:00,6.67,6.71,6.67,6.68,116000.0,6.67,6.71,6.67,6.68,116000.0
2005-10-20 15:05:00,6.68,6.72,6.68,6.72,88000.0,6.68,6.72,6.68,6.72,88000.0
2005-10-20 15:10:00,6.7,6.72,6.68,6.68,95000.0,6.7,6.72,6.68,6.68,95000.0
2005-10-20 15:15:00,6.68,6.68,6.68,6.68,6000.0,6.68,6.68,6.68,6.68,6000.0
2005-10-20 15:20:00,6.68,6.68,6.65,6.65,34000.0,6.68,6.68,6.65,6.65,34000.0
2005-10-20 15:25:00,6.66,6.66,6.6,6.6,75000.0,6.66,6.66,6.6,6.6,75000.0
2005-10-20 15:30:00,6.62,6.64,6.6,6.61,104000.0,6.62,6.64,6.6,6.61,104000.0
2005-10-20 15:35:00,6.64,6.66,6.61,6.66,138000.0,6.64,6.66,6.61,6.66,138000.0
2005-10-20 15:40:00,6.64,6.66,6.63,6.64,51000.0,6.64,6.66,6.63,6.64,51000.0
2005-10-20 15:45:00,6.64,6.65,6.61,6.61,53000.0,6.64,6.65,6.61,6.61,53000.0
2005-10-20 15:50:00,6.61,6.63,6.6,6.62,72000.0,6.61,6.63,6.6,6.62,72000.0
2005-10-20 15:55:00,6.63,6.63,6.6,6.62,190000.0,6.63,6.63,6.6,6.62,190000.0
2005-10-21 09:30:00,7.06,7.25,7.06,7.11,1770000.0,7.06,7.25,7.06,7.11,1770000.0
2005-10-21 09:35:00,7.11,7.15,7.06,7.12,842000.0,7.11,7.15,7.06,7.12,842000.0
2005-10-21 09:40:00,7.12,7.3,7.12,7.25,1573000.0,7.12,7.3,7.12,7.25,1573000.0
2005-10-21 09:45:00,7.25,7.27,7.13,7.17,766000.0,7.25,7.27,7.13,7.17,766000.0
2005-10-21 09:50:00,7.18,7.23,7.14,7.19,414000.0,7.18,7.23,7.14,7.19,414000.0
2005-10-21 09:55:00,7.2,7.22,7.17,7.21,273000.0,7.2,7.22,7.17,7.21,273000.0
2005-10-21 10:00:00,7.21,7.22,7.19,7.21,700000.0,7.21,7.22,7.19,7.21,700000.0
2005-10-21 10:05:00,7.21,7.21,7.17,7.19,466000.0,7.21,7.21,7.17,7.19,466000.0
2005-10-21 10:10:00,7.19,7.2,7.18,7.18,229000.0,7.19,7.2,7.18,7.18,229000.0
2005-10-21 10:15:00,7.18,7.18,7.12,7.16,363000.0,7.18,7.18,7.12,7.16,363000.0
2005-10-21 10:20:00,7.15,7.16,7.12,7.13,141000.0,7.15,7.16,7.12,7.13,141000.0
2005-10-21 10:25:00,7.13,7.16,7.12,7.16,139000.0,7.13,7.16,7.12,7.16,139000.0
2005-10-21 10:30:00,7.16,7.18,7.14,7.14,158000.0,7.16,7.18,7.14,7.14,158000.0
2005-10-21 10:35:00,7.15,7.16,7.14,7.15,90000.0,7.15,7.16,7.14,7.15,90000.0
2005-10-21 10:40:00,7.16,7.17,7.14,7.14,241000.0,7.16,7.17,7.14,7.14,241000.0
2005-10-21 10:45:00,7.14,7.15,7.12,7.13,218000.0,7.14,7.15,7.12,7.13,218000.0
2005-10-21 10:50:00,7.13,7.13,7.05,7.08,352000.0,7.13,7.13,7.05,7.08,352000.0
2005-10-21 10:55:00,7.08,7.08,6.93,6.95,879000.0,7.08,7.08,6.93,6.95,879000.0
2005-10-21 11:00:00,6.96,7.0,6.94,6.94,241000.0,6.96,7.0,6.94,6.94,241000.0
2005-10-21 11:05:00,6.95,6.99,6.94,6.94,184000.0,6.95,6.99,6.94,6.94,184000.0
2005-10-21 11:10:00,6.95,7.05,6.95,7.01,298000.0,6.95,7.05,6.95,7.01,298000.0
2005-10-21 11:15:00,7.0,7.05,6.97,7.03,177000.0,7.0,7.05,6.97,7.03,177000.0
2005-10-21 11:20:00,7.04,7.08,7.03,7.05,174000.0,7.04,7.08,7.03,7.05,174000.0
2005-10-21 11:25:00,7.05,7.05,7.03,7.03,47000.0,7.05,7.05,7.03,7.03,47000.0
2005-10-21 11:30:00,7.03,7.04,7.02,7.04,38000.0,7.03,7.04,7.02,7.04,38000.0
2005-10-21 11:35:00,7.04,7.04,7.01,7.02,101000.0,7.04,7.04,7.01,7.02,101000.0
2005-10-21 11:40:00,7.01,7.02,6.99,7.0,196000.0,7.01,7.02,6.99,7.0,196000.0
2005-10-21 11:45:00,7.0,7.02,6.98,7.0,98000.0,7.0,7.02,6.98,7.0,98000.0
2005-10-21 11:50:00,7.0,7.02,6.99,6.99,54000.0,7.0,7.02,6.99,6.99,54000.0
2005-10-21 11:55:00,7.0,7.02,7.0,7.01,80000.0,7.0,7.02,7.0,7.01,80000.0
2005-10-21 12:00:00,7.01,7.03,7.01,7.02,75000.0,7.01,7.03,7.01,7.02,75000.0
2005-10-21 12:05:00,7.0,7.03,7.0,7.03,53000.0,7.0,7.03,7.0,7.03,53000.0
2005-10-21 12:10:00,7.02,7.02,7.01,7.01,51000.0,7.02,7.02,7.01,7.01,51000.0
2005-10-21 12:15:00,7.01,7.01,7.0,7.01,27000.0,7.01,7.01,7.0,7.01,27000.0
2005-10-21 12:20:00,7.01,7.03,7.01,7.03,41000.0,7.01,7.03,7.01,7.03,41000.0
2005-10-21 12:25:00,7.02,7.08,7.02,7.07,253000.0,7.02,7.08,7.02,7.07,253000.0
2005-10-21 12:30:00,7.06,7.07,7.02,7.06,55000.0,7.06,7.07,7.02,7.06,55000.0
2005-10-21 12:35:00,7.04,7.06,7.04,7.06,41000.0,7.04,7.06,7.04,7.06,41000.0
2005-10-21 12:40:00,7.06,7.07,7.05,7.05,49000.0,7.06,7.07,7.05,7.05,49000.0
2005-10-21 12:45:00,7.05,7.07,7.05,7.07,31000.0,7.05,7.07,7.05,7.07,31000.0
2005-10-21 12:50:00,7.07,7.08,7.06,7.08,57000.0,7.07,7.08,7.06,7.08,57000.0
2005-10-21 12:55:00,7.08,7.11,7.07,7.11,149000.0,7.08,7.11,7.07,7.11,149000.0
2005-10-21 13:00:00,7.1,7.14,7.09,7.11,273000.0,7.1,7.14,7.09,7.11,273000.0
2005-10-21 13:05:00,7.11,7.13,7.1,7.11,57000.0,7.11,7.13,7.1,7.11,57000.0
2005-10-21 13:10:00,7.11,7.12,7.09,7.1,149000.0,7.11,7.12,7.09,7.1,149000.0
2005-10-21 13:15:00,7.09,7.1,7.09,7.09,15000.0,7.09,7.1,7.09,7.09,15000.0
2005-10-21 13:20:00,7.09,7.11,7.09,7.09,67000.0,7.09,7.11,7.09,7.09,67000.0
2005-10-21 13:25:00,7.1,7.12,7.09,7.1,129000.0,7.1,7.12,7.09,7.1,129000.0
2005-10-21 13:30:00,7.11,7.15,7.11,7.15,178000.0,7.11,7.15,7.11,7.15,178000.0
2005-10-21 13:35:00,7.15,7.15,7.12,7.14,37000.0,7.15,7.15,7.12,7.14,37000.0
2005-10-21 13:40:00,7.14,7.15,7.12,7.12,188000.0,7.14,7.15,7.12,7.12,188000.0
2005-10-21 13:45:00,7.13,7.14,7.11,7.11,47000.0,7.13,7.14,7.11,7.11,47000.0
2005-10-21 13:50:00,7.12,7.13,7.1,7.12,144000.0,7.12,7.13,7.1,7.12,144000.0
2005-10-21 13:55:00,7.11,7.14,7.11,7.12,41000.0,7.11,7.14,7.11,7.12,41000.0
2005-10-21 14:00:00,7.12,7.12,7.03,7.04,153000.0,7.12,7.12,7.03,7.04,153000.0
2005-10-21 14:05:00,7.04,7.08,7.04,7.07,35000.0,7.04,7.08,7.04,7.07,35000.0
2005-10-21 14:10:00,7.06,7.1,7.06,7.09,111000.0,7.06,7.1,7.06,7.09,111000.0
2005-10-21 14:15:00,7.08,7.08,7.04,7.04,89000.0,7.08,7.08,7.04,7.04,89000.0
2005-10-21 14:20:00,7.06,7.08,7.05,7.06,36000.0,7.06,7.08,7.05,7.06,36000.0
2005-10-21 14:25:00,7.07,7.1,7.06,7.07,283000.0,7.07,7.1,7.06,7.07,283000.0
2005-10-21 14:30:00,7.08,7.08,7.07,7.07,24000.0,7.08,7.08,7.07,7.07,24000.0
2005-10-21 14:35:00,7.08,7.08,7.07,7.07,29000.0,7.08,7.08,7.07,7.07,29000.0
2005-10-21 14:40:00,7.07,7.08,7.02,7.04,108000.0,7.07,7.08,7.02,7.04,108000.0
2005-10-21 14:45:00,7.02,7.04,7.02,7.03,28000.0,7.02,7.04,7.02,7.03,28000.0
2005-10-21 14:50:00,7.03,7.07,7.03,7.04,45000.0,7.03,7.07,7.03,7.04,45000.0
2005-10-21 14:55:00,7.05,7.08,7.01,7.08,118000.0,7.05,7.08,7.01,7.08,118000.0
2005-10-21 15:00:00,7.05,7.1,7.05,7.1,47000.0,7.05,7.1,7.05,7.1,47000.0
2005-10-21 15:05:00,7.1,7.11,7.08,7.09,79000.0,7.1,7.11,7.08,7.09,79000.0
2005-10-21 15:10:00,7.1,7.12,7.08,7.12,127000.0,7.1,7.12,7.08,7.12,127000.0
2005-10-21 15:15:00,7.12,7.12,7.1,7.11,69000.0,7.12,7.12,7.1,7.11,69000.0
2005-10-21 15:20:00,7.1,7.1,7.09,7.09,64000.0,7.1,7.1,7.09,7.09,64000.0
2005-10-21 15:25:00,7.09,7.1,7.09,7.1,40000.0,7.09,7.1,7.09,7.1,40000.0
2005-10-21 15:30:00,7.08,7.09,7.08,7.09,84000.0,7.08,7.09,7.08,7.09,84000.0
2005-10-21 15:35:00,7.09,7.09,7.08,7.09,101000.0,7.09,7.09,7.08,7.09,101000.0
2005-10-21 15:40:00,7.08,7.09,7.07,7.08,165000.0,7.08,7.09,7.07,7.08,165000.0
2005-10-21 15:45:00,7.08,7.08,7.05,7.06,148000.0,7.08,7.08,7.05,7.06,148000.0
2005-10-21 15:50:00,7.06,7.06,7.03,7.04,190000.0,7.06,7.06,7.03,7.04,190000.0
2005-10-21 15:55:00,7.04,7.08,7.0,7.07,376000.0,7.04,7.08,7.0,7.07,376000.0
2005-10-24 09:30:00,7.31,7.35,7.17,7.19,1734000.0,7.31,7.35,7.17,7.19,1734000.0
2005-10-24 09:35:00,7.19,7.23,7.12,7.18,1329000.0,7.19,7.23,7.12,7.18,1329000.0
2005-10-24 09:40:00,7.18,7.21,7.15,7.18,562000.0,7.18,7.21,7.15,7.18,562000.0
2005-10-24 09:45:00,7.18,7.26,7.15,7.25,499000.0,7.18,7.26,7.15,7.25,499000.0
2005-10-24 09:50:00,7.26,7.28,7.24,7.25,430000.0,7.26,7.28,7.24,7.25,430000.0
2005-10-24 09:55:00,7.25,7.27,7.22,7.25,239000.0,7.25,7.27,7.22,7.25,239000.0
2005-10-24 10:00:00,7.25,7.27,7.22,7.25,326000.0,7.25,7.27,7.22,7.25,326000.0
2005-10-24 10:05:00,7.24,7.3,7.23,7.3,520000.0,7.24,7.3,7.23,7.3,520000.0
2005-10-24 10:10:00,7.3,7.38,7.29,7.35,1347000.0,7.3,7.38,7.29,7.35,1347000.0
2005-10-24 10:15:00,7.35,7.36,7.28,7.31,310000.0,7.35,7.36,7.28,7.31,310000.0
2005-10-24 10:20:00,7.31,7.35,7.31,7.35,244000.0,7.31,7.35,7.31,7.35,244000.0
2005-10-24 10:25:00,7.34,7.36,7.26,7.27,372000.0,7.34,7.36,7.26,7.27,372000.0
2005-10-24 10:30:00,7.28,7.33,7.26,7.33,229000.0,7.28,7.33,7.26,7.33,229000.0
2005-10-24 10:35:00,7.32,7.35,7.31,7.33,108000.0,7.32,7.35,7.31,7.33,108000.0
2005-10-24 10:40:00,7.32,7.33,7.28,7.29,151000.0,7.32,7.33,7.28,7.29,151000.0
2005-10-24 10:45:00,7.3,7.3,7.25,7.28,224000.0,7.3,7.3,7.25,7.28,224000.0
2005-10-24 10:50:00,7.27,7.29,7.25,7.27,158000.0,7.27,7.29,7.25,7.27,158000.0
2005-10-24 10:55:00,7.26,7.28,7.26,7.26,82000.0,7.26,7.28,7.26,7.26,82000.0
2005-10-24 11:00:00,7.27,7.27,7.21,7.23,219000.0,7.27,7.27,7.21,7.23,219000.0
2005-10-24 11:05:00,7.23,7.25,7.22,7.24,142000.0,7.23,7.25,7.22,7.24,142000.0
2005-10-24 11:10:00,7.24,7.25,7.24,7.24,39000.0,7.24,7.25,7.24,7.24,39000.0
2005-10-24 11:15:00,7.24,7.24,7.22,7.24,86000.0,7.24,7.24,7.22,7.24,86000.0
2005-10-24 11:20:00,7.23,7.26,7.23,7.25,139000.0,7.23,7.26,7.23,7.25,139000.0
2005-10-24 11:25:00,7.26,7.29,7.25,7.28,79000.0,7.26,7.29,7.25,7.28,79000.0
2005-10-24 11:30:00,7.29,7.35,7.29,7.35,229000.0,7.29,7.35,7.29,7.35,229000.0
2005-10-24 11:35:00,7.34,7.35,7.3,7.31,138000.0,7.34,7.35,7.3,7.31,138000.0
2005-10-24 11:40:00,7.31,7.31,7.26,7.28,102000.0,7.31,7.31,7.26,7.28,102000.0
2005-10-24 11:45:00,7.27,7.32,7.27,7.32,71000.0,7.27,7.32,7.27,7.32,71000.0
2005-10-24 11:50:00,7.32,7.35,7.31,7.34,248000.0,7.32,7.35,7.31,7.34,248000.0
2005-10-24 11:55:00,7.34,7.36,7.33,7.36,561000.0,7.34,7.36,7.33,7.36,561000.0
2005-10-24 12:00:00,7.35,7.37,7.33,7.33,59000.0,7.35,7.37,7.33,7.33,59000.0
2005-10-24 12:05:00,7.35,7.35,7.33,7.33,164000.0,7.35,7.35,7.33,7.33,164000.0
2005-10-24 12:10:00,7.33,7.36,7.33,7.34,127000.0,7.33,7.36,7.33,7.34,127000.0
2005-10-24 12:15:00,7.35,7.36,7.33,7.35,50000.0,7.35,7.36,7.33,7.35,50000.0
2005-10-24 12:20:00,7.35,7.35,7.34,7.35,18000.0,7.35,7.35,7.34,7.35,18000.0
2005-10-24 12:25:00,7.35,7.38,7.34,7.38,109000.0,7.35,7.38,7.34,7.38,109000.0
2005-10-24 12:30:00,7.38,7.45,7.37,7.43,707000.0,7.38,7.45,7.37,7.43,707000.0
2005-10-24 12:35:00,7.43,7.5,7.43,7.49,749000.0,7.43,7.5,7.43,7.49,749000.0
2005-10-24 12:40:00,7.5,7.57,7.45,7.54,1201000.0,7.5,7.57,7.45,7.54,1201000.0
2005-10-24 12:45:00,7.54,7.63,7.53,7.63,912000.0,7.54,7.63,7.53,7.63,912000.0
2005-10-24 12:50:00,7.63,7.68,7.6,7.61,677000.0,7.63,7.68,7.6,7.61,677000.0
2005-10-24 12:55:00,7.63,7.65,7.58,7.59,444000.0,7.63,7.65,7.58,7.59,444000.0
2005-10-24 13:00:00,7.59,7.62,7.55,7.58,290000.0,7.59,7.62,7.55,7.58,290000.0
2005-10-24 13:05:00,7.58,7.59,7.57,7.58,142000.0,7.58,7.59,7.57,7.58,142000.0
2005-10-24 13:10:00,7.58,7.61,7.58,7.58,160000.0,7.58,7.61,7.58,7.58,160000.0
2005-10-24 13:15:00,7.58,7.59,7.51,7.55,242000.0,7.58,7.59,7.51,7.55,242000.0
2005-10-24 13:20:00,7.53,7.57,7.52,7.52,124000.0,7.53,7.57,7.52,7.52,124000.0
2005-10-24 13:25:00,7.52,7.58,7.52,7.58,228000.0,7.52,7.58,7.52,7.58,228000.0
2005-10-24 13:30:00,7.58,7.63,7.57,7.61,270000.0,7.58,7.63,7.57,7.61,270000.0
2005-10-24 13:35:00,7.6,7.66,7.6,7.65,321000.0,7.6,7.66,7.6,7.65,321000.0
2005-10-24 13:40:00,7.65,7.66,7.62,7.62,176000.0,7.65,7.66,7.62,7.62,176000.0
2005-10-24 13:45:00,7.63,7.65,7.61,7.64,258000.0,7.63,7.65,7.61,7.64,258000.0
2005-10-24 13:50:00,7.64,7.71,7.63,7.71,698000.0,7.64,7.71,7.63,7.71,698000.0
2005-10-24 13:55:00,7.71,7.75,7.7,7.73,825000.0,7.71,7.75,7.7,7.73,825000.0
2005-10-24 14:00:00,7.73,7.89,7.63,7.89,1544000.0,7.73,7.89,7.63,7.89,1544000.0
2005-10-24 14:05:00,7.89,8.08,7.88,8.08,2412000.0,7.89,8.08,7.88,8.08,2412000.0
2005-10-24 14:10:00,8.07,8.28,8.02,8.06,3482000.0,8.07,8.28,8.02,8.06,3482000.0
2005-10-24 14:15:00,8.05,8.08,7.97,8.02,1760000.0,8.05,8.08,7.97,8.02,1760000.0
2005-10-24 14:20:00,8.03,8.12,8.03,8.08,1222000.0,8.03,8.12,8.03,8.08,1222000.0
2005-10-24 14:25:00,8.1,8.1,8.03,8.06,639000.0,8.1,8.1,8.03,8.06,639000.0
2005-10-24 14:30:00,8.08,8.12,8.05,8.12,761000.0,8.08,8.12,8.05,8.12,761000.0
2005-10-24 14:35:00,8.12,8.18,8.05,8.1,867000.0,8.12,8.18,8.05,8.1,867000.0
2005-10-24 14:40:00,8.1,8.1,8.05,8.1,585000.0,8.1,8.1,8.05,8.1,585000.0
2005-10-24 14:45:00,8.09,8.17,8.07,8.13,554000.0,8.09,8.17,8.07,8.13,554000.0
2005-10-24 14:50:00,8.13,8.3,8.12,8.19,1983000.0,8.13,8.3,8.12,8.19,1983000.0
2005-10-24 14:55:00,8.17,8.22,8.1,8.14,888000.0,8.17,8.22,8.1,8.14,888000.0
2005-10-24 15:00:00,8.14,8.2,8.11,8.17,663000.0,8.14,8.2,8.11,8.17,663000.0
2005-10-24 15:05:00,8.17,8.22,8.15,8.16,487000.0,8.17,8.22,8.15,8.16,487000.0
2005-10-24 15:10:00,8.16,8.18,8.12,8.12,478000.0,8.16,8.18,8.12,8.12,478000.0
2005-10-24 15:15:00,8.12,8.19,8.12,8.17,545000.0,8.12,8.19,8.12,8.17,545000.0
2005-10-24 15:20:00,8.18,8.19,8.13,8.15,535000.0,8.18,8.19,8.13,8.15,535000.0
2005-10-24 15:25:00,8.15,8.18,8.14,8.15,300000.0,8.15,8.18,8.14,8.15,300000.0
2005-10-24 15:30:00,8.16,8.16,8.01,8.05,1282000.0,8.16,8.16,8.01,8.05,1282000.0
2005-10-24 15:35:00,8.02,8.06,7.97,8.03,681000.0,8.02,8.06,7.97,8.03,681000.0
2005-10-24 15:40:00,8.03,8.05,8.0,8.02,434000.0,8.03,8.05,8.0,8.02,434000.0
2005-10-24 15:45:00,8.02,8.03,7.95,8.03,843000.0,8.02,8.03,7.95,8.03,843000.0
2005-10-24 15:50:00,8.02,8.12,8.01,8.11,773000.0,8.02,8.12,8.01,8.11,773000.0
2005-10-24 15:55:00,8.1,8.12,8.08,8.1,975000.0,8.1,8.12,8.08,8.1,975000.0
2005-10-25 09:30:00,8.44,8.47,8.3,8.47,2756000.0,8.44,8.47,8.3,8.47,2756000.0
2005-10-25 09:35:00,8.47,8.95,8.27,8.86,5180000.0,8.47,8.95,8.27,8.86,5180000.0
2005-10-25 09:40:00,8.85,8.91,8.64,8.7,3054000.0,8.85,8.91,8.64,8.7,3054000.0
2005-10-25 09:45:00,8.71,8.74,8.65,8.68,1353000.0,8.71,8.74,8.65,8.68,1353000.0
2005-10-25 09:50:00,8.69,8.87,8.66,8.74,1597000.0,8.69,8.87,8.66,8.74,1597000.0
2005-10-25 09:55:00,8.74,8.76,8.65,8.7,1249000.0,8.74,8.76,8.65,8.7,1249000.0
2005-10-25 10:00:00,8.68,8.73,8.55,8.56,1411000.0,8.68,8.73,8.55,8.56,1411000.0
2005-10-25 10:05:00,8.57,8.6,8.5,8.6,940000.0,8.57,8.6,8.5,8.6,940000.0
2005-10-25 10:10:00,8.61,8.67,8.57,8.65,772000.0,8.61,8.67,8.57,8.65,772000.0
2005-10-25 10:15:00,8.66,8.7,8.61,8.65,678000.0,8.66,8.7,8.61,8.65,678000.0
2005-10-25 10:20:00,8.64,8.65,8.6,8.62,277000.0,8.64,8.65,8.6,8.62,277000.0
2005-10-25 10:25:00,8.62,8.75,8.62,8.71,921000.0,8.62,8.75,8.62,8.71,921000.0
2005-10-25 10:30:00,8.71,8.74,8.7,8.7,675000.0,8.71,8.74,8.7,8.7,675000.0
2005-10-25 10:35:00,8.7,8.73,8.64,8.64,500000.0,8.7,8.73,8.64,8.64,500000.0
2005-10-25 10:40:00,8.64,8.72,8.64,8.71,272000.0,8.64,8.72,8.64,8.71,272000.0
2005-10-25 10:45:00,8.71,8.71,8.66,8.71,416000.0,8.71,8.71,8.66,8.71,416000.0
2005-10-25 10:50:00,8.71,8.71,8.67,8.68,174000.0,8.71,8.71,8.67,8.68,174000.0
2005-10-25 10:55:00,8.67,8.69,8.66,8.67,267000.0,8.67,8.69,8.66,8.67,267000.0
2005-10-25 11:00:00,8.67,8.69,8.67,8.68,241000.0,8.67,8.69,8.67,8.68,241000.0
2005-10-25 11:05:00,8.67,8.67,8.6,8.62,561000.0,8.67,8.67,8.6,8.62,561000.0
2005-10-25 11:10:00,8.63,8.63,8.54,8.57,713000.0,8.63,8.63,8.54,8.57,713000.0
2005-10-25 11:15:00,8.57,8.57,8.51,8.53,473000.0,8.57,8.57,8.51,8.53,473000.0
2005-10-25 11:20:00,8.54,8.6,8.53,8.57,432000.0,8.54,8.6,8.53,8.57,432000.0
2005-10-25 11:25:00,8.58,8.58,8.52,8.54,259000.0,8.58,8.58,8.52,8.54,259000.0
2005-10-25 11:30:00,8.55,8.55,8.51,8.53,554000.0,8.55,8.55,8.51,8.53,554000.0
2005-10-25 11:35:00,8.53,8.55,8.51,8.53,243000.0,8.53,8.55,8.51,8.53,243000.0
2005-10-25 11:40:00,8.53,8.59,8.53,8.58,334000.0,8.53,8.59,8.53,8.58,334000.0
2005-10-25 11:45:00,8.57,8.63,8.57,8.62,403000.0,8.57,8.63,8.57,8.62,403000.0
2005-10-25 11:50:00,8.62,8.64,8.54,8.57,410000.0,8.62,8.64,8.54,8.57,410000.0
2005-10-25 11:55:00,8.59,8.59,8.56,8.58,126000.0,8.59,8.59,8.56,8.58,126000.0
2005-10-25 12:00:00,8.58,8.58,8.56,8.58,107000.0,8.58,8.58,8.56,8.58,107000.0
2005-10-25 12:05:00,8.58,8.61,8.58,8.61,228000.0,8.58,8.61,8.58,8.61,228000.0
2005-10-25 12:10:00,8.61,8.65,8.6,8.65,367000.0,8.61,8.65,8.6,8.65,367000.0
2005-10-25 12:15:00,8.64,8.68,8.62,8.66,246000.0,8.64,8.68,8.62,8.66,246000.0
2005-10-25 12:20:00,8.67,8.67,8.59,8.6,380000.0,8.67,8.67,8.59,8.6,380000.0
2005-10-25 12:25:00,8.6,8.64,8.58,8.64,171000.0,8.6,8.64,8.58,8.64,171000.0
2005-10-25 12:30:00,8.64,8.68,8.63,8.63,352000.0,8.64,8.68,8.63,8.63,352000.0
2005-10-25 12:35:00,8.65,8.67,8.63,8.65,156000.0,8.65,8.67,8.63,8.65,156000.0
2005-10-25 12:40:00,8.65,8.68,8.65,8.65,119000.0,8.65,8.68,8.65,8.65,119000.0
2005-10-25 12:45:00,8.65,8.67,8.64,8.67,124000.0,8.65,8.67,8.64,8.67,124000.0
2005-10-25 12:50:00,8.67,8.69,8.66,8.66,254000.0,8.67,8.69,8.66,8.66,254000.0
2005-10-25 12:55:00,8.66,8.67,8.63,8.67,225000.0,8.66,8.67,8.63,8.67,225000.0
2005-10-25 13:00:00,8.66,8.66,8.62,8.62,182000.0,8.66,8.66,8.62,8.62,182000.0
2005-10-25 13:05:00,8.63,8.64,8.61,8.61,99000.0,8.63,8.64,8.61,8.61,99000.0
2005-10-25 13:10:00,8.6,8.63,8.6,8.6,134000.0,8.6,8.63,8.6,8.6,134000.0
2005-10-25 13:15:00,8.61,8.63,8.61,8.61,60000.0,8.61,8.63,8.61,8.61,60000.0
2005-10-25 13:20:00,8.62,8.62,8.6,8.61,150000.0,8.62,8.62,8.6,8.61,150000.0
2005-10-25 13:25:00,8.61,8.61,8.57,8.58,216000.0,8.61,8.61,8.57,8.58,216000.0
2005-10-25 13:30:00,8.58,8.6,8.55,8.57,423000.0,8.58,8.6,8.55,8.57,423000.0
2005-10-25 13:35:00,8.55,8.58,8.55,8.56,105000.0,8.55,8.58,8.55,8.56,105000.0
2005-10-25 13:40:00,8.55,8.59,8.54,8.57,303000.0,8.55,8.59,8.54,8.57,303000.0
2005-10-25 13:45:00,8.58,8.6,8.56,8.6,165000.0,8.58,8.6,8.56,8.6,165000.0
2005-10-25 13:50:00,8.59,8.61,8.57,8.58,174000.0,8.59,8.61,8.57,8.58,174000.0
2005-10-25 13:55:00,8.59,8.61,8.59,8.6,113000.0,8.59,8.61,8.59,8.6,113000.0
2005-10-25 14:00:00,8.6,8.63,8.59,8.63,183000.0,8.6,8.63,8.59,8.63,183000.0
2005-10-25 14:05:00,8.63,8.66,8.61,8.61,409000.0,8.63,8.66,8.61,8.61,409000.0
2005-10-25 14:10:00,8.61,8.63,8.61,8.63,107000.0,8.61,8.63,8.61,8.63,107000.0
2005-10-25 14:15:00,8.63,8.65,8.62,8.65,237000.0,8.63,8.65,8.62,8.65,237000.0
2005-10-25 14:20:00,8.63,8.66,8.62,8.64,345000.0,8.63,8.66,8.62,8.64,345000.0
2005-10-25 14:25:00,8.63,8.65,8.62,8.65,163000.0,8.63,8.65,8.62,8.65,163000.0
2005-10-25 14:30:00,8.65,8.7,8.65,8.7,538000.0,8.65,8.7,8.65,8.7,538000.0
2005-10-25 14:35:00,8.7,8.73,8.66,8.72,672000.0,8.7,8.73,8.66,8.72,672000.0
2005-10-25 14:40:00,8.72,8.89,8.72,8.86,1553000.0,8.72,8.89,8.72,8.86,1553000.0
2005-10-25 14:45:00,8.83,8.9,8.82,8.86,1425000.0,8.83,8.9,8.82,8.86,1425000.0
2005-10-25 14:50:00,8.86,8.97,8.83,8.89,2094000.0,8.86,8.97,8.83,8.89,2094000.0
2005-10-25 14:55:00,8.89,8.9,8.72,8.86,645000.0,8.89,8.9,8.72,8.86,645000.0
2005-10-25 15:00:00,8.87,8.9,8.84,8.87,708000.0,8.87,8.9,8.84,8.87,708000.0
2005-10-25 15:05:00,8.88,8.95,8.84,8.92,981000.0,8.88,8.95,8.84,8.92,981000.0
2005-10-25 15:10:00,8.92,8.96,8.88,8.91,1040000.0,8.92,8.96,8.88,8.91,1040000.0
2005-10-25 15:15:00,8.91,8.92,8.83,8.85,924000.0,8.91,8.92,8.83,8.85,924000.0
2005-10-25 15:20:00,8.83,8.83,8.72,8.79,877000.0,8.83,8.83,8.72,8.79,877000.0
2005-10-25 15:25:00,8.79,8.8,8.76,8.77,498000.0,8.79,8.8,8.76,8.77,498000.0
2005-10-25 15:30:00,8.77,8.79,8.76,8.78,449000.0,8.77,8.79,8.76,8.78,449000.0
2005-10-25 15:35:00,8.78,8.78,8.61,8.67,1405000.0,8.78,8.78,8.61,8.67,1405000.0
2005-10-25 15:40:00,8.67,8.72,8.67,8.7,704000.0,8.67,8.72,8.67,8.7,704000.0
2005-10-25 15:45:00,8.69,8.7,8.56,8.58,935000.0,8.69,8.7,8.56,8.58,935000.0
2005-10-25 15:50:00,8.58,8.6,8.11,8.23,2583000.0,8.58,8.6,8.11,8.23,2583000.0
2005-10-25 15:55:00,8.13,8.28,7.46,7.76,4018000.0,8.13,8.28,7.46,7.76,4018000.0
2005-10-26 09:30:00,7.97,8.04,7.81,8.03,1159000.0,7.97,8.04,7.81,8.03,1159000.0
2005-10-26 09:35:00,8.03,8.45,7.95,8.4,2461000.0,8.03,8.45,7.95,8.4,2461000.0
2005-10-26 09:40:00,8.4,8.43,8.21,8.35,1024000.0,8.4,8.43,8.21,8.35,1024000.0
2005-10-26 09:45:00,8.35,8.36,8.27,8.33,711000.0,8.35,8.36,8.27,8.33,711000.0
2005-10-26 09:50:00,8.35,8.36,8.21,8.23,789000.0,8.35,8.36,8.21,8.23,789000.0
2005-10-26 09:55:00,8.23,8.32,8.13,8.29,712000.0,8.23,8.32,8.13,8.29,712000.0
2005-10-26 10:00:00,8.29,8.31,8.25,8.28,283000.0,8.29,8.31,8.25,8.28,283000.0
2005-10-26 10:05:00,8.28,8.34,8.27,8.33,393000.0,8.28,8.34,8.27,8.33,393000.0
2005-10-26 10:10:00,8.33,8.35,8.25,8.28,541000.0,8.33,8.35,8.25,8.28,541000.0
2005-10-26 10:15:00,8.28,8.3,8.2,8.26,448000.0,8.28,8.3,8.2,8.26,448000.0
2005-10-26 10:20:00,8.26,8.42,8.26,8.37,929000.0,8.26,8.42,8.26,8.37,929000.0
2005-10-26 10:25:00,8.39,8.41,8.3,8.38,499000.0,8.39,8.41,8.3,8.38,499000.0
2005-10-26 10:30:00,8.38,8.39,8.28,8.31,479000.0,8.38,8.39,8.28,8.31,479000.0
2005-10-26 10:35:00,8.33,8.33,8.25,8.27,320000.0,8.33,8.33,8.25,8.27,320000.0
2005-10-26 10:40:00,8.27,8.32,8.26,8.29,236000.0,8.27,8.32,8.26,8.29,236000.0
2005-10-26 10:45:00,8.28,8.3,8.27,8.28,153000.0,8.28,8.3,8.27,8.28,153000.0
2005-10-26 10:50:00,8.28,8.33,8.22,8.32,452000.0,8.28,8.33,8.22,8.32,452000.0
2005-10-26 10:55:00,8.32,8.32,8.28,8.31,181000.0,8.32,8.32,8.28,8.31,181000.0
2005-10-26 11:00:00,8.31,8.31,8.27,8.28,209000.0,8.31,8.31,8.27,8.28,209000.0
2005-10-26 11:05:00,8.27,8.29,8.27,8.29,114000.0,8.27,8.29,8.27,8.29,114000.0
2005-10-26 11:10:00,8.29,8.33,8.27,8.31,224000.0,8.29,8.33,8.27,8.31,224000.0
2005-10-26 11:15:00,8.3,8.31,8.27,8.27,62000.0,8.3,8.31,8.27,8.27,62000.0
2005-10-26 11:20:00,8.27,8.28,8.21,8.21,249000.0,8.27,8.28,8.21,8.21,249000.0
2005-10-26 11:25:00,8.21,8.27,8.16,8.22,384000.0,8.21,8.27,8.16,8.22,384000.0
2005-10-26 11:30:00,8.22,8.25,8.21,8.22,223000.0,8.22,8.25,8.21,8.22,223000.0
2005-10-26 11:35:00,8.22,8.22,8.15,8.17,453000.0,8.22,8.22,8.15,8.17,453000.0
2005-10-26 11:40:00,8.16,8.17,7.63,7.82,2357000.0,8.16,8.17,7.63,7.82,2357000.0
2005-10-26 11:45:00,7.82,7.88,7.75,7.85,979000.0,7.82,7.88,7.75,7.85,979000.0
2005-10-26 11:50:00,7.83,7.89,7.81,7.84,428000.0,7.83,7.89,7.81,7.84,428000.0
2005-10-26 11:55:00,7.87,7.89,7.83,7.88,332000.0,7.87,7.89,7.83,7.88,332000.0
2005-10-26 12:00:00,7.88,7.97,7.87,7.94,513000.0,7.88,7.97,7.87,7.94,513000.0
2005-10-26 12:05:00,7.95,7.99,7.93,7.97,308000.0,7.95,7.99,7.93,7.97,308000.0
2005-10-26 12:10:00,7.98,8.15,7.96,8.13,1021000.0,7.98,8.15,7.96,8.13,1021000.0
2005-10-26 12:15:00,8.15,8.15,8.06,8.08,292000.0,8.15,8.15,8.06,8.08,292000.0
2005-10-26 12:20:00,8.08,8.12,8.06,8.07,204000.0,8.08,8.12,8.06,8.07,204000.0
2005-10-26 12:25:00,8.08,8.11,8.07,8.08,88000.0,8.08,8.11,8.07,8.08,88000.0
2005-10-26 12:30:00,8.07,8.08,7.98,7.98,183000.0,8.07,8.08,7.98,7.98,183000.0
2005-10-26 12:35:00,7.98,8.0,7.95,7.99,290000.0,7.98,8.0,7.95,7.99,290000.0
2005-10-26 12:40:00,8.0,8.03,7.97,7.98,80000.0,8.0,8.03,7.97,7.98,80000.0
2005-10-26 12:45:00,7.97,8.03,7.97,8.03,123000.0,7.97,8.03,7.97,8.03,123000.0
2005-10-26 12:50:00,8.05,8.1,8.0,8.05,88000.0,8.05,8.1,8.0,8.05,88000.0
2005-10-26 12:55:00,8.05,8.07,8.04,8.04,95000.0,8.05,8.07,8.04,8.04,95000.0
2005-10-26 13:00:00,8.05,8.05,7.99,8.04,174000.0,8.05,8.05,7.99,8.04,174000.0
2005-10-26 13:05:00,8.04,8.07,8.03,8.07,90000.0,8.04,8.07,8.03,8.07,90000.0
2005-10-26 13:10:00,8.07,8.07,8.0,8.04,197000.0,8.07,8.07,8.0,8.04,197000.0
2005-10-26 13:15:00,8.04,8.04,8.02,8.02,31000.0,8.04,8.04,8.02,8.02,31000.0
2005-10-26 13:20:00,8.01,8.03,8.01,8.01,90000.0,8.01,8.03,8.01,8.01,90000.0
2005-10-26 13:25:00,8.01,8.01,7.97,7.97,203000.0,8.01,8.01,7.97,7.97,203000.0
2005-10-26 13:30:00,7.98,8.0,7.97,7.98,72000.0,7.98,8.0,7.97,7.98,72000.0
2005-10-26 13:35:00,8.0,8.03,8.0,8.02,112000.0,8.0,8.03,8.0,8.02,112000.0
2005-10-26 13:40:00,8.02,8.02,7.97,8.0,163000.0,8.02,8.02,7.97,8.0,163000.0
2005-10-26 13:45:00,7.98,8.0,7.97,7.97,68000.0,7.98,8.0,7.97,7.97,68000.0
2005-10-26 13:50:00,7.97,7.99,7.95,7.95,137000.0,7.97,7.99,7.95,7.95,137000.0
2005-10-26 13:55:00,7.95,8.0,7.95,7.99,297000.0,7.95,8.0,7.95,7.99,297000.0
2005-10-26 14:00:00,7.97,8.01,7.97,8.0,63000.0,7.97,8.01,7.97,8.0,63000.0
2005-10-26 14:05:00,7.98,7.99,7.96,7.96,33000.0,7.98,7.99,7.96,7.96,33000.0
2005-10-26 14:10:00,7.97,7.97,7.9,7.92,239000.0,7.97,7.97,7.9,7.92,239000.0
2005-10-26 14:15:00,7.92,7.93,7.85,7.88,312000.0,7.92,7.93,7.85,7.88,312000.0
2005-10-26 14:20:00,7.89,7.95,7.89,7.94,105000.0,7.89,7.95,7.89,7.94,105000.0
2005-10-26 14:25:00,7.92,7.95,7.88,7.92,183000.0,7.92,7.95,7.88,7.92,183000.0
2005-10-26 14:30:00,7.91,7.93,7.9,7.9,19000.0,7.91,7.93,7.9,7.9,19000.0
2005-10-26 14:35:00,7.9,7.92,7.88,7.89,80000.0,7.9,7.92,7.88,7.89,80000.0
2005-10-26 14:40:00,7.9,7.9,7.88,7.9,130000.0,7.9,7.9,7.88,7.9,130000.0
2005-10-26 14:45:00,7.9,7.93,7.89,7.92,120000.0,7.9,7.93,7.89,7.92,120000.0
2005-10-26 14:50:00,7.91,7.92,7.87,7.89,138000.0,7.91,7.92,7.87,7.89,138000.0
2005-10-26 14:55:00,7.89,7.9,7.88,7.88,51000.0,7.89,7.9,7.88,7.88,51000.0
2005-10-26 15:00:00,7.88,7.94,7.88,7.94,200000.0,7.88,7.94,7.88,7.94,200000.0
2005-10-26 15:05:00,7.95,8.13,7.92,8.11,1462000.0,7.95,8.13,7.92,8.11,1462000.0
2005-10-26 15:10:00,8.1,8.22,8.07,8.14,1453000.0,8.1,8.22,8.07,8.14,1453000.0
2005-10-26 15:15:00,8.14,8.17,8.05,8.14,530000.0,8.14,8.17,8.05,8.14,530000.0
2005-10-26 15:20:00,8.13,8.26,8.08,8.21,1269000.0,8.13,8.26,8.08,8.21,1269000.0
2005-10-26 15:25:00,8.22,8.23,8.06,8.07,923000.0,8.22,8.23,8.06,8.07,923000.0
2005-10-26 15:30:00,8.07,8.2,8.06,8.14,529000.0,8.07,8.2,8.06,8.14,529000.0
2005-10-26 15:35:00,8.13,8.17,8.12,8.16,261000.0,8.13,8.17,8.12,8.16,261000.0
2005-10-26 15:40:00,8.16,8.17,8.0,8.04,625000.0,8.16,8.17,8.0,8.04,625000.0
2005-10-26 15:45:00,8.04,8.12,8.03,8.08,571000.0,8.04,8.12,8.03,8.08,571000.0
2005-10-26 15:50:00,8.08,8.18,8.07,8.13,734000.0,8.08,8.18,8.07,8.13,734000.0
2005-10-26 15:55:00,8.12,8.18,8.08,8.13,1670000.0,8.12,8.18,8.08,8.13,1670000.0
2005-10-27 09:30:00,6.95,7.26,6.9,7.15,3431000.0,6.95,7.26,6.9,7.15,3431000.0
2005-10-27 09:35:00,7.15,7.17,6.9,7.0,2605000.0,7.15,7.17,6.9,7.0,2605000.0
2005-10-27 09:40:00,6.98,7.05,6.94,7.03,1400000.0,6.98,7.05,6.94,7.03,1400000.0
2005-10-27 09:45:00,7.04,7.13,7.01,7.05,1208000.0,7.04,7.13,7.01,7.05,1208000.0
2005-10-27 09:50:00,7.05,7.17,7.0,7.08,1276000.0,7.05,7.17,7.0,7.08,1276000.0
2005-10-27 09:55:00,7.09,7.12,7.04,7.1,643000.0,7.09,7.12,7.04,7.1,643000.0
2005-10-27 10:00:00,7.09,7.11,7.05,7.09,644000.0,7.09,7.11,7.05,7.09,644000.0
2005-10-27 10:05:00,7.08,7.09,7.03,7.05,445000.0,7.08,7.09,7.03,7.05,445000.0
2005-10-27 10:10:00,7.05,7.29,7.05,7.26,1910000.0,7.05,7.29,7.05,7.26,1910000.0
2005-10-27 10:15:00,7.25,7.41,7.2,7.35,2866000.0,7.25,7.41,7.2,7.35,2866000.0
2005-10-27 10:20:00,7.35,7.42,7.31,7.34,1495000.0,7.35,7.42,7.31,7.34,1495000.0
2005-10-27 10:25:00,7.33,7.35,7.22,7.3,781000.0,7.33,7.35,7.22,7.3,781000.0
2005-10-27 10:30:00,7.29,7.36,7.28,7.32,483000.0,7.29,7.36,7.28,7.32,483000.0
2005-10-27 10:35:00,7.33,7.39,7.28,7.28,641000.0,7.33,7.39,7.28,7.28,641000.0
2005-10-27 10:40:00,7.3,7.35,7.29,7.35,311000.0,7.3,7.35,7.29,7.35,311000.0
2005-10-27 10:45:00,7.35,7.35,7.27,7.3,534000.0,7.35,7.35,7.27,7.3,534000.0
2005-10-27 10:50:00,7.29,7.35,7.28,7.35,310000.0,7.29,7.35,7.28,7.35,310000.0
2005-10-27 10:55:00,7.35,7.35,7.31,7.33,158000.0,7.35,7.35,7.31,7.33,158000.0
2005-10-27 11:00:00,7.33,7.33,7.3,7.31,235000.0,7.33,7.33,7.3,7.31,235000.0
2005-10-27 11:05:00,7.32,7.38,7.31,7.33,458000.0,7.32,7.38,7.31,7.33,458000.0
2005-10-27 11:10:00,7.33,7.35,7.31,7.32,213000.0,7.33,7.35,7.31,7.32,213000.0
2005-10-27 11:15:00,7.33,7.33,7.06,7.13,1344000.0,7.33,7.33,7.06,7.13,1344000.0
2005-10-27 11:20:00,7.15,7.23,7.13,7.2,411000.0,7.15,7.23,7.13,7.2,411000.0
2005-10-27 11:25:00,7.19,7.23,7.05,7.12,1022000.0,7.19,7.23,7.05,7.12,1022000.0
2005-10-27 11:30:00,7.16,7.18,7.07,7.11,521000.0,7.16,7.18,7.07,7.11,521000.0
2005-10-27 11:35:00,7.12,7.13,7.08,7.13,325000.0,7.12,7.13,7.08,7.13,325000.0
2005-10-27 11:40:00,7.13,7.16,7.1,7.15,258000.0,7.13,7.16,7.1,7.15,258000.0
2005-10-27 11:45:00,7.16,7.2,7.14,7.16,472000.0,7.16,7.2,7.14,7.16,472000.0
2005-10-27 11:50:00,7.17,7.21,7.16,7.18,252000.0,7.17,7.21,7.16,7.18,252000.0
2005-10-27 11:55:00,7.18,7.18,7.15,7.18,156000.0,7.18,7.18,7.15,7.18,156000.0
2005-10-27 12:00:00,7.16,7.18,7.16,7.18,59000.0,7.16,7.18,7.16,7.18,59000.0
2005-10-27 12:05:00,7.17,7.2,7.17,7.18,262000.0,7.17,7.2,7.17,7.18,262000.0
2005-10-27 12:10:00,7.18,7.18,7.11,7.12,202000.0,7.18,7.18,7.11,7.12,202000.0
2005-10-27 12:15:00,7.13,7.15,7.12,7.14,75000.0,7.13,7.15,7.12,7.14,75000.0
2005-10-27 12:20:00,7.14,7.15,7.12,7.12,36000.0,7.14,7.15,7.12,7.12,36000.0
2005-10-27 12:25:00,7.12,7.13,7.1,7.1,56000.0,7.12,7.13,7.1,7.1,56000.0
2005-10-27 12:30:00,7.1,7.12,7.08,7.11,190000.0,7.1,7.12,7.08,7.11,190000.0
2005-10-27 12:35:00,7.12,7.15,7.11,7.13,275000.0,7.12,7.15,7.11,7.13,275000.0
2005-10-27 12:40:00,7.13,7.14,7.13,7.14,55000.0,7.13,7.14,7.13,7.14,55000.0
2005-10-27 12:45:00,7.13,7.14,7.1,7.11,170000.0,7.13,7.14,7.1,7.11,170000.0
2005-10-27 12:50:00,7.11,7.12,7.11,7.12,153000.0,7.11,7.12,7.11,7.12,153000.0
2005-10-27 12:55:00,7.12,7.14,7.11,7.11,159000.0,7.12,7.14,7.11,7.11,159000.0
2005-10-27 13:00:00,7.11,7.13,7.1,7.11,145000.0,7.11,7.13,7.1,7.11,145000.0
2005-10-27 13:05:00,7.12,7.12,7.06,7.07,205000.0,7.12,7.12,7.06,7.07,205000.0
2005-10-27 13:10:00,7.07,7.08,7.03,7.03,720000.0,7.07,7.08,7.03,7.03,720000.0
2005-10-27 13:15:00,7.03,7.09,7.0,7.02,397000.0,7.03,7.09,7.0,7.02,397000.0
2005-10-27 13:20:00,7.01,7.08,6.99,7.03,430000.0,7.01,7.08,6.99,7.03,430000.0
2005-10-27 13:25:00,7.02,7.05,7.01,7.02,141000.0,7.02,7.05,7.01,7.02,141000.0
2005-10-27 13:30:00,7.03,7.09,7.03,7.07,106000.0,7.03,7.09,7.03,7.07,106000.0
2005-10-27 13:35:00,7.07,7.1,7.05,7.05,198000.0,7.07,7.1,7.05,7.05,198000.0
2005-10-27 13:40:00,7.05,7.08,7.05,7.08,53000.0,7.05,7.08,7.05,7.08,53000.0
2005-10-27 13:45:00,7.07,7.07,7.07,7.07,17000.0,7.07,7.07,7.07,7.07,17000.0
2005-10-27 13:50:00,7.07,7.07,7.05,7.07,38000.0,7.07,7.07,7.05,7.07,38000.0
2005-10-27 13:55:00,7.07,7.08,7.06,7.08,88000.0,7.07,7.08,7.06,7.08,88000.0
2005-10-27 14:00:00,7.08,7.08,7.06,7.06,112000.0,7.08,7.08,7.06,7.06,112000.0
2005-10-27 14:05:00,7.06,7.07,7.03,7.07,239000.0,7.06,7.07,7.03,7.07,239000.0
2005-10-27 14:10:00,7.05,7.06,7.02,7.04,178000.0,7.05,7.06,7.02,7.04,178000.0
2005-10-27 14:15:00,7.04,7.06,7.04,7.04,30000.0,7.04,7.06,7.04,7.04,30000.0
2005-10-27 14:20:00,7.05,7.08,7.05,7.06,82000.0,7.05,7.08,7.05,7.06,82000.0
2005-10-27 14:25:00,7.06,7.06,7.03,7.03,93000.0,7.06,7.06,7.03,7.03,93000.0
2005-10-27 14:30:00,7.04,7.05,7.02,7.05,54000.0,7.04,7.05,7.02,7.05,54000.0
2005-10-27 14:35:00,7.04,7.05,7.02,7.02,97000.0,7.04,7.05,7.02,7.02,97000.0
2005-10-27 14:40:00,7.02,7.02,7.0,7.02,109000.0,7.02,7.02,7.0,7.02,109000.0
2005-10-27 14:45:00,7.02,7.04,7.02,7.03,63000.0,7.02,7.04,7.02,7.03,63000.0
2005-10-27 14:50:00,7.03,7.04,7.03,7.04,34000.0,7.03,7.04,7.03,7.04,34000.0
2005-10-27 14:55:00,7.04,7.04,7.02,7.04,151000.0,7.04,7.04,7.02,7.04,151000.0
2005-10-27 15:00:00,7.03,7.04,7.01,7.01,294000.0,7.03,7.04,7.01,7.01,294000.0
2005-10-27 15:05:00,7.01,7.02,7.0,7.02,191000.0,7.01,7.02,7.0,7.02,191000.0
2005-10-27 15:10:00,7.01,7.03,7.01,7.02,205000.0,7.01,7.03,7.01,7.02,205000.0
2005-10-27 15:15:00,7.02,7.03,7.01,7.01,175000.0,7.02,7.03,7.01,7.01,175000.0
2005-10-27 15:20:00,7.01,7.02,6.95,6.98,772000.0,7.01,7.02,6.95,6.98,772000.0
2005-10-27 15:25:00,6.98,7.02,6.97,7.02,336000.0,6.98,7.02,6.97,7.02,336000.0
2005-10-27 15:30:00,7.01,7.01,6.98,6.99,151000.0,7.01,7.01,6.98,6.99,151000.0
2005-10-27 15:35:00,7.0,7.09,6.99,7.09,499000.0,7.0,7.09,6.99,7.09,499000.0
2005-10-27 15:40:00,7.09,7.1,7.06,7.09,602000.0,7.09,7.1,7.06,7.09,602000.0
2005-10-27 15:45:00,7.09,7.15,7.06,7.1,706000.0,7.09,7.15,7.06,7.1,706000.0
2005-10-27 15:50:00,7.07,7.1,7.05,7.08,317000.0,7.07,7.1,7.05,7.08,317000.0
2005-10-27 15:55:00,7.07,7.08,7.03,7.04,490000.0,7.07,7.08,7.03,7.04,490000.0
2005-10-28 09:30:00,7.12,7.2,7.06,7.19,734000.0,7.12,7.2,7.06,7.19,734000.0
2005-10-28 09:35:00,7.18,7.18,7.06,7.09,473000.0,7.18,7.18,7.06,7.09,473000.0
2005-10-28 09:40:00,7.09,7.17,7.08,7.13,306000.0,7.09,7.17,7.08,7.13,306000.0
2005-10-28 09:45:00,7.14,7.14,7.1,7.12,198000.0,7.14,7.14,7.1,7.12,198000.0
2005-10-28 09:50:00,7.12,7.13,7.1,7.13,111000.0,7.12,7.13,7.1,7.13,111000.0
2005-10-28 09:55:00,7.13,7.13,7.1,7.11,164000.0,7.13,7.13,7.1,7.11,164000.0
2005-10-28 10:00:00,7.1,7.11,7.08,7.09,239000.0,7.1,7.11,7.08,7.09,239000.0
2005-10-28 10:05:00,7.08,7.13,7.08,7.13,179000.0,7.08,7.13,7.08,7.13,179000.0
2005-10-28 10:10:00,7.13,7.13,7.1,7.12,145000.0,7.13,7.13,7.1,7.12,145000.0
2005-10-28 10:15:00,7.12,7.13,7.09,7.09,106000.0,7.12,7.13,7.09,7.09,106000.0
2005-10-28 10:20:00,7.09,7.11,7.09,7.1,114000.0,7.09,7.11,7.09,7.1,114000.0
2005-10-28 10:25:00,7.1,7.1,7.08,7.09,76000.0,7.1,7.1,7.08,7.09,76000.0
2005-10-28 10:30:00,7.09,7.09,7.05,7.08,204000.0,7.09,7.09,7.05,7.08,204000.0
2005-10-28 10:35:00,7.08,7.09,7.07,7.08,55000.0,7.08,7.09,7.07,7.08,55000.0
2005-10-28 10:40:00,7.07,7.08,7.0,7.03,309000.0,7.07,7.08,7.0,7.03,309000.0
2005-10-28 10:45:00,7.03,7.06,7.02,7.04,155000.0,7.03,7.06,7.02,7.04,155000.0
2005-10-28 10:50:00,7.04,7.04,7.02,7.03,40000.0,7.04,7.04,7.02,7.03,40000.0
2005-10-28 10:55:00,7.02,7.05,7.02,7.03,43000.0,7.02,7.05,7.02,7.03,43000.0
2005-10-28 11:00:00,7.03,7.05,7.02,7.05,87000.0,7.03,7.05,7.02,7.05,87000.0
2005-10-28 11:05:00,7.05,7.05,7.03,7.03,71000.0,7.05,7.05,7.03,7.03,71000.0
2005-10-28 11:10:00,7.03,7.07,7.03,7.04,200000.0,7.03,7.07,7.03,7.04,200000.0
2005-10-28 11:15:00,7.05,7.09,7.05,7.08,229000.0,7.05,7.09,7.05,7.08,229000.0
2005-10-28 11:20:00,7.09,7.09,7.04,7.05,169000.0,7.09,7.09,7.04,7.05,169000.0
2005-10-28 11:25:00,7.06,7.07,7.06,7.06,47000.0,7.06,7.07,7.06,7.06,47000.0
2005-10-28 11:30:00,7.07,7.08,7.06,7.07,192000.0,7.07,7.08,7.06,7.07,192000.0
2005-10-28 11:35:00,7.07,7.07,7.06,7.06,61000.0,7.07,7.07,7.06,7.06,61000.0
2005-10-28 11:40:00,7.05,7.06,7.04,7.05,269000.0,7.05,7.06,7.04,7.05,269000.0
2005-10-28 11:45:00,7.03,7.07,7.03,7.06,168000.0,7.03,7.07,7.03,7.06,168000.0
2005-10-28 11:50:00,7.05,7.06,7.03,7.04,29000.0,7.05,7.06,7.03,7.04,29000.0
2005-10-28 11:55:00,7.05,7.06,7.04,7.04,278000.0,7.05,7.06,7.04,7.04,278000.0
2005-10-28 12:00:00,7.04,7.12,7.04,7.12,209000.0,7.04,7.12,7.04,7.12,209000.0
2005-10-28 12:05:00,7.1,7.11,7.06,7.08,230000.0,7.1,7.11,7.06,7.08,230000.0
2005-10-28 12:10:00,7.09,7.1,7.06,7.06,79000.0,7.09,7.1,7.06,7.06,79000.0
2005-10-28 12:15:00,7.07,7.08,7.06,7.07,37000.0,7.07,7.08,7.06,7.07,37000.0
2005-10-28 12:20:00,7.06,7.08,7.06,7.07,62000.0,7.06,7.08,7.06,7.07,62000.0
2005-10-28 12:25:00,7.07,7.08,7.06,7.06,21000.0,7.07,7.08,7.06,7.06,21000.0
2005-10-28 12:30:00,7.07,7.08,7.06,7.06,19000.0,7.07,7.08,7.06,7.06,19000.0
2005-10-28 12:35:00,7.07,7.08,7.07,7.08,34000.0,7.07,7.08,7.07,7.08,34000.0
2005-10-28 12:40:00,7.08,7.08,7.07,7.07,34000.0,7.08,7.08,7.07,7.07,34000.0
2005-10-28 12:45:00,7.07,7.08,7.06,7.07,76000.0,7.07,7.08,7.06,7.07,76000.0
2005-10-28 12:50:00,7.06,7.07,7.06,7.07,42000.0,7.06,7.07,7.06,7.07,42000.0
2005-10-28 12:55:00,7.07,7.08,7.05,7.07,52000.0,7.07,7.08,7.05,7.07,52000.0
2005-10-28 13:00:00,7.05,7.07,7.05,7.05,37000.0,7.05,7.07,7.05,7.05,37000.0
2005-10-28 13:05:00,7.05,7.05,7.03,7.05,51000.0,7.05,7.05,7.03,7.05,51000.0
2005-10-28 13:10:00,7.05,7.05,7.03,7.03,130000.0,7.05,7.05,7.03,7.03,130000.0
2005-10-28 13:15:00,7.03,7.05,7.03,7.03,132000.0,7.03,7.05,7.03,7.03,132000.0
2005-10-28 13:20:00,7.04,7.04,7.02,7.04,73000.0,7.04,7.04,7.02,7.04,73000.0
2005-10-28 13:25:00,7.03,7.04,7.03,7.03,60000.0,7.03,7.04,7.03,7.03,60000.0
2005-10-28 13:30:00,7.04,7.07,7.03,7.06,102000.0,7.04,7.07,7.03,7.06,102000.0
2005-10-28 13:35:00,7.05,7.07,7.04,7.05,7000.0,7.05,7.07,7.04,7.05,7000.0
2005-10-28 13:40:00,7.04,7.06,7.04,7.05,17000.0,7.04,7.06,7.04,7.05,17000.0
2005-10-28 13:45:00,7.05,7.06,7.05,7.06,50000.0,7.05,7.06,7.05,7.06,50000.0
2005-10-28 13:50:00,7.05,7.06,7.05,7.06,36000.0,7.05,7.06,7.05,7.06,36000.0
2005-10-28 13:55:00,7.06,7.07,7.05,7.07,67000.0,7.06,7.07,7.05,7.07,67000.0
2005-10-28 14:00:00,7.05,7.07,7.05,7.07,37000.0,7.05,7.07,7.05,7.07,37000.0
2005-10-28 14:05:00,7.06,7.06,7.05,7.05,43000.0,7.06,7.06,7.05,7.05,43000.0
2005-10-28 14:10:00,7.05,7.07,7.05,7.05,33000.0,7.05,7.07,7.05,7.05,33000.0
2005-10-28 14:15:00,7.06,7.07,7.05,7.05,18000.0,7.06,7.07,7.05,7.05,18000.0
2005-10-28 14:20:00,7.07,7.07,7.05,7.06,27000.0,7.07,7.07,7.05,7.06,27000.0
2005-10-28 14:25:00,7.05,7.07,7.05,7.05,100000.0,7.05,7.07,7.05,7.05,100000.0
2005-10-28 14:30:00,7.05,7.06,7.03,7.03,153000.0,7.05,7.06,7.03,7.03,153000.0
2005-10-28 14:35:00,7.05,7.05,7.03,7.04,50000.0,7.05,7.05,7.03,7.04,50000.0
2005-10-28 14:40:00,7.04,7.05,7.04,7.05,21000.0,7.04,7.05,7.04,7.05,21000.0
2005-10-28 14:45:00,7.04,7.05,7.04,7.05,29000.0,7.04,7.05,7.04,7.05,29000.0
2005-10-28 14:50:00,7.05,7.06,7.02,7.03,152000.0,7.05,7.06,7.02,7.03,152000.0
2005-10-28 14:55:00,7.03,7.04,7.02,7.03,84000.0,7.03,7.04,7.02,7.03,84000.0
2005-10-28 15:00:00,7.02,7.03,7.02,7.03,64000.0,7.02,7.03,7.02,7.03,64000.0
2005-10-28 15:05:00,7.03,7.03,7.02,7.02,67000.0,7.03,7.03,7.02,7.02,67000.0
2005-10-28 15:10:00,7.03,7.04,7.02,7.04,64000.0,7.03,7.04,7.02,7.04,64000.0
2005-10-28 15:15:00,7.04,7.04,7.03,7.03,138000.0,7.04,7.04,7.03,7.03,138000.0
2005-10-28 15:20:00,7.03,7.04,7.03,7.03,31000.0,7.03,7.04,7.03,7.03,31000.0
2005-10-28 15:25:00,7.03,7.03,6.83,6.93,775000.0,7.03,7.03,6.83,6.93,775000.0
2005-10-28 15:30:00,6.92,6.96,6.84,6.87,464000.0,6.92,6.96,6.84,6.87,464000.0
2005-10-28 15:35:00,6.86,6.89,6.85,6.86,118000.0,6.86,6.89,6.85,6.86,118000.0
2005-10-28 15:40:00,6.86,6.91,6.8,6.81,334000.0,6.86,6.91,6.8,6.81,334000.0
2005-10-28 15:45:00,6.81,6.86,6.75,6.82,532000.0,6.81,6.86,6.75,6.82,532000.0
2005-10-28 15:50:00,6.83,6.84,6.8,6.8,356000.0,6.83,6.84,6.8,6.8,356000.0
2005-10-28 15:55:00,6.81,6.82,6.78,6.81,347000.0,6.81,6.82,6.78,6.81,347000.0
2005-10-31 09:30:00,6.97,7.03,6.97,6.98,784000.0,6.97,7.03,6.97,6.98,784000.0
2005-10-31 09:35:00,6.98,6.99,6.93,6.97,412000.0,6.98,6.99,6.93,6.97,412000.0
2005-10-31 09:40:00,6.96,6.98,6.86,6.92,406000.0,6.96,6.98,6.86,6.92,406000.0
2005-10-31 09:45:00,6.91,6.95,6.88,6.91,280000.0,6.91,6.95,6.88,6.91,280000.0
2005-10-31 09:50:00,6.92,6.95,6.9,6.92,157000.0,6.92,6.95,6.9,6.92,157000.0
2005-10-31 09:55:00,6.92,6.93,6.88,6.92,270000.0,6.92,6.93,6.88,6.92,270000.0
2005-10-31 10:00:00,6.92,6.96,6.91,6.96,348000.0,6.92,6.96,6.91,6.96,348000.0
2005-10-31 10:05:00,6.96,6.99,6.94,6.95,363000.0,6.96,6.99,6.94,6.95,363000.0
2005-10-31 10:10:00,6.94,6.98,6.94,6.95,156000.0,6.94,6.98,6.94,6.95,156000.0
2005-10-31 10:15:00,6.96,6.98,6.95,6.97,125000.0,6.96,6.98,6.95,6.97,125000.0
2005-10-31 10:20:00,6.97,6.97,6.93,6.93,112000.0,6.97,6.97,6.93,6.93,112000.0
2005-10-31 10:25:00,6.93,6.93,6.9,6.93,233000.0,6.93,6.93,6.9,6.93,233000.0
2005-10-31 10:30:00,6.92,6.92,6.9,6.9,136000.0,6.92,6.92,6.9,6.9,136000.0
2005-10-31 10:35:00,6.91,6.91,6.86,6.86,381000.0,6.91,6.91,6.86,6.86,381000.0
2005-10-31 10:40:00,6.86,6.92,6.86,6.9,122000.0,6.86,6.92,6.86,6.9,122000.0
2005-10-31 10:45:00,6.9,6.91,6.9,6.91,30000.0,6.9,6.91,6.9,6.91,30000.0
2005-10-31 10:50:00,6.9,6.9,6.88,6.9,22000.0,6.9,6.9,6.88,6.9,22000.0
2005-10-31 10:55:00,6.89,6.9,6.86,6.89,64000.0,6.89,6.9,6.86,6.89,64000.0
2005-10-31 11:00:00,6.88,6.88,6.86,6.88,91000.0,6.88,6.88,6.86,6.88,91000.0
2005-10-31 11:05:00,6.87,6.9,6.87,6.89,75000.0,6.87,6.9,6.87,6.89,75000.0
2005-10-31 11:10:00,6.89,6.93,6.88,6.92,181000.0,6.89,6.93,6.88,6.92,181000.0
2005-10-31 11:15:00,6.92,6.92,6.9,6.91,164000.0,6.92,6.92,6.9,6.91,164000.0
2005-10-31 11:20:00,6.9,6.92,6.88,6.9,163000.0,6.9,6.92,6.88,6.9,163000.0
2005-10-31 11:25:00,6.9,6.91,6.88,6.88,129000.0,6.9,6.91,6.88,6.88,129000.0
2005-10-31 11:30:00,6.89,6.9,6.88,6.9,132000.0,6.89,6.9,6.88,6.9,132000.0
2005-10-31 11:35:00,6.9,6.9,6.88,6.89,33000.0,6.9,6.9,6.88,6.89,33000.0
2005-10-31 11:40:00,6.89,6.9,6.87,6.88,70000.0,6.89,6.9,6.87,6.88,70000.0
2005-10-31 11:45:00,6.89,6.89,6.88,6.89,16000.0,6.89,6.89,6.88,6.89,16000.0
2005-10-31 11:50:00,6.9,6.9,6.88,6.9,42000.0,6.9,6.9,6.88,6.9,42000.0
2005-10-31 11:55:00,6.89,6.89,6.88,6.88,33000.0,6.89,6.89,6.88,6.88,33000.0
2005-10-31 12:00:00,6.87,6.9,6.87,6.89,25000.0,6.87,6.9,6.87,6.89,25000.0
2005-10-31 12:05:00,6.9,6.92,6.9,6.92,104000.0,6.9,6.92,6.9,6.92,104000.0
2005-10-31 12:10:00,6.92,6.92,6.9,6.9,28000.0,6.92,6.92,6.9,6.9,28000.0
2005-10-31 12:15:00,6.9,6.92,6.9,6.92,53000.0,6.9,6.92,6.9,6.92,53000.0
2005-10-31 12:20:00,6.91,6.91,6.9,6.91,16000.0,6.91,6.91,6.9,6.91,16000.0
2005-10-31 12:25:00,6.91,6.92,6.9,6.91,48000.0,6.91,6.92,6.9,6.91,48000.0
2005-10-31 12:30:00,6.91,6.91,6.89,6.89,73000.0,6.91,6.91,6.89,6.89,73000.0
2005-10-31 12:35:00,6.9,6.9,6.89,6.89,4000.0,6.9,6.9,6.89,6.89,4000.0
2005-10-31 12:40:00,6.9,6.91,6.88,6.9,76000.0,6.9,6.91,6.88,6.9,76000.0
2005-10-31 12:45:00,6.89,6.9,6.89,6.89,7000.0,6.89,6.9,6.89,6.89,7000.0
2005-10-31 12:50:00,6.9,6.91,6.89,6.91,38000.0,6.9,6.91,6.89,6.91,38000.0
2005-10-31 12:55:00,6.91,6.92,6.91,6.92,39000.0,6.91,6.92,6.91,6.92,39000.0
2005-10-31 13:00:00,6.92,6.92,6.9,6.91,14000.0,6.92,6.92,6.9,6.91,14000.0
2005-10-31 13:05:00,6.92,6.92,6.9,6.9,24000.0,6.92,6.92,6.9,6.9,24000.0
2005-10-31 13:10:00,6.91,6.92,6.91,6.92,3000.0,6.91,6.92,6.91,6.92,3000.0
2005-10-31 13:15:00,6.9,6.92,6.9,6.9,9000.0,6.9,6.92,6.9,6.9,9000.0
2005-10-31 13:20:00,6.92,6.92,6.9,6.9,38000.0,6.92,6.92,6.9,6.9,38000.0
2005-10-31 13:25:00,6.9,6.9,6.9,6.9,57000.0,6.9,6.9,6.9,6.9,57000.0
2005-10-31 13:30:00,6.9,6.9,6.89,6.9,22000.0,6.9,6.9,6.89,6.9,22000.0
2005-10-31 13:35:00,6.89,6.9,6.88,6.9,62000.0,6.89,6.9,6.88,6.9,62000.0
2005-10-31 13:40:00,6.9,6.9,6.89,6.89,27000.0,6.9,6.9,6.89,6.89,27000.0
2005-10-31 13:45:00,6.89,6.9,6.88,6.9,16000.0,6.89,6.9,6.88,6.9,16000.0
2005-10-31 13:50:00,6.9,6.92,6.9,6.92,54000.0,6.9,6.92,6.9,6.92,54000.0
2005-10-31 13:55:00,6.91,6.92,6.9,6.9,21000.0,6.91,6.92,6.9,6.9,21000.0
2005-10-31 14:00:00,6.9,6.91,6.9,6.91,95000.0,6.9,6.91,6.9,6.91,95000.0
2005-10-31 14:05:00,6.91,6.93,6.9,6.93,354000.0,6.91,6.93,6.9,6.93,354000.0
2005-10-31 14:10:00,6.93,6.98,6.92,6.96,252000.0,6.93,6.98,6.92,6.96,252000.0
2005-10-31 14:15:00,6.97,6.98,6.9,6.94,140000.0,6.97,6.98,6.9,6.94,140000.0
2005-10-31 14:20:00,6.93,6.94,6.91,6.91,76000.0,6.93,6.94,6.91,6.91,76000.0
2005-10-31 14:25:00,6.92,6.93,6.92,6.93,35000.0,6.92,6.93,6.92,6.93,35000.0
2005-10-31 14:30:00,6.92,6.95,6.92,6.92,88000.0,6.92,6.95,6.92,6.92,88000.0
2005-10-31 14:35:00,6.93,6.94,6.92,6.93,38000.0,6.93,6.94,6.92,6.93,38000.0
2005-10-31 14:40:00,6.93,6.95,6.92,6.94,174000.0,6.93,6.95,6.92,6.94,174000.0
2005-10-31 14:45:00,6.95,6.96,6.93,6.95,64000.0,6.95,6.96,6.93,6.95,64000.0
2005-10-31 14:50:00,6.95,6.95,6.92,6.95,110000.0,6.95,6.95,6.92,6.95,110000.0
2005-10-31 14:55:00,6.93,6.94,6.92,6.92,90000.0,6.93,6.94,6.92,6.92,90000.0
2005-10-31 15:00:00,6.93,6.93,6.92,6.92,115000.0,6.93,6.93,6.92,6.92,115000.0
2005-10-31 15:05:00,6.92,6.94,6.92,6.93,111000.0,6.92,6.94,6.92,6.93,111000.0
2005-10-31 15:10:00,6.93,6.93,6.91,6.92,124000.0,6.93,6.93,6.91,6.92,124000.0
2005-10-31 15:15:00,6.93,6.93,6.89,6.89,203000.0,6.93,6.93,6.89,6.89,203000.0
2005-10-31 15:20:00,6.9,6.91,6.89,6.91,226000.0,6.9,6.91,6.89,6.91,226000.0
2005-10-31 15:25:00,6.91,6.91,6.9,6.9,128000.0,6.91,6.91,6.9,6.9,128000.0
2005-10-31 15:30:00,6.9,6.91,6.89,6.91,127000.0,6.9,6.91,6.89,6.91,127000.0
2005-10-31 15:35:00,6.91,6.91,6.89,6.89,78000.0,6.91,6.91,6.89,6.89,78000.0
2005-10-31 15:40:00,6.89,6.9,6.86,6.87,116000.0,6.89,6.9,6.86,6.87,116000.0
2005-10-31 15:45:00,6.86,6.9,6.86,6.88,321000.0,6.86,6.9,6.86,6.88,321000.0
2005-10-31 15:50:00,6.88,6.88,6.84,6.86,392000.0,6.88,6.88,6.84,6.86,392000.0
2005-10-31 15:55:00,6.86,6.95,6.85,6.93,433000.0,6.86,6.95,6.85,6.93,433000.0
2005-11-01 09:30:00,6.96,6.96,6.9,6.94,182000.0,6.96,6.96,6.9,6.94,182000.0
2005-11-01 09:35:00,6.93,6.93,6.9,6.91,92000.0,6.93,6.93,6.9,6.91,92000.0
2005-11-01 09:40:00,6.91,6.92,6.88,6.88,69000.0,6.91,6.92,6.88,6.88,69000.0
2005-11-01 09:45:00,6.88,6.92,6.88,6.9,103000.0,6.88,6.92,6.88,6.9,103000.0
2005-11-01 09:50:00,6.91,6.92,6.85,6.87,129000.0,6.91,6.92,6.85,6.87,129000.0
2005-11-01 09:55:00,6.88,6.93,6.87,6.93,176000.0,6.88,6.93,6.87,6.93,176000.0
2005-11-01 10:00:00,6.92,6.92,6.9,6.92,100000.0,6.92,6.92,6.9,6.92,100000.0
2005-11-01 10:05:00,6.9,6.96,6.9,6.95,245000.0,6.9,6.96,6.9,6.95,245000.0
2005-11-01 10:10:00,6.95,7.01,6.93,6.97,469000.0,6.95,7.01,6.93,6.97,469000.0
2005-11-01 10:15:00,6.97,7.07,6.96,7.01,892000.0,6.97,7.07,6.96,7.01,892000.0
2005-11-01 10:20:00,7.01,7.01,6.96,7.0,181000.0,7.01,7.01,6.96,7.0,181000.0
2005-11-01 10:25:00,6.98,7.01,6.98,6.99,97000.0,6.98,7.01,6.98,6.99,97000.0
2005-11-01 10:30:00,6.99,7.0,6.93,6.95,102000.0,6.99,7.0,6.93,6.95,102000.0
2005-11-01 10:35:00,6.95,6.96,6.93,6.93,39000.0,6.95,6.96,6.93,6.93,39000.0
2005-11-01 10:40:00,6.93,6.97,6.93,6.97,105000.0,6.93,6.97,6.93,6.97,105000.0
2005-11-01 10:45:00,6.98,7.0,6.96,6.99,150000.0,6.98,7.0,6.96,6.99,150000.0
2005-11-01 10:50:00,6.98,7.0,6.98,7.0,82000.0,6.98,7.0,6.98,7.0,82000.0
2005-11-01 10:55:00,7.0,7.1,7.0,7.08,541000.0,7.0,7.1,7.0,7.08,541000.0
2005-11-01 11:00:00,7.08,7.08,7.01,7.02,318000.0,7.08,7.08,7.01,7.02,318000.0
2005-11-01 11:05:00,7.02,7.03,7.0,7.01,128000.0,7.02,7.03,7.0,7.01,128000.0
2005-11-01 11:10:00,7.0,7.0,6.98,6.99,83000.0,7.0,7.0,6.98,6.99,83000.0
2005-11-01 11:15:00,6.98,7.01,6.98,7.0,76000.0,6.98,7.01,6.98,7.0,76000.0
2005-11-01 11:20:00,7.0,7.01,7.0,7.0,33000.0,7.0,7.01,7.0,7.0,33000.0
2005-11-01 11:25:00,7.0,7.0,6.96,6.96,82000.0,7.0,7.0,6.96,6.96,82000.0
2005-11-01 11:30:00,6.96,6.99,6.96,6.99,85000.0,6.96,6.99,6.96,6.99,85000.0
2005-11-01 11:35:00,7.0,7.0,6.98,6.99,72000.0,7.0,7.0,6.98,6.99,72000.0
2005-11-01 11:40:00,7.0,7.0,6.97,6.99,25000.0,7.0,7.0,6.97,6.99,25000.0
2005-11-01 11:45:00,6.97,6.97,6.96,6.97,43000.0,6.97,6.97,6.96,6.97,43000.0
2005-11-01 11:50:00,6.96,6.99,6.96,6.98,33000.0,6.96,6.99,6.96,6.98,33000.0
2005-11-01 11:55:00,6.97,7.0,6.97,6.97,177000.0,6.97,7.0,6.97,6.97,177000.0
2005-11-01 12:00:00,6.98,7.0,6.97,6.99,29000.0,6.98,7.0,6.97,6.99,29000.0
2005-11-01 12:05:00,6.99,6.99,6.96,6.96,81000.0,6.99,6.99,6.96,6.96,81000.0
2005-11-01 12:10:00,6.96,6.98,6.94,6.94,126000.0,6.96,6.98,6.94,6.94,126000.0
2005-11-01 12:15:00,6.95,6.97,6.94,6.97,77000.0,6.95,6.97,6.94,6.97,77000.0
2005-11-01 12:20:00,6.97,6.97,6.92,6.92,115000.0,6.97,6.97,6.92,6.92,115000.0
2005-11-01 12:25:00,6.92,6.93,6.91,6.93,43000.0,6.92,6.93,6.91,6.93,43000.0
2005-11-01 12:30:00,6.92,6.94,6.86,6.87,255000.0,6.92,6.94,6.86,6.87,255000.0
2005-11-01 12:35:00,6.87,6.88,6.87,6.88,101000.0,6.87,6.88,6.87,6.88,101000.0
2005-11-01 12:40:00,6.87,6.88,6.87,6.87,100000.0,6.87,6.88,6.87,6.87,100000.0
2005-11-01 12:45:00,6.88,6.88,6.8,6.84,601000.0,6.88,6.88,6.8,6.84,601000.0
2005-11-01 12:50:00,6.84,6.89,6.81,6.87,173000.0,6.84,6.89,6.81,6.87,173000.0
2005-11-01 12:55:00,6.87,6.87,6.82,6.82,176000.0,6.87,6.87,6.82,6.82,176000.0
2005-11-01 13:00:00,6.82,6.85,6.82,6.83,70000.0,6.82,6.85,6.82,6.83,70000.0
2005-11-01 13:05:00,6.83,6.87,6.83,6.86,23000.0,6.83,6.87,6.83,6.86,23000.0
2005-11-01 13:10:00,6.84,6.86,6.84,6.85,21000.0,6.84,6.86,6.84,6.85,21000.0
2005-11-01 13:15:00,6.85,6.85,6.84,6.85,13000.0,6.85,6.85,6.84,6.85,13000.0
2005-11-01 13:20:00,6.84,6.85,6.84,6.85,14000.0,6.84,6.85,6.84,6.85,14000.0
2005-11-01 13:25:00,6.86,6.86,6.84,6.84,28000.0,6.86,6.86,6.84,6.84,28000.0
2005-11-01 13:30:00,6.83,6.85,6.83,6.85,22000.0,6.83,6.85,6.83,6.85,22000.0
2005-11-01 13:35:00,6.84,6.85,6.83,6.85,17000.0,6.84,6.85,6.83,6.85,17000.0
2005-11-01 13:40:00,6.84,6.84,6.83,6.84,38000.0,6.84,6.84,6.83,6.84,38000.0
2005-11-01 13:45:00,6.84,6.84,6.83,6.83,19000.0,6.84,6.84,6.83,6.83,19000.0
2005-11-01 13:50:00,6.83,6.83,6.82,6.83,43000.0,6.83,6.83,6.82,6.83,43000.0
2005-11-01 13:55:00,6.82,6.84,6.82,6.83,12000.0,6.82,6.84,6.82,6.83,12000.0
2005-11-01 14:00:00,6.84,6.85,6.84,6.84,17000.0,6.84,6.85,6.84,6.84,17000.0
2005-11-01 14:05:00,6.84,6.85,6.84,6.84,13000.0,6.84,6.85,6.84,6.84,13000.0
2005-11-01 14:10:00,6.85,6.87,6.85,6.87,19000.0,6.85,6.87,6.85,6.87,19000.0
2005-11-01 14:15:00,6.87,6.88,6.86,6.88,62000.0,6.87,6.88,6.86,6.88,62000.0
2005-11-01 14:20:00,6.89,6.9,6.84,6.86,197000.0,6.89,6.9,6.84,6.86,197000.0
2005-11-01 14:25:00,6.86,6.87,6.86,6.86,52000.0,6.86,6.87,6.86,6.86,52000.0
2005-11-01 14:30:00,6.88,6.9,6.85,6.85,136000.0,6.88,6.9,6.85,6.85,136000.0
2005-11-01 14:35:00,6.87,6.87,6.83,6.85,176000.0,6.87,6.87,6.83,6.85,176000.0
2005-11-01 14:40:00,6.84,6.85,6.83,6.84,42000.0,6.84,6.85,6.83,6.84,42000.0
2005-11-01 14:45:00,6.85,6.85,6.83,6.85,35000.0,6.85,6.85,6.83,6.85,35000.0
2005-11-01 14:50:00,6.84,6.84,6.84,6.84,17000.0,6.84,6.84,6.84,6.84,17000.0
2005-11-01 14:55:00,6.85,6.87,6.85,6.85,62000.0,6.85,6.87,6.85,6.85,62000.0
2005-11-01 15:00:00,6.86,6.86,6.83,6.84,60000.0,6.86,6.86,6.83,6.84,60000.0
2005-11-01 15:05:00,6.83,6.85,6.83,6.85,50000.0,6.83,6.85,6.83,6.85,50000.0
2005-11-01 15:10:00,6.84,6.85,6.83,6.83,39000.0,6.84,6.85,6.83,6.83,39000.0
2005-11-01 15:15:00,6.83,6.85,6.83,6.84,32000.0,6.83,6.85,6.83,6.84,32000.0
2005-11-01 15:20:00,6.85,6.85,6.83,6.83,48000.0,6.85,6.85,6.83,6.83,48000.0
2005-11-01 15:25:00,6.84,6.85,6.83,6.84,34000.0,6.84,6.85,6.83,6.84,34000.0
2005-11-01 15:30:00,6.84,6.86,6.84,6.86,58000.0,6.84,6.86,6.84,6.86,58000.0
2005-11-01 15:35:00,6.86,6.86,6.85,6.85,19000.0,6.86,6.86,6.85,6.85,19000.0
2005-11-01 15:40:00,6.85,6.85,6.84,6.85,61000.0,6.85,6.85,6.84,6.85,61000.0
2005-11-01 15:45:00,6.85,6.86,6.83,6.83,62000.0,6.85,6.86,6.83,6.83,62000.0
2005-11-01 15:50:00,6.83,6.84,6.8,6.84,247000.0,6.83,6.84,6.8,6.84,247000.0
2005-11-01 15:55:00,6.84,6.87,6.82,6.87,259000.0,6.84,6.87,6.82,6.87,259000.0
2005-11-02 09:30:00,6.94,7.02,6.89,7.0,660000.0,6.94,7.02,6.89,7.0,660000.0
2005-11-02 09:35:00,6.97,6.99,6.9,6.9,225000.0,6.97,6.99,6.9,6.9,225000.0
2005-11-02 09:40:00,6.9,6.95,6.88,6.92,145000.0,6.9,6.95,6.88,6.92,145000.0
2005-11-02 09:45:00,6.94,6.94,6.9,6.93,151000.0,6.94,6.94,6.9,6.93,151000.0
2005-11-02 09:50:00,6.93,6.94,6.91,6.92,129000.0,6.93,6.94,6.91,6.92,129000.0
2005-11-02 09:55:00,6.92,6.93,6.91,6.93,38000.0,6.92,6.93,6.91,6.93,38000.0
2005-11-02 10:00:00,6.92,6.92,6.91,6.92,20000.0,6.92,6.92,6.91,6.92,20000.0
2005-11-02 10:05:00,6.94,6.95,6.93,6.94,62000.0,6.94,6.95,6.93,6.94,62000.0
2005-11-02 10:10:00,6.93,6.94,6.91,6.93,130000.0,6.93,6.94,6.91,6.93,130000.0
2005-11-02 10:15:00,6.93,6.93,6.91,6.93,14000.0,6.93,6.93,6.91,6.93,14000.0
2005-11-02 10:20:00,6.93,6.94,6.92,6.94,66000.0,6.93,6.94,6.92,6.94,66000.0
2005-11-02 10:25:00,6.94,6.94,6.92,6.93,55000.0,6.94,6.94,6.92,6.93,55000.0
2005-11-02 10:30:00,6.94,6.94,6.93,6.94,21000.0,6.94,6.94,6.93,6.94,21000.0
2005-11-02 10:35:00,6.93,6.93,6.91,6.92,48000.0,6.93,6.93,6.91,6.92,48000.0
2005-11-02 10:40:00,6.91,6.92,6.9,6.92,57000.0,6.91,6.92,6.9,6.92,57000.0
2005-11-02 10:45:00,6.93,6.95,6.92,6.92,158000.0,6.93,6.95,6.92,6.92,158000.0
2005-11-02 10:50:00,6.92,6.92,6.92,6.92,25000.0,6.92,6.92,6.92,6.92,25000.0
2005-11-02 10:55:00,6.93,6.93,6.9,6.9,88000.0,6.93,6.93,6.9,6.9,88000.0
2005-11-02 11:00:00,6.9,6.9,6.9,6.9,6000.0,6.9,6.9,6.9,6.9,6000.0
2005-11-02 11:05:00,6.91,6.91,6.9,6.91,33000.0,6.91,6.91,6.9,6.91,33000.0
2005-11-02 11:10:00,6.9,6.9,6.85,6.85,123000.0,6.9,6.9,6.85,6.85,123000.0
2005-11-02 11:15:00,6.85,6.89,6.85,6.87,40000.0,6.85,6.89,6.85,6.87,40000.0
2005-11-02 11:20:00,6.87,6.88,6.78,6.8,216000.0,6.87,6.88,6.78,6.8,216000.0
2005-11-02 11:25:00,6.8,6.86,6.8,6.85,143000.0,6.8,6.86,6.8,6.85,143000.0
2005-11-02 11:30:00,6.85,6.87,6.83,6.83,41000.0,6.85,6.87,6.83,6.83,41000.0
2005-11-02 11:35:00,6.83,6.85,6.82,6.83,33000.0,6.83,6.85,6.82,6.83,33000.0
2005-11-02 11:40:00,6.82,6.83,6.8,6.82,120000.0,6.82,6.83,6.8,6.82,120000.0
2005-11-02 11:45:00,6.83,6.84,6.82,6.84,32000.0,6.83,6.84,6.82,6.84,32000.0
2005-11-02 11:50:00,6.84,6.86,6.84,6.85,53000.0,6.84,6.86,6.84,6.85,53000.0
2005-11-02 11:55:00,6.85,6.85,6.82,6.83,56000.0,6.85,6.85,6.82,6.83,56000.0
2005-11-02 12:00:00,6.81,6.83,6.81,6.81,93000.0,6.81,6.83,6.81,6.81,93000.0
2005-11-02 12:05:00,6.82,6.82,6.81,6.82,25000.0,6.82,6.82,6.81,6.82,25000.0
2005-11-02 12:10:00,6.82,6.84,6.82,6.82,69000.0,6.82,6.84,6.82,6.82,69000.0
2005-11-02 12:15:00,6.84,6.86,6.84,6.86,72000.0,6.84,6.86,6.84,6.86,72000.0
2005-11-02 12:20:00,6.85,6.85,6.85,6.85,21000.0,6.85,6.85,6.85,6.85,21000.0
2005-11-02 12:25:00,6.86,6.92,6.86,6.91,152000.0,6.86,6.92,6.86,6.91,152000.0
2005-11-02 12:30:00,6.92,6.92,6.89,6.89,71000.0,6.92,6.92,6.89,6.89,71000.0
2005-11-02 12:35:00,6.9,6.91,6.89,6.91,35000.0,6.9,6.91,6.89,6.91,35000.0
2005-11-02 12:40:00,6.91,6.92,6.9,6.92,33000.0,6.91,6.92,6.9,6.92,33000.0
2005-11-02 12:45:00,6.92,6.93,6.91,6.91,45000.0,6.92,6.93,6.91,6.91,45000.0
2005-11-02 12:50:00,6.91,6.91,6.9,6.9,11000.0,6.91,6.91,6.9,6.9,11000.0
2005-11-02 12:55:00,6.9,6.93,6.9,6.92,184000.0,6.9,6.93,6.9,6.92,184000.0
2005-11-02 13:00:00,6.91,6.91,6.86,6.87,59000.0,6.91,6.91,6.86,6.87,59000.0
2005-11-02 13:05:00,6.91,6.91,6.87,6.88,64000.0,6.91,6.91,6.87,6.88,64000.0
2005-11-02 13:10:00,6.88,6.88,6.88,6.88,12000.0,6.88,6.88,6.88,6.88,12000.0
2005-11-02 13:15:00,6.89,6.89,6.87,6.88,13000.0,6.89,6.89,6.87,6.88,13000.0
2005-11-02 13:20:00,6.88,6.9,6.87,6.87,24000.0,6.88,6.9,6.87,6.87,24000.0
2005-11-02 13:25:00,6.88,6.9,6.88,6.89,19000.0,6.88,6.9,6.88,6.89,19000.0
2005-11-02 13:30:00,6.89,6.89,6.88,6.88,9000.0,6.89,6.89,6.88,6.88,9000.0
2005-11-02 13:35:00,6.88,6.88,6.87,6.87,9000.0,6.88,6.88,6.87,6.87,9000.0
2005-11-02 13:40:00,6.87,6.87,6.86,6.87,25000.0,6.87,6.87,6.86,6.87,25000.0
2005-11-02 13:45:00,6.86,6.87,6.83,6.83,70000.0,6.86,6.87,6.83,6.83,70000.0
2005-11-02 13:50:00,6.83,6.85,6.83,6.85,31000.0,6.83,6.85,6.83,6.85,31000.0
2005-11-02 13:55:00,6.83,6.84,6.83,6.83,42000.0,6.83,6.84,6.83,6.83,42000.0
2005-11-02 14:00:00,6.85,6.88,6.84,6.87,42000.0,6.85,6.88,6.84,6.87,42000.0
2005-11-02 14:05:00,6.88,6.88,6.84,6.84,67000.0,6.88,6.88,6.84,6.84,67000.0
2005-11-02 14:10:00,6.86,6.86,6.84,6.85,12000.0,6.86,6.86,6.84,6.85,12000.0
2005-11-02 14:15:00,6.83,6.86,6.83,6.85,16000.0,6.83,6.86,6.83,6.85,16000.0
2005-11-02 14:20:00,6.87,6.87,6.84,6.84,16000.0,6.87,6.87,6.84,6.84,16000.0
2005-11-02 14:25:00,6.84,6.84,6.84,6.84,18000.0,6.84,6.84,6.84,6.84,18000.0
2005-11-02 14:30:00,6.84,6.85,6.84,6.85,36000.0,6.84,6.85,6.84,6.85,36000.0
2005-11-02 14:35:00,6.86,6.86,6.84,6.85,90000.0,6.86,6.86,6.84,6.85,90000.0
2005-11-02 14:40:00,6.86,6.86,6.84,6.85,47000.0,6.86,6.86,6.84,6.85,47000.0
2005-11-02 14:45:00,6.85,6.87,6.83,6.86,174000.0,6.85,6.87,6.83,6.86,174000.0
2005-11-02 14:50:00,6.87,6.87,6.84,6.86,7000.0,6.87,6.87,6.84,6.86,7000.0
2005-11-02 14:55:00,6.86,6.87,6.84,6.87,45000.0,6.86,6.87,6.84,6.87,45000.0
2005-11-02 15:00:00,6.85,6.86,6.85,6.85,75000.0,6.85,6.86,6.85,6.85,75000.0
2005-11-02 15:05:00,6.85,6.86,6.84,6.86,99000.0,6.85,6.86,6.84,6.86,99000.0
2005-11-02 15:10:00,6.86,6.86,6.84,6.84,31000.0,6.86,6.86,6.84,6.84,31000.0
2005-11-02 15:15:00,6.84,6.85,6.84,6.85,44000.0,6.84,6.85,6.84,6.85,44000.0
2005-11-02 15:20:00,6.85,6.86,6.85,6.85,69000.0,6.85,6.86,6.85,6.85,69000.0
2005-11-02 15:25:00,6.85,6.85,6.84,6.85,63000.0,6.85,6.85,6.84,6.85,63000.0
2005-11-02 15:30:00,6.85,6.87,6.85,6.87,127000.0,6.85,6.87,6.85,6.87,127000.0
2005-11-02 15:35:00,6.86,6.86,6.85,6.86,78000.0,6.86,6.86,6.85,6.86,78000.0
2005-11-02 15:40:00,6.86,6.86,6.85,6.85,30000.0,6.86,6.86,6.85,6.85,30000.0
2005-11-02 15:45:00,6.85,6.85,6.83,6.83,152000.0,6.85,6.85,6.83,6.83,152000.0
2005-11-02 15:50:00,6.84,6.84,6.83,6.84,78000.0,6.84,6.84,6.83,6.84,78000.0
2005-11-02 15:55:00,6.84,6.85,6.83,6.84,189000.0,6.84,6.85,6.83,6.84,189000.0
2005-11-03 09:30:00,6.96,6.96,6.9,6.94,304000.0,6.96,6.96,6.9,6.94,304000.0
2005-11-03 09:35:00,6.94,6.95,6.9,6.9,234000.0,6.94,6.95,6.9,6.9,234000.0
2005-11-03 09:40:00,6.92,6.95,6.92,6.95,248000.0,6.92,6.95,6.92,6.95,248000.0
2005-11-03 09:45:00,6.95,6.97,6.92,6.93,204000.0,6.95,6.97,6.92,6.93,204000.0
2005-11-03 09:50:00,6.93,6.96,6.92,6.93,83000.0,6.93,6.96,6.92,6.93,83000.0
2005-11-03 09:55:00,6.93,6.94,6.92,6.93,79000.0,6.93,6.94,6.92,6.93,79000.0
2005-11-03 10:00:00,6.93,6.94,6.92,6.92,51000.0,6.93,6.94,6.92,6.92,51000.0
2005-11-03 10:05:00,6.93,6.93,6.91,6.92,44000.0,6.93,6.93,6.91,6.92,44000.0
2005-11-03 10:10:00,6.91,6.92,6.9,6.91,36000.0,6.91,6.92,6.9,6.91,36000.0
2005-11-03 10:15:00,6.91,6.92,6.91,6.92,41000.0,6.91,6.92,6.91,6.92,41000.0
2005-11-03 10:20:00,6.92,6.93,6.92,6.92,32000.0,6.92,6.93,6.92,6.92,32000.0
2005-11-03 10:25:00,6.92,6.92,6.88,6.88,45000.0,6.92,6.92,6.88,6.88,45000.0
2005-11-03 10:30:00,6.89,6.91,6.88,6.9,77000.0,6.89,6.91,6.88,6.9,77000.0
2005-11-03 10:35:00,6.9,6.94,6.88,6.91,152000.0,6.9,6.94,6.88,6.91,152000.0
2005-11-03 10:40:00,6.91,6.91,6.9,6.9,7000.0,6.91,6.91,6.9,6.9,7000.0
2005-11-03 10:45:00,6.9,6.91,6.9,6.9,13000.0,6.9,6.91,6.9,6.9,13000.0
2005-11-03 10:50:00,6.91,6.91,6.9,6.9,13000.0,6.91,6.91,6.9,6.9,13000.0
2005-11-03 10:55:00,6.91,6.93,6.91,6.92,50000.0,6.91,6.93,6.91,6.92,50000.0
2005-11-03 11:00:00,6.92,6.92,6.92,6.92,21000.0,6.92,6.92,6.92,6.92,21000.0
2005-11-03 11:05:00,6.93,6.93,6.91,6.92,140000.0,6.93,6.93,6.91,6.92,140000.0
2005-11-03 11:10:00,6.93,6.93,6.92,6.93,79000.0,6.93,6.93,6.92,6.93,79000.0
2005-11-03 11:15:00,6.93,6.93,6.89,6.89,107000.0,6.93,6.93,6.89,6.89,107000.0
2005-11-03 11:20:00,6.89,6.91,6.89,6.9,33000.0,6.89,6.91,6.89,6.9,33000.0
2005-11-03 11:25:00,6.9,6.92,6.9,6.9,77000.0,6.9,6.92,6.9,6.9,77000.0
2005-11-03 11:30:00,6.91,6.92,6.9,6.92,24000.0,6.91,6.92,6.9,6.92,24000.0
2005-11-03 11:35:00,6.91,6.92,6.91,6.92,5000.0,6.91,6.92,6.91,6.92,5000.0
2005-11-03 11:40:00,6.91,6.91,6.89,6.89,39000.0,6.91,6.91,6.89,6.89,39000.0
2005-11-03 11:45:00,6.9,6.9,6.89,6.9,15000.0,6.9,6.9,6.89,6.9,15000.0
2005-11-03 11:50:00,6.9,6.9,6.89,6.89,31000.0,6.9,6.9,6.89,6.89,31000.0
2005-11-03 11:55:00,6.9,6.9,6.9,6.9,11000.0,6.9,6.9,6.9,6.9,11000.0
2005-11-03 12:00:00,6.89,6.89,6.85,6.86,97000.0,6.89,6.89,6.85,6.86,97000.0
2005-11-03 12:05:00,6.86,6.88,6.86,6.86,53000.0,6.86,6.88,6.86,6.86,53000.0
2005-11-03 12:10:00,6.88,6.9,6.85,6.89,84000.0,6.88,6.9,6.85,6.89,84000.0
2005-11-03 12:15:00,6.88,6.89,6.87,6.88,27000.0,6.88,6.89,6.87,6.88,27000.0
2005-11-03 12:20:00,6.88,6.89,6.87,6.88,49000.0,6.88,6.89,6.87,6.88,49000.0
2005-11-03 12:25:00,6.87,6.87,6.87,6.87,2000.0,6.87,6.87,6.87,6.87,2000.0
2005-11-03 12:30:00,6.88,6.88,6.87,6.87,9000.0,6.88,6.88,6.87,6.87,9000.0
2005-11-03 12:35:00,6.87,6.87,6.87,6.87,0.0,6.87,6.87,6.87,6.87,0.0
2005-11-03 12:40:00,6.87,6.87,6.87,6.87,14000.0,6.87,6.87,6.87,6.87,14000.0
2005-11-03 12:45:00,6.88,6.88,6.87,6.87,8000.0,6.88,6.88,6.87,6.87,8000.0
2005-11-03 12:50:00,6.88,6.88,6.87,6.87,13000.0,6.88,6.88,6.87,6.87,13000.0
2005-11-03 12:55:00,6.87,6.87,6.85,6.86,60000.0,6.87,6.87,6.85,6.86,60000.0
2005-11-03 13:00:00,6.86,6.87,6.86,6.87,17000.0,6.86,6.87,6.86,6.87,17000.0
2005-11-03 13:05:00,6.86,6.86,6.86,6.86,13000.0,6.86,6.86,6.86,6.86,13000.0
2005-11-03 13:10:00,6.87,6.87,6.85,6.86,59000.0,6.87,6.87,6.85,6.86,59000.0
2005-11-03 13:15:00,6.86,6.86,6.85,6.86,17000.0,6.86,6.86,6.85,6.86,17000.0
2005-11-03 13:20:00,6.86,6.86,6.85,6.86,27000.0,6.86,6.86,6.85,6.86,27000.0
2005-11-03 13:25:00,6.86,6.86,6.85,6.85,19000.0,6.86,6.86,6.85,6.85,19000.0
2005-11-03 13:30:00,6.86,6.86,6.86,6.86,77000.0,6.86,6.86,6.86,6.86,77000.0
2005-11-03 13:35:00,6.86,6.86,6.86,6.86,15000.0,6.86,6.86,6.86,6.86,15000.0
2005-11-03 13:40:00,6.86,6.87,6.86,6.86,10000.0,6.86,6.87,6.86,6.86,10000.0
2005-11-03 13:45:00,6.86,6.86,6.86,6.86,14000.0,6.86,6.86,6.86,6.86,14000.0
2005-11-03 13:50:00,6.86,6.87,6.86,6.87,53000.0,6.86,6.87,6.86,6.87,53000.0
2005-11-03 13:55:00,6.87,6.87,6.86,6.87,18000.0,6.87,6.87,6.86,6.87,18000.0
2005-11-03 14:00:00,6.86,6.86,6.85,6.85,44000.0,6.86,6.86,6.85,6.85,44000.0
2005-11-03 14:05:00,6.85,6.85,6.83,6.83,150000.0,6.85,6.85,6.83,6.83,150000.0
2005-11-03 14:10:00,6.83,6.83,6.82,6.82,75000.0,6.83,6.83,6.82,6.82,75000.0
2005-11-03 14:15:00,6.82,6.82,6.75,6.76,470000.0,6.82,6.82,6.75,6.76,470000.0
2005-11-03 14:20:00,6.76,6.78,6.75,6.77,230000.0,6.76,6.78,6.75,6.77,230000.0
2005-11-03 14:25:00,6.77,6.83,6.77,6.78,162000.0,6.77,6.83,6.77,6.78,162000.0
2005-11-03 14:30:00,6.78,6.8,6.78,6.8,61000.0,6.78,6.8,6.78,6.8,61000.0
2005-11-03 14:35:00,6.79,6.79,6.77,6.77,76000.0,6.79,6.79,6.77,6.77,76000.0
2005-11-03 14:40:00,6.77,6.79,6.76,6.76,43000.0,6.77,6.79,6.76,6.76,43000.0
2005-11-03 14:45:00,6.76,6.78,6.76,6.77,20000.0,6.76,6.78,6.76,6.77,20000.0
2005-11-03 14:50:00,6.77,6.79,6.77,6.78,30000.0,6.77,6.79,6.77,6.78,30000.0
2005-11-03 14:55:00,6.78,6.78,6.77,6.78,15000.0,6.78,6.78,6.77,6.78,15000.0
2005-11-03 15:00:00,6.78,6.79,6.78,6.78,51000.0,6.78,6.79,6.78,6.78,51000.0
2005-11-03 15:05:00,6.78,6.81,6.78,6.8,69000.0,6.78,6.81,6.78,6.8,69000.0
2005-11-03 15:10:00,6.79,6.8,6.78,6.78,80000.0,6.79,6.8,6.78,6.78,80000.0
2005-11-03 15:15:00,6.78,6.8,6.78,6.79,96000.0,6.78,6.8,6.78,6.79,96000.0
2005-11-03 15:20:00,6.79,6.8,6.78,6.79,29000.0,6.79,6.8,6.78,6.79,29000.0
2005-11-03 15:25:00,6.79,6.82,6.79,6.81,93000.0,6.79,6.82,6.79,6.81,93000.0
2005-11-03 15:30:00,6.81,6.82,6.8,6.8,34000.0,6.81,6.82,6.8,6.8,34000.0
2005-11-03 15:35:00,6.8,6.8,6.79,6.8,41000.0,6.8,6.8,6.79,6.8,41000.0
2005-11-03 15:40:00,6.8,6.8,6.79,6.79,23000.0,6.8,6.8,6.79,6.79,23000.0
2005-11-03 15:45:00,6.79,6.8,6.79,6.79,28000.0,6.79,6.8,6.79,6.79,28000.0
2005-11-03 15:50:00,6.79,6.8,6.78,6.8,81000.0,6.79,6.8,6.78,6.8,81000.0
2005-11-03 15:55:00,6.8,6.81,6.8,6.81,124000.0,6.8,6.81,6.8,6.81,124000.0
2005-11-04 09:30:00,6.86,6.93,6.83,6.89,531000.0,6.86,6.93,6.83,6.89,531000.0
2005-11-04 09:35:00,6.89,6.9,6.79,6.79,138000.0,6.89,6.9,6.79,6.79,138000.0
2005-11-04 09:40:00,6.79,6.85,6.79,6.83,232000.0,6.79,6.85,6.79,6.83,232000.0
2005-11-04 09:45:00,6.82,6.89,6.8,6.85,150000.0,6.82,6.89,6.8,6.85,150000.0
2005-11-04 09:50:00,6.82,6.84,6.81,6.82,65000.0,6.82,6.84,6.81,6.82,65000.0
2005-11-04 09:55:00,6.82,6.85,6.8,6.81,50000.0,6.82,6.85,6.8,6.81,50000.0
2005-11-04 10:00:00,6.81,6.84,6.81,6.84,24000.0,6.81,6.84,6.81,6.84,24000.0
2005-11-04 10:05:00,6.82,6.84,6.82,6.82,20000.0,6.82,6.84,6.82,6.82,20000.0
2005-11-04 10:10:00,6.84,6.85,6.83,6.84,123000.0,6.84,6.85,6.83,6.84,123000.0
2005-11-04 10:15:00,6.84,6.84,6.81,6.82,29000.0,6.84,6.84,6.81,6.82,29000.0
2005-11-04 10:20:00,6.81,6.82,6.8,6.8,146000.0,6.81,6.82,6.8,6.8,146000.0
2005-11-04 10:25:00,6.81,6.81,6.79,6.8,87000.0,6.81,6.81,6.79,6.8,87000.0
2005-11-04 10:30:00,6.8,6.8,6.8,6.8,39000.0,6.8,6.8,6.8,6.8,39000.0
2005-11-04 10:35:00,6.8,6.8,6.77,6.78,167000.0,6.8,6.8,6.77,6.78,167000.0
2005-11-04 10:40:00,6.78,6.8,6.78,6.78,73000.0,6.78,6.8,6.78,6.78,73000.0
2005-11-04 10:45:00,6.78,6.78,6.78,6.78,35000.0,6.78,6.78,6.78,6.78,35000.0
2005-11-04 10:50:00,6.78,6.78,6.77,6.77,169000.0,6.78,6.78,6.77,6.77,169000.0
2005-11-04 10:55:00,6.77,6.78,6.77,6.77,92000.0,6.77,6.78,6.77,6.77,92000.0
2005-11-04 11:00:00,6.77,6.8,6.77,6.78,46000.0,6.77,6.8,6.77,6.78,46000.0
2005-11-04 11:05:00,6.79,6.8,6.78,6.8,44000.0,6.79,6.8,6.78,6.8,44000.0
2005-11-04 11:10:00,6.8,6.83,6.8,6.82,25000.0,6.8,6.83,6.8,6.82,25000.0
2005-11-04 11:15:00,6.8,6.82,6.8,6.8,21000.0,6.8,6.82,6.8,6.8,21000.0
2005-11-04 11:20:00,6.8,6.81,6.8,6.8,23000.0,6.8,6.81,6.8,6.8,23000.0
2005-11-04 11:25:00,6.8,6.8,6.8,6.8,16000.0,6.8,6.8,6.8,6.8,16000.0
2005-11-04 11:30:00,6.8,6.8,6.78,6.78,18000.0,6.8,6.8,6.78,6.78,18000.0
2005-11-04 11:35:00,6.78,6.8,6.78,6.8,51000.0,6.78,6.8,6.78,6.8,51000.0
2005-11-04 11:40:00,6.79,6.79,6.79,6.79,6000.0,6.79,6.79,6.79,6.79,6000.0
2005-11-04 11:45:00,6.8,6.82,6.79,6.82,21000.0,6.8,6.82,6.79,6.82,21000.0
2005-11-04 11:50:00,6.82,6.82,6.82,6.82,0.0,6.82,6.82,6.82,6.82,0.0
2005-11-04 11:55:00,6.82,6.82,6.8,6.81,26000.0,6.82,6.82,6.8,6.81,26000.0
2005-11-04 12:00:00,6.81,6.81,6.8,6.81,20000.0,6.81,6.81,6.8,6.81,20000.0
2005-11-04 12:05:00,6.81,6.81,6.81,6.81,0.0,6.81,6.81,6.81,6.81,0.0
2005-11-04 12:10:00,6.8,6.81,6.8,6.8,13000.0,6.8,6.81,6.8,6.8,13000.0
2005-11-04 12:15:00,6.8,6.81,6.8,6.81,28000.0,6.8,6.81,6.8,6.81,28000.0
2005-11-04 12:20:00,6.81,6.81,6.81,6.81,6000.0,6.81,6.81,6.81,6.81,6000.0
2005-11-04 12:25:00,6.81,6.84,6.81,6.84,46000.0,6.81,6.84,6.81,6.84,46000.0
2005-11-04 12:30:00,6.83,6.83,6.83,6.83,3000.0,6.83,6.83,6.83,6.83,3000.0
2005-11-04 12:35:00,6.83,6.83,6.81,6.82,14000.0,6.83,6.83,6.81,6.82,14000.0
2005-11-04 12:40:00,6.82,6.82,6.82,6.82,1000.0,6.82,6.82,6.82,6.82,1000.0
2005-11-04 12:45:00,6.82,6.82,6.82,6.82,0.0,6.82,6.82,6.82,6.82,0.0
2005-11-04 12:50:00,6.82,6.82,6.82,6.82,17000.0,6.82,6.82,6.82,6.82,17000.0
2005-11-04 12:55:00,6.82,6.82,6.82,6.82,8000.0,6.82,6.82,6.82,6.82,8000.0
2005-11-04 13:00:00,6.82,6.82,6.81,6.81,5000.0,6.82,6.82,6.81,6.81,5000.0
2005-11-04 13:05:00,6.81,6.81,6.81,6.81,0.0,6.81,6.81,6.81,6.81,0.0
2005-11-04 13:10:00,6.81,6.83,6.81,6.82,37000.0,6.81,6.83,6.81,6.82,37000.0
2005-11-04 13:15:00,6.82,6.82,6.82,6.82,0.0,6.82,6.82,6.82,6.82,0.0
2005-11-04 13:20:00,6.82,6.82,6.81,6.81,3000.0,6.82,6.82,6.81,6.81,3000.0
2005-11-04 13:25:00,6.82,6.82,6.82,6.82,2000.0,6.82,6.82,6.82,6.82,2000.0
2005-11-04 13:30:00,6.82,6.82,6.81,6.82,22000.0,6.82,6.82,6.81,6.82,22000.0
2005-11-04 13:35:00,6.81,6.82,6.81,6.81,39000.0,6.81,6.82,6.81,6.81,39000.0
2005-11-04 13:40:00,6.82,6.82,6.8,6.81,14000.0,6.82,6.82,6.8,6.81,14000.0
2005-11-04 13:45:00,6.81,6.82,6.8,6.81,42000.0,6.81,6.82,6.8,6.81,42000.0
2005-11-04 13:50:00,6.82,6.82,6.81,6.81,38000.0,6.82,6.82,6.81,6.81,38000.0
2005-11-04 13:55:00,6.81,6.82,6.81,6.81,7000.0,6.81,6.82,6.81,6.81,7000.0
2005-11-04 14:00:00,6.81,6.82,6.81,6.81,11000.0,6.81,6.82,6.81,6.81,11000.0
2005-11-04 14:05:00,6.82,6.82,6.79,6.81,74000.0,6.82,6.82,6.79,6.81,74000.0
2005-11-04 14:10:00,6.81,6.81,6.8,6.8,28000.0,6.81,6.81,6.8,6.8,28000.0
2005-11-04 14:15:00,6.79,6.8,6.79,6.8,39000.0,6.79,6.8,6.79,6.8,39000.0
2005-11-04 14:20:00,6.8,6.8,6.79,6.8,27000.0,6.8,6.8,6.79,6.8,27000.0
2005-11-04 14:25:00,6.79,6.8,6.79,6.8,11000.0,6.79,6.8,6.79,6.8,11000.0
2005-11-04 14:30:00,6.8,6.8,6.79,6.79,10000.0,6.8,6.8,6.79,6.79,10000.0
2005-11-04 14:35:00,6.79,6.79,6.79,6.79,12000.0,6.79,6.79,6.79,6.79,12000.0
2005-11-04 14:40:00,6.8,6.8,6.79,6.8,23000.0,6.8,6.8,6.79,6.8,23000.0
2005-11-04 14:45:00,6.8,6.8,6.8,6.8,11000.0,6.8,6.8,6.8,6.8,11000.0
2005-11-04 14:50:00,6.8,6.8,6.8,6.8,2000.0,6.8,6.8,6.8,6.8,2000.0
2005-11-04 14:55:00,6.8,6.8,6.79,6.8,6000.0,6.8,6.8,6.79,6.8,6000.0
2005-11-04 15:00:00,6.8,6.81,6.8,6.8,9000.0,6.8,6.81,6.8,6.8,9000.0
2005-11-04 15:05:00,6.81,6.82,6.79,6.8,98000.0,6.81,6.82,6.79,6.8,98000.0
2005-11-04 15:10:00,6.81,6.81,6.8,6.81,51000.0,6.81,6.81,6.8,6.81,51000.0
2005-11-04 15:15:00,6.8,6.81,6.8,6.81,19000.0,6.8,6.81,6.8,6.81,19000.0
2005-11-04 15:20:00,6.81,6.81,6.81,6.81,23000.0,6.81,6.81,6.81,6.81,23000.0
2005-11-04 15:25:00,6.81,6.81,6.8,6.81,15000.0,6.81,6.81,6.8,6.81,15000.0
2005-11-04 15:30:00,6.81,6.81,6.8,6.8,60000.0,6.81,6.81,6.8,6.8,60000.0
2005-11-04 15:35:00,6.8,6.81,6.8,6.8,60000.0,6.8,6.81,6.8,6.8,60000.0
2005-11-04 15:40:00,6.8,6.81,6.8,6.81,39000.0,6.8,6.81,6.8,6.81,39000.0
2005-11-04 15:45:00,6.8,6.83,6.8,6.83,162000.0,6.8,6.83,6.8,6.83,162000.0
2005-11-04 15:50:00,6.82,6.83,6.81,6.82,99000.0,6.82,6.83,6.81,6.82,99000.0
2005-11-04 15:55:00,6.83,6.83,6.82,6.83,142000.0,6.83,6.83,6.82,6.83,142000.0
2005-11-07 09:30:00,6.86,6.93,6.83,6.93,594000.0,6.86,6.93,6.83,6.93,594000.0
2005-11-07 09:35:00,6.89,6.99,6.88,6.92,757000.0,6.89,6.99,6.88,6.92,757000.0
2005-11-07 09:40:00,6.95,7.04,6.94,6.94,879000.0,6.95,7.04,6.94,6.94,879000.0
2005-11-07 09:45:00,6.93,7.02,6.93,7.0,637000.0,6.93,7.02,6.93,7.0,637000.0
2005-11-07 09:50:00,7.0,7.03,6.98,7.0,379000.0,7.0,7.03,6.98,7.0,379000.0
2005-11-07 09:55:00,6.99,7.0,6.89,6.96,287000.0,6.99,7.0,6.89,6.96,287000.0
2005-11-07 10:00:00,6.96,7.04,6.95,7.03,577000.0,6.96,7.04,6.95,7.03,577000.0
2005-11-07 10:05:00,7.03,7.29,7.03,7.23,2664000.0,7.03,7.29,7.03,7.23,2664000.0
2005-11-07 10:10:00,7.25,7.35,7.22,7.23,2476000.0,7.25,7.35,7.22,7.23,2476000.0
2005-11-07 10:15:00,7.23,7.29,7.2,7.26,808000.0,7.23,7.29,7.2,7.26,808000.0
2005-11-07 10:20:00,7.25,7.29,7.23,7.23,412000.0,7.25,7.29,7.23,7.23,412000.0
2005-11-07 10:25:00,7.23,7.38,7.23,7.37,1365000.0,7.23,7.38,7.23,7.37,1365000.0
2005-11-07 10:30:00,7.36,7.42,7.33,7.37,1158000.0,7.36,7.42,7.33,7.37,1158000.0
2005-11-07 10:35:00,7.38,7.38,7.32,7.35,308000.0,7.38,7.38,7.32,7.35,308000.0
2005-11-07 10:40:00,7.35,7.38,7.33,7.38,397000.0,7.35,7.38,7.33,7.38,397000.0
2005-11-07 10:45:00,7.38,7.42,7.33,7.34,923000.0,7.38,7.42,7.33,7.34,923000.0
2005-11-07 10:50:00,7.34,7.35,7.26,7.34,397000.0,7.34,7.35,7.26,7.34,397000.0
2005-11-07 10:55:00,7.33,7.35,7.31,7.32,157000.0,7.33,7.35,7.31,7.32,157000.0
2005-11-07 11:00:00,7.31,7.36,7.31,7.36,202000.0,7.31,7.36,7.31,7.36,202000.0
2005-11-07 11:05:00,7.36,7.41,7.34,7.37,361000.0,7.36,7.41,7.34,7.37,361000.0
2005-11-07 11:10:00,7.37,7.41,7.35,7.37,299000.0,7.37,7.41,7.35,7.37,299000.0
2005-11-07 11:15:00,7.36,7.37,7.3,7.33,234000.0,7.36,7.37,7.3,7.33,234000.0
2005-11-07 11:20:00,7.33,7.34,7.31,7.33,71000.0,7.33,7.34,7.31,7.33,71000.0
2005-11-07 11:25:00,7.33,7.38,7.33,7.37,159000.0,7.33,7.38,7.33,7.37,159000.0
2005-11-07 11:30:00,7.38,7.4,7.36,7.39,421000.0,7.38,7.4,7.36,7.39,421000.0
2005-11-07 11:35:00,7.37,7.38,7.32,7.32,150000.0,7.37,7.38,7.32,7.32,150000.0
2005-11-07 11:40:00,7.33,7.37,7.33,7.36,122000.0,7.33,7.37,7.33,7.36,122000.0
2005-11-07 11:45:00,7.36,7.37,7.33,7.37,109000.0,7.36,7.37,7.33,7.37,109000.0
2005-11-07 11:50:00,7.35,7.37,7.34,7.37,92000.0,7.35,7.37,7.34,7.37,92000.0
2005-11-07 11:55:00,7.35,7.4,7.35,7.39,186000.0,7.35,7.4,7.35,7.39,186000.0
2005-11-07 12:00:00,7.37,7.38,7.36,7.38,34000.0,7.37,7.38,7.36,7.38,34000.0
2005-11-07 12:05:00,7.36,7.37,7.32,7.32,191000.0,7.36,7.37,7.32,7.32,191000.0
2005-11-07 12:10:00,7.34,7.35,7.32,7.34,47000.0,7.34,7.35,7.32,7.34,47000.0
2005-11-07 12:15:00,7.32,7.34,7.32,7.33,59000.0,7.32,7.34,7.32,7.33,59000.0
2005-11-07 12:20:00,7.33,7.37,7.33,7.36,170000.0,7.33,7.37,7.33,7.36,170000.0
2005-11-07 12:25:00,7.36,7.37,7.34,7.35,80000.0,7.36,7.37,7.34,7.35,80000.0
2005-11-07 12:30:00,7.34,7.37,7.34,7.36,56000.0,7.34,7.37,7.34,7.36,56000.0
2005-11-07 12:35:00,7.36,7.36,7.34,7.36,24000.0,7.36,7.36,7.34,7.36,24000.0
2005-11-07 12:40:00,7.35,7.36,7.32,7.32,120000.0,7.35,7.36,7.32,7.32,120000.0
2005-11-07 12:45:00,7.33,7.35,7.32,7.34,58000.0,7.33,7.35,7.32,7.34,58000.0
2005-11-07 12:50:00,7.34,7.35,7.32,7.33,67000.0,7.34,7.35,7.32,7.33,67000.0
2005-11-07 12:55:00,7.33,7.35,7.33,7.33,31000.0,7.33,7.35,7.33,7.33,31000.0
2005-11-07 13:00:00,7.33,7.35,7.33,7.33,17000.0,7.33,7.35,7.33,7.33,17000.0
2005-11-07 13:05:00,7.33,7.36,7.33,7.35,52000.0,7.33,7.36,7.33,7.35,52000.0
2005-11-07 13:10:00,7.33,7.34,7.25,7.27,387000.0,7.33,7.34,7.25,7.27,387000.0
2005-11-07 13:15:00,7.27,7.32,7.26,7.32,102000.0,7.27,7.32,7.26,7.32,102000.0
2005-11-07 13:20:00,7.3,7.3,7.28,7.28,96000.0,7.3,7.3,7.28,7.28,96000.0
2005-11-07 13:25:00,7.28,7.3,7.2,7.2,154000.0,7.28,7.3,7.2,7.2,154000.0
2005-11-07 13:30:00,7.21,7.24,7.16,7.2,385000.0,7.21,7.24,7.16,7.2,385000.0
2005-11-07 13:35:00,7.21,7.26,7.21,7.25,145000.0,7.21,7.26,7.21,7.25,145000.0
2005-11-07 13:40:00,7.25,7.27,7.23,7.25,103000.0,7.25,7.27,7.23,7.25,103000.0
2005-11-07 13:45:00,7.25,7.25,7.23,7.24,51000.0,7.25,7.25,7.23,7.24,51000.0
2005-11-07 13:50:00,7.23,7.27,7.23,7.25,29000.0,7.23,7.27,7.23,7.25,29000.0
2005-11-07 13:55:00,7.26,7.28,7.25,7.26,95000.0,7.26,7.28,7.25,7.26,95000.0
2005-11-07 14:00:00,7.26,7.28,7.25,7.25,76000.0,7.26,7.28,7.25,7.25,76000.0
2005-11-07 14:05:00,7.28,7.28,7.27,7.28,56000.0,7.28,7.28,7.27,7.28,56000.0
2005-11-07 14:10:00,7.28,7.28,7.27,7.28,52000.0,7.28,7.28,7.27,7.28,52000.0
2005-11-07 14:15:00,7.28,7.32,7.27,7.29,146000.0,7.28,7.32,7.27,7.29,146000.0
2005-11-07 14:20:00,7.28,7.29,7.26,7.28,120000.0,7.28,7.29,7.26,7.28,120000.0
2005-11-07 14:25:00,7.28,7.32,7.28,7.3,154000.0,7.28,7.32,7.28,7.3,154000.0
2005-11-07 14:30:00,7.3,7.32,7.29,7.32,54000.0,7.3,7.32,7.29,7.32,54000.0
2005-11-07 14:35:00,7.32,7.32,7.28,7.29,64000.0,7.32,7.32,7.28,7.29,64000.0
2005-11-07 14:40:00,7.3,7.33,7.28,7.33,152000.0,7.3,7.33,7.28,7.33,152000.0
2005-11-07 14:45:00,7.33,7.36,7.33,7.34,301000.0,7.33,7.36,7.33,7.34,301000.0
2005-11-07 14:50:00,7.35,7.37,7.31,7.33,410000.0,7.35,7.37,7.31,7.33,410000.0
2005-11-07 14:55:00,7.33,7.34,7.24,7.26,244000.0,7.33,7.34,7.24,7.26,244000.0
2005-11-07 15:00:00,7.24,7.25,7.18,7.22,412000.0,7.24,7.25,7.18,7.22,412000.0
2005-11-07 15:05:00,7.23,7.24,7.21,7.23,167000.0,7.23,7.24,7.21,7.23,167000.0
2005-11-07 15:10:00,7.23,7.24,7.15,7.17,340000.0,7.23,7.24,7.15,7.17,340000.0
2005-11-07 15:15:00,7.17,7.21,7.16,7.21,257000.0,7.17,7.21,7.16,7.21,257000.0
2005-11-07 15:20:00,7.19,7.23,7.19,7.22,169000.0,7.19,7.23,7.19,7.22,169000.0
2005-11-07 15:25:00,7.22,7.22,7.19,7.19,52000.0,7.22,7.22,7.19,7.19,52000.0
2005-11-07 15:30:00,7.18,7.21,7.16,7.2,153000.0,7.18,7.21,7.16,7.2,153000.0
2005-11-07 15:35:00,7.2,7.21,7.18,7.19,84000.0,7.2,7.21,7.18,7.19,84000.0
2005-11-07 15:40:00,7.19,7.25,7.19,7.25,284000.0,7.19,7.25,7.19,7.25,284000.0
2005-11-07 15:45:00,7.23,7.27,7.21,7.25,193000.0,7.23,7.27,7.21,7.25,193000.0
2005-11-07 15:50:00,7.26,7.28,7.25,7.26,305000.0,7.26,7.28,7.25,7.26,305000.0
2005-11-07 15:55:00,7.26,7.26,7.21,7.25,505000.0,7.26,7.26,7.21,7.25,505000.0
2005-11-08 09:30:00,7.38,7.47,7.3,7.33,1344000.0,7.38,7.47,7.3,7.33,1344000.0
2005-11-08 09:35:00,7.34,7.34,7.2,7.3,614000.0,7.34,7.34,7.2,7.3,614000.0
2005-11-08 09:40:00,7.3,7.4,7.28,7.32,362000.0,7.3,7.4,7.28,7.32,362000.0
2005-11-08 09:45:00,7.31,7.32,7.23,7.31,196000.0,7.31,7.32,7.23,7.31,196000.0
2005-11-08 09:50:00,7.32,7.32,7.21,7.26,265000.0,7.32,7.32,7.21,7.26,265000.0
2005-11-08 09:55:00,7.24,7.26,7.14,7.15,530000.0,7.24,7.26,7.14,7.15,530000.0
2005-11-08 10:00:00,7.15,7.18,7.12,7.18,305000.0,7.15,7.18,7.12,7.18,305000.0
2005-11-08 10:05:00,7.17,7.23,7.14,7.18,231000.0,7.17,7.23,7.14,7.18,231000.0
2005-11-08 10:10:00,7.18,7.18,7.14,7.16,167000.0,7.18,7.18,7.14,7.16,167000.0
2005-11-08 10:15:00,7.18,7.19,7.15,7.18,83000.0,7.18,7.19,7.15,7.18,83000.0
2005-11-08 10:20:00,7.18,7.18,7.14,7.17,118000.0,7.18,7.18,7.14,7.17,118000.0
2005-11-08 10:25:00,7.16,7.17,7.14,7.14,72000.0,7.16,7.17,7.14,7.14,72000.0
2005-11-08 10:30:00,7.13,7.14,7.06,7.07,414000.0,7.13,7.14,7.06,7.07,414000.0
2005-11-08 10:35:00,7.06,7.14,7.06,7.11,180000.0,7.06,7.14,7.06,7.11,180000.0
2005-11-08 10:40:00,7.13,7.13,7.1,7.13,52000.0,7.13,7.13,7.1,7.13,52000.0
2005-11-08 10:45:00,7.12,7.13,7.08,7.08,136000.0,7.12,7.13,7.08,7.08,136000.0
2005-11-08 10:50:00,7.08,7.11,7.08,7.1,34000.0,7.08,7.11,7.08,7.1,34000.0
2005-11-08 10:55:00,7.11,7.12,7.08,7.12,55000.0,7.11,7.12,7.08,7.12,55000.0
2005-11-08 11:00:00,7.12,7.18,7.12,7.14,64000.0,7.12,7.18,7.12,7.14,64000.0
2005-11-08 11:05:00,7.14,7.15,7.12,7.12,17000.0,7.14,7.15,7.12,7.12,17000.0
2005-11-08 11:10:00,7.12,7.15,7.12,7.14,32000.0,7.12,7.15,7.12,7.14,32000.0
2005-11-08 11:15:00,7.15,7.15,7.14,7.14,9000.0,7.15,7.15,7.14,7.14,9000.0
2005-11-08 11:20:00,7.16,7.19,7.16,7.18,89000.0,7.16,7.19,7.16,7.18,89000.0
2005-11-08 11:25:00,7.19,7.2,7.17,7.2,95000.0,7.19,7.2,7.17,7.2,95000.0
2005-11-08 11:30:00,7.2,7.2,7.15,7.16,55000.0,7.2,7.2,7.15,7.16,55000.0
2005-11-08 11:35:00,7.18,7.2,7.18,7.2,44000.0,7.18,7.2,7.18,7.2,44000.0
2005-11-08 11:40:00,7.19,7.19,7.17,7.17,13000.0,7.19,7.19,7.17,7.17,13000.0
2005-11-08 11:45:00,7.19,7.19,7.18,7.18,16000.0,7.19,7.19,7.18,7.18,16000.0
2005-11-08 11:50:00,7.18,7.19,7.17,7.19,42000.0,7.18,7.19,7.17,7.19,42000.0
2005-11-08 11:55:00,7.18,7.19,7.17,7.17,42000.0,7.18,7.19,7.17,7.17,42000.0
2005-11-08 12:00:00,7.16,7.16,7.15,7.15,35000.0,7.16,7.16,7.15,7.15,35000.0
2005-11-08 12:05:00,7.17,7.17,7.16,7.16,40000.0,7.17,7.17,7.16,7.16,40000.0
2005-11-08 12:10:00,7.16,7.16,7.1,7.12,77000.0,7.16,7.16,7.1,7.12,77000.0
2005-11-08 12:15:00,7.13,7.15,7.12,7.15,24000.0,7.13,7.15,7.12,7.15,24000.0
2005-11-08 12:20:00,7.15,7.15,7.14,7.14,6000.0,7.15,7.15,7.14,7.14,6000.0
2005-11-08 12:25:00,7.14,7.14,7.12,7.13,53000.0,7.14,7.14,7.12,7.13,53000.0
2005-11-08 12:30:00,7.14,7.16,7.13,7.16,39000.0,7.14,7.16,7.13,7.16,39000.0
2005-11-08 12:35:00,7.16,7.16,7.14,7.14,15000.0,7.16,7.16,7.14,7.14,15000.0
2005-11-08 12:40:00,7.15,7.16,7.13,7.14,37000.0,7.15,7.16,7.13,7.14,37000.0
2005-11-08 12:45:00,7.13,7.13,7.1,7.11,38000.0,7.13,7.13,7.1,7.11,38000.0
2005-11-08 12:50:00,7.11,7.11,7.1,7.11,17000.0,7.11,7.11,7.1,7.11,17000.0
2005-11-08 12:55:00,7.11,7.12,7.1,7.12,20000.0,7.11,7.12,7.1,7.12,20000.0
2005-11-08 13:00:00,7.12,7.12,7.12,7.12,11000.0,7.12,7.12,7.12,7.12,11000.0
2005-11-08 13:05:00,7.12,7.13,7.12,7.13,16000.0,7.12,7.13,7.12,7.13,16000.0
2005-11-08 13:10:00,7.13,7.13,7.13,7.13,0.0,7.13,7.13,7.13,7.13,0.0
2005-11-08 13:15:00,7.15,7.15,7.12,7.13,41000.0,7.15,7.15,7.12,7.13,41000.0
2005-11-08 13:20:00,7.13,7.13,7.1,7.11,29000.0,7.13,7.13,7.1,7.11,29000.0
2005-11-08 13:25:00,7.12,7.13,7.11,7.11,25000.0,7.12,7.13,7.11,7.11,25000.0
2005-11-08 13:30:00,7.13,7.15,7.13,7.15,30000.0,7.13,7.15,7.13,7.15,30000.0
2005-11-08 13:35:00,7.14,7.15,7.13,7.15,22000.0,7.14,7.15,7.13,7.15,22000.0
2005-11-08 13:40:00,7.15,7.16,7.15,7.15,3000.0,7.15,7.16,7.15,7.15,3000.0
2005-11-08 13:45:00,7.13,7.15,7.13,7.14,5000.0,7.13,7.15,7.13,7.14,5000.0
2005-11-08 13:50:00,7.14,7.14,7.13,7.13,82000.0,7.14,7.14,7.13,7.13,82000.0
2005-11-08 13:55:00,7.13,7.13,7.12,7.12,9000.0,7.13,7.13,7.12,7.12,9000.0
2005-11-08 14:00:00,7.13,7.15,7.13,7.15,22000.0,7.13,7.15,7.13,7.15,22000.0
2005-11-08 14:05:00,7.15,7.16,7.14,7.16,14000.0,7.15,7.16,7.14,7.16,14000.0
2005-11-08 14:10:00,7.15,7.16,7.13,7.13,46000.0,7.15,7.16,7.13,7.13,46000.0
2005-11-08 14:15:00,7.15,7.15,7.13,7.13,9000.0,7.15,7.15,7.13,7.13,9000.0
2005-11-08 14:20:00,7.14,7.14,7.13,7.13,3000.0,7.14,7.14,7.13,7.13,3000.0
2005-11-08 14:25:00,7.13,7.14,7.13,7.13,7000.0,7.13,7.14,7.13,7.13,7000.0
2005-11-08 14:30:00,7.13,7.13,7.13,7.13,21000.0,7.13,7.13,7.13,7.13,21000.0
2005-11-08 14:35:00,7.13,7.13,7.1,7.12,42000.0,7.13,7.13,7.1,7.12,42000.0
2005-11-08 14:40:00,7.13,7.13,7.12,7.13,28000.0,7.13,7.13,7.12,7.13,28000.0
2005-11-08 14:45:00,7.13,7.14,7.13,7.14,8000.0,7.13,7.14,7.13,7.14,8000.0
2005-11-08 14:50:00,7.14,7.14,7.12,7.12,18000.0,7.14,7.14,7.12,7.12,18000.0
2005-11-08 14:55:00,7.13,7.13,7.12,7.12,2000.0,7.13,7.13,7.12,7.12,2000.0
2005-11-08 15:00:00,7.12,7.13,7.12,7.12,15000.0,7.12,7.13,7.12,7.12,15000.0
2005-11-08 15:05:00,7.12,7.12,7.12,7.12,13000.0,7.12,7.12,7.12,7.12,13000.0
2005-11-08 15:10:00,7.12,7.15,7.12,7.14,68000.0,7.12,7.15,7.12,7.14,68000.0
2005-11-08 15:15:00,7.14,7.14,7.13,7.13,22000.0,7.14,7.14,7.13,7.13,22000.0
2005-11-08 15:20:00,7.14,7.15,7.13,7.14,87000.0,7.14,7.15,7.13,7.14,87000.0
2005-11-08 15:25:00,7.15,7.15,7.14,7.15,122000.0,7.15,7.15,7.14,7.15,122000.0
2005-11-08 15:30:00,7.15,7.15,7.13,7.15,78000.0,7.15,7.15,7.13,7.15,78000.0
2005-11-08 15:35:00,7.15,7.15,7.14,7.14,86000.0,7.15,7.15,7.14,7.14,86000.0
2005-11-08 15:40:00,7.14,7.18,7.14,7.16,177000.0,7.14,7.18,7.14,7.16,177000.0
2005-11-08 15:45:00,7.17,7.18,7.16,7.17,79000.0,7.17,7.18,7.16,7.17,79000.0
2005-11-08 15:50:00,7.18,7.18,7.15,7.17,181000.0,7.18,7.18,7.15,7.17,181000.0
2005-11-08 15:55:00,7.17,7.18,7.15,7.18,292000.0,7.17,7.18,7.15,7.18,292000.0
2005-11-09 09:30:00,7.21,7.24,7.19,7.2,240000.0,7.21,7.24,7.19,7.2,240000.0
2005-11-09 09:35:00,7.2,7.37,7.2,7.26,669000.0,7.2,7.37,7.2,7.26,669000.0
2005-11-09 09:40:00,7.29,7.29,7.2,7.25,279000.0,7.29,7.29,7.2,7.25,279000.0
2005-11-09 09:45:00,7.26,7.26,7.15,7.2,169000.0,7.26,7.26,7.15,7.2,169000.0
2005-11-09 09:50:00,7.2,7.24,7.18,7.22,124000.0,7.2,7.24,7.18,7.22,124000.0
2005-11-09 09:55:00,7.22,7.22,7.19,7.21,52000.0,7.22,7.22,7.19,7.21,52000.0
2005-11-09 10:00:00,7.19,7.21,7.17,7.17,142000.0,7.19,7.21,7.17,7.17,142000.0
2005-11-09 10:05:00,7.18,7.18,7.15,7.18,100000.0,7.18,7.18,7.15,7.18,100000.0
2005-11-09 10:10:00,7.17,7.18,7.16,7.17,39000.0,7.17,7.18,7.16,7.17,39000.0
2005-11-09 10:15:00,7.17,7.19,7.12,7.13,114000.0,7.17,7.19,7.12,7.13,114000.0
2005-11-09 10:20:00,7.13,7.14,7.11,7.13,79000.0,7.13,7.14,7.11,7.13,79000.0
2005-11-09 10:25:00,7.12,7.14,7.1,7.1,41000.0,7.12,7.14,7.1,7.1,41000.0
2005-11-09 10:30:00,7.1,7.1,6.99,7.03,597000.0,7.1,7.1,6.99,7.03,597000.0
2005-11-09 10:35:00,7.04,7.05,7.0,7.0,211000.0,7.04,7.05,7.0,7.0,211000.0
2005-11-09 10:40:00,7.0,7.04,7.0,7.02,41000.0,7.0,7.04,7.0,7.02,41000.0
2005-11-09 10:45:00,7.03,7.04,6.98,7.0,132000.0,7.03,7.04,6.98,7.0,132000.0
2005-11-09 10:50:00,7.01,7.03,7.0,7.03,85000.0,7.01,7.03,7.0,7.03,85000.0
2005-11-09 10:55:00,7.02,7.03,7.01,7.01,46000.0,7.02,7.03,7.01,7.01,46000.0
2005-11-09 11:00:00,7.01,7.02,7.01,7.01,40000.0,7.01,7.02,7.01,7.01,40000.0
2005-11-09 11:05:00,7.02,7.04,7.0,7.03,81000.0,7.02,7.04,7.0,7.03,81000.0
2005-11-09 11:10:00,7.02,7.02,6.93,6.96,259000.0,7.02,7.02,6.93,6.96,259000.0
2005-11-09 11:15:00,6.96,6.97,6.96,6.97,71000.0,6.96,6.97,6.96,6.97,71000.0
2005-11-09 11:20:00,6.97,6.98,6.97,6.98,124000.0,6.97,6.98,6.97,6.98,124000.0
2005-11-09 11:25:00,6.98,7.02,6.97,6.98,95000.0,6.98,7.02,6.97,6.98,95000.0
2005-11-09 11:30:00,6.99,6.99,6.96,6.98,85000.0,6.99,6.99,6.96,6.98,85000.0
2005-11-09 11:35:00,6.98,6.98,6.95,6.97,46000.0,6.98,6.98,6.95,6.97,46000.0
2005-11-09 11:40:00,6.95,6.97,6.95,6.97,21000.0,6.95,6.97,6.95,6.97,21000.0
2005-11-09 11:45:00,6.97,6.98,6.97,6.98,26000.0,6.97,6.98,6.97,6.98,26000.0
2005-11-09 11:50:00,6.97,7.0,6.97,7.0,88000.0,6.97,7.0,6.97,7.0,88000.0
2005-11-09 11:55:00,7.0,7.01,7.0,7.01,109000.0,7.0,7.01,7.0,7.01,109000.0
2005-11-09 12:00:00,7.01,7.01,7.0,7.01,38000.0,7.01,7.01,7.0,7.01,38000.0
2005-11-09 12:05:00,7.01,7.03,7.01,7.03,106000.0,7.01,7.03,7.01,7.03,106000.0
2005-11-09 12:10:00,7.03,7.05,7.02,7.03,118000.0,7.03,7.05,7.02,7.03,118000.0
2005-11-09 12:15:00,7.04,7.04,7.04,7.04,24000.0,7.04,7.04,7.04,7.04,24000.0
2005-11-09 12:20:00,7.05,7.05,7.03,7.03,51000.0,7.05,7.05,7.03,7.03,51000.0
2005-11-09 12:25:00,7.04,7.04,7.03,7.04,83000.0,7.04,7.04,7.03,7.04,83000.0
2005-11-09 12:30:00,7.04,7.05,7.03,7.03,67000.0,7.04,7.05,7.03,7.03,67000.0
2005-11-09 12:35:00,7.03,7.04,7.03,7.04,16000.0,7.03,7.04,7.03,7.04,16000.0
2005-11-09 12:40:00,7.03,7.04,7.03,7.04,8000.0,7.03,7.04,7.03,7.04,8000.0
2005-11-09 12:45:00,7.04,7.05,7.04,7.05,14000.0,7.04,7.05,7.04,7.05,14000.0
2005-11-09 12:50:00,7.04,7.05,7.03,7.04,23000.0,7.04,7.05,7.03,7.04,23000.0
2005-11-09 12:55:00,7.04,7.04,7.03,7.04,4000.0,7.04,7.04,7.03,7.04,4000.0
2005-11-09 13:00:00,7.03,7.05,7.03,7.03,62000.0,7.03,7.05,7.03,7.03,62000.0
2005-11-09 13:05:00,7.03,7.03,7.03,7.03,24000.0,7.03,7.03,7.03,7.03,24000.0
2005-11-09 13:10:00,7.03,7.03,7.02,7.02,41000.0,7.03,7.03,7.02,7.02,41000.0
2005-11-09 13:15:00,7.03,7.03,7.0,7.01,80000.0,7.03,7.03,7.0,7.01,80000.0
2005-11-09 13:20:00,7.01,7.01,7.0,7.01,18000.0,7.01,7.01,7.0,7.01,18000.0
2005-11-09 13:25:00,7.02,7.02,7.01,7.01,31000.0,7.02,7.02,7.01,7.01,31000.0
2005-11-09 13:30:00,7.02,7.02,7.02,7.02,2000.0,7.02,7.02,7.02,7.02,2000.0
2005-11-09 13:35:00,7.02,7.02,7.01,7.02,16000.0,7.02,7.02,7.01,7.02,16000.0
2005-11-09 13:40:00,7.02,7.02,7.01,7.02,22000.0,7.02,7.02,7.01,7.02,22000.0
2005-11-09 13:45:00,7.02,7.03,7.02,7.03,128000.0,7.02,7.03,7.02,7.03,128000.0
2005-11-09 13:50:00,7.03,7.03,7.02,7.02,13000.0,7.03,7.03,7.02,7.02,13000.0
2005-11-09 13:55:00,7.02,7.03,7.02,7.02,21000.0,7.02,7.03,7.02,7.02,21000.0
2005-11-09 14:00:00,7.03,7.03,7.03,7.03,10000.0,7.03,7.03,7.03,7.03,10000.0
2005-11-09 14:05:00,7.02,7.03,7.02,7.02,45000.0,7.02,7.03,7.02,7.02,45000.0
2005-11-09 14:10:00,7.02,7.03,7.01,7.01,18000.0,7.02,7.03,7.01,7.01,18000.0
2005-11-09 14:15:00,7.01,7.02,7.01,7.02,14000.0,7.01,7.02,7.01,7.02,14000.0
2005-11-09 14:20:00,7.01,7.02,7.01,7.02,17000.0,7.01,7.02,7.01,7.02,17000.0
2005-11-09 14:25:00,7.02,7.03,7.02,7.03,71000.0,7.02,7.03,7.02,7.03,71000.0
2005-11-09 14:30:00,7.03,7.03,7.01,7.01,64000.0,7.03,7.03,7.01,7.01,64000.0
2005-11-09 14:35:00,7.03,7.03,7.02,7.02,5000.0,7.03,7.03,7.02,7.02,5000.0
2005-11-09 14:40:00,7.03,7.03,7.02,7.02,12000.0,7.03,7.03,7.02,7.02,12000.0
2005-11-09 14:45:00,7.02,7.03,7.02,7.03,8000.0,7.02,7.03,7.02,7.03,8000.0
2005-11-09 14:50:00,7.02,7.02,7.02,7.02,6000.0,7.02,7.02,7.02,7.02,6000.0
2005-11-09 14:55:00,7.03,7.03,7.03,7.03,48000.0,7.03,7.03,7.03,7.03,48000.0
2005-11-09 15:00:00,7.04,7.04,7.02,7.02,49000.0,7.04,7.04,7.02,7.02,49000.0
2005-11-09 15:05:00,7.02,7.03,7.01,7.02,57000.0,7.02,7.03,7.01,7.02,57000.0
2005-11-09 15:10:00,7.02,7.02,7.01,7.01,6000.0,7.02,7.02,7.01,7.01,6000.0
2005-11-09 15:15:00,7.01,7.02,7.01,7.01,46000.0,7.01,7.02,7.01,7.01,46000.0
2005-11-09 15:20:00,7.02,7.02,7.01,7.02,73000.0,7.02,7.02,7.01,7.02,73000.0
2005-11-09 15:25:00,7.02,7.03,7.01,7.02,117000.0,7.02,7.03,7.01,7.02,117000.0
2005-11-09 15:30:00,7.03,7.03,7.01,7.02,71000.0,7.03,7.03,7.01,7.02,71000.0
2005-11-09 15:35:00,7.02,7.02,7.01,7.01,3000.0,7.02,7.02,7.01,7.01,3000.0
2005-11-09 15:40:00,7.02,7.02,7.0,7.01,77000.0,7.02,7.02,7.0,7.01,77000.0
2005-11-09 15:45:00,7.01,7.02,7.0,7.01,71000.0,7.01,7.02,7.0,7.01,71000.0
2005-11-09 15:50:00,7.01,7.01,7.0,7.0,36000.0,7.01,7.01,7.0,7.0,36000.0
2005-11-09 15:55:00,7.0,7.0,7.0,7.0,243000.0,7.0,7.0,7.0,7.0,243000.0
2005-11-10 09:30:00,7.09,7.1,7.0,7.01,458000.0,7.09,7.1,7.0,7.01,458000.0
2005-11-10 09:35:00,7.03,7.03,6.94,6.98,194000.0,7.03,7.03,6.94,6.98,194000.0
2005-11-10 09:40:00,6.97,7.03,6.97,7.0,129000.0,6.97,7.03,6.97,7.0,129000.0
2005-11-10 09:45:00,7.01,7.03,7.01,7.02,31000.0,7.01,7.03,7.01,7.02,31000.0
2005-11-10 09:50:00,7.02,7.02,7.0,7.01,26000.0,7.02,7.02,7.0,7.01,26000.0
2005-11-10 09:55:00,7.0,7.02,6.97,6.99,86000.0,7.0,7.02,6.97,6.99,86000.0
2005-11-10 10:00:00,6.99,7.0,6.98,6.98,55000.0,6.99,7.0,6.98,6.98,55000.0
2005-11-10 10:05:00,6.98,6.99,6.95,6.95,125000.0,6.98,6.99,6.95,6.95,125000.0
2005-11-10 10:10:00,6.95,6.97,6.95,6.97,47000.0,6.95,6.97,6.95,6.97,47000.0
2005-11-10 10:15:00,6.97,6.98,6.96,6.96,21000.0,6.97,6.98,6.96,6.96,21000.0
2005-11-10 10:20:00,6.97,6.97,6.96,6.96,25000.0,6.97,6.97,6.96,6.96,25000.0
2005-11-10 10:25:00,6.96,6.97,6.95,6.97,45000.0,6.96,6.97,6.95,6.97,45000.0
2005-11-10 10:30:00,6.98,6.98,6.97,6.97,23000.0,6.98,6.98,6.97,6.97,23000.0
2005-11-10 10:35:00,6.96,6.98,6.96,6.98,60000.0,6.96,6.98,6.96,6.98,60000.0
2005-11-10 10:40:00,6.98,6.98,6.96,6.96,25000.0,6.98,6.98,6.96,6.96,25000.0
2005-11-10 10:45:00,6.95,6.97,6.9,6.92,221000.0,6.95,6.97,6.9,6.92,221000.0
2005-11-10 10:50:00,6.93,6.94,6.91,6.94,93000.0,6.93,6.94,6.91,6.94,93000.0
2005-11-10 10:55:00,6.93,6.93,6.91,6.93,35000.0,6.93,6.93,6.91,6.93,35000.0
2005-11-10 11:00:00,6.93,6.94,6.92,6.94,39000.0,6.93,6.94,6.92,6.94,39000.0
2005-11-10 11:05:00,6.93,6.95,6.93,6.93,8000.0,6.93,6.95,6.93,6.93,8000.0
2005-11-10 11:10:00,6.93,6.94,6.93,6.93,13000.0,6.93,6.94,6.93,6.93,13000.0
2005-11-10 11:15:00,6.93,6.93,6.93,6.93,2000.0,6.93,6.93,6.93,6.93,2000.0
2005-11-10 11:20:00,6.93,6.94,6.93,6.93,3000.0,6.93,6.94,6.93,6.93,3000.0
2005-11-10 11:25:00,6.93,6.93,6.93,6.93,28000.0,6.93,6.93,6.93,6.93,28000.0
2005-11-10 11:30:00,6.93,6.94,6.93,6.94,31000.0,6.93,6.94,6.93,6.94,31000.0
2005-11-10 11:35:00,6.94,6.94,6.93,6.93,43000.0,6.94,6.94,6.93,6.93,43000.0
2005-11-10 11:40:00,6.93,6.93,6.93,6.93,5000.0,6.93,6.93,6.93,6.93,5000.0
2005-11-10 11:45:00,6.93,6.93,6.92,6.92,33000.0,6.93,6.93,6.92,6.92,33000.0
2005-11-10 11:50:00,6.93,6.93,6.92,6.93,38000.0,6.93,6.93,6.92,6.93,38000.0
2005-11-10 11:55:00,6.94,6.94,6.93,6.94,5000.0,6.94,6.94,6.93,6.94,5000.0
2005-11-10 12:00:00,6.93,6.93,6.93,6.93,2000.0,6.93,6.93,6.93,6.93,2000.0
2005-11-10 12:05:00,6.92,6.93,6.92,6.93,5000.0,6.92,6.93,6.92,6.93,5000.0
2005-11-10 12:10:00,6.93,6.93,6.93,6.93,5000.0,6.93,6.93,6.93,6.93,5000.0
2005-11-10 12:15:00,6.93,6.93,6.92,6.92,21000.0,6.93,6.93,6.92,6.92,21000.0
2005-11-10 12:20:00,6.92,6.92,6.91,6.91,17000.0,6.92,6.92,6.91,6.91,17000.0
2005-11-10 12:25:00,6.91,6.93,6.91,6.93,9000.0,6.91,6.93,6.91,6.93,9000.0
2005-11-10 12:30:00,6.93,6.93,6.93,6.93,6000.0,6.93,6.93,6.93,6.93,6000.0
2005-11-10 12:35:00,6.93,6.93,6.93,6.93,5000.0,6.93,6.93,6.93,6.93,5000.0
2005-11-10 12:40:00,6.92,6.92,6.92,6.92,1000.0,6.92,6.92,6.92,6.92,1000.0
2005-11-10 12:45:00,6.93,6.93,6.92,6.93,23000.0,6.93,6.93,6.92,6.93,23000.0
2005-11-10 12:50:00,6.93,6.93,6.92,6.92,9000.0,6.93,6.93,6.92,6.92,9000.0
2005-11-10 12:55:00,6.92,6.93,6.92,6.93,11000.0,6.92,6.93,6.92,6.93,11000.0
2005-11-10 13:00:00,6.93,6.94,6.93,6.93,38000.0,6.93,6.94,6.93,6.93,38000.0
2005-11-10 13:05:00,6.93,6.93,6.92,6.93,47000.0,6.93,6.93,6.92,6.93,47000.0
2005-11-10 13:10:00,6.94,6.95,6.94,6.95,24000.0,6.94,6.95,6.94,6.95,24000.0
2005-11-10 13:15:00,6.95,6.96,6.93,6.93,15000.0,6.95,6.96,6.93,6.93,15000.0
2005-11-10 13:20:00,6.94,6.97,6.94,6.94,46000.0,6.94,6.97,6.94,6.94,46000.0
2005-11-10 13:25:00,6.94,6.94,6.94,6.94,13000.0,6.94,6.94,6.94,6.94,13000.0
2005-11-10 13:30:00,6.94,6.96,6.94,6.94,21000.0,6.94,6.96,6.94,6.94,21000.0
2005-11-10 13:35:00,6.93,6.94,6.93,6.94,17000.0,6.93,6.94,6.93,6.94,17000.0
2005-11-10 13:40:00,6.94,6.95,6.93,6.93,16000.0,6.94,6.95,6.93,6.93,16000.0
2005-11-10 13:45:00,6.93,6.94,6.93,6.93,30000.0,6.93,6.94,6.93,6.93,30000.0
2005-11-10 13:50:00,6.93,6.94,6.93,6.94,12000.0,6.93,6.94,6.93,6.94,12000.0
2005-11-10 13:55:00,6.94,6.94,6.93,6.93,37000.0,6.94,6.94,6.93,6.93,37000.0
2005-11-10 14:00:00,6.93,6.93,6.93,6.93,24000.0,6.93,6.93,6.93,6.93,24000.0
2005-11-10 14:05:00,6.93,6.96,6.93,6.95,89000.0,6.93,6.96,6.93,6.95,89000.0
2005-11-10 14:10:00,6.95,6.97,6.95,6.97,89000.0,6.95,6.97,6.95,6.97,89000.0
2005-11-10 14:15:00,6.98,6.99,6.96,6.96,109000.0,6.98,6.99,6.96,6.96,109000.0
2005-11-10 14:20:00,6.97,6.97,6.95,6.95,16000.0,6.97,6.97,6.95,6.95,16000.0
2005-11-10 14:25:00,6.95,6.98,6.95,6.98,20000.0,6.95,6.98,6.95,6.98,20000.0
2005-11-10 14:30:00,6.97,6.98,6.95,6.98,33000.0,6.97,6.98,6.95,6.98,33000.0
2005-11-10 14:35:00,6.97,6.97,6.95,6.96,23000.0,6.97,6.97,6.95,6.96,23000.0
2005-11-10 14:40:00,6.96,6.97,6.95,6.97,36000.0,6.96,6.97,6.95,6.97,36000.0
2005-11-10 14:45:00,6.96,6.97,6.95,6.96,20000.0,6.96,6.97,6.95,6.96,20000.0
2005-11-10 14:50:00,6.95,6.97,6.95,6.97,29000.0,6.95,6.97,6.95,6.97,29000.0
2005-11-10 14:55:00,6.96,6.97,6.96,6.96,86000.0,6.96,6.97,6.96,6.96,86000.0
2005-11-10 15:00:00,6.96,6.97,6.95,6.97,40000.0,6.96,6.97,6.95,6.97,40000.0
2005-11-10 15:05:00,6.96,6.96,6.96,6.96,12000.0,6.96,6.96,6.96,6.96,12000.0
2005-11-10 15:10:00,6.96,6.96,6.96,6.96,9000.0,6.96,6.96,6.96,6.96,9000.0
2005-11-10 15:15:00,6.97,6.97,6.96,6.97,5000.0,6.97,6.97,6.96,6.97,5000.0
2005-11-10 15:20:00,6.97,6.99,6.96,6.99,79000.0,6.97,6.99,6.96,6.99,79000.0
2005-11-10 15:25:00,6.99,7.04,6.99,7.04,184000.0,6.99,7.04,6.99,7.04,184000.0
2005-11-10 15:30:00,7.02,7.05,7.02,7.05,127000.0,7.02,7.05,7.02,7.05,127000.0
2005-11-10 15:35:00,7.04,7.04,7.0,7.01,42000.0,7.04,7.04,7.0,7.01,42000.0
2005-11-10 15:40:00,7.01,7.03,7.0,7.0,54000.0,7.01,7.03,7.0,7.0,54000.0
2005-11-10 15:45:00,7.0,7.03,7.0,7.02,81000.0,7.0,7.03,7.0,7.02,81000.0
2005-11-10 15:50:00,7.02,7.03,7.01,7.03,120000.0,7.02,7.03,7.01,7.03,120000.0
2005-11-10 15:55:00,7.03,7.05,7.02,7.04,162000.0,7.03,7.05,7.02,7.04,162000.0
2005-11-11 09:30:00,7.15,7.15,7.08,7.12,324000.0,7.15,7.15,7.08,7.12,324000.0
2005-11-11 09:35:00,7.11,7.12,7.1,7.1,196000.0,7.11,7.12,7.1,7.1,196000.0
2005-11-11 09:40:00,7.1,7.1,7.07,7.07,92000.0,7.1,7.1,7.07,7.07,92000.0
2005-11-11 09:45:00,7.07,7.07,6.95,7.01,296000.0,7.07,7.07,6.95,7.01,296000.0
2005-11-11 09:50:00,7.03,7.06,7.03,7.05,42000.0,7.03,7.06,7.03,7.05,42000.0
2005-11-11 09:55:00,7.03,7.03,6.97,6.97,76000.0,7.03,7.03,6.97,6.97,76000.0
2005-11-11 10:00:00,7.0,7.04,7.0,7.04,114000.0,7.0,7.04,7.0,7.04,114000.0
2005-11-11 10:05:00,7.04,7.04,7.0,7.0,52000.0,7.04,7.04,7.0,7.0,52000.0
2005-11-11 10:10:00,7.0,7.02,7.0,7.0,27000.0,7.0,7.02,7.0,7.0,27000.0
2005-11-11 10:15:00,7.01,7.01,6.99,6.99,19000.0,7.01,7.01,6.99,6.99,19000.0
2005-11-11 10:20:00,6.99,7.0,6.96,6.99,63000.0,6.99,7.0,6.96,6.99,63000.0
2005-11-11 10:25:00,6.97,6.99,6.97,6.97,43000.0,6.97,6.99,6.97,6.97,43000.0
2005-11-11 10:30:00,7.0,7.0,6.96,6.96,25000.0,7.0,7.0,6.96,6.96,25000.0
2005-11-11 10:35:00,6.98,6.98,6.97,6.98,9000.0,6.98,6.98,6.97,6.98,9000.0
2005-11-11 10:40:00,6.98,7.02,6.98,7.02,48000.0,6.98,7.02,6.98,7.02,48000.0
2005-11-11 10:45:00,7.02,7.02,6.99,7.0,10000.0,7.02,7.02,6.99,7.0,10000.0
2005-11-11 10:50:00,7.0,7.0,7.0,7.0,3000.0,7.0,7.0,7.0,7.0,3000.0
2005-11-11 10:55:00,7.0,7.01,7.0,7.0,18000.0,7.0,7.01,7.0,7.0,18000.0
2005-11-11 11:00:00,7.0,7.01,7.0,7.0,9000.0,7.0,7.01,7.0,7.0,9000.0
2005-11-11 11:05:00,7.0,7.02,7.0,7.01,19000.0,7.0,7.02,7.0,7.01,19000.0
2005-11-11 11:10:00,7.01,7.02,7.01,7.01,102000.0,7.01,7.02,7.01,7.01,102000.0
2005-11-11 11:15:00,7.02,7.02,7.01,7.01,12000.0,7.02,7.02,7.01,7.01,12000.0
2005-11-11 11:20:00,7.01,7.02,7.0,7.01,48000.0,7.01,7.02,7.0,7.01,48000.0
2005-11-11 11:25:00,7.02,7.02,7.0,7.02,40000.0,7.02,7.02,7.0,7.02,40000.0
2005-11-11 11:30:00,7.02,7.02,7.0,7.0,130000.0,7.02,7.02,7.0,7.0,130000.0
2005-11-11 11:35:00,7.0,7.0,7.0,7.0,3000.0,7.0,7.0,7.0,7.0,3000.0
2005-11-11 11:40:00,7.0,7.01,7.0,7.0,68000.0,7.0,7.01,7.0,7.0,68000.0
2005-11-11 11:45:00,7.0,7.0,6.99,6.99,2000.0,7.0,7.0,6.99,6.99,2000.0
2005-11-11 11:50:00,6.99,7.0,6.99,6.99,24000.0,6.99,7.0,6.99,6.99,24000.0
2005-11-11 11:55:00,6.99,7.0,6.99,6.99,18000.0,6.99,7.0,6.99,6.99,18000.0
2005-11-11 12:00:00,6.99,6.99,6.98,6.98,28000.0,6.99,6.99,6.98,6.98,28000.0
2005-11-11 12:05:00,6.98,6.98,6.98,6.98,3000.0,6.98,6.98,6.98,6.98,3000.0
2005-11-11 12:10:00,6.98,6.98,6.98,6.98,15000.0,6.98,6.98,6.98,6.98,15000.0
2005-11-11 12:15:00,6.98,7.0,6.98,7.0,26000.0,6.98,7.0,6.98,7.0,26000.0
2005-11-11 12:20:00,6.99,7.0,6.99,7.0,2000.0,6.99,7.0,6.99,7.0,2000.0
2005-11-11 12:25:00,7.0,7.0,7.0,7.0,4000.0,7.0,7.0,7.0,7.0,4000.0
2005-11-11 12:30:00,7.0,7.0,7.0,7.0,6000.0,7.0,7.0,7.0,7.0,6000.0
2005-11-11 12:35:00,7.0,7.02,7.0,7.01,38000.0,7.0,7.02,7.0,7.01,38000.0
2005-11-11 12:40:00,7.01,7.01,7.0,7.01,37000.0,7.01,7.01,7.0,7.01,37000.0
2005-11-11 12:45:00,7.01,7.02,7.0,7.0,55000.0,7.01,7.02,7.0,7.0,55000.0
2005-11-11 12:50:00,7.01,7.01,7.0,7.0,7000.0,7.01,7.01,7.0,7.0,7000.0
2005-11-11 12:55:00,7.0,7.0,7.0,7.0,0.0,7.0,7.0,7.0,7.0,0.0
2005-11-11 13:00:00,7.01,7.01,7.01,7.01,3000.0,7.01,7.01,7.01,7.01,3000.0
2005-11-11 13:05:00,7.01,7.02,7.0,7.0,74000.0,7.01,7.02,7.0,7.0,74000.0
2005-11-11 13:10:00,7.01,7.01,7.0,7.0,7000.0,7.01,7.01,7.0,7.0,7000.0
2005-11-11 13:15:00,6.99,6.99,6.99,6.99,15000.0,6.99,6.99,6.99,6.99,15000.0
2005-11-11 13:20:00,6.99,7.0,6.96,6.98,84000.0,6.99,7.0,6.96,6.98,84000.0
2005-11-11 13:25:00,7.0,7.0,7.0,7.0,27000.0,7.0,7.0,7.0,7.0,27000.0
2005-11-11 13:30:00,6.98,6.98,6.98,6.98,1000.0,6.98,6.98,6.98,6.98,1000.0
2005-11-11 13:35:00,6.99,6.99,6.99,6.99,1000.0,6.99,6.99,6.99,6.99,1000.0
2005-11-11 13:40:00,6.99,7.0,6.98,7.0,26000.0,6.99,7.0,6.98,7.0,26000.0
2005-11-11 13:45:00,7.0,7.0,6.99,6.99,3000.0,7.0,7.0,6.99,6.99,3000.0
2005-11-11 13:50:00,6.99,6.99,6.98,6.98,10000.0,6.99,6.99,6.98,6.98,10000.0
2005-11-11 13:55:00,6.98,6.99,6.98,6.99,9000.0,6.98,6.99,6.98,6.99,9000.0
2005-11-11 14:00:00,6.98,6.98,6.98,6.98,6000.0,6.98,6.98,6.98,6.98,6000.0
2005-11-11 14:05:00,7.0,7.0,7.0,7.0,2000.0,7.0,7.0,7.0,7.0,2000.0
2005-11-11 14:10:00,6.98,6.98,6.98,6.98,1000.0,6.98,6.98,6.98,6.98,1000.0
2005-11-11 14:15:00,6.98,6.98,6.98,6.98,1000.0,6.98,6.98,6.98,6.98,1000.0
2005-11-11 14:20:00,6.98,6.99,6.98,6.99,19000.0,6.98,6.99,6.98,6.99,19000.0
2005-11-11 14:25:00,6.99,6.99,6.99,6.99,1000.0,6.99,6.99,6.99,6.99,1000.0
2005-11-11 14:30:00,6.99,6.99,6.99,6.99,6000.0,6.99,6.99,6.99,6.99,6000.0
2005-11-11 14:35:00,6.99,7.0,6.99,7.0,7000.0,6.99,7.0,6.99,7.0,7000.0
2005-11-11 14:40:00,6.99,7.0,6.99,7.0,9000.0,6.99,7.0,6.99,7.0,9000.0
2005-11-11 14:45:00,7.0,7.0,6.99,6.99,8000.0,7.0,7.0,6.99,6.99,8000.0
2005-11-11 14:50:00,6.99,7.0,6.99,7.0,25000.0,6.99,7.0,6.99,7.0,25000.0
2005-11-11 14:55:00,6.99,6.99,6.98,6.99,25000.0,6.99,6.99,6.98,6.99,25000.0
2005-11-11 15:00:00,6.99,7.0,6.98,6.99,24000.0,6.99,7.0,6.98,6.99,24000.0
2005-11-11 15:05:00,6.98,7.01,6.98,7.0,46000.0,6.98,7.01,6.98,7.0,46000.0
2005-11-11 15:10:00,6.99,6.99,6.99,6.99,1000.0,6.99,6.99,6.99,6.99,1000.0
2005-11-11 15:15:00,6.99,7.01,6.98,7.01,108000.0,6.99,7.01,6.98,7.01,108000.0
2005-11-11 15:20:00,7.01,7.01,7.0,7.0,14000.0,7.01,7.01,7.0,7.0,14000.0
2005-11-11 15:25:00,7.0,7.01,7.0,7.01,14000.0,7.0,7.01,7.0,7.01,14000.0
2005-11-11 15:30:00,7.01,7.02,7.0,7.0,36000.0,7.01,7.02,7.0,7.0,36000.0
2005-11-11 15:35:00,7.01,7.02,7.01,7.01,8000.0,7.01,7.02,7.01,7.01,8000.0
2005-11-11 15:40:00,7.01,7.01,7.01,7.01,26000.0,7.01,7.01,7.01,7.01,26000.0
2005-11-11 15:45:00,7.0,7.01,7.0,7.0,33000.0,7.0,7.01,7.0,7.0,33000.0
2005-11-11 15:50:00,7.0,7.0,7.0,7.0,50000.0,7.0,7.0,7.0,7.0,50000.0
2005-11-11 15:55:00,7.0,7.02,7.0,7.01,198000.0,7.0,7.02,7.0,7.01,198000.0
2005-11-14 09:30:00,7.05,7.1,7.01,7.06,347000.0,7.05,7.1,7.01,7.06,347000.0
2005-11-14 09:35:00,7.08,7.08,7.01,7.02,127000.0,7.08,7.08,7.01,7.02,127000.0
2005-11-14 09:40:00,7.02,7.04,7.02,7.03,31000.0,7.02,7.04,7.02,7.03,31000.0
2005-11-14 09:45:00,7.03,7.07,7.01,7.07,64000.0,7.03,7.07,7.01,7.07,64000.0
2005-11-14 09:50:00,7.04,7.06,7.03,7.05,35000.0,7.04,7.06,7.03,7.05,35000.0
2005-11-14 09:55:00,7.05,7.05,7.04,7.05,34000.0,7.05,7.05,7.04,7.05,34000.0
2005-11-14 10:00:00,7.05,7.06,7.04,7.04,47000.0,7.05,7.06,7.04,7.04,47000.0
2005-11-14 10:05:00,7.04,7.04,7.03,7.03,10000.0,7.04,7.04,7.03,7.03,10000.0
2005-11-14 10:10:00,7.03,7.03,7.02,7.03,23000.0,7.03,7.03,7.02,7.03,23000.0
2005-11-14 10:15:00,7.04,7.04,7.03,7.04,13000.0,7.04,7.04,7.03,7.04,13000.0
2005-11-14 10:20:00,7.03,7.03,7.03,7.03,6000.0,7.03,7.03,7.03,7.03,6000.0
2005-11-14 10:25:00,7.03,7.03,7.01,7.03,15000.0,7.03,7.03,7.01,7.03,15000.0
2005-11-14 10:30:00,7.01,7.03,7.01,7.02,5000.0,7.01,7.03,7.01,7.02,5000.0
2005-11-14 10:35:00,7.03,7.03,7.02,7.03,9000.0,7.03,7.03,7.02,7.03,9000.0
2005-11-14 10:40:00,7.03,7.03,7.01,7.01,4000.0,7.03,7.03,7.01,7.01,4000.0
2005-11-14 10:45:00,7.03,7.07,7.02,7.04,76000.0,7.03,7.07,7.02,7.04,76000.0
2005-11-14 10:50:00,7.07,7.07,7.05,7.06,25000.0,7.07,7.07,7.05,7.06,25000.0
2005-11-14 10:55:00,7.07,7.07,7.02,7.03,37000.0,7.07,7.07,7.02,7.03,37000.0
2005-11-14 11:00:00,7.04,7.05,7.04,7.04,16000.0,7.04,7.05,7.04,7.04,16000.0
2005-11-14 11:05:00,7.03,7.03,7.01,7.01,23000.0,7.03,7.03,7.01,7.01,23000.0
2005-11-14 11:10:00,7.01,7.01,7.01,7.01,2000.0,7.01,7.01,7.01,7.01,2000.0
2005-11-14 11:15:00,7.03,7.03,7.01,7.01,8000.0,7.03,7.03,7.01,7.01,8000.0
2005-11-14 11:20:00,7.02,7.02,7.02,7.02,9000.0,7.02,7.02,7.02,7.02,9000.0
2005-11-14 11:25:00,7.02,7.02,7.02,7.02,6000.0,7.02,7.02,7.02,7.02,6000.0
2005-11-14 11:30:00,7.02,7.02,7.02,7.02,2000.0,7.02,7.02,7.02,7.02,2000.0
2005-11-14 11:35:00,7.02,7.02,7.0,7.01,37000.0,7.02,7.02,7.0,7.01,37000.0
2005-11-14 11:40:00,7.0,7.0,7.0,7.0,15000.0,7.0,7.0,7.0,7.0,15000.0
2005-11-14 11:45:00,7.0,7.0,6.96,6.98,101000.0,7.0,7.0,6.96,6.98,101000.0
2005-11-14 11:50:00,6.98,7.0,6.98,7.0,32000.0,6.98,7.0,6.98,7.0,32000.0
2005-11-14 11:55:00,7.0,7.0,7.0,7.0,3000.0,7.0,7.0,7.0,7.0,3000.0
2005-11-14 12:00:00,6.99,6.99,6.99,6.99,5000.0,6.99,6.99,6.99,6.99,5000.0
2005-11-14 12:05:00,6.99,6.99,6.96,6.97,106000.0,6.99,6.99,6.96,6.97,106000.0
2005-11-14 12:10:00,6.98,6.98,6.98,6.98,1000.0,6.98,6.98,6.98,6.98,1000.0
2005-11-14 12:15:00,6.99,6.99,6.98,6.98,21000.0,6.99,6.99,6.98,6.98,21000.0
2005-11-14 12:20:00,7.0,7.03,6.98,7.01,69000.0,7.0,7.03,6.98,7.01,69000.0
2005-11-14 12:25:00,7.01,7.01,7.0,7.01,10000.0,7.01,7.01,7.0,7.01,10000.0
2005-11-14 12:30:00,7.01,7.01,6.97,6.97,27000.0,7.01,7.01,6.97,6.97,27000.0
2005-11-14 12:35:00,6.97,7.0,6.97,7.0,22000.0,6.97,7.0,6.97,7.0,22000.0
2005-11-14 12:40:00,6.99,7.0,6.99,7.0,6000.0,6.99,7.0,6.99,7.0,6000.0
2005-11-14 12:45:00,6.99,7.0,6.99,7.0,6000.0,6.99,7.0,6.99,7.0,6000.0
2005-11-14 12:50:00,6.99,7.0,6.98,6.98,6000.0,6.99,7.0,6.98,6.98,6000.0
2005-11-14 12:55:00,7.0,7.0,7.0,7.0,1000.0,7.0,7.0,7.0,7.0,1000.0
2005-11-14 13:00:00,6.99,6.99,6.98,6.98,8000.0,6.99,6.99,6.98,6.98,8000.0
2005-11-14 13:05:00,6.99,6.99,6.99,6.99,4000.0,6.99,6.99,6.99,6.99,4000.0
2005-11-14 13:10:00,6.99,7.0,6.99,7.0,17000.0,6.99,7.0,6.99,7.0,17000.0
2005-11-14 13:15:00,7.0,7.0,6.98,6.99,24000.0,7.0,7.0,6.98,6.99,24000.0
2005-11-14 13:20:00,6.99,7.0,6.99,6.99,19000.0,6.99,7.0,6.99,6.99,19000.0
2005-11-14 13:25:00,6.99,7.0,6.98,6.99,82000.0,6.99,7.0,6.98,6.99,82000.0
2005-11-14 13:30:00,6.98,6.98,6.97,6.97,13000.0,6.98,6.98,6.97,6.97,13000.0
2005-11-14 13:35:00,6.97,6.99,6.97,6.98,14000.0,6.97,6.99,6.97,6.98,14000.0
2005-11-14 13:40:00,6.99,6.99,6.97,6.97,31000.0,6.99,6.99,6.97,6.97,31000.0
2005-11-14 13:45:00,6.98,6.99,6.98,6.98,12000.0,6.98,6.99,6.98,6.98,12000.0
2005-11-14 13:50:00,6.99,6.99,6.99,6.99,25000.0,6.99,6.99,6.99,6.99,25000.0
2005-11-14 13:55:00,6.99,6.99,6.99,6.99,0.0,6.99,6.99,6.99,6.99,0.0
2005-11-14 14:00:00,6.99,6.99,6.98,6.98,14000.0,6.99,6.99,6.98,6.98,14000.0
2005-11-14 14:05:00,6.98,6.99,6.98,6.99,22000.0,6.98,6.99,6.98,6.99,22000.0
2005-11-14 14:10:00,6.99,6.99,6.99,6.99,35000.0,6.99,6.99,6.99,6.99,35000.0
2005-11-14 14:15:00,6.99,7.0,6.98,6.98,33000.0,6.99,7.0,6.98,6.98,33000.0
2005-11-14 14:20:00,6.99,6.99,6.98,6.98,38000.0,6.99,6.99,6.98,6.98,38000.0
2005-11-14 14:25:00,6.98,6.98,6.98,6.98,14000.0,6.98,6.98,6.98,6.98,14000.0
2005-11-14 14:30:00,6.98,6.98,6.98,6.98,2000.0,6.98,6.98,6.98,6.98,2000.0
2005-11-14 14:35:00,6.98,6.98,6.98,6.98,11000.0,6.98,6.98,6.98,6.98,11000.0
2005-11-14 14:40:00,6.98,6.98,6.98,6.98,12000.0,6.98,6.98,6.98,6.98,12000.0
2005-11-14 14:45:00,6.98,6.99,6.98,6.99,21000.0,6.98,6.99,6.98,6.99,21000.0
2005-11-14 14:50:00,6.98,6.98,6.98,6.98,10000.0,6.98,6.98,6.98,6.98,10000.0
2005-11-14 14:55:00,6.98,6.98,6.98,6.98,17000.0,6.98,6.98,6.98,6.98,17000.0
2005-11-14 15:00:00,6.98,6.99,6.98,6.98,11000.0,6.98,6.99,6.98,6.98,11000.0
2005-11-14 15:05:00,6.99,6.99,6.99,6.99,14000.0,6.99,6.99,6.99,6.99,14000.0
2005-11-14 15:10:00,6.99,6.99,6.99,6.99,5000.0,6.99,6.99,6.99,6.99,5000.0
2005-11-14 15:15:00,6.99,6.99,6.98,6.98,25000.0,6.99,6.99,6.98,6.98,25000.0
2005-11-14 15:20:00,6.98,6.99,6.98,6.98,7000.0,6.98,6.99,6.98,6.98,7000.0
2005-11-14 15:25:00,6.98,6.98,6.98,6.98,11000.0,6.98,6.98,6.98,6.98,11000.0
2005-11-14 15:30:00,6.99,6.99,6.98,6.98,11000.0,6.99,6.99,6.98,6.98,11000.0
2005-11-14 15:35:00,6.99,6.99,6.98,6.98,72000.0,6.99,6.99,6.98,6.98,72000.0
2005-11-14 15:40:00,6.98,6.99,6.98,6.98,155000.0,6.98,6.99,6.98,6.98,155000.0
2005-11-14 15:45:00,6.98,6.99,6.97,6.98,80000.0,6.98,6.99,6.97,6.98,80000.0
2005-11-14 15:50:00,6.98,6.99,6.98,6.99,56000.0,6.98,6.99,6.98,6.99,56000.0
2005-11-14 15:55:00,6.99,7.02,6.98,7.0,168000.0,6.99,7.02,6.98,7.0,168000.0
2005-11-15 09:30:00,7.0,7.0,6.96,6.97,90000.0,7.0,7.0,6.96,6.97,90000.0
2005-11-15 09:35:00,6.98,7.0,6.97,6.99,81000.0,6.98,7.0,6.97,6.99,81000.0
2005-11-15 09:40:00,6.98,6.98,6.93,6.93,112000.0,6.98,6.98,6.93,6.93,112000.0
2005-11-15 09:45:00,6.93,6.95,6.9,6.91,182000.0,6.93,6.95,6.9,6.91,182000.0
2005-11-15 09:50:00,6.92,6.93,6.88,6.9,255000.0,6.92,6.93,6.88,6.9,255000.0
2005-11-15 09:55:00,6.93,6.93,6.89,6.9,57000.0,6.93,6.93,6.89,6.9,57000.0
2005-11-15 10:00:00,6.9,6.93,6.9,6.93,70000.0,6.9,6.93,6.9,6.93,70000.0
2005-11-15 10:05:00,6.93,6.93,6.92,6.92,63000.0,6.93,6.93,6.92,6.92,63000.0
2005-11-15 10:10:00,6.92,6.93,6.91,6.91,68000.0,6.92,6.93,6.91,6.91,68000.0
2005-11-15 10:15:00,6.92,6.92,6.9,6.9,36000.0,6.92,6.92,6.9,6.9,36000.0
2005-11-15 10:20:00,6.9,6.92,6.9,6.91,44000.0,6.9,6.92,6.9,6.91,44000.0
2005-11-15 10:25:00,6.91,6.92,6.91,6.91,48000.0,6.91,6.92,6.91,6.91,48000.0
2005-11-15 10:30:00,6.92,6.92,6.91,6.91,22000.0,6.92,6.92,6.91,6.91,22000.0
2005-11-15 10:35:00,6.91,6.91,6.9,6.91,18000.0,6.91,6.91,6.9,6.91,18000.0
2005-11-15 10:40:00,6.91,6.91,6.9,6.91,10000.0,6.91,6.91,6.9,6.91,10000.0
2005-11-15 10:45:00,6.91,6.92,6.91,6.91,5000.0,6.91,6.92,6.91,6.91,5000.0
2005-11-15 10:50:00,6.91,6.91,6.89,6.9,116000.0,6.91,6.91,6.89,6.9,116000.0
2005-11-15 10:55:00,6.9,6.9,6.89,6.89,43000.0,6.9,6.9,6.89,6.89,43000.0
2005-11-15 11:00:00,6.9,6.9,6.88,6.89,82000.0,6.9,6.9,6.88,6.89,82000.0
2005-11-15 11:05:00,6.89,6.89,6.86,6.86,129000.0,6.89,6.89,6.86,6.86,129000.0
2005-11-15 11:10:00,6.86,6.88,6.85,6.87,156000.0,6.86,6.88,6.85,6.87,156000.0
2005-11-15 11:15:00,6.86,6.87,6.86,6.87,24000.0,6.86,6.87,6.86,6.87,24000.0
2005-11-15 11:20:00,6.87,6.87,6.86,6.86,55000.0,6.87,6.87,6.86,6.86,55000.0
2005-11-15 11:25:00,6.86,6.88,6.85,6.87,92000.0,6.86,6.88,6.85,6.87,92000.0
2005-11-15 11:30:00,6.87,6.9,6.87,6.88,45000.0,6.87,6.9,6.87,6.88,45000.0
2005-11-15 11:35:00,6.89,6.89,6.88,6.89,16000.0,6.89,6.89,6.88,6.89,16000.0
2005-11-15 11:40:00,6.89,6.9,6.88,6.9,14000.0,6.89,6.9,6.88,6.9,14000.0
2005-11-15 11:45:00,6.9,6.9,6.88,6.88,26000.0,6.9,6.9,6.88,6.88,26000.0
2005-11-15 11:50:00,6.88,6.89,6.88,6.89,34000.0,6.88,6.89,6.88,6.89,34000.0
2005-11-15 11:55:00,6.89,6.89,6.89,6.89,13000.0,6.89,6.89,6.89,6.89,13000.0
2005-11-15 12:00:00,6.9,6.9,6.89,6.9,7000.0,6.9,6.9,6.89,6.9,7000.0
2005-11-15 12:05:00,6.9,6.9,6.89,6.9,24000.0,6.9,6.9,6.89,6.9,24000.0
2005-11-15 12:10:00,6.9,6.9,6.89,6.9,42000.0,6.9,6.9,6.89,6.9,42000.0
2005-11-15 12:15:00,6.91,6.91,6.9,6.9,16000.0,6.91,6.91,6.9,6.9,16000.0
2005-11-15 12:20:00,6.91,6.91,6.89,6.9,41000.0,6.91,6.91,6.89,6.9,41000.0
2005-11-15 12:25:00,6.89,6.91,6.89,6.91,8000.0,6.89,6.91,6.89,6.91,8000.0
2005-11-15 12:30:00,6.91,6.91,6.9,6.9,9000.0,6.91,6.91,6.9,6.9,9000.0
2005-11-15 12:35:00,6.89,6.91,6.89,6.9,122000.0,6.89,6.91,6.89,6.9,122000.0
2005-11-15 12:40:00,6.9,6.9,6.9,6.9,1000.0,6.9,6.9,6.9,6.9,1000.0
2005-11-15 12:45:00,6.9,6.9,6.9,6.9,8000.0,6.9,6.9,6.9,6.9,8000.0
2005-11-15 12:50:00,6.9,6.9,6.9,6.9,21000.0,6.9,6.9,6.9,6.9,21000.0
2005-11-15 12:55:00,6.9,6.91,6.9,6.91,10000.0,6.9,6.91,6.9,6.91,10000.0
2005-11-15 13:00:00,6.91,6.91,6.91,6.91,0.0,6.91,6.91,6.91,6.91,0.0
2005-11-15 13:05:00,6.91,6.91,6.9,6.9,31000.0,6.91,6.91,6.9,6.9,31000.0
2005-11-15 13:10:00,6.9,6.9,6.89,6.89,9000.0,6.9,6.9,6.89,6.89,9000.0
2005-11-15 13:15:00,6.9,6.9,6.9,6.9,15000.0,6.9,6.9,6.9,6.9,15000.0
2005-11-15 13:20:00,6.9,6.9,6.9,6.9,2000.0,6.9,6.9,6.9,6.9,2000.0
2005-11-15 13:25:00,6.9,6.9,6.89,6.9,26000.0,6.9,6.9,6.89,6.9,26000.0
2005-11-15 13:30:00,6.89,6.9,6.89,6.89,22000.0,6.89,6.9,6.89,6.89,22000.0
2005-11-15 13:35:00,6.89,6.89,6.89,6.89,1000.0,6.89,6.89,6.89,6.89,1000.0
2005-11-15 13:40:00,6.89,6.89,6.88,6.88,22000.0,6.89,6.89,6.88,6.88,22000.0
2005-11-15 13:45:00,6.89,6.89,6.88,6.88,30000.0,6.89,6.89,6.88,6.88,30000.0
2005-11-15 13:50:00,6.87,6.87,6.87,6.87,15000.0,6.87,6.87,6.87,6.87,15000.0
2005-11-15 13:55:00,6.88,6.88,6.87,6.88,51000.0,6.88,6.88,6.87,6.88,51000.0
2005-11-15 14:00:00,6.88,6.88,6.88,6.88,20000.0,6.88,6.88,6.88,6.88,20000.0
2005-11-15 14:05:00,6.87,6.88,6.87,6.88,34000.0,6.87,6.88,6.87,6.88,34000.0
2005-11-15 14:10:00,6.88,6.88,6.87,6.87,33000.0,6.88,6.88,6.87,6.87,33000.0
2005-11-15 14:15:00,6.88,6.88,6.85,6.86,93000.0,6.88,6.88,6.85,6.86,93000.0
2005-11-15 14:20:00,6.86,6.87,6.85,6.86,60000.0,6.86,6.87,6.85,6.86,60000.0
2005-11-15 14:25:00,6.86,6.87,6.85,6.87,26000.0,6.86,6.87,6.85,6.87,26000.0
2005-11-15 14:30:00,6.88,6.88,6.86,6.86,18000.0,6.88,6.88,6.86,6.86,18000.0
2005-11-15 14:35:00,6.86,6.87,6.86,6.87,2000.0,6.86,6.87,6.86,6.87,2000.0
2005-11-15 14:40:00,6.87,6.87,6.86,6.86,29000.0,6.87,6.87,6.86,6.86,29000.0
2005-11-15 14:45:00,6.87,6.87,6.87,6.87,10000.0,6.87,6.87,6.87,6.87,10000.0
2005-11-15 14:50:00,6.87,6.87,6.85,6.85,13000.0,6.87,6.87,6.85,6.85,13000.0
2005-11-15 14:55:00,6.85,6.87,6.85,6.87,68000.0,6.85,6.87,6.85,6.87,68000.0
2005-11-15 15:00:00,6.86,6.87,6.85,6.85,112000.0,6.86,6.87,6.85,6.85,112000.0
2005-11-15 15:05:00,6.86,6.86,6.83,6.84,145000.0,6.86,6.86,6.83,6.84,145000.0
2005-11-15 15:10:00,6.84,6.86,6.84,6.86,48000.0,6.84,6.86,6.84,6.86,48000.0
2005-11-15 15:15:00,6.85,6.86,6.85,6.85,36000.0,6.85,6.86,6.85,6.85,36000.0
2005-11-15 15:20:00,6.85,6.87,6.85,6.87,59000.0,6.85,6.87,6.85,6.87,59000.0
2005-11-15 15:25:00,6.86,6.87,6.85,6.86,51000.0,6.86,6.87,6.85,6.86,51000.0
2005-11-15 15:30:00,6.86,6.86,6.85,6.85,19000.0,6.86,6.86,6.85,6.85,19000.0
2005-11-15 15:35:00,6.86,6.86,6.85,6.86,60000.0,6.86,6.86,6.85,6.86,60000.0
2005-11-15 15:40:00,6.86,6.87,6.85,6.87,28000.0,6.86,6.87,6.85,6.87,28000.0
2005-11-15 15:45:00,6.86,6.89,6.85,6.89,49000.0,6.86,6.89,6.85,6.89,49000.0
2005-11-15 15:50:00,6.89,6.89,6.87,6.88,119000.0,6.89,6.89,6.87,6.88,119000.0
2005-11-15 15:55:00,6.88,6.88,6.86,6.87,101000.0,6.88,6.88,6.86,6.87,101000.0
2005-11-16 09:30:00,6.95,6.95,6.9,6.9,219000.0,6.95,6.95,6.9,6.9,219000.0
2005-11-16 09:35:00,6.9,6.9,6.85,6.85,63000.0,6.9,6.9,6.85,6.85,63000.0
2005-11-16 09:40:00,6.86,6.89,6.86,6.88,6000.0,6.86,6.89,6.86,6.88,6000.0
2005-11-16 09:45:00,6.89,6.92,6.87,6.92,39000.0,6.89,6.92,6.87,6.92,39000.0
2005-11-16 09:50:00,6.91,6.91,6.87,6.87,22000.0,6.91,6.91,6.87,6.87,22000.0
2005-11-16 09:55:00,6.87,6.87,6.87,6.87,2000.0,6.87,6.87,6.87,6.87,2000.0
2005-11-16 10:00:00,6.89,6.89,6.85,6.85,37000.0,6.89,6.89,6.85,6.85,37000.0
2005-11-16 10:05:00,6.85,6.87,6.85,6.86,21000.0,6.85,6.87,6.85,6.86,21000.0
2005-11-16 10:10:00,6.86,6.86,6.85,6.85,58000.0,6.86,6.86,6.85,6.85,58000.0
2005-11-16 10:15:00,6.85,6.87,6.85,6.87,39000.0,6.85,6.87,6.85,6.87,39000.0
2005-11-16 10:20:00,6.86,6.92,6.86,6.9,192000.0,6.86,6.92,6.86,6.9,192000.0
2005-11-16 10:25:00,6.9,6.91,6.88,6.9,114000.0,6.9,6.91,6.88,6.9,114000.0
2005-11-16 10:30:00,6.89,6.9,6.86,6.86,96000.0,6.89,6.9,6.86,6.86,96000.0
2005-11-16 10:35:00,6.86,6.9,6.86,6.87,80000.0,6.86,6.9,6.86,6.87,80000.0
2005-11-16 10:40:00,6.89,6.9,6.87,6.87,60000.0,6.89,6.9,6.87,6.87,60000.0
2005-11-16 10:45:00,6.87,6.89,6.87,6.88,30000.0,6.87,6.89,6.87,6.88,30000.0
2005-11-16 10:50:00,6.87,6.88,6.87,6.88,13000.0,6.87,6.88,6.87,6.88,13000.0
2005-11-16 10:55:00,6.87,6.87,6.87,6.87,2000.0,6.87,6.87,6.87,6.87,2000.0
2005-11-16 11:00:00,6.87,6.89,6.87,6.89,28000.0,6.87,6.89,6.87,6.89,28000.0
2005-11-16 11:05:00,6.88,6.88,6.87,6.87,26000.0,6.88,6.88,6.87,6.87,26000.0
2005-11-16 11:10:00,6.87,6.89,6.87,6.87,27000.0,6.87,6.89,6.87,6.87,27000.0
2005-11-16 11:15:00,6.88,6.88,6.88,6.88,19000.0,6.88,6.88,6.88,6.88,19000.0
2005-11-16 11:20:00,6.88,6.88,6.88,6.88,5000.0,6.88,6.88,6.88,6.88,5000.0
2005-11-16 11:25:00,6.88,6.88,6.87,6.87,7000.0,6.88,6.88,6.87,6.87,7000.0
2005-11-16 11:30:00,6.87,6.87,6.87,6.87,1000.0,6.87,6.87,6.87,6.87,1000.0
2005-11-16 11:35:00,6.88,6.88,6.88,6.88,4000.0,6.88,6.88,6.88,6.88,4000.0
2005-11-16 11:40:00,6.87,6.88,6.87,6.87,17000.0,6.87,6.88,6.87,6.87,17000.0
2005-11-16 11:45:00,6.88,6.88,6.88,6.88,1000.0,6.88,6.88,6.88,6.88,1000.0
2005-11-16 11:50:00,6.88,6.88,6.88,6.88,29000.0,6.88,6.88,6.88,6.88,29000.0
2005-11-16 11:55:00,6.88,6.88,6.85,6.86,130000.0,6.88,6.88,6.85,6.86,130000.0
2005-11-16 12:00:00,6.86,6.87,6.85,6.86,8000.0,6.86,6.87,6.85,6.86,8000.0
2005-11-16 12:05:00,6.86,6.86,6.86,6.86,1000.0,6.86,6.86,6.86,6.86,1000.0
2005-11-16 12:10:00,6.86,6.87,6.86,6.87,23000.0,6.86,6.87,6.86,6.87,23000.0
2005-11-16 12:15:00,6.87,6.88,6.86,6.86,40000.0,6.87,6.88,6.86,6.86,40000.0
2005-11-16 12:20:00,6.87,6.87,6.87,6.87,1000.0,6.87,6.87,6.87,6.87,1000.0
2005-11-16 12:25:00,6.87,6.87,6.86,6.87,9000.0,6.87,6.87,6.86,6.87,9000.0
2005-11-16 12:30:00,6.86,6.86,6.86,6.86,6000.0,6.86,6.86,6.86,6.86,6000.0
2005-11-16 12:35:00,6.86,6.86,6.86,6.86,10000.0,6.86,6.86,6.86,6.86,10000.0
2005-11-16 12:40:00,6.86,6.86,6.86,6.86,11000.0,6.86,6.86,6.86,6.86,11000.0
2005-11-16 12:45:00,6.86,6.86,6.86,6.86,22000.0,6.86,6.86,6.86,6.86,22000.0
2005-11-16 12:50:00,6.86,6.86,6.86,6.86,8000.0,6.86,6.86,6.86,6.86,8000.0
2005-11-16 12:55:00,6.86,6.86,6.85,6.85,3000.0,6.86,6.86,6.85,6.85,3000.0
2005-11-16 13:00:00,6.85,6.86,6.85,6.86,5000.0,6.85,6.86,6.85,6.86,5000.0
2005-11-16 13:05:00,6.86,6.86,6.85,6.85,25000.0,6.86,6.86,6.85,6.85,25000.0
2005-11-16 13:10:00,6.85,6.85,6.84,6.85,115000.0,6.85,6.85,6.84,6.85,115000.0
2005-11-16 13:15:00,6.85,6.85,6.84,6.85,23000.0,6.85,6.85,6.84,6.85,23000.0
2005-11-16 13:20:00,6.85,6.86,6.85,6.86,30000.0,6.85,6.86,6.85,6.86,30000.0
2005-11-16 13:25:00,6.86,6.86,6.85,6.86,5000.0,6.86,6.86,6.85,6.86,5000.0
2005-11-16 13:30:00,6.86,6.86,6.85,6.85,52000.0,6.86,6.86,6.85,6.85,52000.0
2005-11-16 13:35:00,6.86,6.86,6.86,6.86,4000.0,6.86,6.86,6.86,6.86,4000.0
2005-11-16 13:40:00,6.85,6.86,6.85,6.86,4000.0,6.85,6.86,6.85,6.86,4000.0
2005-11-16 13:45:00,6.86,6.86,6.85,6.85,10000.0,6.86,6.86,6.85,6.85,10000.0
2005-11-16 13:50:00,6.86,6.86,6.85,6.86,7000.0,6.86,6.86,6.85,6.86,7000.0
2005-11-16 13:55:00,6.86,6.86,6.85,6.85,20000.0,6.86,6.86,6.85,6.85,20000.0
2005-11-16 14:00:00,6.85,6.86,6.85,6.86,23000.0,6.85,6.86,6.85,6.86,23000.0
2005-11-16 14:05:00,6.84,6.85,6.84,6.85,20000.0,6.84,6.85,6.84,6.85,20000.0
2005-11-16 14:10:00,6.85,6.85,6.85,6.85,25000.0,6.85,6.85,6.85,6.85,25000.0
2005-11-16 14:15:00,6.85,6.85,6.85,6.85,5000.0,6.85,6.85,6.85,6.85,5000.0
2005-11-16 14:20:00,6.85,6.86,6.85,6.85,12000.0,6.85,6.86,6.85,6.85,12000.0
2005-11-16 14:25:00,6.85,6.85,6.85,6.85,3000.0,6.85,6.85,6.85,6.85,3000.0
2005-11-16 14:30:00,6.85,6.85,6.85,6.85,11000.0,6.85,6.85,6.85,6.85,11000.0
2005-11-16 14:35:00,6.85,6.85,6.85,6.85,18000.0,6.85,6.85,6.85,6.85,18000.0
2005-11-16 14:40:00,6.85,6.85,6.85,6.85,11000.0,6.85,6.85,6.85,6.85,11000.0
2005-11-16 14:45:00,6.85,6.86,6.85,6.85,22000.0,6.85,6.86,6.85,6.85,22000.0
2005-11-16 14:50:00,6.85,6.86,6.85,6.86,15000.0,6.85,6.86,6.85,6.86,15000.0
2005-11-16 14:55:00,6.86,6.87,6.86,6.87,85000.0,6.86,6.87,6.86,6.87,85000.0
2005-11-16 15:00:00,6.87,6.89,6.87,6.88,30000.0,6.87,6.89,6.87,6.88,30000.0
2005-11-16 15:05:00,6.88,6.89,6.88,6.88,61000.0,6.88,6.89,6.88,6.88,61000.0
2005-11-16 15:10:00,6.88,6.9,6.88,6.9,66000.0,6.88,6.9,6.88,6.9,66000.0
2005-11-16 15:15:00,6.88,6.9,6.88,6.89,8000.0,6.88,6.9,6.88,6.89,8000.0
2005-11-16 15:20:00,6.89,6.91,6.89,6.91,173000.0,6.89,6.91,6.89,6.91,173000.0
2005-11-16 15:25:00,6.91,6.94,6.91,6.93,100000.0,6.91,6.94,6.91,6.93,100000.0
2005-11-16 15:30:00,6.93,6.93,6.91,6.92,72000.0,6.93,6.93,6.91,6.92,72000.0
2005-11-16 15:35:00,6.92,6.93,6.92,6.92,43000.0,6.92,6.93,6.92,6.92,43000.0
2005-11-16 15:40:00,6.93,6.93,6.91,6.91,37000.0,6.93,6.93,6.91,6.91,37000.0
2005-11-16 15:45:00,6.91,6.93,6.91,6.91,111000.0,6.91,6.93,6.91,6.91,111000.0
2005-11-16 15:50:00,6.91,6.91,6.89,6.91,93000.0,6.91,6.91,6.89,6.91,93000.0
2005-11-16 15:55:00,6.92,6.95,6.9,6.95,246000.0,6.92,6.95,6.9,6.95,246000.0
2005-11-17 09:30:00,7.06,7.11,7.03,7.1,604000.0,7.06,7.11,7.03,7.1,604000.0
2005-11-17 09:35:00,7.1,7.12,7.02,7.02,384000.0,7.1,7.12,7.02,7.02,384000.0
2005-11-17 09:40:00,7.03,7.07,7.02,7.07,113000.0,7.03,7.07,7.02,7.07,113000.0
2005-11-17 09:45:00,7.08,7.09,7.05,7.05,149000.0,7.08,7.09,7.05,7.05,149000.0
2005-11-17 09:50:00,7.05,7.05,7.01,7.02,50000.0,7.05,7.05,7.01,7.02,50000.0
2005-11-17 09:55:00,7.03,7.05,7.01,7.02,48000.0,7.03,7.05,7.01,7.02,48000.0
2005-11-17 10:00:00,7.03,7.03,7.0,7.01,84000.0,7.03,7.03,7.0,7.01,84000.0
2005-11-17 10:05:00,7.01,7.02,6.98,7.02,118000.0,7.01,7.02,6.98,7.02,118000.0
2005-11-17 10:10:00,7.01,7.02,7.0,7.0,36000.0,7.01,7.02,7.0,7.0,36000.0
2005-11-17 10:15:00,7.01,7.07,7.01,7.07,117000.0,7.01,7.07,7.01,7.07,117000.0
2005-11-17 10:20:00,7.06,7.09,7.06,7.06,199000.0,7.06,7.09,7.06,7.06,199000.0
2005-11-17 10:25:00,7.04,7.09,7.03,7.09,124000.0,7.04,7.09,7.03,7.09,124000.0
2005-11-17 10:30:00,7.07,7.09,7.05,7.09,41000.0,7.07,7.09,7.05,7.09,41000.0
2005-11-17 10:35:00,7.09,7.12,7.05,7.07,467000.0,7.09,7.12,7.05,7.07,467000.0
2005-11-17 10:40:00,7.05,7.05,7.0,7.04,178000.0,7.05,7.05,7.0,7.04,178000.0
2005-11-17 10:45:00,7.04,7.05,7.02,7.02,113000.0,7.04,7.05,7.02,7.02,113000.0
2005-11-17 10:50:00,7.02,7.03,6.98,7.0,136000.0,7.02,7.03,6.98,7.0,136000.0
2005-11-17 10:55:00,7.02,7.02,7.0,7.01,95000.0,7.02,7.02,7.0,7.01,95000.0
2005-11-17 11:00:00,7.01,7.01,7.0,7.01,19000.0,7.01,7.01,7.0,7.01,19000.0
2005-11-17 11:05:00,7.01,7.02,7.01,7.01,9000.0,7.01,7.02,7.01,7.01,9000.0
2005-11-17 11:10:00,7.02,7.02,7.01,7.02,22000.0,7.02,7.02,7.01,7.02,22000.0
2005-11-17 11:15:00,7.02,7.04,7.02,7.04,73000.0,7.02,7.04,7.02,7.04,73000.0
2005-11-17 11:20:00,7.03,7.04,7.03,7.04,35000.0,7.03,7.04,7.03,7.04,35000.0
2005-11-17 11:25:00,7.03,7.04,7.03,7.04,4000.0,7.03,7.04,7.03,7.04,4000.0
2005-11-17 11:30:00,7.04,7.05,7.03,7.03,4000.0,7.04,7.05,7.03,7.03,4000.0
2005-11-17 11:35:00,7.03,7.04,7.02,7.03,24000.0,7.03,7.04,7.02,7.03,24000.0
2005-11-17 11:40:00,7.03,7.03,7.02,7.02,5000.0,7.03,7.03,7.02,7.02,5000.0
2005-11-17 11:45:00,7.02,7.03,7.02,7.03,4000.0,7.02,7.03,7.02,7.03,4000.0
2005-11-17 11:50:00,7.02,7.02,7.02,7.02,6000.0,7.02,7.02,7.02,7.02,6000.0
2005-11-17 11:55:00,7.01,7.02,7.01,7.02,2000.0,7.01,7.02,7.01,7.02,2000.0
2005-11-17 12:00:00,7.03,7.03,7.03,7.03,1000.0,7.03,7.03,7.03,7.03,1000.0
2005-11-17 12:05:00,7.02,7.02,7.02,7.02,6000.0,7.02,7.02,7.02,7.02,6000.0
2005-11-17 12:10:00,7.02,7.02,7.02,7.02,12000.0,7.02,7.02,7.02,7.02,12000.0
2005-11-17 12:15:00,7.03,7.03,7.03,7.03,1000.0,7.03,7.03,7.03,7.03,1000.0
2005-11-17 12:20:00,7.03,7.03,7.03,7.03,0.0,7.03,7.03,7.03,7.03,0.0
2005-11-17 12:25:00,7.02,7.03,7.02,7.03,12000.0,7.02,7.03,7.02,7.03,12000.0
2005-11-17 12:30:00,7.01,7.03,7.01,7.03,27000.0,7.01,7.03,7.01,7.03,27000.0
2005-11-17 12:35:00,7.03,7.05,7.03,7.05,36000.0,7.03,7.05,7.03,7.05,36000.0
2005-11-17 12:40:00,7.05,7.05,7.04,7.04,12000.0,7.05,7.05,7.04,7.04,12000.0
2005-11-17 12:45:00,7.04,7.04,7.03,7.03,10000.0,7.04,7.04,7.03,7.03,10000.0
2005-11-17 12:50:00,7.03,7.05,7.03,7.05,36000.0,7.03,7.05,7.03,7.05,36000.0
2005-11-17 12:55:00,7.05,7.05,7.04,7.04,3000.0,7.05,7.05,7.04,7.04,3000.0
2005-11-17 13:00:00,7.03,7.04,7.03,7.04,17000.0,7.03,7.04,7.03,7.04,17000.0
2005-11-17 13:05:00,7.04,7.04,7.04,7.04,1000.0,7.04,7.04,7.04,7.04,1000.0
2005-11-17 13:10:00,7.03,7.04,7.03,7.03,11000.0,7.03,7.04,7.03,7.03,11000.0
2005-11-17 13:15:00,7.03,7.03,7.03,7.03,21000.0,7.03,7.03,7.03,7.03,21000.0
2005-11-17 13:20:00,7.03,7.03,7.03,7.03,2000.0,7.03,7.03,7.03,7.03,2000.0
2005-11-17 13:25:00,7.03,7.03,7.03,7.03,8000.0,7.03,7.03,7.03,7.03,8000.0
2005-11-17 13:30:00,7.03,7.03,7.02,7.02,7000.0,7.03,7.03,7.02,7.02,7000.0
2005-11-17 13:35:00,7.01,7.04,7.01,7.04,25000.0,7.01,7.04,7.01,7.04,25000.0
2005-11-17 13:40:00,7.03,7.03,7.03,7.03,9000.0,7.03,7.03,7.03,7.03,9000.0
2005-11-17 13:45:00,7.04,7.04,7.03,7.03,11000.0,7.04,7.04,7.03,7.03,11000.0
2005-11-17 13:50:00,7.03,7.03,7.03,7.03,7000.0,7.03,7.03,7.03,7.03,7000.0
2005-11-17 13:55:00,7.04,7.04,7.02,7.03,11000.0,7.04,7.04,7.02,7.03,11000.0
2005-11-17 14:00:00,7.02,7.03,7.02,7.03,10000.0,7.02,7.03,7.02,7.03,10000.0
2005-11-17 14:05:00,7.02,7.03,7.02,7.03,2000.0,7.02,7.03,7.02,7.03,2000.0
2005-11-17 14:10:00,7.03,7.03,7.02,7.03,14000.0,7.03,7.03,7.02,7.03,14000.0
2005-11-17 14:15:00,7.03,7.04,7.03,7.03,16000.0,7.03,7.04,7.03,7.03,16000.0
2005-11-17 14:20:00,7.03,7.03,7.03,7.03,3000.0,7.03,7.03,7.03,7.03,3000.0
2005-11-17 14:25:00,7.03,7.03,7.03,7.03,0.0,7.03,7.03,7.03,7.03,0.0
2005-11-17 14:30:00,7.03,7.03,7.02,7.03,23000.0,7.03,7.03,7.02,7.03,23000.0
2005-11-17 14:35:00,7.02,7.03,7.02,7.03,3000.0,7.02,7.03,7.02,7.03,3000.0
2005-11-17 14:40:00,7.03,7.03,7.0,7.01,63000.0,7.03,7.03,7.0,7.01,63000.0
2005-11-17 14:45:00,7.02,7.02,7.01,7.01,11000.0,7.02,7.02,7.01,7.01,11000.0
2005-11-17 14:50:00,7.01,7.01,7.01,7.01,27000.0,7.01,7.01,7.01,7.01,27000.0
2005-11-17 14:55:00,7.02,7.03,7.01,7.01,17000.0,7.02,7.03,7.01,7.01,17000.0
2005-11-17 15:00:00,7.01,7.03,7.01,7.03,9000.0,7.01,7.03,7.01,7.03,9000.0
2005-11-17 15:05:00,7.02,7.04,7.02,7.04,102000.0,7.02,7.04,7.02,7.04,102000.0
2005-11-17 15:10:00,7.04,7.08,7.04,7.08,200000.0,7.04,7.08,7.04,7.08,200000.0
2005-11-17 15:15:00,7.06,7.08,7.06,7.08,89000.0,7.06,7.08,7.06,7.08,89000.0
2005-11-17 15:20:00,7.07,7.1,7.06,7.06,109000.0,7.07,7.1,7.06,7.06,109000.0
2005-11-17 15:25:00,7.07,7.1,7.06,7.1,194000.0,7.07,7.1,7.06,7.1,194000.0
2005-11-17 15:30:00,7.1,7.17,7.1,7.12,936000.0,7.1,7.17,7.1,7.12,936000.0
2005-11-17 15:35:00,7.11,7.25,7.11,7.23,810000.0,7.11,7.25,7.11,7.23,810000.0
2005-11-17 15:40:00,7.24,7.24,7.17,7.2,563000.0,7.24,7.24,7.17,7.2,563000.0
2005-11-17 15:45:00,7.2,7.35,7.18,7.31,1008000.0,7.2,7.35,7.18,7.31,1008000.0
2005-11-17 15:50:00,7.34,7.37,7.28,7.28,1276000.0,7.34,7.37,7.28,7.28,1276000.0
2005-11-17 15:55:00,7.29,7.38,7.29,7.33,682000.0,7.29,7.38,7.29,7.33,682000.0
2005-11-18 09:30:00,7.32,7.35,7.18,7.21,415000.0,7.32,7.35,7.18,7.21,415000.0
2005-11-18 09:35:00,7.21,7.23,7.15,7.19,327000.0,7.21,7.23,7.15,7.19,327000.0
2005-11-18 09:40:00,7.16,7.21,7.16,7.21,176000.0,7.16,7.21,7.16,7.21,176000.0
2005-11-18 09:45:00,7.21,7.24,7.2,7.24,215000.0,7.21,7.24,7.2,7.24,215000.0
2005-11-18 09:50:00,7.24,7.29,7.23,7.25,241000.0,7.24,7.29,7.23,7.25,241000.0
2005-11-18 09:55:00,7.24,7.27,7.23,7.27,97000.0,7.24,7.27,7.23,7.27,97000.0
2005-11-18 10:00:00,7.27,7.28,7.25,7.25,65000.0,7.27,7.28,7.25,7.25,65000.0
2005-11-18 10:05:00,7.24,7.28,7.23,7.23,102000.0,7.24,7.28,7.23,7.23,102000.0
2005-11-18 10:10:00,7.23,7.24,7.18,7.18,230000.0,7.23,7.24,7.18,7.18,230000.0
2005-11-18 10:15:00,7.19,7.21,7.17,7.17,176000.0,7.19,7.21,7.17,7.17,176000.0
2005-11-18 10:20:00,7.18,7.2,7.16,7.16,111000.0,7.18,7.2,7.16,7.16,111000.0
2005-11-18 10:25:00,7.15,7.17,7.12,7.16,177000.0,7.15,7.17,7.12,7.16,177000.0
2005-11-18 10:30:00,7.18,7.18,7.13,7.15,118000.0,7.18,7.18,7.13,7.15,118000.0
2005-11-18 10:35:00,7.17,7.18,7.15,7.17,74000.0,7.17,7.18,7.15,7.17,74000.0
2005-11-18 10:40:00,7.17,7.18,7.13,7.13,155000.0,7.17,7.18,7.13,7.13,155000.0
2005-11-18 10:45:00,7.14,7.17,7.13,7.14,85000.0,7.14,7.17,7.13,7.14,85000.0
2005-11-18 10:50:00,7.15,7.15,7.13,7.14,24000.0,7.15,7.15,7.13,7.14,24000.0
2005-11-18 10:55:00,7.14,7.15,7.1,7.1,224000.0,7.14,7.15,7.1,7.1,224000.0
2005-11-18 11:00:00,7.12,7.12,7.03,7.04,248000.0,7.12,7.12,7.03,7.04,248000.0
2005-11-18 11:05:00,7.03,7.1,7.03,7.07,96000.0,7.03,7.1,7.03,7.07,96000.0
2005-11-18 11:10:00,7.07,7.09,7.06,7.06,140000.0,7.07,7.09,7.06,7.06,140000.0
2005-11-18 11:15:00,7.06,7.1,7.05,7.09,100000.0,7.06,7.1,7.05,7.09,100000.0
2005-11-18 11:20:00,7.09,7.15,7.09,7.15,131000.0,7.09,7.15,7.09,7.15,131000.0
2005-11-18 11:25:00,7.15,7.18,7.15,7.17,398000.0,7.15,7.18,7.15,7.17,398000.0
2005-11-18 11:30:00,7.17,7.18,7.17,7.18,97000.0,7.17,7.18,7.17,7.18,97000.0
2005-11-18 11:35:00,7.17,7.18,7.16,7.17,103000.0,7.17,7.18,7.16,7.17,103000.0
2005-11-18 11:40:00,7.16,7.18,7.16,7.18,91000.0,7.16,7.18,7.16,7.18,91000.0
2005-11-18 11:45:00,7.18,7.18,7.15,7.15,66000.0,7.18,7.18,7.15,7.15,66000.0
2005-11-18 11:50:00,7.15,7.15,7.15,7.15,4000.0,7.15,7.15,7.15,7.15,4000.0
2005-11-18 11:55:00,7.16,7.16,7.16,7.16,5000.0,7.16,7.16,7.16,7.16,5000.0
2005-11-18 12:00:00,7.16,7.17,7.15,7.16,35000.0,7.16,7.17,7.15,7.16,35000.0
2005-11-18 12:05:00,7.17,7.17,7.17,7.17,16000.0,7.17,7.17,7.17,7.17,16000.0
2005-11-18 12:10:00,7.17,7.17,7.16,7.17,38000.0,7.17,7.17,7.16,7.17,38000.0
2005-11-18 12:15:00,7.17,7.17,7.16,7.17,16000.0,7.17,7.17,7.16,7.17,16000.0
2005-11-18 12:20:00,7.16,7.17,7.16,7.16,25000.0,7.16,7.17,7.16,7.16,25000.0
2005-11-18 12:25:00,7.16,7.16,7.16,7.16,0.0,7.16,7.16,7.16,7.16,0.0
2005-11-18 12:30:00,7.16,7.17,7.16,7.16,40000.0,7.16,7.17,7.16,7.16,40000.0
2005-11-18 12:35:00,7.17,7.17,7.17,7.17,12000.0,7.17,7.17,7.17,7.17,12000.0
2005-11-18 12:40:00,7.17,7.17,7.17,7.17,0.0,7.17,7.17,7.17,7.17,0.0
2005-11-18 12:45:00,7.17,7.17,7.17,7.17,3000.0,7.17,7.17,7.17,7.17,3000.0
2005-11-18 12:50:00,7.17,7.17,7.17,7.17,10000.0,7.17,7.17,7.17,7.17,10000.0
2005-11-18 12:55:00,7.16,7.16,7.13,7.13,58000.0,7.16,7.16,7.13,7.13,58000.0
2005-11-18 13:00:00,7.15,7.15,7.13,7.14,7000.0,7.15,7.15,7.13,7.14,7000.0
2005-11-18 13:05:00,7.14,7.14,7.12,7.12,49000.0,7.14,7.14,7.12,7.12,49000.0
2005-11-18 13:10:00,7.12,7.14,7.1,7.12,25000.0,7.12,7.14,7.1,7.12,25000.0
2005-11-18 13:15:00,7.11,7.13,7.11,7.13,6000.0,7.11,7.13,7.11,7.13,6000.0
2005-11-18 13:20:00,7.12,7.12,7.1,7.1,50000.0,7.12,7.12,7.1,7.1,50000.0
2005-11-18 13:25:00,7.11,7.11,7.11,7.11,1000.0,7.11,7.11,7.11,7.11,1000.0
2005-11-18 13:30:00,7.12,7.12,7.1,7.1,25000.0,7.12,7.12,7.1,7.1,25000.0
2005-11-18 13:35:00,7.12,7.13,7.1,7.13,9000.0,7.12,7.13,7.1,7.13,9000.0
2005-11-18 13:40:00,7.13,7.13,7.13,7.13,18000.0,7.13,7.13,7.13,7.13,18000.0
2005-11-18 13:45:00,7.13,7.13,7.13,7.13,30000.0,7.13,7.13,7.13,7.13,30000.0
2005-11-18 13:50:00,7.14,7.14,7.13,7.14,12000.0,7.14,7.14,7.13,7.14,12000.0
2005-11-18 13:55:00,7.15,7.15,7.15,7.15,28000.0,7.15,7.15,7.15,7.15,28000.0
2005-11-18 14:00:00,7.15,7.16,7.15,7.15,13000.0,7.15,7.16,7.15,7.15,13000.0
2005-11-18 14:05:00,7.16,7.16,7.14,7.14,74000.0,7.16,7.16,7.14,7.14,74000.0
2005-11-18 14:10:00,7.16,7.16,7.14,7.16,14000.0,7.16,7.16,7.14,7.16,14000.0
2005-11-18 14:15:00,7.16,7.17,7.15,7.16,25000.0,7.16,7.17,7.15,7.16,25000.0
2005-11-18 14:20:00,7.16,7.17,7.16,7.17,11000.0,7.16,7.17,7.16,7.17,11000.0
2005-11-18 14:25:00,7.16,7.16,7.15,7.15,20000.0,7.16,7.16,7.15,7.15,20000.0
2005-11-18 14:30:00,7.14,7.14,7.13,7.13,21000.0,7.14,7.14,7.13,7.13,21000.0
2005-11-18 14:35:00,7.14,7.14,7.13,7.13,41000.0,7.14,7.14,7.13,7.13,41000.0
2005-11-18 14:40:00,7.13,7.14,7.12,7.12,9000.0,7.13,7.14,7.12,7.12,9000.0
2005-11-18 14:45:00,7.13,7.13,7.12,7.12,19000.0,7.13,7.13,7.12,7.12,19000.0
2005-11-18 14:50:00,7.12,7.14,7.12,7.14,12000.0,7.12,7.14,7.12,7.14,12000.0
2005-11-18 14:55:00,7.14,7.14,7.12,7.13,81000.0,7.14,7.14,7.12,7.13,81000.0
2005-11-18 15:00:00,7.12,7.13,7.1,7.1,55000.0,7.12,7.13,7.1,7.1,55000.0
2005-11-18 15:05:00,7.1,7.1,7.1,7.1,1000.0,7.1,7.1,7.1,7.1,1000.0
2005-11-18 15:10:00,7.11,7.14,7.11,7.14,36000.0,7.11,7.14,7.11,7.14,36000.0
2005-11-18 15:15:00,7.14,7.15,7.13,7.15,25000.0,7.14,7.15,7.13,7.15,25000.0
2005-11-18 15:20:00,7.14,7.14,7.13,7.14,12000.0,7.14,7.14,7.13,7.14,12000.0
2005-11-18 15:25:00,7.14,7.14,7.11,7.12,12000.0,7.14,7.14,7.11,7.12,12000.0
2005-11-18 15:30:00,7.12,7.13,7.12,7.12,9000.0,7.12,7.13,7.12,7.12,9000.0
2005-11-18 15:35:00,7.12,7.13,7.11,7.11,37000.0,7.12,7.13,7.11,7.11,37000.0
2005-11-18 15:40:00,7.11,7.13,7.11,7.12,47000.0,7.11,7.13,7.11,7.12,47000.0
2005-11-18 15:45:00,7.11,7.13,7.11,7.12,40000.0,7.11,7.13,7.11,7.12,40000.0
2005-11-18 15:50:00,7.12,7.12,7.11,7.12,104000.0,7.12,7.12,7.11,7.12,104000.0
2005-11-18 15:55:00,7.12,7.13,7.06,7.09,381000.0,7.12,7.13,7.06,7.09,381000.0
2005-11-21 09:30:00,7.18,7.18,7.06,7.07,102000.0,7.18,7.18,7.06,7.07,102000.0
2005-11-21 09:35:00,7.07,7.08,7.0,7.0,271000.0,7.07,7.08,7.0,7.0,271000.0
2005-11-21 09:40:00,7.0,7.01,6.98,7.01,183000.0,7.0,7.01,6.98,7.01,183000.0
2005-11-21 09:45:00,7.01,7.01,6.99,7.0,20000.0,7.01,7.01,6.99,7.0,20000.0
2005-11-21 09:50:00,6.98,7.0,6.98,7.0,8000.0,6.98,7.0,6.98,7.0,8000.0
2005-11-21 09:55:00,6.99,7.02,6.98,7.02,67000.0,6.99,7.02,6.98,7.02,67000.0
2005-11-21 10:00:00,7.03,7.04,7.01,7.02,34000.0,7.03,7.04,7.01,7.02,34000.0
2005-11-21 10:05:00,7.03,7.03,7.0,7.01,62000.0,7.03,7.03,7.0,7.01,62000.0
2005-11-21 10:10:00,7.02,7.05,7.02,7.05,37000.0,7.02,7.05,7.02,7.05,37000.0
2005-11-21 10:15:00,7.06,7.08,7.05,7.07,31000.0,7.06,7.08,7.05,7.07,31000.0
2005-11-21 10:20:00,7.07,7.08,7.06,7.07,20000.0,7.07,7.08,7.06,7.07,20000.0
2005-11-21 10:25:00,7.07,7.1,7.06,7.1,35000.0,7.07,7.1,7.06,7.1,35000.0
2005-11-21 10:30:00,7.08,7.08,7.05,7.07,91000.0,7.08,7.08,7.05,7.07,91000.0
2005-11-21 10:35:00,7.07,7.14,7.07,7.12,135000.0,7.07,7.14,7.07,7.12,135000.0
2005-11-21 10:40:00,7.13,7.16,7.11,7.16,299000.0,7.13,7.16,7.11,7.16,299000.0
2005-11-21 10:45:00,7.15,7.34,7.15,7.31,972000.0,7.15,7.34,7.15,7.31,972000.0
2005-11-21 10:50:00,7.3,7.31,7.25,7.28,259000.0,7.3,7.31,7.25,7.28,259000.0
2005-11-21 10:55:00,7.3,7.3,7.24,7.24,185000.0,7.3,7.3,7.24,7.24,185000.0
2005-11-21 11:00:00,7.24,7.25,7.13,7.21,251000.0,7.24,7.25,7.13,7.21,251000.0
2005-11-21 11:05:00,7.21,7.25,7.21,7.21,55000.0,7.21,7.25,7.21,7.21,55000.0
2005-11-21 11:10:00,7.21,7.21,7.13,7.16,97000.0,7.21,7.21,7.13,7.16,97000.0
2005-11-21 11:15:00,7.16,7.2,7.15,7.2,47000.0,7.16,7.2,7.15,7.2,47000.0
2005-11-21 11:20:00,7.19,7.19,7.17,7.17,5000.0,7.19,7.19,7.17,7.17,5000.0
2005-11-21 11:25:00,7.18,7.22,7.18,7.21,49000.0,7.18,7.22,7.18,7.21,49000.0
2005-11-21 11:30:00,7.22,7.23,7.2,7.21,148000.0,7.22,7.23,7.2,7.21,148000.0
2005-11-21 11:35:00,7.21,7.23,7.21,7.21,69000.0,7.21,7.23,7.21,7.21,69000.0
2005-11-21 11:40:00,7.21,7.21,7.16,7.16,141000.0,7.21,7.21,7.16,7.16,141000.0
2005-11-21 11:45:00,7.19,7.19,7.18,7.18,12000.0,7.19,7.19,7.18,7.18,12000.0
2005-11-21 11:50:00,7.2,7.21,7.19,7.2,47000.0,7.2,7.21,7.19,7.2,47000.0
2005-11-21 11:55:00,7.2,7.27,7.2,7.26,138000.0,7.2,7.27,7.2,7.26,138000.0
2005-11-21 12:00:00,7.23,7.23,7.22,7.23,10000.0,7.23,7.23,7.22,7.23,10000.0
2005-11-21 12:05:00,7.23,7.24,7.21,7.22,51000.0,7.23,7.24,7.21,7.22,51000.0
2005-11-21 12:10:00,7.2,7.21,7.2,7.2,34000.0,7.2,7.21,7.2,7.2,34000.0
2005-11-21 12:15:00,7.21,7.21,7.2,7.2,15000.0,7.21,7.21,7.2,7.2,15000.0
2005-11-21 12:20:00,7.2,7.22,7.2,7.22,21000.0,7.2,7.22,7.2,7.22,21000.0
2005-11-21 12:25:00,7.22,7.24,7.21,7.22,40000.0,7.22,7.24,7.21,7.22,40000.0
2005-11-21 12:30:00,7.21,7.23,7.21,7.23,17000.0,7.21,7.23,7.21,7.23,17000.0
2005-11-21 12:35:00,7.21,7.23,7.21,7.22,42000.0,7.21,7.23,7.21,7.22,42000.0
2005-11-21 12:40:00,7.22,7.22,7.2,7.22,52000.0,7.22,7.22,7.2,7.22,52000.0
2005-11-21 12:45:00,7.23,7.23,7.21,7.22,5000.0,7.23,7.23,7.21,7.22,5000.0
2005-11-21 12:50:00,7.22,7.22,7.21,7.22,10000.0,7.22,7.22,7.21,7.22,10000.0
2005-11-21 12:55:00,7.22,7.22,7.21,7.22,5000.0,7.22,7.22,7.21,7.22,5000.0
2005-11-21 13:00:00,7.21,7.23,7.21,7.23,25000.0,7.21,7.23,7.21,7.23,25000.0
2005-11-21 13:05:00,7.23,7.23,7.22,7.22,10000.0,7.23,7.23,7.22,7.22,10000.0
2005-11-21 13:10:00,7.22,7.22,7.22,7.22,29000.0,7.22,7.22,7.22,7.22,29000.0
2005-11-21 13:15:00,7.22,7.25,7.22,7.25,71000.0,7.22,7.25,7.22,7.25,71000.0
2005-11-21 13:20:00,7.25,7.28,7.25,7.26,154000.0,7.25,7.28,7.25,7.26,154000.0
2005-11-21 13:25:00,7.28,7.28,7.24,7.24,9000.0,7.28,7.28,7.24,7.24,9000.0
2005-11-21 13:30:00,7.22,7.25,7.22,7.25,7000.0,7.22,7.25,7.22,7.25,7000.0
2005-11-21 13:35:00,7.23,7.23,7.22,7.23,19000.0,7.23,7.23,7.22,7.23,19000.0
2005-11-21 13:40:00,7.23,7.25,7.22,7.25,23000.0,7.23,7.25,7.22,7.25,23000.0
2005-11-21 13:45:00,7.23,7.23,7.22,7.22,13000.0,7.23,7.23,7.22,7.22,13000.0
2005-11-21 13:50:00,7.21,7.21,7.16,7.21,57000.0,7.21,7.21,7.16,7.21,57000.0
2005-11-21 13:55:00,7.23,7.23,7.22,7.22,38000.0,7.23,7.23,7.22,7.22,38000.0
2005-11-21 14:00:00,7.24,7.24,7.24,7.24,4000.0,7.24,7.24,7.24,7.24,4000.0
2005-11-21 14:05:00,7.24,7.24,7.22,7.22,15000.0,7.24,7.24,7.22,7.22,15000.0
2005-11-21 14:10:00,7.23,7.24,7.22,7.22,53000.0,7.23,7.24,7.22,7.22,53000.0
2005-11-21 14:15:00,7.24,7.28,7.24,7.27,111000.0,7.24,7.28,7.24,7.27,111000.0
2005-11-21 14:20:00,7.26,7.28,7.25,7.27,68000.0,7.26,7.28,7.25,7.27,68000.0
2005-11-21 14:25:00,7.27,7.28,7.26,7.27,86000.0,7.27,7.28,7.26,7.27,86000.0
2005-11-21 14:30:00,7.27,7.27,7.22,7.23,36000.0,7.27,7.27,7.22,7.23,36000.0
2005-11-21 14:35:00,7.24,7.26,7.23,7.23,29000.0,7.24,7.26,7.23,7.23,29000.0
2005-11-21 14:40:00,7.23,7.26,7.23,7.25,19000.0,7.23,7.26,7.23,7.25,19000.0
2005-11-21 14:45:00,7.25,7.25,7.2,7.21,21000.0,7.25,7.25,7.2,7.21,21000.0
2005-11-21 14:50:00,7.21,7.23,7.21,7.23,12000.0,7.21,7.23,7.21,7.23,12000.0
2005-11-21 14:55:00,7.23,7.27,7.23,7.26,130000.0,7.23,7.27,7.23,7.26,130000.0
2005-11-21 15:00:00,7.24,7.25,7.22,7.24,73000.0,7.24,7.25,7.22,7.24,73000.0
2005-11-21 15:05:00,7.25,7.25,7.22,7.22,63000.0,7.25,7.25,7.22,7.22,63000.0
2005-11-21 15:10:00,7.23,7.25,7.22,7.25,106000.0,7.23,7.25,7.22,7.25,106000.0
2005-11-21 15:15:00,7.23,7.24,7.17,7.18,102000.0,7.23,7.24,7.17,7.18,102000.0
2005-11-21 15:20:00,7.19,7.22,7.19,7.21,77000.0,7.19,7.22,7.19,7.21,77000.0
2005-11-21 15:25:00,7.22,7.22,7.19,7.21,103000.0,7.22,7.22,7.19,7.21,103000.0
2005-11-21 15:30:00,7.21,7.23,7.21,7.21,97000.0,7.21,7.23,7.21,7.21,97000.0
2005-11-21 15:35:00,7.21,7.23,7.21,7.21,77000.0,7.21,7.23,7.21,7.21,77000.0
2005-11-21 15:40:00,7.22,7.23,7.21,7.22,57000.0,7.22,7.23,7.21,7.22,57000.0
2005-11-21 15:45:00,7.22,7.23,7.19,7.22,204000.0,7.22,7.23,7.19,7.22,204000.0
2005-11-21 15:50:00,7.23,7.23,7.2,7.21,119000.0,7.23,7.23,7.2,7.21,119000.0
2005-11-21 15:55:00,7.2,7.2,7.15,7.16,368000.0,7.2,7.2,7.15,7.16,368000.0
2005-11-22 09:30:00,7.17,7.23,7.09,7.13,259000.0,7.17,7.23,7.09,7.13,259000.0
2005-11-22 09:35:00,7.13,7.18,7.13,7.18,149000.0,7.13,7.18,7.13,7.18,149000.0
2005-11-22 09:40:00,7.18,7.31,7.16,7.28,482000.0,7.18,7.31,7.16,7.28,482000.0
2005-11-22 09:45:00,7.28,7.3,7.23,7.24,199000.0,7.28,7.3,7.23,7.24,199000.0
2005-11-22 09:50:00,7.24,7.25,7.2,7.23,109000.0,7.24,7.25,7.2,7.23,109000.0
2005-11-22 09:55:00,7.23,7.23,7.21,7.21,34000.0,7.23,7.23,7.21,7.21,34000.0
2005-11-22 10:00:00,7.21,7.25,7.21,7.25,14000.0,7.21,7.25,7.21,7.25,14000.0
2005-11-22 10:05:00,7.23,7.28,7.23,7.25,130000.0,7.23,7.28,7.23,7.25,130000.0
2005-11-22 10:10:00,7.25,7.27,7.24,7.25,74000.0,7.25,7.27,7.24,7.25,74000.0
2005-11-22 10:15:00,7.25,7.25,7.21,7.23,92000.0,7.25,7.25,7.21,7.23,92000.0
2005-11-22 10:20:00,7.22,7.23,7.17,7.22,101000.0,7.22,7.23,7.17,7.22,101000.0
2005-11-22 10:25:00,7.22,7.23,7.22,7.22,24000.0,7.22,7.23,7.22,7.22,24000.0
2005-11-22 10:30:00,7.21,7.22,7.2,7.22,89000.0,7.21,7.22,7.2,7.22,89000.0
2005-11-22 10:35:00,7.21,7.22,7.18,7.18,69000.0,7.21,7.22,7.18,7.18,69000.0
2005-11-22 10:40:00,7.18,7.19,7.18,7.19,41000.0,7.18,7.19,7.18,7.19,41000.0
2005-11-22 10:45:00,7.2,7.21,7.19,7.19,25000.0,7.2,7.21,7.19,7.19,25000.0
2005-11-22 10:50:00,7.19,7.21,7.19,7.19,11000.0,7.19,7.21,7.19,7.19,11000.0
2005-11-22 10:55:00,7.2,7.2,7.18,7.18,47000.0,7.2,7.2,7.18,7.18,47000.0
2005-11-22 11:00:00,7.18,7.2,7.18,7.18,28000.0,7.18,7.2,7.18,7.18,28000.0
2005-11-22 11:05:00,7.18,7.2,7.18,7.19,57000.0,7.18,7.2,7.18,7.19,57000.0
2005-11-22 11:10:00,7.19,7.2,7.18,7.2,42000.0,7.19,7.2,7.18,7.2,42000.0
2005-11-22 11:15:00,7.19,7.19,7.18,7.18,18000.0,7.19,7.19,7.18,7.18,18000.0
2005-11-22 11:20:00,7.18,7.18,7.18,7.18,8000.0,7.18,7.18,7.18,7.18,8000.0
2005-11-22 11:25:00,7.18,7.19,7.18,7.19,9000.0,7.18,7.19,7.18,7.19,9000.0
2005-11-22 11:30:00,7.19,7.2,7.19,7.2,10000.0,7.19,7.2,7.19,7.2,10000.0
2005-11-22 11:35:00,7.19,7.19,7.18,7.19,14000.0,7.19,7.19,7.18,7.19,14000.0
2005-11-22 11:40:00,7.2,7.2,7.2,7.2,15000.0,7.2,7.2,7.2,7.2,15000.0
2005-11-22 11:45:00,7.2,7.26,7.2,7.25,187000.0,7.2,7.26,7.2,7.25,187000.0
2005-11-22 11:50:00,7.26,7.26,7.22,7.24,45000.0,7.26,7.26,7.22,7.24,45000.0
2005-11-22 11:55:00,7.23,7.23,7.19,7.19,40000.0,7.23,7.23,7.19,7.19,40000.0
2005-11-22 12:00:00,7.21,7.22,7.21,7.21,4000.0,7.21,7.22,7.21,7.21,4000.0
2005-11-22 12:05:00,7.23,7.24,7.21,7.21,59000.0,7.23,7.24,7.21,7.21,59000.0
2005-11-22 12:10:00,7.24,7.25,7.22,7.23,52000.0,7.24,7.25,7.22,7.23,52000.0
2005-11-22 12:15:00,7.23,7.24,7.23,7.24,26000.0,7.23,7.24,7.23,7.24,26000.0
2005-11-22 12:20:00,7.23,7.23,7.21,7.21,43000.0,7.23,7.23,7.21,7.21,43000.0
2005-11-22 12:25:00,7.21,7.23,7.2,7.22,31000.0,7.21,7.23,7.2,7.22,31000.0
2005-11-22 12:30:00,7.22,7.23,7.21,7.21,5000.0,7.22,7.23,7.21,7.21,5000.0
2005-11-22 12:35:00,7.21,7.22,7.21,7.21,6000.0,7.21,7.22,7.21,7.21,6000.0
2005-11-22 12:40:00,7.22,7.22,7.21,7.21,7000.0,7.22,7.22,7.21,7.21,7000.0
2005-11-22 12:45:00,7.21,7.22,7.21,7.22,40000.0,7.21,7.22,7.21,7.22,40000.0
2005-11-22 12:50:00,7.22,7.22,7.21,7.21,23000.0,7.22,7.22,7.21,7.21,23000.0
2005-11-22 12:55:00,7.21,7.21,7.2,7.2,86000.0,7.21,7.21,7.2,7.2,86000.0
2005-11-22 13:00:00,7.2,7.2,7.2,7.2,9000.0,7.2,7.2,7.2,7.2,9000.0
2005-11-22 13:05:00,7.2,7.21,7.2,7.2,41000.0,7.2,7.21,7.2,7.2,41000.0
2005-11-22 13:10:00,7.21,7.21,7.2,7.21,15000.0,7.21,7.21,7.2,7.21,15000.0
2005-11-22 13:15:00,7.2,7.2,7.2,7.2,24000.0,7.2,7.2,7.2,7.2,24000.0
2005-11-22 13:20:00,7.2,7.21,7.2,7.21,4000.0,7.2,7.21,7.2,7.21,4000.0
2005-11-22 13:25:00,7.21,7.22,7.21,7.22,51000.0,7.21,7.22,7.21,7.22,51000.0
2005-11-22 13:30:00,7.21,7.24,7.21,7.24,66000.0,7.21,7.24,7.21,7.24,66000.0
2005-11-22 13:35:00,7.24,7.24,7.23,7.24,26000.0,7.24,7.24,7.23,7.24,26000.0
2005-11-22 13:40:00,7.23,7.24,7.22,7.24,42000.0,7.23,7.24,7.22,7.24,42000.0
2005-11-22 13:45:00,7.22,7.28,7.22,7.28,185000.0,7.22,7.28,7.22,7.28,185000.0
2005-11-22 13:50:00,7.28,7.28,7.25,7.28,71000.0,7.28,7.28,7.25,7.28,71000.0
2005-11-22 13:55:00,7.26,7.45,7.26,7.42,1613000.0,7.26,7.45,7.26,7.42,1613000.0
2005-11-22 14:00:00,7.41,7.54,7.39,7.51,1250000.0,7.41,7.54,7.39,7.51,1250000.0
2005-11-22 14:05:00,7.53,7.55,7.46,7.49,664000.0,7.53,7.55,7.46,7.49,664000.0
2005-11-22 14:10:00,7.47,7.49,7.4,7.43,525000.0,7.47,7.49,7.4,7.43,525000.0
2005-11-22 14:15:00,7.43,7.48,7.41,7.43,276000.0,7.43,7.48,7.41,7.43,276000.0
2005-11-22 14:20:00,7.42,7.45,7.4,7.41,268000.0,7.42,7.45,7.4,7.41,268000.0
2005-11-22 14:25:00,7.41,7.5,7.41,7.47,371000.0,7.41,7.5,7.41,7.47,371000.0
2005-11-22 14:30:00,7.47,7.54,7.45,7.53,614000.0,7.47,7.54,7.45,7.53,614000.0
2005-11-22 14:35:00,7.52,7.58,7.51,7.54,753000.0,7.52,7.58,7.51,7.54,753000.0
2005-11-22 14:40:00,7.54,7.54,7.45,7.47,425000.0,7.54,7.54,7.45,7.47,425000.0
2005-11-22 14:45:00,7.47,7.52,7.47,7.51,197000.0,7.47,7.52,7.47,7.51,197000.0
2005-11-22 14:50:00,7.52,7.52,7.48,7.51,339000.0,7.52,7.52,7.48,7.51,339000.0
2005-11-22 14:55:00,7.5,7.52,7.43,7.47,291000.0,7.5,7.52,7.43,7.47,291000.0
2005-11-22 15:00:00,7.48,7.49,7.43,7.44,209000.0,7.48,7.49,7.43,7.44,209000.0
2005-11-22 15:05:00,7.45,7.49,7.44,7.44,197000.0,7.45,7.49,7.44,7.44,197000.0
2005-11-22 15:10:00,7.43,7.47,7.43,7.44,146000.0,7.43,7.47,7.43,7.44,146000.0
2005-11-22 15:15:00,7.44,7.45,7.41,7.43,296000.0,7.44,7.45,7.41,7.43,296000.0
2005-11-22 15:20:00,7.42,7.46,7.42,7.46,184000.0,7.42,7.46,7.42,7.46,184000.0
2005-11-22 15:25:00,7.45,7.46,7.43,7.45,100000.0,7.45,7.46,7.43,7.45,100000.0
2005-11-22 15:30:00,7.44,7.45,7.43,7.43,126000.0,7.44,7.45,7.43,7.43,126000.0
2005-11-22 15:35:00,7.43,7.44,7.42,7.43,129000.0,7.43,7.44,7.42,7.43,129000.0
2005-11-22 15:40:00,7.44,7.45,7.43,7.45,249000.0,7.44,7.45,7.43,7.45,249000.0
2005-11-22 15:45:00,7.46,7.5,7.45,7.49,319000.0,7.46,7.5,7.45,7.49,319000.0
2005-11-22 15:50:00,7.49,7.5,7.46,7.5,364000.0,7.49,7.5,7.46,7.5,364000.0
2005-11-22 15:55:00,7.5,7.5,7.42,7.44,510000.0,7.5,7.5,7.42,7.44,510000.0
2005-11-23 09:30:00,7.44,7.45,7.33,7.4,349000.0,7.44,7.45,7.33,7.4,349000.0
2005-11-23 09:35:00,7.4,7.55,7.4,7.5,446000.0,7.4,7.55,7.4,7.5,446000.0
2005-11-23 09:40:00,7.5,7.7,7.5,7.67,1156000.0,7.5,7.7,7.5,7.67,1156000.0
2005-11-23 09:45:00,7.64,7.72,7.53,7.61,725000.0,7.64,7.72,7.53,7.61,725000.0
2005-11-23 09:50:00,7.61,7.63,7.58,7.63,239000.0,7.61,7.63,7.58,7.63,239000.0
2005-11-23 09:55:00,7.63,7.66,7.54,7.54,370000.0,7.63,7.66,7.54,7.54,370000.0
2005-11-23 10:00:00,7.54,7.59,7.52,7.56,199000.0,7.54,7.59,7.52,7.56,199000.0
2005-11-23 10:05:00,7.56,7.64,7.56,7.64,211000.0,7.56,7.64,7.56,7.64,211000.0
2005-11-23 10:10:00,7.64,7.67,7.62,7.67,289000.0,7.64,7.67,7.62,7.67,289000.0
2005-11-23 10:15:00,7.65,7.76,7.65,7.75,750000.0,7.65,7.76,7.65,7.75,750000.0
2005-11-23 10:20:00,7.73,7.73,7.67,7.68,147000.0,7.73,7.73,7.67,7.68,147000.0
2005-11-23 10:25:00,7.68,7.71,7.67,7.67,238000.0,7.68,7.71,7.67,7.67,238000.0
2005-11-23 10:30:00,7.67,7.71,7.67,7.68,137000.0,7.67,7.71,7.67,7.68,137000.0
2005-11-23 10:35:00,7.7,7.7,7.69,7.7,67000.0,7.7,7.7,7.69,7.7,67000.0
2005-11-23 10:40:00,7.7,7.73,7.69,7.72,177000.0,7.7,7.73,7.69,7.72,177000.0
2005-11-23 10:45:00,7.73,7.75,7.71,7.73,164000.0,7.73,7.75,7.71,7.73,164000.0
2005-11-23 10:50:00,7.72,7.72,7.66,7.66,267000.0,7.72,7.72,7.66,7.66,267000.0
2005-11-23 10:55:00,7.66,7.7,7.62,7.7,253000.0,7.66,7.7,7.62,7.7,253000.0
2005-11-23 11:00:00,7.69,7.75,7.67,7.72,227000.0,7.69,7.75,7.67,7.72,227000.0
2005-11-23 11:05:00,7.73,7.75,7.67,7.7,217000.0,7.73,7.75,7.67,7.7,217000.0
2005-11-23 11:10:00,7.71,7.76,7.71,7.73,230000.0,7.71,7.76,7.71,7.73,230000.0
2005-11-23 11:15:00,7.74,7.74,7.71,7.71,102000.0,7.74,7.74,7.71,7.71,102000.0
2005-11-23 11:20:00,7.72,7.77,7.72,7.77,89000.0,7.72,7.77,7.72,7.77,89000.0
2005-11-23 11:25:00,7.77,7.82,7.75,7.81,543000.0,7.77,7.82,7.75,7.81,543000.0
2005-11-23 11:30:00,7.8,7.92,7.79,7.88,694000.0,7.8,7.92,7.79,7.88,694000.0
2005-11-23 11:35:00,7.88,7.93,7.87,7.92,638000.0,7.88,7.93,7.87,7.92,638000.0
2005-11-23 11:40:00,7.92,7.92,7.84,7.87,256000.0,7.92,7.92,7.84,7.87,256000.0
2005-11-23 11:45:00,7.87,7.89,7.83,7.87,175000.0,7.87,7.89,7.83,7.87,175000.0
2005-11-23 11:50:00,7.89,7.95,7.88,7.94,526000.0,7.89,7.95,7.88,7.94,526000.0
2005-11-23 11:55:00,7.94,7.98,7.92,7.98,399000.0,7.94,7.98,7.92,7.98,399000.0
2005-11-23 12:00:00,7.98,7.98,7.9,7.93,377000.0,7.98,7.98,7.9,7.93,377000.0
2005-11-23 12:05:00,7.93,7.96,7.93,7.95,123000.0,7.93,7.96,7.93,7.95,123000.0
2005-11-23 12:10:00,7.95,7.99,7.94,7.97,291000.0,7.95,7.99,7.94,7.97,291000.0
2005-11-23 12:15:00,7.95,7.95,7.9,7.93,152000.0,7.95,7.95,7.9,7.93,152000.0
2005-11-23 12:20:00,7.92,7.93,7.9,7.9,92000.0,7.92,7.93,7.9,7.9,92000.0
2005-11-23 12:25:00,7.9,7.92,7.88,7.88,215000.0,7.9,7.92,7.88,7.88,215000.0
2005-11-23 12:30:00,7.88,7.93,7.88,7.93,142000.0,7.88,7.93,7.88,7.93,142000.0
2005-11-23 12:35:00,7.93,7.96,7.89,7.95,309000.0,7.93,7.96,7.89,7.95,309000.0
2005-11-23 12:40:00,7.95,7.98,7.94,7.95,149000.0,7.95,7.98,7.94,7.95,149000.0
2005-11-23 12:45:00,7.95,7.97,7.94,7.94,140000.0,7.95,7.97,7.94,7.94,140000.0
2005-11-23 12:50:00,7.95,7.97,7.93,7.97,94000.0,7.95,7.97,7.93,7.97,94000.0
2005-11-23 12:55:00,7.97,7.98,7.97,7.97,98000.0,7.97,7.98,7.97,7.97,98000.0
2005-11-23 13:00:00,7.97,7.97,7.95,7.96,55000.0,7.97,7.97,7.95,7.96,55000.0
2005-11-23 13:05:00,7.96,7.96,7.9,7.92,129000.0,7.96,7.96,7.9,7.92,129000.0
2005-11-23 13:10:00,7.92,7.95,7.92,7.94,40000.0,7.92,7.95,7.92,7.94,40000.0
2005-11-23 13:15:00,7.94,7.96,7.93,7.96,80000.0,7.94,7.96,7.93,7.96,80000.0
2005-11-23 13:20:00,7.95,7.96,7.93,7.96,30000.0,7.95,7.96,7.93,7.96,30000.0
2005-11-23 13:25:00,7.95,7.98,7.95,7.98,146000.0,7.95,7.98,7.95,7.98,146000.0
2005-11-23 13:30:00,7.98,8.05,7.98,8.04,1179000.0,7.98,8.05,7.98,8.04,1179000.0
2005-11-23 13:35:00,8.04,8.04,7.98,7.98,321000.0,8.04,8.04,7.98,7.98,321000.0
2005-11-23 13:40:00,8.0,8.01,7.95,7.99,144000.0,8.0,8.01,7.95,7.99,144000.0
2005-11-23 13:45:00,7.99,8.05,7.98,8.04,344000.0,7.99,8.05,7.98,8.04,344000.0
2005-11-23 13:50:00,8.04,8.1,8.03,8.09,550000.0,8.04,8.1,8.03,8.09,550000.0
2005-11-23 13:55:00,8.1,8.18,8.08,8.16,749000.0,8.1,8.18,8.08,8.16,749000.0
2005-11-23 14:00:00,8.17,8.22,8.15,8.19,846000.0,8.17,8.22,8.15,8.19,846000.0
2005-11-23 14:05:00,8.18,8.19,8.1,8.11,479000.0,8.18,8.19,8.1,8.11,479000.0
2005-11-23 14:10:00,8.13,8.18,8.11,8.16,240000.0,8.13,8.18,8.11,8.16,240000.0
2005-11-23 14:15:00,8.15,8.26,8.15,8.25,622000.0,8.15,8.26,8.15,8.25,622000.0
2005-11-23 14:20:00,8.25,8.25,8.2,8.2,316000.0,8.25,8.25,8.2,8.2,316000.0
2005-11-23 14:25:00,8.22,8.22,8.17,8.21,251000.0,8.22,8.22,8.17,8.21,251000.0
2005-11-23 14:30:00,8.21,8.25,8.2,8.2,359000.0,8.21,8.25,8.2,8.2,359000.0
2005-11-23 14:35:00,8.21,8.22,8.11,8.13,295000.0,8.21,8.22,8.11,8.13,295000.0
2005-11-23 14:40:00,8.13,8.17,8.11,8.14,211000.0,8.13,8.17,8.11,8.14,211000.0
2005-11-23 14:45:00,8.15,8.15,8.05,8.05,457000.0,8.15,8.15,8.05,8.05,457000.0
2005-11-23 14:50:00,8.05,8.12,8.05,8.07,266000.0,8.05,8.12,8.05,8.07,266000.0
2005-11-23 14:55:00,8.07,8.07,8.01,8.01,316000.0,8.07,8.07,8.01,8.01,316000.0
2005-11-23 15:00:00,8.03,8.06,7.84,7.89,721000.0,8.03,8.06,7.84,7.89,721000.0
2005-11-23 15:05:00,7.85,7.92,7.85,7.9,447000.0,7.85,7.92,7.85,7.9,447000.0
2005-11-23 15:10:00,7.9,7.9,7.84,7.9,367000.0,7.9,7.9,7.84,7.9,367000.0
2005-11-23 15:15:00,7.9,7.96,7.89,7.93,545000.0,7.9,7.96,7.89,7.93,545000.0
2005-11-23 15:20:00,7.93,7.93,7.87,7.91,239000.0,7.93,7.93,7.87,7.91,239000.0
2005-11-23 15:25:00,7.91,7.93,7.9,7.91,172000.0,7.91,7.93,7.9,7.91,172000.0
2005-11-23 15:30:00,7.91,7.95,7.91,7.95,145000.0,7.91,7.95,7.91,7.95,145000.0
2005-11-23 15:35:00,7.94,7.95,7.89,7.92,332000.0,7.94,7.95,7.89,7.92,332000.0
2005-11-23 15:40:00,7.92,7.99,7.9,7.98,210000.0,7.92,7.99,7.9,7.98,210000.0
2005-11-23 15:45:00,7.97,8.02,7.96,7.99,232000.0,7.97,8.02,7.96,7.99,232000.0
2005-11-23 15:50:00,7.98,8.02,7.98,8.01,324000.0,7.98,8.02,7.98,8.01,324000.0
2005-11-23 15:55:00,8.01,8.05,7.99,8.05,573000.0,8.01,8.05,7.99,8.05,573000.0
2005-11-25 09:30:00,8.19,8.42,8.19,8.39,1788000.0,8.19,8.42,8.19,8.39,1788000.0
2005-11-25 09:35:00,8.39,8.4,8.28,8.3,680000.0,8.39,8.4,8.28,8.3,680000.0
2005-11-25 09:40:00,8.3,8.39,8.3,8.35,607000.0,8.3,8.39,8.3,8.35,607000.0
2005-11-25 09:45:00,8.35,8.47,8.33,8.46,819000.0,8.35,8.47,8.33,8.46,819000.0
2005-11-25 09:50:00,8.46,8.49,8.38,8.43,685000.0,8.46,8.49,8.38,8.43,685000.0
2005-11-25 09:55:00,8.42,8.44,8.38,8.39,327000.0,8.42,8.44,8.38,8.39,327000.0
2005-11-25 10:00:00,8.38,8.47,8.36,8.47,453000.0,8.38,8.47,8.36,8.47,453000.0
2005-11-25 10:05:00,8.47,8.49,8.41,8.48,468000.0,8.47,8.49,8.41,8.48,468000.0
2005-11-25 10:10:00,8.48,8.5,8.47,8.48,940000.0,8.48,8.5,8.47,8.48,940000.0
2005-11-25 10:15:00,8.48,8.52,8.43,8.46,805000.0,8.48,8.52,8.43,8.46,805000.0
2005-11-25 10:20:00,8.46,8.49,8.45,8.47,220000.0,8.46,8.49,8.45,8.47,220000.0
2005-11-25 10:25:00,8.47,8.47,8.37,8.42,484000.0,8.47,8.47,8.37,8.42,484000.0
2005-11-25 10:30:00,8.42,8.44,8.39,8.41,174000.0,8.42,8.44,8.39,8.41,174000.0
2005-11-25 10:35:00,8.41,8.42,8.25,8.3,414000.0,8.41,8.42,8.25,8.3,414000.0
2005-11-25 10:40:00,8.31,8.37,8.3,8.35,230000.0,8.31,8.37,8.3,8.35,230000.0
2005-11-25 10:45:00,8.35,8.38,8.33,8.38,219000.0,8.35,8.38,8.33,8.38,219000.0
2005-11-25 10:50:00,8.38,8.39,8.36,8.36,164000.0,8.38,8.39,8.36,8.36,164000.0
2005-11-25 10:55:00,8.37,8.37,8.33,8.34,150000.0,8.37,8.37,8.33,8.34,150000.0
2005-11-25 11:00:00,8.34,8.36,8.34,8.36,69000.0,8.34,8.36,8.34,8.36,69000.0
2005-11-25 11:05:00,8.36,8.4,8.35,8.39,170000.0,8.36,8.4,8.35,8.39,170000.0
2005-11-25 11:10:00,8.4,8.4,8.36,8.39,157000.0,8.4,8.4,8.36,8.39,157000.0
2005-11-25 11:15:00,8.39,8.39,8.38,8.39,70000.0,8.39,8.39,8.38,8.39,70000.0
2005-11-25 11:20:00,8.38,8.42,8.38,8.41,201000.0,8.38,8.42,8.38,8.41,201000.0
2005-11-25 11:25:00,8.41,8.41,8.38,8.38,70000.0,8.41,8.41,8.38,8.38,70000.0
2005-11-25 11:30:00,8.39,8.39,8.37,8.37,63000.0,8.39,8.39,8.37,8.37,63000.0
2005-11-25 11:35:00,8.38,8.38,8.35,8.38,99000.0,8.38,8.38,8.35,8.38,99000.0
2005-11-25 11:40:00,8.37,8.39,8.37,8.38,70000.0,8.37,8.39,8.37,8.38,70000.0
2005-11-25 11:45:00,8.38,8.39,8.38,8.39,56000.0,8.38,8.39,8.38,8.39,56000.0
2005-11-25 11:50:00,8.38,8.39,8.38,8.39,56000.0,8.38,8.39,8.38,8.39,56000.0
2005-11-25 11:55:00,8.39,8.43,8.39,8.42,120000.0,8.39,8.43,8.39,8.42,120000.0
2005-11-25 12:00:00,8.41,8.42,8.4,8.42,109000.0,8.41,8.42,8.4,8.42,109000.0
2005-11-25 12:05:00,8.41,8.42,8.38,8.38,166000.0,8.41,8.42,8.38,8.38,166000.0
2005-11-25 12:10:00,8.38,8.39,8.35,8.36,124000.0,8.38,8.39,8.35,8.36,124000.0
2005-11-25 12:15:00,8.37,8.37,8.35,8.37,77000.0,8.37,8.37,8.35,8.37,77000.0
2005-11-25 12:20:00,8.37,8.41,8.37,8.4,132000.0,8.37,8.41,8.37,8.4,132000.0
2005-11-25 12:25:00,8.41,8.42,8.37,8.38,186000.0,8.41,8.42,8.37,8.38,186000.0
2005-11-25 12:30:00,8.39,8.4,8.38,8.4,59000.0,8.39,8.4,8.38,8.4,59000.0
2005-11-25 12:35:00,8.4,8.4,8.37,8.39,97000.0,8.4,8.4,8.37,8.39,97000.0
2005-11-25 12:40:00,8.39,8.4,8.39,8.39,135000.0,8.39,8.4,8.39,8.39,135000.0
2005-11-25 12:45:00,8.4,8.4,8.38,8.39,227000.0,8.4,8.4,8.38,8.39,227000.0
2005-11-25 12:50:00,8.4,8.4,8.37,8.38,259000.0,8.4,8.4,8.37,8.38,259000.0
2005-11-25 12:55:00,8.38,8.4,8.37,8.38,384000.0,8.38,8.4,8.37,8.38,384000.0
2005-11-25 13:00:00,8.38,8.38,8.38,8.38,23000.0,8.38,8.38,8.38,8.38,23000.0
2005-11-25 13:05:00,8.38,8.38,8.38,8.38,0.0,8.38,8.38,8.38,8.38,0.0
2005-11-25 13:10:00,8.4,8.4,8.4,8.4,3000.0,8.4,8.4,8.4,8.4,3000.0
2005-11-25 13:15:00,8.4,8.4,8.4,8.4,0.0,8.4,8.4,8.4,8.4,0.0
2005-11-25 13:20:00,8.4,8.4,8.4,8.4,0.0,8.4,8.4,8.4,8.4,0.0
2005-11-25 13:25:00,8.4,8.4,8.4,8.4,0.0,8.4,8.4,8.4,8.4,0.0
2005-11-25 13:30:00,8.4,8.4,8.4,8.4,0.0,8.4,8.4,8.4,8.4,0.0
2005-11-25 13:35:00,8.4,8.4,8.4,8.4,0.0,8.4,8.4,8.4,8.4,0.0
2005-11-25 13:40:00,8.4,8.4,8.4,8.4,0.0,8.4,8.4,8.4,8.4,0.0
2005-11-25 13:45:00,8.37,8.37,8.36,8.36,10000.0,8.37,8.37,8.36,8.36,10000.0
2005-11-25 13:50:00,8.36,8.36,8.36,8.36,0.0,8.36,8.36,8.36,8.36,0.0
2005-11-25 13:55:00,8.36,8.36,8.36,8.36,0.0,8.36,8.36,8.36,8.36,0.0
2005-11-25 14:00:00,8.36,8.36,8.3,8.3,9000.0,8.36,8.36,8.3,8.3,9000.0
2005-11-25 14:05:00,8.3,8.3,8.3,8.3,0.0,8.3,8.3,8.3,8.3,0.0
2005-11-25 14:10:00,8.3,8.3,8.3,8.3,0.0,8.3,8.3,8.3,8.3,0.0
2005-11-25 14:15:00,8.38,8.38,8.38,8.38,1000.0,8.38,8.38,8.38,8.38,1000.0
2005-11-25 14:20:00,8.38,8.38,8.38,8.38,0.0,8.38,8.38,8.38,8.38,0.0
2005-11-25 14:25:00,8.38,8.38,8.38,8.38,0.0,8.38,8.38,8.38,8.38,0.0
2005-11-25 14:30:00,8.38,8.38,8.38,8.38,0.0,8.38,8.38,8.38,8.38,0.0
2005-11-25 14:35:00,8.38,8.38,8.38,8.38,0.0,8.38,8.38,8.38,8.38,0.0
2005-11-25 14:40:00,8.38,8.38,8.38,8.38,0.0,8.38,8.38,8.38,8.38,0.0
2005-11-25 14:45:00,8.38,8.38,8.38,8.38,0.0,8.38,8.38,8.38,8.38,0.0
2005-11-25 14:50:00,8.38,8.38,8.38,8.38,0.0,8.38,8.38,8.38,8.38,0.0
2005-11-25 14:55:00,8.38,8.38,8.38,8.38,0.0,8.38,8.38,8.38,8.38,0.0
2005-11-25 15:00:00,8.38,8.38,8.38,8.38,0.0,8.38,8.38,8.38,8.38,0.0
2005-11-25 15:05:00,8.38,8.38,8.38,8.38,0.0,8.38,8.38,8.38,8.38,0.0
2005-11-25 15:10:00,8.38,8.38,8.38,8.38,0.0,8.38,8.38,8.38,8.38,0.0
2005-11-25 15:15:00,8.38,8.38,8.38,8.38,0.0,8.38,8.38,8.38,8.38,0.0
2005-11-25 15:20:00,8.38,8.38,8.38,8.38,0.0,8.38,8.38,8.38,8.38,0.0
2005-11-25 15:25:00,8.38,8.38,8.38,8.38,1000.0,8.38,8.38,8.38,8.38,1000.0
2005-11-28 09:30:00,8.41,8.55,8.4,8.4,1242000.0,8.41,8.55,8.4,8.4,1242000.0
2005-11-28 09:35:00,8.39,8.4,8.08,8.16,1233000.0,8.39,8.4,8.08,8.16,1233000.0
2005-11-28 09:40:00,8.15,8.25,8.08,8.13,582000.0,8.15,8.25,8.08,8.13,582000.0
2005-11-28 09:45:00,8.11,8.12,8.06,8.09,500000.0,8.11,8.12,8.06,8.09,500000.0
2005-11-28 09:50:00,8.09,8.09,8.0,8.04,662000.0,8.09,8.09,8.0,8.04,662000.0
2005-11-28 09:55:00,8.04,8.09,8.02,8.05,411000.0,8.04,8.09,8.02,8.05,411000.0
2005-11-28 10:00:00,8.05,8.06,8.0,8.03,397000.0,8.05,8.06,8.0,8.03,397000.0
2005-11-28 10:05:00,8.04,8.11,8.02,8.06,355000.0,8.04,8.11,8.02,8.06,355000.0
2005-11-28 10:10:00,8.07,8.1,8.06,8.09,100000.0,8.07,8.1,8.06,8.09,100000.0
2005-11-28 10:15:00,8.08,8.09,8.05,8.09,90000.0,8.08,8.09,8.05,8.09,90000.0
2005-11-28 10:20:00,8.07,8.09,8.06,8.07,96000.0,8.07,8.09,8.06,8.07,96000.0
2005-11-28 10:25:00,8.08,8.08,8.02,8.04,374000.0,8.08,8.08,8.02,8.04,374000.0
2005-11-28 10:30:00,8.03,8.05,8.01,8.03,216000.0,8.03,8.05,8.01,8.03,216000.0
2005-11-28 10:35:00,8.03,8.05,8.02,8.02,114000.0,8.03,8.05,8.02,8.02,114000.0
2005-11-28 10:40:00,8.02,8.1,8.02,8.08,249000.0,8.02,8.1,8.02,8.08,249000.0
2005-11-28 10:45:00,8.08,8.09,8.05,8.05,106000.0,8.08,8.09,8.05,8.05,106000.0
2005-11-28 10:50:00,8.06,8.14,8.06,8.13,189000.0,8.06,8.14,8.06,8.13,189000.0
2005-11-28 10:55:00,8.14,8.17,8.13,8.15,195000.0,8.14,8.17,8.13,8.15,195000.0
2005-11-28 11:00:00,8.15,8.15,8.08,8.1,213000.0,8.15,8.15,8.08,8.1,213000.0
2005-11-28 11:05:00,8.1,8.15,8.1,8.12,126000.0,8.1,8.15,8.1,8.12,126000.0
2005-11-28 11:10:00,8.13,8.15,8.11,8.15,132000.0,8.13,8.15,8.11,8.15,132000.0
2005-11-28 11:15:00,8.13,8.17,8.13,8.15,131000.0,8.13,8.17,8.13,8.15,131000.0
2005-11-28 11:20:00,8.14,8.15,8.11,8.11,103000.0,8.14,8.15,8.11,8.11,103000.0
2005-11-28 11:25:00,8.11,8.14,8.1,8.11,49000.0,8.11,8.14,8.1,8.11,49000.0
2005-11-28 11:30:00,8.11,8.13,8.11,8.12,106000.0,8.11,8.13,8.11,8.12,106000.0
2005-11-28 11:35:00,8.12,8.13,8.11,8.12,52000.0,8.12,8.13,8.11,8.12,52000.0
2005-11-28 11:40:00,8.13,8.14,8.12,8.13,72000.0,8.13,8.14,8.12,8.13,72000.0
2005-11-28 11:45:00,8.13,8.15,8.13,8.15,164000.0,8.13,8.15,8.13,8.15,164000.0
2005-11-28 11:50:00,8.15,8.19,8.15,8.16,293000.0,8.15,8.19,8.15,8.16,293000.0
2005-11-28 11:55:00,8.17,8.18,8.14,8.14,90000.0,8.17,8.18,8.14,8.14,90000.0
2005-11-28 12:00:00,8.14,8.15,8.13,8.14,79000.0,8.14,8.15,8.13,8.14,79000.0
2005-11-28 12:05:00,8.15,8.16,8.15,8.15,47000.0,8.15,8.16,8.15,8.15,47000.0
2005-11-28 12:10:00,8.15,8.15,8.13,8.13,124000.0,8.15,8.15,8.13,8.13,124000.0
2005-11-28 12:15:00,8.13,8.15,8.13,8.14,57000.0,8.13,8.15,8.13,8.14,57000.0
2005-11-28 12:20:00,8.14,8.14,8.11,8.12,109000.0,8.14,8.14,8.11,8.12,109000.0
2005-11-28 12:25:00,8.12,8.13,8.1,8.12,180000.0,8.12,8.13,8.1,8.12,180000.0
2005-11-28 12:30:00,8.13,8.13,8.1,8.1,75000.0,8.13,8.13,8.1,8.1,75000.0
2005-11-28 12:35:00,8.1,8.11,8.08,8.09,165000.0,8.1,8.11,8.08,8.09,165000.0
2005-11-28 12:40:00,8.11,8.13,8.11,8.13,57000.0,8.11,8.13,8.11,8.13,57000.0
2005-11-28 12:45:00,8.13,8.13,8.08,8.08,119000.0,8.13,8.13,8.08,8.08,119000.0
2005-11-28 12:50:00,8.09,8.1,8.03,8.03,191000.0,8.09,8.1,8.03,8.03,191000.0
2005-11-28 12:55:00,8.03,8.05,8.02,8.05,95000.0,8.03,8.05,8.02,8.05,95000.0
2005-11-28 13:00:00,8.04,8.05,8.04,8.05,26000.0,8.04,8.05,8.04,8.05,26000.0
2005-11-28 13:05:00,8.05,8.05,8.04,8.05,19000.0,8.05,8.05,8.04,8.05,19000.0
2005-11-28 13:10:00,8.05,8.05,8.01,8.01,226000.0,8.05,8.05,8.01,8.01,226000.0
2005-11-28 13:15:00,8.01,8.02,7.96,7.98,597000.0,8.01,8.02,7.96,7.98,597000.0
2005-11-28 13:20:00,7.98,8.0,7.97,7.99,145000.0,7.98,8.0,7.97,7.99,145000.0
2005-11-28 13:25:00,7.99,8.05,7.99,8.03,91000.0,7.99,8.05,7.99,8.03,91000.0
2005-11-28 13:30:00,8.02,8.04,8.01,8.01,75000.0,8.02,8.04,8.01,8.01,75000.0
2005-11-28 13:35:00,8.02,8.02,7.99,7.99,89000.0,8.02,8.02,7.99,7.99,89000.0
2005-11-28 13:40:00,7.99,8.0,7.98,7.98,53000.0,7.99,8.0,7.98,7.98,53000.0
2005-11-28 13:45:00,7.99,7.99,7.97,7.97,136000.0,7.99,7.99,7.97,7.97,136000.0
2005-11-28 13:50:00,7.98,7.99,7.98,7.99,63000.0,7.98,7.99,7.98,7.99,63000.0
2005-11-28 13:55:00,7.99,7.99,7.98,7.99,36000.0,7.99,7.99,7.98,7.99,36000.0
2005-11-28 14:00:00,7.98,8.01,7.98,8.01,83000.0,7.98,8.01,7.98,8.01,83000.0
2005-11-28 14:05:00,8.0,8.01,7.99,8.0,68000.0,8.0,8.01,7.99,8.0,68000.0
2005-11-28 14:10:00,8.0,8.01,7.99,8.01,35000.0,8.0,8.01,7.99,8.01,35000.0
2005-11-28 14:15:00,8.01,8.01,8.01,8.01,20000.0,8.01,8.01,8.01,8.01,20000.0
2005-11-28 14:20:00,8.01,8.01,8.0,8.0,8000.0,8.01,8.01,8.0,8.0,8000.0
2005-11-28 14:25:00,8.01,8.02,8.0,8.01,58000.0,8.01,8.02,8.0,8.01,58000.0
2005-11-28 14:30:00,8.02,8.04,8.02,8.03,49000.0,8.02,8.04,8.02,8.03,49000.0
2005-11-28 14:35:00,8.03,8.04,8.03,8.04,36000.0,8.03,8.04,8.03,8.04,36000.0
2005-11-28 14:40:00,8.03,8.04,8.02,8.03,18000.0,8.03,8.04,8.02,8.03,18000.0
2005-11-28 14:45:00,8.03,8.04,8.02,8.02,42000.0,8.03,8.04,8.02,8.02,42000.0
2005-11-28 14:50:00,8.03,8.03,8.03,8.03,12000.0,8.03,8.03,8.03,8.03,12000.0
2005-11-28 14:55:00,8.03,8.04,8.02,8.04,21000.0,8.03,8.04,8.02,8.04,21000.0
2005-11-28 15:00:00,8.02,8.02,8.01,8.01,104000.0,8.02,8.02,8.01,8.01,104000.0
2005-11-28 15:05:00,8.01,8.03,8.01,8.02,25000.0,8.01,8.03,8.01,8.02,25000.0
2005-11-28 15:10:00,8.02,8.02,8.0,8.0,49000.0,8.02,8.02,8.0,8.0,49000.0
2005-11-28 15:15:00,8.01,8.01,8.0,8.01,45000.0,8.01,8.01,8.0,8.01,45000.0
2005-11-28 15:20:00,8.0,8.0,7.87,7.88,480000.0,8.0,8.0,7.87,7.88,480000.0
2005-11-28 15:25:00,7.88,7.92,7.88,7.9,143000.0,7.88,7.92,7.88,7.9,143000.0
2005-11-28 15:30:00,7.91,7.92,7.9,7.92,88000.0,7.91,7.92,7.9,7.92,88000.0
2005-11-28 15:35:00,7.91,7.92,7.89,7.9,210000.0,7.91,7.92,7.89,7.9,210000.0
2005-11-28 15:40:00,7.91,7.91,7.86,7.87,461000.0,7.91,7.91,7.86,7.87,461000.0
2005-11-28 15:45:00,7.87,7.88,7.85,7.87,282000.0,7.87,7.88,7.85,7.87,282000.0
2005-11-28 15:50:00,7.87,7.87,7.8,7.85,518000.0,7.87,7.87,7.8,7.85,518000.0
2005-11-28 15:55:00,7.84,7.86,7.82,7.85,421000.0,7.84,7.86,7.82,7.85,421000.0
2005-11-29 09:30:00,7.85,7.95,7.85,7.87,346000.0,7.85,7.95,7.85,7.87,346000.0
2005-11-29 09:35:00,7.87,7.94,7.87,7.92,218000.0,7.87,7.94,7.87,7.92,218000.0
2005-11-29 09:40:00,7.92,7.93,7.88,7.89,219000.0,7.92,7.93,7.88,7.89,219000.0
2005-11-29 09:45:00,7.89,8.04,7.89,8.01,589000.0,7.89,8.04,7.89,8.01,589000.0
2005-11-29 09:50:00,8.01,8.03,7.96,7.97,465000.0,8.01,8.03,7.96,7.97,465000.0
2005-11-29 09:55:00,7.96,7.97,7.93,7.97,147000.0,7.96,7.97,7.93,7.97,147000.0
2005-11-29 10:00:00,7.97,8.0,7.96,7.97,85000.0,7.97,8.0,7.96,7.97,85000.0
2005-11-29 10:05:00,7.97,7.97,7.92,7.94,128000.0,7.97,7.97,7.92,7.94,128000.0
2005-11-29 10:10:00,7.94,7.97,7.94,7.97,80000.0,7.94,7.97,7.94,7.97,80000.0
2005-11-29 10:15:00,7.96,7.96,7.92,7.94,66000.0,7.96,7.96,7.92,7.94,66000.0
2005-11-29 10:20:00,7.94,7.94,7.88,7.89,155000.0,7.94,7.94,7.88,7.89,155000.0
2005-11-29 10:25:00,7.89,7.89,7.81,7.85,292000.0,7.89,7.89,7.81,7.85,292000.0
2005-11-29 10:30:00,7.85,7.88,7.84,7.84,115000.0,7.85,7.88,7.84,7.84,115000.0
2005-11-29 10:35:00,7.83,7.86,7.83,7.84,107000.0,7.83,7.86,7.83,7.84,107000.0
2005-11-29 10:40:00,7.84,7.85,7.83,7.84,105000.0,7.84,7.85,7.83,7.84,105000.0
2005-11-29 10:45:00,7.83,7.83,7.79,7.8,352000.0,7.83,7.83,7.79,7.8,352000.0
2005-11-29 10:50:00,7.8,7.8,7.75,7.78,232000.0,7.8,7.8,7.75,7.78,232000.0
2005-11-29 10:55:00,7.77,7.79,7.76,7.78,88000.0,7.77,7.79,7.76,7.78,88000.0
2005-11-29 11:00:00,7.78,7.78,7.72,7.72,202000.0,7.78,7.78,7.72,7.72,202000.0
2005-11-29 11:05:00,7.72,7.72,7.66,7.68,715000.0,7.72,7.72,7.66,7.68,715000.0
2005-11-29 11:10:00,7.68,7.71,7.64,7.65,491000.0,7.68,7.71,7.64,7.65,491000.0
2005-11-29 11:15:00,7.64,7.67,7.57,7.58,365000.0,7.64,7.67,7.57,7.58,365000.0
2005-11-29 11:20:00,7.58,7.64,7.57,7.61,267000.0,7.58,7.64,7.57,7.61,267000.0
2005-11-29 11:25:00,7.62,7.66,7.62,7.65,138000.0,7.62,7.66,7.62,7.65,138000.0
2005-11-29 11:30:00,7.65,7.66,7.58,7.62,173000.0,7.65,7.66,7.58,7.62,173000.0
2005-11-29 11:35:00,7.62,7.65,7.62,7.65,30000.0,7.62,7.65,7.62,7.65,30000.0
2005-11-29 11:40:00,7.65,7.66,7.63,7.65,91000.0,7.65,7.66,7.63,7.65,91000.0
2005-11-29 11:45:00,7.66,7.69,7.65,7.69,100000.0,7.66,7.69,7.65,7.69,100000.0
2005-11-29 11:50:00,7.68,7.7,7.66,7.67,159000.0,7.68,7.7,7.66,7.67,159000.0
2005-11-29 11:55:00,7.67,7.7,7.67,7.69,34000.0,7.67,7.7,7.67,7.69,34000.0
2005-11-29 12:00:00,7.69,7.69,7.67,7.68,38000.0,7.69,7.69,7.67,7.68,38000.0
2005-11-29 12:05:00,7.68,7.71,7.67,7.7,92000.0,7.68,7.71,7.67,7.7,92000.0
2005-11-29 12:10:00,7.69,7.71,7.69,7.69,63000.0,7.69,7.71,7.69,7.69,63000.0
2005-11-29 12:15:00,7.68,7.69,7.66,7.68,35000.0,7.68,7.69,7.66,7.68,35000.0
2005-11-29 12:20:00,7.68,7.68,7.67,7.67,18000.0,7.68,7.68,7.67,7.67,18000.0
2005-11-29 12:25:00,7.68,7.7,7.67,7.7,105000.0,7.68,7.7,7.67,7.7,105000.0
2005-11-29 12:30:00,7.69,7.69,7.68,7.68,11000.0,7.69,7.69,7.68,7.68,11000.0
2005-11-29 12:35:00,7.68,7.68,7.65,7.65,65000.0,7.68,7.68,7.65,7.65,65000.0
2005-11-29 12:40:00,7.66,7.67,7.66,7.67,28000.0,7.66,7.67,7.66,7.67,28000.0
2005-11-29 12:45:00,7.68,7.7,7.67,7.67,46000.0,7.68,7.7,7.67,7.67,46000.0
2005-11-29 12:50:00,7.67,7.67,7.65,7.66,59000.0,7.67,7.67,7.65,7.66,59000.0
2005-11-29 12:55:00,7.65,7.65,7.62,7.64,95000.0,7.65,7.65,7.62,7.64,95000.0
2005-11-29 13:00:00,7.62,7.64,7.62,7.64,17000.0,7.62,7.64,7.62,7.64,17000.0
2005-11-29 13:05:00,7.64,7.68,7.64,7.68,62000.0,7.64,7.68,7.64,7.68,62000.0
2005-11-29 13:10:00,7.67,7.68,7.66,7.66,38000.0,7.67,7.68,7.66,7.66,38000.0
2005-11-29 13:15:00,7.67,7.67,7.66,7.67,31000.0,7.67,7.67,7.66,7.67,31000.0
2005-11-29 13:20:00,7.68,7.69,7.67,7.69,25000.0,7.68,7.69,7.67,7.69,25000.0
2005-11-29 13:25:00,7.7,7.7,7.69,7.69,38000.0,7.7,7.7,7.69,7.69,38000.0
2005-11-29 13:30:00,7.7,7.7,7.68,7.68,5000.0,7.7,7.7,7.68,7.68,5000.0
2005-11-29 13:35:00,7.7,7.7,7.67,7.68,66000.0,7.7,7.7,7.67,7.68,66000.0
2005-11-29 13:40:00,7.68,7.7,7.68,7.7,32000.0,7.68,7.7,7.68,7.7,32000.0
2005-11-29 13:45:00,7.69,7.71,7.69,7.7,30000.0,7.69,7.71,7.69,7.7,30000.0
2005-11-29 13:50:00,7.69,7.7,7.68,7.69,57000.0,7.69,7.7,7.68,7.69,57000.0
2005-11-29 13:55:00,7.7,7.7,7.68,7.69,42000.0,7.7,7.7,7.68,7.69,42000.0
2005-11-29 14:00:00,7.68,7.69,7.67,7.67,58000.0,7.68,7.69,7.67,7.67,58000.0
2005-11-29 14:05:00,7.67,7.69,7.64,7.67,52000.0,7.67,7.69,7.64,7.67,52000.0
2005-11-29 14:10:00,7.67,7.67,7.67,7.67,7000.0,7.67,7.67,7.67,7.67,7000.0
2005-11-29 14:15:00,7.68,7.68,7.67,7.67,6000.0,7.68,7.68,7.67,7.67,6000.0
2005-11-29 14:20:00,7.68,7.68,7.66,7.68,18000.0,7.68,7.68,7.66,7.68,18000.0
2005-11-29 14:25:00,7.68,7.69,7.66,7.66,39000.0,7.68,7.69,7.66,7.66,39000.0
2005-11-29 14:30:00,7.66,7.67,7.65,7.66,62000.0,7.66,7.67,7.65,7.66,62000.0
2005-11-29 14:35:00,7.67,7.68,7.67,7.67,29000.0,7.67,7.68,7.67,7.67,29000.0
2005-11-29 14:40:00,7.67,7.67,7.65,7.67,114000.0,7.67,7.67,7.65,7.67,114000.0
2005-11-29 14:45:00,7.67,7.68,7.65,7.68,88000.0,7.67,7.68,7.65,7.68,88000.0
2005-11-29 14:50:00,7.68,7.72,7.67,7.71,169000.0,7.68,7.72,7.67,7.71,169000.0
2005-11-29 14:55:00,7.71,7.74,7.71,7.73,121000.0,7.71,7.74,7.71,7.73,121000.0
2005-11-29 15:00:00,7.72,7.73,7.72,7.73,25000.0,7.72,7.73,7.72,7.73,25000.0
2005-11-29 15:05:00,7.73,7.73,7.68,7.7,66000.0,7.73,7.73,7.68,7.7,66000.0
2005-11-29 15:10:00,7.7,7.71,7.68,7.68,62000.0,7.7,7.71,7.68,7.68,62000.0
2005-11-29 15:15:00,7.68,7.69,7.66,7.68,48000.0,7.68,7.69,7.66,7.68,48000.0
2005-11-29 15:20:00,7.68,7.72,7.68,7.72,50000.0,7.68,7.72,7.68,7.72,50000.0
2005-11-29 15:25:00,7.71,7.71,7.68,7.68,78000.0,7.71,7.71,7.68,7.68,78000.0
2005-11-29 15:30:00,7.69,7.71,7.67,7.7,311000.0,7.69,7.71,7.67,7.7,311000.0
2005-11-29 15:35:00,7.69,7.71,7.68,7.69,101000.0,7.69,7.71,7.68,7.69,101000.0
2005-11-29 15:40:00,7.68,7.69,7.65,7.67,118000.0,7.68,7.69,7.65,7.67,118000.0
2005-11-29 15:45:00,7.67,7.67,7.63,7.64,114000.0,7.67,7.67,7.63,7.64,114000.0
2005-11-29 15:50:00,7.63,7.66,7.63,7.66,187000.0,7.63,7.66,7.63,7.66,187000.0
2005-11-29 15:55:00,7.66,7.66,7.63,7.64,289000.0,7.66,7.66,7.63,7.64,289000.0
2005-11-30 09:30:00,7.7,7.8,7.66,7.8,541000.0,7.7,7.8,7.66,7.8,541000.0
2005-11-30 09:35:00,7.76,7.8,7.65,7.73,377000.0,7.76,7.8,7.65,7.73,377000.0
2005-11-30 09:40:00,7.75,7.75,7.65,7.68,122000.0,7.75,7.75,7.65,7.68,122000.0
2005-11-30 09:45:00,7.69,7.7,7.6,7.64,337000.0,7.69,7.7,7.6,7.64,337000.0
2005-11-30 09:50:00,7.63,7.7,7.63,7.7,124000.0,7.63,7.7,7.63,7.7,124000.0
2005-11-30 09:55:00,7.7,7.7,7.66,7.67,110000.0,7.7,7.7,7.66,7.67,110000.0
2005-11-30 10:00:00,7.67,7.67,7.63,7.64,69000.0,7.67,7.67,7.63,7.64,69000.0
2005-11-30 10:05:00,7.65,7.66,7.63,7.65,175000.0,7.65,7.66,7.63,7.65,175000.0
2005-11-30 10:10:00,7.65,7.72,7.65,7.71,161000.0,7.65,7.72,7.65,7.71,161000.0
2005-11-30 10:15:00,7.71,7.77,7.7,7.75,126000.0,7.71,7.77,7.7,7.75,126000.0
2005-11-30 10:20:00,7.76,7.79,7.76,7.77,152000.0,7.76,7.79,7.76,7.77,152000.0
2005-11-30 10:25:00,7.77,7.77,7.65,7.65,108000.0,7.77,7.77,7.65,7.65,108000.0
2005-11-30 10:30:00,7.67,7.7,7.66,7.68,59000.0,7.67,7.7,7.66,7.68,59000.0
2005-11-30 10:35:00,7.68,7.77,7.68,7.77,148000.0,7.68,7.77,7.68,7.77,148000.0
2005-11-30 10:40:00,7.77,7.88,7.74,7.81,1308000.0,7.77,7.88,7.74,7.81,1308000.0
2005-11-30 10:45:00,7.81,7.82,7.76,7.78,469000.0,7.81,7.82,7.76,7.78,469000.0
2005-11-30 10:50:00,7.78,7.78,7.73,7.76,212000.0,7.78,7.78,7.73,7.76,212000.0
2005-11-30 10:55:00,7.76,7.79,7.75,7.79,84000.0,7.76,7.79,7.75,7.79,84000.0
2005-11-30 11:00:00,7.78,7.88,7.78,7.85,420000.0,7.78,7.88,7.78,7.85,420000.0
2005-11-30 11:05:00,7.85,7.88,7.84,7.84,191000.0,7.85,7.88,7.84,7.84,191000.0
2005-11-30 11:10:00,7.84,7.88,7.83,7.86,85000.0,7.84,7.88,7.83,7.86,85000.0
2005-11-30 11:15:00,7.87,7.92,7.86,7.86,885000.0,7.87,7.92,7.86,7.86,885000.0
2005-11-30 11:20:00,7.87,7.9,7.87,7.89,54000.0,7.87,7.9,7.87,7.89,54000.0
2005-11-30 11:25:00,7.89,7.9,7.88,7.9,105000.0,7.89,7.9,7.88,7.9,105000.0
2005-11-30 11:30:00,7.91,7.92,7.86,7.89,157000.0,7.91,7.92,7.86,7.89,157000.0
2005-11-30 11:35:00,7.89,7.89,7.83,7.84,195000.0,7.89,7.89,7.83,7.84,195000.0
2005-11-30 11:40:00,7.84,7.85,7.78,7.78,320000.0,7.84,7.85,7.78,7.78,320000.0
2005-11-30 11:45:00,7.76,7.79,7.76,7.78,130000.0,7.76,7.79,7.76,7.78,130000.0
2005-11-30 11:50:00,7.78,7.79,7.75,7.76,159000.0,7.78,7.79,7.75,7.76,159000.0
2005-11-30 11:55:00,7.75,7.76,7.73,7.76,71000.0,7.75,7.76,7.73,7.76,71000.0
2005-11-30 12:00:00,7.76,7.76,7.75,7.75,53000.0,7.76,7.76,7.75,7.75,53000.0
2005-11-30 12:05:00,7.76,7.8,7.76,7.8,56000.0,7.76,7.8,7.76,7.8,56000.0
2005-11-30 12:10:00,7.78,7.8,7.78,7.8,44000.0,7.78,7.8,7.78,7.8,44000.0
2005-11-30 12:15:00,7.8,7.82,7.74,7.74,70000.0,7.8,7.82,7.74,7.74,70000.0
2005-11-30 12:20:00,7.75,7.79,7.75,7.77,77000.0,7.75,7.79,7.75,7.77,77000.0
2005-11-30 12:25:00,7.78,7.8,7.77,7.77,52000.0,7.78,7.8,7.77,7.77,52000.0
2005-11-30 12:30:00,7.8,7.8,7.74,7.77,51000.0,7.8,7.8,7.74,7.77,51000.0
2005-11-30 12:35:00,7.77,7.77,7.77,7.77,0.0,7.77,7.77,7.77,7.77,0.0
2005-11-30 12:40:00,7.79,7.8,7.77,7.79,27000.0,7.79,7.8,7.77,7.79,27000.0
2005-11-30 12:45:00,7.81,7.82,7.8,7.81,28000.0,7.81,7.82,7.8,7.81,28000.0
2005-11-30 12:50:00,7.81,7.85,7.81,7.82,89000.0,7.81,7.85,7.81,7.82,89000.0
2005-11-30 12:55:00,7.81,7.83,7.81,7.83,20000.0,7.81,7.83,7.81,7.83,20000.0
2005-11-30 13:00:00,7.84,7.84,7.82,7.82,38000.0,7.84,7.84,7.82,7.82,38000.0
2005-11-30 13:05:00,7.82,7.83,7.76,7.8,139000.0,7.82,7.83,7.76,7.8,139000.0
2005-11-30 13:10:00,7.81,7.85,7.8,7.83,142000.0,7.81,7.85,7.8,7.83,142000.0
2005-11-30 13:15:00,7.84,7.84,7.82,7.83,34000.0,7.84,7.84,7.82,7.83,34000.0
2005-11-30 13:20:00,7.83,7.83,7.82,7.82,89000.0,7.83,7.83,7.82,7.82,89000.0
2005-11-30 13:25:00,7.83,7.83,7.81,7.81,88000.0,7.83,7.83,7.81,7.81,88000.0
2005-11-30 13:30:00,7.82,7.82,7.82,7.82,16000.0,7.82,7.82,7.82,7.82,16000.0
2005-11-30 13:35:00,7.83,7.83,7.81,7.83,59000.0,7.83,7.83,7.81,7.83,59000.0
2005-11-30 13:40:00,7.83,7.83,7.78,7.79,123000.0,7.83,7.83,7.78,7.79,123000.0
2005-11-30 13:45:00,7.79,7.8,7.78,7.8,40000.0,7.79,7.8,7.78,7.8,40000.0
2005-11-30 13:50:00,7.79,7.79,7.76,7.77,53000.0,7.79,7.79,7.76,7.77,53000.0
2005-11-30 13:55:00,7.77,7.79,7.77,7.77,31000.0,7.77,7.79,7.77,7.77,31000.0
2005-11-30 14:00:00,7.77,7.81,7.77,7.81,11000.0,7.77,7.81,7.77,7.81,11000.0
2005-11-30 14:05:00,7.8,7.81,7.77,7.8,67000.0,7.8,7.81,7.77,7.8,67000.0
2005-11-30 14:10:00,7.81,7.84,7.81,7.84,119000.0,7.81,7.84,7.81,7.84,119000.0
2005-11-30 14:15:00,7.83,7.84,7.82,7.84,86000.0,7.83,7.84,7.82,7.84,86000.0
2005-11-30 14:20:00,7.83,7.86,7.83,7.85,119000.0,7.83,7.86,7.83,7.85,119000.0
2005-11-30 14:25:00,7.85,7.85,7.82,7.82,79000.0,7.85,7.85,7.82,7.82,79000.0
2005-11-30 14:30:00,7.8,7.83,7.78,7.78,61000.0,7.8,7.83,7.78,7.78,61000.0
2005-11-30 14:35:00,7.8,7.81,7.8,7.81,14000.0,7.8,7.81,7.8,7.81,14000.0
2005-11-30 14:40:00,7.8,7.8,7.79,7.79,3000.0,7.8,7.8,7.79,7.79,3000.0
2005-11-30 14:45:00,7.8,7.82,7.8,7.82,10000.0,7.8,7.82,7.8,7.82,10000.0
2005-11-30 14:50:00,7.8,7.82,7.8,7.8,37000.0,7.8,7.82,7.8,7.8,37000.0
2005-11-30 14:55:00,7.81,7.81,7.79,7.81,19000.0,7.81,7.81,7.79,7.81,19000.0
2005-11-30 15:00:00,7.8,7.82,7.8,7.8,19000.0,7.8,7.82,7.8,7.8,19000.0
2005-11-30 15:05:00,7.81,7.81,7.78,7.78,106000.0,7.81,7.81,7.78,7.78,106000.0
2005-11-30 15:10:00,7.78,7.81,7.78,7.8,19000.0,7.78,7.81,7.78,7.8,19000.0
2005-11-30 15:15:00,7.8,7.8,7.8,7.8,6000.0,7.8,7.8,7.8,7.8,6000.0
2005-11-30 15:20:00,7.8,7.8,7.79,7.8,50000.0,7.8,7.8,7.79,7.8,50000.0
2005-11-30 15:25:00,7.79,7.8,7.79,7.79,24000.0,7.79,7.8,7.79,7.79,24000.0
2005-11-30 15:30:00,7.79,7.79,7.78,7.78,161000.0,7.79,7.79,7.78,7.78,161000.0
2005-11-30 15:35:00,7.79,7.8,7.77,7.78,213000.0,7.79,7.8,7.77,7.78,213000.0
2005-11-30 15:40:00,7.78,7.78,7.76,7.77,114000.0,7.78,7.78,7.76,7.77,114000.0
2005-11-30 15:45:00,7.77,7.78,7.76,7.76,47000.0,7.77,7.78,7.76,7.76,47000.0
2005-11-30 15:50:00,7.77,7.77,7.72,7.72,250000.0,7.77,7.77,7.72,7.72,250000.0
2005-11-30 15:55:00,7.72,7.8,7.71,7.8,306000.0,7.72,7.8,7.71,7.8,306000.0
2005-12-01 09:30:00,8.0,8.02,7.94,7.97,307000.0,8.0,8.02,7.94,7.97,307000.0
2005-12-01 09:35:00,7.99,8.06,7.98,8.03,593000.0,7.99,8.06,7.98,8.03,593000.0
2005-12-01 09:40:00,8.04,8.06,8.03,8.05,301000.0,8.04,8.06,8.03,8.05,301000.0
2005-12-01 09:45:00,8.05,8.05,7.99,8.04,119000.0,8.05,8.05,7.99,8.04,119000.0
2005-12-01 09:50:00,8.03,8.05,8.0,8.04,293000.0,8.03,8.05,8.0,8.04,293000.0
2005-12-01 09:55:00,8.05,8.1,8.02,8.08,576000.0,8.05,8.1,8.02,8.08,576000.0
2005-12-01 10:00:00,8.08,8.09,8.03,8.05,180000.0,8.08,8.09,8.03,8.05,180000.0
2005-12-01 10:05:00,8.04,8.05,7.95,7.98,152000.0,8.04,8.05,7.95,7.98,152000.0
2005-12-01 10:10:00,7.97,8.03,7.97,8.0,88000.0,7.97,8.03,7.97,8.0,88000.0
2005-12-01 10:15:00,7.99,8.02,7.99,8.02,54000.0,7.99,8.02,7.99,8.02,54000.0
2005-12-01 10:20:00,8.02,8.03,8.0,8.01,116000.0,8.02,8.03,8.0,8.01,116000.0
2005-12-01 10:25:00,8.01,8.01,7.98,7.98,84000.0,8.01,8.01,7.98,7.98,84000.0
2005-12-01 10:30:00,7.98,8.03,7.98,8.02,112000.0,7.98,8.03,7.98,8.02,112000.0
2005-12-01 10:35:00,8.02,8.02,7.98,7.98,48000.0,8.02,8.02,7.98,7.98,48000.0
2005-12-01 10:40:00,7.98,8.0,7.98,7.99,100000.0,7.98,8.0,7.98,7.99,100000.0
2005-12-01 10:45:00,7.99,8.01,7.99,8.0,90000.0,7.99,8.01,7.99,8.0,90000.0
2005-12-01 10:50:00,8.01,8.01,7.99,7.99,25000.0,8.01,8.01,7.99,7.99,25000.0
2005-12-01 10:55:00,8.0,8.01,7.99,7.99,64000.0,8.0,8.01,7.99,7.99,64000.0
2005-12-01 11:00:00,8.0,8.0,7.93,7.94,215000.0,8.0,8.0,7.93,7.94,215000.0
2005-12-01 11:05:00,7.93,7.97,7.93,7.97,105000.0,7.93,7.97,7.93,7.97,105000.0
2005-12-01 11:10:00,7.97,7.99,7.97,7.98,32000.0,7.97,7.99,7.97,7.98,32000.0
2005-12-01 11:15:00,7.98,7.99,7.96,7.98,35000.0,7.98,7.99,7.96,7.98,35000.0
2005-12-01 11:20:00,7.99,7.99,7.96,7.98,41000.0,7.99,7.99,7.96,7.98,41000.0
2005-12-01 11:25:00,7.98,7.98,7.98,7.98,16000.0,7.98,7.98,7.98,7.98,16000.0
2005-12-01 11:30:00,7.97,7.97,7.93,7.94,107000.0,7.97,7.97,7.93,7.94,107000.0
2005-12-01 11:35:00,7.94,7.94,7.91,7.91,54000.0,7.94,7.94,7.91,7.91,54000.0
2005-12-01 11:40:00,7.92,7.94,7.91,7.93,23000.0,7.92,7.94,7.91,7.93,23000.0
2005-12-01 11:45:00,7.93,7.93,7.92,7.92,8000.0,7.93,7.93,7.92,7.92,8000.0
2005-12-01 11:50:00,7.92,7.93,7.92,7.92,19000.0,7.92,7.93,7.92,7.92,19000.0
2005-12-01 11:55:00,7.92,7.92,7.91,7.92,14000.0,7.92,7.92,7.91,7.92,14000.0
2005-12-01 12:00:00,7.91,7.93,7.91,7.93,34000.0,7.91,7.93,7.91,7.93,34000.0
2005-12-01 12:05:00,7.93,7.94,7.92,7.93,30000.0,7.93,7.94,7.92,7.93,30000.0
2005-12-01 12:10:00,7.93,7.93,7.93,7.93,2000.0,7.93,7.93,7.93,7.93,2000.0
2005-12-01 12:15:00,7.93,7.95,7.93,7.95,6000.0,7.93,7.95,7.93,7.95,6000.0
2005-12-01 12:20:00,7.95,7.95,7.94,7.95,23000.0,7.95,7.95,7.94,7.95,23000.0
2005-12-01 12:25:00,7.95,7.98,7.95,7.97,57000.0,7.95,7.98,7.95,7.97,57000.0
2005-12-01 12:30:00,7.98,7.98,7.97,7.98,51000.0,7.98,7.98,7.97,7.98,51000.0
2005-12-01 12:35:00,7.98,7.98,7.98,7.98,21000.0,7.98,7.98,7.98,7.98,21000.0
2005-12-01 12:40:00,7.98,8.0,7.98,7.99,16000.0,7.98,8.0,7.98,7.99,16000.0
2005-12-01 12:45:00,8.0,8.0,7.99,8.0,27000.0,8.0,8.0,7.99,8.0,27000.0
2005-12-01 12:50:00,7.99,7.99,7.98,7.99,31000.0,7.99,7.99,7.98,7.99,31000.0
2005-12-01 12:55:00,7.99,8.01,7.98,8.0,111000.0,7.99,8.01,7.98,8.0,111000.0
2005-12-01 13:00:00,8.0,8.0,7.98,7.98,50000.0,8.0,8.0,7.98,7.98,50000.0
2005-12-01 13:05:00,7.99,8.0,7.98,7.99,64000.0,7.99,8.0,7.98,7.99,64000.0
2005-12-01 13:10:00,7.99,8.0,7.99,7.99,5000.0,7.99,8.0,7.99,7.99,5000.0
2005-12-01 13:15:00,8.01,8.01,8.0,8.0,30000.0,8.01,8.01,8.0,8.0,30000.0
2005-12-01 13:20:00,7.99,7.99,7.98,7.98,10000.0,7.99,7.99,7.98,7.98,10000.0
2005-12-01 13:25:00,7.99,8.0,7.98,7.99,40000.0,7.99,8.0,7.98,7.99,40000.0
2005-12-01 13:30:00,7.98,7.98,7.98,7.98,15000.0,7.98,7.98,7.98,7.98,15000.0
2005-12-01 13:35:00,7.98,7.98,7.97,7.97,20000.0,7.98,7.98,7.97,7.97,20000.0
2005-12-01 13:40:00,7.96,7.99,7.96,7.98,51000.0,7.96,7.99,7.96,7.98,51000.0
2005-12-01 13:45:00,7.98,7.98,7.94,7.95,62000.0,7.98,7.98,7.94,7.95,62000.0
2005-12-01 13:50:00,7.95,7.95,7.93,7.93,56000.0,7.95,7.95,7.93,7.93,56000.0
2005-12-01 13:55:00,7.93,7.93,7.86,7.86,150000.0,7.93,7.93,7.86,7.86,150000.0
2005-12-01 14:00:00,7.87,7.9,7.85,7.89,90000.0,7.87,7.9,7.85,7.89,90000.0
2005-12-01 14:05:00,7.9,7.9,7.88,7.88,28000.0,7.9,7.9,7.88,7.88,28000.0
2005-12-01 14:10:00,7.88,7.91,7.87,7.91,96000.0,7.88,7.91,7.87,7.91,96000.0
2005-12-01 14:15:00,7.9,7.91,7.88,7.89,25000.0,7.9,7.91,7.88,7.89,25000.0
2005-12-01 14:20:00,7.89,7.9,7.88,7.89,44000.0,7.89,7.9,7.88,7.89,44000.0
2005-12-01 14:25:00,7.9,7.91,7.9,7.91,55000.0,7.9,7.91,7.9,7.91,55000.0
2005-12-01 14:30:00,7.9,7.91,7.88,7.88,59000.0,7.9,7.91,7.88,7.88,59000.0
2005-12-01 14:35:00,7.88,7.88,7.87,7.87,48000.0,7.88,7.88,7.87,7.87,48000.0
2005-12-01 14:40:00,7.88,7.89,7.86,7.87,18000.0,7.88,7.89,7.86,7.87,18000.0
2005-12-01 14:45:00,7.9,7.9,7.88,7.89,25000.0,7.9,7.9,7.88,7.89,25000.0
2005-12-01 14:50:00,7.89,7.89,7.88,7.89,45000.0,7.89,7.89,7.88,7.89,45000.0
2005-12-01 14:55:00,7.89,7.9,7.88,7.9,50000.0,7.89,7.9,7.88,7.9,50000.0
2005-12-01 15:00:00,7.9,7.9,7.89,7.9,66000.0,7.9,7.9,7.89,7.9,66000.0
2005-12-01 15:05:00,7.89,7.93,7.89,7.92,88000.0,7.89,7.93,7.89,7.92,88000.0
2005-12-01 15:10:00,7.93,7.93,7.92,7.93,62000.0,7.93,7.93,7.92,7.93,62000.0
2005-12-01 15:15:00,7.94,7.95,7.93,7.93,98000.0,7.94,7.95,7.93,7.93,98000.0
2005-12-01 15:20:00,7.93,7.94,7.93,7.94,25000.0,7.93,7.94,7.93,7.94,25000.0
2005-12-01 15:25:00,7.94,7.94,7.93,7.93,31000.0,7.94,7.94,7.93,7.93,31000.0
2005-12-01 15:30:00,7.94,7.95,7.94,7.94,76000.0,7.94,7.95,7.94,7.94,76000.0
2005-12-01 15:35:00,7.94,7.94,7.89,7.9,69000.0,7.94,7.94,7.89,7.9,69000.0
2005-12-01 15:40:00,7.91,7.94,7.9,7.94,67000.0,7.91,7.94,7.9,7.94,67000.0
2005-12-01 15:45:00,7.92,7.96,7.92,7.96,144000.0,7.92,7.96,7.92,7.96,144000.0
2005-12-01 15:50:00,7.96,7.96,7.93,7.95,146000.0,7.96,7.96,7.93,7.95,146000.0
2005-12-01 15:55:00,7.94,7.98,7.93,7.96,193000.0,7.94,7.98,7.93,7.96,193000.0
2005-12-02 09:30:00,8.06,8.06,7.9,7.93,136000.0,8.06,8.06,7.9,7.93,136000.0
2005-12-02 09:35:00,7.94,7.99,7.94,7.97,100000.0,7.94,7.99,7.94,7.97,100000.0
2005-12-02 09:40:00,7.97,7.98,7.92,7.92,120000.0,7.97,7.98,7.92,7.92,120000.0
2005-12-02 09:45:00,7.95,7.95,7.9,7.93,155000.0,7.95,7.95,7.9,7.93,155000.0
2005-12-02 09:50:00,7.93,7.94,7.93,7.93,67000.0,7.93,7.94,7.93,7.93,67000.0
2005-12-02 09:55:00,7.93,7.94,7.92,7.94,52000.0,7.93,7.94,7.92,7.94,52000.0
2005-12-02 10:00:00,7.94,7.98,7.93,7.96,102000.0,7.94,7.98,7.93,7.96,102000.0
2005-12-02 10:05:00,7.96,7.97,7.93,7.95,156000.0,7.96,7.97,7.93,7.95,156000.0
2005-12-02 10:10:00,7.95,7.97,7.95,7.96,46000.0,7.95,7.97,7.95,7.96,46000.0
2005-12-02 10:15:00,7.97,7.98,7.96,7.96,35000.0,7.97,7.98,7.96,7.96,35000.0
2005-12-02 10:20:00,7.96,8.05,7.96,8.05,639000.0,7.96,8.05,7.96,8.05,639000.0
2005-12-02 10:25:00,8.05,8.15,8.04,8.11,619000.0,8.05,8.15,8.04,8.11,619000.0
2005-12-02 10:30:00,8.11,8.13,8.02,8.05,575000.0,8.11,8.13,8.02,8.05,575000.0
2005-12-02 10:35:00,8.03,8.05,8.01,8.01,84000.0,8.03,8.05,8.01,8.01,84000.0
2005-12-02 10:40:00,8.02,8.04,8.01,8.04,84000.0,8.02,8.04,8.01,8.04,84000.0
2005-12-02 10:45:00,8.04,8.04,8.01,8.02,94000.0,8.04,8.04,8.01,8.02,94000.0
2005-12-02 10:50:00,8.02,8.03,8.01,8.03,38000.0,8.02,8.03,8.01,8.03,38000.0
2005-12-02 10:55:00,8.02,8.02,7.95,7.97,182000.0,8.02,8.02,7.95,7.97,182000.0
2005-12-02 11:00:00,7.98,7.99,7.96,7.98,122000.0,7.98,7.99,7.96,7.98,122000.0
2005-12-02 11:05:00,7.97,7.99,7.96,7.97,32000.0,7.97,7.99,7.96,7.97,32000.0
2005-12-02 11:10:00,7.97,7.98,7.96,7.96,30000.0,7.97,7.98,7.96,7.96,30000.0
2005-12-02 11:15:00,7.97,7.99,7.97,7.99,26000.0,7.97,7.99,7.97,7.99,26000.0
2005-12-02 11:20:00,7.99,8.01,7.99,8.0,134000.0,7.99,8.01,7.99,8.0,134000.0
2005-12-02 11:25:00,7.99,7.99,7.97,7.99,72000.0,7.99,7.99,7.97,7.99,72000.0
2005-12-02 11:30:00,7.99,8.0,7.99,8.0,11000.0,7.99,8.0,7.99,8.0,11000.0
2005-12-02 11:35:00,8.0,8.0,7.98,7.98,21000.0,8.0,8.0,7.98,7.98,21000.0
2005-12-02 11:40:00,7.98,7.99,7.98,7.99,17000.0,7.98,7.99,7.98,7.99,17000.0
2005-12-02 11:45:00,7.98,8.0,7.98,8.0,20000.0,7.98,8.0,7.98,8.0,20000.0
2005-12-02 11:50:00,7.99,7.99,7.98,7.99,18000.0,7.99,7.99,7.98,7.99,18000.0
2005-12-02 11:55:00,7.98,7.98,7.98,7.98,13000.0,7.98,7.98,7.98,7.98,13000.0
2005-12-02 12:00:00,7.98,8.0,7.98,8.0,30000.0,7.98,8.0,7.98,8.0,30000.0
2005-12-02 12:05:00,8.0,8.0,7.99,7.99,52000.0,8.0,8.0,7.99,7.99,52000.0
2005-12-02 12:10:00,7.98,7.98,7.97,7.97,21000.0,7.98,7.98,7.97,7.97,21000.0
2005-12-02 12:15:00,7.97,7.97,7.96,7.97,10000.0,7.97,7.97,7.96,7.97,10000.0
2005-12-02 12:20:00,7.96,7.96,7.93,7.93,125000.0,7.96,7.96,7.93,7.93,125000.0
2005-12-02 12:25:00,7.94,7.94,7.93,7.93,54000.0,7.94,7.94,7.93,7.93,54000.0
2005-12-02 12:30:00,7.93,7.95,7.93,7.95,24000.0,7.93,7.95,7.93,7.95,24000.0
2005-12-02 12:35:00,7.93,7.95,7.92,7.93,79000.0,7.93,7.95,7.92,7.93,79000.0
2005-12-02 12:40:00,7.94,7.94,7.93,7.93,12000.0,7.94,7.94,7.93,7.93,12000.0
2005-12-02 12:45:00,7.93,7.94,7.93,7.93,43000.0,7.93,7.94,7.93,7.93,43000.0
2005-12-02 12:50:00,7.93,7.93,7.9,7.91,117000.0,7.93,7.93,7.9,7.91,117000.0
2005-12-02 12:55:00,7.91,7.91,7.88,7.89,223000.0,7.91,7.91,7.88,7.89,223000.0
2005-12-02 13:00:00,7.88,7.9,7.85,7.88,103000.0,7.88,7.9,7.85,7.88,103000.0
2005-12-02 13:05:00,7.89,7.93,7.89,7.93,77000.0,7.89,7.93,7.89,7.93,77000.0
2005-12-02 13:10:00,7.93,7.93,7.91,7.92,22000.0,7.93,7.93,7.91,7.92,22000.0
2005-12-02 13:15:00,7.92,7.92,7.92,7.92,3000.0,7.92,7.92,7.92,7.92,3000.0
2005-12-02 13:20:00,7.91,7.92,7.9,7.91,17000.0,7.91,7.92,7.9,7.91,17000.0
2005-12-02 13:25:00,7.9,7.91,7.89,7.9,28000.0,7.9,7.91,7.89,7.9,28000.0
2005-12-02 13:30:00,7.9,7.9,7.89,7.89,7000.0,7.9,7.9,7.89,7.89,7000.0
2005-12-02 13:35:00,7.89,7.89,7.89,7.89,2000.0,7.89,7.89,7.89,7.89,2000.0
2005-12-02 13:40:00,7.9,7.92,7.9,7.91,29000.0,7.9,7.92,7.9,7.91,29000.0
2005-12-02 13:45:00,7.92,7.92,7.91,7.91,31000.0,7.92,7.92,7.91,7.91,31000.0
2005-12-02 13:50:00,7.9,7.9,7.89,7.89,10000.0,7.9,7.9,7.89,7.89,10000.0
2005-12-02 13:55:00,7.9,7.9,7.9,7.9,9000.0,7.9,7.9,7.9,7.9,9000.0
2005-12-02 14:00:00,7.9,7.92,7.9,7.9,33000.0,7.9,7.92,7.9,7.9,33000.0
2005-12-02 14:05:00,7.92,7.92,7.9,7.92,22000.0,7.92,7.92,7.9,7.92,22000.0
2005-12-02 14:10:00,7.92,7.92,7.91,7.92,32000.0,7.92,7.92,7.91,7.92,32000.0
2005-12-02 14:15:00,7.91,7.91,7.9,7.9,4000.0,7.91,7.91,7.9,7.9,4000.0
2005-12-02 14:20:00,7.91,7.92,7.91,7.92,7000.0,7.91,7.92,7.91,7.92,7000.0
2005-12-02 14:25:00,7.93,7.93,7.93,7.93,4000.0,7.93,7.93,7.93,7.93,4000.0
2005-12-02 14:30:00,7.93,7.93,7.93,7.93,7000.0,7.93,7.93,7.93,7.93,7000.0
2005-12-02 14:35:00,7.93,7.93,7.92,7.92,67000.0,7.93,7.93,7.92,7.92,67000.0
2005-12-02 14:40:00,7.9,7.92,7.9,7.92,32000.0,7.9,7.92,7.9,7.92,32000.0
2005-12-02 14:45:00,7.92,7.93,7.92,7.92,5000.0,7.92,7.93,7.92,7.92,5000.0
2005-12-02 14:50:00,7.91,7.92,7.9,7.9,9000.0,7.91,7.92,7.9,7.9,9000.0
2005-12-02 14:55:00,7.91,7.93,7.9,7.92,50000.0,7.91,7.93,7.9,7.92,50000.0
2005-12-02 15:00:00,7.91,7.92,7.9,7.92,40000.0,7.91,7.92,7.9,7.92,40000.0
2005-12-02 15:05:00,7.92,7.92,7.92,7.92,7000.0,7.92,7.92,7.92,7.92,7000.0
2005-12-02 15:10:00,7.93,7.95,7.92,7.92,87000.0,7.93,7.95,7.92,7.92,87000.0
2005-12-02 15:15:00,7.92,7.94,7.92,7.94,12000.0,7.92,7.94,7.92,7.94,12000.0
2005-12-02 15:20:00,7.94,7.94,7.94,7.94,22000.0,7.94,7.94,7.94,7.94,22000.0
2005-12-02 15:25:00,7.93,7.94,7.93,7.94,37000.0,7.93,7.94,7.93,7.94,37000.0
2005-12-02 15:30:00,7.94,7.94,7.93,7.93,75000.0,7.94,7.94,7.93,7.93,75000.0
2005-12-02 15:35:00,7.93,7.94,7.93,7.94,96000.0,7.93,7.94,7.93,7.94,96000.0
2005-12-02 15:40:00,7.94,7.94,7.93,7.93,34000.0,7.94,7.94,7.93,7.93,34000.0
2005-12-02 15:45:00,7.93,7.93,7.92,7.92,103000.0,7.93,7.93,7.92,7.92,103000.0
2005-12-02 15:50:00,7.92,7.93,7.91,7.93,70000.0,7.92,7.93,7.91,7.93,70000.0
2005-12-02 15:55:00,7.93,7.93,7.89,7.89,271000.0,7.93,7.93,7.89,7.89,271000.0
2005-12-05 09:30:00,7.99,7.99,7.93,7.95,176000.0,7.99,7.99,7.93,7.95,176000.0
2005-12-05 09:35:00,7.97,8.0,7.96,8.0,121000.0,7.97,8.0,7.96,8.0,121000.0
2005-12-05 09:40:00,7.99,8.03,7.99,8.0,231000.0,7.99,8.03,7.99,8.0,231000.0
2005-12-05 09:45:00,7.99,7.99,7.95,7.98,73000.0,7.99,7.99,7.95,7.98,73000.0
2005-12-05 09:50:00,7.98,7.98,7.91,7.95,104000.0,7.98,7.98,7.91,7.95,104000.0
2005-12-05 09:55:00,7.95,7.96,7.95,7.96,11000.0,7.95,7.96,7.95,7.96,11000.0
2005-12-05 10:00:00,7.94,7.96,7.94,7.96,13000.0,7.94,7.96,7.94,7.96,13000.0
2005-12-05 10:05:00,7.94,7.95,7.93,7.93,58000.0,7.94,7.95,7.93,7.93,58000.0
2005-12-05 10:10:00,7.93,7.94,7.89,7.91,147000.0,7.93,7.94,7.89,7.91,147000.0
2005-12-05 10:15:00,7.91,7.91,7.89,7.9,54000.0,7.91,7.91,7.89,7.9,54000.0
2005-12-05 10:20:00,7.89,7.92,7.89,7.91,31000.0,7.89,7.92,7.89,7.91,31000.0
2005-12-05 10:25:00,7.91,7.92,7.9,7.92,17000.0,7.91,7.92,7.9,7.92,17000.0
2005-12-05 10:30:00,7.91,7.91,7.9,7.91,7000.0,7.91,7.91,7.9,7.91,7000.0
2005-12-05 10:35:00,7.92,7.94,7.92,7.93,59000.0,7.92,7.94,7.92,7.93,59000.0
2005-12-05 10:40:00,7.93,7.94,7.92,7.92,17000.0,7.93,7.94,7.92,7.92,17000.0
2005-12-05 10:45:00,7.92,7.92,7.92,7.92,16000.0,7.92,7.92,7.92,7.92,16000.0
2005-12-05 10:50:00,7.92,7.92,7.91,7.92,17000.0,7.92,7.92,7.91,7.92,17000.0
2005-12-05 10:55:00,7.93,7.93,7.92,7.92,10000.0,7.93,7.93,7.92,7.92,10000.0
2005-12-05 11:00:00,7.93,7.93,7.92,7.93,50000.0,7.93,7.93,7.92,7.93,50000.0
2005-12-05 11:05:00,7.93,7.95,7.93,7.94,23000.0,7.93,7.95,7.93,7.94,23000.0
2005-12-05 11:10:00,7.94,7.94,7.92,7.92,16000.0,7.94,7.94,7.92,7.92,16000.0
2005-12-05 11:15:00,7.92,7.92,7.92,7.92,1000.0,7.92,7.92,7.92,7.92,1000.0
2005-12-05 11:20:00,7.92,7.93,7.91,7.93,20000.0,7.92,7.93,7.91,7.93,20000.0
2005-12-05 11:25:00,7.93,7.93,7.93,7.93,10000.0,7.93,7.93,7.93,7.93,10000.0
2005-12-05 11:30:00,7.93,7.93,7.92,7.92,2000.0,7.93,7.93,7.92,7.92,2000.0
2005-12-05 11:35:00,7.93,7.94,7.93,7.94,5000.0,7.93,7.94,7.93,7.94,5000.0
2005-12-05 11:40:00,7.94,7.94,7.94,7.94,2000.0,7.94,7.94,7.94,7.94,2000.0
2005-12-05 11:45:00,7.94,7.94,7.93,7.93,16000.0,7.94,7.94,7.93,7.93,16000.0
2005-12-05 11:50:00,7.92,7.92,7.91,7.91,14000.0,7.92,7.92,7.91,7.91,14000.0
2005-12-05 11:55:00,7.91,7.91,7.91,7.91,0.0,7.91,7.91,7.91,7.91,0.0
2005-12-05 12:00:00,7.92,7.92,7.91,7.91,5000.0,7.92,7.92,7.91,7.91,5000.0
2005-12-05 12:05:00,7.91,7.91,7.91,7.91,0.0,7.91,7.91,7.91,7.91,0.0
2005-12-05 12:10:00,7.91,7.91,7.91,7.91,0.0,7.91,7.91,7.91,7.91,0.0
2005-12-05 12:15:00,7.91,7.91,7.91,7.91,0.0,7.91,7.91,7.91,7.91,0.0
2005-12-05 12:20:00,7.92,7.92,7.91,7.91,55000.0,7.92,7.92,7.91,7.91,55000.0
2005-12-05 12:25:00,7.91,7.91,7.91,7.91,4000.0,7.91,7.91,7.91,7.91,4000.0
2005-12-05 12:30:00,7.91,7.92,7.91,7.92,4000.0,7.91,7.92,7.91,7.92,4000.0
2005-12-05 12:35:00,7.92,7.92,7.92,7.92,1000.0,7.92,7.92,7.92,7.92,1000.0
2005-12-05 12:40:00,7.93,7.93,7.92,7.93,18000.0,7.93,7.93,7.92,7.93,18000.0
2005-12-05 12:45:00,7.93,7.93,7.92,7.92,8000.0,7.93,7.93,7.92,7.92,8000.0
2005-12-05 12:50:00,7.93,7.93,7.93,7.93,4000.0,7.93,7.93,7.93,7.93,4000.0
2005-12-05 12:55:00,7.92,7.92,7.91,7.92,8000.0,7.92,7.92,7.91,7.92,8000.0
2005-12-05 13:00:00,7.91,7.91,7.91,7.91,28000.0,7.91,7.91,7.91,7.91,28000.0
2005-12-05 13:05:00,7.91,7.91,7.9,7.91,48000.0,7.91,7.91,7.9,7.91,48000.0
2005-12-05 13:10:00,7.91,7.91,7.91,7.91,13000.0,7.91,7.91,7.91,7.91,13000.0
2005-12-05 13:15:00,7.9,7.91,7.9,7.91,11000.0,7.9,7.91,7.9,7.91,11000.0
2005-12-05 13:20:00,7.9,7.91,7.89,7.9,52000.0,7.9,7.91,7.89,7.9,52000.0
2005-12-05 13:25:00,7.89,7.9,7.89,7.9,7000.0,7.89,7.9,7.89,7.9,7000.0
2005-12-05 13:30:00,7.9,7.9,7.9,7.9,5000.0,7.9,7.9,7.9,7.9,5000.0
2005-12-05 13:35:00,7.9,7.91,7.9,7.91,30000.0,7.9,7.91,7.9,7.91,30000.0
2005-12-05 13:40:00,7.91,7.91,7.9,7.91,11000.0,7.91,7.91,7.9,7.91,11000.0
2005-12-05 13:45:00,7.92,7.92,7.91,7.91,18000.0,7.92,7.92,7.91,7.91,18000.0
2005-12-05 13:50:00,7.9,7.92,7.9,7.92,18000.0,7.9,7.92,7.9,7.92,18000.0
2005-12-05 13:55:00,7.92,7.92,7.92,7.92,3000.0,7.92,7.92,7.92,7.92,3000.0
2005-12-05 14:00:00,7.92,7.92,7.89,7.9,42000.0,7.92,7.92,7.89,7.9,42000.0
2005-12-05 14:05:00,7.9,7.91,7.89,7.9,32000.0,7.9,7.91,7.89,7.9,32000.0
2005-12-05 14:10:00,7.9,7.9,7.9,7.9,0.0,7.9,7.9,7.9,7.9,0.0
2005-12-05 14:15:00,7.91,7.91,7.91,7.91,1000.0,7.91,7.91,7.91,7.91,1000.0
2005-12-05 14:20:00,7.9,7.91,7.9,7.9,29000.0,7.9,7.91,7.9,7.9,29000.0
2005-12-05 14:25:00,7.9,7.9,7.81,7.83,293000.0,7.9,7.9,7.81,7.83,293000.0
2005-12-05 14:30:00,7.84,7.84,7.81,7.81,65000.0,7.84,7.84,7.81,7.81,65000.0
2005-12-05 14:35:00,7.82,7.84,7.81,7.82,47000.0,7.82,7.84,7.81,7.82,47000.0
2005-12-05 14:40:00,7.83,7.87,7.83,7.87,60000.0,7.83,7.87,7.83,7.87,60000.0
2005-12-05 14:45:00,7.85,7.85,7.85,7.85,25000.0,7.85,7.85,7.85,7.85,25000.0
2005-12-05 14:50:00,7.87,7.87,7.85,7.85,24000.0,7.87,7.87,7.85,7.85,24000.0
2005-12-05 14:55:00,7.85,7.85,7.85,7.85,12000.0,7.85,7.85,7.85,7.85,12000.0
2005-12-05 15:00:00,7.84,7.85,7.83,7.85,23000.0,7.84,7.85,7.83,7.85,23000.0
2005-12-05 15:05:00,7.85,7.85,7.83,7.83,24000.0,7.85,7.85,7.83,7.83,24000.0
2005-12-05 15:10:00,7.82,7.83,7.8,7.81,202000.0,7.82,7.83,7.8,7.81,202000.0
2005-12-05 15:15:00,7.81,7.82,7.8,7.82,57000.0,7.81,7.82,7.8,7.82,57000.0
2005-12-05 15:20:00,7.81,7.82,7.81,7.82,34000.0,7.81,7.82,7.81,7.82,34000.0
2005-12-05 15:25:00,7.82,7.82,7.8,7.81,46000.0,7.82,7.82,7.8,7.81,46000.0
2005-12-05 15:30:00,7.81,7.81,7.8,7.81,63000.0,7.81,7.81,7.8,7.81,63000.0
2005-12-05 15:35:00,7.82,7.83,7.81,7.81,28000.0,7.82,7.83,7.81,7.81,28000.0
2005-12-05 15:40:00,7.81,7.84,7.81,7.84,50000.0,7.81,7.84,7.81,7.84,50000.0
2005-12-05 15:45:00,7.82,7.84,7.81,7.84,37000.0,7.82,7.84,7.81,7.84,37000.0
2005-12-05 15:50:00,7.82,7.82,7.77,7.78,181000.0,7.82,7.82,7.77,7.78,181000.0
2005-12-05 15:55:00,7.78,7.81,7.78,7.8,147000.0,7.78,7.81,7.78,7.8,147000.0
2005-12-06 09:30:00,7.85,7.92,7.85,7.9,294000.0,7.85,7.92,7.85,7.9,294000.0
2005-12-06 09:35:00,7.89,7.94,7.88,7.9,209000.0,7.89,7.94,7.88,7.9,209000.0
2005-12-06 09:40:00,7.9,8.01,7.88,8.0,536000.0,7.9,8.01,7.88,8.0,536000.0
2005-12-06 09:45:00,7.97,8.0,7.96,7.96,97000.0,7.97,8.0,7.96,7.96,97000.0
2005-12-06 09:50:00,7.97,8.0,7.92,8.0,217000.0,7.97,8.0,7.92,8.0,217000.0
2005-12-06 09:55:00,8.0,8.02,7.98,8.0,254000.0,8.0,8.02,7.98,8.0,254000.0
2005-12-06 10:00:00,8.0,8.02,7.98,7.99,137000.0,8.0,8.02,7.98,7.99,137000.0
2005-12-06 10:05:00,7.99,8.03,7.99,8.03,212000.0,7.99,8.03,7.99,8.03,212000.0
2005-12-06 10:10:00,8.03,8.03,7.99,8.0,113000.0,8.03,8.03,7.99,8.0,113000.0
2005-12-06 10:15:00,8.0,8.0,7.94,7.97,117000.0,8.0,8.0,7.94,7.97,117000.0
2005-12-06 10:20:00,7.97,7.99,7.97,7.98,36000.0,7.97,7.99,7.97,7.98,36000.0
2005-12-06 10:25:00,7.98,7.98,7.93,7.95,158000.0,7.98,7.98,7.93,7.95,158000.0
2005-12-06 10:30:00,7.95,7.97,7.95,7.97,12000.0,7.95,7.97,7.95,7.97,12000.0
2005-12-06 10:35:00,7.95,7.96,7.93,7.93,39000.0,7.95,7.96,7.93,7.93,39000.0
2005-12-06 10:40:00,7.94,7.95,7.93,7.93,21000.0,7.94,7.95,7.93,7.93,21000.0
2005-12-06 10:45:00,7.93,7.95,7.93,7.94,13000.0,7.93,7.95,7.93,7.94,13000.0
2005-12-06 10:50:00,7.94,7.95,7.94,7.95,10000.0,7.94,7.95,7.94,7.95,10000.0
2005-12-06 10:55:00,7.95,7.96,7.93,7.93,36000.0,7.95,7.96,7.93,7.93,36000.0
2005-12-06 11:00:00,7.95,7.97,7.94,7.95,35000.0,7.95,7.97,7.94,7.95,35000.0
2005-12-06 11:05:00,7.95,7.95,7.94,7.94,20000.0,7.95,7.95,7.94,7.94,20000.0
2005-12-06 11:10:00,7.94,7.94,7.9,7.9,71000.0,7.94,7.94,7.9,7.9,71000.0
2005-12-06 11:15:00,7.91,7.91,7.91,7.91,2000.0,7.91,7.91,7.91,7.91,2000.0
2005-12-06 11:20:00,7.91,7.91,7.91,7.91,2000.0,7.91,7.91,7.91,7.91,2000.0
2005-12-06 11:25:00,7.92,7.93,7.91,7.91,17000.0,7.92,7.93,7.91,7.91,17000.0
2005-12-06 11:30:00,7.91,7.92,7.87,7.9,167000.0,7.91,7.92,7.87,7.9,167000.0
2005-12-06 11:35:00,7.88,7.89,7.88,7.89,4000.0,7.88,7.89,7.88,7.89,4000.0
2005-12-06 11:40:00,7.89,7.9,7.89,7.9,12000.0,7.89,7.9,7.89,7.9,12000.0
2005-12-06 11:45:00,7.88,7.88,7.88,7.88,43000.0,7.88,7.88,7.88,7.88,43000.0
2005-12-06 11:50:00,7.88,7.88,7.88,7.88,20000.0,7.88,7.88,7.88,7.88,20000.0
2005-12-06 11:55:00,7.88,7.9,7.88,7.9,42000.0,7.88,7.9,7.88,7.9,42000.0
2005-12-06 12:00:00,7.89,7.9,7.88,7.9,23000.0,7.89,7.9,7.88,7.9,23000.0
2005-12-06 12:05:00,7.9,7.9,7.88,7.88,9000.0,7.9,7.9,7.88,7.88,9000.0
2005-12-06 12:10:00,7.88,7.9,7.88,7.9,7000.0,7.88,7.9,7.88,7.9,7000.0
2005-12-06 12:15:00,7.9,7.92,7.9,7.9,23000.0,7.9,7.92,7.9,7.9,23000.0
2005-12-06 12:20:00,7.9,7.9,7.9,7.9,7000.0,7.9,7.9,7.9,7.9,7000.0
2005-12-06 12:25:00,7.89,7.9,7.89,7.89,19000.0,7.89,7.9,7.89,7.89,19000.0
2005-12-06 12:30:00,7.88,7.88,7.86,7.86,36000.0,7.88,7.88,7.86,7.86,36000.0
2005-12-06 12:35:00,7.86,7.88,7.86,7.86,10000.0,7.86,7.88,7.86,7.86,10000.0
2005-12-06 12:40:00,7.87,7.87,7.86,7.86,2000.0,7.87,7.87,7.86,7.86,2000.0
2005-12-06 12:45:00,7.88,7.88,7.88,7.88,1000.0,7.88,7.88,7.88,7.88,1000.0
2005-12-06 12:50:00,7.88,7.88,7.88,7.88,0.0,7.88,7.88,7.88,7.88,0.0
2005-12-06 12:55:00,7.88,7.88,7.86,7.87,40000.0,7.88,7.88,7.86,7.87,40000.0
2005-12-06 13:00:00,7.87,7.87,7.86,7.87,3000.0,7.87,7.87,7.86,7.87,3000.0
2005-12-06 13:05:00,7.86,7.86,7.86,7.86,24000.0,7.86,7.86,7.86,7.86,24000.0
2005-12-06 13:10:00,7.86,7.86,7.86,7.86,1000.0,7.86,7.86,7.86,7.86,1000.0
2005-12-06 13:15:00,7.86,7.86,7.86,7.86,3000.0,7.86,7.86,7.86,7.86,3000.0
2005-12-06 13:20:00,7.86,7.87,7.86,7.87,16000.0,7.86,7.87,7.86,7.87,16000.0
2005-12-06 13:25:00,7.87,7.87,7.87,7.87,2000.0,7.87,7.87,7.87,7.87,2000.0
2005-12-06 13:30:00,7.87,7.87,7.87,7.87,4000.0,7.87,7.87,7.87,7.87,4000.0
2005-12-06 13:35:00,7.89,7.9,7.89,7.9,7000.0,7.89,7.9,7.89,7.9,7000.0
2005-12-06 13:40:00,7.9,7.9,7.88,7.88,6000.0,7.9,7.9,7.88,7.88,6000.0
2005-12-06 13:45:00,7.88,7.88,7.87,7.87,13000.0,7.88,7.88,7.87,7.87,13000.0
2005-12-06 13:50:00,7.87,7.87,7.87,7.87,0.0,7.87,7.87,7.87,7.87,0.0
2005-12-06 13:55:00,7.87,7.87,7.85,7.85,37000.0,7.87,7.87,7.85,7.85,37000.0
2005-12-06 14:00:00,7.86,7.86,7.82,7.82,130000.0,7.86,7.86,7.82,7.82,130000.0
2005-12-06 14:05:00,7.83,7.83,7.8,7.82,50000.0,7.83,7.83,7.8,7.82,50000.0
2005-12-06 14:10:00,7.82,7.82,7.81,7.82,49000.0,7.82,7.82,7.81,7.82,49000.0
2005-12-06 14:15:00,7.82,7.82,7.8,7.81,43000.0,7.82,7.82,7.8,7.81,43000.0
2005-12-06 14:20:00,7.81,7.82,7.81,7.81,41000.0,7.81,7.82,7.81,7.81,41000.0
2005-12-06 14:25:00,7.81,7.81,7.78,7.79,221000.0,7.81,7.81,7.78,7.79,221000.0
2005-12-06 14:30:00,7.8,7.81,7.78,7.78,35000.0,7.8,7.81,7.78,7.78,35000.0
2005-12-06 14:35:00,7.78,7.78,7.78,7.78,21000.0,7.78,7.78,7.78,7.78,21000.0
2005-12-06 14:40:00,7.79,7.79,7.78,7.78,58000.0,7.79,7.79,7.78,7.78,58000.0
2005-12-06 14:45:00,7.78,7.79,7.78,7.79,14000.0,7.78,7.79,7.78,7.79,14000.0
2005-12-06 14:50:00,7.78,7.78,7.74,7.77,245000.0,7.78,7.78,7.74,7.77,245000.0
2005-12-06 14:55:00,7.77,7.77,7.74,7.74,148000.0,7.77,7.77,7.74,7.74,148000.0
2005-12-06 15:00:00,7.75,7.77,7.75,7.75,47000.0,7.75,7.77,7.75,7.75,47000.0
2005-12-06 15:05:00,7.76,7.77,7.74,7.77,38000.0,7.76,7.77,7.74,7.77,38000.0
2005-12-06 15:10:00,7.76,7.77,7.75,7.77,75000.0,7.76,7.77,7.75,7.77,75000.0
2005-12-06 15:15:00,7.77,7.78,7.75,7.78,21000.0,7.77,7.78,7.75,7.78,21000.0
2005-12-06 15:20:00,7.78,7.8,7.76,7.77,34000.0,7.78,7.8,7.76,7.77,34000.0
2005-12-06 15:25:00,7.77,7.78,7.76,7.77,34000.0,7.77,7.78,7.76,7.77,34000.0
2005-12-06 15:30:00,7.77,7.78,7.76,7.78,33000.0,7.77,7.78,7.76,7.78,33000.0
2005-12-06 15:35:00,7.78,7.81,7.78,7.78,53000.0,7.78,7.81,7.78,7.78,53000.0
2005-12-06 15:40:00,7.78,7.78,7.77,7.77,59000.0,7.78,7.78,7.77,7.77,59000.0
2005-12-06 15:45:00,7.78,7.8,7.77,7.8,49000.0,7.78,7.8,7.77,7.8,49000.0
2005-12-06 15:50:00,7.8,7.82,7.8,7.8,49000.0,7.8,7.82,7.8,7.8,49000.0
2005-12-06 15:55:00,7.8,7.81,7.78,7.8,195000.0,7.8,7.81,7.78,7.8,195000.0
2005-12-07 09:30:00,7.87,7.93,7.81,7.88,179000.0,7.87,7.93,7.81,7.88,179000.0
2005-12-07 09:35:00,7.86,7.86,7.82,7.83,46000.0,7.86,7.86,7.82,7.83,46000.0
2005-12-07 09:40:00,7.85,7.85,7.81,7.81,25000.0,7.85,7.85,7.81,7.81,25000.0
2005-12-07 09:45:00,7.82,7.82,7.81,7.81,78000.0,7.82,7.82,7.81,7.81,78000.0
2005-12-07 09:50:00,7.81,7.84,7.81,7.83,53000.0,7.81,7.84,7.81,7.83,53000.0
2005-12-07 09:55:00,7.85,7.85,7.81,7.81,132000.0,7.85,7.85,7.81,7.81,132000.0
2005-12-07 10:00:00,7.82,7.82,7.81,7.81,59000.0,7.82,7.82,7.81,7.81,59000.0
2005-12-07 10:05:00,7.82,7.84,7.82,7.82,36000.0,7.82,7.84,7.82,7.82,36000.0
2005-12-07 10:10:00,7.82,7.83,7.82,7.82,5000.0,7.82,7.83,7.82,7.82,5000.0
2005-12-07 10:15:00,7.82,7.82,7.81,7.82,12000.0,7.82,7.82,7.81,7.82,12000.0
2005-12-07 10:20:00,7.82,7.83,7.82,7.83,3000.0,7.82,7.83,7.82,7.83,3000.0
2005-12-07 10:25:00,7.82,7.82,7.81,7.81,65000.0,7.82,7.82,7.81,7.81,65000.0
2005-12-07 10:30:00,7.81,7.82,7.81,7.81,12000.0,7.81,7.82,7.81,7.81,12000.0
2005-12-07 10:35:00,7.81,7.81,7.78,7.8,78000.0,7.81,7.81,7.78,7.8,78000.0
2005-12-07 10:40:00,7.8,7.81,7.79,7.81,26000.0,7.8,7.81,7.79,7.81,26000.0
2005-12-07 10:45:00,7.81,7.82,7.79,7.79,26000.0,7.81,7.82,7.79,7.79,26000.0
2005-12-07 10:50:00,7.8,7.8,7.79,7.79,9000.0,7.8,7.8,7.79,7.79,9000.0
2005-12-07 10:55:00,7.79,7.79,7.77,7.78,97000.0,7.79,7.79,7.77,7.78,97000.0
2005-12-07 11:00:00,7.78,7.78,7.77,7.77,43000.0,7.78,7.78,7.77,7.77,43000.0
2005-12-07 11:05:00,7.77,7.78,7.77,7.77,46000.0,7.77,7.78,7.77,7.77,46000.0
2005-12-07 11:10:00,7.77,7.78,7.77,7.77,17000.0,7.77,7.78,7.77,7.77,17000.0
2005-12-07 11:15:00,7.77,7.78,7.76,7.76,31000.0,7.77,7.78,7.76,7.76,31000.0
2005-12-07 11:20:00,7.77,7.77,7.77,7.77,5000.0,7.77,7.77,7.77,7.77,5000.0
2005-12-07 11:25:00,7.77,7.77,7.77,7.77,5000.0,7.77,7.77,7.77,7.77,5000.0
2005-12-07 11:30:00,7.77,7.77,7.77,7.77,14000.0,7.77,7.77,7.77,7.77,14000.0
2005-12-07 11:35:00,7.77,7.78,7.77,7.78,20000.0,7.77,7.78,7.77,7.78,20000.0
2005-12-07 11:40:00,7.78,7.78,7.77,7.77,14000.0,7.78,7.78,7.77,7.77,14000.0
2005-12-07 11:45:00,7.77,7.77,7.77,7.77,23000.0,7.77,7.77,7.77,7.77,23000.0
2005-12-07 11:50:00,7.77,7.77,7.76,7.76,45000.0,7.77,7.77,7.76,7.76,45000.0
2005-12-07 11:55:00,7.76,7.76,7.76,7.76,12000.0,7.76,7.76,7.76,7.76,12000.0
2005-12-07 12:00:00,7.76,7.76,7.76,7.76,19000.0,7.76,7.76,7.76,7.76,19000.0
2005-12-07 12:05:00,7.76,7.76,7.75,7.76,53000.0,7.76,7.76,7.75,7.76,53000.0
2005-12-07 12:10:00,7.76,7.76,7.76,7.76,2000.0,7.76,7.76,7.76,7.76,2000.0
2005-12-07 12:15:00,7.75,7.77,7.75,7.77,35000.0,7.75,7.77,7.75,7.77,35000.0
2005-12-07 12:20:00,7.76,7.77,7.76,7.77,7000.0,7.76,7.77,7.76,7.77,7000.0
2005-12-07 12:25:00,7.76,7.76,7.75,7.76,6000.0,7.76,7.76,7.75,7.76,6000.0
2005-12-07 12:30:00,7.75,7.77,7.75,7.77,18000.0,7.75,7.77,7.75,7.77,18000.0
2005-12-07 12:35:00,7.77,7.77,7.77,7.77,3000.0,7.77,7.77,7.77,7.77,3000.0
2005-12-07 12:40:00,7.76,7.76,7.76,7.76,3000.0,7.76,7.76,7.76,7.76,3000.0
2005-12-07 12:45:00,7.76,7.76,7.75,7.76,15000.0,7.76,7.76,7.75,7.76,15000.0
2005-12-07 12:50:00,7.76,7.76,7.76,7.76,2000.0,7.76,7.76,7.76,7.76,2000.0
2005-12-07 12:55:00,7.77,7.77,7.76,7.76,11000.0,7.77,7.77,7.76,7.76,11000.0
2005-12-07 13:00:00,7.77,7.77,7.77,7.77,22000.0,7.77,7.77,7.77,7.77,22000.0
2005-12-07 13:05:00,7.77,7.77,7.77,7.77,1000.0,7.77,7.77,7.77,7.77,1000.0
2005-12-07 13:10:00,7.77,7.77,7.77,7.77,7000.0,7.77,7.77,7.77,7.77,7000.0
2005-12-07 13:15:00,7.77,7.77,7.76,7.76,5000.0,7.77,7.77,7.76,7.76,5000.0
2005-12-07 13:20:00,7.77,7.77,7.77,7.77,8000.0,7.77,7.77,7.77,7.77,8000.0
2005-12-07 13:25:00,7.77,7.77,7.76,7.76,34000.0,7.77,7.77,7.76,7.76,34000.0
2005-12-07 13:30:00,7.76,7.77,7.75,7.77,14000.0,7.76,7.77,7.75,7.77,14000.0
2005-12-07 13:35:00,7.77,7.77,7.77,7.77,9000.0,7.77,7.77,7.77,7.77,9000.0
2005-12-07 13:40:00,7.76,7.76,7.76,7.76,6000.0,7.76,7.76,7.76,7.76,6000.0
2005-12-07 13:45:00,7.77,7.77,7.77,7.77,3000.0,7.77,7.77,7.77,7.77,3000.0
2005-12-07 13:50:00,7.77,7.77,7.77,7.77,3000.0,7.77,7.77,7.77,7.77,3000.0
2005-12-07 13:55:00,7.77,7.77,7.76,7.76,4000.0,7.77,7.77,7.76,7.76,4000.0
2005-12-07 14:00:00,7.76,7.76,7.75,7.75,26000.0,7.76,7.76,7.75,7.75,26000.0
2005-12-07 14:05:00,7.76,7.76,7.75,7.75,25000.0,7.76,7.76,7.75,7.75,25000.0
2005-12-07 14:10:00,7.76,7.76,7.76,7.76,6000.0,7.76,7.76,7.76,7.76,6000.0
2005-12-07 14:15:00,7.77,7.77,7.76,7.76,7000.0,7.77,7.77,7.76,7.76,7000.0
2005-12-07 14:20:00,7.77,7.77,7.76,7.76,13000.0,7.77,7.77,7.76,7.76,13000.0
2005-12-07 14:25:00,7.76,7.76,7.76,7.76,2000.0,7.76,7.76,7.76,7.76,2000.0
2005-12-07 14:30:00,7.75,7.75,7.75,7.75,1000.0,7.75,7.75,7.75,7.75,1000.0
2005-12-07 14:35:00,7.75,7.75,7.75,7.75,36000.0,7.75,7.75,7.75,7.75,36000.0
2005-12-07 14:40:00,7.73,7.75,7.73,7.75,6000.0,7.73,7.75,7.73,7.75,6000.0
2005-12-07 14:45:00,7.74,7.75,7.74,7.75,23000.0,7.74,7.75,7.74,7.75,23000.0
2005-12-07 14:50:00,7.75,7.75,7.75,7.75,8000.0,7.75,7.75,7.75,7.75,8000.0
2005-12-07 14:55:00,7.76,7.76,7.75,7.75,13000.0,7.76,7.76,7.75,7.75,13000.0
2005-12-07 15:00:00,7.75,7.75,7.73,7.73,65000.0,7.75,7.75,7.73,7.73,65000.0
2005-12-07 15:05:00,7.74,7.74,7.71,7.72,89000.0,7.74,7.74,7.71,7.72,89000.0
2005-12-07 15:10:00,7.73,7.73,7.71,7.71,7000.0,7.73,7.73,7.71,7.71,7000.0
2005-12-07 15:15:00,7.73,7.73,7.73,7.73,19000.0,7.73,7.73,7.73,7.73,19000.0
2005-12-07 15:20:00,7.73,7.73,7.72,7.72,17000.0,7.73,7.73,7.72,7.72,17000.0
2005-12-07 15:25:00,7.73,7.73,7.72,7.72,38000.0,7.73,7.73,7.72,7.72,38000.0
2005-12-07 15:30:00,7.72,7.72,7.71,7.71,32000.0,7.72,7.72,7.71,7.71,32000.0
2005-12-07 15:35:00,7.71,7.71,7.71,7.71,63000.0,7.71,7.71,7.71,7.71,63000.0
2005-12-07 15:40:00,7.71,7.73,7.71,7.73,148000.0,7.71,7.73,7.71,7.73,148000.0
2005-12-07 15:45:00,7.73,7.73,7.71,7.72,25000.0,7.73,7.73,7.71,7.72,25000.0
2005-12-07 15:50:00,7.73,7.73,7.72,7.72,52000.0,7.73,7.73,7.72,7.72,52000.0
2005-12-07 15:55:00,7.72,7.78,7.7,7.75,360000.0,7.72,7.78,7.7,7.75,360000.0
2005-12-08 09:30:00,7.81,7.82,7.78,7.81,146000.0,7.81,7.82,7.78,7.81,146000.0
2005-12-08 09:35:00,7.78,7.78,7.75,7.75,38000.0,7.78,7.78,7.75,7.75,38000.0
2005-12-08 09:40:00,7.75,7.75,7.71,7.73,42000.0,7.75,7.75,7.71,7.73,42000.0
2005-12-08 09:45:00,7.76,7.76,7.72,7.72,20000.0,7.76,7.76,7.72,7.72,20000.0
2005-12-08 09:50:00,7.72,7.73,7.72,7.73,33000.0,7.72,7.73,7.72,7.73,33000.0
2005-12-08 09:55:00,7.72,7.78,7.72,7.78,13000.0,7.72,7.78,7.72,7.78,13000.0
2005-12-08 10:00:00,7.77,7.77,7.72,7.73,5000.0,7.77,7.77,7.72,7.73,5000.0
2005-12-08 10:05:00,7.77,7.77,7.74,7.74,9000.0,7.77,7.77,7.74,7.74,9000.0
2005-12-08 10:10:00,7.73,7.76,7.73,7.74,30000.0,7.73,7.76,7.73,7.74,30000.0
2005-12-08 10:15:00,7.74,7.75,7.74,7.75,5000.0,7.74,7.75,7.74,7.75,5000.0
2005-12-08 10:20:00,7.75,7.77,7.74,7.76,34000.0,7.75,7.77,7.74,7.76,34000.0
2005-12-08 10:25:00,7.76,7.79,7.76,7.79,70000.0,7.76,7.79,7.76,7.79,70000.0
2005-12-08 10:30:00,7.79,7.81,7.78,7.79,116000.0,7.79,7.81,7.78,7.79,116000.0
2005-12-08 10:35:00,7.79,7.8,7.78,7.79,30000.0,7.79,7.8,7.78,7.79,30000.0
2005-12-08 10:40:00,7.78,7.78,7.78,7.78,12000.0,7.78,7.78,7.78,7.78,12000.0
2005-12-08 10:45:00,7.79,7.8,7.79,7.79,39000.0,7.79,7.8,7.79,7.79,39000.0
2005-12-08 10:50:00,7.8,7.81,7.8,7.8,71000.0,7.8,7.81,7.8,7.8,71000.0
2005-12-08 10:55:00,7.8,7.81,7.78,7.81,20000.0,7.8,7.81,7.78,7.81,20000.0
2005-12-08 11:00:00,7.81,7.81,7.79,7.79,12000.0,7.81,7.81,7.79,7.79,12000.0
2005-12-08 11:05:00,7.79,7.81,7.79,7.8,41000.0,7.79,7.81,7.79,7.8,41000.0
2005-12-08 11:10:00,7.8,7.8,7.8,7.8,26000.0,7.8,7.8,7.8,7.8,26000.0
2005-12-08 11:15:00,7.79,7.8,7.78,7.78,12000.0,7.79,7.8,7.78,7.78,12000.0
2005-12-08 11:20:00,7.78,7.78,7.78,7.78,1000.0,7.78,7.78,7.78,7.78,1000.0
2005-12-08 11:25:00,7.78,7.78,7.77,7.77,4000.0,7.78,7.78,7.77,7.77,4000.0
2005-12-08 11:30:00,7.75,7.75,7.73,7.73,39000.0,7.75,7.75,7.73,7.73,39000.0
2005-12-08 11:35:00,7.74,7.75,7.73,7.73,17000.0,7.74,7.75,7.73,7.73,17000.0
2005-12-08 11:40:00,7.73,7.73,7.72,7.73,9000.0,7.73,7.73,7.72,7.73,9000.0
2005-12-08 11:45:00,7.73,7.73,7.73,7.73,0.0,7.73,7.73,7.73,7.73,0.0
2005-12-08 11:50:00,7.73,7.73,7.71,7.72,28000.0,7.73,7.73,7.71,7.72,28000.0
2005-12-08 11:55:00,7.72,7.72,7.71,7.72,30000.0,7.72,7.72,7.71,7.72,30000.0
2005-12-08 12:00:00,7.72,7.73,7.71,7.73,25000.0,7.72,7.73,7.71,7.73,25000.0
2005-12-08 12:05:00,7.73,7.73,7.72,7.72,4000.0,7.73,7.73,7.72,7.72,4000.0
2005-12-08 12:10:00,7.73,7.73,7.72,7.73,7000.0,7.73,7.73,7.72,7.73,7000.0
2005-12-08 12:15:00,7.74,7.75,7.74,7.75,14000.0,7.74,7.75,7.74,7.75,14000.0
2005-12-08 12:20:00,7.75,7.77,7.75,7.76,42000.0,7.75,7.77,7.75,7.76,42000.0
2005-12-08 12:25:00,7.77,7.77,7.75,7.75,37000.0,7.77,7.77,7.75,7.75,37000.0
2005-12-08 12:30:00,7.75,7.75,7.75,7.75,0.0,7.75,7.75,7.75,7.75,0.0
2005-12-08 12:35:00,7.73,7.74,7.73,7.74,9000.0,7.73,7.74,7.73,7.74,9000.0
2005-12-08 12:40:00,7.74,7.74,7.73,7.73,10000.0,7.74,7.74,7.73,7.73,10000.0
2005-12-08 12:45:00,7.73,7.73,7.73,7.73,12000.0,7.73,7.73,7.73,7.73,12000.0
2005-12-08 12:50:00,7.73,7.73,7.73,7.73,0.0,7.73,7.73,7.73,7.73,0.0
2005-12-08 12:55:00,7.74,7.74,7.74,7.74,2000.0,7.74,7.74,7.74,7.74,2000.0
2005-12-08 13:00:00,7.75,7.76,7.75,7.76,11000.0,7.75,7.76,7.75,7.76,11000.0
2005-12-08 13:05:00,7.75,7.75,7.75,7.75,1000.0,7.75,7.75,7.75,7.75,1000.0
2005-12-08 13:10:00,7.75,7.75,7.74,7.74,44000.0,7.75,7.75,7.74,7.74,44000.0
2005-12-08 13:15:00,7.74,7.74,7.72,7.73,77000.0,7.74,7.74,7.72,7.73,77000.0
2005-12-08 13:20:00,7.72,7.73,7.72,7.73,18000.0,7.72,7.73,7.72,7.73,18000.0
2005-12-08 13:25:00,7.72,7.73,7.72,7.73,8000.0,7.72,7.73,7.72,7.73,8000.0
2005-12-08 13:30:00,7.73,7.74,7.73,7.73,14000.0,7.73,7.74,7.73,7.73,14000.0
2005-12-08 13:35:00,7.73,7.73,7.73,7.73,0.0,7.73,7.73,7.73,7.73,0.0
2005-12-08 13:40:00,7.73,7.73,7.73,7.73,5000.0,7.73,7.73,7.73,7.73,5000.0
2005-12-08 13:45:00,7.73,7.73,7.73,7.73,3000.0,7.73,7.73,7.73,7.73,3000.0
2005-12-08 13:50:00,7.73,7.73,7.73,7.73,1000.0,7.73,7.73,7.73,7.73,1000.0
2005-12-08 13:55:00,7.73,7.73,7.73,7.73,23000.0,7.73,7.73,7.73,7.73,23000.0
2005-12-08 14:00:00,7.73,7.73,7.73,7.73,17000.0,7.73,7.73,7.73,7.73,17000.0
2005-12-08 14:05:00,7.72,7.72,7.72,7.72,8000.0,7.72,7.72,7.72,7.72,8000.0
2005-12-08 14:10:00,7.71,7.72,7.71,7.71,36000.0,7.71,7.72,7.71,7.71,36000.0
2005-12-08 14:15:00,7.72,7.72,7.71,7.71,8000.0,7.72,7.72,7.71,7.71,8000.0
2005-12-08 14:20:00,7.71,7.72,7.71,7.71,60000.0,7.71,7.72,7.71,7.71,60000.0
2005-12-08 14:25:00,7.72,7.73,7.71,7.71,10000.0,7.72,7.73,7.71,7.71,10000.0
2005-12-08 14:30:00,7.72,7.72,7.66,7.66,216000.0,7.72,7.72,7.66,7.66,216000.0
2005-12-08 14:35:00,7.66,7.68,7.63,7.67,131000.0,7.66,7.68,7.63,7.67,131000.0
2005-12-08 14:40:00,7.67,7.67,7.67,7.67,0.0,7.67,7.67,7.67,7.67,0.0
2005-12-08 14:45:00,7.69,7.7,7.69,7.7,21000.0,7.69,7.7,7.69,7.7,21000.0
2005-12-08 14:50:00,7.69,7.69,7.66,7.66,70000.0,7.69,7.69,7.66,7.66,70000.0
2005-12-08 14:55:00,7.66,7.68,7.66,7.68,5000.0,7.66,7.68,7.66,7.68,5000.0
2005-12-08 15:00:00,7.67,7.68,7.66,7.66,17000.0,7.67,7.68,7.66,7.66,17000.0
2005-12-08 15:05:00,7.67,7.67,7.66,7.66,54000.0,7.67,7.67,7.66,7.66,54000.0
2005-12-08 15:10:00,7.66,7.66,7.62,7.63,143000.0,7.66,7.66,7.62,7.63,143000.0
2005-12-08 15:15:00,7.62,7.65,7.62,7.64,16000.0,7.62,7.65,7.62,7.64,16000.0
2005-12-08 15:20:00,7.64,7.66,7.64,7.65,34000.0,7.64,7.66,7.64,7.65,34000.0
2005-12-08 15:25:00,7.66,7.66,7.64,7.64,16000.0,7.66,7.66,7.64,7.64,16000.0
2005-12-08 15:30:00,7.65,7.65,7.64,7.64,15000.0,7.65,7.65,7.64,7.64,15000.0
2005-12-08 15:35:00,7.65,7.68,7.64,7.68,73000.0,7.65,7.68,7.64,7.68,73000.0
2005-12-08 15:40:00,7.67,7.7,7.67,7.7,27000.0,7.67,7.7,7.67,7.7,27000.0
2005-12-08 15:45:00,7.69,7.69,7.69,7.69,29000.0,7.69,7.69,7.69,7.69,29000.0
2005-12-08 15:50:00,7.69,7.7,7.69,7.69,56000.0,7.69,7.7,7.69,7.69,56000.0
2005-12-08 15:55:00,7.69,7.72,7.68,7.7,123000.0,7.69,7.72,7.68,7.7,123000.0
2005-12-09 09:30:00,7.73,7.78,7.73,7.73,179000.0,7.73,7.78,7.73,7.73,179000.0
2005-12-09 09:35:00,7.73,7.77,7.71,7.76,123000.0,7.73,7.77,7.71,7.76,123000.0
2005-12-09 09:40:00,7.76,7.76,7.73,7.73,92000.0,7.76,7.76,7.73,7.73,92000.0
2005-12-09 09:45:00,7.72,7.73,7.7,7.7,86000.0,7.72,7.73,7.7,7.7,86000.0
2005-12-09 09:50:00,7.71,7.72,7.65,7.65,33000.0,7.71,7.72,7.65,7.65,33000.0
2005-12-09 09:55:00,7.66,7.68,7.63,7.63,77000.0,7.66,7.68,7.63,7.63,77000.0
2005-12-09 10:00:00,7.64,7.68,7.64,7.66,28000.0,7.64,7.68,7.64,7.66,28000.0
2005-12-09 10:05:00,7.66,7.68,7.64,7.64,57000.0,7.66,7.68,7.64,7.64,57000.0
2005-12-09 10:10:00,7.64,7.65,7.63,7.64,69000.0,7.64,7.65,7.63,7.64,69000.0
2005-12-09 10:15:00,7.64,7.65,7.64,7.64,21000.0,7.64,7.65,7.64,7.64,21000.0
2005-12-09 10:20:00,7.65,7.65,7.63,7.63,26000.0,7.65,7.65,7.63,7.63,26000.0
2005-12-09 10:25:00,7.64,7.64,7.63,7.63,72000.0,7.64,7.64,7.63,7.63,72000.0
2005-12-09 10:30:00,7.63,7.64,7.53,7.59,303000.0,7.63,7.64,7.53,7.59,303000.0
2005-12-09 10:35:00,7.58,7.59,7.56,7.57,44000.0,7.58,7.59,7.56,7.57,44000.0
2005-12-09 10:40:00,7.58,7.59,7.57,7.59,24000.0,7.58,7.59,7.57,7.59,24000.0
2005-12-09 10:45:00,7.59,7.6,7.58,7.6,51000.0,7.59,7.6,7.58,7.6,51000.0
2005-12-09 10:50:00,7.61,7.63,7.61,7.63,49000.0,7.61,7.63,7.61,7.63,49000.0
2005-12-09 10:55:00,7.62,7.62,7.58,7.58,46000.0,7.62,7.62,7.58,7.58,46000.0
2005-12-09 11:00:00,7.58,7.59,7.58,7.59,17000.0,7.58,7.59,7.58,7.59,17000.0
2005-12-09 11:05:00,7.6,7.65,7.58,7.64,140000.0,7.6,7.65,7.58,7.64,140000.0
2005-12-09 11:10:00,7.64,7.64,7.63,7.64,16000.0,7.64,7.64,7.63,7.64,16000.0
2005-12-09 11:15:00,7.63,7.63,7.62,7.62,8000.0,7.63,7.63,7.62,7.62,8000.0
2005-12-09 11:20:00,7.62,7.63,7.62,7.63,6000.0,7.62,7.63,7.62,7.63,6000.0
2005-12-09 11:25:00,7.63,7.63,7.63,7.63,1000.0,7.63,7.63,7.63,7.63,1000.0
2005-12-09 11:30:00,7.63,7.63,7.62,7.63,7000.0,7.63,7.63,7.62,7.63,7000.0
2005-12-09 11:35:00,7.63,7.64,7.63,7.64,10000.0,7.63,7.64,7.63,7.64,10000.0
2005-12-09 11:40:00,7.64,7.64,7.64,7.64,10000.0,7.64,7.64,7.64,7.64,10000.0
2005-12-09 11:45:00,7.64,7.64,7.63,7.64,17000.0,7.64,7.64,7.63,7.64,17000.0
2005-12-09 11:50:00,7.63,7.63,7.63,7.63,42000.0,7.63,7.63,7.63,7.63,42000.0
2005-12-09 11:55:00,7.63,7.63,7.63,7.63,11000.0,7.63,7.63,7.63,7.63,11000.0
2005-12-09 12:00:00,7.63,7.63,7.61,7.61,35000.0,7.63,7.63,7.61,7.61,35000.0
2005-12-09 12:05:00,7.61,7.62,7.6,7.62,23000.0,7.61,7.62,7.6,7.62,23000.0
2005-12-09 12:10:00,7.61,7.62,7.61,7.62,13000.0,7.61,7.62,7.61,7.62,13000.0
2005-12-09 12:15:00,7.62,7.62,7.6,7.6,67000.0,7.62,7.62,7.6,7.6,67000.0
2005-12-09 12:20:00,7.6,7.62,7.6,7.62,58000.0,7.6,7.62,7.6,7.62,58000.0
2005-12-09 12:25:00,7.61,7.61,7.61,7.61,7000.0,7.61,7.61,7.61,7.61,7000.0
2005-12-09 12:30:00,7.61,7.61,7.61,7.61,0.0,7.61,7.61,7.61,7.61,0.0
2005-12-09 12:35:00,7.61,7.62,7.61,7.62,6000.0,7.61,7.62,7.61,7.62,6000.0
2005-12-09 12:40:00,7.62,7.62,7.62,7.62,2000.0,7.62,7.62,7.62,7.62,2000.0
2005-12-09 12:45:00,7.62,7.62,7.62,7.62,11000.0,7.62,7.62,7.62,7.62,11000.0
2005-12-09 12:50:00,7.61,7.61,7.6,7.61,23000.0,7.61,7.61,7.6,7.61,23000.0
2005-12-09 12:55:00,7.61,7.62,7.61,7.61,5000.0,7.61,7.62,7.61,7.61,5000.0
2005-12-09 13:00:00,7.61,7.62,7.61,7.62,55000.0,7.61,7.62,7.61,7.62,55000.0
2005-12-09 13:05:00,7.62,7.63,7.62,7.63,50000.0,7.62,7.63,7.62,7.63,50000.0
2005-12-09 13:10:00,7.62,7.63,7.62,7.62,4000.0,7.62,7.63,7.62,7.62,4000.0
2005-12-09 13:15:00,7.62,7.62,7.62,7.62,5000.0,7.62,7.62,7.62,7.62,5000.0
2005-12-09 13:20:00,7.63,7.63,7.62,7.62,28000.0,7.63,7.63,7.62,7.62,28000.0
2005-12-09 13:25:00,7.62,7.63,7.62,7.63,3000.0,7.62,7.63,7.62,7.63,3000.0
2005-12-09 13:30:00,7.62,7.63,7.62,7.62,11000.0,7.62,7.63,7.62,7.62,11000.0
2005-12-09 13:35:00,7.62,7.62,7.62,7.62,12000.0,7.62,7.62,7.62,7.62,12000.0
2005-12-09 13:40:00,7.62,7.62,7.62,7.62,1000.0,7.62,7.62,7.62,7.62,1000.0
2005-12-09 13:45:00,7.62,7.65,7.62,7.65,73000.0,7.62,7.65,7.62,7.65,73000.0
2005-12-09 13:50:00,7.65,7.65,7.65,7.65,6000.0,7.65,7.65,7.65,7.65,6000.0
2005-12-09 13:55:00,7.63,7.63,7.63,7.63,2000.0,7.63,7.63,7.63,7.63,2000.0
2005-12-09 14:00:00,7.63,7.63,7.63,7.63,21000.0,7.63,7.63,7.63,7.63,21000.0
2005-12-09 14:05:00,7.62,7.62,7.62,7.62,5000.0,7.62,7.62,7.62,7.62,5000.0
2005-12-09 14:10:00,7.63,7.63,7.62,7.63,3000.0,7.63,7.63,7.62,7.63,3000.0
2005-12-09 14:15:00,7.62,7.62,7.62,7.62,15000.0,7.62,7.62,7.62,7.62,15000.0
2005-12-09 14:20:00,7.62,7.62,7.61,7.61,14000.0,7.62,7.62,7.61,7.61,14000.0
2005-12-09 14:25:00,7.61,7.62,7.6,7.62,15000.0,7.61,7.62,7.6,7.62,15000.0
2005-12-09 14:30:00,7.61,7.62,7.61,7.62,2000.0,7.61,7.62,7.61,7.62,2000.0
2005-12-09 14:35:00,7.62,7.62,7.62,7.62,54000.0,7.62,7.62,7.62,7.62,54000.0
2005-12-09 14:40:00,7.62,7.64,7.62,7.64,51000.0,7.62,7.64,7.62,7.64,51000.0
2005-12-09 14:45:00,7.63,7.63,7.63,7.63,1000.0,7.63,7.63,7.63,7.63,1000.0
2005-12-09 14:50:00,7.64,7.65,7.62,7.63,29000.0,7.64,7.65,7.62,7.63,29000.0
2005-12-09 14:55:00,7.62,7.62,7.62,7.62,3000.0,7.62,7.62,7.62,7.62,3000.0
2005-12-09 15:00:00,7.63,7.63,7.62,7.62,11000.0,7.63,7.63,7.62,7.62,11000.0
2005-12-09 15:05:00,7.63,7.63,7.63,7.63,5000.0,7.63,7.63,7.63,7.63,5000.0
2005-12-09 15:10:00,7.63,7.63,7.63,7.63,41000.0,7.63,7.63,7.63,7.63,41000.0
2005-12-09 15:15:00,7.63,7.63,7.62,7.63,34000.0,7.63,7.63,7.62,7.63,34000.0
2005-12-09 15:20:00,7.63,7.64,7.62,7.63,44000.0,7.63,7.64,7.62,7.63,44000.0
2005-12-09 15:25:00,7.64,7.64,7.64,7.64,9000.0,7.64,7.64,7.64,7.64,9000.0
2005-12-09 15:30:00,7.63,7.64,7.63,7.63,23000.0,7.63,7.64,7.63,7.63,23000.0
2005-12-09 15:35:00,7.62,7.62,7.62,7.62,1000.0,7.62,7.62,7.62,7.62,1000.0
2005-12-09 15:40:00,7.63,7.63,7.62,7.62,32000.0,7.63,7.63,7.62,7.62,32000.0
2005-12-09 15:45:00,7.62,7.64,7.61,7.64,25000.0,7.62,7.64,7.61,7.64,25000.0
2005-12-09 15:50:00,7.63,7.63,7.58,7.6,205000.0,7.63,7.63,7.58,7.6,205000.0
2005-12-09 15:55:00,7.6,7.6,7.57,7.58,146000.0,7.6,7.6,7.57,7.58,146000.0
2005-12-12 09:30:00,7.65,7.74,7.65,7.67,104000.0,7.65,7.74,7.65,7.67,104000.0
2005-12-12 09:35:00,7.66,7.67,7.65,7.67,115000.0,7.66,7.67,7.65,7.67,115000.0
2005-12-12 09:40:00,7.66,7.67,7.66,7.67,26000.0,7.66,7.67,7.66,7.67,26000.0
2005-12-12 09:45:00,7.67,7.67,7.63,7.64,64000.0,7.67,7.67,7.63,7.64,64000.0
2005-12-12 09:50:00,7.64,7.65,7.63,7.63,26000.0,7.64,7.65,7.63,7.63,26000.0
2005-12-12 09:55:00,7.63,7.63,7.6,7.62,51000.0,7.63,7.63,7.6,7.62,51000.0
2005-12-12 10:00:00,7.61,7.63,7.59,7.59,87000.0,7.61,7.63,7.59,7.59,87000.0
2005-12-12 10:05:00,7.59,7.76,7.57,7.76,56000.0,7.59,7.76,7.57,7.76,56000.0
2005-12-12 10:10:00,7.59,7.61,7.57,7.61,23000.0,7.59,7.61,7.57,7.61,23000.0
2005-12-12 10:15:00,7.6,7.61,7.58,7.61,42000.0,7.6,7.61,7.58,7.61,42000.0
2005-12-12 10:20:00,7.6,7.6,7.58,7.58,12000.0,7.6,7.6,7.58,7.58,12000.0
2005-12-12 10:25:00,7.6,7.61,7.6,7.61,39000.0,7.6,7.61,7.6,7.61,39000.0
2005-12-12 10:30:00,7.61,7.64,7.61,7.63,44000.0,7.61,7.64,7.61,7.63,44000.0
2005-12-12 10:35:00,7.64,7.64,7.63,7.63,3000.0,7.64,7.64,7.63,7.63,3000.0
2005-12-12 10:40:00,7.63,7.64,7.62,7.62,11000.0,7.63,7.64,7.62,7.62,11000.0
2005-12-12 10:45:00,7.62,7.62,7.61,7.61,23000.0,7.62,7.62,7.61,7.61,23000.0
2005-12-12 10:50:00,7.61,7.62,7.61,7.62,6000.0,7.61,7.62,7.61,7.62,6000.0
2005-12-12 10:55:00,7.62,7.62,7.61,7.61,18000.0,7.62,7.62,7.61,7.61,18000.0
2005-12-12 11:00:00,7.61,7.61,7.6,7.6,32000.0,7.61,7.61,7.6,7.6,32000.0
2005-12-12 11:05:00,7.6,7.61,7.6,7.61,34000.0,7.6,7.61,7.6,7.61,34000.0
2005-12-12 11:10:00,7.6,7.61,7.6,7.6,9000.0,7.6,7.61,7.6,7.6,9000.0
2005-12-12 11:15:00,7.6,7.6,7.6,7.6,2000.0,7.6,7.6,7.6,7.6,2000.0
2005-12-12 11:20:00,7.6,7.6,7.6,7.6,2000.0,7.6,7.6,7.6,7.6,2000.0
2005-12-12 11:25:00,7.6,7.6,7.6,7.6,28000.0,7.6,7.6,7.6,7.6,28000.0
2005-12-12 11:30:00,7.6,7.61,7.6,7.61,27000.0,7.6,7.61,7.6,7.61,27000.0
2005-12-12 11:35:00,7.61,7.61,7.6,7.61,22000.0,7.61,7.61,7.6,7.61,22000.0
2005-12-12 11:40:00,7.61,7.61,7.61,7.61,9000.0,7.61,7.61,7.61,7.61,9000.0
2005-12-12 11:45:00,7.61,7.61,7.61,7.61,31000.0,7.61,7.61,7.61,7.61,31000.0
2005-12-12 11:50:00,7.6,7.6,7.58,7.59,57000.0,7.6,7.6,7.58,7.59,57000.0
2005-12-12 11:55:00,7.58,7.59,7.58,7.58,5000.0,7.58,7.59,7.58,7.58,5000.0
2005-12-12 12:00:00,7.58,7.6,7.58,7.6,24000.0,7.58,7.6,7.58,7.6,24000.0
2005-12-12 12:05:00,7.6,7.6,7.6,7.6,3000.0,7.6,7.6,7.6,7.6,3000.0
2005-12-12 12:10:00,7.6,7.6,7.6,7.6,0.0,7.6,7.6,7.6,7.6,0.0
2005-12-12 12:15:00,7.58,7.62,7.58,7.6,53000.0,7.58,7.62,7.58,7.6,53000.0
2005-12-12 12:20:00,7.59,7.6,7.59,7.6,2000.0,7.59,7.6,7.59,7.6,2000.0
2005-12-12 12:25:00,7.59,7.59,7.58,7.58,11000.0,7.59,7.59,7.58,7.58,11000.0
2005-12-12 12:30:00,7.58,7.62,7.58,7.61,68000.0,7.58,7.62,7.58,7.61,68000.0
2005-12-12 12:35:00,7.6,7.6,7.6,7.6,6000.0,7.6,7.6,7.6,7.6,6000.0
2005-12-12 12:40:00,7.6,7.6,7.6,7.6,12000.0,7.6,7.6,7.6,7.6,12000.0
2005-12-12 12:45:00,7.6,7.6,7.6,7.6,1000.0,7.6,7.6,7.6,7.6,1000.0
2005-12-12 12:50:00,7.59,7.59,7.59,7.59,1000.0,7.59,7.59,7.59,7.59,1000.0
2005-12-12 12:55:00,7.6,7.6,7.59,7.6,27000.0,7.6,7.6,7.59,7.6,27000.0
2005-12-12 13:00:00,7.6,7.62,7.59,7.6,77000.0,7.6,7.62,7.59,7.6,77000.0
2005-12-12 13:05:00,7.6,7.6,7.59,7.59,23000.0,7.6,7.6,7.59,7.59,23000.0
2005-12-12 13:10:00,7.59,7.6,7.59,7.6,6000.0,7.59,7.6,7.59,7.6,6000.0
2005-12-12 13:15:00,7.6,7.6,7.58,7.58,4000.0,7.6,7.6,7.58,7.58,4000.0
2005-12-12 13:20:00,7.58,7.59,7.58,7.59,28000.0,7.58,7.59,7.58,7.59,28000.0
2005-12-12 13:25:00,7.59,7.6,7.59,7.6,20000.0,7.59,7.6,7.59,7.6,20000.0
2005-12-12 13:30:00,7.59,7.59,7.58,7.58,76000.0,7.59,7.59,7.58,7.58,76000.0
2005-12-12 13:35:00,7.58,7.61,7.54,7.54,168000.0,7.58,7.61,7.54,7.54,168000.0
2005-12-12 13:40:00,7.55,7.58,7.55,7.58,13000.0,7.55,7.58,7.55,7.58,13000.0
2005-12-12 13:45:00,7.58,7.58,7.58,7.58,2000.0,7.58,7.58,7.58,7.58,2000.0
2005-12-12 13:50:00,7.58,7.58,7.56,7.56,2000.0,7.58,7.58,7.56,7.56,2000.0
2005-12-12 13:55:00,7.56,7.56,7.56,7.56,0.0,7.56,7.56,7.56,7.56,0.0
2005-12-12 14:00:00,7.56,7.58,7.56,7.58,2000.0,7.56,7.58,7.56,7.58,2000.0
2005-12-12 14:05:00,7.58,7.58,7.58,7.58,21000.0,7.58,7.58,7.58,7.58,21000.0
2005-12-12 14:10:00,7.59,7.6,7.58,7.58,16000.0,7.59,7.6,7.58,7.58,16000.0
2005-12-12 14:15:00,7.59,7.6,7.59,7.6,4000.0,7.59,7.6,7.59,7.6,4000.0
2005-12-12 14:20:00,7.6,7.6,7.6,7.6,5000.0,7.6,7.6,7.6,7.6,5000.0
2005-12-12 14:25:00,7.59,7.59,7.59,7.59,6000.0,7.59,7.59,7.59,7.59,6000.0
2005-12-12 14:30:00,7.58,7.58,7.58,7.58,1000.0,7.58,7.58,7.58,7.58,1000.0
2005-12-12 14:35:00,7.59,7.59,7.59,7.59,3000.0,7.59,7.59,7.59,7.59,3000.0
2005-12-12 14:40:00,7.59,7.61,7.59,7.61,23000.0,7.59,7.61,7.59,7.61,23000.0
2005-12-12 14:45:00,7.61,7.61,7.6,7.6,22000.0,7.61,7.61,7.6,7.6,22000.0
2005-12-12 14:50:00,7.61,7.61,7.6,7.6,18000.0,7.61,7.61,7.6,7.6,18000.0
2005-12-12 14:55:00,7.6,7.6,7.6,7.6,2000.0,7.6,7.6,7.6,7.6,2000.0
2005-12-12 15:00:00,7.6,7.6,7.6,7.6,2000.0,7.6,7.6,7.6,7.6,2000.0
2005-12-12 15:05:00,7.59,7.59,7.58,7.58,49000.0,7.59,7.59,7.58,7.58,49000.0
2005-12-12 15:10:00,7.58,7.61,7.58,7.61,17000.0,7.58,7.61,7.58,7.61,17000.0
2005-12-12 15:15:00,7.61,7.61,7.6,7.61,7000.0,7.61,7.61,7.6,7.61,7000.0
2005-12-12 15:20:00,7.6,7.61,7.6,7.61,20000.0,7.6,7.61,7.6,7.61,20000.0
2005-12-12 15:25:00,7.6,7.61,7.59,7.6,15000.0,7.6,7.61,7.59,7.6,15000.0
2005-12-12 15:30:00,7.61,7.61,7.59,7.59,26000.0,7.61,7.61,7.59,7.59,26000.0
2005-12-12 15:35:00,7.59,7.6,7.59,7.6,16000.0,7.59,7.6,7.59,7.6,16000.0
2005-12-12 15:40:00,7.6,7.6,7.59,7.59,13000.0,7.6,7.6,7.59,7.59,13000.0
2005-12-12 15:45:00,7.59,7.6,7.59,7.6,43000.0,7.59,7.6,7.59,7.6,43000.0
2005-12-12 15:50:00,7.6,7.6,7.58,7.59,72000.0,7.6,7.6,7.58,7.59,72000.0
2005-12-12 15:55:00,7.59,7.62,7.59,7.62,118000.0,7.59,7.62,7.59,7.62,118000.0
2005-12-13 09:30:00,7.57,7.6,7.52,7.6,125000.0,7.57,7.6,7.52,7.6,125000.0
2005-12-13 09:35:00,7.59,7.6,7.57,7.57,64000.0,7.59,7.6,7.57,7.57,64000.0
2005-12-13 09:40:00,7.58,7.58,7.55,7.55,68000.0,7.58,7.58,7.55,7.55,68000.0
2005-12-13 09:45:00,7.58,7.59,7.57,7.59,27000.0,7.58,7.59,7.57,7.59,27000.0
2005-12-13 09:50:00,7.59,7.59,7.56,7.56,46000.0,7.59,7.59,7.56,7.56,46000.0
2005-12-13 09:55:00,7.57,7.57,7.56,7.56,20000.0,7.57,7.57,7.56,7.56,20000.0
2005-12-13 10:00:00,7.56,7.56,7.51,7.53,60000.0,7.56,7.56,7.51,7.53,60000.0
2005-12-13 10:05:00,7.53,7.54,7.53,7.54,21000.0,7.53,7.54,7.53,7.54,21000.0
2005-12-13 10:10:00,7.54,7.54,7.53,7.54,15000.0,7.54,7.54,7.53,7.54,15000.0
2005-12-13 10:15:00,7.54,7.54,7.53,7.53,22000.0,7.54,7.54,7.53,7.53,22000.0
2005-12-13 10:20:00,7.53,7.53,7.53,7.53,10000.0,7.53,7.53,7.53,7.53,10000.0
2005-12-13 10:25:00,7.54,7.54,7.53,7.53,12000.0,7.54,7.54,7.53,7.53,12000.0
2005-12-13 10:30:00,7.53,7.54,7.53,7.53,4000.0,7.53,7.54,7.53,7.53,4000.0
2005-12-13 10:35:00,7.54,7.54,7.53,7.54,14000.0,7.54,7.54,7.53,7.54,14000.0
2005-12-13 10:40:00,7.54,7.54,7.53,7.53,2000.0,7.54,7.54,7.53,7.53,2000.0
2005-12-13 10:45:00,7.54,7.55,7.54,7.55,11000.0,7.54,7.55,7.54,7.55,11000.0
2005-12-13 10:50:00,7.54,7.55,7.53,7.53,38000.0,7.54,7.55,7.53,7.53,38000.0
2005-12-13 10:55:00,7.54,7.54,7.53,7.53,5000.0,7.54,7.54,7.53,7.53,5000.0
2005-12-13 11:00:00,7.54,7.54,7.53,7.53,6000.0,7.54,7.54,7.53,7.53,6000.0
2005-12-13 11:05:00,7.54,7.54,7.53,7.53,7000.0,7.54,7.54,7.53,7.53,7000.0
2005-12-13 11:10:00,7.53,7.54,7.53,7.53,16000.0,7.53,7.54,7.53,7.53,16000.0
2005-12-13 11:15:00,7.53,7.54,7.53,7.53,29000.0,7.53,7.54,7.53,7.53,29000.0
2005-12-13 11:20:00,7.53,7.53,7.53,7.53,26000.0,7.53,7.53,7.53,7.53,26000.0
2005-12-13 11:25:00,7.52,7.52,7.5,7.5,45000.0,7.52,7.52,7.5,7.5,45000.0
2005-12-13 11:30:00,7.51,7.51,7.5,7.5,43000.0,7.51,7.51,7.5,7.5,43000.0
2005-12-13 11:35:00,7.51,7.51,7.5,7.5,29000.0,7.51,7.51,7.5,7.5,29000.0
2005-12-13 11:40:00,7.5,7.5,7.46,7.48,328000.0,7.5,7.5,7.46,7.48,328000.0
2005-12-13 11:45:00,7.48,7.48,7.46,7.46,52000.0,7.48,7.48,7.46,7.46,52000.0
2005-12-13 11:50:00,7.46,7.46,7.45,7.45,252000.0,7.46,7.46,7.45,7.45,252000.0
2005-12-13 11:55:00,7.45,7.45,7.43,7.44,212000.0,7.45,7.45,7.43,7.44,212000.0
2005-12-13 12:00:00,7.44,7.48,7.44,7.47,51000.0,7.44,7.48,7.44,7.47,51000.0
2005-12-13 12:05:00,7.48,7.48,7.45,7.47,44000.0,7.48,7.48,7.45,7.47,44000.0
2005-12-13 12:10:00,7.46,7.46,7.45,7.46,20000.0,7.46,7.46,7.45,7.46,20000.0
2005-12-13 12:15:00,7.46,7.46,7.46,7.46,10000.0,7.46,7.46,7.46,7.46,10000.0
2005-12-13 12:20:00,7.46,7.47,7.46,7.46,11000.0,7.46,7.47,7.46,7.46,11000.0
2005-12-13 12:25:00,7.46,7.46,7.46,7.46,4000.0,7.46,7.46,7.46,7.46,4000.0
2005-12-13 12:30:00,7.45,7.46,7.45,7.46,6000.0,7.45,7.46,7.45,7.46,6000.0
2005-12-13 12:35:00,7.45,7.45,7.45,7.45,19000.0,7.45,7.45,7.45,7.45,19000.0
2005-12-13 12:40:00,7.43,7.45,7.43,7.44,23000.0,7.43,7.45,7.43,7.44,23000.0
2005-12-13 12:45:00,7.44,7.45,7.44,7.45,9000.0,7.44,7.45,7.44,7.45,9000.0
2005-12-13 12:50:00,7.44,7.45,7.44,7.44,27000.0,7.44,7.45,7.44,7.44,27000.0
2005-12-13 12:55:00,7.45,7.45,7.43,7.45,32000.0,7.45,7.45,7.43,7.45,32000.0
2005-12-13 13:00:00,7.44,7.44,7.38,7.39,179000.0,7.44,7.44,7.38,7.39,179000.0
2005-12-13 13:05:00,7.4,7.44,7.39,7.41,88000.0,7.4,7.44,7.39,7.41,88000.0
2005-12-13 13:10:00,7.42,7.46,7.42,7.46,50000.0,7.42,7.46,7.42,7.46,50000.0
2005-12-13 13:15:00,7.46,7.47,7.4,7.4,155000.0,7.46,7.47,7.4,7.4,155000.0
2005-12-13 13:20:00,7.46,7.47,7.46,7.47,35000.0,7.46,7.47,7.46,7.47,35000.0
2005-12-13 13:25:00,7.46,7.48,7.46,7.47,66000.0,7.46,7.48,7.46,7.47,66000.0
2005-12-13 13:30:00,7.48,7.5,7.47,7.5,87000.0,7.48,7.5,7.47,7.5,87000.0
2005-12-13 13:35:00,7.49,7.5,7.48,7.49,44000.0,7.49,7.5,7.48,7.49,44000.0
2005-12-13 13:40:00,7.5,7.5,7.5,7.5,1000.0,7.5,7.5,7.5,7.5,1000.0
2005-12-13 13:45:00,7.5,7.5,7.5,7.5,9000.0,7.5,7.5,7.5,7.5,9000.0
2005-12-13 13:50:00,7.49,7.49,7.49,7.49,5000.0,7.49,7.49,7.49,7.49,5000.0
2005-12-13 13:55:00,7.49,7.5,7.48,7.49,145000.0,7.49,7.5,7.48,7.49,145000.0
2005-12-13 14:00:00,7.49,7.5,7.48,7.48,32000.0,7.49,7.5,7.48,7.48,32000.0
2005-12-13 14:05:00,7.48,7.48,7.47,7.47,35000.0,7.48,7.48,7.47,7.47,35000.0
2005-12-13 14:10:00,7.47,7.47,7.46,7.46,76000.0,7.47,7.47,7.46,7.46,76000.0
2005-12-13 14:15:00,7.59,7.59,7.43,7.48,63000.0,7.59,7.59,7.43,7.48,63000.0
2005-12-13 14:20:00,7.5,7.52,7.47,7.47,128000.0,7.5,7.52,7.47,7.47,128000.0
2005-12-13 14:25:00,7.46,7.46,7.43,7.46,20000.0,7.46,7.46,7.43,7.46,20000.0
2005-12-13 14:30:00,7.46,7.46,7.4,7.44,99000.0,7.46,7.46,7.4,7.44,99000.0
2005-12-13 14:35:00,7.43,7.43,7.42,7.42,21000.0,7.43,7.43,7.42,7.42,21000.0
2005-12-13 14:40:00,7.42,7.42,7.39,7.41,54000.0,7.42,7.42,7.39,7.41,54000.0
2005-12-13 14:45:00,7.42,7.43,7.41,7.42,30000.0,7.42,7.43,7.41,7.42,30000.0
2005-12-13 14:50:00,7.44,7.45,7.43,7.43,11000.0,7.44,7.45,7.43,7.43,11000.0
2005-12-13 14:55:00,7.45,7.45,7.43,7.44,18000.0,7.45,7.45,7.43,7.44,18000.0
2005-12-13 15:00:00,7.45,7.47,7.44,7.44,42000.0,7.45,7.47,7.44,7.44,42000.0
2005-12-13 15:05:00,7.46,7.46,7.44,7.46,30000.0,7.46,7.46,7.44,7.46,30000.0
2005-12-13 15:10:00,7.45,7.46,7.45,7.46,7000.0,7.45,7.46,7.45,7.46,7000.0
2005-12-13 15:15:00,7.46,7.47,7.45,7.46,72000.0,7.46,7.47,7.45,7.46,72000.0
2005-12-13 15:20:00,7.47,7.47,7.45,7.45,7000.0,7.47,7.47,7.45,7.45,7000.0
2005-12-13 15:25:00,7.46,7.46,7.45,7.45,28000.0,7.46,7.46,7.45,7.45,28000.0
2005-12-13 15:30:00,7.45,7.45,7.45,7.45,1000.0,7.45,7.45,7.45,7.45,1000.0
2005-12-13 15:35:00,7.45,7.45,7.44,7.45,35000.0,7.45,7.45,7.44,7.45,35000.0
2005-12-13 15:40:00,7.45,7.45,7.45,7.45,6000.0,7.45,7.45,7.45,7.45,6000.0
2005-12-13 15:45:00,7.44,7.45,7.43,7.44,85000.0,7.44,7.45,7.43,7.44,85000.0
2005-12-13 15:50:00,7.44,7.45,7.43,7.44,33000.0,7.44,7.45,7.43,7.44,33000.0
2005-12-13 15:55:00,7.44,7.44,7.41,7.43,164000.0,7.44,7.44,7.41,7.43,164000.0
2005-12-14 09:30:00,6.93,7.05,6.89,6.93,1758000.0,6.93,7.05,6.89,6.93,1758000.0
2005-12-14 09:35:00,6.93,6.94,6.9,6.94,645000.0,6.93,6.94,6.9,6.94,645000.0
2005-12-14 09:40:00,6.93,7.09,6.93,7.02,844000.0,6.93,7.09,6.93,7.02,844000.0
2005-12-14 09:45:00,7.02,7.02,6.98,6.98,341000.0,7.02,7.02,6.98,6.98,341000.0
2005-12-14 09:50:00,6.99,6.99,6.97,6.99,290000.0,6.99,6.99,6.97,6.99,290000.0
2005-12-14 09:55:00,6.99,7.05,6.99,7.03,317000.0,6.99,7.05,6.99,7.03,317000.0
2005-12-14 10:00:00,7.03,7.12,7.02,7.1,561000.0,7.03,7.12,7.02,7.1,561000.0
2005-12-14 10:05:00,7.1,7.14,7.07,7.09,447000.0,7.1,7.14,7.07,7.09,447000.0
2005-12-14 10:10:00,7.09,7.11,7.08,7.09,183000.0,7.09,7.11,7.08,7.09,183000.0
2005-12-14 10:15:00,7.09,7.1,7.04,7.05,218000.0,7.09,7.1,7.04,7.05,218000.0
2005-12-14 10:20:00,7.06,7.07,7.06,7.06,130000.0,7.06,7.07,7.06,7.06,130000.0
2005-12-14 10:25:00,7.07,7.07,7.03,7.03,126000.0,7.07,7.07,7.03,7.03,126000.0
2005-12-14 10:30:00,7.03,7.06,7.03,7.05,93000.0,7.03,7.06,7.03,7.05,93000.0
2005-12-14 10:35:00,7.05,7.05,7.01,7.01,134000.0,7.05,7.05,7.01,7.01,134000.0
2005-12-14 10:40:00,7.01,7.03,7.01,7.02,138000.0,7.01,7.03,7.01,7.02,138000.0
2005-12-14 10:45:00,7.01,7.01,7.0,7.01,198000.0,7.01,7.01,7.0,7.01,198000.0
2005-12-14 10:50:00,7.01,7.05,7.01,7.04,112000.0,7.01,7.05,7.01,7.04,112000.0
2005-12-14 10:55:00,7.04,7.04,7.01,7.01,58000.0,7.04,7.04,7.01,7.01,58000.0
2005-12-14 11:00:00,7.01,7.03,7.01,7.02,80000.0,7.01,7.03,7.01,7.02,80000.0
2005-12-14 11:05:00,7.02,7.03,7.01,7.01,107000.0,7.02,7.03,7.01,7.01,107000.0
2005-12-14 11:10:00,7.01,7.02,7.0,7.02,95000.0,7.01,7.02,7.0,7.02,95000.0
2005-12-14 11:15:00,7.02,7.03,7.02,7.02,54000.0,7.02,7.03,7.02,7.02,54000.0
2005-12-14 11:20:00,7.02,7.03,7.02,7.03,37000.0,7.02,7.03,7.02,7.03,37000.0
2005-12-14 11:25:00,7.03,7.03,7.02,7.02,92000.0,7.03,7.03,7.02,7.02,92000.0
2005-12-14 11:30:00,7.02,7.02,7.02,7.02,30000.0,7.02,7.02,7.02,7.02,30000.0
2005-12-14 11:35:00,7.02,7.02,7.02,7.02,29000.0,7.02,7.02,7.02,7.02,29000.0
2005-12-14 11:40:00,7.02,7.02,7.0,7.01,77000.0,7.02,7.02,7.0,7.01,77000.0
2005-12-14 11:45:00,7.01,7.01,7.01,7.01,63000.0,7.01,7.01,7.01,7.01,63000.0
2005-12-14 11:50:00,7.01,7.03,7.01,7.01,53000.0,7.01,7.03,7.01,7.01,53000.0
2005-12-14 11:55:00,7.01,7.01,7.01,7.01,20000.0,7.01,7.01,7.01,7.01,20000.0
2005-12-14 12:00:00,7.01,7.01,7.01,7.01,25000.0,7.01,7.01,7.01,7.01,25000.0
2005-12-14 12:05:00,7.01,7.01,6.96,6.98,185000.0,7.01,7.01,6.96,6.98,185000.0
2005-12-14 12:10:00,6.99,6.99,6.98,6.99,57000.0,6.99,6.99,6.98,6.99,57000.0
2005-12-14 12:15:00,6.99,6.99,6.98,6.98,49000.0,6.99,6.99,6.98,6.98,49000.0
2005-12-14 12:20:00,6.98,6.98,6.96,6.97,64000.0,6.98,6.98,6.96,6.97,64000.0
2005-12-14 12:25:00,6.97,6.98,6.96,6.98,38000.0,6.97,6.98,6.96,6.98,38000.0
2005-12-14 12:30:00,6.99,6.99,6.98,6.98,30000.0,6.99,6.99,6.98,6.98,30000.0
2005-12-14 12:35:00,6.98,6.98,6.98,6.98,9000.0,6.98,6.98,6.98,6.98,9000.0
2005-12-14 12:40:00,6.98,7.0,6.98,6.99,76000.0,6.98,7.0,6.98,6.99,76000.0
2005-12-14 12:45:00,7.0,7.0,7.0,7.0,59000.0,7.0,7.0,7.0,7.0,59000.0
2005-12-14 12:50:00,7.0,7.0,7.0,7.0,67000.0,7.0,7.0,7.0,7.0,67000.0
2005-12-14 12:55:00,7.0,7.03,7.0,7.01,109000.0,7.0,7.03,7.0,7.01,109000.0
2005-12-14 13:00:00,7.02,7.02,7.0,7.01,56000.0,7.02,7.02,7.0,7.01,56000.0
2005-12-14 13:05:00,7.0,7.0,7.0,7.0,38000.0,7.0,7.0,7.0,7.0,38000.0
2005-12-14 13:10:00,7.0,7.01,7.0,7.0,74000.0,7.0,7.01,7.0,7.0,74000.0
2005-12-14 13:15:00,7.0,7.0,6.98,6.98,97000.0,7.0,7.0,6.98,6.98,97000.0
2005-12-14 13:20:00,6.98,7.0,6.98,6.99,40000.0,6.98,7.0,6.98,6.99,40000.0
2005-12-14 13:25:00,6.99,6.99,6.99,6.99,26000.0,6.99,6.99,6.99,6.99,26000.0
2005-12-14 13:30:00,6.98,6.99,6.98,6.98,17000.0,6.98,6.99,6.98,6.98,17000.0
2005-12-14 13:35:00,6.98,6.99,6.98,6.99,80000.0,6.98,6.99,6.98,6.99,80000.0
2005-12-14 13:40:00,6.99,6.99,6.98,6.98,48000.0,6.99,6.99,6.98,6.98,48000.0
2005-12-14 13:45:00,6.98,6.98,6.98,6.98,63000.0,6.98,6.98,6.98,6.98,63000.0
2005-12-14 13:50:00,6.98,6.98,6.98,6.98,139000.0,6.98,6.98,6.98,6.98,139000.0
2005-12-14 13:55:00,6.98,6.98,6.97,6.97,174000.0,6.98,6.98,6.97,6.97,174000.0
2005-12-14 14:00:00,6.97,6.97,6.96,6.96,107000.0,6.97,6.97,6.96,6.96,107000.0
2005-12-14 14:05:00,6.95,6.96,6.94,6.94,250000.0,6.95,6.96,6.94,6.94,250000.0
2005-12-14 14:10:00,6.93,6.94,6.93,6.94,171000.0,6.93,6.94,6.93,6.94,171000.0
2005-12-14 14:15:00,6.94,6.94,6.93,6.93,164000.0,6.94,6.94,6.93,6.93,164000.0
2005-12-14 14:20:00,6.93,6.95,6.93,6.93,205000.0,6.93,6.95,6.93,6.93,205000.0
2005-12-14 14:25:00,6.93,6.93,6.93,6.93,33000.0,6.93,6.93,6.93,6.93,33000.0
2005-12-14 14:30:00,6.93,6.94,6.93,6.94,106000.0,6.93,6.94,6.93,6.94,106000.0
2005-12-14 14:35:00,6.93,6.94,6.92,6.92,273000.0,6.93,6.94,6.92,6.92,273000.0
2005-12-14 14:40:00,6.93,6.93,6.91,6.92,99000.0,6.93,6.93,6.91,6.92,99000.0
2005-12-14 14:45:00,6.92,6.92,6.9,6.91,185000.0,6.92,6.92,6.9,6.91,185000.0
2005-12-14 14:50:00,6.91,6.92,6.9,6.92,277000.0,6.91,6.92,6.9,6.92,277000.0
2005-12-14 14:55:00,6.93,6.96,6.92,6.96,92000.0,6.93,6.96,6.92,6.96,92000.0
2005-12-14 15:00:00,6.96,6.98,6.95,6.96,134000.0,6.96,6.98,6.95,6.96,134000.0
2005-12-14 15:05:00,6.96,6.98,6.96,6.96,71000.0,6.96,6.98,6.96,6.96,71000.0
2005-12-14 15:10:00,6.96,6.96,6.93,6.93,58000.0,6.96,6.96,6.93,6.93,58000.0
2005-12-14 15:15:00,6.94,6.95,6.92,6.93,61000.0,6.94,6.95,6.92,6.93,61000.0
2005-12-14 15:20:00,6.93,6.94,6.92,6.94,81000.0,6.93,6.94,6.92,6.94,81000.0
2005-12-14 15:25:00,6.93,6.95,6.93,6.95,112000.0,6.93,6.95,6.93,6.95,112000.0
2005-12-14 15:30:00,6.95,6.97,6.94,6.96,115000.0,6.95,6.97,6.94,6.96,115000.0
2005-12-14 15:35:00,6.96,6.97,6.96,6.96,55000.0,6.96,6.97,6.96,6.96,55000.0
2005-12-14 15:40:00,6.96,6.97,6.95,6.96,55000.0,6.96,6.97,6.95,6.96,55000.0
2005-12-14 15:45:00,6.96,6.97,6.96,6.96,116000.0,6.96,6.97,6.96,6.96,116000.0
2005-12-14 15:50:00,6.96,6.96,6.93,6.95,228000.0,6.96,6.96,6.93,6.95,228000.0
2005-12-14 15:55:00,6.94,6.96,6.93,6.95,198000.0,6.94,6.96,6.93,6.95,198000.0
2005-12-15 09:30:00,7.05,7.05,6.98,7.02,414000.0,7.05,7.05,6.98,7.02,414000.0
2005-12-15 09:35:00,7.02,7.02,7.0,7.01,185000.0,7.02,7.02,7.0,7.01,185000.0
2005-12-15 09:40:00,7.0,7.01,6.98,6.98,63000.0,7.0,7.01,6.98,6.98,63000.0
2005-12-15 09:45:00,6.98,7.0,6.98,7.0,56000.0,6.98,7.0,6.98,7.0,56000.0
2005-12-15 09:50:00,7.0,7.0,6.98,6.98,80000.0,7.0,7.0,6.98,6.98,80000.0
2005-12-15 09:55:00,6.98,6.99,6.96,6.96,120000.0,6.98,6.99,6.96,6.96,120000.0
2005-12-15 10:00:00,6.96,6.97,6.95,6.95,40000.0,6.96,6.97,6.95,6.95,40000.0
2005-12-15 10:05:00,6.95,6.96,6.9,6.9,191000.0,6.95,6.96,6.9,6.9,191000.0
2005-12-15 10:10:00,6.91,6.91,6.88,6.88,130000.0,6.91,6.91,6.88,6.88,130000.0
2005-12-15 10:15:00,6.88,6.88,6.85,6.87,173000.0,6.88,6.88,6.85,6.87,173000.0
2005-12-15 10:20:00,6.88,6.88,6.88,6.88,47000.0,6.88,6.88,6.88,6.88,47000.0
2005-12-15 10:25:00,6.89,6.91,6.89,6.9,41000.0,6.89,6.91,6.89,6.9,41000.0
2005-12-15 10:30:00,6.92,6.93,6.9,6.93,29000.0,6.92,6.93,6.9,6.93,29000.0
2005-12-15 10:35:00,6.93,6.97,6.93,6.96,78000.0,6.93,6.97,6.93,6.96,78000.0
2005-12-15 10:40:00,6.95,6.96,6.94,6.95,23000.0,6.95,6.96,6.94,6.95,23000.0
2005-12-15 10:45:00,6.96,6.97,6.95,6.96,37000.0,6.96,6.97,6.95,6.96,37000.0
2005-12-15 10:50:00,6.97,7.0,6.97,6.98,91000.0,6.97,7.0,6.97,6.98,91000.0
2005-12-15 10:55:00,6.98,6.98,6.95,6.96,62000.0,6.98,6.98,6.95,6.96,62000.0
2005-12-15 11:00:00,6.97,6.97,6.95,6.95,6000.0,6.97,6.97,6.95,6.95,6000.0
2005-12-15 11:05:00,6.95,6.95,6.9,6.91,48000.0,6.95,6.95,6.9,6.91,48000.0
2005-12-15 11:10:00,6.91,6.92,6.91,6.91,41000.0,6.91,6.92,6.91,6.91,41000.0
2005-12-15 11:15:00,6.91,6.92,6.91,6.91,28000.0,6.91,6.92,6.91,6.91,28000.0
2005-12-15 11:20:00,6.91,6.91,6.91,6.91,10000.0,6.91,6.91,6.91,6.91,10000.0
2005-12-15 11:25:00,6.91,6.91,6.91,6.91,31000.0,6.91,6.91,6.91,6.91,31000.0
2005-12-15 11:30:00,6.91,6.92,6.9,6.91,39000.0,6.91,6.92,6.9,6.91,39000.0
2005-12-15 11:35:00,6.92,6.92,6.92,6.92,10000.0,6.92,6.92,6.92,6.92,10000.0
2005-12-15 11:40:00,6.93,6.94,6.93,6.94,28000.0,6.93,6.94,6.93,6.94,28000.0
2005-12-15 11:45:00,6.93,6.95,6.93,6.93,23000.0,6.93,6.95,6.93,6.93,23000.0
2005-12-15 11:50:00,6.93,6.93,6.93,6.93,10000.0,6.93,6.93,6.93,6.93,10000.0
2005-12-15 11:55:00,6.94,6.94,6.93,6.94,17000.0,6.94,6.94,6.93,6.94,17000.0
2005-12-15 12:00:00,6.94,6.94,6.93,6.93,18000.0,6.94,6.94,6.93,6.93,18000.0
2005-12-15 12:05:00,6.93,6.93,6.93,6.93,1000.0,6.93,6.93,6.93,6.93,1000.0
2005-12-15 12:10:00,6.93,6.93,6.93,6.93,11000.0,6.93,6.93,6.93,6.93,11000.0
2005-12-15 12:15:00,6.93,6.93,6.93,6.93,7000.0,6.93,6.93,6.93,6.93,7000.0
2005-12-15 12:20:00,6.93,6.93,6.91,6.92,29000.0,6.93,6.93,6.91,6.92,29000.0
2005-12-15 12:25:00,6.91,6.91,6.9,6.9,74000.0,6.91,6.91,6.9,6.9,74000.0
2005-12-15 12:30:00,6.9,6.91,6.9,6.91,18000.0,6.9,6.91,6.9,6.91,18000.0
2005-12-15 12:35:00,6.91,6.91,6.91,6.91,7000.0,6.91,6.91,6.91,6.91,7000.0
2005-12-15 12:40:00,6.9,6.91,6.9,6.9,7000.0,6.9,6.91,6.9,6.9,7000.0
2005-12-15 12:45:00,6.91,6.91,6.9,6.91,17000.0,6.91,6.91,6.9,6.91,17000.0
2005-12-15 12:50:00,6.91,6.91,6.9,6.91,24000.0,6.91,6.91,6.9,6.91,24000.0
2005-12-15 12:55:00,6.9,6.91,6.9,6.9,12000.0,6.9,6.91,6.9,6.9,12000.0
2005-12-15 13:00:00,6.9,6.91,6.9,6.9,48000.0,6.9,6.91,6.9,6.9,48000.0
2005-12-15 13:05:00,6.9,6.9,6.9,6.9,36000.0,6.9,6.9,6.9,6.9,36000.0
2005-12-15 13:10:00,6.9,6.9,6.9,6.9,61000.0,6.9,6.9,6.9,6.9,61000.0
2005-12-15 13:15:00,6.9,6.9,6.9,6.9,34000.0,6.9,6.9,6.9,6.9,34000.0
2005-12-15 13:20:00,6.9,6.9,6.9,6.9,64000.0,6.9,6.9,6.9,6.9,64000.0
2005-12-15 13:25:00,6.9,6.9,6.9,6.9,16000.0,6.9,6.9,6.9,6.9,16000.0
2005-12-15 13:30:00,6.9,6.9,6.9,6.9,19000.0,6.9,6.9,6.9,6.9,19000.0
2005-12-15 13:35:00,6.91,6.91,6.91,6.91,44000.0,6.91,6.91,6.91,6.91,44000.0
2005-12-15 13:40:00,6.91,6.91,6.91,6.91,14000.0,6.91,6.91,6.91,6.91,14000.0
2005-12-15 13:45:00,6.91,6.91,6.9,6.9,4000.0,6.91,6.91,6.9,6.9,4000.0
2005-12-15 13:50:00,6.91,6.93,6.91,6.92,30000.0,6.91,6.93,6.91,6.92,30000.0
2005-12-15 13:55:00,6.92,6.93,6.92,6.93,6000.0,6.92,6.93,6.92,6.93,6000.0
2005-12-15 14:00:00,6.93,6.93,6.92,6.93,6000.0,6.93,6.93,6.92,6.93,6000.0
2005-12-15 14:05:00,6.92,6.93,6.92,6.92,17000.0,6.92,6.93,6.92,6.92,17000.0
2005-12-15 14:10:00,6.92,6.92,6.9,6.9,75000.0,6.92,6.92,6.9,6.9,75000.0
2005-12-15 14:15:00,6.9,6.9,6.9,6.9,65000.0,6.9,6.9,6.9,6.9,65000.0
2005-12-15 14:20:00,6.9,6.9,6.9,6.9,46000.0,6.9,6.9,6.9,6.9,46000.0
2005-12-15 14:25:00,6.9,6.91,6.9,6.91,55000.0,6.9,6.91,6.9,6.91,55000.0
2005-12-15 14:30:00,6.91,6.91,6.91,6.91,1000.0,6.91,6.91,6.91,6.91,1000.0
2005-12-15 14:35:00,6.9,6.91,6.9,6.91,4000.0,6.9,6.91,6.9,6.91,4000.0
2005-12-15 14:40:00,6.91,6.91,6.91,6.91,8000.0,6.91,6.91,6.91,6.91,8000.0
2005-12-15 14:45:00,6.91,6.91,6.87,6.87,173000.0,6.91,6.91,6.87,6.87,173000.0
2005-12-15 14:50:00,6.87,6.88,6.85,6.85,73000.0,6.87,6.88,6.85,6.85,73000.0
2005-12-15 14:55:00,6.87,6.88,6.87,6.88,47000.0,6.87,6.88,6.87,6.88,47000.0
2005-12-15 15:00:00,6.88,6.9,6.87,6.9,108000.0,6.88,6.9,6.87,6.9,108000.0
2005-12-15 15:05:00,6.9,6.9,6.88,6.88,92000.0,6.9,6.9,6.88,6.88,92000.0
2005-12-15 15:10:00,6.88,6.88,6.88,6.88,24000.0,6.88,6.88,6.88,6.88,24000.0
2005-12-15 15:15:00,6.88,6.88,6.88,6.88,17000.0,6.88,6.88,6.88,6.88,17000.0
2005-12-15 15:20:00,6.88,6.88,6.88,6.88,30000.0,6.88,6.88,6.88,6.88,30000.0
2005-12-15 15:25:00,6.88,6.88,6.87,6.87,68000.0,6.88,6.88,6.87,6.87,68000.0
2005-12-15 15:30:00,6.87,6.88,6.87,6.88,25000.0,6.87,6.88,6.87,6.88,25000.0
2005-12-15 15:35:00,6.87,6.87,6.85,6.86,59000.0,6.87,6.87,6.85,6.86,59000.0
2005-12-15 15:40:00,6.86,6.87,6.85,6.86,126000.0,6.86,6.87,6.85,6.86,126000.0
2005-12-15 15:45:00,6.87,6.88,6.86,6.87,101000.0,6.87,6.88,6.86,6.87,101000.0
2005-12-15 15:50:00,6.87,6.89,6.86,6.89,121000.0,6.87,6.89,6.86,6.89,121000.0
2005-12-15 15:55:00,6.88,6.89,6.87,6.88,107000.0,6.88,6.89,6.87,6.88,107000.0
2005-12-16 09:30:00,6.93,6.99,6.89,6.89,132000.0,6.93,6.99,6.89,6.89,132000.0
2005-12-16 09:35:00,6.89,6.91,6.89,6.9,30000.0,6.89,6.91,6.89,6.9,30000.0
2005-12-16 09:40:00,6.89,6.89,6.82,6.84,180000.0,6.89,6.89,6.82,6.84,180000.0
2005-12-16 09:45:00,6.82,6.85,6.81,6.81,148000.0,6.82,6.85,6.81,6.81,148000.0
2005-12-16 09:50:00,6.81,6.81,6.78,6.79,381000.0,6.81,6.81,6.78,6.79,381000.0
2005-12-16 09:55:00,6.79,6.8,6.78,6.79,195000.0,6.79,6.8,6.78,6.79,195000.0
2005-12-16 10:00:00,6.79,6.81,6.79,6.8,88000.0,6.79,6.81,6.79,6.8,88000.0
2005-12-16 10:05:00,6.8,6.8,6.79,6.79,44000.0,6.8,6.8,6.79,6.79,44000.0
2005-12-16 10:10:00,6.79,6.79,6.79,6.79,45000.0,6.79,6.79,6.79,6.79,45000.0
2005-12-16 10:15:00,6.79,6.79,6.77,6.78,308000.0,6.79,6.79,6.77,6.78,308000.0
2005-12-16 10:20:00,6.78,6.78,6.77,6.77,132000.0,6.78,6.78,6.77,6.77,132000.0
2005-12-16 10:25:00,6.76,6.77,6.71,6.75,281000.0,6.76,6.77,6.71,6.75,281000.0
2005-12-16 10:30:00,6.74,6.74,6.72,6.73,93000.0,6.74,6.74,6.72,6.73,93000.0
2005-12-16 10:35:00,6.73,6.74,6.73,6.73,117000.0,6.73,6.74,6.73,6.73,117000.0
2005-12-16 10:40:00,6.73,6.73,6.73,6.73,177000.0,6.73,6.73,6.73,6.73,177000.0
2005-12-16 10:45:00,6.73,6.73,6.73,6.73,147000.0,6.73,6.73,6.73,6.73,147000.0
2005-12-16 10:50:00,6.73,6.73,6.71,6.72,121000.0,6.73,6.73,6.71,6.72,121000.0
2005-12-16 10:55:00,6.71,6.73,6.7,6.71,212000.0,6.71,6.73,6.7,6.71,212000.0
2005-12-16 11:00:00,6.7,6.74,6.7,6.72,108000.0,6.7,6.74,6.7,6.72,108000.0
2005-12-16 11:05:00,6.73,6.73,6.72,6.72,35000.0,6.73,6.73,6.72,6.72,35000.0
2005-12-16 11:10:00,6.73,6.74,6.72,6.74,34000.0,6.73,6.74,6.72,6.74,34000.0
2005-12-16 11:15:00,6.74,6.75,6.73,6.74,120000.0,6.74,6.75,6.73,6.74,120000.0
2005-12-16 11:20:00,6.74,6.78,6.74,6.75,73000.0,6.74,6.78,6.74,6.75,73000.0
2005-12-16 11:25:00,6.75,6.78,6.75,6.78,54000.0,6.75,6.78,6.75,6.78,54000.0
2005-12-16 11:30:00,6.78,6.78,6.76,6.78,32000.0,6.78,6.78,6.76,6.78,32000.0
2005-12-16 11:35:00,6.78,6.78,6.76,6.78,9000.0,6.78,6.78,6.76,6.78,9000.0
2005-12-16 11:40:00,6.78,6.78,6.76,6.78,39000.0,6.78,6.78,6.76,6.78,39000.0
2005-12-16 11:45:00,6.77,6.78,6.77,6.77,54000.0,6.77,6.78,6.77,6.77,54000.0
2005-12-16 11:50:00,6.76,6.76,6.75,6.75,37000.0,6.76,6.76,6.75,6.75,37000.0
2005-12-16 11:55:00,6.75,6.75,6.75,6.75,20000.0,6.75,6.75,6.75,6.75,20000.0
2005-12-16 12:00:00,6.75,6.77,6.75,6.77,13000.0,6.75,6.77,6.75,6.77,13000.0
2005-12-16 12:05:00,6.76,6.78,6.75,6.76,27000.0,6.76,6.78,6.75,6.76,27000.0
2005-12-16 12:10:00,6.76,6.76,6.76,6.76,13000.0,6.76,6.76,6.76,6.76,13000.0
2005-12-16 12:15:00,6.75,6.76,6.75,6.75,40000.0,6.75,6.76,6.75,6.75,40000.0
2005-12-16 12:20:00,6.76,6.76,6.76,6.76,3000.0,6.76,6.76,6.76,6.76,3000.0
2005-12-16 12:25:00,6.75,6.76,6.75,6.75,21000.0,6.75,6.76,6.75,6.75,21000.0
2005-12-16 12:30:00,6.75,6.75,6.75,6.75,19000.0,6.75,6.75,6.75,6.75,19000.0
2005-12-16 12:35:00,6.75,6.75,6.74,6.74,31000.0,6.75,6.75,6.74,6.74,31000.0
2005-12-16 12:40:00,6.74,6.75,6.74,6.74,33000.0,6.74,6.75,6.74,6.74,33000.0
2005-12-16 12:45:00,6.74,6.74,6.73,6.73,46000.0,6.74,6.74,6.73,6.73,46000.0
2005-12-16 12:50:00,6.73,6.74,6.73,6.74,31000.0,6.73,6.74,6.73,6.74,31000.0
2005-12-16 12:55:00,6.73,6.74,6.73,6.74,4000.0,6.73,6.74,6.73,6.74,4000.0
2005-12-16 13:00:00,6.74,6.74,6.74,6.74,2000.0,6.74,6.74,6.74,6.74,2000.0
2005-12-16 13:05:00,6.74,6.74,6.73,6.73,45000.0,6.74,6.74,6.73,6.73,45000.0
2005-12-16 13:10:00,6.73,6.73,6.73,6.73,9000.0,6.73,6.73,6.73,6.73,9000.0
2005-12-16 13:15:00,6.74,6.74,6.73,6.74,19000.0,6.74,6.74,6.73,6.74,19000.0
2005-12-16 13:20:00,6.73,6.74,6.73,6.74,44000.0,6.73,6.74,6.73,6.74,44000.0
2005-12-16 13:25:00,6.75,6.75,6.75,6.75,17000.0,6.75,6.75,6.75,6.75,17000.0
2005-12-16 13:30:00,6.75,6.75,6.74,6.75,45000.0,6.75,6.75,6.74,6.75,45000.0
2005-12-16 13:35:00,6.75,6.75,6.74,6.75,44000.0,6.75,6.75,6.74,6.75,44000.0
2005-12-16 13:40:00,6.75,6.76,6.73,6.75,58000.0,6.75,6.76,6.73,6.75,58000.0
2005-12-16 13:45:00,6.74,6.75,6.74,6.74,23000.0,6.74,6.75,6.74,6.74,23000.0
2005-12-16 13:50:00,6.75,6.75,6.75,6.75,3000.0,6.75,6.75,6.75,6.75,3000.0
2005-12-16 13:55:00,6.75,6.76,6.75,6.76,12000.0,6.75,6.76,6.75,6.76,12000.0
2005-12-16 14:00:00,6.75,6.76,6.75,6.75,37000.0,6.75,6.76,6.75,6.75,37000.0
2005-12-16 14:05:00,6.76,6.76,6.76,6.76,3000.0,6.76,6.76,6.76,6.76,3000.0
2005-12-16 14:10:00,6.76,6.76,6.73,6.73,65000.0,6.76,6.76,6.73,6.73,65000.0
2005-12-16 14:15:00,6.73,6.74,6.72,6.73,163000.0,6.73,6.74,6.72,6.73,163000.0
2005-12-16 14:20:00,6.73,6.73,6.73,6.73,51000.0,6.73,6.73,6.73,6.73,51000.0
2005-12-16 14:25:00,6.73,6.73,6.73,6.73,29000.0,6.73,6.73,6.73,6.73,29000.0
2005-12-16 14:30:00,6.73,6.74,6.73,6.73,31000.0,6.73,6.74,6.73,6.73,31000.0
2005-12-16 14:35:00,6.73,6.73,6.73,6.73,69000.0,6.73,6.73,6.73,6.73,69000.0
2005-12-16 14:40:00,6.73,6.73,6.73,6.73,40000.0,6.73,6.73,6.73,6.73,40000.0
2005-12-16 14:45:00,6.73,6.73,6.73,6.73,28000.0,6.73,6.73,6.73,6.73,28000.0
2005-12-16 14:50:00,6.73,6.73,6.72,6.72,164000.0,6.73,6.73,6.72,6.72,164000.0
2005-12-16 14:55:00,6.72,6.73,6.71,6.71,127000.0,6.72,6.73,6.71,6.71,127000.0
2005-12-16 15:00:00,6.71,6.71,6.69,6.7,465000.0,6.71,6.71,6.69,6.7,465000.0
2005-12-16 15:05:00,6.69,6.69,6.66,6.66,346000.0,6.69,6.69,6.66,6.66,346000.0
2005-12-16 15:10:00,6.66,6.67,6.65,6.65,298000.0,6.66,6.67,6.65,6.65,298000.0
2005-12-16 15:15:00,6.65,6.65,6.63,6.63,253000.0,6.65,6.65,6.63,6.63,253000.0
2005-12-16 15:20:00,6.64,6.64,6.62,6.63,98000.0,6.64,6.64,6.62,6.63,98000.0
2005-12-16 15:25:00,6.62,6.64,6.62,6.63,102000.0,6.62,6.64,6.62,6.63,102000.0
2005-12-16 15:30:00,6.63,6.64,6.63,6.63,129000.0,6.63,6.64,6.63,6.63,129000.0
2005-12-16 15:35:00,6.63,6.64,6.63,6.63,114000.0,6.63,6.64,6.63,6.63,114000.0
2005-12-16 15:40:00,6.63,6.63,6.6,6.6,316000.0,6.63,6.63,6.6,6.6,316000.0
2005-12-16 15:45:00,6.6,6.6,6.58,6.6,380000.0,6.6,6.6,6.58,6.6,380000.0
2005-12-16 15:50:00,6.59,6.6,6.58,6.59,274000.0,6.59,6.6,6.58,6.59,274000.0
2005-12-16 15:55:00,6.58,6.59,6.57,6.57,531000.0,6.58,6.59,6.57,6.57,531000.0
2005-12-19 09:30:00,6.48,6.57,6.48,6.51,500000.0,6.48,6.57,6.48,6.51,500000.0
2005-12-19 09:35:00,6.54,6.57,6.51,6.56,217000.0,6.54,6.57,6.51,6.56,217000.0
2005-12-19 09:40:00,6.56,6.56,6.53,6.55,115000.0,6.56,6.56,6.53,6.55,115000.0
2005-12-19 09:45:00,6.54,6.54,6.51,6.52,132000.0,6.54,6.54,6.51,6.52,132000.0
2005-12-19 09:50:00,6.53,6.53,6.45,6.45,541000.0,6.53,6.53,6.45,6.45,541000.0
2005-12-19 09:55:00,6.46,6.49,6.4,6.49,362000.0,6.46,6.49,6.4,6.49,362000.0
2005-12-19 10:00:00,6.48,6.5,6.47,6.5,204000.0,6.48,6.5,6.47,6.5,204000.0
2005-12-19 10:05:00,6.5,6.52,6.47,6.51,544000.0,6.5,6.52,6.47,6.51,544000.0
2005-12-19 10:10:00,6.51,6.51,6.47,6.5,152000.0,6.51,6.51,6.47,6.5,152000.0
2005-12-19 10:15:00,6.49,6.52,6.49,6.51,386000.0,6.49,6.52,6.49,6.51,386000.0
2005-12-19 10:20:00,6.52,6.55,6.51,6.52,379000.0,6.52,6.55,6.51,6.52,379000.0
2005-12-19 10:25:00,6.52,6.56,6.51,6.54,353000.0,6.52,6.56,6.51,6.54,353000.0
2005-12-19 10:30:00,6.54,6.55,6.52,6.54,89000.0,6.54,6.55,6.52,6.54,89000.0
2005-12-19 10:35:00,6.54,6.57,6.54,6.56,261000.0,6.54,6.57,6.54,6.56,261000.0
2005-12-19 10:40:00,6.56,6.64,6.56,6.62,623000.0,6.56,6.64,6.56,6.62,623000.0
2005-12-19 10:45:00,6.62,6.68,6.6,6.67,372000.0,6.62,6.68,6.6,6.67,372000.0
2005-12-19 10:50:00,6.67,6.72,6.66,6.71,647000.0,6.67,6.72,6.66,6.71,647000.0
2005-12-19 10:55:00,6.71,6.73,6.67,6.67,351000.0,6.71,6.73,6.67,6.67,351000.0
2005-12-19 11:00:00,6.67,6.74,6.67,6.73,312000.0,6.67,6.74,6.67,6.73,312000.0
2005-12-19 11:05:00,6.74,6.75,6.71,6.75,252000.0,6.74,6.75,6.71,6.75,252000.0
2005-12-19 11:10:00,6.75,6.8,6.74,6.79,537000.0,6.75,6.8,6.74,6.79,537000.0
2005-12-19 11:15:00,6.78,6.83,6.78,6.82,367000.0,6.78,6.83,6.78,6.82,367000.0
2005-12-19 11:20:00,6.83,6.87,6.81,6.83,496000.0,6.83,6.87,6.81,6.83,496000.0
2005-12-19 11:25:00,6.83,6.85,6.81,6.82,241000.0,6.83,6.85,6.81,6.82,241000.0
2005-12-19 11:30:00,6.83,6.83,6.78,6.81,341000.0,6.83,6.83,6.78,6.81,341000.0
2005-12-19 11:35:00,6.8,6.82,6.8,6.81,42000.0,6.8,6.82,6.8,6.81,42000.0
2005-12-19 11:40:00,6.82,6.83,6.78,6.8,80000.0,6.82,6.83,6.78,6.8,80000.0
2005-12-19 11:45:00,6.81,6.81,6.79,6.79,29000.0,6.81,6.81,6.79,6.79,29000.0
2005-12-19 11:50:00,6.82,6.84,6.81,6.84,74000.0,6.82,6.84,6.81,6.84,74000.0
2005-12-19 11:55:00,6.83,6.83,6.8,6.81,97000.0,6.83,6.83,6.8,6.81,97000.0
2005-12-19 12:00:00,6.8,6.8,6.76,6.77,152000.0,6.8,6.8,6.76,6.77,152000.0
2005-12-19 12:05:00,6.78,6.82,6.77,6.81,47000.0,6.78,6.82,6.77,6.81,47000.0
2005-12-19 12:10:00,6.81,6.83,6.81,6.82,49000.0,6.81,6.83,6.81,6.82,49000.0
2005-12-19 12:15:00,6.82,6.83,6.82,6.82,24000.0,6.82,6.83,6.82,6.82,24000.0
2005-12-19 12:20:00,6.82,6.82,6.78,6.79,50000.0,6.82,6.82,6.78,6.79,50000.0
2005-12-19 12:25:00,6.78,6.79,6.77,6.78,38000.0,6.78,6.79,6.77,6.78,38000.0
2005-12-19 12:30:00,6.78,6.78,6.77,6.78,27000.0,6.78,6.78,6.77,6.78,27000.0
2005-12-19 12:35:00,6.78,6.78,6.73,6.75,120000.0,6.78,6.78,6.73,6.75,120000.0
2005-12-19 12:40:00,6.74,6.75,6.72,6.72,39000.0,6.74,6.75,6.72,6.72,39000.0
2005-12-19 12:45:00,6.72,6.74,6.71,6.74,61000.0,6.72,6.74,6.71,6.74,61000.0
2005-12-19 12:50:00,6.73,6.74,6.73,6.73,23000.0,6.73,6.74,6.73,6.73,23000.0
2005-12-19 12:55:00,6.73,6.76,6.73,6.75,45000.0,6.73,6.76,6.73,6.75,45000.0
2005-12-19 13:00:00,6.76,6.78,6.76,6.77,117000.0,6.76,6.78,6.76,6.77,117000.0
2005-12-19 13:05:00,6.76,6.76,6.74,6.76,61000.0,6.76,6.76,6.74,6.76,61000.0
2005-12-19 13:10:00,6.76,6.78,6.74,6.77,42000.0,6.76,6.78,6.74,6.77,42000.0
2005-12-19 13:15:00,6.78,6.79,6.76,6.78,105000.0,6.78,6.79,6.76,6.78,105000.0
2005-12-19 13:20:00,6.78,6.8,6.78,6.8,87000.0,6.78,6.8,6.78,6.8,87000.0
2005-12-19 13:25:00,6.8,6.82,6.8,6.82,118000.0,6.8,6.82,6.8,6.82,118000.0
2005-12-19 13:30:00,6.82,6.82,6.78,6.81,49000.0,6.82,6.82,6.78,6.81,49000.0
2005-12-19 13:35:00,6.81,6.81,6.8,6.8,54000.0,6.81,6.81,6.8,6.8,54000.0
2005-12-19 13:40:00,6.8,6.81,6.79,6.79,235000.0,6.8,6.81,6.79,6.79,235000.0
2005-12-19 13:45:00,6.79,6.79,6.74,6.74,112000.0,6.79,6.79,6.74,6.74,112000.0
2005-12-19 13:50:00,6.74,6.75,6.7,6.7,182000.0,6.74,6.75,6.7,6.7,182000.0
2005-12-19 13:55:00,6.7,6.73,6.7,6.73,124000.0,6.7,6.73,6.7,6.73,124000.0
2005-12-19 14:00:00,6.72,6.75,6.72,6.72,59000.0,6.72,6.75,6.72,6.72,59000.0
2005-12-19 14:05:00,6.72,6.73,6.7,6.72,87000.0,6.72,6.73,6.7,6.72,87000.0
2005-12-19 14:10:00,6.72,6.75,6.72,6.74,68000.0,6.72,6.75,6.72,6.74,68000.0
2005-12-19 14:15:00,6.75,6.78,6.72,6.73,55000.0,6.75,6.78,6.72,6.73,55000.0
2005-12-19 14:20:00,6.73,6.74,6.72,6.74,24000.0,6.73,6.74,6.72,6.74,24000.0
2005-12-19 14:25:00,6.74,6.76,6.74,6.76,68000.0,6.74,6.76,6.74,6.76,68000.0
2005-12-19 14:30:00,6.75,6.76,6.74,6.75,27000.0,6.75,6.76,6.74,6.75,27000.0
2005-12-19 14:35:00,6.74,6.75,6.74,6.75,12000.0,6.74,6.75,6.74,6.75,12000.0
2005-12-19 14:40:00,6.73,6.75,6.73,6.75,37000.0,6.73,6.75,6.73,6.75,37000.0
2005-12-19 14:45:00,6.75,6.78,6.75,6.77,47000.0,6.75,6.78,6.75,6.77,47000.0
2005-12-19 14:50:00,6.77,6.77,6.76,6.77,17000.0,6.77,6.77,6.76,6.77,17000.0
2005-12-19 14:55:00,6.77,6.78,6.76,6.76,35000.0,6.77,6.78,6.76,6.76,35000.0
2005-12-19 15:00:00,6.77,6.78,6.75,6.76,38000.0,6.77,6.78,6.75,6.76,38000.0
2005-12-19 15:05:00,6.75,6.75,6.7,6.7,122000.0,6.75,6.75,6.7,6.7,122000.0
2005-12-19 15:10:00,6.71,6.71,6.66,6.67,225000.0,6.71,6.71,6.66,6.67,225000.0
2005-12-19 15:15:00,6.67,6.7,6.66,6.7,78000.0,6.67,6.7,6.66,6.7,78000.0
2005-12-19 15:20:00,6.7,6.7,6.69,6.7,30000.0,6.7,6.7,6.69,6.7,30000.0
2005-12-19 15:25:00,6.69,6.7,6.69,6.69,13000.0,6.69,6.7,6.69,6.69,13000.0
2005-12-19 15:30:00,6.69,6.7,6.68,6.69,82000.0,6.69,6.7,6.68,6.69,82000.0
2005-12-19 15:35:00,6.68,6.68,6.64,6.64,280000.0,6.68,6.68,6.64,6.64,280000.0
2005-12-19 15:40:00,6.64,6.65,6.59,6.63,400000.0,6.64,6.65,6.59,6.63,400000.0
2005-12-19 15:45:00,6.62,6.65,6.58,6.6,215000.0,6.62,6.65,6.58,6.6,215000.0
2005-12-19 15:50:00,6.59,6.63,6.58,6.61,93000.0,6.59,6.63,6.58,6.61,93000.0
2005-12-19 15:55:00,6.62,6.66,6.61,6.65,248000.0,6.62,6.66,6.61,6.65,248000.0
2005-12-20 09:30:00,6.73,6.81,6.65,6.69,274000.0,6.73,6.81,6.65,6.69,274000.0
2005-12-20 09:35:00,6.69,6.7,6.63,6.7,97000.0,6.69,6.7,6.63,6.7,97000.0
2005-12-20 09:40:00,6.66,6.68,6.6,6.61,140000.0,6.66,6.68,6.6,6.61,140000.0
2005-12-20 09:45:00,6.61,6.61,6.5,6.57,561000.0,6.61,6.61,6.5,6.57,561000.0
2005-12-20 09:50:00,6.58,6.58,6.52,6.53,199000.0,6.58,6.58,6.52,6.53,199000.0
2005-12-20 09:55:00,6.53,6.56,6.51,6.56,118000.0,6.53,6.56,6.51,6.56,118000.0
2005-12-20 10:00:00,6.55,6.56,6.52,6.55,148000.0,6.55,6.56,6.52,6.55,148000.0
2005-12-20 10:05:00,6.55,6.6,6.53,6.57,43000.0,6.55,6.6,6.53,6.57,43000.0
2005-12-20 10:10:00,6.56,6.58,6.56,6.57,77000.0,6.56,6.58,6.56,6.57,77000.0
2005-12-20 10:15:00,6.57,6.57,6.54,6.54,57000.0,6.57,6.57,6.54,6.54,57000.0
2005-12-20 10:20:00,6.54,6.55,6.53,6.55,54000.0,6.54,6.55,6.53,6.55,54000.0
2005-12-20 10:25:00,6.55,6.56,6.53,6.53,119000.0,6.55,6.56,6.53,6.53,119000.0
2005-12-20 10:30:00,6.54,6.55,6.53,6.55,46000.0,6.54,6.55,6.53,6.55,46000.0
2005-12-20 10:35:00,6.55,6.58,6.55,6.57,154000.0,6.55,6.58,6.55,6.57,154000.0
2005-12-20 10:40:00,6.56,6.57,6.55,6.55,91000.0,6.56,6.57,6.55,6.55,91000.0
2005-12-20 10:45:00,6.55,6.57,6.55,6.56,69000.0,6.55,6.57,6.55,6.56,69000.0
2005-12-20 10:50:00,6.56,6.57,6.53,6.54,183000.0,6.56,6.57,6.53,6.54,183000.0
2005-12-20 10:55:00,6.55,6.55,6.53,6.54,92000.0,6.55,6.55,6.53,6.54,92000.0
2005-12-20 11:00:00,6.53,6.56,6.53,6.56,42000.0,6.53,6.56,6.53,6.56,42000.0
2005-12-20 11:05:00,6.56,6.57,6.55,6.56,40000.0,6.56,6.57,6.55,6.56,40000.0
2005-12-20 11:10:00,6.56,6.56,6.55,6.56,23000.0,6.56,6.56,6.55,6.56,23000.0
2005-12-20 11:15:00,6.55,6.56,6.53,6.55,143000.0,6.55,6.56,6.53,6.55,143000.0
2005-12-20 11:20:00,6.55,6.55,6.54,6.54,31000.0,6.55,6.55,6.54,6.54,31000.0
2005-12-20 11:25:00,6.54,6.55,6.54,6.54,56000.0,6.54,6.55,6.54,6.54,56000.0
2005-12-20 11:30:00,6.54,6.55,6.53,6.55,56000.0,6.54,6.55,6.53,6.55,56000.0
2005-12-20 11:35:00,6.55,6.56,6.55,6.56,34000.0,6.55,6.56,6.55,6.56,34000.0
2005-12-20 11:40:00,6.55,6.55,6.54,6.55,45000.0,6.55,6.55,6.54,6.55,45000.0
2005-12-20 11:45:00,6.55,6.55,6.53,6.55,75000.0,6.55,6.55,6.53,6.55,75000.0
2005-12-20 11:50:00,6.55,6.55,6.53,6.53,114000.0,6.55,6.55,6.53,6.53,114000.0
2005-12-20 11:55:00,6.53,6.53,6.52,6.53,120000.0,6.53,6.53,6.52,6.53,120000.0
2005-12-20 12:00:00,6.53,6.53,6.5,6.51,104000.0,6.53,6.53,6.5,6.51,104000.0
2005-12-20 12:05:00,6.51,6.52,6.51,6.52,181000.0,6.51,6.52,6.51,6.52,181000.0
2005-12-20 12:10:00,6.52,6.52,6.51,6.52,38000.0,6.52,6.52,6.51,6.52,38000.0
2005-12-20 12:15:00,6.53,6.53,6.52,6.53,66000.0,6.53,6.53,6.52,6.53,66000.0
2005-12-20 12:20:00,6.53,6.53,6.53,6.53,14000.0,6.53,6.53,6.53,6.53,14000.0
2005-12-20 12:25:00,6.53,6.53,6.52,6.53,69000.0,6.53,6.53,6.52,6.53,69000.0
2005-12-20 12:30:00,6.52,6.53,6.52,6.53,21000.0,6.52,6.53,6.52,6.53,21000.0
2005-12-20 12:35:00,6.53,6.54,6.53,6.53,58000.0,6.53,6.54,6.53,6.53,58000.0
2005-12-20 12:40:00,6.54,6.56,6.54,6.55,88000.0,6.54,6.56,6.54,6.55,88000.0
2005-12-20 12:45:00,6.56,6.57,6.55,6.56,101000.0,6.56,6.57,6.55,6.56,101000.0
2005-12-20 12:50:00,6.56,6.57,6.56,6.57,38000.0,6.56,6.57,6.56,6.57,38000.0
2005-12-20 12:55:00,6.56,6.57,6.55,6.57,70000.0,6.56,6.57,6.55,6.57,70000.0
2005-12-20 13:00:00,6.56,6.58,6.56,6.57,73000.0,6.56,6.58,6.56,6.57,73000.0
2005-12-20 13:05:00,6.57,6.57,6.54,6.54,47000.0,6.57,6.57,6.54,6.54,47000.0
2005-12-20 13:10:00,6.55,6.56,6.55,6.56,10000.0,6.55,6.56,6.55,6.56,10000.0
2005-12-20 13:15:00,6.56,6.57,6.55,6.56,54000.0,6.56,6.57,6.55,6.56,54000.0
2005-12-20 13:20:00,6.57,6.57,6.56,6.56,44000.0,6.57,6.57,6.56,6.56,44000.0
2005-12-20 13:25:00,6.56,6.57,6.56,6.57,58000.0,6.56,6.57,6.56,6.57,58000.0
2005-12-20 13:30:00,6.57,6.57,6.56,6.57,28000.0,6.57,6.57,6.56,6.57,28000.0
2005-12-20 13:35:00,6.57,6.57,6.56,6.56,35000.0,6.57,6.57,6.56,6.56,35000.0
2005-12-20 13:40:00,6.56,6.56,6.54,6.54,80000.0,6.56,6.56,6.54,6.54,80000.0
2005-12-20 13:45:00,6.54,6.54,6.53,6.54,35000.0,6.54,6.54,6.53,6.54,35000.0
2005-12-20 13:50:00,6.54,6.54,6.53,6.53,23000.0,6.54,6.54,6.53,6.53,23000.0
2005-12-20 13:55:00,6.53,6.54,6.53,6.54,4000.0,6.53,6.54,6.53,6.54,4000.0
2005-12-20 14:00:00,6.54,6.54,6.54,6.54,19000.0,6.54,6.54,6.54,6.54,19000.0
2005-12-20 14:05:00,6.53,6.54,6.52,6.52,26000.0,6.53,6.54,6.52,6.52,26000.0
2005-12-20 14:10:00,6.52,6.52,6.51,6.51,41000.0,6.52,6.52,6.51,6.51,41000.0
2005-12-20 14:15:00,6.51,6.51,6.51,6.51,0.0,6.51,6.51,6.51,6.51,0.0
2005-12-20 14:20:00,6.52,6.53,6.52,6.53,65000.0,6.52,6.53,6.52,6.53,65000.0
2005-12-20 14:25:00,6.52,6.53,6.52,6.53,9000.0,6.52,6.53,6.52,6.53,9000.0
2005-12-20 14:30:00,6.53,6.53,6.52,6.53,10000.0,6.53,6.53,6.52,6.53,10000.0
2005-12-20 14:35:00,6.53,6.53,6.53,6.53,11000.0,6.53,6.53,6.53,6.53,11000.0
2005-12-20 14:40:00,6.53,6.53,6.52,6.52,13000.0,6.53,6.53,6.52,6.52,13000.0
2005-12-20 14:45:00,6.53,6.53,6.53,6.53,22000.0,6.53,6.53,6.53,6.53,22000.0
2005-12-20 14:50:00,6.53,6.53,6.52,6.52,37000.0,6.53,6.53,6.52,6.52,37000.0
2005-12-20 14:55:00,6.52,6.52,6.5,6.51,194000.0,6.52,6.52,6.5,6.51,194000.0
2005-12-20 15:00:00,6.51,6.52,6.5,6.51,224000.0,6.51,6.52,6.5,6.51,224000.0
2005-12-20 15:05:00,6.51,6.51,6.51,6.51,28000.0,6.51,6.51,6.51,6.51,28000.0
2005-12-20 15:10:00,6.51,6.51,6.51,6.51,32000.0,6.51,6.51,6.51,6.51,32000.0
2005-12-20 15:15:00,6.5,6.52,6.5,6.51,88000.0,6.5,6.52,6.5,6.51,88000.0
2005-12-20 15:20:00,6.51,6.52,6.51,6.52,57000.0,6.51,6.52,6.51,6.52,57000.0
2005-12-20 15:25:00,6.52,6.52,6.51,6.51,58000.0,6.52,6.52,6.51,6.51,58000.0
2005-12-20 15:30:00,6.51,6.51,6.5,6.51,66000.0,6.51,6.51,6.5,6.51,66000.0
2005-12-20 15:35:00,6.51,6.51,6.5,6.51,60000.0,6.51,6.51,6.5,6.51,60000.0
2005-12-20 15:40:00,6.51,6.52,6.5,6.52,159000.0,6.51,6.52,6.5,6.52,159000.0
2005-12-20 15:45:00,6.52,6.52,6.51,6.51,134000.0,6.52,6.52,6.51,6.51,134000.0
2005-12-20 15:50:00,6.51,6.51,6.5,6.51,276000.0,6.51,6.51,6.5,6.51,276000.0
2005-12-20 15:55:00,6.5,6.51,6.5,6.51,264000.0,6.5,6.51,6.5,6.51,264000.0
2005-12-21 09:30:00,6.58,6.61,6.53,6.6,250000.0,6.58,6.61,6.53,6.6,250000.0
2005-12-21 09:35:00,6.6,6.6,6.55,6.58,237000.0,6.6,6.6,6.55,6.58,237000.0
2005-12-21 09:40:00,6.58,6.58,6.54,6.55,148000.0,6.58,6.58,6.54,6.55,148000.0
2005-12-21 09:45:00,6.55,6.57,6.54,6.56,89000.0,6.55,6.57,6.54,6.56,89000.0
2005-12-21 09:50:00,6.56,6.56,6.54,6.54,82000.0,6.56,6.56,6.54,6.54,82000.0
2005-12-21 09:55:00,6.55,6.55,6.52,6.52,107000.0,6.55,6.55,6.52,6.52,107000.0
2005-12-21 10:00:00,6.53,6.53,6.51,6.52,211000.0,6.53,6.53,6.51,6.52,211000.0
2005-12-21 10:05:00,6.52,6.53,6.52,6.53,76000.0,6.52,6.53,6.52,6.53,76000.0
2005-12-21 10:10:00,6.53,6.56,6.53,6.55,100000.0,6.53,6.56,6.53,6.55,100000.0
2005-12-21 10:15:00,6.54,6.54,6.53,6.54,44000.0,6.54,6.54,6.53,6.54,44000.0
2005-12-21 10:20:00,6.53,6.54,6.53,6.54,32000.0,6.53,6.54,6.53,6.54,32000.0
2005-12-21 10:25:00,6.55,6.55,6.54,6.54,107000.0,6.55,6.55,6.54,6.54,107000.0
2005-12-21 10:30:00,6.54,6.55,6.53,6.53,25000.0,6.54,6.55,6.53,6.53,25000.0
2005-12-21 10:35:00,6.54,6.54,6.53,6.53,93000.0,6.54,6.54,6.53,6.53,93000.0
2005-12-21 10:40:00,6.53,6.53,6.53,6.53,43000.0,6.53,6.53,6.53,6.53,43000.0
2005-12-21 10:45:00,6.53,6.53,6.53,6.53,26000.0,6.53,6.53,6.53,6.53,26000.0
2005-12-21 10:50:00,6.53,6.53,6.53,6.53,34000.0,6.53,6.53,6.53,6.53,34000.0
2005-12-21 10:55:00,6.53,6.53,6.53,6.53,74000.0,6.53,6.53,6.53,6.53,74000.0
2005-12-21 11:00:00,6.53,6.54,6.53,6.54,23000.0,6.53,6.54,6.53,6.54,23000.0
2005-12-21 11:05:00,6.53,6.54,6.53,6.53,66000.0,6.53,6.54,6.53,6.53,66000.0
2005-12-21 11:10:00,6.53,6.53,6.52,6.52,40000.0,6.53,6.53,6.52,6.52,40000.0
2005-12-21 11:15:00,6.52,6.52,6.51,6.51,55000.0,6.52,6.52,6.51,6.51,55000.0
2005-12-21 11:20:00,6.51,6.52,6.51,6.52,33000.0,6.51,6.52,6.51,6.52,33000.0
2005-12-21 11:25:00,6.52,6.52,6.51,6.52,35000.0,6.52,6.52,6.51,6.52,35000.0
2005-12-21 11:30:00,6.52,6.53,6.52,6.53,25000.0,6.52,6.53,6.52,6.53,25000.0
2005-12-21 11:35:00,6.53,6.53,6.53,6.53,6000.0,6.53,6.53,6.53,6.53,6000.0
2005-12-21 11:40:00,6.53,6.54,6.52,6.52,49000.0,6.53,6.54,6.52,6.52,49000.0
2005-12-21 11:45:00,6.52,6.52,6.52,6.52,11000.0,6.52,6.52,6.52,6.52,11000.0
2005-12-21 11:50:00,6.52,6.52,6.51,6.52,60000.0,6.52,6.52,6.51,6.52,60000.0
2005-12-21 11:55:00,6.51,6.52,6.51,6.52,15000.0,6.51,6.52,6.51,6.52,15000.0
2005-12-21 12:00:00,6.52,6.52,6.51,6.52,38000.0,6.52,6.52,6.51,6.52,38000.0
2005-12-21 12:05:00,6.51,6.51,6.45,6.45,331000.0,6.51,6.51,6.45,6.45,331000.0
2005-12-21 12:10:00,6.46,6.5,6.41,6.47,196000.0,6.46,6.5,6.41,6.47,196000.0
2005-12-21 12:15:00,6.46,6.47,6.42,6.43,98000.0,6.46,6.47,6.42,6.43,98000.0
2005-12-21 12:20:00,6.44,6.45,6.42,6.45,145000.0,6.44,6.45,6.42,6.45,145000.0
2005-12-21 12:25:00,6.45,6.47,6.44,6.47,63000.0,6.45,6.47,6.44,6.47,63000.0
2005-12-21 12:30:00,6.47,6.48,6.46,6.46,70000.0,6.47,6.48,6.46,6.46,70000.0
2005-12-21 12:35:00,6.47,6.47,6.45,6.45,67000.0,6.47,6.47,6.45,6.45,67000.0
2005-12-21 12:40:00,6.45,6.46,6.44,6.44,70000.0,6.45,6.46,6.44,6.44,70000.0
2005-12-21 12:45:00,6.44,6.47,6.44,6.47,53000.0,6.44,6.47,6.44,6.47,53000.0
2005-12-21 12:50:00,6.47,6.47,6.46,6.46,25000.0,6.47,6.47,6.46,6.46,25000.0
2005-12-21 12:55:00,6.46,6.46,6.45,6.45,24000.0,6.46,6.46,6.45,6.45,24000.0
2005-12-21 13:00:00,6.46,6.46,6.45,6.45,5000.0,6.46,6.46,6.45,6.45,5000.0
2005-12-21 13:05:00,6.46,6.46,6.44,6.45,30000.0,6.46,6.46,6.44,6.45,30000.0
2005-12-21 13:10:00,6.44,6.45,6.44,6.45,55000.0,6.44,6.45,6.44,6.45,55000.0
2005-12-21 13:15:00,6.45,6.45,6.44,6.44,2000.0,6.45,6.45,6.44,6.44,2000.0
2005-12-21 13:20:00,6.44,6.45,6.44,6.45,14000.0,6.44,6.45,6.44,6.45,14000.0
2005-12-21 13:25:00,6.44,6.45,6.44,6.45,12000.0,6.44,6.45,6.44,6.45,12000.0
2005-12-21 13:30:00,6.44,6.46,6.44,6.45,29000.0,6.44,6.46,6.44,6.45,29000.0
2005-12-21 13:35:00,6.45,6.45,6.44,6.45,18000.0,6.45,6.45,6.44,6.45,18000.0
2005-12-21 13:40:00,6.44,6.45,6.44,6.45,13000.0,6.44,6.45,6.44,6.45,13000.0
2005-12-21 13:45:00,6.45,6.45,6.45,6.45,49000.0,6.45,6.45,6.45,6.45,49000.0
2005-12-21 13:50:00,6.45,6.46,6.44,6.44,18000.0,6.45,6.46,6.44,6.44,18000.0
2005-12-21 13:55:00,6.45,6.46,6.44,6.44,26000.0,6.45,6.46,6.44,6.44,26000.0
2005-12-21 14:00:00,6.44,6.45,6.44,6.45,21000.0,6.44,6.45,6.44,6.45,21000.0
2005-12-21 14:05:00,6.45,6.45,6.45,6.45,6000.0,6.45,6.45,6.45,6.45,6000.0
2005-12-21 14:10:00,6.45,6.46,6.45,6.46,36000.0,6.45,6.46,6.45,6.46,36000.0
2005-12-21 14:15:00,6.46,6.46,6.45,6.46,9000.0,6.46,6.46,6.45,6.46,9000.0
2005-12-21 14:20:00,6.46,6.48,6.46,6.48,87000.0,6.46,6.48,6.46,6.48,87000.0
2005-12-21 14:25:00,6.47,6.48,6.47,6.47,41000.0,6.47,6.48,6.47,6.47,41000.0
2005-12-21 14:30:00,6.46,6.46,6.45,6.46,15000.0,6.46,6.46,6.45,6.46,15000.0
2005-12-21 14:35:00,6.47,6.48,6.47,6.47,43000.0,6.47,6.48,6.47,6.47,43000.0
2005-12-21 14:40:00,6.47,6.48,6.47,6.48,33000.0,6.47,6.48,6.47,6.48,33000.0
2005-12-21 14:45:00,6.47,6.48,6.47,6.47,23000.0,6.47,6.48,6.47,6.47,23000.0
2005-12-21 14:50:00,6.46,6.46,6.46,6.46,18000.0,6.46,6.46,6.46,6.46,18000.0
2005-12-21 14:55:00,6.46,6.46,6.46,6.46,16000.0,6.46,6.46,6.46,6.46,16000.0
2005-12-21 15:00:00,6.45,6.45,6.44,6.45,90000.0,6.45,6.45,6.44,6.45,90000.0
2005-12-21 15:05:00,6.45,6.45,6.43,6.43,138000.0,6.45,6.45,6.43,6.43,138000.0
2005-12-21 15:10:00,6.44,6.44,6.43,6.43,28000.0,6.44,6.44,6.43,6.43,28000.0
2005-12-21 15:15:00,6.43,6.44,6.43,6.43,41000.0,6.43,6.44,6.43,6.43,41000.0
2005-12-21 15:20:00,6.43,6.44,6.42,6.42,170000.0,6.43,6.44,6.42,6.42,170000.0
2005-12-21 15:25:00,6.43,6.43,6.41,6.42,288000.0,6.43,6.43,6.41,6.42,288000.0
2005-12-21 15:30:00,6.42,6.42,6.4,6.41,114000.0,6.42,6.42,6.4,6.41,114000.0
2005-12-21 15:35:00,6.41,6.43,6.41,6.42,98000.0,6.41,6.43,6.41,6.42,98000.0
2005-12-21 15:40:00,6.43,6.43,6.41,6.42,62000.0,6.43,6.43,6.41,6.42,62000.0
2005-12-21 15:45:00,6.43,6.43,6.42,6.43,59000.0,6.43,6.43,6.42,6.43,59000.0
2005-12-21 15:50:00,6.42,6.44,6.41,6.42,181000.0,6.42,6.44,6.41,6.42,181000.0
2005-12-21 15:55:00,6.42,6.45,6.4,6.42,296000.0,6.42,6.45,6.4,6.42,296000.0
2005-12-22 09:30:00,6.47,6.48,6.45,6.47,213000.0,6.47,6.48,6.45,6.47,213000.0
2005-12-22 09:35:00,6.48,6.48,6.43,6.45,148000.0,6.48,6.48,6.43,6.45,148000.0
2005-12-22 09:40:00,6.45,6.45,6.4,6.41,245000.0,6.45,6.45,6.4,6.41,245000.0
2005-12-22 09:45:00,6.41,6.45,6.41,6.43,51000.0,6.41,6.45,6.41,6.43,51000.0
2005-12-22 09:50:00,6.43,6.45,6.43,6.44,16000.0,6.43,6.45,6.43,6.44,16000.0
2005-12-22 09:55:00,6.44,6.44,6.43,6.43,41000.0,6.44,6.44,6.43,6.43,41000.0
2005-12-22 10:00:00,6.43,6.43,6.42,6.43,19000.0,6.43,6.43,6.42,6.43,19000.0
2005-12-22 10:05:00,6.43,6.43,6.42,6.43,32000.0,6.43,6.43,6.42,6.43,32000.0
2005-12-22 10:10:00,6.43,6.43,6.42,6.42,24000.0,6.43,6.43,6.42,6.42,24000.0
2005-12-22 10:15:00,6.42,6.43,6.42,6.42,19000.0,6.42,6.43,6.42,6.42,19000.0
2005-12-22 10:20:00,6.42,6.43,6.42,6.42,63000.0,6.42,6.43,6.42,6.42,63000.0
2005-12-22 10:25:00,6.43,6.44,6.43,6.43,18000.0,6.43,6.44,6.43,6.43,18000.0
2005-12-22 10:30:00,6.43,6.43,6.43,6.43,55000.0,6.43,6.43,6.43,6.43,55000.0
2005-12-22 10:35:00,6.43,6.43,6.43,6.43,10000.0,6.43,6.43,6.43,6.43,10000.0
2005-12-22 10:40:00,6.43,6.43,6.43,6.43,30000.0,6.43,6.43,6.43,6.43,30000.0
2005-12-22 10:45:00,6.43,6.43,6.43,6.43,3000.0,6.43,6.43,6.43,6.43,3000.0
2005-12-22 10:50:00,6.43,6.43,6.42,6.43,17000.0,6.43,6.43,6.42,6.43,17000.0
2005-12-22 10:55:00,6.43,6.43,6.43,6.43,19000.0,6.43,6.43,6.43,6.43,19000.0
2005-12-22 11:00:00,6.43,6.43,6.43,6.43,26000.0,6.43,6.43,6.43,6.43,26000.0
2005-12-22 11:05:00,6.43,6.48,6.43,6.48,108000.0,6.43,6.48,6.43,6.48,108000.0
2005-12-22 11:10:00,6.47,6.54,6.45,6.53,330000.0,6.47,6.54,6.45,6.53,330000.0
2005-12-22 11:15:00,6.52,6.55,6.48,6.49,201000.0,6.52,6.55,6.48,6.49,201000.0
2005-12-22 11:20:00,6.5,6.52,6.49,6.52,136000.0,6.5,6.52,6.49,6.52,136000.0
2005-12-22 11:25:00,6.52,6.52,6.5,6.52,53000.0,6.52,6.52,6.5,6.52,53000.0
2005-12-22 11:30:00,6.52,6.52,6.5,6.5,32000.0,6.52,6.52,6.5,6.5,32000.0
2005-12-22 11:35:00,6.5,6.5,6.47,6.49,54000.0,6.5,6.5,6.47,6.49,54000.0
2005-12-22 11:40:00,6.48,6.49,6.48,6.49,20000.0,6.48,6.49,6.48,6.49,20000.0
2005-12-22 11:45:00,6.48,6.48,6.47,6.47,29000.0,6.48,6.48,6.47,6.47,29000.0
2005-12-22 11:50:00,6.47,6.48,6.46,6.46,10000.0,6.47,6.48,6.46,6.46,10000.0
2005-12-22 11:55:00,6.46,6.48,6.46,6.48,13000.0,6.46,6.48,6.46,6.48,13000.0
2005-12-22 12:00:00,6.46,6.47,6.45,6.46,30000.0,6.46,6.47,6.45,6.46,30000.0
2005-12-22 12:05:00,6.45,6.46,6.45,6.45,14000.0,6.45,6.46,6.45,6.45,14000.0
2005-12-22 12:10:00,6.46,6.46,6.45,6.46,12000.0,6.46,6.46,6.45,6.46,12000.0
2005-12-22 12:15:00,6.46,6.46,6.45,6.46,17000.0,6.46,6.46,6.45,6.46,17000.0
2005-12-22 12:20:00,6.46,6.48,6.46,6.47,21000.0,6.46,6.48,6.46,6.47,21000.0
2005-12-22 12:25:00,6.48,6.48,6.46,6.46,19000.0,6.48,6.48,6.46,6.46,19000.0
2005-12-22 12:30:00,6.47,6.47,6.46,6.46,10000.0,6.47,6.47,6.46,6.46,10000.0
2005-12-22 12:35:00,6.46,6.48,6.46,6.46,17000.0,6.46,6.48,6.46,6.46,17000.0
2005-12-22 12:40:00,6.46,6.46,6.45,6.46,25000.0,6.46,6.46,6.45,6.46,25000.0
2005-12-22 12:45:00,6.46,6.46,6.45,6.45,8000.0,6.46,6.46,6.45,6.45,8000.0
2005-12-22 12:50:00,6.45,6.46,6.45,6.46,25000.0,6.45,6.46,6.45,6.46,25000.0
2005-12-22 12:55:00,6.45,6.47,6.45,6.47,23000.0,6.45,6.47,6.45,6.47,23000.0
2005-12-22 13:00:00,6.46,6.47,6.46,6.47,13000.0,6.46,6.47,6.46,6.47,13000.0
2005-12-22 13:05:00,6.47,6.47,6.46,6.46,10000.0,6.47,6.47,6.46,6.46,10000.0
2005-12-22 13:10:00,6.46,6.46,6.46,6.46,7000.0,6.46,6.46,6.46,6.46,7000.0
2005-12-22 13:15:00,6.46,6.46,6.46,6.46,12000.0,6.46,6.46,6.46,6.46,12000.0
2005-12-22 13:20:00,6.46,6.46,6.46,6.46,1000.0,6.46,6.46,6.46,6.46,1000.0
2005-12-22 13:25:00,6.46,6.46,6.46,6.46,2000.0,6.46,6.46,6.46,6.46,2000.0
2005-12-22 13:30:00,6.46,6.46,6.45,6.45,28000.0,6.46,6.46,6.45,6.45,28000.0
2005-12-22 13:35:00,6.46,6.46,6.45,6.45,27000.0,6.46,6.46,6.45,6.45,27000.0
2005-12-22 13:40:00,6.45,6.46,6.45,6.46,7000.0,6.45,6.46,6.45,6.46,7000.0
2005-12-22 13:45:00,6.45,6.45,6.43,6.45,34000.0,6.45,6.45,6.43,6.45,34000.0
2005-12-22 13:50:00,6.44,6.47,6.44,6.47,20000.0,6.44,6.47,6.44,6.47,20000.0
2005-12-22 13:55:00,6.46,6.46,6.46,6.46,1000.0,6.46,6.46,6.46,6.46,1000.0
2005-12-22 14:00:00,6.45,6.46,6.45,6.46,8000.0,6.45,6.46,6.45,6.46,8000.0
2005-12-22 14:05:00,6.46,6.46,6.46,6.46,14000.0,6.46,6.46,6.46,6.46,14000.0
2005-12-22 14:10:00,6.46,6.46,6.45,6.45,11000.0,6.46,6.46,6.45,6.45,11000.0
2005-12-22 14:15:00,6.45,6.45,6.45,6.45,39000.0,6.45,6.45,6.45,6.45,39000.0
2005-12-22 14:20:00,6.44,6.45,6.43,6.44,26000.0,6.44,6.45,6.43,6.44,26000.0
2005-12-22 14:25:00,6.43,6.45,6.43,6.45,22000.0,6.43,6.45,6.43,6.45,22000.0
2005-12-22 14:30:00,6.44,6.44,6.44,6.44,14000.0,6.44,6.44,6.44,6.44,14000.0
2005-12-22 14:35:00,6.44,6.44,6.44,6.44,22000.0,6.44,6.44,6.44,6.44,22000.0
2005-12-22 14:40:00,6.44,6.44,6.44,6.44,1000.0,6.44,6.44,6.44,6.44,1000.0
2005-12-22 14:45:00,6.44,6.44,6.43,6.43,42000.0,6.44,6.44,6.43,6.43,42000.0
2005-12-22 14:50:00,6.43,6.44,6.43,6.44,21000.0,6.43,6.44,6.43,6.44,21000.0
2005-12-22 14:55:00,6.44,6.44,6.44,6.44,21000.0,6.44,6.44,6.44,6.44,21000.0
2005-12-22 15:00:00,6.44,6.44,6.43,6.43,39000.0,6.44,6.44,6.43,6.43,39000.0
2005-12-22 15:05:00,6.43,6.43,6.43,6.43,26000.0,6.43,6.43,6.43,6.43,26000.0
2005-12-22 15:10:00,6.43,6.44,6.43,6.43,60000.0,6.43,6.44,6.43,6.43,60000.0
2005-12-22 15:15:00,6.43,6.43,6.43,6.43,30000.0,6.43,6.43,6.43,6.43,30000.0
2005-12-22 15:20:00,6.43,6.43,6.43,6.43,12000.0,6.43,6.43,6.43,6.43,12000.0
2005-12-22 15:25:00,6.43,6.45,6.43,6.44,50000.0,6.43,6.45,6.43,6.44,50000.0
2005-12-22 15:30:00,6.44,6.46,6.44,6.46,46000.0,6.44,6.46,6.44,6.46,46000.0
2005-12-22 15:35:00,6.46,6.46,6.46,6.46,27000.0,6.46,6.46,6.46,6.46,27000.0
2005-12-22 15:40:00,6.46,6.46,6.43,6.43,110000.0,6.46,6.46,6.43,6.43,110000.0
2005-12-22 15:45:00,6.44,6.45,6.43,6.45,61000.0,6.44,6.45,6.43,6.45,61000.0
2005-12-22 15:50:00,6.44,6.45,6.44,6.45,96000.0,6.44,6.45,6.44,6.45,96000.0
2005-12-22 15:55:00,6.45,6.47,6.43,6.43,246000.0,6.45,6.47,6.43,6.43,246000.0
2005-12-23 09:30:00,6.44,6.5,6.41,6.47,151000.0,6.44,6.5,6.41,6.47,151000.0
2005-12-23 09:35:00,6.47,6.47,6.45,6.46,117000.0,6.47,6.47,6.45,6.46,117000.0
2005-12-23 09:40:00,6.46,6.46,6.45,6.45,31000.0,6.46,6.46,6.45,6.45,31000.0
2005-12-23 09:45:00,6.46,6.46,6.45,6.46,14000.0,6.46,6.46,6.45,6.46,14000.0
2005-12-23 09:50:00,6.46,6.47,6.45,6.47,37000.0,6.46,6.47,6.45,6.47,37000.0
2005-12-23 09:55:00,6.47,6.47,6.46,6.46,15000.0,6.47,6.47,6.46,6.46,15000.0
2005-12-23 10:00:00,6.46,6.49,6.46,6.48,80000.0,6.46,6.49,6.46,6.48,80000.0
2005-12-23 10:05:00,6.48,6.49,6.48,6.49,31000.0,6.48,6.49,6.48,6.49,31000.0
2005-12-23 10:10:00,6.49,6.49,6.48,6.48,63000.0,6.49,6.49,6.48,6.48,63000.0
2005-12-23 10:15:00,6.48,6.65,6.48,6.58,753000.0,6.48,6.65,6.48,6.58,753000.0
2005-12-23 10:20:00,6.58,6.62,6.56,6.6,289000.0,6.58,6.62,6.56,6.6,289000.0
2005-12-23 10:25:00,6.6,6.62,6.58,6.59,318000.0,6.6,6.62,6.58,6.59,318000.0
2005-12-23 10:30:00,6.6,6.67,6.59,6.66,410000.0,6.6,6.67,6.59,6.66,410000.0
2005-12-23 10:35:00,6.65,6.8,6.64,6.78,1273000.0,6.65,6.8,6.64,6.78,1273000.0
2005-12-23 10:40:00,6.77,6.78,6.67,6.7,562000.0,6.77,6.78,6.67,6.7,562000.0
2005-12-23 10:45:00,6.69,6.74,6.69,6.72,239000.0,6.69,6.74,6.69,6.72,239000.0
2005-12-23 10:50:00,6.71,6.75,6.71,6.75,238000.0,6.71,6.75,6.71,6.75,238000.0
2005-12-23 10:55:00,6.74,6.75,6.66,6.69,191000.0,6.74,6.75,6.66,6.69,191000.0
2005-12-23 11:00:00,6.68,6.72,6.67,6.72,161000.0,6.68,6.72,6.67,6.72,161000.0
2005-12-23 11:05:00,6.7,6.72,6.69,6.69,94000.0,6.7,6.72,6.69,6.69,94000.0
2005-12-23 11:10:00,6.68,6.7,6.6,6.64,242000.0,6.68,6.7,6.6,6.64,242000.0
2005-12-23 11:15:00,6.63,6.68,6.63,6.67,81000.0,6.63,6.68,6.63,6.67,81000.0
2005-12-23 11:20:00,6.68,6.68,6.66,6.68,34000.0,6.68,6.68,6.66,6.68,34000.0
2005-12-23 11:25:00,6.68,6.73,6.67,6.68,128000.0,6.68,6.73,6.67,6.68,128000.0
2005-12-23 11:30:00,6.68,6.7,6.68,6.69,35000.0,6.68,6.7,6.68,6.69,35000.0
2005-12-23 11:35:00,6.7,6.7,6.69,6.69,25000.0,6.7,6.7,6.69,6.69,25000.0
2005-12-23 11:40:00,6.68,6.69,6.67,6.67,27000.0,6.68,6.69,6.67,6.67,27000.0
2005-12-23 11:45:00,6.67,6.69,6.67,6.68,18000.0,6.67,6.69,6.67,6.68,18000.0
2005-12-23 11:50:00,6.68,6.69,6.67,6.68,26000.0,6.68,6.69,6.67,6.68,26000.0
2005-12-23 11:55:00,6.68,6.69,6.68,6.68,65000.0,6.68,6.69,6.68,6.68,65000.0
2005-12-23 12:00:00,6.68,6.68,6.6,6.63,188000.0,6.68,6.68,6.6,6.63,188000.0
2005-12-23 12:05:00,6.63,6.65,6.62,6.65,88000.0,6.63,6.65,6.62,6.65,88000.0
2005-12-23 12:10:00,6.65,6.67,6.64,6.67,53000.0,6.65,6.67,6.64,6.67,53000.0
2005-12-23 12:15:00,6.66,6.66,6.64,6.64,40000.0,6.66,6.66,6.64,6.64,40000.0
2005-12-23 12:20:00,6.64,6.66,6.64,6.64,33000.0,6.64,6.66,6.64,6.64,33000.0
2005-12-23 12:25:00,6.65,6.65,6.64,6.64,16000.0,6.65,6.65,6.64,6.64,16000.0
2005-12-23 12:30:00,6.64,6.64,6.63,6.63,30000.0,6.64,6.64,6.63,6.63,30000.0
2005-12-23 12:35:00,6.63,6.63,6.62,6.62,5000.0,6.63,6.63,6.62,6.62,5000.0
2005-12-23 12:40:00,6.63,6.64,6.63,6.64,78000.0,6.63,6.64,6.63,6.64,78000.0
2005-12-23 12:45:00,6.64,6.64,6.63,6.63,15000.0,6.64,6.64,6.63,6.63,15000.0
2005-12-23 12:50:00,6.63,6.64,6.63,6.63,43000.0,6.63,6.64,6.63,6.63,43000.0
2005-12-23 12:55:00,6.64,6.64,6.63,6.64,47000.0,6.64,6.64,6.63,6.64,47000.0
2005-12-23 13:00:00,6.64,6.64,6.63,6.63,41000.0,6.64,6.64,6.63,6.63,41000.0
2005-12-23 13:05:00,6.63,6.66,6.63,6.66,21000.0,6.63,6.66,6.63,6.66,21000.0
2005-12-23 13:10:00,6.66,6.66,6.65,6.65,96000.0,6.66,6.66,6.65,6.65,96000.0
2005-12-23 13:15:00,6.65,6.66,6.63,6.65,54000.0,6.65,6.66,6.63,6.65,54000.0
2005-12-23 13:20:00,6.66,6.66,6.65,6.65,32000.0,6.66,6.66,6.65,6.65,32000.0
2005-12-23 13:25:00,6.65,6.67,6.64,6.67,23000.0,6.65,6.67,6.64,6.67,23000.0
2005-12-23 13:30:00,6.67,6.67,6.65,6.65,13000.0,6.67,6.67,6.65,6.65,13000.0
2005-12-23 13:35:00,6.65,6.65,6.65,6.65,0.0,6.65,6.65,6.65,6.65,0.0
2005-12-23 13:40:00,6.66,6.67,6.65,6.67,33000.0,6.66,6.67,6.65,6.67,33000.0
2005-12-23 13:45:00,6.66,6.67,6.64,6.64,55000.0,6.66,6.67,6.64,6.64,55000.0
2005-12-23 13:50:00,6.65,6.67,6.64,6.65,81000.0,6.65,6.67,6.64,6.65,81000.0
2005-12-23 13:55:00,6.65,6.67,6.65,6.65,58000.0,6.65,6.67,6.65,6.65,58000.0
2005-12-23 14:00:00,6.65,6.65,6.65,6.65,29000.0,6.65,6.65,6.65,6.65,29000.0
2005-12-23 14:05:00,6.65,6.65,6.63,6.63,186000.0,6.65,6.65,6.63,6.63,186000.0
2005-12-23 14:10:00,6.63,6.63,6.63,6.63,9000.0,6.63,6.63,6.63,6.63,9000.0
2005-12-23 14:15:00,6.63,6.63,6.63,6.63,36000.0,6.63,6.63,6.63,6.63,36000.0
2005-12-23 14:20:00,6.63,6.65,6.63,6.65,24000.0,6.63,6.65,6.63,6.65,24000.0
2005-12-23 14:25:00,6.65,6.69,6.65,6.68,78000.0,6.65,6.69,6.65,6.68,78000.0
2005-12-23 14:30:00,6.67,6.72,6.67,6.71,176000.0,6.67,6.72,6.67,6.71,176000.0
2005-12-23 14:35:00,6.71,6.72,6.71,6.71,86000.0,6.71,6.72,6.71,6.71,86000.0
2005-12-23 14:40:00,6.71,6.72,6.67,6.69,130000.0,6.71,6.72,6.67,6.69,130000.0
2005-12-23 14:45:00,6.7,6.73,6.68,6.73,39000.0,6.7,6.73,6.68,6.73,39000.0
2005-12-23 14:50:00,6.72,6.73,6.7,6.71,69000.0,6.72,6.73,6.7,6.71,69000.0
2005-12-23 14:55:00,6.71,6.72,6.7,6.71,28000.0,6.71,6.72,6.7,6.71,28000.0
2005-12-23 15:00:00,6.71,6.71,6.7,6.71,65000.0,6.71,6.71,6.7,6.71,65000.0
2005-12-23 15:05:00,6.7,6.7,6.69,6.7,92000.0,6.7,6.7,6.69,6.7,92000.0
2005-12-23 15:10:00,6.7,6.7,6.69,6.69,72000.0,6.7,6.7,6.69,6.69,72000.0
2005-12-23 15:15:00,6.68,6.7,6.67,6.67,78000.0,6.68,6.7,6.67,6.67,78000.0
2005-12-23 15:20:00,6.67,6.68,6.67,6.68,16000.0,6.67,6.68,6.67,6.68,16000.0
2005-12-23 15:25:00,6.68,6.69,6.67,6.68,68000.0,6.68,6.69,6.67,6.68,68000.0
2005-12-23 15:30:00,6.69,6.7,6.68,6.69,19000.0,6.69,6.7,6.68,6.69,19000.0
2005-12-23 15:35:00,6.69,6.71,6.69,6.7,67000.0,6.69,6.71,6.69,6.7,67000.0
2005-12-23 15:40:00,6.7,6.7,6.68,6.68,115000.0,6.7,6.7,6.68,6.68,115000.0
2005-12-23 15:45:00,6.68,6.68,6.67,6.67,47000.0,6.68,6.68,6.67,6.67,47000.0
2005-12-23 15:50:00,6.67,6.67,6.65,6.67,103000.0,6.67,6.67,6.65,6.67,103000.0
2005-12-23 15:55:00,6.66,6.68,6.66,6.68,231000.0,6.66,6.68,6.66,6.68,231000.0
2005-12-27 09:30:00,6.64,6.71,6.63,6.69,289000.0,6.64,6.71,6.63,6.69,289000.0
2005-12-27 09:35:00,6.69,6.69,6.6,6.66,118000.0,6.69,6.69,6.6,6.66,118000.0
2005-12-27 09:40:00,6.65,6.65,6.56,6.56,103000.0,6.65,6.65,6.56,6.56,103000.0
2005-12-27 09:45:00,6.59,6.6,6.56,6.56,67000.0,6.59,6.6,6.56,6.56,67000.0
2005-12-27 09:50:00,6.57,6.61,6.57,6.6,124000.0,6.57,6.61,6.57,6.6,124000.0
2005-12-27 09:55:00,6.59,6.62,6.59,6.61,64000.0,6.59,6.62,6.59,6.61,64000.0
2005-12-27 10:00:00,6.61,6.61,6.58,6.58,63000.0,6.61,6.61,6.58,6.58,63000.0
2005-12-27 10:05:00,6.58,6.6,6.58,6.6,24000.0,6.58,6.6,6.58,6.6,24000.0
2005-12-27 10:10:00,6.6,6.64,6.6,6.64,130000.0,6.6,6.64,6.6,6.64,130000.0
2005-12-27 10:15:00,6.62,6.63,6.6,6.6,73000.0,6.62,6.63,6.6,6.6,73000.0
2005-12-27 10:20:00,6.6,6.61,6.6,6.6,34000.0,6.6,6.61,6.6,6.6,34000.0
2005-12-27 10:25:00,6.6,6.62,6.6,6.61,33000.0,6.6,6.62,6.6,6.61,33000.0
2005-12-27 10:30:00,6.61,6.61,6.6,6.61,55000.0,6.61,6.61,6.6,6.61,55000.0
2005-12-27 10:35:00,6.62,6.62,6.6,6.6,11000.0,6.62,6.62,6.6,6.6,11000.0
2005-12-27 10:40:00,6.6,6.61,6.6,6.61,79000.0,6.6,6.61,6.6,6.61,79000.0
2005-12-27 10:45:00,6.61,6.61,6.6,6.6,105000.0,6.61,6.61,6.6,6.6,105000.0
2005-12-27 10:50:00,6.6,6.61,6.59,6.6,64000.0,6.6,6.61,6.59,6.6,64000.0
2005-12-27 10:55:00,6.6,6.6,6.6,6.6,22000.0,6.6,6.6,6.6,6.6,22000.0
2005-12-27 11:00:00,6.6,6.6,6.58,6.58,78000.0,6.6,6.6,6.58,6.58,78000.0
2005-12-27 11:05:00,6.58,6.58,6.57,6.57,94000.0,6.58,6.58,6.57,6.57,94000.0
2005-12-27 11:10:00,6.57,6.57,6.55,6.56,205000.0,6.57,6.57,6.55,6.56,205000.0
2005-12-27 11:15:00,6.56,6.59,6.56,6.58,76000.0,6.56,6.59,6.56,6.58,76000.0
2005-12-27 11:20:00,6.57,6.58,6.57,6.58,12000.0,6.57,6.58,6.57,6.58,12000.0
2005-12-27 11:25:00,6.58,6.59,6.58,6.58,47000.0,6.58,6.59,6.58,6.58,47000.0
2005-12-27 11:30:00,6.59,6.59,6.57,6.57,63000.0,6.59,6.59,6.57,6.57,63000.0
2005-12-27 11:35:00,6.57,6.57,6.56,6.56,61000.0,6.57,6.57,6.56,6.56,61000.0
2005-12-27 11:40:00,6.58,6.58,6.57,6.57,13000.0,6.58,6.58,6.57,6.57,13000.0
2005-12-27 11:45:00,6.57,6.57,6.56,6.56,10000.0,6.57,6.57,6.56,6.56,10000.0
2005-12-27 11:50:00,6.56,6.56,6.56,6.56,4000.0,6.56,6.56,6.56,6.56,4000.0
2005-12-27 11:55:00,6.56,6.58,6.56,6.57,30000.0,6.56,6.58,6.56,6.57,30000.0
2005-12-27 12:00:00,6.56,6.57,6.56,6.56,41000.0,6.56,6.57,6.56,6.56,41000.0
2005-12-27 12:05:00,6.56,6.58,6.56,6.57,32000.0,6.56,6.58,6.56,6.57,32000.0
2005-12-27 12:10:00,6.56,6.57,6.56,6.57,9000.0,6.56,6.57,6.56,6.57,9000.0
2005-12-27 12:15:00,6.57,6.57,6.56,6.57,16000.0,6.57,6.57,6.56,6.57,16000.0
2005-12-27 12:20:00,6.56,6.58,6.56,6.58,14000.0,6.56,6.58,6.56,6.58,14000.0
2005-12-27 12:25:00,6.58,6.58,6.57,6.57,23000.0,6.58,6.58,6.57,6.57,23000.0
2005-12-27 12:30:00,6.57,6.57,6.56,6.56,19000.0,6.57,6.57,6.56,6.56,19000.0
2005-12-27 12:35:00,6.56,6.57,6.56,6.57,57000.0,6.56,6.57,6.56,6.57,57000.0
2005-12-27 12:40:00,6.56,6.57,6.56,6.56,33000.0,6.56,6.57,6.56,6.56,33000.0
2005-12-27 12:45:00,6.56,6.56,6.53,6.53,211000.0,6.56,6.56,6.53,6.53,211000.0
2005-12-27 12:50:00,6.54,6.55,6.53,6.54,29000.0,6.54,6.55,6.53,6.54,29000.0
2005-12-27 12:55:00,6.54,6.54,6.53,6.53,37000.0,6.54,6.54,6.53,6.53,37000.0
2005-12-27 13:00:00,6.53,6.54,6.53,6.53,16000.0,6.53,6.54,6.53,6.53,16000.0
2005-12-27 13:05:00,6.53,6.53,6.53,6.53,26000.0,6.53,6.53,6.53,6.53,26000.0
2005-12-27 13:10:00,6.53,6.53,6.53,6.53,7000.0,6.53,6.53,6.53,6.53,7000.0
2005-12-27 13:15:00,6.54,6.55,6.54,6.54,15000.0,6.54,6.55,6.54,6.54,15000.0
2005-12-27 13:20:00,6.55,6.55,6.54,6.54,23000.0,6.55,6.55,6.54,6.54,23000.0
2005-12-27 13:25:00,6.55,6.55,6.55,6.55,3000.0,6.55,6.55,6.55,6.55,3000.0
2005-12-27 13:30:00,6.55,6.55,6.54,6.54,6000.0,6.55,6.55,6.54,6.54,6000.0
2005-12-27 13:35:00,6.54,6.55,6.54,6.55,41000.0,6.54,6.55,6.54,6.55,41000.0
2005-12-27 13:40:00,6.55,6.57,6.55,6.56,33000.0,6.55,6.57,6.55,6.56,33000.0
2005-12-27 13:45:00,6.57,6.58,6.56,6.58,29000.0,6.57,6.58,6.56,6.58,29000.0
2005-12-27 13:50:00,6.58,6.58,6.57,6.57,16000.0,6.58,6.58,6.57,6.57,16000.0
2005-12-27 13:55:00,6.57,6.57,6.57,6.57,13000.0,6.57,6.57,6.57,6.57,13000.0
2005-12-27 14:00:00,6.57,6.57,6.55,6.56,66000.0,6.57,6.57,6.55,6.56,66000.0
2005-12-27 14:05:00,6.55,6.56,6.55,6.56,35000.0,6.55,6.56,6.55,6.56,35000.0
2005-12-27 14:10:00,6.56,6.57,6.56,6.57,15000.0,6.56,6.57,6.56,6.57,15000.0
2005-12-27 14:15:00,6.56,6.56,6.55,6.56,37000.0,6.56,6.56,6.55,6.56,37000.0
2005-12-27 14:20:00,6.56,6.56,6.56,6.56,12000.0,6.56,6.56,6.56,6.56,12000.0
2005-12-27 14:25:00,6.56,6.57,6.56,6.56,14000.0,6.56,6.57,6.56,6.56,14000.0
2005-12-27 14:30:00,6.57,6.58,6.55,6.57,25000.0,6.57,6.58,6.55,6.57,25000.0
2005-12-27 14:35:00,6.57,6.57,6.56,6.57,15000.0,6.57,6.57,6.56,6.57,15000.0
2005-12-27 14:40:00,6.56,6.56,6.54,6.56,64000.0,6.56,6.56,6.54,6.56,64000.0
2005-12-27 14:45:00,6.56,6.56,6.56,6.56,2000.0,6.56,6.56,6.56,6.56,2000.0
2005-12-27 14:50:00,6.55,6.56,6.55,6.56,6000.0,6.55,6.56,6.55,6.56,6000.0
2005-12-27 14:55:00,6.55,6.55,6.54,6.55,10000.0,6.55,6.55,6.54,6.55,10000.0
2005-12-27 15:00:00,6.55,6.55,6.54,6.54,32000.0,6.55,6.55,6.54,6.54,32000.0
2005-12-27 15:05:00,6.54,6.54,6.53,6.53,38000.0,6.54,6.54,6.53,6.53,38000.0
2005-12-27 15:10:00,6.53,6.53,6.53,6.53,88000.0,6.53,6.53,6.53,6.53,88000.0
2005-12-27 15:15:00,6.53,6.55,6.53,6.54,32000.0,6.53,6.55,6.53,6.54,32000.0
2005-12-27 15:20:00,6.54,6.55,6.53,6.54,32000.0,6.54,6.55,6.53,6.54,32000.0
2005-12-27 15:25:00,6.54,6.55,6.53,6.53,11000.0,6.54,6.55,6.53,6.53,11000.0
2005-12-27 15:30:00,6.54,6.55,6.54,6.54,10000.0,6.54,6.55,6.54,6.54,10000.0
2005-12-27 15:35:00,6.54,6.54,6.54,6.54,11000.0,6.54,6.54,6.54,6.54,11000.0
2005-12-27 15:40:00,6.54,6.54,6.54,6.54,19000.0,6.54,6.54,6.54,6.54,19000.0
2005-12-27 15:45:00,6.54,6.54,6.53,6.54,98000.0,6.54,6.54,6.53,6.54,98000.0
2005-12-27 15:50:00,6.54,6.58,6.53,6.54,171000.0,6.54,6.58,6.53,6.54,171000.0
2005-12-27 15:55:00,6.54,6.55,6.52,6.54,144000.0,6.54,6.55,6.52,6.54,144000.0
2005-12-28 09:30:00,6.51,6.56,6.5,6.52,123000.0,6.51,6.56,6.5,6.52,123000.0
2005-12-28 09:35:00,6.52,6.53,6.51,6.53,46000.0,6.52,6.53,6.51,6.53,46000.0
2005-12-28 09:40:00,6.53,6.54,6.53,6.54,80000.0,6.53,6.54,6.53,6.54,80000.0
2005-12-28 09:45:00,6.55,6.55,6.54,6.55,91000.0,6.55,6.55,6.54,6.55,91000.0
2005-12-28 09:50:00,6.55,6.62,6.55,6.62,311000.0,6.55,6.62,6.55,6.62,311000.0
2005-12-28 09:55:00,6.61,6.62,6.55,6.58,210000.0,6.61,6.62,6.55,6.58,210000.0
2005-12-28 10:00:00,6.58,6.59,6.56,6.58,25000.0,6.58,6.59,6.56,6.58,25000.0
2005-12-28 10:05:00,6.58,6.58,6.56,6.57,80000.0,6.58,6.58,6.56,6.57,80000.0
2005-12-28 10:10:00,6.57,6.6,6.56,6.56,102000.0,6.57,6.6,6.56,6.56,102000.0
2005-12-28 10:15:00,6.56,6.57,6.52,6.54,126000.0,6.56,6.57,6.52,6.54,126000.0
2005-12-28 10:20:00,6.55,6.55,6.54,6.54,15000.0,6.55,6.55,6.54,6.54,15000.0
2005-12-28 10:25:00,6.54,6.54,6.53,6.54,80000.0,6.54,6.54,6.53,6.54,80000.0
2005-12-28 10:30:00,6.55,6.57,6.55,6.57,49000.0,6.55,6.57,6.55,6.57,49000.0
2005-12-28 10:35:00,6.57,6.58,6.57,6.58,21000.0,6.57,6.58,6.57,6.58,21000.0
2005-12-28 10:40:00,6.58,6.58,6.56,6.56,48000.0,6.58,6.58,6.56,6.56,48000.0
2005-12-28 10:45:00,6.57,6.57,6.56,6.57,48000.0,6.57,6.57,6.56,6.57,48000.0
2005-12-28 10:50:00,6.57,6.58,6.57,6.57,23000.0,6.57,6.58,6.57,6.57,23000.0
2005-12-28 10:55:00,6.57,6.57,6.57,6.57,33000.0,6.57,6.57,6.57,6.57,33000.0
2005-12-28 11:00:00,6.57,6.57,6.56,6.56,21000.0,6.57,6.57,6.56,6.56,21000.0
2005-12-28 11:05:00,6.56,6.56,6.54,6.56,266000.0,6.56,6.56,6.54,6.56,266000.0
2005-12-28 11:10:00,6.55,6.56,6.55,6.55,91000.0,6.55,6.56,6.55,6.55,91000.0
2005-12-28 11:15:00,6.55,6.55,6.54,6.54,213000.0,6.55,6.55,6.54,6.54,213000.0
2005-12-28 11:20:00,6.54,6.55,6.54,6.55,12000.0,6.54,6.55,6.54,6.55,12000.0
2005-12-28 11:25:00,6.55,6.55,6.54,6.55,23000.0,6.55,6.55,6.54,6.55,23000.0
2005-12-28 11:30:00,6.55,6.55,6.53,6.53,53000.0,6.55,6.55,6.53,6.53,53000.0
2005-12-28 11:35:00,6.53,6.53,6.51,6.52,102000.0,6.53,6.53,6.51,6.52,102000.0
2005-12-28 11:40:00,6.51,6.52,6.51,6.52,38000.0,6.51,6.52,6.51,6.52,38000.0
2005-12-28 11:45:00,6.53,6.53,6.53,6.53,110000.0,6.53,6.53,6.53,6.53,110000.0
2005-12-28 11:50:00,6.53,6.53,6.53,6.53,12000.0,6.53,6.53,6.53,6.53,12000.0
2005-12-28 11:55:00,6.53,6.53,6.53,6.53,12000.0,6.53,6.53,6.53,6.53,12000.0
2005-12-28 12:00:00,6.53,6.53,6.53,6.53,18000.0,6.53,6.53,6.53,6.53,18000.0
2005-12-28 12:05:00,6.52,6.52,6.51,6.51,60000.0,6.52,6.52,6.51,6.51,60000.0
2005-12-28 12:10:00,6.51,6.51,6.51,6.51,59000.0,6.51,6.51,6.51,6.51,59000.0
2005-12-28 12:15:00,6.51,6.51,6.51,6.51,5000.0,6.51,6.51,6.51,6.51,5000.0
2005-12-28 12:20:00,6.51,6.52,6.51,6.51,96000.0,6.51,6.52,6.51,6.51,96000.0
2005-12-28 12:25:00,6.51,6.52,6.51,6.52,20000.0,6.51,6.52,6.51,6.52,20000.0
2005-12-28 12:30:00,6.52,6.52,6.52,6.52,22000.0,6.52,6.52,6.52,6.52,22000.0
2005-12-28 12:35:00,6.52,6.52,6.51,6.51,24000.0,6.52,6.52,6.51,6.51,24000.0
2005-12-28 12:40:00,6.52,6.52,6.52,6.52,7000.0,6.52,6.52,6.52,6.52,7000.0
2005-12-28 12:45:00,6.52,6.52,6.51,6.52,13000.0,6.52,6.52,6.51,6.52,13000.0
2005-12-28 12:50:00,6.51,6.52,6.51,6.52,17000.0,6.51,6.52,6.51,6.52,17000.0
2005-12-28 12:55:00,6.51,6.51,6.5,6.5,50000.0,6.51,6.51,6.5,6.5,50000.0
2005-12-28 13:00:00,6.51,6.51,6.45,6.47,336000.0,6.51,6.51,6.45,6.47,336000.0
2005-12-28 13:05:00,6.47,6.5,6.46,6.5,111000.0,6.47,6.5,6.46,6.5,111000.0
2005-12-28 13:10:00,6.49,6.5,6.47,6.5,64000.0,6.49,6.5,6.47,6.5,64000.0
2005-12-28 13:15:00,6.49,6.5,6.49,6.5,13000.0,6.49,6.5,6.49,6.5,13000.0
2005-12-28 13:20:00,6.48,6.48,6.48,6.48,13000.0,6.48,6.48,6.48,6.48,13000.0
2005-12-28 13:25:00,6.48,6.49,6.48,6.48,4000.0,6.48,6.49,6.48,6.48,4000.0
2005-12-28 13:30:00,6.48,6.49,6.48,6.49,49000.0,6.48,6.49,6.48,6.49,49000.0
2005-12-28 13:35:00,6.48,6.48,6.48,6.48,10000.0,6.48,6.48,6.48,6.48,10000.0
2005-12-28 13:40:00,6.48,6.49,6.48,6.48,10000.0,6.48,6.49,6.48,6.48,10000.0
2005-12-28 13:45:00,6.48,6.49,6.48,6.48,20000.0,6.48,6.49,6.48,6.48,20000.0
2005-12-28 13:50:00,6.48,6.49,6.48,6.48,18000.0,6.48,6.49,6.48,6.48,18000.0
2005-12-28 13:55:00,6.49,6.49,6.48,6.48,17000.0,6.49,6.49,6.48,6.48,17000.0
2005-12-28 14:00:00,6.48,6.48,6.48,6.48,39000.0,6.48,6.48,6.48,6.48,39000.0
2005-12-28 14:05:00,6.48,6.48,6.48,6.48,31000.0,6.48,6.48,6.48,6.48,31000.0
2005-12-28 14:10:00,6.48,6.48,6.48,6.48,14000.0,6.48,6.48,6.48,6.48,14000.0
2005-12-28 14:15:00,6.48,6.48,6.48,6.48,33000.0,6.48,6.48,6.48,6.48,33000.0
2005-12-28 14:20:00,6.48,6.48,6.48,6.48,2000.0,6.48,6.48,6.48,6.48,2000.0
2005-12-28 14:25:00,6.48,6.48,6.48,6.48,40000.0,6.48,6.48,6.48,6.48,40000.0
2005-12-28 14:30:00,6.48,6.48,6.48,6.48,20000.0,6.48,6.48,6.48,6.48,20000.0
2005-12-28 14:35:00,6.48,6.48,6.47,6.47,35000.0,6.48,6.48,6.47,6.47,35000.0
2005-12-28 14:40:00,6.47,6.48,6.47,6.48,12000.0,6.47,6.48,6.47,6.48,12000.0
2005-12-28 14:45:00,6.48,6.48,6.48,6.48,7000.0,6.48,6.48,6.48,6.48,7000.0
2005-12-28 14:50:00,6.48,6.48,6.47,6.48,52000.0,6.48,6.48,6.47,6.48,52000.0
2005-12-28 14:55:00,6.48,6.48,6.47,6.47,24000.0,6.48,6.48,6.47,6.47,24000.0
2005-12-28 15:00:00,6.47,6.48,6.47,6.48,15000.0,6.47,6.48,6.47,6.48,15000.0
2005-12-28 15:05:00,6.48,6.49,6.48,6.48,20000.0,6.48,6.49,6.48,6.48,20000.0
2005-12-28 15:10:00,6.49,6.5,6.49,6.5,42000.0,6.49,6.5,6.49,6.5,42000.0
2005-12-28 15:15:00,6.5,6.5,6.5,6.5,87000.0,6.5,6.5,6.5,6.5,87000.0
2005-12-28 15:20:00,6.5,6.5,6.48,6.49,57000.0,6.5,6.5,6.48,6.49,57000.0
2005-12-28 15:25:00,6.5,6.5,6.49,6.5,7000.0,6.5,6.5,6.49,6.5,7000.0
2005-12-28 15:30:00,6.5,6.5,6.49,6.5,7000.0,6.5,6.5,6.49,6.5,7000.0
2005-12-28 15:35:00,6.5,6.5,6.48,6.48,93000.0,6.5,6.5,6.48,6.48,93000.0
2005-12-28 15:40:00,6.48,6.5,6.48,6.5,46000.0,6.48,6.5,6.48,6.5,46000.0
2005-12-28 15:45:00,6.49,6.5,6.49,6.5,33000.0,6.49,6.5,6.49,6.5,33000.0
2005-12-28 15:50:00,6.49,6.49,6.48,6.49,77000.0,6.49,6.49,6.48,6.49,77000.0
2005-12-28 15:55:00,6.49,6.49,6.47,6.48,202000.0,6.49,6.49,6.47,6.48,202000.0
2005-12-29 09:30:00,6.6,6.6,6.48,6.54,190000.0,6.6,6.6,6.48,6.54,190000.0
2005-12-29 09:35:00,6.54,6.54,6.53,6.53,71000.0,6.54,6.54,6.53,6.53,71000.0
2005-12-29 09:40:00,6.53,6.53,6.51,6.51,42000.0,6.53,6.53,6.51,6.51,42000.0
2005-12-29 09:45:00,6.52,6.52,6.48,6.49,69000.0,6.52,6.52,6.48,6.49,69000.0
2005-12-29 09:50:00,6.49,6.52,6.48,6.52,36000.0,6.49,6.52,6.48,6.52,36000.0
2005-12-29 09:55:00,6.51,6.55,6.51,6.54,35000.0,6.51,6.55,6.51,6.54,35000.0
2005-12-29 10:00:00,6.53,6.54,6.52,6.54,10000.0,6.53,6.54,6.52,6.54,10000.0
2005-12-29 10:05:00,6.53,6.54,6.53,6.54,25000.0,6.53,6.54,6.53,6.54,25000.0
2005-12-29 10:10:00,6.53,6.53,6.5,6.52,97000.0,6.53,6.53,6.5,6.52,97000.0
2005-12-29 10:15:00,6.52,6.52,6.5,6.5,18000.0,6.52,6.52,6.5,6.5,18000.0
2005-12-29 10:20:00,6.5,6.53,6.5,6.52,39000.0,6.5,6.53,6.5,6.52,39000.0
2005-12-29 10:25:00,6.51,6.51,6.5,6.5,31000.0,6.51,6.51,6.5,6.5,31000.0
2005-12-29 10:30:00,6.49,6.5,6.48,6.49,38000.0,6.49,6.5,6.48,6.49,38000.0
2005-12-29 10:35:00,6.48,6.49,6.47,6.49,93000.0,6.48,6.49,6.47,6.49,93000.0
2005-12-29 10:40:00,6.48,6.49,6.48,6.48,22000.0,6.48,6.49,6.48,6.48,22000.0
2005-12-29 10:45:00,6.48,6.49,6.48,6.48,83000.0,6.48,6.49,6.48,6.48,83000.0
2005-12-29 10:50:00,6.48,6.49,6.48,6.49,10000.0,6.48,6.49,6.48,6.49,10000.0
2005-12-29 10:55:00,6.48,6.48,6.48,6.48,19000.0,6.48,6.48,6.48,6.48,19000.0
2005-12-29 11:00:00,6.48,6.48,6.48,6.48,13000.0,6.48,6.48,6.48,6.48,13000.0
2005-12-29 11:05:00,6.49,6.5,6.48,6.49,42000.0,6.49,6.5,6.48,6.49,42000.0
2005-12-29 11:10:00,6.5,6.5,6.48,6.5,60000.0,6.5,6.5,6.48,6.5,60000.0
2005-12-29 11:15:00,6.5,6.5,6.47,6.48,183000.0,6.5,6.5,6.47,6.48,183000.0
2005-12-29 11:20:00,6.48,6.49,6.47,6.49,12000.0,6.48,6.49,6.47,6.49,12000.0
2005-12-29 11:25:00,6.49,6.49,6.49,6.49,1000.0,6.49,6.49,6.49,6.49,1000.0
2005-12-29 11:30:00,6.48,6.48,6.48,6.48,5000.0,6.48,6.48,6.48,6.48,5000.0
2005-12-29 11:35:00,6.48,6.48,6.48,6.48,22000.0,6.48,6.48,6.48,6.48,22000.0
2005-12-29 11:40:00,6.48,6.48,6.45,6.46,60000.0,6.48,6.48,6.45,6.46,60000.0
2005-12-29 11:45:00,6.45,6.46,6.45,6.45,120000.0,6.45,6.46,6.45,6.45,120000.0
2005-12-29 11:50:00,6.45,6.46,6.45,6.45,132000.0,6.45,6.46,6.45,6.45,132000.0
2005-12-29 11:55:00,6.45,6.45,6.45,6.45,198000.0,6.45,6.45,6.45,6.45,198000.0
2005-12-29 12:00:00,6.45,6.45,6.43,6.45,120000.0,6.45,6.45,6.43,6.45,120000.0
2005-12-29 12:05:00,6.44,6.44,6.41,6.42,80000.0,6.44,6.44,6.41,6.42,80000.0
2005-12-29 12:10:00,6.43,6.45,6.41,6.42,70000.0,6.43,6.45,6.41,6.42,70000.0
2005-12-29 12:15:00,6.43,6.43,6.43,6.43,15000.0,6.43,6.43,6.43,6.43,15000.0
2005-12-29 12:20:00,6.43,6.44,6.43,6.43,28000.0,6.43,6.44,6.43,6.43,28000.0
2005-12-29 12:25:00,6.43,6.43,6.41,6.41,109000.0,6.43,6.43,6.41,6.41,109000.0
2005-12-29 12:30:00,6.41,6.42,6.4,6.41,359000.0,6.41,6.42,6.4,6.41,359000.0
2005-12-29 12:35:00,6.4,6.41,6.4,6.41,195000.0,6.4,6.41,6.4,6.41,195000.0
2005-12-29 12:40:00,6.41,6.42,6.41,6.42,51000.0,6.41,6.42,6.41,6.42,51000.0
2005-12-29 12:45:00,6.43,6.44,6.42,6.42,43000.0,6.43,6.44,6.42,6.42,43000.0
2005-12-29 12:50:00,6.42,6.42,6.41,6.42,13000.0,6.42,6.42,6.41,6.42,13000.0
2005-12-29 12:55:00,6.42,6.43,6.42,6.43,42000.0,6.42,6.43,6.42,6.43,42000.0
2005-12-29 13:00:00,6.43,6.43,6.42,6.43,12000.0,6.43,6.43,6.42,6.43,12000.0
2005-12-29 13:05:00,6.43,6.43,6.42,6.43,15000.0,6.43,6.43,6.42,6.43,15000.0
2005-12-29 13:10:00,6.43,6.43,6.42,6.43,9000.0,6.43,6.43,6.42,6.43,9000.0
2005-12-29 13:15:00,6.43,6.43,6.42,6.42,27000.0,6.43,6.43,6.42,6.42,27000.0
2005-12-29 13:20:00,6.42,6.42,6.4,6.4,101000.0,6.42,6.42,6.4,6.4,101000.0
2005-12-29 13:25:00,6.4,6.42,6.4,6.42,73000.0,6.4,6.42,6.4,6.42,73000.0
2005-12-29 13:30:00,6.41,6.41,6.41,6.41,23000.0,6.41,6.41,6.41,6.41,23000.0
2005-12-29 13:35:00,6.42,6.43,6.42,6.43,22000.0,6.42,6.43,6.42,6.43,22000.0
2005-12-29 13:40:00,6.42,6.42,6.41,6.42,8000.0,6.42,6.42,6.41,6.42,8000.0
2005-12-29 13:45:00,6.42,6.43,6.41,6.41,67000.0,6.42,6.43,6.41,6.41,67000.0
2005-12-29 13:50:00,6.41,6.41,6.41,6.41,29000.0,6.41,6.41,6.41,6.41,29000.0
2005-12-29 13:55:00,6.41,6.41,6.41,6.41,170000.0,6.41,6.41,6.41,6.41,170000.0
2005-12-29 14:00:00,6.4,6.41,6.37,6.37,554000.0,6.4,6.41,6.37,6.37,554000.0
2005-12-29 14:05:00,6.37,6.4,6.35,6.38,122000.0,6.37,6.4,6.35,6.38,122000.0
2005-12-29 14:10:00,6.39,6.41,6.37,6.39,40000.0,6.39,6.41,6.37,6.39,40000.0
2005-12-29 14:15:00,6.39,6.4,6.38,6.39,66000.0,6.39,6.4,6.38,6.39,66000.0
2005-12-29 14:20:00,6.4,6.41,6.38,6.4,87000.0,6.4,6.41,6.38,6.4,87000.0
2005-12-29 14:25:00,6.42,6.42,6.39,6.39,11000.0,6.42,6.42,6.39,6.39,11000.0
2005-12-29 14:30:00,6.39,6.4,6.39,6.39,36000.0,6.39,6.4,6.39,6.39,36000.0
2005-12-29 14:35:00,6.39,6.39,6.38,6.38,32000.0,6.39,6.39,6.38,6.38,32000.0
2005-12-29 14:40:00,6.38,6.39,6.38,6.39,14000.0,6.38,6.39,6.38,6.39,14000.0
2005-12-29 14:45:00,6.39,6.39,6.38,6.39,27000.0,6.39,6.39,6.38,6.39,27000.0
2005-12-29 14:50:00,6.39,6.39,6.38,6.38,16000.0,6.39,6.39,6.38,6.38,16000.0
2005-12-29 14:55:00,6.39,6.39,6.37,6.37,108000.0,6.39,6.39,6.37,6.37,108000.0
2005-12-29 15:00:00,6.38,6.38,6.37,6.38,28000.0,6.38,6.38,6.37,6.38,28000.0
2005-12-29 15:05:00,6.38,6.39,6.37,6.37,65000.0,6.38,6.39,6.37,6.37,65000.0
2005-12-29 15:10:00,6.38,6.38,6.37,6.37,14000.0,6.38,6.38,6.37,6.37,14000.0
2005-12-29 15:15:00,6.38,6.38,6.38,6.38,38000.0,6.38,6.38,6.38,6.38,38000.0
2005-12-29 15:20:00,6.38,6.38,6.37,6.38,35000.0,6.38,6.38,6.37,6.38,35000.0
2005-12-29 15:25:00,6.38,6.38,6.37,6.38,18000.0,6.38,6.38,6.37,6.38,18000.0
2005-12-29 15:30:00,6.38,6.39,6.37,6.38,71000.0,6.38,6.39,6.37,6.38,71000.0
2005-12-29 15:35:00,6.38,6.39,6.38,6.38,35000.0,6.38,6.39,6.38,6.38,35000.0
2005-12-29 15:40:00,6.38,6.38,6.37,6.38,44000.0,6.38,6.38,6.37,6.38,44000.0
2005-12-29 15:45:00,6.38,6.39,6.38,6.38,75000.0,6.38,6.39,6.38,6.38,75000.0
2005-12-29 15:50:00,6.38,6.39,6.38,6.38,108000.0,6.38,6.39,6.38,6.38,108000.0
2005-12-29 15:55:00,6.38,6.38,6.37,6.37,277000.0,6.38,6.38,6.37,6.37,277000.0
2005-12-30 09:30:00,6.34,6.38,6.34,6.37,168000.0,6.34,6.38,6.34,6.37,168000.0
2005-12-30 09:35:00,6.36,6.36,6.32,6.33,246000.0,6.36,6.36,6.32,6.33,246000.0
2005-12-30 09:40:00,6.33,6.33,6.3,6.32,144000.0,6.33,6.33,6.3,6.32,144000.0
2005-12-30 09:45:00,6.32,6.33,6.31,6.32,20000.0,6.32,6.33,6.31,6.32,20000.0
2005-12-30 09:50:00,6.32,6.33,6.32,6.33,27000.0,6.32,6.33,6.32,6.33,27000.0
2005-12-30 09:55:00,6.32,6.33,6.32,6.32,147000.0,6.32,6.33,6.32,6.32,147000.0
2005-12-30 10:00:00,6.32,6.33,6.32,6.32,89000.0,6.32,6.33,6.32,6.32,89000.0
2005-12-30 10:05:00,6.32,6.32,6.31,6.31,62000.0,6.32,6.32,6.31,6.31,62000.0
2005-12-30 10:10:00,6.31,6.31,6.27,6.28,348000.0,6.31,6.31,6.27,6.28,348000.0
2005-12-30 10:15:00,6.28,6.3,6.28,6.29,165000.0,6.28,6.3,6.28,6.29,165000.0
2005-12-30 10:20:00,6.29,6.3,6.29,6.29,34000.0,6.29,6.3,6.29,6.29,34000.0
2005-12-30 10:25:00,6.29,6.3,6.29,6.29,128000.0,6.29,6.3,6.29,6.29,128000.0
2005-12-30 10:30:00,6.29,6.3,6.29,6.3,165000.0,6.29,6.3,6.29,6.3,165000.0
2005-12-30 10:35:00,6.3,6.3,6.29,6.29,122000.0,6.3,6.3,6.29,6.29,122000.0
2005-12-30 10:40:00,6.29,6.3,6.29,6.3,129000.0,6.29,6.3,6.29,6.3,129000.0
2005-12-30 10:45:00,6.3,6.31,6.3,6.31,293000.0,6.3,6.31,6.3,6.31,293000.0
2005-12-30 10:50:00,6.31,6.31,6.3,6.3,33000.0,6.31,6.31,6.3,6.3,33000.0
2005-12-30 10:55:00,6.3,6.3,6.29,6.3,36000.0,6.3,6.3,6.29,6.3,36000.0
2005-12-30 11:00:00,6.3,6.3,6.29,6.29,51000.0,6.3,6.3,6.29,6.29,51000.0
2005-12-30 11:05:00,6.29,6.3,6.29,6.3,59000.0,6.29,6.3,6.29,6.3,59000.0
2005-12-30 11:10:00,6.31,6.34,6.3,6.33,87000.0,6.31,6.34,6.3,6.33,87000.0
2005-12-30 11:15:00,6.32,6.34,6.31,6.32,60000.0,6.32,6.34,6.31,6.32,60000.0
2005-12-30 11:20:00,6.32,6.32,6.31,6.31,15000.0,6.32,6.32,6.31,6.31,15000.0
2005-12-30 11:25:00,6.32,6.33,6.31,6.33,57000.0,6.32,6.33,6.31,6.33,57000.0
2005-12-30 11:30:00,6.32,6.33,6.32,6.32,51000.0,6.32,6.33,6.32,6.32,51000.0
2005-12-30 11:35:00,6.32,6.32,6.32,6.32,1000.0,6.32,6.32,6.32,6.32,1000.0
2005-12-30 11:40:00,6.32,6.34,6.32,6.34,60000.0,6.32,6.34,6.32,6.34,60000.0
2005-12-30 11:45:00,6.33,6.34,6.33,6.33,8000.0,6.33,6.34,6.33,6.33,8000.0
2005-12-30 11:50:00,6.33,6.34,6.33,6.34,32000.0,6.33,6.34,6.33,6.34,32000.0
2005-12-30 11:55:00,6.34,6.34,6.34,6.34,17000.0,6.34,6.34,6.34,6.34,17000.0
2005-12-30 12:00:00,6.34,6.34,6.33,6.33,30000.0,6.34,6.34,6.33,6.33,30000.0
2005-12-30 12:05:00,6.33,6.33,6.32,6.32,35000.0,6.33,6.33,6.32,6.32,35000.0
2005-12-30 12:10:00,6.32,6.34,6.32,6.33,84000.0,6.32,6.34,6.32,6.33,84000.0
2005-12-30 12:15:00,6.33,6.33,6.32,6.33,52000.0,6.33,6.33,6.32,6.33,52000.0
2005-12-30 12:20:00,6.33,6.33,6.32,6.32,25000.0,6.33,6.33,6.32,6.32,25000.0
2005-12-30 12:25:00,6.32,6.32,6.31,6.31,56000.0,6.32,6.32,6.31,6.31,56000.0
2005-12-30 12:30:00,6.32,6.32,6.31,6.31,6000.0,6.32,6.32,6.31,6.31,6000.0
2005-12-30 12:35:00,6.31,6.31,6.31,6.31,25000.0,6.31,6.31,6.31,6.31,25000.0
2005-12-30 12:40:00,6.31,6.31,6.3,6.3,62000.0,6.31,6.31,6.3,6.3,62000.0
2005-12-30 12:45:00,6.29,6.3,6.29,6.29,80000.0,6.29,6.3,6.29,6.29,80000.0
2005-12-30 12:50:00,6.29,6.29,6.29,6.29,71000.0,6.29,6.29,6.29,6.29,71000.0
2005-12-30 12:55:00,6.29,6.29,6.28,6.28,57000.0,6.29,6.29,6.28,6.28,57000.0
2005-12-30 13:00:00,6.28,6.29,6.28,6.29,90000.0,6.28,6.29,6.28,6.29,90000.0
2005-12-30 13:05:00,6.29,6.29,6.28,6.28,31000.0,6.29,6.29,6.28,6.28,31000.0
2005-12-30 13:10:00,6.28,6.28,6.28,6.28,50000.0,6.28,6.28,6.28,6.28,50000.0
2005-12-30 13:15:00,6.28,6.29,6.28,6.28,7000.0,6.28,6.29,6.28,6.28,7000.0
2005-12-30 13:20:00,6.29,6.29,6.28,6.29,77000.0,6.29,6.29,6.28,6.29,77000.0
2005-12-30 13:25:00,6.29,6.29,6.28,6.28,20000.0,6.29,6.29,6.28,6.28,20000.0
2005-12-30 13:30:00,6.28,6.28,6.28,6.28,24000.0,6.28,6.28,6.28,6.28,24000.0
2005-12-30 13:35:00,6.28,6.29,6.28,6.29,22000.0,6.28,6.29,6.28,6.29,22000.0
2005-12-30 13:40:00,6.29,6.29,6.28,6.29,49000.0,6.29,6.29,6.28,6.29,49000.0
2005-12-30 13:45:00,6.29,6.29,6.29,6.29,18000.0,6.29,6.29,6.29,6.29,18000.0
2005-12-30 13:50:00,6.29,6.29,6.28,6.28,36000.0,6.29,6.29,6.28,6.28,36000.0
2005-12-30 13:55:00,6.28,6.29,6.28,6.29,13000.0,6.28,6.29,6.28,6.29,13000.0
2005-12-30 14:00:00,6.29,6.29,6.29,6.29,37000.0,6.29,6.29,6.29,6.29,37000.0
2005-12-30 14:05:00,6.29,6.3,6.29,6.3,276000.0,6.29,6.3,6.29,6.3,276000.0
2005-12-30 14:10:00,6.3,6.3,6.29,6.29,194000.0,6.3,6.3,6.29,6.29,194000.0
2005-12-30 14:15:00,6.29,6.29,6.29,6.29,20000.0,6.29,6.29,6.29,6.29,20000.0
2005-12-30 14:20:00,6.29,6.29,6.29,6.29,9000.0,6.29,6.29,6.29,6.29,9000.0
2005-12-30 14:25:00,6.29,6.29,6.29,6.29,18000.0,6.29,6.29,6.29,6.29,18000.0
2005-12-30 14:30:00,6.29,6.29,6.29,6.29,17000.0,6.29,6.29,6.29,6.29,17000.0
2005-12-30 14:35:00,6.29,6.29,6.29,6.29,26000.0,6.29,6.29,6.29,6.29,26000.0
2005-12-30 14:40:00,6.29,6.29,6.29,6.29,22000.0,6.29,6.29,6.29,6.29,22000.0
2005-12-30 14:45:00,6.29,6.29,6.28,6.28,42000.0,6.29,6.29,6.28,6.28,42000.0
2005-12-30 14:50:00,6.29,6.29,6.28,6.29,42000.0,6.29,6.29,6.28,6.29,42000.0
2005-12-30 14:55:00,6.29,6.29,6.28,6.29,18000.0,6.29,6.29,6.28,6.29,18000.0
2005-12-30 15:00:00,6.28,6.29,6.28,6.28,25000.0,6.28,6.29,6.28,6.28,25000.0
2005-12-30 15:05:00,6.28,6.28,6.28,6.28,111000.0,6.28,6.28,6.28,6.28,111000.0
2005-12-30 15:10:00,6.28,6.29,6.28,6.29,179000.0,6.28,6.29,6.28,6.29,179000.0
2005-12-30 15:15:00,6.29,6.3,6.29,6.3,77000.0,6.29,6.3,6.29,6.3,77000.0
2005-12-30 15:20:00,6.29,6.3,6.29,6.29,53000.0,6.29,6.3,6.29,6.29,53000.0
2005-12-30 15:25:00,6.3,6.3,6.3,6.3,118000.0,6.3,6.3,6.3,6.3,118000.0
2005-12-30 15:30:00,6.3,6.32,6.3,6.31,129000.0,6.3,6.32,6.3,6.31,129000.0
2005-12-30 15:35:00,6.31,6.32,6.31,6.31,53000.0,6.31,6.32,6.31,6.31,53000.0
2005-12-30 15:40:00,6.31,6.31,6.28,6.28,93000.0,6.31,6.31,6.28,6.28,93000.0
2005-12-30 15:45:00,6.3,6.3,6.28,6.29,87000.0,6.3,6.3,6.28,6.29,87000.0
2005-12-30 15:50:00,6.29,6.3,6.28,6.28,102000.0,6.29,6.3,6.28,6.28,102000.0
2005-12-30 15:55:00,6.28,6.29,6.28,6.29,293000.0,6.28,6.29,6.28,6.29,293000.0
2006-01-03 09:30:00,6.43,6.43,6.35,6.35,220000.0,6.43,6.43,6.35,6.35,220000.0
2006-01-03 09:35:00,6.38,6.38,6.35,6.38,62000.0,6.38,6.38,6.35,6.38,62000.0
2006-01-03 09:40:00,6.36,6.38,6.35,6.35,54000.0,6.36,6.38,6.35,6.35,54000.0
2006-01-03 09:45:00,6.36,6.38,6.36,6.38,83000.0,6.36,6.38,6.36,6.38,83000.0
2006-01-03 09:50:00,6.36,6.38,6.36,6.38,15000.0,6.36,6.38,6.36,6.38,15000.0
2006-01-03 09:55:00,6.37,6.4,6.36,6.37,52000.0,6.37,6.4,6.36,6.37,52000.0
2006-01-03 10:00:00,6.36,6.38,6.36,6.37,57000.0,6.36,6.38,6.36,6.37,57000.0
2006-01-03 10:05:00,6.35,6.37,6.33,6.35,54000.0,6.35,6.37,6.33,6.35,54000.0
2006-01-03 10:10:00,6.35,6.35,6.33,6.33,49000.0,6.35,6.35,6.33,6.33,49000.0
2006-01-03 10:15:00,6.32,6.33,6.31,6.31,33000.0,6.32,6.33,6.31,6.31,33000.0
2006-01-03 10:20:00,6.31,6.32,6.31,6.31,15000.0,6.31,6.32,6.31,6.31,15000.0
2006-01-03 10:25:00,6.31,6.32,6.28,6.28,133000.0,6.31,6.32,6.28,6.28,133000.0
2006-01-03 10:30:00,6.29,6.29,6.28,6.28,89000.0,6.29,6.29,6.28,6.28,89000.0
2006-01-03 10:35:00,6.29,6.3,6.29,6.3,30000.0,6.29,6.3,6.29,6.3,30000.0
2006-01-03 10:40:00,6.29,6.34,6.29,6.33,48000.0,6.29,6.34,6.29,6.33,48000.0
2006-01-03 10:45:00,6.33,6.35,6.32,6.32,69000.0,6.33,6.35,6.32,6.32,69000.0
2006-01-03 10:50:00,6.32,6.33,6.3,6.33,67000.0,6.32,6.33,6.3,6.33,67000.0
2006-01-03 10:55:00,6.34,6.38,6.34,6.37,71000.0,6.34,6.38,6.34,6.37,71000.0
2006-01-03 11:00:00,6.37,6.37,6.37,6.37,23000.0,6.37,6.37,6.37,6.37,23000.0
2006-01-03 11:05:00,6.37,6.38,6.36,6.37,36000.0,6.37,6.38,6.36,6.37,36000.0
2006-01-03 11:10:00,6.37,6.37,6.36,6.36,19000.0,6.37,6.37,6.36,6.36,19000.0
2006-01-03 11:15:00,6.37,6.37,6.36,6.36,5000.0,6.37,6.37,6.36,6.36,5000.0
2006-01-03 11:20:00,6.35,6.35,6.32,6.33,11000.0,6.35,6.35,6.32,6.33,11000.0
2006-01-03 11:25:00,6.34,6.35,6.34,6.34,26000.0,6.34,6.35,6.34,6.34,26000.0
2006-01-03 11:30:00,6.34,6.34,6.31,6.32,63000.0,6.34,6.34,6.31,6.32,63000.0
2006-01-03 11:35:00,6.34,6.35,6.33,6.33,4000.0,6.34,6.35,6.33,6.33,4000.0
2006-01-03 11:40:00,6.34,6.35,6.33,6.34,16000.0,6.34,6.35,6.33,6.34,16000.0
2006-01-03 11:45:00,6.34,6.35,6.34,6.34,56000.0,6.34,6.35,6.34,6.34,56000.0
2006-01-03 11:50:00,6.34,6.34,6.34,6.34,7000.0,6.34,6.34,6.34,6.34,7000.0
2006-01-03 11:55:00,6.34,6.34,6.34,6.34,3000.0,6.34,6.34,6.34,6.34,3000.0
2006-01-03 12:00:00,6.34,6.35,6.34,6.35,51000.0,6.34,6.35,6.34,6.35,51000.0
2006-01-03 12:05:00,6.34,6.35,6.34,6.35,2000.0,6.34,6.35,6.34,6.35,2000.0
2006-01-03 12:10:00,6.35,6.36,6.35,6.35,17000.0,6.35,6.36,6.35,6.35,17000.0
2006-01-03 12:15:00,6.36,6.37,6.36,6.37,51000.0,6.36,6.37,6.36,6.37,51000.0
2006-01-03 12:20:00,6.37,6.37,6.36,6.37,12000.0,6.37,6.37,6.36,6.37,12000.0
2006-01-03 12:25:00,6.37,6.37,6.36,6.37,28000.0,6.37,6.37,6.36,6.37,28000.0
2006-01-03 12:30:00,6.36,6.37,6.36,6.36,13000.0,6.36,6.37,6.36,6.36,13000.0
2006-01-03 12:35:00,6.36,6.37,6.35,6.37,33000.0,6.36,6.37,6.35,6.37,33000.0
2006-01-03 12:40:00,6.36,6.36,6.35,6.35,64000.0,6.36,6.36,6.35,6.35,64000.0
2006-01-03 12:45:00,6.35,6.35,6.35,6.35,26000.0,6.35,6.35,6.35,6.35,26000.0
2006-01-03 12:50:00,6.36,6.36,6.36,6.36,5000.0,6.36,6.36,6.36,6.36,5000.0
2006-01-03 12:55:00,6.36,6.36,6.36,6.36,0.0,6.36,6.36,6.36,6.36,0.0
2006-01-03 13:00:00,6.36,6.36,6.35,6.35,27000.0,6.36,6.36,6.35,6.35,27000.0
2006-01-03 13:05:00,6.35,6.35,6.35,6.35,20000.0,6.35,6.35,6.35,6.35,20000.0
2006-01-03 13:10:00,6.35,6.36,6.35,6.36,10000.0,6.35,6.36,6.35,6.36,10000.0
2006-01-03 13:15:00,6.35,6.36,6.35,6.36,8000.0,6.35,6.36,6.35,6.36,8000.0
2006-01-03 13:20:00,6.35,6.36,6.35,6.36,24000.0,6.35,6.36,6.35,6.36,24000.0
2006-01-03 13:25:00,6.35,6.36,6.35,6.35,10000.0,6.35,6.36,6.35,6.35,10000.0
2006-01-03 13:30:00,6.35,6.35,6.35,6.35,19000.0,6.35,6.35,6.35,6.35,19000.0
2006-01-03 13:35:00,6.35,6.36,6.35,6.36,19000.0,6.35,6.36,6.35,6.36,19000.0
2006-01-03 13:40:00,6.36,6.36,6.35,6.35,2000.0,6.36,6.36,6.35,6.35,2000.0
2006-01-03 13:45:00,6.36,6.36,6.35,6.36,53000.0,6.36,6.36,6.35,6.36,53000.0
2006-01-03 13:50:00,6.36,6.37,6.36,6.37,74000.0,6.36,6.37,6.36,6.37,74000.0
2006-01-03 13:55:00,6.37,6.38,6.37,6.37,63000.0,6.37,6.38,6.37,6.37,63000.0
2006-01-03 14:00:00,6.38,6.38,6.37,6.38,62000.0,6.38,6.38,6.37,6.38,62000.0
2006-01-03 14:05:00,6.38,6.4,6.37,6.39,166000.0,6.38,6.4,6.37,6.39,166000.0
2006-01-03 14:10:00,6.39,6.41,6.36,6.41,172000.0,6.39,6.41,6.36,6.41,172000.0
2006-01-03 14:15:00,6.39,6.39,6.39,6.39,5000.0,6.39,6.39,6.39,6.39,5000.0
2006-01-03 14:20:00,6.38,6.39,6.38,6.39,46000.0,6.38,6.39,6.38,6.39,46000.0
2006-01-03 14:25:00,6.38,6.39,6.38,6.38,44000.0,6.38,6.39,6.38,6.38,44000.0
2006-01-03 14:30:00,6.39,6.4,6.39,6.4,34000.0,6.39,6.4,6.39,6.4,34000.0
2006-01-03 14:35:00,6.4,6.4,6.39,6.4,26000.0,6.4,6.4,6.39,6.4,26000.0
2006-01-03 14:40:00,6.4,6.4,6.39,6.39,27000.0,6.4,6.4,6.39,6.39,27000.0
2006-01-03 14:45:00,6.39,6.4,6.39,6.39,62000.0,6.39,6.4,6.39,6.39,62000.0
2006-01-03 14:50:00,6.39,6.4,6.39,6.4,38000.0,6.39,6.4,6.39,6.4,38000.0
2006-01-03 14:55:00,6.4,6.4,6.39,6.39,38000.0,6.4,6.4,6.39,6.39,38000.0
2006-01-03 15:00:00,6.39,6.4,6.39,6.39,73000.0,6.39,6.4,6.39,6.39,73000.0
2006-01-03 15:05:00,6.4,6.4,6.39,6.39,56000.0,6.4,6.4,6.39,6.39,56000.0
2006-01-03 15:10:00,6.39,6.4,6.39,6.4,264000.0,6.39,6.4,6.39,6.4,264000.0
2006-01-03 15:15:00,6.4,6.4,6.39,6.4,63000.0,6.4,6.4,6.39,6.4,63000.0
2006-01-03 15:20:00,6.4,6.4,6.4,6.4,40000.0,6.4,6.4,6.4,6.4,40000.0
2006-01-03 15:25:00,6.4,6.4,6.39,6.4,34000.0,6.4,6.4,6.39,6.4,34000.0
2006-01-03 15:30:00,6.4,6.45,6.4,6.4,578000.0,6.4,6.45,6.4,6.4,578000.0
2006-01-03 15:35:00,6.39,6.4,6.38,6.4,156000.0,6.39,6.4,6.38,6.4,156000.0
2006-01-03 15:40:00,6.39,6.39,6.37,6.38,59000.0,6.39,6.39,6.37,6.38,59000.0
2006-01-03 15:45:00,6.38,6.38,6.36,6.36,68000.0,6.38,6.38,6.36,6.36,68000.0
2006-01-03 15:50:00,6.36,6.37,6.35,6.36,107000.0,6.36,6.37,6.35,6.36,107000.0
2006-01-03 15:55:00,6.36,6.36,6.35,6.35,294000.0,6.36,6.36,6.35,6.35,294000.0
2006-01-04 09:30:00,6.27,6.42,6.27,6.39,521000.0,6.27,6.42,6.27,6.39,521000.0
2006-01-04 09:35:00,6.39,6.4,6.34,6.37,272000.0,6.39,6.4,6.34,6.37,272000.0
2006-01-04 09:40:00,6.37,6.48,6.36,6.4,523000.0,6.37,6.48,6.36,6.4,523000.0
2006-01-04 09:45:00,6.41,6.41,6.38,6.38,119000.0,6.41,6.41,6.38,6.38,119000.0
2006-01-04 09:50:00,6.38,6.4,6.36,6.37,331000.0,6.38,6.4,6.36,6.37,331000.0
2006-01-04 09:55:00,6.36,6.38,6.36,6.37,33000.0,6.36,6.38,6.36,6.37,33000.0
2006-01-04 10:00:00,6.37,6.43,6.37,6.42,226000.0,6.37,6.43,6.37,6.42,226000.0
2006-01-04 10:05:00,6.41,6.41,6.38,6.39,83000.0,6.41,6.41,6.38,6.39,83000.0
2006-01-04 10:10:00,6.39,6.4,6.38,6.4,59000.0,6.39,6.4,6.38,6.4,59000.0
2006-01-04 10:15:00,6.4,6.44,6.39,6.43,195000.0,6.4,6.44,6.39,6.43,195000.0
2006-01-04 10:20:00,6.42,6.43,6.42,6.43,92000.0,6.42,6.43,6.42,6.43,92000.0
2006-01-04 10:25:00,6.43,6.45,6.42,6.44,108000.0,6.43,6.45,6.42,6.44,108000.0
2006-01-04 10:30:00,6.44,6.47,6.44,6.47,268000.0,6.44,6.47,6.44,6.47,268000.0
2006-01-04 10:35:00,6.46,6.5,6.46,6.5,324000.0,6.46,6.5,6.46,6.5,324000.0
2006-01-04 10:40:00,6.49,6.54,6.48,6.5,909000.0,6.49,6.54,6.48,6.5,909000.0
2006-01-04 10:45:00,6.5,6.5,6.46,6.47,140000.0,6.5,6.5,6.46,6.47,140000.0
2006-01-04 10:50:00,6.47,6.48,6.45,6.48,104000.0,6.47,6.48,6.45,6.48,104000.0
2006-01-04 10:55:00,6.48,6.48,6.47,6.48,143000.0,6.48,6.48,6.47,6.48,143000.0
2006-01-04 11:00:00,6.48,6.53,6.48,6.5,509000.0,6.48,6.53,6.48,6.5,509000.0
2006-01-04 11:05:00,6.51,6.52,6.49,6.51,121000.0,6.51,6.52,6.49,6.51,121000.0
2006-01-04 11:10:00,6.51,6.52,6.43,6.49,279000.0,6.51,6.52,6.43,6.49,279000.0
2006-01-04 11:15:00,6.49,6.53,6.47,6.52,180000.0,6.49,6.53,6.47,6.52,180000.0
2006-01-04 11:20:00,6.51,6.62,6.5,6.61,1019000.0,6.51,6.62,6.5,6.61,1019000.0
2006-01-04 11:25:00,6.61,6.63,6.58,6.62,515000.0,6.61,6.63,6.58,6.62,515000.0
2006-01-04 11:30:00,6.61,6.62,6.51,6.56,414000.0,6.61,6.62,6.51,6.56,414000.0
2006-01-04 11:35:00,6.55,6.57,6.55,6.56,48000.0,6.55,6.57,6.55,6.56,48000.0
2006-01-04 11:40:00,6.56,6.56,6.53,6.56,140000.0,6.56,6.56,6.53,6.56,140000.0
2006-01-04 11:45:00,6.56,6.59,6.56,6.58,68000.0,6.56,6.59,6.56,6.58,68000.0
2006-01-04 11:50:00,6.58,6.6,6.57,6.58,100000.0,6.58,6.6,6.57,6.58,100000.0
2006-01-04 11:55:00,6.58,6.59,6.58,6.58,78000.0,6.58,6.59,6.58,6.58,78000.0
2006-01-04 12:00:00,6.58,6.59,6.58,6.59,85000.0,6.58,6.59,6.58,6.59,85000.0
2006-01-04 12:05:00,6.6,6.6,6.57,6.57,90000.0,6.6,6.6,6.57,6.57,90000.0
2006-01-04 12:10:00,6.58,6.58,6.56,6.58,74000.0,6.58,6.58,6.56,6.58,74000.0
2006-01-04 12:15:00,6.58,6.59,6.57,6.59,29000.0,6.58,6.59,6.57,6.59,29000.0
2006-01-04 12:20:00,6.59,6.6,6.57,6.58,175000.0,6.59,6.6,6.57,6.58,175000.0
2006-01-04 12:25:00,6.6,6.6,6.59,6.6,69000.0,6.6,6.6,6.59,6.6,69000.0
2006-01-04 12:30:00,6.59,6.6,6.58,6.59,88000.0,6.59,6.6,6.58,6.59,88000.0
2006-01-04 12:35:00,6.59,6.59,6.57,6.57,67000.0,6.59,6.59,6.57,6.57,67000.0
2006-01-04 12:40:00,6.57,6.58,6.55,6.55,97000.0,6.57,6.58,6.55,6.55,97000.0
2006-01-04 12:45:00,6.55,6.57,6.55,6.57,51000.0,6.55,6.57,6.55,6.57,51000.0
2006-01-04 12:50:00,6.57,6.57,6.56,6.57,82000.0,6.57,6.57,6.56,6.57,82000.0
2006-01-04 12:55:00,6.56,6.58,6.56,6.58,67000.0,6.56,6.58,6.56,6.58,67000.0
2006-01-04 13:00:00,6.58,6.6,6.58,6.59,153000.0,6.58,6.6,6.58,6.59,153000.0
2006-01-04 13:05:00,6.59,6.61,6.59,6.61,414000.0,6.59,6.61,6.59,6.61,414000.0
2006-01-04 13:10:00,6.6,6.61,6.6,6.61,110000.0,6.6,6.61,6.6,6.61,110000.0
2006-01-04 13:15:00,6.61,6.68,6.61,6.65,540000.0,6.61,6.68,6.61,6.65,540000.0
2006-01-04 13:20:00,6.65,6.65,6.64,6.65,94000.0,6.65,6.65,6.64,6.65,94000.0
2006-01-04 13:25:00,6.64,6.67,6.64,6.67,125000.0,6.64,6.67,6.64,6.67,125000.0
2006-01-04 13:30:00,6.66,6.66,6.6,6.62,121000.0,6.66,6.66,6.6,6.62,121000.0
2006-01-04 13:35:00,6.62,6.63,6.6,6.62,109000.0,6.62,6.63,6.6,6.62,109000.0
2006-01-04 13:40:00,6.61,6.64,6.61,6.64,55000.0,6.61,6.64,6.61,6.64,55000.0
2006-01-04 13:45:00,6.64,6.68,6.62,6.68,193000.0,6.64,6.68,6.62,6.68,193000.0
2006-01-04 13:50:00,6.67,6.68,6.63,6.66,171000.0,6.67,6.68,6.63,6.66,171000.0
2006-01-04 13:55:00,6.66,6.67,6.61,6.63,111000.0,6.66,6.67,6.61,6.63,111000.0
2006-01-04 14:00:00,6.63,6.65,6.62,6.65,117000.0,6.63,6.65,6.62,6.65,117000.0
2006-01-04 14:05:00,6.67,6.67,6.64,6.65,102000.0,6.67,6.67,6.64,6.65,102000.0
2006-01-04 14:10:00,6.65,6.66,6.63,6.64,141000.0,6.65,6.66,6.63,6.64,141000.0
2006-01-04 14:15:00,6.64,6.65,6.64,6.65,25000.0,6.64,6.65,6.64,6.65,25000.0
2006-01-04 14:20:00,6.65,6.67,6.64,6.65,134000.0,6.65,6.67,6.64,6.65,134000.0
2006-01-04 14:25:00,6.66,6.71,6.65,6.71,618000.0,6.66,6.71,6.65,6.71,618000.0
2006-01-04 14:30:00,6.7,6.71,6.68,6.71,156000.0,6.7,6.71,6.68,6.71,156000.0
2006-01-04 14:35:00,6.7,6.72,6.7,6.72,216000.0,6.7,6.72,6.7,6.72,216000.0
2006-01-04 14:40:00,6.72,6.72,6.69,6.69,73000.0,6.72,6.72,6.69,6.69,73000.0
2006-01-04 14:45:00,6.69,6.7,6.65,6.68,148000.0,6.69,6.7,6.65,6.68,148000.0
2006-01-04 14:50:00,6.68,6.68,6.64,6.65,92000.0,6.68,6.68,6.64,6.65,92000.0
2006-01-04 14:55:00,6.65,6.65,6.61,6.62,324000.0,6.65,6.65,6.61,6.62,324000.0
2006-01-04 15:00:00,6.63,6.64,6.62,6.64,86000.0,6.63,6.64,6.62,6.64,86000.0
2006-01-04 15:05:00,6.64,6.67,6.63,6.67,233000.0,6.64,6.67,6.63,6.67,233000.0
2006-01-04 15:10:00,6.66,6.67,6.53,6.56,430000.0,6.66,6.67,6.53,6.56,430000.0
2006-01-04 15:15:00,6.56,6.58,6.54,6.56,396000.0,6.56,6.58,6.54,6.56,396000.0
2006-01-04 15:20:00,6.56,6.59,6.55,6.56,175000.0,6.56,6.59,6.55,6.56,175000.0
2006-01-04 15:25:00,6.56,6.56,6.5,6.53,347000.0,6.56,6.56,6.5,6.53,347000.0
2006-01-04 15:30:00,6.52,6.56,6.5,6.56,381000.0,6.52,6.56,6.5,6.56,381000.0
2006-01-04 15:35:00,6.56,6.61,6.56,6.6,314000.0,6.56,6.61,6.56,6.6,314000.0
2006-01-04 15:40:00,6.6,6.61,6.6,6.6,133000.0,6.6,6.61,6.6,6.6,133000.0
2006-01-04 15:45:00,6.6,6.64,6.6,6.64,197000.0,6.6,6.64,6.6,6.64,197000.0
2006-01-04 15:50:00,6.62,6.7,6.61,6.67,310000.0,6.62,6.7,6.61,6.67,310000.0
2006-01-04 15:55:00,6.68,6.7,6.63,6.63,514000.0,6.68,6.7,6.63,6.63,514000.0
2006-01-05 09:30:00,6.67,6.7,6.62,6.69,388000.0,6.67,6.7,6.62,6.69,388000.0
2006-01-05 09:35:00,6.66,6.72,6.62,6.68,211000.0,6.66,6.72,6.62,6.68,211000.0
2006-01-05 09:40:00,6.69,6.75,6.69,6.72,228000.0,6.69,6.75,6.69,6.72,228000.0
2006-01-05 09:45:00,6.72,6.74,6.65,6.67,180000.0,6.72,6.74,6.65,6.67,180000.0
2006-01-05 09:50:00,6.65,6.67,6.65,6.65,95000.0,6.65,6.67,6.65,6.65,95000.0
2006-01-05 09:55:00,6.65,6.66,6.55,6.56,219000.0,6.65,6.66,6.55,6.56,219000.0
2006-01-05 10:00:00,6.59,6.63,6.59,6.61,57000.0,6.59,6.63,6.59,6.61,57000.0
2006-01-05 10:05:00,6.6,6.62,6.6,6.61,31000.0,6.6,6.62,6.6,6.61,31000.0
2006-01-05 10:10:00,6.61,6.63,6.6,6.62,57000.0,6.61,6.63,6.6,6.62,57000.0
2006-01-05 10:15:00,6.62,6.62,6.6,6.6,24000.0,6.62,6.62,6.6,6.6,24000.0
2006-01-05 10:20:00,6.61,6.63,6.61,6.62,24000.0,6.61,6.63,6.61,6.62,24000.0
2006-01-05 10:25:00,6.61,6.62,6.56,6.59,96000.0,6.61,6.62,6.56,6.59,96000.0
2006-01-05 10:30:00,6.59,6.6,6.59,6.6,48000.0,6.59,6.6,6.59,6.6,48000.0
2006-01-05 10:35:00,6.6,6.6,6.58,6.59,45000.0,6.6,6.6,6.58,6.59,45000.0
2006-01-05 10:40:00,6.59,6.6,6.58,6.6,74000.0,6.59,6.6,6.58,6.6,74000.0
2006-01-05 10:45:00,6.59,6.61,6.58,6.59,36000.0,6.59,6.61,6.58,6.59,36000.0
2006-01-05 10:50:00,6.59,6.6,6.58,6.59,11000.0,6.59,6.6,6.58,6.59,11000.0
2006-01-05 10:55:00,6.58,6.6,6.58,6.59,41000.0,6.58,6.6,6.58,6.59,41000.0
2006-01-05 11:00:00,6.6,6.61,6.6,6.6,41000.0,6.6,6.61,6.6,6.6,41000.0
2006-01-05 11:05:00,6.6,6.6,6.6,6.6,22000.0,6.6,6.6,6.6,6.6,22000.0
2006-01-05 11:10:00,6.61,6.61,6.61,6.61,3000.0,6.61,6.61,6.61,6.61,3000.0
2006-01-05 11:15:00,6.6,6.61,6.6,6.61,17000.0,6.6,6.61,6.6,6.61,17000.0
2006-01-05 11:20:00,6.6,6.63,6.6,6.61,67000.0,6.6,6.63,6.6,6.61,67000.0
2006-01-05 11:25:00,6.62,6.62,6.61,6.61,25000.0,6.62,6.62,6.61,6.61,25000.0
2006-01-05 11:30:00,6.61,6.62,6.61,6.61,36000.0,6.61,6.62,6.61,6.61,36000.0
2006-01-05 11:35:00,6.62,6.65,6.62,6.65,61000.0,6.62,6.65,6.62,6.65,61000.0
2006-01-05 11:40:00,6.64,6.67,6.64,6.67,52000.0,6.64,6.67,6.64,6.67,52000.0
2006-01-05 11:45:00,6.66,6.69,6.66,6.67,66000.0,6.66,6.69,6.66,6.67,66000.0
2006-01-05 11:50:00,6.69,6.7,6.66,6.68,96000.0,6.69,6.7,6.66,6.68,96000.0
2006-01-05 11:55:00,6.67,6.68,6.65,6.65,19000.0,6.67,6.68,6.65,6.65,19000.0
2006-01-05 12:00:00,6.65,6.66,6.64,6.64,29000.0,6.65,6.66,6.64,6.64,29000.0
2006-01-05 12:05:00,6.65,6.65,6.64,6.65,55000.0,6.65,6.65,6.64,6.65,55000.0
2006-01-05 12:10:00,6.66,6.69,6.66,6.69,32000.0,6.66,6.69,6.66,6.69,32000.0
2006-01-05 12:15:00,6.69,6.7,6.67,6.69,192000.0,6.69,6.7,6.67,6.69,192000.0
2006-01-05 12:20:00,6.69,6.7,6.68,6.69,111000.0,6.69,6.7,6.68,6.69,111000.0
2006-01-05 12:25:00,6.7,6.72,6.7,6.72,113000.0,6.7,6.72,6.7,6.72,113000.0
2006-01-05 12:30:00,6.72,6.73,6.7,6.72,236000.0,6.72,6.73,6.7,6.72,236000.0
2006-01-05 12:35:00,6.72,6.73,6.7,6.7,59000.0,6.72,6.73,6.7,6.7,59000.0
2006-01-05 12:40:00,6.7,6.7,6.68,6.68,46000.0,6.7,6.7,6.68,6.68,46000.0
2006-01-05 12:45:00,6.68,6.7,6.68,6.68,30000.0,6.68,6.7,6.68,6.68,30000.0
2006-01-05 12:50:00,6.66,6.69,6.66,6.68,9000.0,6.66,6.69,6.66,6.68,9000.0
2006-01-05 12:55:00,6.69,6.71,6.69,6.7,41000.0,6.69,6.71,6.69,6.7,41000.0
2006-01-05 13:00:00,6.69,6.69,6.67,6.67,27000.0,6.69,6.69,6.67,6.67,27000.0
2006-01-05 13:05:00,6.67,6.68,6.67,6.68,6000.0,6.67,6.68,6.67,6.68,6000.0
2006-01-05 13:10:00,6.67,6.68,6.67,6.68,7000.0,6.67,6.68,6.67,6.68,7000.0
2006-01-05 13:15:00,6.68,6.68,6.68,6.68,5000.0,6.68,6.68,6.68,6.68,5000.0
2006-01-05 13:20:00,6.68,6.68,6.66,6.67,44000.0,6.68,6.68,6.66,6.67,44000.0
2006-01-05 13:25:00,6.66,6.68,6.66,6.68,57000.0,6.66,6.68,6.66,6.68,57000.0
2006-01-05 13:30:00,6.68,6.68,6.68,6.68,32000.0,6.68,6.68,6.68,6.68,32000.0
2006-01-05 13:35:00,6.68,6.68,6.67,6.67,7000.0,6.68,6.68,6.67,6.67,7000.0
2006-01-05 13:40:00,6.67,6.68,6.67,6.68,13000.0,6.67,6.68,6.67,6.68,13000.0
2006-01-05 13:45:00,6.68,6.68,6.66,6.66,19000.0,6.68,6.68,6.66,6.66,19000.0
2006-01-05 13:50:00,6.67,6.67,6.66,6.67,14000.0,6.67,6.67,6.66,6.67,14000.0
2006-01-05 13:55:00,6.67,6.68,6.67,6.68,62000.0,6.67,6.68,6.67,6.68,62000.0
2006-01-05 14:00:00,6.68,6.7,6.68,6.69,53000.0,6.68,6.7,6.68,6.69,53000.0
2006-01-05 14:05:00,6.68,6.69,6.67,6.68,27000.0,6.68,6.69,6.67,6.68,27000.0
2006-01-05 14:10:00,6.66,6.66,6.6,6.6,100000.0,6.66,6.66,6.6,6.6,100000.0
2006-01-05 14:15:00,6.6,6.62,6.58,6.58,83000.0,6.6,6.62,6.58,6.58,83000.0
2006-01-05 14:20:00,6.6,6.64,6.59,6.61,57000.0,6.6,6.64,6.59,6.61,57000.0
2006-01-05 14:25:00,6.62,6.62,6.6,6.6,23000.0,6.62,6.62,6.6,6.6,23000.0
2006-01-05 14:30:00,6.61,6.62,6.6,6.6,39000.0,6.61,6.62,6.6,6.6,39000.0
2006-01-05 14:35:00,6.6,6.62,6.6,6.62,7000.0,6.6,6.62,6.6,6.62,7000.0
2006-01-05 14:40:00,6.6,6.61,6.59,6.61,41000.0,6.6,6.61,6.59,6.61,41000.0
2006-01-05 14:45:00,6.62,6.62,6.61,6.61,14000.0,6.62,6.62,6.61,6.61,14000.0
2006-01-05 14:50:00,6.62,6.63,6.62,6.62,53000.0,6.62,6.63,6.62,6.62,53000.0
2006-01-05 14:55:00,6.62,6.62,6.61,6.61,8000.0,6.62,6.62,6.61,6.61,8000.0
2006-01-05 15:00:00,6.63,6.63,6.61,6.63,21000.0,6.63,6.63,6.61,6.63,21000.0
2006-01-05 15:05:00,6.62,6.62,6.61,6.62,26000.0,6.62,6.62,6.61,6.62,26000.0
2006-01-05 15:10:00,6.62,6.63,6.62,6.62,42000.0,6.62,6.63,6.62,6.62,42000.0
2006-01-05 15:15:00,6.62,6.63,6.62,6.62,21000.0,6.62,6.63,6.62,6.62,21000.0
2006-01-05 15:20:00,6.62,6.63,6.62,6.63,8000.0,6.62,6.63,6.62,6.63,8000.0
2006-01-05 15:25:00,6.63,6.64,6.63,6.63,7000.0,6.63,6.64,6.63,6.63,7000.0
2006-01-05 15:30:00,6.63,6.63,6.63,6.63,24000.0,6.63,6.63,6.63,6.63,24000.0
2006-01-05 15:35:00,6.63,6.64,6.63,6.64,33000.0,6.63,6.64,6.63,6.64,33000.0
2006-01-05 15:40:00,6.63,6.64,6.63,6.63,72000.0,6.63,6.64,6.63,6.63,72000.0
2006-01-05 15:45:00,6.64,6.65,6.62,6.62,85000.0,6.64,6.65,6.62,6.62,85000.0
2006-01-05 15:50:00,6.63,6.64,6.62,6.62,26000.0,6.63,6.64,6.62,6.62,26000.0
2006-01-05 15:55:00,6.63,6.63,6.62,6.62,177000.0,6.63,6.63,6.62,6.62,177000.0
2006-01-06 09:30:00,6.66,6.66,6.6,6.65,212000.0,6.66,6.66,6.6,6.65,212000.0
2006-01-06 09:35:00,6.65,6.66,6.63,6.64,48000.0,6.65,6.66,6.63,6.64,48000.0
2006-01-06 09:40:00,6.65,6.73,6.64,6.71,205000.0,6.65,6.73,6.64,6.71,205000.0
2006-01-06 09:45:00,6.71,6.71,6.67,6.69,100000.0,6.71,6.71,6.67,6.69,100000.0
2006-01-06 09:50:00,6.68,6.7,6.68,6.68,51000.0,6.68,6.7,6.68,6.68,51000.0
2006-01-06 09:55:00,6.68,6.7,6.67,6.67,85000.0,6.68,6.7,6.67,6.67,85000.0
2006-01-06 10:00:00,6.67,6.68,6.65,6.66,96000.0,6.67,6.68,6.65,6.66,96000.0
2006-01-06 10:05:00,6.66,6.67,6.66,6.67,45000.0,6.66,6.67,6.66,6.67,45000.0
2006-01-06 10:10:00,6.68,6.68,6.66,6.67,37000.0,6.68,6.68,6.66,6.67,37000.0
2006-01-06 10:15:00,6.67,6.69,6.67,6.67,77000.0,6.67,6.69,6.67,6.67,77000.0
2006-01-06 10:20:00,6.67,6.68,6.67,6.67,52000.0,6.67,6.68,6.67,6.67,52000.0
2006-01-06 10:25:00,6.66,6.67,6.64,6.65,110000.0,6.66,6.67,6.64,6.65,110000.0
2006-01-06 10:30:00,6.64,6.64,6.6,6.62,106000.0,6.64,6.64,6.6,6.62,106000.0
2006-01-06 10:35:00,6.62,6.63,6.55,6.61,380000.0,6.62,6.63,6.55,6.61,380000.0
2006-01-06 10:40:00,6.61,6.62,6.59,6.6,41000.0,6.61,6.62,6.59,6.6,41000.0
2006-01-06 10:45:00,6.6,6.61,6.6,6.6,100000.0,6.6,6.61,6.6,6.6,100000.0
2006-01-06 10:50:00,6.61,6.61,6.6,6.61,90000.0,6.61,6.61,6.6,6.61,90000.0
2006-01-06 10:55:00,6.6,6.63,6.6,6.61,60000.0,6.6,6.63,6.6,6.61,60000.0
2006-01-06 11:00:00,6.61,6.63,6.61,6.62,16000.0,6.61,6.63,6.61,6.62,16000.0
2006-01-06 11:05:00,6.63,6.63,6.6,6.6,55000.0,6.63,6.63,6.6,6.6,55000.0
2006-01-06 11:10:00,6.6,6.6,6.58,6.59,110000.0,6.6,6.6,6.58,6.59,110000.0
2006-01-06 11:15:00,6.6,6.6,6.59,6.6,70000.0,6.6,6.6,6.59,6.6,70000.0
2006-01-06 11:20:00,6.6,6.6,6.58,6.59,44000.0,6.6,6.6,6.58,6.59,44000.0
2006-01-06 11:25:00,6.58,6.59,6.58,6.59,54000.0,6.58,6.59,6.58,6.59,54000.0
2006-01-06 11:30:00,6.6,6.6,6.56,6.57,123000.0,6.6,6.6,6.56,6.57,123000.0
2006-01-06 11:35:00,6.58,6.58,6.57,6.58,23000.0,6.58,6.58,6.57,6.58,23000.0
2006-01-06 11:40:00,6.58,6.6,6.58,6.59,86000.0,6.58,6.6,6.58,6.59,86000.0
2006-01-06 11:45:00,6.6,6.6,6.58,6.59,74000.0,6.6,6.6,6.58,6.59,74000.0
2006-01-06 11:50:00,6.58,6.6,6.58,6.6,57000.0,6.58,6.6,6.58,6.6,57000.0
2006-01-06 11:55:00,6.6,6.6,6.59,6.59,11000.0,6.6,6.6,6.59,6.59,11000.0
2006-01-06 12:00:00,6.59,6.63,6.59,6.62,106000.0,6.59,6.63,6.59,6.62,106000.0
2006-01-06 12:05:00,6.61,6.63,6.61,6.61,47000.0,6.61,6.63,6.61,6.61,47000.0
2006-01-06 12:10:00,6.62,6.62,6.57,6.58,80000.0,6.62,6.62,6.57,6.58,80000.0
2006-01-06 12:15:00,6.58,6.6,6.57,6.58,46000.0,6.58,6.6,6.57,6.58,46000.0
2006-01-06 12:20:00,6.59,6.6,6.58,6.6,38000.0,6.59,6.6,6.58,6.6,38000.0
2006-01-06 12:25:00,6.6,6.62,6.59,6.59,67000.0,6.6,6.62,6.59,6.59,67000.0
2006-01-06 12:30:00,6.6,6.6,6.58,6.58,29000.0,6.6,6.6,6.58,6.58,29000.0
2006-01-06 12:35:00,6.58,6.62,6.58,6.62,63000.0,6.58,6.62,6.58,6.62,63000.0
2006-01-06 12:40:00,6.61,6.62,6.6,6.62,37000.0,6.61,6.62,6.6,6.62,37000.0
2006-01-06 12:45:00,6.63,6.63,6.61,6.62,20000.0,6.63,6.63,6.61,6.62,20000.0
2006-01-06 12:50:00,6.62,6.63,6.61,6.62,41000.0,6.62,6.63,6.61,6.62,41000.0
2006-01-06 12:55:00,6.62,6.63,6.61,6.62,39000.0,6.62,6.63,6.61,6.62,39000.0
2006-01-06 13:00:00,6.62,6.62,6.6,6.6,48000.0,6.62,6.62,6.6,6.6,48000.0
2006-01-06 13:05:00,6.6,6.61,6.6,6.6,16000.0,6.6,6.61,6.6,6.6,16000.0
2006-01-06 13:10:00,6.61,6.61,6.6,6.6,37000.0,6.61,6.61,6.6,6.6,37000.0
2006-01-06 13:15:00,6.6,6.6,6.59,6.59,8000.0,6.6,6.6,6.59,6.59,8000.0
2006-01-06 13:20:00,6.58,6.59,6.58,6.59,12000.0,6.58,6.59,6.58,6.59,12000.0
2006-01-06 13:25:00,6.59,6.59,6.59,6.59,11000.0,6.59,6.59,6.59,6.59,11000.0
2006-01-06 13:30:00,6.59,6.59,6.58,6.58,51000.0,6.59,6.59,6.58,6.58,51000.0
2006-01-06 13:35:00,6.58,6.58,6.58,6.58,6000.0,6.58,6.58,6.58,6.58,6000.0
2006-01-06 13:40:00,6.58,6.58,6.58,6.58,10000.0,6.58,6.58,6.58,6.58,10000.0
2006-01-06 13:45:00,6.59,6.59,6.58,6.59,18000.0,6.59,6.59,6.58,6.59,18000.0
2006-01-06 13:50:00,6.59,6.59,6.59,6.59,17000.0,6.59,6.59,6.59,6.59,17000.0
2006-01-06 13:55:00,6.59,6.6,6.59,6.6,38000.0,6.59,6.6,6.59,6.6,38000.0
2006-01-06 14:00:00,6.6,6.62,6.6,6.62,48000.0,6.6,6.62,6.6,6.62,48000.0
2006-01-06 14:05:00,6.62,6.62,6.61,6.62,73000.0,6.62,6.62,6.61,6.62,73000.0
2006-01-06 14:10:00,6.62,6.65,6.62,6.63,83000.0,6.62,6.65,6.62,6.63,83000.0
2006-01-06 14:15:00,6.63,6.64,6.62,6.63,59000.0,6.63,6.64,6.62,6.63,59000.0
2006-01-06 14:20:00,6.62,6.64,6.62,6.62,27000.0,6.62,6.64,6.62,6.62,27000.0
2006-01-06 14:25:00,6.62,6.63,6.6,6.61,70000.0,6.62,6.63,6.6,6.61,70000.0
2006-01-06 14:30:00,6.61,6.62,6.61,6.61,16000.0,6.61,6.62,6.61,6.61,16000.0
2006-01-06 14:35:00,6.61,6.61,6.61,6.61,33000.0,6.61,6.61,6.61,6.61,33000.0
2006-01-06 14:40:00,6.61,6.61,6.61,6.61,13000.0,6.61,6.61,6.61,6.61,13000.0
2006-01-06 14:45:00,6.62,6.62,6.61,6.61,11000.0,6.62,6.62,6.61,6.61,11000.0
2006-01-06 14:50:00,6.61,6.62,6.59,6.6,101000.0,6.61,6.62,6.59,6.6,101000.0
2006-01-06 14:55:00,6.6,6.6,6.59,6.59,24000.0,6.6,6.6,6.59,6.59,24000.0
2006-01-06 15:00:00,6.6,6.6,6.58,6.59,27000.0,6.6,6.6,6.58,6.59,27000.0
2006-01-06 15:05:00,6.6,6.61,6.6,6.6,29000.0,6.6,6.61,6.6,6.6,29000.0
2006-01-06 15:10:00,6.6,6.6,6.6,6.6,30000.0,6.6,6.6,6.6,6.6,30000.0
2006-01-06 15:15:00,6.6,6.6,6.59,6.59,30000.0,6.6,6.6,6.59,6.59,30000.0
2006-01-06 15:20:00,6.59,6.6,6.59,6.59,28000.0,6.59,6.6,6.59,6.59,28000.0
2006-01-06 15:25:00,6.59,6.59,6.58,6.59,30000.0,6.59,6.59,6.58,6.59,30000.0
2006-01-06 15:30:00,6.58,6.59,6.58,6.59,54000.0,6.58,6.59,6.58,6.59,54000.0
2006-01-06 15:35:00,6.58,6.59,6.58,6.58,64000.0,6.58,6.59,6.58,6.58,64000.0
2006-01-06 15:40:00,6.58,6.6,6.58,6.59,63000.0,6.58,6.6,6.58,6.59,63000.0
2006-01-06 15:45:00,6.59,6.6,6.59,6.59,102000.0,6.59,6.6,6.59,6.59,102000.0
2006-01-06 15:50:00,6.6,6.6,6.58,6.58,89000.0,6.6,6.6,6.58,6.58,89000.0
2006-01-06 15:55:00,6.58,6.59,6.57,6.58,194000.0,6.58,6.59,6.57,6.58,194000.0
2006-01-09 09:30:00,6.6,6.6,6.58,6.6,57000.0,6.6,6.6,6.58,6.6,57000.0
2006-01-09 09:35:00,6.6,6.62,6.6,6.62,33000.0,6.6,6.62,6.6,6.62,33000.0
2006-01-09 09:40:00,6.6,6.62,6.57,6.57,53000.0,6.6,6.62,6.57,6.57,53000.0
2006-01-09 09:45:00,6.57,6.59,6.57,6.58,40000.0,6.57,6.59,6.57,6.58,40000.0
2006-01-09 09:50:00,6.58,6.58,6.56,6.56,69000.0,6.58,6.58,6.56,6.56,69000.0
2006-01-09 09:55:00,6.57,6.57,6.53,6.53,119000.0,6.57,6.57,6.53,6.53,119000.0
2006-01-09 10:00:00,6.53,6.55,6.51,6.52,71000.0,6.53,6.55,6.51,6.52,71000.0
2006-01-09 10:05:00,6.52,6.52,6.51,6.51,34000.0,6.52,6.52,6.51,6.51,34000.0
2006-01-09 10:10:00,6.52,6.54,6.51,6.52,77000.0,6.52,6.54,6.51,6.52,77000.0
2006-01-09 10:15:00,6.52,6.53,6.52,6.52,69000.0,6.52,6.53,6.52,6.52,69000.0
2006-01-09 10:20:00,6.53,6.57,6.53,6.57,103000.0,6.53,6.57,6.53,6.57,103000.0
2006-01-09 10:25:00,6.57,6.62,6.57,6.61,230000.0,6.57,6.62,6.57,6.61,230000.0
2006-01-09 10:30:00,6.62,6.71,6.61,6.66,598000.0,6.62,6.71,6.61,6.66,598000.0
2006-01-09 10:35:00,6.66,6.69,6.62,6.63,174000.0,6.66,6.69,6.62,6.63,174000.0
2006-01-09 10:40:00,6.64,6.64,6.61,6.64,72000.0,6.64,6.64,6.61,6.64,72000.0
2006-01-09 10:45:00,6.64,6.67,6.61,6.67,113000.0,6.64,6.67,6.61,6.67,113000.0
2006-01-09 10:50:00,6.67,6.67,6.65,6.66,67000.0,6.67,6.67,6.65,6.66,67000.0
2006-01-09 10:55:00,6.66,6.67,6.66,6.66,63000.0,6.66,6.67,6.66,6.66,63000.0
2006-01-09 11:00:00,6.67,6.67,6.61,6.63,75000.0,6.67,6.67,6.61,6.63,75000.0
2006-01-09 11:05:00,6.61,6.64,6.61,6.64,64000.0,6.61,6.64,6.61,6.64,64000.0
2006-01-09 11:10:00,6.64,6.64,6.62,6.63,42000.0,6.64,6.64,6.62,6.63,42000.0
2006-01-09 11:15:00,6.63,6.63,6.61,6.63,47000.0,6.63,6.63,6.61,6.63,47000.0
2006-01-09 11:20:00,6.62,6.64,6.62,6.64,38000.0,6.62,6.64,6.62,6.64,38000.0
2006-01-09 11:25:00,6.64,6.64,6.63,6.63,6000.0,6.64,6.64,6.63,6.63,6000.0
2006-01-09 11:30:00,6.63,6.64,6.63,6.64,18000.0,6.63,6.64,6.63,6.64,18000.0
2006-01-09 11:35:00,6.65,6.67,6.64,6.67,73000.0,6.65,6.67,6.64,6.67,73000.0
2006-01-09 11:40:00,6.67,6.67,6.66,6.66,85000.0,6.67,6.67,6.66,6.66,85000.0
2006-01-09 11:45:00,6.66,6.67,6.66,6.66,52000.0,6.66,6.67,6.66,6.66,52000.0
2006-01-09 11:50:00,6.67,6.67,6.65,6.66,52000.0,6.67,6.67,6.65,6.66,52000.0
2006-01-09 11:55:00,6.66,6.66,6.65,6.66,5000.0,6.66,6.66,6.65,6.66,5000.0
2006-01-09 12:00:00,6.66,6.66,6.66,6.66,33000.0,6.66,6.66,6.66,6.66,33000.0
2006-01-09 12:05:00,6.66,6.67,6.66,6.67,29000.0,6.66,6.67,6.66,6.67,29000.0
2006-01-09 12:10:00,6.66,6.67,6.65,6.65,40000.0,6.66,6.67,6.65,6.65,40000.0
2006-01-09 12:15:00,6.66,6.67,6.65,6.66,71000.0,6.66,6.67,6.65,6.66,71000.0
2006-01-09 12:20:00,6.66,6.66,6.66,6.66,41000.0,6.66,6.66,6.66,6.66,41000.0
2006-01-09 12:25:00,6.65,6.66,6.65,6.65,34000.0,6.65,6.66,6.65,6.65,34000.0
2006-01-09 12:30:00,6.65,6.65,6.64,6.64,14000.0,6.65,6.65,6.64,6.64,14000.0
2006-01-09 12:35:00,6.64,6.64,6.63,6.64,34000.0,6.64,6.64,6.63,6.64,34000.0
2006-01-09 12:40:00,6.64,6.66,6.64,6.66,48000.0,6.64,6.66,6.64,6.66,48000.0
2006-01-09 12:45:00,6.66,6.67,6.66,6.67,44000.0,6.66,6.67,6.66,6.67,44000.0
2006-01-09 12:50:00,6.65,6.65,6.65,6.65,13000.0,6.65,6.65,6.65,6.65,13000.0
2006-01-09 12:55:00,6.65,6.65,6.64,6.64,7000.0,6.65,6.65,6.64,6.64,7000.0
2006-01-09 13:00:00,6.65,6.65,6.64,6.65,33000.0,6.65,6.65,6.64,6.65,33000.0
2006-01-09 13:05:00,6.65,6.65,6.64,6.64,3000.0,6.65,6.65,6.64,6.64,3000.0
2006-01-09 13:10:00,6.65,6.67,6.65,6.66,101000.0,6.65,6.67,6.65,6.66,101000.0
2006-01-09 13:15:00,6.66,6.66,6.63,6.64,51000.0,6.66,6.66,6.63,6.64,51000.0
2006-01-09 13:20:00,6.65,6.65,6.64,6.64,59000.0,6.65,6.65,6.64,6.64,59000.0
2006-01-09 13:25:00,6.64,6.65,6.64,6.65,54000.0,6.64,6.65,6.64,6.65,54000.0
2006-01-09 13:30:00,6.65,6.7,6.65,6.68,332000.0,6.65,6.7,6.65,6.68,332000.0
2006-01-09 13:35:00,6.7,6.87,6.67,6.86,2186000.0,6.7,6.87,6.67,6.86,2186000.0
2006-01-09 13:40:00,6.87,6.98,6.85,6.95,1678000.0,6.87,6.98,6.85,6.95,1678000.0
2006-01-09 13:45:00,6.95,6.99,6.91,6.95,707000.0,6.95,6.99,6.91,6.95,707000.0
2006-01-09 13:50:00,6.95,6.96,6.92,6.93,205000.0,6.95,6.96,6.92,6.93,205000.0
2006-01-09 13:55:00,6.93,6.94,6.88,6.89,431000.0,6.93,6.94,6.88,6.89,431000.0
2006-01-09 14:00:00,6.88,6.89,6.85,6.87,316000.0,6.88,6.89,6.85,6.87,316000.0
2006-01-09 14:05:00,6.87,6.89,6.86,6.86,219000.0,6.87,6.89,6.86,6.86,219000.0
2006-01-09 14:10:00,6.87,6.92,6.86,6.89,333000.0,6.87,6.92,6.86,6.89,333000.0
2006-01-09 14:15:00,6.89,6.9,6.86,6.86,234000.0,6.89,6.9,6.86,6.86,234000.0
2006-01-09 14:20:00,6.87,6.88,6.81,6.82,259000.0,6.87,6.88,6.81,6.82,259000.0
2006-01-09 14:25:00,6.81,6.83,6.76,6.78,511000.0,6.81,6.83,6.76,6.78,511000.0
2006-01-09 14:30:00,6.78,6.8,6.77,6.79,217000.0,6.78,6.8,6.77,6.79,217000.0
2006-01-09 14:35:00,6.79,6.8,6.73,6.76,282000.0,6.79,6.8,6.73,6.76,282000.0
2006-01-09 14:40:00,6.73,6.77,6.65,6.68,570000.0,6.73,6.77,6.65,6.68,570000.0
2006-01-09 14:45:00,6.68,6.71,6.65,6.7,162000.0,6.68,6.71,6.65,6.7,162000.0
2006-01-09 14:50:00,6.71,6.72,6.69,6.71,123000.0,6.71,6.72,6.69,6.71,123000.0
2006-01-09 14:55:00,6.72,6.72,6.7,6.7,125000.0,6.72,6.72,6.7,6.7,125000.0
2006-01-09 15:00:00,6.7,6.7,6.69,6.7,153000.0,6.7,6.7,6.69,6.7,153000.0
2006-01-09 15:05:00,6.7,6.74,6.69,6.71,275000.0,6.7,6.74,6.69,6.71,275000.0
2006-01-09 15:10:00,6.73,6.74,6.71,6.72,126000.0,6.73,6.74,6.71,6.72,126000.0
2006-01-09 15:15:00,6.72,6.72,6.71,6.71,84000.0,6.72,6.72,6.71,6.71,84000.0
2006-01-09 15:20:00,6.71,6.71,6.67,6.67,162000.0,6.71,6.71,6.67,6.67,162000.0
2006-01-09 15:25:00,6.66,6.69,6.66,6.68,91000.0,6.66,6.69,6.66,6.68,91000.0
2006-01-09 15:30:00,6.7,6.7,6.68,6.68,34000.0,6.7,6.7,6.68,6.68,34000.0
2006-01-09 15:35:00,6.68,6.7,6.67,6.69,91000.0,6.68,6.7,6.67,6.69,91000.0
2006-01-09 15:40:00,6.69,6.7,6.68,6.7,89000.0,6.69,6.7,6.68,6.7,89000.0
2006-01-09 15:45:00,6.7,6.7,6.67,6.67,106000.0,6.7,6.7,6.67,6.67,106000.0
2006-01-09 15:50:00,6.67,6.69,6.63,6.63,404000.0,6.67,6.69,6.63,6.63,404000.0
2006-01-09 15:55:00,6.63,6.64,6.6,6.62,413000.0,6.63,6.64,6.6,6.62,413000.0
2006-01-10 09:30:00,6.69,6.69,6.62,6.62,123000.0,6.69,6.69,6.62,6.62,123000.0
2006-01-10 09:35:00,6.65,6.74,6.63,6.68,289000.0,6.65,6.74,6.63,6.68,289000.0
2006-01-10 09:40:00,6.69,6.73,6.68,6.7,286000.0,6.69,6.73,6.68,6.7,286000.0
2006-01-10 09:45:00,6.7,6.7,6.67,6.7,100000.0,6.7,6.7,6.67,6.7,100000.0
2006-01-10 09:50:00,6.7,6.7,6.66,6.66,74000.0,6.7,6.7,6.66,6.66,74000.0
2006-01-10 09:55:00,6.66,6.7,6.66,6.67,66000.0,6.66,6.7,6.66,6.67,66000.0
2006-01-10 10:00:00,6.68,6.71,6.68,6.7,107000.0,6.68,6.71,6.68,6.7,107000.0
2006-01-10 10:05:00,6.71,6.75,6.7,6.75,310000.0,6.71,6.75,6.7,6.75,310000.0
2006-01-10 10:10:00,6.75,6.79,6.71,6.71,379000.0,6.75,6.79,6.71,6.71,379000.0
2006-01-10 10:15:00,6.72,6.74,6.7,6.72,118000.0,6.72,6.74,6.7,6.72,118000.0
2006-01-10 10:20:00,6.71,6.72,6.68,6.69,130000.0,6.71,6.72,6.68,6.69,130000.0
2006-01-10 10:25:00,6.69,6.71,6.69,6.7,53000.0,6.69,6.71,6.69,6.7,53000.0
2006-01-10 10:30:00,6.7,6.74,6.69,6.73,189000.0,6.7,6.74,6.69,6.73,189000.0
2006-01-10 10:35:00,6.73,6.73,6.71,6.72,36000.0,6.73,6.73,6.71,6.72,36000.0
2006-01-10 10:40:00,6.72,6.72,6.7,6.72,50000.0,6.72,6.72,6.7,6.72,50000.0
2006-01-10 10:45:00,6.71,6.73,6.71,6.72,54000.0,6.71,6.73,6.71,6.72,54000.0
2006-01-10 10:50:00,6.72,6.74,6.72,6.73,31000.0,6.72,6.74,6.72,6.73,31000.0
2006-01-10 10:55:00,6.73,6.74,6.72,6.73,37000.0,6.73,6.74,6.72,6.73,37000.0
2006-01-10 11:00:00,6.72,6.72,6.7,6.7,154000.0,6.72,6.72,6.7,6.7,154000.0
2006-01-10 11:05:00,6.71,6.71,6.69,6.7,126000.0,6.71,6.71,6.69,6.7,126000.0
2006-01-10 11:10:00,6.69,6.7,6.69,6.69,111000.0,6.69,6.7,6.69,6.69,111000.0
2006-01-10 11:15:00,6.69,6.69,6.68,6.68,75000.0,6.69,6.69,6.68,6.68,75000.0
2006-01-10 11:20:00,6.69,6.69,6.68,6.68,132000.0,6.69,6.69,6.68,6.68,132000.0
2006-01-10 11:25:00,6.68,6.69,6.68,6.68,46000.0,6.68,6.69,6.68,6.68,46000.0
2006-01-10 11:30:00,6.69,6.69,6.68,6.68,94000.0,6.69,6.69,6.68,6.68,94000.0
2006-01-10 11:35:00,6.68,6.68,6.66,6.67,127000.0,6.68,6.68,6.66,6.67,127000.0
2006-01-10 11:40:00,6.67,6.67,6.66,6.67,43000.0,6.67,6.67,6.66,6.67,43000.0
2006-01-10 11:45:00,6.67,6.67,6.67,6.67,44000.0,6.67,6.67,6.67,6.67,44000.0
2006-01-10 11:50:00,6.67,6.67,6.65,6.65,76000.0,6.67,6.67,6.65,6.65,76000.0
2006-01-10 11:55:00,6.66,6.67,6.66,6.67,7000.0,6.66,6.67,6.66,6.67,7000.0
2006-01-10 12:00:00,6.66,6.68,6.65,6.68,53000.0,6.66,6.68,6.65,6.68,53000.0
2006-01-10 12:05:00,6.68,6.71,6.68,6.7,107000.0,6.68,6.71,6.68,6.7,107000.0
2006-01-10 12:10:00,6.7,6.72,6.7,6.7,80000.0,6.7,6.72,6.7,6.7,80000.0
2006-01-10 12:15:00,6.71,6.71,6.71,6.71,35000.0,6.71,6.71,6.71,6.71,35000.0
2006-01-10 12:20:00,6.71,6.72,6.71,6.71,62000.0,6.71,6.72,6.71,6.71,62000.0
2006-01-10 12:25:00,6.71,6.71,6.7,6.7,44000.0,6.71,6.71,6.7,6.7,44000.0
2006-01-10 12:30:00,6.7,6.71,6.7,6.7,106000.0,6.7,6.71,6.7,6.7,106000.0
2006-01-10 12:35:00,6.69,6.69,6.68,6.68,26000.0,6.69,6.69,6.68,6.68,26000.0
2006-01-10 12:40:00,6.68,6.68,6.67,6.68,57000.0,6.68,6.68,6.67,6.68,57000.0
2006-01-10 12:45:00,6.67,6.67,6.67,6.67,15000.0,6.67,6.67,6.67,6.67,15000.0
2006-01-10 12:50:00,6.67,6.68,6.66,6.68,21000.0,6.67,6.68,6.66,6.68,21000.0
2006-01-10 12:55:00,6.68,6.68,6.67,6.67,2000.0,6.68,6.68,6.67,6.67,2000.0
2006-01-10 13:00:00,6.67,6.67,6.66,6.67,16000.0,6.67,6.67,6.66,6.67,16000.0
2006-01-10 13:05:00,6.66,6.66,6.65,6.66,49000.0,6.66,6.66,6.65,6.66,49000.0
2006-01-10 13:10:00,6.66,6.66,6.66,6.66,17000.0,6.66,6.66,6.66,6.66,17000.0
2006-01-10 13:15:00,6.65,6.66,6.65,6.66,51000.0,6.65,6.66,6.65,6.66,51000.0
2006-01-10 13:20:00,6.67,6.7,6.66,6.7,51000.0,6.67,6.7,6.66,6.7,51000.0
2006-01-10 13:25:00,6.68,6.69,6.68,6.69,26000.0,6.68,6.69,6.68,6.69,26000.0
2006-01-10 13:30:00,6.7,6.71,6.68,6.68,68000.0,6.7,6.71,6.68,6.68,68000.0
2006-01-10 13:35:00,6.68,6.73,6.68,6.71,68000.0,6.68,6.73,6.68,6.71,68000.0
2006-01-10 13:40:00,6.72,6.72,6.68,6.7,75000.0,6.72,6.72,6.68,6.7,75000.0
2006-01-10 13:45:00,6.7,6.7,6.7,6.7,51000.0,6.7,6.7,6.7,6.7,51000.0
2006-01-10 13:50:00,6.69,6.69,6.69,6.69,12000.0,6.69,6.69,6.69,6.69,12000.0
2006-01-10 13:55:00,6.68,6.68,6.67,6.67,65000.0,6.68,6.68,6.67,6.67,65000.0
2006-01-10 14:00:00,6.67,6.67,6.66,6.66,96000.0,6.67,6.67,6.66,6.66,96000.0
2006-01-10 14:05:00,6.66,6.68,6.66,6.67,21000.0,6.66,6.68,6.66,6.67,21000.0
2006-01-10 14:10:00,6.67,6.68,6.67,6.68,20000.0,6.67,6.68,6.67,6.68,20000.0
2006-01-10 14:15:00,6.68,6.68,6.68,6.68,1000.0,6.68,6.68,6.68,6.68,1000.0
2006-01-10 14:20:00,6.67,6.68,6.67,6.68,10000.0,6.67,6.68,6.67,6.68,10000.0
2006-01-10 14:25:00,6.67,6.67,6.67,6.67,28000.0,6.67,6.67,6.67,6.67,28000.0
2006-01-10 14:30:00,6.67,6.67,6.66,6.66,32000.0,6.67,6.67,6.66,6.66,32000.0
2006-01-10 14:35:00,6.67,6.67,6.63,6.64,163000.0,6.67,6.67,6.63,6.64,163000.0
2006-01-10 14:40:00,6.64,6.65,6.63,6.65,80000.0,6.64,6.65,6.63,6.65,80000.0
2006-01-10 14:45:00,6.64,6.69,6.64,6.68,91000.0,6.64,6.69,6.64,6.68,91000.0
2006-01-10 14:50:00,6.67,6.69,6.65,6.65,49000.0,6.67,6.69,6.65,6.65,49000.0
2006-01-10 14:55:00,6.66,6.67,6.66,6.66,44000.0,6.66,6.67,6.66,6.66,44000.0
2006-01-10 15:00:00,6.66,6.67,6.64,6.66,87000.0,6.66,6.67,6.64,6.66,87000.0
2006-01-10 15:05:00,6.65,6.66,6.64,6.65,27000.0,6.65,6.66,6.64,6.65,27000.0
2006-01-10 15:10:00,6.65,6.65,6.63,6.63,28000.0,6.65,6.65,6.63,6.63,28000.0
2006-01-10 15:15:00,6.63,6.65,6.63,6.65,32000.0,6.63,6.65,6.63,6.65,32000.0
2006-01-10 15:20:00,6.65,6.67,6.64,6.65,54000.0,6.65,6.67,6.64,6.65,54000.0
2006-01-10 15:25:00,6.65,6.66,6.64,6.65,21000.0,6.65,6.66,6.64,6.65,21000.0
2006-01-10 15:30:00,6.65,6.67,6.65,6.67,42000.0,6.65,6.67,6.65,6.67,42000.0
2006-01-10 15:35:00,6.66,6.67,6.65,6.65,7000.0,6.66,6.67,6.65,6.65,7000.0
2006-01-10 15:40:00,6.67,6.68,6.67,6.68,71000.0,6.67,6.68,6.67,6.68,71000.0
2006-01-10 15:45:00,6.68,6.7,6.68,6.69,197000.0,6.68,6.7,6.68,6.69,197000.0
2006-01-10 15:50:00,6.7,6.7,6.67,6.68,100000.0,6.7,6.7,6.67,6.68,100000.0
2006-01-10 15:55:00,6.67,6.68,6.65,6.65,266000.0,6.67,6.68,6.65,6.65,266000.0
2006-01-11 09:30:00,6.7,6.76,6.65,6.76,294000.0,6.7,6.76,6.65,6.76,294000.0
2006-01-11 09:35:00,6.76,6.85,6.76,6.8,587000.0,6.76,6.85,6.76,6.8,587000.0
2006-01-11 09:40:00,6.79,6.79,6.75,6.75,231000.0,6.79,6.79,6.75,6.75,231000.0
2006-01-11 09:45:00,6.75,6.78,6.7,6.7,128000.0,6.75,6.78,6.7,6.7,128000.0
2006-01-11 09:50:00,6.72,6.75,6.71,6.71,140000.0,6.72,6.75,6.71,6.71,140000.0
2006-01-11 09:55:00,6.73,6.73,6.69,6.69,113000.0,6.73,6.73,6.69,6.69,113000.0
2006-01-11 10:00:00,6.7,6.7,6.68,6.68,82000.0,6.7,6.7,6.68,6.68,82000.0
2006-01-11 10:05:00,6.69,6.69,6.68,6.68,89000.0,6.69,6.69,6.68,6.68,89000.0
2006-01-11 10:10:00,6.69,6.7,6.69,6.69,25000.0,6.69,6.7,6.69,6.69,25000.0
2006-01-11 10:15:00,6.69,6.69,6.68,6.69,23000.0,6.69,6.69,6.68,6.69,23000.0
2006-01-11 10:20:00,6.69,6.73,6.69,6.72,84000.0,6.69,6.73,6.69,6.72,84000.0
2006-01-11 10:25:00,6.72,6.77,6.72,6.74,181000.0,6.72,6.77,6.72,6.74,181000.0
2006-01-11 10:30:00,6.73,6.74,6.72,6.72,70000.0,6.73,6.74,6.72,6.72,70000.0
2006-01-11 10:35:00,6.72,6.73,6.71,6.71,25000.0,6.72,6.73,6.71,6.71,25000.0
2006-01-11 10:40:00,6.71,6.72,6.71,6.72,5000.0,6.71,6.72,6.71,6.72,5000.0
2006-01-11 10:45:00,6.72,6.72,6.72,6.72,2000.0,6.72,6.72,6.72,6.72,2000.0
2006-01-11 10:50:00,6.72,6.73,6.7,6.7,83000.0,6.72,6.73,6.7,6.7,83000.0
2006-01-11 10:55:00,6.7,6.71,6.68,6.69,57000.0,6.7,6.71,6.68,6.69,57000.0
2006-01-11 11:00:00,6.69,6.69,6.68,6.68,32000.0,6.69,6.69,6.68,6.68,32000.0
2006-01-11 11:05:00,6.68,6.7,6.68,6.7,28000.0,6.68,6.7,6.68,6.7,28000.0
2006-01-11 11:10:00,6.68,6.69,6.68,6.68,24000.0,6.68,6.69,6.68,6.68,24000.0
2006-01-11 11:15:00,6.68,6.69,6.68,6.69,60000.0,6.68,6.69,6.68,6.69,60000.0
2006-01-11 11:20:00,6.69,6.7,6.68,6.69,27000.0,6.69,6.7,6.68,6.69,27000.0
2006-01-11 11:25:00,6.69,6.71,6.69,6.69,56000.0,6.69,6.71,6.69,6.69,56000.0
2006-01-11 11:30:00,6.7,6.7,6.69,6.69,14000.0,6.7,6.7,6.69,6.69,14000.0
2006-01-11 11:35:00,6.69,6.71,6.69,6.71,28000.0,6.69,6.71,6.69,6.71,28000.0
2006-01-11 11:40:00,6.72,6.72,6.7,6.7,107000.0,6.72,6.72,6.7,6.7,107000.0
2006-01-11 11:45:00,6.7,6.7,6.69,6.7,53000.0,6.7,6.7,6.69,6.7,53000.0
2006-01-11 11:50:00,6.7,6.7,6.69,6.7,57000.0,6.7,6.7,6.69,6.7,57000.0
2006-01-11 11:55:00,6.69,6.7,6.68,6.69,32000.0,6.69,6.7,6.68,6.69,32000.0
2006-01-11 12:00:00,6.69,6.69,6.68,6.69,29000.0,6.69,6.69,6.68,6.69,29000.0
2006-01-11 12:05:00,6.69,6.69,6.68,6.68,26000.0,6.69,6.69,6.68,6.68,26000.0
2006-01-11 12:10:00,6.68,6.68,6.66,6.67,159000.0,6.68,6.68,6.66,6.67,159000.0
2006-01-11 12:15:00,6.68,6.68,6.67,6.68,36000.0,6.68,6.68,6.67,6.68,36000.0
2006-01-11 12:20:00,6.68,6.68,6.67,6.67,34000.0,6.68,6.68,6.67,6.67,34000.0
2006-01-11 12:25:00,6.67,6.68,6.67,6.67,120000.0,6.67,6.68,6.67,6.67,120000.0
2006-01-11 12:30:00,6.66,6.67,6.66,6.67,211000.0,6.66,6.67,6.66,6.67,211000.0
2006-01-11 12:35:00,6.67,6.67,6.66,6.67,88000.0,6.67,6.67,6.66,6.67,88000.0
2006-01-11 12:40:00,6.67,6.67,6.66,6.67,14000.0,6.67,6.67,6.66,6.67,14000.0
2006-01-11 12:45:00,6.66,6.67,6.66,6.67,57000.0,6.66,6.67,6.66,6.67,57000.0
2006-01-11 12:50:00,6.66,6.67,6.63,6.65,359000.0,6.66,6.67,6.63,6.65,359000.0
2006-01-11 12:55:00,6.65,6.66,6.63,6.64,79000.0,6.65,6.66,6.63,6.64,79000.0
2006-01-11 13:00:00,6.64,6.64,6.62,6.62,208000.0,6.64,6.64,6.62,6.62,208000.0
2006-01-11 13:05:00,6.62,6.62,6.6,6.6,363000.0,6.62,6.62,6.6,6.6,363000.0
2006-01-11 13:10:00,6.6,6.6,6.56,6.57,118000.0,6.6,6.6,6.56,6.57,118000.0
2006-01-11 13:15:00,6.58,6.58,6.56,6.57,73000.0,6.58,6.58,6.56,6.57,73000.0
2006-01-11 13:20:00,6.57,6.58,6.57,6.57,55000.0,6.57,6.58,6.57,6.57,55000.0
2006-01-11 13:25:00,6.58,6.59,6.57,6.58,63000.0,6.58,6.59,6.57,6.58,63000.0
2006-01-11 13:30:00,6.58,6.59,6.58,6.59,28000.0,6.58,6.59,6.58,6.59,28000.0
2006-01-11 13:35:00,6.59,6.6,6.59,6.59,36000.0,6.59,6.6,6.59,6.59,36000.0
2006-01-11 13:40:00,6.59,6.6,6.59,6.6,54000.0,6.59,6.6,6.59,6.6,54000.0
2006-01-11 13:45:00,6.6,6.61,6.6,6.6,12000.0,6.6,6.61,6.6,6.6,12000.0
2006-01-11 13:50:00,6.6,6.61,6.6,6.6,36000.0,6.6,6.61,6.6,6.6,36000.0
2006-01-11 13:55:00,6.6,6.6,6.59,6.59,59000.0,6.6,6.6,6.59,6.59,59000.0
2006-01-11 14:00:00,6.59,6.59,6.57,6.57,136000.0,6.59,6.59,6.57,6.57,136000.0
2006-01-11 14:05:00,6.58,6.59,6.57,6.58,68000.0,6.58,6.59,6.57,6.58,68000.0
2006-01-11 14:10:00,6.58,6.58,6.58,6.58,59000.0,6.58,6.58,6.58,6.58,59000.0
2006-01-11 14:15:00,6.58,6.58,6.58,6.58,20000.0,6.58,6.58,6.58,6.58,20000.0
2006-01-11 14:20:00,6.59,6.59,6.58,6.58,110000.0,6.59,6.59,6.58,6.58,110000.0
2006-01-11 14:25:00,6.58,6.58,6.57,6.57,85000.0,6.58,6.58,6.57,6.57,85000.0
2006-01-11 14:30:00,6.58,6.6,6.57,6.59,63000.0,6.58,6.6,6.57,6.59,63000.0
2006-01-11 14:35:00,6.6,6.6,6.6,6.6,3000.0,6.6,6.6,6.6,6.6,3000.0
2006-01-11 14:40:00,6.6,6.61,6.6,6.6,35000.0,6.6,6.61,6.6,6.6,35000.0
2006-01-11 14:45:00,6.6,6.61,6.6,6.61,50000.0,6.6,6.61,6.6,6.61,50000.0
2006-01-11 14:50:00,6.62,6.62,6.57,6.6,123000.0,6.62,6.62,6.57,6.6,123000.0
2006-01-11 14:55:00,6.57,6.59,6.57,6.58,29000.0,6.57,6.59,6.57,6.58,29000.0
2006-01-11 15:00:00,6.59,6.59,6.58,6.58,42000.0,6.59,6.59,6.58,6.58,42000.0
2006-01-11 15:05:00,6.58,6.6,6.58,6.59,76000.0,6.58,6.6,6.58,6.59,76000.0
2006-01-11 15:10:00,6.59,6.59,6.58,6.58,113000.0,6.59,6.59,6.58,6.58,113000.0
2006-01-11 15:15:00,6.58,6.58,6.58,6.58,24000.0,6.58,6.58,6.58,6.58,24000.0
2006-01-11 15:20:00,6.58,6.58,6.58,6.58,67000.0,6.58,6.58,6.58,6.58,67000.0
2006-01-11 15:25:00,6.58,6.58,6.58,6.58,17000.0,6.58,6.58,6.58,6.58,17000.0
2006-01-11 15:30:00,6.58,6.58,6.57,6.57,206000.0,6.58,6.58,6.57,6.57,206000.0
2006-01-11 15:35:00,6.57,6.58,6.57,6.58,105000.0,6.57,6.58,6.57,6.58,105000.0
2006-01-11 15:40:00,6.57,6.57,6.53,6.54,368000.0,6.57,6.57,6.53,6.54,368000.0
2006-01-11 15:45:00,6.54,6.57,6.54,6.56,163000.0,6.54,6.57,6.54,6.56,163000.0
2006-01-11 15:50:00,6.55,6.56,6.53,6.54,298000.0,6.55,6.56,6.53,6.54,298000.0
2006-01-11 15:55:00,6.54,6.56,6.53,6.53,326000.0,6.54,6.56,6.53,6.53,326000.0
2006-01-12 09:30:00,6.55,6.58,6.54,6.58,142000.0,6.55,6.58,6.54,6.58,142000.0
2006-01-12 09:35:00,6.57,6.6,6.57,6.57,126000.0,6.57,6.6,6.57,6.57,126000.0
2006-01-12 09:40:00,6.57,6.58,6.56,6.56,47000.0,6.57,6.58,6.56,6.56,47000.0
2006-01-12 09:45:00,6.57,6.57,6.57,6.57,53000.0,6.57,6.57,6.57,6.57,53000.0
2006-01-12 09:50:00,6.57,6.58,6.57,6.57,21000.0,6.57,6.58,6.57,6.57,21000.0
2006-01-12 09:55:00,6.57,6.59,6.57,6.58,86000.0,6.57,6.59,6.57,6.58,86000.0
2006-01-12 10:00:00,6.58,6.59,6.58,6.58,71000.0,6.58,6.59,6.58,6.58,71000.0
2006-01-12 10:05:00,6.58,6.65,6.58,6.61,175000.0,6.58,6.65,6.58,6.61,175000.0
2006-01-12 10:10:00,6.62,6.62,6.6,6.6,43000.0,6.62,6.62,6.6,6.6,43000.0
2006-01-12 10:15:00,6.6,6.6,6.57,6.58,26000.0,6.6,6.6,6.57,6.58,26000.0
2006-01-12 10:20:00,6.58,6.58,6.56,6.56,24000.0,6.58,6.58,6.56,6.56,24000.0
2006-01-12 10:25:00,6.56,6.56,6.54,6.55,71000.0,6.56,6.56,6.54,6.55,71000.0
2006-01-12 10:30:00,6.54,6.54,6.51,6.51,100000.0,6.54,6.54,6.51,6.51,100000.0
2006-01-12 10:35:00,6.51,6.52,6.46,6.46,261000.0,6.51,6.52,6.46,6.46,261000.0
2006-01-12 10:40:00,6.46,6.49,6.46,6.49,93000.0,6.46,6.49,6.46,6.49,93000.0
2006-01-12 10:45:00,6.49,6.52,6.49,6.49,54000.0,6.49,6.52,6.49,6.49,54000.0
2006-01-12 10:50:00,6.49,6.51,6.49,6.51,36000.0,6.49,6.51,6.49,6.51,36000.0
2006-01-12 10:55:00,6.5,6.53,6.5,6.53,54000.0,6.5,6.53,6.5,6.53,54000.0
2006-01-12 11:00:00,6.52,6.53,6.51,6.51,25000.0,6.52,6.53,6.51,6.51,25000.0
2006-01-12 11:05:00,6.52,6.54,6.51,6.54,52000.0,6.52,6.54,6.51,6.54,52000.0
2006-01-12 11:10:00,6.53,6.53,6.53,6.53,2000.0,6.53,6.53,6.53,6.53,2000.0
2006-01-12 11:15:00,6.52,6.52,6.51,6.51,6000.0,6.52,6.52,6.51,6.51,6000.0
2006-01-12 11:20:00,6.52,6.53,6.51,6.52,43000.0,6.52,6.53,6.51,6.52,43000.0
2006-01-12 11:25:00,6.52,6.53,6.52,6.53,16000.0,6.52,6.53,6.52,6.53,16000.0
2006-01-12 11:30:00,6.52,6.53,6.5,6.5,59000.0,6.52,6.53,6.5,6.5,59000.0
2006-01-12 11:35:00,6.51,6.51,6.51,6.51,23000.0,6.51,6.51,6.51,6.51,23000.0
2006-01-12 11:40:00,6.5,6.51,6.5,6.5,60000.0,6.5,6.51,6.5,6.5,60000.0
2006-01-12 11:45:00,6.51,6.51,6.5,6.51,18000.0,6.51,6.51,6.5,6.51,18000.0
2006-01-12 11:50:00,6.51,6.52,6.51,6.52,28000.0,6.51,6.52,6.51,6.52,28000.0
2006-01-12 11:55:00,6.52,6.52,6.51,6.51,3000.0,6.52,6.52,6.51,6.51,3000.0
2006-01-12 12:00:00,6.52,6.57,6.52,6.55,78000.0,6.52,6.57,6.52,6.55,78000.0
2006-01-12 12:05:00,6.54,6.58,6.53,6.58,29000.0,6.54,6.58,6.53,6.58,29000.0
2006-01-12 12:10:00,6.56,6.57,6.55,6.57,13000.0,6.56,6.57,6.55,6.57,13000.0
2006-01-12 12:15:00,6.55,6.56,6.55,6.56,28000.0,6.55,6.56,6.55,6.56,28000.0
2006-01-12 12:20:00,6.54,6.54,6.52,6.53,10000.0,6.54,6.54,6.52,6.53,10000.0
2006-01-12 12:25:00,6.53,6.53,6.52,6.53,23000.0,6.53,6.53,6.52,6.53,23000.0
2006-01-12 12:30:00,6.53,6.53,6.53,6.53,0.0,6.53,6.53,6.53,6.53,0.0
2006-01-12 12:35:00,6.53,6.53,6.53,6.53,4000.0,6.53,6.53,6.53,6.53,4000.0
2006-01-12 12:40:00,6.53,6.53,6.53,6.53,9000.0,6.53,6.53,6.53,6.53,9000.0
2006-01-12 12:45:00,6.53,6.53,6.52,6.52,18000.0,6.53,6.53,6.52,6.52,18000.0
2006-01-12 12:50:00,6.52,6.52,6.52,6.52,0.0,6.52,6.52,6.52,6.52,0.0
2006-01-12 12:55:00,6.52,6.53,6.52,6.52,18000.0,6.52,6.53,6.52,6.52,18000.0
2006-01-12 13:00:00,6.52,6.53,6.52,6.53,23000.0,6.52,6.53,6.52,6.53,23000.0
2006-01-12 13:05:00,6.53,6.53,6.5,6.51,42000.0,6.53,6.53,6.5,6.51,42000.0
2006-01-12 13:10:00,6.51,6.51,6.51,6.51,11000.0,6.51,6.51,6.51,6.51,11000.0
2006-01-12 13:15:00,6.5,6.51,6.5,6.51,11000.0,6.5,6.51,6.5,6.51,11000.0
2006-01-12 13:20:00,6.51,6.51,6.51,6.51,6000.0,6.51,6.51,6.51,6.51,6000.0
2006-01-12 13:25:00,6.5,6.5,6.49,6.49,119000.0,6.5,6.5,6.49,6.49,119000.0
2006-01-12 13:30:00,6.5,6.54,6.5,6.51,50000.0,6.5,6.54,6.5,6.51,50000.0
2006-01-12 13:35:00,6.5,6.51,6.5,6.51,31000.0,6.5,6.51,6.5,6.51,31000.0
2006-01-12 13:40:00,6.5,6.5,6.5,6.5,1000.0,6.5,6.5,6.5,6.5,1000.0
2006-01-12 13:45:00,6.5,6.51,6.5,6.51,41000.0,6.5,6.51,6.5,6.51,41000.0
2006-01-12 13:50:00,6.5,6.51,6.5,6.51,38000.0,6.5,6.51,6.5,6.51,38000.0
2006-01-12 13:55:00,6.51,6.51,6.5,6.5,55000.0,6.51,6.51,6.5,6.5,55000.0
2006-01-12 14:00:00,6.49,6.5,6.49,6.49,33000.0,6.49,6.5,6.49,6.49,33000.0
2006-01-12 14:05:00,6.49,6.49,6.48,6.49,31000.0,6.49,6.49,6.48,6.49,31000.0
2006-01-12 14:10:00,6.49,6.49,6.48,6.48,73000.0,6.49,6.49,6.48,6.48,73000.0
2006-01-12 14:15:00,6.49,6.49,6.48,6.48,42000.0,6.49,6.49,6.48,6.48,42000.0
2006-01-12 14:20:00,6.48,6.48,6.48,6.48,17000.0,6.48,6.48,6.48,6.48,17000.0
2006-01-12 14:25:00,6.48,6.48,6.48,6.48,38000.0,6.48,6.48,6.48,6.48,38000.0
2006-01-12 14:30:00,6.48,6.48,6.46,6.46,58000.0,6.48,6.48,6.46,6.46,58000.0
2006-01-12 14:35:00,6.46,6.49,6.46,6.47,35000.0,6.46,6.49,6.46,6.47,35000.0
2006-01-12 14:40:00,6.47,6.48,6.47,6.48,11000.0,6.47,6.48,6.47,6.48,11000.0
2006-01-12 14:45:00,6.47,6.47,6.47,6.47,4000.0,6.47,6.47,6.47,6.47,4000.0
2006-01-12 14:50:00,6.47,6.47,6.45,6.47,98000.0,6.47,6.47,6.45,6.47,98000.0
2006-01-12 14:55:00,6.47,6.47,6.47,6.47,6000.0,6.47,6.47,6.47,6.47,6000.0
2006-01-12 15:00:00,6.46,6.47,6.46,6.47,10000.0,6.46,6.47,6.46,6.47,10000.0
2006-01-12 15:05:00,6.48,6.5,6.48,6.49,105000.0,6.48,6.5,6.48,6.49,105000.0
2006-01-12 15:10:00,6.49,6.49,6.48,6.48,10000.0,6.49,6.49,6.48,6.48,10000.0
2006-01-12 15:15:00,6.48,6.48,6.48,6.48,22000.0,6.48,6.48,6.48,6.48,22000.0
2006-01-12 15:20:00,6.48,6.48,6.46,6.46,52000.0,6.48,6.48,6.46,6.46,52000.0
2006-01-12 15:25:00,6.47,6.47,6.46,6.47,36000.0,6.47,6.47,6.46,6.47,36000.0
2006-01-12 15:30:00,6.47,6.48,6.46,6.48,74000.0,6.47,6.48,6.46,6.48,74000.0
2006-01-12 15:35:00,6.47,6.48,6.47,6.47,15000.0,6.47,6.48,6.47,6.47,15000.0
2006-01-12 15:40:00,6.47,6.47,6.46,6.46,56000.0,6.47,6.47,6.46,6.46,56000.0
2006-01-12 15:45:00,6.46,6.46,6.46,6.46,105000.0,6.46,6.46,6.46,6.46,105000.0
2006-01-12 15:50:00,6.46,6.46,6.45,6.45,72000.0,6.46,6.46,6.45,6.45,72000.0
2006-01-12 15:55:00,6.45,6.47,6.45,6.45,206000.0,6.45,6.47,6.45,6.45,206000.0
2006-01-13 09:30:00,6.45,6.53,6.45,6.48,128000.0,6.45,6.53,6.45,6.48,128000.0
2006-01-13 09:35:00,6.47,6.47,6.43,6.47,156000.0,6.47,6.47,6.43,6.47,156000.0
2006-01-13 09:40:00,6.46,6.46,6.45,6.45,16000.0,6.46,6.46,6.45,6.45,16000.0
2006-01-13 09:45:00,6.44,6.44,6.43,6.43,35000.0,6.44,6.44,6.43,6.43,35000.0
2006-01-13 09:50:00,6.43,6.43,6.42,6.43,82000.0,6.43,6.43,6.42,6.43,82000.0
2006-01-13 09:55:00,6.43,6.45,6.42,6.44,41000.0,6.43,6.45,6.42,6.44,41000.0
2006-01-13 10:00:00,6.44,6.44,6.43,6.43,40000.0,6.44,6.44,6.43,6.43,40000.0
2006-01-13 10:05:00,6.43,6.43,6.43,6.43,35000.0,6.43,6.43,6.43,6.43,35000.0
2006-01-13 10:10:00,6.42,6.43,6.42,6.42,22000.0,6.42,6.43,6.42,6.42,22000.0
2006-01-13 10:15:00,6.42,6.42,6.4,6.4,126000.0,6.42,6.42,6.4,6.4,126000.0
2006-01-13 10:20:00,6.41,6.42,6.41,6.41,41000.0,6.41,6.42,6.41,6.41,41000.0
2006-01-13 10:25:00,6.42,6.42,6.41,6.41,16000.0,6.42,6.42,6.41,6.41,16000.0
2006-01-13 10:30:00,6.41,6.41,6.4,6.4,70000.0,6.41,6.41,6.4,6.4,70000.0
2006-01-13 10:35:00,6.4,6.41,6.4,6.41,117000.0,6.4,6.41,6.4,6.41,117000.0
2006-01-13 10:40:00,6.4,6.4,6.4,6.4,38000.0,6.4,6.4,6.4,6.4,38000.0
2006-01-13 10:45:00,6.4,6.4,6.4,6.4,81000.0,6.4,6.4,6.4,6.4,81000.0
2006-01-13 10:50:00,6.4,6.42,6.4,6.42,36000.0,6.4,6.42,6.4,6.42,36000.0
2006-01-13 10:55:00,6.43,6.43,6.43,6.43,13000.0,6.43,6.43,6.43,6.43,13000.0
2006-01-13 11:00:00,6.43,6.43,6.41,6.42,39000.0,6.43,6.43,6.41,6.42,39000.0
2006-01-13 11:05:00,6.42,6.44,6.42,6.43,68000.0,6.42,6.44,6.42,6.43,68000.0
2006-01-13 11:10:00,6.43,6.44,6.43,6.43,25000.0,6.43,6.44,6.43,6.43,25000.0
2006-01-13 11:15:00,6.43,6.45,6.43,6.44,85000.0,6.43,6.45,6.43,6.44,85000.0
2006-01-13 11:20:00,6.44,6.46,6.44,6.46,49000.0,6.44,6.46,6.44,6.46,49000.0
2006-01-13 11:25:00,6.48,6.48,6.46,6.46,73000.0,6.48,6.48,6.46,6.46,73000.0
2006-01-13 11:30:00,6.46,6.48,6.46,6.47,48000.0,6.46,6.48,6.46,6.47,48000.0
2006-01-13 11:35:00,6.47,6.47,6.46,6.46,13000.0,6.47,6.47,6.46,6.46,13000.0
2006-01-13 11:40:00,6.46,6.46,6.43,6.43,64000.0,6.46,6.46,6.43,6.43,64000.0
2006-01-13 11:45:00,6.45,6.45,6.44,6.44,5000.0,6.45,6.45,6.44,6.44,5000.0
2006-01-13 11:50:00,6.43,6.45,6.43,6.44,48000.0,6.43,6.45,6.43,6.44,48000.0
2006-01-13 11:55:00,6.44,6.47,6.44,6.45,42000.0,6.44,6.47,6.44,6.45,42000.0
2006-01-13 12:00:00,6.44,6.69,6.44,6.68,1956000.0,6.44,6.69,6.44,6.68,1956000.0
2006-01-13 12:05:00,6.69,6.84,6.64,6.81,2308000.0,6.69,6.84,6.64,6.81,2308000.0
2006-01-13 12:10:00,6.81,6.83,6.76,6.76,881000.0,6.81,6.83,6.76,6.76,881000.0
2006-01-13 12:15:00,6.76,6.77,6.7,6.72,451000.0,6.76,6.77,6.7,6.72,451000.0
2006-01-13 12:20:00,6.72,6.72,6.65,6.72,334000.0,6.72,6.72,6.65,6.72,334000.0
2006-01-13 12:25:00,6.71,6.74,6.68,6.7,364000.0,6.71,6.74,6.68,6.7,364000.0
2006-01-13 12:30:00,6.7,6.71,6.68,6.68,216000.0,6.7,6.71,6.68,6.68,216000.0
2006-01-13 12:35:00,6.68,6.68,6.65,6.67,268000.0,6.68,6.68,6.65,6.67,268000.0
2006-01-13 12:40:00,6.67,6.73,6.67,6.69,557000.0,6.67,6.73,6.67,6.69,557000.0
2006-01-13 12:45:00,6.69,6.69,6.65,6.69,114000.0,6.69,6.69,6.65,6.69,114000.0
2006-01-13 12:50:00,6.68,6.7,6.66,6.66,129000.0,6.68,6.7,6.66,6.66,129000.0
2006-01-13 12:55:00,6.66,6.68,6.66,6.67,48000.0,6.66,6.68,6.66,6.67,48000.0
2006-01-13 13:00:00,6.67,6.73,6.67,6.72,263000.0,6.67,6.73,6.67,6.72,263000.0
2006-01-13 13:05:00,6.71,6.75,6.7,6.71,200000.0,6.71,6.75,6.7,6.71,200000.0
2006-01-13 13:10:00,6.7,6.74,6.7,6.72,108000.0,6.7,6.74,6.7,6.72,108000.0
2006-01-13 13:15:00,6.71,6.72,6.7,6.7,65000.0,6.71,6.72,6.7,6.7,65000.0
2006-01-13 13:20:00,6.71,6.71,6.7,6.71,80000.0,6.71,6.71,6.7,6.71,80000.0
2006-01-13 13:25:00,6.7,6.71,6.7,6.71,31000.0,6.7,6.71,6.7,6.71,31000.0
2006-01-13 13:30:00,6.71,6.72,6.7,6.71,64000.0,6.71,6.72,6.7,6.71,64000.0
2006-01-13 13:35:00,6.71,6.71,6.7,6.7,87000.0,6.71,6.71,6.7,6.7,87000.0
2006-01-13 13:40:00,6.7,6.7,6.61,6.61,259000.0,6.7,6.7,6.61,6.61,259000.0
2006-01-13 13:45:00,6.62,6.63,6.58,6.61,363000.0,6.62,6.63,6.58,6.61,363000.0
2006-01-13 13:50:00,6.6,6.63,6.6,6.63,87000.0,6.6,6.63,6.6,6.63,87000.0
2006-01-13 13:55:00,6.63,6.65,6.63,6.63,63000.0,6.63,6.65,6.63,6.63,63000.0
2006-01-13 14:00:00,6.63,6.64,6.63,6.63,23000.0,6.63,6.64,6.63,6.63,23000.0
2006-01-13 14:05:00,6.63,6.63,6.56,6.58,82000.0,6.63,6.63,6.56,6.58,82000.0
2006-01-13 14:10:00,6.56,6.58,6.55,6.55,106000.0,6.56,6.58,6.55,6.55,106000.0
2006-01-13 14:15:00,6.56,6.58,6.53,6.53,106000.0,6.56,6.58,6.53,6.53,106000.0
2006-01-13 14:20:00,6.54,6.56,6.52,6.56,100000.0,6.54,6.56,6.52,6.56,100000.0
2006-01-13 14:25:00,6.56,6.58,6.56,6.57,61000.0,6.56,6.58,6.56,6.57,61000.0
2006-01-13 14:30:00,6.57,6.57,6.54,6.54,70000.0,6.57,6.57,6.54,6.54,70000.0
2006-01-13 14:35:00,6.57,6.57,6.56,6.57,34000.0,6.57,6.57,6.56,6.57,34000.0
2006-01-13 14:40:00,6.57,6.62,6.57,6.58,135000.0,6.57,6.62,6.57,6.58,135000.0
2006-01-13 14:45:00,6.59,6.61,6.58,6.58,35000.0,6.59,6.61,6.58,6.58,35000.0
2006-01-13 14:50:00,6.58,6.62,6.57,6.62,63000.0,6.58,6.62,6.57,6.62,63000.0
2006-01-13 14:55:00,6.6,6.64,6.6,6.62,127000.0,6.6,6.64,6.6,6.62,127000.0
2006-01-13 15:00:00,6.61,6.62,6.58,6.59,59000.0,6.61,6.62,6.58,6.59,59000.0
2006-01-13 15:05:00,6.59,6.6,6.56,6.57,97000.0,6.59,6.6,6.56,6.57,97000.0
2006-01-13 15:10:00,6.57,6.58,6.56,6.56,25000.0,6.57,6.58,6.56,6.56,25000.0
2006-01-13 15:15:00,6.56,6.58,6.56,6.57,50000.0,6.56,6.58,6.56,6.57,50000.0
2006-01-13 15:20:00,6.57,6.57,6.56,6.57,26000.0,6.57,6.57,6.56,6.57,26000.0
2006-01-13 15:25:00,6.56,6.58,6.56,6.57,41000.0,6.56,6.58,6.56,6.57,41000.0
2006-01-13 15:30:00,6.57,6.59,6.57,6.59,61000.0,6.57,6.59,6.57,6.59,61000.0
2006-01-13 15:35:00,6.59,6.59,6.58,6.59,22000.0,6.59,6.59,6.58,6.59,22000.0
2006-01-13 15:40:00,6.59,6.59,6.56,6.56,151000.0,6.59,6.59,6.56,6.56,151000.0
2006-01-13 15:45:00,6.56,6.58,6.56,6.56,106000.0,6.56,6.58,6.56,6.56,106000.0
2006-01-13 15:50:00,6.56,6.57,6.53,6.56,228000.0,6.56,6.57,6.53,6.56,228000.0
2006-01-13 15:55:00,6.56,6.58,6.54,6.55,354000.0,6.56,6.58,6.54,6.55,354000.0
2006-01-17 09:30:00,6.5,6.52,6.45,6.48,303000.0,6.5,6.52,6.45,6.48,303000.0
2006-01-17 09:35:00,6.46,6.5,6.46,6.5,86000.0,6.46,6.5,6.46,6.5,86000.0
2006-01-17 09:40:00,6.5,6.5,6.47,6.48,84000.0,6.5,6.5,6.47,6.48,84000.0
2006-01-17 09:45:00,6.47,6.47,6.43,6.45,187000.0,6.47,6.47,6.43,6.45,187000.0
2006-01-17 09:50:00,6.44,6.47,6.43,6.47,116000.0,6.44,6.47,6.43,6.47,116000.0
2006-01-17 09:55:00,6.48,6.49,6.47,6.48,26000.0,6.48,6.49,6.47,6.48,26000.0
2006-01-17 10:00:00,6.47,6.48,6.47,6.48,56000.0,6.47,6.48,6.47,6.48,56000.0
2006-01-17 10:05:00,6.48,6.5,6.48,6.5,35000.0,6.48,6.5,6.48,6.5,35000.0
2006-01-17 10:10:00,6.5,6.58,6.49,6.57,276000.0,6.5,6.58,6.49,6.57,276000.0
2006-01-17 10:15:00,6.56,6.6,6.55,6.6,434000.0,6.56,6.6,6.55,6.6,434000.0
2006-01-17 10:20:00,6.6,6.62,6.56,6.56,253000.0,6.6,6.62,6.56,6.56,253000.0
2006-01-17 10:25:00,6.57,6.6,6.54,6.6,174000.0,6.57,6.6,6.54,6.6,174000.0
2006-01-17 10:30:00,6.6,6.7,6.6,6.65,264000.0,6.6,6.7,6.6,6.65,264000.0
2006-01-17 10:35:00,6.65,6.65,6.55,6.57,154000.0,6.65,6.65,6.55,6.57,154000.0
2006-01-17 10:40:00,6.57,6.6,6.57,6.59,61000.0,6.57,6.6,6.57,6.59,61000.0
2006-01-17 10:45:00,6.6,6.6,6.58,6.58,19000.0,6.6,6.6,6.58,6.58,19000.0
2006-01-17 10:50:00,6.59,6.62,6.58,6.61,59000.0,6.59,6.62,6.58,6.61,59000.0
2006-01-17 10:55:00,6.59,6.62,6.59,6.62,33000.0,6.59,6.62,6.59,6.62,33000.0
2006-01-17 11:00:00,6.59,6.6,6.58,6.59,16000.0,6.59,6.6,6.58,6.59,16000.0
2006-01-17 11:05:00,6.59,6.59,6.58,6.59,31000.0,6.59,6.59,6.58,6.59,31000.0
2006-01-17 11:10:00,6.6,6.6,6.57,6.57,39000.0,6.6,6.6,6.57,6.57,39000.0
2006-01-17 11:15:00,6.56,6.65,6.56,6.62,206000.0,6.56,6.65,6.56,6.62,206000.0
2006-01-17 11:20:00,6.63,6.7,6.63,6.66,431000.0,6.63,6.7,6.63,6.66,431000.0
2006-01-17 11:25:00,6.65,6.67,6.64,6.67,120000.0,6.65,6.67,6.64,6.67,120000.0
2006-01-17 11:30:00,6.66,6.68,6.61,6.66,90000.0,6.66,6.68,6.61,6.66,90000.0
2006-01-17 11:35:00,6.65,6.65,6.65,6.65,3000.0,6.65,6.65,6.65,6.65,3000.0
2006-01-17 11:40:00,6.64,6.65,6.6,6.6,115000.0,6.64,6.65,6.6,6.6,115000.0
2006-01-17 11:45:00,6.6,6.61,6.57,6.57,86000.0,6.6,6.61,6.57,6.57,86000.0
2006-01-17 11:50:00,6.57,6.59,6.57,6.58,17000.0,6.57,6.59,6.57,6.58,17000.0
2006-01-17 11:55:00,6.58,6.58,6.58,6.58,8000.0,6.58,6.58,6.58,6.58,8000.0
2006-01-17 12:00:00,6.58,6.61,6.57,6.61,45000.0,6.58,6.61,6.57,6.61,45000.0
2006-01-17 12:05:00,6.6,6.61,6.58,6.58,5000.0,6.6,6.61,6.58,6.58,5000.0
2006-01-17 12:10:00,6.58,6.6,6.58,6.58,8000.0,6.58,6.6,6.58,6.58,8000.0
2006-01-17 12:15:00,6.58,6.58,6.57,6.57,71000.0,6.58,6.58,6.57,6.57,71000.0
2006-01-17 12:20:00,6.57,6.57,6.5,6.55,122000.0,6.57,6.57,6.5,6.55,122000.0
2006-01-17 12:25:00,6.54,6.55,6.51,6.52,42000.0,6.54,6.55,6.51,6.52,42000.0
2006-01-17 12:30:00,6.52,6.54,6.52,6.52,21000.0,6.52,6.54,6.52,6.52,21000.0
2006-01-17 12:35:00,6.53,6.56,6.53,6.56,13000.0,6.53,6.56,6.53,6.56,13000.0
2006-01-17 12:40:00,6.55,6.55,6.53,6.53,7000.0,6.55,6.55,6.53,6.53,7000.0
2006-01-17 12:45:00,6.54,6.54,6.53,6.53,10000.0,6.54,6.54,6.53,6.53,10000.0
2006-01-17 12:50:00,6.55,6.55,6.54,6.55,19000.0,6.55,6.55,6.54,6.55,19000.0
2006-01-17 12:55:00,6.55,6.55,6.55,6.55,9000.0,6.55,6.55,6.55,6.55,9000.0
2006-01-17 13:00:00,6.55,6.56,6.54,6.54,27000.0,6.55,6.56,6.54,6.54,27000.0
2006-01-17 13:05:00,6.54,6.55,6.53,6.54,87000.0,6.54,6.55,6.53,6.54,87000.0
2006-01-17 13:10:00,6.53,6.54,6.53,6.53,27000.0,6.53,6.54,6.53,6.53,27000.0
2006-01-17 13:15:00,6.53,6.53,6.53,6.53,54000.0,6.53,6.53,6.53,6.53,54000.0
2006-01-17 13:20:00,6.52,6.52,6.5,6.51,47000.0,6.52,6.52,6.5,6.51,47000.0
2006-01-17 13:25:00,6.51,6.52,6.51,6.52,63000.0,6.51,6.52,6.51,6.52,63000.0
2006-01-17 13:30:00,6.51,6.51,6.49,6.5,186000.0,6.51,6.51,6.49,6.5,186000.0
2006-01-17 13:35:00,6.5,6.5,6.5,6.5,32000.0,6.5,6.5,6.5,6.5,32000.0
2006-01-17 13:40:00,6.5,6.51,6.49,6.51,38000.0,6.5,6.51,6.49,6.51,38000.0
2006-01-17 13:45:00,6.51,6.51,6.51,6.51,20000.0,6.51,6.51,6.51,6.51,20000.0
2006-01-17 13:50:00,6.51,6.51,6.51,6.51,5000.0,6.51,6.51,6.51,6.51,5000.0
2006-01-17 13:55:00,6.51,6.51,6.5,6.5,76000.0,6.51,6.51,6.5,6.5,76000.0
2006-01-17 14:00:00,6.5,6.54,6.5,6.52,103000.0,6.5,6.54,6.5,6.52,103000.0
2006-01-17 14:05:00,6.52,6.52,6.5,6.51,35000.0,6.52,6.52,6.5,6.51,35000.0
2006-01-17 14:10:00,6.51,6.51,6.51,6.51,14000.0,6.51,6.51,6.51,6.51,14000.0
2006-01-17 14:15:00,6.51,6.51,6.5,6.51,38000.0,6.51,6.51,6.5,6.51,38000.0
2006-01-17 14:20:00,6.5,6.51,6.5,6.5,53000.0,6.5,6.51,6.5,6.5,53000.0
2006-01-17 14:25:00,6.5,6.5,6.5,6.5,17000.0,6.5,6.5,6.5,6.5,17000.0
2006-01-17 14:30:00,6.5,6.5,6.5,6.5,61000.0,6.5,6.5,6.5,6.5,61000.0
2006-01-17 14:35:00,6.5,6.5,6.49,6.5,22000.0,6.5,6.5,6.49,6.5,22000.0
2006-01-17 14:40:00,6.5,6.5,6.5,6.5,5000.0,6.5,6.5,6.5,6.5,5000.0
2006-01-17 14:45:00,6.5,6.52,6.5,6.51,8000.0,6.5,6.52,6.5,6.51,8000.0
2006-01-17 14:50:00,6.51,6.51,6.51,6.51,6000.0,6.51,6.51,6.51,6.51,6000.0
2006-01-17 14:55:00,6.51,6.52,6.51,6.52,40000.0,6.51,6.52,6.51,6.52,40000.0
2006-01-17 15:00:00,6.52,6.52,6.51,6.51,22000.0,6.52,6.52,6.51,6.51,22000.0
2006-01-17 15:05:00,6.51,6.51,6.51,6.51,8000.0,6.51,6.51,6.51,6.51,8000.0
2006-01-17 15:10:00,6.51,6.51,6.49,6.49,49000.0,6.51,6.51,6.49,6.49,49000.0
2006-01-17 15:15:00,6.5,6.5,6.48,6.48,19000.0,6.5,6.5,6.48,6.48,19000.0
2006-01-17 15:20:00,6.49,6.51,6.48,6.48,56000.0,6.49,6.51,6.48,6.48,56000.0
2006-01-17 15:25:00,6.48,6.49,6.47,6.48,73000.0,6.48,6.49,6.47,6.48,73000.0
2006-01-17 15:30:00,6.48,6.48,6.47,6.47,46000.0,6.48,6.48,6.47,6.47,46000.0
2006-01-17 15:35:00,6.47,6.5,6.47,6.5,19000.0,6.47,6.5,6.47,6.5,19000.0
2006-01-17 15:40:00,6.48,6.5,6.48,6.49,40000.0,6.48,6.5,6.48,6.49,40000.0
2006-01-17 15:45:00,6.48,6.49,6.46,6.48,117000.0,6.48,6.49,6.46,6.48,117000.0
2006-01-17 15:50:00,6.48,6.49,6.47,6.48,55000.0,6.48,6.49,6.47,6.48,55000.0
2006-01-17 15:55:00,6.48,6.48,6.45,6.48,283000.0,6.48,6.48,6.45,6.48,283000.0
2006-01-18 09:30:00,6.15,6.29,6.13,6.22,846000.0,6.15,6.29,6.13,6.22,846000.0
2006-01-18 09:35:00,6.22,6.3,6.22,6.3,328000.0,6.22,6.3,6.22,6.3,328000.0
2006-01-18 09:40:00,6.3,6.3,6.24,6.24,135000.0,6.3,6.3,6.24,6.24,135000.0
2006-01-18 09:45:00,6.24,6.26,6.24,6.25,189000.0,6.24,6.26,6.24,6.25,189000.0
2006-01-18 09:50:00,6.26,6.26,6.25,6.26,52000.0,6.26,6.26,6.25,6.26,52000.0
2006-01-18 09:55:00,6.27,6.28,6.25,6.25,138000.0,6.27,6.28,6.25,6.25,138000.0
2006-01-18 10:00:00,6.25,6.3,6.24,6.3,304000.0,6.25,6.3,6.24,6.3,304000.0
2006-01-18 10:05:00,6.28,6.29,6.26,6.26,120000.0,6.28,6.29,6.26,6.26,120000.0
2006-01-18 10:10:00,6.27,6.32,6.26,6.3,282000.0,6.27,6.32,6.26,6.3,282000.0
2006-01-18 10:15:00,6.3,6.34,6.3,6.33,136000.0,6.3,6.34,6.3,6.33,136000.0
2006-01-18 10:20:00,6.33,6.39,6.33,6.39,385000.0,6.33,6.39,6.33,6.39,385000.0
2006-01-18 10:25:00,6.38,6.38,6.34,6.35,79000.0,6.38,6.38,6.34,6.35,79000.0
2006-01-18 10:30:00,6.35,6.35,6.33,6.33,37000.0,6.35,6.35,6.33,6.33,37000.0
2006-01-18 10:35:00,6.33,6.34,6.31,6.31,67000.0,6.33,6.34,6.31,6.31,67000.0
2006-01-18 10:40:00,6.31,6.32,6.3,6.31,55000.0,6.31,6.32,6.3,6.31,55000.0
2006-01-18 10:45:00,6.32,6.32,6.31,6.31,71000.0,6.32,6.32,6.31,6.31,71000.0
2006-01-18 10:50:00,6.31,6.31,6.28,6.28,120000.0,6.31,6.31,6.28,6.28,120000.0
2006-01-18 10:55:00,6.28,6.28,6.26,6.28,128000.0,6.28,6.28,6.26,6.28,128000.0
2006-01-18 11:00:00,6.28,6.28,6.28,6.28,26000.0,6.28,6.28,6.28,6.28,26000.0
2006-01-18 11:05:00,6.28,6.28,6.27,6.28,71000.0,6.28,6.28,6.27,6.28,71000.0
2006-01-18 11:10:00,6.28,6.29,6.28,6.29,50000.0,6.28,6.29,6.28,6.29,50000.0
2006-01-18 11:15:00,6.29,6.29,6.28,6.29,13000.0,6.29,6.29,6.28,6.29,13000.0
2006-01-18 11:20:00,6.29,6.29,6.29,6.29,42000.0,6.29,6.29,6.29,6.29,42000.0
2006-01-18 11:25:00,6.29,6.29,6.29,6.29,14000.0,6.29,6.29,6.29,6.29,14000.0
2006-01-18 11:30:00,6.29,6.29,6.29,6.29,1000.0,6.29,6.29,6.29,6.29,1000.0
2006-01-18 11:35:00,6.28,6.3,6.28,6.29,49000.0,6.28,6.3,6.28,6.29,49000.0
2006-01-18 11:40:00,6.3,6.3,6.29,6.3,32000.0,6.3,6.3,6.29,6.3,32000.0
2006-01-18 11:45:00,6.3,6.31,6.29,6.29,63000.0,6.3,6.31,6.29,6.29,63000.0
2006-01-18 11:50:00,6.29,6.3,6.29,6.3,4000.0,6.29,6.3,6.29,6.3,4000.0
2006-01-18 11:55:00,6.29,6.29,6.28,6.28,13000.0,6.29,6.29,6.28,6.28,13000.0
2006-01-18 12:00:00,6.29,6.29,6.29,6.29,2000.0,6.29,6.29,6.29,6.29,2000.0
2006-01-18 12:05:00,6.29,6.3,6.29,6.29,5000.0,6.29,6.3,6.29,6.29,5000.0
2006-01-18 12:10:00,6.29,6.29,6.28,6.28,32000.0,6.29,6.29,6.28,6.28,32000.0
2006-01-18 12:15:00,6.29,6.29,6.28,6.28,21000.0,6.29,6.29,6.28,6.28,21000.0
2006-01-18 12:20:00,6.28,6.29,6.28,6.28,37000.0,6.28,6.29,6.28,6.28,37000.0
2006-01-18 12:25:00,6.28,6.28,6.27,6.27,43000.0,6.28,6.28,6.27,6.27,43000.0
2006-01-18 12:30:00,6.28,6.28,6.27,6.27,47000.0,6.28,6.28,6.27,6.27,47000.0
2006-01-18 12:35:00,6.27,6.28,6.27,6.27,42000.0,6.27,6.28,6.27,6.27,42000.0
2006-01-18 12:40:00,6.27,6.28,6.27,6.28,33000.0,6.27,6.28,6.27,6.28,33000.0
2006-01-18 12:45:00,6.28,6.28,6.27,6.28,40000.0,6.28,6.28,6.27,6.28,40000.0
2006-01-18 12:50:00,6.28,6.28,6.27,6.28,16000.0,6.28,6.28,6.27,6.28,16000.0
2006-01-18 12:55:00,6.27,6.29,6.27,6.28,15000.0,6.27,6.29,6.27,6.28,15000.0
2006-01-18 13:00:00,6.27,6.27,6.26,6.27,92000.0,6.27,6.27,6.26,6.27,92000.0
2006-01-18 13:05:00,6.27,6.28,6.27,6.28,27000.0,6.27,6.28,6.27,6.28,27000.0
2006-01-18 13:10:00,6.28,6.28,6.28,6.28,20000.0,6.28,6.28,6.28,6.28,20000.0
2006-01-18 13:15:00,6.28,6.29,6.28,6.28,37000.0,6.28,6.29,6.28,6.28,37000.0
2006-01-18 13:20:00,6.28,6.28,6.28,6.28,13000.0,6.28,6.28,6.28,6.28,13000.0
2006-01-18 13:25:00,6.28,6.28,6.27,6.27,48000.0,6.28,6.28,6.27,6.27,48000.0
2006-01-18 13:30:00,6.27,6.27,6.26,6.26,62000.0,6.27,6.27,6.26,6.26,62000.0
2006-01-18 13:35:00,6.26,6.27,6.26,6.26,36000.0,6.26,6.27,6.26,6.26,36000.0
2006-01-18 13:40:00,6.26,6.27,6.26,6.27,13000.0,6.26,6.27,6.26,6.27,13000.0
2006-01-18 13:45:00,6.27,6.27,6.26,6.27,10000.0,6.27,6.27,6.26,6.27,10000.0
2006-01-18 13:50:00,6.27,6.27,6.26,6.26,13000.0,6.27,6.27,6.26,6.26,13000.0
2006-01-18 13:55:00,6.27,6.27,6.26,6.27,8000.0,6.27,6.27,6.26,6.27,8000.0
2006-01-18 14:00:00,6.26,6.27,6.26,6.27,55000.0,6.26,6.27,6.26,6.27,55000.0
2006-01-18 14:05:00,6.27,6.27,6.27,6.27,30000.0,6.27,6.27,6.27,6.27,30000.0
2006-01-18 14:10:00,6.27,6.27,6.25,6.26,86000.0,6.27,6.27,6.25,6.26,86000.0
2006-01-18 14:15:00,6.26,6.28,6.26,6.27,138000.0,6.26,6.28,6.26,6.27,138000.0
2006-01-18 14:20:00,6.27,6.28,6.27,6.27,24000.0,6.27,6.28,6.27,6.27,24000.0
2006-01-18 14:25:00,6.27,6.28,6.27,6.27,26000.0,6.27,6.28,6.27,6.27,26000.0
2006-01-18 14:30:00,6.27,6.29,6.27,6.29,147000.0,6.27,6.29,6.27,6.29,147000.0
2006-01-18 14:35:00,6.28,6.29,6.28,6.28,18000.0,6.28,6.29,6.28,6.28,18000.0
2006-01-18 14:40:00,6.27,6.29,6.27,6.29,30000.0,6.27,6.29,6.27,6.29,30000.0
2006-01-18 14:45:00,6.28,6.29,6.28,6.29,6000.0,6.28,6.29,6.28,6.29,6000.0
2006-01-18 14:50:00,6.28,6.28,6.26,6.26,138000.0,6.28,6.28,6.26,6.26,138000.0
2006-01-18 14:55:00,6.26,6.27,6.25,6.27,96000.0,6.26,6.27,6.25,6.27,96000.0
2006-01-18 15:00:00,6.27,6.27,6.26,6.26,40000.0,6.27,6.27,6.26,6.26,40000.0
2006-01-18 15:05:00,6.26,6.27,6.26,6.26,42000.0,6.26,6.27,6.26,6.26,42000.0
2006-01-18 15:10:00,6.26,6.27,6.26,6.26,15000.0,6.26,6.27,6.26,6.26,15000.0
2006-01-18 15:15:00,6.27,6.27,6.26,6.26,68000.0,6.27,6.27,6.26,6.26,68000.0
2006-01-18 15:20:00,6.25,6.26,6.25,6.26,55000.0,6.25,6.26,6.25,6.26,55000.0
2006-01-18 15:25:00,6.26,6.26,6.25,6.25,18000.0,6.26,6.26,6.25,6.25,18000.0
2006-01-18 15:30:00,6.25,6.26,6.25,6.26,102000.0,6.25,6.26,6.25,6.26,102000.0
2006-01-18 15:35:00,6.25,6.26,6.25,6.26,24000.0,6.25,6.26,6.25,6.26,24000.0
2006-01-18 15:40:00,6.26,6.26,6.26,6.26,73000.0,6.26,6.26,6.26,6.26,73000.0
2006-01-18 15:45:00,6.26,6.26,6.26,6.26,26000.0,6.26,6.26,6.26,6.26,26000.0
2006-01-18 15:50:00,6.26,6.26,6.25,6.26,188000.0,6.26,6.26,6.25,6.26,188000.0
2006-01-18 15:55:00,6.26,6.26,6.24,6.25,256000.0,6.26,6.26,6.24,6.25,256000.0
2006-01-19 09:30:00,6.35,6.36,6.31,6.34,187000.0,6.35,6.36,6.31,6.34,187000.0
2006-01-19 09:35:00,6.34,6.35,6.34,6.34,61000.0,6.34,6.35,6.34,6.34,61000.0
2006-01-19 09:40:00,6.34,6.35,6.32,6.33,119000.0,6.34,6.35,6.32,6.33,119000.0
2006-01-19 09:45:00,6.32,6.34,6.3,6.31,129000.0,6.32,6.34,6.3,6.31,129000.0
2006-01-19 09:50:00,6.3,6.32,6.27,6.28,186000.0,6.3,6.32,6.27,6.28,186000.0
2006-01-19 09:55:00,6.28,6.31,6.26,6.28,79000.0,6.28,6.31,6.26,6.28,79000.0
2006-01-19 10:00:00,6.28,6.33,6.27,6.29,72000.0,6.28,6.33,6.27,6.29,72000.0
2006-01-19 10:05:00,6.29,6.29,6.28,6.28,51000.0,6.29,6.29,6.28,6.28,51000.0
2006-01-19 10:10:00,6.28,6.29,6.28,6.28,46000.0,6.28,6.29,6.28,6.28,46000.0
2006-01-19 10:15:00,6.29,6.31,6.28,6.28,67000.0,6.29,6.31,6.28,6.28,67000.0
2006-01-19 10:20:00,6.3,6.3,6.25,6.28,131000.0,6.3,6.3,6.25,6.28,131000.0
2006-01-19 10:25:00,6.28,6.28,6.27,6.28,6000.0,6.28,6.28,6.27,6.28,6000.0
2006-01-19 10:30:00,6.28,6.29,6.28,6.28,39000.0,6.28,6.29,6.28,6.28,39000.0
2006-01-19 10:35:00,6.28,6.29,6.28,6.29,7000.0,6.28,6.29,6.28,6.29,7000.0
2006-01-19 10:40:00,6.28,6.29,6.28,6.28,24000.0,6.28,6.29,6.28,6.28,24000.0
2006-01-19 10:45:00,6.29,6.33,6.28,6.31,67000.0,6.29,6.33,6.28,6.31,67000.0
2006-01-19 10:50:00,6.32,6.32,6.29,6.3,32000.0,6.32,6.32,6.29,6.3,32000.0
2006-01-19 10:55:00,6.29,6.3,6.28,6.29,62000.0,6.29,6.3,6.28,6.29,62000.0
2006-01-19 11:00:00,6.29,6.3,6.29,6.29,17000.0,6.29,6.3,6.29,6.29,17000.0
2006-01-19 11:05:00,6.3,6.32,6.3,6.32,52000.0,6.3,6.32,6.3,6.32,52000.0
2006-01-19 11:10:00,6.3,6.3,6.28,6.28,79000.0,6.3,6.3,6.28,6.28,79000.0
2006-01-19 11:15:00,6.29,6.29,6.28,6.28,6000.0,6.29,6.29,6.28,6.28,6000.0
2006-01-19 11:20:00,6.28,6.28,6.28,6.28,8000.0,6.28,6.28,6.28,6.28,8000.0
2006-01-19 11:25:00,6.29,6.29,6.28,6.28,26000.0,6.29,6.29,6.28,6.28,26000.0
2006-01-19 11:30:00,6.28,6.28,6.28,6.28,26000.0,6.28,6.28,6.28,6.28,26000.0
2006-01-19 11:35:00,6.28,6.28,6.28,6.28,29000.0,6.28,6.28,6.28,6.28,29000.0
2006-01-19 11:40:00,6.28,6.28,6.28,6.28,1000.0,6.28,6.28,6.28,6.28,1000.0
2006-01-19 11:45:00,6.28,6.28,6.27,6.28,28000.0,6.28,6.28,6.27,6.28,28000.0
2006-01-19 11:50:00,6.27,6.28,6.27,6.27,17000.0,6.27,6.28,6.27,6.27,17000.0
2006-01-19 11:55:00,6.27,6.28,6.27,6.28,34000.0,6.27,6.28,6.27,6.28,34000.0
2006-01-19 12:00:00,6.27,6.28,6.27,6.28,57000.0,6.27,6.28,6.27,6.28,57000.0
2006-01-19 12:05:00,6.28,6.28,6.27,6.27,59000.0,6.28,6.28,6.27,6.27,59000.0
2006-01-19 12:10:00,6.27,6.28,6.26,6.27,40000.0,6.27,6.28,6.26,6.27,40000.0
2006-01-19 12:15:00,6.27,6.28,6.26,6.28,16000.0,6.27,6.28,6.26,6.28,16000.0
2006-01-19 12:20:00,6.28,6.29,6.28,6.28,19000.0,6.28,6.29,6.28,6.28,19000.0
2006-01-19 12:25:00,6.28,6.29,6.28,6.29,73000.0,6.28,6.29,6.28,6.29,73000.0
2006-01-19 12:30:00,6.29,6.3,6.29,6.3,37000.0,6.29,6.3,6.29,6.3,37000.0
2006-01-19 12:35:00,6.31,6.31,6.29,6.3,15000.0,6.31,6.31,6.29,6.3,15000.0
2006-01-19 12:40:00,6.29,6.3,6.29,6.3,6000.0,6.29,6.3,6.29,6.3,6000.0
2006-01-19 12:45:00,6.3,6.3,6.29,6.3,49000.0,6.3,6.3,6.29,6.3,49000.0
2006-01-19 12:50:00,6.31,6.32,6.3,6.32,55000.0,6.31,6.32,6.3,6.32,55000.0
2006-01-19 12:55:00,6.32,6.32,6.3,6.31,16000.0,6.32,6.32,6.3,6.31,16000.0
2006-01-19 13:00:00,6.31,6.31,6.3,6.3,45000.0,6.31,6.31,6.3,6.3,45000.0
2006-01-19 13:05:00,6.3,6.31,6.3,6.31,24000.0,6.3,6.31,6.3,6.31,24000.0
2006-01-19 13:10:00,6.31,6.31,6.31,6.31,24000.0,6.31,6.31,6.31,6.31,24000.0
2006-01-19 13:15:00,6.32,6.32,6.31,6.31,13000.0,6.32,6.32,6.31,6.31,13000.0
2006-01-19 13:20:00,6.31,6.31,6.29,6.3,35000.0,6.31,6.31,6.29,6.3,35000.0
2006-01-19 13:25:00,6.29,6.3,6.29,6.3,42000.0,6.29,6.3,6.29,6.3,42000.0
2006-01-19 13:30:00,6.3,6.31,6.3,6.31,27000.0,6.3,6.31,6.3,6.31,27000.0
2006-01-19 13:35:00,6.3,6.3,6.3,6.3,13000.0,6.3,6.3,6.3,6.3,13000.0
2006-01-19 13:40:00,6.3,6.31,6.3,6.31,25000.0,6.3,6.31,6.3,6.31,25000.0
2006-01-19 13:45:00,6.31,6.31,6.3,6.3,4000.0,6.31,6.31,6.3,6.3,4000.0
2006-01-19 13:50:00,6.3,6.31,6.3,6.3,4000.0,6.3,6.31,6.3,6.3,4000.0
2006-01-19 13:55:00,6.3,6.31,6.3,6.31,15000.0,6.3,6.31,6.3,6.31,15000.0
2006-01-19 14:00:00,6.31,6.31,6.3,6.3,11000.0,6.31,6.31,6.3,6.3,11000.0
2006-01-19 14:05:00,6.3,6.31,6.3,6.3,23000.0,6.3,6.31,6.3,6.3,23000.0
2006-01-19 14:10:00,6.3,6.3,6.3,6.3,88000.0,6.3,6.3,6.3,6.3,88000.0
2006-01-19 14:15:00,6.3,6.3,6.3,6.3,94000.0,6.3,6.3,6.3,6.3,94000.0
2006-01-19 14:20:00,6.31,6.32,6.31,6.31,82000.0,6.31,6.32,6.31,6.31,82000.0
2006-01-19 14:25:00,6.31,6.31,6.31,6.31,36000.0,6.31,6.31,6.31,6.31,36000.0
2006-01-19 14:30:00,6.31,6.31,6.27,6.3,210000.0,6.31,6.31,6.27,6.3,210000.0
2006-01-19 14:35:00,6.29,6.3,6.29,6.3,9000.0,6.29,6.3,6.29,6.3,9000.0
2006-01-19 14:40:00,6.3,6.31,6.3,6.3,29000.0,6.3,6.31,6.3,6.3,29000.0
2006-01-19 14:45:00,6.3,6.3,6.29,6.29,39000.0,6.3,6.3,6.29,6.29,39000.0
2006-01-19 14:50:00,6.29,6.29,6.29,6.29,4000.0,6.29,6.29,6.29,6.29,4000.0
2006-01-19 14:55:00,6.3,6.3,6.27,6.28,129000.0,6.3,6.3,6.27,6.28,129000.0
2006-01-19 15:00:00,6.28,6.29,6.27,6.29,79000.0,6.28,6.29,6.27,6.29,79000.0
2006-01-19 15:05:00,6.28,6.28,6.25,6.25,193000.0,6.28,6.28,6.25,6.25,193000.0
2006-01-19 15:10:00,6.25,6.25,6.24,6.24,111000.0,6.25,6.25,6.24,6.24,111000.0
2006-01-19 15:15:00,6.25,6.27,6.25,6.26,22000.0,6.25,6.27,6.25,6.26,22000.0
2006-01-19 15:20:00,6.25,6.28,6.25,6.27,66000.0,6.25,6.28,6.25,6.27,66000.0
2006-01-19 15:25:00,6.27,6.27,6.26,6.26,10000.0,6.27,6.27,6.26,6.26,10000.0
2006-01-19 15:30:00,6.26,6.26,6.25,6.25,104000.0,6.26,6.26,6.25,6.25,104000.0
2006-01-19 15:35:00,6.25,6.25,6.24,6.25,13000.0,6.25,6.25,6.24,6.25,13000.0
2006-01-19 15:40:00,6.25,6.27,6.24,6.25,94000.0,6.25,6.27,6.24,6.25,94000.0
2006-01-19 15:45:00,6.25,6.26,6.24,6.24,125000.0,6.25,6.26,6.24,6.24,125000.0
2006-01-19 15:50:00,6.24,6.24,6.23,6.24,107000.0,6.24,6.24,6.23,6.24,107000.0
2006-01-19 15:55:00,6.24,6.24,6.23,6.23,168000.0,6.24,6.24,6.23,6.23,168000.0
2006-01-20 09:30:00,6.26,6.3,6.26,6.27,85000.0,6.26,6.3,6.26,6.27,85000.0
2006-01-20 09:35:00,6.26,6.28,6.26,6.27,126000.0,6.26,6.28,6.26,6.27,126000.0
2006-01-20 09:40:00,6.28,6.29,6.28,6.29,114000.0,6.28,6.29,6.28,6.29,114000.0
2006-01-20 09:45:00,6.29,6.29,6.28,6.28,76000.0,6.29,6.29,6.28,6.28,76000.0
2006-01-20 09:50:00,6.28,6.28,6.21,6.22,160000.0,6.28,6.28,6.21,6.22,160000.0
2006-01-20 09:55:00,6.21,6.22,6.19,6.19,194000.0,6.21,6.22,6.19,6.19,194000.0
2006-01-20 10:00:00,6.19,6.21,6.19,6.2,130000.0,6.19,6.21,6.19,6.2,130000.0
2006-01-20 10:05:00,6.2,6.21,6.19,6.2,58000.0,6.2,6.21,6.19,6.2,58000.0
2006-01-20 10:10:00,6.2,6.2,6.18,6.18,67000.0,6.2,6.2,6.18,6.18,67000.0
2006-01-20 10:15:00,6.18,6.18,6.17,6.17,69000.0,6.18,6.18,6.17,6.17,69000.0
2006-01-20 10:20:00,6.18,6.21,6.18,6.2,85000.0,6.18,6.21,6.18,6.2,85000.0
2006-01-20 10:25:00,6.2,6.21,6.2,6.2,44000.0,6.2,6.21,6.2,6.2,44000.0
2006-01-20 10:30:00,6.21,6.21,6.2,6.2,15000.0,6.21,6.21,6.2,6.2,15000.0
2006-01-20 10:35:00,6.21,6.21,6.2,6.2,23000.0,6.21,6.21,6.2,6.2,23000.0
2006-01-20 10:40:00,6.2,6.21,6.2,6.21,72000.0,6.2,6.21,6.2,6.21,72000.0
2006-01-20 10:45:00,6.2,6.21,6.2,6.2,26000.0,6.2,6.21,6.2,6.2,26000.0
2006-01-20 10:50:00,6.2,6.21,6.19,6.19,66000.0,6.2,6.21,6.19,6.19,66000.0
2006-01-20 10:55:00,6.19,6.2,6.18,6.18,44000.0,6.19,6.2,6.18,6.18,44000.0
2006-01-20 11:00:00,6.19,6.19,6.18,6.18,42000.0,6.19,6.19,6.18,6.18,42000.0
2006-01-20 11:05:00,6.18,6.19,6.18,6.18,70000.0,6.18,6.19,6.18,6.18,70000.0
2006-01-20 11:10:00,6.18,6.19,6.15,6.15,271000.0,6.18,6.19,6.15,6.15,271000.0
2006-01-20 11:15:00,6.16,6.19,6.16,6.17,31000.0,6.16,6.19,6.16,6.17,31000.0
2006-01-20 11:20:00,6.17,6.17,6.15,6.15,106000.0,6.17,6.17,6.15,6.15,106000.0
2006-01-20 11:25:00,6.15,6.17,6.15,6.16,35000.0,6.15,6.17,6.15,6.16,35000.0
2006-01-20 11:30:00,6.16,6.16,6.15,6.16,16000.0,6.16,6.16,6.15,6.16,16000.0
2006-01-20 11:35:00,6.17,6.17,6.17,6.17,7000.0,6.17,6.17,6.17,6.17,7000.0
2006-01-20 11:40:00,6.17,6.17,6.15,6.17,49000.0,6.17,6.17,6.15,6.17,49000.0
2006-01-20 11:45:00,6.16,6.16,6.16,6.16,7000.0,6.16,6.16,6.16,6.16,7000.0
2006-01-20 11:50:00,6.16,6.17,6.16,6.16,5000.0,6.16,6.17,6.16,6.16,5000.0
2006-01-20 11:55:00,6.18,6.18,6.16,6.17,14000.0,6.18,6.18,6.16,6.17,14000.0
2006-01-20 12:00:00,6.16,6.16,6.15,6.15,18000.0,6.16,6.16,6.15,6.15,18000.0
2006-01-20 12:05:00,6.15,6.17,6.15,6.16,22000.0,6.15,6.17,6.15,6.16,22000.0
2006-01-20 12:10:00,6.16,6.17,6.16,6.17,22000.0,6.16,6.17,6.16,6.17,22000.0
2006-01-20 12:15:00,6.16,6.17,6.16,6.16,17000.0,6.16,6.17,6.16,6.16,17000.0
2006-01-20 12:20:00,6.17,6.17,6.16,6.17,42000.0,6.17,6.17,6.16,6.17,42000.0
2006-01-20 12:25:00,6.17,6.19,6.17,6.18,28000.0,6.17,6.19,6.17,6.18,28000.0
2006-01-20 12:30:00,6.19,6.19,6.18,6.18,7000.0,6.19,6.19,6.18,6.18,7000.0
2006-01-20 12:35:00,6.18,6.18,6.18,6.18,50000.0,6.18,6.18,6.18,6.18,50000.0
2006-01-20 12:40:00,6.18,6.2,6.18,6.2,17000.0,6.18,6.2,6.18,6.2,17000.0
2006-01-20 12:45:00,6.17,6.18,6.15,6.15,115000.0,6.17,6.18,6.15,6.15,115000.0
2006-01-20 12:50:00,6.16,6.16,6.15,6.16,37000.0,6.16,6.16,6.15,6.16,37000.0
2006-01-20 12:55:00,6.16,6.17,6.15,6.16,146000.0,6.16,6.17,6.15,6.16,146000.0
2006-01-20 13:00:00,6.15,6.16,6.13,6.14,169000.0,6.15,6.16,6.13,6.14,169000.0
2006-01-20 13:05:00,6.13,6.14,6.12,6.12,170000.0,6.13,6.14,6.12,6.12,170000.0
2006-01-20 13:10:00,6.13,6.14,6.12,6.13,51000.0,6.13,6.14,6.12,6.13,51000.0
2006-01-20 13:15:00,6.13,6.14,6.13,6.13,71000.0,6.13,6.14,6.13,6.13,71000.0
2006-01-20 13:20:00,6.13,6.14,6.13,6.14,84000.0,6.13,6.14,6.13,6.14,84000.0
2006-01-20 13:25:00,6.13,6.15,6.13,6.15,378000.0,6.13,6.15,6.13,6.15,378000.0
2006-01-20 13:30:00,6.15,6.15,6.13,6.13,57000.0,6.15,6.15,6.13,6.13,57000.0
2006-01-20 13:35:00,6.13,6.14,6.13,6.14,76000.0,6.13,6.14,6.13,6.14,76000.0
2006-01-20 13:40:00,6.14,6.14,6.12,6.13,136000.0,6.14,6.14,6.12,6.13,136000.0
2006-01-20 13:45:00,6.13,6.13,6.1,6.1,158000.0,6.13,6.13,6.1,6.1,158000.0
2006-01-20 13:50:00,6.11,6.12,6.1,6.11,76000.0,6.11,6.12,6.1,6.11,76000.0
2006-01-20 13:55:00,6.11,6.11,6.1,6.1,246000.0,6.11,6.11,6.1,6.1,246000.0
2006-01-20 14:00:00,6.1,6.12,6.1,6.1,210000.0,6.1,6.12,6.1,6.1,210000.0
2006-01-20 14:05:00,6.1,6.13,6.1,6.11,132000.0,6.1,6.13,6.1,6.11,132000.0
2006-01-20 14:10:00,6.11,6.12,6.11,6.11,45000.0,6.11,6.12,6.11,6.11,45000.0
2006-01-20 14:15:00,6.12,6.12,6.1,6.1,48000.0,6.12,6.12,6.1,6.1,48000.0
2006-01-20 14:20:00,6.1,6.11,6.1,6.1,32000.0,6.1,6.11,6.1,6.1,32000.0
2006-01-20 14:25:00,6.1,6.12,6.1,6.12,34000.0,6.1,6.12,6.1,6.12,34000.0
2006-01-20 14:30:00,6.12,6.13,6.12,6.13,43000.0,6.12,6.13,6.12,6.13,43000.0
2006-01-20 14:35:00,6.12,6.13,6.12,6.12,30000.0,6.12,6.13,6.12,6.12,30000.0
2006-01-20 14:40:00,6.12,6.13,6.12,6.12,21000.0,6.12,6.13,6.12,6.12,21000.0
2006-01-20 14:45:00,6.13,6.14,6.12,6.13,54000.0,6.13,6.14,6.12,6.13,54000.0
2006-01-20 14:50:00,6.14,6.14,6.12,6.12,105000.0,6.14,6.14,6.12,6.12,105000.0
2006-01-20 14:55:00,6.12,6.13,6.11,6.11,54000.0,6.12,6.13,6.11,6.11,54000.0
2006-01-20 15:00:00,6.12,6.12,6.11,6.12,33000.0,6.12,6.12,6.11,6.12,33000.0
2006-01-20 15:05:00,6.12,6.12,6.1,6.11,93000.0,6.12,6.12,6.1,6.11,93000.0
2006-01-20 15:10:00,6.11,6.11,6.1,6.1,67000.0,6.11,6.11,6.1,6.1,67000.0
2006-01-20 15:15:00,6.1,6.1,6.1,6.1,69000.0,6.1,6.1,6.1,6.1,69000.0
2006-01-20 15:20:00,6.1,6.11,6.1,6.1,62000.0,6.1,6.11,6.1,6.1,62000.0
2006-01-20 15:25:00,6.1,6.1,6.1,6.1,26000.0,6.1,6.1,6.1,6.1,26000.0
2006-01-20 15:30:00,6.1,6.11,6.1,6.1,39000.0,6.1,6.11,6.1,6.1,39000.0
2006-01-20 15:35:00,6.1,6.1,6.1,6.1,126000.0,6.1,6.1,6.1,6.1,126000.0
2006-01-20 15:40:00,6.1,6.1,6.08,6.09,248000.0,6.1,6.1,6.08,6.09,248000.0
2006-01-20 15:45:00,6.1,6.1,6.09,6.09,96000.0,6.1,6.1,6.09,6.09,96000.0
2006-01-20 15:50:00,6.09,6.1,6.08,6.1,179000.0,6.09,6.1,6.08,6.1,179000.0
2006-01-20 15:55:00,6.1,6.1,6.08,6.09,273000.0,6.1,6.1,6.08,6.09,273000.0
2006-01-23 09:30:00,6.15,6.15,6.09,6.09,217000.0,6.15,6.15,6.09,6.09,217000.0
2006-01-23 09:35:00,6.08,6.09,6.03,6.04,189000.0,6.08,6.09,6.03,6.04,189000.0
2006-01-23 09:40:00,6.03,6.03,5.88,5.9,1281000.0,6.03,6.03,5.88,5.9,1281000.0
2006-01-23 09:45:00,5.9,5.92,5.89,5.89,408000.0,5.9,5.92,5.89,5.89,408000.0
2006-01-23 09:50:00,5.89,5.92,5.89,5.89,416000.0,5.89,5.92,5.89,5.89,416000.0
2006-01-23 09:55:00,5.89,5.89,5.67,5.76,952000.0,5.89,5.89,5.67,5.76,952000.0
2006-01-23 10:00:00,5.76,5.8,5.76,5.77,380000.0,5.76,5.8,5.76,5.77,380000.0
2006-01-23 10:05:00,5.78,5.81,5.77,5.81,287000.0,5.78,5.81,5.77,5.81,287000.0
2006-01-23 10:10:00,5.81,5.85,5.8,5.84,291000.0,5.81,5.85,5.8,5.84,291000.0
2006-01-23 10:15:00,5.85,5.85,5.8,5.82,168000.0,5.85,5.85,5.8,5.82,168000.0
2006-01-23 10:20:00,5.82,5.83,5.8,5.8,136000.0,5.82,5.83,5.8,5.8,136000.0
2006-01-23 10:25:00,5.8,5.84,5.8,5.83,288000.0,5.8,5.84,5.8,5.83,288000.0
2006-01-23 10:30:00,5.84,5.84,5.82,5.82,122000.0,5.84,5.84,5.82,5.82,122000.0
2006-01-23 10:35:00,5.82,5.82,5.8,5.8,279000.0,5.82,5.82,5.8,5.8,279000.0
2006-01-23 10:40:00,5.8,5.81,5.78,5.81,188000.0,5.8,5.81,5.78,5.81,188000.0
2006-01-23 10:45:00,5.8,5.82,5.8,5.82,47000.0,5.8,5.82,5.8,5.82,47000.0
2006-01-23 10:50:00,5.81,5.83,5.81,5.82,304000.0,5.81,5.83,5.81,5.82,304000.0
2006-01-23 10:55:00,5.82,5.82,5.79,5.79,35000.0,5.82,5.82,5.79,5.79,35000.0
2006-01-23 11:00:00,5.8,5.83,5.79,5.79,77000.0,5.8,5.83,5.79,5.79,77000.0
2006-01-23 11:05:00,5.79,5.8,5.79,5.79,40000.0,5.79,5.8,5.79,5.79,40000.0
2006-01-23 11:10:00,5.79,5.81,5.78,5.81,71000.0,5.79,5.81,5.78,5.81,71000.0
2006-01-23 11:15:00,5.81,5.82,5.81,5.82,84000.0,5.81,5.82,5.81,5.82,84000.0
2006-01-23 11:20:00,5.82,5.82,5.81,5.81,80000.0,5.82,5.82,5.81,5.81,80000.0
2006-01-23 11:25:00,5.81,5.82,5.81,5.81,14000.0,5.81,5.82,5.81,5.81,14000.0
2006-01-23 11:30:00,5.81,5.82,5.81,5.81,13000.0,5.81,5.82,5.81,5.81,13000.0
2006-01-23 11:35:00,5.81,5.82,5.81,5.81,45000.0,5.81,5.82,5.81,5.81,45000.0
2006-01-23 11:40:00,5.81,5.81,5.8,5.8,53000.0,5.81,5.81,5.8,5.8,53000.0
2006-01-23 11:45:00,5.8,5.8,5.79,5.8,21000.0,5.8,5.8,5.79,5.8,21000.0
2006-01-23 11:50:00,5.79,5.8,5.79,5.79,37000.0,5.79,5.8,5.79,5.79,37000.0
2006-01-23 11:55:00,5.79,5.79,5.71,5.71,146000.0,5.79,5.79,5.71,5.71,146000.0
2006-01-23 12:00:00,5.72,5.74,5.7,5.73,124000.0,5.72,5.74,5.7,5.73,124000.0
2006-01-23 12:05:00,5.73,5.75,5.73,5.75,53000.0,5.73,5.75,5.73,5.75,53000.0
2006-01-23 12:10:00,5.73,5.74,5.7,5.71,118000.0,5.73,5.74,5.7,5.71,118000.0
2006-01-23 12:15:00,5.71,5.72,5.7,5.7,148000.0,5.71,5.72,5.7,5.7,148000.0
2006-01-23 12:20:00,5.71,5.71,5.67,5.67,208000.0,5.71,5.71,5.67,5.67,208000.0
2006-01-23 12:25:00,5.68,5.72,5.65,5.7,379000.0,5.68,5.72,5.65,5.7,379000.0
2006-01-23 12:30:00,5.71,5.71,5.68,5.69,34000.0,5.71,5.71,5.68,5.69,34000.0
2006-01-23 12:35:00,5.68,5.69,5.67,5.67,44000.0,5.68,5.69,5.67,5.67,44000.0
2006-01-23 12:40:00,5.67,5.68,5.6,5.6,249000.0,5.67,5.68,5.6,5.6,249000.0
2006-01-23 12:45:00,5.62,5.64,5.6,5.64,163000.0,5.62,5.64,5.6,5.64,163000.0
2006-01-23 12:50:00,5.62,5.69,5.62,5.65,222000.0,5.62,5.69,5.62,5.65,222000.0
2006-01-23 12:55:00,5.64,5.65,5.63,5.64,132000.0,5.64,5.65,5.63,5.64,132000.0
2006-01-23 13:00:00,5.64,5.65,5.64,5.65,60000.0,5.64,5.65,5.64,5.65,60000.0
2006-01-23 13:05:00,5.65,5.66,5.65,5.66,222000.0,5.65,5.66,5.65,5.66,222000.0
2006-01-23 13:10:00,5.66,5.75,5.65,5.65,52000.0,5.66,5.75,5.65,5.65,52000.0
2006-01-23 13:15:00,5.65,5.65,5.63,5.65,96000.0,5.65,5.65,5.63,5.65,96000.0
2006-01-23 13:20:00,5.64,5.71,5.64,5.67,95000.0,5.64,5.71,5.64,5.67,95000.0
2006-01-23 13:25:00,5.68,5.73,5.65,5.7,102000.0,5.68,5.73,5.65,5.7,102000.0
2006-01-23 13:30:00,5.7,5.71,5.66,5.67,52000.0,5.7,5.71,5.66,5.67,52000.0
2006-01-23 13:35:00,5.68,5.71,5.68,5.71,45000.0,5.68,5.71,5.68,5.71,45000.0
2006-01-23 13:40:00,5.68,5.7,5.68,5.68,64000.0,5.68,5.7,5.68,5.68,64000.0
2006-01-23 13:45:00,5.69,5.69,5.66,5.66,47000.0,5.69,5.69,5.66,5.66,47000.0
2006-01-23 13:50:00,5.67,5.67,5.65,5.66,47000.0,5.67,5.67,5.65,5.66,47000.0
2006-01-23 13:55:00,5.66,5.66,5.61,5.65,183000.0,5.66,5.66,5.61,5.65,183000.0
2006-01-23 14:00:00,5.64,5.65,5.62,5.63,60000.0,5.64,5.65,5.62,5.63,60000.0
2006-01-23 14:05:00,5.63,5.65,5.62,5.65,127000.0,5.63,5.65,5.62,5.65,127000.0
2006-01-23 14:10:00,5.65,5.69,5.65,5.65,75000.0,5.65,5.69,5.65,5.65,75000.0
2006-01-23 14:15:00,5.65,5.67,5.63,5.63,44000.0,5.65,5.67,5.63,5.63,44000.0
2006-01-23 14:20:00,5.64,5.67,5.64,5.65,55000.0,5.64,5.67,5.64,5.65,55000.0
2006-01-23 14:25:00,5.65,5.65,5.63,5.64,54000.0,5.65,5.65,5.63,5.64,54000.0
2006-01-23 14:30:00,5.64,5.68,5.63,5.66,73000.0,5.64,5.68,5.63,5.66,73000.0
2006-01-23 14:35:00,5.67,5.67,5.62,5.64,63000.0,5.67,5.67,5.62,5.64,63000.0
2006-01-23 14:40:00,5.63,5.64,5.62,5.64,64000.0,5.63,5.64,5.62,5.64,64000.0
2006-01-23 14:45:00,5.64,5.66,5.63,5.63,33000.0,5.64,5.66,5.63,5.63,33000.0
2006-01-23 14:50:00,5.63,5.64,5.63,5.63,25000.0,5.63,5.64,5.63,5.63,25000.0
2006-01-23 14:55:00,5.64,5.65,5.63,5.63,32000.0,5.64,5.65,5.63,5.63,32000.0
2006-01-23 15:00:00,5.64,5.67,5.64,5.67,89000.0,5.64,5.67,5.64,5.67,89000.0
2006-01-23 15:05:00,5.67,5.67,5.65,5.65,49000.0,5.67,5.67,5.65,5.65,49000.0
2006-01-23 15:10:00,5.66,5.66,5.64,5.66,27000.0,5.66,5.66,5.64,5.66,27000.0
2006-01-23 15:15:00,5.65,5.66,5.62,5.63,152000.0,5.65,5.66,5.62,5.63,152000.0
2006-01-23 15:20:00,5.64,5.65,5.62,5.64,122000.0,5.64,5.65,5.62,5.64,122000.0
2006-01-23 15:25:00,5.64,5.64,5.62,5.63,91000.0,5.64,5.64,5.62,5.63,91000.0
2006-01-23 15:30:00,5.64,5.65,5.63,5.63,79000.0,5.64,5.65,5.63,5.63,79000.0
2006-01-23 15:35:00,5.64,5.64,5.62,5.63,108000.0,5.64,5.64,5.62,5.63,108000.0
2006-01-23 15:40:00,5.63,5.66,5.63,5.66,187000.0,5.63,5.66,5.63,5.66,187000.0
2006-01-23 15:45:00,5.65,5.66,5.61,5.61,239000.0,5.65,5.66,5.61,5.61,239000.0
2006-01-23 15:50:00,5.62,5.63,5.6,5.61,255000.0,5.62,5.63,5.6,5.61,255000.0
2006-01-23 15:55:00,5.61,5.63,5.61,5.62,269000.0,5.61,5.63,5.61,5.62,269000.0
2006-01-24 09:30:00,5.75,5.75,5.68,5.69,236000.0,5.75,5.75,5.68,5.69,236000.0
2006-01-24 09:35:00,5.69,5.7,5.67,5.68,158000.0,5.69,5.7,5.67,5.68,158000.0
2006-01-24 09:40:00,5.68,5.68,5.64,5.65,167000.0,5.68,5.68,5.64,5.65,167000.0
2006-01-24 09:45:00,5.65,5.66,5.64,5.64,103000.0,5.65,5.66,5.64,5.64,103000.0
2006-01-24 09:50:00,5.65,5.73,5.65,5.73,183000.0,5.65,5.73,5.65,5.73,183000.0
2006-01-24 09:55:00,5.72,5.77,5.71,5.75,287000.0,5.72,5.77,5.71,5.75,287000.0
2006-01-24 10:00:00,5.74,5.76,5.72,5.75,261000.0,5.74,5.76,5.72,5.75,261000.0
2006-01-24 10:05:00,5.75,5.77,5.74,5.77,122000.0,5.75,5.77,5.74,5.77,122000.0
2006-01-24 10:10:00,5.77,5.84,5.76,5.83,361000.0,5.77,5.84,5.76,5.83,361000.0
2006-01-24 10:15:00,5.83,5.89,5.83,5.87,377000.0,5.83,5.89,5.83,5.87,377000.0
2006-01-24 10:20:00,5.86,5.86,5.78,5.81,176000.0,5.86,5.86,5.78,5.81,176000.0
2006-01-24 10:25:00,5.81,5.82,5.78,5.82,179000.0,5.81,5.82,5.78,5.82,179000.0
2006-01-24 10:30:00,5.82,5.82,5.8,5.81,136000.0,5.82,5.82,5.8,5.81,136000.0
2006-01-24 10:35:00,5.81,5.81,5.79,5.8,92000.0,5.81,5.81,5.79,5.8,92000.0
2006-01-24 10:40:00,5.8,5.81,5.8,5.8,82000.0,5.8,5.81,5.8,5.8,82000.0
2006-01-24 10:45:00,5.8,5.85,5.8,5.84,128000.0,5.8,5.85,5.8,5.84,128000.0
2006-01-24 10:50:00,5.84,5.86,5.77,5.81,177000.0,5.84,5.86,5.77,5.81,177000.0
2006-01-24 10:55:00,5.78,5.8,5.76,5.78,35000.0,5.78,5.8,5.76,5.78,35000.0
2006-01-24 11:00:00,5.77,5.77,5.73,5.76,159000.0,5.77,5.77,5.73,5.76,159000.0
2006-01-24 11:05:00,5.76,5.78,5.72,5.72,172000.0,5.76,5.78,5.72,5.72,172000.0
2006-01-24 11:10:00,5.72,5.76,5.72,5.72,17000.0,5.72,5.76,5.72,5.72,17000.0
2006-01-24 11:15:00,5.73,5.74,5.73,5.73,37000.0,5.73,5.74,5.73,5.73,37000.0
2006-01-24 11:20:00,5.73,5.74,5.72,5.74,62000.0,5.73,5.74,5.72,5.74,62000.0
2006-01-24 11:25:00,5.74,5.78,5.74,5.77,79000.0,5.74,5.78,5.74,5.77,79000.0
2006-01-24 11:30:00,5.76,5.77,5.75,5.75,40000.0,5.76,5.77,5.75,5.75,40000.0
2006-01-24 11:35:00,5.75,5.75,5.73,5.74,67000.0,5.75,5.75,5.73,5.74,67000.0
2006-01-24 11:40:00,5.74,5.75,5.74,5.75,12000.0,5.74,5.75,5.74,5.75,12000.0
2006-01-24 11:45:00,5.75,5.75,5.73,5.74,50000.0,5.75,5.75,5.73,5.74,50000.0
2006-01-24 11:50:00,5.73,5.74,5.7,5.72,69000.0,5.73,5.74,5.7,5.72,69000.0
2006-01-24 11:55:00,5.71,5.71,5.71,5.71,22000.0,5.71,5.71,5.71,5.71,22000.0
2006-01-24 12:00:00,5.71,5.73,5.71,5.72,60000.0,5.71,5.73,5.71,5.72,60000.0
2006-01-24 12:05:00,5.72,5.73,5.72,5.73,22000.0,5.72,5.73,5.72,5.73,22000.0
2006-01-24 12:10:00,5.72,5.73,5.72,5.73,19000.0,5.72,5.73,5.72,5.73,19000.0
2006-01-24 12:15:00,5.72,5.72,5.71,5.71,41000.0,5.72,5.72,5.71,5.71,41000.0
2006-01-24 12:20:00,5.71,5.73,5.71,5.72,45000.0,5.71,5.73,5.71,5.72,45000.0
2006-01-24 12:25:00,5.72,5.73,5.72,5.72,9000.0,5.72,5.73,5.72,5.72,9000.0
2006-01-24 12:30:00,5.72,5.72,5.72,5.72,11000.0,5.72,5.72,5.72,5.72,11000.0
2006-01-24 12:35:00,5.71,5.74,5.71,5.71,60000.0,5.71,5.74,5.71,5.71,60000.0
2006-01-24 12:40:00,5.71,5.72,5.71,5.72,4000.0,5.71,5.72,5.71,5.72,4000.0
2006-01-24 12:45:00,5.73,5.73,5.72,5.72,7000.0,5.73,5.73,5.72,5.72,7000.0
2006-01-24 12:50:00,5.72,5.74,5.72,5.74,34000.0,5.72,5.74,5.72,5.74,34000.0
2006-01-24 12:55:00,5.74,5.74,5.73,5.74,29000.0,5.74,5.74,5.73,5.74,29000.0
2006-01-24 13:00:00,5.73,5.74,5.73,5.74,5000.0,5.73,5.74,5.73,5.74,5000.0
2006-01-24 13:05:00,5.74,5.74,5.72,5.72,43000.0,5.74,5.74,5.72,5.72,43000.0
2006-01-24 13:10:00,5.73,5.73,5.72,5.73,20000.0,5.73,5.73,5.72,5.73,20000.0
2006-01-24 13:15:00,5.72,5.73,5.72,5.73,6000.0,5.72,5.73,5.72,5.73,6000.0
2006-01-24 13:20:00,5.72,5.72,5.71,5.71,102000.0,5.72,5.72,5.71,5.71,102000.0
2006-01-24 13:25:00,5.71,5.73,5.71,5.71,61000.0,5.71,5.73,5.71,5.71,61000.0
2006-01-24 13:30:00,5.71,5.72,5.71,5.71,7000.0,5.71,5.72,5.71,5.71,7000.0
2006-01-24 13:35:00,5.71,5.72,5.71,5.71,61000.0,5.71,5.72,5.71,5.71,61000.0
2006-01-24 13:40:00,5.71,5.71,5.7,5.71,75000.0,5.71,5.71,5.7,5.71,75000.0
2006-01-24 13:45:00,5.71,5.71,5.65,5.67,169000.0,5.71,5.71,5.65,5.67,169000.0
2006-01-24 13:50:00,5.66,5.68,5.65,5.68,106000.0,5.66,5.68,5.65,5.68,106000.0
2006-01-24 13:55:00,5.68,5.68,5.67,5.68,31000.0,5.68,5.68,5.67,5.68,31000.0
2006-01-24 14:00:00,5.67,5.69,5.66,5.67,72000.0,5.67,5.69,5.66,5.67,72000.0
2006-01-24 14:05:00,5.67,5.69,5.67,5.69,24000.0,5.67,5.69,5.67,5.69,24000.0
2006-01-24 14:10:00,5.69,5.69,5.68,5.69,11000.0,5.69,5.69,5.68,5.69,11000.0
2006-01-24 14:15:00,5.69,5.69,5.68,5.69,42000.0,5.69,5.69,5.68,5.69,42000.0
2006-01-24 14:20:00,5.69,5.7,5.68,5.68,59000.0,5.69,5.7,5.68,5.68,59000.0
2006-01-24 14:25:00,5.7,5.7,5.67,5.69,37000.0,5.7,5.7,5.67,5.69,37000.0
2006-01-24 14:30:00,5.68,5.7,5.67,5.69,16000.0,5.68,5.7,5.67,5.69,16000.0
2006-01-24 14:35:00,5.69,5.7,5.69,5.69,6000.0,5.69,5.7,5.69,5.69,6000.0
2006-01-24 14:40:00,5.69,5.7,5.69,5.69,37000.0,5.69,5.7,5.69,5.69,37000.0
2006-01-24 14:45:00,5.69,5.7,5.69,5.7,9000.0,5.69,5.7,5.69,5.7,9000.0
2006-01-24 14:50:00,5.7,5.7,5.68,5.68,119000.0,5.7,5.7,5.68,5.68,119000.0
2006-01-24 14:55:00,5.69,5.69,5.66,5.67,40000.0,5.69,5.69,5.66,5.67,40000.0
2006-01-24 15:00:00,5.67,5.68,5.66,5.67,30000.0,5.67,5.68,5.66,5.67,30000.0
2006-01-24 15:05:00,5.67,5.68,5.66,5.68,26000.0,5.67,5.68,5.66,5.68,26000.0
2006-01-24 15:10:00,5.68,5.72,5.68,5.69,84000.0,5.68,5.72,5.68,5.69,84000.0
2006-01-24 15:15:00,5.69,5.7,5.67,5.67,39000.0,5.69,5.7,5.67,5.67,39000.0
2006-01-24 15:20:00,5.67,5.71,5.66,5.66,94000.0,5.67,5.71,5.66,5.66,94000.0
2006-01-24 15:25:00,5.66,5.67,5.65,5.66,106000.0,5.66,5.67,5.65,5.66,106000.0
2006-01-24 15:30:00,5.66,5.68,5.66,5.68,59000.0,5.66,5.68,5.66,5.68,59000.0
2006-01-24 15:35:00,5.68,5.69,5.66,5.68,57000.0,5.68,5.69,5.66,5.68,57000.0
2006-01-24 15:40:00,5.68,5.68,5.64,5.64,477000.0,5.68,5.68,5.64,5.64,477000.0
2006-01-24 15:45:00,5.64,5.66,5.64,5.65,101000.0,5.64,5.66,5.64,5.65,101000.0
2006-01-24 15:50:00,5.65,5.66,5.64,5.65,95000.0,5.65,5.66,5.64,5.65,95000.0
2006-01-24 15:55:00,5.64,5.67,5.64,5.65,205000.0,5.64,5.67,5.64,5.65,205000.0
2006-01-25 09:30:00,5.51,5.58,5.39,5.4,650000.0,5.51,5.58,5.39,5.4,650000.0
2006-01-25 09:35:00,5.4,5.45,5.4,5.44,319000.0,5.4,5.45,5.4,5.44,319000.0
2006-01-25 09:40:00,5.43,5.43,5.37,5.38,504000.0,5.43,5.43,5.37,5.38,504000.0
2006-01-25 09:45:00,5.38,5.38,5.2,5.29,827000.0,5.38,5.38,5.2,5.29,827000.0
2006-01-25 09:50:00,5.29,5.37,5.27,5.35,490000.0,5.29,5.37,5.27,5.35,490000.0
2006-01-25 09:55:00,5.35,5.43,5.35,5.4,259000.0,5.35,5.43,5.35,5.4,259000.0
2006-01-25 10:00:00,5.4,5.4,5.3,5.32,815000.0,5.4,5.4,5.3,5.32,815000.0
2006-01-25 10:05:00,5.32,5.33,5.3,5.3,212000.0,5.32,5.33,5.3,5.3,212000.0
2006-01-25 10:10:00,5.3,5.31,5.26,5.27,262000.0,5.3,5.31,5.26,5.27,262000.0
2006-01-25 10:15:00,5.27,5.3,5.27,5.29,160000.0,5.27,5.3,5.27,5.29,160000.0
2006-01-25 10:20:00,5.3,5.3,5.29,5.29,61000.0,5.3,5.3,5.29,5.29,61000.0
2006-01-25 10:25:00,5.29,5.3,5.28,5.28,190000.0,5.29,5.3,5.28,5.28,190000.0
2006-01-25 10:30:00,5.29,5.3,5.28,5.3,215000.0,5.29,5.3,5.28,5.3,215000.0
2006-01-25 10:35:00,5.28,5.37,5.28,5.36,210000.0,5.28,5.37,5.28,5.36,210000.0
2006-01-25 10:40:00,5.36,5.36,5.34,5.34,59000.0,5.36,5.36,5.34,5.34,59000.0
2006-01-25 10:45:00,5.35,5.35,5.34,5.35,113000.0,5.35,5.35,5.34,5.35,113000.0
2006-01-25 10:50:00,5.35,5.35,5.31,5.31,148000.0,5.35,5.35,5.31,5.31,148000.0
2006-01-25 10:55:00,5.31,5.32,5.25,5.3,242000.0,5.31,5.32,5.25,5.3,242000.0
2006-01-25 11:00:00,5.3,5.3,5.29,5.3,84000.0,5.3,5.3,5.29,5.3,84000.0
2006-01-25 11:05:00,5.3,5.31,5.29,5.31,76000.0,5.3,5.31,5.29,5.31,76000.0
2006-01-25 11:10:00,5.31,5.34,5.31,5.34,38000.0,5.31,5.34,5.31,5.34,38000.0
2006-01-25 11:15:00,5.34,5.38,5.31,5.37,101000.0,5.34,5.38,5.31,5.37,101000.0
2006-01-25 11:20:00,5.37,5.37,5.34,5.36,91000.0,5.37,5.37,5.34,5.36,91000.0
2006-01-25 11:25:00,5.36,5.37,5.34,5.34,28000.0,5.36,5.37,5.34,5.34,28000.0
2006-01-25 11:30:00,5.34,5.35,5.33,5.35,25000.0,5.34,5.35,5.33,5.35,25000.0
2006-01-25 11:35:00,5.35,5.35,5.32,5.35,37000.0,5.35,5.35,5.32,5.35,37000.0
2006-01-25 11:40:00,5.34,5.35,5.33,5.34,53000.0,5.34,5.35,5.33,5.34,53000.0
2006-01-25 11:45:00,5.34,5.35,5.34,5.34,12000.0,5.34,5.35,5.34,5.34,12000.0
2006-01-25 11:50:00,5.34,5.34,5.34,5.34,53000.0,5.34,5.34,5.34,5.34,53000.0
2006-01-25 11:55:00,5.34,5.35,5.32,5.34,87000.0,5.34,5.35,5.32,5.34,87000.0
2006-01-25 12:00:00,5.34,5.35,5.33,5.33,33000.0,5.34,5.35,5.33,5.33,33000.0
2006-01-25 12:05:00,5.33,5.35,5.33,5.33,32000.0,5.33,5.35,5.33,5.33,32000.0
2006-01-25 12:10:00,5.34,5.34,5.33,5.33,16000.0,5.34,5.34,5.33,5.33,16000.0
2006-01-25 12:15:00,5.33,5.33,5.31,5.31,81000.0,5.33,5.33,5.31,5.31,81000.0
2006-01-25 12:20:00,5.31,5.31,5.3,5.3,79000.0,5.31,5.31,5.3,5.3,79000.0
2006-01-25 12:25:00,5.3,5.31,5.28,5.28,123000.0,5.3,5.31,5.28,5.28,123000.0
2006-01-25 12:30:00,5.29,5.3,5.28,5.29,54000.0,5.29,5.3,5.28,5.29,54000.0
2006-01-25 12:35:00,5.29,5.3,5.29,5.29,40000.0,5.29,5.3,5.29,5.29,40000.0
2006-01-25 12:40:00,5.3,5.3,5.29,5.3,32000.0,5.3,5.3,5.29,5.3,32000.0
2006-01-25 12:45:00,5.3,5.35,5.3,5.33,67000.0,5.3,5.35,5.3,5.33,67000.0
2006-01-25 12:50:00,5.34,5.34,5.33,5.33,25000.0,5.34,5.34,5.33,5.33,25000.0
2006-01-25 12:55:00,5.33,5.34,5.33,5.33,26000.0,5.33,5.34,5.33,5.33,26000.0
2006-01-25 13:00:00,5.33,5.33,5.31,5.31,17000.0,5.33,5.33,5.31,5.31,17000.0
2006-01-25 13:05:00,5.31,5.33,5.3,5.33,41000.0,5.31,5.33,5.3,5.33,41000.0
2006-01-25 13:10:00,5.31,5.32,5.31,5.31,21000.0,5.31,5.32,5.31,5.31,21000.0
2006-01-25 13:15:00,5.31,5.31,5.29,5.31,90000.0,5.31,5.31,5.29,5.31,90000.0
2006-01-25 13:20:00,5.32,5.32,5.29,5.29,13000.0,5.32,5.32,5.29,5.29,13000.0
2006-01-25 13:25:00,5.3,5.31,5.3,5.31,15000.0,5.3,5.31,5.3,5.31,15000.0
2006-01-25 13:30:00,5.3,5.31,5.3,5.31,10000.0,5.3,5.31,5.3,5.31,10000.0
2006-01-25 13:35:00,5.3,5.32,5.3,5.32,15000.0,5.3,5.32,5.3,5.32,15000.0
2006-01-25 13:40:00,5.31,5.31,5.3,5.3,31000.0,5.31,5.31,5.3,5.3,31000.0
2006-01-25 13:45:00,5.3,5.3,5.29,5.29,15000.0,5.3,5.3,5.29,5.29,15000.0
2006-01-25 13:50:00,5.29,5.29,5.28,5.28,42000.0,5.29,5.29,5.28,5.28,42000.0
2006-01-25 13:55:00,5.29,5.29,5.28,5.28,19000.0,5.29,5.29,5.28,5.28,19000.0
2006-01-25 14:00:00,5.28,5.28,5.26,5.26,92000.0,5.28,5.28,5.26,5.26,92000.0
2006-01-25 14:05:00,5.26,5.28,5.26,5.27,27000.0,5.26,5.28,5.26,5.27,27000.0
2006-01-25 14:10:00,5.27,5.28,5.26,5.27,11000.0,5.27,5.28,5.26,5.27,11000.0
2006-01-25 14:15:00,5.28,5.3,5.26,5.3,74000.0,5.28,5.3,5.26,5.3,74000.0
2006-01-25 14:20:00,5.28,5.29,5.28,5.28,7000.0,5.28,5.29,5.28,5.28,7000.0
2006-01-25 14:25:00,5.28,5.28,5.27,5.27,13000.0,5.28,5.28,5.27,5.27,13000.0
2006-01-25 14:30:00,5.27,5.28,5.26,5.27,54000.0,5.27,5.28,5.26,5.27,54000.0
2006-01-25 14:35:00,5.26,5.27,5.26,5.27,38000.0,5.26,5.27,5.26,5.27,38000.0
2006-01-25 14:40:00,5.26,5.27,5.25,5.25,43000.0,5.26,5.27,5.25,5.25,43000.0
2006-01-25 14:45:00,5.26,5.26,5.24,5.25,98000.0,5.26,5.26,5.24,5.25,98000.0
2006-01-25 14:50:00,5.25,5.25,5.23,5.23,124000.0,5.25,5.25,5.23,5.23,124000.0
2006-01-25 14:55:00,5.23,5.24,5.23,5.23,69000.0,5.23,5.24,5.23,5.23,69000.0
2006-01-25 15:00:00,5.23,5.24,5.23,5.23,79000.0,5.23,5.24,5.23,5.23,79000.0
2006-01-25 15:05:00,5.23,5.23,5.23,5.23,55000.0,5.23,5.23,5.23,5.23,55000.0
2006-01-25 15:10:00,5.23,5.24,5.23,5.24,64000.0,5.23,5.24,5.23,5.24,64000.0
2006-01-25 15:15:00,5.24,5.25,5.23,5.24,205000.0,5.24,5.25,5.23,5.24,205000.0
2006-01-25 15:20:00,5.24,5.24,5.23,5.24,96000.0,5.24,5.24,5.23,5.24,96000.0
2006-01-25 15:25:00,5.24,5.24,5.23,5.24,73000.0,5.24,5.24,5.23,5.24,73000.0
2006-01-25 15:30:00,5.24,5.27,5.24,5.26,206000.0,5.24,5.27,5.24,5.26,206000.0
2006-01-25 15:35:00,5.27,5.32,5.26,5.29,295000.0,5.27,5.32,5.26,5.29,295000.0
2006-01-25 15:40:00,5.29,5.29,5.27,5.27,47000.0,5.29,5.29,5.27,5.27,47000.0
2006-01-25 15:45:00,5.27,5.28,5.26,5.26,69000.0,5.27,5.28,5.26,5.26,69000.0
2006-01-25 15:50:00,5.26,5.27,5.24,5.25,240000.0,5.26,5.27,5.24,5.25,240000.0
2006-01-25 15:55:00,5.25,5.27,5.25,5.25,304000.0,5.25,5.27,5.25,5.25,304000.0
2006-01-26 09:30:00,5.32,5.35,5.3,5.35,250000.0,5.32,5.35,5.3,5.35,250000.0
2006-01-26 09:35:00,5.35,5.37,5.32,5.32,155000.0,5.35,5.37,5.32,5.32,155000.0
2006-01-26 09:40:00,5.31,5.34,5.26,5.29,123000.0,5.31,5.34,5.26,5.29,123000.0
2006-01-26 09:45:00,5.28,5.29,5.26,5.26,13000.0,5.28,5.29,5.26,5.26,13000.0
2006-01-26 09:50:00,5.27,5.29,5.27,5.29,26000.0,5.27,5.29,5.27,5.29,26000.0
2006-01-26 09:55:00,5.29,5.31,5.29,5.3,109000.0,5.29,5.31,5.29,5.3,109000.0
2006-01-26 10:00:00,5.3,5.31,5.29,5.31,56000.0,5.3,5.31,5.29,5.31,56000.0
2006-01-26 10:05:00,5.3,5.33,5.3,5.33,50000.0,5.3,5.33,5.3,5.33,50000.0
2006-01-26 10:10:00,5.33,5.34,5.31,5.31,125000.0,5.33,5.34,5.31,5.31,125000.0
2006-01-26 10:15:00,5.31,5.32,5.31,5.31,44000.0,5.31,5.32,5.31,5.31,44000.0
2006-01-26 10:20:00,5.31,5.32,5.26,5.28,183000.0,5.31,5.32,5.26,5.28,183000.0
2006-01-26 10:25:00,5.28,5.29,5.26,5.26,32000.0,5.28,5.29,5.26,5.26,32000.0
2006-01-26 10:30:00,5.26,5.27,5.25,5.26,86000.0,5.26,5.27,5.25,5.26,86000.0
2006-01-26 10:35:00,5.25,5.26,5.25,5.26,35000.0,5.25,5.26,5.25,5.26,35000.0
2006-01-26 10:40:00,5.26,5.26,5.26,5.26,27000.0,5.26,5.26,5.26,5.26,27000.0
2006-01-26 10:45:00,5.26,5.27,5.26,5.26,60000.0,5.26,5.27,5.26,5.26,60000.0
2006-01-26 10:50:00,5.26,5.26,5.25,5.26,20000.0,5.26,5.26,5.25,5.26,20000.0
2006-01-26 10:55:00,5.26,5.26,5.23,5.23,172000.0,5.26,5.26,5.23,5.23,172000.0
2006-01-26 11:00:00,5.22,5.22,5.15,5.17,337000.0,5.22,5.22,5.15,5.17,337000.0
2006-01-26 11:05:00,5.17,5.18,5.16,5.18,103000.0,5.17,5.18,5.16,5.18,103000.0
2006-01-26 11:10:00,5.18,5.2,5.17,5.18,89000.0,5.18,5.2,5.17,5.18,89000.0
2006-01-26 11:15:00,5.17,5.18,5.17,5.18,72000.0,5.17,5.18,5.17,5.18,72000.0
2006-01-26 11:20:00,5.18,5.19,5.17,5.17,170000.0,5.18,5.19,5.17,5.17,170000.0
2006-01-26 11:25:00,5.17,5.18,5.16,5.18,95000.0,5.17,5.18,5.16,5.18,95000.0
2006-01-26 11:30:00,5.18,5.24,5.17,5.24,124000.0,5.18,5.24,5.17,5.24,124000.0
2006-01-26 11:35:00,5.23,5.23,5.2,5.22,17000.0,5.23,5.23,5.2,5.22,17000.0
2006-01-26 11:40:00,5.21,5.23,5.2,5.22,92000.0,5.21,5.23,5.2,5.22,92000.0
2006-01-26 11:45:00,5.23,5.27,5.22,5.25,148000.0,5.23,5.27,5.22,5.25,148000.0
2006-01-26 11:50:00,5.26,5.26,5.22,5.24,72000.0,5.26,5.26,5.22,5.24,72000.0
2006-01-26 11:55:00,5.24,5.25,5.22,5.24,42000.0,5.24,5.25,5.22,5.24,42000.0
2006-01-26 12:00:00,5.24,5.28,5.22,5.28,74000.0,5.24,5.28,5.22,5.28,74000.0
2006-01-26 12:05:00,5.28,5.28,5.23,5.27,65000.0,5.28,5.28,5.23,5.27,65000.0
2006-01-26 12:10:00,5.27,5.27,5.24,5.24,26000.0,5.27,5.27,5.24,5.24,26000.0
2006-01-26 12:15:00,5.24,5.24,5.24,5.24,1000.0,5.24,5.24,5.24,5.24,1000.0
2006-01-26 12:20:00,5.24,5.25,5.23,5.24,13000.0,5.24,5.25,5.23,5.24,13000.0
2006-01-26 12:25:00,5.24,5.24,5.24,5.24,0.0,5.24,5.24,5.24,5.24,0.0
2006-01-26 12:30:00,5.24,5.24,5.22,5.23,37000.0,5.24,5.24,5.22,5.23,37000.0
2006-01-26 12:35:00,5.24,5.24,5.22,5.22,25000.0,5.24,5.24,5.22,5.22,25000.0
2006-01-26 12:40:00,5.22,5.24,5.22,5.24,10000.0,5.22,5.24,5.22,5.24,10000.0
2006-01-26 12:45:00,5.23,5.24,5.23,5.24,4000.0,5.23,5.24,5.23,5.24,4000.0
2006-01-26 12:50:00,5.23,5.23,5.22,5.23,33000.0,5.23,5.23,5.22,5.23,33000.0
2006-01-26 12:55:00,5.24,5.24,5.23,5.23,16000.0,5.24,5.24,5.23,5.23,16000.0
2006-01-26 13:00:00,5.24,5.24,5.21,5.21,14000.0,5.24,5.24,5.21,5.21,14000.0
2006-01-26 13:05:00,5.23,5.24,5.22,5.22,13000.0,5.23,5.24,5.22,5.22,13000.0
2006-01-26 13:10:00,5.23,5.23,5.22,5.22,14000.0,5.23,5.23,5.22,5.22,14000.0
2006-01-26 13:15:00,5.21,5.21,5.2,5.2,66000.0,5.21,5.21,5.2,5.2,66000.0
2006-01-26 13:20:00,5.2,5.2,5.18,5.2,58000.0,5.2,5.2,5.18,5.2,58000.0
2006-01-26 13:25:00,5.19,5.2,5.18,5.19,22000.0,5.19,5.2,5.18,5.19,22000.0
2006-01-26 13:30:00,5.2,5.2,5.19,5.19,14000.0,5.2,5.2,5.19,5.19,14000.0
2006-01-26 13:35:00,5.19,5.2,5.19,5.19,29000.0,5.19,5.2,5.19,5.19,29000.0
2006-01-26 13:40:00,5.19,5.21,5.19,5.21,35000.0,5.19,5.21,5.19,5.21,35000.0
2006-01-26 13:45:00,5.21,5.21,5.2,5.2,11000.0,5.21,5.21,5.2,5.2,11000.0
2006-01-26 13:50:00,5.2,5.22,5.2,5.22,45000.0,5.2,5.22,5.2,5.22,45000.0
2006-01-26 13:55:00,5.2,5.2,5.2,5.2,45000.0,5.2,5.2,5.2,5.2,45000.0
2006-01-26 14:00:00,5.2,5.22,5.2,5.2,61000.0,5.2,5.22,5.2,5.2,61000.0
2006-01-26 14:05:00,5.2,5.21,5.2,5.21,31000.0,5.2,5.21,5.2,5.21,31000.0
2006-01-26 14:10:00,5.21,5.21,5.2,5.2,20000.0,5.21,5.21,5.2,5.2,20000.0
2006-01-26 14:15:00,5.21,5.22,5.2,5.2,41000.0,5.21,5.22,5.2,5.2,41000.0
2006-01-26 14:20:00,5.2,5.21,5.19,5.21,40000.0,5.2,5.21,5.19,5.21,40000.0
2006-01-26 14:25:00,5.2,5.21,5.2,5.21,11000.0,5.2,5.21,5.2,5.21,11000.0
2006-01-26 14:30:00,5.2,5.22,5.19,5.19,26000.0,5.2,5.22,5.19,5.19,26000.0
2006-01-26 14:35:00,5.2,5.21,5.2,5.21,19000.0,5.2,5.21,5.2,5.21,19000.0
2006-01-26 14:40:00,5.21,5.22,5.21,5.22,11000.0,5.21,5.22,5.21,5.22,11000.0
2006-01-26 14:45:00,5.22,5.22,5.21,5.22,19000.0,5.22,5.22,5.21,5.22,19000.0
2006-01-26 14:50:00,5.21,5.22,5.21,5.21,35000.0,5.21,5.22,5.21,5.21,35000.0
2006-01-26 14:55:00,5.22,5.22,5.21,5.21,5000.0,5.22,5.22,5.21,5.21,5000.0
2006-01-26 15:00:00,5.21,5.21,5.19,5.2,92000.0,5.21,5.21,5.19,5.2,92000.0
2006-01-26 15:05:00,5.2,5.2,5.19,5.2,96000.0,5.2,5.2,5.19,5.2,96000.0
2006-01-26 15:10:00,5.2,5.2,5.19,5.2,48000.0,5.2,5.2,5.19,5.2,48000.0
2006-01-26 15:15:00,5.19,5.2,5.19,5.2,81000.0,5.19,5.2,5.19,5.2,81000.0
2006-01-26 15:20:00,5.2,5.2,5.18,5.2,89000.0,5.2,5.2,5.18,5.2,89000.0
2006-01-26 15:25:00,5.19,5.2,5.19,5.2,50000.0,5.19,5.2,5.19,5.2,50000.0
2006-01-26 15:30:00,5.2,5.22,5.2,5.21,143000.0,5.2,5.22,5.2,5.21,143000.0
2006-01-26 15:35:00,5.21,5.22,5.2,5.2,61000.0,5.21,5.22,5.2,5.2,61000.0
2006-01-26 15:40:00,5.2,5.21,5.19,5.2,84000.0,5.2,5.21,5.19,5.2,84000.0
2006-01-26 15:45:00,5.2,5.2,5.19,5.19,69000.0,5.2,5.2,5.19,5.19,69000.0
2006-01-26 15:50:00,5.19,5.2,5.19,5.19,96000.0,5.19,5.2,5.19,5.19,96000.0
2006-01-26 15:55:00,5.19,5.2,5.19,5.2,187000.0,5.19,5.2,5.19,5.2,187000.0
2006-01-27 09:30:00,5.2,5.25,5.18,5.22,92000.0,5.2,5.25,5.18,5.22,92000.0
2006-01-27 09:35:00,5.21,5.22,5.15,5.2,97000.0,5.21,5.22,5.15,5.2,97000.0
2006-01-27 09:40:00,5.18,5.21,5.18,5.2,99000.0,5.18,5.21,5.18,5.2,99000.0
2006-01-27 09:45:00,5.22,5.24,5.22,5.24,60000.0,5.22,5.24,5.22,5.24,60000.0
2006-01-27 09:50:00,5.24,5.27,5.23,5.25,126000.0,5.24,5.27,5.23,5.25,126000.0
2006-01-27 09:55:00,5.25,5.25,5.21,5.21,21000.0,5.25,5.25,5.21,5.21,21000.0
2006-01-27 10:00:00,5.21,5.22,5.21,5.21,15000.0,5.21,5.22,5.21,5.21,15000.0
2006-01-27 10:05:00,5.22,5.22,5.2,5.2,54000.0,5.22,5.22,5.2,5.2,54000.0
2006-01-27 10:10:00,5.21,5.21,5.17,5.18,100000.0,5.21,5.21,5.17,5.18,100000.0
2006-01-27 10:15:00,5.18,5.19,5.16,5.17,54000.0,5.18,5.19,5.16,5.17,54000.0
2006-01-27 10:20:00,5.16,5.17,5.16,5.16,38000.0,5.16,5.17,5.16,5.16,38000.0
2006-01-27 10:25:00,5.16,5.2,5.16,5.19,38000.0,5.16,5.2,5.16,5.19,38000.0
2006-01-27 10:30:00,5.2,5.22,5.2,5.2,81000.0,5.2,5.22,5.2,5.2,81000.0
2006-01-27 10:35:00,5.2,5.22,5.19,5.19,31000.0,5.2,5.22,5.19,5.19,31000.0
2006-01-27 10:40:00,5.2,5.22,5.2,5.22,55000.0,5.2,5.22,5.2,5.22,55000.0
2006-01-27 10:45:00,5.22,5.25,5.21,5.22,60000.0,5.22,5.25,5.21,5.22,60000.0
2006-01-27 10:50:00,5.24,5.24,5.22,5.24,39000.0,5.24,5.24,5.22,5.24,39000.0
2006-01-27 10:55:00,5.22,5.23,5.22,5.23,29000.0,5.22,5.23,5.22,5.23,29000.0
2006-01-27 11:00:00,5.23,5.24,5.23,5.23,28000.0,5.23,5.24,5.23,5.23,28000.0
2006-01-27 11:05:00,5.25,5.25,5.23,5.23,12000.0,5.25,5.25,5.23,5.23,12000.0
2006-01-27 11:10:00,5.23,5.23,5.22,5.22,27000.0,5.23,5.23,5.22,5.22,27000.0
2006-01-27 11:15:00,5.22,5.22,5.21,5.21,13000.0,5.22,5.22,5.21,5.21,13000.0
2006-01-27 11:20:00,5.21,5.22,5.2,5.21,37000.0,5.21,5.22,5.2,5.21,37000.0
2006-01-27 11:25:00,5.21,5.21,5.21,5.21,3000.0,5.21,5.21,5.21,5.21,3000.0
2006-01-27 11:30:00,5.21,5.21,5.2,5.21,71000.0,5.21,5.21,5.2,5.21,71000.0
2006-01-27 11:35:00,5.21,5.21,5.21,5.21,33000.0,5.21,5.21,5.21,5.21,33000.0
2006-01-27 11:40:00,5.21,5.21,5.21,5.21,78000.0,5.21,5.21,5.21,5.21,78000.0
2006-01-27 11:45:00,5.21,5.21,5.2,5.21,30000.0,5.21,5.21,5.2,5.21,30000.0
2006-01-27 11:50:00,5.21,5.21,5.2,5.2,64000.0,5.21,5.21,5.2,5.2,64000.0
2006-01-27 11:55:00,5.21,5.21,5.2,5.21,10000.0,5.21,5.21,5.2,5.21,10000.0
2006-01-27 12:00:00,5.2,5.2,5.2,5.2,4000.0,5.2,5.2,5.2,5.2,4000.0
2006-01-27 12:05:00,5.2,5.21,5.2,5.21,16000.0,5.2,5.21,5.2,5.21,16000.0
2006-01-27 12:10:00,5.2,5.2,5.18,5.2,142000.0,5.2,5.2,5.18,5.2,142000.0
2006-01-27 12:15:00,5.2,5.2,5.19,5.19,12000.0,5.2,5.2,5.19,5.19,12000.0
2006-01-27 12:20:00,5.19,5.19,5.19,5.19,4000.0,5.19,5.19,5.19,5.19,4000.0
2006-01-27 12:25:00,5.19,5.2,5.19,5.2,74000.0,5.19,5.2,5.19,5.2,74000.0
2006-01-27 12:30:00,5.2,5.21,5.2,5.21,26000.0,5.2,5.21,5.2,5.21,26000.0
2006-01-27 12:35:00,5.2,5.2,5.2,5.2,2000.0,5.2,5.2,5.2,5.2,2000.0
2006-01-27 12:40:00,5.21,5.21,5.2,5.2,8000.0,5.21,5.21,5.2,5.2,8000.0
2006-01-27 12:45:00,5.21,5.21,5.2,5.2,6000.0,5.21,5.21,5.2,5.2,6000.0
2006-01-27 12:50:00,5.2,5.2,5.2,5.2,0.0,5.2,5.2,5.2,5.2,0.0
2006-01-27 12:55:00,5.2,5.2,5.2,5.2,2000.0,5.2,5.2,5.2,5.2,2000.0
2006-01-27 13:00:00,5.21,5.21,5.2,5.21,39000.0,5.21,5.21,5.2,5.21,39000.0
2006-01-27 13:05:00,5.21,5.21,5.2,5.2,23000.0,5.21,5.21,5.2,5.2,23000.0
2006-01-27 13:10:00,5.21,5.21,5.21,5.21,12000.0,5.21,5.21,5.21,5.21,12000.0
2006-01-27 13:15:00,5.21,5.21,5.21,5.21,3000.0,5.21,5.21,5.21,5.21,3000.0
2006-01-27 13:20:00,5.21,5.21,5.21,5.21,8000.0,5.21,5.21,5.21,5.21,8000.0
2006-01-27 13:25:00,5.21,5.21,5.21,5.21,13000.0,5.21,5.21,5.21,5.21,13000.0
2006-01-27 13:30:00,5.21,5.21,5.21,5.21,6000.0,5.21,5.21,5.21,5.21,6000.0
2006-01-27 13:35:00,5.21,5.21,5.2,5.2,12000.0,5.21,5.21,5.2,5.2,12000.0
2006-01-27 13:40:00,5.21,5.22,5.2,5.22,80000.0,5.21,5.22,5.2,5.22,80000.0
2006-01-27 13:45:00,5.22,5.22,5.22,5.22,0.0,5.22,5.22,5.22,5.22,0.0
2006-01-27 13:50:00,5.22,5.27,5.22,5.27,158000.0,5.22,5.27,5.22,5.27,158000.0
2006-01-27 13:55:00,5.27,5.27,5.25,5.27,58000.0,5.27,5.27,5.25,5.27,58000.0
2006-01-27 14:00:00,5.27,5.35,5.27,5.33,399000.0,5.27,5.35,5.27,5.33,399000.0
2006-01-27 14:05:00,5.34,5.34,5.28,5.32,100000.0,5.34,5.34,5.28,5.32,100000.0
2006-01-27 14:10:00,5.33,5.33,5.3,5.3,74000.0,5.33,5.33,5.3,5.3,74000.0
2006-01-27 14:15:00,5.3,5.31,5.27,5.29,41000.0,5.3,5.31,5.27,5.29,41000.0
2006-01-27 14:20:00,5.29,5.29,5.28,5.29,21000.0,5.29,5.29,5.28,5.29,21000.0
2006-01-27 14:25:00,5.29,5.3,5.29,5.3,23000.0,5.29,5.3,5.29,5.3,23000.0
2006-01-27 14:30:00,5.29,5.29,5.25,5.25,57000.0,5.29,5.29,5.25,5.25,57000.0
2006-01-27 14:35:00,5.25,5.26,5.25,5.26,44000.0,5.25,5.26,5.25,5.26,44000.0
2006-01-27 14:40:00,5.26,5.26,5.25,5.26,5000.0,5.26,5.26,5.25,5.26,5000.0
2006-01-27 14:45:00,5.26,5.26,5.25,5.26,8000.0,5.26,5.26,5.25,5.26,8000.0
2006-01-27 14:50:00,5.25,5.25,5.25,5.25,23000.0,5.25,5.25,5.25,5.25,23000.0
2006-01-27 14:55:00,5.25,5.26,5.25,5.25,33000.0,5.25,5.26,5.25,5.25,33000.0
2006-01-27 15:00:00,5.26,5.28,5.25,5.27,26000.0,5.26,5.28,5.25,5.27,26000.0
2006-01-27 15:05:00,5.27,5.27,5.26,5.27,28000.0,5.27,5.27,5.26,5.27,28000.0
2006-01-27 15:10:00,5.27,5.29,5.27,5.28,49000.0,5.27,5.29,5.27,5.28,49000.0
2006-01-27 15:15:00,5.27,5.28,5.27,5.28,11000.0,5.27,5.28,5.27,5.28,11000.0
2006-01-27 15:20:00,5.27,5.27,5.23,5.25,79000.0,5.27,5.27,5.23,5.25,79000.0
2006-01-27 15:25:00,5.24,5.24,5.21,5.23,73000.0,5.24,5.24,5.21,5.23,73000.0
2006-01-27 15:30:00,5.23,5.27,5.23,5.23,105000.0,5.23,5.27,5.23,5.23,105000.0
2006-01-27 15:35:00,5.23,5.23,5.22,5.22,52000.0,5.23,5.23,5.22,5.22,52000.0
2006-01-27 15:40:00,5.23,5.23,5.2,5.21,90000.0,5.23,5.23,5.2,5.21,90000.0
2006-01-27 15:45:00,5.21,5.21,5.16,5.18,161000.0,5.21,5.21,5.16,5.18,161000.0
2006-01-27 15:50:00,5.18,5.2,5.18,5.19,63000.0,5.18,5.2,5.18,5.19,63000.0
2006-01-27 15:55:00,5.19,5.2,5.17,5.17,145000.0,5.19,5.2,5.17,5.17,145000.0
2006-01-30 09:30:00,5.1,5.17,5.05,5.1,379000.0,5.1,5.17,5.05,5.1,379000.0
2006-01-30 09:35:00,5.13,5.15,5.11,5.15,87000.0,5.13,5.15,5.11,5.15,87000.0
2006-01-30 09:40:00,5.14,5.2,5.14,5.15,47000.0,5.14,5.2,5.14,5.15,47000.0
2006-01-30 09:45:00,5.16,5.17,5.12,5.13,62000.0,5.16,5.17,5.12,5.13,62000.0
2006-01-30 09:50:00,5.12,5.13,5.1,5.13,30000.0,5.12,5.13,5.1,5.13,30000.0
2006-01-30 09:55:00,5.13,5.16,5.13,5.15,20000.0,5.13,5.16,5.13,5.15,20000.0
2006-01-30 10:00:00,5.15,5.15,5.13,5.13,14000.0,5.15,5.15,5.13,5.13,14000.0
2006-01-30 10:05:00,5.15,5.17,5.15,5.16,32000.0,5.15,5.17,5.15,5.16,32000.0
2006-01-30 10:10:00,5.16,5.16,5.13,5.14,87000.0,5.16,5.16,5.13,5.14,87000.0
2006-01-30 10:15:00,5.14,5.16,5.13,5.15,88000.0,5.14,5.16,5.13,5.15,88000.0
2006-01-30 10:20:00,5.17,5.17,5.14,5.16,40000.0,5.17,5.17,5.14,5.16,40000.0
2006-01-30 10:25:00,5.15,5.15,5.14,5.15,9000.0,5.15,5.15,5.14,5.15,9000.0
2006-01-30 10:30:00,5.14,5.15,5.14,5.14,11000.0,5.14,5.15,5.14,5.14,11000.0
2006-01-30 10:35:00,5.14,5.16,5.14,5.16,36000.0,5.14,5.16,5.14,5.16,36000.0
2006-01-30 10:40:00,5.15,5.15,5.13,5.13,82000.0,5.15,5.15,5.13,5.13,82000.0
2006-01-30 10:45:00,5.13,5.14,5.13,5.13,34000.0,5.13,5.14,5.13,5.13,34000.0
2006-01-30 10:50:00,5.13,5.13,5.13,5.13,38000.0,5.13,5.13,5.13,5.13,38000.0
2006-01-30 10:55:00,5.13,5.14,5.13,5.13,42000.0,5.13,5.14,5.13,5.13,42000.0
2006-01-30 11:00:00,5.13,5.13,5.13,5.13,18000.0,5.13,5.13,5.13,5.13,18000.0
2006-01-30 11:05:00,5.13,5.13,5.11,5.13,29000.0,5.13,5.13,5.11,5.13,29000.0
2006-01-30 11:10:00,5.13,5.13,5.12,5.12,36000.0,5.13,5.13,5.12,5.12,36000.0
2006-01-30 11:15:00,5.13,5.13,5.12,5.13,23000.0,5.13,5.13,5.12,5.13,23000.0
2006-01-30 11:20:00,5.13,5.14,5.13,5.13,26000.0,5.13,5.14,5.13,5.13,26000.0
2006-01-30 11:25:00,5.13,5.17,5.13,5.17,62000.0,5.13,5.17,5.13,5.17,62000.0
2006-01-30 11:30:00,5.17,5.18,5.15,5.15,47000.0,5.17,5.18,5.15,5.15,47000.0
2006-01-30 11:35:00,5.15,5.17,5.15,5.15,20000.0,5.15,5.17,5.15,5.15,20000.0
2006-01-30 11:40:00,5.15,5.17,5.15,5.16,28000.0,5.15,5.17,5.15,5.16,28000.0
2006-01-30 11:45:00,5.17,5.17,5.16,5.17,18000.0,5.17,5.17,5.16,5.17,18000.0
2006-01-30 11:50:00,5.16,5.17,5.16,5.17,36000.0,5.16,5.17,5.16,5.17,36000.0
2006-01-30 11:55:00,5.17,5.18,5.16,5.16,14000.0,5.17,5.18,5.16,5.16,14000.0
2006-01-30 12:00:00,5.17,5.17,5.16,5.17,8000.0,5.17,5.17,5.16,5.17,8000.0
2006-01-30 12:05:00,5.17,5.17,5.17,5.17,1000.0,5.17,5.17,5.17,5.17,1000.0
2006-01-30 12:10:00,5.18,5.27,5.17,5.24,169000.0,5.18,5.27,5.17,5.24,169000.0
2006-01-30 12:15:00,5.26,5.3,5.24,5.29,171000.0,5.26,5.3,5.24,5.29,171000.0
2006-01-30 12:20:00,5.29,5.29,5.27,5.28,150000.0,5.29,5.29,5.27,5.28,150000.0
2006-01-30 12:25:00,5.28,5.29,5.28,5.28,146000.0,5.28,5.29,5.28,5.28,146000.0
2006-01-30 12:30:00,5.28,5.28,5.28,5.28,126000.0,5.28,5.28,5.28,5.28,126000.0
2006-01-30 12:35:00,5.28,5.28,5.28,5.28,9000.0,5.28,5.28,5.28,5.28,9000.0
2006-01-30 12:40:00,5.28,5.28,5.28,5.28,35000.0,5.28,5.28,5.28,5.28,35000.0
2006-01-30 12:45:00,5.28,5.28,5.26,5.26,63000.0,5.28,5.28,5.26,5.26,63000.0
2006-01-30 12:50:00,5.27,5.27,5.23,5.25,73000.0,5.27,5.27,5.23,5.25,73000.0
2006-01-30 12:55:00,5.24,5.24,5.23,5.24,22000.0,5.24,5.24,5.23,5.24,22000.0
2006-01-30 13:00:00,5.25,5.25,5.25,5.25,4000.0,5.25,5.25,5.25,5.25,4000.0
2006-01-30 13:05:00,5.24,5.26,5.24,5.25,11000.0,5.24,5.26,5.24,5.25,11000.0
2006-01-30 13:10:00,5.24,5.25,5.24,5.25,12000.0,5.24,5.25,5.24,5.25,12000.0
2006-01-30 13:15:00,5.24,5.26,5.24,5.26,45000.0,5.24,5.26,5.24,5.26,45000.0
2006-01-30 13:20:00,5.26,5.26,5.25,5.25,10000.0,5.26,5.26,5.25,5.25,10000.0
2006-01-30 13:25:00,5.25,5.25,5.21,5.22,55000.0,5.25,5.25,5.21,5.22,55000.0
2006-01-30 13:30:00,5.22,5.24,5.22,5.24,17000.0,5.22,5.24,5.22,5.24,17000.0
2006-01-30 13:35:00,5.24,5.24,5.22,5.23,9000.0,5.24,5.24,5.22,5.23,9000.0
2006-01-30 13:40:00,5.23,5.23,5.21,5.21,17000.0,5.23,5.23,5.21,5.21,17000.0
2006-01-30 13:45:00,5.22,5.23,5.21,5.23,14000.0,5.22,5.23,5.21,5.23,14000.0
2006-01-30 13:50:00,5.23,5.24,5.23,5.24,3000.0,5.23,5.24,5.23,5.24,3000.0
2006-01-30 13:55:00,5.23,5.27,5.23,5.25,99000.0,5.23,5.27,5.23,5.25,99000.0
2006-01-30 14:00:00,5.24,5.25,5.24,5.24,9000.0,5.24,5.25,5.24,5.24,9000.0
2006-01-30 14:05:00,5.24,5.25,5.23,5.23,10000.0,5.24,5.25,5.23,5.23,10000.0
2006-01-30 14:10:00,5.23,5.23,5.23,5.23,4000.0,5.23,5.23,5.23,5.23,4000.0
2006-01-30 14:15:00,5.23,5.24,5.23,5.23,3000.0,5.23,5.24,5.23,5.23,3000.0
2006-01-30 14:20:00,5.23,5.24,5.23,5.24,31000.0,5.23,5.24,5.23,5.24,31000.0
2006-01-30 14:25:00,5.24,5.25,5.24,5.24,30000.0,5.24,5.25,5.24,5.24,30000.0
2006-01-30 14:30:00,5.25,5.25,5.25,5.25,42000.0,5.25,5.25,5.25,5.25,42000.0
2006-01-30 14:35:00,5.25,5.27,5.25,5.27,16000.0,5.25,5.27,5.25,5.27,16000.0
2006-01-30 14:40:00,5.28,5.29,5.27,5.29,58000.0,5.28,5.29,5.27,5.29,58000.0
2006-01-30 14:45:00,5.29,5.29,5.27,5.28,35000.0,5.29,5.29,5.27,5.28,35000.0
2006-01-30 14:50:00,5.27,5.29,5.27,5.29,20000.0,5.27,5.29,5.27,5.29,20000.0
2006-01-30 14:55:00,5.28,5.29,5.27,5.29,80000.0,5.28,5.29,5.27,5.29,80000.0
2006-01-30 15:00:00,5.28,5.29,5.28,5.28,23000.0,5.28,5.29,5.28,5.28,23000.0
2006-01-30 15:05:00,5.28,5.28,5.26,5.26,28000.0,5.28,5.28,5.26,5.26,28000.0
2006-01-30 15:10:00,5.26,5.27,5.26,5.26,16000.0,5.26,5.27,5.26,5.26,16000.0
2006-01-30 15:15:00,5.26,5.26,5.25,5.25,71000.0,5.26,5.26,5.25,5.25,71000.0
2006-01-30 15:20:00,5.25,5.25,5.25,5.25,31000.0,5.25,5.25,5.25,5.25,31000.0
2006-01-30 15:25:00,5.27,5.27,5.26,5.26,11000.0,5.27,5.27,5.26,5.26,11000.0
2006-01-30 15:30:00,5.26,5.27,5.26,5.26,20000.0,5.26,5.27,5.26,5.26,20000.0
2006-01-30 15:35:00,5.26,5.28,5.26,5.28,49000.0,5.26,5.28,5.26,5.28,49000.0
2006-01-30 15:40:00,5.27,5.28,5.27,5.27,48000.0,5.27,5.28,5.27,5.27,48000.0
2006-01-30 15:45:00,5.27,5.28,5.27,5.27,79000.0,5.27,5.28,5.27,5.27,79000.0
2006-01-30 15:50:00,5.27,5.28,5.26,5.26,87000.0,5.27,5.28,5.26,5.26,87000.0
2006-01-30 15:55:00,5.26,5.26,5.25,5.25,139000.0,5.26,5.26,5.25,5.25,139000.0
2006-01-31 09:30:00,5.3,5.32,5.27,5.3,119000.0,5.3,5.32,5.27,5.3,119000.0
2006-01-31 09:35:00,5.32,5.34,5.3,5.3,45000.0,5.32,5.34,5.3,5.3,45000.0
2006-01-31 09:40:00,5.3,5.31,5.27,5.29,67000.0,5.3,5.31,5.27,5.29,67000.0
2006-01-31 09:45:00,5.29,5.32,5.27,5.32,105000.0,5.29,5.32,5.27,5.32,105000.0
2006-01-31 09:50:00,5.31,5.31,5.3,5.3,27000.0,5.31,5.31,5.3,5.3,27000.0
2006-01-31 09:55:00,5.3,5.3,5.29,5.29,79000.0,5.3,5.3,5.29,5.29,79000.0
2006-01-31 10:00:00,5.29,5.29,5.29,5.29,78000.0,5.29,5.29,5.29,5.29,78000.0
2006-01-31 10:05:00,5.29,5.29,5.28,5.29,50000.0,5.29,5.29,5.28,5.29,50000.0
2006-01-31 10:10:00,5.28,5.29,5.28,5.28,31000.0,5.28,5.29,5.28,5.28,31000.0
2006-01-31 10:15:00,5.28,5.33,5.28,5.33,65000.0,5.28,5.33,5.28,5.33,65000.0
2006-01-31 10:20:00,5.33,5.4,5.32,5.36,431000.0,5.33,5.4,5.32,5.36,431000.0
2006-01-31 10:25:00,5.36,5.36,5.32,5.33,62000.0,5.36,5.36,5.32,5.33,62000.0
2006-01-31 10:30:00,5.33,5.37,5.33,5.37,54000.0,5.33,5.37,5.33,5.37,54000.0
2006-01-31 10:35:00,5.36,5.38,5.34,5.35,109000.0,5.36,5.38,5.34,5.35,109000.0
2006-01-31 10:40:00,5.35,5.36,5.33,5.34,60000.0,5.35,5.36,5.33,5.34,60000.0
2006-01-31 10:45:00,5.34,5.37,5.33,5.37,88000.0,5.34,5.37,5.33,5.37,88000.0
2006-01-31 10:50:00,5.37,5.37,5.35,5.35,48000.0,5.37,5.37,5.35,5.35,48000.0
2006-01-31 10:55:00,5.34,5.36,5.34,5.35,94000.0,5.34,5.36,5.34,5.35,94000.0
2006-01-31 11:00:00,5.35,5.36,5.34,5.35,50000.0,5.35,5.36,5.34,5.35,50000.0
2006-01-31 11:05:00,5.35,5.35,5.34,5.35,35000.0,5.35,5.35,5.34,5.35,35000.0
2006-01-31 11:10:00,5.35,5.35,5.35,5.35,18000.0,5.35,5.35,5.35,5.35,18000.0
2006-01-31 11:15:00,5.35,5.35,5.35,5.35,21000.0,5.35,5.35,5.35,5.35,21000.0
2006-01-31 11:20:00,5.35,5.35,5.33,5.34,39000.0,5.35,5.35,5.33,5.34,39000.0
2006-01-31 11:25:00,5.33,5.33,5.31,5.32,112000.0,5.33,5.33,5.31,5.32,112000.0
2006-01-31 11:30:00,5.32,5.33,5.32,5.32,15000.0,5.32,5.33,5.32,5.32,15000.0
2006-01-31 11:35:00,5.33,5.33,5.31,5.31,34000.0,5.33,5.33,5.31,5.31,34000.0
2006-01-31 11:40:00,5.32,5.33,5.32,5.32,55000.0,5.32,5.33,5.32,5.32,55000.0
2006-01-31 11:45:00,5.32,5.32,5.31,5.32,31000.0,5.32,5.32,5.31,5.32,31000.0
2006-01-31 11:50:00,5.32,5.32,5.3,5.32,38000.0,5.32,5.32,5.3,5.32,38000.0
2006-01-31 11:55:00,5.32,5.32,5.3,5.31,18000.0,5.32,5.32,5.3,5.31,18000.0
2006-01-31 12:00:00,5.31,5.31,5.3,5.3,21000.0,5.31,5.31,5.3,5.3,21000.0
2006-01-31 12:05:00,5.3,5.34,5.3,5.34,65000.0,5.3,5.34,5.3,5.34,65000.0
2006-01-31 12:10:00,5.33,5.37,5.33,5.36,59000.0,5.33,5.37,5.33,5.36,59000.0
2006-01-31 12:15:00,5.36,5.36,5.35,5.36,67000.0,5.36,5.36,5.35,5.36,67000.0
2006-01-31 12:20:00,5.35,5.36,5.35,5.35,36000.0,5.35,5.36,5.35,5.35,36000.0
2006-01-31 12:25:00,5.36,5.36,5.35,5.35,57000.0,5.36,5.36,5.35,5.35,57000.0
2006-01-31 12:30:00,5.35,5.35,5.35,5.35,21000.0,5.35,5.35,5.35,5.35,21000.0
2006-01-31 12:35:00,5.35,5.35,5.33,5.33,39000.0,5.35,5.35,5.33,5.33,39000.0
2006-01-31 12:40:00,5.34,5.35,5.33,5.34,29000.0,5.34,5.35,5.33,5.34,29000.0
2006-01-31 12:45:00,5.34,5.34,5.34,5.34,8000.0,5.34,5.34,5.34,5.34,8000.0
2006-01-31 12:50:00,5.34,5.34,5.34,5.34,16000.0,5.34,5.34,5.34,5.34,16000.0
2006-01-31 12:55:00,5.34,5.36,5.34,5.36,45000.0,5.34,5.36,5.34,5.36,45000.0
2006-01-31 13:00:00,5.36,5.36,5.35,5.35,30000.0,5.36,5.36,5.35,5.35,30000.0
2006-01-31 13:05:00,5.33,5.35,5.33,5.33,10000.0,5.33,5.35,5.33,5.33,10000.0
2006-01-31 13:10:00,5.34,5.36,5.34,5.35,110000.0,5.34,5.36,5.34,5.35,110000.0
2006-01-31 13:15:00,5.35,5.35,5.33,5.34,20000.0,5.35,5.35,5.33,5.34,20000.0
2006-01-31 13:20:00,5.34,5.35,5.34,5.34,27000.0,5.34,5.35,5.34,5.34,27000.0
2006-01-31 13:25:00,5.35,5.35,5.35,5.35,3000.0,5.35,5.35,5.35,5.35,3000.0
2006-01-31 13:30:00,5.35,5.35,5.35,5.35,19000.0,5.35,5.35,5.35,5.35,19000.0
2006-01-31 13:35:00,5.34,5.36,5.34,5.36,59000.0,5.34,5.36,5.34,5.36,59000.0
2006-01-31 13:40:00,5.35,5.35,5.35,5.35,4000.0,5.35,5.35,5.35,5.35,4000.0
2006-01-31 13:45:00,5.35,5.39,5.35,5.39,101000.0,5.35,5.39,5.35,5.39,101000.0
2006-01-31 13:50:00,5.37,5.39,5.35,5.37,61000.0,5.37,5.39,5.35,5.37,61000.0
2006-01-31 13:55:00,5.37,5.4,5.37,5.39,63000.0,5.37,5.4,5.37,5.39,63000.0
2006-01-31 14:00:00,5.4,5.44,5.39,5.42,457000.0,5.4,5.44,5.39,5.42,457000.0
2006-01-31 14:05:00,5.43,5.44,5.4,5.43,166000.0,5.43,5.44,5.4,5.43,166000.0
2006-01-31 14:10:00,5.42,5.42,5.37,5.39,103000.0,5.42,5.42,5.37,5.39,103000.0
2006-01-31 14:15:00,5.38,5.4,5.35,5.35,50000.0,5.38,5.4,5.35,5.35,50000.0
2006-01-31 14:20:00,5.35,5.37,5.35,5.37,49000.0,5.35,5.37,5.35,5.37,49000.0
2006-01-31 14:25:00,5.37,5.38,5.35,5.38,69000.0,5.37,5.38,5.35,5.38,69000.0
2006-01-31 14:30:00,5.38,5.4,5.37,5.37,78000.0,5.38,5.4,5.37,5.37,78000.0
2006-01-31 14:35:00,5.38,5.38,5.36,5.37,25000.0,5.38,5.38,5.36,5.37,25000.0
2006-01-31 14:40:00,5.38,5.39,5.38,5.39,30000.0,5.38,5.39,5.38,5.39,30000.0
2006-01-31 14:45:00,5.4,5.4,5.37,5.4,31000.0,5.4,5.4,5.37,5.4,31000.0
2006-01-31 14:50:00,5.4,5.43,5.4,5.43,158000.0,5.4,5.43,5.4,5.43,158000.0
2006-01-31 14:55:00,5.42,5.43,5.41,5.42,73000.0,5.42,5.43,5.41,5.42,73000.0
2006-01-31 15:00:00,5.42,5.42,5.4,5.42,69000.0,5.42,5.42,5.4,5.42,69000.0
2006-01-31 15:05:00,5.41,5.42,5.38,5.38,57000.0,5.41,5.42,5.38,5.38,57000.0
2006-01-31 15:10:00,5.38,5.42,5.38,5.42,50000.0,5.38,5.42,5.38,5.42,50000.0
2006-01-31 15:15:00,5.42,5.43,5.41,5.42,78000.0,5.42,5.43,5.41,5.42,78000.0
2006-01-31 15:20:00,5.42,5.43,5.41,5.41,46000.0,5.42,5.43,5.41,5.41,46000.0
2006-01-31 15:25:00,5.41,5.42,5.41,5.42,73000.0,5.41,5.42,5.41,5.42,73000.0
2006-01-31 15:30:00,5.42,5.43,5.41,5.42,63000.0,5.42,5.43,5.41,5.42,63000.0
2006-01-31 15:35:00,5.41,5.42,5.41,5.42,84000.0,5.41,5.42,5.41,5.42,84000.0
2006-01-31 15:40:00,5.42,5.42,5.4,5.4,134000.0,5.42,5.42,5.4,5.4,134000.0
2006-01-31 15:45:00,5.41,5.43,5.41,5.43,96000.0,5.41,5.43,5.41,5.43,96000.0
2006-01-31 15:50:00,5.43,5.44,5.43,5.43,190000.0,5.43,5.44,5.43,5.43,190000.0
2006-01-31 15:55:00,5.43,5.45,5.43,5.45,330000.0,5.43,5.45,5.43,5.45,330000.0
2006-02-01 09:30:00,5.3,5.37,5.15,5.2,560000.0,5.3,5.37,5.15,5.2,560000.0
2006-02-01 09:35:00,5.2,5.23,5.18,5.21,312000.0,5.2,5.23,5.18,5.21,312000.0
2006-02-01 09:40:00,5.2,5.2,5.18,5.18,524000.0,5.2,5.2,5.18,5.18,524000.0
2006-02-01 09:45:00,5.19,5.22,5.19,5.2,551000.0,5.19,5.22,5.19,5.2,551000.0
2006-02-01 09:50:00,5.2,5.21,5.2,5.2,312000.0,5.2,5.21,5.2,5.2,312000.0
2006-02-01 09:55:00,5.2,5.21,5.16,5.21,242000.0,5.2,5.21,5.16,5.21,242000.0
2006-02-01 10:00:00,5.19,5.22,5.19,5.21,79000.0,5.19,5.22,5.19,5.21,79000.0
2006-02-01 10:05:00,5.21,5.3,5.19,5.2,310000.0,5.21,5.3,5.19,5.2,310000.0
2006-02-01 10:10:00,5.2,5.21,5.19,5.2,298000.0,5.2,5.21,5.19,5.2,298000.0
2006-02-01 10:15:00,5.2,5.21,5.2,5.21,233000.0,5.2,5.21,5.2,5.21,233000.0
2006-02-01 10:20:00,5.21,5.25,5.21,5.24,182000.0,5.21,5.25,5.21,5.24,182000.0
2006-02-01 10:25:00,5.23,5.25,5.23,5.23,216000.0,5.23,5.25,5.23,5.23,216000.0
2006-02-01 10:30:00,5.24,5.27,5.23,5.26,509000.0,5.24,5.27,5.23,5.26,509000.0
2006-02-01 10:35:00,5.26,5.29,5.24,5.24,246000.0,5.26,5.29,5.24,5.24,246000.0
2006-02-01 10:40:00,5.24,5.25,5.24,5.25,81000.0,5.24,5.25,5.24,5.25,81000.0
2006-02-01 10:45:00,5.24,5.25,5.24,5.24,39000.0,5.24,5.25,5.24,5.24,39000.0
2006-02-01 10:50:00,5.24,5.25,5.24,5.25,53000.0,5.24,5.25,5.24,5.25,53000.0
2006-02-01 10:55:00,5.24,5.25,5.24,5.24,24000.0,5.24,5.25,5.24,5.24,24000.0
2006-02-01 11:00:00,5.25,5.25,5.24,5.24,70000.0,5.25,5.25,5.24,5.24,70000.0
2006-02-01 11:05:00,5.24,5.24,5.24,5.24,82000.0,5.24,5.24,5.24,5.24,82000.0
2006-02-01 11:10:00,5.24,5.24,5.24,5.24,59000.0,5.24,5.24,5.24,5.24,59000.0
2006-02-01 11:15:00,5.24,5.24,5.24,5.24,63000.0,5.24,5.24,5.24,5.24,63000.0
2006-02-01 11:20:00,5.24,5.24,5.24,5.24,116000.0,5.24,5.24,5.24,5.24,116000.0
2006-02-01 11:25:00,5.24,5.24,5.24,5.24,66000.0,5.24,5.24,5.24,5.24,66000.0
2006-02-01 11:30:00,5.24,5.24,5.24,5.24,14000.0,5.24,5.24,5.24,5.24,14000.0
2006-02-01 11:35:00,5.24,5.24,5.22,5.23,84000.0,5.24,5.24,5.22,5.23,84000.0
2006-02-01 11:40:00,5.22,5.22,5.2,5.2,88000.0,5.22,5.22,5.2,5.2,88000.0
2006-02-01 11:45:00,5.2,5.21,5.2,5.21,48000.0,5.2,5.21,5.2,5.21,48000.0
2006-02-01 11:50:00,5.2,5.21,5.2,5.21,66000.0,5.2,5.21,5.2,5.21,66000.0
2006-02-01 11:55:00,5.21,5.21,5.2,5.2,155000.0,5.21,5.21,5.2,5.2,155000.0
2006-02-01 12:00:00,5.2,5.21,5.19,5.2,114000.0,5.2,5.21,5.19,5.2,114000.0
2006-02-01 12:05:00,5.2,5.21,5.2,5.21,58000.0,5.2,5.21,5.2,5.21,58000.0
2006-02-01 12:10:00,5.21,5.21,5.2,5.21,82000.0,5.21,5.21,5.2,5.21,82000.0
2006-02-01 12:15:00,5.2,5.21,5.2,5.21,105000.0,5.2,5.21,5.2,5.21,105000.0
2006-02-01 12:20:00,5.21,5.23,5.21,5.23,72000.0,5.21,5.23,5.21,5.23,72000.0
2006-02-01 12:25:00,5.22,5.23,5.22,5.23,40000.0,5.22,5.23,5.22,5.23,40000.0
2006-02-01 12:30:00,5.23,5.23,5.23,5.23,115000.0,5.23,5.23,5.23,5.23,115000.0
2006-02-01 12:35:00,5.23,5.23,5.23,5.23,20000.0,5.23,5.23,5.23,5.23,20000.0
2006-02-01 12:40:00,5.23,5.23,5.23,5.23,39000.0,5.23,5.23,5.23,5.23,39000.0
2006-02-01 12:45:00,5.23,5.23,5.22,5.22,76000.0,5.23,5.23,5.22,5.22,76000.0
2006-02-01 12:50:00,5.22,5.23,5.22,5.23,55000.0,5.22,5.23,5.22,5.23,55000.0
2006-02-01 12:55:00,5.23,5.23,5.23,5.23,0.0,5.23,5.23,5.23,5.23,0.0
2006-02-01 13:00:00,5.23,5.23,5.23,5.23,9000.0,5.23,5.23,5.23,5.23,9000.0
2006-02-01 13:05:00,5.22,5.22,5.22,5.22,3000.0,5.22,5.22,5.22,5.22,3000.0
2006-02-01 13:10:00,5.22,5.22,5.22,5.22,34000.0,5.22,5.22,5.22,5.22,34000.0
2006-02-01 13:15:00,5.22,5.22,5.21,5.21,92000.0,5.22,5.22,5.21,5.21,92000.0
2006-02-01 13:20:00,5.21,5.21,5.21,5.21,31000.0,5.21,5.21,5.21,5.21,31000.0
2006-02-01 13:25:00,5.21,5.22,5.21,5.22,38000.0,5.21,5.22,5.21,5.22,38000.0
2006-02-01 13:30:00,5.21,5.22,5.21,5.21,13000.0,5.21,5.22,5.21,5.21,13000.0
2006-02-01 13:35:00,5.21,5.21,5.2,5.2,15000.0,5.21,5.21,5.2,5.2,15000.0
2006-02-01 13:40:00,5.21,5.21,5.19,5.19,70000.0,5.21,5.21,5.19,5.19,70000.0
2006-02-01 13:45:00,5.19,5.2,5.19,5.19,21000.0,5.19,5.2,5.19,5.19,21000.0
2006-02-01 13:50:00,5.19,5.2,5.19,5.19,45000.0,5.19,5.2,5.19,5.19,45000.0
2006-02-01 13:55:00,5.19,5.19,5.15,5.15,241000.0,5.19,5.19,5.15,5.15,241000.0
2006-02-01 14:00:00,5.15,5.18,5.15,5.18,194000.0,5.15,5.18,5.15,5.18,194000.0
2006-02-01 14:05:00,5.18,5.19,5.18,5.19,59000.0,5.18,5.19,5.18,5.19,59000.0
2006-02-01 14:10:00,5.19,5.19,5.17,5.17,57000.0,5.19,5.19,5.17,5.17,57000.0
2006-02-01 14:15:00,5.17,5.18,5.16,5.16,109000.0,5.17,5.18,5.16,5.16,109000.0
2006-02-01 14:20:00,5.16,5.17,5.15,5.16,88000.0,5.16,5.17,5.15,5.16,88000.0
2006-02-01 14:25:00,5.16,5.17,5.15,5.17,41000.0,5.16,5.17,5.15,5.17,41000.0
2006-02-01 14:30:00,5.17,5.18,5.17,5.17,43000.0,5.17,5.18,5.17,5.17,43000.0
2006-02-01 14:35:00,5.17,5.18,5.17,5.17,55000.0,5.17,5.18,5.17,5.17,55000.0
2006-02-01 14:40:00,5.18,5.18,5.17,5.18,41000.0,5.18,5.18,5.17,5.18,41000.0
2006-02-01 14:45:00,5.17,5.17,5.17,5.17,16000.0,5.17,5.17,5.17,5.17,16000.0
2006-02-01 14:50:00,5.17,5.18,5.17,5.17,47000.0,5.17,5.18,5.17,5.17,47000.0
2006-02-01 14:55:00,5.17,5.17,5.16,5.17,141000.0,5.17,5.17,5.16,5.17,141000.0
2006-02-01 15:00:00,5.17,5.18,5.17,5.17,42000.0,5.17,5.18,5.17,5.17,42000.0
2006-02-01 15:05:00,5.17,5.18,5.17,5.18,23000.0,5.17,5.18,5.17,5.18,23000.0
2006-02-01 15:10:00,5.17,5.17,5.15,5.16,299000.0,5.17,5.17,5.15,5.16,299000.0
2006-02-01 15:15:00,5.15,5.16,5.11,5.13,317000.0,5.15,5.16,5.11,5.13,317000.0
2006-02-01 15:20:00,5.12,5.14,5.11,5.12,164000.0,5.12,5.14,5.11,5.12,164000.0
2006-02-01 15:25:00,5.12,5.12,5.07,5.09,310000.0,5.12,5.12,5.07,5.09,310000.0
2006-02-01 15:30:00,5.1,5.12,5.1,5.12,114000.0,5.1,5.12,5.1,5.12,114000.0
2006-02-01 15:35:00,5.12,5.12,5.1,5.1,223000.0,5.12,5.12,5.1,5.1,223000.0
2006-02-01 15:40:00,5.1,5.11,5.1,5.11,118000.0,5.1,5.11,5.1,5.11,118000.0
2006-02-01 15:45:00,5.11,5.12,5.08,5.09,223000.0,5.11,5.12,5.08,5.09,223000.0
2006-02-01 15:50:00,5.09,5.12,5.08,5.1,346000.0,5.09,5.12,5.08,5.1,346000.0
2006-02-01 15:55:00,5.1,5.12,5.1,5.1,519000.0,5.1,5.12,5.1,5.1,519000.0
2006-02-02 09:30:00,5.15,5.15,5.03,5.05,336000.0,5.15,5.15,5.03,5.05,336000.0
2006-02-02 09:35:00,5.06,5.09,5.06,5.08,71000.0,5.06,5.09,5.06,5.08,71000.0
2006-02-02 09:40:00,5.07,5.09,5.07,5.07,114000.0,5.07,5.09,5.07,5.07,114000.0
2006-02-02 09:45:00,5.08,5.08,5.05,5.06,297000.0,5.08,5.08,5.05,5.06,297000.0
2006-02-02 09:50:00,5.07,5.08,5.07,5.08,133000.0,5.07,5.08,5.07,5.08,133000.0
2006-02-02 09:55:00,5.08,5.08,5.07,5.08,182000.0,5.08,5.08,5.07,5.08,182000.0
2006-02-02 10:00:00,5.08,5.08,5.07,5.07,165000.0,5.08,5.08,5.07,5.07,165000.0
2006-02-02 10:05:00,5.07,5.07,5.06,5.07,93000.0,5.07,5.07,5.06,5.07,93000.0
2006-02-02 10:10:00,5.07,5.07,5.06,5.06,29000.0,5.07,5.07,5.06,5.06,29000.0
2006-02-02 10:15:00,5.07,5.07,5.05,5.05,125000.0,5.07,5.07,5.05,5.05,125000.0
2006-02-02 10:20:00,5.06,5.07,5.03,5.03,155000.0,5.06,5.07,5.03,5.03,155000.0
2006-02-02 10:25:00,5.03,5.04,5.01,5.02,485000.0,5.03,5.04,5.01,5.02,485000.0
2006-02-02 10:30:00,5.02,5.03,5.02,5.02,138000.0,5.02,5.03,5.02,5.02,138000.0
2006-02-02 10:35:00,5.02,5.03,5.02,5.03,50000.0,5.02,5.03,5.02,5.03,50000.0
2006-02-02 10:40:00,5.03,5.04,5.03,5.03,112000.0,5.03,5.04,5.03,5.03,112000.0
2006-02-02 10:45:00,5.03,5.04,5.03,5.03,76000.0,5.03,5.04,5.03,5.03,76000.0
2006-02-02 10:50:00,5.04,5.05,5.03,5.04,86000.0,5.04,5.05,5.03,5.04,86000.0
2006-02-02 10:55:00,5.04,5.05,5.03,5.03,58000.0,5.04,5.05,5.03,5.03,58000.0
2006-02-02 11:00:00,5.03,5.03,5.03,5.03,40000.0,5.03,5.03,5.03,5.03,40000.0
2006-02-02 11:05:00,5.03,5.03,5.03,5.03,145000.0,5.03,5.03,5.03,5.03,145000.0
2006-02-02 11:10:00,5.03,5.03,5.02,5.02,64000.0,5.03,5.03,5.02,5.02,64000.0
2006-02-02 11:15:00,5.02,5.03,5.02,5.02,55000.0,5.02,5.03,5.02,5.02,55000.0
2006-02-02 11:20:00,5.02,5.02,5.02,5.02,58000.0,5.02,5.02,5.02,5.02,58000.0
2006-02-02 11:25:00,5.02,5.02,5.01,5.01,104000.0,5.02,5.02,5.01,5.01,104000.0
2006-02-02 11:30:00,5.01,5.02,5.01,5.02,109000.0,5.01,5.02,5.01,5.02,109000.0
2006-02-02 11:35:00,5.02,5.02,5.01,5.01,72000.0,5.02,5.02,5.01,5.01,72000.0
2006-02-02 11:40:00,5.01,5.01,4.99,5.0,493000.0,5.01,5.01,4.99,5.0,493000.0
2006-02-02 11:45:00,5.0,5.0,4.99,5.0,96000.0,5.0,5.0,4.99,5.0,96000.0
2006-02-02 11:50:00,5.0,5.0,4.99,5.0,74000.0,5.0,5.0,4.99,5.0,74000.0
2006-02-02 11:55:00,5.0,5.0,4.99,5.0,124000.0,5.0,5.0,4.99,5.0,124000.0
2006-02-02 12:00:00,5.0,5.01,5.0,5.01,97000.0,5.0,5.01,5.0,5.01,97000.0
2006-02-02 12:05:00,5.01,5.01,5.0,5.0,63000.0,5.01,5.01,5.0,5.0,63000.0
2006-02-02 12:10:00,4.99,5.0,4.99,4.99,85000.0,4.99,5.0,4.99,4.99,85000.0
2006-02-02 12:15:00,5.0,5.0,4.99,5.0,77000.0,5.0,5.0,4.99,5.0,77000.0
2006-02-02 12:20:00,5.0,5.0,5.0,5.0,36000.0,5.0,5.0,5.0,5.0,36000.0
2006-02-02 12:25:00,5.0,5.0,4.99,4.99,41000.0,5.0,5.0,4.99,4.99,41000.0
2006-02-02 12:30:00,4.99,4.99,4.99,4.99,38000.0,4.99,4.99,4.99,4.99,38000.0
2006-02-02 12:35:00,5.0,5.0,4.99,5.0,22000.0,5.0,5.0,4.99,5.0,22000.0
2006-02-02 12:40:00,5.0,5.0,5.0,5.0,30000.0,5.0,5.0,5.0,5.0,30000.0
2006-02-02 12:45:00,5.0,5.0,5.0,5.0,27000.0,5.0,5.0,5.0,5.0,27000.0
2006-02-02 12:50:00,5.0,5.0,5.0,5.0,69000.0,5.0,5.0,5.0,5.0,69000.0
2006-02-02 12:55:00,5.0,5.0,5.0,5.0,25000.0,5.0,5.0,5.0,5.0,25000.0
2006-02-02 13:00:00,5.0,5.0,5.0,5.0,18000.0,5.0,5.0,5.0,5.0,18000.0
2006-02-02 13:05:00,5.0,5.0,5.0,5.0,25000.0,5.0,5.0,5.0,5.0,25000.0
2006-02-02 13:10:00,4.99,4.99,4.99,4.99,8000.0,4.99,4.99,4.99,4.99,8000.0
2006-02-02 13:15:00,5.0,5.0,4.99,5.0,23000.0,5.0,5.0,4.99,5.0,23000.0
2006-02-02 13:20:00,4.99,4.99,4.99,4.99,12000.0,4.99,4.99,4.99,4.99,12000.0
2006-02-02 13:25:00,4.99,4.99,4.99,4.99,88000.0,4.99,4.99,4.99,4.99,88000.0
2006-02-02 13:30:00,4.99,4.99,4.99,4.99,161000.0,4.99,4.99,4.99,4.99,161000.0
2006-02-02 13:35:00,4.99,4.99,4.97,4.97,254000.0,4.99,4.99,4.97,4.97,254000.0
2006-02-02 13:40:00,4.97,4.97,4.96,4.96,117000.0,4.97,4.97,4.96,4.96,117000.0
2006-02-02 13:45:00,4.95,4.97,4.95,4.97,58000.0,4.95,4.97,4.95,4.97,58000.0
2006-02-02 13:50:00,4.96,4.97,4.96,4.96,109000.0,4.96,4.97,4.96,4.96,109000.0
2006-02-02 13:55:00,4.96,4.96,4.91,4.91,199000.0,4.96,4.96,4.91,4.91,199000.0
2006-02-02 14:00:00,4.91,4.93,4.91,4.93,180000.0,4.91,4.93,4.91,4.93,180000.0
2006-02-02 14:05:00,4.92,4.93,4.92,4.93,55000.0,4.92,4.93,4.92,4.93,55000.0
2006-02-02 14:10:00,4.92,4.92,4.89,4.89,351000.0,4.92,4.92,4.89,4.89,351000.0
2006-02-02 14:15:00,4.9,4.9,4.89,4.9,172000.0,4.9,4.9,4.89,4.9,172000.0
2006-02-02 14:20:00,4.9,4.95,4.9,4.93,79000.0,4.9,4.95,4.9,4.93,79000.0
2006-02-02 14:25:00,4.92,4.93,4.9,4.9,113000.0,4.92,4.93,4.9,4.9,113000.0
2006-02-02 14:30:00,4.9,4.92,4.89,4.91,124000.0,4.9,4.92,4.89,4.91,124000.0
2006-02-02 14:35:00,4.9,4.91,4.9,4.9,80000.0,4.9,4.91,4.9,4.9,80000.0
2006-02-02 14:40:00,4.9,4.9,4.89,4.9,97000.0,4.9,4.9,4.89,4.9,97000.0
2006-02-02 14:45:00,4.91,4.92,4.9,4.92,105000.0,4.91,4.92,4.9,4.92,105000.0
2006-02-02 14:50:00,4.92,4.92,4.91,4.92,21000.0,4.92,4.92,4.91,4.92,21000.0
2006-02-02 14:55:00,4.92,4.92,4.91,4.91,95000.0,4.92,4.92,4.91,4.91,95000.0
2006-02-02 15:00:00,4.91,4.92,4.9,4.92,65000.0,4.91,4.92,4.9,4.92,65000.0
2006-02-02 15:05:00,4.91,4.92,4.89,4.89,286000.0,4.91,4.92,4.89,4.89,286000.0
2006-02-02 15:10:00,4.89,4.89,4.86,4.88,223000.0,4.89,4.89,4.86,4.88,223000.0
2006-02-02 15:15:00,4.88,4.93,4.87,4.91,173000.0,4.88,4.93,4.87,4.91,173000.0
2006-02-02 15:20:00,4.89,4.9,4.88,4.9,73000.0,4.89,4.9,4.88,4.9,73000.0
2006-02-02 15:25:00,4.9,4.9,4.87,4.9,176000.0,4.9,4.9,4.87,4.9,176000.0
2006-02-02 15:30:00,4.9,4.9,4.88,4.9,88000.0,4.9,4.9,4.88,4.9,88000.0
2006-02-02 15:35:00,4.89,4.9,4.88,4.89,158000.0,4.89,4.9,4.88,4.89,158000.0
2006-02-02 15:40:00,4.89,4.9,4.89,4.89,42000.0,4.89,4.9,4.89,4.89,42000.0
2006-02-02 15:45:00,4.89,4.89,4.87,4.87,139000.0,4.89,4.89,4.87,4.87,139000.0
2006-02-02 15:50:00,4.88,4.9,4.87,4.89,96000.0,4.88,4.9,4.87,4.89,96000.0
2006-02-02 15:55:00,4.89,4.9,4.89,4.9,147000.0,4.89,4.9,4.89,4.9,147000.0
2006-02-03 09:30:00,4.86,4.95,4.83,4.85,107000.0,4.86,4.95,4.83,4.85,107000.0
2006-02-03 09:35:00,4.85,4.87,4.85,4.85,116000.0,4.85,4.87,4.85,4.85,116000.0
2006-02-03 09:40:00,4.85,4.87,4.83,4.84,253000.0,4.85,4.87,4.83,4.84,253000.0
2006-02-03 09:45:00,4.83,4.84,4.8,4.82,151000.0,4.83,4.84,4.8,4.82,151000.0
2006-02-03 09:50:00,4.82,4.82,4.78,4.78,364000.0,4.82,4.82,4.78,4.78,364000.0
2006-02-03 09:55:00,4.78,4.79,4.73,4.73,420000.0,4.78,4.79,4.73,4.73,420000.0
2006-02-03 10:00:00,4.74,4.75,4.71,4.73,217000.0,4.74,4.75,4.71,4.73,217000.0
2006-02-03 10:05:00,4.74,4.75,4.72,4.75,288000.0,4.74,4.75,4.72,4.75,288000.0
2006-02-03 10:10:00,4.75,4.75,4.73,4.74,105000.0,4.75,4.75,4.73,4.74,105000.0
2006-02-03 10:15:00,4.74,4.74,4.73,4.74,274000.0,4.74,4.74,4.73,4.74,274000.0
2006-02-03 10:20:00,4.74,4.74,4.73,4.73,52000.0,4.74,4.74,4.73,4.73,52000.0
2006-02-03 10:25:00,4.74,4.75,4.74,4.74,161000.0,4.74,4.75,4.74,4.74,161000.0
2006-02-03 10:30:00,4.73,4.74,4.73,4.74,64000.0,4.73,4.74,4.73,4.74,64000.0
2006-02-03 10:35:00,4.73,4.73,4.68,4.69,306000.0,4.73,4.73,4.68,4.69,306000.0
2006-02-03 10:40:00,4.69,4.69,4.66,4.68,199000.0,4.69,4.69,4.66,4.68,199000.0
2006-02-03 10:45:00,4.68,4.7,4.68,4.7,93000.0,4.68,4.7,4.68,4.7,93000.0
2006-02-03 10:50:00,4.69,4.7,4.69,4.7,60000.0,4.69,4.7,4.69,4.7,60000.0
2006-02-03 10:55:00,4.69,4.7,4.69,4.69,169000.0,4.69,4.7,4.69,4.69,169000.0
2006-02-03 11:00:00,4.7,4.7,4.69,4.7,55000.0,4.7,4.7,4.69,4.7,55000.0
2006-02-03 11:05:00,4.69,4.7,4.69,4.69,57000.0,4.69,4.7,4.69,4.69,57000.0
2006-02-03 11:10:00,4.69,4.69,4.69,4.69,46000.0,4.69,4.69,4.69,4.69,46000.0
2006-02-03 11:15:00,4.69,4.69,4.69,4.69,18000.0,4.69,4.69,4.69,4.69,18000.0
2006-02-03 11:20:00,4.69,4.7,4.69,4.69,66000.0,4.69,4.7,4.69,4.69,66000.0
2006-02-03 11:25:00,4.69,4.7,4.69,4.69,52000.0,4.69,4.7,4.69,4.69,52000.0
2006-02-03 11:30:00,4.69,4.69,4.69,4.69,48000.0,4.69,4.69,4.69,4.69,48000.0
2006-02-03 11:35:00,4.69,4.69,4.68,4.68,51000.0,4.69,4.69,4.68,4.68,51000.0
2006-02-03 11:40:00,4.68,4.7,4.67,4.69,144000.0,4.68,4.7,4.67,4.69,144000.0
2006-02-03 11:45:00,4.69,4.7,4.69,4.69,43000.0,4.69,4.7,4.69,4.69,43000.0
2006-02-03 11:50:00,4.68,4.69,4.68,4.69,21000.0,4.68,4.69,4.68,4.69,21000.0
2006-02-03 11:55:00,4.68,4.68,4.67,4.67,52000.0,4.68,4.68,4.67,4.67,52000.0
2006-02-03 12:00:00,4.68,4.68,4.67,4.68,78000.0,4.68,4.68,4.67,4.68,78000.0
2006-02-03 12:05:00,4.67,4.67,4.65,4.65,160000.0,4.67,4.67,4.65,4.65,160000.0
2006-02-03 12:10:00,4.67,4.67,4.65,4.65,56000.0,4.67,4.67,4.65,4.65,56000.0
2006-02-03 12:15:00,4.65,4.67,4.65,4.65,40000.0,4.65,4.67,4.65,4.65,40000.0
2006-02-03 12:20:00,4.65,4.66,4.65,4.65,22000.0,4.65,4.66,4.65,4.65,22000.0
2006-02-03 12:25:00,4.65,4.65,4.62,4.62,158000.0,4.65,4.65,4.62,4.62,158000.0
2006-02-03 12:30:00,4.62,4.64,4.62,4.64,142000.0,4.62,4.64,4.62,4.64,142000.0
2006-02-03 12:35:00,4.64,4.65,4.62,4.63,169000.0,4.64,4.65,4.62,4.63,169000.0
2006-02-03 12:40:00,4.64,4.64,4.62,4.63,134000.0,4.64,4.64,4.62,4.63,134000.0
2006-02-03 12:45:00,4.64,4.64,4.64,4.64,76000.0,4.64,4.64,4.64,4.64,76000.0
2006-02-03 12:50:00,4.63,4.64,4.63,4.64,34000.0,4.63,4.64,4.63,4.64,34000.0
2006-02-03 12:55:00,4.64,4.64,4.63,4.63,40000.0,4.64,4.64,4.63,4.63,40000.0
2006-02-03 13:00:00,4.63,4.65,4.63,4.65,151000.0,4.63,4.65,4.63,4.65,151000.0
2006-02-03 13:05:00,4.65,4.65,4.64,4.64,28000.0,4.65,4.65,4.64,4.64,28000.0
2006-02-03 13:10:00,4.64,4.64,4.64,4.64,40000.0,4.64,4.64,4.64,4.64,40000.0
2006-02-03 13:15:00,4.64,4.68,4.64,4.66,77000.0,4.64,4.68,4.64,4.66,77000.0
2006-02-03 13:20:00,4.66,4.69,4.66,4.68,150000.0,4.66,4.69,4.66,4.68,150000.0
2006-02-03 13:25:00,4.68,4.68,4.65,4.67,43000.0,4.68,4.68,4.65,4.67,43000.0
2006-02-03 13:30:00,4.66,4.68,4.66,4.68,120000.0,4.66,4.68,4.66,4.68,120000.0
2006-02-03 13:35:00,4.68,4.69,4.68,4.69,60000.0,4.68,4.69,4.68,4.69,60000.0
2006-02-03 13:40:00,4.68,4.69,4.65,4.66,69000.0,4.68,4.69,4.65,4.66,69000.0
2006-02-03 13:45:00,4.66,4.66,4.64,4.66,100000.0,4.66,4.66,4.64,4.66,100000.0
2006-02-03 13:50:00,4.65,4.65,4.64,4.64,54000.0,4.65,4.65,4.64,4.64,54000.0
2006-02-03 13:55:00,4.64,4.64,4.63,4.64,73000.0,4.64,4.64,4.63,4.64,73000.0
2006-02-03 14:00:00,4.64,4.64,4.63,4.64,67000.0,4.64,4.64,4.63,4.64,67000.0
2006-02-03 14:05:00,4.64,4.64,4.63,4.64,66000.0,4.64,4.64,4.63,4.64,66000.0
2006-02-03 14:10:00,4.63,4.64,4.63,4.63,106000.0,4.63,4.64,4.63,4.63,106000.0
2006-02-03 14:15:00,4.63,4.63,4.62,4.63,115000.0,4.63,4.63,4.62,4.63,115000.0
2006-02-03 14:20:00,4.63,4.64,4.63,4.64,67000.0,4.63,4.64,4.63,4.64,67000.0
2006-02-03 14:25:00,4.63,4.67,4.63,4.65,124000.0,4.63,4.67,4.63,4.65,124000.0
2006-02-03 14:30:00,4.66,4.66,4.65,4.65,31000.0,4.66,4.66,4.65,4.65,31000.0
2006-02-03 14:35:00,4.65,4.67,4.65,4.67,51000.0,4.65,4.67,4.65,4.67,51000.0
2006-02-03 14:40:00,4.67,4.67,4.67,4.67,38000.0,4.67,4.67,4.67,4.67,38000.0
2006-02-03 14:45:00,4.67,4.67,4.65,4.66,54000.0,4.67,4.67,4.65,4.66,54000.0
2006-02-03 14:50:00,4.67,4.67,4.64,4.65,45000.0,4.67,4.67,4.64,4.65,45000.0
2006-02-03 14:55:00,4.65,4.65,4.64,4.64,24000.0,4.65,4.65,4.64,4.64,24000.0
2006-02-03 15:00:00,4.64,4.65,4.64,4.64,44000.0,4.64,4.65,4.64,4.64,44000.0
2006-02-03 15:05:00,4.64,4.65,4.64,4.64,26000.0,4.64,4.65,4.64,4.64,26000.0
2006-02-03 15:10:00,4.64,4.66,4.64,4.66,57000.0,4.64,4.66,4.64,4.66,57000.0
2006-02-03 15:15:00,4.66,4.66,4.63,4.64,53000.0,4.66,4.66,4.63,4.64,53000.0
2006-02-03 15:20:00,4.64,4.65,4.63,4.65,104000.0,4.64,4.65,4.63,4.65,104000.0
2006-02-03 15:25:00,4.65,4.65,4.64,4.65,54000.0,4.65,4.65,4.64,4.65,54000.0
2006-02-03 15:30:00,4.65,4.65,4.63,4.63,70000.0,4.65,4.65,4.63,4.63,70000.0
2006-02-03 15:35:00,4.64,4.64,4.63,4.63,58000.0,4.64,4.64,4.63,4.63,58000.0
2006-02-03 15:40:00,4.63,4.64,4.62,4.62,209000.0,4.63,4.64,4.62,4.62,209000.0
2006-02-03 15:45:00,4.63,4.64,4.62,4.63,100000.0,4.63,4.64,4.62,4.63,100000.0
2006-02-03 15:50:00,4.63,4.63,4.62,4.62,226000.0,4.63,4.63,4.62,4.62,226000.0
2006-02-03 15:55:00,4.63,4.63,4.61,4.61,277000.0,4.63,4.63,4.61,4.61,277000.0
2006-02-06 09:30:00,4.65,4.68,4.62,4.66,331000.0,4.65,4.68,4.62,4.66,331000.0
2006-02-06 09:35:00,4.65,4.65,4.63,4.64,95000.0,4.65,4.65,4.63,4.64,95000.0
2006-02-06 09:40:00,4.64,4.65,4.64,4.65,98000.0,4.64,4.65,4.64,4.65,98000.0
2006-02-06 09:45:00,4.64,4.65,4.64,4.65,60000.0,4.64,4.65,4.64,4.65,60000.0
2006-02-06 09:50:00,4.64,4.64,4.63,4.63,137000.0,4.64,4.64,4.63,4.63,137000.0
2006-02-06 09:55:00,4.63,4.63,4.6,4.61,201000.0,4.63,4.63,4.6,4.61,201000.0
2006-02-06 10:00:00,4.61,4.61,4.6,4.61,114000.0,4.61,4.61,4.6,4.61,114000.0
2006-02-06 10:05:00,4.61,4.61,4.6,4.61,83000.0,4.61,4.61,4.6,4.61,83000.0
2006-02-06 10:10:00,4.61,4.62,4.6,4.61,65000.0,4.61,4.62,4.6,4.61,65000.0
2006-02-06 10:15:00,4.61,4.64,4.61,4.64,104000.0,4.61,4.64,4.61,4.64,104000.0
2006-02-06 10:20:00,4.63,4.64,4.61,4.62,140000.0,4.63,4.64,4.61,4.62,140000.0
2006-02-06 10:25:00,4.61,4.61,4.57,4.57,264000.0,4.61,4.61,4.57,4.57,264000.0
2006-02-06 10:30:00,4.57,4.59,4.56,4.59,56000.0,4.57,4.59,4.56,4.59,56000.0
2006-02-06 10:35:00,4.59,4.59,4.58,4.58,59000.0,4.59,4.59,4.58,4.58,59000.0
2006-02-06 10:40:00,4.58,4.58,4.54,4.54,237000.0,4.58,4.58,4.54,4.54,237000.0
2006-02-06 10:45:00,4.55,4.55,4.52,4.53,256000.0,4.55,4.55,4.52,4.53,256000.0
2006-02-06 10:50:00,4.53,4.53,4.46,4.46,510000.0,4.53,4.53,4.46,4.46,510000.0
2006-02-06 10:55:00,4.47,4.48,4.44,4.45,246000.0,4.47,4.48,4.44,4.45,246000.0
2006-02-06 11:00:00,4.45,4.5,4.45,4.49,343000.0,4.45,4.5,4.45,4.49,343000.0
2006-02-06 11:05:00,4.49,4.52,4.49,4.49,117000.0,4.49,4.52,4.49,4.49,117000.0
2006-02-06 11:10:00,4.5,4.5,4.49,4.5,53000.0,4.5,4.5,4.49,4.5,53000.0
2006-02-06 11:15:00,4.49,4.5,4.49,4.5,20000.0,4.49,4.5,4.49,4.5,20000.0
2006-02-06 11:20:00,4.5,4.52,4.5,4.52,92000.0,4.5,4.52,4.5,4.52,92000.0
2006-02-06 11:25:00,4.51,4.52,4.5,4.5,51000.0,4.51,4.52,4.5,4.5,51000.0
2006-02-06 11:30:00,4.52,4.52,4.5,4.52,45000.0,4.52,4.52,4.5,4.52,45000.0
2006-02-06 11:35:00,4.52,4.52,4.49,4.49,50000.0,4.52,4.52,4.49,4.49,50000.0
2006-02-06 11:40:00,4.5,4.5,4.48,4.5,74000.0,4.5,4.5,4.48,4.5,74000.0
2006-02-06 11:45:00,4.5,4.5,4.49,4.5,40000.0,4.5,4.5,4.49,4.5,40000.0
2006-02-06 11:50:00,4.5,4.5,4.49,4.5,324000.0,4.5,4.5,4.49,4.5,324000.0
2006-02-06 11:55:00,4.49,4.52,4.49,4.51,126000.0,4.49,4.52,4.49,4.51,126000.0
2006-02-06 12:00:00,4.51,4.51,4.5,4.5,77000.0,4.51,4.51,4.5,4.5,77000.0
2006-02-06 12:05:00,4.5,4.51,4.5,4.5,209000.0,4.5,4.51,4.5,4.5,209000.0
2006-02-06 12:10:00,4.5,4.51,4.5,4.51,385000.0,4.5,4.51,4.5,4.51,385000.0
2006-02-06 12:15:00,4.52,4.54,4.51,4.54,86000.0,4.52,4.54,4.51,4.54,86000.0
2006-02-06 12:20:00,4.51,4.55,4.51,4.55,74000.0,4.51,4.55,4.51,4.55,74000.0
2006-02-06 12:25:00,4.55,4.55,4.53,4.54,33000.0,4.55,4.55,4.53,4.54,33000.0
2006-02-06 12:30:00,4.54,4.55,4.53,4.54,35000.0,4.54,4.55,4.53,4.54,35000.0
2006-02-06 12:35:00,4.53,4.53,4.53,4.53,24000.0,4.53,4.53,4.53,4.53,24000.0
2006-02-06 12:40:00,4.53,4.53,4.52,4.52,9000.0,4.53,4.53,4.52,4.52,9000.0
2006-02-06 12:45:00,4.53,4.53,4.51,4.51,8000.0,4.53,4.53,4.51,4.51,8000.0
2006-02-06 12:50:00,4.51,4.51,4.5,4.5,44000.0,4.51,4.51,4.5,4.5,44000.0
2006-02-06 12:55:00,4.49,4.49,4.49,4.49,11000.0,4.49,4.49,4.49,4.49,11000.0
2006-02-06 13:00:00,4.5,4.5,4.5,4.5,32000.0,4.5,4.5,4.5,4.5,32000.0
2006-02-06 13:05:00,4.5,4.51,4.5,4.51,48000.0,4.5,4.51,4.5,4.51,48000.0
2006-02-06 13:10:00,4.51,4.52,4.51,4.52,45000.0,4.51,4.52,4.51,4.52,45000.0
2006-02-06 13:15:00,4.52,4.64,4.51,4.62,264000.0,4.52,4.64,4.51,4.62,264000.0
2006-02-06 13:20:00,4.61,4.63,4.58,4.62,106000.0,4.61,4.63,4.58,4.62,106000.0
2006-02-06 13:25:00,4.62,4.67,4.62,4.65,304000.0,4.62,4.67,4.62,4.65,304000.0
2006-02-06 13:30:00,4.63,4.65,4.56,4.56,120000.0,4.63,4.65,4.56,4.56,120000.0
2006-02-06 13:35:00,4.56,4.6,4.56,4.6,52000.0,4.56,4.6,4.56,4.6,52000.0
2006-02-06 13:40:00,4.6,4.62,4.6,4.61,21000.0,4.6,4.62,4.6,4.61,21000.0
2006-02-06 13:45:00,4.61,4.62,4.57,4.57,105000.0,4.61,4.62,4.57,4.57,105000.0
2006-02-06 13:50:00,4.57,4.57,4.54,4.56,78000.0,4.57,4.57,4.54,4.56,78000.0
2006-02-06 13:55:00,4.57,4.57,4.56,4.56,52000.0,4.57,4.57,4.56,4.56,52000.0
2006-02-06 14:00:00,4.57,4.58,4.55,4.55,49000.0,4.57,4.58,4.55,4.55,49000.0
2006-02-06 14:05:00,4.56,4.56,4.54,4.55,10000.0,4.56,4.56,4.54,4.55,10000.0
2006-02-06 14:10:00,4.56,4.56,4.55,4.55,18000.0,4.56,4.56,4.55,4.55,18000.0
2006-02-06 14:15:00,4.56,4.57,4.55,4.57,15000.0,4.56,4.57,4.55,4.57,15000.0
2006-02-06 14:20:00,4.58,4.58,4.57,4.58,8000.0,4.58,4.58,4.57,4.58,8000.0
2006-02-06 14:25:00,4.57,4.58,4.57,4.57,10000.0,4.57,4.58,4.57,4.57,10000.0
2006-02-06 14:30:00,4.56,4.59,4.56,4.59,53000.0,4.56,4.59,4.56,4.59,53000.0
2006-02-06 14:35:00,4.59,4.63,4.59,4.62,118000.0,4.59,4.63,4.59,4.62,118000.0
2006-02-06 14:40:00,4.62,4.64,4.61,4.62,71000.0,4.62,4.64,4.61,4.62,71000.0
2006-02-06 14:45:00,4.63,4.63,4.61,4.63,55000.0,4.63,4.63,4.61,4.63,55000.0
2006-02-06 14:50:00,4.62,4.64,4.62,4.63,41000.0,4.62,4.64,4.62,4.63,41000.0
2006-02-06 14:55:00,4.63,4.63,4.63,4.63,21000.0,4.63,4.63,4.63,4.63,21000.0
2006-02-06 15:00:00,4.63,4.63,4.59,4.62,61000.0,4.63,4.63,4.59,4.62,61000.0
2006-02-06 15:05:00,4.61,4.62,4.61,4.62,22000.0,4.61,4.62,4.61,4.62,22000.0
2006-02-06 15:10:00,4.61,4.62,4.6,4.62,62000.0,4.61,4.62,4.6,4.62,62000.0
2006-02-06 15:15:00,4.61,4.61,4.59,4.61,97000.0,4.61,4.61,4.59,4.61,97000.0
2006-02-06 15:20:00,4.61,4.61,4.6,4.61,27000.0,4.61,4.61,4.6,4.61,27000.0
2006-02-06 15:25:00,4.61,4.61,4.61,4.61,10000.0,4.61,4.61,4.61,4.61,10000.0
2006-02-06 15:30:00,4.61,4.62,4.61,4.62,50000.0,4.61,4.62,4.61,4.62,50000.0
2006-02-06 15:35:00,4.61,4.61,4.6,4.6,67000.0,4.61,4.61,4.6,4.6,67000.0
2006-02-06 15:40:00,4.6,4.61,4.6,4.61,53000.0,4.6,4.61,4.6,4.61,53000.0
2006-02-06 15:45:00,4.61,4.61,4.6,4.6,72000.0,4.61,4.61,4.6,4.6,72000.0
2006-02-06 15:50:00,4.6,4.61,4.56,4.57,49000.0,4.6,4.61,4.56,4.57,49000.0
2006-02-06 15:55:00,4.58,4.58,4.56,4.58,160000.0,4.58,4.58,4.56,4.58,160000.0
2006-02-07 09:30:00,4.61,4.67,4.57,4.63,269000.0,4.61,4.67,4.57,4.63,269000.0
2006-02-07 09:35:00,4.64,4.7,4.62,4.69,224000.0,4.64,4.7,4.62,4.69,224000.0
2006-02-07 09:40:00,4.69,4.78,4.69,4.77,641000.0,4.69,4.78,4.69,4.77,641000.0
2006-02-07 09:45:00,4.77,4.77,4.73,4.76,214000.0,4.77,4.77,4.73,4.76,214000.0
2006-02-07 09:50:00,4.76,4.77,4.74,4.76,185000.0,4.76,4.77,4.74,4.76,185000.0
2006-02-07 09:55:00,4.75,4.78,4.73,4.74,153000.0,4.75,4.78,4.73,4.74,153000.0
2006-02-07 10:00:00,4.74,4.75,4.69,4.69,180000.0,4.74,4.75,4.69,4.69,180000.0
2006-02-07 10:05:00,4.7,4.73,4.68,4.71,152000.0,4.7,4.73,4.68,4.71,152000.0
2006-02-07 10:10:00,4.7,4.72,4.68,4.68,103000.0,4.7,4.72,4.68,4.68,103000.0
2006-02-07 10:15:00,4.68,4.78,4.68,4.74,328000.0,4.68,4.78,4.68,4.74,328000.0
2006-02-07 10:20:00,4.74,4.76,4.72,4.73,189000.0,4.74,4.76,4.72,4.73,189000.0
2006-02-07 10:25:00,4.71,4.72,4.65,4.67,160000.0,4.71,4.72,4.65,4.67,160000.0
2006-02-07 10:30:00,4.66,4.68,4.66,4.67,123000.0,4.66,4.68,4.66,4.67,123000.0
2006-02-07 10:35:00,4.67,4.69,4.66,4.66,51000.0,4.67,4.69,4.66,4.66,51000.0
2006-02-07 10:40:00,4.66,4.67,4.65,4.65,68000.0,4.66,4.67,4.65,4.65,68000.0
2006-02-07 10:45:00,4.65,4.65,4.62,4.63,79000.0,4.65,4.65,4.62,4.63,79000.0
2006-02-07 10:50:00,4.64,4.66,4.64,4.65,41000.0,4.64,4.66,4.64,4.65,41000.0
2006-02-07 10:55:00,4.65,4.67,4.64,4.67,28000.0,4.65,4.67,4.64,4.67,28000.0
2006-02-07 11:00:00,4.68,4.68,4.67,4.68,13000.0,4.68,4.68,4.67,4.68,13000.0
2006-02-07 11:05:00,4.66,4.67,4.66,4.66,19000.0,4.66,4.67,4.66,4.66,19000.0
2006-02-07 11:10:00,4.67,4.67,4.66,4.67,41000.0,4.67,4.67,4.66,4.67,41000.0
2006-02-07 11:15:00,4.68,4.68,4.67,4.67,14000.0,4.68,4.68,4.67,4.67,14000.0
2006-02-07 11:20:00,4.68,4.68,4.67,4.67,16000.0,4.68,4.68,4.67,4.67,16000.0
2006-02-07 11:25:00,4.67,4.68,4.66,4.67,42000.0,4.67,4.68,4.66,4.67,42000.0
2006-02-07 11:30:00,4.67,4.68,4.67,4.68,25000.0,4.67,4.68,4.67,4.68,25000.0
2006-02-07 11:35:00,4.68,4.69,4.68,4.69,48000.0,4.68,4.69,4.68,4.69,48000.0
2006-02-07 11:40:00,4.68,4.69,4.68,4.68,30000.0,4.68,4.69,4.68,4.68,30000.0
2006-02-07 11:45:00,4.68,4.68,4.64,4.65,18000.0,4.68,4.68,4.64,4.65,18000.0
2006-02-07 11:50:00,4.65,4.65,4.63,4.64,47000.0,4.65,4.65,4.63,4.64,47000.0
2006-02-07 11:55:00,4.64,4.64,4.63,4.64,10000.0,4.64,4.64,4.63,4.64,10000.0
2006-02-07 12:00:00,4.63,4.64,4.63,4.63,17000.0,4.63,4.64,4.63,4.63,17000.0
2006-02-07 12:05:00,4.64,4.64,4.6,4.61,84000.0,4.64,4.64,4.6,4.61,84000.0
2006-02-07 12:10:00,4.62,4.63,4.62,4.62,9000.0,4.62,4.63,4.62,4.62,9000.0
2006-02-07 12:15:00,4.62,4.62,4.6,4.6,31000.0,4.62,4.62,4.6,4.6,31000.0
2006-02-07 12:20:00,4.61,4.61,4.6,4.6,24000.0,4.61,4.61,4.6,4.6,24000.0
2006-02-07 12:25:00,4.61,4.61,4.6,4.6,39000.0,4.61,4.61,4.6,4.6,39000.0
2006-02-07 12:30:00,4.6,4.6,4.55,4.55,176000.0,4.6,4.6,4.55,4.55,176000.0
2006-02-07 12:35:00,4.55,4.55,4.51,4.53,130000.0,4.55,4.55,4.51,4.53,130000.0
2006-02-07 12:40:00,4.53,4.57,4.53,4.55,24000.0,4.53,4.57,4.53,4.55,24000.0
2006-02-07 12:45:00,4.55,4.55,4.53,4.53,24000.0,4.55,4.55,4.53,4.53,24000.0
2006-02-07 12:50:00,4.53,4.54,4.53,4.53,16000.0,4.53,4.54,4.53,4.53,16000.0
2006-02-07 12:55:00,4.54,4.54,4.53,4.54,40000.0,4.54,4.54,4.53,4.54,40000.0
2006-02-07 13:00:00,4.54,4.54,4.52,4.52,128000.0,4.54,4.54,4.52,4.52,128000.0
2006-02-07 13:05:00,4.52,4.52,4.5,4.5,65000.0,4.52,4.52,4.5,4.5,65000.0
2006-02-07 13:10:00,4.51,4.53,4.49,4.53,103000.0,4.51,4.53,4.49,4.53,103000.0
2006-02-07 13:15:00,4.52,4.52,4.49,4.52,56000.0,4.52,4.52,4.49,4.52,56000.0
2006-02-07 13:20:00,4.52,4.55,4.5,4.54,35000.0,4.52,4.55,4.5,4.54,35000.0
2006-02-07 13:25:00,4.54,4.57,4.54,4.55,39000.0,4.54,4.57,4.54,4.55,39000.0
2006-02-07 13:30:00,4.55,4.55,4.53,4.55,38000.0,4.55,4.55,4.53,4.55,38000.0
2006-02-07 13:35:00,4.57,4.58,4.56,4.57,80000.0,4.57,4.58,4.56,4.57,80000.0
2006-02-07 13:40:00,4.57,4.6,4.56,4.6,131000.0,4.57,4.6,4.56,4.6,131000.0
2006-02-07 13:45:00,4.59,4.6,4.58,4.59,33000.0,4.59,4.6,4.58,4.59,33000.0
2006-02-07 13:50:00,4.59,4.59,4.56,4.56,72000.0,4.59,4.59,4.56,4.56,72000.0
2006-02-07 13:55:00,4.56,4.56,4.56,4.56,3000.0,4.56,4.56,4.56,4.56,3000.0
2006-02-07 14:00:00,4.57,4.58,4.57,4.57,17000.0,4.57,4.58,4.57,4.57,17000.0
2006-02-07 14:05:00,4.59,4.59,4.57,4.57,30000.0,4.59,4.59,4.57,4.57,30000.0
2006-02-07 14:10:00,4.57,4.57,4.55,4.55,29000.0,4.57,4.57,4.55,4.55,29000.0
2006-02-07 14:15:00,4.56,4.56,4.53,4.55,28000.0,4.56,4.56,4.53,4.55,28000.0
2006-02-07 14:20:00,4.55,4.55,4.53,4.53,40000.0,4.55,4.55,4.53,4.53,40000.0
2006-02-07 14:25:00,4.54,4.55,4.54,4.55,8000.0,4.54,4.55,4.54,4.55,8000.0
2006-02-07 14:30:00,4.55,4.55,4.54,4.54,24000.0,4.55,4.55,4.54,4.54,24000.0
2006-02-07 14:35:00,4.55,4.56,4.55,4.55,21000.0,4.55,4.56,4.55,4.55,21000.0
2006-02-07 14:40:00,4.55,4.56,4.55,4.56,18000.0,4.55,4.56,4.55,4.56,18000.0
2006-02-07 14:45:00,4.56,4.56,4.55,4.55,36000.0,4.56,4.56,4.55,4.55,36000.0
2006-02-07 14:50:00,4.55,4.55,4.53,4.53,48000.0,4.55,4.55,4.53,4.53,48000.0
2006-02-07 14:55:00,4.53,4.55,4.53,4.53,12000.0,4.53,4.55,4.53,4.53,12000.0
2006-02-07 15:00:00,4.55,4.55,4.54,4.54,28000.0,4.55,4.55,4.54,4.54,28000.0
2006-02-07 15:05:00,4.55,4.55,4.54,4.55,12000.0,4.55,4.55,4.54,4.55,12000.0
2006-02-07 15:10:00,4.55,4.55,4.55,4.55,11000.0,4.55,4.55,4.55,4.55,11000.0
2006-02-07 15:15:00,4.55,4.58,4.55,4.58,78000.0,4.55,4.58,4.55,4.58,78000.0
2006-02-07 15:20:00,4.57,4.57,4.55,4.55,27000.0,4.57,4.57,4.55,4.55,27000.0
2006-02-07 15:25:00,4.56,4.56,4.55,4.55,18000.0,4.56,4.56,4.55,4.55,18000.0
2006-02-07 15:30:00,4.54,4.55,4.54,4.54,80000.0,4.54,4.55,4.54,4.54,80000.0
2006-02-07 15:35:00,4.56,4.57,4.54,4.55,22000.0,4.56,4.57,4.54,4.55,22000.0
2006-02-07 15:40:00,4.55,4.56,4.53,4.54,151000.0,4.55,4.56,4.53,4.54,151000.0
2006-02-07 15:45:00,4.54,4.54,4.53,4.53,130000.0,4.54,4.54,4.53,4.53,130000.0
2006-02-07 15:50:00,4.52,4.53,4.51,4.51,108000.0,4.52,4.53,4.51,4.51,108000.0
2006-02-07 15:55:00,4.51,4.54,4.51,4.54,169000.0,4.51,4.54,4.51,4.54,169000.0
2006-02-08 09:30:00,4.55,4.57,4.53,4.54,85000.0,4.55,4.57,4.53,4.54,85000.0
2006-02-08 09:35:00,4.53,4.58,4.53,4.57,121000.0,4.53,4.58,4.53,4.57,121000.0
2006-02-08 09:40:00,4.57,4.57,4.55,4.56,112000.0,4.57,4.57,4.55,4.56,112000.0
2006-02-08 09:45:00,4.55,4.55,4.5,4.5,162000.0,4.55,4.55,4.5,4.5,162000.0
2006-02-08 09:50:00,4.5,4.51,4.46,4.49,107000.0,4.5,4.51,4.46,4.49,107000.0
2006-02-08 09:55:00,4.5,4.5,4.48,4.48,40000.0,4.5,4.5,4.48,4.48,40000.0
2006-02-08 10:00:00,4.48,4.5,4.48,4.49,89000.0,4.48,4.5,4.48,4.49,89000.0
2006-02-08 10:05:00,4.52,4.53,4.51,4.53,100000.0,4.52,4.53,4.51,4.53,100000.0
2006-02-08 10:10:00,4.52,4.52,4.5,4.5,42000.0,4.52,4.52,4.5,4.5,42000.0
2006-02-08 10:15:00,4.5,4.52,4.5,4.51,73000.0,4.5,4.52,4.5,4.51,73000.0
2006-02-08 10:20:00,4.51,4.53,4.51,4.53,25000.0,4.51,4.53,4.51,4.53,25000.0
2006-02-08 10:25:00,4.52,4.53,4.51,4.53,58000.0,4.52,4.53,4.51,4.53,58000.0
2006-02-08 10:30:00,4.51,4.52,4.51,4.52,40000.0,4.51,4.52,4.51,4.52,40000.0
2006-02-08 10:35:00,4.53,4.53,4.52,4.53,8000.0,4.53,4.53,4.52,4.53,8000.0
2006-02-08 10:40:00,4.53,4.53,4.52,4.52,17000.0,4.53,4.53,4.52,4.52,17000.0
2006-02-08 10:45:00,4.52,4.53,4.52,4.52,8000.0,4.52,4.53,4.52,4.52,8000.0
2006-02-08 10:50:00,4.52,4.53,4.52,4.53,35000.0,4.52,4.53,4.52,4.53,35000.0
2006-02-08 10:55:00,4.53,4.54,4.53,4.53,19000.0,4.53,4.54,4.53,4.53,19000.0
2006-02-08 11:00:00,4.53,4.53,4.53,4.53,19000.0,4.53,4.53,4.53,4.53,19000.0
2006-02-08 11:05:00,4.52,4.53,4.52,4.52,20000.0,4.52,4.53,4.52,4.52,20000.0
2006-02-08 11:10:00,4.52,4.52,4.52,4.52,54000.0,4.52,4.52,4.52,4.52,54000.0
2006-02-08 11:15:00,4.52,4.53,4.52,4.53,8000.0,4.52,4.53,4.52,4.53,8000.0
2006-02-08 11:20:00,4.52,4.52,4.52,4.52,17000.0,4.52,4.52,4.52,4.52,17000.0
2006-02-08 11:25:00,4.52,4.54,4.52,4.54,39000.0,4.52,4.54,4.52,4.54,39000.0
2006-02-08 11:30:00,4.55,4.64,4.55,4.64,180000.0,4.55,4.64,4.55,4.64,180000.0
2006-02-08 11:35:00,4.64,4.69,4.64,4.65,266000.0,4.64,4.69,4.64,4.65,266000.0
2006-02-08 11:40:00,4.64,4.65,4.61,4.62,36000.0,4.64,4.65,4.61,4.62,36000.0
2006-02-08 11:45:00,4.63,4.63,4.6,4.62,102000.0,4.63,4.63,4.6,4.62,102000.0
2006-02-08 11:50:00,4.63,4.63,4.62,4.63,63000.0,4.63,4.63,4.62,4.63,63000.0
2006-02-08 11:55:00,4.63,4.65,4.62,4.65,63000.0,4.63,4.65,4.62,4.65,63000.0
2006-02-08 12:00:00,4.63,4.65,4.63,4.64,85000.0,4.63,4.65,4.63,4.64,85000.0
2006-02-08 12:05:00,4.65,4.65,4.64,4.64,53000.0,4.65,4.65,4.64,4.64,53000.0
2006-02-08 12:10:00,4.64,4.68,4.64,4.68,107000.0,4.64,4.68,4.64,4.68,107000.0
2006-02-08 12:15:00,4.68,4.69,4.68,4.69,117000.0,4.68,4.69,4.68,4.69,117000.0
2006-02-08 12:20:00,4.67,4.76,4.67,4.76,467000.0,4.67,4.76,4.67,4.76,467000.0
2006-02-08 12:25:00,4.76,4.78,4.73,4.76,401000.0,4.76,4.78,4.73,4.76,401000.0
2006-02-08 12:30:00,4.76,4.84,4.74,4.82,351000.0,4.76,4.84,4.74,4.82,351000.0
2006-02-08 12:35:00,4.83,4.85,4.76,4.81,471000.0,4.83,4.85,4.76,4.81,471000.0
2006-02-08 12:40:00,4.84,4.86,4.82,4.84,216000.0,4.84,4.86,4.82,4.84,216000.0
2006-02-08 12:45:00,4.84,4.86,4.8,4.8,172000.0,4.84,4.86,4.8,4.8,172000.0
2006-02-08 12:50:00,4.8,4.81,4.77,4.77,138000.0,4.8,4.81,4.77,4.77,138000.0
2006-02-08 12:55:00,4.77,4.8,4.77,4.78,61000.0,4.77,4.8,4.77,4.78,61000.0
2006-02-08 13:00:00,4.78,4.78,4.77,4.78,81000.0,4.78,4.78,4.77,4.78,81000.0
2006-02-08 13:05:00,4.78,4.78,4.77,4.77,29000.0,4.78,4.78,4.77,4.77,29000.0
2006-02-08 13:10:00,4.77,4.79,4.77,4.79,65000.0,4.77,4.79,4.77,4.79,65000.0
2006-02-08 13:15:00,4.78,4.79,4.78,4.79,28000.0,4.78,4.79,4.78,4.79,28000.0
2006-02-08 13:20:00,4.79,4.8,4.76,4.76,81000.0,4.79,4.8,4.76,4.76,81000.0
2006-02-08 13:25:00,4.75,4.76,4.73,4.75,119000.0,4.75,4.76,4.73,4.75,119000.0
2006-02-08 13:30:00,4.75,4.75,4.74,4.75,34000.0,4.75,4.75,4.74,4.75,34000.0
2006-02-08 13:35:00,4.74,4.74,4.72,4.73,98000.0,4.74,4.74,4.72,4.73,98000.0
2006-02-08 13:40:00,4.73,4.77,4.71,4.77,136000.0,4.73,4.77,4.71,4.77,136000.0
2006-02-08 13:45:00,4.76,4.76,4.74,4.74,46000.0,4.76,4.76,4.74,4.74,46000.0
2006-02-08 13:50:00,4.74,4.77,4.74,4.77,96000.0,4.74,4.77,4.74,4.77,96000.0
2006-02-08 13:55:00,4.77,4.78,4.77,4.77,30000.0,4.77,4.78,4.77,4.77,30000.0
2006-02-08 14:00:00,4.79,4.81,4.78,4.78,55000.0,4.79,4.81,4.78,4.78,55000.0
2006-02-08 14:05:00,4.77,4.8,4.77,4.79,78000.0,4.77,4.8,4.77,4.79,78000.0
2006-02-08 14:10:00,4.8,4.81,4.78,4.78,108000.0,4.8,4.81,4.78,4.78,108000.0
2006-02-08 14:15:00,4.78,4.78,4.74,4.75,127000.0,4.78,4.78,4.74,4.75,127000.0
2006-02-08 14:20:00,4.74,4.75,4.73,4.73,100000.0,4.74,4.75,4.73,4.73,100000.0
2006-02-08 14:25:00,4.73,4.76,4.73,4.75,28000.0,4.73,4.76,4.73,4.75,28000.0
2006-02-08 14:30:00,4.74,4.76,4.74,4.76,30000.0,4.74,4.76,4.74,4.76,30000.0
2006-02-08 14:35:00,4.75,4.78,4.74,4.77,73000.0,4.75,4.78,4.74,4.77,73000.0
2006-02-08 14:40:00,4.76,4.79,4.74,4.75,55000.0,4.76,4.79,4.74,4.75,55000.0
2006-02-08 14:45:00,4.78,4.79,4.77,4.77,6000.0,4.78,4.79,4.77,4.77,6000.0
2006-02-08 14:50:00,4.78,4.8,4.76,4.8,150000.0,4.78,4.8,4.76,4.8,150000.0
2006-02-08 14:55:00,4.8,4.8,4.78,4.79,6000.0,4.8,4.8,4.78,4.79,6000.0
2006-02-08 15:00:00,4.78,4.8,4.77,4.77,130000.0,4.78,4.8,4.77,4.77,130000.0
2006-02-08 15:05:00,4.77,4.79,4.77,4.78,13000.0,4.77,4.79,4.77,4.78,13000.0
2006-02-08 15:10:00,4.77,4.77,4.73,4.74,37000.0,4.77,4.77,4.73,4.74,37000.0
2006-02-08 15:15:00,4.74,4.78,4.74,4.77,67000.0,4.74,4.78,4.74,4.77,67000.0
2006-02-08 15:20:00,4.77,4.84,4.77,4.84,434000.0,4.77,4.84,4.77,4.84,434000.0
2006-02-08 15:25:00,4.84,4.99,4.83,4.99,782000.0,4.84,4.99,4.83,4.99,782000.0
2006-02-08 15:30:00,4.97,4.99,4.94,4.98,324000.0,4.97,4.99,4.94,4.98,324000.0
2006-02-08 15:35:00,4.97,4.97,4.93,4.93,82000.0,4.97,4.97,4.93,4.93,82000.0
2006-02-08 15:40:00,4.94,4.94,4.89,4.9,232000.0,4.94,4.94,4.89,4.9,232000.0
2006-02-08 15:45:00,4.9,4.9,4.85,4.87,249000.0,4.9,4.9,4.85,4.87,249000.0
2006-02-08 15:50:00,4.88,4.93,4.88,4.93,260000.0,4.88,4.93,4.88,4.93,260000.0
2006-02-08 15:55:00,4.93,4.97,4.92,4.92,304000.0,4.93,4.97,4.92,4.92,304000.0
2006-02-09 09:30:00,4.99,4.99,4.91,4.91,247000.0,4.99,4.99,4.91,4.91,247000.0
2006-02-09 09:35:00,4.93,4.93,4.86,4.87,181000.0,4.93,4.93,4.86,4.87,181000.0
2006-02-09 09:40:00,4.86,4.94,4.85,4.93,170000.0,4.86,4.94,4.85,4.93,170000.0
2006-02-09 09:45:00,4.95,5.08,4.93,5.08,657000.0,4.95,5.08,4.93,5.08,657000.0
2006-02-09 09:50:00,5.08,5.2,5.08,5.17,1047000.0,5.08,5.2,5.08,5.17,1047000.0
2006-02-09 09:55:00,5.16,5.16,5.12,5.15,333000.0,5.16,5.16,5.12,5.15,333000.0
2006-02-09 10:00:00,5.15,5.17,5.13,5.15,302000.0,5.15,5.17,5.13,5.15,302000.0
2006-02-09 10:05:00,5.15,5.16,5.1,5.12,308000.0,5.15,5.16,5.1,5.12,308000.0
2006-02-09 10:10:00,5.12,5.13,5.11,5.11,57000.0,5.12,5.13,5.11,5.11,57000.0
2006-02-09 10:15:00,5.11,5.12,5.1,5.11,94000.0,5.11,5.12,5.1,5.11,94000.0
2006-02-09 10:20:00,5.11,5.11,5.04,5.05,327000.0,5.11,5.11,5.04,5.05,327000.0
2006-02-09 10:25:00,5.06,5.1,5.05,5.1,165000.0,5.06,5.1,5.05,5.1,165000.0
2006-02-09 10:30:00,5.1,5.1,5.07,5.09,72000.0,5.1,5.1,5.07,5.09,72000.0
2006-02-09 10:35:00,5.07,5.08,5.05,5.06,90000.0,5.07,5.08,5.05,5.06,90000.0
2006-02-09 10:40:00,5.05,5.08,5.04,5.07,119000.0,5.05,5.08,5.04,5.07,119000.0
2006-02-09 10:45:00,5.07,5.08,5.07,5.08,39000.0,5.07,5.08,5.07,5.08,39000.0
2006-02-09 10:50:00,5.08,5.08,5.07,5.08,21000.0,5.08,5.08,5.07,5.08,21000.0
2006-02-09 10:55:00,5.07,5.07,5.06,5.07,28000.0,5.07,5.07,5.06,5.07,28000.0
2006-02-09 11:00:00,5.07,5.07,5.07,5.07,15000.0,5.07,5.07,5.07,5.07,15000.0
2006-02-09 11:05:00,5.07,5.07,5.03,5.03,99000.0,5.07,5.07,5.03,5.03,99000.0
2006-02-09 11:10:00,5.03,5.03,4.95,4.98,320000.0,5.03,5.03,4.95,4.98,320000.0
2006-02-09 11:15:00,4.99,5.0,4.96,4.97,144000.0,4.99,5.0,4.96,4.97,144000.0
2006-02-09 11:20:00,4.97,4.97,4.85,4.9,311000.0,4.97,4.97,4.85,4.9,311000.0
2006-02-09 11:25:00,4.9,4.93,4.87,4.93,142000.0,4.9,4.93,4.87,4.93,142000.0
2006-02-09 11:30:00,4.91,4.93,4.89,4.93,224000.0,4.91,4.93,4.89,4.93,224000.0
2006-02-09 11:35:00,4.95,4.98,4.93,4.95,112000.0,4.95,4.98,4.93,4.95,112000.0
2006-02-09 11:40:00,4.97,4.97,4.94,4.95,39000.0,4.97,4.97,4.94,4.95,39000.0
2006-02-09 11:45:00,4.97,5.0,4.96,4.97,127000.0,4.97,5.0,4.96,4.97,127000.0
2006-02-09 11:50:00,5.0,5.0,4.97,4.97,81000.0,5.0,5.0,4.97,4.97,81000.0
2006-02-09 11:55:00,4.97,4.99,4.94,4.97,39000.0,4.97,4.99,4.94,4.97,39000.0
2006-02-09 12:00:00,4.99,5.0,4.97,5.0,36000.0,4.99,5.0,4.97,5.0,36000.0
2006-02-09 12:05:00,4.99,5.03,4.99,5.03,101000.0,4.99,5.03,4.99,5.03,101000.0
2006-02-09 12:10:00,5.02,5.02,4.98,5.0,27000.0,5.02,5.02,4.98,5.0,27000.0
2006-02-09 12:15:00,4.99,5.01,4.98,5.0,49000.0,4.99,5.01,4.98,5.0,49000.0
2006-02-09 12:20:00,5.0,5.01,4.98,4.98,17000.0,5.0,5.01,4.98,4.98,17000.0
2006-02-09 12:25:00,4.99,4.99,4.98,4.99,16000.0,4.99,4.99,4.98,4.99,16000.0
2006-02-09 12:30:00,4.99,5.0,4.99,5.0,44000.0,4.99,5.0,4.99,5.0,44000.0
2006-02-09 12:35:00,5.0,5.01,4.99,5.0,43000.0,5.0,5.01,4.99,5.0,43000.0
2006-02-09 12:40:00,4.99,5.01,4.99,5.01,15000.0,4.99,5.01,4.99,5.01,15000.0
2006-02-09 12:45:00,5.0,5.01,5.0,5.0,29000.0,5.0,5.01,5.0,5.0,29000.0
2006-02-09 12:50:00,5.0,5.0,4.99,5.0,20000.0,5.0,5.0,4.99,5.0,20000.0
2006-02-09 12:55:00,5.0,5.02,5.0,5.02,89000.0,5.0,5.02,5.0,5.02,89000.0
2006-02-09 13:00:00,5.02,5.03,5.0,5.0,80000.0,5.02,5.03,5.0,5.0,80000.0
2006-02-09 13:05:00,5.0,5.01,5.0,5.01,90000.0,5.0,5.01,5.0,5.01,90000.0
2006-02-09 13:10:00,5.0,5.01,5.0,5.0,23000.0,5.0,5.01,5.0,5.0,23000.0
2006-02-09 13:15:00,5.0,5.0,5.0,5.0,4000.0,5.0,5.0,5.0,5.0,4000.0
2006-02-09 13:20:00,5.0,5.0,4.91,4.92,79000.0,5.0,5.0,4.91,4.92,79000.0
2006-02-09 13:25:00,4.92,4.97,4.92,4.97,37000.0,4.92,4.97,4.92,4.97,37000.0
2006-02-09 13:30:00,4.96,4.97,4.93,4.93,60000.0,4.96,4.97,4.93,4.93,60000.0
2006-02-09 13:35:00,4.93,4.97,4.93,4.94,19000.0,4.93,4.97,4.93,4.94,19000.0
2006-02-09 13:40:00,4.94,4.95,4.93,4.95,23000.0,4.94,4.95,4.93,4.95,23000.0
2006-02-09 13:45:00,4.94,4.95,4.94,4.94,61000.0,4.94,4.95,4.94,4.94,61000.0
2006-02-09 13:50:00,4.96,4.96,4.95,4.96,31000.0,4.96,4.96,4.95,4.96,31000.0
2006-02-09 13:55:00,4.96,4.97,4.96,4.96,10000.0,4.96,4.97,4.96,4.96,10000.0
2006-02-09 14:00:00,4.96,4.96,4.96,4.96,23000.0,4.96,4.96,4.96,4.96,23000.0
2006-02-09 14:05:00,4.96,4.96,4.94,4.94,56000.0,4.96,4.96,4.94,4.94,56000.0
2006-02-09 14:10:00,4.95,4.95,4.94,4.95,69000.0,4.95,4.95,4.94,4.95,69000.0
2006-02-09 14:15:00,4.95,4.96,4.95,4.95,4000.0,4.95,4.96,4.95,4.95,4000.0
2006-02-09 14:20:00,4.95,4.95,4.92,4.95,105000.0,4.95,4.95,4.92,4.95,105000.0
2006-02-09 14:25:00,4.96,4.96,4.9,4.91,135000.0,4.96,4.96,4.9,4.91,135000.0
2006-02-09 14:30:00,4.91,4.91,4.87,4.88,124000.0,4.91,4.91,4.87,4.88,124000.0
2006-02-09 14:35:00,4.88,4.89,4.85,4.88,71000.0,4.88,4.89,4.85,4.88,71000.0
2006-02-09 14:40:00,4.87,4.89,4.86,4.88,57000.0,4.87,4.89,4.86,4.88,57000.0
2006-02-09 14:45:00,4.88,4.9,4.88,4.89,67000.0,4.88,4.9,4.88,4.89,67000.0
2006-02-09 14:50:00,4.89,4.93,4.89,4.92,71000.0,4.89,4.93,4.89,4.92,71000.0
2006-02-09 14:55:00,4.93,4.93,4.91,4.92,37000.0,4.93,4.93,4.91,4.92,37000.0
2006-02-09 15:00:00,4.93,4.94,4.89,4.93,138000.0,4.93,4.94,4.89,4.93,138000.0
2006-02-09 15:05:00,4.93,4.94,4.91,4.92,64000.0,4.93,4.94,4.91,4.92,64000.0
2006-02-09 15:10:00,4.92,4.93,4.91,4.91,63000.0,4.92,4.93,4.91,4.91,63000.0
2006-02-09 15:15:00,4.91,4.92,4.91,4.92,53000.0,4.91,4.92,4.91,4.92,53000.0
2006-02-09 15:20:00,4.92,4.93,4.91,4.91,50000.0,4.92,4.93,4.91,4.91,50000.0
2006-02-09 15:25:00,4.91,4.93,4.89,4.9,77000.0,4.91,4.93,4.89,4.9,77000.0
2006-02-09 15:30:00,4.89,4.91,4.86,4.86,43000.0,4.89,4.91,4.86,4.86,43000.0
2006-02-09 15:35:00,4.87,4.92,4.86,4.92,215000.0,4.87,4.92,4.86,4.92,215000.0
2006-02-09 15:40:00,4.91,4.97,4.91,4.93,167000.0,4.91,4.97,4.91,4.93,167000.0
2006-02-09 15:45:00,4.94,5.0,4.93,4.96,103000.0,4.94,5.0,4.93,4.96,103000.0
2006-02-09 15:50:00,4.95,4.97,4.94,4.97,61000.0,4.95,4.97,4.94,4.97,61000.0
2006-02-09 15:55:00,4.97,4.98,4.92,4.93,157000.0,4.97,4.98,4.92,4.93,157000.0
2006-02-10 09:30:00,4.92,4.96,4.9,4.9,77000.0,4.92,4.96,4.9,4.9,77000.0
2006-02-10 09:35:00,4.9,4.93,4.85,4.86,93000.0,4.9,4.93,4.85,4.86,93000.0
2006-02-10 09:40:00,4.88,4.88,4.81,4.82,153000.0,4.88,4.88,4.81,4.82,153000.0
2006-02-10 09:45:00,4.82,4.89,4.81,4.87,80000.0,4.82,4.89,4.81,4.87,80000.0
2006-02-10 09:50:00,4.86,4.87,4.84,4.84,15000.0,4.86,4.87,4.84,4.84,15000.0
2006-02-10 09:55:00,4.84,4.92,4.84,4.85,106000.0,4.84,4.92,4.84,4.85,106000.0
2006-02-10 10:00:00,4.87,4.88,4.85,4.87,32000.0,4.87,4.88,4.85,4.87,32000.0
2006-02-10 10:05:00,4.87,4.9,4.87,4.87,28000.0,4.87,4.9,4.87,4.87,28000.0
2006-02-10 10:10:00,4.9,4.9,4.87,4.87,9000.0,4.9,4.9,4.87,4.87,9000.0
2006-02-10 10:15:00,4.86,4.9,4.86,4.87,43000.0,4.86,4.9,4.86,4.87,43000.0
2006-02-10 10:20:00,4.88,4.9,4.87,4.87,33000.0,4.88,4.9,4.87,4.87,33000.0
2006-02-10 10:25:00,4.87,4.9,4.87,4.9,18000.0,4.87,4.9,4.87,4.9,18000.0
2006-02-10 10:30:00,4.9,4.9,4.85,4.85,16000.0,4.9,4.9,4.85,4.85,16000.0
2006-02-10 10:35:00,4.85,4.86,4.84,4.85,20000.0,4.85,4.86,4.84,4.85,20000.0
2006-02-10 10:40:00,4.84,4.84,4.83,4.83,31000.0,4.84,4.84,4.83,4.83,31000.0
2006-02-10 10:45:00,4.82,4.83,4.82,4.83,80000.0,4.82,4.83,4.82,4.83,80000.0
2006-02-10 10:50:00,4.83,4.87,4.83,4.85,60000.0,4.83,4.87,4.83,4.85,60000.0
2006-02-10 10:55:00,4.87,4.89,4.85,4.89,35000.0,4.87,4.89,4.85,4.89,35000.0
2006-02-10 11:00:00,4.89,4.89,4.88,4.88,2000.0,4.89,4.89,4.88,4.88,2000.0
2006-02-10 11:05:00,4.88,4.88,4.87,4.87,6000.0,4.88,4.88,4.87,4.87,6000.0
2006-02-10 11:10:00,4.87,4.88,4.87,4.87,27000.0,4.87,4.88,4.87,4.87,27000.0
2006-02-10 11:15:00,4.87,4.88,4.87,4.87,73000.0,4.87,4.88,4.87,4.87,73000.0
2006-02-10 11:20:00,4.87,4.87,4.85,4.86,57000.0,4.87,4.87,4.85,4.86,57000.0
2006-02-10 11:25:00,4.86,4.91,4.85,4.9,55000.0,4.86,4.91,4.85,4.9,55000.0
2006-02-10 11:30:00,4.89,4.89,4.89,4.89,3000.0,4.89,4.89,4.89,4.89,3000.0
2006-02-10 11:35:00,4.89,4.92,4.88,4.91,53000.0,4.89,4.92,4.88,4.91,53000.0
2006-02-10 11:40:00,4.9,4.94,4.9,4.94,27000.0,4.9,4.94,4.9,4.94,27000.0
2006-02-10 11:45:00,4.89,4.95,4.89,4.95,29000.0,4.89,4.95,4.89,4.95,29000.0
2006-02-10 11:50:00,4.95,4.95,4.93,4.95,11000.0,4.95,4.95,4.93,4.95,11000.0
2006-02-10 11:55:00,4.95,4.95,4.89,4.89,44000.0,4.95,4.95,4.89,4.89,44000.0
2006-02-10 12:00:00,4.9,4.93,4.9,4.92,21000.0,4.9,4.93,4.9,4.92,21000.0
2006-02-10 12:05:00,4.92,4.98,4.91,4.98,63000.0,4.92,4.98,4.91,4.98,63000.0
2006-02-10 12:10:00,4.98,5.0,4.96,4.99,82000.0,4.98,5.0,4.96,4.99,82000.0
2006-02-10 12:15:00,5.0,5.04,4.98,5.01,176000.0,5.0,5.04,4.98,5.01,176000.0
2006-02-10 12:20:00,5.01,5.04,5.0,5.04,61000.0,5.01,5.04,5.0,5.04,61000.0
2006-02-10 12:25:00,5.04,5.05,5.02,5.02,59000.0,5.04,5.05,5.02,5.02,59000.0
2006-02-10 12:30:00,5.02,5.03,5.02,5.02,7000.0,5.02,5.03,5.02,5.02,7000.0
2006-02-10 12:35:00,5.02,5.02,5.0,5.01,40000.0,5.02,5.02,5.0,5.01,40000.0
2006-02-10 12:40:00,5.01,5.01,4.99,5.01,9000.0,5.01,5.01,4.99,5.01,9000.0
2006-02-10 12:45:00,4.98,4.98,4.98,4.98,16000.0,4.98,4.98,4.98,4.98,16000.0
2006-02-10 12:50:00,4.98,4.98,4.98,4.98,3000.0,4.98,4.98,4.98,4.98,3000.0
2006-02-10 12:55:00,4.99,4.99,4.99,4.99,3000.0,4.99,4.99,4.99,4.99,3000.0
2006-02-10 13:00:00,4.98,4.99,4.97,4.99,25000.0,4.98,4.99,4.97,4.99,25000.0
2006-02-10 13:05:00,4.99,4.99,4.98,4.98,44000.0,4.99,4.99,4.98,4.98,44000.0
2006-02-10 13:10:00,4.98,4.98,4.98,4.98,0.0,4.98,4.98,4.98,4.98,0.0
2006-02-10 13:15:00,4.99,5.0,4.99,5.0,47000.0,4.99,5.0,4.99,5.0,47000.0
2006-02-10 13:20:00,5.0,5.01,4.99,4.99,15000.0,5.0,5.01,4.99,4.99,15000.0
2006-02-10 13:25:00,5.0,5.01,5.0,5.01,15000.0,5.0,5.01,5.0,5.01,15000.0
2006-02-10 13:30:00,5.01,5.01,4.99,5.0,15000.0,5.01,5.01,4.99,5.0,15000.0
2006-02-10 13:35:00,5.0,5.0,5.0,5.0,3000.0,5.0,5.0,5.0,5.0,3000.0
2006-02-10 13:40:00,5.0,5.01,5.0,5.0,22000.0,5.0,5.01,5.0,5.0,22000.0
2006-02-10 13:45:00,5.0,5.0,5.0,5.0,21000.0,5.0,5.0,5.0,5.0,21000.0
2006-02-10 13:50:00,5.0,5.0,5.0,5.0,11000.0,5.0,5.0,5.0,5.0,11000.0
2006-02-10 13:55:00,5.0,5.0,5.0,5.0,2000.0,5.0,5.0,5.0,5.0,2000.0
2006-02-10 14:00:00,4.99,5.0,4.99,4.99,19000.0,4.99,5.0,4.99,4.99,19000.0
2006-02-10 14:05:00,5.0,5.0,4.99,4.99,14000.0,5.0,5.0,4.99,4.99,14000.0
2006-02-10 14:10:00,5.01,5.02,5.01,5.01,27000.0,5.01,5.02,5.01,5.01,27000.0
2006-02-10 14:15:00,5.01,5.01,4.99,5.01,50000.0,5.01,5.01,4.99,5.01,50000.0
2006-02-10 14:20:00,5.0,5.0,5.0,5.0,5000.0,5.0,5.0,5.0,5.0,5000.0
2006-02-10 14:25:00,5.0,5.0,5.0,5.0,5000.0,5.0,5.0,5.0,5.0,5000.0
2006-02-10 14:30:00,5.0,5.01,5.0,5.01,25000.0,5.0,5.01,5.0,5.01,25000.0
2006-02-10 14:35:00,5.0,5.01,5.0,5.0,25000.0,5.0,5.01,5.0,5.0,25000.0
2006-02-10 14:40:00,5.0,5.0,5.0,5.0,16000.0,5.0,5.0,5.0,5.0,16000.0
2006-02-10 14:45:00,5.0,5.01,5.0,5.01,80000.0,5.0,5.01,5.0,5.01,80000.0
2006-02-10 14:50:00,5.0,5.01,5.0,5.0,30000.0,5.0,5.01,5.0,5.0,30000.0
2006-02-10 14:55:00,5.0,5.01,5.0,5.01,110000.0,5.0,5.01,5.0,5.01,110000.0
2006-02-10 15:00:00,5.01,5.01,5.01,5.01,42000.0,5.01,5.01,5.01,5.01,42000.0
2006-02-10 15:05:00,5.0,5.01,5.0,5.01,25000.0,5.0,5.01,5.0,5.01,25000.0
2006-02-10 15:10:00,5.0,5.01,5.0,5.01,34000.0,5.0,5.01,5.0,5.01,34000.0
2006-02-10 15:15:00,5.01,5.01,4.97,4.97,66000.0,5.01,5.01,4.97,4.97,66000.0
2006-02-10 15:20:00,4.97,5.0,4.97,4.98,46000.0,4.97,5.0,4.97,4.98,46000.0
2006-02-10 15:25:00,4.98,4.98,4.94,4.94,31000.0,4.98,4.98,4.94,4.94,31000.0
2006-02-10 15:30:00,4.94,4.98,4.92,4.94,91000.0,4.94,4.98,4.92,4.94,91000.0
2006-02-10 15:35:00,4.93,4.93,4.88,4.88,120000.0,4.93,4.93,4.88,4.88,120000.0
2006-02-10 15:40:00,4.88,4.9,4.88,4.9,48000.0,4.88,4.9,4.88,4.9,48000.0
2006-02-10 15:45:00,4.9,4.9,4.89,4.89,17000.0,4.9,4.9,4.89,4.89,17000.0
2006-02-10 15:50:00,4.89,4.89,4.86,4.86,85000.0,4.89,4.89,4.86,4.86,85000.0
2006-02-10 15:55:00,4.87,4.89,4.85,4.85,164000.0,4.87,4.89,4.85,4.85,164000.0
2006-02-13 09:30:00,4.75,4.75,4.71,4.73,124000.0,4.75,4.75,4.71,4.73,124000.0
2006-02-13 09:35:00,4.72,4.84,4.72,4.83,64000.0,4.72,4.84,4.72,4.83,64000.0
2006-02-13 09:40:00,4.8,4.84,4.77,4.8,37000.0,4.8,4.84,4.77,4.8,37000.0
2006-02-13 09:45:00,4.79,4.9,4.79,4.9,65000.0,4.79,4.9,4.79,4.9,65000.0
2006-02-13 09:50:00,4.85,4.94,4.85,4.91,76000.0,4.85,4.94,4.85,4.91,76000.0
2006-02-13 09:55:00,4.91,4.92,4.89,4.9,121000.0,4.91,4.92,4.89,4.9,121000.0
2006-02-13 10:00:00,4.9,4.95,4.9,4.94,46000.0,4.9,4.95,4.9,4.94,46000.0
2006-02-13 10:05:00,4.92,4.95,4.92,4.94,45000.0,4.92,4.95,4.92,4.94,45000.0
2006-02-13 10:10:00,4.93,5.0,4.93,4.98,90000.0,4.93,5.0,4.93,4.98,90000.0
2006-02-13 10:15:00,4.98,5.0,4.97,4.98,42000.0,4.98,5.0,4.97,4.98,42000.0
2006-02-13 10:20:00,4.96,4.98,4.92,4.94,100000.0,4.96,4.98,4.92,4.94,100000.0
2006-02-13 10:25:00,4.94,4.95,4.92,4.93,13000.0,4.94,4.95,4.92,4.93,13000.0
2006-02-13 10:30:00,4.91,4.91,4.9,4.9,39000.0,4.91,4.91,4.9,4.9,39000.0
2006-02-13 10:35:00,4.92,4.95,4.92,4.93,42000.0,4.92,4.95,4.92,4.93,42000.0
2006-02-13 10:40:00,4.95,4.95,4.93,4.95,10000.0,4.95,4.95,4.93,4.95,10000.0
2006-02-13 10:45:00,4.94,4.95,4.94,4.94,24000.0,4.94,4.95,4.94,4.94,24000.0
2006-02-13 10:50:00,4.94,4.94,4.94,4.94,32000.0,4.94,4.94,4.94,4.94,32000.0
2006-02-13 10:55:00,4.94,4.94,4.94,4.94,8000.0,4.94,4.94,4.94,4.94,8000.0
2006-02-13 11:00:00,4.93,4.94,4.93,4.93,27000.0,4.93,4.94,4.93,4.93,27000.0
2006-02-13 11:05:00,4.94,4.94,4.91,4.91,21000.0,4.94,4.94,4.91,4.91,21000.0
2006-02-13 11:10:00,4.92,4.92,4.92,4.92,10000.0,4.92,4.92,4.92,4.92,10000.0
2006-02-13 11:15:00,4.91,4.92,4.91,4.92,13000.0,4.91,4.92,4.91,4.92,13000.0
2006-02-13 11:20:00,4.92,4.92,4.92,4.92,11000.0,4.92,4.92,4.92,4.92,11000.0
2006-02-13 11:25:00,4.92,4.92,4.92,4.92,12000.0,4.92,4.92,4.92,4.92,12000.0
2006-02-13 11:30:00,4.92,4.92,4.92,4.92,0.0,4.92,4.92,4.92,4.92,0.0
2006-02-13 11:35:00,4.92,4.93,4.91,4.93,52000.0,4.92,4.93,4.91,4.93,52000.0
2006-02-13 11:40:00,4.91,4.92,4.91,4.91,7000.0,4.91,4.92,4.91,4.91,7000.0
2006-02-13 11:45:00,4.91,4.93,4.9,4.93,27000.0,4.91,4.93,4.9,4.93,27000.0
2006-02-13 11:50:00,4.9,4.9,4.9,4.9,22000.0,4.9,4.9,4.9,4.9,22000.0
2006-02-13 11:55:00,4.9,4.94,4.9,4.94,8000.0,4.9,4.94,4.9,4.94,8000.0
2006-02-13 12:00:00,4.91,4.92,4.91,4.91,7000.0,4.91,4.92,4.91,4.91,7000.0
2006-02-13 12:05:00,4.92,4.92,4.9,4.9,23000.0,4.92,4.92,4.9,4.9,23000.0
2006-02-13 12:10:00,4.91,4.91,4.86,4.86,47000.0,4.91,4.91,4.86,4.86,47000.0
2006-02-13 12:15:00,4.87,4.88,4.86,4.88,14000.0,4.87,4.88,4.86,4.88,14000.0
2006-02-13 12:20:00,4.91,4.91,4.91,4.91,6000.0,4.91,4.91,4.91,4.91,6000.0
2006-02-13 12:25:00,4.88,4.9,4.85,4.86,20000.0,4.88,4.9,4.85,4.86,20000.0
2006-02-13 12:30:00,4.92,4.92,4.92,4.92,1000.0,4.92,4.92,4.92,4.92,1000.0
2006-02-13 12:35:00,4.88,4.88,4.88,4.88,8000.0,4.88,4.88,4.88,4.88,8000.0
2006-02-13 12:40:00,4.87,4.87,4.86,4.86,7000.0,4.87,4.87,4.86,4.86,7000.0
2006-02-13 12:45:00,4.86,4.88,4.86,4.88,6000.0,4.86,4.88,4.86,4.88,6000.0
2006-02-13 12:50:00,4.87,4.89,4.87,4.89,4000.0,4.87,4.89,4.87,4.89,4000.0
2006-02-13 12:55:00,4.87,4.87,4.87,4.87,3000.0,4.87,4.87,4.87,4.87,3000.0
2006-02-13 13:00:00,4.87,4.88,4.87,4.88,2000.0,4.87,4.88,4.87,4.88,2000.0
2006-02-13 13:05:00,4.88,4.9,4.88,4.9,3000.0,4.88,4.9,4.88,4.9,3000.0
2006-02-13 13:10:00,4.9,4.9,4.87,4.87,5000.0,4.9,4.9,4.87,4.87,5000.0
2006-02-13 13:15:00,4.9,4.9,4.86,4.86,8000.0,4.9,4.9,4.86,4.86,8000.0
2006-02-13 13:20:00,4.88,4.88,4.87,4.88,3000.0,4.88,4.88,4.87,4.88,3000.0
2006-02-13 13:25:00,4.88,4.88,4.88,4.88,0.0,4.88,4.88,4.88,4.88,0.0
2006-02-13 13:30:00,4.88,4.88,4.88,4.88,2000.0,4.88,4.88,4.88,4.88,2000.0
2006-02-13 13:35:00,4.88,4.89,4.88,4.88,4000.0,4.88,4.89,4.88,4.88,4000.0
2006-02-13 13:40:00,4.87,4.88,4.87,4.87,4000.0,4.87,4.88,4.87,4.87,4000.0
2006-02-13 13:45:00,4.87,4.87,4.87,4.87,10000.0,4.87,4.87,4.87,4.87,10000.0
2006-02-13 13:50:00,4.87,4.88,4.87,4.87,33000.0,4.87,4.88,4.87,4.87,33000.0
2006-02-13 13:55:00,4.87,4.87,4.86,4.87,11000.0,4.87,4.87,4.86,4.87,11000.0
2006-02-13 14:00:00,4.87,4.87,4.87,4.87,14000.0,4.87,4.87,4.87,4.87,14000.0
2006-02-13 14:05:00,4.88,4.9,4.87,4.9,68000.0,4.88,4.9,4.87,4.9,68000.0
2006-02-13 14:10:00,4.9,4.9,4.88,4.88,23000.0,4.9,4.9,4.88,4.88,23000.0
2006-02-13 14:15:00,4.87,4.88,4.86,4.86,53000.0,4.87,4.88,4.86,4.86,53000.0
2006-02-13 14:20:00,4.86,4.86,4.86,4.86,0.0,4.86,4.86,4.86,4.86,0.0
2006-02-13 14:25:00,4.87,4.89,4.87,4.87,4000.0,4.87,4.89,4.87,4.87,4000.0
2006-02-13 14:30:00,4.87,4.88,4.87,4.88,18000.0,4.87,4.88,4.87,4.88,18000.0
2006-02-13 14:35:00,4.88,4.88,4.86,4.86,65000.0,4.88,4.88,4.86,4.86,65000.0
2006-02-13 14:40:00,4.86,4.86,4.85,4.85,29000.0,4.86,4.86,4.85,4.85,29000.0
2006-02-13 14:45:00,4.85,4.86,4.85,4.86,4000.0,4.85,4.86,4.85,4.86,4000.0
2006-02-13 14:50:00,4.87,4.87,4.83,4.84,45000.0,4.87,4.87,4.83,4.84,45000.0
2006-02-13 14:55:00,4.82,4.84,4.82,4.83,34000.0,4.82,4.84,4.82,4.83,34000.0
2006-02-13 15:00:00,4.83,4.85,4.83,4.83,26000.0,4.83,4.85,4.83,4.83,26000.0
2006-02-13 15:05:00,4.83,4.87,4.83,4.86,58000.0,4.83,4.87,4.83,4.86,58000.0
2006-02-13 15:10:00,4.87,4.88,4.84,4.86,52000.0,4.87,4.88,4.84,4.86,52000.0
2006-02-13 15:15:00,4.87,4.88,4.86,4.86,19000.0,4.87,4.88,4.86,4.86,19000.0
2006-02-13 15:20:00,4.86,4.89,4.85,4.85,71000.0,4.86,4.89,4.85,4.85,71000.0
2006-02-13 15:25:00,4.86,4.88,4.84,4.87,93000.0,4.86,4.88,4.84,4.87,93000.0
2006-02-13 15:30:00,4.88,4.88,4.86,4.87,37000.0,4.88,4.88,4.86,4.87,37000.0
2006-02-13 15:35:00,4.87,4.88,4.86,4.87,45000.0,4.87,4.88,4.86,4.87,45000.0
2006-02-13 15:40:00,4.87,4.88,4.85,4.87,37000.0,4.87,4.88,4.85,4.87,37000.0
2006-02-13 15:45:00,4.87,4.87,4.87,4.87,27000.0,4.87,4.87,4.87,4.87,27000.0
2006-02-13 15:50:00,4.88,4.91,4.87,4.87,87000.0,4.88,4.91,4.87,4.87,87000.0
2006-02-13 15:55:00,4.87,4.91,4.86,4.88,140000.0,4.87,4.91,4.86,4.88,140000.0
2006-02-14 09:30:00,4.89,4.92,4.89,4.9,124000.0,4.89,4.92,4.89,4.9,124000.0
2006-02-14 09:35:00,4.9,4.9,4.87,4.87,48000.0,4.9,4.9,4.87,4.87,48000.0
2006-02-14 09:40:00,4.87,4.87,4.86,4.86,16000.0,4.87,4.87,4.86,4.86,16000.0
2006-02-14 09:45:00,4.86,4.86,4.84,4.85,88000.0,4.86,4.86,4.84,4.85,88000.0
2006-02-14 09:50:00,4.85,4.85,4.83,4.84,29000.0,4.85,4.85,4.83,4.84,29000.0
2006-02-14 09:55:00,4.83,4.9,4.83,4.86,79000.0,4.83,4.9,4.83,4.86,79000.0
2006-02-14 10:00:00,4.89,4.91,4.88,4.89,54000.0,4.89,4.91,4.88,4.89,54000.0
2006-02-14 10:05:00,4.88,4.9,4.88,4.88,13000.0,4.88,4.9,4.88,4.88,13000.0
2006-02-14 10:10:00,4.88,4.88,4.88,4.88,6000.0,4.88,4.88,4.88,4.88,6000.0
2006-02-14 10:15:00,4.88,4.88,4.88,4.88,2000.0,4.88,4.88,4.88,4.88,2000.0
2006-02-14 10:20:00,4.87,4.87,4.86,4.87,22000.0,4.87,4.87,4.86,4.87,22000.0
2006-02-14 10:25:00,4.87,4.87,4.86,4.86,20000.0,4.87,4.87,4.86,4.86,20000.0
2006-02-14 10:30:00,4.85,4.85,4.84,4.84,30000.0,4.85,4.85,4.84,4.84,30000.0
2006-02-14 10:35:00,4.83,4.85,4.82,4.85,23000.0,4.83,4.85,4.82,4.85,23000.0
2006-02-14 10:40:00,4.85,4.87,4.84,4.86,94000.0,4.85,4.87,4.84,4.86,94000.0
2006-02-14 10:45:00,4.87,4.87,4.84,4.84,35000.0,4.87,4.87,4.84,4.84,35000.0
2006-02-14 10:50:00,4.85,4.86,4.85,4.85,21000.0,4.85,4.86,4.85,4.85,21000.0
2006-02-14 10:55:00,4.85,4.88,4.85,4.87,67000.0,4.85,4.88,4.85,4.87,67000.0
2006-02-14 11:00:00,4.88,4.88,4.88,4.88,18000.0,4.88,4.88,4.88,4.88,18000.0
2006-02-14 11:05:00,4.88,4.88,4.86,4.87,12000.0,4.88,4.88,4.86,4.87,12000.0
2006-02-14 11:10:00,4.86,4.87,4.86,4.87,3000.0,4.86,4.87,4.86,4.87,3000.0
2006-02-14 11:15:00,4.87,4.87,4.87,4.87,0.0,4.87,4.87,4.87,4.87,0.0
2006-02-14 11:20:00,4.88,4.9,4.88,4.9,36000.0,4.88,4.9,4.88,4.9,36000.0
2006-02-14 11:25:00,4.89,4.9,4.88,4.89,56000.0,4.89,4.9,4.88,4.89,56000.0
2006-02-14 11:30:00,4.88,4.88,4.88,4.88,9000.0,4.88,4.88,4.88,4.88,9000.0
2006-02-14 11:35:00,4.89,4.89,4.89,4.89,5000.0,4.89,4.89,4.89,4.89,5000.0
2006-02-14 11:40:00,4.89,4.89,4.88,4.88,10000.0,4.89,4.89,4.88,4.88,10000.0
2006-02-14 11:45:00,4.88,4.88,4.88,4.88,0.0,4.88,4.88,4.88,4.88,0.0
2006-02-14 11:50:00,4.88,4.88,4.87,4.87,12000.0,4.88,4.88,4.87,4.87,12000.0
2006-02-14 11:55:00,4.87,4.87,4.87,4.87,3000.0,4.87,4.87,4.87,4.87,3000.0
2006-02-14 12:00:00,4.87,4.88,4.87,4.88,22000.0,4.87,4.88,4.87,4.88,22000.0
2006-02-14 12:05:00,4.88,4.88,4.88,4.88,0.0,4.88,4.88,4.88,4.88,0.0
2006-02-14 12:10:00,4.88,4.89,4.88,4.88,10000.0,4.88,4.89,4.88,4.88,10000.0
2006-02-14 12:15:00,4.89,4.89,4.88,4.88,7000.0,4.89,4.89,4.88,4.88,7000.0
2006-02-14 12:20:00,4.89,4.89,4.89,4.89,15000.0,4.89,4.89,4.89,4.89,15000.0
2006-02-14 12:25:00,4.89,4.9,4.89,4.9,19000.0,4.89,4.9,4.89,4.9,19000.0
2006-02-14 12:30:00,4.9,4.99,4.9,4.96,162000.0,4.9,4.99,4.9,4.96,162000.0
2006-02-14 12:35:00,4.98,4.98,4.9,4.9,96000.0,4.98,4.98,4.9,4.9,96000.0
2006-02-14 12:40:00,4.91,4.91,4.87,4.9,43000.0,4.91,4.91,4.87,4.9,43000.0
2006-02-14 12:45:00,4.89,4.89,4.86,4.86,24000.0,4.89,4.89,4.86,4.86,24000.0
2006-02-14 12:50:00,4.87,4.88,4.87,4.88,47000.0,4.87,4.88,4.87,4.88,47000.0
2006-02-14 12:55:00,4.86,4.86,4.86,4.86,4000.0,4.86,4.86,4.86,4.86,4000.0
2006-02-14 13:00:00,4.87,4.87,4.87,4.87,3000.0,4.87,4.87,4.87,4.87,3000.0
2006-02-14 13:05:00,4.87,4.87,4.87,4.87,4000.0,4.87,4.87,4.87,4.87,4000.0
2006-02-14 13:10:00,4.87,4.87,4.87,4.87,1000.0,4.87,4.87,4.87,4.87,1000.0
2006-02-14 13:15:00,4.87,4.88,4.87,4.88,9000.0,4.87,4.88,4.87,4.88,9000.0
2006-02-14 13:20:00,4.88,4.9,4.88,4.9,28000.0,4.88,4.9,4.88,4.9,28000.0
2006-02-14 13:25:00,4.9,4.9,4.9,4.9,15000.0,4.9,4.9,4.9,4.9,15000.0
2006-02-14 13:30:00,4.9,4.91,4.9,4.9,27000.0,4.9,4.91,4.9,4.9,27000.0
2006-02-14 13:35:00,4.91,4.91,4.9,4.9,38000.0,4.91,4.91,4.9,4.9,38000.0
2006-02-14 13:40:00,4.9,4.9,4.9,4.9,15000.0,4.9,4.9,4.9,4.9,15000.0
2006-02-14 13:45:00,4.91,4.91,4.89,4.9,39000.0,4.91,4.91,4.89,4.9,39000.0
2006-02-14 13:50:00,4.9,4.9,4.9,4.9,6000.0,4.9,4.9,4.9,4.9,6000.0
2006-02-14 13:55:00,4.9,4.9,4.9,4.9,5000.0,4.9,4.9,4.9,4.9,5000.0
2006-02-14 14:00:00,4.9,4.9,4.9,4.9,17000.0,4.9,4.9,4.9,4.9,17000.0
2006-02-14 14:05:00,4.9,4.9,4.9,4.9,4000.0,4.9,4.9,4.9,4.9,4000.0
2006-02-14 14:10:00,4.9,4.9,4.9,4.9,22000.0,4.9,4.9,4.9,4.9,22000.0
2006-02-14 14:15:00,4.9,4.91,4.9,4.9,39000.0,4.9,4.91,4.9,4.9,39000.0
2006-02-14 14:20:00,4.9,4.9,4.9,4.9,26000.0,4.9,4.9,4.9,4.9,26000.0
2006-02-14 14:25:00,4.9,4.9,4.9,4.9,11000.0,4.9,4.9,4.9,4.9,11000.0
2006-02-14 14:30:00,4.9,4.91,4.9,4.9,7000.0,4.9,4.91,4.9,4.9,7000.0
2006-02-14 14:35:00,4.9,4.92,4.9,4.91,32000.0,4.9,4.92,4.9,4.91,32000.0
2006-02-14 14:40:00,4.91,4.91,4.91,4.91,3000.0,4.91,4.91,4.91,4.91,3000.0
2006-02-14 14:45:00,4.91,4.92,4.91,4.92,23000.0,4.91,4.92,4.91,4.92,23000.0
2006-02-14 14:50:00,4.92,4.92,4.9,4.91,43000.0,4.92,4.92,4.9,4.91,43000.0
2006-02-14 14:55:00,4.91,4.91,4.9,4.9,13000.0,4.91,4.91,4.9,4.9,13000.0
2006-02-14 15:00:00,4.9,4.92,4.9,4.92,15000.0,4.9,4.92,4.9,4.92,15000.0
2006-02-14 15:05:00,4.91,4.94,4.91,4.93,80000.0,4.91,4.94,4.91,4.93,80000.0
2006-02-14 15:10:00,4.93,4.94,4.93,4.93,9000.0,4.93,4.94,4.93,4.93,9000.0
2006-02-14 15:15:00,4.94,4.94,4.92,4.93,23000.0,4.94,4.94,4.92,4.93,23000.0
2006-02-14 15:20:00,4.93,4.94,4.91,4.92,78000.0,4.93,4.94,4.91,4.92,78000.0
2006-02-14 15:25:00,4.91,4.91,4.91,4.91,15000.0,4.91,4.91,4.91,4.91,15000.0
2006-02-14 15:30:00,4.91,4.91,4.9,4.9,72000.0,4.91,4.91,4.9,4.9,72000.0
2006-02-14 15:35:00,4.9,4.9,4.9,4.9,28000.0,4.9,4.9,4.9,4.9,28000.0
2006-02-14 15:40:00,4.9,4.9,4.9,4.9,10000.0,4.9,4.9,4.9,4.9,10000.0
2006-02-14 15:45:00,4.9,4.9,4.9,4.9,11000.0,4.9,4.9,4.9,4.9,11000.0
2006-02-14 15:50:00,4.9,4.9,4.9,4.9,43000.0,4.9,4.9,4.9,4.9,43000.0
2006-02-14 15:55:00,4.9,4.91,4.89,4.9,76000.0,4.9,4.91,4.89,4.9,76000.0
2006-02-15 09:30:00,4.85,4.91,4.85,4.91,77000.0,4.85,4.91,4.85,4.91,77000.0
2006-02-15 09:35:00,4.91,4.92,4.89,4.91,50000.0,4.91,4.92,4.89,4.91,50000.0
2006-02-15 09:40:00,4.91,4.94,4.9,4.92,34000.0,4.91,4.94,4.9,4.92,34000.0
2006-02-15 09:45:00,4.92,4.98,4.9,4.95,127000.0,4.92,4.98,4.9,4.95,127000.0
2006-02-15 09:50:00,4.95,4.95,4.93,4.95,47000.0,4.95,4.95,4.93,4.95,47000.0
2006-02-15 09:55:00,4.95,4.95,4.93,4.93,39000.0,4.95,4.95,4.93,4.93,39000.0
2006-02-15 10:00:00,4.93,4.93,4.89,4.93,81000.0,4.93,4.93,4.89,4.93,81000.0
2006-02-15 10:05:00,4.93,5.0,4.93,5.0,248000.0,4.93,5.0,4.93,5.0,248000.0
2006-02-15 10:10:00,5.0,5.1,4.98,5.09,746000.0,5.0,5.1,4.98,5.09,746000.0
2006-02-15 10:15:00,5.06,5.12,5.02,5.09,1030000.0,5.06,5.12,5.02,5.09,1030000.0
2006-02-15 10:20:00,5.09,5.14,5.06,5.09,800000.0,5.09,5.14,5.06,5.09,800000.0
2006-02-15 10:25:00,5.07,5.1,5.05,5.09,193000.0,5.07,5.1,5.05,5.09,193000.0
2006-02-15 10:30:00,5.07,5.07,5.03,5.03,182000.0,5.07,5.07,5.03,5.03,182000.0
2006-02-15 10:35:00,5.03,5.04,4.96,4.99,245000.0,5.03,5.04,4.96,4.99,245000.0
2006-02-15 10:40:00,5.0,5.02,5.0,5.01,82000.0,5.0,5.02,5.0,5.01,82000.0
2006-02-15 10:45:00,5.01,5.02,5.01,5.02,33000.0,5.01,5.02,5.01,5.02,33000.0
2006-02-15 10:50:00,5.02,5.03,5.01,5.02,142000.0,5.02,5.03,5.01,5.02,142000.0
2006-02-15 10:55:00,5.02,5.02,5.01,5.02,25000.0,5.02,5.02,5.01,5.02,25000.0
2006-02-15 11:00:00,5.03,5.04,5.03,5.03,101000.0,5.03,5.04,5.03,5.03,101000.0
2006-02-15 11:05:00,5.03,5.04,5.03,5.04,29000.0,5.03,5.04,5.03,5.04,29000.0
2006-02-15 11:10:00,5.03,5.03,5.0,5.02,91000.0,5.03,5.03,5.0,5.02,91000.0
2006-02-15 11:15:00,5.01,5.03,5.01,5.02,28000.0,5.01,5.03,5.01,5.02,28000.0
2006-02-15 11:20:00,5.02,5.04,5.02,5.04,72000.0,5.02,5.04,5.02,5.04,72000.0
2006-02-15 11:25:00,5.04,5.04,5.01,5.02,43000.0,5.04,5.04,5.01,5.02,43000.0
2006-02-15 11:30:00,5.02,5.02,5.01,5.02,29000.0,5.02,5.02,5.01,5.02,29000.0
2006-02-15 11:35:00,5.03,5.03,5.03,5.03,4000.0,5.03,5.03,5.03,5.03,4000.0
2006-02-15 11:40:00,5.03,5.03,5.02,5.03,14000.0,5.03,5.03,5.02,5.03,14000.0
2006-02-15 11:45:00,5.02,5.02,5.01,5.01,54000.0,5.02,5.02,5.01,5.01,54000.0
2006-02-15 11:50:00,5.01,5.01,5.0,5.0,42000.0,5.01,5.01,5.0,5.0,42000.0
2006-02-15 11:55:00,5.0,5.0,4.97,4.99,91000.0,5.0,5.0,4.97,4.99,91000.0
2006-02-15 12:00:00,4.97,4.99,4.96,4.97,81000.0,4.97,4.99,4.96,4.97,81000.0
2006-02-15 12:05:00,4.97,5.01,4.97,4.98,30000.0,4.97,5.01,4.97,4.98,30000.0
2006-02-15 12:10:00,5.0,5.0,4.99,5.0,13000.0,5.0,5.0,4.99,5.0,13000.0
2006-02-15 12:15:00,4.99,4.99,4.98,4.98,8000.0,4.99,4.99,4.98,4.98,8000.0
2006-02-15 12:20:00,4.98,4.98,4.97,4.97,15000.0,4.98,4.98,4.97,4.97,15000.0
2006-02-15 12:25:00,4.97,4.97,4.97,4.97,0.0,4.97,4.97,4.97,4.97,0.0
2006-02-15 12:30:00,4.97,4.97,4.91,4.96,113000.0,4.97,4.97,4.91,4.96,113000.0
2006-02-15 12:35:00,4.95,4.96,4.94,4.95,19000.0,4.95,4.96,4.94,4.95,19000.0
2006-02-15 12:40:00,4.96,4.96,4.96,4.96,1000.0,4.96,4.96,4.96,4.96,1000.0
2006-02-15 12:45:00,4.96,4.96,4.96,4.96,0.0,4.96,4.96,4.96,4.96,0.0
2006-02-15 12:50:00,4.97,4.97,4.96,4.97,6000.0,4.97,4.97,4.96,4.97,6000.0
2006-02-15 12:55:00,4.96,4.98,4.9,4.92,234000.0,4.96,4.98,4.9,4.92,234000.0
2006-02-15 13:00:00,4.91,4.94,4.91,4.94,72000.0,4.91,4.94,4.91,4.94,72000.0
2006-02-15 13:05:00,4.92,4.95,4.92,4.94,30000.0,4.92,4.95,4.92,4.94,30000.0
2006-02-15 13:10:00,4.94,4.96,4.94,4.96,66000.0,4.94,4.96,4.94,4.96,66000.0
2006-02-15 13:15:00,4.97,4.97,4.96,4.96,23000.0,4.97,4.97,4.96,4.96,23000.0
2006-02-15 13:20:00,4.95,4.96,4.95,4.96,11000.0,4.95,4.96,4.95,4.96,11000.0
2006-02-15 13:25:00,4.96,4.97,4.96,4.97,33000.0,4.96,4.97,4.96,4.97,33000.0
2006-02-15 13:30:00,4.97,4.98,4.95,4.97,76000.0,4.97,4.98,4.95,4.97,76000.0
2006-02-15 13:35:00,4.96,4.96,4.95,4.95,3000.0,4.96,4.96,4.95,4.95,3000.0
2006-02-15 13:40:00,4.96,4.96,4.95,4.95,11000.0,4.96,4.96,4.95,4.95,11000.0
2006-02-15 13:45:00,4.95,4.96,4.95,4.95,11000.0,4.95,4.96,4.95,4.95,11000.0
2006-02-15 13:50:00,4.96,4.97,4.96,4.97,25000.0,4.96,4.97,4.96,4.97,25000.0
2006-02-15 13:55:00,4.96,4.96,4.95,4.95,19000.0,4.96,4.96,4.95,4.95,19000.0
2006-02-15 14:00:00,4.96,4.96,4.93,4.93,44000.0,4.96,4.96,4.93,4.93,44000.0
2006-02-15 14:05:00,4.92,4.93,4.92,4.93,22000.0,4.92,4.93,4.92,4.93,22000.0
2006-02-15 14:10:00,4.93,4.93,4.92,4.92,8000.0,4.93,4.93,4.92,4.92,8000.0
2006-02-15 14:15:00,4.92,4.92,4.91,4.91,22000.0,4.92,4.92,4.91,4.91,22000.0
2006-02-15 14:20:00,4.91,4.92,4.91,4.92,7000.0,4.91,4.92,4.91,4.92,7000.0
2006-02-15 14:25:00,4.92,4.93,4.92,4.93,41000.0,4.92,4.93,4.92,4.93,41000.0
2006-02-15 14:30:00,4.93,4.94,4.93,4.94,11000.0,4.93,4.94,4.93,4.94,11000.0
2006-02-15 14:35:00,4.92,4.92,4.92,4.92,5000.0,4.92,4.92,4.92,4.92,5000.0
2006-02-15 14:40:00,4.92,4.92,4.92,4.92,0.0,4.92,4.92,4.92,4.92,0.0
2006-02-15 14:45:00,4.94,4.94,4.92,4.92,20000.0,4.94,4.94,4.92,4.92,20000.0
2006-02-15 14:50:00,4.93,4.93,4.92,4.92,4000.0,4.93,4.93,4.92,4.92,4000.0
2006-02-15 14:55:00,4.92,4.93,4.92,4.93,3000.0,4.92,4.93,4.92,4.93,3000.0
2006-02-15 15:00:00,4.94,4.94,4.93,4.93,13000.0,4.94,4.94,4.93,4.93,13000.0
2006-02-15 15:05:00,4.94,4.94,4.93,4.93,2000.0,4.94,4.94,4.93,4.93,2000.0
2006-02-15 15:10:00,4.93,4.93,4.93,4.93,17000.0,4.93,4.93,4.93,4.93,17000.0
2006-02-15 15:15:00,4.93,4.93,4.93,4.93,1000.0,4.93,4.93,4.93,4.93,1000.0
2006-02-15 15:20:00,4.92,4.92,4.91,4.92,21000.0,4.92,4.92,4.91,4.92,21000.0
2006-02-15 15:25:00,4.92,4.92,4.92,4.92,5000.0,4.92,4.92,4.92,4.92,5000.0
2006-02-15 15:30:00,4.92,4.93,4.92,4.92,6000.0,4.92,4.93,4.92,4.92,6000.0
2006-02-15 15:35:00,4.92,4.92,4.91,4.91,24000.0,4.92,4.92,4.91,4.91,24000.0
2006-02-15 15:40:00,4.91,4.91,4.9,4.91,24000.0,4.91,4.91,4.9,4.91,24000.0
2006-02-15 15:45:00,4.92,4.95,4.9,4.9,90000.0,4.92,4.95,4.9,4.9,90000.0
2006-02-15 15:50:00,4.91,4.92,4.9,4.92,100000.0,4.91,4.92,4.9,4.92,100000.0
2006-02-15 15:55:00,4.92,4.94,4.91,4.93,134000.0,4.92,4.94,4.91,4.93,134000.0
2006-02-16 09:30:00,5.05,5.1,5.03,5.04,121000.0,5.05,5.1,5.03,5.04,121000.0
2006-02-16 09:35:00,5.03,5.05,4.99,4.99,142000.0,5.03,5.05,4.99,4.99,142000.0
2006-02-16 09:40:00,4.98,5.02,4.96,4.96,90000.0,4.98,5.02,4.96,4.96,90000.0
2006-02-16 09:45:00,4.97,4.97,4.94,4.95,54000.0,4.97,4.97,4.94,4.95,54000.0
2006-02-16 09:50:00,4.96,4.98,4.96,4.97,42000.0,4.96,4.98,4.96,4.97,42000.0
2006-02-16 09:55:00,4.97,5.0,4.97,4.99,85000.0,4.97,5.0,4.97,4.99,85000.0
2006-02-16 10:00:00,4.99,4.99,4.97,4.97,25000.0,4.99,4.99,4.97,4.97,25000.0
2006-02-16 10:05:00,4.97,4.97,4.96,4.96,67000.0,4.97,4.97,4.96,4.96,67000.0
2006-02-16 10:10:00,4.96,4.97,4.96,4.97,12000.0,4.96,4.97,4.96,4.97,12000.0
2006-02-16 10:15:00,4.97,4.98,4.97,4.97,32000.0,4.97,4.98,4.97,4.97,32000.0
2006-02-16 10:20:00,4.98,4.98,4.97,4.97,64000.0,4.98,4.98,4.97,4.97,64000.0
2006-02-16 10:25:00,4.97,4.97,4.96,4.96,19000.0,4.97,4.97,4.96,4.96,19000.0
2006-02-16 10:30:00,4.96,4.96,4.96,4.96,2000.0,4.96,4.96,4.96,4.96,2000.0
2006-02-16 10:35:00,4.97,4.97,4.96,4.96,21000.0,4.97,4.97,4.96,4.96,21000.0
2006-02-16 10:40:00,4.96,4.96,4.96,4.96,3000.0,4.96,4.96,4.96,4.96,3000.0
2006-02-16 10:45:00,4.96,4.96,4.95,4.95,14000.0,4.96,4.96,4.95,4.95,14000.0
2006-02-16 10:50:00,4.95,4.95,4.94,4.94,37000.0,4.95,4.95,4.94,4.94,37000.0
2006-02-16 10:55:00,4.94,4.94,4.94,4.94,16000.0,4.94,4.94,4.94,4.94,16000.0
2006-02-16 11:00:00,4.95,4.95,4.94,4.94,6000.0,4.95,4.95,4.94,4.94,6000.0
2006-02-16 11:05:00,4.95,4.96,4.94,4.96,60000.0,4.95,4.96,4.94,4.96,60000.0
2006-02-16 11:10:00,4.96,4.97,4.96,4.97,44000.0,4.96,4.97,4.96,4.97,44000.0
2006-02-16 11:15:00,4.97,4.98,4.97,4.98,79000.0,4.97,4.98,4.97,4.98,79000.0
2006-02-16 11:20:00,4.97,4.98,4.97,4.97,53000.0,4.97,4.98,4.97,4.97,53000.0
2006-02-16 11:25:00,4.96,4.97,4.96,4.97,18000.0,4.96,4.97,4.96,4.97,18000.0
2006-02-16 11:30:00,4.97,4.98,4.97,4.97,353000.0,4.97,4.98,4.97,4.97,353000.0
2006-02-16 11:35:00,4.98,5.0,4.98,5.0,315000.0,4.98,5.0,4.98,5.0,315000.0
2006-02-16 11:40:00,5.0,5.0,4.99,5.0,48000.0,5.0,5.0,4.99,5.0,48000.0
2006-02-16 11:45:00,5.0,5.01,4.97,4.97,166000.0,5.0,5.01,4.97,4.97,166000.0
2006-02-16 11:50:00,4.97,4.97,4.95,4.97,38000.0,4.97,4.97,4.95,4.97,38000.0
2006-02-16 11:55:00,4.97,4.98,4.97,4.98,19000.0,4.97,4.98,4.97,4.98,19000.0
2006-02-16 12:00:00,4.98,4.99,4.97,4.98,79000.0,4.98,4.99,4.97,4.98,79000.0
2006-02-16 12:05:00,4.98,4.99,4.98,4.98,8000.0,4.98,4.99,4.98,4.98,8000.0
2006-02-16 12:10:00,4.98,4.98,4.96,4.96,39000.0,4.98,4.98,4.96,4.96,39000.0
2006-02-16 12:15:00,4.97,4.97,4.97,4.97,11000.0,4.97,4.97,4.97,4.97,11000.0
2006-02-16 12:20:00,4.97,4.97,4.96,4.96,6000.0,4.97,4.97,4.96,4.96,6000.0
2006-02-16 12:25:00,4.96,4.96,4.95,4.95,60000.0,4.96,4.96,4.95,4.95,60000.0
2006-02-16 12:30:00,4.96,4.96,4.95,4.96,13000.0,4.96,4.96,4.95,4.96,13000.0
2006-02-16 12:35:00,4.95,4.96,4.95,4.95,4000.0,4.95,4.96,4.95,4.95,4000.0
2006-02-16 12:40:00,4.95,4.95,4.95,4.95,11000.0,4.95,4.95,4.95,4.95,11000.0
2006-02-16 12:45:00,4.95,4.95,4.94,4.94,146000.0,4.95,4.95,4.94,4.94,146000.0
2006-02-16 12:50:00,4.94,4.95,4.94,4.94,26000.0,4.94,4.95,4.94,4.94,26000.0
2006-02-16 12:55:00,4.94,4.95,4.94,4.95,37000.0,4.94,4.95,4.94,4.95,37000.0
2006-02-16 13:00:00,4.95,4.95,4.95,4.95,10000.0,4.95,4.95,4.95,4.95,10000.0
2006-02-16 13:05:00,4.95,4.96,4.95,4.96,33000.0,4.95,4.96,4.95,4.96,33000.0
2006-02-16 13:10:00,4.96,4.96,4.95,4.95,10000.0,4.96,4.96,4.95,4.95,10000.0
2006-02-16 13:15:00,4.95,4.95,4.94,4.95,32000.0,4.95,4.95,4.94,4.95,32000.0
2006-02-16 13:20:00,4.94,4.94,4.94,4.94,58000.0,4.94,4.94,4.94,4.94,58000.0
2006-02-16 13:25:00,4.94,4.94,4.94,4.94,6000.0,4.94,4.94,4.94,4.94,6000.0
2006-02-16 13:30:00,4.94,4.94,4.94,4.94,11000.0,4.94,4.94,4.94,4.94,11000.0
2006-02-16 13:35:00,4.94,4.95,4.94,4.95,31000.0,4.94,4.95,4.94,4.95,31000.0
2006-02-16 13:40:00,4.95,4.95,4.94,4.94,2000.0,4.95,4.95,4.94,4.94,2000.0
2006-02-16 13:45:00,4.95,4.95,4.95,4.95,2000.0,4.95,4.95,4.95,4.95,2000.0
2006-02-16 13:50:00,4.94,4.94,4.94,4.94,44000.0,4.94,4.94,4.94,4.94,44000.0
2006-02-16 13:55:00,4.94,4.94,4.93,4.94,41000.0,4.94,4.94,4.93,4.94,41000.0
2006-02-16 14:00:00,4.94,4.94,4.94,4.94,14000.0,4.94,4.94,4.94,4.94,14000.0
2006-02-16 14:05:00,4.94,4.95,4.94,4.95,13000.0,4.94,4.95,4.94,4.95,13000.0
2006-02-16 14:10:00,4.95,4.95,4.95,4.95,1000.0,4.95,4.95,4.95,4.95,1000.0
2006-02-16 14:15:00,4.95,4.95,4.95,4.95,11000.0,4.95,4.95,4.95,4.95,11000.0
2006-02-16 14:20:00,4.95,4.95,4.94,4.94,49000.0,4.95,4.95,4.94,4.94,49000.0
2006-02-16 14:25:00,4.94,4.95,4.94,4.95,18000.0,4.94,4.95,4.94,4.95,18000.0
2006-02-16 14:30:00,4.95,4.95,4.95,4.95,5000.0,4.95,4.95,4.95,4.95,5000.0
2006-02-16 14:35:00,4.95,4.95,4.94,4.94,27000.0,4.95,4.95,4.94,4.94,27000.0
2006-02-16 14:40:00,4.95,4.95,4.95,4.95,4000.0,4.95,4.95,4.95,4.95,4000.0
2006-02-16 14:45:00,4.94,4.95,4.94,4.94,21000.0,4.94,4.95,4.94,4.94,21000.0
2006-02-16 14:50:00,4.94,4.94,4.94,4.94,12000.0,4.94,4.94,4.94,4.94,12000.0
2006-02-16 14:55:00,4.94,4.95,4.94,4.95,21000.0,4.94,4.95,4.94,4.95,21000.0
2006-02-16 15:00:00,4.94,4.94,4.94,4.94,21000.0,4.94,4.94,4.94,4.94,21000.0
2006-02-16 15:05:00,4.95,4.95,4.95,4.95,41000.0,4.95,4.95,4.95,4.95,41000.0
2006-02-16 15:10:00,4.95,4.95,4.94,4.95,19000.0,4.95,4.95,4.94,4.95,19000.0
2006-02-16 15:15:00,4.94,4.94,4.94,4.94,44000.0,4.94,4.94,4.94,4.94,44000.0
2006-02-16 15:20:00,4.94,4.94,4.94,4.94,9000.0,4.94,4.94,4.94,4.94,9000.0
2006-02-16 15:25:00,4.94,4.94,4.94,4.94,51000.0,4.94,4.94,4.94,4.94,51000.0
2006-02-16 15:30:00,4.95,4.95,4.94,4.94,42000.0,4.95,4.95,4.94,4.94,42000.0
2006-02-16 15:35:00,4.95,4.95,4.95,4.95,4000.0,4.95,4.95,4.95,4.95,4000.0
2006-02-16 15:40:00,4.95,4.95,4.94,4.95,102000.0,4.95,4.95,4.94,4.95,102000.0
2006-02-16 15:45:00,4.95,4.95,4.95,4.95,41000.0,4.95,4.95,4.95,4.95,41000.0
2006-02-16 15:50:00,4.95,4.95,4.94,4.94,47000.0,4.95,4.95,4.94,4.94,47000.0
2006-02-16 15:55:00,4.94,4.95,4.93,4.95,274000.0,4.94,4.95,4.93,4.95,274000.0
2006-02-17 09:30:00,4.95,4.95,4.89,4.91,114000.0,4.95,4.95,4.89,4.91,114000.0
2006-02-17 09:35:00,4.92,4.99,4.91,4.94,160000.0,4.92,4.99,4.91,4.94,160000.0
2006-02-17 09:40:00,4.94,4.94,4.93,4.93,28000.0,4.94,4.94,4.93,4.93,28000.0
2006-02-17 09:45:00,4.93,4.97,4.93,4.96,87000.0,4.93,4.97,4.93,4.96,87000.0
2006-02-17 09:50:00,4.95,4.96,4.92,4.92,31000.0,4.95,4.96,4.92,4.92,31000.0
2006-02-17 09:55:00,4.92,4.93,4.91,4.91,10000.0,4.92,4.93,4.91,4.91,10000.0
2006-02-17 10:00:00,4.92,4.92,4.9,4.92,32000.0,4.92,4.92,4.9,4.92,32000.0
2006-02-17 10:05:00,4.92,4.92,4.91,4.92,8000.0,4.92,4.92,4.91,4.92,8000.0
2006-02-17 10:10:00,4.92,4.92,4.92,4.92,10000.0,4.92,4.92,4.92,4.92,10000.0
2006-02-17 10:15:00,4.91,4.91,4.86,4.88,78000.0,4.91,4.91,4.86,4.88,78000.0
2006-02-17 10:20:00,4.88,4.89,4.85,4.86,71000.0,4.88,4.89,4.85,4.86,71000.0
2006-02-17 10:25:00,4.87,4.9,4.87,4.87,23000.0,4.87,4.9,4.87,4.87,23000.0
2006-02-17 10:30:00,4.87,4.89,4.86,4.87,54000.0,4.87,4.89,4.86,4.87,54000.0
2006-02-17 10:35:00,4.87,4.87,4.86,4.87,24000.0,4.87,4.87,4.86,4.87,24000.0
2006-02-17 10:40:00,4.87,4.89,4.87,4.89,31000.0,4.87,4.89,4.87,4.89,31000.0
2006-02-17 10:45:00,4.88,4.88,4.88,4.88,5000.0,4.88,4.88,4.88,4.88,5000.0
2006-02-17 10:50:00,4.88,4.89,4.88,4.89,13000.0,4.88,4.89,4.88,4.89,13000.0
2006-02-17 10:55:00,4.88,4.89,4.87,4.87,23000.0,4.88,4.89,4.87,4.87,23000.0
2006-02-17 11:00:00,4.87,4.87,4.87,4.87,18000.0,4.87,4.87,4.87,4.87,18000.0
2006-02-17 11:05:00,4.86,4.87,4.86,4.87,19000.0,4.86,4.87,4.86,4.87,19000.0
2006-02-17 11:10:00,4.87,4.87,4.87,4.87,31000.0,4.87,4.87,4.87,4.87,31000.0
2006-02-17 11:15:00,4.87,4.87,4.86,4.86,4000.0,4.87,4.87,4.86,4.86,4000.0
2006-02-17 11:20:00,4.86,4.87,4.86,4.86,50000.0,4.86,4.87,4.86,4.86,50000.0
2006-02-17 11:25:00,4.87,4.88,4.87,4.88,3000.0,4.87,4.88,4.87,4.88,3000.0
2006-02-17 11:30:00,4.88,4.88,4.87,4.88,33000.0,4.88,4.88,4.87,4.88,33000.0
2006-02-17 11:35:00,4.87,4.89,4.87,4.89,42000.0,4.87,4.89,4.87,4.89,42000.0
2006-02-17 11:40:00,4.88,4.89,4.88,4.89,5000.0,4.88,4.89,4.88,4.89,5000.0
2006-02-17 11:45:00,4.88,4.89,4.88,4.88,21000.0,4.88,4.89,4.88,4.88,21000.0
2006-02-17 11:50:00,4.88,4.89,4.87,4.87,43000.0,4.88,4.89,4.87,4.87,43000.0
2006-02-17 11:55:00,4.87,4.87,4.87,4.87,3000.0,4.87,4.87,4.87,4.87,3000.0
2006-02-17 12:00:00,4.87,4.93,4.87,4.93,85000.0,4.87,4.93,4.87,4.93,85000.0
2006-02-17 12:05:00,4.93,4.93,4.91,4.93,30000.0,4.93,4.93,4.91,4.93,30000.0
2006-02-17 12:10:00,4.92,4.92,4.9,4.91,12000.0,4.92,4.92,4.9,4.91,12000.0
2006-02-17 12:15:00,4.91,4.94,4.91,4.93,35000.0,4.91,4.94,4.91,4.93,35000.0
2006-02-17 12:20:00,4.93,4.93,4.91,4.91,25000.0,4.93,4.93,4.91,4.91,25000.0
2006-02-17 12:25:00,4.92,4.92,4.9,4.91,31000.0,4.92,4.92,4.9,4.91,31000.0
2006-02-17 12:30:00,4.9,4.9,4.88,4.88,9000.0,4.9,4.9,4.88,4.88,9000.0
2006-02-17 12:35:00,4.9,4.9,4.9,4.9,22000.0,4.9,4.9,4.9,4.9,22000.0
2006-02-17 12:40:00,4.9,4.9,4.9,4.9,45000.0,4.9,4.9,4.9,4.9,45000.0
2006-02-17 12:45:00,4.9,4.9,4.9,4.9,3000.0,4.9,4.9,4.9,4.9,3000.0
2006-02-17 12:50:00,4.9,4.9,4.9,4.9,12000.0,4.9,4.9,4.9,4.9,12000.0
2006-02-17 12:55:00,4.9,4.9,4.9,4.9,2000.0,4.9,4.9,4.9,4.9,2000.0
2006-02-17 13:00:00,4.9,4.9,4.9,4.9,0.0,4.9,4.9,4.9,4.9,0.0
2006-02-17 13:05:00,4.9,4.9,4.89,4.89,11000.0,4.9,4.9,4.89,4.89,11000.0
2006-02-17 13:10:00,4.89,4.89,4.89,4.89,32000.0,4.89,4.89,4.89,4.89,32000.0
2006-02-17 13:15:00,4.9,4.9,4.9,4.9,9000.0,4.9,4.9,4.9,4.9,9000.0
2006-02-17 13:20:00,4.9,4.9,4.9,4.9,6000.0,4.9,4.9,4.9,4.9,6000.0
2006-02-17 13:25:00,4.91,4.91,4.91,4.91,12000.0,4.91,4.91,4.91,4.91,12000.0
2006-02-17 13:30:00,4.9,4.92,4.9,4.92,16000.0,4.9,4.92,4.9,4.92,16000.0
2006-02-17 13:35:00,4.91,4.92,4.91,4.92,21000.0,4.91,4.92,4.91,4.92,21000.0
2006-02-17 13:40:00,4.92,4.92,4.92,4.92,1000.0,4.92,4.92,4.92,4.92,1000.0
2006-02-17 13:45:00,4.93,4.93,4.92,4.92,47000.0,4.93,4.93,4.92,4.92,47000.0
2006-02-17 13:50:00,4.93,4.93,4.93,4.93,3000.0,4.93,4.93,4.93,4.93,3000.0
2006-02-17 13:55:00,4.94,4.94,4.93,4.93,11000.0,4.94,4.94,4.93,4.93,11000.0
2006-02-17 14:00:00,4.93,4.93,4.93,4.93,14000.0,4.93,4.93,4.93,4.93,14000.0
2006-02-17 14:05:00,4.93,4.93,4.93,4.93,7000.0,4.93,4.93,4.93,4.93,7000.0
2006-02-17 14:10:00,4.93,4.93,4.92,4.92,23000.0,4.93,4.93,4.92,4.92,23000.0
2006-02-17 14:15:00,4.93,4.95,4.93,4.95,41000.0,4.93,4.95,4.93,4.95,41000.0
2006-02-17 14:20:00,4.95,4.97,4.95,4.96,36000.0,4.95,4.97,4.95,4.96,36000.0
2006-02-17 14:25:00,4.96,4.97,4.95,4.95,36000.0,4.96,4.97,4.95,4.95,36000.0
2006-02-17 14:30:00,4.97,4.97,4.97,4.97,44000.0,4.97,4.97,4.97,4.97,44000.0
2006-02-17 14:35:00,4.96,4.97,4.96,4.97,23000.0,4.96,4.97,4.96,4.97,23000.0
2006-02-17 14:40:00,4.97,4.97,4.96,4.96,9000.0,4.97,4.97,4.96,4.96,9000.0
2006-02-17 14:45:00,4.95,4.96,4.94,4.96,19000.0,4.95,4.96,4.94,4.96,19000.0
2006-02-17 14:50:00,4.96,4.96,4.95,4.95,262000.0,4.96,4.96,4.95,4.95,262000.0
2006-02-17 14:55:00,4.97,4.98,4.96,4.98,81000.0,4.97,4.98,4.96,4.98,81000.0
2006-02-17 15:00:00,4.98,4.98,4.98,4.98,61000.0,4.98,4.98,4.98,4.98,61000.0
2006-02-17 15:05:00,4.98,4.99,4.97,4.98,59000.0,4.98,4.99,4.97,4.98,59000.0
2006-02-17 15:10:00,4.98,5.05,4.98,5.02,507000.0,4.98,5.05,4.98,5.02,507000.0
2006-02-17 15:15:00,5.01,5.02,4.99,5.0,266000.0,5.01,5.02,4.99,5.0,266000.0
2006-02-17 15:20:00,5.0,5.0,4.98,4.99,47000.0,5.0,5.0,4.98,4.99,47000.0
2006-02-17 15:25:00,4.98,4.98,4.97,4.97,12000.0,4.98,4.98,4.97,4.97,12000.0
2006-02-17 15:30:00,4.98,4.99,4.97,4.99,24000.0,4.98,4.99,4.97,4.99,24000.0
2006-02-17 15:35:00,4.99,5.02,4.98,5.01,112000.0,4.99,5.02,4.98,5.01,112000.0
2006-02-17 15:40:00,5.01,5.02,5.0,5.0,333000.0,5.01,5.02,5.0,5.0,333000.0
2006-02-17 15:45:00,5.01,5.05,5.0,5.03,316000.0,5.01,5.05,5.0,5.03,316000.0
2006-02-17 15:50:00,5.04,5.05,5.01,5.01,205000.0,5.04,5.05,5.01,5.01,205000.0
2006-02-17 15:55:00,5.01,5.01,5.0,5.0,208000.0,5.01,5.01,5.0,5.0,208000.0
2006-02-21 09:30:00,5.09,5.17,5.04,5.13,676000.0,5.09,5.17,5.04,5.13,676000.0
2006-02-21 09:35:00,5.13,5.19,5.1,5.19,349000.0,5.13,5.19,5.1,5.19,349000.0
2006-02-21 09:40:00,5.19,5.21,5.12,5.19,547000.0,5.19,5.21,5.12,5.19,547000.0
2006-02-21 09:45:00,5.19,5.22,5.16,5.17,489000.0,5.19,5.22,5.16,5.17,489000.0
2006-02-21 09:50:00,5.18,5.2,5.16,5.16,242000.0,5.18,5.2,5.16,5.16,242000.0
2006-02-21 09:55:00,5.17,5.19,5.16,5.18,186000.0,5.17,5.19,5.16,5.18,186000.0
2006-02-21 10:00:00,5.19,5.19,5.18,5.18,184000.0,5.19,5.19,5.18,5.18,184000.0
2006-02-21 10:05:00,5.18,5.18,5.16,5.17,238000.0,5.18,5.18,5.16,5.17,238000.0
2006-02-21 10:10:00,5.17,5.18,5.17,5.18,117000.0,5.17,5.18,5.17,5.18,117000.0
2006-02-21 10:15:00,5.18,5.19,5.17,5.19,237000.0,5.18,5.19,5.17,5.19,237000.0
2006-02-21 10:20:00,5.19,5.21,5.13,5.13,1075000.0,5.19,5.21,5.13,5.13,1075000.0
2006-02-21 10:25:00,5.13,5.13,5.05,5.08,496000.0,5.13,5.13,5.05,5.08,496000.0
2006-02-21 10:30:00,5.09,5.1,5.03,5.08,554000.0,5.09,5.1,5.03,5.08,554000.0
2006-02-21 10:35:00,5.08,5.14,5.08,5.11,232000.0,5.08,5.14,5.08,5.11,232000.0
2006-02-21 10:40:00,5.11,5.15,5.11,5.15,103000.0,5.11,5.15,5.11,5.15,103000.0
2006-02-21 10:45:00,5.15,5.15,5.14,5.15,94000.0,5.15,5.15,5.14,5.15,94000.0
2006-02-21 10:50:00,5.15,5.2,5.15,5.2,249000.0,5.15,5.2,5.15,5.2,249000.0
2006-02-21 10:55:00,5.2,5.25,5.2,5.22,921000.0,5.2,5.25,5.2,5.22,921000.0
2006-02-21 11:00:00,5.22,5.23,5.16,5.19,291000.0,5.22,5.23,5.16,5.19,291000.0
2006-02-21 11:05:00,5.19,5.2,5.15,5.17,195000.0,5.19,5.2,5.15,5.17,195000.0
2006-02-21 11:10:00,5.18,5.22,5.17,5.22,227000.0,5.18,5.22,5.17,5.22,227000.0
2006-02-21 11:15:00,5.22,5.22,5.18,5.18,145000.0,5.22,5.22,5.18,5.18,145000.0
2006-02-21 11:20:00,5.18,5.2,5.18,5.18,75000.0,5.18,5.2,5.18,5.18,75000.0
2006-02-21 11:25:00,5.17,5.18,5.15,5.16,71000.0,5.17,5.18,5.15,5.16,71000.0
2006-02-21 11:30:00,5.16,5.19,5.16,5.19,66000.0,5.16,5.19,5.16,5.19,66000.0
2006-02-21 11:35:00,5.19,5.2,5.18,5.2,118000.0,5.19,5.2,5.18,5.2,118000.0
2006-02-21 11:40:00,5.2,5.22,5.2,5.22,168000.0,5.2,5.22,5.2,5.22,168000.0
2006-02-21 11:45:00,5.22,5.22,5.19,5.21,154000.0,5.22,5.22,5.19,5.21,154000.0
2006-02-21 11:50:00,5.2,5.22,5.2,5.2,143000.0,5.2,5.22,5.2,5.2,143000.0
2006-02-21 11:55:00,5.2,5.22,5.19,5.21,138000.0,5.2,5.22,5.19,5.21,138000.0
2006-02-21 12:00:00,5.21,5.27,5.21,5.23,494000.0,5.21,5.27,5.21,5.23,494000.0
2006-02-21 12:05:00,5.23,5.23,5.19,5.22,120000.0,5.23,5.23,5.19,5.22,120000.0
2006-02-21 12:10:00,5.23,5.23,5.15,5.2,148000.0,5.23,5.23,5.15,5.2,148000.0
2006-02-21 12:15:00,5.19,5.21,5.18,5.21,89000.0,5.19,5.21,5.18,5.21,89000.0
2006-02-21 12:20:00,5.2,5.22,5.2,5.2,99000.0,5.2,5.22,5.2,5.2,99000.0
2006-02-21 12:25:00,5.2,5.21,5.17,5.18,75000.0,5.2,5.21,5.17,5.18,75000.0
2006-02-21 12:30:00,5.19,5.19,5.16,5.17,53000.0,5.19,5.19,5.16,5.17,53000.0
2006-02-21 12:35:00,5.18,5.2,5.18,5.2,56000.0,5.18,5.2,5.18,5.2,56000.0
2006-02-21 12:40:00,5.19,5.19,5.18,5.18,57000.0,5.19,5.19,5.18,5.18,57000.0
2006-02-21 12:45:00,5.18,5.19,5.18,5.18,36000.0,5.18,5.19,5.18,5.18,36000.0
2006-02-21 12:50:00,5.18,5.19,5.16,5.17,84000.0,5.18,5.19,5.16,5.17,84000.0
2006-02-21 12:55:00,5.16,5.17,5.15,5.17,159000.0,5.16,5.17,5.15,5.17,159000.0
2006-02-21 13:00:00,5.16,5.17,5.15,5.16,76000.0,5.16,5.17,5.15,5.16,76000.0
2006-02-21 13:05:00,5.16,5.18,5.16,5.18,85000.0,5.16,5.18,5.16,5.18,85000.0
2006-02-21 13:10:00,5.17,5.18,5.16,5.16,75000.0,5.17,5.18,5.16,5.16,75000.0
2006-02-21 13:15:00,5.17,5.17,5.15,5.16,62000.0,5.17,5.17,5.15,5.16,62000.0
2006-02-21 13:20:00,5.16,5.16,5.15,5.15,103000.0,5.16,5.16,5.15,5.15,103000.0
2006-02-21 13:25:00,5.15,5.18,5.15,5.17,124000.0,5.15,5.18,5.15,5.17,124000.0
2006-02-21 13:30:00,5.17,5.18,5.13,5.13,235000.0,5.17,5.18,5.13,5.13,235000.0
2006-02-21 13:35:00,5.11,5.15,5.11,5.15,86000.0,5.11,5.15,5.11,5.15,86000.0
2006-02-21 13:40:00,5.14,5.15,5.11,5.13,148000.0,5.14,5.15,5.11,5.13,148000.0
2006-02-21 13:45:00,5.14,5.15,5.13,5.13,36000.0,5.14,5.15,5.13,5.13,36000.0
2006-02-21 13:50:00,5.13,5.13,5.13,5.13,41000.0,5.13,5.13,5.13,5.13,41000.0
2006-02-21 13:55:00,5.13,5.14,5.13,5.13,91000.0,5.13,5.14,5.13,5.13,91000.0
2006-02-21 14:00:00,5.13,5.14,5.12,5.13,60000.0,5.13,5.14,5.12,5.13,60000.0
2006-02-21 14:05:00,5.14,5.15,5.13,5.14,57000.0,5.14,5.15,5.13,5.14,57000.0
2006-02-21 14:10:00,5.14,5.14,5.12,5.12,96000.0,5.14,5.14,5.12,5.12,96000.0
2006-02-21 14:15:00,5.12,5.12,5.11,5.12,98000.0,5.12,5.12,5.11,5.12,98000.0
2006-02-21 14:20:00,5.11,5.15,5.1,5.13,168000.0,5.11,5.15,5.1,5.13,168000.0
2006-02-21 14:25:00,5.14,5.17,5.13,5.15,89000.0,5.14,5.17,5.13,5.15,89000.0
2006-02-21 14:30:00,5.16,5.16,5.13,5.14,146000.0,5.16,5.16,5.13,5.14,146000.0
2006-02-21 14:35:00,5.14,5.14,5.13,5.14,38000.0,5.14,5.14,5.13,5.14,38000.0
2006-02-21 14:40:00,5.14,5.15,5.13,5.15,103000.0,5.14,5.15,5.13,5.15,103000.0
2006-02-21 14:45:00,5.15,5.16,5.13,5.15,32000.0,5.15,5.16,5.13,5.15,32000.0
2006-02-21 14:50:00,5.15,5.16,5.15,5.16,69000.0,5.15,5.16,5.15,5.16,69000.0
2006-02-21 14:55:00,5.16,5.17,5.15,5.15,70000.0,5.16,5.17,5.15,5.15,70000.0
2006-02-21 15:00:00,5.15,5.16,5.15,5.16,15000.0,5.15,5.16,5.15,5.16,15000.0
2006-02-21 15:05:00,5.17,5.18,5.15,5.15,275000.0,5.17,5.18,5.15,5.15,275000.0
2006-02-21 15:10:00,5.14,5.17,5.14,5.15,56000.0,5.14,5.17,5.14,5.15,56000.0
2006-02-21 15:15:00,5.16,5.17,5.15,5.17,50000.0,5.16,5.17,5.15,5.17,50000.0
2006-02-21 15:20:00,5.17,5.2,5.16,5.19,254000.0,5.17,5.2,5.16,5.19,254000.0
2006-02-21 15:25:00,5.18,5.2,5.18,5.2,156000.0,5.18,5.2,5.18,5.2,156000.0
2006-02-21 15:30:00,5.19,5.2,5.17,5.19,136000.0,5.19,5.2,5.17,5.19,136000.0
2006-02-21 15:35:00,5.19,5.2,5.18,5.19,186000.0,5.19,5.2,5.18,5.19,186000.0
2006-02-21 15:40:00,5.19,5.19,5.15,5.18,237000.0,5.19,5.19,5.15,5.18,237000.0
2006-02-21 15:45:00,5.18,5.2,5.15,5.16,383000.0,5.18,5.2,5.15,5.16,383000.0
2006-02-21 15:50:00,5.15,5.18,5.15,5.17,345000.0,5.15,5.18,5.15,5.17,345000.0
2006-02-21 15:55:00,5.17,5.18,5.16,5.17,514000.0,5.17,5.18,5.16,5.17,514000.0
2006-02-22 09:30:00,6.01,6.15,5.98,6.0,5809000.0,6.01,6.15,5.98,6.0,5809000.0
2006-02-22 09:35:00,6.0,6.03,5.85,5.96,3635000.0,6.0,6.03,5.85,5.96,3635000.0
2006-02-22 09:40:00,5.97,6.0,5.89,5.96,1459000.0,5.97,6.0,5.89,5.96,1459000.0
2006-02-22 09:45:00,5.96,5.99,5.9,5.98,1244000.0,5.96,5.99,5.9,5.98,1244000.0
2006-02-22 09:50:00,5.99,5.99,5.89,5.91,999000.0,5.99,5.99,5.89,5.91,999000.0
2006-02-22 09:55:00,5.91,5.95,5.89,5.95,666000.0,5.91,5.95,5.89,5.95,666000.0
2006-02-22 10:00:00,5.94,5.95,5.92,5.93,399000.0,5.94,5.95,5.92,5.93,399000.0
2006-02-22 10:05:00,5.93,5.98,5.93,5.94,1207000.0,5.93,5.98,5.93,5.94,1207000.0
2006-02-22 10:10:00,5.94,5.94,5.73,5.76,3167000.0,5.94,5.94,5.73,5.76,3167000.0
2006-02-22 10:15:00,5.78,5.93,5.77,5.8,1458000.0,5.78,5.93,5.77,5.8,1458000.0
2006-02-22 10:20:00,5.8,5.94,5.79,5.83,1123000.0,5.8,5.94,5.79,5.83,1123000.0
2006-02-22 10:25:00,5.83,5.85,5.78,5.79,656000.0,5.83,5.85,5.78,5.79,656000.0
2006-02-22 10:30:00,5.78,5.8,5.71,5.72,712000.0,5.78,5.8,5.71,5.72,712000.0
2006-02-22 10:35:00,5.71,5.78,5.71,5.75,535000.0,5.71,5.78,5.71,5.75,535000.0
2006-02-22 10:40:00,5.75,5.78,5.75,5.75,330000.0,5.75,5.78,5.75,5.75,330000.0
2006-02-22 10:45:00,5.76,5.76,5.68,5.69,888000.0,5.76,5.76,5.68,5.69,888000.0
2006-02-22 10:50:00,5.69,5.7,5.63,5.65,1090000.0,5.69,5.7,5.63,5.65,1090000.0
2006-02-22 10:55:00,5.66,5.7,5.64,5.68,837000.0,5.66,5.7,5.64,5.68,837000.0
2006-02-22 11:00:00,5.68,5.73,5.67,5.72,661000.0,5.68,5.73,5.67,5.72,661000.0
2006-02-22 11:05:00,5.71,5.73,5.71,5.71,252000.0,5.71,5.73,5.71,5.71,252000.0
2006-02-22 11:10:00,5.72,5.75,5.71,5.75,374000.0,5.72,5.75,5.71,5.75,374000.0
2006-02-22 11:15:00,5.74,5.75,5.72,5.72,211000.0,5.74,5.75,5.72,5.72,211000.0
2006-02-22 11:20:00,5.72,5.74,5.71,5.74,195000.0,5.72,5.74,5.71,5.74,195000.0
2006-02-22 11:25:00,5.74,5.76,5.74,5.75,598000.0,5.74,5.76,5.74,5.75,598000.0
2006-02-22 11:30:00,5.76,5.76,5.7,5.72,385000.0,5.76,5.76,5.7,5.72,385000.0
2006-02-22 11:35:00,5.71,5.72,5.61,5.66,1042000.0,5.71,5.72,5.61,5.66,1042000.0
2006-02-22 11:40:00,5.65,5.67,5.58,5.62,731000.0,5.65,5.67,5.58,5.62,731000.0
2006-02-22 11:45:00,5.62,5.7,5.61,5.69,661000.0,5.62,5.7,5.61,5.69,661000.0
2006-02-22 11:50:00,5.69,5.69,5.63,5.63,258000.0,5.69,5.69,5.63,5.63,258000.0
2006-02-22 11:55:00,5.64,5.64,5.59,5.62,625000.0,5.64,5.64,5.59,5.62,625000.0
2006-02-22 12:00:00,5.61,5.65,5.6,5.64,234000.0,5.61,5.65,5.6,5.64,234000.0
2006-02-22 12:05:00,5.64,5.67,5.62,5.66,212000.0,5.64,5.67,5.62,5.66,212000.0
2006-02-22 12:10:00,5.65,5.65,5.63,5.63,125000.0,5.65,5.65,5.63,5.63,125000.0
2006-02-22 12:15:00,5.64,5.65,5.63,5.63,75000.0,5.64,5.65,5.63,5.63,75000.0
2006-02-22 12:20:00,5.63,5.66,5.63,5.65,170000.0,5.63,5.66,5.63,5.65,170000.0
2006-02-22 12:25:00,5.65,5.68,5.65,5.67,307000.0,5.65,5.68,5.65,5.67,307000.0
2006-02-22 12:30:00,5.66,5.67,5.66,5.67,108000.0,5.66,5.67,5.66,5.67,108000.0
2006-02-22 12:35:00,5.66,5.66,5.64,5.64,132000.0,5.66,5.66,5.64,5.64,132000.0
2006-02-22 12:40:00,5.64,5.65,5.63,5.64,88000.0,5.64,5.65,5.63,5.64,88000.0
2006-02-22 12:45:00,5.64,5.66,5.64,5.65,99000.0,5.64,5.66,5.64,5.65,99000.0
2006-02-22 12:50:00,5.65,5.65,5.63,5.63,159000.0,5.65,5.65,5.63,5.63,159000.0
2006-02-22 12:55:00,5.63,5.64,5.63,5.64,85000.0,5.63,5.64,5.63,5.64,85000.0
2006-02-22 13:00:00,5.64,5.64,5.62,5.63,172000.0,5.64,5.64,5.62,5.63,172000.0
2006-02-22 13:05:00,5.63,5.63,5.6,5.6,477000.0,5.63,5.63,5.6,5.6,477000.0
2006-02-22 13:10:00,5.6,5.62,5.6,5.62,183000.0,5.6,5.62,5.6,5.62,183000.0
2006-02-22 13:15:00,5.62,5.62,5.6,5.61,63000.0,5.62,5.62,5.6,5.61,63000.0
2006-02-22 13:20:00,5.6,5.61,5.56,5.6,687000.0,5.6,5.61,5.56,5.6,687000.0
2006-02-22 13:25:00,5.59,5.6,5.59,5.59,185000.0,5.59,5.6,5.59,5.59,185000.0
2006-02-22 13:30:00,5.59,5.6,5.57,5.58,184000.0,5.59,5.6,5.57,5.58,184000.0
2006-02-22 13:35:00,5.59,5.6,5.55,5.55,445000.0,5.59,5.6,5.55,5.55,445000.0
2006-02-22 13:40:00,5.55,5.58,5.53,5.53,925000.0,5.55,5.58,5.53,5.53,925000.0
2006-02-22 13:45:00,5.53,5.57,5.53,5.53,296000.0,5.53,5.57,5.53,5.53,296000.0
2006-02-22 13:50:00,5.53,5.54,5.51,5.53,549000.0,5.53,5.54,5.51,5.53,549000.0
2006-02-22 13:55:00,5.52,5.55,5.52,5.53,470000.0,5.52,5.55,5.52,5.53,470000.0
2006-02-22 14:00:00,5.53,5.55,5.51,5.51,358000.0,5.53,5.55,5.51,5.51,358000.0
2006-02-22 14:05:00,5.5,5.52,5.49,5.5,856000.0,5.5,5.52,5.49,5.5,856000.0
2006-02-22 14:10:00,5.5,5.51,5.48,5.48,420000.0,5.5,5.51,5.48,5.48,420000.0
2006-02-22 14:15:00,5.48,5.48,5.45,5.46,775000.0,5.48,5.48,5.45,5.46,775000.0
2006-02-22 14:20:00,5.46,5.51,5.46,5.5,713000.0,5.46,5.51,5.46,5.5,713000.0
2006-02-22 14:25:00,5.5,5.55,5.5,5.55,502000.0,5.5,5.55,5.5,5.55,502000.0
2006-02-22 14:30:00,5.54,5.54,5.51,5.53,289000.0,5.54,5.54,5.51,5.53,289000.0
2006-02-22 14:35:00,5.52,5.53,5.5,5.52,171000.0,5.52,5.53,5.5,5.52,171000.0
2006-02-22 14:40:00,5.52,5.54,5.51,5.52,223000.0,5.52,5.54,5.51,5.52,223000.0
2006-02-22 14:45:00,5.53,5.58,5.53,5.58,577000.0,5.53,5.58,5.53,5.58,577000.0
2006-02-22 14:50:00,5.57,5.58,5.52,5.54,293000.0,5.57,5.58,5.52,5.54,293000.0
2006-02-22 14:55:00,5.54,5.57,5.54,5.55,201000.0,5.54,5.57,5.54,5.55,201000.0
2006-02-22 15:00:00,5.55,5.58,5.55,5.58,443000.0,5.55,5.58,5.55,5.58,443000.0
2006-02-22 15:05:00,5.58,5.6,5.58,5.59,491000.0,5.58,5.6,5.58,5.59,491000.0
2006-02-22 15:10:00,5.59,5.61,5.58,5.59,584000.0,5.59,5.61,5.58,5.59,584000.0
2006-02-22 15:15:00,5.59,5.59,5.53,5.54,385000.0,5.59,5.59,5.53,5.54,385000.0
2006-02-22 15:20:00,5.53,5.57,5.52,5.56,205000.0,5.53,5.57,5.52,5.56,205000.0
2006-02-22 15:25:00,5.57,5.57,5.55,5.55,133000.0,5.57,5.57,5.55,5.55,133000.0
2006-02-22 15:30:00,5.56,5.59,5.56,5.57,169000.0,5.56,5.59,5.56,5.57,169000.0
2006-02-22 15:35:00,5.57,5.57,5.54,5.54,161000.0,5.57,5.57,5.54,5.54,161000.0
2006-02-22 15:40:00,5.53,5.54,5.5,5.53,500000.0,5.53,5.54,5.5,5.53,500000.0
2006-02-22 15:45:00,5.53,5.54,5.51,5.52,265000.0,5.53,5.54,5.51,5.52,265000.0
2006-02-22 15:50:00,5.51,5.52,5.5,5.52,554000.0,5.51,5.52,5.5,5.52,554000.0
2006-02-22 15:55:00,5.52,5.53,5.46,5.47,715000.0,5.52,5.53,5.46,5.47,715000.0
2006-02-23 09:30:00,5.37,5.43,5.32,5.42,1454000.0,5.37,5.43,5.32,5.42,1454000.0
2006-02-23 09:35:00,5.41,5.42,5.34,5.36,400000.0,5.41,5.42,5.34,5.36,400000.0
2006-02-23 09:40:00,5.35,5.37,5.33,5.33,310000.0,5.35,5.37,5.33,5.33,310000.0
2006-02-23 09:45:00,5.33,5.35,5.31,5.34,843000.0,5.33,5.35,5.31,5.34,843000.0
2006-02-23 09:50:00,5.35,5.39,5.35,5.39,285000.0,5.35,5.39,5.35,5.39,285000.0
2006-02-23 09:55:00,5.39,5.42,5.37,5.37,357000.0,5.39,5.42,5.37,5.37,357000.0
2006-02-23 10:00:00,5.38,5.4,5.37,5.4,96000.0,5.38,5.4,5.37,5.4,96000.0
2006-02-23 10:05:00,5.4,5.42,5.37,5.37,166000.0,5.4,5.42,5.37,5.37,166000.0
2006-02-23 10:10:00,5.37,5.39,5.35,5.35,195000.0,5.37,5.39,5.35,5.35,195000.0
2006-02-23 10:15:00,5.36,5.38,5.32,5.34,220000.0,5.36,5.38,5.32,5.34,220000.0
2006-02-23 10:20:00,5.34,5.38,5.32,5.34,395000.0,5.34,5.38,5.32,5.34,395000.0
2006-02-23 10:25:00,5.34,5.37,5.34,5.37,96000.0,5.34,5.37,5.34,5.37,96000.0
2006-02-23 10:30:00,5.36,5.39,5.35,5.37,83000.0,5.36,5.39,5.35,5.37,83000.0
2006-02-23 10:35:00,5.37,5.43,5.37,5.42,417000.0,5.37,5.43,5.37,5.42,417000.0
2006-02-23 10:40:00,5.43,5.45,5.37,5.41,252000.0,5.43,5.45,5.37,5.41,252000.0
2006-02-23 10:45:00,5.41,5.41,5.38,5.39,230000.0,5.41,5.41,5.38,5.39,230000.0
2006-02-23 10:50:00,5.38,5.39,5.37,5.37,79000.0,5.38,5.39,5.37,5.37,79000.0
2006-02-23 10:55:00,5.37,5.37,5.35,5.36,144000.0,5.37,5.37,5.35,5.36,144000.0
2006-02-23 11:00:00,5.36,5.38,5.36,5.38,68000.0,5.36,5.38,5.36,5.38,68000.0
2006-02-23 11:05:00,5.38,5.38,5.35,5.36,61000.0,5.38,5.38,5.35,5.36,61000.0
2006-02-23 11:10:00,5.36,5.36,5.33,5.35,185000.0,5.36,5.36,5.33,5.35,185000.0
2006-02-23 11:15:00,5.36,5.37,5.36,5.36,88000.0,5.36,5.37,5.36,5.36,88000.0
2006-02-23 11:20:00,5.36,5.37,5.36,5.36,23000.0,5.36,5.37,5.36,5.36,23000.0
2006-02-23 11:25:00,5.36,5.38,5.36,5.38,106000.0,5.36,5.38,5.36,5.38,106000.0
2006-02-23 11:30:00,5.37,5.37,5.35,5.35,76000.0,5.37,5.37,5.35,5.35,76000.0
2006-02-23 11:35:00,5.35,5.37,5.34,5.34,115000.0,5.35,5.37,5.34,5.34,115000.0
2006-02-23 11:40:00,5.34,5.35,5.32,5.34,226000.0,5.34,5.35,5.32,5.34,226000.0
2006-02-23 11:45:00,5.34,5.34,5.33,5.34,50000.0,5.34,5.34,5.33,5.34,50000.0
2006-02-23 11:50:00,5.34,5.34,5.33,5.33,52000.0,5.34,5.34,5.33,5.33,52000.0
2006-02-23 11:55:00,5.34,5.35,5.34,5.34,42000.0,5.34,5.35,5.34,5.34,42000.0
2006-02-23 12:00:00,5.35,5.35,5.33,5.35,96000.0,5.35,5.35,5.33,5.35,96000.0
2006-02-23 12:05:00,5.35,5.35,5.32,5.33,122000.0,5.35,5.35,5.32,5.33,122000.0
2006-02-23 12:10:00,5.33,5.34,5.32,5.34,78000.0,5.33,5.34,5.32,5.34,78000.0
2006-02-23 12:15:00,5.33,5.34,5.33,5.33,42000.0,5.33,5.34,5.33,5.33,42000.0
2006-02-23 12:20:00,5.34,5.35,5.34,5.35,43000.0,5.34,5.35,5.34,5.35,43000.0
2006-02-23 12:25:00,5.34,5.35,5.34,5.35,32000.0,5.34,5.35,5.34,5.35,32000.0
2006-02-23 12:30:00,5.35,5.36,5.35,5.35,141000.0,5.35,5.36,5.35,5.35,141000.0
2006-02-23 12:35:00,5.35,5.35,5.34,5.34,42000.0,5.35,5.35,5.34,5.34,42000.0
2006-02-23 12:40:00,5.34,5.35,5.34,5.35,34000.0,5.34,5.35,5.34,5.35,34000.0
2006-02-23 12:45:00,5.34,5.36,5.34,5.36,32000.0,5.34,5.36,5.34,5.36,32000.0
2006-02-23 12:50:00,5.36,5.37,5.36,5.37,59000.0,5.36,5.37,5.36,5.37,59000.0
2006-02-23 12:55:00,5.36,5.37,5.35,5.36,44000.0,5.36,5.37,5.35,5.36,44000.0
2006-02-23 13:00:00,5.35,5.36,5.33,5.35,55000.0,5.35,5.36,5.33,5.35,55000.0
2006-02-23 13:05:00,5.34,5.35,5.34,5.34,22000.0,5.34,5.35,5.34,5.34,22000.0
2006-02-23 13:10:00,5.34,5.34,5.32,5.32,34000.0,5.34,5.34,5.32,5.32,34000.0
2006-02-23 13:15:00,5.33,5.33,5.31,5.33,111000.0,5.33,5.33,5.31,5.33,111000.0
2006-02-23 13:20:00,5.32,5.34,5.32,5.32,59000.0,5.32,5.34,5.32,5.32,59000.0
2006-02-23 13:25:00,5.33,5.33,5.32,5.33,73000.0,5.33,5.33,5.32,5.33,73000.0
2006-02-23 13:30:00,5.33,5.34,5.33,5.33,67000.0,5.33,5.34,5.33,5.33,67000.0
2006-02-23 13:35:00,5.33,5.33,5.27,5.27,448000.0,5.33,5.33,5.27,5.27,448000.0
2006-02-23 13:40:00,5.28,5.32,5.28,5.31,263000.0,5.28,5.32,5.28,5.31,263000.0
2006-02-23 13:45:00,5.31,5.31,5.28,5.28,117000.0,5.31,5.31,5.28,5.28,117000.0
2006-02-23 13:50:00,5.28,5.29,5.26,5.28,220000.0,5.28,5.29,5.26,5.28,220000.0
2006-02-23 13:55:00,5.28,5.29,5.28,5.28,80000.0,5.28,5.29,5.28,5.28,80000.0
2006-02-23 14:00:00,5.28,5.29,5.27,5.29,189000.0,5.28,5.29,5.27,5.29,189000.0
2006-02-23 14:05:00,5.29,5.3,5.28,5.3,43000.0,5.29,5.3,5.28,5.3,43000.0
2006-02-23 14:10:00,5.29,5.3,5.28,5.28,170000.0,5.29,5.3,5.28,5.28,170000.0
2006-02-23 14:15:00,5.28,5.29,5.28,5.28,51000.0,5.28,5.29,5.28,5.28,51000.0
2006-02-23 14:20:00,5.28,5.3,5.28,5.29,78000.0,5.28,5.3,5.28,5.29,78000.0
2006-02-23 14:25:00,5.29,5.3,5.29,5.29,115000.0,5.29,5.3,5.29,5.29,115000.0
2006-02-23 14:30:00,5.29,5.3,5.28,5.28,94000.0,5.29,5.3,5.28,5.28,94000.0
2006-02-23 14:35:00,5.29,5.29,5.28,5.29,38000.0,5.29,5.29,5.28,5.29,38000.0
2006-02-23 14:40:00,5.29,5.3,5.29,5.3,78000.0,5.29,5.3,5.29,5.3,78000.0
2006-02-23 14:45:00,5.3,5.3,5.29,5.3,59000.0,5.3,5.3,5.29,5.3,59000.0
2006-02-23 14:50:00,5.29,5.3,5.28,5.29,116000.0,5.29,5.3,5.28,5.29,116000.0
2006-02-23 14:55:00,5.29,5.29,5.29,5.29,173000.0,5.29,5.29,5.29,5.29,173000.0
2006-02-23 15:00:00,5.3,5.3,5.29,5.3,530000.0,5.3,5.3,5.29,5.3,530000.0
2006-02-23 15:05:00,5.32,5.32,5.27,5.29,312000.0,5.32,5.32,5.27,5.29,312000.0
2006-02-23 15:10:00,5.29,5.29,5.27,5.28,107000.0,5.29,5.29,5.27,5.28,107000.0
2006-02-23 15:15:00,5.28,5.29,5.27,5.28,103000.0,5.28,5.29,5.27,5.28,103000.0
2006-02-23 15:20:00,5.28,5.3,5.27,5.29,169000.0,5.28,5.3,5.27,5.29,169000.0
2006-02-23 15:25:00,5.28,5.3,5.28,5.29,76000.0,5.28,5.3,5.28,5.29,76000.0
2006-02-23 15:30:00,5.29,5.3,5.28,5.28,127000.0,5.29,5.3,5.28,5.28,127000.0
2006-02-23 15:35:00,5.28,5.3,5.28,5.29,141000.0,5.28,5.3,5.28,5.29,141000.0
2006-02-23 15:40:00,5.29,5.29,5.27,5.28,187000.0,5.29,5.29,5.27,5.28,187000.0
2006-02-23 15:45:00,5.27,5.28,5.25,5.26,355000.0,5.27,5.28,5.25,5.26,355000.0
2006-02-23 15:50:00,5.26,5.26,5.24,5.25,353000.0,5.26,5.26,5.24,5.25,353000.0
2006-02-23 15:55:00,5.24,5.25,5.23,5.23,394000.0,5.24,5.25,5.23,5.23,394000.0
2006-02-24 09:30:00,5.18,5.27,5.16,5.25,697000.0,5.18,5.27,5.16,5.25,697000.0
2006-02-24 09:35:00,5.25,5.3,5.24,5.26,693000.0,5.25,5.3,5.24,5.26,693000.0
2006-02-24 09:40:00,5.25,5.32,5.24,5.32,294000.0,5.25,5.32,5.24,5.32,294000.0
2006-02-24 09:45:00,5.31,5.34,5.27,5.27,622000.0,5.31,5.34,5.27,5.27,622000.0
2006-02-24 09:50:00,5.28,5.3,5.26,5.26,241000.0,5.28,5.3,5.26,5.26,241000.0
2006-02-24 09:55:00,5.28,5.29,5.26,5.26,195000.0,5.28,5.29,5.26,5.26,195000.0
2006-02-24 10:00:00,5.27,5.29,5.26,5.29,88000.0,5.27,5.29,5.26,5.29,88000.0
2006-02-24 10:05:00,5.29,5.31,5.27,5.31,144000.0,5.29,5.31,5.27,5.31,144000.0
2006-02-24 10:10:00,5.31,5.31,5.29,5.29,68000.0,5.31,5.31,5.29,5.29,68000.0
2006-02-24 10:15:00,5.28,5.3,5.28,5.29,135000.0,5.28,5.3,5.28,5.29,135000.0
2006-02-24 10:20:00,5.29,5.29,5.27,5.27,109000.0,5.29,5.29,5.27,5.27,109000.0
2006-02-24 10:25:00,5.28,5.29,5.27,5.27,111000.0,5.28,5.29,5.27,5.27,111000.0
2006-02-24 10:30:00,5.28,5.28,5.27,5.27,152000.0,5.28,5.28,5.27,5.27,152000.0
2006-02-24 10:35:00,5.27,5.27,5.21,5.21,299000.0,5.27,5.27,5.21,5.21,299000.0
2006-02-24 10:40:00,5.22,5.24,5.22,5.24,88000.0,5.22,5.24,5.22,5.24,88000.0
2006-02-24 10:45:00,5.24,5.26,5.24,5.26,110000.0,5.24,5.26,5.24,5.26,110000.0
2006-02-24 10:50:00,5.26,5.27,5.25,5.27,55000.0,5.26,5.27,5.25,5.27,55000.0
2006-02-24 10:55:00,5.26,5.27,5.26,5.26,45000.0,5.26,5.27,5.26,5.26,45000.0
2006-02-24 11:00:00,5.26,5.26,5.26,5.26,50000.0,5.26,5.26,5.26,5.26,50000.0
2006-02-24 11:05:00,5.26,5.29,5.26,5.28,82000.0,5.26,5.29,5.26,5.28,82000.0
2006-02-24 11:10:00,5.28,5.29,5.27,5.27,89000.0,5.28,5.29,5.27,5.27,89000.0
2006-02-24 11:15:00,5.28,5.28,5.27,5.28,93000.0,5.28,5.28,5.27,5.28,93000.0
2006-02-24 11:20:00,5.27,5.29,5.27,5.29,44000.0,5.27,5.29,5.27,5.29,44000.0
2006-02-24 11:25:00,5.28,5.3,5.28,5.29,171000.0,5.28,5.3,5.28,5.29,171000.0
2006-02-24 11:30:00,5.29,5.29,5.28,5.29,105000.0,5.29,5.29,5.28,5.29,105000.0
2006-02-24 11:35:00,5.29,5.3,5.28,5.3,78000.0,5.29,5.3,5.28,5.3,78000.0
2006-02-24 11:40:00,5.3,5.3,5.29,5.3,39000.0,5.3,5.3,5.29,5.3,39000.0
2006-02-24 11:45:00,5.3,5.31,5.29,5.3,347000.0,5.3,5.31,5.29,5.3,347000.0
2006-02-24 11:50:00,5.31,5.32,5.31,5.32,105000.0,5.31,5.32,5.31,5.32,105000.0
2006-02-24 11:55:00,5.32,5.32,5.31,5.32,111000.0,5.32,5.32,5.31,5.32,111000.0
2006-02-24 12:00:00,5.32,5.32,5.31,5.32,244000.0,5.32,5.32,5.31,5.32,244000.0
2006-02-24 12:05:00,5.32,5.33,5.32,5.32,185000.0,5.32,5.33,5.32,5.32,185000.0
2006-02-24 12:10:00,5.32,5.32,5.31,5.31,30000.0,5.32,5.32,5.31,5.31,30000.0
2006-02-24 12:15:00,5.31,5.31,5.3,5.3,28000.0,5.31,5.31,5.3,5.3,28000.0
2006-02-24 12:20:00,5.3,5.32,5.3,5.32,54000.0,5.3,5.32,5.3,5.32,54000.0
2006-02-24 12:25:00,5.31,5.32,5.31,5.31,18000.0,5.31,5.32,5.31,5.31,18000.0
2006-02-24 12:30:00,5.31,5.31,5.3,5.31,42000.0,5.31,5.31,5.3,5.31,42000.0
2006-02-24 12:35:00,5.31,5.31,5.3,5.3,60000.0,5.31,5.31,5.3,5.3,60000.0
2006-02-24 12:40:00,5.3,5.3,5.3,5.3,1000.0,5.3,5.3,5.3,5.3,1000.0
2006-02-24 12:45:00,5.29,5.29,5.25,5.28,157000.0,5.29,5.29,5.25,5.28,157000.0
2006-02-24 12:50:00,5.27,5.3,5.27,5.28,122000.0,5.27,5.3,5.27,5.28,122000.0
2006-02-24 12:55:00,5.28,5.28,5.28,5.28,22000.0,5.28,5.28,5.28,5.28,22000.0
2006-02-24 13:00:00,5.28,5.28,5.28,5.28,4000.0,5.28,5.28,5.28,5.28,4000.0
2006-02-24 13:05:00,5.28,5.28,5.27,5.27,48000.0,5.28,5.28,5.27,5.27,48000.0
2006-02-24 13:10:00,5.27,5.29,5.27,5.29,31000.0,5.27,5.29,5.27,5.29,31000.0
2006-02-24 13:15:00,5.29,5.29,5.29,5.29,12000.0,5.29,5.29,5.29,5.29,12000.0
2006-02-24 13:20:00,5.29,5.29,5.28,5.28,65000.0,5.29,5.29,5.28,5.28,65000.0
2006-02-24 13:25:00,5.28,5.28,5.27,5.28,47000.0,5.28,5.28,5.27,5.28,47000.0
2006-02-24 13:30:00,5.28,5.28,5.28,5.28,38000.0,5.28,5.28,5.28,5.28,38000.0
2006-02-24 13:35:00,5.28,5.28,5.28,5.28,39000.0,5.28,5.28,5.28,5.28,39000.0
2006-02-24 13:40:00,5.28,5.28,5.28,5.28,55000.0,5.28,5.28,5.28,5.28,55000.0
2006-02-24 13:45:00,5.28,5.28,5.28,5.28,18000.0,5.28,5.28,5.28,5.28,18000.0
2006-02-24 13:50:00,5.28,5.28,5.27,5.27,29000.0,5.28,5.28,5.27,5.27,29000.0
2006-02-24 13:55:00,5.27,5.28,5.27,5.28,4000.0,5.27,5.28,5.27,5.28,4000.0
2006-02-24 14:00:00,5.28,5.28,5.28,5.28,8000.0,5.28,5.28,5.28,5.28,8000.0
2006-02-24 14:05:00,5.28,5.28,5.28,5.28,13000.0,5.28,5.28,5.28,5.28,13000.0
2006-02-24 14:10:00,5.28,5.28,5.28,5.28,40000.0,5.28,5.28,5.28,5.28,40000.0
2006-02-24 14:15:00,5.29,5.29,5.28,5.29,44000.0,5.29,5.29,5.28,5.29,44000.0
2006-02-24 14:20:00,5.3,5.3,5.29,5.29,16000.0,5.3,5.3,5.29,5.29,16000.0
2006-02-24 14:25:00,5.29,5.3,5.28,5.28,22000.0,5.29,5.3,5.28,5.28,22000.0
2006-02-24 14:30:00,5.29,5.29,5.29,5.29,14000.0,5.29,5.29,5.29,5.29,14000.0
2006-02-24 14:35:00,5.29,5.3,5.29,5.3,73000.0,5.29,5.3,5.29,5.3,73000.0
2006-02-24 14:40:00,5.3,5.31,5.29,5.29,92000.0,5.3,5.31,5.29,5.29,92000.0
2006-02-24 14:45:00,5.29,5.3,5.29,5.29,13000.0,5.29,5.3,5.29,5.29,13000.0
2006-02-24 14:50:00,5.29,5.3,5.29,5.3,11000.0,5.29,5.3,5.29,5.3,11000.0
2006-02-24 14:55:00,5.31,5.31,5.3,5.31,31000.0,5.31,5.31,5.3,5.31,31000.0
2006-02-24 15:00:00,5.31,5.32,5.31,5.32,44000.0,5.31,5.32,5.31,5.32,44000.0
2006-02-24 15:05:00,5.32,5.32,5.3,5.31,45000.0,5.32,5.32,5.3,5.31,45000.0
2006-02-24 15:10:00,5.31,5.32,5.3,5.31,89000.0,5.31,5.32,5.3,5.31,89000.0
2006-02-24 15:15:00,5.3,5.3,5.29,5.3,35000.0,5.3,5.3,5.29,5.3,35000.0
2006-02-24 15:20:00,5.29,5.3,5.28,5.29,38000.0,5.29,5.3,5.28,5.29,38000.0
2006-02-24 15:25:00,5.29,5.3,5.29,5.29,26000.0,5.29,5.3,5.29,5.29,26000.0
2006-02-24 15:30:00,5.29,5.29,5.29,5.29,41000.0,5.29,5.29,5.29,5.29,41000.0
2006-02-24 15:35:00,5.29,5.29,5.29,5.29,38000.0,5.29,5.29,5.29,5.29,38000.0
2006-02-24 15:40:00,5.29,5.29,5.28,5.28,57000.0,5.29,5.29,5.28,5.28,57000.0
2006-02-24 15:45:00,5.28,5.28,5.27,5.28,95000.0,5.28,5.28,5.27,5.28,95000.0
2006-02-24 15:50:00,5.28,5.28,5.27,5.28,164000.0,5.28,5.28,5.27,5.28,164000.0
2006-02-24 15:55:00,5.28,5.3,5.28,5.29,207000.0,5.28,5.3,5.28,5.29,207000.0
2006-02-27 09:30:00,5.28,5.35,5.25,5.33,234000.0,5.28,5.35,5.25,5.33,234000.0
2006-02-27 09:35:00,5.33,5.38,5.32,5.36,220000.0,5.33,5.38,5.32,5.36,220000.0
2006-02-27 09:40:00,5.35,5.38,5.35,5.37,181000.0,5.35,5.38,5.35,5.37,181000.0
2006-02-27 09:45:00,5.37,5.4,5.36,5.4,385000.0,5.37,5.4,5.36,5.4,385000.0
2006-02-27 09:50:00,5.4,5.4,5.38,5.39,206000.0,5.4,5.4,5.38,5.39,206000.0
2006-02-27 09:55:00,5.38,5.39,5.38,5.39,130000.0,5.38,5.39,5.38,5.39,130000.0
2006-02-27 10:00:00,5.39,5.4,5.38,5.39,269000.0,5.39,5.4,5.38,5.39,269000.0
2006-02-27 10:05:00,5.39,5.4,5.39,5.39,95000.0,5.39,5.4,5.39,5.39,95000.0
2006-02-27 10:10:00,5.39,5.4,5.36,5.36,201000.0,5.39,5.4,5.36,5.36,201000.0
2006-02-27 10:15:00,5.36,5.38,5.33,5.35,291000.0,5.36,5.38,5.33,5.35,291000.0
2006-02-27 10:20:00,5.35,5.37,5.35,5.36,99000.0,5.35,5.37,5.35,5.36,99000.0
2006-02-27 10:25:00,5.37,5.38,5.37,5.38,103000.0,5.37,5.38,5.37,5.38,103000.0
2006-02-27 10:30:00,5.38,5.39,5.37,5.38,131000.0,5.38,5.39,5.37,5.38,131000.0
2006-02-27 10:35:00,5.39,5.4,5.38,5.4,189000.0,5.39,5.4,5.38,5.4,189000.0
2006-02-27 10:40:00,5.39,5.4,5.38,5.4,111000.0,5.39,5.4,5.38,5.4,111000.0
2006-02-27 10:45:00,5.4,5.42,5.39,5.4,408000.0,5.4,5.42,5.39,5.4,408000.0
2006-02-27 10:50:00,5.39,5.4,5.37,5.38,141000.0,5.39,5.4,5.37,5.38,141000.0
2006-02-27 10:55:00,5.38,5.39,5.37,5.37,113000.0,5.38,5.39,5.37,5.37,113000.0
2006-02-27 11:00:00,5.37,5.38,5.37,5.38,45000.0,5.37,5.38,5.37,5.38,45000.0
2006-02-27 11:05:00,5.38,5.39,5.38,5.39,28000.0,5.38,5.39,5.38,5.39,28000.0
2006-02-27 11:10:00,5.39,5.4,5.38,5.4,32000.0,5.39,5.4,5.38,5.4,32000.0
2006-02-27 11:15:00,5.39,5.4,5.39,5.4,99000.0,5.39,5.4,5.39,5.4,99000.0
2006-02-27 11:20:00,5.4,5.4,5.4,5.4,80000.0,5.4,5.4,5.4,5.4,80000.0
2006-02-27 11:25:00,5.4,5.4,5.39,5.4,43000.0,5.4,5.4,5.39,5.4,43000.0
2006-02-27 11:30:00,5.39,5.4,5.39,5.4,38000.0,5.39,5.4,5.39,5.4,38000.0
2006-02-27 11:35:00,5.4,5.41,5.39,5.41,217000.0,5.4,5.41,5.39,5.41,217000.0
2006-02-27 11:40:00,5.41,5.43,5.39,5.4,419000.0,5.41,5.43,5.39,5.4,419000.0
2006-02-27 11:45:00,5.41,5.42,5.4,5.41,122000.0,5.41,5.42,5.4,5.41,122000.0
2006-02-27 11:50:00,5.42,5.42,5.4,5.42,150000.0,5.42,5.42,5.4,5.42,150000.0
2006-02-27 11:55:00,5.4,5.42,5.4,5.42,48000.0,5.4,5.42,5.4,5.42,48000.0
2006-02-27 12:00:00,5.42,5.42,5.4,5.41,74000.0,5.42,5.42,5.4,5.41,74000.0
2006-02-27 12:05:00,5.41,5.42,5.41,5.42,20000.0,5.41,5.42,5.41,5.42,20000.0
2006-02-27 12:10:00,5.42,5.42,5.41,5.42,62000.0,5.42,5.42,5.41,5.42,62000.0
2006-02-27 12:15:00,5.42,5.42,5.4,5.4,84000.0,5.42,5.42,5.4,5.4,84000.0
2006-02-27 12:20:00,5.39,5.41,5.39,5.4,87000.0,5.39,5.41,5.39,5.4,87000.0
2006-02-27 12:25:00,5.4,5.41,5.39,5.4,66000.0,5.4,5.41,5.39,5.4,66000.0
2006-02-27 12:30:00,5.4,5.4,5.38,5.4,69000.0,5.4,5.4,5.38,5.4,69000.0
2006-02-27 12:35:00,5.39,5.39,5.38,5.39,65000.0,5.39,5.39,5.38,5.39,65000.0
2006-02-27 12:40:00,5.39,5.4,5.38,5.38,111000.0,5.39,5.4,5.38,5.38,111000.0
2006-02-27 12:45:00,5.39,5.39,5.38,5.38,88000.0,5.39,5.39,5.38,5.38,88000.0
2006-02-27 12:50:00,5.38,5.38,5.38,5.38,26000.0,5.38,5.38,5.38,5.38,26000.0
2006-02-27 12:55:00,5.38,5.38,5.38,5.38,17000.0,5.38,5.38,5.38,5.38,17000.0
2006-02-27 13:00:00,5.38,5.38,5.38,5.38,31000.0,5.38,5.38,5.38,5.38,31000.0
2006-02-27 13:05:00,5.38,5.38,5.38,5.38,57000.0,5.38,5.38,5.38,5.38,57000.0
2006-02-27 13:10:00,5.38,5.38,5.37,5.38,57000.0,5.38,5.38,5.37,5.38,57000.0
2006-02-27 13:15:00,5.38,5.39,5.37,5.38,149000.0,5.38,5.39,5.37,5.38,149000.0
2006-02-27 13:20:00,5.37,5.38,5.36,5.36,130000.0,5.37,5.38,5.36,5.36,130000.0
2006-02-27 13:25:00,5.36,5.37,5.36,5.36,91000.0,5.36,5.37,5.36,5.36,91000.0
2006-02-27 13:30:00,5.37,5.37,5.36,5.37,34000.0,5.37,5.37,5.36,5.37,34000.0
2006-02-27 13:35:00,5.36,5.38,5.36,5.38,23000.0,5.36,5.38,5.36,5.38,23000.0
2006-02-27 13:40:00,5.37,5.38,5.37,5.38,14000.0,5.37,5.38,5.37,5.38,14000.0
2006-02-27 13:45:00,5.37,5.37,5.36,5.37,117000.0,5.37,5.37,5.36,5.37,117000.0
2006-02-27 13:50:00,5.37,5.37,5.37,5.37,22000.0,5.37,5.37,5.37,5.37,22000.0
2006-02-27 13:55:00,5.37,5.37,5.37,5.37,33000.0,5.37,5.37,5.37,5.37,33000.0
2006-02-27 14:00:00,5.37,5.38,5.36,5.38,254000.0,5.37,5.38,5.36,5.38,254000.0
2006-02-27 14:05:00,5.37,5.39,5.36,5.37,59000.0,5.37,5.39,5.36,5.37,59000.0
2006-02-27 14:10:00,5.37,5.38,5.36,5.38,34000.0,5.37,5.38,5.36,5.38,34000.0
2006-02-27 14:15:00,5.38,5.38,5.37,5.37,41000.0,5.38,5.38,5.37,5.37,41000.0
2006-02-27 14:20:00,5.37,5.39,5.37,5.38,75000.0,5.37,5.39,5.37,5.38,75000.0
2006-02-27 14:25:00,5.37,5.39,5.37,5.39,93000.0,5.37,5.39,5.37,5.39,93000.0
2006-02-27 14:30:00,5.38,5.39,5.38,5.38,40000.0,5.38,5.39,5.38,5.38,40000.0
2006-02-27 14:35:00,5.38,5.39,5.38,5.39,32000.0,5.38,5.39,5.38,5.39,32000.0
2006-02-27 14:40:00,5.38,5.42,5.38,5.42,164000.0,5.38,5.42,5.38,5.42,164000.0
2006-02-27 14:45:00,5.41,5.42,5.4,5.41,64000.0,5.41,5.42,5.4,5.41,64000.0
2006-02-27 14:50:00,5.41,5.41,5.4,5.4,34000.0,5.41,5.41,5.4,5.4,34000.0
2006-02-27 14:55:00,5.41,5.42,5.4,5.41,48000.0,5.41,5.42,5.4,5.41,48000.0
2006-02-27 15:00:00,5.41,5.42,5.41,5.42,176000.0,5.41,5.42,5.41,5.42,176000.0
2006-02-27 15:05:00,5.42,5.44,5.42,5.42,430000.0,5.42,5.44,5.42,5.42,430000.0
2006-02-27 15:10:00,5.41,5.43,5.41,5.43,181000.0,5.41,5.43,5.41,5.43,181000.0
2006-02-27 15:15:00,5.42,5.43,5.42,5.43,100000.0,5.42,5.43,5.42,5.43,100000.0
2006-02-27 15:20:00,5.42,5.43,5.42,5.42,97000.0,5.42,5.43,5.42,5.42,97000.0
2006-02-27 15:25:00,5.42,5.43,5.4,5.43,218000.0,5.42,5.43,5.4,5.43,218000.0
2006-02-27 15:30:00,5.43,5.44,5.41,5.43,165000.0,5.43,5.44,5.41,5.43,165000.0
2006-02-27 15:35:00,5.43,5.44,5.42,5.43,220000.0,5.43,5.44,5.42,5.43,220000.0
2006-02-27 15:40:00,5.42,5.43,5.42,5.43,160000.0,5.42,5.43,5.42,5.43,160000.0
2006-02-27 15:45:00,5.43,5.43,5.42,5.43,173000.0,5.43,5.43,5.42,5.43,173000.0
2006-02-27 15:50:00,5.43,5.43,5.42,5.42,321000.0,5.43,5.43,5.42,5.42,321000.0
2006-02-27 15:55:00,5.42,5.43,5.42,5.42,335000.0,5.42,5.43,5.42,5.42,335000.0
2006-02-28 09:30:00,5.32,5.39,5.31,5.33,291000.0,5.32,5.39,5.31,5.33,291000.0
2006-02-28 09:35:00,5.33,5.35,5.32,5.32,175000.0,5.33,5.35,5.32,5.32,175000.0
2006-02-28 09:40:00,5.33,5.37,5.32,5.35,126000.0,5.33,5.37,5.32,5.35,126000.0
2006-02-28 09:45:00,5.36,5.36,5.32,5.32,131000.0,5.36,5.36,5.32,5.32,131000.0
2006-02-28 09:50:00,5.33,5.33,5.32,5.32,47000.0,5.33,5.33,5.32,5.32,47000.0
2006-02-28 09:55:00,5.32,5.33,5.3,5.3,249000.0,5.32,5.33,5.3,5.3,249000.0
2006-02-28 10:00:00,5.3,5.31,5.3,5.3,106000.0,5.3,5.31,5.3,5.3,106000.0
2006-02-28 10:05:00,5.3,5.31,5.28,5.28,194000.0,5.3,5.31,5.28,5.28,194000.0
2006-02-28 10:10:00,5.28,5.29,5.25,5.25,204000.0,5.28,5.29,5.25,5.25,204000.0
2006-02-28 10:15:00,5.26,5.28,5.25,5.27,133000.0,5.26,5.28,5.25,5.27,133000.0
2006-02-28 10:20:00,5.27,5.3,5.27,5.29,101000.0,5.27,5.3,5.27,5.29,101000.0
2006-02-28 10:25:00,5.29,5.3,5.28,5.28,39000.0,5.29,5.3,5.28,5.28,39000.0
2006-02-28 10:30:00,5.28,5.33,5.26,5.27,301000.0,5.28,5.33,5.26,5.27,301000.0
2006-02-28 10:35:00,5.27,5.27,5.14,5.18,831000.0,5.27,5.27,5.14,5.18,831000.0
2006-02-28 10:40:00,5.19,5.2,5.09,5.13,462000.0,5.19,5.2,5.09,5.13,462000.0
2006-02-28 10:45:00,5.14,5.15,5.08,5.1,499000.0,5.14,5.15,5.08,5.1,499000.0
2006-02-28 10:50:00,5.09,5.12,5.07,5.08,434000.0,5.09,5.12,5.07,5.08,434000.0
2006-02-28 10:55:00,5.08,5.12,5.08,5.09,383000.0,5.08,5.12,5.08,5.09,383000.0
2006-02-28 11:00:00,5.08,5.09,5.06,5.07,310000.0,5.08,5.09,5.06,5.07,310000.0
2006-02-28 11:05:00,5.06,5.2,5.05,5.11,434000.0,5.06,5.2,5.05,5.11,434000.0
2006-02-28 11:10:00,5.14,5.16,5.11,5.13,82000.0,5.14,5.16,5.11,5.13,82000.0
2006-02-28 11:15:00,5.12,5.13,5.11,5.12,118000.0,5.12,5.13,5.11,5.12,118000.0
2006-02-28 11:20:00,5.13,5.15,5.12,5.15,129000.0,5.13,5.15,5.12,5.15,129000.0
2006-02-28 11:25:00,5.14,5.15,5.14,5.14,130000.0,5.14,5.15,5.14,5.14,130000.0
2006-02-28 11:30:00,5.14,5.15,5.13,5.14,88000.0,5.14,5.15,5.13,5.14,88000.0
2006-02-28 11:35:00,5.13,5.14,5.13,5.14,31000.0,5.13,5.14,5.13,5.14,31000.0
2006-02-28 11:40:00,5.14,5.15,5.13,5.15,56000.0,5.14,5.15,5.13,5.15,56000.0
2006-02-28 11:45:00,5.15,5.2,5.13,5.19,238000.0,5.15,5.2,5.13,5.19,238000.0
2006-02-28 11:50:00,5.2,5.22,5.13,5.18,193000.0,5.2,5.22,5.13,5.18,193000.0
2006-02-28 11:55:00,5.17,5.17,5.16,5.16,40000.0,5.17,5.17,5.16,5.16,40000.0
2006-02-28 12:00:00,5.16,5.18,5.13,5.13,53000.0,5.16,5.18,5.13,5.13,53000.0
2006-02-28 12:05:00,5.14,5.14,5.12,5.14,124000.0,5.14,5.14,5.12,5.14,124000.0
2006-02-28 12:10:00,5.14,5.16,5.14,5.15,41000.0,5.14,5.16,5.14,5.15,41000.0
2006-02-28 12:15:00,5.14,5.16,5.14,5.15,64000.0,5.14,5.16,5.14,5.15,64000.0
2006-02-28 12:20:00,5.15,5.15,5.13,5.13,66000.0,5.15,5.15,5.13,5.13,66000.0
2006-02-28 12:25:00,5.13,5.15,5.13,5.15,33000.0,5.13,5.15,5.13,5.15,33000.0
2006-02-28 12:30:00,5.15,5.15,5.12,5.12,63000.0,5.15,5.15,5.12,5.12,63000.0
2006-02-28 12:35:00,5.14,5.14,5.12,5.13,12000.0,5.14,5.14,5.12,5.13,12000.0
2006-02-28 12:40:00,5.12,5.15,5.12,5.14,60000.0,5.12,5.15,5.12,5.14,60000.0
2006-02-28 12:45:00,5.15,5.19,5.15,5.18,76000.0,5.15,5.19,5.15,5.18,76000.0
2006-02-28 12:50:00,5.19,5.19,5.18,5.18,50000.0,5.19,5.19,5.18,5.18,50000.0
2006-02-28 12:55:00,5.18,5.18,5.16,5.17,45000.0,5.18,5.18,5.16,5.17,45000.0
2006-02-28 13:00:00,5.17,5.18,5.16,5.18,70000.0,5.17,5.18,5.16,5.18,70000.0
2006-02-28 13:05:00,5.18,5.19,5.17,5.17,30000.0,5.18,5.19,5.17,5.17,30000.0
2006-02-28 13:10:00,5.16,5.18,5.16,5.18,11000.0,5.16,5.18,5.16,5.18,11000.0
2006-02-28 13:15:00,5.18,5.19,5.17,5.19,50000.0,5.18,5.19,5.17,5.19,50000.0
2006-02-28 13:20:00,5.18,5.18,5.17,5.17,8000.0,5.18,5.18,5.17,5.17,8000.0
2006-02-28 13:25:00,5.18,5.18,5.18,5.18,12000.0,5.18,5.18,5.18,5.18,12000.0
2006-02-28 13:30:00,5.18,5.18,5.17,5.18,15000.0,5.18,5.18,5.17,5.18,15000.0
2006-02-28 13:35:00,5.18,5.18,5.17,5.17,23000.0,5.18,5.18,5.17,5.17,23000.0
2006-02-28 13:40:00,5.17,5.17,5.16,5.16,61000.0,5.17,5.17,5.16,5.16,61000.0
2006-02-28 13:45:00,5.16,5.16,5.15,5.16,13000.0,5.16,5.16,5.15,5.16,13000.0
2006-02-28 13:50:00,5.16,5.16,5.15,5.16,51000.0,5.16,5.16,5.15,5.16,51000.0
2006-02-28 13:55:00,5.17,5.17,5.15,5.16,24000.0,5.17,5.17,5.15,5.16,24000.0
2006-02-28 14:00:00,5.16,5.16,5.14,5.14,214000.0,5.16,5.16,5.14,5.14,214000.0
2006-02-28 14:05:00,5.15,5.15,5.14,5.14,12000.0,5.15,5.15,5.14,5.14,12000.0
2006-02-28 14:10:00,5.15,5.15,5.15,5.15,18000.0,5.15,5.15,5.15,5.15,18000.0
2006-02-28 14:15:00,5.14,5.17,5.14,5.14,44000.0,5.14,5.17,5.14,5.14,44000.0
2006-02-28 14:20:00,5.15,5.15,5.13,5.13,19000.0,5.15,5.15,5.13,5.13,19000.0
2006-02-28 14:25:00,5.14,5.14,5.13,5.14,19000.0,5.14,5.14,5.13,5.14,19000.0
2006-02-28 14:30:00,5.14,5.14,5.13,5.14,33000.0,5.14,5.14,5.13,5.14,33000.0
2006-02-28 14:35:00,5.14,5.14,5.13,5.14,32000.0,5.14,5.14,5.13,5.14,32000.0
2006-02-28 14:40:00,5.14,5.14,5.08,5.1,303000.0,5.14,5.14,5.08,5.1,303000.0
2006-02-28 14:45:00,5.1,5.11,5.08,5.1,209000.0,5.1,5.11,5.08,5.1,209000.0
2006-02-28 14:50:00,5.1,5.1,5.09,5.09,29000.0,5.1,5.1,5.09,5.09,29000.0
2006-02-28 14:55:00,5.09,5.1,5.09,5.1,127000.0,5.09,5.1,5.09,5.1,127000.0
2006-02-28 15:00:00,5.12,5.12,5.08,5.1,145000.0,5.12,5.12,5.08,5.1,145000.0
2006-02-28 15:05:00,5.09,5.11,5.08,5.08,27000.0,5.09,5.11,5.08,5.08,27000.0
2006-02-28 15:10:00,5.08,5.09,5.08,5.09,28000.0,5.08,5.09,5.08,5.09,28000.0
2006-02-28 15:15:00,5.09,5.09,5.06,5.07,141000.0,5.09,5.09,5.06,5.07,141000.0
2006-02-28 15:20:00,5.07,5.09,5.07,5.09,20000.0,5.07,5.09,5.07,5.09,20000.0
2006-02-28 15:25:00,5.09,5.1,5.09,5.1,20000.0,5.09,5.1,5.09,5.1,20000.0
2006-02-28 15:30:00,5.1,5.12,5.1,5.12,40000.0,5.1,5.12,5.1,5.12,40000.0
2006-02-28 15:35:00,5.12,5.14,5.12,5.13,94000.0,5.12,5.14,5.12,5.13,94000.0
2006-02-28 15:40:00,5.13,5.14,5.13,5.14,109000.0,5.13,5.14,5.13,5.14,109000.0
2006-02-28 15:45:00,5.13,5.13,5.13,5.13,103000.0,5.13,5.13,5.13,5.13,103000.0
2006-02-28 15:50:00,5.11,5.13,5.11,5.13,108000.0,5.11,5.13,5.11,5.13,108000.0
2006-02-28 15:55:00,5.12,5.14,5.11,5.14,130000.0,5.12,5.14,5.11,5.14,130000.0
2006-03-01 09:30:00,5.24,5.25,5.17,5.19,272000.0,5.24,5.25,5.17,5.19,272000.0
2006-03-01 09:35:00,5.18,5.22,5.18,5.21,214000.0,5.18,5.22,5.18,5.21,214000.0
2006-03-01 09:40:00,5.21,5.22,5.2,5.21,103000.0,5.21,5.22,5.2,5.21,103000.0
2006-03-01 09:45:00,5.2,5.2,5.15,5.17,135000.0,5.2,5.2,5.15,5.17,135000.0
2006-03-01 09:50:00,5.19,5.19,5.17,5.17,10000.0,5.19,5.19,5.17,5.17,10000.0
2006-03-01 09:55:00,5.16,5.18,5.16,5.17,16000.0,5.16,5.18,5.16,5.17,16000.0
2006-03-01 10:00:00,5.17,5.17,5.15,5.15,92000.0,5.17,5.17,5.15,5.15,92000.0
2006-03-01 10:05:00,5.15,5.21,5.15,5.19,142000.0,5.15,5.21,5.15,5.19,142000.0
2006-03-01 10:10:00,5.18,5.19,5.17,5.17,10000.0,5.18,5.19,5.17,5.17,10000.0
2006-03-01 10:15:00,5.18,5.2,5.17,5.19,62000.0,5.18,5.2,5.17,5.19,62000.0
2006-03-01 10:20:00,5.19,5.19,5.19,5.19,11000.0,5.19,5.19,5.19,5.19,11000.0
2006-03-01 10:25:00,5.19,5.21,5.19,5.2,35000.0,5.19,5.21,5.19,5.2,35000.0
2006-03-01 10:30:00,5.2,5.21,5.2,5.21,20000.0,5.2,5.21,5.2,5.21,20000.0
2006-03-01 10:35:00,5.2,5.21,5.2,5.21,13000.0,5.2,5.21,5.2,5.21,13000.0
2006-03-01 10:40:00,5.21,5.21,5.2,5.2,37000.0,5.21,5.21,5.2,5.2,37000.0
2006-03-01 10:45:00,5.2,5.2,5.18,5.19,15000.0,5.2,5.2,5.18,5.19,15000.0
2006-03-01 10:50:00,5.2,5.2,5.18,5.19,56000.0,5.2,5.2,5.18,5.19,56000.0
2006-03-01 10:55:00,5.2,5.2,5.19,5.2,12000.0,5.2,5.2,5.19,5.2,12000.0
2006-03-01 11:00:00,5.2,5.2,5.19,5.2,16000.0,5.2,5.2,5.19,5.2,16000.0
2006-03-01 11:05:00,5.2,5.2,5.2,5.2,18000.0,5.2,5.2,5.2,5.2,18000.0
2006-03-01 11:10:00,5.19,5.2,5.19,5.19,29000.0,5.19,5.2,5.19,5.19,29000.0
2006-03-01 11:15:00,5.19,5.2,5.19,5.2,43000.0,5.19,5.2,5.19,5.2,43000.0
2006-03-01 11:20:00,5.2,5.2,5.19,5.19,53000.0,5.2,5.2,5.19,5.19,53000.0
2006-03-01 11:25:00,5.19,5.19,5.19,5.19,51000.0,5.19,5.19,5.19,5.19,51000.0
2006-03-01 11:30:00,5.19,5.19,5.17,5.19,86000.0,5.19,5.19,5.17,5.19,86000.0
2006-03-01 11:35:00,5.18,5.19,5.18,5.18,14000.0,5.18,5.19,5.18,5.18,14000.0
2006-03-01 11:40:00,5.19,5.19,5.19,5.19,21000.0,5.19,5.19,5.19,5.19,21000.0
2006-03-01 11:45:00,5.18,5.19,5.18,5.19,44000.0,5.18,5.19,5.18,5.19,44000.0
2006-03-01 11:50:00,5.19,5.19,5.19,5.19,7000.0,5.19,5.19,5.19,5.19,7000.0
2006-03-01 11:55:00,5.19,5.2,5.19,5.19,27000.0,5.19,5.2,5.19,5.19,27000.0
2006-03-01 12:00:00,5.19,5.19,5.18,5.18,9000.0,5.19,5.19,5.18,5.18,9000.0
2006-03-01 12:05:00,5.18,5.18,5.16,5.16,26000.0,5.18,5.18,5.16,5.16,26000.0
2006-03-01 12:10:00,5.17,5.18,5.17,5.18,14000.0,5.17,5.18,5.17,5.18,14000.0
2006-03-01 12:15:00,5.18,5.2,5.18,5.19,95000.0,5.18,5.2,5.18,5.19,95000.0
2006-03-01 12:20:00,5.2,5.2,5.19,5.19,8000.0,5.2,5.2,5.19,5.19,8000.0
2006-03-01 12:25:00,5.19,5.19,5.19,5.19,0.0,5.19,5.19,5.19,5.19,0.0
2006-03-01 12:30:00,5.19,5.2,5.19,5.2,10000.0,5.19,5.2,5.19,5.2,10000.0
2006-03-01 12:35:00,5.19,5.19,5.19,5.19,15000.0,5.19,5.19,5.19,5.19,15000.0
2006-03-01 12:40:00,5.19,5.19,5.18,5.19,10000.0,5.19,5.19,5.18,5.19,10000.0
2006-03-01 12:45:00,5.19,5.19,5.19,5.19,23000.0,5.19,5.19,5.19,5.19,23000.0
2006-03-01 12:50:00,5.19,5.19,5.19,5.19,1000.0,5.19,5.19,5.19,5.19,1000.0
2006-03-01 12:55:00,5.19,5.19,5.19,5.19,9000.0,5.19,5.19,5.19,5.19,9000.0
2006-03-01 13:00:00,5.19,5.19,5.17,5.17,16000.0,5.19,5.19,5.17,5.17,16000.0
2006-03-01 13:05:00,5.17,5.18,5.17,5.18,7000.0,5.17,5.18,5.17,5.18,7000.0
2006-03-01 13:10:00,5.18,5.18,5.18,5.18,4000.0,5.18,5.18,5.18,5.18,4000.0
2006-03-01 13:15:00,5.18,5.19,5.18,5.19,35000.0,5.18,5.19,5.18,5.19,35000.0
2006-03-01 13:20:00,5.19,5.19,5.19,5.19,4000.0,5.19,5.19,5.19,5.19,4000.0
2006-03-01 13:25:00,5.19,5.19,5.19,5.19,22000.0,5.19,5.19,5.19,5.19,22000.0
2006-03-01 13:30:00,5.2,5.2,5.19,5.19,7000.0,5.2,5.2,5.19,5.19,7000.0
2006-03-01 13:35:00,5.19,5.19,5.19,5.19,17000.0,5.19,5.19,5.19,5.19,17000.0
2006-03-01 13:40:00,5.19,5.19,5.19,5.19,34000.0,5.19,5.19,5.19,5.19,34000.0
2006-03-01 13:45:00,5.18,5.2,5.18,5.2,79000.0,5.18,5.2,5.18,5.2,79000.0
2006-03-01 13:50:00,5.2,5.2,5.19,5.2,19000.0,5.2,5.2,5.19,5.2,19000.0
2006-03-01 13:55:00,5.19,5.2,5.19,5.2,11000.0,5.19,5.2,5.19,5.2,11000.0
2006-03-01 14:00:00,5.2,5.2,5.2,5.2,13000.0,5.2,5.2,5.2,5.2,13000.0
2006-03-01 14:05:00,5.2,5.2,5.19,5.19,11000.0,5.2,5.2,5.19,5.19,11000.0
2006-03-01 14:10:00,5.18,5.2,5.18,5.2,6000.0,5.18,5.2,5.18,5.2,6000.0
2006-03-01 14:15:00,5.19,5.19,5.18,5.18,30000.0,5.19,5.19,5.18,5.18,30000.0
2006-03-01 14:20:00,5.19,5.19,5.18,5.18,12000.0,5.19,5.19,5.18,5.18,12000.0
2006-03-01 14:25:00,5.18,5.18,5.18,5.18,1000.0,5.18,5.18,5.18,5.18,1000.0
2006-03-01 14:30:00,5.19,5.19,5.19,5.19,13000.0,5.19,5.19,5.19,5.19,13000.0
2006-03-01 14:35:00,5.19,5.19,5.18,5.18,22000.0,5.19,5.19,5.18,5.18,22000.0
2006-03-01 14:40:00,5.19,5.19,5.19,5.19,5000.0,5.19,5.19,5.19,5.19,5000.0
2006-03-01 14:45:00,5.19,5.19,5.19,5.19,24000.0,5.19,5.19,5.19,5.19,24000.0
2006-03-01 14:50:00,5.19,5.19,5.19,5.19,12000.0,5.19,5.19,5.19,5.19,12000.0
2006-03-01 14:55:00,5.19,5.2,5.19,5.2,42000.0,5.19,5.2,5.19,5.2,42000.0
2006-03-01 15:00:00,5.19,5.19,5.19,5.19,2000.0,5.19,5.19,5.19,5.19,2000.0
2006-03-01 15:05:00,5.2,5.2,5.19,5.19,22000.0,5.2,5.2,5.19,5.19,22000.0
2006-03-01 15:10:00,5.19,5.19,5.18,5.18,31000.0,5.19,5.19,5.18,5.18,31000.0
2006-03-01 15:15:00,5.18,5.18,5.17,5.17,9000.0,5.18,5.18,5.17,5.17,9000.0
2006-03-01 15:20:00,5.18,5.18,5.17,5.18,21000.0,5.18,5.18,5.17,5.18,21000.0
2006-03-01 15:25:00,5.18,5.18,5.17,5.17,15000.0,5.18,5.18,5.17,5.17,15000.0
2006-03-01 15:30:00,5.17,5.17,5.15,5.16,39000.0,5.17,5.17,5.15,5.16,39000.0
2006-03-01 15:35:00,5.15,5.16,5.15,5.16,34000.0,5.15,5.16,5.15,5.16,34000.0
2006-03-01 15:40:00,5.15,5.16,5.15,5.15,20000.0,5.15,5.16,5.15,5.15,20000.0
2006-03-01 15:45:00,5.15,5.15,5.15,5.15,79000.0,5.15,5.15,5.15,5.15,79000.0
2006-03-01 15:50:00,5.15,5.15,5.13,5.14,41000.0,5.15,5.15,5.13,5.14,41000.0
2006-03-01 15:55:00,5.14,5.15,5.09,5.12,312000.0,5.14,5.15,5.09,5.12,312000.0
2006-03-02 09:30:00,5.14,5.17,5.11,5.14,67000.0,5.14,5.17,5.11,5.14,67000.0
2006-03-02 09:35:00,5.15,5.17,5.13,5.15,190000.0,5.15,5.17,5.13,5.15,190000.0
2006-03-02 09:40:00,5.15,5.15,5.13,5.14,66000.0,5.15,5.15,5.13,5.14,66000.0
2006-03-02 09:45:00,5.13,5.13,5.11,5.11,69000.0,5.13,5.13,5.11,5.11,69000.0
2006-03-02 09:50:00,5.11,5.15,5.11,5.15,69000.0,5.11,5.15,5.11,5.15,69000.0
2006-03-02 09:55:00,5.14,5.14,5.12,5.12,23000.0,5.14,5.14,5.12,5.12,23000.0
2006-03-02 10:00:00,5.12,5.14,5.12,5.13,55000.0,5.12,5.14,5.12,5.13,55000.0
2006-03-02 10:05:00,5.14,5.14,5.12,5.12,11000.0,5.14,5.14,5.12,5.12,11000.0
2006-03-02 10:10:00,5.12,5.13,5.07,5.09,82000.0,5.12,5.13,5.07,5.09,82000.0
2006-03-02 10:15:00,5.08,5.1,5.08,5.09,86000.0,5.08,5.1,5.08,5.09,86000.0
2006-03-02 10:20:00,5.09,5.09,5.05,5.06,323000.0,5.09,5.09,5.05,5.06,323000.0
2006-03-02 10:25:00,5.06,5.08,5.06,5.07,45000.0,5.06,5.08,5.06,5.07,45000.0
2006-03-02 10:30:00,5.07,5.07,5.06,5.07,49000.0,5.07,5.07,5.06,5.07,49000.0
2006-03-02 10:35:00,5.07,5.08,5.06,5.08,26000.0,5.07,5.08,5.06,5.08,26000.0
2006-03-02 10:40:00,5.08,5.08,5.07,5.07,36000.0,5.08,5.08,5.07,5.07,36000.0
2006-03-02 10:45:00,5.08,5.1,5.08,5.1,56000.0,5.08,5.1,5.08,5.1,56000.0
2006-03-02 10:50:00,5.09,5.1,5.09,5.09,17000.0,5.09,5.1,5.09,5.09,17000.0
2006-03-02 10:55:00,5.09,5.1,5.09,5.09,52000.0,5.09,5.1,5.09,5.09,52000.0
2006-03-02 11:00:00,5.09,5.1,5.09,5.1,104000.0,5.09,5.1,5.09,5.1,104000.0
2006-03-02 11:05:00,5.1,5.11,5.1,5.1,81000.0,5.1,5.11,5.1,5.1,81000.0
2006-03-02 11:10:00,5.1,5.1,5.09,5.09,36000.0,5.1,5.1,5.09,5.09,36000.0
2006-03-02 11:15:00,5.1,5.1,5.09,5.09,33000.0,5.1,5.1,5.09,5.09,33000.0
2006-03-02 11:20:00,5.09,5.1,5.09,5.09,54000.0,5.09,5.1,5.09,5.09,54000.0
2006-03-02 11:25:00,5.09,5.09,5.08,5.08,42000.0,5.09,5.09,5.08,5.08,42000.0
2006-03-02 11:30:00,5.09,5.1,5.09,5.09,33000.0,5.09,5.1,5.09,5.09,33000.0
2006-03-02 11:35:00,5.09,5.09,5.09,5.09,3000.0,5.09,5.09,5.09,5.09,3000.0
2006-03-02 11:40:00,5.09,5.1,5.09,5.1,51000.0,5.09,5.1,5.09,5.1,51000.0
2006-03-02 11:45:00,5.1,5.1,5.09,5.09,6000.0,5.1,5.1,5.09,5.09,6000.0
2006-03-02 11:50:00,5.09,5.09,5.09,5.09,1000.0,5.09,5.09,5.09,5.09,1000.0
2006-03-02 11:55:00,5.09,5.09,5.09,5.09,4000.0,5.09,5.09,5.09,5.09,4000.0
2006-03-02 12:00:00,5.09,5.1,5.09,5.09,12000.0,5.09,5.1,5.09,5.09,12000.0
2006-03-02 12:05:00,5.1,5.1,5.1,5.1,4000.0,5.1,5.1,5.1,5.1,4000.0
2006-03-02 12:10:00,5.09,5.09,5.09,5.09,19000.0,5.09,5.09,5.09,5.09,19000.0
2006-03-02 12:15:00,5.09,5.09,5.09,5.09,0.0,5.09,5.09,5.09,5.09,0.0
2006-03-02 12:20:00,5.1,5.1,5.1,5.1,1000.0,5.1,5.1,5.1,5.1,1000.0
2006-03-02 12:25:00,5.09,5.09,5.09,5.09,17000.0,5.09,5.09,5.09,5.09,17000.0
2006-03-02 12:30:00,5.09,5.09,5.08,5.09,70000.0,5.09,5.09,5.08,5.09,70000.0
2006-03-02 12:35:00,5.08,5.08,5.07,5.07,34000.0,5.08,5.08,5.07,5.07,34000.0
2006-03-02 12:40:00,5.08,5.08,5.08,5.08,6000.0,5.08,5.08,5.08,5.08,6000.0
2006-03-02 12:45:00,5.09,5.09,5.08,5.08,34000.0,5.09,5.09,5.08,5.08,34000.0
2006-03-02 12:50:00,5.08,5.09,5.08,5.09,26000.0,5.08,5.09,5.08,5.09,26000.0
2006-03-02 12:55:00,5.09,5.09,5.09,5.09,10000.0,5.09,5.09,5.09,5.09,10000.0
2006-03-02 13:00:00,5.09,5.09,5.08,5.08,35000.0,5.09,5.09,5.08,5.08,35000.0
2006-03-02 13:05:00,5.08,5.08,5.08,5.08,3000.0,5.08,5.08,5.08,5.08,3000.0
2006-03-02 13:10:00,5.09,5.11,5.09,5.11,80000.0,5.09,5.11,5.09,5.11,80000.0
2006-03-02 13:15:00,5.1,5.11,5.1,5.11,66000.0,5.1,5.11,5.1,5.11,66000.0
2006-03-02 13:20:00,5.1,5.1,5.1,5.1,62000.0,5.1,5.1,5.1,5.1,62000.0
2006-03-02 13:25:00,5.1,5.1,5.1,5.1,11000.0,5.1,5.1,5.1,5.1,11000.0
2006-03-02 13:30:00,5.11,5.11,5.09,5.1,52000.0,5.11,5.11,5.09,5.1,52000.0
2006-03-02 13:35:00,5.1,5.15,5.1,5.14,295000.0,5.1,5.15,5.1,5.14,295000.0
2006-03-02 13:40:00,5.12,5.17,5.12,5.14,155000.0,5.12,5.17,5.12,5.14,155000.0
2006-03-02 13:45:00,5.13,5.18,5.13,5.18,117000.0,5.13,5.18,5.13,5.18,117000.0
2006-03-02 13:50:00,5.17,5.2,5.17,5.19,148000.0,5.17,5.2,5.17,5.19,148000.0
2006-03-02 13:55:00,5.19,5.24,5.19,5.23,332000.0,5.19,5.24,5.19,5.23,332000.0
2006-03-02 14:00:00,5.23,5.3,5.23,5.28,543000.0,5.23,5.3,5.23,5.28,543000.0
2006-03-02 14:05:00,5.28,5.28,5.25,5.27,245000.0,5.28,5.28,5.25,5.27,245000.0
2006-03-02 14:10:00,5.27,5.28,5.24,5.25,245000.0,5.27,5.28,5.24,5.25,245000.0
2006-03-02 14:15:00,5.25,5.27,5.24,5.26,88000.0,5.25,5.27,5.24,5.26,88000.0
2006-03-02 14:20:00,5.26,5.26,5.24,5.25,112000.0,5.26,5.26,5.24,5.25,112000.0
2006-03-02 14:25:00,5.25,5.27,5.25,5.27,109000.0,5.25,5.27,5.25,5.27,109000.0
2006-03-02 14:30:00,5.27,5.29,5.26,5.29,134000.0,5.27,5.29,5.26,5.29,134000.0
2006-03-02 14:35:00,5.29,5.3,5.26,5.28,128000.0,5.29,5.3,5.26,5.28,128000.0
2006-03-02 14:40:00,5.28,5.28,5.26,5.28,60000.0,5.28,5.28,5.26,5.28,60000.0
2006-03-02 14:45:00,5.27,5.28,5.26,5.26,65000.0,5.27,5.28,5.26,5.26,65000.0
2006-03-02 14:50:00,5.27,5.27,5.25,5.25,100000.0,5.27,5.27,5.25,5.25,100000.0
2006-03-02 14:55:00,5.25,5.25,5.25,5.25,35000.0,5.25,5.25,5.25,5.25,35000.0
2006-03-02 15:00:00,5.24,5.25,5.21,5.24,144000.0,5.24,5.25,5.21,5.24,144000.0
2006-03-02 15:05:00,5.24,5.27,5.24,5.26,47000.0,5.24,5.27,5.24,5.26,47000.0
2006-03-02 15:10:00,5.26,5.26,5.25,5.26,37000.0,5.26,5.26,5.25,5.26,37000.0
2006-03-02 15:15:00,5.26,5.29,5.26,5.28,148000.0,5.26,5.29,5.26,5.28,148000.0
2006-03-02 15:20:00,5.28,5.29,5.28,5.29,44000.0,5.28,5.29,5.28,5.29,44000.0
2006-03-02 15:25:00,5.29,5.29,5.28,5.29,77000.0,5.29,5.29,5.28,5.29,77000.0
2006-03-02 15:30:00,5.28,5.29,5.25,5.26,137000.0,5.28,5.29,5.25,5.26,137000.0
2006-03-02 15:35:00,5.26,5.28,5.26,5.27,139000.0,5.26,5.28,5.26,5.27,139000.0
2006-03-02 15:40:00,5.28,5.28,5.27,5.28,68000.0,5.28,5.28,5.27,5.28,68000.0
2006-03-02 15:45:00,5.28,5.29,5.24,5.25,151000.0,5.28,5.29,5.24,5.25,151000.0
2006-03-02 15:50:00,5.25,5.26,5.24,5.25,128000.0,5.25,5.26,5.24,5.25,128000.0
2006-03-02 15:55:00,5.25,5.26,5.22,5.25,258000.0,5.25,5.26,5.22,5.25,258000.0
2006-03-03 09:30:00,5.29,5.31,5.26,5.31,315000.0,5.29,5.31,5.26,5.31,315000.0
2006-03-03 09:35:00,5.32,5.42,5.32,5.35,851000.0,5.32,5.42,5.32,5.35,851000.0
2006-03-03 09:40:00,5.35,5.38,5.32,5.37,303000.0,5.35,5.38,5.32,5.37,303000.0
2006-03-03 09:45:00,5.36,5.4,5.35,5.39,385000.0,5.36,5.4,5.35,5.39,385000.0
2006-03-03 09:50:00,5.39,5.4,5.37,5.37,160000.0,5.39,5.4,5.37,5.37,160000.0
2006-03-03 09:55:00,5.38,5.38,5.34,5.36,88000.0,5.38,5.38,5.34,5.36,88000.0
2006-03-03 10:00:00,5.37,5.37,5.36,5.37,46000.0,5.37,5.37,5.36,5.37,46000.0
2006-03-03 10:05:00,5.37,5.4,5.37,5.38,170000.0,5.37,5.4,5.37,5.38,170000.0
2006-03-03 10:10:00,5.39,5.4,5.38,5.38,173000.0,5.39,5.4,5.38,5.38,173000.0
2006-03-03 10:15:00,5.39,5.4,5.36,5.36,189000.0,5.39,5.4,5.36,5.36,189000.0
2006-03-03 10:20:00,5.37,5.38,5.36,5.38,117000.0,5.37,5.38,5.36,5.38,117000.0
2006-03-03 10:25:00,5.37,5.39,5.37,5.39,139000.0,5.37,5.39,5.37,5.39,139000.0
2006-03-03 10:30:00,5.39,5.4,5.38,5.39,124000.0,5.39,5.4,5.38,5.39,124000.0
2006-03-03 10:35:00,5.39,5.39,5.38,5.39,83000.0,5.39,5.39,5.38,5.39,83000.0
2006-03-03 10:40:00,5.39,5.4,5.38,5.38,350000.0,5.39,5.4,5.38,5.38,350000.0
2006-03-03 10:45:00,5.39,5.4,5.39,5.39,94000.0,5.39,5.4,5.39,5.39,94000.0
2006-03-03 10:50:00,5.39,5.4,5.39,5.39,120000.0,5.39,5.4,5.39,5.39,120000.0
2006-03-03 10:55:00,5.39,5.42,5.38,5.42,700000.0,5.39,5.42,5.38,5.42,700000.0
2006-03-03 11:00:00,5.42,5.47,5.41,5.44,808000.0,5.42,5.47,5.41,5.44,808000.0
2006-03-03 11:05:00,5.45,5.48,5.43,5.43,390000.0,5.45,5.48,5.43,5.43,390000.0
2006-03-03 11:10:00,5.45,5.45,5.39,5.41,181000.0,5.45,5.45,5.39,5.41,181000.0
2006-03-03 11:15:00,5.42,5.44,5.4,5.42,88000.0,5.42,5.44,5.4,5.42,88000.0
2006-03-03 11:20:00,5.41,5.42,5.4,5.42,50000.0,5.41,5.42,5.4,5.42,50000.0
2006-03-03 11:25:00,5.42,5.46,5.42,5.46,156000.0,5.42,5.46,5.42,5.46,156000.0
2006-03-03 11:30:00,5.46,5.46,5.43,5.43,109000.0,5.46,5.46,5.43,5.43,109000.0
2006-03-03 11:35:00,5.43,5.45,5.42,5.43,137000.0,5.43,5.45,5.42,5.43,137000.0
2006-03-03 11:40:00,5.43,5.45,5.42,5.43,169000.0,5.43,5.45,5.42,5.43,169000.0
2006-03-03 11:45:00,5.45,5.46,5.44,5.45,157000.0,5.45,5.46,5.44,5.45,157000.0
2006-03-03 11:50:00,5.46,5.46,5.45,5.45,105000.0,5.46,5.46,5.45,5.45,105000.0
2006-03-03 11:55:00,5.45,5.46,5.44,5.45,59000.0,5.45,5.46,5.44,5.45,59000.0
2006-03-03 12:00:00,5.45,5.47,5.45,5.47,168000.0,5.45,5.47,5.45,5.47,168000.0
2006-03-03 12:05:00,5.47,5.49,5.45,5.46,117000.0,5.47,5.49,5.45,5.46,117000.0
2006-03-03 12:10:00,5.45,5.46,5.45,5.46,14000.0,5.45,5.46,5.45,5.46,14000.0
2006-03-03 12:15:00,5.46,5.46,5.45,5.46,90000.0,5.46,5.46,5.45,5.46,90000.0
2006-03-03 12:20:00,5.46,5.47,5.46,5.46,47000.0,5.46,5.47,5.46,5.46,47000.0
2006-03-03 12:25:00,5.46,5.46,5.45,5.46,69000.0,5.46,5.46,5.45,5.46,69000.0
2006-03-03 12:30:00,5.46,5.46,5.44,5.45,102000.0,5.46,5.46,5.44,5.45,102000.0
2006-03-03 12:35:00,5.46,5.46,5.45,5.45,76000.0,5.46,5.46,5.45,5.45,76000.0
2006-03-03 12:40:00,5.45,5.45,5.45,5.45,45000.0,5.45,5.45,5.45,5.45,45000.0
2006-03-03 12:45:00,5.45,5.45,5.4,5.41,117000.0,5.45,5.45,5.4,5.41,117000.0
2006-03-03 12:50:00,5.4,5.42,5.4,5.4,69000.0,5.4,5.42,5.4,5.4,69000.0
2006-03-03 12:55:00,5.39,5.4,5.38,5.39,80000.0,5.39,5.4,5.38,5.39,80000.0
2006-03-03 13:00:00,5.4,5.41,5.4,5.4,72000.0,5.4,5.41,5.4,5.4,72000.0
2006-03-03 13:05:00,5.4,5.4,5.39,5.39,37000.0,5.4,5.4,5.39,5.39,37000.0
2006-03-03 13:10:00,5.39,5.39,5.35,5.36,271000.0,5.39,5.39,5.35,5.36,271000.0
2006-03-03 13:15:00,5.36,5.36,5.35,5.36,7000.0,5.36,5.36,5.35,5.36,7000.0
2006-03-03 13:20:00,5.36,5.38,5.36,5.36,55000.0,5.36,5.38,5.36,5.36,55000.0
2006-03-03 13:25:00,5.36,5.38,5.36,5.38,40000.0,5.36,5.38,5.36,5.38,40000.0
2006-03-03 13:30:00,5.37,5.38,5.37,5.38,38000.0,5.37,5.38,5.37,5.38,38000.0
2006-03-03 13:35:00,5.39,5.4,5.36,5.36,62000.0,5.39,5.4,5.36,5.36,62000.0
2006-03-03 13:40:00,5.36,5.36,5.34,5.34,165000.0,5.36,5.36,5.34,5.34,165000.0
2006-03-03 13:45:00,5.35,5.36,5.34,5.36,29000.0,5.35,5.36,5.34,5.36,29000.0
2006-03-03 13:50:00,5.35,5.36,5.33,5.33,79000.0,5.35,5.36,5.33,5.33,79000.0
2006-03-03 13:55:00,5.35,5.35,5.32,5.32,157000.0,5.35,5.35,5.32,5.32,157000.0
2006-03-03 14:00:00,5.33,5.35,5.32,5.35,90000.0,5.33,5.35,5.32,5.35,90000.0
2006-03-03 14:05:00,5.33,5.4,5.33,5.4,152000.0,5.33,5.4,5.33,5.4,152000.0
2006-03-03 14:10:00,5.37,5.37,5.34,5.34,88000.0,5.37,5.37,5.34,5.34,88000.0
2006-03-03 14:15:00,5.34,5.34,5.32,5.32,93000.0,5.34,5.34,5.32,5.32,93000.0
2006-03-03 14:20:00,5.32,5.33,5.31,5.33,78000.0,5.32,5.33,5.31,5.33,78000.0
2006-03-03 14:25:00,5.34,5.34,5.32,5.32,29000.0,5.34,5.34,5.32,5.32,29000.0
2006-03-03 14:30:00,5.33,5.33,5.32,5.33,10000.0,5.33,5.33,5.32,5.33,10000.0
2006-03-03 14:35:00,5.32,5.35,5.32,5.34,187000.0,5.32,5.35,5.32,5.34,187000.0
2006-03-03 14:40:00,5.34,5.35,5.32,5.32,62000.0,5.34,5.35,5.32,5.32,62000.0
2006-03-03 14:45:00,5.33,5.35,5.33,5.33,45000.0,5.33,5.35,5.33,5.33,45000.0
2006-03-03 14:50:00,5.34,5.35,5.33,5.33,8000.0,5.34,5.35,5.33,5.33,8000.0
2006-03-03 14:55:00,5.33,5.34,5.33,5.33,37000.0,5.33,5.34,5.33,5.33,37000.0
2006-03-03 15:00:00,5.33,5.34,5.33,5.34,11000.0,5.33,5.34,5.33,5.34,11000.0
2006-03-03 15:05:00,5.33,5.33,5.33,5.33,9000.0,5.33,5.33,5.33,5.33,9000.0
2006-03-03 15:10:00,5.32,5.33,5.32,5.32,30000.0,5.32,5.33,5.32,5.32,30000.0
2006-03-03 15:15:00,5.32,5.32,5.27,5.27,263000.0,5.32,5.32,5.27,5.27,263000.0
2006-03-03 15:20:00,5.27,5.28,5.24,5.25,119000.0,5.27,5.28,5.24,5.25,119000.0
2006-03-03 15:25:00,5.26,5.27,5.25,5.26,41000.0,5.26,5.27,5.25,5.26,41000.0
2006-03-03 15:30:00,5.28,5.28,5.26,5.26,18000.0,5.28,5.28,5.26,5.26,18000.0
2006-03-03 15:35:00,5.26,5.26,5.22,5.25,206000.0,5.26,5.26,5.22,5.25,206000.0
2006-03-03 15:40:00,5.23,5.25,5.22,5.23,89000.0,5.23,5.25,5.22,5.23,89000.0
2006-03-03 15:45:00,5.23,5.25,5.22,5.24,103000.0,5.23,5.25,5.22,5.24,103000.0
2006-03-03 15:50:00,5.24,5.24,5.23,5.23,57000.0,5.24,5.24,5.23,5.23,57000.0
2006-03-03 15:55:00,5.23,5.25,5.21,5.25,279000.0,5.23,5.25,5.21,5.25,279000.0
2006-03-06 09:30:00,5.25,5.32,5.23,5.32,317000.0,5.25,5.32,5.23,5.32,317000.0
2006-03-06 09:35:00,5.32,5.37,5.3,5.32,99000.0,5.32,5.37,5.3,5.32,99000.0
2006-03-06 09:40:00,5.32,5.32,5.29,5.31,107000.0,5.32,5.32,5.29,5.31,107000.0
2006-03-06 09:45:00,5.3,5.32,5.27,5.27,122000.0,5.3,5.32,5.27,5.27,122000.0
2006-03-06 09:50:00,5.3,5.3,5.26,5.27,202000.0,5.3,5.3,5.26,5.27,202000.0
2006-03-06 09:55:00,5.28,5.28,5.28,5.28,46000.0,5.28,5.28,5.28,5.28,46000.0
2006-03-06 10:00:00,5.28,5.29,5.28,5.28,36000.0,5.28,5.29,5.28,5.28,36000.0
2006-03-06 10:05:00,5.28,5.28,5.23,5.25,236000.0,5.28,5.28,5.23,5.25,236000.0
2006-03-06 10:10:00,5.24,5.26,5.24,5.26,17000.0,5.24,5.26,5.24,5.26,17000.0
2006-03-06 10:15:00,5.26,5.28,5.23,5.23,112000.0,5.26,5.28,5.23,5.23,112000.0
2006-03-06 10:20:00,5.28,5.29,5.25,5.26,98000.0,5.28,5.29,5.25,5.26,98000.0
2006-03-06 10:25:00,5.25,5.26,5.25,5.26,35000.0,5.25,5.26,5.25,5.26,35000.0
2006-03-06 10:30:00,5.27,5.27,5.25,5.25,29000.0,5.27,5.27,5.25,5.25,29000.0
2006-03-06 10:35:00,5.25,5.25,5.25,5.25,61000.0,5.25,5.25,5.25,5.25,61000.0
2006-03-06 10:40:00,5.26,5.27,5.25,5.26,49000.0,5.26,5.27,5.25,5.26,49000.0
2006-03-06 10:45:00,5.26,5.26,5.22,5.22,225000.0,5.26,5.26,5.22,5.22,225000.0
2006-03-06 10:50:00,5.23,5.27,5.22,5.26,53000.0,5.23,5.27,5.22,5.26,53000.0
2006-03-06 10:55:00,5.25,5.26,5.25,5.25,39000.0,5.25,5.26,5.25,5.25,39000.0
2006-03-06 11:00:00,5.25,5.28,5.25,5.28,86000.0,5.25,5.28,5.25,5.28,86000.0
2006-03-06 11:05:00,5.28,5.3,5.28,5.3,90000.0,5.28,5.3,5.28,5.3,90000.0
2006-03-06 11:10:00,5.3,5.31,5.28,5.3,53000.0,5.3,5.31,5.28,5.3,53000.0
2006-03-06 11:15:00,5.29,5.29,5.28,5.28,21000.0,5.29,5.29,5.28,5.28,21000.0
2006-03-06 11:20:00,5.28,5.29,5.28,5.29,9000.0,5.28,5.29,5.28,5.29,9000.0
2006-03-06 11:25:00,5.29,5.29,5.28,5.29,15000.0,5.29,5.29,5.28,5.29,15000.0
2006-03-06 11:30:00,5.29,5.29,5.29,5.29,12000.0,5.29,5.29,5.29,5.29,12000.0
2006-03-06 11:35:00,5.3,5.32,5.3,5.31,85000.0,5.3,5.32,5.3,5.31,85000.0
2006-03-06 11:40:00,5.31,5.32,5.3,5.3,47000.0,5.31,5.32,5.3,5.3,47000.0
2006-03-06 11:45:00,5.29,5.3,5.29,5.3,8000.0,5.29,5.3,5.29,5.3,8000.0
2006-03-06 11:50:00,5.3,5.3,5.29,5.29,9000.0,5.3,5.3,5.29,5.29,9000.0
2006-03-06 11:55:00,5.29,5.3,5.29,5.3,9000.0,5.29,5.3,5.29,5.3,9000.0
2006-03-06 12:00:00,5.29,5.3,5.29,5.3,13000.0,5.29,5.3,5.29,5.3,13000.0
2006-03-06 12:05:00,5.3,5.3,5.29,5.29,17000.0,5.3,5.3,5.29,5.29,17000.0
2006-03-06 12:10:00,5.29,5.3,5.29,5.29,35000.0,5.29,5.3,5.29,5.29,35000.0
2006-03-06 12:15:00,5.28,5.28,5.28,5.28,3000.0,5.28,5.28,5.28,5.28,3000.0
2006-03-06 12:20:00,5.28,5.29,5.28,5.29,12000.0,5.28,5.29,5.28,5.29,12000.0
2006-03-06 12:25:00,5.29,5.29,5.28,5.28,2000.0,5.29,5.29,5.28,5.28,2000.0
2006-03-06 12:30:00,5.28,5.29,5.28,5.29,13000.0,5.28,5.29,5.28,5.29,13000.0
2006-03-06 12:35:00,5.3,5.3,5.3,5.3,4000.0,5.3,5.3,5.3,5.3,4000.0
2006-03-06 12:40:00,5.29,5.29,5.28,5.28,9000.0,5.29,5.29,5.28,5.28,9000.0
2006-03-06 12:45:00,5.28,5.29,5.28,5.28,16000.0,5.28,5.29,5.28,5.28,16000.0
2006-03-06 12:50:00,5.28,5.29,5.28,5.29,19000.0,5.28,5.29,5.28,5.29,19000.0
2006-03-06 12:55:00,5.28,5.29,5.28,5.29,35000.0,5.28,5.29,5.28,5.29,35000.0
2006-03-06 13:00:00,5.29,5.29,5.29,5.29,2000.0,5.29,5.29,5.29,5.29,2000.0
2006-03-06 13:05:00,5.28,5.29,5.28,5.28,21000.0,5.28,5.29,5.28,5.28,21000.0
2006-03-06 13:10:00,5.28,5.29,5.28,5.29,4000.0,5.28,5.29,5.28,5.29,4000.0
2006-03-06 13:15:00,5.3,5.3,5.29,5.29,12000.0,5.3,5.3,5.29,5.29,12000.0
2006-03-06 13:20:00,5.3,5.3,5.29,5.29,27000.0,5.3,5.3,5.29,5.29,27000.0
2006-03-06 13:25:00,5.3,5.3,5.28,5.28,34000.0,5.3,5.3,5.28,5.28,34000.0
2006-03-06 13:30:00,5.28,5.29,5.28,5.29,11000.0,5.28,5.29,5.28,5.29,11000.0
2006-03-06 13:35:00,5.28,5.28,5.25,5.26,77000.0,5.28,5.28,5.25,5.26,77000.0
2006-03-06 13:40:00,5.27,5.27,5.25,5.26,23000.0,5.27,5.27,5.25,5.26,23000.0
2006-03-06 13:45:00,5.26,5.27,5.25,5.26,41000.0,5.26,5.27,5.25,5.26,41000.0
2006-03-06 13:50:00,5.26,5.27,5.26,5.26,28000.0,5.26,5.27,5.26,5.26,28000.0
2006-03-06 13:55:00,5.26,5.27,5.26,5.27,20000.0,5.26,5.27,5.26,5.27,20000.0
2006-03-06 14:00:00,5.28,5.28,5.27,5.28,7000.0,5.28,5.28,5.27,5.28,7000.0
2006-03-06 14:05:00,5.28,5.29,5.28,5.28,34000.0,5.28,5.29,5.28,5.28,34000.0
2006-03-06 14:10:00,5.28,5.28,5.28,5.28,22000.0,5.28,5.28,5.28,5.28,22000.0
2006-03-06 14:15:00,5.28,5.28,5.28,5.28,29000.0,5.28,5.28,5.28,5.28,29000.0
2006-03-06 14:20:00,5.28,5.3,5.28,5.29,33000.0,5.28,5.3,5.28,5.29,33000.0
2006-03-06 14:25:00,5.29,5.3,5.29,5.3,55000.0,5.29,5.3,5.29,5.3,55000.0
2006-03-06 14:30:00,5.3,5.31,5.3,5.3,109000.0,5.3,5.31,5.3,5.3,109000.0
2006-03-06 14:35:00,5.3,5.3,5.29,5.29,25000.0,5.3,5.3,5.29,5.29,25000.0
2006-03-06 14:40:00,5.28,5.29,5.28,5.29,18000.0,5.28,5.29,5.28,5.29,18000.0
2006-03-06 14:45:00,5.28,5.29,5.28,5.29,25000.0,5.28,5.29,5.28,5.29,25000.0
2006-03-06 14:50:00,5.29,5.29,5.29,5.29,38000.0,5.29,5.29,5.29,5.29,38000.0
2006-03-06 14:55:00,5.29,5.29,5.29,5.29,8000.0,5.29,5.29,5.29,5.29,8000.0
2006-03-06 15:00:00,5.3,5.31,5.3,5.31,48000.0,5.3,5.31,5.3,5.31,48000.0
2006-03-06 15:05:00,5.3,5.31,5.29,5.3,128000.0,5.3,5.31,5.29,5.3,128000.0
2006-03-06 15:10:00,5.3,5.31,5.28,5.3,44000.0,5.3,5.31,5.28,5.3,44000.0
2006-03-06 15:15:00,5.31,5.31,5.3,5.31,54000.0,5.31,5.31,5.3,5.31,54000.0
2006-03-06 15:20:00,5.31,5.31,5.3,5.3,24000.0,5.31,5.31,5.3,5.3,24000.0
2006-03-06 15:25:00,5.3,5.31,5.3,5.31,42000.0,5.3,5.31,5.3,5.31,42000.0
2006-03-06 15:30:00,5.31,5.31,5.3,5.31,65000.0,5.31,5.31,5.3,5.31,65000.0
2006-03-06 15:35:00,5.31,5.31,5.3,5.3,73000.0,5.31,5.31,5.3,5.3,73000.0
2006-03-06 15:40:00,5.3,5.32,5.29,5.3,129000.0,5.3,5.32,5.29,5.3,129000.0
2006-03-06 15:45:00,5.31,5.35,5.31,5.34,289000.0,5.31,5.35,5.31,5.34,289000.0
2006-03-06 15:50:00,5.33,5.4,5.32,5.39,515000.0,5.33,5.4,5.32,5.39,515000.0
2006-03-06 15:55:00,5.39,5.41,5.38,5.4,562000.0,5.39,5.41,5.38,5.4,562000.0
2006-03-07 09:30:00,5.37,5.39,5.29,5.3,219000.0,5.37,5.39,5.29,5.3,219000.0
2006-03-07 09:35:00,5.31,5.32,5.31,5.31,64000.0,5.31,5.32,5.31,5.31,64000.0
2006-03-07 09:40:00,5.3,5.3,5.25,5.28,103000.0,5.3,5.3,5.25,5.28,103000.0
2006-03-07 09:45:00,5.29,5.3,5.28,5.3,38000.0,5.29,5.3,5.28,5.3,38000.0
2006-03-07 09:50:00,5.31,5.36,5.31,5.35,56000.0,5.31,5.36,5.31,5.35,56000.0
2006-03-07 09:55:00,5.36,5.37,5.34,5.34,27000.0,5.36,5.37,5.34,5.34,27000.0
2006-03-07 10:00:00,5.33,5.34,5.33,5.34,13000.0,5.33,5.34,5.33,5.34,13000.0
2006-03-07 10:05:00,5.32,5.34,5.32,5.34,15000.0,5.32,5.34,5.32,5.34,15000.0
2006-03-07 10:10:00,5.34,5.37,5.34,5.34,42000.0,5.34,5.37,5.34,5.34,42000.0
2006-03-07 10:15:00,5.33,5.33,5.32,5.32,11000.0,5.33,5.33,5.32,5.32,11000.0
2006-03-07 10:20:00,5.33,5.33,5.32,5.33,13000.0,5.33,5.33,5.32,5.33,13000.0
2006-03-07 10:25:00,5.32,5.32,5.31,5.32,10000.0,5.32,5.32,5.31,5.32,10000.0
2006-03-07 10:30:00,5.32,5.32,5.31,5.31,13000.0,5.32,5.32,5.31,5.31,13000.0
2006-03-07 10:35:00,5.31,5.32,5.31,5.31,11000.0,5.31,5.32,5.31,5.31,11000.0
2006-03-07 10:40:00,5.31,5.31,5.29,5.29,29000.0,5.31,5.31,5.29,5.29,29000.0
2006-03-07 10:45:00,5.29,5.31,5.29,5.3,26000.0,5.29,5.31,5.29,5.3,26000.0
2006-03-07 10:50:00,5.3,5.32,5.3,5.32,44000.0,5.3,5.32,5.3,5.32,44000.0
2006-03-07 10:55:00,5.31,5.31,5.3,5.3,14000.0,5.31,5.31,5.3,5.3,14000.0
2006-03-07 11:00:00,5.3,5.31,5.3,5.31,9000.0,5.3,5.31,5.3,5.31,9000.0
2006-03-07 11:05:00,5.3,5.32,5.3,5.32,18000.0,5.3,5.32,5.3,5.32,18000.0
2006-03-07 11:10:00,5.32,5.32,5.32,5.32,14000.0,5.32,5.32,5.32,5.32,14000.0
2006-03-07 11:15:00,5.32,5.32,5.32,5.32,2000.0,5.32,5.32,5.32,5.32,2000.0
2006-03-07 11:20:00,5.32,5.33,5.32,5.33,21000.0,5.32,5.33,5.32,5.33,21000.0
2006-03-07 11:25:00,5.33,5.33,5.33,5.33,36000.0,5.33,5.33,5.33,5.33,36000.0
2006-03-07 11:30:00,5.33,5.33,5.33,5.33,15000.0,5.33,5.33,5.33,5.33,15000.0
2006-03-07 11:35:00,5.34,5.35,5.34,5.34,23000.0,5.34,5.35,5.34,5.34,23000.0
2006-03-07 11:40:00,5.34,5.34,5.33,5.33,9000.0,5.34,5.34,5.33,5.33,9000.0
2006-03-07 11:45:00,5.33,5.35,5.33,5.35,64000.0,5.33,5.35,5.33,5.35,64000.0
2006-03-07 11:50:00,5.36,5.37,5.35,5.36,62000.0,5.36,5.37,5.35,5.36,62000.0
2006-03-07 11:55:00,5.36,5.36,5.35,5.35,3000.0,5.36,5.36,5.35,5.35,3000.0
2006-03-07 12:00:00,5.34,5.35,5.34,5.35,16000.0,5.34,5.35,5.34,5.35,16000.0
2006-03-07 12:05:00,5.35,5.35,5.32,5.32,25000.0,5.35,5.35,5.32,5.32,25000.0
2006-03-07 12:10:00,5.32,5.32,5.32,5.32,4000.0,5.32,5.32,5.32,5.32,4000.0
2006-03-07 12:15:00,5.33,5.33,5.32,5.32,11000.0,5.33,5.33,5.32,5.32,11000.0
2006-03-07 12:20:00,5.32,5.32,5.32,5.32,5000.0,5.32,5.32,5.32,5.32,5000.0
2006-03-07 12:25:00,5.32,5.33,5.3,5.3,14000.0,5.32,5.33,5.3,5.3,14000.0
2006-03-07 12:30:00,5.3,5.31,5.3,5.3,5000.0,5.3,5.31,5.3,5.3,5000.0
2006-03-07 12:35:00,5.3,5.31,5.3,5.3,13000.0,5.3,5.31,5.3,5.3,13000.0
2006-03-07 12:40:00,5.3,5.31,5.3,5.31,21000.0,5.3,5.31,5.3,5.31,21000.0
2006-03-07 12:45:00,5.3,5.3,5.29,5.29,34000.0,5.3,5.3,5.29,5.29,34000.0
2006-03-07 12:50:00,5.29,5.3,5.29,5.29,15000.0,5.29,5.3,5.29,5.29,15000.0
2006-03-07 12:55:00,5.3,5.3,5.3,5.3,32000.0,5.3,5.3,5.3,5.3,32000.0
2006-03-07 13:00:00,5.29,5.31,5.29,5.3,20000.0,5.29,5.31,5.29,5.3,20000.0
2006-03-07 13:05:00,5.3,5.3,5.3,5.3,1000.0,5.3,5.3,5.3,5.3,1000.0
2006-03-07 13:10:00,5.31,5.31,5.28,5.28,106000.0,5.31,5.31,5.28,5.28,106000.0
2006-03-07 13:15:00,5.28,5.28,5.26,5.27,88000.0,5.28,5.28,5.26,5.27,88000.0
2006-03-07 13:20:00,5.27,5.28,5.27,5.28,22000.0,5.27,5.28,5.27,5.28,22000.0
2006-03-07 13:25:00,5.28,5.31,5.28,5.3,65000.0,5.28,5.31,5.28,5.3,65000.0
2006-03-07 13:30:00,5.3,5.3,5.3,5.3,7000.0,5.3,5.3,5.3,5.3,7000.0
2006-03-07 13:35:00,5.3,5.32,5.3,5.31,23000.0,5.3,5.32,5.3,5.31,23000.0
2006-03-07 13:40:00,5.31,5.33,5.31,5.32,19000.0,5.31,5.33,5.31,5.32,19000.0
2006-03-07 13:45:00,5.32,5.32,5.31,5.31,8000.0,5.32,5.32,5.31,5.31,8000.0
2006-03-07 13:50:00,5.3,5.3,5.28,5.29,28000.0,5.3,5.3,5.28,5.29,28000.0
2006-03-07 13:55:00,5.28,5.29,5.28,5.29,4000.0,5.28,5.29,5.28,5.29,4000.0
2006-03-07 14:00:00,5.3,5.3,5.29,5.3,5000.0,5.3,5.3,5.29,5.3,5000.0
2006-03-07 14:05:00,5.31,5.31,5.29,5.29,8000.0,5.31,5.31,5.29,5.29,8000.0
2006-03-07 14:10:00,5.29,5.31,5.29,5.29,16000.0,5.29,5.31,5.29,5.29,16000.0
2006-03-07 14:15:00,5.28,5.28,5.28,5.28,17000.0,5.28,5.28,5.28,5.28,17000.0
2006-03-07 14:20:00,5.28,5.29,5.28,5.29,5000.0,5.28,5.29,5.28,5.29,5000.0
2006-03-07 14:25:00,5.29,5.29,5.26,5.26,59000.0,5.29,5.29,5.26,5.26,59000.0
2006-03-07 14:30:00,5.26,5.28,5.26,5.28,19000.0,5.26,5.28,5.26,5.28,19000.0
2006-03-07 14:35:00,5.27,5.27,5.27,5.27,1000.0,5.27,5.27,5.27,5.27,1000.0
2006-03-07 14:40:00,5.27,5.29,5.27,5.29,14000.0,5.27,5.29,5.27,5.29,14000.0
2006-03-07 14:45:00,5.3,5.31,5.3,5.3,7000.0,5.3,5.31,5.3,5.3,7000.0
2006-03-07 14:50:00,5.3,5.31,5.29,5.29,41000.0,5.3,5.31,5.29,5.29,41000.0
2006-03-07 14:55:00,5.29,5.29,5.29,5.29,18000.0,5.29,5.29,5.29,5.29,18000.0
2006-03-07 15:00:00,5.29,5.31,5.28,5.29,36000.0,5.29,5.31,5.28,5.29,36000.0
2006-03-07 15:05:00,5.29,5.29,5.29,5.29,10000.0,5.29,5.29,5.29,5.29,10000.0
2006-03-07 15:10:00,5.29,5.31,5.29,5.3,14000.0,5.29,5.31,5.29,5.3,14000.0
2006-03-07 15:15:00,5.3,5.32,5.29,5.32,27000.0,5.3,5.32,5.29,5.32,27000.0
2006-03-07 15:20:00,5.32,5.34,5.32,5.34,60000.0,5.32,5.34,5.32,5.34,60000.0
2006-03-07 15:25:00,5.33,5.37,5.33,5.36,83000.0,5.33,5.37,5.33,5.36,83000.0
2006-03-07 15:30:00,5.36,5.36,5.35,5.35,16000.0,5.36,5.36,5.35,5.35,16000.0
2006-03-07 15:35:00,5.35,5.36,5.33,5.35,58000.0,5.35,5.36,5.33,5.35,58000.0
2006-03-07 15:40:00,5.35,5.37,5.34,5.36,55000.0,5.35,5.37,5.34,5.36,55000.0
2006-03-07 15:45:00,5.36,5.37,5.35,5.35,112000.0,5.36,5.37,5.35,5.35,112000.0
2006-03-07 15:50:00,5.35,5.37,5.35,5.36,79000.0,5.35,5.37,5.35,5.36,79000.0
2006-03-07 15:55:00,5.35,5.36,5.33,5.36,146000.0,5.35,5.36,5.33,5.36,146000.0
2006-03-08 09:30:00,5.25,5.3,5.25,5.29,104000.0,5.25,5.3,5.25,5.29,104000.0
2006-03-08 09:35:00,5.31,5.32,5.28,5.29,53000.0,5.31,5.32,5.28,5.29,53000.0
2006-03-08 09:40:00,5.31,5.31,5.28,5.29,45000.0,5.31,5.31,5.28,5.29,45000.0
2006-03-08 09:45:00,5.29,5.29,5.28,5.28,27000.0,5.29,5.29,5.28,5.28,27000.0
2006-03-08 09:50:00,5.28,5.3,5.28,5.29,65000.0,5.28,5.3,5.28,5.29,65000.0
2006-03-08 09:55:00,5.29,5.29,5.29,5.29,26000.0,5.29,5.29,5.29,5.29,26000.0
2006-03-08 10:00:00,5.3,5.3,5.29,5.29,18000.0,5.3,5.3,5.29,5.29,18000.0
2006-03-08 10:05:00,5.3,5.3,5.29,5.3,9000.0,5.3,5.3,5.29,5.3,9000.0
2006-03-08 10:10:00,5.29,5.29,5.29,5.29,23000.0,5.29,5.29,5.29,5.29,23000.0
2006-03-08 10:15:00,5.29,5.29,5.28,5.28,35000.0,5.29,5.29,5.28,5.28,35000.0
2006-03-08 10:20:00,5.28,5.28,5.28,5.28,24000.0,5.28,5.28,5.28,5.28,24000.0
2006-03-08 10:25:00,5.28,5.28,5.28,5.28,60000.0,5.28,5.28,5.28,5.28,60000.0
2006-03-08 10:30:00,5.28,5.28,5.28,5.28,62000.0,5.28,5.28,5.28,5.28,62000.0
2006-03-08 10:35:00,5.28,5.28,5.28,5.28,31000.0,5.28,5.28,5.28,5.28,31000.0
2006-03-08 10:40:00,5.28,5.28,5.28,5.28,18000.0,5.28,5.28,5.28,5.28,18000.0
2006-03-08 10:45:00,5.28,5.28,5.26,5.26,85000.0,5.28,5.28,5.26,5.26,85000.0
2006-03-08 10:50:00,5.26,5.27,5.26,5.26,30000.0,5.26,5.27,5.26,5.26,30000.0
2006-03-08 10:55:00,5.26,5.28,5.26,5.27,31000.0,5.26,5.28,5.26,5.27,31000.0
2006-03-08 11:00:00,5.27,5.27,5.26,5.26,62000.0,5.27,5.27,5.26,5.26,62000.0
2006-03-08 11:05:00,5.26,5.26,5.24,5.24,158000.0,5.26,5.26,5.24,5.24,158000.0
2006-03-08 11:10:00,5.25,5.25,5.24,5.24,53000.0,5.25,5.25,5.24,5.24,53000.0
2006-03-08 11:15:00,5.24,5.24,5.24,5.24,110000.0,5.24,5.24,5.24,5.24,110000.0
2006-03-08 11:20:00,5.24,5.24,5.24,5.24,27000.0,5.24,5.24,5.24,5.24,27000.0
2006-03-08 11:25:00,5.24,5.25,5.24,5.24,38000.0,5.24,5.25,5.24,5.24,38000.0
2006-03-08 11:30:00,5.24,5.24,5.24,5.24,11000.0,5.24,5.24,5.24,5.24,11000.0
2006-03-08 11:35:00,5.24,5.24,5.22,5.22,142000.0,5.24,5.24,5.22,5.22,142000.0
2006-03-08 11:40:00,5.22,5.22,5.17,5.17,312000.0,5.22,5.22,5.17,5.17,312000.0
2006-03-08 11:45:00,5.18,5.18,5.17,5.18,23000.0,5.18,5.18,5.17,5.18,23000.0
2006-03-08 11:50:00,5.18,5.19,5.18,5.18,70000.0,5.18,5.19,5.18,5.18,70000.0
2006-03-08 11:55:00,5.18,5.18,5.18,5.18,10000.0,5.18,5.18,5.18,5.18,10000.0
2006-03-08 12:00:00,5.18,5.18,5.18,5.18,63000.0,5.18,5.18,5.18,5.18,63000.0
2006-03-08 12:05:00,5.18,5.19,5.18,5.19,19000.0,5.18,5.19,5.18,5.19,19000.0
2006-03-08 12:10:00,5.19,5.2,5.19,5.2,63000.0,5.19,5.2,5.19,5.2,63000.0
2006-03-08 12:15:00,5.2,5.21,5.2,5.21,82000.0,5.2,5.21,5.2,5.21,82000.0
2006-03-08 12:20:00,5.21,5.21,5.21,5.21,70000.0,5.21,5.21,5.21,5.21,70000.0
2006-03-08 12:25:00,5.21,5.23,5.21,5.23,37000.0,5.21,5.23,5.21,5.23,37000.0
2006-03-08 12:30:00,5.23,5.23,5.21,5.22,33000.0,5.23,5.23,5.21,5.22,33000.0
2006-03-08 12:35:00,5.22,5.28,5.22,5.24,60000.0,5.22,5.28,5.22,5.24,60000.0
2006-03-08 12:40:00,5.23,5.23,5.23,5.23,1000.0,5.23,5.23,5.23,5.23,1000.0
2006-03-08 12:45:00,5.23,5.23,5.19,5.19,126000.0,5.23,5.23,5.19,5.19,126000.0
2006-03-08 12:50:00,5.2,5.25,5.2,5.25,78000.0,5.2,5.25,5.2,5.25,78000.0
2006-03-08 12:55:00,5.25,5.25,5.19,5.2,90000.0,5.25,5.25,5.19,5.2,90000.0
2006-03-08 13:00:00,5.2,5.21,5.2,5.21,36000.0,5.2,5.21,5.2,5.21,36000.0
2006-03-08 13:05:00,5.2,5.22,5.2,5.22,4000.0,5.2,5.22,5.2,5.22,4000.0
2006-03-08 13:10:00,5.21,5.22,5.17,5.18,191000.0,5.21,5.22,5.17,5.18,191000.0
2006-03-08 13:15:00,5.18,5.18,5.15,5.17,109000.0,5.18,5.18,5.15,5.17,109000.0
2006-03-08 13:20:00,5.17,5.19,5.17,5.18,59000.0,5.17,5.19,5.17,5.18,59000.0
2006-03-08 13:25:00,5.17,5.17,5.15,5.17,56000.0,5.17,5.17,5.15,5.17,56000.0
2006-03-08 13:30:00,5.17,5.18,5.17,5.18,33000.0,5.17,5.18,5.17,5.18,33000.0
2006-03-08 13:35:00,5.17,5.17,5.17,5.17,4000.0,5.17,5.17,5.17,5.17,4000.0
2006-03-08 13:40:00,5.16,5.16,5.16,5.16,37000.0,5.16,5.16,5.16,5.16,37000.0
2006-03-08 13:45:00,5.17,5.17,5.16,5.16,29000.0,5.17,5.17,5.16,5.16,29000.0
2006-03-08 13:50:00,5.16,5.16,5.16,5.16,13000.0,5.16,5.16,5.16,5.16,13000.0
2006-03-08 13:55:00,5.16,5.17,5.16,5.16,10000.0,5.16,5.17,5.16,5.16,10000.0
2006-03-08 14:00:00,5.16,5.17,5.16,5.16,18000.0,5.16,5.17,5.16,5.16,18000.0
2006-03-08 14:05:00,5.17,5.17,5.16,5.16,38000.0,5.17,5.17,5.16,5.16,38000.0
2006-03-08 14:10:00,5.16,5.17,5.15,5.16,104000.0,5.16,5.17,5.15,5.16,104000.0
2006-03-08 14:15:00,5.16,5.2,5.16,5.17,40000.0,5.16,5.2,5.16,5.17,40000.0
2006-03-08 14:20:00,5.16,5.18,5.16,5.18,8000.0,5.16,5.18,5.16,5.18,8000.0
2006-03-08 14:25:00,5.19,5.19,5.16,5.16,30000.0,5.19,5.19,5.16,5.16,30000.0
2006-03-08 14:30:00,5.16,5.17,5.16,5.17,28000.0,5.16,5.17,5.16,5.17,28000.0
2006-03-08 14:35:00,5.17,5.18,5.17,5.18,116000.0,5.17,5.18,5.17,5.18,116000.0
2006-03-08 14:40:00,5.18,5.18,5.17,5.18,21000.0,5.18,5.18,5.17,5.18,21000.0
2006-03-08 14:45:00,5.19,5.19,5.19,5.19,31000.0,5.19,5.19,5.19,5.19,31000.0
2006-03-08 14:50:00,5.18,5.19,5.18,5.18,27000.0,5.18,5.19,5.18,5.18,27000.0
2006-03-08 14:55:00,5.18,5.19,5.18,5.18,53000.0,5.18,5.19,5.18,5.18,53000.0
2006-03-08 15:00:00,5.18,5.19,5.18,5.19,10000.0,5.18,5.19,5.18,5.19,10000.0
2006-03-08 15:05:00,5.18,5.19,5.18,5.18,37000.0,5.18,5.19,5.18,5.18,37000.0
2006-03-08 15:10:00,5.19,5.19,5.18,5.18,26000.0,5.19,5.19,5.18,5.18,26000.0
2006-03-08 15:15:00,5.18,5.18,5.18,5.18,33000.0,5.18,5.18,5.18,5.18,33000.0
2006-03-08 15:20:00,5.18,5.18,5.18,5.18,8000.0,5.18,5.18,5.18,5.18,8000.0
2006-03-08 15:25:00,5.18,5.19,5.18,5.19,51000.0,5.18,5.19,5.18,5.19,51000.0
2006-03-08 15:30:00,5.19,5.19,5.18,5.18,47000.0,5.19,5.19,5.18,5.18,47000.0
2006-03-08 15:35:00,5.18,5.18,5.17,5.18,31000.0,5.18,5.18,5.17,5.18,31000.0
2006-03-08 15:40:00,5.17,5.19,5.17,5.17,88000.0,5.17,5.19,5.17,5.17,88000.0
2006-03-08 15:45:00,5.17,5.19,5.17,5.18,134000.0,5.17,5.19,5.17,5.18,134000.0
2006-03-08 15:50:00,5.18,5.18,5.17,5.17,60000.0,5.18,5.18,5.17,5.17,60000.0
2006-03-08 15:55:00,5.17,5.18,5.14,5.15,187000.0,5.17,5.18,5.14,5.15,187000.0
2006-03-09 09:30:00,5.03,5.06,4.95,4.99,1485000.0,5.03,5.06,4.95,4.99,1485000.0
2006-03-09 09:35:00,4.99,4.99,4.92,4.92,504000.0,4.99,4.99,4.92,4.92,504000.0
2006-03-09 09:40:00,4.92,4.96,4.92,4.93,398000.0,4.92,4.96,4.92,4.93,398000.0
2006-03-09 09:45:00,4.94,4.95,4.9,4.91,551000.0,4.94,4.95,4.9,4.91,551000.0
2006-03-09 09:50:00,4.91,4.91,4.83,4.88,640000.0,4.91,4.91,4.83,4.88,640000.0
2006-03-09 09:55:00,4.88,4.92,4.88,4.9,228000.0,4.88,4.92,4.88,4.9,228000.0
2006-03-09 10:00:00,4.9,4.91,4.89,4.9,123000.0,4.9,4.91,4.89,4.9,123000.0
2006-03-09 10:05:00,4.9,4.9,4.86,4.87,126000.0,4.9,4.9,4.86,4.87,126000.0
2006-03-09 10:10:00,4.87,4.88,4.87,4.87,58000.0,4.87,4.88,4.87,4.87,58000.0
2006-03-09 10:15:00,4.88,4.9,4.87,4.9,80000.0,4.88,4.9,4.87,4.9,80000.0
2006-03-09 10:20:00,4.89,4.9,4.89,4.9,104000.0,4.89,4.9,4.89,4.9,104000.0
2006-03-09 10:25:00,4.9,4.92,4.9,4.91,108000.0,4.9,4.92,4.9,4.91,108000.0
2006-03-09 10:30:00,4.91,4.92,4.9,4.9,109000.0,4.91,4.92,4.9,4.9,109000.0
2006-03-09 10:35:00,4.9,4.91,4.9,4.91,150000.0,4.9,4.91,4.9,4.91,150000.0
2006-03-09 10:40:00,4.91,4.92,4.91,4.91,153000.0,4.91,4.92,4.91,4.91,153000.0
2006-03-09 10:45:00,4.91,4.91,4.91,4.91,40000.0,4.91,4.91,4.91,4.91,40000.0
2006-03-09 10:50:00,4.91,4.91,4.9,4.91,57000.0,4.91,4.91,4.9,4.91,57000.0
2006-03-09 10:55:00,4.91,4.93,4.91,4.93,105000.0,4.91,4.93,4.91,4.93,105000.0
2006-03-09 11:00:00,4.93,4.93,4.9,4.9,63000.0,4.93,4.93,4.9,4.9,63000.0
2006-03-09 11:05:00,4.91,4.91,4.89,4.89,76000.0,4.91,4.91,4.89,4.89,76000.0
2006-03-09 11:10:00,4.89,4.91,4.88,4.89,59000.0,4.89,4.91,4.88,4.89,59000.0
2006-03-09 11:15:00,4.89,4.89,4.88,4.88,60000.0,4.89,4.89,4.88,4.88,60000.0
2006-03-09 11:20:00,4.88,4.88,4.87,4.87,115000.0,4.88,4.88,4.87,4.87,115000.0
2006-03-09 11:25:00,4.87,4.88,4.87,4.87,42000.0,4.87,4.88,4.87,4.87,42000.0
2006-03-09 11:30:00,4.87,4.88,4.87,4.87,17000.0,4.87,4.88,4.87,4.87,17000.0
2006-03-09 11:35:00,4.87,4.88,4.85,4.86,241000.0,4.87,4.88,4.85,4.86,241000.0
2006-03-09 11:40:00,4.85,4.86,4.82,4.82,346000.0,4.85,4.86,4.82,4.82,346000.0
2006-03-09 11:45:00,4.83,4.83,4.81,4.81,222000.0,4.83,4.83,4.81,4.81,222000.0
2006-03-09 11:50:00,4.81,4.81,4.79,4.8,580000.0,4.81,4.81,4.79,4.8,580000.0
2006-03-09 11:55:00,4.79,4.8,4.74,4.78,888000.0,4.79,4.8,4.74,4.78,888000.0
2006-03-09 12:00:00,4.78,4.79,4.75,4.76,117000.0,4.78,4.79,4.75,4.76,117000.0
2006-03-09 12:05:00,4.77,4.78,4.75,4.77,121000.0,4.77,4.78,4.75,4.77,121000.0
2006-03-09 12:10:00,4.77,4.78,4.76,4.77,88000.0,4.77,4.78,4.76,4.77,88000.0
2006-03-09 12:15:00,4.76,4.79,4.76,4.77,59000.0,4.76,4.79,4.76,4.77,59000.0
2006-03-09 12:20:00,4.78,4.78,4.72,4.73,338000.0,4.78,4.78,4.72,4.73,338000.0
2006-03-09 12:25:00,4.73,4.74,4.68,4.7,1108000.0,4.73,4.74,4.68,4.7,1108000.0
2006-03-09 12:30:00,4.7,4.72,4.69,4.71,269000.0,4.7,4.72,4.69,4.71,269000.0
2006-03-09 12:35:00,4.72,4.76,4.71,4.75,186000.0,4.72,4.76,4.71,4.75,186000.0
2006-03-09 12:40:00,4.74,4.75,4.74,4.74,60000.0,4.74,4.75,4.74,4.74,60000.0
2006-03-09 12:45:00,4.74,4.74,4.72,4.73,62000.0,4.74,4.74,4.72,4.73,62000.0
2006-03-09 12:50:00,4.73,4.76,4.73,4.75,54000.0,4.73,4.76,4.73,4.75,54000.0
2006-03-09 12:55:00,4.75,4.77,4.75,4.77,197000.0,4.75,4.77,4.75,4.77,197000.0
2006-03-09 13:00:00,4.77,4.77,4.74,4.75,64000.0,4.77,4.77,4.74,4.75,64000.0
2006-03-09 13:05:00,4.74,4.77,4.73,4.76,55000.0,4.74,4.77,4.73,4.76,55000.0
2006-03-09 13:10:00,4.75,4.77,4.74,4.75,44000.0,4.75,4.77,4.74,4.75,44000.0
2006-03-09 13:15:00,4.75,4.75,4.73,4.74,71000.0,4.75,4.75,4.73,4.74,71000.0
2006-03-09 13:20:00,4.74,4.75,4.73,4.73,13000.0,4.74,4.75,4.73,4.73,13000.0
2006-03-09 13:25:00,4.73,4.74,4.73,4.73,34000.0,4.73,4.74,4.73,4.73,34000.0
2006-03-09 13:30:00,4.73,4.74,4.73,4.74,45000.0,4.73,4.74,4.73,4.74,45000.0
2006-03-09 13:35:00,4.73,4.74,4.73,4.74,32000.0,4.73,4.74,4.73,4.74,32000.0
2006-03-09 13:40:00,4.74,4.75,4.74,4.75,37000.0,4.74,4.75,4.74,4.75,37000.0
2006-03-09 13:45:00,4.75,4.75,4.74,4.74,50000.0,4.75,4.75,4.74,4.74,50000.0
2006-03-09 13:50:00,4.74,4.75,4.74,4.74,71000.0,4.74,4.75,4.74,4.74,71000.0
2006-03-09 13:55:00,4.74,4.76,4.74,4.76,90000.0,4.74,4.76,4.74,4.76,90000.0
2006-03-09 14:00:00,4.76,4.77,4.76,4.77,93000.0,4.76,4.77,4.76,4.77,93000.0
2006-03-09 14:05:00,4.77,4.77,4.76,4.77,47000.0,4.77,4.77,4.76,4.77,47000.0
2006-03-09 14:10:00,4.77,4.79,4.77,4.79,97000.0,4.77,4.79,4.77,4.79,97000.0
2006-03-09 14:15:00,4.79,4.82,4.79,4.8,221000.0,4.79,4.82,4.79,4.8,221000.0
2006-03-09 14:20:00,4.8,4.85,4.8,4.85,199000.0,4.8,4.85,4.8,4.85,199000.0
2006-03-09 14:25:00,4.84,4.84,4.8,4.84,106000.0,4.84,4.84,4.8,4.84,106000.0
2006-03-09 14:30:00,4.83,4.84,4.82,4.83,27000.0,4.83,4.84,4.82,4.83,27000.0
2006-03-09 14:35:00,4.83,4.83,4.81,4.82,58000.0,4.83,4.83,4.81,4.82,58000.0
2006-03-09 14:40:00,4.82,4.82,4.8,4.81,74000.0,4.82,4.82,4.8,4.81,74000.0
2006-03-09 14:45:00,4.81,4.81,4.79,4.8,135000.0,4.81,4.81,4.79,4.8,135000.0
2006-03-09 14:50:00,4.8,4.81,4.8,4.81,59000.0,4.8,4.81,4.8,4.81,59000.0
2006-03-09 14:55:00,4.81,4.81,4.8,4.81,40000.0,4.81,4.81,4.8,4.81,40000.0
2006-03-09 15:00:00,4.82,4.85,4.81,4.84,384000.0,4.82,4.85,4.81,4.84,384000.0
2006-03-09 15:05:00,4.84,4.85,4.83,4.84,229000.0,4.84,4.85,4.83,4.84,229000.0
2006-03-09 15:10:00,4.85,4.85,4.84,4.85,248000.0,4.85,4.85,4.84,4.85,248000.0
2006-03-09 15:15:00,4.85,4.87,4.83,4.85,266000.0,4.85,4.87,4.83,4.85,266000.0
2006-03-09 15:20:00,4.85,4.85,4.82,4.82,162000.0,4.85,4.85,4.82,4.82,162000.0
2006-03-09 15:25:00,4.81,4.84,4.81,4.83,87000.0,4.81,4.84,4.81,4.83,87000.0
2006-03-09 15:30:00,4.83,4.85,4.83,4.84,101000.0,4.83,4.85,4.83,4.84,101000.0
2006-03-09 15:35:00,4.84,4.85,4.84,4.85,368000.0,4.84,4.85,4.84,4.85,368000.0
2006-03-09 15:40:00,4.85,4.87,4.85,4.85,163000.0,4.85,4.87,4.85,4.85,163000.0
2006-03-09 15:45:00,4.85,4.85,4.81,4.81,157000.0,4.85,4.85,4.81,4.81,157000.0
2006-03-09 15:50:00,4.82,4.83,4.81,4.83,154000.0,4.82,4.83,4.81,4.83,154000.0
2006-03-09 15:55:00,4.83,4.83,4.81,4.83,489000.0,4.83,4.83,4.81,4.83,489000.0
2006-03-10 09:30:00,4.6,4.79,4.6,4.69,429000.0,4.6,4.79,4.6,4.69,429000.0
2006-03-10 09:35:00,4.68,4.72,4.66,4.71,84000.0,4.68,4.72,4.66,4.71,84000.0
2006-03-10 09:40:00,4.71,4.71,4.68,4.69,63000.0,4.71,4.71,4.68,4.69,63000.0
2006-03-10 09:45:00,4.69,4.71,4.67,4.71,74000.0,4.69,4.71,4.67,4.71,74000.0
2006-03-10 09:50:00,4.7,4.75,4.7,4.74,189000.0,4.7,4.75,4.7,4.74,189000.0
2006-03-10 09:55:00,4.74,4.76,4.74,4.74,96000.0,4.74,4.76,4.74,4.74,96000.0
2006-03-10 10:00:00,4.74,4.76,4.73,4.75,84000.0,4.74,4.76,4.73,4.75,84000.0
2006-03-10 10:05:00,4.75,4.75,4.73,4.75,43000.0,4.75,4.75,4.73,4.75,43000.0
2006-03-10 10:10:00,4.74,4.76,4.74,4.76,88000.0,4.74,4.76,4.74,4.76,88000.0
2006-03-10 10:15:00,4.74,4.78,4.74,4.78,38000.0,4.74,4.78,4.74,4.78,38000.0
2006-03-10 10:20:00,4.78,4.78,4.74,4.74,190000.0,4.78,4.78,4.74,4.74,190000.0
2006-03-10 10:25:00,4.75,4.77,4.75,4.75,76000.0,4.75,4.77,4.75,4.75,76000.0
2006-03-10 10:30:00,4.76,4.77,4.75,4.75,56000.0,4.76,4.77,4.75,4.75,56000.0
2006-03-10 10:35:00,4.76,4.76,4.74,4.75,25000.0,4.76,4.76,4.74,4.75,25000.0
2006-03-10 10:40:00,4.75,4.76,4.74,4.75,22000.0,4.75,4.76,4.74,4.75,22000.0
2006-03-10 10:45:00,4.76,4.76,4.74,4.75,141000.0,4.76,4.76,4.74,4.75,141000.0
2006-03-10 10:50:00,4.75,4.75,4.75,4.75,22000.0,4.75,4.75,4.75,4.75,22000.0
2006-03-10 10:55:00,4.75,4.75,4.75,4.75,46000.0,4.75,4.75,4.75,4.75,46000.0
2006-03-10 11:00:00,4.75,4.76,4.75,4.75,100000.0,4.75,4.76,4.75,4.75,100000.0
2006-03-10 11:05:00,4.75,4.76,4.74,4.74,26000.0,4.75,4.76,4.74,4.74,26000.0
2006-03-10 11:10:00,4.74,4.74,4.73,4.73,52000.0,4.74,4.74,4.73,4.73,52000.0
2006-03-10 11:15:00,4.73,4.74,4.73,4.74,24000.0,4.73,4.74,4.73,4.74,24000.0
2006-03-10 11:20:00,4.73,4.74,4.73,4.73,93000.0,4.73,4.74,4.73,4.73,93000.0
2006-03-10 11:25:00,4.73,4.74,4.73,4.73,23000.0,4.73,4.74,4.73,4.73,23000.0
2006-03-10 11:30:00,4.73,4.74,4.72,4.72,50000.0,4.73,4.74,4.72,4.72,50000.0
2006-03-10 11:35:00,4.74,4.74,4.73,4.73,25000.0,4.74,4.74,4.73,4.73,25000.0
2006-03-10 11:40:00,4.73,4.74,4.7,4.7,107000.0,4.73,4.74,4.7,4.7,107000.0
2006-03-10 11:45:00,4.71,4.72,4.7,4.71,135000.0,4.71,4.72,4.7,4.71,135000.0
2006-03-10 11:50:00,4.71,4.72,4.71,4.71,13000.0,4.71,4.72,4.71,4.71,13000.0
2006-03-10 11:55:00,4.71,4.74,4.71,4.73,51000.0,4.71,4.74,4.71,4.73,51000.0
2006-03-10 12:00:00,4.73,4.73,4.71,4.72,32000.0,4.73,4.73,4.71,4.72,32000.0
2006-03-10 12:05:00,4.73,4.73,4.72,4.73,9000.0,4.73,4.73,4.72,4.73,9000.0
2006-03-10 12:10:00,4.73,4.73,4.72,4.72,22000.0,4.73,4.73,4.72,4.72,22000.0
2006-03-10 12:15:00,4.72,4.72,4.7,4.7,16000.0,4.72,4.72,4.7,4.7,16000.0
2006-03-10 12:20:00,4.7,4.71,4.7,4.71,19000.0,4.7,4.71,4.7,4.71,19000.0
2006-03-10 12:25:00,4.71,4.72,4.71,4.71,8000.0,4.71,4.72,4.71,4.71,8000.0
2006-03-10 12:30:00,4.72,4.72,4.72,4.72,15000.0,4.72,4.72,4.72,4.72,15000.0
2006-03-10 12:35:00,4.72,4.73,4.72,4.73,13000.0,4.72,4.73,4.72,4.73,13000.0
2006-03-10 12:40:00,4.73,4.74,4.73,4.73,44000.0,4.73,4.74,4.73,4.73,44000.0
2006-03-10 12:45:00,4.74,4.74,4.73,4.73,75000.0,4.74,4.74,4.73,4.73,75000.0
2006-03-10 12:50:00,4.73,4.73,4.72,4.72,73000.0,4.73,4.73,4.72,4.72,73000.0
2006-03-10 12:55:00,4.73,4.76,4.73,4.76,35000.0,4.73,4.76,4.73,4.76,35000.0
2006-03-10 13:00:00,4.76,4.76,4.75,4.75,31000.0,4.76,4.76,4.75,4.75,31000.0
2006-03-10 13:05:00,4.76,4.76,4.75,4.76,7000.0,4.76,4.76,4.75,4.76,7000.0
2006-03-10 13:10:00,4.76,4.77,4.76,4.77,41000.0,4.76,4.77,4.76,4.77,41000.0
2006-03-10 13:15:00,4.76,4.77,4.76,4.77,21000.0,4.76,4.77,4.76,4.77,21000.0
2006-03-10 13:20:00,4.76,4.77,4.76,4.77,7000.0,4.76,4.77,4.76,4.77,7000.0
2006-03-10 13:25:00,4.77,4.77,4.77,4.77,5000.0,4.77,4.77,4.77,4.77,5000.0
2006-03-10 13:30:00,4.78,4.78,4.77,4.77,31000.0,4.78,4.78,4.77,4.77,31000.0
2006-03-10 13:35:00,4.77,4.77,4.75,4.76,32000.0,4.77,4.77,4.75,4.76,32000.0
2006-03-10 13:40:00,4.76,4.8,4.76,4.8,109000.0,4.76,4.8,4.76,4.8,109000.0
2006-03-10 13:45:00,4.79,4.8,4.79,4.8,123000.0,4.79,4.8,4.79,4.8,123000.0
2006-03-10 13:50:00,4.8,4.84,4.8,4.82,195000.0,4.8,4.84,4.8,4.82,195000.0
2006-03-10 13:55:00,4.83,4.85,4.82,4.83,129000.0,4.83,4.85,4.82,4.83,129000.0
2006-03-10 14:00:00,4.84,4.88,4.83,4.85,326000.0,4.84,4.88,4.83,4.85,326000.0
2006-03-10 14:05:00,4.88,4.9,4.81,4.88,492000.0,4.88,4.9,4.81,4.88,492000.0
2006-03-10 14:10:00,4.89,4.9,4.88,4.9,96000.0,4.89,4.9,4.88,4.9,96000.0
2006-03-10 14:15:00,4.9,4.95,4.89,4.94,424000.0,4.9,4.95,4.89,4.94,424000.0
2006-03-10 14:20:00,4.93,4.95,4.93,4.94,52000.0,4.93,4.95,4.93,4.94,52000.0
2006-03-10 14:25:00,4.95,4.95,4.94,4.95,77000.0,4.95,4.95,4.94,4.95,77000.0
2006-03-10 14:30:00,4.94,4.95,4.92,4.93,115000.0,4.94,4.95,4.92,4.93,115000.0
2006-03-10 14:35:00,4.93,4.93,4.91,4.92,104000.0,4.93,4.93,4.91,4.92,104000.0
2006-03-10 14:40:00,4.91,4.92,4.9,4.9,89000.0,4.91,4.92,4.9,4.9,89000.0
2006-03-10 14:45:00,4.9,4.91,4.9,4.91,50000.0,4.9,4.91,4.9,4.91,50000.0
2006-03-10 14:50:00,4.91,4.91,4.9,4.9,87000.0,4.91,4.91,4.9,4.9,87000.0
2006-03-10 14:55:00,4.9,4.9,4.86,4.88,161000.0,4.9,4.9,4.86,4.88,161000.0
2006-03-10 15:00:00,4.88,4.9,4.88,4.9,129000.0,4.88,4.9,4.88,4.9,129000.0
2006-03-10 15:05:00,4.9,4.91,4.9,4.91,123000.0,4.9,4.91,4.9,4.91,123000.0
2006-03-10 15:10:00,4.91,4.92,4.91,4.91,67000.0,4.91,4.92,4.91,4.91,67000.0
2006-03-10 15:15:00,4.91,4.91,4.9,4.91,40000.0,4.91,4.91,4.9,4.91,40000.0
2006-03-10 15:20:00,4.91,4.91,4.9,4.9,44000.0,4.91,4.91,4.9,4.9,44000.0
2006-03-10 15:25:00,4.9,4.93,4.9,4.91,90000.0,4.9,4.93,4.9,4.91,90000.0
2006-03-10 15:30:00,4.91,4.91,4.84,4.85,186000.0,4.91,4.91,4.84,4.85,186000.0
2006-03-10 15:35:00,4.87,4.92,4.86,4.91,222000.0,4.87,4.92,4.86,4.91,222000.0
2006-03-10 15:40:00,4.91,4.91,4.91,4.91,141000.0,4.91,4.91,4.91,4.91,141000.0
2006-03-10 15:45:00,4.91,4.91,4.9,4.91,178000.0,4.91,4.91,4.9,4.91,178000.0
2006-03-10 15:50:00,4.91,4.93,4.91,4.93,121000.0,4.91,4.93,4.91,4.93,121000.0
2006-03-10 15:55:00,4.92,4.96,4.92,4.95,360000.0,4.92,4.96,4.92,4.95,360000.0
2006-03-13 09:30:00,4.96,4.97,4.86,4.91,299000.0,4.96,4.97,4.86,4.91,299000.0
2006-03-13 09:35:00,4.9,5.0,4.9,4.99,508000.0,4.9,5.0,4.9,4.99,508000.0
2006-03-13 09:40:00,5.0,5.0,4.99,4.99,142000.0,5.0,5.0,4.99,4.99,142000.0
2006-03-13 09:45:00,4.98,4.99,4.97,4.98,49000.0,4.98,4.99,4.97,4.98,49000.0
2006-03-13 09:50:00,4.99,4.99,4.98,4.98,48000.0,4.99,4.99,4.98,4.98,48000.0
2006-03-13 09:55:00,4.98,4.99,4.98,4.98,36000.0,4.98,4.99,4.98,4.98,36000.0
2006-03-13 10:00:00,4.99,5.05,4.98,5.04,368000.0,4.99,5.05,4.98,5.04,368000.0
2006-03-13 10:05:00,5.03,5.08,5.03,5.07,356000.0,5.03,5.08,5.03,5.07,356000.0
2006-03-13 10:10:00,5.06,5.07,5.03,5.04,126000.0,5.06,5.07,5.03,5.04,126000.0
2006-03-13 10:15:00,5.04,5.04,5.0,5.0,87000.0,5.04,5.04,5.0,5.0,87000.0
2006-03-13 10:20:00,5.0,5.02,4.99,5.01,33000.0,5.0,5.02,4.99,5.01,33000.0
2006-03-13 10:25:00,5.01,5.03,5.01,5.02,59000.0,5.01,5.03,5.01,5.02,59000.0
2006-03-13 10:30:00,5.03,5.05,5.02,5.05,155000.0,5.03,5.05,5.02,5.05,155000.0
2006-03-13 10:35:00,5.04,5.04,5.03,5.04,34000.0,5.04,5.04,5.03,5.04,34000.0
2006-03-13 10:40:00,5.04,5.04,5.03,5.04,27000.0,5.04,5.04,5.03,5.04,27000.0
2006-03-13 10:45:00,5.03,5.03,4.99,4.99,75000.0,5.03,5.03,4.99,4.99,75000.0
2006-03-13 10:50:00,5.0,5.0,4.99,5.0,25000.0,5.0,5.0,4.99,5.0,25000.0
2006-03-13 10:55:00,4.99,5.01,4.99,5.01,18000.0,4.99,5.01,4.99,5.01,18000.0
2006-03-13 11:00:00,5.01,5.01,5.01,5.01,32000.0,5.01,5.01,5.01,5.01,32000.0
2006-03-13 11:05:00,5.01,5.01,5.01,5.01,67000.0,5.01,5.01,5.01,5.01,67000.0
2006-03-13 11:10:00,5.01,5.02,5.01,5.01,23000.0,5.01,5.02,5.01,5.01,23000.0
2006-03-13 11:15:00,5.01,5.03,5.01,5.03,45000.0,5.01,5.03,5.01,5.03,45000.0
2006-03-13 11:20:00,5.03,5.03,5.02,5.02,26000.0,5.03,5.03,5.02,5.02,26000.0
2006-03-13 11:25:00,5.02,5.03,5.02,5.02,28000.0,5.02,5.03,5.02,5.02,28000.0
2006-03-13 11:30:00,5.01,5.01,5.0,5.0,37000.0,5.01,5.01,5.0,5.0,37000.0
2006-03-13 11:35:00,5.0,5.0,5.0,5.0,4000.0,5.0,5.0,5.0,5.0,4000.0
2006-03-13 11:40:00,4.99,5.0,4.99,4.99,22000.0,4.99,5.0,4.99,4.99,22000.0
2006-03-13 11:45:00,4.99,4.99,4.99,4.99,5000.0,4.99,4.99,4.99,4.99,5000.0
2006-03-13 11:50:00,4.99,4.99,4.98,4.98,33000.0,4.99,4.99,4.98,4.98,33000.0
2006-03-13 11:55:00,4.99,5.0,4.98,5.0,121000.0,4.99,5.0,4.98,5.0,121000.0
2006-03-13 12:00:00,5.01,5.01,5.01,5.01,4000.0,5.01,5.01,5.01,5.01,4000.0
2006-03-13 12:05:00,5.0,5.0,5.0,5.0,5000.0,5.0,5.0,5.0,5.0,5000.0
2006-03-13 12:10:00,5.0,5.0,5.0,5.0,7000.0,5.0,5.0,5.0,5.0,7000.0
2006-03-13 12:15:00,5.0,5.0,5.0,5.0,0.0,5.0,5.0,5.0,5.0,0.0
2006-03-13 12:20:00,5.01,5.02,5.01,5.02,44000.0,5.01,5.02,5.01,5.02,44000.0
2006-03-13 12:25:00,5.02,5.02,5.01,5.02,10000.0,5.02,5.02,5.01,5.02,10000.0
2006-03-13 12:30:00,5.02,5.02,5.0,5.0,2000.0,5.02,5.02,5.0,5.0,2000.0
2006-03-13 12:35:00,5.0,5.0,5.0,5.0,10000.0,5.0,5.0,5.0,5.0,10000.0
2006-03-13 12:40:00,4.98,5.02,4.98,5.02,161000.0,4.98,5.02,4.98,5.02,161000.0
2006-03-13 12:45:00,5.01,5.02,5.01,5.01,8000.0,5.01,5.02,5.01,5.01,8000.0
2006-03-13 12:50:00,5.01,5.01,5.01,5.01,11000.0,5.01,5.01,5.01,5.01,11000.0
2006-03-13 12:55:00,5.01,5.02,5.01,5.02,25000.0,5.01,5.02,5.01,5.02,25000.0
2006-03-13 13:00:00,5.01,5.01,5.01,5.01,5000.0,5.01,5.01,5.01,5.01,5000.0
2006-03-13 13:05:00,5.01,5.01,5.01,5.01,1000.0,5.01,5.01,5.01,5.01,1000.0
2006-03-13 13:10:00,5.01,5.01,5.0,5.0,7000.0,5.01,5.01,5.0,5.0,7000.0
2006-03-13 13:15:00,5.0,5.0,4.97,4.98,60000.0,5.0,5.0,4.97,4.98,60000.0
2006-03-13 13:20:00,4.97,4.98,4.97,4.98,10000.0,4.97,4.98,4.97,4.98,10000.0
2006-03-13 13:25:00,4.98,5.0,4.98,5.0,37000.0,4.98,5.0,4.98,5.0,37000.0
2006-03-13 13:30:00,5.0,5.0,5.0,5.0,122000.0,5.0,5.0,5.0,5.0,122000.0
2006-03-13 13:35:00,5.0,5.01,5.0,5.01,4000.0,5.0,5.01,5.0,5.01,4000.0
2006-03-13 13:40:00,5.0,5.01,5.0,5.01,6000.0,5.0,5.01,5.0,5.01,6000.0
2006-03-13 13:45:00,5.01,5.02,5.01,5.01,43000.0,5.01,5.02,5.01,5.01,43000.0
2006-03-13 13:50:00,5.01,5.03,5.01,5.03,185000.0,5.01,5.03,5.01,5.03,185000.0
2006-03-13 13:55:00,5.03,5.03,5.02,5.02,38000.0,5.03,5.03,5.02,5.02,38000.0
2006-03-13 14:00:00,5.02,5.02,5.01,5.02,53000.0,5.02,5.02,5.01,5.02,53000.0
2006-03-13 14:05:00,5.02,5.02,5.01,5.02,39000.0,5.02,5.02,5.01,5.02,39000.0
2006-03-13 14:10:00,5.02,5.03,5.02,5.03,36000.0,5.02,5.03,5.02,5.03,36000.0
2006-03-13 14:15:00,5.03,5.03,5.03,5.03,1000.0,5.03,5.03,5.03,5.03,1000.0
2006-03-13 14:20:00,5.02,5.02,5.02,5.02,1000.0,5.02,5.02,5.02,5.02,1000.0
2006-03-13 14:25:00,5.03,5.04,5.03,5.03,100000.0,5.03,5.04,5.03,5.03,100000.0
2006-03-13 14:30:00,5.03,5.03,5.03,5.03,15000.0,5.03,5.03,5.03,5.03,15000.0
2006-03-13 14:35:00,5.03,5.03,5.03,5.03,50000.0,5.03,5.03,5.03,5.03,50000.0
2006-03-13 14:40:00,5.03,5.03,5.02,5.02,39000.0,5.03,5.03,5.02,5.02,39000.0
2006-03-13 14:45:00,5.02,5.03,5.02,5.03,37000.0,5.02,5.03,5.02,5.03,37000.0
2006-03-13 14:50:00,5.03,5.03,5.03,5.03,27000.0,5.03,5.03,5.03,5.03,27000.0
2006-03-13 14:55:00,5.03,5.03,5.03,5.03,32000.0,5.03,5.03,5.03,5.03,32000.0
2006-03-13 15:00:00,5.03,5.03,5.03,5.03,52000.0,5.03,5.03,5.03,5.03,52000.0
2006-03-13 15:05:00,5.03,5.03,5.03,5.03,47000.0,5.03,5.03,5.03,5.03,47000.0
2006-03-13 15:10:00,5.03,5.04,5.03,5.03,68000.0,5.03,5.04,5.03,5.03,68000.0
2006-03-13 15:15:00,5.03,5.03,5.03,5.03,57000.0,5.03,5.03,5.03,5.03,57000.0
2006-03-13 15:20:00,5.03,5.03,5.01,5.01,63000.0,5.03,5.03,5.01,5.01,63000.0
2006-03-13 15:25:00,5.01,5.03,4.96,5.02,131000.0,5.01,5.03,4.96,5.02,131000.0
2006-03-13 15:30:00,5.01,5.02,5.01,5.02,518000.0,5.01,5.02,5.01,5.02,518000.0
2006-03-13 15:35:00,5.02,5.02,5.01,5.01,34000.0,5.02,5.02,5.01,5.01,34000.0
2006-03-13 15:40:00,5.01,5.01,5.0,5.0,39000.0,5.01,5.01,5.0,5.0,39000.0
2006-03-13 15:45:00,5.01,5.02,5.01,5.01,28000.0,5.01,5.02,5.01,5.01,28000.0
2006-03-13 15:50:00,5.0,5.0,4.99,5.0,19000.0,5.0,5.0,4.99,5.0,19000.0
2006-03-13 15:55:00,4.99,4.99,4.96,4.96,235000.0,4.99,4.99,4.96,4.96,235000.0
2006-03-14 09:30:00,5.0,5.0,4.95,4.96,99000.0,5.0,5.0,4.95,4.96,99000.0
2006-03-14 09:35:00,4.95,4.96,4.93,4.93,59000.0,4.95,4.96,4.93,4.93,59000.0
2006-03-14 09:40:00,4.92,4.95,4.92,4.94,37000.0,4.92,4.95,4.92,4.94,37000.0
2006-03-14 09:45:00,4.95,4.95,4.88,4.88,166000.0,4.95,4.95,4.88,4.88,166000.0
2006-03-14 09:50:00,4.91,4.92,4.88,4.9,78000.0,4.91,4.92,4.88,4.9,78000.0
2006-03-14 09:55:00,4.9,4.91,4.9,4.9,177000.0,4.9,4.91,4.9,4.9,177000.0
2006-03-14 10:00:00,4.9,4.91,4.88,4.88,463000.0,4.9,4.91,4.88,4.88,463000.0
2006-03-14 10:05:00,4.89,4.9,4.88,4.88,41000.0,4.89,4.9,4.88,4.88,41000.0
2006-03-14 10:10:00,4.88,4.9,4.88,4.88,58000.0,4.88,4.9,4.88,4.88,58000.0
2006-03-14 10:15:00,4.88,4.89,4.87,4.88,205000.0,4.88,4.89,4.87,4.88,205000.0
2006-03-14 10:20:00,4.88,4.88,4.85,4.85,152000.0,4.88,4.88,4.85,4.85,152000.0
2006-03-14 10:25:00,4.85,4.87,4.85,4.86,90000.0,4.85,4.87,4.85,4.86,90000.0
2006-03-14 10:30:00,4.85,4.87,4.84,4.84,136000.0,4.85,4.87,4.84,4.84,136000.0
2006-03-14 10:35:00,4.85,4.85,4.83,4.84,129000.0,4.85,4.85,4.83,4.84,129000.0
2006-03-14 10:40:00,4.84,4.85,4.82,4.82,102000.0,4.84,4.85,4.82,4.82,102000.0
2006-03-14 10:45:00,4.82,4.85,4.82,4.85,60000.0,4.82,4.85,4.82,4.85,60000.0
2006-03-14 10:50:00,4.85,4.85,4.85,4.85,37000.0,4.85,4.85,4.85,4.85,37000.0
2006-03-14 10:55:00,4.86,4.86,4.83,4.84,57000.0,4.86,4.86,4.83,4.84,57000.0
2006-03-14 11:00:00,4.84,4.86,4.84,4.86,55000.0,4.84,4.86,4.84,4.86,55000.0
2006-03-14 11:05:00,4.85,4.85,4.84,4.85,49000.0,4.85,4.85,4.84,4.85,49000.0
2006-03-14 11:10:00,4.84,4.85,4.84,4.84,14000.0,4.84,4.85,4.84,4.84,14000.0
2006-03-14 11:15:00,4.84,4.85,4.84,4.84,44000.0,4.84,4.85,4.84,4.84,44000.0
2006-03-14 11:20:00,4.84,4.87,4.84,4.85,33000.0,4.84,4.87,4.84,4.85,33000.0
2006-03-14 11:25:00,4.85,4.88,4.85,4.87,74000.0,4.85,4.88,4.85,4.87,74000.0
2006-03-14 11:30:00,4.85,4.86,4.85,4.85,37000.0,4.85,4.86,4.85,4.85,37000.0
2006-03-14 11:35:00,4.86,4.86,4.85,4.85,78000.0,4.86,4.86,4.85,4.85,78000.0
2006-03-14 11:40:00,4.85,4.9,4.85,4.9,212000.0,4.85,4.9,4.85,4.9,212000.0
2006-03-14 11:45:00,4.88,4.88,4.87,4.88,37000.0,4.88,4.88,4.87,4.88,37000.0
2006-03-14 11:50:00,4.89,4.9,4.88,4.88,27000.0,4.89,4.9,4.88,4.88,27000.0
2006-03-14 11:55:00,4.88,4.88,4.86,4.87,25000.0,4.88,4.88,4.86,4.87,25000.0
2006-03-14 12:00:00,4.86,4.86,4.85,4.85,25000.0,4.86,4.86,4.85,4.85,25000.0
2006-03-14 12:05:00,4.85,4.85,4.85,4.85,58000.0,4.85,4.85,4.85,4.85,58000.0
2006-03-14 12:10:00,4.85,4.85,4.84,4.85,37000.0,4.85,4.85,4.84,4.85,37000.0
2006-03-14 12:15:00,4.85,4.89,4.85,4.85,41000.0,4.85,4.89,4.85,4.85,41000.0
2006-03-14 12:20:00,4.86,4.86,4.85,4.85,17000.0,4.86,4.86,4.85,4.85,17000.0
2006-03-14 12:25:00,4.85,4.86,4.85,4.85,40000.0,4.85,4.86,4.85,4.85,40000.0
2006-03-14 12:30:00,4.85,4.88,4.85,4.86,23000.0,4.85,4.88,4.85,4.86,23000.0
2006-03-14 12:35:00,4.85,4.9,4.85,4.9,119000.0,4.85,4.9,4.85,4.9,119000.0
2006-03-14 12:40:00,4.9,4.9,4.86,4.87,110000.0,4.9,4.9,4.86,4.87,110000.0
2006-03-14 12:45:00,4.89,4.89,4.87,4.87,60000.0,4.89,4.89,4.87,4.87,60000.0
2006-03-14 12:50:00,4.87,4.88,4.87,4.88,40000.0,4.87,4.88,4.87,4.88,40000.0
2006-03-14 12:55:00,4.88,4.88,4.87,4.88,23000.0,4.88,4.88,4.87,4.88,23000.0
2006-03-14 13:00:00,4.88,4.89,4.88,4.88,27000.0,4.88,4.89,4.88,4.88,27000.0
2006-03-14 13:05:00,4.88,4.88,4.88,4.88,17000.0,4.88,4.88,4.88,4.88,17000.0
2006-03-14 13:10:00,4.88,4.89,4.87,4.89,22000.0,4.88,4.89,4.87,4.89,22000.0
2006-03-14 13:15:00,4.89,4.89,4.88,4.89,55000.0,4.89,4.89,4.88,4.89,55000.0
2006-03-14 13:20:00,4.89,4.94,4.89,4.93,127000.0,4.89,4.94,4.89,4.93,127000.0
2006-03-14 13:25:00,4.92,4.94,4.91,4.92,89000.0,4.92,4.94,4.91,4.92,89000.0
2006-03-14 13:30:00,4.92,4.92,4.9,4.91,91000.0,4.92,4.92,4.9,4.91,91000.0
2006-03-14 13:35:00,4.9,4.91,4.9,4.91,96000.0,4.9,4.91,4.9,4.91,96000.0
2006-03-14 13:40:00,4.9,4.91,4.88,4.88,112000.0,4.9,4.91,4.88,4.88,112000.0
2006-03-14 13:45:00,4.88,4.89,4.87,4.89,49000.0,4.88,4.89,4.87,4.89,49000.0
2006-03-14 13:50:00,4.89,4.89,4.87,4.88,47000.0,4.89,4.89,4.87,4.88,47000.0
2006-03-14 13:55:00,4.89,4.89,4.88,4.88,11000.0,4.89,4.89,4.88,4.88,11000.0
2006-03-14 14:00:00,4.88,4.88,4.88,4.88,28000.0,4.88,4.88,4.88,4.88,28000.0
2006-03-14 14:05:00,4.88,4.88,4.88,4.88,26000.0,4.88,4.88,4.88,4.88,26000.0
2006-03-14 14:10:00,4.88,4.88,4.86,4.86,42000.0,4.88,4.88,4.86,4.86,42000.0
2006-03-14 14:15:00,4.87,4.87,4.87,4.87,23000.0,4.87,4.87,4.87,4.87,23000.0
2006-03-14 14:20:00,4.87,4.87,4.86,4.87,85000.0,4.87,4.87,4.86,4.87,85000.0
2006-03-14 14:25:00,4.87,4.88,4.86,4.87,35000.0,4.87,4.88,4.86,4.87,35000.0
2006-03-14 14:30:00,4.87,4.89,4.85,4.89,52000.0,4.87,4.89,4.85,4.89,52000.0
2006-03-14 14:35:00,4.89,4.89,4.86,4.87,23000.0,4.89,4.89,4.86,4.87,23000.0
2006-03-14 14:40:00,4.86,4.87,4.86,4.86,20000.0,4.86,4.87,4.86,4.86,20000.0
2006-03-14 14:45:00,4.87,4.88,4.86,4.87,43000.0,4.87,4.88,4.86,4.87,43000.0
2006-03-14 14:50:00,4.87,4.89,4.87,4.87,39000.0,4.87,4.89,4.87,4.87,39000.0
2006-03-14 14:55:00,4.87,4.88,4.87,4.88,60000.0,4.87,4.88,4.87,4.88,60000.0
2006-03-14 15:00:00,4.87,4.88,4.86,4.87,58000.0,4.87,4.88,4.86,4.87,58000.0
2006-03-14 15:05:00,4.88,4.88,4.86,4.87,84000.0,4.88,4.88,4.86,4.87,84000.0
2006-03-14 15:10:00,4.86,4.87,4.86,4.86,90000.0,4.86,4.87,4.86,4.86,90000.0
2006-03-14 15:15:00,4.87,4.88,4.86,4.87,81000.0,4.87,4.88,4.86,4.87,81000.0
2006-03-14 15:20:00,4.88,4.88,4.86,4.87,70000.0,4.88,4.88,4.86,4.87,70000.0
2006-03-14 15:25:00,4.87,4.88,4.86,4.87,52000.0,4.87,4.88,4.86,4.87,52000.0
2006-03-14 15:30:00,4.87,4.88,4.87,4.87,67000.0,4.87,4.88,4.87,4.87,67000.0
2006-03-14 15:35:00,4.87,4.88,4.87,4.87,37000.0,4.87,4.88,4.87,4.87,37000.0
2006-03-14 15:40:00,4.87,4.88,4.87,4.87,80000.0,4.87,4.88,4.87,4.87,80000.0
2006-03-14 15:45:00,4.87,4.87,4.87,4.87,77000.0,4.87,4.87,4.87,4.87,77000.0
2006-03-14 15:50:00,4.88,4.88,4.86,4.86,80000.0,4.88,4.88,4.86,4.86,80000.0
2006-03-14 15:55:00,4.86,4.88,4.86,4.87,344000.0,4.86,4.88,4.86,4.87,344000.0
2006-03-15 09:30:00,4.9,4.94,4.86,4.87,122000.0,4.9,4.94,4.86,4.87,122000.0
2006-03-15 09:35:00,4.88,4.89,4.86,4.89,41000.0,4.88,4.89,4.86,4.89,41000.0
2006-03-15 09:40:00,4.89,4.89,4.86,4.87,47000.0,4.89,4.89,4.86,4.87,47000.0
2006-03-15 09:45:00,4.87,4.88,4.85,4.85,67000.0,4.87,4.88,4.85,4.85,67000.0
2006-03-15 09:50:00,4.85,4.86,4.83,4.84,37000.0,4.85,4.86,4.83,4.84,37000.0
2006-03-15 09:55:00,4.84,4.86,4.83,4.84,37000.0,4.84,4.86,4.83,4.84,37000.0
2006-03-15 10:00:00,4.85,4.86,4.84,4.86,24000.0,4.85,4.86,4.84,4.86,24000.0
2006-03-15 10:05:00,4.86,4.87,4.85,4.85,35000.0,4.86,4.87,4.85,4.85,35000.0
2006-03-15 10:10:00,4.85,4.86,4.84,4.86,106000.0,4.85,4.86,4.84,4.86,106000.0
2006-03-15 10:15:00,4.86,4.86,4.85,4.85,244000.0,4.86,4.86,4.85,4.85,244000.0
2006-03-15 10:20:00,4.85,4.87,4.85,4.86,24000.0,4.85,4.87,4.85,4.86,24000.0
2006-03-15 10:25:00,4.86,4.87,4.85,4.85,21000.0,4.86,4.87,4.85,4.85,21000.0
2006-03-15 10:30:00,4.86,4.86,4.85,4.85,13000.0,4.86,4.86,4.85,4.85,13000.0
2006-03-15 10:35:00,4.86,4.94,4.86,4.93,193000.0,4.86,4.94,4.86,4.93,193000.0
2006-03-15 10:40:00,4.93,4.95,4.92,4.92,288000.0,4.93,4.95,4.92,4.92,288000.0
2006-03-15 10:45:00,4.91,4.94,4.91,4.93,119000.0,4.91,4.94,4.91,4.93,119000.0
2006-03-15 10:50:00,4.93,4.93,4.89,4.89,49000.0,4.93,4.93,4.89,4.89,49000.0
2006-03-15 10:55:00,4.9,4.93,4.9,4.93,49000.0,4.9,4.93,4.9,4.93,49000.0
2006-03-15 11:00:00,4.92,4.94,4.91,4.94,59000.0,4.92,4.94,4.91,4.94,59000.0
2006-03-15 11:05:00,4.93,4.94,4.93,4.93,40000.0,4.93,4.94,4.93,4.93,40000.0
2006-03-15 11:10:00,4.91,4.93,4.91,4.93,43000.0,4.91,4.93,4.91,4.93,43000.0
2006-03-15 11:15:00,4.93,4.93,4.91,4.93,12000.0,4.93,4.93,4.91,4.93,12000.0
2006-03-15 11:20:00,4.91,4.92,4.91,4.91,23000.0,4.91,4.92,4.91,4.91,23000.0
2006-03-15 11:25:00,4.92,4.92,4.9,4.92,75000.0,4.92,4.92,4.9,4.92,75000.0
2006-03-15 11:30:00,4.92,4.92,4.92,4.92,13000.0,4.92,4.92,4.92,4.92,13000.0
2006-03-15 11:35:00,4.91,4.91,4.91,4.91,31000.0,4.91,4.91,4.91,4.91,31000.0
2006-03-15 11:40:00,4.91,4.91,4.88,4.88,17000.0,4.91,4.91,4.88,4.88,17000.0
2006-03-15 11:45:00,4.88,4.88,4.85,4.87,55000.0,4.88,4.88,4.85,4.87,55000.0
2006-03-15 11:50:00,4.87,4.88,4.86,4.87,9000.0,4.87,4.88,4.86,4.87,9000.0
2006-03-15 11:55:00,4.86,4.87,4.85,4.85,33000.0,4.86,4.87,4.85,4.85,33000.0
2006-03-15 12:00:00,4.85,4.86,4.83,4.85,84000.0,4.85,4.86,4.83,4.85,84000.0
2006-03-15 12:05:00,4.84,4.86,4.84,4.85,18000.0,4.84,4.86,4.84,4.85,18000.0
2006-03-15 12:10:00,4.85,4.86,4.85,4.86,23000.0,4.85,4.86,4.85,4.86,23000.0
2006-03-15 12:15:00,4.86,4.87,4.86,4.86,31000.0,4.86,4.87,4.86,4.86,31000.0
2006-03-15 12:20:00,4.86,4.87,4.85,4.87,16000.0,4.86,4.87,4.85,4.87,16000.0
2006-03-15 12:25:00,4.86,4.87,4.85,4.85,23000.0,4.86,4.87,4.85,4.85,23000.0
2006-03-15 12:30:00,4.85,4.85,4.82,4.83,389000.0,4.85,4.85,4.82,4.83,389000.0
2006-03-15 12:35:00,4.83,4.83,4.82,4.83,146000.0,4.83,4.83,4.82,4.83,146000.0
2006-03-15 12:40:00,4.82,4.83,4.82,4.83,98000.0,4.82,4.83,4.82,4.83,98000.0
2006-03-15 12:45:00,4.82,4.84,4.82,4.84,462000.0,4.82,4.84,4.82,4.84,462000.0
2006-03-15 12:50:00,4.84,4.84,4.83,4.83,29000.0,4.84,4.84,4.83,4.83,29000.0
2006-03-15 12:55:00,4.83,4.84,4.83,4.83,12000.0,4.83,4.84,4.83,4.83,12000.0
2006-03-15 13:00:00,4.83,4.83,4.83,4.83,9000.0,4.83,4.83,4.83,4.83,9000.0
2006-03-15 13:05:00,4.84,4.84,4.83,4.84,43000.0,4.84,4.84,4.83,4.84,43000.0
2006-03-15 13:10:00,4.84,4.84,4.84,4.84,22000.0,4.84,4.84,4.84,4.84,22000.0
2006-03-15 13:15:00,4.84,4.84,4.83,4.83,53000.0,4.84,4.84,4.83,4.83,53000.0
2006-03-15 13:20:00,4.83,4.84,4.83,4.83,18000.0,4.83,4.84,4.83,4.83,18000.0
2006-03-15 13:25:00,4.83,4.83,4.82,4.82,88000.0,4.83,4.83,4.82,4.82,88000.0
2006-03-15 13:30:00,4.82,4.83,4.82,4.82,5000.0,4.82,4.83,4.82,4.82,5000.0
2006-03-15 13:35:00,4.83,4.83,4.82,4.82,34000.0,4.83,4.83,4.82,4.82,34000.0
2006-03-15 13:40:00,4.82,4.83,4.82,4.82,60000.0,4.82,4.83,4.82,4.82,60000.0
2006-03-15 13:45:00,4.82,4.82,4.82,4.82,59000.0,4.82,4.82,4.82,4.82,59000.0
2006-03-15 13:50:00,4.82,4.84,4.82,4.84,20000.0,4.82,4.84,4.82,4.84,20000.0
2006-03-15 13:55:00,4.83,4.83,4.82,4.82,8000.0,4.83,4.83,4.82,4.82,8000.0
2006-03-15 14:00:00,4.83,4.83,4.82,4.83,32000.0,4.83,4.83,4.82,4.83,32000.0
2006-03-15 14:05:00,4.83,4.83,4.82,4.83,24000.0,4.83,4.83,4.82,4.83,24000.0
2006-03-15 14:10:00,4.83,4.84,4.82,4.84,81000.0,4.83,4.84,4.82,4.84,81000.0
2006-03-15 14:15:00,4.84,4.86,4.84,4.85,68000.0,4.84,4.86,4.84,4.85,68000.0
2006-03-15 14:20:00,4.84,4.85,4.84,4.85,8000.0,4.84,4.85,4.84,4.85,8000.0
2006-03-15 14:25:00,4.85,4.85,4.83,4.83,61000.0,4.85,4.85,4.83,4.83,61000.0
2006-03-15 14:30:00,4.83,4.84,4.83,4.83,35000.0,4.83,4.84,4.83,4.83,35000.0
2006-03-15 14:35:00,4.84,4.85,4.83,4.85,68000.0,4.84,4.85,4.83,4.85,68000.0
2006-03-15 14:40:00,4.84,4.85,4.84,4.84,14000.0,4.84,4.85,4.84,4.84,14000.0
2006-03-15 14:45:00,4.84,4.84,4.84,4.84,8000.0,4.84,4.84,4.84,4.84,8000.0
2006-03-15 14:50:00,4.84,4.86,4.84,4.86,74000.0,4.84,4.86,4.84,4.86,74000.0
2006-03-15 14:55:00,4.86,4.86,4.84,4.85,70000.0,4.86,4.86,4.84,4.85,70000.0
2006-03-15 15:00:00,4.85,4.85,4.84,4.85,65000.0,4.85,4.85,4.84,4.85,65000.0
2006-03-15 15:05:00,4.84,4.85,4.84,4.84,21000.0,4.84,4.85,4.84,4.84,21000.0
2006-03-15 15:10:00,4.84,4.84,4.83,4.83,13000.0,4.84,4.84,4.83,4.83,13000.0
2006-03-15 15:15:00,4.83,4.84,4.83,4.84,39000.0,4.83,4.84,4.83,4.84,39000.0
2006-03-15 15:20:00,4.84,4.84,4.83,4.84,18000.0,4.84,4.84,4.83,4.84,18000.0
2006-03-15 15:25:00,4.84,4.84,4.83,4.84,15000.0,4.84,4.84,4.83,4.84,15000.0
2006-03-15 15:30:00,4.84,4.85,4.84,4.85,129000.0,4.84,4.85,4.84,4.85,129000.0
2006-03-15 15:35:00,4.85,4.85,4.85,4.85,19000.0,4.85,4.85,4.85,4.85,19000.0
2006-03-15 15:40:00,4.86,4.86,4.84,4.85,108000.0,4.86,4.86,4.84,4.85,108000.0
2006-03-15 15:45:00,4.85,4.86,4.85,4.85,44000.0,4.85,4.86,4.85,4.85,44000.0
2006-03-15 15:50:00,4.85,4.85,4.83,4.85,175000.0,4.85,4.85,4.83,4.85,175000.0
2006-03-15 15:55:00,4.86,4.86,4.84,4.85,160000.0,4.86,4.86,4.84,4.85,160000.0
2006-03-16 09:30:00,4.93,4.93,4.82,4.86,199000.0,4.93,4.93,4.82,4.86,199000.0
2006-03-16 09:35:00,4.87,4.87,4.85,4.85,65000.0,4.87,4.87,4.85,4.85,65000.0
2006-03-16 09:40:00,4.85,4.85,4.83,4.84,133000.0,4.85,4.85,4.83,4.84,133000.0
2006-03-16 09:45:00,4.84,4.84,4.83,4.83,118000.0,4.84,4.84,4.83,4.83,118000.0
2006-03-16 09:50:00,4.83,4.84,4.82,4.83,367000.0,4.83,4.84,4.82,4.83,367000.0
2006-03-16 09:55:00,4.83,4.84,4.83,4.83,89000.0,4.83,4.84,4.83,4.83,89000.0
2006-03-16 10:00:00,4.83,4.84,4.83,4.83,17000.0,4.83,4.84,4.83,4.83,17000.0
2006-03-16 10:05:00,4.84,4.84,4.83,4.83,75000.0,4.84,4.84,4.83,4.83,75000.0
2006-03-16 10:10:00,4.83,4.86,4.83,4.86,95000.0,4.83,4.86,4.83,4.86,95000.0
2006-03-16 10:15:00,4.85,4.86,4.85,4.85,33000.0,4.85,4.86,4.85,4.85,33000.0
2006-03-16 10:20:00,4.85,4.85,4.83,4.84,125000.0,4.85,4.85,4.83,4.84,125000.0
2006-03-16 10:25:00,4.85,4.85,4.83,4.83,27000.0,4.85,4.85,4.83,4.83,27000.0
2006-03-16 10:30:00,4.83,4.85,4.83,4.84,54000.0,4.83,4.85,4.83,4.84,54000.0
2006-03-16 10:35:00,4.84,4.85,4.84,4.84,23000.0,4.84,4.85,4.84,4.84,23000.0
2006-03-16 10:40:00,4.84,4.85,4.84,4.85,57000.0,4.84,4.85,4.84,4.85,57000.0
2006-03-16 10:45:00,4.85,4.86,4.84,4.85,57000.0,4.85,4.86,4.84,4.85,57000.0
2006-03-16 10:50:00,4.84,4.85,4.84,4.85,25000.0,4.84,4.85,4.84,4.85,25000.0
2006-03-16 10:55:00,4.84,4.85,4.84,4.85,14000.0,4.84,4.85,4.84,4.85,14000.0
2006-03-16 11:00:00,4.84,4.85,4.84,4.84,39000.0,4.84,4.85,4.84,4.84,39000.0
2006-03-16 11:05:00,4.84,4.85,4.84,4.85,58000.0,4.84,4.85,4.84,4.85,58000.0
2006-03-16 11:10:00,4.85,4.86,4.84,4.86,48000.0,4.85,4.86,4.84,4.86,48000.0
2006-03-16 11:15:00,4.85,4.85,4.84,4.84,5000.0,4.85,4.85,4.84,4.84,5000.0
2006-03-16 11:20:00,4.85,4.85,4.84,4.85,20000.0,4.85,4.85,4.84,4.85,20000.0
2006-03-16 11:25:00,4.85,4.85,4.84,4.85,17000.0,4.85,4.85,4.84,4.85,17000.0
2006-03-16 11:30:00,4.85,4.87,4.84,4.86,49000.0,4.85,4.87,4.84,4.86,49000.0
2006-03-16 11:35:00,4.87,4.87,4.85,4.86,63000.0,4.87,4.87,4.85,4.86,63000.0
2006-03-16 11:40:00,4.86,4.86,4.85,4.85,27000.0,4.86,4.86,4.85,4.85,27000.0
2006-03-16 11:45:00,4.86,4.86,4.85,4.85,8000.0,4.86,4.86,4.85,4.85,8000.0
2006-03-16 11:50:00,4.85,4.85,4.85,4.85,11000.0,4.85,4.85,4.85,4.85,11000.0
2006-03-16 11:55:00,4.85,4.86,4.85,4.85,13000.0,4.85,4.86,4.85,4.85,13000.0
2006-03-16 12:00:00,4.85,4.87,4.84,4.84,99000.0,4.85,4.87,4.84,4.84,99000.0
2006-03-16 12:05:00,4.85,4.85,4.84,4.84,12000.0,4.85,4.85,4.84,4.84,12000.0
2006-03-16 12:10:00,4.84,4.85,4.84,4.85,5000.0,4.84,4.85,4.84,4.85,5000.0
2006-03-16 12:15:00,4.85,4.85,4.84,4.84,3000.0,4.85,4.85,4.84,4.84,3000.0
2006-03-16 12:20:00,4.84,4.84,4.84,4.84,26000.0,4.84,4.84,4.84,4.84,26000.0
2006-03-16 12:25:00,4.84,4.85,4.84,4.84,50000.0,4.84,4.85,4.84,4.84,50000.0
2006-03-16 12:30:00,4.84,4.84,4.84,4.84,8000.0,4.84,4.84,4.84,4.84,8000.0
2006-03-16 12:35:00,4.85,4.87,4.85,4.87,54000.0,4.85,4.87,4.85,4.87,54000.0
2006-03-16 12:40:00,4.85,4.86,4.85,4.86,11000.0,4.85,4.86,4.85,4.86,11000.0
2006-03-16 12:45:00,4.86,4.87,4.86,4.86,15000.0,4.86,4.87,4.86,4.86,15000.0
2006-03-16 12:50:00,4.86,4.86,4.86,4.86,7000.0,4.86,4.86,4.86,4.86,7000.0
2006-03-16 12:55:00,4.86,4.86,4.86,4.86,15000.0,4.86,4.86,4.86,4.86,15000.0
2006-03-16 13:00:00,4.86,4.86,4.85,4.85,127000.0,4.86,4.86,4.85,4.85,127000.0
2006-03-16 13:05:00,4.85,4.85,4.85,4.85,19000.0,4.85,4.85,4.85,4.85,19000.0
2006-03-16 13:10:00,4.85,4.85,4.85,4.85,43000.0,4.85,4.85,4.85,4.85,43000.0
2006-03-16 13:15:00,4.85,4.87,4.85,4.85,52000.0,4.85,4.87,4.85,4.85,52000.0
2006-03-16 13:20:00,4.85,4.86,4.85,4.86,28000.0,4.85,4.86,4.85,4.86,28000.0
2006-03-16 13:25:00,4.85,4.85,4.85,4.85,6000.0,4.85,4.85,4.85,4.85,6000.0
2006-03-16 13:30:00,4.85,4.85,4.85,4.85,19000.0,4.85,4.85,4.85,4.85,19000.0
2006-03-16 13:35:00,4.85,4.85,4.85,4.85,16000.0,4.85,4.85,4.85,4.85,16000.0
2006-03-16 13:40:00,4.87,4.87,4.86,4.86,14000.0,4.87,4.87,4.86,4.86,14000.0
2006-03-16 13:45:00,4.85,4.86,4.85,4.86,12000.0,4.85,4.86,4.85,4.86,12000.0
2006-03-16 13:50:00,4.85,4.85,4.85,4.85,19000.0,4.85,4.85,4.85,4.85,19000.0
2006-03-16 13:55:00,4.85,4.85,4.85,4.85,34000.0,4.85,4.85,4.85,4.85,34000.0
2006-03-16 14:00:00,4.85,4.85,4.85,4.85,13000.0,4.85,4.85,4.85,4.85,13000.0
2006-03-16 14:05:00,4.85,4.85,4.85,4.85,1000.0,4.85,4.85,4.85,4.85,1000.0
2006-03-16 14:10:00,4.85,4.85,4.85,4.85,9000.0,4.85,4.85,4.85,4.85,9000.0
2006-03-16 14:15:00,4.85,4.85,4.85,4.85,95000.0,4.85,4.85,4.85,4.85,95000.0
2006-03-16 14:20:00,4.85,4.85,4.85,4.85,23000.0,4.85,4.85,4.85,4.85,23000.0
2006-03-16 14:25:00,4.85,4.85,4.85,4.85,7000.0,4.85,4.85,4.85,4.85,7000.0
2006-03-16 14:30:00,4.85,4.85,4.85,4.85,5000.0,4.85,4.85,4.85,4.85,5000.0
2006-03-16 14:35:00,4.85,4.85,4.84,4.85,35000.0,4.85,4.85,4.84,4.85,35000.0
2006-03-16 14:40:00,4.85,4.85,4.85,4.85,9000.0,4.85,4.85,4.85,4.85,9000.0
2006-03-16 14:45:00,4.85,4.85,4.83,4.83,68000.0,4.85,4.85,4.83,4.83,68000.0
2006-03-16 14:50:00,4.83,4.84,4.83,4.83,67000.0,4.83,4.84,4.83,4.83,67000.0
2006-03-16 14:55:00,4.83,4.84,4.83,4.83,12000.0,4.83,4.84,4.83,4.83,12000.0
2006-03-16 15:00:00,4.83,4.84,4.83,4.83,8000.0,4.83,4.84,4.83,4.83,8000.0
2006-03-16 15:05:00,4.83,4.83,4.83,4.83,8000.0,4.83,4.83,4.83,4.83,8000.0
2006-03-16 15:10:00,4.83,4.83,4.83,4.83,26000.0,4.83,4.83,4.83,4.83,26000.0
2006-03-16 15:15:00,4.83,4.84,4.83,4.83,9000.0,4.83,4.84,4.83,4.83,9000.0
2006-03-16 15:20:00,4.83,4.84,4.83,4.84,15000.0,4.83,4.84,4.83,4.84,15000.0
2006-03-16 15:25:00,4.83,4.84,4.83,4.84,80000.0,4.83,4.84,4.83,4.84,80000.0
2006-03-16 15:30:00,4.84,4.85,4.84,4.84,28000.0,4.84,4.85,4.84,4.84,28000.0
2006-03-16 15:35:00,4.84,4.84,4.84,4.84,12000.0,4.84,4.84,4.84,4.84,12000.0
2006-03-16 15:40:00,4.84,4.85,4.84,4.85,49000.0,4.84,4.85,4.84,4.85,49000.0
2006-03-16 15:45:00,4.85,4.85,4.85,4.85,54000.0,4.85,4.85,4.85,4.85,54000.0
2006-03-16 15:50:00,4.85,4.85,4.85,4.85,114000.0,4.85,4.85,4.85,4.85,114000.0
2006-03-16 15:55:00,4.85,4.87,4.83,4.83,185000.0,4.85,4.87,4.83,4.83,185000.0
2006-03-17 09:30:00,5.0,5.03,4.97,4.97,695000.0,5.0,5.03,4.97,4.97,695000.0
2006-03-17 09:35:00,4.99,5.0,4.98,4.98,117000.0,4.99,5.0,4.98,4.98,117000.0
2006-03-17 09:40:00,4.99,4.99,4.96,4.96,176000.0,4.99,4.99,4.96,4.96,176000.0
2006-03-17 09:45:00,4.97,4.97,4.93,4.94,307000.0,4.97,4.97,4.93,4.94,307000.0
2006-03-17 09:50:00,4.94,4.94,4.92,4.93,131000.0,4.94,4.94,4.92,4.93,131000.0
2006-03-17 09:55:00,4.94,4.95,4.93,4.94,148000.0,4.94,4.95,4.93,4.94,148000.0
2006-03-17 10:00:00,4.94,4.94,4.93,4.93,47000.0,4.94,4.94,4.93,4.93,47000.0
2006-03-17 10:05:00,4.93,4.94,4.93,4.93,93000.0,4.93,4.94,4.93,4.93,93000.0
2006-03-17 10:10:00,4.93,4.94,4.93,4.93,65000.0,4.93,4.94,4.93,4.93,65000.0
2006-03-17 10:15:00,4.93,4.93,4.93,4.93,38000.0,4.93,4.93,4.93,4.93,38000.0
2006-03-17 10:20:00,4.93,4.94,4.93,4.93,28000.0,4.93,4.94,4.93,4.93,28000.0
2006-03-17 10:25:00,4.94,4.94,4.93,4.93,48000.0,4.94,4.94,4.93,4.93,48000.0
2006-03-17 10:30:00,4.93,4.94,4.93,4.93,69000.0,4.93,4.94,4.93,4.93,69000.0
2006-03-17 10:35:00,4.94,4.94,4.93,4.93,62000.0,4.94,4.94,4.93,4.93,62000.0
2006-03-17 10:40:00,4.93,4.94,4.93,4.94,20000.0,4.93,4.94,4.93,4.94,20000.0
2006-03-17 10:45:00,4.93,4.94,4.93,4.94,26000.0,4.93,4.94,4.93,4.94,26000.0
2006-03-17 10:50:00,4.94,4.94,4.93,4.93,12000.0,4.94,4.94,4.93,4.93,12000.0
2006-03-17 10:55:00,4.94,4.94,4.93,4.94,31000.0,4.94,4.94,4.93,4.94,31000.0
2006-03-17 11:00:00,4.93,4.94,4.93,4.93,14000.0,4.93,4.94,4.93,4.93,14000.0
2006-03-17 11:05:00,4.93,4.93,4.93,4.93,104000.0,4.93,4.93,4.93,4.93,104000.0
2006-03-17 11:10:00,4.93,4.94,4.93,4.94,67000.0,4.93,4.94,4.93,4.94,67000.0
2006-03-17 11:15:00,4.94,4.94,4.94,4.94,11000.0,4.94,4.94,4.94,4.94,11000.0
2006-03-17 11:20:00,4.94,4.94,4.94,4.94,111000.0,4.94,4.94,4.94,4.94,111000.0
2006-03-17 11:25:00,4.94,4.94,4.94,4.94,48000.0,4.94,4.94,4.94,4.94,48000.0
2006-03-17 11:30:00,4.94,4.94,4.94,4.94,39000.0,4.94,4.94,4.94,4.94,39000.0
2006-03-17 11:35:00,4.94,4.96,4.94,4.96,486000.0,4.94,4.96,4.94,4.96,486000.0
2006-03-17 11:40:00,4.95,4.95,4.93,4.93,191000.0,4.95,4.95,4.93,4.93,191000.0
2006-03-17 11:45:00,4.95,4.95,4.94,4.94,18000.0,4.95,4.95,4.94,4.94,18000.0
2006-03-17 11:50:00,4.94,4.94,4.94,4.94,15000.0,4.94,4.94,4.94,4.94,15000.0
2006-03-17 11:55:00,4.94,4.94,4.94,4.94,17000.0,4.94,4.94,4.94,4.94,17000.0
2006-03-17 12:00:00,4.94,4.95,4.94,4.94,35000.0,4.94,4.95,4.94,4.94,35000.0
2006-03-17 12:05:00,4.94,4.94,4.93,4.93,52000.0,4.94,4.94,4.93,4.93,52000.0
2006-03-17 12:10:00,4.93,4.94,4.93,4.94,83000.0,4.93,4.94,4.93,4.94,83000.0
2006-03-17 12:15:00,4.93,4.93,4.93,4.93,52000.0,4.93,4.93,4.93,4.93,52000.0
2006-03-17 12:20:00,4.93,4.94,4.93,4.93,42000.0,4.93,4.94,4.93,4.93,42000.0
2006-03-17 12:25:00,4.94,4.94,4.94,4.94,13000.0,4.94,4.94,4.94,4.94,13000.0
2006-03-17 12:30:00,4.94,4.94,4.93,4.93,47000.0,4.94,4.94,4.93,4.93,47000.0
2006-03-17 12:35:00,4.94,4.95,4.94,4.95,135000.0,4.94,4.95,4.94,4.95,135000.0
2006-03-17 12:40:00,4.96,4.96,4.95,4.95,6000.0,4.96,4.96,4.95,4.95,6000.0
2006-03-17 12:45:00,4.95,4.95,4.94,4.94,74000.0,4.95,4.95,4.94,4.94,74000.0
2006-03-17 12:50:00,4.94,4.94,4.94,4.94,26000.0,4.94,4.94,4.94,4.94,26000.0
2006-03-17 12:55:00,4.94,4.94,4.94,4.94,14000.0,4.94,4.94,4.94,4.94,14000.0
2006-03-17 13:00:00,4.94,4.94,4.94,4.94,9000.0,4.94,4.94,4.94,4.94,9000.0
2006-03-17 13:05:00,4.94,4.94,4.93,4.93,17000.0,4.94,4.94,4.93,4.93,17000.0
2006-03-17 13:10:00,4.93,4.93,4.93,4.93,9000.0,4.93,4.93,4.93,4.93,9000.0
2006-03-17 13:15:00,4.93,4.93,4.92,4.92,36000.0,4.93,4.93,4.92,4.92,36000.0
2006-03-17 13:20:00,4.92,4.92,4.91,4.91,29000.0,4.92,4.92,4.91,4.91,29000.0
2006-03-17 13:25:00,4.92,4.92,4.91,4.92,26000.0,4.92,4.92,4.91,4.92,26000.0
2006-03-17 13:30:00,4.92,4.92,4.88,4.91,99000.0,4.92,4.92,4.88,4.91,99000.0
2006-03-17 13:35:00,4.9,4.9,4.88,4.88,55000.0,4.9,4.9,4.88,4.88,55000.0
2006-03-17 13:40:00,4.89,4.91,4.88,4.91,40000.0,4.89,4.91,4.88,4.91,40000.0
2006-03-17 13:45:00,4.9,4.91,4.9,4.9,17000.0,4.9,4.91,4.9,4.9,17000.0
2006-03-17 13:50:00,4.91,4.91,4.9,4.91,17000.0,4.91,4.91,4.9,4.91,17000.0
2006-03-17 13:55:00,4.91,4.91,4.91,4.91,12000.0,4.91,4.91,4.91,4.91,12000.0
2006-03-17 14:00:00,4.91,4.91,4.9,4.9,25000.0,4.91,4.91,4.9,4.9,25000.0
2006-03-17 14:05:00,4.9,4.9,4.88,4.88,91000.0,4.9,4.9,4.88,4.88,91000.0
2006-03-17 14:10:00,4.89,4.89,4.89,4.89,4000.0,4.89,4.89,4.89,4.89,4000.0
2006-03-17 14:15:00,4.88,4.88,4.88,4.88,20000.0,4.88,4.88,4.88,4.88,20000.0
2006-03-17 14:20:00,4.88,4.88,4.88,4.88,1000.0,4.88,4.88,4.88,4.88,1000.0
2006-03-17 14:25:00,4.89,4.89,4.88,4.88,12000.0,4.89,4.89,4.88,4.88,12000.0
2006-03-17 14:30:00,4.88,4.88,4.88,4.88,9000.0,4.88,4.88,4.88,4.88,9000.0
2006-03-17 14:35:00,4.88,4.88,4.88,4.88,7000.0,4.88,4.88,4.88,4.88,7000.0
2006-03-17 14:40:00,4.88,4.88,4.87,4.88,34000.0,4.88,4.88,4.87,4.88,34000.0
2006-03-17 14:45:00,4.87,4.87,4.85,4.85,95000.0,4.87,4.87,4.85,4.85,95000.0
2006-03-17 14:50:00,4.85,4.85,4.83,4.85,135000.0,4.85,4.85,4.83,4.85,135000.0
2006-03-17 14:55:00,4.85,4.85,4.85,4.85,74000.0,4.85,4.85,4.85,4.85,74000.0
2006-03-17 15:00:00,4.85,4.88,4.85,4.87,95000.0,4.85,4.88,4.85,4.87,95000.0
2006-03-17 15:05:00,4.87,4.89,4.86,4.88,90000.0,4.87,4.89,4.86,4.88,90000.0
2006-03-17 15:10:00,4.89,4.89,4.88,4.88,36000.0,4.89,4.89,4.88,4.88,36000.0
2006-03-17 15:15:00,4.88,4.88,4.88,4.88,10000.0,4.88,4.88,4.88,4.88,10000.0
2006-03-17 15:20:00,4.88,4.88,4.88,4.88,32000.0,4.88,4.88,4.88,4.88,32000.0
2006-03-17 15:25:00,4.88,4.89,4.88,4.88,38000.0,4.88,4.89,4.88,4.88,38000.0
2006-03-17 15:30:00,4.88,4.92,4.88,4.9,215000.0,4.88,4.92,4.88,4.9,215000.0
2006-03-17 15:35:00,4.91,4.92,4.9,4.91,38000.0,4.91,4.92,4.9,4.91,38000.0
2006-03-17 15:40:00,4.91,4.91,4.88,4.89,57000.0,4.91,4.91,4.88,4.89,57000.0
2006-03-17 15:45:00,4.9,4.9,4.88,4.9,149000.0,4.9,4.9,4.88,4.9,149000.0
2006-03-17 15:50:00,4.9,4.92,4.9,4.9,103000.0,4.9,4.92,4.9,4.9,103000.0
2006-03-17 15:55:00,4.9,4.9,4.88,4.9,162000.0,4.9,4.9,4.88,4.9,162000.0
2006-03-20 09:30:00,4.93,4.93,4.85,4.87,345000.0,4.93,4.93,4.85,4.87,345000.0
2006-03-20 09:35:00,4.87,4.9,4.87,4.88,39000.0,4.87,4.9,4.87,4.88,39000.0
2006-03-20 09:40:00,4.88,4.95,4.88,4.95,129000.0,4.88,4.95,4.88,4.95,129000.0
2006-03-20 09:45:00,4.95,4.98,4.95,4.97,298000.0,4.95,4.98,4.95,4.97,298000.0
2006-03-20 09:50:00,4.97,5.01,4.97,4.99,445000.0,4.97,5.01,4.97,4.99,445000.0
2006-03-20 09:55:00,4.98,5.03,4.93,5.03,387000.0,4.98,5.03,4.93,5.03,387000.0
2006-03-20 10:00:00,5.03,5.03,4.97,5.0,303000.0,5.03,5.03,4.97,5.0,303000.0
2006-03-20 10:05:00,5.0,5.01,4.99,5.0,135000.0,5.0,5.01,4.99,5.0,135000.0
2006-03-20 10:10:00,5.01,5.01,4.99,5.0,119000.0,5.01,5.01,4.99,5.0,119000.0
2006-03-20 10:15:00,5.0,5.1,5.0,5.1,1298000.0,5.0,5.1,5.0,5.1,1298000.0
2006-03-20 10:20:00,5.07,5.1,5.06,5.09,596000.0,5.07,5.1,5.06,5.09,596000.0
2006-03-20 10:25:00,5.09,5.09,5.04,5.04,244000.0,5.09,5.09,5.04,5.04,244000.0
2006-03-20 10:30:00,5.04,5.05,5.02,5.04,131000.0,5.04,5.05,5.02,5.04,131000.0
2006-03-20 10:35:00,5.04,5.05,5.01,5.04,157000.0,5.04,5.05,5.01,5.04,157000.0
2006-03-20 10:40:00,5.04,5.06,5.03,5.05,161000.0,5.04,5.06,5.03,5.05,161000.0
2006-03-20 10:45:00,5.05,5.08,5.04,5.06,161000.0,5.05,5.08,5.04,5.06,161000.0
2006-03-20 10:50:00,5.07,5.07,5.05,5.07,85000.0,5.07,5.07,5.05,5.07,85000.0
2006-03-20 10:55:00,5.07,5.1,5.07,5.09,523000.0,5.07,5.1,5.07,5.09,523000.0
2006-03-20 11:00:00,5.1,5.12,5.07,5.09,677000.0,5.1,5.12,5.07,5.09,677000.0
2006-03-20 11:05:00,5.1,5.1,5.09,5.09,74000.0,5.1,5.1,5.09,5.09,74000.0
2006-03-20 11:10:00,5.08,5.09,5.05,5.08,103000.0,5.08,5.09,5.05,5.08,103000.0
2006-03-20 11:15:00,5.07,5.09,5.07,5.08,48000.0,5.07,5.09,5.07,5.08,48000.0
2006-03-20 11:20:00,5.08,5.09,5.07,5.07,70000.0,5.08,5.09,5.07,5.07,70000.0
2006-03-20 11:25:00,5.08,5.08,5.07,5.07,56000.0,5.08,5.08,5.07,5.07,56000.0
2006-03-20 11:30:00,5.07,5.08,5.07,5.08,54000.0,5.07,5.08,5.07,5.08,54000.0
2006-03-20 11:35:00,5.08,5.11,5.08,5.09,161000.0,5.08,5.11,5.08,5.09,161000.0
2006-03-20 11:40:00,5.1,5.11,5.08,5.09,72000.0,5.1,5.11,5.08,5.09,72000.0
2006-03-20 11:45:00,5.09,5.09,5.07,5.07,51000.0,5.09,5.09,5.07,5.07,51000.0
2006-03-20 11:50:00,5.08,5.11,5.08,5.11,181000.0,5.08,5.11,5.08,5.11,181000.0
2006-03-20 11:55:00,5.11,5.11,5.09,5.1,40000.0,5.11,5.11,5.09,5.1,40000.0
2006-03-20 12:00:00,5.09,5.1,5.09,5.09,86000.0,5.09,5.1,5.09,5.09,86000.0
2006-03-20 12:05:00,5.09,5.1,5.06,5.07,57000.0,5.09,5.1,5.06,5.07,57000.0
2006-03-20 12:10:00,5.06,5.06,5.02,5.05,88000.0,5.06,5.06,5.02,5.05,88000.0
2006-03-20 12:15:00,5.05,5.07,5.05,5.07,12000.0,5.05,5.07,5.05,5.07,12000.0
2006-03-20 12:20:00,5.07,5.07,5.06,5.07,28000.0,5.07,5.07,5.06,5.07,28000.0
2006-03-20 12:25:00,5.07,5.08,5.06,5.07,69000.0,5.07,5.08,5.06,5.07,69000.0
2006-03-20 12:30:00,5.07,5.08,5.07,5.07,13000.0,5.07,5.08,5.07,5.07,13000.0
2006-03-20 12:35:00,5.07,5.08,5.07,5.07,16000.0,5.07,5.08,5.07,5.07,16000.0
2006-03-20 12:40:00,5.07,5.08,5.07,5.07,29000.0,5.07,5.08,5.07,5.07,29000.0
2006-03-20 12:45:00,5.07,5.08,5.07,5.08,75000.0,5.07,5.08,5.07,5.08,75000.0
2006-03-20 12:50:00,5.09,5.11,5.08,5.11,155000.0,5.09,5.11,5.08,5.11,155000.0
2006-03-20 12:55:00,5.11,5.15,5.1,5.12,429000.0,5.11,5.15,5.1,5.12,429000.0
2006-03-20 13:00:00,5.12,5.14,5.1,5.14,100000.0,5.12,5.14,5.1,5.14,100000.0
2006-03-20 13:05:00,5.14,5.15,5.13,5.15,143000.0,5.14,5.15,5.13,5.15,143000.0
2006-03-20 13:10:00,5.14,5.17,5.13,5.14,346000.0,5.14,5.17,5.13,5.14,346000.0
2006-03-20 13:15:00,5.15,5.15,5.14,5.15,154000.0,5.15,5.15,5.14,5.15,154000.0
2006-03-20 13:20:00,5.14,5.15,5.13,5.15,381000.0,5.14,5.15,5.13,5.15,381000.0
2006-03-20 13:25:00,5.15,5.15,5.14,5.14,119000.0,5.15,5.15,5.14,5.14,119000.0
2006-03-20 13:30:00,5.14,5.15,5.14,5.14,82000.0,5.14,5.15,5.14,5.14,82000.0
2006-03-20 13:35:00,5.14,5.14,5.09,5.11,157000.0,5.14,5.14,5.09,5.11,157000.0
2006-03-20 13:40:00,5.11,5.12,5.09,5.1,166000.0,5.11,5.12,5.09,5.1,166000.0
2006-03-20 13:45:00,5.1,5.1,5.09,5.09,108000.0,5.1,5.1,5.09,5.09,108000.0
2006-03-20 13:50:00,5.09,5.11,5.08,5.1,133000.0,5.09,5.11,5.08,5.1,133000.0
2006-03-20 13:55:00,5.08,5.1,5.08,5.09,9000.0,5.08,5.1,5.08,5.09,9000.0
2006-03-20 14:00:00,5.09,5.14,5.09,5.13,122000.0,5.09,5.14,5.09,5.13,122000.0
2006-03-20 14:05:00,5.13,5.13,5.1,5.1,18000.0,5.13,5.13,5.1,5.1,18000.0
2006-03-20 14:10:00,5.1,5.1,5.08,5.09,54000.0,5.1,5.1,5.08,5.09,54000.0
2006-03-20 14:15:00,5.09,5.09,5.07,5.07,38000.0,5.09,5.09,5.07,5.07,38000.0
2006-03-20 14:20:00,5.09,5.1,5.08,5.09,44000.0,5.09,5.1,5.08,5.09,44000.0
2006-03-20 14:25:00,5.09,5.1,5.09,5.1,27000.0,5.09,5.1,5.09,5.1,27000.0
2006-03-20 14:30:00,5.09,5.09,5.09,5.09,51000.0,5.09,5.09,5.09,5.09,51000.0
2006-03-20 14:35:00,5.1,5.11,5.09,5.09,22000.0,5.1,5.11,5.09,5.09,22000.0
2006-03-20 14:40:00,5.09,5.1,5.09,5.09,24000.0,5.09,5.1,5.09,5.09,24000.0
2006-03-20 14:45:00,5.1,5.1,5.08,5.1,39000.0,5.1,5.1,5.08,5.1,39000.0
2006-03-20 14:50:00,5.1,5.1,5.08,5.09,23000.0,5.1,5.1,5.08,5.09,23000.0
2006-03-20 14:55:00,5.09,5.1,5.09,5.09,66000.0,5.09,5.1,5.09,5.09,66000.0
2006-03-20 15:00:00,5.09,5.1,5.09,5.09,58000.0,5.09,5.1,5.09,5.09,58000.0
2006-03-20 15:05:00,5.09,5.1,5.09,5.1,70000.0,5.09,5.1,5.09,5.1,70000.0
2006-03-20 15:10:00,5.1,5.1,5.09,5.1,90000.0,5.1,5.1,5.09,5.1,90000.0
2006-03-20 15:15:00,5.1,5.11,5.07,5.08,157000.0,5.1,5.11,5.07,5.08,157000.0
2006-03-20 15:20:00,5.09,5.16,5.08,5.09,38000.0,5.09,5.16,5.08,5.09,38000.0
2006-03-20 15:25:00,5.09,5.1,5.08,5.09,81000.0,5.09,5.1,5.08,5.09,81000.0
2006-03-20 15:30:00,5.09,5.09,5.08,5.08,110000.0,5.09,5.09,5.08,5.08,110000.0
2006-03-20 15:35:00,5.09,5.1,5.08,5.1,75000.0,5.09,5.1,5.08,5.1,75000.0
2006-03-20 15:40:00,5.1,5.1,5.1,5.1,288000.0,5.1,5.1,5.1,5.1,288000.0
2006-03-20 15:45:00,5.1,5.1,5.08,5.1,234000.0,5.1,5.1,5.08,5.1,234000.0
2006-03-20 15:50:00,5.09,5.1,5.08,5.09,93000.0,5.09,5.1,5.08,5.09,93000.0
2006-03-20 15:55:00,5.09,5.09,5.06,5.07,331000.0,5.09,5.09,5.06,5.07,331000.0
2006-03-21 09:30:00,5.1,5.1,5.03,5.03,155000.0,5.1,5.1,5.03,5.03,155000.0
2006-03-21 09:35:00,5.03,5.03,4.95,5.0,258000.0,5.03,5.03,4.95,5.0,258000.0
2006-03-21 09:40:00,5.0,5.03,4.96,4.97,108000.0,5.0,5.03,4.96,4.97,108000.0
2006-03-21 09:45:00,4.99,5.01,4.98,5.0,80000.0,4.99,5.01,4.98,5.0,80000.0
2006-03-21 09:50:00,4.99,5.02,4.99,5.01,105000.0,4.99,5.02,4.99,5.01,105000.0
2006-03-21 09:55:00,5.02,5.09,5.02,5.05,62000.0,5.02,5.09,5.02,5.05,62000.0
2006-03-21 10:00:00,5.04,5.04,5.01,5.01,63000.0,5.04,5.04,5.01,5.01,63000.0
2006-03-21 10:05:00,5.01,5.02,5.0,5.0,31000.0,5.01,5.02,5.0,5.0,31000.0
2006-03-21 10:10:00,5.0,5.0,4.98,5.0,81000.0,5.0,5.0,4.98,5.0,81000.0
2006-03-21 10:15:00,4.99,4.99,4.98,4.98,141000.0,4.99,4.99,4.98,4.98,141000.0
2006-03-21 10:20:00,4.98,4.98,4.97,4.98,48000.0,4.98,4.98,4.97,4.98,48000.0
2006-03-21 10:25:00,4.99,4.99,4.98,4.99,19000.0,4.99,4.99,4.98,4.99,19000.0
2006-03-21 10:30:00,4.98,5.0,4.98,4.98,40000.0,4.98,5.0,4.98,4.98,40000.0
2006-03-21 10:35:00,4.99,5.0,4.98,5.0,51000.0,4.99,5.0,4.98,5.0,51000.0
2006-03-21 10:40:00,4.98,5.0,4.98,5.0,23000.0,4.98,5.0,4.98,5.0,23000.0
2006-03-21 10:45:00,5.0,5.01,5.0,5.0,28000.0,5.0,5.01,5.0,5.0,28000.0
2006-03-21 10:50:00,5.0,5.0,4.99,4.99,32000.0,5.0,5.0,4.99,4.99,32000.0
2006-03-21 10:55:00,5.0,5.0,4.97,4.97,187000.0,5.0,5.0,4.97,4.97,187000.0
2006-03-21 11:00:00,4.97,4.98,4.97,4.98,23000.0,4.97,4.98,4.97,4.98,23000.0
2006-03-21 11:05:00,4.98,4.98,4.98,4.98,18000.0,4.98,4.98,4.98,4.98,18000.0
2006-03-21 11:10:00,4.98,4.98,4.97,4.98,36000.0,4.98,4.98,4.97,4.98,36000.0
2006-03-21 11:15:00,4.98,4.98,4.97,4.98,98000.0,4.98,4.98,4.97,4.98,98000.0
2006-03-21 11:20:00,4.97,4.98,4.97,4.98,24000.0,4.97,4.98,4.97,4.98,24000.0
2006-03-21 11:25:00,4.98,4.98,4.97,4.98,58000.0,4.98,4.98,4.97,4.98,58000.0
2006-03-21 11:30:00,4.97,4.99,4.95,4.98,125000.0,4.97,4.99,4.95,4.98,125000.0
2006-03-21 11:35:00,4.98,4.98,4.97,4.97,41000.0,4.98,4.98,4.97,4.97,41000.0
2006-03-21 11:40:00,4.97,4.98,4.96,4.97,48000.0,4.97,4.98,4.96,4.97,48000.0
2006-03-21 11:45:00,4.98,5.0,4.98,4.99,53000.0,4.98,5.0,4.98,4.99,53000.0
2006-03-21 11:50:00,5.0,5.07,5.0,5.01,97000.0,5.0,5.07,5.0,5.01,97000.0
2006-03-21 11:55:00,5.0,5.04,5.0,5.0,258000.0,5.0,5.04,5.0,5.0,258000.0
2006-03-21 12:00:00,5.02,5.03,4.99,5.02,316000.0,5.02,5.03,4.99,5.02,316000.0
2006-03-21 12:05:00,5.03,5.04,5.0,5.01,65000.0,5.03,5.04,5.0,5.01,65000.0
2006-03-21 12:10:00,5.02,5.02,5.02,5.02,6000.0,5.02,5.02,5.02,5.02,6000.0
2006-03-21 12:15:00,5.03,5.03,5.02,5.02,12000.0,5.03,5.03,5.02,5.02,12000.0
2006-03-21 12:20:00,5.02,5.02,5.01,5.02,40000.0,5.02,5.02,5.01,5.02,40000.0
2006-03-21 12:25:00,5.02,5.03,5.02,5.02,9000.0,5.02,5.03,5.02,5.02,9000.0
2006-03-21 12:30:00,5.02,5.02,5.01,5.01,18000.0,5.02,5.02,5.01,5.01,18000.0
2006-03-21 12:35:00,5.02,5.02,5.01,5.02,21000.0,5.02,5.02,5.01,5.02,21000.0
2006-03-21 12:40:00,5.01,5.01,5.01,5.01,1000.0,5.01,5.01,5.01,5.01,1000.0
2006-03-21 12:45:00,5.02,5.02,5.01,5.02,13000.0,5.02,5.02,5.01,5.02,13000.0
2006-03-21 12:50:00,5.02,5.03,5.01,5.03,4000.0,5.02,5.03,5.01,5.03,4000.0
2006-03-21 12:55:00,5.02,5.02,4.99,4.99,56000.0,5.02,5.02,4.99,4.99,56000.0
2006-03-21 13:00:00,5.0,5.0,4.99,5.0,16000.0,5.0,5.0,4.99,5.0,16000.0
2006-03-21 13:05:00,5.0,5.0,4.99,5.0,14000.0,5.0,5.0,4.99,5.0,14000.0
2006-03-21 13:10:00,4.99,5.0,4.99,5.0,30000.0,4.99,5.0,4.99,5.0,30000.0
2006-03-21 13:15:00,5.0,5.0,5.0,5.0,6000.0,5.0,5.0,5.0,5.0,6000.0
2006-03-21 13:20:00,5.0,5.0,5.0,5.0,0.0,5.0,5.0,5.0,5.0,0.0
2006-03-21 13:25:00,5.0,5.0,4.98,5.0,88000.0,5.0,5.0,4.98,5.0,88000.0
2006-03-21 13:30:00,5.0,5.0,5.0,5.0,2000.0,5.0,5.0,5.0,5.0,2000.0
2006-03-21 13:35:00,4.99,5.0,4.99,5.0,6000.0,4.99,5.0,4.99,5.0,6000.0
2006-03-21 13:40:00,5.0,5.0,4.99,4.99,56000.0,5.0,5.0,4.99,4.99,56000.0
2006-03-21 13:45:00,5.0,5.0,4.92,4.92,367000.0,5.0,5.0,4.92,4.92,367000.0
2006-03-21 13:50:00,4.92,4.96,4.91,4.95,57000.0,4.92,4.96,4.91,4.95,57000.0
2006-03-21 13:55:00,4.96,4.97,4.95,4.97,40000.0,4.96,4.97,4.95,4.97,40000.0
2006-03-21 14:00:00,4.97,4.99,4.97,4.99,11000.0,4.97,4.99,4.97,4.99,11000.0
2006-03-21 14:05:00,4.97,4.97,4.97,4.97,8000.0,4.97,4.97,4.97,4.97,8000.0
2006-03-21 14:10:00,4.97,4.97,4.97,4.97,11000.0,4.97,4.97,4.97,4.97,11000.0
2006-03-21 14:15:00,4.95,4.96,4.94,4.94,110000.0,4.95,4.96,4.94,4.94,110000.0
2006-03-21 14:20:00,4.95,4.97,4.95,4.96,36000.0,4.95,4.97,4.95,4.96,36000.0
2006-03-21 14:25:00,4.96,4.96,4.95,4.95,23000.0,4.96,4.96,4.95,4.95,23000.0
2006-03-21 14:30:00,4.96,4.96,4.96,4.96,28000.0,4.96,4.96,4.96,4.96,28000.0
2006-03-21 14:35:00,4.96,4.98,4.96,4.97,13000.0,4.96,4.98,4.96,4.97,13000.0
2006-03-21 14:40:00,4.97,4.98,4.97,4.97,55000.0,4.97,4.98,4.97,4.97,55000.0
2006-03-21 14:45:00,4.97,4.97,4.97,4.97,25000.0,4.97,4.97,4.97,4.97,25000.0
2006-03-21 14:50:00,4.98,4.98,4.97,4.98,5000.0,4.98,4.98,4.97,4.98,5000.0
2006-03-21 14:55:00,4.97,4.98,4.97,4.97,23000.0,4.97,4.98,4.97,4.97,23000.0
2006-03-21 15:00:00,4.98,4.98,4.97,4.97,15000.0,4.98,4.98,4.97,4.97,15000.0
2006-03-21 15:05:00,4.97,4.97,4.93,4.93,113000.0,4.97,4.97,4.93,4.93,113000.0
2006-03-21 15:10:00,4.93,4.96,4.93,4.96,47000.0,4.93,4.96,4.93,4.96,47000.0
2006-03-21 15:15:00,4.96,4.97,4.95,4.96,42000.0,4.96,4.97,4.95,4.96,42000.0
2006-03-21 15:20:00,4.97,4.97,4.95,4.96,48000.0,4.97,4.97,4.95,4.96,48000.0
2006-03-21 15:25:00,4.96,4.96,4.95,4.96,36000.0,4.96,4.96,4.95,4.96,36000.0
2006-03-21 15:30:00,4.96,4.98,4.96,4.97,63000.0,4.96,4.98,4.96,4.97,63000.0
2006-03-21 15:35:00,4.97,4.97,4.92,4.95,308000.0,4.97,4.97,4.92,4.95,308000.0
2006-03-21 15:40:00,4.95,4.95,4.93,4.93,124000.0,4.95,4.95,4.93,4.93,124000.0
2006-03-21 15:45:00,4.93,4.95,4.93,4.95,100000.0,4.93,4.95,4.93,4.95,100000.0
2006-03-21 15:50:00,4.95,4.96,4.94,4.96,241000.0,4.95,4.96,4.94,4.96,241000.0
2006-03-21 15:55:00,4.95,4.95,4.92,4.93,230000.0,4.95,4.95,4.92,4.93,230000.0
2006-03-22 09:30:00,4.95,4.99,4.91,4.97,88000.0,4.95,4.99,4.91,4.97,88000.0
2006-03-22 09:35:00,4.96,4.98,4.92,4.97,319000.0,4.96,4.98,4.92,4.97,319000.0
2006-03-22 09:40:00,4.97,5.04,4.96,5.04,235000.0,4.97,5.04,4.96,5.04,235000.0
2006-03-22 09:45:00,5.04,5.09,5.0,5.07,490000.0,5.04,5.09,5.0,5.07,490000.0
2006-03-22 09:50:00,5.09,5.1,5.06,5.09,303000.0,5.09,5.1,5.06,5.09,303000.0
2006-03-22 09:55:00,5.09,5.09,5.03,5.03,175000.0,5.09,5.09,5.03,5.03,175000.0
2006-03-22 10:00:00,5.05,5.08,5.04,5.08,107000.0,5.05,5.08,5.04,5.08,107000.0
2006-03-22 10:05:00,5.08,5.12,5.08,5.1,289000.0,5.08,5.12,5.08,5.1,289000.0
2006-03-22 10:10:00,5.1,5.1,5.06,5.1,138000.0,5.1,5.1,5.06,5.1,138000.0
2006-03-22 10:15:00,5.1,5.1,5.08,5.08,54000.0,5.1,5.1,5.08,5.08,54000.0
2006-03-22 10:20:00,5.09,5.1,5.07,5.1,55000.0,5.09,5.1,5.07,5.1,55000.0
2006-03-22 10:25:00,5.1,5.11,5.1,5.1,51000.0,5.1,5.11,5.1,5.1,51000.0
2006-03-22 10:30:00,5.11,5.12,5.1,5.12,151000.0,5.11,5.12,5.1,5.12,151000.0
2006-03-22 10:35:00,5.12,5.12,5.1,5.11,76000.0,5.12,5.12,5.1,5.11,76000.0
2006-03-22 10:40:00,5.11,5.11,5.07,5.07,58000.0,5.11,5.11,5.07,5.07,58000.0
2006-03-22 10:45:00,5.07,5.11,5.07,5.11,57000.0,5.07,5.11,5.07,5.11,57000.0
2006-03-22 10:50:00,5.11,5.15,5.1,5.14,480000.0,5.11,5.15,5.1,5.14,480000.0
2006-03-22 10:55:00,5.15,5.15,5.13,5.14,90000.0,5.15,5.15,5.13,5.14,90000.0
2006-03-22 11:00:00,5.14,5.2,5.14,5.18,897000.0,5.14,5.2,5.14,5.18,897000.0
2006-03-22 11:05:00,5.18,5.19,5.16,5.17,100000.0,5.18,5.19,5.16,5.17,100000.0
2006-03-22 11:10:00,5.17,5.19,5.17,5.18,90000.0,5.17,5.19,5.17,5.18,90000.0
2006-03-22 11:15:00,5.17,5.18,5.15,5.17,67000.0,5.17,5.18,5.15,5.17,67000.0
2006-03-22 11:20:00,5.17,5.17,5.16,5.17,29000.0,5.17,5.17,5.16,5.17,29000.0
2006-03-22 11:25:00,5.17,5.18,5.16,5.16,19000.0,5.17,5.18,5.16,5.16,19000.0
2006-03-22 11:30:00,5.16,5.16,5.13,5.15,41000.0,5.16,5.16,5.13,5.15,41000.0
2006-03-22 11:35:00,5.15,5.15,5.13,5.14,31000.0,5.15,5.15,5.13,5.14,31000.0
2006-03-22 11:40:00,5.14,5.15,5.13,5.15,45000.0,5.14,5.15,5.13,5.15,45000.0
2006-03-22 11:45:00,5.15,5.15,5.14,5.14,10000.0,5.15,5.15,5.14,5.14,10000.0
2006-03-22 11:50:00,5.14,5.15,5.14,5.14,50000.0,5.14,5.15,5.14,5.14,50000.0
2006-03-22 11:55:00,5.15,5.15,5.13,5.13,59000.0,5.15,5.15,5.13,5.13,59000.0
2006-03-22 12:00:00,5.13,5.15,5.13,5.15,40000.0,5.13,5.15,5.13,5.15,40000.0
2006-03-22 12:05:00,5.15,5.15,5.15,5.15,8000.0,5.15,5.15,5.15,5.15,8000.0
2006-03-22 12:10:00,5.15,5.15,5.14,5.14,12000.0,5.15,5.15,5.14,5.14,12000.0
2006-03-22 12:15:00,5.14,5.15,5.14,5.15,14000.0,5.14,5.15,5.14,5.15,14000.0
2006-03-22 12:20:00,5.15,5.16,5.14,5.15,58000.0,5.15,5.16,5.14,5.15,58000.0
2006-03-22 12:25:00,5.15,5.16,5.15,5.16,21000.0,5.15,5.16,5.15,5.16,21000.0
2006-03-22 12:30:00,5.15,5.15,5.14,5.14,25000.0,5.15,5.15,5.14,5.14,25000.0
2006-03-22 12:35:00,5.14,5.14,5.14,5.14,17000.0,5.14,5.14,5.14,5.14,17000.0
2006-03-22 12:40:00,5.14,5.15,5.14,5.14,37000.0,5.14,5.15,5.14,5.14,37000.0
2006-03-22 12:45:00,5.14,5.14,5.1,5.13,69000.0,5.14,5.14,5.1,5.13,69000.0
2006-03-22 12:50:00,5.11,5.11,5.07,5.07,98000.0,5.11,5.11,5.07,5.07,98000.0
2006-03-22 12:55:00,5.07,5.09,5.06,5.07,48000.0,5.07,5.09,5.06,5.07,48000.0
2006-03-22 13:00:00,5.08,5.08,5.06,5.08,40000.0,5.08,5.08,5.06,5.08,40000.0
2006-03-22 13:05:00,5.08,5.1,5.07,5.1,35000.0,5.08,5.1,5.07,5.1,35000.0
2006-03-22 13:10:00,5.1,5.1,5.09,5.09,13000.0,5.1,5.1,5.09,5.09,13000.0
2006-03-22 13:15:00,5.09,5.09,5.09,5.09,5000.0,5.09,5.09,5.09,5.09,5000.0
2006-03-22 13:20:00,5.08,5.08,5.08,5.08,10000.0,5.08,5.08,5.08,5.08,10000.0
2006-03-22 13:25:00,5.08,5.08,5.08,5.08,5000.0,5.08,5.08,5.08,5.08,5000.0
2006-03-22 13:30:00,5.08,5.08,5.08,5.08,30000.0,5.08,5.08,5.08,5.08,30000.0
2006-03-22 13:35:00,5.08,5.08,5.05,5.06,83000.0,5.08,5.08,5.05,5.06,83000.0
2006-03-22 13:40:00,5.06,5.07,5.06,5.07,7000.0,5.06,5.07,5.06,5.07,7000.0
2006-03-22 13:45:00,5.07,5.07,5.07,5.07,6000.0,5.07,5.07,5.07,5.07,6000.0
2006-03-22 13:50:00,5.08,5.12,5.08,5.09,96000.0,5.08,5.12,5.08,5.09,96000.0
2006-03-22 13:55:00,5.1,5.1,5.09,5.09,11000.0,5.1,5.1,5.09,5.09,11000.0
2006-03-22 14:00:00,5.09,5.12,5.09,5.12,17000.0,5.09,5.12,5.09,5.12,17000.0
2006-03-22 14:05:00,5.1,5.1,5.09,5.09,76000.0,5.1,5.1,5.09,5.09,76000.0
2006-03-22 14:10:00,5.1,5.1,5.09,5.1,20000.0,5.1,5.1,5.09,5.1,20000.0
2006-03-22 14:15:00,5.1,5.14,5.1,5.14,40000.0,5.1,5.14,5.1,5.14,40000.0
2006-03-22 14:20:00,5.14,5.14,5.13,5.14,19000.0,5.14,5.14,5.13,5.14,19000.0
2006-03-22 14:25:00,5.13,5.14,5.12,5.12,37000.0,5.13,5.14,5.12,5.12,37000.0
2006-03-22 14:30:00,5.11,5.12,5.1,5.12,46000.0,5.11,5.12,5.1,5.12,46000.0
2006-03-22 14:35:00,5.11,5.11,5.11,5.11,6000.0,5.11,5.11,5.11,5.11,6000.0
2006-03-22 14:40:00,5.11,5.11,5.1,5.1,19000.0,5.11,5.11,5.1,5.1,19000.0
2006-03-22 14:45:00,5.1,5.1,5.1,5.1,12000.0,5.1,5.1,5.1,5.1,12000.0
2006-03-22 14:50:00,5.1,5.1,5.09,5.09,2000.0,5.1,5.1,5.09,5.09,2000.0
2006-03-22 14:55:00,5.09,5.09,5.09,5.09,6000.0,5.09,5.09,5.09,5.09,6000.0
2006-03-22 15:00:00,5.1,5.1,5.08,5.08,43000.0,5.1,5.1,5.08,5.08,43000.0
2006-03-22 15:05:00,5.08,5.09,5.08,5.09,28000.0,5.08,5.09,5.08,5.09,28000.0
2006-03-22 15:10:00,5.09,5.09,5.08,5.08,33000.0,5.09,5.09,5.08,5.08,33000.0
2006-03-22 15:15:00,5.08,5.08,5.08,5.08,20000.0,5.08,5.08,5.08,5.08,20000.0
2006-03-22 15:20:00,5.08,5.08,5.07,5.08,12000.0,5.08,5.08,5.07,5.08,12000.0
2006-03-22 15:25:00,5.09,5.1,5.08,5.1,37000.0,5.09,5.1,5.08,5.1,37000.0
2006-03-22 15:30:00,5.11,5.12,5.1,5.1,155000.0,5.11,5.12,5.1,5.1,155000.0
2006-03-22 15:35:00,5.1,5.11,5.1,5.1,24000.0,5.1,5.11,5.1,5.1,24000.0
2006-03-22 15:40:00,5.1,5.11,5.1,5.1,49000.0,5.1,5.11,5.1,5.1,49000.0
2006-03-22 15:45:00,5.1,5.11,5.08,5.1,43000.0,5.1,5.11,5.08,5.1,43000.0
2006-03-22 15:50:00,5.1,5.11,5.1,5.11,77000.0,5.1,5.11,5.1,5.11,77000.0
2006-03-22 15:55:00,5.11,5.11,5.07,5.1,122000.0,5.11,5.11,5.07,5.1,122000.0
2006-03-23 09:30:00,5.11,5.2,5.08,5.16,486000.0,5.11,5.2,5.08,5.16,486000.0
2006-03-23 09:35:00,5.16,5.2,5.15,5.16,280000.0,5.16,5.2,5.15,5.16,280000.0
2006-03-23 09:40:00,5.17,5.2,5.17,5.18,345000.0,5.17,5.2,5.17,5.18,345000.0
2006-03-23 09:45:00,5.18,5.19,5.17,5.18,54000.0,5.18,5.19,5.17,5.18,54000.0
2006-03-23 09:50:00,5.18,5.18,5.17,5.17,32000.0,5.18,5.18,5.17,5.17,32000.0
2006-03-23 09:55:00,5.18,5.18,5.16,5.16,21000.0,5.18,5.18,5.16,5.16,21000.0
2006-03-23 10:00:00,5.16,5.17,5.16,5.17,13000.0,5.16,5.17,5.16,5.17,13000.0
2006-03-23 10:05:00,5.16,5.17,5.15,5.15,59000.0,5.16,5.17,5.15,5.15,59000.0
2006-03-23 10:10:00,5.16,5.16,5.1,5.15,73000.0,5.16,5.16,5.1,5.15,73000.0
2006-03-23 10:15:00,5.14,5.14,5.12,5.13,61000.0,5.14,5.14,5.12,5.13,61000.0
2006-03-23 10:20:00,5.14,5.14,5.13,5.13,32000.0,5.14,5.14,5.13,5.13,32000.0
2006-03-23 10:25:00,5.14,5.14,5.11,5.12,36000.0,5.14,5.14,5.11,5.12,36000.0
2006-03-23 10:30:00,5.12,5.13,5.1,5.11,42000.0,5.12,5.13,5.1,5.11,42000.0
2006-03-23 10:35:00,5.11,5.12,5.11,5.12,50000.0,5.11,5.12,5.11,5.12,50000.0
2006-03-23 10:40:00,5.11,5.11,5.08,5.09,68000.0,5.11,5.11,5.08,5.09,68000.0
2006-03-23 10:45:00,5.09,5.1,5.09,5.09,26000.0,5.09,5.1,5.09,5.09,26000.0
2006-03-23 10:50:00,5.09,5.1,5.09,5.09,25000.0,5.09,5.1,5.09,5.09,25000.0
2006-03-23 10:55:00,5.1,5.1,5.09,5.09,32000.0,5.1,5.1,5.09,5.09,32000.0
2006-03-23 11:00:00,5.09,5.09,5.08,5.08,46000.0,5.09,5.09,5.08,5.08,46000.0
2006-03-23 11:05:00,5.08,5.09,5.06,5.07,57000.0,5.08,5.09,5.06,5.07,57000.0
2006-03-23 11:10:00,5.07,5.08,5.07,5.08,26000.0,5.07,5.08,5.07,5.08,26000.0
2006-03-23 11:15:00,5.08,5.08,5.07,5.08,21000.0,5.08,5.08,5.07,5.08,21000.0
2006-03-23 11:20:00,5.08,5.11,5.08,5.11,19000.0,5.08,5.11,5.08,5.11,19000.0
2006-03-23 11:25:00,5.08,5.08,5.07,5.08,12000.0,5.08,5.08,5.07,5.08,12000.0
2006-03-23 11:30:00,5.08,5.08,5.08,5.08,5000.0,5.08,5.08,5.08,5.08,5000.0
2006-03-23 11:35:00,5.08,5.09,5.08,5.09,19000.0,5.08,5.09,5.08,5.09,19000.0
2006-03-23 11:40:00,5.08,5.08,5.08,5.08,29000.0,5.08,5.08,5.08,5.08,29000.0
2006-03-23 11:45:00,5.09,5.13,5.09,5.13,54000.0,5.09,5.13,5.09,5.13,54000.0
2006-03-23 11:50:00,5.13,5.13,5.12,5.13,22000.0,5.13,5.13,5.12,5.13,22000.0
2006-03-23 11:55:00,5.13,5.13,5.12,5.13,20000.0,5.13,5.13,5.12,5.13,20000.0
2006-03-23 12:00:00,5.11,5.11,5.1,5.11,7000.0,5.11,5.11,5.1,5.11,7000.0
2006-03-23 12:05:00,5.11,5.11,5.09,5.09,41000.0,5.11,5.11,5.09,5.09,41000.0
2006-03-23 12:10:00,5.09,5.09,5.08,5.08,43000.0,5.09,5.09,5.08,5.08,43000.0
2006-03-23 12:15:00,5.08,5.08,5.08,5.08,40000.0,5.08,5.08,5.08,5.08,40000.0
2006-03-23 12:20:00,5.08,5.09,5.08,5.09,54000.0,5.08,5.09,5.08,5.09,54000.0
2006-03-23 12:25:00,5.09,5.09,5.09,5.09,14000.0,5.09,5.09,5.09,5.09,14000.0
2006-03-23 12:30:00,5.09,5.1,5.09,5.09,6000.0,5.09,5.1,5.09,5.09,6000.0
2006-03-23 12:35:00,5.09,5.09,5.09,5.09,4000.0,5.09,5.09,5.09,5.09,4000.0
2006-03-23 12:40:00,5.08,5.09,5.07,5.09,65000.0,5.08,5.09,5.07,5.09,65000.0
2006-03-23 12:45:00,5.08,5.08,5.08,5.08,27000.0,5.08,5.08,5.08,5.08,27000.0
2006-03-23 12:50:00,5.08,5.08,5.08,5.08,34000.0,5.08,5.08,5.08,5.08,34000.0
2006-03-23 12:55:00,5.08,5.08,5.08,5.08,12000.0,5.08,5.08,5.08,5.08,12000.0
2006-03-23 13:00:00,5.08,5.09,5.08,5.09,23000.0,5.08,5.09,5.08,5.09,23000.0
2006-03-23 13:05:00,5.09,5.09,5.09,5.09,5000.0,5.09,5.09,5.09,5.09,5000.0
2006-03-23 13:10:00,5.09,5.1,5.09,5.1,11000.0,5.09,5.1,5.09,5.1,11000.0
2006-03-23 13:15:00,5.09,5.09,5.09,5.09,2000.0,5.09,5.09,5.09,5.09,2000.0
2006-03-23 13:20:00,5.09,5.09,5.08,5.08,13000.0,5.09,5.09,5.08,5.08,13000.0
2006-03-23 13:25:00,5.08,5.08,5.08,5.08,2000.0,5.08,5.08,5.08,5.08,2000.0
2006-03-23 13:30:00,5.08,5.08,5.08,5.08,8000.0,5.08,5.08,5.08,5.08,8000.0
2006-03-23 13:35:00,5.08,5.09,5.08,5.09,8000.0,5.08,5.09,5.08,5.09,8000.0
2006-03-23 13:40:00,5.08,5.09,5.07,5.08,63000.0,5.08,5.09,5.07,5.08,63000.0
2006-03-23 13:45:00,5.08,5.09,5.08,5.09,19000.0,5.08,5.09,5.08,5.09,19000.0
2006-03-23 13:50:00,5.09,5.09,5.08,5.09,13000.0,5.09,5.09,5.08,5.09,13000.0
2006-03-23 13:55:00,5.09,5.11,5.09,5.11,44000.0,5.09,5.11,5.09,5.11,44000.0
2006-03-23 14:00:00,5.11,5.11,5.11,5.11,24000.0,5.11,5.11,5.11,5.11,24000.0
2006-03-23 14:05:00,5.11,5.12,5.1,5.1,21000.0,5.11,5.12,5.1,5.1,21000.0
2006-03-23 14:10:00,5.1,5.12,5.1,5.12,36000.0,5.1,5.12,5.1,5.12,36000.0
2006-03-23 14:15:00,5.12,5.12,5.12,5.12,29000.0,5.12,5.12,5.12,5.12,29000.0
2006-03-23 14:20:00,5.12,5.13,5.12,5.12,25000.0,5.12,5.13,5.12,5.12,25000.0
2006-03-23 14:25:00,5.13,5.13,5.13,5.13,6000.0,5.13,5.13,5.13,5.13,6000.0
2006-03-23 14:30:00,5.13,5.13,5.11,5.12,20000.0,5.13,5.13,5.11,5.12,20000.0
2006-03-23 14:35:00,5.12,5.12,5.12,5.12,0.0,5.12,5.12,5.12,5.12,0.0
2006-03-23 14:40:00,5.12,5.13,5.12,5.13,29000.0,5.12,5.13,5.12,5.13,29000.0
2006-03-23 14:45:00,5.13,5.13,5.12,5.12,23000.0,5.13,5.13,5.12,5.12,23000.0
2006-03-23 14:50:00,5.12,5.12,5.11,5.11,8000.0,5.12,5.12,5.11,5.11,8000.0
2006-03-23 14:55:00,5.12,5.12,5.08,5.08,51000.0,5.12,5.12,5.08,5.08,51000.0
2006-03-23 15:00:00,5.07,5.08,5.07,5.07,14000.0,5.07,5.08,5.07,5.07,14000.0
2006-03-23 15:05:00,5.08,5.08,5.07,5.08,19000.0,5.08,5.08,5.07,5.08,19000.0
2006-03-23 15:10:00,5.08,5.09,5.07,5.08,69000.0,5.08,5.09,5.07,5.08,69000.0
2006-03-23 15:15:00,5.09,5.09,5.08,5.09,29000.0,5.09,5.09,5.08,5.09,29000.0
2006-03-23 15:20:00,5.09,5.09,5.07,5.07,39000.0,5.09,5.09,5.07,5.07,39000.0
2006-03-23 15:25:00,5.08,5.08,5.07,5.07,54000.0,5.08,5.08,5.07,5.07,54000.0
2006-03-23 15:30:00,5.07,5.07,5.07,5.07,11000.0,5.07,5.07,5.07,5.07,11000.0
2006-03-23 15:35:00,5.07,5.08,5.07,5.07,16000.0,5.07,5.08,5.07,5.07,16000.0
2006-03-23 15:40:00,5.07,5.07,5.07,5.07,42000.0,5.07,5.07,5.07,5.07,42000.0
2006-03-23 15:45:00,5.07,5.07,5.06,5.06,86000.0,5.07,5.07,5.06,5.06,86000.0
2006-03-23 15:50:00,5.06,5.07,5.06,5.06,68000.0,5.06,5.07,5.06,5.06,68000.0
2006-03-23 15:55:00,5.06,5.07,5.05,5.06,257000.0,5.06,5.07,5.05,5.06,257000.0
2006-03-24 09:30:00,5.15,5.16,5.08,5.11,78000.0,5.15,5.16,5.08,5.11,78000.0
2006-03-24 09:35:00,5.11,5.16,5.1,5.16,139000.0,5.11,5.16,5.1,5.16,139000.0
2006-03-24 09:40:00,5.17,5.18,5.15,5.17,93000.0,5.17,5.18,5.15,5.17,93000.0
2006-03-24 09:45:00,5.17,5.19,5.16,5.18,261000.0,5.17,5.19,5.16,5.18,261000.0
2006-03-24 09:50:00,5.17,5.18,5.15,5.15,169000.0,5.17,5.18,5.15,5.15,169000.0
2006-03-24 09:55:00,5.14,5.15,5.14,5.15,37000.0,5.14,5.15,5.14,5.15,37000.0
2006-03-24 10:00:00,5.15,5.16,5.15,5.15,83000.0,5.15,5.16,5.15,5.15,83000.0
2006-03-24 10:05:00,5.15,5.17,5.15,5.17,67000.0,5.15,5.17,5.15,5.17,67000.0
2006-03-24 10:10:00,5.17,5.17,5.15,5.15,15000.0,5.17,5.17,5.15,5.15,15000.0
2006-03-24 10:15:00,5.15,5.17,5.15,5.17,19000.0,5.15,5.17,5.15,5.17,19000.0
2006-03-24 10:20:00,5.16,5.17,5.14,5.14,63000.0,5.16,5.17,5.14,5.14,63000.0
2006-03-24 10:25:00,5.14,5.16,5.14,5.15,40000.0,5.14,5.16,5.14,5.15,40000.0
2006-03-24 10:30:00,5.16,5.17,5.15,5.17,59000.0,5.16,5.17,5.15,5.17,59000.0
2006-03-24 10:35:00,5.17,5.17,5.17,5.17,58000.0,5.17,5.17,5.17,5.17,58000.0
2006-03-24 10:40:00,5.16,5.17,5.14,5.15,54000.0,5.16,5.17,5.14,5.15,54000.0
2006-03-24 10:45:00,5.15,5.16,5.15,5.15,44000.0,5.15,5.16,5.15,5.15,44000.0
2006-03-24 10:50:00,5.14,5.14,5.11,5.12,55000.0,5.14,5.14,5.11,5.12,55000.0
2006-03-24 10:55:00,5.12,5.15,5.12,5.14,45000.0,5.12,5.15,5.12,5.14,45000.0
2006-03-24 11:00:00,5.14,5.15,5.13,5.14,27000.0,5.14,5.15,5.13,5.14,27000.0
2006-03-24 11:05:00,5.14,5.14,5.14,5.14,6000.0,5.14,5.14,5.14,5.14,6000.0
2006-03-24 11:10:00,5.14,5.15,5.14,5.15,26000.0,5.14,5.15,5.14,5.15,26000.0
2006-03-24 11:15:00,5.14,5.14,5.13,5.13,17000.0,5.14,5.14,5.13,5.13,17000.0
2006-03-24 11:20:00,5.14,5.14,5.13,5.13,8000.0,5.14,5.14,5.13,5.13,8000.0
2006-03-24 11:25:00,5.14,5.14,5.12,5.12,22000.0,5.14,5.14,5.12,5.12,22000.0
2006-03-24 11:30:00,5.12,5.16,5.12,5.12,53000.0,5.12,5.16,5.12,5.12,53000.0
2006-03-24 11:35:00,5.13,5.14,5.12,5.13,22000.0,5.13,5.14,5.12,5.13,22000.0
2006-03-24 11:40:00,5.13,5.13,5.13,5.13,1000.0,5.13,5.13,5.13,5.13,1000.0
2006-03-24 11:45:00,5.13,5.13,5.13,5.13,0.0,5.13,5.13,5.13,5.13,0.0
2006-03-24 11:50:00,5.12,5.12,5.09,5.12,142000.0,5.12,5.12,5.09,5.12,142000.0
2006-03-24 11:55:00,5.11,5.11,5.11,5.11,5000.0,5.11,5.11,5.11,5.11,5000.0
2006-03-24 12:00:00,5.11,5.13,5.1,5.13,22000.0,5.11,5.13,5.1,5.13,22000.0
2006-03-24 12:05:00,5.13,5.13,5.1,5.1,22000.0,5.13,5.13,5.1,5.1,22000.0
2006-03-24 12:10:00,5.1,5.1,5.1,5.1,7000.0,5.1,5.1,5.1,5.1,7000.0
2006-03-24 12:15:00,5.1,5.1,5.1,5.1,13000.0,5.1,5.1,5.1,5.1,13000.0
2006-03-24 12:20:00,5.1,5.11,5.1,5.11,41000.0,5.1,5.11,5.1,5.11,41000.0
2006-03-24 12:25:00,5.11,5.12,5.1,5.12,59000.0,5.11,5.12,5.1,5.12,59000.0
2006-03-24 12:30:00,5.12,5.12,5.12,5.12,3000.0,5.12,5.12,5.12,5.12,3000.0
2006-03-24 12:35:00,5.12,5.12,5.11,5.11,2000.0,5.12,5.12,5.11,5.11,2000.0
2006-03-24 12:40:00,5.12,5.14,5.12,5.14,38000.0,5.12,5.14,5.12,5.14,38000.0
2006-03-24 12:45:00,5.12,5.13,5.12,5.13,11000.0,5.12,5.13,5.12,5.13,11000.0
2006-03-24 12:50:00,5.12,5.12,5.1,5.1,6000.0,5.12,5.12,5.1,5.1,6000.0
2006-03-24 12:55:00,5.12,5.13,5.12,5.13,8000.0,5.12,5.13,5.12,5.13,8000.0
2006-03-24 13:00:00,5.1,5.1,5.1,5.1,1000.0,5.1,5.1,5.1,5.1,1000.0
2006-03-24 13:05:00,5.11,5.11,5.11,5.11,8000.0,5.11,5.11,5.11,5.11,8000.0
2006-03-24 13:10:00,5.11,5.11,5.08,5.08,45000.0,5.11,5.11,5.08,5.08,45000.0
2006-03-24 13:15:00,5.09,5.09,5.08,5.08,11000.0,5.09,5.09,5.08,5.08,11000.0
2006-03-24 13:20:00,5.08,5.09,5.05,5.05,53000.0,5.08,5.09,5.05,5.05,53000.0
2006-03-24 13:25:00,5.05,5.07,5.05,5.07,27000.0,5.05,5.07,5.05,5.07,27000.0
2006-03-24 13:30:00,5.08,5.08,5.06,5.06,47000.0,5.08,5.08,5.06,5.06,47000.0
2006-03-24 13:35:00,5.07,5.07,5.07,5.07,9000.0,5.07,5.07,5.07,5.07,9000.0
2006-03-24 13:40:00,5.06,5.06,5.02,5.03,65000.0,5.06,5.06,5.02,5.03,65000.0
2006-03-24 13:45:00,5.03,5.04,5.03,5.04,27000.0,5.03,5.04,5.03,5.04,27000.0
2006-03-24 13:50:00,5.04,5.06,5.03,5.06,36000.0,5.04,5.06,5.03,5.06,36000.0
2006-03-24 13:55:00,5.06,5.07,5.06,5.07,46000.0,5.06,5.07,5.06,5.07,46000.0
2006-03-24 14:00:00,5.07,5.07,5.05,5.05,33000.0,5.07,5.07,5.05,5.05,33000.0
2006-03-24 14:05:00,5.04,5.04,5.04,5.04,4000.0,5.04,5.04,5.04,5.04,4000.0
2006-03-24 14:10:00,5.06,5.06,5.06,5.06,2000.0,5.06,5.06,5.06,5.06,2000.0
2006-03-24 14:15:00,5.06,5.06,5.06,5.06,15000.0,5.06,5.06,5.06,5.06,15000.0
2006-03-24 14:20:00,5.06,5.06,5.05,5.06,9000.0,5.06,5.06,5.05,5.06,9000.0
2006-03-24 14:25:00,5.05,5.05,5.05,5.05,3000.0,5.05,5.05,5.05,5.05,3000.0
2006-03-24 14:30:00,5.05,5.06,5.05,5.05,5000.0,5.05,5.06,5.05,5.05,5000.0
2006-03-24 14:35:00,5.05,5.05,5.04,5.04,10000.0,5.05,5.05,5.04,5.04,10000.0
2006-03-24 14:40:00,5.04,5.06,5.04,5.05,17000.0,5.04,5.06,5.04,5.05,17000.0
2006-03-24 14:45:00,5.05,5.06,5.04,5.04,9000.0,5.05,5.06,5.04,5.04,9000.0
2006-03-24 14:50:00,5.04,5.04,5.03,5.03,67000.0,5.04,5.04,5.03,5.03,67000.0
2006-03-24 14:55:00,5.03,5.03,5.03,5.03,10000.0,5.03,5.03,5.03,5.03,10000.0
2006-03-24 15:00:00,5.03,5.03,5.03,5.03,23000.0,5.03,5.03,5.03,5.03,23000.0
2006-03-24 15:05:00,5.03,5.04,5.03,5.03,77000.0,5.03,5.04,5.03,5.03,77000.0
2006-03-24 15:10:00,5.03,5.03,5.03,5.03,8000.0,5.03,5.03,5.03,5.03,8000.0
2006-03-24 15:15:00,5.03,5.04,5.03,5.03,18000.0,5.03,5.04,5.03,5.03,18000.0
2006-03-24 15:20:00,5.03,5.03,5.03,5.03,39000.0,5.03,5.03,5.03,5.03,39000.0
2006-03-24 15:25:00,5.06,5.06,5.03,5.04,30000.0,5.06,5.06,5.03,5.04,30000.0
2006-03-24 15:30:00,5.04,5.04,5.03,5.03,8000.0,5.04,5.04,5.03,5.03,8000.0
2006-03-24 15:35:00,5.03,5.03,5.03,5.03,29000.0,5.03,5.03,5.03,5.03,29000.0
2006-03-24 15:40:00,5.03,5.04,5.03,5.03,30000.0,5.03,5.04,5.03,5.03,30000.0
2006-03-24 15:45:00,5.03,5.03,5.01,5.02,97000.0,5.03,5.03,5.01,5.02,97000.0
2006-03-24 15:50:00,5.01,5.02,5.01,5.02,27000.0,5.01,5.02,5.01,5.02,27000.0
2006-03-24 15:55:00,5.02,5.03,5.02,5.02,260000.0,5.02,5.03,5.02,5.02,260000.0
2006-03-27 09:30:00,5.12,5.15,5.03,5.08,179000.0,5.12,5.15,5.03,5.08,179000.0
2006-03-27 09:35:00,5.07,5.07,5.04,5.05,47000.0,5.07,5.07,5.04,5.05,47000.0
2006-03-27 09:40:00,5.04,5.07,5.03,5.07,81000.0,5.04,5.07,5.03,5.07,81000.0
2006-03-27 09:45:00,5.06,5.06,5.04,5.05,42000.0,5.06,5.06,5.04,5.05,42000.0
2006-03-27 09:50:00,5.05,5.11,5.05,5.11,149000.0,5.05,5.11,5.05,5.11,149000.0
2006-03-27 09:55:00,5.11,5.11,5.08,5.1,55000.0,5.11,5.11,5.08,5.1,55000.0
2006-03-27 10:00:00,5.09,5.1,5.09,5.1,41000.0,5.09,5.1,5.09,5.1,41000.0
2006-03-27 10:05:00,5.1,5.1,5.09,5.09,23000.0,5.1,5.1,5.09,5.09,23000.0
2006-03-27 10:10:00,5.09,5.1,5.09,5.09,73000.0,5.09,5.1,5.09,5.09,73000.0
2006-03-27 10:15:00,5.1,5.11,5.1,5.11,86000.0,5.1,5.11,5.1,5.11,86000.0
2006-03-27 10:20:00,5.11,5.13,5.1,5.12,48000.0,5.11,5.13,5.1,5.12,48000.0
2006-03-27 10:25:00,5.12,5.13,5.12,5.13,84000.0,5.12,5.13,5.12,5.13,84000.0
2006-03-27 10:30:00,5.13,5.13,5.12,5.13,32000.0,5.13,5.13,5.12,5.13,32000.0
2006-03-27 10:35:00,5.12,5.16,5.12,5.14,372000.0,5.12,5.16,5.12,5.14,372000.0
2006-03-27 10:40:00,5.14,5.15,5.13,5.15,30000.0,5.14,5.15,5.13,5.15,30000.0
2006-03-27 10:45:00,5.14,5.15,5.14,5.15,30000.0,5.14,5.15,5.14,5.15,30000.0
2006-03-27 10:50:00,5.15,5.15,5.14,5.14,66000.0,5.15,5.15,5.14,5.14,66000.0
2006-03-27 10:55:00,5.15,5.19,5.14,5.17,204000.0,5.15,5.19,5.14,5.17,204000.0
2006-03-27 11:00:00,5.17,5.18,5.15,5.16,119000.0,5.17,5.18,5.15,5.16,119000.0
2006-03-27 11:05:00,5.16,5.18,5.16,5.16,38000.0,5.16,5.18,5.16,5.16,38000.0
2006-03-27 11:10:00,5.17,5.19,5.17,5.18,124000.0,5.17,5.19,5.17,5.18,124000.0
2006-03-27 11:15:00,5.18,5.18,5.17,5.18,26000.0,5.18,5.18,5.17,5.18,26000.0
2006-03-27 11:20:00,5.17,5.17,5.15,5.15,81000.0,5.17,5.17,5.15,5.15,81000.0
2006-03-27 11:25:00,5.15,5.15,5.14,5.15,7000.0,5.15,5.15,5.14,5.15,7000.0
2006-03-27 11:30:00,5.15,5.15,5.12,5.12,75000.0,5.15,5.15,5.12,5.12,75000.0
2006-03-27 11:35:00,5.13,5.14,5.13,5.13,21000.0,5.13,5.14,5.13,5.13,21000.0
2006-03-27 11:40:00,5.14,5.14,5.13,5.14,37000.0,5.14,5.14,5.13,5.14,37000.0
2006-03-27 11:45:00,5.14,5.15,5.14,5.15,29000.0,5.14,5.15,5.14,5.15,29000.0
2006-03-27 11:50:00,5.15,5.17,5.15,5.16,81000.0,5.15,5.17,5.15,5.16,81000.0
2006-03-27 11:55:00,5.16,5.16,5.15,5.15,51000.0,5.16,5.16,5.15,5.15,51000.0
2006-03-27 12:00:00,5.15,5.15,5.15,5.15,16000.0,5.15,5.15,5.15,5.15,16000.0
2006-03-27 12:05:00,5.16,5.16,5.16,5.16,15000.0,5.16,5.16,5.16,5.16,15000.0
2006-03-27 12:10:00,5.16,5.16,5.16,5.16,8000.0,5.16,5.16,5.16,5.16,8000.0
2006-03-27 12:15:00,5.16,5.16,5.15,5.16,19000.0,5.16,5.16,5.15,5.16,19000.0
2006-03-27 12:20:00,5.17,5.17,5.16,5.16,12000.0,5.17,5.17,5.16,5.16,12000.0
2006-03-27 12:25:00,5.15,5.16,5.15,5.15,32000.0,5.15,5.16,5.15,5.15,32000.0
2006-03-27 12:30:00,5.15,5.15,5.15,5.15,36000.0,5.15,5.15,5.15,5.15,36000.0
2006-03-27 12:35:00,5.15,5.16,5.14,5.15,58000.0,5.15,5.16,5.14,5.15,58000.0
2006-03-27 12:40:00,5.15,5.16,5.14,5.14,42000.0,5.15,5.16,5.14,5.14,42000.0
2006-03-27 12:45:00,5.15,5.15,5.15,5.15,7000.0,5.15,5.15,5.15,5.15,7000.0
2006-03-27 12:50:00,5.15,5.16,5.15,5.16,47000.0,5.15,5.16,5.15,5.16,47000.0
2006-03-27 12:55:00,5.16,5.17,5.16,5.17,15000.0,5.16,5.17,5.16,5.17,15000.0
2006-03-27 13:00:00,5.16,5.17,5.16,5.16,53000.0,5.16,5.17,5.16,5.16,53000.0
2006-03-27 13:05:00,5.16,5.16,5.16,5.16,81000.0,5.16,5.16,5.16,5.16,81000.0
2006-03-27 13:10:00,5.16,5.17,5.16,5.17,39000.0,5.16,5.17,5.16,5.17,39000.0
2006-03-27 13:15:00,5.17,5.17,5.16,5.17,33000.0,5.17,5.17,5.16,5.17,33000.0
2006-03-27 13:20:00,5.17,5.17,5.16,5.17,49000.0,5.17,5.17,5.16,5.17,49000.0
2006-03-27 13:25:00,5.17,5.17,5.16,5.17,11000.0,5.17,5.17,5.16,5.17,11000.0
2006-03-27 13:30:00,5.17,5.17,5.16,5.17,28000.0,5.17,5.17,5.16,5.17,28000.0
2006-03-27 13:35:00,5.17,5.18,5.17,5.17,82000.0,5.17,5.18,5.17,5.17,82000.0
2006-03-27 13:40:00,5.17,5.2,5.17,5.19,262000.0,5.17,5.2,5.17,5.19,262000.0
2006-03-27 13:45:00,5.19,5.19,5.18,5.18,26000.0,5.19,5.19,5.18,5.18,26000.0
2006-03-27 13:50:00,5.18,5.18,5.17,5.17,31000.0,5.18,5.18,5.17,5.17,31000.0
2006-03-27 13:55:00,5.18,5.2,5.18,5.2,155000.0,5.18,5.2,5.18,5.2,155000.0
2006-03-27 14:00:00,5.2,5.2,5.18,5.19,32000.0,5.2,5.2,5.18,5.19,32000.0
2006-03-27 14:05:00,5.18,5.24,5.18,5.24,825000.0,5.18,5.24,5.18,5.24,825000.0
2006-03-27 14:10:00,5.23,5.29,5.22,5.26,693000.0,5.23,5.29,5.22,5.26,693000.0
2006-03-27 14:15:00,5.26,5.27,5.24,5.27,221000.0,5.26,5.27,5.24,5.27,221000.0
2006-03-27 14:20:00,5.27,5.27,5.26,5.26,67000.0,5.27,5.27,5.26,5.26,67000.0
2006-03-27 14:25:00,5.27,5.28,5.26,5.28,182000.0,5.27,5.28,5.26,5.28,182000.0
2006-03-27 14:30:00,5.28,5.31,5.27,5.29,572000.0,5.28,5.31,5.27,5.29,572000.0
2006-03-27 14:35:00,5.29,5.29,5.23,5.25,210000.0,5.29,5.29,5.23,5.25,210000.0
2006-03-27 14:40:00,5.24,5.25,5.21,5.22,156000.0,5.24,5.25,5.21,5.22,156000.0
2006-03-27 14:45:00,5.22,5.24,5.22,5.24,65000.0,5.22,5.24,5.22,5.24,65000.0
2006-03-27 14:50:00,5.24,5.24,5.23,5.24,43000.0,5.24,5.24,5.23,5.24,43000.0
2006-03-27 14:55:00,5.24,5.24,5.23,5.23,50000.0,5.24,5.24,5.23,5.23,50000.0
2006-03-27 15:00:00,5.24,5.24,5.23,5.23,85000.0,5.24,5.24,5.23,5.23,85000.0
2006-03-27 15:05:00,5.23,5.24,5.23,5.24,63000.0,5.23,5.24,5.23,5.24,63000.0
2006-03-27 15:10:00,5.24,5.24,5.2,5.2,104000.0,5.24,5.24,5.2,5.2,104000.0
2006-03-27 15:15:00,5.21,5.22,5.17,5.2,203000.0,5.21,5.22,5.17,5.2,203000.0
2006-03-27 15:20:00,5.2,5.22,5.19,5.22,96000.0,5.2,5.22,5.19,5.22,96000.0
2006-03-27 15:25:00,5.21,5.22,5.21,5.22,40000.0,5.21,5.22,5.21,5.22,40000.0
2006-03-27 15:30:00,5.22,5.22,5.18,5.22,74000.0,5.22,5.22,5.18,5.22,74000.0
2006-03-27 15:35:00,5.22,5.23,5.21,5.23,87000.0,5.22,5.23,5.21,5.23,87000.0
2006-03-27 15:40:00,5.24,5.24,5.21,5.22,125000.0,5.24,5.24,5.21,5.22,125000.0
2006-03-27 15:45:00,5.22,5.23,5.22,5.23,80000.0,5.22,5.23,5.22,5.23,80000.0
2006-03-27 15:50:00,5.23,5.3,5.22,5.22,137000.0,5.23,5.3,5.22,5.22,137000.0
2006-03-27 15:55:00,5.22,5.23,5.18,5.19,346000.0,5.22,5.23,5.18,5.19,346000.0
2006-03-28 09:30:00,5.2,5.22,5.13,5.17,141000.0,5.2,5.22,5.13,5.17,141000.0
2006-03-28 09:35:00,5.17,5.17,5.16,5.16,44000.0,5.17,5.17,5.16,5.16,44000.0
2006-03-28 09:40:00,5.17,5.17,5.17,5.17,61000.0,5.17,5.17,5.17,5.17,61000.0
2006-03-28 09:45:00,5.17,5.19,5.17,5.19,101000.0,5.17,5.19,5.17,5.19,101000.0
2006-03-28 09:50:00,5.19,5.2,5.18,5.19,78000.0,5.19,5.2,5.18,5.19,78000.0
2006-03-28 09:55:00,5.19,5.2,5.19,5.2,43000.0,5.19,5.2,5.19,5.2,43000.0
2006-03-28 10:00:00,5.2,5.25,5.19,5.23,197000.0,5.2,5.25,5.19,5.23,197000.0
2006-03-28 10:05:00,5.23,5.23,5.19,5.19,130000.0,5.23,5.23,5.19,5.19,130000.0
2006-03-28 10:10:00,5.19,5.2,5.17,5.19,100000.0,5.19,5.2,5.17,5.19,100000.0
2006-03-28 10:15:00,5.19,5.21,5.19,5.2,91000.0,5.19,5.21,5.19,5.2,91000.0
2006-03-28 10:20:00,5.19,5.2,5.19,5.19,29000.0,5.19,5.2,5.19,5.19,29000.0
2006-03-28 10:25:00,5.19,5.2,5.18,5.18,92000.0,5.19,5.2,5.18,5.18,92000.0
2006-03-28 10:30:00,5.19,5.19,5.17,5.18,30000.0,5.19,5.19,5.17,5.18,30000.0
2006-03-28 10:35:00,5.18,5.18,5.16,5.17,40000.0,5.18,5.18,5.16,5.17,40000.0
2006-03-28 10:40:00,5.16,5.17,5.16,5.17,19000.0,5.16,5.17,5.16,5.17,19000.0
2006-03-28 10:45:00,5.18,5.18,5.17,5.18,10000.0,5.18,5.18,5.17,5.18,10000.0
2006-03-28 10:50:00,5.18,5.19,5.18,5.19,7000.0,5.18,5.19,5.18,5.19,7000.0
2006-03-28 10:55:00,5.18,5.19,5.18,5.19,31000.0,5.18,5.19,5.18,5.19,31000.0
2006-03-28 11:00:00,5.19,5.2,5.19,5.2,18000.0,5.19,5.2,5.19,5.2,18000.0
2006-03-28 11:05:00,5.2,5.2,5.16,5.17,49000.0,5.2,5.2,5.16,5.17,49000.0
2006-03-28 11:10:00,5.17,5.17,5.17,5.17,8000.0,5.17,5.17,5.17,5.17,8000.0
2006-03-28 11:15:00,5.17,5.18,5.17,5.18,13000.0,5.17,5.18,5.17,5.18,13000.0
2006-03-28 11:20:00,5.18,5.18,5.18,5.18,7000.0,5.18,5.18,5.18,5.18,7000.0
2006-03-28 11:25:00,5.18,5.18,5.18,5.18,6000.0,5.18,5.18,5.18,5.18,6000.0
2006-03-28 11:30:00,5.18,5.18,5.15,5.16,41000.0,5.18,5.18,5.15,5.16,41000.0
2006-03-28 11:35:00,5.17,5.17,5.16,5.16,6000.0,5.17,5.17,5.16,5.16,6000.0
2006-03-28 11:40:00,5.16,5.17,5.16,5.17,9000.0,5.16,5.17,5.16,5.17,9000.0
2006-03-28 11:45:00,5.17,5.17,5.16,5.16,16000.0,5.17,5.17,5.16,5.16,16000.0
2006-03-28 11:50:00,5.16,5.17,5.15,5.15,99000.0,5.16,5.17,5.15,5.15,99000.0
2006-03-28 11:55:00,5.15,5.15,5.12,5.12,179000.0,5.15,5.15,5.12,5.12,179000.0
2006-03-28 12:00:00,5.12,5.13,5.12,5.12,41000.0,5.12,5.13,5.12,5.12,41000.0
2006-03-28 12:05:00,5.13,5.14,5.13,5.13,45000.0,5.13,5.14,5.13,5.13,45000.0
2006-03-28 12:10:00,5.14,5.14,5.13,5.13,17000.0,5.14,5.14,5.13,5.13,17000.0
2006-03-28 12:15:00,5.13,5.14,5.12,5.14,80000.0,5.13,5.14,5.12,5.14,80000.0
2006-03-28 12:20:00,5.14,5.14,5.13,5.13,9000.0,5.14,5.14,5.13,5.13,9000.0
2006-03-28 12:25:00,5.13,5.14,5.13,5.13,23000.0,5.13,5.14,5.13,5.13,23000.0
2006-03-28 12:30:00,5.14,5.15,5.14,5.15,47000.0,5.14,5.15,5.14,5.15,47000.0
2006-03-28 12:35:00,5.14,5.15,5.14,5.15,15000.0,5.14,5.15,5.14,5.15,15000.0
2006-03-28 12:40:00,5.15,5.15,5.15,5.15,13000.0,5.15,5.15,5.15,5.15,13000.0
2006-03-28 12:45:00,5.15,5.17,5.14,5.17,61000.0,5.15,5.17,5.14,5.17,61000.0
2006-03-28 12:50:00,5.17,5.18,5.16,5.17,34000.0,5.17,5.18,5.16,5.17,34000.0
2006-03-28 12:55:00,5.17,5.18,5.17,5.18,44000.0,5.17,5.18,5.17,5.18,44000.0
2006-03-28 13:00:00,5.18,5.19,5.16,5.17,108000.0,5.18,5.19,5.16,5.17,108000.0
2006-03-28 13:05:00,5.17,5.17,5.16,5.16,22000.0,5.17,5.17,5.16,5.16,22000.0
2006-03-28 13:10:00,5.17,5.17,5.17,5.17,3000.0,5.17,5.17,5.17,5.17,3000.0
2006-03-28 13:15:00,5.17,5.17,5.17,5.17,8000.0,5.17,5.17,5.17,5.17,8000.0
2006-03-28 13:20:00,5.17,5.17,5.15,5.15,47000.0,5.17,5.17,5.15,5.15,47000.0
2006-03-28 13:25:00,5.16,5.16,5.14,5.14,11000.0,5.16,5.16,5.14,5.14,11000.0
2006-03-28 13:30:00,5.15,5.15,5.15,5.15,2000.0,5.15,5.15,5.15,5.15,2000.0
2006-03-28 13:35:00,5.15,5.15,5.14,5.15,17000.0,5.15,5.15,5.14,5.15,17000.0
2006-03-28 13:40:00,5.15,5.15,5.12,5.12,92000.0,5.15,5.15,5.12,5.12,92000.0
2006-03-28 13:45:00,5.12,5.13,5.12,5.13,16000.0,5.12,5.13,5.12,5.13,16000.0
2006-03-28 13:50:00,5.13,5.14,5.13,5.13,30000.0,5.13,5.14,5.13,5.13,30000.0
2006-03-28 13:55:00,5.14,5.15,5.14,5.15,24000.0,5.14,5.15,5.14,5.15,24000.0
2006-03-28 14:00:00,5.14,5.15,5.13,5.15,152000.0,5.14,5.15,5.13,5.15,152000.0
2006-03-28 14:05:00,5.15,5.17,5.15,5.15,17000.0,5.15,5.17,5.15,5.15,17000.0
2006-03-28 14:10:00,5.14,5.15,5.14,5.15,4000.0,5.14,5.15,5.14,5.15,4000.0
2006-03-28 14:15:00,5.15,5.15,5.11,5.11,112000.0,5.15,5.15,5.11,5.11,112000.0
2006-03-28 14:20:00,5.12,5.12,5.1,5.1,82000.0,5.12,5.12,5.1,5.1,82000.0
2006-03-28 14:25:00,5.1,5.13,5.1,5.12,15000.0,5.1,5.13,5.1,5.12,15000.0
2006-03-28 14:30:00,5.12,5.12,5.09,5.09,115000.0,5.12,5.12,5.09,5.09,115000.0
2006-03-28 14:35:00,5.09,5.13,5.09,5.12,44000.0,5.09,5.13,5.09,5.12,44000.0
2006-03-28 14:40:00,5.12,5.15,5.11,5.14,97000.0,5.12,5.15,5.11,5.14,97000.0
2006-03-28 14:45:00,5.13,5.14,5.12,5.12,31000.0,5.13,5.14,5.12,5.12,31000.0
2006-03-28 14:50:00,5.13,5.13,5.13,5.13,7000.0,5.13,5.13,5.13,5.13,7000.0
2006-03-28 14:55:00,5.14,5.15,5.14,5.14,35000.0,5.14,5.15,5.14,5.14,35000.0
2006-03-28 15:00:00,5.14,5.14,5.13,5.14,16000.0,5.14,5.14,5.13,5.14,16000.0
2006-03-28 15:05:00,5.14,5.14,5.12,5.12,49000.0,5.14,5.14,5.12,5.12,49000.0
2006-03-28 15:10:00,5.13,5.13,5.11,5.12,44000.0,5.13,5.13,5.11,5.12,44000.0
2006-03-28 15:15:00,5.11,5.11,5.09,5.09,113000.0,5.11,5.11,5.09,5.09,113000.0
2006-03-28 15:20:00,5.1,5.11,5.09,5.1,113000.0,5.1,5.11,5.09,5.1,113000.0
2006-03-28 15:25:00,5.1,5.11,5.1,5.1,62000.0,5.1,5.11,5.1,5.1,62000.0
2006-03-28 15:30:00,5.11,5.12,5.11,5.12,27000.0,5.11,5.12,5.11,5.12,27000.0
2006-03-28 15:35:00,5.12,5.12,5.12,5.12,48000.0,5.12,5.12,5.12,5.12,48000.0
2006-03-28 15:40:00,5.12,5.12,5.11,5.11,86000.0,5.12,5.12,5.11,5.11,86000.0
2006-03-28 15:45:00,5.11,5.11,5.11,5.11,58000.0,5.11,5.11,5.11,5.11,58000.0
2006-03-28 15:50:00,5.11,5.12,5.11,5.12,35000.0,5.11,5.12,5.11,5.12,35000.0
2006-03-28 15:55:00,5.12,5.13,5.11,5.11,204000.0,5.12,5.13,5.11,5.11,204000.0
2006-03-29 09:30:00,5.19,5.2,5.16,5.2,190000.0,5.19,5.2,5.16,5.2,190000.0
2006-03-29 09:35:00,5.19,5.2,5.14,5.14,93000.0,5.19,5.2,5.14,5.14,93000.0
2006-03-29 09:40:00,5.15,5.19,5.15,5.17,62000.0,5.15,5.19,5.15,5.17,62000.0
2006-03-29 09:45:00,5.17,5.17,5.16,5.16,68000.0,5.17,5.17,5.16,5.16,68000.0
2006-03-29 09:50:00,5.16,5.2,5.16,5.2,37000.0,5.16,5.2,5.16,5.2,37000.0
2006-03-29 09:55:00,5.2,5.2,5.19,5.2,44000.0,5.2,5.2,5.19,5.2,44000.0
2006-03-29 10:00:00,5.2,5.2,5.18,5.18,159000.0,5.2,5.2,5.18,5.18,159000.0
2006-03-29 10:05:00,5.18,5.18,5.16,5.16,20000.0,5.18,5.18,5.16,5.16,20000.0
2006-03-29 10:10:00,5.16,5.17,5.16,5.17,16000.0,5.16,5.17,5.16,5.17,16000.0
2006-03-29 10:15:00,5.18,5.24,5.18,5.21,355000.0,5.18,5.24,5.18,5.21,355000.0
2006-03-29 10:20:00,5.21,5.23,5.21,5.22,102000.0,5.21,5.23,5.21,5.22,102000.0
2006-03-29 10:25:00,5.22,5.23,5.22,5.22,182000.0,5.22,5.23,5.22,5.22,182000.0
2006-03-29 10:30:00,5.22,5.24,5.22,5.22,167000.0,5.22,5.24,5.22,5.22,167000.0
2006-03-29 10:35:00,5.22,5.23,5.22,5.23,56000.0,5.22,5.23,5.22,5.23,56000.0
2006-03-29 10:40:00,5.23,5.28,5.23,5.25,403000.0,5.23,5.28,5.23,5.25,403000.0
2006-03-29 10:45:00,5.27,5.28,5.24,5.25,242000.0,5.27,5.28,5.24,5.25,242000.0
2006-03-29 10:50:00,5.25,5.26,5.25,5.25,106000.0,5.25,5.26,5.25,5.25,106000.0
2006-03-29 10:55:00,5.25,5.26,5.24,5.25,152000.0,5.25,5.26,5.24,5.25,152000.0
2006-03-29 11:00:00,5.25,5.26,5.24,5.26,153000.0,5.25,5.26,5.24,5.26,153000.0
2006-03-29 11:05:00,5.26,5.29,5.26,5.28,328000.0,5.26,5.29,5.26,5.28,328000.0
2006-03-29 11:10:00,5.28,5.29,5.28,5.28,180000.0,5.28,5.29,5.28,5.28,180000.0
2006-03-29 11:15:00,5.28,5.29,5.27,5.29,120000.0,5.28,5.29,5.27,5.29,120000.0
2006-03-29 11:20:00,5.29,5.31,5.29,5.3,404000.0,5.29,5.31,5.29,5.3,404000.0
2006-03-29 11:25:00,5.31,5.32,5.3,5.3,345000.0,5.31,5.32,5.3,5.3,345000.0
2006-03-29 11:30:00,5.31,5.33,5.3,5.32,325000.0,5.31,5.33,5.3,5.32,325000.0
2006-03-29 11:35:00,5.32,5.32,5.32,5.32,97000.0,5.32,5.32,5.32,5.32,97000.0
2006-03-29 11:40:00,5.32,5.33,5.31,5.32,102000.0,5.32,5.33,5.31,5.32,102000.0
2006-03-29 11:45:00,5.33,5.33,5.32,5.33,116000.0,5.33,5.33,5.32,5.33,116000.0
2006-03-29 11:50:00,5.33,5.36,5.33,5.36,163000.0,5.33,5.36,5.33,5.36,163000.0
2006-03-29 11:55:00,5.36,5.38,5.36,5.37,283000.0,5.36,5.38,5.36,5.37,283000.0
2006-03-29 12:00:00,5.37,5.4,5.37,5.38,213000.0,5.37,5.4,5.37,5.38,213000.0
2006-03-29 12:05:00,5.38,5.4,5.38,5.39,79000.0,5.38,5.4,5.38,5.39,79000.0
2006-03-29 12:10:00,5.39,5.4,5.39,5.4,154000.0,5.39,5.4,5.39,5.4,154000.0
2006-03-29 12:15:00,5.39,5.4,5.39,5.4,120000.0,5.39,5.4,5.39,5.4,120000.0
2006-03-29 12:20:00,5.4,5.4,5.39,5.39,92000.0,5.4,5.4,5.39,5.39,92000.0
2006-03-29 12:25:00,5.39,5.39,5.34,5.38,118000.0,5.39,5.39,5.34,5.38,118000.0
2006-03-29 12:30:00,5.37,5.37,5.36,5.37,66000.0,5.37,5.37,5.36,5.37,66000.0
2006-03-29 12:35:00,5.37,5.37,5.34,5.35,61000.0,5.37,5.37,5.34,5.35,61000.0
2006-03-29 12:40:00,5.35,5.36,5.35,5.36,57000.0,5.35,5.36,5.35,5.36,57000.0
2006-03-29 12:45:00,5.36,5.37,5.36,5.37,160000.0,5.36,5.37,5.36,5.37,160000.0
2006-03-29 12:50:00,5.37,5.38,5.37,5.38,59000.0,5.37,5.38,5.37,5.38,59000.0
2006-03-29 12:55:00,5.38,5.39,5.38,5.38,71000.0,5.38,5.39,5.38,5.38,71000.0
2006-03-29 13:00:00,5.38,5.4,5.38,5.39,54000.0,5.38,5.4,5.38,5.39,54000.0
2006-03-29 13:05:00,5.39,5.4,5.39,5.4,54000.0,5.39,5.4,5.39,5.4,54000.0
2006-03-29 13:10:00,5.4,5.43,5.4,5.41,456000.0,5.4,5.43,5.4,5.41,456000.0
2006-03-29 13:15:00,5.43,5.46,5.42,5.45,233000.0,5.43,5.46,5.42,5.45,233000.0
2006-03-29 13:20:00,5.46,5.49,5.45,5.49,257000.0,5.46,5.49,5.45,5.49,257000.0
2006-03-29 13:25:00,5.49,5.5,5.48,5.5,295000.0,5.49,5.5,5.48,5.5,295000.0
2006-03-29 13:30:00,5.5,5.5,5.47,5.49,149000.0,5.5,5.5,5.47,5.49,149000.0
2006-03-29 13:35:00,5.48,5.49,5.46,5.47,103000.0,5.48,5.49,5.46,5.47,103000.0
2006-03-29 13:40:00,5.47,5.48,5.47,5.47,74000.0,5.47,5.48,5.47,5.47,74000.0
2006-03-29 13:45:00,5.47,5.5,5.47,5.49,105000.0,5.47,5.5,5.47,5.49,105000.0
2006-03-29 13:50:00,5.49,5.5,5.48,5.5,146000.0,5.49,5.5,5.48,5.5,146000.0
2006-03-29 13:55:00,5.5,5.5,5.49,5.49,298000.0,5.5,5.5,5.49,5.49,298000.0
2006-03-29 14:00:00,5.48,5.49,5.46,5.46,50000.0,5.48,5.49,5.46,5.46,50000.0
2006-03-29 14:05:00,5.46,5.48,5.45,5.48,71000.0,5.46,5.48,5.45,5.48,71000.0
2006-03-29 14:10:00,5.48,5.49,5.47,5.49,58000.0,5.48,5.49,5.47,5.49,58000.0
2006-03-29 14:15:00,5.49,5.49,5.46,5.47,48000.0,5.49,5.49,5.46,5.47,48000.0
2006-03-29 14:20:00,5.46,5.47,5.46,5.46,49000.0,5.46,5.47,5.46,5.46,49000.0
2006-03-29 14:25:00,5.47,5.49,5.47,5.49,27000.0,5.47,5.49,5.47,5.49,27000.0
2006-03-29 14:30:00,5.48,5.49,5.45,5.47,46000.0,5.48,5.49,5.45,5.47,46000.0
2006-03-29 14:35:00,5.46,5.47,5.44,5.44,31000.0,5.46,5.47,5.44,5.44,31000.0
2006-03-29 14:40:00,5.45,5.45,5.41,5.41,51000.0,5.45,5.45,5.41,5.41,51000.0
2006-03-29 14:45:00,5.41,5.43,5.41,5.42,27000.0,5.41,5.43,5.41,5.42,27000.0
2006-03-29 14:50:00,5.43,5.44,5.43,5.44,141000.0,5.43,5.44,5.43,5.44,141000.0
2006-03-29 14:55:00,5.43,5.44,5.42,5.42,40000.0,5.43,5.44,5.42,5.42,40000.0
2006-03-29 15:00:00,5.43,5.44,5.42,5.44,44000.0,5.43,5.44,5.42,5.44,44000.0
2006-03-29 15:05:00,5.44,5.44,5.43,5.43,12000.0,5.44,5.44,5.43,5.43,12000.0
2006-03-29 15:10:00,5.43,5.43,5.4,5.42,60000.0,5.43,5.43,5.4,5.42,60000.0
2006-03-29 15:15:00,5.41,5.41,5.38,5.39,109000.0,5.41,5.41,5.38,5.39,109000.0
2006-03-29 15:20:00,5.39,5.42,5.39,5.41,125000.0,5.39,5.42,5.39,5.41,125000.0
2006-03-29 15:25:00,5.41,5.44,5.41,5.44,118000.0,5.41,5.44,5.41,5.44,118000.0
2006-03-29 15:30:00,5.44,5.44,5.4,5.43,96000.0,5.44,5.44,5.4,5.43,96000.0
2006-03-29 15:35:00,5.42,5.43,5.41,5.42,72000.0,5.42,5.43,5.41,5.42,72000.0
2006-03-29 15:40:00,5.42,5.43,5.39,5.41,173000.0,5.42,5.43,5.39,5.41,173000.0
2006-03-29 15:45:00,5.41,5.41,5.38,5.4,206000.0,5.41,5.41,5.38,5.4,206000.0
2006-03-29 15:50:00,5.4,5.41,5.4,5.41,250000.0,5.4,5.41,5.4,5.41,250000.0
2006-03-29 15:55:00,5.41,5.45,5.4,5.45,375000.0,5.41,5.45,5.4,5.45,375000.0
2006-03-30 09:30:00,5.76,5.82,5.69,5.78,2409000.0,5.76,5.82,5.69,5.78,2409000.0
2006-03-30 09:35:00,5.79,5.79,5.69,5.71,970000.0,5.79,5.79,5.69,5.71,970000.0
2006-03-30 09:40:00,5.71,5.74,5.65,5.68,1075000.0,5.71,5.74,5.65,5.68,1075000.0
2006-03-30 09:45:00,5.68,5.69,5.6,5.69,662000.0,5.68,5.69,5.6,5.69,662000.0
2006-03-30 09:50:00,5.69,5.71,5.67,5.69,540000.0,5.69,5.71,5.67,5.69,540000.0
2006-03-30 09:55:00,5.68,5.71,5.64,5.7,393000.0,5.68,5.71,5.64,5.7,393000.0
2006-03-30 10:00:00,5.7,5.74,5.7,5.72,619000.0,5.7,5.74,5.7,5.72,619000.0
2006-03-30 10:05:00,5.72,5.72,5.62,5.62,609000.0,5.72,5.72,5.62,5.62,609000.0
2006-03-30 10:10:00,5.62,5.7,5.61,5.67,310000.0,5.62,5.7,5.61,5.67,310000.0
2006-03-30 10:15:00,5.66,5.67,5.58,5.6,795000.0,5.66,5.67,5.58,5.6,795000.0
2006-03-30 10:20:00,5.6,5.63,5.59,5.63,567000.0,5.6,5.63,5.59,5.63,567000.0
2006-03-30 10:25:00,5.63,5.63,5.6,5.62,216000.0,5.63,5.63,5.6,5.62,216000.0
2006-03-30 10:30:00,5.62,5.62,5.51,5.53,734000.0,5.62,5.62,5.51,5.53,734000.0
2006-03-30 10:35:00,5.52,5.58,5.52,5.57,299000.0,5.52,5.58,5.52,5.57,299000.0
2006-03-30 10:40:00,5.57,5.58,5.53,5.53,299000.0,5.57,5.58,5.53,5.53,299000.0
2006-03-30 10:45:00,5.53,5.68,5.51,5.64,433000.0,5.53,5.68,5.51,5.64,433000.0
2006-03-30 10:50:00,5.64,5.66,5.58,5.61,286000.0,5.64,5.66,5.58,5.61,286000.0
2006-03-30 10:55:00,5.61,5.63,5.59,5.59,95000.0,5.61,5.63,5.59,5.59,95000.0
2006-03-30 11:00:00,5.59,5.64,5.58,5.63,146000.0,5.59,5.64,5.58,5.63,146000.0
2006-03-30 11:05:00,5.63,5.64,5.6,5.6,103000.0,5.63,5.64,5.6,5.6,103000.0
2006-03-30 11:10:00,5.6,5.64,5.6,5.63,129000.0,5.6,5.64,5.6,5.63,129000.0
2006-03-30 11:15:00,5.64,5.64,5.6,5.61,94000.0,5.64,5.64,5.6,5.61,94000.0
2006-03-30 11:20:00,5.6,5.64,5.6,5.64,196000.0,5.6,5.64,5.6,5.64,196000.0
2006-03-30 11:25:00,5.63,5.64,5.63,5.64,41000.0,5.63,5.64,5.63,5.64,41000.0
2006-03-30 11:30:00,5.64,5.67,5.63,5.67,277000.0,5.64,5.67,5.63,5.67,277000.0
2006-03-30 11:35:00,5.67,5.67,5.65,5.66,130000.0,5.67,5.67,5.65,5.66,130000.0
2006-03-30 11:40:00,5.66,5.69,5.66,5.68,154000.0,5.66,5.69,5.66,5.68,154000.0
2006-03-30 11:45:00,5.68,5.69,5.65,5.66,144000.0,5.68,5.69,5.65,5.66,144000.0
2006-03-30 11:50:00,5.66,5.67,5.61,5.63,158000.0,5.66,5.67,5.61,5.63,158000.0
2006-03-30 11:55:00,5.64,5.65,5.63,5.65,54000.0,5.64,5.65,5.63,5.65,54000.0
2006-03-30 12:00:00,5.65,5.68,5.63,5.65,273000.0,5.65,5.68,5.63,5.65,273000.0
2006-03-30 12:05:00,5.64,5.65,5.63,5.64,75000.0,5.64,5.65,5.63,5.64,75000.0
2006-03-30 12:10:00,5.64,5.65,5.64,5.64,70000.0,5.64,5.65,5.64,5.64,70000.0
2006-03-30 12:15:00,5.65,5.65,5.64,5.65,62000.0,5.65,5.65,5.64,5.65,62000.0
2006-03-30 12:20:00,5.65,5.67,5.65,5.66,97000.0,5.65,5.67,5.65,5.66,97000.0
2006-03-30 12:25:00,5.66,5.68,5.65,5.67,85000.0,5.66,5.68,5.65,5.67,85000.0
2006-03-30 12:30:00,5.67,5.7,5.67,5.69,113000.0,5.67,5.7,5.67,5.69,113000.0
2006-03-30 12:35:00,5.69,5.69,5.68,5.69,52000.0,5.69,5.69,5.68,5.69,52000.0
2006-03-30 12:40:00,5.68,5.7,5.66,5.66,76000.0,5.68,5.7,5.66,5.66,76000.0
2006-03-30 12:45:00,5.68,5.68,5.65,5.65,92000.0,5.68,5.68,5.65,5.65,92000.0
2006-03-30 12:50:00,5.66,5.67,5.65,5.66,56000.0,5.66,5.67,5.65,5.66,56000.0
2006-03-30 12:55:00,5.66,5.67,5.64,5.66,142000.0,5.66,5.67,5.64,5.66,142000.0
2006-03-30 13:00:00,5.66,5.68,5.65,5.67,63000.0,5.66,5.68,5.65,5.67,63000.0
2006-03-30 13:05:00,5.68,5.68,5.68,5.68,45000.0,5.68,5.68,5.68,5.68,45000.0
2006-03-30 13:10:00,5.69,5.69,5.65,5.67,64000.0,5.69,5.69,5.65,5.67,64000.0
2006-03-30 13:15:00,5.68,5.68,5.66,5.66,43000.0,5.68,5.68,5.66,5.66,43000.0
2006-03-30 13:20:00,5.67,5.68,5.66,5.67,34000.0,5.67,5.68,5.66,5.67,34000.0
2006-03-30 13:25:00,5.67,5.68,5.67,5.67,42000.0,5.67,5.68,5.67,5.67,42000.0
2006-03-30 13:30:00,5.68,5.68,5.67,5.67,76000.0,5.68,5.68,5.67,5.67,76000.0
2006-03-30 13:35:00,5.67,5.68,5.67,5.68,132000.0,5.67,5.68,5.67,5.68,132000.0
2006-03-30 13:40:00,5.68,5.69,5.67,5.68,90000.0,5.68,5.69,5.67,5.68,90000.0
2006-03-30 13:45:00,5.68,5.68,5.67,5.68,49000.0,5.68,5.68,5.67,5.68,49000.0
2006-03-30 13:50:00,5.68,5.69,5.68,5.69,106000.0,5.68,5.69,5.68,5.69,106000.0
2006-03-30 13:55:00,5.69,5.72,5.69,5.72,350000.0,5.69,5.72,5.69,5.72,350000.0
2006-03-30 14:00:00,5.71,5.72,5.69,5.7,132000.0,5.71,5.72,5.69,5.7,132000.0
2006-03-30 14:05:00,5.7,5.7,5.65,5.66,115000.0,5.7,5.7,5.65,5.66,115000.0
2006-03-30 14:10:00,5.67,5.67,5.64,5.67,153000.0,5.67,5.67,5.64,5.67,153000.0
2006-03-30 14:15:00,5.67,5.69,5.67,5.68,65000.0,5.67,5.69,5.67,5.68,65000.0
2006-03-30 14:20:00,5.68,5.68,5.66,5.67,60000.0,5.68,5.68,5.66,5.67,60000.0
2006-03-30 14:25:00,5.67,5.67,5.65,5.65,73000.0,5.67,5.67,5.65,5.65,73000.0
2006-03-30 14:30:00,5.66,5.66,5.64,5.65,94000.0,5.66,5.66,5.64,5.65,94000.0
2006-03-30 14:35:00,5.66,5.68,5.65,5.66,135000.0,5.66,5.68,5.65,5.66,135000.0
2006-03-30 14:40:00,5.66,5.68,5.65,5.68,132000.0,5.66,5.68,5.65,5.68,132000.0
2006-03-30 14:45:00,5.67,5.67,5.66,5.67,83000.0,5.67,5.67,5.66,5.67,83000.0
2006-03-30 14:50:00,5.67,5.67,5.65,5.66,116000.0,5.67,5.67,5.65,5.66,116000.0
2006-03-30 14:55:00,5.66,5.69,5.66,5.69,135000.0,5.66,5.69,5.66,5.69,135000.0
2006-03-30 15:00:00,5.69,5.7,5.67,5.69,84000.0,5.69,5.7,5.67,5.69,84000.0
2006-03-30 15:05:00,5.69,5.71,5.69,5.7,164000.0,5.69,5.71,5.69,5.7,164000.0
2006-03-30 15:10:00,5.7,5.72,5.69,5.71,334000.0,5.7,5.72,5.69,5.71,334000.0
2006-03-30 15:15:00,5.71,5.77,5.7,5.75,522000.0,5.71,5.77,5.7,5.75,522000.0
2006-03-30 15:20:00,5.75,5.77,5.7,5.71,285000.0,5.75,5.77,5.7,5.71,285000.0
2006-03-30 15:25:00,5.71,5.77,5.71,5.75,474000.0,5.71,5.77,5.71,5.75,474000.0
2006-03-30 15:30:00,5.75,5.79,5.74,5.78,569000.0,5.75,5.79,5.74,5.78,569000.0
2006-03-30 15:35:00,5.78,5.81,5.77,5.78,1017000.0,5.78,5.81,5.77,5.78,1017000.0
2006-03-30 15:40:00,5.79,5.82,5.78,5.81,724000.0,5.79,5.82,5.78,5.81,724000.0
2006-03-30 15:45:00,5.82,5.82,5.78,5.8,440000.0,5.82,5.82,5.78,5.8,440000.0
2006-03-30 15:50:00,5.8,5.82,5.8,5.8,347000.0,5.8,5.82,5.8,5.8,347000.0
2006-03-30 15:55:00,5.81,5.85,5.8,5.8,580000.0,5.81,5.85,5.8,5.8,580000.0
2006-03-31 09:30:00,5.77,5.8,5.63,5.75,583000.0,5.77,5.8,5.63,5.75,583000.0
2006-03-31 09:35:00,5.74,5.78,5.72,5.72,288000.0,5.74,5.78,5.72,5.72,288000.0
2006-03-31 09:40:00,5.73,5.73,5.65,5.68,396000.0,5.73,5.73,5.65,5.68,396000.0
2006-03-31 09:45:00,5.69,5.73,5.67,5.69,198000.0,5.69,5.73,5.67,5.69,198000.0
2006-03-31 09:50:00,5.69,5.7,5.68,5.69,383000.0,5.69,5.7,5.68,5.69,383000.0
2006-03-31 09:55:00,5.69,5.7,5.69,5.69,69000.0,5.69,5.7,5.69,5.69,69000.0
2006-03-31 10:00:00,5.69,5.69,5.68,5.68,392000.0,5.69,5.69,5.68,5.68,392000.0
2006-03-31 10:05:00,5.69,5.69,5.67,5.69,164000.0,5.69,5.69,5.67,5.69,164000.0
2006-03-31 10:10:00,5.68,5.69,5.67,5.67,51000.0,5.68,5.69,5.67,5.67,51000.0
2006-03-31 10:15:00,5.67,5.67,5.65,5.65,184000.0,5.67,5.67,5.65,5.65,184000.0
2006-03-31 10:20:00,5.65,5.67,5.64,5.65,87000.0,5.65,5.67,5.64,5.65,87000.0
2006-03-31 10:25:00,5.65,5.66,5.6,5.61,308000.0,5.65,5.66,5.6,5.61,308000.0
2006-03-31 10:30:00,5.64,5.65,5.61,5.65,123000.0,5.64,5.65,5.61,5.65,123000.0
2006-03-31 10:35:00,5.66,5.66,5.65,5.66,63000.0,5.66,5.66,5.65,5.66,63000.0
2006-03-31 10:40:00,5.66,5.68,5.66,5.67,143000.0,5.66,5.68,5.66,5.67,143000.0
2006-03-31 10:45:00,5.67,5.68,5.66,5.68,90000.0,5.67,5.68,5.66,5.68,90000.0
2006-03-31 10:50:00,5.68,5.69,5.68,5.69,130000.0,5.68,5.69,5.68,5.69,130000.0
2006-03-31 10:55:00,5.68,5.7,5.68,5.69,130000.0,5.68,5.7,5.68,5.69,130000.0
2006-03-31 11:00:00,5.68,5.69,5.68,5.68,11000.0,5.68,5.69,5.68,5.68,11000.0
2006-03-31 11:05:00,5.69,5.69,5.63,5.66,88000.0,5.69,5.69,5.63,5.66,88000.0
2006-03-31 11:10:00,5.67,5.67,5.66,5.67,28000.0,5.67,5.67,5.66,5.67,28000.0
2006-03-31 11:15:00,5.68,5.68,5.66,5.67,48000.0,5.68,5.68,5.66,5.67,48000.0
2006-03-31 11:20:00,5.67,5.68,5.66,5.68,88000.0,5.67,5.68,5.66,5.68,88000.0
2006-03-31 11:25:00,5.68,5.68,5.67,5.68,79000.0,5.68,5.68,5.67,5.68,79000.0
2006-03-31 11:30:00,5.68,5.68,5.66,5.67,61000.0,5.68,5.68,5.66,5.67,61000.0
2006-03-31 11:35:00,5.68,5.68,5.67,5.67,10000.0,5.68,5.68,5.67,5.67,10000.0
2006-03-31 11:40:00,5.67,5.68,5.66,5.66,34000.0,5.67,5.68,5.66,5.66,34000.0
2006-03-31 11:45:00,5.67,5.68,5.66,5.66,49000.0,5.67,5.68,5.66,5.66,49000.0
2006-03-31 11:50:00,5.66,5.66,5.65,5.65,79000.0,5.66,5.66,5.65,5.65,79000.0
2006-03-31 11:55:00,5.66,5.67,5.64,5.67,143000.0,5.66,5.67,5.64,5.67,143000.0
2006-03-31 12:00:00,5.66,5.67,5.65,5.65,90000.0,5.66,5.67,5.65,5.65,90000.0
2006-03-31 12:05:00,5.65,5.66,5.64,5.65,19000.0,5.65,5.66,5.64,5.65,19000.0
2006-03-31 12:10:00,5.65,5.65,5.64,5.65,19000.0,5.65,5.65,5.64,5.65,19000.0
2006-03-31 12:15:00,5.65,5.65,5.64,5.65,16000.0,5.65,5.65,5.64,5.65,16000.0
2006-03-31 12:20:00,5.65,5.65,5.64,5.64,7000.0,5.65,5.65,5.64,5.64,7000.0
2006-03-31 12:25:00,5.64,5.66,5.64,5.64,64000.0,5.64,5.66,5.64,5.64,64000.0
2006-03-31 12:30:00,5.66,5.66,5.64,5.65,214000.0,5.66,5.66,5.64,5.65,214000.0
2006-03-31 12:35:00,5.65,5.67,5.65,5.66,43000.0,5.65,5.67,5.65,5.66,43000.0
2006-03-31 12:40:00,5.66,5.68,5.65,5.68,84000.0,5.66,5.68,5.65,5.68,84000.0
2006-03-31 12:45:00,5.67,5.67,5.65,5.66,40000.0,5.67,5.67,5.65,5.66,40000.0
2006-03-31 12:50:00,5.67,5.69,5.65,5.67,72000.0,5.67,5.69,5.65,5.67,72000.0
2006-03-31 12:55:00,5.69,5.7,5.68,5.69,12000.0,5.69,5.7,5.68,5.69,12000.0
2006-03-31 13:00:00,5.69,5.7,5.65,5.68,91000.0,5.69,5.7,5.65,5.68,91000.0
2006-03-31 13:05:00,5.67,5.67,5.63,5.65,203000.0,5.67,5.67,5.63,5.65,203000.0
2006-03-31 13:10:00,5.64,5.65,5.63,5.64,80000.0,5.64,5.65,5.63,5.64,80000.0
2006-03-31 13:15:00,5.64,5.65,5.64,5.64,43000.0,5.64,5.65,5.64,5.64,43000.0
2006-03-31 13:20:00,5.66,5.66,5.65,5.65,15000.0,5.66,5.66,5.65,5.65,15000.0
2006-03-31 13:25:00,5.65,5.65,5.63,5.64,45000.0,5.65,5.65,5.63,5.64,45000.0
2006-03-31 13:30:00,5.64,5.64,5.63,5.63,108000.0,5.64,5.64,5.63,5.63,108000.0
2006-03-31 13:35:00,5.63,5.65,5.63,5.64,83000.0,5.63,5.65,5.63,5.64,83000.0
2006-03-31 13:40:00,5.64,5.65,5.64,5.65,67000.0,5.64,5.65,5.64,5.65,67000.0
2006-03-31 13:45:00,5.65,5.66,5.63,5.65,89000.0,5.65,5.66,5.63,5.65,89000.0
2006-03-31 13:50:00,5.66,5.66,5.64,5.65,132000.0,5.66,5.66,5.64,5.65,132000.0
2006-03-31 13:55:00,5.65,5.66,5.65,5.65,40000.0,5.65,5.66,5.65,5.65,40000.0
2006-03-31 14:00:00,5.65,5.65,5.64,5.65,52000.0,5.65,5.65,5.64,5.65,52000.0
2006-03-31 14:05:00,5.65,5.65,5.62,5.62,98000.0,5.65,5.65,5.62,5.62,98000.0
2006-03-31 14:10:00,5.62,5.63,5.62,5.62,72000.0,5.62,5.63,5.62,5.62,72000.0
2006-03-31 14:15:00,5.62,5.62,5.62,5.62,18000.0,5.62,5.62,5.62,5.62,18000.0
2006-03-31 14:20:00,5.63,5.63,5.62,5.62,37000.0,5.63,5.63,5.62,5.62,37000.0
2006-03-31 14:25:00,5.62,5.62,5.61,5.62,51000.0,5.62,5.62,5.61,5.62,51000.0
2006-03-31 14:30:00,5.62,5.62,5.59,5.59,457000.0,5.62,5.62,5.59,5.59,457000.0
2006-03-31 14:35:00,5.59,5.6,5.55,5.58,363000.0,5.59,5.6,5.55,5.58,363000.0
2006-03-31 14:40:00,5.59,5.6,5.58,5.59,109000.0,5.59,5.6,5.58,5.59,109000.0
2006-03-31 14:45:00,5.58,5.59,5.57,5.57,81000.0,5.58,5.59,5.57,5.57,81000.0
2006-03-31 14:50:00,5.57,5.59,5.57,5.58,87000.0,5.57,5.59,5.57,5.58,87000.0
2006-03-31 14:55:00,5.59,5.6,5.58,5.58,69000.0,5.59,5.6,5.58,5.58,69000.0
2006-03-31 15:00:00,5.58,5.6,5.57,5.6,116000.0,5.58,5.6,5.57,5.6,116000.0
2006-03-31 15:05:00,5.59,5.59,5.57,5.59,92000.0,5.59,5.59,5.57,5.59,92000.0
2006-03-31 15:10:00,5.59,5.63,5.58,5.62,193000.0,5.59,5.63,5.58,5.62,193000.0
2006-03-31 15:15:00,5.62,5.66,5.6,5.64,202000.0,5.62,5.66,5.6,5.64,202000.0
2006-03-31 15:20:00,5.64,5.65,5.62,5.63,158000.0,5.64,5.65,5.62,5.63,158000.0
2006-03-31 15:25:00,5.63,5.65,5.61,5.62,174000.0,5.63,5.65,5.61,5.62,174000.0
2006-03-31 15:30:00,5.62,5.64,5.6,5.64,226000.0,5.62,5.64,5.6,5.64,226000.0
2006-03-31 15:35:00,5.61,5.65,5.6,5.61,223000.0,5.61,5.65,5.6,5.61,223000.0
2006-03-31 15:40:00,5.61,5.63,5.6,5.62,75000.0,5.61,5.63,5.6,5.62,75000.0
2006-03-31 15:45:00,5.62,5.64,5.61,5.63,164000.0,5.62,5.64,5.61,5.63,164000.0
2006-03-31 15:50:00,5.63,5.64,5.63,5.63,154000.0,5.63,5.64,5.63,5.63,154000.0
2006-03-31 15:55:00,5.64,5.65,5.63,5.63,229000.0,5.64,5.65,5.63,5.63,229000.0
2006-04-03 09:30:00,5.75,5.77,5.66,5.71,239000.0,5.75,5.77,5.66,5.71,239000.0
2006-04-03 09:35:00,5.73,5.73,5.7,5.72,74000.0,5.73,5.73,5.7,5.72,74000.0
2006-04-03 09:40:00,5.7,5.77,5.66,5.76,115000.0,5.7,5.77,5.66,5.76,115000.0
2006-04-03 09:45:00,5.77,5.78,5.72,5.76,133000.0,5.77,5.78,5.72,5.76,133000.0
2006-04-03 09:50:00,5.76,5.76,5.7,5.71,120000.0,5.76,5.76,5.7,5.71,120000.0
2006-04-03 09:55:00,5.73,5.73,5.63,5.7,157000.0,5.73,5.73,5.63,5.7,157000.0
2006-04-03 10:00:00,5.71,5.76,5.7,5.75,315000.0,5.71,5.76,5.7,5.75,315000.0
2006-04-03 10:05:00,5.76,5.76,5.75,5.75,120000.0,5.76,5.76,5.75,5.75,120000.0
2006-04-03 10:10:00,5.75,5.76,5.69,5.69,131000.0,5.75,5.76,5.69,5.69,131000.0
2006-04-03 10:15:00,5.69,5.71,5.66,5.67,172000.0,5.69,5.71,5.66,5.67,172000.0
2006-04-03 10:20:00,5.67,5.71,5.67,5.71,114000.0,5.67,5.71,5.67,5.71,114000.0
2006-04-03 10:25:00,5.71,5.72,5.71,5.71,42000.0,5.71,5.72,5.71,5.71,42000.0
2006-04-03 10:30:00,5.71,5.73,5.7,5.71,236000.0,5.71,5.73,5.7,5.71,236000.0
2006-04-03 10:35:00,5.73,5.75,5.71,5.75,205000.0,5.73,5.75,5.71,5.75,205000.0
2006-04-03 10:40:00,5.75,5.75,5.72,5.72,88000.0,5.75,5.75,5.72,5.72,88000.0
2006-04-03 10:45:00,5.74,5.79,5.73,5.74,514000.0,5.74,5.79,5.73,5.74,514000.0
2006-04-03 10:50:00,5.75,5.75,5.72,5.75,163000.0,5.75,5.75,5.72,5.75,163000.0
2006-04-03 10:55:00,5.75,5.76,5.73,5.73,189000.0,5.75,5.76,5.73,5.73,189000.0
2006-04-03 11:00:00,5.73,5.75,5.73,5.75,222000.0,5.73,5.75,5.73,5.75,222000.0
2006-04-03 11:05:00,5.75,5.76,5.71,5.71,252000.0,5.75,5.76,5.71,5.71,252000.0
2006-04-03 11:10:00,5.71,5.73,5.71,5.71,372000.0,5.71,5.73,5.71,5.71,372000.0
2006-04-03 11:15:00,5.71,5.73,5.67,5.69,329000.0,5.71,5.73,5.67,5.69,329000.0
2006-04-03 11:20:00,5.69,5.74,5.68,5.71,163000.0,5.69,5.74,5.68,5.71,163000.0
2006-04-03 11:25:00,5.72,5.76,5.72,5.75,171000.0,5.72,5.76,5.72,5.75,171000.0
2006-04-03 11:30:00,5.75,5.76,5.74,5.74,46000.0,5.75,5.76,5.74,5.74,46000.0
2006-04-03 11:35:00,5.74,5.76,5.74,5.75,59000.0,5.74,5.76,5.74,5.75,59000.0
2006-04-03 11:40:00,5.75,5.75,5.74,5.75,37000.0,5.75,5.75,5.74,5.75,37000.0
2006-04-03 11:45:00,5.75,5.76,5.74,5.76,25000.0,5.75,5.76,5.74,5.76,25000.0
2006-04-03 11:50:00,5.76,5.77,5.75,5.75,146000.0,5.76,5.77,5.75,5.75,146000.0
2006-04-03 11:55:00,5.76,5.77,5.76,5.76,175000.0,5.76,5.77,5.76,5.76,175000.0
2006-04-03 12:00:00,5.76,5.76,5.75,5.75,28000.0,5.76,5.76,5.75,5.75,28000.0
2006-04-03 12:05:00,5.75,5.75,5.72,5.74,42000.0,5.75,5.75,5.72,5.74,42000.0
2006-04-03 12:10:00,5.74,5.76,5.73,5.73,86000.0,5.74,5.76,5.73,5.73,86000.0
2006-04-03 12:15:00,5.75,5.75,5.74,5.75,5000.0,5.75,5.75,5.74,5.75,5000.0
2006-04-03 12:20:00,5.76,5.77,5.76,5.76,105000.0,5.76,5.77,5.76,5.76,105000.0
2006-04-03 12:25:00,5.77,5.79,5.76,5.79,382000.0,5.77,5.79,5.76,5.79,382000.0
2006-04-03 12:30:00,5.79,5.79,5.78,5.79,186000.0,5.79,5.79,5.78,5.79,186000.0
2006-04-03 12:35:00,5.79,5.79,5.77,5.78,37000.0,5.79,5.79,5.77,5.78,37000.0
2006-04-03 12:40:00,5.78,5.79,5.76,5.77,78000.0,5.78,5.79,5.76,5.77,78000.0
2006-04-03 12:45:00,5.77,5.78,5.72,5.72,88000.0,5.77,5.78,5.72,5.72,88000.0
2006-04-03 12:50:00,5.72,5.73,5.7,5.72,109000.0,5.72,5.73,5.7,5.72,109000.0
2006-04-03 12:55:00,5.71,5.75,5.71,5.73,35000.0,5.71,5.75,5.71,5.73,35000.0
2006-04-03 13:00:00,5.73,5.74,5.72,5.72,40000.0,5.73,5.74,5.72,5.72,40000.0
2006-04-03 13:05:00,5.72,5.72,5.67,5.71,226000.0,5.72,5.72,5.67,5.71,226000.0
2006-04-03 13:10:00,5.7,5.7,5.66,5.66,215000.0,5.7,5.7,5.66,5.66,215000.0
2006-04-03 13:15:00,5.67,5.68,5.67,5.68,13000.0,5.67,5.68,5.67,5.68,13000.0
2006-04-03 13:20:00,5.68,5.68,5.67,5.67,13000.0,5.68,5.68,5.67,5.67,13000.0
2006-04-03 13:25:00,5.68,5.7,5.68,5.7,45000.0,5.68,5.7,5.68,5.7,45000.0
2006-04-03 13:30:00,5.69,5.7,5.69,5.7,17000.0,5.69,5.7,5.69,5.7,17000.0
2006-04-03 13:35:00,5.7,5.7,5.69,5.7,37000.0,5.7,5.7,5.69,5.7,37000.0
2006-04-03 13:40:00,5.7,5.7,5.7,5.7,33000.0,5.7,5.7,5.7,5.7,33000.0
2006-04-03 13:45:00,5.7,5.71,5.68,5.68,121000.0,5.7,5.71,5.68,5.68,121000.0
2006-04-03 13:50:00,5.69,5.7,5.68,5.7,108000.0,5.69,5.7,5.68,5.7,108000.0
2006-04-03 13:55:00,5.69,5.7,5.68,5.68,71000.0,5.69,5.7,5.68,5.68,71000.0
2006-04-03 14:00:00,5.69,5.7,5.69,5.69,34000.0,5.69,5.7,5.69,5.69,34000.0
2006-04-03 14:05:00,5.69,5.7,5.69,5.7,34000.0,5.69,5.7,5.69,5.7,34000.0
2006-04-03 14:10:00,5.7,5.7,5.7,5.7,27000.0,5.7,5.7,5.7,5.7,27000.0
2006-04-03 14:15:00,5.7,5.7,5.68,5.68,44000.0,5.7,5.7,5.68,5.68,44000.0
2006-04-03 14:20:00,5.69,5.69,5.68,5.68,49000.0,5.69,5.69,5.68,5.68,49000.0
2006-04-03 14:25:00,5.68,5.68,5.65,5.66,125000.0,5.68,5.68,5.65,5.66,125000.0
2006-04-03 14:30:00,5.66,5.67,5.63,5.63,128000.0,5.66,5.67,5.63,5.63,128000.0
2006-04-03 14:35:00,5.64,5.67,5.63,5.64,105000.0,5.64,5.67,5.63,5.64,105000.0
2006-04-03 14:40:00,5.63,5.64,5.6,5.6,224000.0,5.63,5.64,5.6,5.6,224000.0
2006-04-03 14:45:00,5.61,5.62,5.61,5.61,95000.0,5.61,5.62,5.61,5.61,95000.0
2006-04-03 14:50:00,5.61,5.62,5.6,5.62,136000.0,5.61,5.62,5.6,5.62,136000.0
2006-04-03 14:55:00,5.62,5.62,5.62,5.62,60000.0,5.62,5.62,5.62,5.62,60000.0
2006-04-03 15:00:00,5.61,5.62,5.56,5.58,414000.0,5.61,5.62,5.56,5.58,414000.0
2006-04-03 15:05:00,5.59,5.61,5.58,5.6,229000.0,5.59,5.61,5.58,5.6,229000.0
2006-04-03 15:10:00,5.6,5.61,5.58,5.58,47000.0,5.6,5.61,5.58,5.58,47000.0
2006-04-03 15:15:00,5.58,5.6,5.58,5.59,247000.0,5.58,5.6,5.58,5.59,247000.0
2006-04-03 15:20:00,5.6,5.6,5.59,5.6,65000.0,5.6,5.6,5.59,5.6,65000.0
2006-04-03 15:25:00,5.6,5.6,5.58,5.6,191000.0,5.6,5.6,5.58,5.6,191000.0
2006-04-03 15:30:00,5.59,5.59,5.58,5.58,111000.0,5.59,5.59,5.58,5.58,111000.0
2006-04-03 15:35:00,5.58,5.58,5.53,5.53,292000.0,5.58,5.58,5.53,5.53,292000.0
2006-04-03 15:40:00,5.52,5.54,5.48,5.5,490000.0,5.52,5.54,5.48,5.5,490000.0
2006-04-03 15:45:00,5.49,5.5,5.49,5.5,320000.0,5.49,5.5,5.49,5.5,320000.0
2006-04-03 15:50:00,5.5,5.51,5.48,5.49,378000.0,5.5,5.51,5.48,5.49,378000.0
2006-04-03 15:55:00,5.48,5.51,5.48,5.49,497000.0,5.48,5.51,5.48,5.49,497000.0
2006-04-04 09:30:00,5.51,5.51,5.43,5.47,103000.0,5.51,5.51,5.43,5.47,103000.0
2006-04-04 09:35:00,5.47,5.49,5.47,5.48,49000.0,5.47,5.49,5.47,5.48,49000.0
2006-04-04 09:40:00,5.48,5.48,5.46,5.46,174000.0,5.48,5.48,5.46,5.46,174000.0
2006-04-04 09:45:00,5.46,5.46,5.43,5.46,189000.0,5.46,5.46,5.43,5.46,189000.0
2006-04-04 09:50:00,5.45,5.45,5.43,5.44,79000.0,5.45,5.45,5.43,5.44,79000.0
2006-04-04 09:55:00,5.43,5.46,5.43,5.45,121000.0,5.43,5.46,5.43,5.45,121000.0
2006-04-04 10:00:00,5.44,5.49,5.44,5.49,93000.0,5.44,5.49,5.44,5.49,93000.0
2006-04-04 10:05:00,5.49,5.55,5.48,5.49,384000.0,5.49,5.55,5.48,5.49,384000.0
2006-04-04 10:10:00,5.5,5.52,5.47,5.49,162000.0,5.5,5.52,5.47,5.49,162000.0
2006-04-04 10:15:00,5.5,5.52,5.48,5.52,102000.0,5.5,5.52,5.48,5.52,102000.0
2006-04-04 10:20:00,5.51,5.54,5.5,5.51,124000.0,5.51,5.54,5.5,5.51,124000.0
2006-04-04 10:25:00,5.52,5.52,5.49,5.49,61000.0,5.52,5.52,5.49,5.49,61000.0
2006-04-04 10:30:00,5.5,5.52,5.5,5.52,63000.0,5.5,5.52,5.5,5.52,63000.0
2006-04-04 10:35:00,5.52,5.52,5.5,5.52,73000.0,5.52,5.52,5.5,5.52,73000.0
2006-04-04 10:40:00,5.51,5.52,5.51,5.52,27000.0,5.51,5.52,5.51,5.52,27000.0
2006-04-04 10:45:00,5.52,5.58,5.51,5.56,217000.0,5.52,5.58,5.51,5.56,217000.0
2006-04-04 10:50:00,5.56,5.58,5.56,5.57,56000.0,5.56,5.58,5.56,5.57,56000.0
2006-04-04 10:55:00,5.57,5.58,5.57,5.57,59000.0,5.57,5.58,5.57,5.57,59000.0
2006-04-04 11:00:00,5.57,5.57,5.54,5.54,69000.0,5.57,5.57,5.54,5.54,69000.0
2006-04-04 11:05:00,5.54,5.55,5.52,5.54,74000.0,5.54,5.55,5.52,5.54,74000.0
2006-04-04 11:10:00,5.52,5.57,5.52,5.57,101000.0,5.52,5.57,5.52,5.57,101000.0
2006-04-04 11:15:00,5.57,5.57,5.56,5.56,26000.0,5.57,5.57,5.56,5.56,26000.0
2006-04-04 11:20:00,5.55,5.56,5.55,5.55,10000.0,5.55,5.56,5.55,5.55,10000.0
2006-04-04 11:25:00,5.55,5.55,5.52,5.54,51000.0,5.55,5.55,5.52,5.54,51000.0
2006-04-04 11:30:00,5.54,5.54,5.51,5.51,47000.0,5.54,5.54,5.51,5.51,47000.0
2006-04-04 11:35:00,5.52,5.53,5.52,5.52,46000.0,5.52,5.53,5.52,5.52,46000.0
2006-04-04 11:40:00,5.51,5.52,5.5,5.51,91000.0,5.51,5.52,5.5,5.51,91000.0
2006-04-04 11:45:00,5.52,5.53,5.5,5.52,44000.0,5.52,5.53,5.5,5.52,44000.0
2006-04-04 11:50:00,5.52,5.53,5.46,5.52,121000.0,5.52,5.53,5.46,5.52,121000.0
2006-04-04 11:55:00,5.52,5.52,5.5,5.52,66000.0,5.52,5.52,5.5,5.52,66000.0
2006-04-04 12:00:00,5.5,5.51,5.48,5.48,27000.0,5.5,5.51,5.48,5.48,27000.0
2006-04-04 12:05:00,5.49,5.53,5.49,5.51,49000.0,5.49,5.53,5.49,5.51,49000.0
2006-04-04 12:10:00,5.52,5.54,5.52,5.53,112000.0,5.52,5.54,5.52,5.53,112000.0
2006-04-04 12:15:00,5.53,5.55,5.52,5.53,94000.0,5.53,5.55,5.52,5.53,94000.0
2006-04-04 12:20:00,5.53,5.55,5.53,5.54,83000.0,5.53,5.55,5.53,5.54,83000.0
2006-04-04 12:25:00,5.53,5.54,5.53,5.54,12000.0,5.53,5.54,5.53,5.54,12000.0
2006-04-04 12:30:00,5.54,5.54,5.54,5.54,11000.0,5.54,5.54,5.54,5.54,11000.0
2006-04-04 12:35:00,5.54,5.55,5.53,5.54,34000.0,5.54,5.55,5.53,5.54,34000.0
2006-04-04 12:40:00,5.54,5.54,5.52,5.52,58000.0,5.54,5.54,5.52,5.52,58000.0
2006-04-04 12:45:00,5.52,5.54,5.51,5.51,49000.0,5.52,5.54,5.51,5.51,49000.0
2006-04-04 12:50:00,5.52,5.53,5.52,5.53,50000.0,5.52,5.53,5.52,5.53,50000.0
2006-04-04 12:55:00,5.53,5.53,5.52,5.53,28000.0,5.53,5.53,5.52,5.53,28000.0
2006-04-04 13:00:00,5.53,5.53,5.53,5.53,2000.0,5.53,5.53,5.53,5.53,2000.0
2006-04-04 13:05:00,5.52,5.52,5.52,5.52,2000.0,5.52,5.52,5.52,5.52,2000.0
2006-04-04 13:10:00,5.52,5.53,5.5,5.5,29000.0,5.52,5.53,5.5,5.5,29000.0
2006-04-04 13:15:00,5.52,5.52,5.5,5.5,13000.0,5.52,5.52,5.5,5.5,13000.0
2006-04-04 13:20:00,5.51,5.52,5.51,5.52,14000.0,5.51,5.52,5.51,5.52,14000.0
2006-04-04 13:25:00,5.5,5.52,5.5,5.52,19000.0,5.5,5.52,5.5,5.52,19000.0
2006-04-04 13:30:00,5.52,5.52,5.51,5.52,21000.0,5.52,5.52,5.51,5.52,21000.0
2006-04-04 13:35:00,5.52,5.52,5.5,5.5,7000.0,5.52,5.52,5.5,5.5,7000.0
2006-04-04 13:40:00,5.5,5.5,5.5,5.5,4000.0,5.5,5.5,5.5,5.5,4000.0
2006-04-04 13:45:00,5.5,5.51,5.5,5.5,56000.0,5.5,5.51,5.5,5.5,56000.0
2006-04-04 13:50:00,5.51,5.51,5.5,5.51,17000.0,5.51,5.51,5.5,5.51,17000.0
2006-04-04 13:55:00,5.5,5.51,5.5,5.5,25000.0,5.5,5.51,5.5,5.5,25000.0
2006-04-04 14:00:00,5.5,5.5,5.5,5.5,14000.0,5.5,5.5,5.5,5.5,14000.0
2006-04-04 14:05:00,5.51,5.51,5.51,5.51,22000.0,5.51,5.51,5.51,5.51,22000.0
2006-04-04 14:10:00,5.51,5.51,5.5,5.51,19000.0,5.51,5.51,5.5,5.51,19000.0
2006-04-04 14:15:00,5.51,5.53,5.49,5.51,81000.0,5.51,5.53,5.49,5.51,81000.0
2006-04-04 14:20:00,5.53,5.53,5.53,5.53,23000.0,5.53,5.53,5.53,5.53,23000.0
2006-04-04 14:25:00,5.52,5.53,5.52,5.53,16000.0,5.52,5.53,5.52,5.53,16000.0
2006-04-04 14:30:00,5.52,5.53,5.52,5.52,13000.0,5.52,5.53,5.52,5.52,13000.0
2006-04-04 14:35:00,5.51,5.53,5.49,5.5,42000.0,5.51,5.53,5.49,5.5,42000.0
2006-04-04 14:40:00,5.51,5.53,5.51,5.53,29000.0,5.51,5.53,5.51,5.53,29000.0
2006-04-04 14:45:00,5.52,5.53,5.52,5.53,24000.0,5.52,5.53,5.52,5.53,24000.0
2006-04-04 14:50:00,5.53,5.55,5.53,5.55,58000.0,5.53,5.55,5.53,5.55,58000.0
2006-04-04 14:55:00,5.55,5.56,5.55,5.55,32000.0,5.55,5.56,5.55,5.55,32000.0
2006-04-04 15:00:00,5.55,5.56,5.52,5.55,450000.0,5.55,5.56,5.52,5.55,450000.0
2006-04-04 15:05:00,5.55,5.56,5.54,5.56,39000.0,5.55,5.56,5.54,5.56,39000.0
2006-04-04 15:10:00,5.56,5.57,5.55,5.56,207000.0,5.56,5.57,5.55,5.56,207000.0
2006-04-04 15:15:00,5.55,5.57,5.55,5.57,156000.0,5.55,5.57,5.55,5.57,156000.0
2006-04-04 15:20:00,5.56,5.57,5.55,5.55,71000.0,5.56,5.57,5.55,5.55,71000.0
2006-04-04 15:25:00,5.56,5.56,5.56,5.56,27000.0,5.56,5.56,5.56,5.56,27000.0
2006-04-04 15:30:00,5.56,5.56,5.54,5.56,246000.0,5.56,5.56,5.54,5.56,246000.0
2006-04-04 15:35:00,5.56,5.56,5.54,5.56,31000.0,5.56,5.56,5.54,5.56,31000.0
2006-04-04 15:40:00,5.56,5.56,5.55,5.56,53000.0,5.56,5.56,5.55,5.56,53000.0
2006-04-04 15:45:00,5.55,5.56,5.55,5.55,39000.0,5.55,5.56,5.55,5.55,39000.0
2006-04-04 15:50:00,5.55,5.55,5.52,5.55,82000.0,5.55,5.55,5.52,5.55,82000.0
2006-04-04 15:55:00,5.55,5.57,5.55,5.57,293000.0,5.55,5.57,5.55,5.57,293000.0
2006-04-05 09:30:00,5.59,5.65,5.59,5.63,195000.0,5.59,5.65,5.59,5.63,195000.0
2006-04-05 09:35:00,5.64,5.64,5.63,5.63,31000.0,5.64,5.64,5.63,5.63,31000.0
2006-04-05 09:40:00,5.63,5.64,5.62,5.62,75000.0,5.63,5.64,5.62,5.62,75000.0
2006-04-05 09:45:00,5.62,5.64,5.62,5.63,37000.0,5.62,5.64,5.62,5.63,37000.0
2006-04-05 09:50:00,5.63,5.64,5.63,5.64,75000.0,5.63,5.64,5.63,5.64,75000.0
2006-04-05 09:55:00,5.63,5.64,5.63,5.64,37000.0,5.63,5.64,5.63,5.64,37000.0
2006-04-05 10:00:00,5.64,5.7,5.64,5.64,298000.0,5.64,5.7,5.64,5.64,298000.0
2006-04-05 10:05:00,5.66,5.66,5.64,5.65,40000.0,5.66,5.66,5.64,5.65,40000.0
2006-04-05 10:10:00,5.64,5.64,5.57,5.63,192000.0,5.64,5.64,5.57,5.63,192000.0
2006-04-05 10:15:00,5.62,5.62,5.59,5.6,46000.0,5.62,5.62,5.59,5.6,46000.0
2006-04-05 10:20:00,5.6,5.6,5.6,5.6,11000.0,5.6,5.6,5.6,5.6,11000.0
2006-04-05 10:25:00,5.6,5.6,5.6,5.6,45000.0,5.6,5.6,5.6,5.6,45000.0
2006-04-05 10:30:00,5.61,5.61,5.58,5.58,115000.0,5.61,5.61,5.58,5.58,115000.0
2006-04-05 10:35:00,5.59,5.59,5.53,5.53,86000.0,5.59,5.59,5.53,5.53,86000.0
2006-04-05 10:40:00,5.53,5.54,5.53,5.54,33000.0,5.53,5.54,5.53,5.54,33000.0
2006-04-05 10:45:00,5.55,5.59,5.55,5.58,19000.0,5.55,5.59,5.55,5.58,19000.0
2006-04-05 10:50:00,5.59,5.59,5.58,5.58,30000.0,5.59,5.59,5.58,5.58,30000.0
2006-04-05 10:55:00,5.58,5.58,5.58,5.58,24000.0,5.58,5.58,5.58,5.58,24000.0
2006-04-05 11:00:00,5.58,5.58,5.55,5.57,71000.0,5.58,5.58,5.55,5.57,71000.0
2006-04-05 11:05:00,5.57,5.57,5.57,5.57,1000.0,5.57,5.57,5.57,5.57,1000.0
2006-04-05 11:10:00,5.57,5.57,5.57,5.57,14000.0,5.57,5.57,5.57,5.57,14000.0
2006-04-05 11:15:00,5.57,5.57,5.55,5.55,17000.0,5.57,5.57,5.55,5.55,17000.0
2006-04-05 11:20:00,5.55,5.56,5.55,5.55,34000.0,5.55,5.56,5.55,5.55,34000.0
2006-04-05 11:25:00,5.55,5.56,5.55,5.56,15000.0,5.55,5.56,5.55,5.56,15000.0
2006-04-05 11:30:00,5.56,5.56,5.55,5.56,35000.0,5.56,5.56,5.55,5.56,35000.0
2006-04-05 11:35:00,5.55,5.55,5.55,5.55,49000.0,5.55,5.55,5.55,5.55,49000.0
2006-04-05 11:40:00,5.54,5.55,5.54,5.54,24000.0,5.54,5.55,5.54,5.54,24000.0
2006-04-05 11:45:00,5.55,5.6,5.55,5.6,179000.0,5.55,5.6,5.55,5.6,179000.0
2006-04-05 11:50:00,5.6,5.6,5.59,5.59,10000.0,5.6,5.6,5.59,5.59,10000.0
2006-04-05 11:55:00,5.58,5.59,5.58,5.59,7000.0,5.58,5.59,5.58,5.59,7000.0
2006-04-05 12:00:00,5.59,5.59,5.58,5.58,11000.0,5.59,5.59,5.58,5.58,11000.0
2006-04-05 12:05:00,5.56,5.57,5.56,5.57,42000.0,5.56,5.57,5.56,5.57,42000.0
2006-04-05 12:10:00,5.56,5.58,5.56,5.58,8000.0,5.56,5.58,5.56,5.58,8000.0
2006-04-05 12:15:00,5.58,5.58,5.56,5.56,7000.0,5.58,5.58,5.56,5.56,7000.0
2006-04-05 12:20:00,5.58,5.58,5.58,5.58,24000.0,5.58,5.58,5.58,5.58,24000.0
2006-04-05 12:25:00,5.58,5.58,5.56,5.57,44000.0,5.58,5.58,5.56,5.57,44000.0
2006-04-05 12:30:00,5.57,5.57,5.57,5.57,6000.0,5.57,5.57,5.57,5.57,6000.0
2006-04-05 12:35:00,5.57,5.57,5.56,5.56,6000.0,5.57,5.57,5.56,5.56,6000.0
2006-04-05 12:40:00,5.56,5.57,5.56,5.57,15000.0,5.56,5.57,5.56,5.57,15000.0
2006-04-05 12:45:00,5.57,5.57,5.57,5.57,7000.0,5.57,5.57,5.57,5.57,7000.0
2006-04-05 12:50:00,5.58,5.58,5.57,5.57,22000.0,5.58,5.58,5.57,5.57,22000.0
2006-04-05 12:55:00,5.58,5.58,5.58,5.58,6000.0,5.58,5.58,5.58,5.58,6000.0
2006-04-05 13:00:00,5.58,5.58,5.54,5.54,101000.0,5.58,5.58,5.54,5.54,101000.0
2006-04-05 13:05:00,5.56,5.57,5.55,5.55,64000.0,5.56,5.57,5.55,5.55,64000.0
2006-04-05 13:10:00,5.55,5.56,5.55,5.56,37000.0,5.55,5.56,5.55,5.56,37000.0
2006-04-05 13:15:00,5.56,5.56,5.56,5.56,13000.0,5.56,5.56,5.56,5.56,13000.0
2006-04-05 13:20:00,5.55,5.58,5.55,5.57,116000.0,5.55,5.58,5.55,5.57,116000.0
2006-04-05 13:25:00,5.56,5.59,5.56,5.58,82000.0,5.56,5.59,5.56,5.58,82000.0
2006-04-05 13:30:00,5.58,5.58,5.58,5.58,0.0,5.58,5.58,5.58,5.58,0.0
2006-04-05 13:35:00,5.58,5.59,5.58,5.59,22000.0,5.58,5.59,5.58,5.59,22000.0
2006-04-05 13:40:00,5.58,5.58,5.58,5.58,20000.0,5.58,5.58,5.58,5.58,20000.0
2006-04-05 13:45:00,5.58,5.59,5.58,5.58,79000.0,5.58,5.59,5.58,5.58,79000.0
2006-04-05 13:50:00,5.59,5.59,5.58,5.58,13000.0,5.59,5.59,5.58,5.58,13000.0
2006-04-05 13:55:00,5.58,5.58,5.58,5.58,2000.0,5.58,5.58,5.58,5.58,2000.0
2006-04-05 14:00:00,5.58,5.59,5.58,5.59,18000.0,5.58,5.59,5.58,5.59,18000.0
2006-04-05 14:05:00,5.59,5.59,5.58,5.58,16000.0,5.59,5.59,5.58,5.58,16000.0
2006-04-05 14:10:00,5.59,5.59,5.58,5.59,26000.0,5.59,5.59,5.58,5.59,26000.0
2006-04-05 14:15:00,5.59,5.6,5.59,5.59,74000.0,5.59,5.6,5.59,5.59,74000.0
2006-04-05 14:20:00,5.6,5.61,5.6,5.61,13000.0,5.6,5.61,5.6,5.61,13000.0
2006-04-05 14:25:00,5.6,5.64,5.6,5.61,47000.0,5.6,5.64,5.6,5.61,47000.0
2006-04-05 14:30:00,5.61,5.64,5.61,5.62,74000.0,5.61,5.64,5.61,5.62,74000.0
2006-04-05 14:35:00,5.61,5.62,5.61,5.62,23000.0,5.61,5.62,5.61,5.62,23000.0
2006-04-05 14:40:00,5.62,5.62,5.6,5.62,43000.0,5.62,5.62,5.6,5.62,43000.0
2006-04-05 14:45:00,5.61,5.61,5.59,5.59,27000.0,5.61,5.61,5.59,5.59,27000.0
2006-04-05 14:50:00,5.59,5.6,5.59,5.59,10000.0,5.59,5.6,5.59,5.59,10000.0
2006-04-05 14:55:00,5.59,5.6,5.59,5.6,10000.0,5.59,5.6,5.59,5.6,10000.0
2006-04-05 15:00:00,5.6,5.6,5.59,5.59,56000.0,5.6,5.6,5.59,5.59,56000.0
2006-04-05 15:05:00,5.59,5.6,5.59,5.59,27000.0,5.59,5.6,5.59,5.59,27000.0
2006-04-05 15:10:00,5.59,5.59,5.59,5.59,12000.0,5.59,5.59,5.59,5.59,12000.0
2006-04-05 15:15:00,5.59,5.6,5.59,5.6,19000.0,5.59,5.6,5.59,5.6,19000.0
2006-04-05 15:20:00,5.59,5.61,5.59,5.6,220000.0,5.59,5.61,5.59,5.6,220000.0
2006-04-05 15:25:00,5.6,5.61,5.59,5.6,90000.0,5.6,5.61,5.59,5.6,90000.0
2006-04-05 15:30:00,5.6,5.6,5.56,5.57,166000.0,5.6,5.6,5.56,5.57,166000.0
2006-04-05 15:35:00,5.57,5.58,5.56,5.57,129000.0,5.57,5.58,5.56,5.57,129000.0
2006-04-05 15:40:00,5.56,5.57,5.56,5.56,16000.0,5.56,5.57,5.56,5.56,16000.0
2006-04-05 15:45:00,5.56,5.58,5.55,5.55,132000.0,5.56,5.58,5.55,5.55,132000.0
2006-04-05 15:50:00,5.55,5.56,5.55,5.55,101000.0,5.55,5.56,5.55,5.55,101000.0
2006-04-05 15:55:00,5.56,5.56,5.54,5.55,161000.0,5.56,5.56,5.54,5.55,161000.0
2006-04-06 09:30:00,5.64,5.66,5.54,5.63,184000.0,5.64,5.66,5.54,5.63,184000.0
2006-04-06 09:35:00,5.63,5.63,5.59,5.59,92000.0,5.63,5.63,5.59,5.59,92000.0
2006-04-06 09:40:00,5.59,5.6,5.59,5.59,12000.0,5.59,5.6,5.59,5.59,12000.0
2006-04-06 09:45:00,5.59,5.6,5.59,5.59,34000.0,5.59,5.6,5.59,5.59,34000.0
2006-04-06 09:50:00,5.59,5.59,5.58,5.59,28000.0,5.59,5.59,5.58,5.59,28000.0
2006-04-06 09:55:00,5.59,5.62,5.58,5.62,80000.0,5.59,5.62,5.58,5.62,80000.0
2006-04-06 10:00:00,5.62,5.65,5.62,5.62,94000.0,5.62,5.65,5.62,5.62,94000.0
2006-04-06 10:05:00,5.63,5.63,5.6,5.62,24000.0,5.63,5.63,5.6,5.62,24000.0
2006-04-06 10:10:00,5.62,5.62,5.6,5.61,37000.0,5.62,5.62,5.6,5.61,37000.0
2006-04-06 10:15:00,5.62,5.63,5.61,5.62,35000.0,5.62,5.63,5.61,5.62,35000.0
2006-04-06 10:20:00,5.63,5.63,5.6,5.6,47000.0,5.63,5.63,5.6,5.6,47000.0
2006-04-06 10:25:00,5.6,5.61,5.59,5.59,54000.0,5.6,5.61,5.59,5.59,54000.0
2006-04-06 10:30:00,5.6,5.61,5.6,5.61,17000.0,5.6,5.61,5.6,5.61,17000.0
2006-04-06 10:35:00,5.61,5.61,5.59,5.6,23000.0,5.61,5.61,5.59,5.6,23000.0
2006-04-06 10:40:00,5.6,5.6,5.59,5.59,28000.0,5.6,5.6,5.59,5.59,28000.0
2006-04-06 10:45:00,5.59,5.59,5.58,5.58,27000.0,5.59,5.59,5.58,5.58,27000.0
2006-04-06 10:50:00,5.59,5.6,5.59,5.6,40000.0,5.59,5.6,5.59,5.6,40000.0
2006-04-06 10:55:00,5.6,5.61,5.6,5.61,58000.0,5.6,5.61,5.6,5.61,58000.0
2006-04-06 11:00:00,5.61,5.63,5.61,5.62,92000.0,5.61,5.63,5.61,5.62,92000.0
2006-04-06 11:05:00,5.62,5.62,5.62,5.62,14000.0,5.62,5.62,5.62,5.62,14000.0
2006-04-06 11:10:00,5.63,5.63,5.63,5.63,35000.0,5.63,5.63,5.63,5.63,35000.0
2006-04-06 11:15:00,5.63,5.64,5.6,5.61,75000.0,5.63,5.64,5.6,5.61,75000.0
2006-04-06 11:20:00,5.62,5.62,5.62,5.62,3000.0,5.62,5.62,5.62,5.62,3000.0
2006-04-06 11:25:00,5.62,5.63,5.61,5.62,12000.0,5.62,5.63,5.61,5.62,12000.0
2006-04-06 11:30:00,5.62,5.64,5.62,5.63,37000.0,5.62,5.64,5.62,5.63,37000.0
2006-04-06 11:35:00,5.63,5.64,5.63,5.64,18000.0,5.63,5.64,5.63,5.64,18000.0
2006-04-06 11:40:00,5.65,5.74,5.64,5.74,625000.0,5.65,5.74,5.64,5.74,625000.0
2006-04-06 11:45:00,5.74,5.74,5.7,5.71,254000.0,5.74,5.74,5.7,5.71,254000.0
2006-04-06 11:50:00,5.71,5.71,5.63,5.66,311000.0,5.71,5.71,5.63,5.66,311000.0
2006-04-06 11:55:00,5.67,5.68,5.64,5.65,46000.0,5.67,5.68,5.64,5.65,46000.0
2006-04-06 12:00:00,5.66,5.66,5.61,5.61,159000.0,5.66,5.66,5.61,5.61,159000.0
2006-04-06 12:05:00,5.62,5.63,5.61,5.63,34000.0,5.62,5.63,5.61,5.63,34000.0
2006-04-06 12:10:00,5.63,5.64,5.63,5.63,22000.0,5.63,5.64,5.63,5.63,22000.0
2006-04-06 12:15:00,5.63,5.63,5.63,5.63,16000.0,5.63,5.63,5.63,5.63,16000.0
2006-04-06 12:20:00,5.62,5.63,5.6,5.61,78000.0,5.62,5.63,5.6,5.61,78000.0
2006-04-06 12:25:00,5.61,5.62,5.61,5.62,39000.0,5.61,5.62,5.61,5.62,39000.0
2006-04-06 12:30:00,5.62,5.62,5.62,5.62,5000.0,5.62,5.62,5.62,5.62,5000.0
2006-04-06 12:35:00,5.64,5.64,5.63,5.63,21000.0,5.64,5.64,5.63,5.63,21000.0
2006-04-06 12:40:00,5.62,5.64,5.62,5.64,8000.0,5.62,5.64,5.62,5.64,8000.0
2006-04-06 12:45:00,5.63,5.63,5.63,5.63,7000.0,5.63,5.63,5.63,5.63,7000.0
2006-04-06 12:50:00,5.63,5.65,5.63,5.65,12000.0,5.63,5.65,5.63,5.65,12000.0
2006-04-06 12:55:00,5.64,5.64,5.63,5.63,11000.0,5.64,5.64,5.63,5.63,11000.0
2006-04-06 13:00:00,5.64,5.64,5.63,5.63,20000.0,5.64,5.64,5.63,5.63,20000.0
2006-04-06 13:05:00,5.63,5.64,5.63,5.63,6000.0,5.63,5.64,5.63,5.63,6000.0
2006-04-06 13:10:00,5.63,5.64,5.63,5.63,3000.0,5.63,5.64,5.63,5.63,3000.0
2006-04-06 13:15:00,5.63,5.63,5.63,5.63,5000.0,5.63,5.63,5.63,5.63,5000.0
2006-04-06 13:20:00,5.64,5.64,5.64,5.64,1000.0,5.64,5.64,5.64,5.64,1000.0
2006-04-06 13:25:00,5.64,5.64,5.64,5.64,34000.0,5.64,5.64,5.64,5.64,34000.0
2006-04-06 13:30:00,5.64,5.64,5.63,5.63,14000.0,5.64,5.64,5.63,5.63,14000.0
2006-04-06 13:35:00,5.63,5.66,5.63,5.64,76000.0,5.63,5.66,5.63,5.64,76000.0
2006-04-06 13:40:00,5.65,5.66,5.65,5.66,38000.0,5.65,5.66,5.65,5.66,38000.0
2006-04-06 13:45:00,5.66,5.67,5.66,5.67,45000.0,5.66,5.67,5.66,5.67,45000.0
2006-04-06 13:50:00,5.66,5.72,5.65,5.71,215000.0,5.66,5.72,5.65,5.71,215000.0
2006-04-06 13:55:00,5.71,5.73,5.7,5.72,132000.0,5.71,5.73,5.7,5.72,132000.0
2006-04-06 14:00:00,5.71,5.72,5.71,5.72,14000.0,5.71,5.72,5.71,5.72,14000.0
2006-04-06 14:05:00,5.72,5.73,5.7,5.71,75000.0,5.72,5.73,5.7,5.71,75000.0
2006-04-06 14:10:00,5.71,5.72,5.71,5.72,52000.0,5.71,5.72,5.71,5.72,52000.0
2006-04-06 14:15:00,5.72,5.72,5.7,5.72,62000.0,5.72,5.72,5.7,5.72,62000.0
2006-04-06 14:20:00,5.72,5.74,5.71,5.73,106000.0,5.72,5.74,5.71,5.73,106000.0
2006-04-06 14:25:00,5.73,5.74,5.72,5.73,109000.0,5.73,5.74,5.72,5.73,109000.0
2006-04-06 14:30:00,5.73,5.74,5.72,5.72,143000.0,5.73,5.74,5.72,5.72,143000.0
2006-04-06 14:35:00,5.73,5.74,5.72,5.74,134000.0,5.73,5.74,5.72,5.74,134000.0
2006-04-06 14:40:00,5.73,5.75,5.71,5.75,390000.0,5.73,5.75,5.71,5.75,390000.0
2006-04-06 14:45:00,5.75,5.79,5.75,5.78,360000.0,5.75,5.79,5.75,5.78,360000.0
2006-04-06 14:50:00,5.76,5.82,5.75,5.82,891000.0,5.76,5.82,5.75,5.82,891000.0
2006-04-06 14:55:00,5.82,5.83,5.79,5.8,211000.0,5.82,5.83,5.79,5.8,211000.0
2006-04-06 15:00:00,5.8,5.81,5.77,5.8,147000.0,5.8,5.81,5.77,5.8,147000.0
2006-04-06 15:05:00,5.8,5.81,5.79,5.81,125000.0,5.8,5.81,5.79,5.81,125000.0
2006-04-06 15:10:00,5.81,5.81,5.75,5.77,204000.0,5.81,5.81,5.75,5.77,204000.0
2006-04-06 15:15:00,5.77,5.79,5.76,5.79,28000.0,5.77,5.79,5.76,5.79,28000.0
2006-04-06 15:20:00,5.79,5.79,5.72,5.75,91000.0,5.79,5.79,5.72,5.75,91000.0
2006-04-06 15:25:00,5.74,5.77,5.74,5.74,68000.0,5.74,5.77,5.74,5.74,68000.0
2006-04-06 15:30:00,5.74,5.74,5.71,5.73,228000.0,5.74,5.74,5.71,5.73,228000.0
2006-04-06 15:35:00,5.73,5.78,5.73,5.75,176000.0,5.73,5.78,5.73,5.75,176000.0
2006-04-06 15:40:00,5.76,5.78,5.75,5.76,104000.0,5.76,5.78,5.75,5.76,104000.0
2006-04-06 15:45:00,5.76,5.78,5.76,5.76,105000.0,5.76,5.78,5.76,5.76,105000.0
2006-04-06 15:50:00,5.76,5.79,5.76,5.78,139000.0,5.76,5.79,5.76,5.78,139000.0
2006-04-06 15:55:00,5.78,5.78,5.73,5.73,366000.0,5.78,5.78,5.73,5.73,366000.0
2006-04-07 09:30:00,5.81,5.83,5.79,5.82,192000.0,5.81,5.83,5.79,5.82,192000.0
2006-04-07 09:35:00,5.81,5.94,5.81,5.9,1386000.0,5.81,5.94,5.81,5.9,1386000.0
2006-04-07 09:40:00,5.9,5.91,5.83,5.83,225000.0,5.9,5.91,5.83,5.83,225000.0
2006-04-07 09:45:00,5.83,5.88,5.8,5.85,371000.0,5.83,5.88,5.8,5.85,371000.0
2006-04-07 09:50:00,5.85,5.87,5.82,5.85,261000.0,5.85,5.87,5.82,5.85,261000.0
2006-04-07 09:55:00,5.85,5.87,5.83,5.84,125000.0,5.85,5.87,5.83,5.84,125000.0
2006-04-07 10:00:00,5.84,5.85,5.84,5.84,86000.0,5.84,5.85,5.84,5.84,86000.0
2006-04-07 10:05:00,5.85,5.85,5.83,5.84,188000.0,5.85,5.85,5.83,5.84,188000.0
2006-04-07 10:10:00,5.84,5.86,5.83,5.86,188000.0,5.84,5.86,5.83,5.86,188000.0
2006-04-07 10:15:00,5.87,5.9,5.83,5.83,488000.0,5.87,5.9,5.83,5.83,488000.0
2006-04-07 10:20:00,5.83,5.86,5.74,5.77,583000.0,5.83,5.86,5.74,5.77,583000.0
2006-04-07 10:25:00,5.77,5.78,5.68,5.74,285000.0,5.77,5.78,5.68,5.74,285000.0
2006-04-07 10:30:00,5.72,5.78,5.72,5.78,176000.0,5.72,5.78,5.72,5.78,176000.0
2006-04-07 10:35:00,5.78,5.8,5.76,5.76,102000.0,5.78,5.8,5.76,5.76,102000.0
2006-04-07 10:40:00,5.76,5.77,5.72,5.75,86000.0,5.76,5.77,5.72,5.75,86000.0
2006-04-07 10:45:00,5.77,5.77,5.72,5.72,204000.0,5.77,5.77,5.72,5.72,204000.0
2006-04-07 10:50:00,5.72,5.76,5.68,5.74,180000.0,5.72,5.76,5.68,5.74,180000.0
2006-04-07 10:55:00,5.74,5.74,5.69,5.72,176000.0,5.74,5.74,5.69,5.72,176000.0
2006-04-07 11:00:00,5.73,5.74,5.71,5.73,125000.0,5.73,5.74,5.71,5.73,125000.0
2006-04-07 11:05:00,5.73,5.76,5.72,5.76,155000.0,5.73,5.76,5.72,5.76,155000.0
2006-04-07 11:10:00,5.75,5.8,5.75,5.78,158000.0,5.75,5.8,5.75,5.78,158000.0
2006-04-07 11:15:00,5.79,5.79,5.74,5.76,125000.0,5.79,5.79,5.74,5.76,125000.0
2006-04-07 11:20:00,5.76,5.78,5.74,5.76,132000.0,5.76,5.78,5.74,5.76,132000.0
2006-04-07 11:25:00,5.76,5.77,5.75,5.75,50000.0,5.76,5.77,5.75,5.75,50000.0
2006-04-07 11:30:00,5.76,5.76,5.73,5.73,71000.0,5.76,5.76,5.73,5.73,71000.0
2006-04-07 11:35:00,5.73,5.73,5.68,5.68,249000.0,5.73,5.73,5.68,5.68,249000.0
2006-04-07 11:40:00,5.69,5.7,5.65,5.67,189000.0,5.69,5.7,5.65,5.67,189000.0
2006-04-07 11:45:00,5.67,5.68,5.66,5.68,89000.0,5.67,5.68,5.66,5.68,89000.0
2006-04-07 11:50:00,5.68,5.7,5.67,5.68,29000.0,5.68,5.7,5.67,5.68,29000.0
2006-04-07 11:55:00,5.68,5.69,5.66,5.69,91000.0,5.68,5.69,5.66,5.69,91000.0
2006-04-07 12:00:00,5.7,5.7,5.65,5.65,150000.0,5.7,5.7,5.65,5.65,150000.0
2006-04-07 12:05:00,5.68,5.69,5.67,5.67,52000.0,5.68,5.69,5.67,5.67,52000.0
2006-04-07 12:10:00,5.67,5.71,5.67,5.71,137000.0,5.67,5.71,5.67,5.71,137000.0
2006-04-07 12:15:00,5.71,5.71,5.67,5.67,85000.0,5.71,5.71,5.67,5.67,85000.0
2006-04-07 12:20:00,5.68,5.71,5.67,5.71,79000.0,5.68,5.71,5.67,5.71,79000.0
2006-04-07 12:25:00,5.71,5.73,5.68,5.7,109000.0,5.71,5.73,5.68,5.7,109000.0
2006-04-07 12:30:00,5.71,5.71,5.66,5.68,202000.0,5.71,5.71,5.66,5.68,202000.0
2006-04-07 12:35:00,5.69,5.7,5.67,5.69,61000.0,5.69,5.7,5.67,5.69,61000.0
2006-04-07 12:40:00,5.69,5.69,5.65,5.67,118000.0,5.69,5.69,5.65,5.67,118000.0
2006-04-07 12:45:00,5.67,5.68,5.66,5.67,111000.0,5.67,5.68,5.66,5.67,111000.0
2006-04-07 12:50:00,5.67,5.69,5.66,5.68,97000.0,5.67,5.69,5.66,5.68,97000.0
2006-04-07 12:55:00,5.67,5.67,5.66,5.66,27000.0,5.67,5.67,5.66,5.66,27000.0
2006-04-07 13:00:00,5.66,5.67,5.66,5.66,36000.0,5.66,5.67,5.66,5.66,36000.0
2006-04-07 13:05:00,5.66,5.68,5.66,5.67,31000.0,5.66,5.68,5.66,5.67,31000.0
2006-04-07 13:10:00,5.67,5.67,5.67,5.67,13000.0,5.67,5.67,5.67,5.67,13000.0
2006-04-07 13:15:00,5.67,5.68,5.67,5.68,24000.0,5.67,5.68,5.67,5.68,24000.0
2006-04-07 13:20:00,5.67,5.68,5.67,5.67,14000.0,5.67,5.68,5.67,5.67,14000.0
2006-04-07 13:25:00,5.68,5.7,5.68,5.68,30000.0,5.68,5.7,5.68,5.68,30000.0
2006-04-07 13:30:00,5.69,5.69,5.66,5.67,31000.0,5.69,5.69,5.66,5.67,31000.0
2006-04-07 13:35:00,5.67,5.67,5.66,5.66,9000.0,5.67,5.67,5.66,5.66,9000.0
2006-04-07 13:40:00,5.67,5.67,5.65,5.66,34000.0,5.67,5.67,5.65,5.66,34000.0
2006-04-07 13:45:00,5.67,5.67,5.67,5.67,9000.0,5.67,5.67,5.67,5.67,9000.0
2006-04-07 13:50:00,5.67,5.67,5.66,5.67,13000.0,5.67,5.67,5.66,5.67,13000.0
2006-04-07 13:55:00,5.67,5.67,5.67,5.67,12000.0,5.67,5.67,5.67,5.67,12000.0
2006-04-07 14:00:00,5.67,5.68,5.67,5.68,23000.0,5.67,5.68,5.67,5.68,23000.0
2006-04-07 14:05:00,5.67,5.68,5.67,5.68,5000.0,5.67,5.68,5.67,5.68,5000.0
2006-04-07 14:10:00,5.67,5.68,5.67,5.67,15000.0,5.67,5.68,5.67,5.67,15000.0
2006-04-07 14:15:00,5.67,5.68,5.67,5.67,17000.0,5.67,5.68,5.67,5.67,17000.0
2006-04-07 14:20:00,5.67,5.68,5.67,5.68,40000.0,5.67,5.68,5.67,5.68,40000.0
2006-04-07 14:25:00,5.68,5.69,5.67,5.68,32000.0,5.68,5.69,5.67,5.68,32000.0
2006-04-07 14:30:00,5.68,5.69,5.67,5.68,25000.0,5.68,5.69,5.67,5.68,25000.0
2006-04-07 14:35:00,5.68,5.68,5.67,5.67,21000.0,5.68,5.68,5.67,5.67,21000.0
2006-04-07 14:40:00,5.67,5.68,5.67,5.68,8000.0,5.67,5.68,5.67,5.68,8000.0
2006-04-07 14:45:00,5.68,5.68,5.68,5.68,21000.0,5.68,5.68,5.68,5.68,21000.0
2006-04-07 14:50:00,5.68,5.69,5.68,5.69,32000.0,5.68,5.69,5.68,5.69,32000.0
2006-04-07 14:55:00,5.69,5.7,5.69,5.7,43000.0,5.69,5.7,5.69,5.7,43000.0
2006-04-07 15:00:00,5.7,5.72,5.7,5.72,24000.0,5.7,5.72,5.7,5.72,24000.0
2006-04-07 15:05:00,5.71,5.73,5.7,5.72,195000.0,5.71,5.73,5.7,5.72,195000.0
2006-04-07 15:10:00,5.72,5.73,5.71,5.71,114000.0,5.72,5.73,5.71,5.71,114000.0
2006-04-07 15:15:00,5.71,5.72,5.7,5.71,59000.0,5.71,5.72,5.7,5.71,59000.0
2006-04-07 15:20:00,5.71,5.72,5.71,5.71,78000.0,5.71,5.72,5.71,5.71,78000.0
2006-04-07 15:25:00,5.71,5.72,5.71,5.71,70000.0,5.71,5.72,5.71,5.71,70000.0
2006-04-07 15:30:00,5.72,5.73,5.72,5.73,75000.0,5.72,5.73,5.72,5.73,75000.0
2006-04-07 15:35:00,5.72,5.75,5.72,5.75,106000.0,5.72,5.75,5.72,5.75,106000.0
2006-04-07 15:40:00,5.75,5.75,5.73,5.75,113000.0,5.75,5.75,5.73,5.75,113000.0
2006-04-07 15:45:00,5.75,5.76,5.74,5.74,124000.0,5.75,5.76,5.74,5.74,124000.0
2006-04-07 15:50:00,5.74,5.75,5.7,5.71,150000.0,5.74,5.75,5.7,5.71,150000.0
2006-04-07 15:55:00,5.71,5.75,5.71,5.72,209000.0,5.71,5.75,5.71,5.72,209000.0
2006-04-10 09:30:00,5.67,5.69,5.63,5.65,210000.0,5.67,5.69,5.63,5.65,210000.0
2006-04-10 09:35:00,5.65,5.68,5.64,5.68,71000.0,5.65,5.68,5.64,5.68,71000.0
2006-04-10 09:40:00,5.68,5.68,5.66,5.66,74000.0,5.68,5.68,5.66,5.66,74000.0
2006-04-10 09:45:00,5.67,5.68,5.64,5.65,185000.0,5.67,5.68,5.64,5.65,185000.0
2006-04-10 09:50:00,5.64,5.68,5.64,5.68,36000.0,5.64,5.68,5.64,5.68,36000.0
2006-04-10 09:55:00,5.67,5.68,5.67,5.67,7000.0,5.67,5.68,5.67,5.67,7000.0
2006-04-10 10:00:00,5.67,5.67,5.65,5.66,38000.0,5.67,5.67,5.65,5.66,38000.0
2006-04-10 10:05:00,5.67,5.69,5.65,5.68,137000.0,5.67,5.69,5.65,5.68,137000.0
2006-04-10 10:10:00,5.68,5.69,5.67,5.68,100000.0,5.68,5.69,5.67,5.68,100000.0
2006-04-10 10:15:00,5.68,5.74,5.68,5.71,158000.0,5.68,5.74,5.68,5.71,158000.0
2006-04-10 10:20:00,5.71,5.71,5.68,5.69,75000.0,5.71,5.71,5.68,5.69,75000.0
2006-04-10 10:25:00,5.69,5.71,5.69,5.69,20000.0,5.69,5.71,5.69,5.69,20000.0
2006-04-10 10:30:00,5.69,5.69,5.66,5.67,129000.0,5.69,5.69,5.66,5.67,129000.0
2006-04-10 10:35:00,5.68,5.69,5.66,5.68,98000.0,5.68,5.69,5.66,5.68,98000.0
2006-04-10 10:40:00,5.68,5.68,5.66,5.66,51000.0,5.68,5.68,5.66,5.66,51000.0
2006-04-10 10:45:00,5.66,5.66,5.66,5.66,13000.0,5.66,5.66,5.66,5.66,13000.0
2006-04-10 10:50:00,5.66,5.68,5.66,5.67,35000.0,5.66,5.68,5.66,5.67,35000.0
2006-04-10 10:55:00,5.67,5.67,5.67,5.67,10000.0,5.67,5.67,5.67,5.67,10000.0
2006-04-10 11:00:00,5.67,5.67,5.67,5.67,3000.0,5.67,5.67,5.67,5.67,3000.0
2006-04-10 11:05:00,5.67,5.68,5.67,5.67,47000.0,5.67,5.68,5.67,5.67,47000.0
2006-04-10 11:10:00,5.66,5.66,5.64,5.64,86000.0,5.66,5.66,5.64,5.64,86000.0
2006-04-10 11:15:00,5.64,5.65,5.64,5.65,59000.0,5.64,5.65,5.64,5.65,59000.0
2006-04-10 11:20:00,5.65,5.67,5.64,5.65,132000.0,5.65,5.67,5.64,5.65,132000.0
2006-04-10 11:25:00,5.66,5.66,5.66,5.66,2000.0,5.66,5.66,5.66,5.66,2000.0
2006-04-10 11:30:00,5.66,5.66,5.65,5.65,20000.0,5.66,5.66,5.65,5.65,20000.0
2006-04-10 11:35:00,5.65,5.66,5.63,5.63,105000.0,5.65,5.66,5.63,5.63,105000.0
2006-04-10 11:40:00,5.64,5.64,5.64,5.64,21000.0,5.64,5.64,5.64,5.64,21000.0
2006-04-10 11:45:00,5.66,5.66,5.63,5.64,38000.0,5.66,5.66,5.63,5.64,38000.0
2006-04-10 11:50:00,5.64,5.65,5.63,5.64,57000.0,5.64,5.65,5.63,5.64,57000.0
2006-04-10 11:55:00,5.64,5.64,5.63,5.64,8000.0,5.64,5.64,5.63,5.64,8000.0
2006-04-10 12:00:00,5.64,5.65,5.64,5.65,19000.0,5.64,5.65,5.64,5.65,19000.0
2006-04-10 12:05:00,5.65,5.65,5.65,5.65,0.0,5.65,5.65,5.65,5.65,0.0
2006-04-10 12:10:00,5.65,5.65,5.64,5.65,10000.0,5.65,5.65,5.64,5.65,10000.0
2006-04-10 12:15:00,5.66,5.66,5.64,5.64,25000.0,5.66,5.66,5.64,5.64,25000.0
2006-04-10 12:20:00,5.65,5.65,5.65,5.65,1000.0,5.65,5.65,5.65,5.65,1000.0
2006-04-10 12:25:00,5.65,5.65,5.65,5.65,15000.0,5.65,5.65,5.65,5.65,15000.0
2006-04-10 12:30:00,5.66,5.66,5.66,5.66,1000.0,5.66,5.66,5.66,5.66,1000.0
2006-04-10 12:35:00,5.66,5.66,5.66,5.66,4000.0,5.66,5.66,5.66,5.66,4000.0
2006-04-10 12:40:00,5.66,5.66,5.66,5.66,1000.0,5.66,5.66,5.66,5.66,1000.0
2006-04-10 12:45:00,5.66,5.66,5.65,5.65,6000.0,5.66,5.66,5.65,5.65,6000.0
2006-04-10 12:50:00,5.65,5.65,5.65,5.65,0.0,5.65,5.65,5.65,5.65,0.0
2006-04-10 12:55:00,5.65,5.65,5.64,5.65,41000.0,5.65,5.65,5.64,5.65,41000.0
2006-04-10 13:00:00,5.64,5.65,5.64,5.65,3000.0,5.64,5.65,5.64,5.65,3000.0
2006-04-10 13:05:00,5.65,5.66,5.65,5.65,24000.0,5.65,5.66,5.65,5.65,24000.0
2006-04-10 13:10:00,5.65,5.65,5.63,5.63,78000.0,5.65,5.65,5.63,5.63,78000.0
2006-04-10 13:15:00,5.65,5.65,5.65,5.65,5000.0,5.65,5.65,5.65,5.65,5000.0
2006-04-10 13:20:00,5.65,5.66,5.64,5.66,20000.0,5.65,5.66,5.64,5.66,20000.0
2006-04-10 13:25:00,5.65,5.65,5.65,5.65,9000.0,5.65,5.65,5.65,5.65,9000.0
2006-04-10 13:30:00,5.65,5.66,5.65,5.65,11000.0,5.65,5.66,5.65,5.65,11000.0
2006-04-10 13:35:00,5.65,5.65,5.64,5.64,40000.0,5.65,5.65,5.64,5.64,40000.0
2006-04-10 13:40:00,5.64,5.65,5.64,5.64,21000.0,5.64,5.65,5.64,5.64,21000.0
2006-04-10 13:45:00,5.64,5.71,5.63,5.71,359000.0,5.64,5.71,5.63,5.71,359000.0
2006-04-10 13:50:00,5.71,5.93,5.7,5.93,2130000.0,5.71,5.93,5.7,5.93,2130000.0
2006-04-10 13:55:00,5.93,5.95,5.81,5.89,1794000.0,5.93,5.95,5.81,5.89,1794000.0
2006-04-10 14:00:00,5.88,5.94,5.85,5.94,1094000.0,5.88,5.94,5.85,5.94,1094000.0
2006-04-10 14:05:00,5.92,5.94,5.84,5.9,625000.0,5.92,5.94,5.84,5.9,625000.0
2006-04-10 14:10:00,5.9,5.94,5.9,5.93,536000.0,5.9,5.94,5.9,5.93,536000.0
2006-04-10 14:15:00,5.93,5.93,5.86,5.87,243000.0,5.93,5.93,5.86,5.87,243000.0
2006-04-10 14:20:00,5.87,5.96,5.87,5.95,461000.0,5.87,5.96,5.87,5.95,461000.0
2006-04-10 14:25:00,5.94,5.95,5.87,5.89,381000.0,5.94,5.95,5.87,5.89,381000.0
2006-04-10 14:30:00,5.89,5.93,5.87,5.93,272000.0,5.89,5.93,5.87,5.93,272000.0
2006-04-10 14:35:00,5.92,6.0,5.91,5.99,1074000.0,5.92,6.0,5.91,5.99,1074000.0
2006-04-10 14:40:00,6.0,6.02,5.94,5.97,1001000.0,6.0,6.02,5.94,5.97,1001000.0
2006-04-10 14:45:00,5.97,5.98,5.91,5.94,441000.0,5.97,5.98,5.91,5.94,441000.0
2006-04-10 14:50:00,5.95,5.95,5.91,5.93,266000.0,5.95,5.95,5.91,5.93,266000.0
2006-04-10 14:55:00,5.93,5.96,5.92,5.94,194000.0,5.93,5.96,5.92,5.94,194000.0
2006-04-10 15:00:00,5.94,5.98,5.93,5.96,452000.0,5.94,5.98,5.93,5.96,452000.0
2006-04-10 15:05:00,5.96,5.96,5.93,5.94,172000.0,5.96,5.96,5.93,5.94,172000.0
2006-04-10 15:10:00,5.94,5.94,5.88,5.89,334000.0,5.94,5.94,5.88,5.89,334000.0
2006-04-10 15:15:00,5.89,5.89,5.86,5.89,171000.0,5.89,5.89,5.86,5.89,171000.0
2006-04-10 15:20:00,5.89,5.95,5.88,5.93,501000.0,5.89,5.95,5.88,5.93,501000.0
2006-04-10 15:25:00,5.93,5.93,5.91,5.92,173000.0,5.93,5.93,5.91,5.92,173000.0
2006-04-10 15:30:00,5.92,5.94,5.9,5.93,193000.0,5.92,5.94,5.9,5.93,193000.0
2006-04-10 15:35:00,5.93,5.94,5.91,5.94,100000.0,5.93,5.94,5.91,5.94,100000.0
2006-04-10 15:40:00,5.94,5.96,5.9,5.93,362000.0,5.94,5.96,5.9,5.93,362000.0
2006-04-10 15:45:00,5.93,5.93,5.9,5.91,275000.0,5.93,5.93,5.9,5.91,275000.0
2006-04-10 15:50:00,5.91,5.92,5.9,5.9,298000.0,5.91,5.92,5.9,5.9,298000.0
2006-04-10 15:55:00,5.91,6.0,5.89,5.9,548000.0,5.91,6.0,5.89,5.9,548000.0
2006-04-11 09:30:00,5.87,5.91,5.86,5.86,268000.0,5.87,5.91,5.86,5.86,268000.0
2006-04-11 09:35:00,5.86,5.87,5.82,5.85,256000.0,5.86,5.87,5.82,5.85,256000.0
2006-04-11 09:40:00,5.84,5.85,5.8,5.85,189000.0,5.84,5.85,5.8,5.85,189000.0
2006-04-11 09:45:00,5.85,5.87,5.83,5.84,132000.0,5.85,5.87,5.83,5.84,132000.0
2006-04-11 09:50:00,5.83,5.84,5.75,5.77,387000.0,5.83,5.84,5.75,5.77,387000.0
2006-04-11 09:55:00,5.77,5.8,5.77,5.79,166000.0,5.77,5.8,5.77,5.79,166000.0
2006-04-11 10:00:00,5.79,5.8,5.78,5.79,72000.0,5.79,5.8,5.78,5.79,72000.0
2006-04-11 10:05:00,5.79,5.81,5.78,5.8,142000.0,5.79,5.81,5.78,5.8,142000.0
2006-04-11 10:10:00,5.81,5.84,5.81,5.84,128000.0,5.81,5.84,5.81,5.84,128000.0
2006-04-11 10:15:00,5.85,5.85,5.79,5.79,79000.0,5.85,5.85,5.79,5.79,79000.0
2006-04-11 10:20:00,5.79,5.79,5.75,5.75,369000.0,5.79,5.79,5.75,5.75,369000.0
2006-04-11 10:25:00,5.77,5.77,5.73,5.73,221000.0,5.77,5.77,5.73,5.73,221000.0
2006-04-11 10:30:00,5.74,5.75,5.71,5.73,166000.0,5.74,5.75,5.71,5.73,166000.0
2006-04-11 10:35:00,5.74,5.76,5.72,5.76,69000.0,5.74,5.76,5.72,5.76,69000.0
2006-04-11 10:40:00,5.74,5.75,5.72,5.72,63000.0,5.74,5.75,5.72,5.72,63000.0
2006-04-11 10:45:00,5.72,5.73,5.71,5.73,80000.0,5.72,5.73,5.71,5.73,80000.0
2006-04-11 10:50:00,5.73,5.75,5.73,5.74,37000.0,5.73,5.75,5.73,5.74,37000.0
2006-04-11 10:55:00,5.74,5.76,5.73,5.73,29000.0,5.74,5.76,5.73,5.73,29000.0
2006-04-11 11:00:00,5.73,5.73,5.71,5.72,148000.0,5.73,5.73,5.71,5.72,148000.0
2006-04-11 11:05:00,5.72,5.73,5.72,5.72,45000.0,5.72,5.73,5.72,5.72,45000.0
2006-04-11 11:10:00,5.73,5.73,5.71,5.71,50000.0,5.73,5.73,5.71,5.71,50000.0
2006-04-11 11:15:00,5.71,5.71,5.7,5.71,106000.0,5.71,5.71,5.7,5.71,106000.0
2006-04-11 11:20:00,5.71,5.71,5.67,5.68,235000.0,5.71,5.71,5.67,5.68,235000.0
2006-04-11 11:25:00,5.68,5.71,5.66,5.68,145000.0,5.68,5.71,5.66,5.68,145000.0
2006-04-11 11:30:00,5.68,5.68,5.65,5.65,145000.0,5.68,5.68,5.65,5.65,145000.0
2006-04-11 11:35:00,5.65,5.68,5.65,5.67,109000.0,5.65,5.68,5.65,5.67,109000.0
2006-04-11 11:40:00,5.67,5.69,5.67,5.68,75000.0,5.67,5.69,5.67,5.68,75000.0
2006-04-11 11:45:00,5.68,5.69,5.68,5.69,24000.0,5.68,5.69,5.68,5.69,24000.0
2006-04-11 11:50:00,5.7,5.72,5.69,5.72,71000.0,5.7,5.72,5.69,5.72,71000.0
2006-04-11 11:55:00,5.7,5.77,5.7,5.77,99000.0,5.7,5.77,5.7,5.77,99000.0
2006-04-11 12:00:00,5.74,5.75,5.72,5.73,29000.0,5.74,5.75,5.72,5.73,29000.0
2006-04-11 12:05:00,5.73,5.73,5.71,5.71,114000.0,5.73,5.73,5.71,5.71,114000.0
2006-04-11 12:10:00,5.7,5.71,5.7,5.7,62000.0,5.7,5.71,5.7,5.7,62000.0
2006-04-11 12:15:00,5.7,5.71,5.7,5.7,42000.0,5.7,5.71,5.7,5.7,42000.0
2006-04-11 12:20:00,5.7,5.7,5.68,5.69,26000.0,5.7,5.7,5.68,5.69,26000.0
2006-04-11 12:25:00,5.7,5.71,5.69,5.7,102000.0,5.7,5.71,5.69,5.7,102000.0
2006-04-11 12:30:00,5.7,5.72,5.69,5.7,59000.0,5.7,5.72,5.69,5.7,59000.0
2006-04-11 12:35:00,5.71,5.71,5.69,5.71,25000.0,5.71,5.71,5.69,5.71,25000.0
2006-04-11 12:40:00,5.71,5.72,5.7,5.7,8000.0,5.71,5.72,5.7,5.7,8000.0
2006-04-11 12:45:00,5.71,5.71,5.71,5.71,10000.0,5.71,5.71,5.71,5.71,10000.0
2006-04-11 12:50:00,5.71,5.72,5.71,5.71,34000.0,5.71,5.72,5.71,5.71,34000.0
2006-04-11 12:55:00,5.71,5.72,5.71,5.72,18000.0,5.71,5.72,5.71,5.72,18000.0
2006-04-11 13:00:00,5.72,5.73,5.72,5.73,93000.0,5.72,5.73,5.72,5.73,93000.0
2006-04-11 13:05:00,5.73,5.73,5.68,5.7,109000.0,5.73,5.73,5.68,5.7,109000.0
2006-04-11 13:10:00,5.69,5.71,5.69,5.71,18000.0,5.69,5.71,5.69,5.71,18000.0
2006-04-11 13:15:00,5.71,5.71,5.7,5.7,13000.0,5.71,5.71,5.7,5.7,13000.0
2006-04-11 13:20:00,5.71,5.71,5.7,5.71,39000.0,5.71,5.71,5.7,5.71,39000.0
2006-04-11 13:25:00,5.7,5.7,5.68,5.69,57000.0,5.7,5.7,5.68,5.69,57000.0
2006-04-11 13:30:00,5.68,5.69,5.68,5.68,49000.0,5.68,5.69,5.68,5.68,49000.0
2006-04-11 13:35:00,5.68,5.68,5.68,5.68,18000.0,5.68,5.68,5.68,5.68,18000.0
2006-04-11 13:40:00,5.67,5.67,5.67,5.67,42000.0,5.67,5.67,5.67,5.67,42000.0
2006-04-11 13:45:00,5.67,5.67,5.65,5.66,52000.0,5.67,5.67,5.65,5.66,52000.0
2006-04-11 13:50:00,5.67,5.68,5.66,5.67,54000.0,5.67,5.68,5.66,5.67,54000.0
2006-04-11 13:55:00,5.67,5.67,5.65,5.66,14000.0,5.67,5.67,5.65,5.66,14000.0
2006-04-11 14:00:00,5.66,5.66,5.63,5.64,311000.0,5.66,5.66,5.63,5.64,311000.0
2006-04-11 14:05:00,5.63,5.66,5.63,5.64,36000.0,5.63,5.66,5.63,5.64,36000.0
2006-04-11 14:10:00,5.64,5.65,5.63,5.63,141000.0,5.64,5.65,5.63,5.63,141000.0
2006-04-11 14:15:00,5.64,5.7,5.63,5.66,107000.0,5.64,5.7,5.63,5.66,107000.0
2006-04-11 14:20:00,5.65,5.66,5.64,5.64,286000.0,5.65,5.66,5.64,5.64,286000.0
2006-04-11 14:25:00,5.65,5.66,5.63,5.65,90000.0,5.65,5.66,5.63,5.65,90000.0
2006-04-11 14:30:00,5.64,5.66,5.63,5.63,92000.0,5.64,5.66,5.63,5.63,92000.0
2006-04-11 14:35:00,5.64,5.65,5.64,5.65,43000.0,5.64,5.65,5.64,5.65,43000.0
2006-04-11 14:40:00,5.65,5.66,5.64,5.65,27000.0,5.65,5.66,5.64,5.65,27000.0
2006-04-11 14:45:00,5.64,5.66,5.64,5.65,192000.0,5.64,5.66,5.64,5.65,192000.0
2006-04-11 14:50:00,5.65,5.65,5.64,5.64,20000.0,5.65,5.65,5.64,5.64,20000.0
2006-04-11 14:55:00,5.65,5.65,5.64,5.64,67000.0,5.65,5.65,5.64,5.64,67000.0
2006-04-11 15:00:00,5.64,5.64,5.63,5.64,127000.0,5.64,5.64,5.63,5.64,127000.0
2006-04-11 15:05:00,5.64,5.65,5.64,5.64,58000.0,5.64,5.65,5.64,5.64,58000.0
2006-04-11 15:10:00,5.64,5.65,5.63,5.63,65000.0,5.64,5.65,5.63,5.63,65000.0
2006-04-11 15:15:00,5.63,5.63,5.56,5.59,574000.0,5.63,5.63,5.56,5.59,574000.0
2006-04-11 15:20:00,5.6,5.61,5.49,5.53,597000.0,5.6,5.61,5.49,5.53,597000.0
2006-04-11 15:25:00,5.53,5.56,5.52,5.56,92000.0,5.53,5.56,5.52,5.56,92000.0
2006-04-11 15:30:00,5.55,5.57,5.54,5.55,71000.0,5.55,5.57,5.54,5.55,71000.0
2006-04-11 15:35:00,5.55,5.55,5.52,5.54,91000.0,5.55,5.55,5.52,5.54,91000.0
2006-04-11 15:40:00,5.54,5.56,5.53,5.54,241000.0,5.54,5.56,5.53,5.54,241000.0
2006-04-11 15:45:00,5.53,5.55,5.51,5.55,395000.0,5.53,5.55,5.51,5.55,395000.0
2006-04-11 15:50:00,5.55,5.6,5.54,5.58,313000.0,5.55,5.6,5.54,5.58,313000.0
2006-04-11 15:55:00,5.59,5.59,5.54,5.57,302000.0,5.59,5.59,5.54,5.57,302000.0
2006-04-12 09:30:00,5.56,5.6,5.56,5.58,97000.0,5.56,5.6,5.56,5.58,97000.0
2006-04-12 09:35:00,5.58,5.6,5.57,5.6,98000.0,5.58,5.6,5.57,5.6,98000.0
2006-04-12 09:40:00,5.59,5.59,5.51,5.55,236000.0,5.59,5.59,5.51,5.55,236000.0
2006-04-12 09:45:00,5.56,5.58,5.56,5.56,64000.0,5.56,5.58,5.56,5.56,64000.0
2006-04-12 09:50:00,5.56,5.57,5.56,5.56,47000.0,5.56,5.57,5.56,5.56,47000.0
2006-04-12 09:55:00,5.56,5.57,5.54,5.55,103000.0,5.56,5.57,5.54,5.55,103000.0
2006-04-12 10:00:00,5.55,5.56,5.55,5.56,70000.0,5.55,5.56,5.55,5.56,70000.0
2006-04-12 10:05:00,5.56,5.63,5.55,5.61,368000.0,5.56,5.63,5.55,5.61,368000.0
2006-04-12 10:10:00,5.63,5.63,5.58,5.58,163000.0,5.63,5.63,5.58,5.58,163000.0
2006-04-12 10:15:00,5.57,5.58,5.56,5.58,81000.0,5.57,5.58,5.56,5.58,81000.0
2006-04-12 10:20:00,5.58,5.58,5.58,5.58,22000.0,5.58,5.58,5.58,5.58,22000.0
2006-04-12 10:25:00,5.57,5.59,5.57,5.59,40000.0,5.57,5.59,5.57,5.59,40000.0
2006-04-12 10:30:00,5.59,5.6,5.57,5.6,95000.0,5.59,5.6,5.57,5.6,95000.0
2006-04-12 10:35:00,5.59,5.63,5.59,5.61,110000.0,5.59,5.63,5.59,5.61,110000.0
2006-04-12 10:40:00,5.62,5.65,5.62,5.64,118000.0,5.62,5.65,5.62,5.64,118000.0
2006-04-12 10:45:00,5.65,5.65,5.57,5.6,119000.0,5.65,5.65,5.57,5.6,119000.0
2006-04-12 10:50:00,5.59,5.61,5.59,5.6,48000.0,5.59,5.61,5.59,5.6,48000.0
2006-04-12 10:55:00,5.59,5.62,5.59,5.62,26000.0,5.59,5.62,5.59,5.62,26000.0
2006-04-12 11:00:00,5.62,5.63,5.62,5.62,55000.0,5.62,5.63,5.62,5.62,55000.0
2006-04-12 11:05:00,5.62,5.63,5.62,5.63,28000.0,5.62,5.63,5.62,5.63,28000.0
2006-04-12 11:10:00,5.63,5.69,5.63,5.69,146000.0,5.63,5.69,5.63,5.69,146000.0
2006-04-12 11:15:00,5.69,5.69,5.66,5.66,38000.0,5.69,5.69,5.66,5.66,38000.0
2006-04-12 11:20:00,5.66,5.68,5.66,5.68,63000.0,5.66,5.68,5.66,5.68,63000.0
2006-04-12 11:25:00,5.67,5.67,5.66,5.66,23000.0,5.67,5.67,5.66,5.66,23000.0
2006-04-12 11:30:00,5.67,5.67,5.67,5.67,18000.0,5.67,5.67,5.67,5.67,18000.0
2006-04-12 11:35:00,5.66,5.67,5.65,5.65,150000.0,5.66,5.67,5.65,5.65,150000.0
2006-04-12 11:40:00,5.67,5.67,5.66,5.66,6000.0,5.67,5.67,5.66,5.66,6000.0
2006-04-12 11:45:00,5.66,5.66,5.65,5.65,13000.0,5.66,5.66,5.65,5.65,13000.0
2006-04-12 11:50:00,5.66,5.66,5.66,5.66,14000.0,5.66,5.66,5.66,5.66,14000.0
2006-04-12 11:55:00,5.66,5.66,5.62,5.64,88000.0,5.66,5.66,5.62,5.64,88000.0
2006-04-12 12:00:00,5.64,5.65,5.62,5.63,68000.0,5.64,5.65,5.62,5.63,68000.0
2006-04-12 12:05:00,5.63,5.63,5.63,5.63,20000.0,5.63,5.63,5.63,5.63,20000.0
2006-04-12 12:10:00,5.63,5.64,5.62,5.63,83000.0,5.63,5.64,5.62,5.63,83000.0
2006-04-12 12:15:00,5.64,5.66,5.62,5.66,103000.0,5.64,5.66,5.62,5.66,103000.0
2006-04-12 12:20:00,5.66,5.66,5.62,5.65,123000.0,5.66,5.66,5.62,5.65,123000.0
2006-04-12 12:25:00,5.65,5.65,5.63,5.63,61000.0,5.65,5.65,5.63,5.63,61000.0
2006-04-12 12:30:00,5.63,5.65,5.63,5.65,73000.0,5.63,5.65,5.63,5.65,73000.0
2006-04-12 12:35:00,5.65,5.65,5.63,5.65,27000.0,5.65,5.65,5.63,5.65,27000.0
2006-04-12 12:40:00,5.65,5.65,5.65,5.65,1000.0,5.65,5.65,5.65,5.65,1000.0
2006-04-12 12:45:00,5.66,5.66,5.62,5.65,4000.0,5.66,5.66,5.62,5.65,4000.0
2006-04-12 12:50:00,5.65,5.65,5.65,5.65,7000.0,5.65,5.65,5.65,5.65,7000.0
2006-04-12 12:55:00,5.65,5.65,5.63,5.64,14000.0,5.65,5.65,5.63,5.64,14000.0
2006-04-12 13:00:00,5.64,5.64,5.64,5.64,8000.0,5.64,5.64,5.64,5.64,8000.0
2006-04-12 13:05:00,5.64,5.65,5.64,5.65,24000.0,5.64,5.65,5.64,5.65,24000.0
2006-04-12 13:10:00,5.64,5.65,5.64,5.65,63000.0,5.64,5.65,5.64,5.65,63000.0
2006-04-12 13:15:00,5.65,5.65,5.65,5.65,22000.0,5.65,5.65,5.65,5.65,22000.0
2006-04-12 13:20:00,5.66,5.68,5.65,5.67,57000.0,5.66,5.68,5.65,5.67,57000.0
2006-04-12 13:25:00,5.66,5.68,5.66,5.67,38000.0,5.66,5.68,5.66,5.67,38000.0
2006-04-12 13:30:00,5.67,5.68,5.65,5.67,64000.0,5.67,5.68,5.65,5.67,64000.0
2006-04-12 13:35:00,5.66,5.67,5.66,5.67,32000.0,5.66,5.67,5.66,5.67,32000.0
2006-04-12 13:40:00,5.67,5.68,5.67,5.68,57000.0,5.67,5.68,5.67,5.68,57000.0
2006-04-12 13:45:00,5.68,5.72,5.68,5.68,366000.0,5.68,5.72,5.68,5.68,366000.0
2006-04-12 13:50:00,5.69,5.7,5.68,5.7,54000.0,5.69,5.7,5.68,5.7,54000.0
2006-04-12 13:55:00,5.7,5.73,5.7,5.71,199000.0,5.7,5.73,5.7,5.71,199000.0
2006-04-12 14:00:00,5.71,5.72,5.7,5.71,16000.0,5.71,5.72,5.7,5.71,16000.0
2006-04-12 14:05:00,5.7,5.72,5.68,5.71,58000.0,5.7,5.72,5.68,5.71,58000.0
2006-04-12 14:10:00,5.7,5.71,5.7,5.7,13000.0,5.7,5.71,5.7,5.7,13000.0
2006-04-12 14:15:00,5.69,5.7,5.66,5.68,94000.0,5.69,5.7,5.66,5.68,94000.0
2006-04-12 14:20:00,5.68,5.68,5.67,5.68,13000.0,5.68,5.68,5.67,5.68,13000.0
2006-04-12 14:25:00,5.69,5.69,5.67,5.68,49000.0,5.69,5.69,5.67,5.68,49000.0
2006-04-12 14:30:00,5.68,5.68,5.68,5.68,44000.0,5.68,5.68,5.68,5.68,44000.0
2006-04-12 14:35:00,5.68,5.68,5.66,5.66,77000.0,5.68,5.68,5.66,5.66,77000.0
2006-04-12 14:40:00,5.67,5.68,5.67,5.68,54000.0,5.67,5.68,5.67,5.68,54000.0
2006-04-12 14:45:00,5.68,5.7,5.68,5.7,43000.0,5.68,5.7,5.68,5.7,43000.0
2006-04-12 14:50:00,5.71,5.71,5.68,5.69,72000.0,5.71,5.71,5.68,5.69,72000.0
2006-04-12 14:55:00,5.7,5.71,5.69,5.69,51000.0,5.7,5.71,5.69,5.69,51000.0
2006-04-12 15:00:00,5.69,5.7,5.66,5.67,53000.0,5.69,5.7,5.66,5.67,53000.0
2006-04-12 15:05:00,5.68,5.69,5.66,5.69,135000.0,5.68,5.69,5.66,5.69,135000.0
2006-04-12 15:10:00,5.69,5.7,5.66,5.68,167000.0,5.69,5.7,5.66,5.68,167000.0
2006-04-12 15:15:00,5.68,5.68,5.66,5.67,82000.0,5.68,5.68,5.66,5.67,82000.0
2006-04-12 15:20:00,5.67,5.67,5.62,5.64,63000.0,5.67,5.67,5.62,5.64,63000.0
2006-04-12 15:25:00,5.65,5.69,5.64,5.68,60000.0,5.65,5.69,5.64,5.68,60000.0
2006-04-12 15:30:00,5.68,5.69,5.66,5.67,112000.0,5.68,5.69,5.66,5.67,112000.0
2006-04-12 15:35:00,5.67,5.68,5.67,5.67,56000.0,5.67,5.68,5.67,5.67,56000.0
2006-04-12 15:40:00,5.67,5.67,5.66,5.66,15000.0,5.67,5.67,5.66,5.66,15000.0
2006-04-12 15:45:00,5.67,5.67,5.66,5.66,16000.0,5.67,5.67,5.66,5.66,16000.0
2006-04-12 15:50:00,5.66,5.68,5.63,5.67,167000.0,5.66,5.68,5.63,5.67,167000.0
2006-04-12 15:55:00,5.67,5.68,5.65,5.68,156000.0,5.67,5.68,5.65,5.68,156000.0
2006-04-13 09:30:00,5.9,5.92,5.86,5.88,1010000.0,5.9,5.92,5.86,5.88,1010000.0
2006-04-13 09:35:00,5.88,5.88,5.85,5.86,564000.0,5.88,5.88,5.85,5.86,564000.0
2006-04-13 09:40:00,5.86,5.87,5.81,5.82,500000.0,5.86,5.87,5.81,5.82,500000.0
2006-04-13 09:45:00,5.81,5.83,5.8,5.81,249000.0,5.81,5.83,5.8,5.81,249000.0
2006-04-13 09:50:00,5.81,5.82,5.81,5.82,157000.0,5.81,5.82,5.81,5.82,157000.0
2006-04-13 09:55:00,5.82,5.85,5.81,5.85,373000.0,5.82,5.85,5.81,5.85,373000.0
2006-04-13 10:00:00,5.85,5.97,5.85,5.96,2305000.0,5.85,5.97,5.85,5.96,2305000.0
2006-04-13 10:05:00,5.96,5.97,5.92,5.95,574000.0,5.96,5.97,5.92,5.95,574000.0
2006-04-13 10:10:00,5.96,5.97,5.87,5.9,626000.0,5.96,5.97,5.87,5.9,626000.0
2006-04-13 10:15:00,5.9,5.92,5.83,5.88,390000.0,5.9,5.92,5.83,5.88,390000.0
2006-04-13 10:20:00,5.87,5.9,5.86,5.88,139000.0,5.87,5.9,5.86,5.88,139000.0
2006-04-13 10:25:00,5.89,5.9,5.81,5.81,507000.0,5.89,5.9,5.81,5.81,507000.0
2006-04-13 10:30:00,5.81,5.86,5.81,5.83,342000.0,5.81,5.86,5.81,5.83,342000.0
2006-04-13 10:35:00,5.84,5.85,5.83,5.83,160000.0,5.84,5.85,5.83,5.83,160000.0
2006-04-13 10:40:00,5.83,5.85,5.83,5.85,101000.0,5.83,5.85,5.83,5.85,101000.0
2006-04-13 10:45:00,5.84,5.85,5.84,5.85,92000.0,5.84,5.85,5.84,5.85,92000.0
2006-04-13 10:50:00,5.85,5.87,5.85,5.87,85000.0,5.85,5.87,5.85,5.87,85000.0
2006-04-13 10:55:00,5.87,5.88,5.85,5.85,126000.0,5.87,5.88,5.85,5.85,126000.0
2006-04-13 11:00:00,5.86,5.86,5.84,5.85,68000.0,5.86,5.86,5.84,5.85,68000.0
2006-04-13 11:05:00,5.86,5.92,5.86,5.88,321000.0,5.86,5.92,5.86,5.88,321000.0
2006-04-13 11:10:00,5.89,5.9,5.88,5.88,81000.0,5.89,5.9,5.88,5.88,81000.0
2006-04-13 11:15:00,5.88,5.89,5.88,5.88,33000.0,5.88,5.89,5.88,5.88,33000.0
2006-04-13 11:20:00,5.88,5.91,5.88,5.89,89000.0,5.88,5.91,5.88,5.89,89000.0
2006-04-13 11:25:00,5.9,5.91,5.88,5.9,68000.0,5.9,5.91,5.88,5.9,68000.0
2006-04-13 11:30:00,5.91,5.92,5.9,5.91,121000.0,5.91,5.92,5.9,5.91,121000.0
2006-04-13 11:35:00,5.9,5.92,5.89,5.91,138000.0,5.9,5.92,5.89,5.91,138000.0
2006-04-13 11:40:00,5.91,5.91,5.88,5.91,84000.0,5.91,5.91,5.88,5.91,84000.0
2006-04-13 11:45:00,5.9,5.9,5.89,5.9,67000.0,5.9,5.9,5.89,5.9,67000.0
2006-04-13 11:50:00,5.91,5.92,5.9,5.91,95000.0,5.91,5.92,5.9,5.91,95000.0
2006-04-13 11:55:00,5.91,5.92,5.91,5.92,68000.0,5.91,5.92,5.91,5.92,68000.0
2006-04-13 12:00:00,5.92,5.92,5.91,5.92,68000.0,5.92,5.92,5.91,5.92,68000.0
2006-04-13 12:05:00,5.92,5.92,5.9,5.91,77000.0,5.92,5.92,5.9,5.91,77000.0
2006-04-13 12:10:00,5.9,5.91,5.9,5.9,61000.0,5.9,5.91,5.9,5.9,61000.0
2006-04-13 12:15:00,5.9,5.91,5.88,5.88,96000.0,5.9,5.91,5.88,5.88,96000.0
2006-04-13 12:20:00,5.88,5.9,5.88,5.9,64000.0,5.88,5.9,5.88,5.9,64000.0
2006-04-13 12:25:00,5.89,5.9,5.89,5.9,50000.0,5.89,5.9,5.89,5.9,50000.0
2006-04-13 12:30:00,5.9,5.9,5.9,5.9,28000.0,5.9,5.9,5.9,5.9,28000.0
2006-04-13 12:35:00,5.9,5.91,5.9,5.91,7000.0,5.9,5.91,5.9,5.91,7000.0
2006-04-13 12:40:00,5.9,5.9,5.89,5.9,18000.0,5.9,5.9,5.89,5.9,18000.0
2006-04-13 12:45:00,5.9,5.91,5.89,5.91,59000.0,5.9,5.91,5.89,5.91,59000.0
2006-04-13 12:50:00,5.9,5.9,5.89,5.89,52000.0,5.9,5.9,5.89,5.89,52000.0
2006-04-13 12:55:00,5.9,5.91,5.9,5.91,36000.0,5.9,5.91,5.9,5.91,36000.0
2006-04-13 13:00:00,5.9,5.9,5.89,5.89,81000.0,5.9,5.9,5.89,5.89,81000.0
2006-04-13 13:05:00,5.89,5.9,5.88,5.89,36000.0,5.89,5.9,5.88,5.89,36000.0
2006-04-13 13:10:00,5.88,5.88,5.87,5.87,75000.0,5.88,5.88,5.87,5.87,75000.0
2006-04-13 13:15:00,5.87,5.87,5.87,5.87,52000.0,5.87,5.87,5.87,5.87,52000.0
2006-04-13 13:20:00,5.87,5.89,5.87,5.88,87000.0,5.87,5.89,5.87,5.88,87000.0
2006-04-13 13:25:00,5.88,5.89,5.87,5.89,64000.0,5.88,5.89,5.87,5.89,64000.0
2006-04-13 13:30:00,5.89,5.89,5.87,5.87,54000.0,5.89,5.89,5.87,5.87,54000.0
2006-04-13 13:35:00,5.88,5.88,5.87,5.87,22000.0,5.88,5.88,5.87,5.87,22000.0
2006-04-13 13:40:00,5.87,5.88,5.87,5.87,69000.0,5.87,5.88,5.87,5.87,69000.0
2006-04-13 13:45:00,5.88,5.88,5.86,5.86,76000.0,5.88,5.88,5.86,5.86,76000.0
2006-04-13 13:50:00,5.87,5.88,5.87,5.88,55000.0,5.87,5.88,5.87,5.88,55000.0
2006-04-13 13:55:00,5.88,5.88,5.87,5.87,22000.0,5.88,5.88,5.87,5.87,22000.0
2006-04-13 14:00:00,5.87,5.88,5.87,5.88,49000.0,5.87,5.88,5.87,5.88,49000.0
2006-04-13 14:05:00,5.88,5.88,5.86,5.87,101000.0,5.88,5.88,5.86,5.87,101000.0
2006-04-13 14:10:00,5.87,5.87,5.85,5.85,112000.0,5.87,5.87,5.85,5.85,112000.0
2006-04-13 14:15:00,5.86,5.86,5.85,5.85,39000.0,5.86,5.86,5.85,5.85,39000.0
2006-04-13 14:20:00,5.86,5.86,5.85,5.85,10000.0,5.86,5.86,5.85,5.85,10000.0
2006-04-13 14:25:00,5.85,5.86,5.85,5.85,74000.0,5.85,5.86,5.85,5.85,74000.0
2006-04-13 14:30:00,5.86,5.87,5.86,5.86,102000.0,5.86,5.87,5.86,5.86,102000.0
2006-04-13 14:35:00,5.86,5.87,5.85,5.86,44000.0,5.86,5.87,5.85,5.86,44000.0
2006-04-13 14:40:00,5.86,5.86,5.85,5.85,73000.0,5.86,5.86,5.85,5.85,73000.0
2006-04-13 14:45:00,5.84,5.85,5.83,5.83,139000.0,5.84,5.85,5.83,5.83,139000.0
2006-04-13 14:50:00,5.83,5.83,5.81,5.82,103000.0,5.83,5.83,5.81,5.82,103000.0
2006-04-13 14:55:00,5.82,5.83,5.82,5.83,39000.0,5.82,5.83,5.82,5.83,39000.0
2006-04-13 15:00:00,5.82,5.82,5.81,5.82,47000.0,5.82,5.82,5.81,5.82,47000.0
2006-04-13 15:05:00,5.82,5.82,5.8,5.8,176000.0,5.82,5.82,5.8,5.8,176000.0
2006-04-13 15:10:00,5.8,5.8,5.75,5.77,313000.0,5.8,5.8,5.75,5.77,313000.0
2006-04-13 15:15:00,5.78,5.78,5.77,5.77,68000.0,5.78,5.78,5.77,5.77,68000.0
2006-04-13 15:20:00,5.78,5.78,5.78,5.78,83000.0,5.78,5.78,5.78,5.78,83000.0
2006-04-13 15:25:00,5.78,5.78,5.76,5.76,134000.0,5.78,5.78,5.76,5.76,134000.0
2006-04-13 15:30:00,5.76,5.78,5.76,5.78,76000.0,5.76,5.78,5.76,5.78,76000.0
2006-04-13 15:35:00,5.78,5.78,5.76,5.77,41000.0,5.78,5.78,5.76,5.77,41000.0
2006-04-13 15:40:00,5.77,5.77,5.75,5.75,85000.0,5.77,5.77,5.75,5.75,85000.0
2006-04-13 15:45:00,5.76,5.76,5.72,5.72,220000.0,5.76,5.76,5.72,5.72,220000.0
2006-04-13 15:50:00,5.72,5.75,5.72,5.75,215000.0,5.72,5.75,5.72,5.75,215000.0
2006-04-13 15:55:00,5.75,5.78,5.73,5.76,384000.0,5.75,5.78,5.73,5.76,384000.0
2006-04-17 09:30:00,5.83,5.85,5.75,5.77,325000.0,5.83,5.85,5.75,5.77,325000.0
2006-04-17 09:35:00,5.8,5.8,5.79,5.79,121000.0,5.8,5.8,5.79,5.79,121000.0
2006-04-17 09:40:00,5.79,5.8,5.77,5.77,63000.0,5.79,5.8,5.77,5.77,63000.0
2006-04-17 09:45:00,5.77,5.77,5.75,5.76,59000.0,5.77,5.77,5.75,5.76,59000.0
2006-04-17 09:50:00,5.76,5.77,5.73,5.74,183000.0,5.76,5.77,5.73,5.74,183000.0
2006-04-17 09:55:00,5.73,5.76,5.72,5.75,144000.0,5.73,5.76,5.72,5.75,144000.0
2006-04-17 10:00:00,5.77,5.81,5.75,5.8,75000.0,5.77,5.81,5.75,5.8,75000.0
2006-04-17 10:05:00,5.8,5.81,5.78,5.79,72000.0,5.8,5.81,5.78,5.79,72000.0
2006-04-17 10:10:00,5.79,5.82,5.74,5.82,153000.0,5.79,5.82,5.74,5.82,153000.0
2006-04-17 10:15:00,5.81,5.84,5.76,5.77,141000.0,5.81,5.84,5.76,5.77,141000.0
2006-04-17 10:20:00,5.78,5.78,5.77,5.77,9000.0,5.78,5.78,5.77,5.77,9000.0
2006-04-17 10:25:00,5.77,5.8,5.77,5.8,52000.0,5.77,5.8,5.77,5.8,52000.0
2006-04-17 10:30:00,5.8,5.8,5.78,5.79,48000.0,5.8,5.8,5.78,5.79,48000.0
2006-04-17 10:35:00,5.79,5.79,5.79,5.79,13000.0,5.79,5.79,5.79,5.79,13000.0
2006-04-17 10:40:00,5.79,5.79,5.76,5.76,59000.0,5.79,5.79,5.76,5.76,59000.0
2006-04-17 10:45:00,5.76,5.77,5.75,5.75,58000.0,5.76,5.77,5.75,5.75,58000.0
2006-04-17 10:50:00,5.75,5.76,5.75,5.76,18000.0,5.75,5.76,5.75,5.76,18000.0
2006-04-17 10:55:00,5.76,5.77,5.76,5.77,20000.0,5.76,5.77,5.76,5.77,20000.0
2006-04-17 11:00:00,5.76,5.79,5.76,5.79,90000.0,5.76,5.79,5.76,5.79,90000.0
2006-04-17 11:05:00,5.79,5.79,5.76,5.77,90000.0,5.79,5.79,5.76,5.77,90000.0
2006-04-17 11:10:00,5.77,5.79,5.77,5.77,116000.0,5.77,5.79,5.77,5.77,116000.0
2006-04-17 11:15:00,5.77,5.84,5.77,5.8,366000.0,5.77,5.84,5.77,5.8,366000.0
2006-04-17 11:20:00,5.79,5.8,5.78,5.8,50000.0,5.79,5.8,5.78,5.8,50000.0
2006-04-17 11:25:00,5.8,5.8,5.76,5.76,89000.0,5.8,5.8,5.76,5.76,89000.0
2006-04-17 11:30:00,5.78,5.78,5.76,5.77,48000.0,5.78,5.78,5.76,5.77,48000.0
2006-04-17 11:35:00,5.77,5.77,5.75,5.76,53000.0,5.77,5.77,5.75,5.76,53000.0
2006-04-17 11:40:00,5.77,5.79,5.77,5.79,48000.0,5.77,5.79,5.77,5.79,48000.0
2006-04-17 11:45:00,5.78,5.79,5.78,5.78,58000.0,5.78,5.79,5.78,5.78,58000.0
2006-04-17 11:50:00,5.78,5.81,5.78,5.8,70000.0,5.78,5.81,5.78,5.8,70000.0
2006-04-17 11:55:00,5.8,5.81,5.78,5.78,133000.0,5.8,5.81,5.78,5.78,133000.0
2006-04-17 12:00:00,5.8,5.82,5.8,5.81,37000.0,5.8,5.82,5.8,5.81,37000.0
2006-04-17 12:05:00,5.81,5.81,5.79,5.79,65000.0,5.81,5.81,5.79,5.79,65000.0
2006-04-17 12:10:00,5.8,5.8,5.79,5.8,115000.0,5.8,5.8,5.79,5.8,115000.0
2006-04-17 12:15:00,5.8,5.8,5.78,5.78,147000.0,5.8,5.8,5.78,5.78,147000.0
2006-04-17 12:20:00,5.78,5.8,5.78,5.78,49000.0,5.78,5.8,5.78,5.78,49000.0
2006-04-17 12:25:00,5.78,5.79,5.78,5.78,23000.0,5.78,5.79,5.78,5.78,23000.0
2006-04-17 12:30:00,5.78,5.78,5.78,5.78,211000.0,5.78,5.78,5.78,5.78,211000.0
2006-04-17 12:35:00,5.78,5.79,5.78,5.79,47000.0,5.78,5.79,5.78,5.79,47000.0
2006-04-17 12:40:00,5.78,5.79,5.77,5.77,56000.0,5.78,5.79,5.77,5.77,56000.0
2006-04-17 12:45:00,5.77,5.77,5.76,5.76,13000.0,5.77,5.77,5.76,5.76,13000.0
2006-04-17 12:50:00,5.77,5.77,5.76,5.77,29000.0,5.77,5.77,5.76,5.77,29000.0
2006-04-17 12:55:00,5.77,5.78,5.76,5.78,22000.0,5.77,5.78,5.76,5.78,22000.0
2006-04-17 13:00:00,5.77,5.77,5.77,5.77,13000.0,5.77,5.77,5.77,5.77,13000.0
2006-04-17 13:05:00,5.77,5.77,5.76,5.76,30000.0,5.77,5.77,5.76,5.76,30000.0
2006-04-17 13:10:00,5.76,5.77,5.75,5.77,126000.0,5.76,5.77,5.75,5.77,126000.0
2006-04-17 13:15:00,5.76,5.76,5.76,5.76,8000.0,5.76,5.76,5.76,5.76,8000.0
2006-04-17 13:20:00,5.76,5.76,5.72,5.72,203000.0,5.76,5.76,5.72,5.72,203000.0
2006-04-17 13:25:00,5.73,5.74,5.71,5.72,122000.0,5.73,5.74,5.71,5.72,122000.0
2006-04-17 13:30:00,5.71,5.74,5.68,5.72,255000.0,5.71,5.74,5.68,5.72,255000.0
2006-04-17 13:35:00,5.72,5.72,5.68,5.69,257000.0,5.72,5.72,5.68,5.69,257000.0
2006-04-17 13:40:00,5.69,5.69,5.68,5.69,38000.0,5.69,5.69,5.68,5.69,38000.0
2006-04-17 13:45:00,5.68,5.69,5.68,5.68,65000.0,5.68,5.69,5.68,5.68,65000.0
2006-04-17 13:50:00,5.68,5.69,5.66,5.68,66000.0,5.68,5.69,5.66,5.68,66000.0
2006-04-17 13:55:00,5.68,5.69,5.68,5.69,18000.0,5.68,5.69,5.68,5.69,18000.0
2006-04-17 14:00:00,5.69,5.69,5.67,5.68,82000.0,5.69,5.69,5.67,5.68,82000.0
2006-04-17 14:05:00,5.67,5.69,5.67,5.68,50000.0,5.67,5.69,5.67,5.68,50000.0
2006-04-17 14:10:00,5.69,5.69,5.68,5.69,24000.0,5.69,5.69,5.68,5.69,24000.0
2006-04-17 14:15:00,5.69,5.69,5.67,5.68,14000.0,5.69,5.69,5.67,5.68,14000.0
2006-04-17 14:20:00,5.67,5.67,5.67,5.67,9000.0,5.67,5.67,5.67,5.67,9000.0
2006-04-17 14:25:00,5.67,5.68,5.66,5.66,97000.0,5.67,5.68,5.66,5.66,97000.0
2006-04-17 14:30:00,5.66,5.68,5.66,5.67,31000.0,5.66,5.68,5.66,5.67,31000.0
2006-04-17 14:35:00,5.67,5.68,5.66,5.67,26000.0,5.67,5.68,5.66,5.67,26000.0
2006-04-17 14:40:00,5.67,5.68,5.66,5.67,88000.0,5.67,5.68,5.66,5.67,88000.0
2006-04-17 14:45:00,5.67,5.67,5.66,5.67,70000.0,5.67,5.67,5.66,5.67,70000.0
2006-04-17 14:50:00,5.66,5.69,5.66,5.67,60000.0,5.66,5.69,5.66,5.67,60000.0
2006-04-17 14:55:00,5.68,5.68,5.67,5.67,24000.0,5.68,5.68,5.67,5.67,24000.0
2006-04-17 15:00:00,5.67,5.67,5.67,5.67,16000.0,5.67,5.67,5.67,5.67,16000.0
2006-04-17 15:05:00,5.67,5.69,5.66,5.68,154000.0,5.67,5.69,5.66,5.68,154000.0
2006-04-17 15:10:00,5.68,5.69,5.68,5.68,56000.0,5.68,5.69,5.68,5.68,56000.0
2006-04-17 15:15:00,5.68,5.68,5.67,5.67,31000.0,5.68,5.68,5.67,5.67,31000.0
2006-04-17 15:20:00,5.67,5.67,5.64,5.65,169000.0,5.67,5.67,5.64,5.65,169000.0
2006-04-17 15:25:00,5.65,5.67,5.65,5.67,88000.0,5.65,5.67,5.65,5.67,88000.0
2006-04-17 15:30:00,5.67,5.67,5.66,5.66,178000.0,5.67,5.67,5.66,5.66,178000.0
2006-04-17 15:35:00,5.66,5.67,5.65,5.66,153000.0,5.66,5.67,5.65,5.66,153000.0
2006-04-17 15:40:00,5.67,5.69,5.66,5.67,110000.0,5.67,5.69,5.66,5.67,110000.0
2006-04-17 15:45:00,5.67,5.69,5.67,5.69,78000.0,5.67,5.69,5.67,5.69,78000.0
2006-04-17 15:50:00,5.69,5.69,5.69,5.69,117000.0,5.69,5.69,5.69,5.69,117000.0
2006-04-17 15:55:00,5.69,5.69,5.66,5.68,168000.0,5.69,5.69,5.66,5.68,168000.0
2006-04-18 09:30:00,5.73,5.75,5.68,5.72,356000.0,5.73,5.75,5.68,5.72,356000.0
2006-04-18 09:35:00,5.72,5.72,5.68,5.71,88000.0,5.72,5.72,5.68,5.71,88000.0
2006-04-18 09:40:00,5.71,5.71,5.64,5.66,137000.0,5.71,5.71,5.64,5.66,137000.0
2006-04-18 09:45:00,5.66,5.7,5.66,5.69,100000.0,5.66,5.7,5.66,5.69,100000.0
2006-04-18 09:50:00,5.69,5.7,5.69,5.7,109000.0,5.69,5.7,5.69,5.7,109000.0
2006-04-18 09:55:00,5.7,5.71,5.67,5.69,101000.0,5.7,5.71,5.67,5.69,101000.0
2006-04-18 10:00:00,5.69,5.7,5.68,5.69,56000.0,5.69,5.7,5.68,5.69,56000.0
2006-04-18 10:05:00,5.69,5.69,5.67,5.68,69000.0,5.69,5.69,5.67,5.68,69000.0
2006-04-18 10:10:00,5.68,5.69,5.68,5.68,50000.0,5.68,5.69,5.68,5.68,50000.0
2006-04-18 10:15:00,5.68,5.68,5.67,5.67,156000.0,5.68,5.68,5.67,5.67,156000.0
2006-04-18 10:20:00,5.67,5.68,5.67,5.67,45000.0,5.67,5.68,5.67,5.67,45000.0
2006-04-18 10:25:00,5.67,5.68,5.67,5.68,91000.0,5.67,5.68,5.67,5.68,91000.0
2006-04-18 10:30:00,5.68,5.68,5.66,5.67,121000.0,5.68,5.68,5.66,5.67,121000.0
2006-04-18 10:35:00,5.68,5.69,5.67,5.67,108000.0,5.68,5.69,5.67,5.67,108000.0
2006-04-18 10:40:00,5.68,5.68,5.66,5.68,35000.0,5.68,5.68,5.66,5.68,35000.0
2006-04-18 10:45:00,5.68,5.69,5.66,5.67,130000.0,5.68,5.69,5.66,5.67,130000.0
2006-04-18 10:50:00,5.68,5.69,5.68,5.69,41000.0,5.68,5.69,5.68,5.69,41000.0
2006-04-18 10:55:00,5.68,5.69,5.67,5.67,118000.0,5.68,5.69,5.67,5.67,118000.0
2006-04-18 11:00:00,5.67,5.67,5.65,5.67,130000.0,5.67,5.67,5.65,5.67,130000.0
2006-04-18 11:05:00,5.66,5.67,5.66,5.67,12000.0,5.66,5.67,5.66,5.67,12000.0
2006-04-18 11:10:00,5.66,5.68,5.66,5.67,61000.0,5.66,5.68,5.66,5.67,61000.0
2006-04-18 11:15:00,5.67,5.7,5.67,5.69,44000.0,5.67,5.7,5.67,5.69,44000.0
2006-04-18 11:20:00,5.69,5.69,5.69,5.69,16000.0,5.69,5.69,5.69,5.69,16000.0
2006-04-18 11:25:00,5.68,5.69,5.67,5.69,68000.0,5.68,5.69,5.67,5.69,68000.0
2006-04-18 11:30:00,5.68,5.7,5.68,5.69,110000.0,5.68,5.7,5.68,5.69,110000.0
2006-04-18 11:35:00,5.7,5.72,5.69,5.71,92000.0,5.7,5.72,5.69,5.71,92000.0
2006-04-18 11:40:00,5.7,5.71,5.7,5.7,24000.0,5.7,5.71,5.7,5.7,24000.0
2006-04-18 11:45:00,5.7,5.71,5.7,5.71,52000.0,5.7,5.71,5.7,5.71,52000.0
2006-04-18 11:50:00,5.7,5.71,5.7,5.71,20000.0,5.7,5.71,5.7,5.71,20000.0
2006-04-18 11:55:00,5.71,5.72,5.7,5.7,97000.0,5.71,5.72,5.7,5.7,97000.0
2006-04-18 12:00:00,5.69,5.71,5.69,5.69,12000.0,5.69,5.71,5.69,5.69,12000.0
2006-04-18 12:05:00,5.69,5.71,5.69,5.69,26000.0,5.69,5.71,5.69,5.69,26000.0
2006-04-18 12:10:00,5.69,5.71,5.68,5.7,29000.0,5.69,5.71,5.68,5.7,29000.0
2006-04-18 12:15:00,5.69,5.71,5.69,5.69,42000.0,5.69,5.71,5.69,5.69,42000.0
2006-04-18 12:20:00,5.69,5.7,5.68,5.68,33000.0,5.69,5.7,5.68,5.68,33000.0
2006-04-18 12:25:00,5.7,5.7,5.69,5.69,3000.0,5.7,5.7,5.69,5.69,3000.0
2006-04-18 12:30:00,5.7,5.7,5.68,5.68,12000.0,5.7,5.7,5.68,5.68,12000.0
2006-04-18 12:35:00,5.68,5.69,5.67,5.69,57000.0,5.68,5.69,5.67,5.69,57000.0
2006-04-18 12:40:00,5.69,5.69,5.68,5.68,16000.0,5.69,5.69,5.68,5.68,16000.0
2006-04-18 12:45:00,5.69,5.69,5.67,5.68,19000.0,5.69,5.69,5.67,5.68,19000.0
2006-04-18 12:50:00,5.68,5.68,5.68,5.68,67000.0,5.68,5.68,5.68,5.68,67000.0
2006-04-18 12:55:00,5.68,5.69,5.67,5.69,66000.0,5.68,5.69,5.67,5.69,66000.0
2006-04-18 13:00:00,5.69,5.69,5.68,5.69,36000.0,5.69,5.69,5.68,5.69,36000.0
2006-04-18 13:05:00,5.69,5.7,5.69,5.7,55000.0,5.69,5.7,5.69,5.7,55000.0
2006-04-18 13:10:00,5.7,5.7,5.7,5.7,40000.0,5.7,5.7,5.7,5.7,40000.0
2006-04-18 13:15:00,5.7,5.72,5.7,5.72,51000.0,5.7,5.72,5.7,5.72,51000.0
2006-04-18 13:20:00,5.72,5.72,5.71,5.71,16000.0,5.72,5.72,5.71,5.71,16000.0
2006-04-18 13:25:00,5.71,5.72,5.7,5.71,36000.0,5.71,5.72,5.7,5.71,36000.0
2006-04-18 13:30:00,5.71,5.71,5.71,5.71,14000.0,5.71,5.71,5.71,5.71,14000.0
2006-04-18 13:35:00,5.71,5.73,5.71,5.71,44000.0,5.71,5.73,5.71,5.71,44000.0
2006-04-18 13:40:00,5.71,5.72,5.7,5.7,25000.0,5.71,5.72,5.7,5.7,25000.0
2006-04-18 13:45:00,5.71,5.71,5.7,5.7,23000.0,5.71,5.71,5.7,5.7,23000.0
2006-04-18 13:50:00,5.7,5.7,5.68,5.68,30000.0,5.7,5.7,5.68,5.68,30000.0
2006-04-18 13:55:00,5.69,5.7,5.69,5.69,53000.0,5.69,5.7,5.69,5.69,53000.0
2006-04-18 14:00:00,5.69,5.71,5.69,5.71,18000.0,5.69,5.71,5.69,5.71,18000.0
2006-04-18 14:05:00,5.7,5.71,5.68,5.68,58000.0,5.7,5.71,5.68,5.68,58000.0
2006-04-18 14:10:00,5.69,5.71,5.69,5.7,68000.0,5.69,5.71,5.69,5.7,68000.0
2006-04-18 14:15:00,5.7,5.71,5.69,5.69,80000.0,5.7,5.71,5.69,5.69,80000.0
2006-04-18 14:20:00,5.68,5.69,5.68,5.68,20000.0,5.68,5.69,5.68,5.68,20000.0
2006-04-18 14:25:00,5.69,5.7,5.69,5.69,42000.0,5.69,5.7,5.69,5.69,42000.0
2006-04-18 14:30:00,5.69,5.7,5.69,5.69,43000.0,5.69,5.7,5.69,5.69,43000.0
2006-04-18 14:35:00,5.7,5.7,5.7,5.7,2000.0,5.7,5.7,5.7,5.7,2000.0
2006-04-18 14:40:00,5.69,5.69,5.69,5.69,14000.0,5.69,5.69,5.69,5.69,14000.0
2006-04-18 14:45:00,5.69,5.69,5.69,5.69,1000.0,5.69,5.69,5.69,5.69,1000.0
2006-04-18 14:50:00,5.7,5.7,5.7,5.7,22000.0,5.7,5.7,5.7,5.7,22000.0
2006-04-18 14:55:00,5.71,5.71,5.7,5.7,23000.0,5.71,5.71,5.7,5.7,23000.0
2006-04-18 15:00:00,5.7,5.7,5.69,5.69,33000.0,5.7,5.7,5.69,5.69,33000.0
2006-04-18 15:05:00,5.69,5.69,5.69,5.69,38000.0,5.69,5.69,5.69,5.69,38000.0
2006-04-18 15:10:00,5.69,5.7,5.69,5.7,49000.0,5.69,5.7,5.69,5.7,49000.0
2006-04-18 15:15:00,5.7,5.71,5.69,5.7,79000.0,5.7,5.71,5.69,5.7,79000.0
2006-04-18 15:20:00,5.7,5.71,5.7,5.7,24000.0,5.7,5.71,5.7,5.7,24000.0
2006-04-18 15:25:00,5.71,5.71,5.69,5.7,107000.0,5.71,5.71,5.69,5.7,107000.0
2006-04-18 15:30:00,5.7,5.71,5.7,5.7,33000.0,5.7,5.71,5.7,5.7,33000.0
2006-04-18 15:35:00,5.71,5.71,5.7,5.71,84000.0,5.71,5.71,5.7,5.71,84000.0
2006-04-18 15:40:00,5.71,5.72,5.7,5.72,199000.0,5.71,5.72,5.7,5.72,199000.0
2006-04-18 15:45:00,5.72,5.73,5.7,5.73,348000.0,5.72,5.73,5.7,5.73,348000.0
2006-04-18 15:50:00,5.73,5.74,5.72,5.74,179000.0,5.73,5.74,5.72,5.74,179000.0
2006-04-18 15:55:00,5.74,5.81,5.73,5.77,1497000.0,5.74,5.81,5.73,5.77,1497000.0
2006-04-19 09:30:00,5.85,5.89,5.83,5.87,401000.0,5.85,5.89,5.83,5.87,401000.0
2006-04-19 09:35:00,5.88,5.96,5.82,5.94,849000.0,5.88,5.96,5.82,5.94,849000.0
2006-04-19 09:40:00,5.94,6.06,5.94,6.02,1810000.0,5.94,6.06,5.94,6.02,1810000.0
2006-04-19 09:45:00,6.03,6.05,6.0,6.02,857000.0,6.03,6.05,6.0,6.02,857000.0
2006-04-19 09:50:00,6.02,6.03,5.96,5.99,751000.0,6.02,6.03,5.96,5.99,751000.0
2006-04-19 09:55:00,5.99,6.0,5.99,5.99,388000.0,5.99,6.0,5.99,5.99,388000.0
2006-04-19 10:00:00,5.99,6.0,5.96,5.99,190000.0,5.99,6.0,5.96,5.99,190000.0
2006-04-19 10:05:00,5.99,6.0,5.97,5.98,351000.0,5.99,6.0,5.97,5.98,351000.0
2006-04-19 10:10:00,5.98,6.03,5.98,6.03,498000.0,5.98,6.03,5.98,6.03,498000.0
2006-04-19 10:15:00,6.03,6.09,6.03,6.07,1038000.0,6.03,6.09,6.03,6.07,1038000.0
2006-04-19 10:20:00,6.08,6.15,6.08,6.12,977000.0,6.08,6.15,6.08,6.12,977000.0
2006-04-19 10:25:00,6.11,6.17,6.09,6.17,725000.0,6.11,6.17,6.09,6.17,725000.0
2006-04-19 10:30:00,6.16,6.19,6.13,6.15,818000.0,6.16,6.19,6.13,6.15,818000.0
2006-04-19 10:35:00,6.15,6.16,6.08,6.1,469000.0,6.15,6.16,6.08,6.1,469000.0
2006-04-19 10:40:00,6.09,6.1,6.04,6.1,381000.0,6.09,6.1,6.04,6.1,381000.0
2006-04-19 10:45:00,6.1,6.13,6.08,6.13,268000.0,6.1,6.13,6.08,6.13,268000.0
2006-04-19 10:50:00,6.13,6.14,6.04,6.13,304000.0,6.13,6.14,6.04,6.13,304000.0
2006-04-19 10:55:00,6.14,6.16,6.13,6.15,224000.0,6.14,6.16,6.13,6.15,224000.0
2006-04-19 11:00:00,6.15,6.15,6.11,6.12,253000.0,6.15,6.15,6.11,6.12,253000.0
2006-04-19 11:05:00,6.14,6.14,6.11,6.13,98000.0,6.14,6.14,6.11,6.13,98000.0
2006-04-19 11:10:00,6.14,6.15,6.12,6.13,115000.0,6.14,6.15,6.12,6.13,115000.0
2006-04-19 11:15:00,6.11,6.12,6.08,6.08,245000.0,6.11,6.12,6.08,6.08,245000.0
2006-04-19 11:20:00,6.08,6.09,6.06,6.06,257000.0,6.08,6.09,6.06,6.06,257000.0
2006-04-19 11:25:00,6.07,6.08,6.07,6.07,187000.0,6.07,6.08,6.07,6.07,187000.0
2006-04-19 11:30:00,6.07,6.07,6.05,6.07,153000.0,6.07,6.07,6.05,6.07,153000.0
2006-04-19 11:35:00,6.07,6.1,6.07,6.1,218000.0,6.07,6.1,6.07,6.1,218000.0
2006-04-19 11:40:00,6.1,6.11,6.1,6.11,33000.0,6.1,6.11,6.1,6.11,33000.0
2006-04-19 11:45:00,6.11,6.11,6.09,6.1,71000.0,6.11,6.11,6.09,6.1,71000.0
2006-04-19 11:50:00,6.1,6.13,6.09,6.13,118000.0,6.1,6.13,6.09,6.13,118000.0
2006-04-19 11:55:00,6.13,6.13,6.11,6.12,78000.0,6.13,6.13,6.11,6.12,78000.0
2006-04-19 12:00:00,6.11,6.13,6.1,6.12,197000.0,6.11,6.13,6.1,6.12,197000.0
2006-04-19 12:05:00,6.12,6.14,6.12,6.13,88000.0,6.12,6.14,6.12,6.13,88000.0
2006-04-19 12:10:00,6.13,6.14,6.12,6.13,52000.0,6.13,6.14,6.12,6.13,52000.0
2006-04-19 12:15:00,6.13,6.14,6.12,6.13,74000.0,6.13,6.14,6.12,6.13,74000.0
2006-04-19 12:20:00,6.12,6.13,6.12,6.13,47000.0,6.12,6.13,6.12,6.13,47000.0
2006-04-19 12:25:00,6.13,6.13,6.1,6.1,76000.0,6.13,6.13,6.1,6.1,76000.0
2006-04-19 12:30:00,6.11,6.11,6.11,6.11,7000.0,6.11,6.11,6.11,6.11,7000.0
2006-04-19 12:35:00,6.11,6.12,6.1,6.11,40000.0,6.11,6.12,6.1,6.11,40000.0
2006-04-19 12:40:00,6.1,6.11,6.1,6.11,14000.0,6.1,6.11,6.1,6.11,14000.0
2006-04-19 12:45:00,6.11,6.13,6.1,6.13,175000.0,6.11,6.13,6.1,6.13,175000.0
2006-04-19 12:50:00,6.13,6.14,6.1,6.1,97000.0,6.13,6.14,6.1,6.1,97000.0
2006-04-19 12:55:00,6.1,6.1,6.07,6.09,88000.0,6.1,6.1,6.07,6.09,88000.0
2006-04-19 13:00:00,6.1,6.11,6.09,6.11,45000.0,6.1,6.11,6.09,6.11,45000.0
2006-04-19 13:05:00,6.1,6.1,6.09,6.09,42000.0,6.1,6.1,6.09,6.09,42000.0
2006-04-19 13:10:00,6.09,6.09,6.07,6.09,50000.0,6.09,6.09,6.07,6.09,50000.0
2006-04-19 13:15:00,6.09,6.1,6.08,6.1,59000.0,6.09,6.1,6.08,6.1,59000.0
2006-04-19 13:20:00,6.1,6.1,6.07,6.09,99000.0,6.1,6.1,6.07,6.09,99000.0
2006-04-19 13:25:00,6.08,6.1,6.08,6.1,36000.0,6.08,6.1,6.08,6.1,36000.0
2006-04-19 13:30:00,6.1,6.12,6.08,6.12,92000.0,6.1,6.12,6.08,6.12,92000.0
2006-04-19 13:35:00,6.1,6.12,6.1,6.11,16000.0,6.1,6.12,6.1,6.11,16000.0
2006-04-19 13:40:00,6.11,6.11,6.09,6.11,88000.0,6.11,6.11,6.09,6.11,88000.0
2006-04-19 13:45:00,6.11,6.12,6.1,6.12,49000.0,6.11,6.12,6.1,6.12,49000.0
2006-04-19 13:50:00,6.12,6.14,6.12,6.14,127000.0,6.12,6.14,6.12,6.14,127000.0
2006-04-19 13:55:00,6.14,6.15,6.11,6.12,263000.0,6.14,6.15,6.11,6.12,263000.0
2006-04-19 14:00:00,6.11,6.12,6.09,6.1,56000.0,6.11,6.12,6.09,6.1,56000.0
2006-04-19 14:05:00,6.11,6.11,6.09,6.09,39000.0,6.11,6.11,6.09,6.09,39000.0
2006-04-19 14:10:00,6.09,6.11,6.09,6.11,35000.0,6.09,6.11,6.09,6.11,35000.0
2006-04-19 14:15:00,6.11,6.11,6.08,6.09,122000.0,6.11,6.11,6.08,6.09,122000.0
2006-04-19 14:20:00,6.1,6.13,6.1,6.13,48000.0,6.1,6.13,6.1,6.13,48000.0
2006-04-19 14:25:00,6.13,6.15,6.1,6.11,178000.0,6.13,6.15,6.1,6.11,178000.0
2006-04-19 14:30:00,6.1,6.12,6.09,6.09,187000.0,6.1,6.12,6.09,6.09,187000.0
2006-04-19 14:35:00,6.09,6.11,6.08,6.1,252000.0,6.09,6.11,6.08,6.1,252000.0
2006-04-19 14:40:00,6.1,6.12,6.1,6.11,99000.0,6.1,6.12,6.1,6.11,99000.0
2006-04-19 14:45:00,6.11,6.11,6.09,6.1,62000.0,6.11,6.11,6.09,6.1,62000.0
2006-04-19 14:50:00,6.11,6.14,6.1,6.13,80000.0,6.11,6.14,6.1,6.13,80000.0
2006-04-19 14:55:00,6.13,6.14,6.11,6.12,63000.0,6.13,6.14,6.11,6.12,63000.0
2006-04-19 15:00:00,6.11,6.13,6.1,6.1,215000.0,6.11,6.13,6.1,6.1,215000.0
2006-04-19 15:05:00,6.1,6.11,6.1,6.11,140000.0,6.1,6.11,6.1,6.11,140000.0
2006-04-19 15:10:00,6.11,6.11,6.1,6.1,147000.0,6.11,6.11,6.1,6.1,147000.0
2006-04-19 15:15:00,6.1,6.1,6.07,6.1,192000.0,6.1,6.1,6.07,6.1,192000.0
2006-04-19 15:20:00,6.1,6.12,6.09,6.1,316000.0,6.1,6.12,6.09,6.1,316000.0
2006-04-19 15:25:00,6.1,6.1,6.07,6.09,172000.0,6.1,6.1,6.07,6.09,172000.0
2006-04-19 15:30:00,6.09,6.1,6.08,6.09,170000.0,6.09,6.1,6.08,6.09,170000.0
2006-04-19 15:35:00,6.09,6.1,6.08,6.09,161000.0,6.09,6.1,6.08,6.09,161000.0
2006-04-19 15:40:00,6.09,6.1,6.07,6.07,211000.0,6.09,6.1,6.07,6.07,211000.0
2006-04-19 15:45:00,6.08,6.08,6.06,6.06,289000.0,6.08,6.08,6.06,6.06,289000.0
2006-04-19 15:50:00,6.06,6.11,6.06,6.1,286000.0,6.06,6.11,6.06,6.1,286000.0
2006-04-19 15:55:00,6.11,6.13,6.09,6.13,351000.0,6.11,6.13,6.09,6.13,351000.0
2006-04-20 09:30:00,6.14,6.17,6.13,6.15,317000.0,6.14,6.17,6.13,6.15,317000.0
2006-04-20 09:35:00,6.14,6.2,6.13,6.19,434000.0,6.14,6.2,6.13,6.19,434000.0
2006-04-20 09:40:00,6.19,6.2,6.16,6.17,282000.0,6.19,6.2,6.16,6.17,282000.0
2006-04-20 09:45:00,6.17,6.23,6.17,6.23,480000.0,6.17,6.23,6.17,6.23,480000.0
2006-04-20 09:50:00,6.22,6.29,6.22,6.24,1050000.0,6.22,6.29,6.22,6.24,1050000.0
2006-04-20 09:55:00,6.24,6.25,6.21,6.21,276000.0,6.24,6.25,6.21,6.21,276000.0
2006-04-20 10:00:00,6.21,6.23,6.17,6.17,239000.0,6.21,6.23,6.17,6.17,239000.0
2006-04-20 10:05:00,6.17,6.2,6.15,6.2,150000.0,6.17,6.2,6.15,6.2,150000.0
2006-04-20 10:10:00,6.2,6.2,6.13,6.13,366000.0,6.2,6.2,6.13,6.13,366000.0
2006-04-20 10:15:00,6.16,6.18,6.16,6.17,94000.0,6.16,6.18,6.16,6.17,94000.0
2006-04-20 10:20:00,6.17,6.17,6.05,6.12,350000.0,6.17,6.17,6.05,6.12,350000.0
2006-04-20 10:25:00,6.08,6.15,6.08,6.13,199000.0,6.08,6.15,6.08,6.13,199000.0
2006-04-20 10:30:00,6.13,6.14,6.11,6.12,108000.0,6.13,6.14,6.11,6.12,108000.0
2006-04-20 10:35:00,6.11,6.13,6.08,6.11,155000.0,6.11,6.13,6.08,6.11,155000.0
2006-04-20 10:40:00,6.1,6.1,6.06,6.07,229000.0,6.1,6.1,6.06,6.07,229000.0
2006-04-20 10:45:00,6.08,6.09,6.07,6.08,83000.0,6.08,6.09,6.07,6.08,83000.0
2006-04-20 10:50:00,6.07,6.1,6.07,6.08,116000.0,6.07,6.1,6.07,6.08,116000.0
2006-04-20 10:55:00,6.09,6.1,6.08,6.09,151000.0,6.09,6.1,6.08,6.09,151000.0
2006-04-20 11:00:00,6.1,6.1,6.09,6.09,20000.0,6.1,6.1,6.09,6.09,20000.0
2006-04-20 11:05:00,6.09,6.13,6.09,6.11,65000.0,6.09,6.13,6.09,6.11,65000.0
2006-04-20 11:10:00,6.12,6.13,6.1,6.11,49000.0,6.12,6.13,6.1,6.11,49000.0
2006-04-20 11:15:00,6.12,6.12,6.09,6.1,96000.0,6.12,6.12,6.09,6.1,96000.0
2006-04-20 11:20:00,6.1,6.1,6.06,6.08,175000.0,6.1,6.1,6.06,6.08,175000.0
2006-04-20 11:25:00,6.08,6.09,6.07,6.08,214000.0,6.08,6.09,6.07,6.08,214000.0
2006-04-20 11:30:00,6.08,6.13,6.08,6.13,190000.0,6.08,6.13,6.08,6.13,190000.0
2006-04-20 11:35:00,6.12,6.15,6.11,6.14,76000.0,6.12,6.15,6.11,6.14,76000.0
2006-04-20 11:40:00,6.14,6.14,6.12,6.14,58000.0,6.14,6.14,6.12,6.14,58000.0
2006-04-20 11:45:00,6.14,6.15,6.14,6.15,80000.0,6.14,6.15,6.14,6.15,80000.0
2006-04-20 11:50:00,6.15,6.16,6.1,6.11,63000.0,6.15,6.16,6.1,6.11,63000.0
2006-04-20 11:55:00,6.11,6.12,6.1,6.11,38000.0,6.11,6.12,6.1,6.11,38000.0
2006-04-20 12:00:00,6.12,6.13,6.12,6.12,51000.0,6.12,6.13,6.12,6.12,51000.0
2006-04-20 12:05:00,6.12,6.15,6.12,6.14,52000.0,6.12,6.15,6.12,6.14,52000.0
2006-04-20 12:10:00,6.14,6.15,6.11,6.13,74000.0,6.14,6.15,6.11,6.13,74000.0
2006-04-20 12:15:00,6.15,6.15,6.14,6.15,24000.0,6.15,6.15,6.14,6.15,24000.0
2006-04-20 12:20:00,6.15,6.15,6.13,6.15,21000.0,6.15,6.15,6.13,6.15,21000.0
2006-04-20 12:25:00,6.15,6.15,6.14,6.15,58000.0,6.15,6.15,6.14,6.15,58000.0
2006-04-20 12:30:00,6.14,6.15,6.14,6.15,7000.0,6.14,6.15,6.14,6.15,7000.0
2006-04-20 12:35:00,6.14,6.14,6.14,6.14,43000.0,6.14,6.14,6.14,6.14,43000.0
2006-04-20 12:40:00,6.13,6.14,6.13,6.13,9000.0,6.13,6.14,6.13,6.13,9000.0
2006-04-20 12:45:00,6.13,6.13,6.13,6.13,25000.0,6.13,6.13,6.13,6.13,25000.0
2006-04-20 12:50:00,6.13,6.13,6.13,6.13,5000.0,6.13,6.13,6.13,6.13,5000.0
2006-04-20 12:55:00,6.13,6.13,6.12,6.12,35000.0,6.13,6.13,6.12,6.12,35000.0
2006-04-20 13:00:00,6.12,6.13,6.12,6.12,53000.0,6.12,6.13,6.12,6.12,53000.0
2006-04-20 13:05:00,6.13,6.13,6.12,6.12,31000.0,6.13,6.13,6.12,6.12,31000.0
2006-04-20 13:10:00,6.13,6.13,6.12,6.12,13000.0,6.13,6.13,6.12,6.12,13000.0
2006-04-20 13:15:00,6.13,6.14,6.12,6.12,15000.0,6.13,6.14,6.12,6.12,15000.0
2006-04-20 13:20:00,6.12,6.12,6.12,6.12,26000.0,6.12,6.12,6.12,6.12,26000.0
2006-04-20 13:25:00,6.13,6.14,6.13,6.14,27000.0,6.13,6.14,6.13,6.14,27000.0
2006-04-20 13:30:00,6.14,6.15,6.13,6.15,17000.0,6.14,6.15,6.13,6.15,17000.0
2006-04-20 13:35:00,6.14,6.15,6.13,6.14,24000.0,6.14,6.15,6.13,6.14,24000.0
2006-04-20 13:40:00,6.14,6.15,6.13,6.14,41000.0,6.14,6.15,6.13,6.14,41000.0
2006-04-20 13:45:00,6.14,6.15,6.12,6.13,25000.0,6.14,6.15,6.12,6.13,25000.0
2006-04-20 13:50:00,6.13,6.13,6.12,6.12,9000.0,6.13,6.13,6.12,6.12,9000.0
2006-04-20 13:55:00,6.13,6.15,6.13,6.15,7000.0,6.13,6.15,6.13,6.15,7000.0
2006-04-20 14:00:00,6.14,6.15,6.14,6.14,30000.0,6.14,6.15,6.14,6.14,30000.0
2006-04-20 14:05:00,6.15,6.15,6.14,6.14,16000.0,6.15,6.15,6.14,6.14,16000.0
2006-04-20 14:10:00,6.14,6.15,6.12,6.12,35000.0,6.14,6.15,6.12,6.12,35000.0
2006-04-20 14:15:00,6.13,6.13,6.13,6.13,8000.0,6.13,6.13,6.13,6.13,8000.0
2006-04-20 14:20:00,6.12,6.13,6.12,6.12,71000.0,6.12,6.13,6.12,6.12,71000.0
2006-04-20 14:25:00,6.12,6.12,6.12,6.12,3000.0,6.12,6.12,6.12,6.12,3000.0
2006-04-20 14:30:00,6.13,6.13,6.12,6.12,13000.0,6.13,6.13,6.12,6.12,13000.0
2006-04-20 14:35:00,6.12,6.12,6.08,6.09,162000.0,6.12,6.12,6.08,6.09,162000.0
2006-04-20 14:40:00,6.09,6.11,6.08,6.11,175000.0,6.09,6.11,6.08,6.11,175000.0
2006-04-20 14:45:00,6.1,6.16,6.1,6.12,49000.0,6.1,6.16,6.1,6.12,49000.0
2006-04-20 14:50:00,6.12,6.12,6.11,6.12,25000.0,6.12,6.12,6.11,6.12,25000.0
2006-04-20 14:55:00,6.12,6.12,6.12,6.12,63000.0,6.12,6.12,6.12,6.12,63000.0
2006-04-20 15:00:00,6.12,6.12,6.11,6.11,48000.0,6.12,6.12,6.11,6.11,48000.0
2006-04-20 15:05:00,6.11,6.12,6.11,6.11,16000.0,6.11,6.12,6.11,6.11,16000.0
2006-04-20 15:10:00,6.11,6.12,6.1,6.12,41000.0,6.11,6.12,6.1,6.12,41000.0
2006-04-20 15:15:00,6.12,6.13,6.12,6.13,5000.0,6.12,6.13,6.12,6.13,5000.0
2006-04-20 15:20:00,6.13,6.13,6.12,6.13,22000.0,6.13,6.13,6.12,6.13,22000.0
2006-04-20 15:25:00,6.13,6.14,6.12,6.13,86000.0,6.13,6.14,6.12,6.13,86000.0
2006-04-20 15:30:00,6.13,6.13,6.13,6.13,34000.0,6.13,6.13,6.13,6.13,34000.0
2006-04-20 15:35:00,6.13,6.15,6.13,6.14,107000.0,6.13,6.15,6.13,6.14,107000.0
2006-04-20 15:40:00,6.14,6.15,6.1,6.11,206000.0,6.14,6.15,6.1,6.11,206000.0
2006-04-20 15:45:00,6.11,6.12,6.05,6.07,652000.0,6.11,6.12,6.05,6.07,652000.0
2006-04-20 15:50:00,6.07,6.11,6.07,6.11,194000.0,6.07,6.11,6.07,6.11,194000.0
2006-04-20 15:55:00,6.1,6.11,6.06,6.06,290000.0,6.1,6.11,6.06,6.06,290000.0
2006-04-21 09:30:00,6.24,6.3,6.21,6.25,622000.0,6.24,6.3,6.21,6.25,622000.0
2006-04-21 09:35:00,6.23,6.23,6.18,6.22,237000.0,6.23,6.23,6.18,6.22,237000.0
2006-04-21 09:40:00,6.21,6.23,6.18,6.2,241000.0,6.21,6.23,6.18,6.2,241000.0
2006-04-21 09:45:00,6.19,6.2,6.16,6.18,275000.0,6.19,6.2,6.16,6.18,275000.0
2006-04-21 09:50:00,6.18,6.2,6.17,6.19,163000.0,6.18,6.2,6.17,6.19,163000.0
2006-04-21 09:55:00,6.2,6.21,6.19,6.19,226000.0,6.2,6.21,6.19,6.19,226000.0
2006-04-21 10:00:00,6.19,6.21,6.17,6.21,114000.0,6.19,6.21,6.17,6.21,114000.0
2006-04-21 10:05:00,6.21,6.22,6.19,6.19,173000.0,6.21,6.22,6.19,6.19,173000.0
2006-04-21 10:10:00,6.2,6.28,6.19,6.27,304000.0,6.2,6.28,6.19,6.27,304000.0
2006-04-21 10:15:00,6.26,6.27,6.23,6.23,112000.0,6.26,6.27,6.23,6.23,112000.0
2006-04-21 10:20:00,6.23,6.23,6.21,6.23,103000.0,6.23,6.23,6.21,6.23,103000.0
2006-04-21 10:25:00,6.23,6.24,6.2,6.22,247000.0,6.23,6.24,6.2,6.22,247000.0
2006-04-21 10:30:00,6.22,6.22,6.2,6.2,71000.0,6.22,6.22,6.2,6.2,71000.0
2006-04-21 10:35:00,6.2,6.2,6.18,6.2,269000.0,6.2,6.2,6.18,6.2,269000.0
2006-04-21 10:40:00,6.2,6.21,6.2,6.2,122000.0,6.2,6.21,6.2,6.2,122000.0
2006-04-21 10:45:00,6.2,6.2,6.18,6.19,276000.0,6.2,6.2,6.18,6.19,276000.0
2006-04-21 10:50:00,6.19,6.19,6.16,6.16,156000.0,6.19,6.19,6.16,6.16,156000.0
2006-04-21 10:55:00,6.16,6.17,6.15,6.15,121000.0,6.16,6.17,6.15,6.15,121000.0
2006-04-21 11:00:00,6.16,6.18,6.16,6.18,90000.0,6.16,6.18,6.16,6.18,90000.0
2006-04-21 11:05:00,6.17,6.18,6.16,6.17,22000.0,6.17,6.18,6.16,6.17,22000.0
2006-04-21 11:10:00,6.17,6.18,6.17,6.17,84000.0,6.17,6.18,6.17,6.17,84000.0
2006-04-21 11:15:00,6.17,6.17,6.16,6.17,83000.0,6.17,6.17,6.16,6.17,83000.0
2006-04-21 11:20:00,6.18,6.18,6.18,6.18,35000.0,6.18,6.18,6.18,6.18,35000.0
2006-04-21 11:25:00,6.17,6.17,6.17,6.17,10000.0,6.17,6.17,6.17,6.17,10000.0
2006-04-21 11:30:00,6.18,6.18,6.17,6.17,15000.0,6.18,6.18,6.17,6.17,15000.0
2006-04-21 11:35:00,6.17,6.18,6.17,6.17,34000.0,6.17,6.18,6.17,6.17,34000.0
2006-04-21 11:40:00,6.17,6.19,6.17,6.18,60000.0,6.17,6.19,6.17,6.18,60000.0
2006-04-21 11:45:00,6.18,6.19,6.17,6.17,88000.0,6.18,6.19,6.17,6.17,88000.0
2006-04-21 11:50:00,6.17,6.18,6.17,6.18,49000.0,6.17,6.18,6.17,6.18,49000.0
2006-04-21 11:55:00,6.17,6.18,6.17,6.18,9000.0,6.17,6.18,6.17,6.18,9000.0
2006-04-21 12:00:00,6.18,6.18,6.18,6.18,5000.0,6.18,6.18,6.18,6.18,5000.0
2006-04-21 12:05:00,6.18,6.18,6.18,6.18,23000.0,6.18,6.18,6.18,6.18,23000.0
2006-04-21 12:10:00,6.18,6.18,6.17,6.18,99000.0,6.18,6.18,6.17,6.18,99000.0
2006-04-21 12:15:00,6.18,6.18,6.18,6.18,30000.0,6.18,6.18,6.18,6.18,30000.0
2006-04-21 12:20:00,6.18,6.18,6.18,6.18,8000.0,6.18,6.18,6.18,6.18,8000.0
2006-04-21 12:25:00,6.18,6.18,6.18,6.18,2000.0,6.18,6.18,6.18,6.18,2000.0
2006-04-21 12:30:00,6.18,6.18,6.18,6.18,14000.0,6.18,6.18,6.18,6.18,14000.0
2006-04-21 12:35:00,6.18,6.19,6.18,6.19,32000.0,6.18,6.19,6.18,6.19,32000.0
2006-04-21 12:40:00,6.19,6.19,6.19,6.19,4000.0,6.19,6.19,6.19,6.19,4000.0
2006-04-21 12:45:00,6.2,6.23,6.2,6.21,113000.0,6.2,6.23,6.2,6.21,113000.0
2006-04-21 12:50:00,6.22,6.23,6.2,6.21,25000.0,6.22,6.23,6.2,6.21,25000.0
2006-04-21 12:55:00,6.21,6.21,6.21,6.21,6000.0,6.21,6.21,6.21,6.21,6000.0
2006-04-21 13:00:00,6.22,6.22,6.21,6.21,11000.0,6.22,6.22,6.21,6.21,11000.0
2006-04-21 13:05:00,6.21,6.24,6.21,6.21,131000.0,6.21,6.24,6.21,6.21,131000.0
2006-04-21 13:10:00,6.21,6.24,6.21,6.21,114000.0,6.21,6.24,6.21,6.21,114000.0
2006-04-21 13:15:00,6.22,6.22,6.21,6.21,42000.0,6.22,6.22,6.21,6.21,42000.0
2006-04-21 13:20:00,6.2,6.22,6.19,6.2,94000.0,6.2,6.22,6.19,6.2,94000.0
2006-04-21 13:25:00,6.19,6.2,6.19,6.2,34000.0,6.19,6.2,6.19,6.2,34000.0
2006-04-21 13:30:00,6.19,6.22,6.19,6.22,26000.0,6.19,6.22,6.19,6.22,26000.0
2006-04-21 13:35:00,6.22,6.22,6.18,6.18,137000.0,6.22,6.22,6.18,6.18,137000.0
2006-04-21 13:40:00,6.18,6.2,6.18,6.2,28000.0,6.18,6.2,6.18,6.2,28000.0
2006-04-21 13:45:00,6.19,6.21,6.19,6.2,77000.0,6.19,6.21,6.19,6.2,77000.0
2006-04-21 13:50:00,6.2,6.2,6.19,6.2,39000.0,6.2,6.2,6.19,6.2,39000.0
2006-04-21 13:55:00,6.2,6.22,6.2,6.21,97000.0,6.2,6.22,6.2,6.21,97000.0
2006-04-21 14:00:00,6.2,6.21,6.19,6.19,72000.0,6.2,6.21,6.19,6.19,72000.0
2006-04-21 14:05:00,6.19,6.19,6.17,6.18,137000.0,6.19,6.19,6.17,6.18,137000.0
2006-04-21 14:10:00,6.18,6.18,6.17,6.17,25000.0,6.18,6.18,6.17,6.17,25000.0
2006-04-21 14:15:00,6.17,6.17,6.15,6.15,124000.0,6.17,6.17,6.15,6.15,124000.0
2006-04-21 14:20:00,6.16,6.17,6.15,6.15,54000.0,6.16,6.17,6.15,6.15,54000.0
2006-04-21 14:25:00,6.15,6.16,6.1,6.12,272000.0,6.15,6.16,6.1,6.12,272000.0
2006-04-21 14:30:00,6.13,6.13,6.09,6.1,248000.0,6.13,6.13,6.09,6.1,248000.0
2006-04-21 14:35:00,6.1,6.11,6.1,6.1,141000.0,6.1,6.11,6.1,6.1,141000.0
2006-04-21 14:40:00,6.1,6.12,6.1,6.11,90000.0,6.1,6.12,6.1,6.11,90000.0
2006-04-21 14:45:00,6.1,6.1,6.07,6.07,70000.0,6.1,6.1,6.07,6.07,70000.0
2006-04-21 14:50:00,6.07,6.09,6.04,6.09,210000.0,6.07,6.09,6.04,6.09,210000.0
2006-04-21 14:55:00,6.09,6.09,6.07,6.09,44000.0,6.09,6.09,6.07,6.09,44000.0
2006-04-21 15:00:00,6.08,6.09,6.07,6.07,82000.0,6.08,6.09,6.07,6.07,82000.0
2006-04-21 15:05:00,6.08,6.09,6.0,6.02,226000.0,6.08,6.09,6.0,6.02,226000.0
2006-04-21 15:10:00,6.0,6.05,6.0,6.04,119000.0,6.0,6.05,6.0,6.04,119000.0
2006-04-21 15:15:00,6.03,6.04,6.01,6.04,87000.0,6.03,6.04,6.01,6.04,87000.0
2006-04-21 15:20:00,6.03,6.04,6.03,6.03,36000.0,6.03,6.04,6.03,6.03,36000.0
2006-04-21 15:25:00,6.04,6.05,6.04,6.04,47000.0,6.04,6.05,6.04,6.04,47000.0
2006-04-21 15:30:00,6.04,6.08,6.03,6.04,103000.0,6.04,6.08,6.03,6.04,103000.0
2006-04-21 15:35:00,6.03,6.07,6.03,6.06,168000.0,6.03,6.07,6.03,6.06,168000.0
2006-04-21 15:40:00,6.06,6.08,6.06,6.08,148000.0,6.06,6.08,6.06,6.08,148000.0
2006-04-21 15:45:00,6.08,6.08,6.04,6.07,107000.0,6.08,6.08,6.04,6.07,107000.0
2006-04-21 15:50:00,6.03,6.08,6.03,6.07,74000.0,6.03,6.08,6.03,6.07,74000.0
2006-04-21 15:55:00,6.07,6.08,6.04,6.04,254000.0,6.07,6.08,6.04,6.04,254000.0
2006-04-24 09:30:00,6.11,6.13,6.06,6.06,405000.0,6.11,6.13,6.06,6.06,405000.0
2006-04-24 09:35:00,6.06,6.07,6.05,6.07,126000.0,6.06,6.07,6.05,6.07,126000.0
2006-04-24 09:40:00,6.07,6.11,6.07,6.08,106000.0,6.07,6.11,6.07,6.08,106000.0
2006-04-24 09:45:00,6.08,6.11,6.08,6.1,308000.0,6.08,6.11,6.08,6.1,308000.0
2006-04-24 09:50:00,6.1,6.1,6.09,6.09,32000.0,6.1,6.1,6.09,6.09,32000.0
2006-04-24 09:55:00,6.09,6.1,6.08,6.09,90000.0,6.09,6.1,6.08,6.09,90000.0
2006-04-24 10:00:00,6.09,6.09,6.08,6.08,80000.0,6.09,6.09,6.08,6.08,80000.0
2006-04-24 10:05:00,6.08,6.08,6.05,6.06,105000.0,6.08,6.08,6.05,6.06,105000.0
2006-04-24 10:10:00,6.06,6.07,6.05,6.06,30000.0,6.06,6.07,6.05,6.06,30000.0
2006-04-24 10:15:00,6.05,6.06,6.05,6.05,84000.0,6.05,6.06,6.05,6.05,84000.0
2006-04-24 10:20:00,6.05,6.05,6.04,6.05,112000.0,6.05,6.05,6.04,6.05,112000.0
2006-04-24 10:25:00,6.05,6.05,6.04,6.05,46000.0,6.05,6.05,6.04,6.05,46000.0
2006-04-24 10:30:00,6.05,6.08,6.05,6.08,48000.0,6.05,6.08,6.05,6.08,48000.0
2006-04-24 10:35:00,6.08,6.09,6.07,6.08,45000.0,6.08,6.09,6.07,6.08,45000.0
2006-04-24 10:40:00,6.08,6.09,6.08,6.08,31000.0,6.08,6.09,6.08,6.08,31000.0
2006-04-24 10:45:00,6.08,6.08,6.07,6.08,78000.0,6.08,6.08,6.07,6.08,78000.0
2006-04-24 10:50:00,6.08,6.09,6.07,6.07,26000.0,6.08,6.09,6.07,6.07,26000.0
2006-04-24 10:55:00,6.07,6.08,6.06,6.06,46000.0,6.07,6.08,6.06,6.06,46000.0
2006-04-24 11:00:00,6.06,6.06,6.06,6.06,8000.0,6.06,6.06,6.06,6.06,8000.0
2006-04-24 11:05:00,6.06,6.06,6.06,6.06,10000.0,6.06,6.06,6.06,6.06,10000.0
2006-04-24 11:10:00,6.06,6.07,6.06,6.06,19000.0,6.06,6.07,6.06,6.06,19000.0
2006-04-24 11:15:00,6.06,6.06,6.06,6.06,34000.0,6.06,6.06,6.06,6.06,34000.0
2006-04-24 11:20:00,6.06,6.06,6.0,6.01,242000.0,6.06,6.06,6.0,6.01,242000.0
2006-04-24 11:25:00,6.01,6.02,5.88,5.9,799000.0,6.01,6.02,5.88,5.9,799000.0
2006-04-24 11:30:00,5.9,5.91,5.86,5.88,257000.0,5.9,5.91,5.86,5.88,257000.0
2006-04-24 11:35:00,5.89,5.9,5.82,5.87,541000.0,5.89,5.9,5.82,5.87,541000.0
2006-04-24 11:40:00,5.86,5.89,5.86,5.88,148000.0,5.86,5.89,5.86,5.88,148000.0
2006-04-24 11:45:00,5.88,5.89,5.87,5.88,71000.0,5.88,5.89,5.87,5.88,71000.0
2006-04-24 11:50:00,5.87,5.88,5.87,5.88,20000.0,5.87,5.88,5.87,5.88,20000.0
2006-04-24 11:55:00,5.88,5.89,5.87,5.89,52000.0,5.88,5.89,5.87,5.89,52000.0
2006-04-24 12:00:00,5.89,5.9,5.88,5.9,114000.0,5.89,5.9,5.88,5.9,114000.0
2006-04-24 12:05:00,5.9,5.91,5.9,5.9,62000.0,5.9,5.91,5.9,5.9,62000.0
2006-04-24 12:10:00,5.91,5.92,5.89,5.91,84000.0,5.91,5.92,5.89,5.91,84000.0
2006-04-24 12:15:00,5.91,5.92,5.89,5.9,62000.0,5.91,5.92,5.89,5.9,62000.0
2006-04-24 12:20:00,5.9,5.91,5.9,5.91,24000.0,5.9,5.91,5.9,5.91,24000.0
2006-04-24 12:25:00,5.91,5.91,5.88,5.89,72000.0,5.91,5.91,5.88,5.89,72000.0
2006-04-24 12:30:00,5.9,5.93,5.9,5.91,72000.0,5.9,5.93,5.9,5.91,72000.0
2006-04-24 12:35:00,5.93,5.93,5.91,5.92,43000.0,5.93,5.93,5.91,5.92,43000.0
2006-04-24 12:40:00,5.92,5.93,5.92,5.93,16000.0,5.92,5.93,5.92,5.93,16000.0
2006-04-24 12:45:00,5.93,5.93,5.92,5.93,27000.0,5.93,5.93,5.92,5.93,27000.0
2006-04-24 12:50:00,5.93,5.94,5.93,5.94,23000.0,5.93,5.94,5.93,5.94,23000.0
2006-04-24 12:55:00,5.93,5.94,5.93,5.94,56000.0,5.93,5.94,5.93,5.94,56000.0
2006-04-24 13:00:00,5.94,5.94,5.93,5.93,81000.0,5.94,5.94,5.93,5.93,81000.0
2006-04-24 13:05:00,5.94,5.95,5.94,5.95,15000.0,5.94,5.95,5.94,5.95,15000.0
2006-04-24 13:10:00,5.94,5.97,5.94,5.97,26000.0,5.94,5.97,5.94,5.97,26000.0
2006-04-24 13:15:00,5.96,5.97,5.95,5.96,48000.0,5.96,5.97,5.95,5.96,48000.0
2006-04-24 13:20:00,5.97,5.97,5.95,5.95,27000.0,5.97,5.97,5.95,5.95,27000.0
2006-04-24 13:25:00,5.97,5.97,5.96,5.96,38000.0,5.97,5.97,5.96,5.96,38000.0
2006-04-24 13:30:00,5.97,5.97,5.96,5.97,13000.0,5.97,5.97,5.96,5.97,13000.0
2006-04-24 13:35:00,5.96,5.97,5.96,5.97,12000.0,5.96,5.97,5.96,5.97,12000.0
2006-04-24 13:40:00,5.97,5.97,5.96,5.97,11000.0,5.97,5.97,5.96,5.97,11000.0
2006-04-24 13:45:00,5.96,5.97,5.96,5.96,27000.0,5.96,5.97,5.96,5.96,27000.0
2006-04-24 13:50:00,5.96,5.96,5.82,5.88,281000.0,5.96,5.96,5.82,5.88,281000.0
2006-04-24 13:55:00,5.89,5.89,5.87,5.89,50000.0,5.89,5.89,5.87,5.89,50000.0
2006-04-24 14:00:00,5.9,5.91,5.89,5.91,42000.0,5.9,5.91,5.89,5.91,42000.0
2006-04-24 14:05:00,5.91,5.91,5.9,5.91,12000.0,5.91,5.91,5.9,5.91,12000.0
2006-04-24 14:10:00,5.9,5.91,5.9,5.9,7000.0,5.9,5.91,5.9,5.9,7000.0
2006-04-24 14:15:00,5.91,5.92,5.9,5.9,94000.0,5.91,5.92,5.9,5.9,94000.0
2006-04-24 14:20:00,5.91,5.92,5.91,5.92,14000.0,5.91,5.92,5.91,5.92,14000.0
2006-04-24 14:25:00,5.92,5.92,5.9,5.9,26000.0,5.92,5.92,5.9,5.9,26000.0
2006-04-24 14:30:00,5.91,5.94,5.9,5.92,27000.0,5.91,5.94,5.9,5.92,27000.0
2006-04-24 14:35:00,5.93,5.93,5.92,5.93,28000.0,5.93,5.93,5.92,5.93,28000.0
2006-04-24 14:40:00,5.93,5.93,5.9,5.9,62000.0,5.93,5.93,5.9,5.9,62000.0
2006-04-24 14:45:00,5.9,5.92,5.9,5.92,34000.0,5.9,5.92,5.9,5.92,34000.0
2006-04-24 14:50:00,5.92,5.92,5.91,5.92,42000.0,5.92,5.92,5.91,5.92,42000.0
2006-04-24 14:55:00,5.92,5.92,5.9,5.92,63000.0,5.92,5.92,5.9,5.92,63000.0
2006-04-24 15:00:00,5.92,5.97,5.92,5.96,74000.0,5.92,5.97,5.92,5.96,74000.0
2006-04-24 15:05:00,5.97,5.98,5.97,5.97,58000.0,5.97,5.98,5.97,5.97,58000.0
2006-04-24 15:10:00,5.97,6.08,5.97,6.0,148000.0,5.97,6.08,5.97,6.0,148000.0
2006-04-24 15:15:00,6.07,6.08,6.01,6.03,62000.0,6.07,6.08,6.01,6.03,62000.0
2006-04-24 15:20:00,6.02,6.03,6.0,6.0,46000.0,6.02,6.03,6.0,6.0,46000.0
2006-04-24 15:25:00,6.0,6.01,6.0,6.01,136000.0,6.0,6.01,6.0,6.01,136000.0
2006-04-24 15:30:00,6.01,6.01,5.98,6.0,85000.0,6.01,6.01,5.98,6.0,85000.0
2006-04-24 15:35:00,6.0,6.0,5.99,6.0,80000.0,6.0,6.0,5.99,6.0,80000.0
2006-04-24 15:40:00,6.0,6.01,6.0,6.0,32000.0,6.0,6.01,6.0,6.0,32000.0
2006-04-24 15:45:00,6.01,6.01,6.0,6.01,20000.0,6.01,6.01,6.0,6.01,20000.0
2006-04-24 15:50:00,6.01,6.01,6.01,6.01,33000.0,6.01,6.01,6.01,6.01,33000.0
2006-04-24 15:55:00,6.01,6.01,5.95,5.97,440000.0,6.01,6.01,5.95,5.97,440000.0
2006-04-25 09:30:00,5.99,5.99,5.93,5.99,111000.0,5.99,5.99,5.93,5.99,111000.0
2006-04-25 09:35:00,5.99,5.99,5.98,5.99,26000.0,5.99,5.99,5.98,5.99,26000.0
2006-04-25 09:40:00,5.99,6.0,5.96,5.96,79000.0,5.99,6.0,5.96,5.96,79000.0
2006-04-25 09:45:00,5.97,5.98,5.94,5.97,126000.0,5.97,5.98,5.94,5.97,126000.0
2006-04-25 09:50:00,5.98,5.99,5.97,5.97,54000.0,5.98,5.99,5.97,5.97,54000.0
2006-04-25 09:55:00,5.98,5.98,5.96,5.96,29000.0,5.98,5.98,5.96,5.96,29000.0
2006-04-25 10:00:00,5.96,5.97,5.95,5.97,83000.0,5.96,5.97,5.95,5.97,83000.0
2006-04-25 10:05:00,5.98,5.98,5.95,5.95,98000.0,5.98,5.98,5.95,5.95,98000.0
2006-04-25 10:10:00,5.95,5.95,5.94,5.94,40000.0,5.95,5.95,5.94,5.94,40000.0
2006-04-25 10:15:00,5.95,5.97,5.95,5.97,55000.0,5.95,5.97,5.95,5.97,55000.0
2006-04-25 10:20:00,5.96,5.97,5.96,5.96,116000.0,5.96,5.97,5.96,5.96,116000.0
2006-04-25 10:25:00,5.96,5.98,5.96,5.97,71000.0,5.96,5.98,5.96,5.97,71000.0
2006-04-25 10:30:00,5.97,5.97,5.97,5.97,2000.0,5.97,5.97,5.97,5.97,2000.0
2006-04-25 10:35:00,5.97,5.97,5.97,5.97,13000.0,5.97,5.97,5.97,5.97,13000.0
2006-04-25 10:40:00,5.97,5.97,5.97,5.97,15000.0,5.97,5.97,5.97,5.97,15000.0
2006-04-25 10:45:00,5.97,5.99,5.96,5.98,200000.0,5.97,5.99,5.96,5.98,200000.0
2006-04-25 10:50:00,5.98,5.98,5.98,5.98,1000.0,5.98,5.98,5.98,5.98,1000.0
2006-04-25 10:55:00,5.98,6.0,5.96,6.0,92000.0,5.98,6.0,5.96,6.0,92000.0
2006-04-25 11:00:00,6.0,6.0,5.97,6.0,107000.0,6.0,6.0,5.97,6.0,107000.0
2006-04-25 11:05:00,6.0,6.05,6.0,6.05,204000.0,6.0,6.05,6.0,6.05,204000.0
2006-04-25 11:10:00,6.05,6.08,6.03,6.05,196000.0,6.05,6.08,6.03,6.05,196000.0
2006-04-25 11:15:00,6.06,6.1,6.04,6.04,305000.0,6.06,6.1,6.04,6.04,305000.0
2006-04-25 11:20:00,6.05,6.05,6.03,6.04,77000.0,6.05,6.05,6.03,6.04,77000.0
2006-04-25 11:25:00,6.03,6.06,6.03,6.03,131000.0,6.03,6.06,6.03,6.03,131000.0
2006-04-25 11:30:00,6.03,6.04,6.03,6.04,19000.0,6.03,6.04,6.03,6.04,19000.0
2006-04-25 11:35:00,6.03,6.04,6.0,6.02,104000.0,6.03,6.04,6.0,6.02,104000.0
2006-04-25 11:40:00,6.03,6.04,6.01,6.01,119000.0,6.03,6.04,6.01,6.01,119000.0
2006-04-25 11:45:00,6.01,6.02,6.0,6.01,106000.0,6.01,6.02,6.0,6.01,106000.0
2006-04-25 11:50:00,6.01,6.01,6.0,6.0,6000.0,6.01,6.01,6.0,6.0,6000.0
2006-04-25 11:55:00,6.0,6.01,6.0,6.01,93000.0,6.0,6.01,6.0,6.01,93000.0
2006-04-25 12:00:00,6.0,6.0,6.0,6.0,11000.0,6.0,6.0,6.0,6.0,11000.0
2006-04-25 12:05:00,6.0,6.0,6.0,6.0,74000.0,6.0,6.0,6.0,6.0,74000.0
2006-04-25 12:10:00,6.0,6.0,5.99,6.0,8000.0,6.0,6.0,5.99,6.0,8000.0
2006-04-25 12:15:00,5.99,6.0,5.96,6.0,106000.0,5.99,6.0,5.96,6.0,106000.0
2006-04-25 12:20:00,6.0,6.0,5.99,6.0,13000.0,6.0,6.0,5.99,6.0,13000.0
2006-04-25 12:25:00,5.99,5.99,5.99,5.99,2000.0,5.99,5.99,5.99,5.99,2000.0
2006-04-25 12:30:00,6.0,6.01,6.0,6.0,101000.0,6.0,6.01,6.0,6.0,101000.0
2006-04-25 12:35:00,6.0,6.0,6.0,6.0,44000.0,6.0,6.0,6.0,6.0,44000.0
2006-04-25 12:40:00,5.99,5.99,5.99,5.99,11000.0,5.99,5.99,5.99,5.99,11000.0
2006-04-25 12:45:00,5.99,6.0,5.99,5.99,27000.0,5.99,6.0,5.99,5.99,27000.0
2006-04-25 12:50:00,5.99,5.99,5.98,5.98,2000.0,5.99,5.99,5.98,5.98,2000.0
2006-04-25 12:55:00,5.99,5.99,5.99,5.99,1000.0,5.99,5.99,5.99,5.99,1000.0
2006-04-25 13:00:00,5.98,5.99,5.98,5.98,29000.0,5.98,5.99,5.98,5.98,29000.0
2006-04-25 13:05:00,5.99,5.99,5.98,5.98,43000.0,5.99,5.99,5.98,5.98,43000.0
2006-04-25 13:10:00,5.98,5.98,5.98,5.98,93000.0,5.98,5.98,5.98,5.98,93000.0
2006-04-25 13:15:00,5.97,5.99,5.96,5.99,82000.0,5.97,5.99,5.96,5.99,82000.0
2006-04-25 13:20:00,5.99,5.99,5.99,5.99,0.0,5.99,5.99,5.99,5.99,0.0
2006-04-25 13:25:00,5.98,6.0,5.96,5.99,91000.0,5.98,6.0,5.96,5.99,91000.0
2006-04-25 13:30:00,5.99,5.99,5.96,5.97,180000.0,5.99,5.99,5.96,5.97,180000.0
2006-04-25 13:35:00,5.97,5.98,5.96,5.96,36000.0,5.97,5.98,5.96,5.96,36000.0
2006-04-25 13:40:00,5.97,5.97,5.95,5.96,43000.0,5.97,5.97,5.95,5.96,43000.0
2006-04-25 13:45:00,5.97,5.97,5.96,5.96,7000.0,5.97,5.97,5.96,5.96,7000.0
2006-04-25 13:50:00,5.97,5.97,5.97,5.97,3000.0,5.97,5.97,5.97,5.97,3000.0
2006-04-25 13:55:00,5.97,5.97,5.96,5.96,50000.0,5.97,5.97,5.96,5.96,50000.0
2006-04-25 14:00:00,5.96,5.97,5.95,5.96,98000.0,5.96,5.97,5.95,5.96,98000.0
2006-04-25 14:05:00,5.96,5.97,5.95,5.96,16000.0,5.96,5.97,5.95,5.96,16000.0
2006-04-25 14:10:00,5.96,5.99,5.96,5.98,55000.0,5.96,5.99,5.96,5.98,55000.0
2006-04-25 14:15:00,5.98,5.98,5.94,5.94,125000.0,5.98,5.98,5.94,5.94,125000.0
2006-04-25 14:20:00,5.94,5.98,5.94,5.98,35000.0,5.94,5.98,5.94,5.98,35000.0
2006-04-25 14:25:00,5.96,5.97,5.96,5.97,4000.0,5.96,5.97,5.96,5.97,4000.0
2006-04-25 14:30:00,5.97,5.99,5.96,5.99,44000.0,5.97,5.99,5.96,5.99,44000.0
2006-04-25 14:35:00,5.98,5.99,5.98,5.99,49000.0,5.98,5.99,5.98,5.99,49000.0
2006-04-25 14:40:00,5.98,5.99,5.96,5.97,54000.0,5.98,5.99,5.96,5.97,54000.0
2006-04-25 14:45:00,5.97,5.99,5.96,5.98,58000.0,5.97,5.99,5.96,5.98,58000.0
2006-04-25 14:50:00,5.98,5.98,5.97,5.97,17000.0,5.98,5.98,5.97,5.97,17000.0
2006-04-25 14:55:00,5.97,5.97,5.97,5.97,13000.0,5.97,5.97,5.97,5.97,13000.0
2006-04-25 15:00:00,5.96,5.98,5.95,5.96,99000.0,5.96,5.98,5.95,5.96,99000.0
2006-04-25 15:05:00,5.96,5.98,5.96,5.97,164000.0,5.96,5.98,5.96,5.97,164000.0
2006-04-25 15:10:00,5.97,5.97,5.95,5.95,20000.0,5.97,5.97,5.95,5.95,20000.0
2006-04-25 15:15:00,5.95,5.95,5.95,5.95,27000.0,5.95,5.95,5.95,5.95,27000.0
2006-04-25 15:20:00,5.95,5.96,5.94,5.94,95000.0,5.95,5.96,5.94,5.94,95000.0
2006-04-25 15:25:00,5.93,5.93,5.9,5.9,94000.0,5.93,5.93,5.9,5.9,94000.0
2006-04-25 15:30:00,5.92,5.94,5.91,5.94,161000.0,5.92,5.94,5.91,5.94,161000.0
2006-04-25 15:35:00,5.94,5.95,5.92,5.94,96000.0,5.94,5.95,5.92,5.94,96000.0
2006-04-25 15:40:00,5.94,5.94,5.92,5.92,27000.0,5.94,5.94,5.92,5.92,27000.0
2006-04-25 15:45:00,5.92,5.95,5.91,5.94,198000.0,5.92,5.95,5.91,5.94,198000.0
2006-04-25 15:50:00,5.94,5.94,5.93,5.93,108000.0,5.94,5.94,5.93,5.93,108000.0
2006-04-25 15:55:00,5.93,5.94,5.91,5.91,214000.0,5.93,5.94,5.91,5.91,214000.0
2006-04-26 09:30:00,5.95,5.95,5.91,5.94,80000.0,5.95,5.95,5.91,5.94,80000.0
2006-04-26 09:35:00,5.94,5.94,5.92,5.93,56000.0,5.94,5.94,5.92,5.93,56000.0
2006-04-26 09:40:00,5.93,5.94,5.92,5.93,67000.0,5.93,5.94,5.92,5.93,67000.0
2006-04-26 09:45:00,5.93,5.96,5.93,5.94,100000.0,5.93,5.96,5.93,5.94,100000.0
2006-04-26 09:50:00,5.93,5.94,5.87,5.93,188000.0,5.93,5.94,5.87,5.93,188000.0
2006-04-26 09:55:00,5.93,5.93,5.88,5.89,31000.0,5.93,5.93,5.88,5.89,31000.0
2006-04-26 10:00:00,5.89,5.9,5.87,5.87,38000.0,5.89,5.9,5.87,5.87,38000.0
2006-04-26 10:05:00,5.88,5.91,5.88,5.91,23000.0,5.88,5.91,5.88,5.91,23000.0
2006-04-26 10:10:00,5.89,5.91,5.89,5.91,14000.0,5.89,5.91,5.89,5.91,14000.0
2006-04-26 10:15:00,5.91,5.92,5.91,5.91,8000.0,5.91,5.92,5.91,5.91,8000.0
2006-04-26 10:20:00,5.91,5.91,5.9,5.9,14000.0,5.91,5.91,5.9,5.9,14000.0
2006-04-26 10:25:00,5.9,5.9,5.89,5.9,117000.0,5.9,5.9,5.89,5.9,117000.0
2006-04-26 10:30:00,5.91,5.92,5.91,5.92,19000.0,5.91,5.92,5.91,5.92,19000.0
2006-04-26 10:35:00,5.92,5.93,5.9,5.91,62000.0,5.92,5.93,5.9,5.91,62000.0
2006-04-26 10:40:00,5.9,5.9,5.9,5.9,1000.0,5.9,5.9,5.9,5.9,1000.0
2006-04-26 10:45:00,5.9,5.9,5.9,5.9,32000.0,5.9,5.9,5.9,5.9,32000.0
2006-04-26 10:50:00,5.9,5.9,5.87,5.87,71000.0,5.9,5.9,5.87,5.87,71000.0
2006-04-26 10:55:00,5.87,5.88,5.87,5.87,42000.0,5.87,5.88,5.87,5.87,42000.0
2006-04-26 11:00:00,5.87,5.88,5.87,5.87,40000.0,5.87,5.88,5.87,5.87,40000.0
2006-04-26 11:05:00,5.88,5.88,5.87,5.87,69000.0,5.88,5.88,5.87,5.87,69000.0
2006-04-26 11:10:00,5.87,5.88,5.87,5.88,328000.0,5.87,5.88,5.87,5.88,328000.0
2006-04-26 11:15:00,5.87,5.88,5.86,5.87,164000.0,5.87,5.88,5.86,5.87,164000.0
2006-04-26 11:20:00,5.87,5.88,5.87,5.87,93000.0,5.87,5.88,5.87,5.87,93000.0
2006-04-26 11:25:00,5.87,5.87,5.83,5.85,228000.0,5.87,5.87,5.83,5.85,228000.0
2006-04-26 11:30:00,5.85,5.85,5.84,5.85,92000.0,5.85,5.85,5.84,5.85,92000.0
2006-04-26 11:35:00,5.86,5.87,5.85,5.85,34000.0,5.86,5.87,5.85,5.85,34000.0
2006-04-26 11:40:00,5.87,5.87,5.84,5.84,18000.0,5.87,5.87,5.84,5.84,18000.0
2006-04-26 11:45:00,5.86,5.87,5.85,5.87,24000.0,5.86,5.87,5.85,5.87,24000.0
2006-04-26 11:50:00,5.86,5.87,5.85,5.86,39000.0,5.86,5.87,5.85,5.86,39000.0
2006-04-26 11:55:00,5.85,5.86,5.85,5.85,43000.0,5.85,5.86,5.85,5.85,43000.0
2006-04-26 12:00:00,5.85,5.86,5.84,5.85,55000.0,5.85,5.86,5.84,5.85,55000.0
2006-04-26 12:05:00,5.85,5.86,5.85,5.85,37000.0,5.85,5.86,5.85,5.85,37000.0
2006-04-26 12:10:00,5.85,5.86,5.84,5.86,33000.0,5.85,5.86,5.84,5.86,33000.0
2006-04-26 12:15:00,5.86,5.92,5.86,5.92,41000.0,5.86,5.92,5.86,5.92,41000.0
2006-04-26 12:20:00,5.92,5.92,5.89,5.89,38000.0,5.92,5.92,5.89,5.89,38000.0
2006-04-26 12:25:00,5.9,5.9,5.89,5.89,13000.0,5.9,5.9,5.89,5.89,13000.0
2006-04-26 12:30:00,5.89,5.9,5.89,5.9,17000.0,5.89,5.9,5.89,5.9,17000.0
2006-04-26 12:35:00,5.9,5.9,5.9,5.9,31000.0,5.9,5.9,5.9,5.9,31000.0
2006-04-26 12:40:00,5.89,5.89,5.86,5.89,55000.0,5.89,5.89,5.86,5.89,55000.0
2006-04-26 12:45:00,5.89,5.89,5.87,5.89,96000.0,5.89,5.89,5.87,5.89,96000.0
2006-04-26 12:50:00,5.87,5.87,5.87,5.87,1000.0,5.87,5.87,5.87,5.87,1000.0
2006-04-26 12:55:00,5.88,5.88,5.87,5.88,21000.0,5.88,5.88,5.87,5.88,21000.0
2006-04-26 13:00:00,5.89,5.89,5.89,5.89,6000.0,5.89,5.89,5.89,5.89,6000.0
2006-04-26 13:05:00,5.89,5.9,5.89,5.89,11000.0,5.89,5.9,5.89,5.89,11000.0
2006-04-26 13:10:00,5.88,5.89,5.88,5.89,100000.0,5.88,5.89,5.88,5.89,100000.0
2006-04-26 13:15:00,5.89,5.9,5.89,5.89,14000.0,5.89,5.9,5.89,5.89,14000.0
2006-04-26 13:20:00,5.89,5.89,5.89,5.89,16000.0,5.89,5.89,5.89,5.89,16000.0
2006-04-26 13:25:00,5.89,5.89,5.89,5.89,37000.0,5.89,5.89,5.89,5.89,37000.0
2006-04-26 13:30:00,5.89,5.89,5.88,5.89,47000.0,5.89,5.89,5.88,5.89,47000.0
2006-04-26 13:35:00,5.88,5.89,5.88,5.89,23000.0,5.88,5.89,5.88,5.89,23000.0
2006-04-26 13:40:00,5.88,5.88,5.88,5.88,2000.0,5.88,5.88,5.88,5.88,2000.0
2006-04-26 13:45:00,5.89,5.89,5.88,5.88,11000.0,5.89,5.89,5.88,5.88,11000.0
2006-04-26 13:50:00,5.88,5.88,5.88,5.88,1000.0,5.88,5.88,5.88,5.88,1000.0
2006-04-26 13:55:00,5.89,5.89,5.89,5.89,5000.0,5.89,5.89,5.89,5.89,5000.0
2006-04-26 14:00:00,5.89,5.9,5.87,5.88,77000.0,5.89,5.9,5.87,5.88,77000.0
2006-04-26 14:05:00,5.88,5.9,5.88,5.9,82000.0,5.88,5.9,5.88,5.9,82000.0
2006-04-26 14:10:00,5.88,5.9,5.88,5.89,18000.0,5.88,5.9,5.88,5.89,18000.0
2006-04-26 14:15:00,5.89,5.9,5.89,5.89,40000.0,5.89,5.9,5.89,5.89,40000.0
2006-04-26 14:20:00,5.89,5.89,5.89,5.89,4000.0,5.89,5.89,5.89,5.89,4000.0
2006-04-26 14:25:00,5.88,5.9,5.88,5.89,51000.0,5.88,5.9,5.88,5.89,51000.0
2006-04-26 14:30:00,5.89,5.9,5.88,5.89,27000.0,5.89,5.9,5.88,5.89,27000.0
2006-04-26 14:35:00,5.89,5.89,5.89,5.89,2000.0,5.89,5.89,5.89,5.89,2000.0
2006-04-26 14:40:00,5.89,5.92,5.89,5.92,42000.0,5.89,5.92,5.89,5.92,42000.0
2006-04-26 14:45:00,5.91,5.91,5.89,5.89,32000.0,5.91,5.91,5.89,5.89,32000.0
2006-04-26 14:50:00,5.89,5.89,5.89,5.89,4000.0,5.89,5.89,5.89,5.89,4000.0
2006-04-26 14:55:00,5.89,5.89,5.89,5.89,9000.0,5.89,5.89,5.89,5.89,9000.0
2006-04-26 15:00:00,5.89,5.9,5.87,5.88,66000.0,5.89,5.9,5.87,5.88,66000.0
2006-04-26 15:05:00,5.88,5.89,5.88,5.88,58000.0,5.88,5.89,5.88,5.88,58000.0
2006-04-26 15:10:00,5.88,5.88,5.87,5.88,54000.0,5.88,5.88,5.87,5.88,54000.0
2006-04-26 15:15:00,5.87,5.88,5.85,5.86,283000.0,5.87,5.88,5.85,5.86,283000.0
2006-04-26 15:20:00,5.86,5.86,5.82,5.84,259000.0,5.86,5.86,5.82,5.84,259000.0
2006-04-26 15:25:00,5.85,5.86,5.83,5.83,67000.0,5.85,5.86,5.83,5.83,67000.0
2006-04-26 15:30:00,5.84,5.85,5.84,5.84,34000.0,5.84,5.85,5.84,5.84,34000.0
2006-04-26 15:35:00,5.84,5.85,5.84,5.85,17000.0,5.84,5.85,5.84,5.85,17000.0
2006-04-26 15:40:00,5.85,5.85,5.83,5.84,49000.0,5.85,5.85,5.83,5.84,49000.0
2006-04-26 15:45:00,5.84,5.84,5.83,5.83,23000.0,5.84,5.84,5.83,5.83,23000.0
2006-04-26 15:50:00,5.83,5.85,5.82,5.85,100000.0,5.83,5.85,5.82,5.85,100000.0
2006-04-26 15:55:00,5.85,5.85,5.8,5.81,286000.0,5.85,5.85,5.8,5.81,286000.0
2006-04-27 09:30:00,5.77,5.8,5.72,5.73,147000.0,5.77,5.8,5.72,5.73,147000.0
2006-04-27 09:35:00,5.74,5.77,5.73,5.74,112000.0,5.74,5.77,5.73,5.74,112000.0
2006-04-27 09:40:00,5.74,5.75,5.73,5.75,27000.0,5.74,5.75,5.73,5.75,27000.0
2006-04-27 09:45:00,5.76,5.78,5.74,5.78,60000.0,5.76,5.78,5.74,5.78,60000.0
2006-04-27 09:50:00,5.77,5.79,5.76,5.77,155000.0,5.77,5.79,5.76,5.77,155000.0
2006-04-27 09:55:00,5.77,5.8,5.77,5.79,65000.0,5.77,5.8,5.77,5.79,65000.0
2006-04-27 10:00:00,5.79,5.88,5.78,5.85,163000.0,5.79,5.88,5.78,5.85,163000.0
2006-04-27 10:05:00,5.86,5.87,5.84,5.87,35000.0,5.86,5.87,5.84,5.87,35000.0
2006-04-27 10:10:00,5.87,5.87,5.86,5.87,43000.0,5.87,5.87,5.86,5.87,43000.0
2006-04-27 10:15:00,5.86,5.86,5.83,5.84,23000.0,5.86,5.86,5.83,5.84,23000.0
2006-04-27 10:20:00,5.83,5.85,5.82,5.82,50000.0,5.83,5.85,5.82,5.82,50000.0
2006-04-27 10:25:00,5.82,5.83,5.82,5.83,22000.0,5.82,5.83,5.82,5.83,22000.0
2006-04-27 10:30:00,5.82,5.82,5.77,5.78,89000.0,5.82,5.82,5.77,5.78,89000.0
2006-04-27 10:35:00,5.76,5.8,5.76,5.8,34000.0,5.76,5.8,5.76,5.8,34000.0
2006-04-27 10:40:00,5.79,5.79,5.78,5.79,43000.0,5.79,5.79,5.78,5.79,43000.0
2006-04-27 10:45:00,5.79,5.79,5.77,5.77,39000.0,5.79,5.79,5.77,5.77,39000.0
2006-04-27 10:50:00,5.78,5.79,5.76,5.76,59000.0,5.78,5.79,5.76,5.76,59000.0
2006-04-27 10:55:00,5.76,5.78,5.76,5.77,34000.0,5.76,5.78,5.76,5.77,34000.0
2006-04-27 11:00:00,5.77,5.77,5.77,5.77,21000.0,5.77,5.77,5.77,5.77,21000.0
2006-04-27 11:05:00,5.77,5.78,5.77,5.78,48000.0,5.77,5.78,5.77,5.78,48000.0
2006-04-27 11:10:00,5.78,5.78,5.77,5.77,60000.0,5.78,5.78,5.77,5.77,60000.0
2006-04-27 11:15:00,5.78,5.78,5.77,5.78,78000.0,5.78,5.78,5.77,5.78,78000.0
2006-04-27 11:20:00,5.77,5.8,5.77,5.79,187000.0,5.77,5.8,5.77,5.79,187000.0
2006-04-27 11:25:00,5.8,5.82,5.8,5.82,55000.0,5.8,5.82,5.8,5.82,55000.0
2006-04-27 11:30:00,5.82,5.82,5.79,5.8,128000.0,5.82,5.82,5.79,5.8,128000.0
2006-04-27 11:35:00,5.8,5.8,5.77,5.77,60000.0,5.8,5.8,5.77,5.77,60000.0
2006-04-27 11:40:00,5.78,5.78,5.78,5.78,10000.0,5.78,5.78,5.78,5.78,10000.0
2006-04-27 11:45:00,5.78,5.78,5.78,5.78,15000.0,5.78,5.78,5.78,5.78,15000.0
2006-04-27 11:50:00,5.77,5.78,5.76,5.77,51000.0,5.77,5.78,5.76,5.77,51000.0
2006-04-27 11:55:00,5.76,5.77,5.74,5.75,236000.0,5.76,5.77,5.74,5.75,236000.0
2006-04-27 12:00:00,5.75,5.77,5.75,5.76,168000.0,5.75,5.77,5.75,5.76,168000.0
2006-04-27 12:05:00,5.77,5.78,5.76,5.77,123000.0,5.77,5.78,5.76,5.77,123000.0
2006-04-27 12:10:00,5.76,5.76,5.76,5.76,2000.0,5.76,5.76,5.76,5.76,2000.0
2006-04-27 12:15:00,5.77,5.77,5.76,5.77,35000.0,5.77,5.77,5.76,5.77,35000.0
2006-04-27 12:20:00,5.76,5.78,5.76,5.77,40000.0,5.76,5.78,5.76,5.77,40000.0
2006-04-27 12:25:00,5.78,5.78,5.77,5.77,79000.0,5.78,5.78,5.77,5.77,79000.0
2006-04-27 12:30:00,5.77,5.77,5.76,5.77,18000.0,5.77,5.77,5.76,5.77,18000.0
2006-04-27 12:35:00,5.77,5.77,5.77,5.77,4000.0,5.77,5.77,5.77,5.77,4000.0
2006-04-27 12:40:00,5.77,5.77,5.77,5.77,4000.0,5.77,5.77,5.77,5.77,4000.0
2006-04-27 12:45:00,5.78,5.78,5.76,5.77,110000.0,5.78,5.78,5.76,5.77,110000.0
2006-04-27 12:50:00,5.77,5.77,5.76,5.77,42000.0,5.77,5.77,5.76,5.77,42000.0
2006-04-27 12:55:00,5.77,5.77,5.77,5.77,31000.0,5.77,5.77,5.77,5.77,31000.0
2006-04-27 13:00:00,5.76,5.76,5.72,5.73,227000.0,5.76,5.76,5.72,5.73,227000.0
2006-04-27 13:05:00,5.74,5.74,5.73,5.73,11000.0,5.74,5.74,5.73,5.73,11000.0
2006-04-27 13:10:00,5.73,5.73,5.72,5.72,40000.0,5.73,5.73,5.72,5.72,40000.0
2006-04-27 13:15:00,5.73,5.73,5.73,5.73,24000.0,5.73,5.73,5.73,5.73,24000.0
2006-04-27 13:20:00,5.73,5.73,5.73,5.73,14000.0,5.73,5.73,5.73,5.73,14000.0
2006-04-27 13:25:00,5.74,5.74,5.73,5.73,8000.0,5.74,5.74,5.73,5.73,8000.0
2006-04-27 13:30:00,5.74,5.74,5.74,5.74,12000.0,5.74,5.74,5.74,5.74,12000.0
2006-04-27 13:35:00,5.73,5.74,5.73,5.74,32000.0,5.73,5.74,5.73,5.74,32000.0
2006-04-27 13:40:00,5.74,5.74,5.74,5.74,23000.0,5.74,5.74,5.74,5.74,23000.0
2006-04-27 13:45:00,5.74,5.75,5.74,5.75,54000.0,5.74,5.75,5.74,5.75,54000.0
2006-04-27 13:50:00,5.75,5.75,5.74,5.74,56000.0,5.75,5.75,5.74,5.74,56000.0
2006-04-27 13:55:00,5.75,5.75,5.73,5.74,94000.0,5.75,5.75,5.73,5.74,94000.0
2006-04-27 14:00:00,5.74,5.74,5.72,5.73,54000.0,5.74,5.74,5.72,5.73,54000.0
2006-04-27 14:05:00,5.72,5.74,5.72,5.74,27000.0,5.72,5.74,5.72,5.74,27000.0
2006-04-27 14:10:00,5.74,5.74,5.73,5.74,14000.0,5.74,5.74,5.73,5.74,14000.0
2006-04-27 14:15:00,5.74,5.74,5.74,5.74,59000.0,5.74,5.74,5.74,5.74,59000.0
2006-04-27 14:20:00,5.74,5.74,5.73,5.74,46000.0,5.74,5.74,5.73,5.74,46000.0
2006-04-27 14:25:00,5.75,5.75,5.75,5.75,20000.0,5.75,5.75,5.75,5.75,20000.0
2006-04-27 14:30:00,5.75,5.75,5.74,5.75,18000.0,5.75,5.75,5.74,5.75,18000.0
2006-04-27 14:35:00,5.74,5.75,5.74,5.75,12000.0,5.74,5.75,5.74,5.75,12000.0
2006-04-27 14:40:00,5.75,5.75,5.74,5.75,8000.0,5.75,5.75,5.74,5.75,8000.0
2006-04-27 14:45:00,5.75,5.75,5.75,5.75,7000.0,5.75,5.75,5.75,5.75,7000.0
2006-04-27 14:50:00,5.75,5.75,5.74,5.74,10000.0,5.75,5.75,5.74,5.74,10000.0
2006-04-27 14:55:00,5.74,5.74,5.74,5.74,12000.0,5.74,5.74,5.74,5.74,12000.0
2006-04-27 15:00:00,5.74,5.75,5.74,5.74,154000.0,5.74,5.75,5.74,5.74,154000.0
2006-04-27 15:05:00,5.75,5.76,5.75,5.75,74000.0,5.75,5.76,5.75,5.75,74000.0
2006-04-27 15:10:00,5.75,5.75,5.74,5.74,26000.0,5.75,5.75,5.74,5.74,26000.0
2006-04-27 15:15:00,5.74,5.75,5.74,5.74,26000.0,5.74,5.75,5.74,5.74,26000.0
2006-04-27 15:20:00,5.75,5.75,5.74,5.74,33000.0,5.75,5.75,5.74,5.74,33000.0
2006-04-27 15:25:00,5.74,5.75,5.73,5.74,72000.0,5.74,5.75,5.73,5.74,72000.0
2006-04-27 15:30:00,5.73,5.73,5.7,5.71,490000.0,5.73,5.73,5.7,5.71,490000.0
2006-04-27 15:35:00,5.71,5.74,5.71,5.74,124000.0,5.71,5.74,5.71,5.74,124000.0
2006-04-27 15:40:00,5.74,5.74,5.73,5.74,81000.0,5.74,5.74,5.73,5.74,81000.0
2006-04-27 15:45:00,5.74,5.75,5.74,5.75,194000.0,5.74,5.75,5.74,5.75,194000.0
2006-04-27 15:50:00,5.75,5.75,5.73,5.74,79000.0,5.75,5.75,5.73,5.74,79000.0
2006-04-27 15:55:00,5.74,5.74,5.71,5.73,236000.0,5.74,5.74,5.71,5.73,236000.0
2006-04-28 09:30:00,5.7,5.8,5.7,5.75,99000.0,5.7,5.8,5.7,5.75,99000.0
2006-04-28 09:35:00,5.76,5.76,5.7,5.72,69000.0,5.76,5.76,5.7,5.72,69000.0
2006-04-28 09:40:00,5.72,5.74,5.72,5.73,122000.0,5.72,5.74,5.72,5.73,122000.0
2006-04-28 09:45:00,5.73,5.75,5.73,5.74,70000.0,5.73,5.75,5.73,5.74,70000.0
2006-04-28 09:50:00,5.75,5.76,5.74,5.75,14000.0,5.75,5.76,5.74,5.75,14000.0
2006-04-28 09:55:00,5.75,5.75,5.74,5.75,24000.0,5.75,5.75,5.74,5.75,24000.0
2006-04-28 10:00:00,5.74,5.76,5.74,5.76,63000.0,5.74,5.76,5.74,5.76,63000.0
2006-04-28 10:05:00,5.74,5.76,5.74,5.75,55000.0,5.74,5.76,5.74,5.75,55000.0
2006-04-28 10:10:00,5.75,5.76,5.75,5.75,80000.0,5.75,5.76,5.75,5.75,80000.0
2006-04-28 10:15:00,5.75,5.76,5.72,5.74,179000.0,5.75,5.76,5.72,5.74,179000.0
2006-04-28 10:20:00,5.74,5.77,5.74,5.77,112000.0,5.74,5.77,5.74,5.77,112000.0
2006-04-28 10:25:00,5.77,5.78,5.75,5.77,46000.0,5.77,5.78,5.75,5.77,46000.0
2006-04-28 10:30:00,5.78,5.81,5.77,5.81,79000.0,5.78,5.81,5.77,5.81,79000.0
2006-04-28 10:35:00,5.81,5.84,5.77,5.78,183000.0,5.81,5.84,5.77,5.78,183000.0
2006-04-28 10:40:00,5.8,5.82,5.78,5.78,75000.0,5.8,5.82,5.78,5.78,75000.0
2006-04-28 10:45:00,5.77,5.8,5.77,5.8,65000.0,5.77,5.8,5.77,5.8,65000.0
2006-04-28 10:50:00,5.8,5.82,5.79,5.82,121000.0,5.8,5.82,5.79,5.82,121000.0
2006-04-28 10:55:00,5.82,5.82,5.79,5.79,86000.0,5.82,5.82,5.79,5.79,86000.0
2006-04-28 11:00:00,5.8,5.81,5.78,5.79,175000.0,5.8,5.81,5.78,5.79,175000.0
2006-04-28 11:05:00,5.79,5.79,5.78,5.78,55000.0,5.79,5.79,5.78,5.78,55000.0
2006-04-28 11:10:00,5.79,5.8,5.79,5.8,24000.0,5.79,5.8,5.79,5.8,24000.0
2006-04-28 11:15:00,5.8,5.8,5.78,5.78,29000.0,5.8,5.8,5.78,5.78,29000.0
2006-04-28 11:20:00,5.78,5.79,5.77,5.79,41000.0,5.78,5.79,5.77,5.79,41000.0
2006-04-28 11:25:00,5.79,5.79,5.79,5.79,8000.0,5.79,5.79,5.79,5.79,8000.0
2006-04-28 11:30:00,5.79,5.79,5.77,5.78,51000.0,5.79,5.79,5.77,5.78,51000.0
2006-04-28 11:35:00,5.78,5.78,5.77,5.78,46000.0,5.78,5.78,5.77,5.78,46000.0
2006-04-28 11:40:00,5.78,5.79,5.77,5.79,18000.0,5.78,5.79,5.77,5.79,18000.0
2006-04-28 11:45:00,5.79,5.79,5.78,5.78,42000.0,5.79,5.79,5.78,5.78,42000.0
2006-04-28 11:50:00,5.78,5.8,5.78,5.79,54000.0,5.78,5.8,5.78,5.79,54000.0
2006-04-28 11:55:00,5.79,5.8,5.79,5.79,21000.0,5.79,5.8,5.79,5.79,21000.0
2006-04-28 12:00:00,5.78,5.8,5.78,5.79,134000.0,5.78,5.8,5.78,5.79,134000.0
2006-04-28 12:05:00,5.79,5.79,5.78,5.79,16000.0,5.79,5.79,5.78,5.79,16000.0
2006-04-28 12:10:00,5.8,5.8,5.79,5.79,2000.0,5.8,5.8,5.79,5.79,2000.0
2006-04-28 12:15:00,5.8,5.8,5.79,5.8,56000.0,5.8,5.8,5.79,5.8,56000.0
2006-04-28 12:20:00,5.8,5.81,5.79,5.81,31000.0,5.8,5.81,5.79,5.81,31000.0
2006-04-28 12:25:00,5.8,5.81,5.79,5.79,20000.0,5.8,5.81,5.79,5.79,20000.0
2006-04-28 12:30:00,5.79,5.8,5.78,5.8,29000.0,5.79,5.8,5.78,5.8,29000.0
2006-04-28 12:35:00,5.79,5.8,5.78,5.8,11000.0,5.79,5.8,5.78,5.8,11000.0
2006-04-28 12:40:00,5.79,5.79,5.78,5.78,8000.0,5.79,5.79,5.78,5.78,8000.0
2006-04-28 12:45:00,5.78,5.79,5.78,5.78,50000.0,5.78,5.79,5.78,5.78,50000.0
2006-04-28 12:50:00,5.78,5.79,5.78,5.79,18000.0,5.78,5.79,5.78,5.79,18000.0
2006-04-28 12:55:00,5.78,5.79,5.77,5.77,66000.0,5.78,5.79,5.77,5.77,66000.0
2006-04-28 13:00:00,5.77,5.78,5.76,5.78,47000.0,5.77,5.78,5.76,5.78,47000.0
2006-04-28 13:05:00,5.78,5.78,5.77,5.78,37000.0,5.78,5.78,5.77,5.78,37000.0
2006-04-28 13:10:00,5.78,5.81,5.78,5.79,139000.0,5.78,5.81,5.78,5.79,139000.0
2006-04-28 13:15:00,5.79,5.79,5.78,5.79,15000.0,5.79,5.79,5.78,5.79,15000.0
2006-04-28 13:20:00,5.78,5.78,5.77,5.78,60000.0,5.78,5.78,5.77,5.78,60000.0
2006-04-28 13:25:00,5.77,5.79,5.77,5.78,83000.0,5.77,5.79,5.77,5.78,83000.0
2006-04-28 13:30:00,5.77,5.77,5.77,5.77,1000.0,5.77,5.77,5.77,5.77,1000.0
2006-04-28 13:35:00,5.78,5.78,5.78,5.78,3000.0,5.78,5.78,5.78,5.78,3000.0
2006-04-28 13:40:00,5.78,5.78,5.78,5.78,0.0,5.78,5.78,5.78,5.78,0.0
2006-04-28 13:45:00,5.79,5.79,5.78,5.78,23000.0,5.79,5.79,5.78,5.78,23000.0
2006-04-28 13:50:00,5.78,5.78,5.77,5.78,50000.0,5.78,5.78,5.77,5.78,50000.0
2006-04-28 13:55:00,5.77,5.78,5.77,5.78,21000.0,5.77,5.78,5.77,5.78,21000.0
2006-04-28 14:00:00,5.78,5.78,5.77,5.78,66000.0,5.78,5.78,5.77,5.78,66000.0
2006-04-28 14:05:00,5.79,5.8,5.78,5.78,111000.0,5.79,5.8,5.78,5.78,111000.0
2006-04-28 14:10:00,5.78,5.8,5.77,5.78,121000.0,5.78,5.8,5.77,5.78,121000.0
2006-04-28 14:15:00,5.78,5.79,5.78,5.78,43000.0,5.78,5.79,5.78,5.78,43000.0
2006-04-28 14:20:00,5.78,5.79,5.78,5.78,82000.0,5.78,5.79,5.78,5.78,82000.0
2006-04-28 14:25:00,5.78,5.79,5.77,5.78,81000.0,5.78,5.79,5.77,5.78,81000.0
2006-04-28 14:30:00,5.77,5.77,5.77,5.77,31000.0,5.77,5.77,5.77,5.77,31000.0
2006-04-28 14:35:00,5.77,5.8,5.76,5.8,95000.0,5.77,5.8,5.76,5.8,95000.0
2006-04-28 14:40:00,5.77,5.77,5.77,5.77,40000.0,5.77,5.77,5.77,5.77,40000.0
2006-04-28 14:45:00,5.77,5.77,5.77,5.77,2000.0,5.77,5.77,5.77,5.77,2000.0
2006-04-28 14:50:00,5.77,5.79,5.77,5.79,46000.0,5.77,5.79,5.77,5.79,46000.0
2006-04-28 14:55:00,5.78,5.78,5.77,5.77,40000.0,5.78,5.78,5.77,5.77,40000.0
2006-04-28 15:00:00,5.77,5.78,5.77,5.78,28000.0,5.77,5.78,5.77,5.78,28000.0
2006-04-28 15:05:00,5.78,5.78,5.77,5.78,18000.0,5.78,5.78,5.77,5.78,18000.0
2006-04-28 15:10:00,5.78,5.79,5.78,5.78,18000.0,5.78,5.79,5.78,5.78,18000.0
2006-04-28 15:15:00,5.79,5.8,5.78,5.78,196000.0,5.79,5.8,5.78,5.78,196000.0
2006-04-28 15:20:00,5.78,5.8,5.78,5.8,171000.0,5.78,5.8,5.78,5.8,171000.0
2006-04-28 15:25:00,5.8,5.8,5.79,5.8,147000.0,5.8,5.8,5.79,5.8,147000.0
2006-04-28 15:30:00,5.8,5.8,5.78,5.78,99000.0,5.8,5.8,5.78,5.78,99000.0
2006-04-28 15:35:00,5.79,5.8,5.78,5.79,53000.0,5.79,5.8,5.78,5.79,53000.0
2006-04-28 15:40:00,5.79,5.79,5.77,5.77,149000.0,5.79,5.79,5.77,5.77,149000.0
2006-04-28 15:45:00,5.77,5.78,5.76,5.77,116000.0,5.77,5.78,5.76,5.77,116000.0
2006-04-28 15:50:00,5.77,5.78,5.76,5.78,99000.0,5.77,5.78,5.76,5.78,99000.0
2006-04-28 15:55:00,5.77,5.8,5.77,5.8,95000.0,5.77,5.8,5.77,5.8,95000.0
2006-05-01 09:30:00,5.8,5.91,5.8,5.89,227000.0,5.8,5.91,5.8,5.89,227000.0
2006-05-01 09:35:00,5.89,5.91,5.88,5.9,101000.0,5.89,5.91,5.88,5.9,101000.0
2006-05-01 09:40:00,5.91,5.95,5.91,5.92,239000.0,5.91,5.95,5.91,5.92,239000.0
2006-05-01 09:45:00,5.92,5.92,5.85,5.92,151000.0,5.92,5.92,5.85,5.92,151000.0
2006-05-01 09:50:00,5.91,5.92,5.88,5.92,75000.0,5.91,5.92,5.88,5.92,75000.0
2006-05-01 09:55:00,5.91,5.92,5.91,5.92,69000.0,5.91,5.92,5.91,5.92,69000.0
2006-05-01 10:00:00,5.91,5.92,5.89,5.92,116000.0,5.91,5.92,5.89,5.92,116000.0
2006-05-01 10:05:00,5.92,5.94,5.91,5.93,116000.0,5.92,5.94,5.91,5.93,116000.0
2006-05-01 10:10:00,5.94,5.98,5.94,5.95,325000.0,5.94,5.98,5.94,5.95,325000.0
2006-05-01 10:15:00,5.94,5.96,5.93,5.95,111000.0,5.94,5.96,5.93,5.95,111000.0
2006-05-01 10:20:00,5.95,5.95,5.92,5.94,69000.0,5.95,5.95,5.92,5.94,69000.0
2006-05-01 10:25:00,5.94,5.95,5.93,5.94,90000.0,5.94,5.95,5.93,5.94,90000.0
2006-05-01 10:30:00,5.94,5.95,5.93,5.93,41000.0,5.94,5.95,5.93,5.93,41000.0
2006-05-01 10:35:00,5.94,5.94,5.94,5.94,33000.0,5.94,5.94,5.94,5.94,33000.0
2006-05-01 10:40:00,5.94,5.94,5.94,5.94,38000.0,5.94,5.94,5.94,5.94,38000.0
2006-05-01 10:45:00,5.94,5.96,5.94,5.96,51000.0,5.94,5.96,5.94,5.96,51000.0
2006-05-01 10:50:00,5.96,5.99,5.96,5.99,186000.0,5.96,5.99,5.96,5.99,186000.0
2006-05-01 10:55:00,5.98,5.99,5.97,5.97,53000.0,5.98,5.99,5.97,5.97,53000.0
2006-05-01 11:00:00,5.97,5.98,5.95,5.97,67000.0,5.97,5.98,5.95,5.97,67000.0
2006-05-01 11:05:00,5.97,5.97,5.95,5.95,57000.0,5.97,5.97,5.95,5.95,57000.0
2006-05-01 11:10:00,5.95,5.95,5.94,5.95,19000.0,5.95,5.95,5.94,5.95,19000.0
2006-05-01 11:15:00,5.94,5.94,5.94,5.94,4000.0,5.94,5.94,5.94,5.94,4000.0
2006-05-01 11:20:00,5.94,5.95,5.94,5.95,46000.0,5.94,5.95,5.94,5.95,46000.0
2006-05-01 11:25:00,5.97,5.98,5.96,5.97,24000.0,5.97,5.98,5.96,5.97,24000.0
2006-05-01 11:30:00,5.97,5.99,5.97,5.99,86000.0,5.97,5.99,5.97,5.99,86000.0
2006-05-01 11:35:00,5.98,5.98,5.98,5.98,61000.0,5.98,5.98,5.98,5.98,61000.0
2006-05-01 11:40:00,5.98,5.99,5.98,5.98,35000.0,5.98,5.99,5.98,5.98,35000.0
2006-05-01 11:45:00,5.98,5.98,5.98,5.98,70000.0,5.98,5.98,5.98,5.98,70000.0
2006-05-01 11:50:00,5.98,6.0,5.98,5.99,196000.0,5.98,6.0,5.98,5.99,196000.0
2006-05-01 11:55:00,5.99,5.99,5.99,5.99,47000.0,5.99,5.99,5.99,5.99,47000.0
2006-05-01 12:00:00,5.99,5.99,5.99,5.99,26000.0,5.99,5.99,5.99,5.99,26000.0
2006-05-01 12:05:00,5.99,6.0,5.99,6.0,152000.0,5.99,6.0,5.99,6.0,152000.0
2006-05-01 12:10:00,6.0,6.0,5.99,6.0,69000.0,6.0,6.0,5.99,6.0,69000.0
2006-05-01 12:15:00,6.0,6.0,5.99,5.99,30000.0,6.0,6.0,5.99,5.99,30000.0
2006-05-01 12:20:00,5.99,5.99,5.99,5.99,91000.0,5.99,5.99,5.99,5.99,91000.0
2006-05-01 12:25:00,5.99,5.99,5.97,5.98,104000.0,5.99,5.99,5.97,5.98,104000.0
2006-05-01 12:30:00,5.98,5.98,5.97,5.97,31000.0,5.98,5.98,5.97,5.97,31000.0
2006-05-01 12:35:00,5.98,5.99,5.98,5.99,47000.0,5.98,5.99,5.98,5.99,47000.0
2006-05-01 12:40:00,5.99,5.99,5.99,5.99,8000.0,5.99,5.99,5.99,5.99,8000.0
2006-05-01 12:45:00,5.97,5.97,5.97,5.97,5000.0,5.97,5.97,5.97,5.97,5000.0
2006-05-01 12:50:00,5.98,5.98,5.98,5.98,5000.0,5.98,5.98,5.98,5.98,5000.0
2006-05-01 12:55:00,5.99,5.99,5.99,5.99,3000.0,5.99,5.99,5.99,5.99,3000.0
2006-05-01 13:00:00,5.99,5.99,5.99,5.99,33000.0,5.99,5.99,5.99,5.99,33000.0
2006-05-01 13:05:00,5.98,5.99,5.98,5.98,25000.0,5.98,5.99,5.98,5.98,25000.0
2006-05-01 13:10:00,5.99,5.99,5.99,5.99,1000.0,5.99,5.99,5.99,5.99,1000.0
2006-05-01 13:15:00,5.99,5.99,5.99,5.99,22000.0,5.99,5.99,5.99,5.99,22000.0
2006-05-01 13:20:00,5.98,5.99,5.98,5.99,17000.0,5.98,5.99,5.98,5.99,17000.0
2006-05-01 13:25:00,5.98,5.99,5.97,5.98,32000.0,5.98,5.99,5.97,5.98,32000.0
2006-05-01 13:30:00,5.98,5.99,5.98,5.98,5000.0,5.98,5.99,5.98,5.98,5000.0
2006-05-01 13:35:00,5.98,5.98,5.98,5.98,14000.0,5.98,5.98,5.98,5.98,14000.0
2006-05-01 13:40:00,5.98,5.99,5.98,5.99,28000.0,5.98,5.99,5.98,5.99,28000.0
2006-05-01 13:45:00,5.99,6.0,5.97,5.97,34000.0,5.99,6.0,5.97,5.97,34000.0
2006-05-01 13:50:00,5.98,5.98,5.96,5.97,25000.0,5.98,5.98,5.96,5.97,25000.0
2006-05-01 13:55:00,5.97,5.97,5.96,5.96,15000.0,5.97,5.97,5.96,5.96,15000.0
2006-05-01 14:00:00,5.96,5.97,5.96,5.97,3000.0,5.96,5.97,5.96,5.97,3000.0
2006-05-01 14:05:00,5.96,5.98,5.93,5.95,188000.0,5.96,5.98,5.93,5.95,188000.0
2006-05-01 14:10:00,5.94,5.96,5.93,5.95,106000.0,5.94,5.96,5.93,5.95,106000.0
2006-05-01 14:15:00,5.95,5.95,5.95,5.95,29000.0,5.95,5.95,5.95,5.95,29000.0
2006-05-01 14:20:00,5.95,5.95,5.95,5.95,32000.0,5.95,5.95,5.95,5.95,32000.0
2006-05-01 14:25:00,5.95,5.96,5.95,5.96,22000.0,5.95,5.96,5.95,5.96,22000.0
2006-05-01 14:30:00,5.96,5.98,5.96,5.96,74000.0,5.96,5.98,5.96,5.96,74000.0
2006-05-01 14:35:00,5.95,5.97,5.95,5.96,71000.0,5.95,5.97,5.95,5.96,71000.0
2006-05-01 14:40:00,5.96,5.97,5.94,5.95,125000.0,5.96,5.97,5.94,5.95,125000.0
2006-05-01 14:45:00,5.96,5.96,5.95,5.96,21000.0,5.96,5.96,5.95,5.96,21000.0
2006-05-01 14:50:00,5.96,5.96,5.95,5.95,16000.0,5.96,5.96,5.95,5.95,16000.0
2006-05-01 14:55:00,5.95,5.96,5.95,5.96,30000.0,5.95,5.96,5.95,5.96,30000.0
2006-05-01 15:00:00,5.96,5.96,5.94,5.95,192000.0,5.96,5.96,5.94,5.95,192000.0
2006-05-01 15:05:00,5.95,5.96,5.95,5.96,56000.0,5.95,5.96,5.95,5.96,56000.0
2006-05-01 15:10:00,5.95,5.95,5.94,5.95,65000.0,5.95,5.95,5.94,5.95,65000.0
2006-05-01 15:15:00,5.95,5.95,5.94,5.94,25000.0,5.95,5.95,5.94,5.94,25000.0
2006-05-01 15:20:00,5.93,5.93,5.87,5.91,159000.0,5.93,5.93,5.87,5.91,159000.0
2006-05-01 15:25:00,5.91,5.91,5.87,5.88,159000.0,5.91,5.91,5.87,5.88,159000.0
2006-05-01 15:30:00,5.88,5.92,5.88,5.9,284000.0,5.88,5.92,5.88,5.9,284000.0
2006-05-01 15:35:00,5.9,5.92,5.89,5.92,108000.0,5.9,5.92,5.89,5.92,108000.0
2006-05-01 15:40:00,5.92,5.92,5.9,5.91,23000.0,5.92,5.92,5.9,5.91,23000.0
2006-05-01 15:45:00,5.92,5.95,5.88,5.9,123000.0,5.92,5.95,5.88,5.9,123000.0
2006-05-01 15:50:00,5.9,5.94,5.9,5.93,129000.0,5.9,5.94,5.9,5.93,129000.0
2006-05-01 15:55:00,5.93,5.94,5.9,5.93,136000.0,5.93,5.94,5.9,5.93,136000.0
2006-05-02 09:30:00,5.95,5.99,5.93,5.97,229000.0,5.95,5.99,5.93,5.97,229000.0
2006-05-02 09:35:00,5.98,5.99,5.89,5.94,206000.0,5.98,5.99,5.89,5.94,206000.0
2006-05-02 09:40:00,5.9,5.97,5.9,5.9,75000.0,5.9,5.97,5.9,5.9,75000.0
2006-05-02 09:45:00,5.9,5.91,5.86,5.87,121000.0,5.9,5.91,5.86,5.87,121000.0
2006-05-02 09:50:00,5.87,5.87,5.83,5.87,51000.0,5.87,5.87,5.83,5.87,51000.0
2006-05-02 09:55:00,5.87,5.88,5.84,5.85,100000.0,5.87,5.88,5.84,5.85,100000.0
2006-05-02 10:00:00,5.87,5.88,5.82,5.87,61000.0,5.87,5.88,5.82,5.87,61000.0
2006-05-02 10:05:00,5.86,5.89,5.86,5.89,37000.0,5.86,5.89,5.86,5.89,37000.0
2006-05-02 10:10:00,5.88,5.89,5.86,5.87,21000.0,5.88,5.89,5.86,5.87,21000.0
2006-05-02 10:15:00,5.87,5.91,5.87,5.9,75000.0,5.87,5.91,5.87,5.9,75000.0
2006-05-02 10:20:00,5.9,5.93,5.9,5.92,21000.0,5.9,5.93,5.9,5.92,21000.0
2006-05-02 10:25:00,5.92,5.93,5.91,5.93,30000.0,5.92,5.93,5.91,5.93,30000.0
2006-05-02 10:30:00,5.93,5.95,5.91,5.95,141000.0,5.93,5.95,5.91,5.95,141000.0
2006-05-02 10:35:00,5.94,5.94,5.92,5.94,18000.0,5.94,5.94,5.92,5.94,18000.0
2006-05-02 10:40:00,5.94,5.94,5.93,5.94,36000.0,5.94,5.94,5.93,5.94,36000.0
2006-05-02 10:45:00,5.93,5.97,5.93,5.97,84000.0,5.93,5.97,5.93,5.97,84000.0
2006-05-02 10:50:00,5.97,5.98,5.96,5.96,131000.0,5.97,5.98,5.96,5.96,131000.0
2006-05-02 10:55:00,5.96,5.99,5.96,5.99,165000.0,5.96,5.99,5.96,5.99,165000.0
2006-05-02 11:00:00,5.99,5.99,5.96,5.98,62000.0,5.99,5.99,5.96,5.98,62000.0
2006-05-02 11:05:00,5.97,5.98,5.95,5.97,122000.0,5.97,5.98,5.95,5.97,122000.0
2006-05-02 11:10:00,5.97,5.98,5.95,5.95,56000.0,5.97,5.98,5.95,5.95,56000.0
2006-05-02 11:15:00,5.95,5.96,5.95,5.95,25000.0,5.95,5.96,5.95,5.95,25000.0
2006-05-02 11:20:00,5.95,5.97,5.95,5.95,28000.0,5.95,5.97,5.95,5.95,28000.0
2006-05-02 11:25:00,5.95,5.96,5.94,5.96,132000.0,5.95,5.96,5.94,5.96,132000.0
2006-05-02 11:30:00,5.96,5.97,5.96,5.96,37000.0,5.96,5.97,5.96,5.96,37000.0
2006-05-02 11:35:00,5.96,5.96,5.95,5.95,16000.0,5.96,5.96,5.95,5.95,16000.0
2006-05-02 11:40:00,5.95,5.96,5.95,5.95,21000.0,5.95,5.96,5.95,5.95,21000.0
2006-05-02 11:45:00,5.95,5.97,5.95,5.95,69000.0,5.95,5.97,5.95,5.95,69000.0
2006-05-02 11:50:00,5.95,5.96,5.95,5.96,97000.0,5.95,5.96,5.95,5.96,97000.0
2006-05-02 11:55:00,5.96,5.96,5.95,5.95,7000.0,5.96,5.96,5.95,5.95,7000.0
2006-05-02 12:00:00,5.95,5.95,5.94,5.94,30000.0,5.95,5.95,5.94,5.94,30000.0
2006-05-02 12:05:00,5.94,5.94,5.91,5.93,129000.0,5.94,5.94,5.91,5.93,129000.0
2006-05-02 12:10:00,5.93,5.93,5.92,5.92,9000.0,5.93,5.93,5.92,5.92,9000.0
2006-05-02 12:15:00,5.91,5.91,5.9,5.9,3000.0,5.91,5.91,5.9,5.9,3000.0
2006-05-02 12:20:00,5.91,5.91,5.9,5.91,5000.0,5.91,5.91,5.9,5.91,5000.0
2006-05-02 12:25:00,5.91,5.92,5.91,5.91,11000.0,5.91,5.92,5.91,5.91,11000.0
2006-05-02 12:30:00,5.91,5.92,5.91,5.92,25000.0,5.91,5.92,5.91,5.92,25000.0
2006-05-02 12:35:00,5.92,5.93,5.92,5.92,6000.0,5.92,5.93,5.92,5.92,6000.0
2006-05-02 12:40:00,5.93,5.93,5.92,5.93,4000.0,5.93,5.93,5.92,5.93,4000.0
2006-05-02 12:45:00,5.92,5.92,5.92,5.92,18000.0,5.92,5.92,5.92,5.92,18000.0
2006-05-02 12:50:00,5.92,5.92,5.91,5.91,23000.0,5.92,5.92,5.91,5.91,23000.0
2006-05-02 12:55:00,5.92,5.92,5.92,5.92,20000.0,5.92,5.92,5.92,5.92,20000.0
2006-05-02 13:00:00,5.92,5.94,5.92,5.94,181000.0,5.92,5.94,5.92,5.94,181000.0
2006-05-02 13:05:00,5.94,5.95,5.92,5.93,81000.0,5.94,5.95,5.92,5.93,81000.0
2006-05-02 13:10:00,5.94,5.94,5.92,5.93,70000.0,5.94,5.94,5.92,5.93,70000.0
2006-05-02 13:15:00,5.93,5.93,5.93,5.93,0.0,5.93,5.93,5.93,5.93,0.0
2006-05-02 13:20:00,5.94,5.94,5.94,5.94,1000.0,5.94,5.94,5.94,5.94,1000.0
2006-05-02 13:25:00,5.93,5.93,5.93,5.93,30000.0,5.93,5.93,5.93,5.93,30000.0
2006-05-02 13:30:00,5.94,5.96,5.94,5.96,72000.0,5.94,5.96,5.94,5.96,72000.0
2006-05-02 13:35:00,5.95,5.96,5.95,5.96,42000.0,5.95,5.96,5.95,5.96,42000.0
2006-05-02 13:40:00,5.96,5.96,5.95,5.95,25000.0,5.96,5.96,5.95,5.95,25000.0
2006-05-02 13:45:00,5.95,5.97,5.93,5.95,49000.0,5.95,5.97,5.93,5.95,49000.0
2006-05-02 13:50:00,5.96,5.96,5.94,5.95,50000.0,5.96,5.96,5.94,5.95,50000.0
2006-05-02 13:55:00,5.94,5.95,5.94,5.94,17000.0,5.94,5.95,5.94,5.94,17000.0
2006-05-02 14:00:00,5.94,5.95,5.93,5.94,82000.0,5.94,5.95,5.93,5.94,82000.0
2006-05-02 14:05:00,5.93,5.93,5.92,5.92,33000.0,5.93,5.93,5.92,5.92,33000.0
2006-05-02 14:10:00,5.92,5.92,5.92,5.92,0.0,5.92,5.92,5.92,5.92,0.0
2006-05-02 14:15:00,5.92,5.92,5.92,5.92,1000.0,5.92,5.92,5.92,5.92,1000.0
2006-05-02 14:20:00,5.92,5.92,5.92,5.92,4000.0,5.92,5.92,5.92,5.92,4000.0
2006-05-02 14:25:00,5.92,5.93,5.92,5.93,38000.0,5.92,5.93,5.92,5.93,38000.0
2006-05-02 14:30:00,5.92,5.92,5.92,5.92,1000.0,5.92,5.92,5.92,5.92,1000.0
2006-05-02 14:35:00,5.92,5.92,5.92,5.92,17000.0,5.92,5.92,5.92,5.92,17000.0
2006-05-02 14:40:00,5.91,5.92,5.9,5.91,101000.0,5.91,5.92,5.9,5.91,101000.0
2006-05-02 14:45:00,5.91,5.92,5.91,5.92,6000.0,5.91,5.92,5.91,5.92,6000.0
2006-05-02 14:50:00,5.92,5.93,5.92,5.92,49000.0,5.92,5.93,5.92,5.92,49000.0
2006-05-02 14:55:00,5.92,5.92,5.91,5.91,22000.0,5.92,5.92,5.91,5.91,22000.0
2006-05-02 15:00:00,5.92,5.92,5.9,5.91,132000.0,5.92,5.92,5.9,5.91,132000.0
2006-05-02 15:05:00,5.92,5.92,5.91,5.91,16000.0,5.92,5.92,5.91,5.91,16000.0
2006-05-02 15:10:00,5.91,5.92,5.9,5.9,105000.0,5.91,5.92,5.9,5.9,105000.0
2006-05-02 15:15:00,5.9,5.91,5.89,5.9,72000.0,5.9,5.91,5.89,5.9,72000.0
2006-05-02 15:20:00,5.9,5.9,5.89,5.89,122000.0,5.9,5.9,5.89,5.89,122000.0
2006-05-02 15:25:00,5.89,5.9,5.89,5.9,52000.0,5.89,5.9,5.89,5.9,52000.0
2006-05-02 15:30:00,5.9,5.9,5.9,5.9,6000.0,5.9,5.9,5.9,5.9,6000.0
2006-05-02 15:35:00,5.9,5.92,5.9,5.91,224000.0,5.9,5.92,5.9,5.91,224000.0
2006-05-02 15:40:00,5.92,5.93,5.92,5.92,13000.0,5.92,5.93,5.92,5.92,13000.0
2006-05-02 15:45:00,5.92,5.92,5.91,5.91,45000.0,5.92,5.92,5.91,5.91,45000.0
2006-05-02 15:50:00,5.91,5.92,5.91,5.92,86000.0,5.91,5.92,5.91,5.92,86000.0
2006-05-02 15:55:00,5.93,5.93,5.88,5.89,210000.0,5.93,5.93,5.88,5.89,210000.0
2006-05-03 09:30:00,5.86,5.92,5.86,5.89,39000.0,5.86,5.92,5.86,5.89,39000.0
2006-05-03 09:35:00,5.91,5.92,5.9,5.91,38000.0,5.91,5.92,5.9,5.91,38000.0
2006-05-03 09:40:00,5.9,5.92,5.9,5.92,36000.0,5.9,5.92,5.9,5.92,36000.0
2006-05-03 09:45:00,5.92,5.92,5.92,5.92,10000.0,5.92,5.92,5.92,5.92,10000.0
2006-05-03 09:50:00,5.92,5.93,5.92,5.93,7000.0,5.92,5.93,5.92,5.93,7000.0
2006-05-03 09:55:00,5.93,5.98,5.93,5.96,120000.0,5.93,5.98,5.93,5.96,120000.0
2006-05-03 10:00:00,5.95,5.98,5.93,5.95,80000.0,5.95,5.98,5.93,5.95,80000.0
2006-05-03 10:05:00,5.94,5.97,5.94,5.95,23000.0,5.94,5.97,5.94,5.95,23000.0
2006-05-03 10:10:00,5.95,5.98,5.95,5.97,58000.0,5.95,5.98,5.95,5.97,58000.0
2006-05-03 10:15:00,5.97,6.03,5.97,6.03,238000.0,5.97,6.03,5.97,6.03,238000.0
2006-05-03 10:20:00,6.02,6.03,6.0,6.02,127000.0,6.02,6.03,6.0,6.02,127000.0
2006-05-03 10:25:00,6.02,6.02,6.0,6.0,120000.0,6.02,6.02,6.0,6.0,120000.0
2006-05-03 10:30:00,6.01,6.02,5.97,5.97,109000.0,6.01,6.02,5.97,5.97,109000.0
2006-05-03 10:35:00,5.98,6.0,5.98,5.99,57000.0,5.98,6.0,5.98,5.99,57000.0
2006-05-03 10:40:00,5.99,6.0,5.98,6.0,75000.0,5.99,6.0,5.98,6.0,75000.0
2006-05-03 10:45:00,6.0,6.0,5.99,5.99,33000.0,6.0,6.0,5.99,5.99,33000.0
2006-05-03 10:50:00,6.0,6.0,5.99,5.99,43000.0,6.0,6.0,5.99,5.99,43000.0
2006-05-03 10:55:00,5.99,6.0,5.98,5.98,109000.0,5.99,6.0,5.98,5.98,109000.0
2006-05-03 11:00:00,5.98,5.99,5.94,5.97,103000.0,5.98,5.99,5.94,5.97,103000.0
2006-05-03 11:05:00,5.97,5.98,5.96,5.97,30000.0,5.97,5.98,5.96,5.97,30000.0
2006-05-03 11:10:00,5.96,5.97,5.96,5.96,42000.0,5.96,5.97,5.96,5.96,42000.0
2006-05-03 11:15:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2006-05-03 11:20:00,5.97,5.97,5.97,5.97,62000.0,5.97,5.97,5.97,5.97,62000.0
2006-05-03 11:25:00,5.97,5.97,5.96,5.97,24000.0,5.97,5.97,5.96,5.97,24000.0
2006-05-03 11:30:00,5.97,5.97,5.97,5.97,9000.0,5.97,5.97,5.97,5.97,9000.0
2006-05-03 11:35:00,5.96,5.98,5.96,5.98,39000.0,5.96,5.98,5.96,5.98,39000.0
2006-05-03 11:40:00,5.97,5.97,5.96,5.97,15000.0,5.97,5.97,5.96,5.97,15000.0
2006-05-03 11:45:00,5.97,5.98,5.96,5.98,53000.0,5.97,5.98,5.96,5.98,53000.0
2006-05-03 11:50:00,5.98,5.98,5.98,5.98,8000.0,5.98,5.98,5.98,5.98,8000.0
2006-05-03 11:55:00,5.98,5.98,5.98,5.98,13000.0,5.98,5.98,5.98,5.98,13000.0
2006-05-03 12:00:00,5.98,5.99,5.98,5.99,45000.0,5.98,5.99,5.98,5.99,45000.0
2006-05-03 12:05:00,5.99,5.99,5.98,5.98,5000.0,5.99,5.99,5.98,5.98,5000.0
2006-05-03 12:10:00,5.98,5.98,5.98,5.98,2000.0,5.98,5.98,5.98,5.98,2000.0
2006-05-03 12:15:00,5.98,5.98,5.98,5.98,6000.0,5.98,5.98,5.98,5.98,6000.0
2006-05-03 12:20:00,5.98,5.98,5.98,5.98,23000.0,5.98,5.98,5.98,5.98,23000.0
2006-05-03 12:25:00,5.98,5.98,5.98,5.98,15000.0,5.98,5.98,5.98,5.98,15000.0
2006-05-03 12:30:00,5.98,5.98,5.97,5.97,15000.0,5.98,5.98,5.97,5.97,15000.0
2006-05-03 12:35:00,5.97,5.98,5.97,5.98,11000.0,5.97,5.98,5.97,5.98,11000.0
2006-05-03 12:40:00,5.97,5.98,5.97,5.98,9000.0,5.97,5.98,5.97,5.98,9000.0
2006-05-03 12:45:00,5.98,5.98,5.98,5.98,0.0,5.98,5.98,5.98,5.98,0.0
2006-05-03 12:50:00,5.97,5.98,5.97,5.97,34000.0,5.97,5.98,5.97,5.97,34000.0
2006-05-03 12:55:00,5.98,5.99,5.98,5.99,32000.0,5.98,5.99,5.98,5.99,32000.0
2006-05-03 13:00:00,5.98,5.99,5.98,5.99,41000.0,5.98,5.99,5.98,5.99,41000.0
2006-05-03 13:05:00,5.99,6.0,5.99,5.99,34000.0,5.99,6.0,5.99,5.99,34000.0
2006-05-03 13:10:00,5.99,5.99,5.98,5.99,25000.0,5.99,5.99,5.98,5.99,25000.0
2006-05-03 13:15:00,5.99,5.99,5.98,5.98,4000.0,5.99,5.99,5.98,5.98,4000.0
2006-05-03 13:20:00,5.99,6.0,5.99,6.0,19000.0,5.99,6.0,5.99,6.0,19000.0
2006-05-03 13:25:00,5.99,6.0,5.99,6.0,10000.0,5.99,6.0,5.99,6.0,10000.0
2006-05-03 13:30:00,6.0,6.0,5.99,5.99,11000.0,6.0,6.0,5.99,5.99,11000.0
2006-05-03 13:35:00,5.98,5.98,5.97,5.98,28000.0,5.98,5.98,5.97,5.98,28000.0
2006-05-03 13:40:00,5.98,5.98,5.97,5.97,24000.0,5.98,5.98,5.97,5.97,24000.0
2006-05-03 13:45:00,5.97,5.97,5.97,5.97,8000.0,5.97,5.97,5.97,5.97,8000.0
2006-05-03 13:50:00,5.97,5.97,5.96,5.97,41000.0,5.97,5.97,5.96,5.97,41000.0
2006-05-03 13:55:00,5.97,5.98,5.97,5.98,10000.0,5.97,5.98,5.97,5.98,10000.0
2006-05-03 14:00:00,5.97,5.98,5.96,5.97,69000.0,5.97,5.98,5.96,5.97,69000.0
2006-05-03 14:05:00,5.98,5.98,5.97,5.97,3000.0,5.98,5.98,5.97,5.97,3000.0
2006-05-03 14:10:00,5.97,5.98,5.96,5.97,50000.0,5.97,5.98,5.96,5.97,50000.0
2006-05-03 14:15:00,5.97,5.97,5.96,5.96,9000.0,5.97,5.97,5.96,5.96,9000.0
2006-05-03 14:20:00,5.96,5.98,5.96,5.98,12000.0,5.96,5.98,5.96,5.98,12000.0
2006-05-03 14:25:00,5.97,5.97,5.96,5.97,13000.0,5.97,5.97,5.96,5.97,13000.0
2006-05-03 14:30:00,5.97,5.97,5.97,5.97,7000.0,5.97,5.97,5.97,5.97,7000.0
2006-05-03 14:35:00,5.97,5.97,5.96,5.96,30000.0,5.97,5.97,5.96,5.96,30000.0
2006-05-03 14:40:00,5.96,5.96,5.96,5.96,6000.0,5.96,5.96,5.96,5.96,6000.0
2006-05-03 14:45:00,5.97,5.97,5.96,5.96,17000.0,5.97,5.97,5.96,5.96,17000.0
2006-05-03 14:50:00,5.96,5.96,5.95,5.96,12000.0,5.96,5.96,5.95,5.96,12000.0
2006-05-03 14:55:00,5.96,5.96,5.96,5.96,9000.0,5.96,5.96,5.96,5.96,9000.0
2006-05-03 15:00:00,5.96,5.96,5.96,5.96,8000.0,5.96,5.96,5.96,5.96,8000.0
2006-05-03 15:05:00,5.96,5.96,5.96,5.96,46000.0,5.96,5.96,5.96,5.96,46000.0
2006-05-03 15:10:00,5.96,5.97,5.96,5.96,180000.0,5.96,5.97,5.96,5.96,180000.0
2006-05-03 15:15:00,5.96,5.99,5.96,5.99,79000.0,5.96,5.99,5.96,5.99,79000.0
2006-05-03 15:20:00,5.99,5.99,5.98,5.98,18000.0,5.99,5.99,5.98,5.98,18000.0
2006-05-03 15:25:00,5.98,5.98,5.97,5.97,235000.0,5.98,5.98,5.97,5.97,235000.0
2006-05-03 15:30:00,5.97,5.98,5.97,5.98,49000.0,5.97,5.98,5.97,5.98,49000.0
2006-05-03 15:35:00,5.98,5.98,5.98,5.98,45000.0,5.98,5.98,5.98,5.98,45000.0
2006-05-03 15:40:00,5.98,5.99,5.98,5.98,33000.0,5.98,5.99,5.98,5.98,33000.0
2006-05-03 15:45:00,5.98,6.0,5.98,5.99,57000.0,5.98,6.0,5.98,5.99,57000.0
2006-05-03 15:50:00,6.0,6.01,5.99,6.01,90000.0,6.0,6.01,5.99,6.01,90000.0
2006-05-03 15:55:00,6.01,6.02,6.0,6.0,136000.0,6.01,6.02,6.0,6.0,136000.0
2006-05-04 09:30:00,5.99,6.03,5.95,6.03,103000.0,5.99,6.03,5.95,6.03,103000.0
2006-05-04 09:35:00,6.04,6.08,6.04,6.06,134000.0,6.04,6.08,6.04,6.06,134000.0
2006-05-04 09:40:00,6.06,6.09,6.06,6.09,197000.0,6.06,6.09,6.06,6.09,197000.0
2006-05-04 09:45:00,6.08,6.09,6.08,6.09,89000.0,6.08,6.09,6.08,6.09,89000.0
2006-05-04 09:50:00,6.09,6.12,6.08,6.09,288000.0,6.09,6.12,6.08,6.09,288000.0
2006-05-04 09:55:00,6.09,6.1,6.07,6.07,47000.0,6.09,6.1,6.07,6.07,47000.0
2006-05-04 10:00:00,6.07,6.12,6.07,6.12,103000.0,6.07,6.12,6.07,6.12,103000.0
2006-05-04 10:05:00,6.12,6.14,6.11,6.13,172000.0,6.12,6.14,6.11,6.13,172000.0
2006-05-04 10:10:00,6.13,6.18,6.12,6.18,331000.0,6.13,6.18,6.12,6.18,331000.0
2006-05-04 10:15:00,6.17,6.19,6.15,6.18,235000.0,6.17,6.19,6.15,6.18,235000.0
2006-05-04 10:20:00,6.17,6.19,6.17,6.17,109000.0,6.17,6.19,6.17,6.17,109000.0
2006-05-04 10:25:00,6.17,6.19,6.15,6.18,124000.0,6.17,6.19,6.15,6.18,124000.0
2006-05-04 10:30:00,6.17,6.18,6.16,6.17,81000.0,6.17,6.18,6.16,6.17,81000.0
2006-05-04 10:35:00,6.17,6.17,6.12,6.14,348000.0,6.17,6.17,6.12,6.14,348000.0
2006-05-04 10:40:00,6.14,6.15,6.08,6.1,285000.0,6.14,6.15,6.08,6.1,285000.0
2006-05-04 10:45:00,6.1,6.1,6.08,6.1,230000.0,6.1,6.1,6.08,6.1,230000.0
2006-05-04 10:50:00,6.1,6.11,6.07,6.08,159000.0,6.1,6.11,6.07,6.08,159000.0
2006-05-04 10:55:00,6.08,6.11,6.08,6.1,63000.0,6.08,6.11,6.08,6.1,63000.0
2006-05-04 11:00:00,6.1,6.14,6.1,6.12,57000.0,6.1,6.14,6.1,6.12,57000.0
2006-05-04 11:05:00,6.12,6.12,6.1,6.11,52000.0,6.12,6.12,6.1,6.11,52000.0
2006-05-04 11:10:00,6.11,6.11,6.1,6.11,25000.0,6.11,6.11,6.1,6.11,25000.0
2006-05-04 11:15:00,6.11,6.12,6.11,6.12,91000.0,6.11,6.12,6.11,6.12,91000.0
2006-05-04 11:20:00,6.13,6.13,6.12,6.13,79000.0,6.13,6.13,6.12,6.13,79000.0
2006-05-04 11:25:00,6.14,6.15,6.14,6.14,52000.0,6.14,6.15,6.14,6.14,52000.0
2006-05-04 11:30:00,6.14,6.15,6.12,6.12,58000.0,6.14,6.15,6.12,6.12,58000.0
2006-05-04 11:35:00,6.11,6.13,6.11,6.12,27000.0,6.11,6.13,6.11,6.12,27000.0
2006-05-04 11:40:00,6.12,6.13,6.1,6.12,94000.0,6.12,6.13,6.1,6.12,94000.0
2006-05-04 11:45:00,6.12,6.12,6.1,6.11,96000.0,6.12,6.12,6.1,6.11,96000.0
2006-05-04 11:50:00,6.1,6.12,6.1,6.11,38000.0,6.1,6.12,6.1,6.11,38000.0
2006-05-04 11:55:00,6.11,6.11,6.11,6.11,11000.0,6.11,6.11,6.11,6.11,11000.0
2006-05-04 12:00:00,6.1,6.1,6.1,6.1,2000.0,6.1,6.1,6.1,6.1,2000.0
2006-05-04 12:05:00,6.11,6.11,6.11,6.11,19000.0,6.11,6.11,6.11,6.11,19000.0
2006-05-04 12:10:00,6.11,6.12,6.11,6.12,7000.0,6.11,6.12,6.11,6.12,7000.0
2006-05-04 12:15:00,6.12,6.13,6.1,6.11,60000.0,6.12,6.13,6.1,6.11,60000.0
2006-05-04 12:20:00,6.11,6.11,6.09,6.09,56000.0,6.11,6.11,6.09,6.09,56000.0
2006-05-04 12:25:00,6.1,6.11,6.09,6.1,67000.0,6.1,6.11,6.09,6.1,67000.0
2006-05-04 12:30:00,6.1,6.11,6.1,6.1,21000.0,6.1,6.11,6.1,6.1,21000.0
2006-05-04 12:35:00,6.1,6.1,6.1,6.1,18000.0,6.1,6.1,6.1,6.1,18000.0
2006-05-04 12:40:00,6.11,6.11,6.11,6.11,2000.0,6.11,6.11,6.11,6.11,2000.0
2006-05-04 12:45:00,6.11,6.13,6.11,6.12,41000.0,6.11,6.13,6.11,6.12,41000.0
2006-05-04 12:50:00,6.11,6.13,6.11,6.13,42000.0,6.11,6.13,6.11,6.13,42000.0
2006-05-04 12:55:00,6.13,6.13,6.12,6.13,14000.0,6.13,6.13,6.12,6.13,14000.0
2006-05-04 13:00:00,6.13,6.19,6.13,6.18,251000.0,6.13,6.19,6.13,6.18,251000.0
2006-05-04 13:05:00,6.16,6.17,6.14,6.14,55000.0,6.16,6.17,6.14,6.14,55000.0
2006-05-04 13:10:00,6.15,6.16,6.14,6.15,15000.0,6.15,6.16,6.14,6.15,15000.0
2006-05-04 13:15:00,6.15,6.15,6.14,6.15,12000.0,6.15,6.15,6.14,6.15,12000.0
2006-05-04 13:20:00,6.16,6.17,6.16,6.17,12000.0,6.16,6.17,6.16,6.17,12000.0
2006-05-04 13:25:00,6.17,6.17,6.15,6.16,23000.0,6.17,6.17,6.15,6.16,23000.0
2006-05-04 13:30:00,6.15,6.15,6.11,6.13,58000.0,6.15,6.15,6.11,6.13,58000.0
2006-05-04 13:35:00,6.12,6.15,6.12,6.14,3000.0,6.12,6.15,6.12,6.14,3000.0
2006-05-04 13:40:00,6.14,6.16,6.12,6.14,117000.0,6.14,6.16,6.12,6.14,117000.0
2006-05-04 13:45:00,6.14,6.16,6.12,6.12,59000.0,6.14,6.16,6.12,6.12,59000.0
2006-05-04 13:50:00,6.12,6.17,6.12,6.17,34000.0,6.12,6.17,6.12,6.17,34000.0
2006-05-04 13:55:00,6.16,6.18,6.16,6.18,12000.0,6.16,6.18,6.16,6.18,12000.0
2006-05-04 14:00:00,6.16,6.18,6.16,6.17,16000.0,6.16,6.18,6.16,6.17,16000.0
2006-05-04 14:05:00,6.17,6.17,6.13,6.16,55000.0,6.17,6.17,6.13,6.16,55000.0
2006-05-04 14:10:00,6.15,6.17,6.15,6.17,26000.0,6.15,6.17,6.15,6.17,26000.0
2006-05-04 14:15:00,6.17,6.18,6.17,6.18,15000.0,6.17,6.18,6.17,6.18,15000.0
2006-05-04 14:20:00,6.18,6.19,6.17,6.19,67000.0,6.18,6.19,6.17,6.19,67000.0
2006-05-04 14:25:00,6.19,6.2,6.17,6.19,77000.0,6.19,6.2,6.17,6.19,77000.0
2006-05-04 14:30:00,6.18,6.2,6.17,6.17,57000.0,6.18,6.2,6.17,6.17,57000.0
2006-05-04 14:35:00,6.19,6.19,6.17,6.19,40000.0,6.19,6.19,6.17,6.19,40000.0
2006-05-04 14:40:00,6.19,6.19,6.18,6.19,36000.0,6.19,6.19,6.18,6.19,36000.0
2006-05-04 14:45:00,6.19,6.22,6.18,6.19,268000.0,6.19,6.22,6.18,6.19,268000.0
2006-05-04 14:50:00,6.2,6.22,6.18,6.19,198000.0,6.2,6.22,6.18,6.19,198000.0
2006-05-04 14:55:00,6.19,6.19,6.16,6.17,61000.0,6.19,6.19,6.16,6.17,61000.0
2006-05-04 15:00:00,6.17,6.2,6.16,6.19,336000.0,6.17,6.2,6.16,6.19,336000.0
2006-05-04 15:05:00,6.19,6.22,6.19,6.22,142000.0,6.19,6.22,6.19,6.22,142000.0
2006-05-04 15:10:00,6.21,6.21,6.2,6.21,99000.0,6.21,6.21,6.2,6.21,99000.0
2006-05-04 15:15:00,6.21,6.24,6.19,6.23,175000.0,6.21,6.24,6.19,6.23,175000.0
2006-05-04 15:20:00,6.24,6.28,6.23,6.28,404000.0,6.24,6.28,6.23,6.28,404000.0
2006-05-04 15:25:00,6.28,6.28,6.25,6.26,274000.0,6.28,6.28,6.25,6.26,274000.0
2006-05-04 15:30:00,6.26,6.28,6.25,6.28,201000.0,6.26,6.28,6.25,6.28,201000.0
2006-05-04 15:35:00,6.28,6.29,6.27,6.29,221000.0,6.28,6.29,6.27,6.29,221000.0
2006-05-04 15:40:00,6.29,6.29,6.25,6.25,101000.0,6.29,6.29,6.25,6.25,101000.0
2006-05-04 15:45:00,6.25,6.29,6.23,6.29,197000.0,6.25,6.29,6.23,6.29,197000.0
2006-05-04 15:50:00,6.29,6.39,6.29,6.33,1016000.0,6.29,6.39,6.29,6.33,1016000.0
2006-05-04 15:55:00,6.33,6.35,6.33,6.34,459000.0,6.33,6.35,6.33,6.34,459000.0
2006-05-05 09:30:00,6.38,6.4,6.35,6.36,415000.0,6.38,6.4,6.35,6.36,415000.0
2006-05-05 09:35:00,6.37,6.37,6.3,6.31,183000.0,6.37,6.37,6.3,6.31,183000.0
2006-05-05 09:40:00,6.31,6.32,6.21,6.28,360000.0,6.31,6.32,6.21,6.28,360000.0
2006-05-05 09:45:00,6.28,6.31,6.27,6.3,207000.0,6.28,6.31,6.27,6.3,207000.0
2006-05-05 09:50:00,6.3,6.32,6.28,6.3,262000.0,6.3,6.32,6.28,6.3,262000.0
2006-05-05 09:55:00,6.3,6.31,6.28,6.29,193000.0,6.3,6.31,6.28,6.29,193000.0
2006-05-05 10:00:00,6.29,6.29,6.26,6.27,116000.0,6.29,6.29,6.26,6.27,116000.0
2006-05-05 10:05:00,6.27,6.27,6.22,6.23,212000.0,6.27,6.27,6.22,6.23,212000.0
2006-05-05 10:10:00,6.24,6.24,6.2,6.22,133000.0,6.24,6.24,6.2,6.22,133000.0
2006-05-05 10:15:00,6.22,6.31,6.22,6.29,288000.0,6.22,6.31,6.22,6.29,288000.0
2006-05-05 10:20:00,6.29,6.29,6.24,6.24,126000.0,6.29,6.29,6.24,6.24,126000.0
2006-05-05 10:25:00,6.25,6.28,6.23,6.25,89000.0,6.25,6.28,6.23,6.25,89000.0
2006-05-05 10:30:00,6.24,6.28,6.23,6.28,147000.0,6.24,6.28,6.23,6.28,147000.0
2006-05-05 10:35:00,6.29,6.31,6.28,6.31,140000.0,6.29,6.31,6.28,6.31,140000.0
2006-05-05 10:40:00,6.31,6.35,6.29,6.29,210000.0,6.31,6.35,6.29,6.29,210000.0
2006-05-05 10:45:00,6.3,6.39,6.3,6.38,405000.0,6.3,6.39,6.3,6.38,405000.0
2006-05-05 10:50:00,6.38,6.38,6.35,6.36,100000.0,6.38,6.38,6.35,6.36,100000.0
2006-05-05 10:55:00,6.36,6.38,6.34,6.34,131000.0,6.36,6.38,6.34,6.34,131000.0
2006-05-05 11:00:00,6.34,6.36,6.34,6.36,95000.0,6.34,6.36,6.34,6.36,95000.0
2006-05-05 11:05:00,6.36,6.38,6.34,6.34,185000.0,6.36,6.38,6.34,6.34,185000.0
2006-05-05 11:10:00,6.35,6.36,6.34,6.36,73000.0,6.35,6.36,6.34,6.36,73000.0
2006-05-05 11:15:00,6.36,6.36,6.34,6.35,61000.0,6.36,6.36,6.34,6.35,61000.0
2006-05-05 11:20:00,6.36,6.36,6.35,6.36,62000.0,6.36,6.36,6.35,6.36,62000.0
2006-05-05 11:25:00,6.36,6.36,6.34,6.34,56000.0,6.36,6.36,6.34,6.34,56000.0
2006-05-05 11:30:00,6.34,6.34,6.3,6.3,163000.0,6.34,6.34,6.3,6.3,163000.0
2006-05-05 11:35:00,6.3,6.34,6.3,6.33,88000.0,6.3,6.34,6.3,6.33,88000.0
2006-05-05 11:40:00,6.33,6.35,6.33,6.34,80000.0,6.33,6.35,6.33,6.34,80000.0
2006-05-05 11:45:00,6.34,6.34,6.33,6.33,34000.0,6.34,6.34,6.33,6.33,34000.0
2006-05-05 11:50:00,6.33,6.33,6.33,6.33,4000.0,6.33,6.33,6.33,6.33,4000.0
2006-05-05 11:55:00,6.33,6.33,6.33,6.33,46000.0,6.33,6.33,6.33,6.33,46000.0
2006-05-05 12:00:00,6.34,6.35,6.34,6.34,13000.0,6.34,6.35,6.34,6.34,13000.0
2006-05-05 12:05:00,6.33,6.33,6.33,6.33,25000.0,6.33,6.33,6.33,6.33,25000.0
2006-05-05 12:10:00,6.33,6.33,6.29,6.29,59000.0,6.33,6.33,6.29,6.29,59000.0
2006-05-05 12:15:00,6.28,6.29,6.28,6.28,98000.0,6.28,6.29,6.28,6.28,98000.0
2006-05-05 12:20:00,6.28,6.28,6.27,6.28,30000.0,6.28,6.28,6.27,6.28,30000.0
2006-05-05 12:25:00,6.28,6.3,6.28,6.28,32000.0,6.28,6.3,6.28,6.28,32000.0
2006-05-05 12:30:00,6.28,6.28,6.28,6.28,24000.0,6.28,6.28,6.28,6.28,24000.0
2006-05-05 12:35:00,6.28,6.28,6.28,6.28,50000.0,6.28,6.28,6.28,6.28,50000.0
2006-05-05 12:40:00,6.28,6.28,6.28,6.28,12000.0,6.28,6.28,6.28,6.28,12000.0
2006-05-05 12:45:00,6.28,6.3,6.28,6.29,55000.0,6.28,6.3,6.28,6.29,55000.0
2006-05-05 12:50:00,6.28,6.28,6.27,6.28,51000.0,6.28,6.28,6.27,6.28,51000.0
2006-05-05 12:55:00,6.27,6.29,6.27,6.29,85000.0,6.27,6.29,6.27,6.29,85000.0
2006-05-05 13:00:00,6.29,6.29,6.29,6.29,4000.0,6.29,6.29,6.29,6.29,4000.0
2006-05-05 13:05:00,6.29,6.29,6.28,6.29,23000.0,6.29,6.29,6.28,6.29,23000.0
2006-05-05 13:10:00,6.28,6.29,6.28,6.28,33000.0,6.28,6.29,6.28,6.28,33000.0
2006-05-05 13:15:00,6.28,6.29,6.27,6.27,20000.0,6.28,6.29,6.27,6.27,20000.0
2006-05-05 13:20:00,6.28,6.28,6.28,6.28,42000.0,6.28,6.28,6.28,6.28,42000.0
2006-05-05 13:25:00,6.28,6.28,6.27,6.28,41000.0,6.28,6.28,6.27,6.28,41000.0
2006-05-05 13:30:00,6.29,6.31,6.29,6.3,35000.0,6.29,6.31,6.29,6.3,35000.0
2006-05-05 13:35:00,6.31,6.33,6.31,6.33,100000.0,6.31,6.33,6.31,6.33,100000.0
2006-05-05 13:40:00,6.33,6.34,6.33,6.33,50000.0,6.33,6.34,6.33,6.33,50000.0
2006-05-05 13:45:00,6.33,6.34,6.33,6.33,134000.0,6.33,6.34,6.33,6.33,134000.0
2006-05-05 13:50:00,6.33,6.33,6.32,6.32,78000.0,6.33,6.33,6.32,6.32,78000.0
2006-05-05 13:55:00,6.32,6.32,6.32,6.32,11000.0,6.32,6.32,6.32,6.32,11000.0
2006-05-05 14:00:00,6.31,6.32,6.3,6.3,29000.0,6.31,6.32,6.3,6.3,29000.0
2006-05-05 14:05:00,6.3,6.3,6.3,6.3,23000.0,6.3,6.3,6.3,6.3,23000.0
2006-05-05 14:10:00,6.3,6.3,6.3,6.3,16000.0,6.3,6.3,6.3,6.3,16000.0
2006-05-05 14:15:00,6.31,6.31,6.3,6.3,16000.0,6.31,6.31,6.3,6.3,16000.0
2006-05-05 14:20:00,6.3,6.3,6.29,6.3,10000.0,6.3,6.3,6.29,6.3,10000.0
2006-05-05 14:25:00,6.3,6.3,6.3,6.3,60000.0,6.3,6.3,6.3,6.3,60000.0
2006-05-05 14:30:00,6.3,6.3,6.29,6.3,41000.0,6.3,6.3,6.29,6.3,41000.0
2006-05-05 14:35:00,6.29,6.29,6.27,6.28,66000.0,6.29,6.29,6.27,6.28,66000.0
2006-05-05 14:40:00,6.28,6.29,6.27,6.28,92000.0,6.28,6.29,6.27,6.28,92000.0
2006-05-05 14:45:00,6.28,6.32,6.27,6.32,106000.0,6.28,6.32,6.27,6.32,106000.0
2006-05-05 14:50:00,6.32,6.32,6.3,6.32,107000.0,6.32,6.32,6.3,6.32,107000.0
2006-05-05 14:55:00,6.31,6.31,6.29,6.3,26000.0,6.31,6.31,6.29,6.3,26000.0
2006-05-05 15:00:00,6.3,6.3,6.29,6.3,49000.0,6.3,6.3,6.29,6.3,49000.0
2006-05-05 15:05:00,6.3,6.3,6.29,6.3,24000.0,6.3,6.3,6.29,6.3,24000.0
2006-05-05 15:10:00,6.3,6.3,6.3,6.3,31000.0,6.3,6.3,6.3,6.3,31000.0
2006-05-05 15:15:00,6.3,6.31,6.3,6.3,55000.0,6.3,6.31,6.3,6.3,55000.0
2006-05-05 15:20:00,6.3,6.3,6.29,6.29,90000.0,6.3,6.3,6.29,6.29,90000.0
2006-05-05 15:25:00,6.3,6.3,6.29,6.3,50000.0,6.3,6.3,6.29,6.3,50000.0
2006-05-05 15:30:00,6.3,6.33,6.3,6.32,111000.0,6.3,6.33,6.3,6.32,111000.0
2006-05-05 15:35:00,6.32,6.32,6.3,6.3,64000.0,6.32,6.32,6.3,6.3,64000.0
2006-05-05 15:40:00,6.3,6.31,6.3,6.3,79000.0,6.3,6.31,6.3,6.3,79000.0
2006-05-05 15:45:00,6.3,6.31,6.3,6.31,77000.0,6.3,6.31,6.3,6.31,77000.0
2006-05-05 15:50:00,6.31,6.31,6.28,6.29,192000.0,6.31,6.31,6.28,6.29,192000.0
2006-05-05 15:55:00,6.28,6.3,6.28,6.29,72000.0,6.28,6.3,6.28,6.29,72000.0
2006-05-08 09:30:00,6.3,6.3,6.25,6.29,174000.0,6.3,6.3,6.25,6.29,174000.0
2006-05-08 09:35:00,6.29,6.33,6.29,6.3,232000.0,6.29,6.33,6.29,6.3,232000.0
2006-05-08 09:40:00,6.3,6.32,6.28,6.31,113000.0,6.3,6.32,6.28,6.31,113000.0
2006-05-08 09:45:00,6.3,6.31,6.29,6.3,46000.0,6.3,6.31,6.29,6.3,46000.0
2006-05-08 09:50:00,6.3,6.33,6.3,6.3,137000.0,6.3,6.33,6.3,6.3,137000.0
2006-05-08 09:55:00,6.29,6.32,6.28,6.29,197000.0,6.29,6.32,6.28,6.29,197000.0
2006-05-08 10:00:00,6.31,6.31,6.29,6.3,107000.0,6.31,6.31,6.29,6.3,107000.0
2006-05-08 10:05:00,6.29,6.3,6.28,6.29,249000.0,6.29,6.3,6.28,6.29,249000.0
2006-05-08 10:10:00,6.29,6.3,6.24,6.24,251000.0,6.29,6.3,6.24,6.24,251000.0
2006-05-08 10:15:00,6.23,6.28,6.23,6.27,156000.0,6.23,6.28,6.23,6.27,156000.0
2006-05-08 10:20:00,6.27,6.28,6.26,6.27,139000.0,6.27,6.28,6.26,6.27,139000.0
2006-05-08 10:25:00,6.26,6.27,6.23,6.26,120000.0,6.26,6.27,6.23,6.26,120000.0
2006-05-08 10:30:00,6.27,6.27,6.25,6.26,112000.0,6.27,6.27,6.25,6.26,112000.0
2006-05-08 10:35:00,6.26,6.27,6.26,6.27,83000.0,6.26,6.27,6.26,6.27,83000.0
2006-05-08 10:40:00,6.27,6.29,6.27,6.29,46000.0,6.27,6.29,6.27,6.29,46000.0
2006-05-08 10:45:00,6.28,6.29,6.28,6.29,19000.0,6.28,6.29,6.28,6.29,19000.0
2006-05-08 10:50:00,6.28,6.29,6.27,6.27,77000.0,6.28,6.29,6.27,6.27,77000.0
2006-05-08 10:55:00,6.27,6.28,6.27,6.28,11000.0,6.27,6.28,6.27,6.28,11000.0
2006-05-08 11:00:00,6.28,6.28,6.27,6.27,6000.0,6.28,6.28,6.27,6.27,6000.0
2006-05-08 11:05:00,6.27,6.28,6.27,6.27,42000.0,6.27,6.28,6.27,6.27,42000.0
2006-05-08 11:10:00,6.27,6.28,6.27,6.28,14000.0,6.27,6.28,6.27,6.28,14000.0
2006-05-08 11:15:00,6.28,6.29,6.28,6.28,15000.0,6.28,6.29,6.28,6.28,15000.0
2006-05-08 11:20:00,6.28,6.28,6.26,6.26,142000.0,6.28,6.28,6.26,6.26,142000.0
2006-05-08 11:25:00,6.26,6.27,6.24,6.24,168000.0,6.26,6.27,6.24,6.24,168000.0
2006-05-08 11:30:00,6.25,6.26,6.24,6.24,115000.0,6.25,6.26,6.24,6.24,115000.0
2006-05-08 11:35:00,6.24,6.25,6.24,6.24,7000.0,6.24,6.25,6.24,6.24,7000.0
2006-05-08 11:40:00,6.24,6.25,6.24,6.24,4000.0,6.24,6.25,6.24,6.24,4000.0
2006-05-08 11:45:00,6.24,6.25,6.24,6.25,21000.0,6.24,6.25,6.24,6.25,21000.0
2006-05-08 11:50:00,6.25,6.26,6.25,6.25,13000.0,6.25,6.26,6.25,6.25,13000.0
2006-05-08 11:55:00,6.25,6.28,6.25,6.28,97000.0,6.25,6.28,6.25,6.28,97000.0
2006-05-08 12:00:00,6.28,6.29,6.27,6.28,21000.0,6.28,6.29,6.27,6.28,21000.0
2006-05-08 12:05:00,6.28,6.29,6.28,6.29,13000.0,6.28,6.29,6.28,6.29,13000.0
2006-05-08 12:10:00,6.27,6.29,6.27,6.27,6000.0,6.27,6.29,6.27,6.27,6000.0
2006-05-08 12:15:00,6.26,6.29,6.26,6.27,28000.0,6.26,6.29,6.26,6.27,28000.0
2006-05-08 12:20:00,6.29,6.29,6.28,6.29,18000.0,6.29,6.29,6.28,6.29,18000.0
2006-05-08 12:25:00,6.28,6.28,6.27,6.28,19000.0,6.28,6.28,6.27,6.28,19000.0
2006-05-08 12:30:00,6.28,6.28,6.28,6.28,10000.0,6.28,6.28,6.28,6.28,10000.0
2006-05-08 12:35:00,6.28,6.29,6.28,6.29,38000.0,6.28,6.29,6.28,6.29,38000.0
2006-05-08 12:40:00,6.28,6.29,6.28,6.28,49000.0,6.28,6.29,6.28,6.28,49000.0
2006-05-08 12:45:00,6.28,6.28,6.28,6.28,5000.0,6.28,6.28,6.28,6.28,5000.0
2006-05-08 12:50:00,6.28,6.28,6.28,6.28,7000.0,6.28,6.28,6.28,6.28,7000.0
2006-05-08 12:55:00,6.28,6.29,6.28,6.29,6000.0,6.28,6.29,6.28,6.29,6000.0
2006-05-08 13:00:00,6.29,6.29,6.29,6.29,56000.0,6.29,6.29,6.29,6.29,56000.0
2006-05-08 13:05:00,6.29,6.29,6.29,6.29,6000.0,6.29,6.29,6.29,6.29,6000.0
2006-05-08 13:10:00,6.29,6.3,6.29,6.3,34000.0,6.29,6.3,6.29,6.3,34000.0
2006-05-08 13:15:00,6.3,6.3,6.29,6.3,114000.0,6.3,6.3,6.29,6.3,114000.0
2006-05-08 13:20:00,6.3,6.3,6.3,6.3,7000.0,6.3,6.3,6.3,6.3,7000.0
2006-05-08 13:25:00,6.3,6.3,6.3,6.3,10000.0,6.3,6.3,6.3,6.3,10000.0
2006-05-08 13:30:00,6.3,6.3,6.28,6.28,36000.0,6.3,6.3,6.28,6.28,36000.0
2006-05-08 13:35:00,6.28,6.28,6.26,6.26,16000.0,6.28,6.28,6.26,6.26,16000.0
2006-05-08 13:40:00,6.27,6.28,6.25,6.25,37000.0,6.27,6.28,6.25,6.25,37000.0
2006-05-08 13:45:00,6.25,6.26,6.25,6.26,40000.0,6.25,6.26,6.25,6.26,40000.0
2006-05-08 13:50:00,6.26,6.27,6.25,6.27,21000.0,6.26,6.27,6.25,6.27,21000.0
2006-05-08 13:55:00,6.27,6.27,6.26,6.27,54000.0,6.27,6.27,6.26,6.27,54000.0
2006-05-08 14:00:00,6.27,6.27,6.24,6.25,115000.0,6.27,6.27,6.24,6.25,115000.0
2006-05-08 14:05:00,6.25,6.26,6.25,6.25,70000.0,6.25,6.26,6.25,6.25,70000.0
2006-05-08 14:10:00,6.26,6.26,6.26,6.26,8000.0,6.26,6.26,6.26,6.26,8000.0
2006-05-08 14:15:00,6.26,6.26,6.24,6.25,171000.0,6.26,6.26,6.24,6.25,171000.0
2006-05-08 14:20:00,6.25,6.27,6.25,6.26,143000.0,6.25,6.27,6.25,6.26,143000.0
2006-05-08 14:25:00,6.26,6.27,6.26,6.27,6000.0,6.26,6.27,6.26,6.27,6000.0
2006-05-08 14:30:00,6.27,6.28,6.26,6.27,77000.0,6.27,6.28,6.26,6.27,77000.0
2006-05-08 14:35:00,6.28,6.3,6.28,6.3,121000.0,6.28,6.3,6.28,6.3,121000.0
2006-05-08 14:40:00,6.3,6.31,6.29,6.31,64000.0,6.3,6.31,6.29,6.31,64000.0
2006-05-08 14:45:00,6.29,6.3,6.29,6.3,4000.0,6.29,6.3,6.29,6.3,4000.0
2006-05-08 14:50:00,6.3,6.3,6.3,6.3,3000.0,6.3,6.3,6.3,6.3,3000.0
2006-05-08 14:55:00,6.29,6.29,6.29,6.29,13000.0,6.29,6.29,6.29,6.29,13000.0
2006-05-08 15:00:00,6.29,6.29,6.29,6.29,125000.0,6.29,6.29,6.29,6.29,125000.0
2006-05-08 15:05:00,6.29,6.29,6.29,6.29,47000.0,6.29,6.29,6.29,6.29,47000.0
2006-05-08 15:10:00,6.29,6.29,6.29,6.29,100000.0,6.29,6.29,6.29,6.29,100000.0
2006-05-08 15:15:00,6.29,6.3,6.27,6.28,185000.0,6.29,6.3,6.27,6.28,185000.0
2006-05-08 15:20:00,6.28,6.29,6.27,6.29,65000.0,6.28,6.29,6.27,6.29,65000.0
2006-05-08 15:25:00,6.29,6.3,6.29,6.29,138000.0,6.29,6.3,6.29,6.29,138000.0
2006-05-08 15:30:00,6.3,6.3,6.3,6.3,25000.0,6.3,6.3,6.3,6.3,25000.0
2006-05-08 15:35:00,6.3,6.31,6.29,6.3,309000.0,6.3,6.31,6.29,6.3,309000.0
2006-05-08 15:40:00,6.3,6.31,6.29,6.3,127000.0,6.3,6.31,6.29,6.3,127000.0
2006-05-08 15:45:00,6.3,6.31,6.3,6.31,74000.0,6.3,6.31,6.3,6.31,74000.0
2006-05-08 15:50:00,6.32,6.38,6.3,6.37,647000.0,6.32,6.38,6.3,6.37,647000.0
2006-05-08 15:55:00,6.36,6.38,6.36,6.36,250000.0,6.36,6.38,6.36,6.36,250000.0
2006-05-09 09:30:00,6.34,6.36,6.34,6.35,151000.0,6.34,6.36,6.34,6.35,151000.0
2006-05-09 09:35:00,6.35,6.49,6.35,6.49,633000.0,6.35,6.49,6.35,6.49,633000.0
2006-05-09 09:40:00,6.49,6.5,6.43,6.44,427000.0,6.49,6.5,6.43,6.44,427000.0
2006-05-09 09:45:00,6.44,6.44,6.4,6.43,232000.0,6.44,6.44,6.4,6.43,232000.0
2006-05-09 09:50:00,6.43,6.47,6.42,6.43,222000.0,6.43,6.47,6.42,6.43,222000.0
2006-05-09 09:55:00,6.43,6.43,6.41,6.42,102000.0,6.43,6.43,6.41,6.42,102000.0
2006-05-09 10:00:00,6.4,6.41,6.38,6.4,162000.0,6.4,6.41,6.38,6.4,162000.0
2006-05-09 10:05:00,6.4,6.43,6.4,6.43,129000.0,6.4,6.43,6.4,6.43,129000.0
2006-05-09 10:10:00,6.42,6.42,6.4,6.4,108000.0,6.42,6.42,6.4,6.4,108000.0
2006-05-09 10:15:00,6.4,6.41,6.39,6.41,187000.0,6.4,6.41,6.39,6.41,187000.0
2006-05-09 10:20:00,6.41,6.41,6.4,6.4,61000.0,6.41,6.41,6.4,6.4,61000.0
2006-05-09 10:25:00,6.4,6.42,6.4,6.42,69000.0,6.4,6.42,6.4,6.42,69000.0
2006-05-09 10:30:00,6.42,6.46,6.42,6.45,123000.0,6.42,6.46,6.42,6.45,123000.0
2006-05-09 10:35:00,6.45,6.45,6.43,6.43,139000.0,6.45,6.45,6.43,6.43,139000.0
2006-05-09 10:40:00,6.42,6.43,6.42,6.43,54000.0,6.42,6.43,6.42,6.43,54000.0
2006-05-09 10:45:00,6.43,6.43,6.42,6.43,83000.0,6.43,6.43,6.42,6.43,83000.0
2006-05-09 10:50:00,6.43,6.43,6.4,6.41,154000.0,6.43,6.43,6.4,6.41,154000.0
2006-05-09 10:55:00,6.41,6.42,6.4,6.42,122000.0,6.41,6.42,6.4,6.42,122000.0
2006-05-09 11:00:00,6.42,6.42,6.41,6.42,34000.0,6.42,6.42,6.41,6.42,34000.0
2006-05-09 11:05:00,6.41,6.42,6.41,6.41,41000.0,6.41,6.42,6.41,6.41,41000.0
2006-05-09 11:10:00,6.41,6.43,6.4,6.43,278000.0,6.41,6.43,6.4,6.43,278000.0
2006-05-09 11:15:00,6.43,6.46,6.41,6.43,316000.0,6.43,6.46,6.41,6.43,316000.0
2006-05-09 11:20:00,6.44,6.44,6.41,6.42,95000.0,6.44,6.44,6.41,6.42,95000.0
2006-05-09 11:25:00,6.42,6.43,6.4,6.41,339000.0,6.42,6.43,6.4,6.41,339000.0
2006-05-09 11:30:00,6.41,6.41,6.4,6.41,169000.0,6.41,6.41,6.4,6.41,169000.0
2006-05-09 11:35:00,6.41,6.42,6.4,6.41,164000.0,6.41,6.42,6.4,6.41,164000.0
2006-05-09 11:40:00,6.41,6.42,6.41,6.41,56000.0,6.41,6.42,6.41,6.41,56000.0
2006-05-09 11:45:00,6.42,6.42,6.4,6.4,121000.0,6.42,6.42,6.4,6.4,121000.0
2006-05-09 11:50:00,6.41,6.41,6.39,6.4,210000.0,6.41,6.41,6.39,6.4,210000.0
2006-05-09 11:55:00,6.4,6.41,6.4,6.4,112000.0,6.4,6.41,6.4,6.4,112000.0
2006-05-09 12:00:00,6.41,6.42,6.4,6.42,65000.0,6.41,6.42,6.4,6.42,65000.0
2006-05-09 12:05:00,6.42,6.44,6.42,6.42,138000.0,6.42,6.44,6.42,6.42,138000.0
2006-05-09 12:10:00,6.43,6.44,6.43,6.44,20000.0,6.43,6.44,6.43,6.44,20000.0
2006-05-09 12:15:00,6.43,6.43,6.42,6.43,42000.0,6.43,6.43,6.42,6.43,42000.0
2006-05-09 12:20:00,6.43,6.43,6.42,6.42,16000.0,6.43,6.43,6.42,6.42,16000.0
2006-05-09 12:25:00,6.42,6.43,6.42,6.42,64000.0,6.42,6.43,6.42,6.42,64000.0
2006-05-09 12:30:00,6.43,6.44,6.42,6.44,69000.0,6.43,6.44,6.42,6.44,69000.0
2006-05-09 12:35:00,6.44,6.45,6.43,6.43,82000.0,6.44,6.45,6.43,6.43,82000.0
2006-05-09 12:40:00,6.44,6.45,6.44,6.44,64000.0,6.44,6.45,6.44,6.44,64000.0
2006-05-09 12:45:00,6.44,6.44,6.42,6.42,50000.0,6.44,6.44,6.42,6.42,50000.0
2006-05-09 12:50:00,6.42,6.42,6.41,6.41,66000.0,6.42,6.42,6.41,6.41,66000.0
2006-05-09 12:55:00,6.42,6.42,6.42,6.42,58000.0,6.42,6.42,6.42,6.42,58000.0
2006-05-09 13:00:00,6.42,6.43,6.42,6.43,47000.0,6.42,6.43,6.42,6.43,47000.0
2006-05-09 13:05:00,6.43,6.43,6.41,6.42,77000.0,6.43,6.43,6.41,6.42,77000.0
2006-05-09 13:10:00,6.42,6.42,6.41,6.41,193000.0,6.42,6.42,6.41,6.41,193000.0
2006-05-09 13:15:00,6.41,6.42,6.41,6.42,43000.0,6.41,6.42,6.41,6.42,43000.0
2006-05-09 13:20:00,6.42,6.42,6.42,6.42,31000.0,6.42,6.42,6.42,6.42,31000.0
2006-05-09 13:25:00,6.42,6.45,6.42,6.43,73000.0,6.42,6.45,6.42,6.43,73000.0
2006-05-09 13:30:00,6.44,6.44,6.42,6.44,27000.0,6.44,6.44,6.42,6.44,27000.0
2006-05-09 13:35:00,6.44,6.44,6.43,6.43,34000.0,6.44,6.44,6.43,6.43,34000.0
2006-05-09 13:40:00,6.43,6.44,6.43,6.43,91000.0,6.43,6.44,6.43,6.43,91000.0
2006-05-09 13:45:00,6.44,6.45,6.44,6.45,64000.0,6.44,6.45,6.44,6.45,64000.0
2006-05-09 13:50:00,6.45,6.45,6.43,6.43,71000.0,6.45,6.45,6.43,6.43,71000.0
2006-05-09 13:55:00,6.43,6.43,6.43,6.43,26000.0,6.43,6.43,6.43,6.43,26000.0
2006-05-09 14:00:00,6.43,6.43,6.41,6.41,389000.0,6.43,6.43,6.41,6.41,389000.0
2006-05-09 14:05:00,6.41,6.42,6.41,6.41,57000.0,6.41,6.42,6.41,6.41,57000.0
2006-05-09 14:10:00,6.42,6.42,6.4,6.41,147000.0,6.42,6.42,6.4,6.41,147000.0
2006-05-09 14:15:00,6.41,6.42,6.4,6.41,123000.0,6.41,6.42,6.4,6.41,123000.0
2006-05-09 14:20:00,6.41,6.41,6.4,6.41,121000.0,6.41,6.41,6.4,6.41,121000.0
2006-05-09 14:25:00,6.41,6.41,6.4,6.41,34000.0,6.41,6.41,6.4,6.41,34000.0
2006-05-09 14:30:00,6.4,6.4,6.35,6.35,300000.0,6.4,6.4,6.35,6.35,300000.0
2006-05-09 14:35:00,6.36,6.37,6.35,6.36,193000.0,6.36,6.37,6.35,6.36,193000.0
2006-05-09 14:40:00,6.36,6.37,6.36,6.36,144000.0,6.36,6.37,6.36,6.36,144000.0
2006-05-09 14:45:00,6.36,6.38,6.36,6.36,207000.0,6.36,6.38,6.36,6.36,207000.0
2006-05-09 14:50:00,6.36,6.37,6.32,6.32,324000.0,6.36,6.37,6.32,6.32,324000.0
2006-05-09 14:55:00,6.32,6.32,6.23,6.23,570000.0,6.32,6.32,6.23,6.23,570000.0
2006-05-09 15:00:00,6.24,6.3,6.23,6.3,372000.0,6.24,6.3,6.23,6.3,372000.0
2006-05-09 15:05:00,6.29,6.3,6.25,6.25,206000.0,6.29,6.3,6.25,6.25,206000.0
2006-05-09 15:10:00,6.25,6.25,6.2,6.24,534000.0,6.25,6.25,6.2,6.24,534000.0
2006-05-09 15:15:00,6.23,6.24,6.22,6.22,258000.0,6.23,6.24,6.22,6.22,258000.0
2006-05-09 15:20:00,6.23,6.23,6.21,6.21,215000.0,6.23,6.23,6.21,6.21,215000.0
2006-05-09 15:25:00,6.21,6.21,6.15,6.18,531000.0,6.21,6.21,6.15,6.18,531000.0
2006-05-09 15:30:00,6.19,6.21,6.16,6.2,279000.0,6.19,6.21,6.16,6.2,279000.0
2006-05-09 15:35:00,6.2,6.2,6.16,6.18,354000.0,6.2,6.2,6.16,6.18,354000.0
2006-05-09 15:40:00,6.18,6.19,6.17,6.18,261000.0,6.18,6.19,6.17,6.18,261000.0
2006-05-09 15:45:00,6.19,6.2,6.18,6.18,309000.0,6.19,6.2,6.18,6.18,309000.0
2006-05-09 15:50:00,6.18,6.2,6.18,6.19,358000.0,6.18,6.2,6.18,6.19,358000.0
2006-05-09 15:55:00,6.19,6.2,6.13,6.14,1037000.0,6.19,6.2,6.13,6.14,1037000.0
2006-05-10 09:30:00,7.7,8.0,7.56,7.76,9560000.0,7.7,8.0,7.56,7.76,9560000.0
2006-05-10 09:35:00,7.77,7.98,7.7,7.96,7599000.0,7.77,7.98,7.7,7.96,7599000.0
2006-05-10 09:40:00,7.97,8.19,7.93,8.05,9972000.0,7.97,8.19,7.93,8.05,9972000.0
2006-05-10 09:45:00,8.05,8.09,7.93,7.96,4992000.0,8.05,8.09,7.93,7.96,4992000.0
2006-05-10 09:50:00,7.96,8.01,7.88,7.88,3970000.0,7.96,8.01,7.88,7.88,3970000.0
2006-05-10 09:55:00,7.88,7.91,7.78,7.8,3733000.0,7.88,7.91,7.78,7.8,3733000.0
2006-05-10 10:00:00,7.8,7.84,7.67,7.7,3823000.0,7.8,7.84,7.67,7.7,3823000.0
2006-05-10 10:05:00,7.7,7.78,7.61,7.77,4136000.0,7.7,7.78,7.61,7.77,4136000.0
2006-05-10 10:10:00,7.77,7.79,7.67,7.71,2048000.0,7.77,7.79,7.67,7.71,2048000.0
2006-05-10 10:15:00,7.71,7.87,7.7,7.82,2514000.0,7.71,7.87,7.7,7.82,2514000.0
2006-05-10 10:20:00,7.82,7.85,7.74,7.74,1422000.0,7.82,7.85,7.74,7.74,1422000.0
2006-05-10 10:25:00,7.75,7.78,7.7,7.72,1073000.0,7.75,7.78,7.7,7.72,1073000.0
2006-05-10 10:30:00,7.71,7.8,7.71,7.77,810000.0,7.71,7.8,7.71,7.77,810000.0
2006-05-10 10:35:00,7.76,7.84,7.76,7.83,1364000.0,7.76,7.84,7.76,7.83,1364000.0
2006-05-10 10:40:00,7.83,7.89,7.81,7.87,1518000.0,7.83,7.89,7.81,7.87,1518000.0
2006-05-10 10:45:00,7.87,7.9,7.8,7.84,1692000.0,7.87,7.9,7.8,7.84,1692000.0
2006-05-10 10:50:00,7.83,7.88,7.82,7.88,723000.0,7.83,7.88,7.82,7.88,723000.0
2006-05-10 10:55:00,7.88,7.9,7.85,7.88,1060000.0,7.88,7.9,7.85,7.88,1060000.0
2006-05-10 11:00:00,7.87,7.87,7.78,7.82,1459000.0,7.87,7.87,7.78,7.82,1459000.0
2006-05-10 11:05:00,7.82,7.83,7.75,7.76,846000.0,7.82,7.83,7.75,7.76,846000.0
2006-05-10 11:10:00,7.76,7.79,7.76,7.77,730000.0,7.76,7.79,7.76,7.77,730000.0
2006-05-10 11:15:00,7.77,7.84,7.77,7.81,674000.0,7.77,7.84,7.77,7.81,674000.0
2006-05-10 11:20:00,7.81,7.82,7.77,7.77,557000.0,7.81,7.82,7.77,7.77,557000.0
2006-05-10 11:25:00,7.78,7.79,7.76,7.77,365000.0,7.78,7.79,7.76,7.77,365000.0
2006-05-10 11:30:00,7.76,7.78,7.73,7.77,844000.0,7.76,7.78,7.73,7.77,844000.0
2006-05-10 11:35:00,7.76,7.77,7.71,7.71,495000.0,7.76,7.77,7.71,7.71,495000.0
2006-05-10 11:40:00,7.71,7.74,7.7,7.73,759000.0,7.71,7.74,7.7,7.73,759000.0
2006-05-10 11:45:00,7.73,7.77,7.71,7.75,885000.0,7.73,7.77,7.71,7.75,885000.0
2006-05-10 11:50:00,7.75,7.76,7.72,7.76,407000.0,7.75,7.76,7.72,7.76,407000.0
2006-05-10 11:55:00,7.76,7.83,7.75,7.8,1043000.0,7.76,7.83,7.75,7.8,1043000.0
2006-05-10 12:00:00,7.81,7.84,7.78,7.81,845000.0,7.81,7.84,7.78,7.81,845000.0
2006-05-10 12:05:00,7.81,7.86,7.79,7.86,791000.0,7.81,7.86,7.79,7.86,791000.0
2006-05-10 12:10:00,7.85,7.86,7.81,7.84,569000.0,7.85,7.86,7.81,7.84,569000.0
2006-05-10 12:15:00,7.84,7.89,7.83,7.88,786000.0,7.84,7.89,7.83,7.88,786000.0
2006-05-10 12:20:00,7.88,7.94,7.87,7.92,1823000.0,7.88,7.94,7.87,7.92,1823000.0
2006-05-10 12:25:00,7.92,7.93,7.87,7.92,767000.0,7.92,7.93,7.87,7.92,767000.0
2006-05-10 12:30:00,7.92,7.96,7.91,7.95,651000.0,7.92,7.96,7.91,7.95,651000.0
2006-05-10 12:35:00,7.94,7.95,7.89,7.92,634000.0,7.94,7.95,7.89,7.92,634000.0
2006-05-10 12:40:00,7.91,7.92,7.86,7.87,645000.0,7.91,7.92,7.86,7.87,645000.0
2006-05-10 12:45:00,7.87,7.93,7.87,7.92,656000.0,7.87,7.93,7.87,7.92,656000.0
2006-05-10 12:50:00,7.92,7.92,7.9,7.91,443000.0,7.92,7.92,7.9,7.91,443000.0
2006-05-10 12:55:00,7.9,7.93,7.88,7.91,574000.0,7.9,7.93,7.88,7.91,574000.0
2006-05-10 13:00:00,7.91,7.92,7.89,7.9,338000.0,7.91,7.92,7.89,7.9,338000.0
2006-05-10 13:05:00,7.9,7.95,7.9,7.93,657000.0,7.9,7.95,7.9,7.93,657000.0
2006-05-10 13:10:00,7.93,7.96,7.93,7.94,528000.0,7.93,7.96,7.93,7.94,528000.0
2006-05-10 13:15:00,7.94,7.98,7.9,7.97,1066000.0,7.94,7.98,7.9,7.97,1066000.0
2006-05-10 13:20:00,7.98,7.98,7.9,7.9,804000.0,7.98,7.98,7.9,7.9,804000.0
2006-05-10 13:25:00,7.9,7.91,7.87,7.89,736000.0,7.9,7.91,7.87,7.89,736000.0
2006-05-10 13:30:00,7.89,7.91,7.88,7.9,384000.0,7.89,7.91,7.88,7.9,384000.0
2006-05-10 13:35:00,7.9,7.9,7.87,7.89,240000.0,7.9,7.9,7.87,7.89,240000.0
2006-05-10 13:40:00,7.89,7.89,7.82,7.84,627000.0,7.89,7.89,7.82,7.84,627000.0
2006-05-10 13:45:00,7.84,7.88,7.82,7.84,354000.0,7.84,7.88,7.82,7.84,354000.0
2006-05-10 13:50:00,7.84,7.86,7.84,7.84,158000.0,7.84,7.86,7.84,7.84,158000.0
2006-05-10 13:55:00,7.84,7.85,7.81,7.84,236000.0,7.84,7.85,7.81,7.84,236000.0
2006-05-10 14:00:00,7.84,7.88,7.84,7.87,255000.0,7.84,7.88,7.84,7.87,255000.0
2006-05-10 14:05:00,7.87,7.88,7.85,7.86,219000.0,7.87,7.88,7.85,7.86,219000.0
2006-05-10 14:10:00,7.86,7.89,7.86,7.89,288000.0,7.86,7.89,7.86,7.89,288000.0
2006-05-10 14:15:00,7.89,7.9,7.84,7.9,507000.0,7.89,7.9,7.84,7.9,507000.0
2006-05-10 14:20:00,7.89,7.91,7.86,7.9,536000.0,7.89,7.91,7.86,7.9,536000.0
2006-05-10 14:25:00,7.9,7.97,7.89,7.92,1068000.0,7.9,7.97,7.89,7.92,1068000.0
2006-05-10 14:30:00,7.93,7.95,7.89,7.95,1020000.0,7.93,7.95,7.89,7.95,1020000.0
2006-05-10 14:35:00,7.95,8.06,7.94,8.02,3738000.0,7.95,8.06,7.94,8.02,3738000.0
2006-05-10 14:40:00,8.02,8.17,8.0,8.16,3691000.0,8.02,8.17,8.0,8.16,3691000.0
2006-05-10 14:45:00,8.16,8.17,8.04,8.11,2968000.0,8.16,8.17,8.04,8.11,2968000.0
2006-05-10 14:50:00,8.12,8.18,8.09,8.13,2672000.0,8.12,8.18,8.09,8.13,2672000.0
2006-05-10 14:55:00,8.13,8.15,8.06,8.13,1751000.0,8.13,8.15,8.06,8.13,1751000.0
2006-05-10 15:00:00,8.13,8.2,8.11,8.2,2563000.0,8.13,8.2,8.11,8.2,2563000.0
2006-05-10 15:05:00,8.2,8.25,8.17,8.19,3707000.0,8.2,8.25,8.17,8.19,3707000.0
2006-05-10 15:10:00,8.19,8.25,8.16,8.22,2192000.0,8.19,8.25,8.16,8.22,2192000.0
2006-05-10 15:15:00,8.23,8.24,8.19,8.24,1489000.0,8.23,8.24,8.19,8.24,1489000.0
2006-05-10 15:20:00,8.23,8.26,8.22,8.24,1795000.0,8.23,8.26,8.22,8.24,1795000.0
2006-05-10 15:25:00,8.24,8.24,8.11,8.17,2038000.0,8.24,8.24,8.11,8.17,2038000.0
2006-05-10 15:30:00,8.16,8.19,8.12,8.15,1173000.0,8.16,8.19,8.12,8.15,1173000.0
2006-05-10 15:35:00,8.16,8.26,8.16,8.23,2141000.0,8.16,8.26,8.16,8.23,2141000.0
2006-05-10 15:40:00,8.24,8.35,8.22,8.34,3341000.0,8.24,8.35,8.22,8.34,3341000.0
2006-05-10 15:45:00,8.34,8.38,8.29,8.34,3226000.0,8.34,8.38,8.29,8.34,3226000.0
2006-05-10 15:50:00,8.34,8.42,8.34,8.37,3232000.0,8.34,8.42,8.34,8.37,3232000.0
2006-05-10 15:55:00,8.38,8.41,8.33,8.39,2876000.0,8.38,8.41,8.33,8.39,2876000.0
2006-05-11 09:30:00,8.76,9.0,8.7,8.89,7994000.0,8.76,9.0,8.7,8.89,7994000.0
2006-05-11 09:35:00,8.89,9.13,8.86,8.88,7237000.0,8.89,9.13,8.86,8.88,7237000.0
2006-05-11 09:40:00,8.86,8.97,8.75,8.86,5456000.0,8.86,8.97,8.75,8.86,5456000.0
2006-05-11 09:45:00,8.86,8.87,8.76,8.83,3161000.0,8.86,8.87,8.76,8.83,3161000.0
2006-05-11 09:50:00,8.83,8.95,8.81,8.9,2538000.0,8.83,8.95,8.81,8.9,2538000.0
2006-05-11 09:55:00,8.88,9.03,8.81,9.01,2856000.0,8.88,9.03,8.81,9.01,2856000.0
2006-05-11 10:00:00,9.02,9.04,8.91,8.92,2678000.0,9.02,9.04,8.91,8.92,2678000.0
2006-05-11 10:05:00,8.92,8.93,8.82,8.86,2326000.0,8.92,8.93,8.82,8.86,2326000.0
2006-05-11 10:10:00,8.86,8.95,8.83,8.94,1539000.0,8.86,8.95,8.83,8.94,1539000.0
2006-05-11 10:15:00,8.94,8.96,8.8,8.84,2855000.0,8.94,8.96,8.8,8.84,2855000.0
2006-05-11 10:20:00,8.83,8.87,8.75,8.85,2214000.0,8.83,8.87,8.75,8.85,2214000.0
2006-05-11 10:25:00,8.85,8.85,8.72,8.75,1425000.0,8.85,8.85,8.72,8.75,1425000.0
2006-05-11 10:30:00,8.75,8.76,8.62,8.69,3540000.0,8.75,8.76,8.62,8.69,3540000.0
2006-05-11 10:35:00,8.68,8.75,8.68,8.72,1035000.0,8.68,8.75,8.68,8.72,1035000.0
2006-05-11 10:40:00,8.72,8.76,8.62,8.71,1505000.0,8.72,8.76,8.62,8.71,1505000.0
2006-05-11 10:45:00,8.71,8.8,8.71,8.79,1561000.0,8.71,8.8,8.71,8.79,1561000.0
2006-05-11 10:50:00,8.78,8.84,8.75,8.83,1749000.0,8.78,8.84,8.75,8.83,1749000.0
2006-05-11 10:55:00,8.82,8.84,8.7,8.7,1216000.0,8.82,8.84,8.7,8.7,1216000.0
2006-05-11 11:00:00,8.7,8.72,8.62,8.7,1892000.0,8.7,8.72,8.62,8.7,1892000.0
2006-05-11 11:05:00,8.7,8.71,8.62,8.67,1106000.0,8.7,8.71,8.62,8.67,1106000.0
2006-05-11 11:10:00,8.67,8.69,8.63,8.65,668000.0,8.67,8.69,8.63,8.65,668000.0
2006-05-11 11:15:00,8.65,8.65,8.54,8.61,2167000.0,8.65,8.65,8.54,8.61,2167000.0
2006-05-11 11:20:00,8.61,8.62,8.48,8.48,2017000.0,8.61,8.62,8.48,8.48,2017000.0
2006-05-11 11:25:00,8.48,8.57,8.44,8.56,1982000.0,8.48,8.57,8.44,8.56,1982000.0
2006-05-11 11:30:00,8.57,8.65,8.54,8.64,1177000.0,8.57,8.65,8.54,8.64,1177000.0
2006-05-11 11:35:00,8.64,8.67,8.62,8.65,1726000.0,8.64,8.67,8.62,8.65,1726000.0
2006-05-11 11:40:00,8.65,8.65,8.57,8.61,897000.0,8.65,8.65,8.57,8.61,897000.0
2006-05-11 11:45:00,8.62,8.64,8.6,8.63,704000.0,8.62,8.64,8.6,8.63,704000.0
2006-05-11 11:50:00,8.63,8.63,8.57,8.61,673000.0,8.63,8.63,8.57,8.61,673000.0
2006-05-11 11:55:00,8.62,8.65,8.59,8.63,746000.0,8.62,8.65,8.59,8.63,746000.0
2006-05-11 12:00:00,8.63,8.65,8.6,8.62,447000.0,8.63,8.65,8.6,8.62,447000.0
2006-05-11 12:05:00,8.62,8.65,8.6,8.61,587000.0,8.62,8.65,8.6,8.61,587000.0
2006-05-11 12:10:00,8.61,8.62,8.54,8.56,752000.0,8.61,8.62,8.54,8.56,752000.0
2006-05-11 12:15:00,8.56,8.62,8.55,8.59,454000.0,8.56,8.62,8.55,8.59,454000.0
2006-05-11 12:20:00,8.59,8.6,8.55,8.57,231000.0,8.59,8.6,8.55,8.57,231000.0
2006-05-11 12:25:00,8.56,8.62,8.56,8.61,210000.0,8.56,8.62,8.56,8.61,210000.0
2006-05-11 12:30:00,8.62,8.62,8.58,8.61,429000.0,8.62,8.62,8.58,8.61,429000.0
2006-05-11 12:35:00,8.61,8.77,8.61,8.73,1665000.0,8.61,8.77,8.61,8.73,1665000.0
2006-05-11 12:40:00,8.73,8.74,8.68,8.68,468000.0,8.73,8.74,8.68,8.68,468000.0
2006-05-11 12:45:00,8.69,8.75,8.68,8.75,441000.0,8.69,8.75,8.68,8.75,441000.0
2006-05-11 12:50:00,8.73,8.75,8.69,8.72,466000.0,8.73,8.75,8.69,8.72,466000.0
2006-05-11 12:55:00,8.71,8.73,8.71,8.71,226000.0,8.71,8.73,8.71,8.71,226000.0
2006-05-11 13:00:00,8.72,8.72,8.69,8.7,221000.0,8.72,8.72,8.69,8.7,221000.0
2006-05-11 13:05:00,8.71,8.72,8.7,8.72,194000.0,8.71,8.72,8.7,8.72,194000.0
2006-05-11 13:10:00,8.72,8.75,8.7,8.7,397000.0,8.72,8.75,8.7,8.7,397000.0
2006-05-11 13:15:00,8.7,8.71,8.57,8.65,704000.0,8.7,8.71,8.57,8.65,704000.0
2006-05-11 13:20:00,8.63,8.65,8.57,8.58,329000.0,8.63,8.65,8.57,8.58,329000.0
2006-05-11 13:25:00,8.6,8.65,8.58,8.64,291000.0,8.6,8.65,8.58,8.64,291000.0
2006-05-11 13:30:00,8.64,8.66,8.59,8.6,197000.0,8.64,8.66,8.59,8.6,197000.0
2006-05-11 13:35:00,8.6,8.63,8.6,8.61,173000.0,8.6,8.63,8.6,8.61,173000.0
2006-05-11 13:40:00,8.6,8.62,8.6,8.61,74000.0,8.6,8.62,8.6,8.61,74000.0
2006-05-11 13:45:00,8.61,8.64,8.6,8.62,196000.0,8.61,8.64,8.6,8.62,196000.0
2006-05-11 13:50:00,8.62,8.68,8.61,8.66,261000.0,8.62,8.68,8.61,8.66,261000.0
2006-05-11 13:55:00,8.66,8.67,8.64,8.65,280000.0,8.66,8.67,8.64,8.65,280000.0
2006-05-11 14:00:00,8.65,8.68,8.63,8.66,375000.0,8.65,8.68,8.63,8.66,375000.0
2006-05-11 14:05:00,8.66,8.67,8.61,8.62,270000.0,8.66,8.67,8.61,8.62,270000.0
2006-05-11 14:10:00,8.62,8.64,8.6,8.63,252000.0,8.62,8.64,8.6,8.63,252000.0
2006-05-11 14:15:00,8.63,8.63,8.47,8.55,1229000.0,8.63,8.63,8.47,8.55,1229000.0
2006-05-11 14:20:00,8.55,8.59,8.55,8.58,366000.0,8.55,8.59,8.55,8.58,366000.0
2006-05-11 14:25:00,8.58,8.58,8.54,8.54,244000.0,8.58,8.58,8.54,8.54,244000.0
2006-05-11 14:30:00,8.54,8.54,8.37,8.38,1827000.0,8.54,8.54,8.37,8.38,1827000.0
2006-05-11 14:35:00,8.38,8.47,8.38,8.39,958000.0,8.38,8.47,8.38,8.39,958000.0
2006-05-11 14:40:00,8.38,8.43,8.23,8.26,1982000.0,8.38,8.43,8.23,8.26,1982000.0
2006-05-11 14:45:00,8.25,8.27,8.17,8.19,2806000.0,8.25,8.27,8.17,8.19,2806000.0
2006-05-11 14:50:00,8.19,8.23,8.13,8.18,2234000.0,8.19,8.23,8.13,8.18,2234000.0
2006-05-11 14:55:00,8.17,8.19,8.06,8.07,2252000.0,8.17,8.19,8.06,8.07,2252000.0
2006-05-11 15:00:00,8.07,8.12,7.98,8.08,2633000.0,8.07,8.12,7.98,8.08,2633000.0
2006-05-11 15:05:00,8.07,8.2,8.06,8.17,2210000.0,8.07,8.2,8.06,8.17,2210000.0
2006-05-11 15:10:00,8.17,8.3,8.16,8.29,1912000.0,8.17,8.3,8.16,8.29,1912000.0
2006-05-11 15:15:00,8.29,8.32,8.21,8.24,1827000.0,8.29,8.32,8.21,8.24,1827000.0
2006-05-11 15:20:00,8.24,8.28,8.2,8.26,1112000.0,8.24,8.28,8.2,8.26,1112000.0
2006-05-11 15:25:00,8.26,8.27,8.0,8.17,1397000.0,8.26,8.27,8.0,8.17,1397000.0
2006-05-11 15:30:00,8.16,8.24,8.13,8.23,1228000.0,8.16,8.24,8.13,8.23,1228000.0
2006-05-11 15:35:00,8.24,8.29,8.2,8.25,1096000.0,8.24,8.29,8.2,8.25,1096000.0
2006-05-11 15:40:00,8.24,8.32,8.22,8.28,692000.0,8.24,8.32,8.22,8.28,692000.0
2006-05-11 15:45:00,8.28,8.29,8.18,8.18,1552000.0,8.28,8.29,8.18,8.18,1552000.0
2006-05-11 15:50:00,8.19,8.27,8.18,8.21,1277000.0,8.19,8.27,8.18,8.21,1277000.0
2006-05-11 15:55:00,8.21,8.22,8.13,8.17,2003000.0,8.21,8.22,8.13,8.17,2003000.0
2006-05-12 09:30:00,8.23,8.33,8.18,8.26,2395000.0,8.23,8.33,8.18,8.26,2395000.0
2006-05-12 09:35:00,8.26,8.27,8.1,8.13,1025000.0,8.26,8.27,8.1,8.13,1025000.0
2006-05-12 09:40:00,8.12,8.18,8.02,8.12,1708000.0,8.12,8.18,8.02,8.12,1708000.0
2006-05-12 09:45:00,8.12,8.22,8.03,8.16,1423000.0,8.12,8.22,8.03,8.16,1423000.0
2006-05-12 09:50:00,8.16,8.2,8.08,8.19,767000.0,8.16,8.2,8.08,8.19,767000.0
2006-05-12 09:55:00,8.18,8.28,8.18,8.23,1121000.0,8.18,8.28,8.18,8.23,1121000.0
2006-05-12 10:00:00,8.24,8.24,8.18,8.19,817000.0,8.24,8.24,8.18,8.19,817000.0
2006-05-12 10:05:00,8.2,8.2,8.11,8.17,525000.0,8.2,8.2,8.11,8.17,525000.0
2006-05-12 10:10:00,8.17,8.2,8.15,8.2,567000.0,8.17,8.2,8.15,8.2,567000.0
2006-05-12 10:15:00,8.2,8.23,8.14,8.15,820000.0,8.2,8.23,8.14,8.15,820000.0
2006-05-12 10:20:00,8.15,8.18,8.14,8.17,427000.0,8.15,8.18,8.14,8.17,427000.0
2006-05-12 10:25:00,8.17,8.19,8.15,8.17,434000.0,8.17,8.19,8.15,8.17,434000.0
2006-05-12 10:30:00,8.17,8.17,8.1,8.13,965000.0,8.17,8.17,8.1,8.13,965000.0
2006-05-12 10:35:00,8.14,8.16,8.13,8.15,478000.0,8.14,8.16,8.13,8.15,478000.0
2006-05-12 10:40:00,8.15,8.16,8.11,8.14,297000.0,8.15,8.16,8.11,8.14,297000.0
2006-05-12 10:45:00,8.13,8.17,8.13,8.15,542000.0,8.13,8.17,8.13,8.15,542000.0
2006-05-12 10:50:00,8.15,8.15,8.06,8.1,1121000.0,8.15,8.15,8.06,8.1,1121000.0
2006-05-12 10:55:00,8.1,8.11,8.03,8.06,816000.0,8.1,8.11,8.03,8.06,816000.0
2006-05-12 11:00:00,8.06,8.13,8.05,8.08,701000.0,8.06,8.13,8.05,8.08,701000.0
2006-05-12 11:05:00,8.08,8.08,8.01,8.05,448000.0,8.08,8.08,8.01,8.05,448000.0
2006-05-12 11:10:00,8.05,8.07,8.03,8.05,315000.0,8.05,8.07,8.03,8.05,315000.0
2006-05-12 11:15:00,8.05,8.1,8.05,8.1,216000.0,8.05,8.1,8.05,8.1,216000.0
2006-05-12 11:20:00,8.1,8.1,8.07,8.07,190000.0,8.1,8.1,8.07,8.07,190000.0
2006-05-12 11:25:00,8.07,8.07,8.04,8.04,143000.0,8.07,8.07,8.04,8.04,143000.0
2006-05-12 11:30:00,8.05,8.06,7.99,8.0,749000.0,8.05,8.06,7.99,8.0,749000.0
2006-05-12 11:35:00,8.01,8.01,7.84,7.85,1762000.0,8.01,8.01,7.84,7.85,1762000.0
2006-05-12 11:40:00,7.86,7.88,7.78,7.79,1961000.0,7.86,7.88,7.78,7.79,1961000.0
2006-05-12 11:45:00,7.78,7.86,7.76,7.84,1040000.0,7.78,7.86,7.76,7.84,1040000.0
2006-05-12 11:50:00,7.84,7.89,7.79,7.84,889000.0,7.84,7.89,7.79,7.84,889000.0
2006-05-12 11:55:00,7.84,7.92,7.84,7.88,718000.0,7.84,7.92,7.84,7.88,718000.0
2006-05-12 12:00:00,7.88,7.99,7.88,7.97,748000.0,7.88,7.99,7.88,7.97,748000.0
2006-05-12 12:05:00,7.97,7.99,7.93,7.98,687000.0,7.97,7.99,7.93,7.98,687000.0
2006-05-12 12:10:00,7.97,8.01,7.95,7.96,487000.0,7.97,8.01,7.95,7.96,487000.0
2006-05-12 12:15:00,7.97,7.97,7.92,7.95,356000.0,7.97,7.97,7.92,7.95,356000.0
2006-05-12 12:20:00,7.95,7.96,7.92,7.93,280000.0,7.95,7.96,7.92,7.93,280000.0
2006-05-12 12:25:00,7.93,7.93,7.85,7.88,440000.0,7.93,7.93,7.85,7.88,440000.0
2006-05-12 12:30:00,7.88,7.89,7.78,7.82,691000.0,7.88,7.89,7.78,7.82,691000.0
2006-05-12 12:35:00,7.82,7.93,7.8,7.82,533000.0,7.82,7.93,7.8,7.82,533000.0
2006-05-12 12:40:00,7.82,7.89,7.82,7.87,285000.0,7.82,7.89,7.82,7.87,285000.0
2006-05-12 12:45:00,7.87,7.87,7.85,7.85,182000.0,7.87,7.87,7.85,7.85,182000.0
2006-05-12 12:50:00,7.86,7.87,7.78,7.81,273000.0,7.86,7.87,7.78,7.81,273000.0
2006-05-12 12:55:00,7.82,7.84,7.81,7.81,371000.0,7.82,7.84,7.81,7.81,371000.0
2006-05-12 13:00:00,7.81,7.82,7.77,7.81,445000.0,7.81,7.82,7.77,7.81,445000.0
2006-05-12 13:05:00,7.81,7.83,7.77,7.78,307000.0,7.81,7.83,7.77,7.78,307000.0
2006-05-12 13:10:00,7.78,7.81,7.78,7.81,274000.0,7.78,7.81,7.78,7.81,274000.0
2006-05-12 13:15:00,7.81,7.81,7.77,7.8,213000.0,7.81,7.81,7.77,7.8,213000.0
2006-05-12 13:20:00,7.81,7.84,7.79,7.81,314000.0,7.81,7.84,7.79,7.81,314000.0
2006-05-12 13:25:00,7.8,7.84,7.8,7.81,327000.0,7.8,7.84,7.8,7.81,327000.0
2006-05-12 13:30:00,7.81,7.83,7.81,7.81,126000.0,7.81,7.83,7.81,7.81,126000.0
2006-05-12 13:35:00,7.81,7.83,7.79,7.8,343000.0,7.81,7.83,7.79,7.8,343000.0
2006-05-12 13:40:00,7.8,7.8,7.75,7.77,679000.0,7.8,7.8,7.75,7.77,679000.0
2006-05-12 13:45:00,7.76,7.78,7.74,7.76,450000.0,7.76,7.78,7.74,7.76,450000.0
2006-05-12 13:50:00,7.77,7.83,7.76,7.77,600000.0,7.77,7.83,7.76,7.77,600000.0
2006-05-12 13:55:00,7.78,7.79,7.76,7.78,171000.0,7.78,7.79,7.76,7.78,171000.0
2006-05-12 14:00:00,7.79,7.83,7.79,7.81,179000.0,7.79,7.83,7.79,7.81,179000.0
2006-05-12 14:05:00,7.81,7.85,7.81,7.84,318000.0,7.81,7.85,7.81,7.84,318000.0
2006-05-12 14:10:00,7.84,7.9,7.84,7.88,393000.0,7.84,7.9,7.84,7.88,393000.0
2006-05-12 14:15:00,7.88,7.88,7.81,7.84,301000.0,7.88,7.88,7.81,7.84,301000.0
2006-05-12 14:20:00,7.85,7.88,7.84,7.84,211000.0,7.85,7.88,7.84,7.84,211000.0
2006-05-12 14:25:00,7.86,7.9,7.85,7.86,188000.0,7.86,7.9,7.85,7.86,188000.0
2006-05-12 14:30:00,7.87,7.88,7.86,7.88,149000.0,7.87,7.88,7.86,7.88,149000.0
2006-05-12 14:35:00,7.87,7.88,7.84,7.84,154000.0,7.87,7.88,7.84,7.84,154000.0
2006-05-12 14:40:00,7.84,7.85,7.83,7.84,168000.0,7.84,7.85,7.83,7.84,168000.0
2006-05-12 14:45:00,7.84,7.88,7.84,7.88,170000.0,7.84,7.88,7.84,7.88,170000.0
2006-05-12 14:50:00,7.87,7.93,7.86,7.86,386000.0,7.87,7.93,7.86,7.86,386000.0
2006-05-12 14:55:00,7.86,7.87,7.86,7.87,229000.0,7.86,7.87,7.86,7.87,229000.0
2006-05-12 15:00:00,7.87,7.9,7.86,7.87,237000.0,7.87,7.9,7.86,7.87,237000.0
2006-05-12 15:05:00,7.88,7.89,7.84,7.84,208000.0,7.88,7.89,7.84,7.84,208000.0
2006-05-12 15:10:00,7.84,7.86,7.83,7.83,268000.0,7.84,7.86,7.83,7.83,268000.0
2006-05-12 15:15:00,7.83,7.87,7.83,7.85,231000.0,7.83,7.87,7.83,7.85,231000.0
2006-05-12 15:20:00,7.85,7.85,7.83,7.85,141000.0,7.85,7.85,7.83,7.85,141000.0
2006-05-12 15:25:00,7.85,7.87,7.84,7.87,192000.0,7.85,7.87,7.84,7.87,192000.0
2006-05-12 15:30:00,7.88,7.89,7.86,7.86,204000.0,7.88,7.89,7.86,7.86,204000.0
2006-05-12 15:35:00,7.86,7.86,7.75,7.81,853000.0,7.86,7.86,7.75,7.81,853000.0
2006-05-12 15:40:00,7.81,7.83,7.81,7.82,242000.0,7.81,7.83,7.81,7.82,242000.0
2006-05-12 15:45:00,7.82,7.86,7.82,7.86,390000.0,7.82,7.86,7.82,7.86,390000.0
2006-05-12 15:50:00,7.86,7.88,7.83,7.84,575000.0,7.86,7.88,7.83,7.84,575000.0
2006-05-12 15:55:00,7.84,7.86,7.83,7.86,991000.0,7.84,7.86,7.83,7.86,991000.0
2006-05-15 09:30:00,7.81,7.85,7.74,7.79,1136000.0,7.81,7.85,7.74,7.79,1136000.0
2006-05-15 09:35:00,7.79,7.95,7.78,7.84,793000.0,7.79,7.95,7.78,7.84,793000.0
2006-05-15 09:40:00,7.84,7.9,7.77,7.77,818000.0,7.84,7.9,7.77,7.77,818000.0
2006-05-15 09:45:00,7.77,7.8,7.59,7.61,1108000.0,7.77,7.8,7.59,7.61,1108000.0
2006-05-15 09:50:00,7.62,7.71,7.58,7.65,1460000.0,7.62,7.71,7.58,7.65,1460000.0
2006-05-15 09:55:00,7.65,7.9,7.63,7.64,975000.0,7.65,7.9,7.63,7.64,975000.0
2006-05-15 10:00:00,7.64,7.92,7.59,7.62,1026000.0,7.64,7.92,7.59,7.62,1026000.0
2006-05-15 10:05:00,7.64,7.74,7.62,7.74,819000.0,7.64,7.74,7.62,7.74,819000.0
2006-05-15 10:10:00,7.73,7.75,7.69,7.7,653000.0,7.73,7.75,7.69,7.7,653000.0
2006-05-15 10:15:00,7.69,7.77,7.69,7.74,368000.0,7.69,7.77,7.69,7.74,368000.0
2006-05-15 10:20:00,7.74,7.78,7.73,7.75,333000.0,7.74,7.78,7.73,7.75,333000.0
2006-05-15 10:25:00,7.74,7.74,7.68,7.73,334000.0,7.74,7.74,7.68,7.73,334000.0
2006-05-15 10:30:00,7.72,7.74,7.71,7.73,193000.0,7.72,7.74,7.71,7.73,193000.0
2006-05-15 10:35:00,7.72,7.78,7.72,7.77,351000.0,7.72,7.78,7.72,7.77,351000.0
2006-05-15 10:40:00,7.77,7.77,7.73,7.75,144000.0,7.77,7.77,7.73,7.75,144000.0
2006-05-15 10:45:00,7.75,7.75,7.72,7.74,248000.0,7.75,7.75,7.72,7.74,248000.0
2006-05-15 10:50:00,7.74,7.74,7.71,7.73,119000.0,7.74,7.74,7.71,7.73,119000.0
2006-05-15 10:55:00,7.73,7.73,7.67,7.71,317000.0,7.73,7.73,7.67,7.71,317000.0
2006-05-15 11:00:00,7.72,7.72,7.61,7.63,270000.0,7.72,7.72,7.61,7.63,270000.0
2006-05-15 11:05:00,7.63,7.67,7.63,7.65,175000.0,7.63,7.67,7.63,7.65,175000.0
2006-05-15 11:10:00,7.67,7.73,7.66,7.71,269000.0,7.67,7.73,7.66,7.71,269000.0
2006-05-15 11:15:00,7.7,7.7,7.67,7.67,138000.0,7.7,7.7,7.67,7.67,138000.0
2006-05-15 11:20:00,7.67,7.7,7.67,7.68,205000.0,7.67,7.7,7.67,7.68,205000.0
2006-05-15 11:25:00,7.68,7.69,7.67,7.68,196000.0,7.68,7.69,7.67,7.68,196000.0
2006-05-15 11:30:00,7.67,7.69,7.67,7.67,155000.0,7.67,7.69,7.67,7.67,155000.0
2006-05-15 11:35:00,7.68,7.68,7.67,7.67,47000.0,7.68,7.68,7.67,7.67,47000.0
2006-05-15 11:40:00,7.68,7.69,7.68,7.68,57000.0,7.68,7.69,7.68,7.68,57000.0
2006-05-15 11:45:00,7.68,7.69,7.67,7.68,122000.0,7.68,7.69,7.67,7.68,122000.0
2006-05-15 11:50:00,7.68,7.72,7.68,7.72,242000.0,7.68,7.72,7.68,7.72,242000.0
2006-05-15 11:55:00,7.71,7.73,7.7,7.7,150000.0,7.71,7.73,7.7,7.7,150000.0
2006-05-15 12:00:00,7.7,7.71,7.69,7.7,82000.0,7.7,7.71,7.69,7.7,82000.0
2006-05-15 12:05:00,7.7,7.73,7.7,7.73,195000.0,7.7,7.73,7.7,7.73,195000.0
2006-05-15 12:10:00,7.73,7.74,7.72,7.73,97000.0,7.73,7.74,7.72,7.73,97000.0
2006-05-15 12:15:00,7.73,7.73,7.7,7.71,70000.0,7.73,7.73,7.7,7.71,70000.0
2006-05-15 12:20:00,7.7,7.72,7.69,7.69,49000.0,7.7,7.72,7.69,7.69,49000.0
2006-05-15 12:25:00,7.69,7.71,7.68,7.7,58000.0,7.69,7.71,7.68,7.7,58000.0
2006-05-15 12:30:00,7.71,7.71,7.7,7.7,30000.0,7.71,7.71,7.7,7.7,30000.0
2006-05-15 12:35:00,7.7,7.71,7.69,7.71,84000.0,7.7,7.71,7.69,7.71,84000.0
2006-05-15 12:40:00,7.71,7.72,7.7,7.72,67000.0,7.71,7.72,7.7,7.72,67000.0
2006-05-15 12:45:00,7.72,7.72,7.7,7.7,50000.0,7.72,7.72,7.7,7.7,50000.0
2006-05-15 12:50:00,7.7,7.72,7.69,7.71,120000.0,7.7,7.72,7.69,7.71,120000.0
2006-05-15 12:55:00,7.71,7.72,7.71,7.72,35000.0,7.71,7.72,7.71,7.72,35000.0
2006-05-15 13:00:00,7.72,7.72,7.71,7.71,21000.0,7.72,7.72,7.71,7.71,21000.0
2006-05-15 13:05:00,7.72,7.74,7.71,7.74,69000.0,7.72,7.74,7.71,7.74,69000.0
2006-05-15 13:10:00,7.74,7.75,7.73,7.73,165000.0,7.74,7.75,7.73,7.73,165000.0
2006-05-15 13:15:00,7.73,7.74,7.7,7.72,302000.0,7.73,7.74,7.7,7.72,302000.0
2006-05-15 13:20:00,7.72,7.73,7.71,7.72,163000.0,7.72,7.73,7.71,7.72,163000.0
2006-05-15 13:25:00,7.72,7.76,7.71,7.75,240000.0,7.72,7.76,7.71,7.75,240000.0
2006-05-15 13:30:00,7.75,7.85,7.73,7.83,577000.0,7.75,7.85,7.73,7.83,577000.0
2006-05-15 13:35:00,7.84,7.84,7.79,7.82,214000.0,7.84,7.84,7.79,7.82,214000.0
2006-05-15 13:40:00,7.81,7.82,7.78,7.81,190000.0,7.81,7.82,7.78,7.81,190000.0
2006-05-15 13:45:00,7.81,7.89,7.81,7.88,436000.0,7.81,7.89,7.81,7.88,436000.0
2006-05-15 13:50:00,7.88,7.89,7.79,7.82,345000.0,7.88,7.89,7.79,7.82,345000.0
2006-05-15 13:55:00,7.82,7.83,7.75,7.8,316000.0,7.82,7.83,7.75,7.8,316000.0
2006-05-15 14:00:00,7.8,7.81,7.79,7.81,253000.0,7.8,7.81,7.79,7.81,253000.0
2006-05-15 14:05:00,7.81,7.81,7.75,7.76,269000.0,7.81,7.81,7.75,7.76,269000.0
2006-05-15 14:10:00,7.76,7.79,7.73,7.74,164000.0,7.76,7.79,7.73,7.74,164000.0
2006-05-15 14:15:00,7.75,7.77,7.74,7.74,131000.0,7.75,7.77,7.74,7.74,131000.0
2006-05-15 14:20:00,7.74,7.74,7.68,7.74,170000.0,7.74,7.74,7.68,7.74,170000.0
2006-05-15 14:25:00,7.73,7.78,7.72,7.75,150000.0,7.73,7.78,7.72,7.75,150000.0
2006-05-15 14:30:00,7.75,7.77,7.74,7.77,100000.0,7.75,7.77,7.74,7.77,100000.0
2006-05-15 14:35:00,7.77,7.78,7.76,7.78,122000.0,7.77,7.78,7.76,7.78,122000.0
2006-05-15 14:40:00,7.78,7.79,7.77,7.78,154000.0,7.78,7.79,7.77,7.78,154000.0
2006-05-15 14:45:00,7.78,7.78,7.75,7.76,164000.0,7.78,7.78,7.75,7.76,164000.0
2006-05-15 14:50:00,7.76,7.77,7.76,7.77,63000.0,7.76,7.77,7.76,7.77,63000.0
2006-05-15 14:55:00,7.77,7.8,7.77,7.79,153000.0,7.77,7.8,7.77,7.79,153000.0
2006-05-15 15:00:00,7.8,7.85,7.78,7.85,378000.0,7.8,7.85,7.78,7.85,378000.0
2006-05-15 15:05:00,7.84,8.04,7.84,8.04,2171000.0,7.84,8.04,7.84,8.04,2171000.0
2006-05-15 15:10:00,8.04,8.2,8.04,8.18,2661000.0,8.04,8.2,8.04,8.18,2661000.0
2006-05-15 15:15:00,8.2,8.33,8.15,8.3,2704000.0,8.2,8.33,8.15,8.3,2704000.0
2006-05-15 15:20:00,8.32,8.33,8.22,8.27,1626000.0,8.32,8.33,8.22,8.27,1626000.0
2006-05-15 15:25:00,8.26,8.28,8.21,8.27,1012000.0,8.26,8.28,8.21,8.27,1012000.0
2006-05-15 15:30:00,8.28,8.39,8.27,8.39,2248000.0,8.28,8.39,8.27,8.39,2248000.0
2006-05-15 15:35:00,8.38,8.43,8.36,8.41,1844000.0,8.38,8.43,8.36,8.41,1844000.0
2006-05-15 15:40:00,8.4,8.44,8.37,8.41,932000.0,8.4,8.44,8.37,8.41,932000.0
2006-05-15 15:45:00,8.4,8.58,8.4,8.53,2483000.0,8.4,8.58,8.4,8.53,2483000.0
2006-05-15 15:50:00,8.53,8.55,8.47,8.53,1432000.0,8.53,8.55,8.47,8.53,1432000.0
2006-05-15 15:55:00,8.53,8.55,8.43,8.44,2112000.0,8.53,8.55,8.43,8.44,2112000.0
2006-05-16 09:30:00,8.42,8.5,8.29,8.38,1601000.0,8.42,8.5,8.29,8.38,1601000.0
2006-05-16 09:35:00,8.36,8.44,8.31,8.35,932000.0,8.36,8.44,8.31,8.35,932000.0
2006-05-16 09:40:00,8.33,8.35,8.22,8.3,812000.0,8.33,8.35,8.22,8.3,812000.0
2006-05-16 09:45:00,8.3,8.31,8.2,8.28,887000.0,8.3,8.31,8.2,8.28,887000.0
2006-05-16 09:50:00,8.28,8.32,8.21,8.31,455000.0,8.28,8.32,8.21,8.31,455000.0
2006-05-16 09:55:00,8.32,8.43,8.31,8.34,775000.0,8.32,8.43,8.31,8.34,775000.0
2006-05-16 10:00:00,8.34,8.34,8.26,8.31,540000.0,8.34,8.34,8.26,8.31,540000.0
2006-05-16 10:05:00,8.31,8.31,8.22,8.25,349000.0,8.31,8.31,8.22,8.25,349000.0
2006-05-16 10:10:00,8.26,8.27,8.16,8.17,1001000.0,8.26,8.27,8.16,8.17,1001000.0
2006-05-16 10:15:00,8.17,8.25,8.17,8.25,276000.0,8.17,8.25,8.17,8.25,276000.0
2006-05-16 10:20:00,8.23,8.28,8.22,8.26,308000.0,8.23,8.28,8.22,8.26,308000.0
2006-05-16 10:25:00,8.26,8.32,8.24,8.25,589000.0,8.26,8.32,8.24,8.25,589000.0
2006-05-16 10:30:00,8.25,8.3,8.25,8.3,166000.0,8.25,8.3,8.25,8.3,166000.0
2006-05-16 10:35:00,8.3,8.33,8.26,8.28,256000.0,8.3,8.33,8.26,8.28,256000.0
2006-05-16 10:40:00,8.28,8.38,8.28,8.37,484000.0,8.28,8.38,8.28,8.37,484000.0
2006-05-16 10:45:00,8.37,8.5,8.37,8.47,2485000.0,8.37,8.5,8.37,8.47,2485000.0
2006-05-16 10:50:00,8.47,8.6,8.47,8.59,1598000.0,8.47,8.6,8.47,8.59,1598000.0
2006-05-16 10:55:00,8.6,8.7,8.58,8.66,2767000.0,8.6,8.7,8.58,8.66,2767000.0
2006-05-16 11:00:00,8.65,8.75,8.63,8.63,2647000.0,8.65,8.75,8.63,8.63,2647000.0
2006-05-16 11:05:00,8.63,8.7,8.57,8.68,1324000.0,8.63,8.7,8.57,8.68,1324000.0
2006-05-16 11:10:00,8.68,8.68,8.51,8.56,957000.0,8.68,8.68,8.51,8.56,957000.0
2006-05-16 11:15:00,8.55,8.56,8.45,8.48,868000.0,8.55,8.56,8.45,8.48,868000.0
2006-05-16 11:20:00,8.47,8.52,8.46,8.5,361000.0,8.47,8.52,8.46,8.5,361000.0
2006-05-16 11:25:00,8.51,8.55,8.47,8.49,472000.0,8.51,8.55,8.47,8.49,472000.0
2006-05-16 11:30:00,8.49,8.49,8.33,8.38,1099000.0,8.49,8.49,8.33,8.38,1099000.0
2006-05-16 11:35:00,8.39,8.41,8.38,8.4,205000.0,8.39,8.41,8.38,8.4,205000.0
2006-05-16 11:40:00,8.4,8.44,8.34,8.35,532000.0,8.4,8.44,8.34,8.35,532000.0
2006-05-16 11:45:00,8.35,8.4,8.34,8.37,322000.0,8.35,8.4,8.34,8.37,322000.0
2006-05-16 11:50:00,8.37,8.39,8.36,8.38,246000.0,8.37,8.39,8.36,8.38,246000.0
2006-05-16 11:55:00,8.38,8.43,8.38,8.38,340000.0,8.38,8.43,8.38,8.38,340000.0
2006-05-16 12:00:00,8.38,8.42,8.36,8.4,154000.0,8.38,8.42,8.36,8.4,154000.0
2006-05-16 12:05:00,8.42,8.42,8.38,8.4,171000.0,8.42,8.42,8.38,8.4,171000.0
2006-05-16 12:10:00,8.4,8.42,8.38,8.38,251000.0,8.4,8.42,8.38,8.38,251000.0
2006-05-16 12:15:00,8.38,8.38,8.26,8.34,694000.0,8.38,8.38,8.26,8.34,694000.0
2006-05-16 12:20:00,8.34,8.34,8.29,8.29,230000.0,8.34,8.34,8.29,8.29,230000.0
2006-05-16 12:25:00,8.29,8.35,8.29,8.34,212000.0,8.29,8.35,8.29,8.34,212000.0
2006-05-16 12:30:00,8.34,8.4,8.34,8.4,368000.0,8.34,8.4,8.34,8.4,368000.0
2006-05-16 12:35:00,8.4,8.53,8.4,8.52,958000.0,8.4,8.53,8.4,8.52,958000.0
2006-05-16 12:40:00,8.52,8.52,8.46,8.47,364000.0,8.52,8.52,8.46,8.47,364000.0
2006-05-16 12:45:00,8.47,8.49,8.46,8.48,162000.0,8.47,8.49,8.46,8.48,162000.0
2006-05-16 12:50:00,8.48,8.58,8.47,8.55,499000.0,8.48,8.58,8.47,8.55,499000.0
2006-05-16 12:55:00,8.54,8.58,8.52,8.58,328000.0,8.54,8.58,8.52,8.58,328000.0
2006-05-16 13:00:00,8.58,8.6,8.54,8.54,428000.0,8.58,8.6,8.54,8.54,428000.0
2006-05-16 13:05:00,8.54,8.58,8.5,8.58,285000.0,8.54,8.58,8.5,8.58,285000.0
2006-05-16 13:10:00,8.57,8.58,8.52,8.53,199000.0,8.57,8.58,8.52,8.53,199000.0
2006-05-16 13:15:00,8.53,8.53,8.47,8.49,188000.0,8.53,8.53,8.47,8.49,188000.0
2006-05-16 13:20:00,8.49,8.56,8.49,8.53,303000.0,8.49,8.56,8.49,8.53,303000.0
2006-05-16 13:25:00,8.53,8.56,8.52,8.55,177000.0,8.53,8.56,8.52,8.55,177000.0
2006-05-16 13:30:00,8.55,8.58,8.54,8.56,144000.0,8.55,8.58,8.54,8.56,144000.0
2006-05-16 13:35:00,8.55,8.55,8.5,8.51,377000.0,8.55,8.55,8.5,8.51,377000.0
2006-05-16 13:40:00,8.51,8.54,8.48,8.48,217000.0,8.51,8.54,8.48,8.48,217000.0
2006-05-16 13:45:00,8.49,8.52,8.49,8.49,54000.0,8.49,8.52,8.49,8.49,54000.0
2006-05-16 13:50:00,8.48,8.49,8.43,8.43,225000.0,8.48,8.49,8.43,8.43,225000.0
2006-05-16 13:55:00,8.43,8.48,8.43,8.45,216000.0,8.43,8.48,8.43,8.45,216000.0
2006-05-16 14:00:00,8.44,8.49,8.39,8.49,255000.0,8.44,8.49,8.39,8.49,255000.0
2006-05-16 14:05:00,8.49,8.52,8.42,8.51,249000.0,8.49,8.52,8.42,8.51,249000.0
2006-05-16 14:10:00,8.51,8.53,8.45,8.47,148000.0,8.51,8.53,8.45,8.47,148000.0
2006-05-16 14:15:00,8.47,8.47,8.42,8.45,179000.0,8.47,8.47,8.42,8.45,179000.0
2006-05-16 14:20:00,8.46,8.48,8.43,8.47,138000.0,8.46,8.48,8.43,8.47,138000.0
2006-05-16 14:25:00,8.46,8.46,8.4,8.4,106000.0,8.46,8.46,8.4,8.4,106000.0
2006-05-16 14:30:00,8.41,8.46,8.41,8.46,215000.0,8.41,8.46,8.41,8.46,215000.0
2006-05-16 14:35:00,8.45,8.46,8.44,8.44,106000.0,8.45,8.46,8.44,8.44,106000.0
2006-05-16 14:40:00,8.44,8.46,8.42,8.43,305000.0,8.44,8.46,8.42,8.43,305000.0
2006-05-16 14:45:00,8.43,8.45,8.43,8.43,132000.0,8.43,8.45,8.43,8.43,132000.0
2006-05-16 14:50:00,8.43,8.43,8.35,8.37,288000.0,8.43,8.43,8.35,8.37,288000.0
2006-05-16 14:55:00,8.37,8.37,8.3,8.34,299000.0,8.37,8.37,8.3,8.34,299000.0
2006-05-16 15:00:00,8.34,8.37,8.3,8.36,518000.0,8.34,8.37,8.3,8.36,518000.0
2006-05-16 15:05:00,8.36,8.44,8.31,8.33,496000.0,8.36,8.44,8.31,8.33,496000.0
2006-05-16 15:10:00,8.33,8.36,8.31,8.33,216000.0,8.33,8.36,8.31,8.33,216000.0
2006-05-16 15:15:00,8.33,8.34,8.3,8.33,473000.0,8.33,8.34,8.3,8.33,473000.0
2006-05-16 15:20:00,8.34,8.35,8.32,8.33,146000.0,8.34,8.35,8.32,8.33,146000.0
2006-05-16 15:25:00,8.32,8.34,8.31,8.34,247000.0,8.32,8.34,8.31,8.34,247000.0
2006-05-16 15:30:00,8.32,8.33,8.3,8.32,316000.0,8.32,8.33,8.3,8.32,316000.0
2006-05-16 15:35:00,8.32,8.37,8.32,8.34,295000.0,8.32,8.37,8.32,8.34,295000.0
2006-05-16 15:40:00,8.35,8.37,8.33,8.33,329000.0,8.35,8.37,8.33,8.33,329000.0
2006-05-16 15:45:00,8.34,8.34,8.31,8.33,230000.0,8.34,8.34,8.31,8.33,230000.0
2006-05-16 15:50:00,8.33,8.33,8.27,8.29,749000.0,8.33,8.33,8.27,8.29,749000.0
2006-05-16 15:55:00,8.29,8.29,8.23,8.26,735000.0,8.29,8.29,8.23,8.26,735000.0
2006-05-17 09:30:00,8.17,8.28,8.03,8.28,1092000.0,8.17,8.28,8.03,8.28,1092000.0
2006-05-17 09:35:00,8.28,8.35,8.2,8.3,755000.0,8.28,8.35,8.2,8.3,755000.0
2006-05-17 09:40:00,8.3,8.33,8.2,8.25,678000.0,8.3,8.33,8.2,8.25,678000.0
2006-05-17 09:45:00,8.26,8.28,8.21,8.22,281000.0,8.26,8.28,8.21,8.22,281000.0
2006-05-17 09:50:00,8.22,8.23,8.12,8.12,690000.0,8.22,8.23,8.12,8.12,690000.0
2006-05-17 09:55:00,8.13,8.23,8.13,8.2,640000.0,8.13,8.23,8.13,8.2,640000.0
2006-05-17 10:00:00,8.2,8.23,8.18,8.21,198000.0,8.2,8.23,8.18,8.21,198000.0
2006-05-17 10:05:00,8.22,8.32,8.2,8.23,565000.0,8.22,8.32,8.2,8.23,565000.0
2006-05-17 10:10:00,8.23,8.32,8.21,8.27,453000.0,8.23,8.32,8.21,8.27,453000.0
2006-05-17 10:15:00,8.28,8.34,8.24,8.33,358000.0,8.28,8.34,8.24,8.33,358000.0
2006-05-17 10:20:00,8.33,8.45,8.33,8.38,1290000.0,8.33,8.45,8.33,8.38,1290000.0
2006-05-17 10:25:00,8.38,8.44,8.37,8.39,588000.0,8.38,8.44,8.37,8.39,588000.0
2006-05-17 10:30:00,8.39,8.4,8.29,8.31,447000.0,8.39,8.4,8.29,8.31,447000.0
2006-05-17 10:35:00,8.33,8.35,8.25,8.25,274000.0,8.33,8.35,8.25,8.25,274000.0
2006-05-17 10:40:00,8.25,8.31,8.21,8.31,397000.0,8.25,8.31,8.21,8.31,397000.0
2006-05-17 10:45:00,8.31,8.31,8.26,8.29,149000.0,8.31,8.31,8.26,8.29,149000.0
2006-05-17 10:50:00,8.29,8.33,8.27,8.31,185000.0,8.29,8.33,8.27,8.31,185000.0
2006-05-17 10:55:00,8.31,8.32,8.27,8.28,169000.0,8.31,8.32,8.27,8.28,169000.0
2006-05-17 11:00:00,8.3,8.32,8.22,8.26,258000.0,8.3,8.32,8.22,8.26,258000.0
2006-05-17 11:05:00,8.26,8.3,8.23,8.27,158000.0,8.26,8.3,8.23,8.27,158000.0
2006-05-17 11:10:00,8.28,8.29,8.22,8.25,239000.0,8.28,8.29,8.22,8.25,239000.0
2006-05-17 11:15:00,8.24,8.29,8.24,8.28,313000.0,8.24,8.29,8.24,8.28,313000.0
2006-05-17 11:20:00,8.28,8.36,8.28,8.32,534000.0,8.28,8.36,8.28,8.32,534000.0
2006-05-17 11:25:00,8.3,8.35,8.24,8.29,307000.0,8.3,8.35,8.24,8.29,307000.0
2006-05-17 11:30:00,8.29,8.33,8.27,8.3,352000.0,8.29,8.33,8.27,8.3,352000.0
2006-05-17 11:35:00,8.3,8.35,8.29,8.35,231000.0,8.3,8.35,8.29,8.35,231000.0
2006-05-17 11:40:00,8.35,8.42,8.31,8.41,796000.0,8.35,8.42,8.31,8.41,796000.0
2006-05-17 11:45:00,8.42,8.5,8.4,8.43,1114000.0,8.42,8.5,8.4,8.43,1114000.0
2006-05-17 11:50:00,8.43,8.52,8.42,8.46,817000.0,8.43,8.52,8.42,8.46,817000.0
2006-05-17 11:55:00,8.46,8.47,8.35,8.39,487000.0,8.46,8.47,8.35,8.39,487000.0
2006-05-17 12:00:00,8.39,8.42,8.37,8.41,205000.0,8.39,8.42,8.37,8.41,205000.0
2006-05-17 12:05:00,8.41,8.43,8.36,8.36,259000.0,8.41,8.43,8.36,8.36,259000.0
2006-05-17 12:10:00,8.36,8.45,8.36,8.42,245000.0,8.36,8.45,8.36,8.42,245000.0
2006-05-17 12:15:00,8.43,8.43,8.36,8.39,169000.0,8.43,8.43,8.36,8.39,169000.0
2006-05-17 12:20:00,8.38,8.42,8.38,8.39,220000.0,8.38,8.42,8.38,8.39,220000.0
2006-05-17 12:25:00,8.38,8.39,8.31,8.37,519000.0,8.38,8.39,8.31,8.37,519000.0
2006-05-17 12:30:00,8.37,8.42,8.37,8.38,165000.0,8.37,8.42,8.37,8.38,165000.0
2006-05-17 12:35:00,8.39,8.44,8.38,8.44,219000.0,8.39,8.44,8.38,8.44,219000.0
2006-05-17 12:40:00,8.43,8.45,8.43,8.44,196000.0,8.43,8.45,8.43,8.44,196000.0
2006-05-17 12:45:00,8.43,8.43,8.37,8.38,221000.0,8.43,8.43,8.37,8.38,221000.0
2006-05-17 12:50:00,8.38,8.4,8.37,8.38,123000.0,8.38,8.4,8.37,8.38,123000.0
2006-05-17 12:55:00,8.37,8.38,8.37,8.38,119000.0,8.37,8.38,8.37,8.38,119000.0
2006-05-17 13:00:00,8.38,8.44,8.38,8.42,200000.0,8.38,8.44,8.38,8.42,200000.0
2006-05-17 13:05:00,8.42,8.43,8.4,8.42,162000.0,8.42,8.43,8.4,8.42,162000.0
2006-05-17 13:10:00,8.42,8.43,8.37,8.37,217000.0,8.42,8.43,8.37,8.37,217000.0
2006-05-17 13:15:00,8.38,8.39,8.36,8.36,208000.0,8.38,8.39,8.36,8.36,208000.0
2006-05-17 13:20:00,8.36,8.4,8.36,8.4,105000.0,8.36,8.4,8.36,8.4,105000.0
2006-05-17 13:25:00,8.4,8.43,8.38,8.43,398000.0,8.4,8.43,8.38,8.43,398000.0
2006-05-17 13:30:00,8.43,8.43,8.38,8.4,181000.0,8.43,8.43,8.38,8.4,181000.0
2006-05-17 13:35:00,8.4,8.4,8.39,8.4,57000.0,8.4,8.4,8.39,8.4,57000.0
2006-05-17 13:40:00,8.39,8.4,8.36,8.37,178000.0,8.39,8.4,8.36,8.37,178000.0
2006-05-17 13:45:00,8.37,8.4,8.36,8.4,140000.0,8.37,8.4,8.36,8.4,140000.0
2006-05-17 13:50:00,8.39,8.44,8.39,8.4,358000.0,8.39,8.44,8.39,8.4,358000.0
2006-05-17 13:55:00,8.4,8.4,8.38,8.39,99000.0,8.4,8.4,8.38,8.39,99000.0
2006-05-17 14:00:00,8.38,8.41,8.37,8.37,252000.0,8.38,8.41,8.37,8.37,252000.0
2006-05-17 14:05:00,8.37,8.4,8.37,8.37,97000.0,8.37,8.4,8.37,8.37,97000.0
2006-05-17 14:10:00,8.37,8.37,8.32,8.34,428000.0,8.37,8.37,8.32,8.34,428000.0
2006-05-17 14:15:00,8.33,8.39,8.33,8.37,162000.0,8.33,8.39,8.33,8.37,162000.0
2006-05-17 14:20:00,8.37,8.39,8.37,8.38,117000.0,8.37,8.39,8.37,8.38,117000.0
2006-05-17 14:25:00,8.38,8.4,8.38,8.4,120000.0,8.38,8.4,8.38,8.4,120000.0
2006-05-17 14:30:00,8.4,8.42,8.35,8.35,257000.0,8.4,8.42,8.35,8.35,257000.0
2006-05-17 14:35:00,8.36,8.37,8.21,8.27,380000.0,8.36,8.37,8.21,8.27,380000.0
2006-05-17 14:40:00,8.29,8.33,8.25,8.33,253000.0,8.29,8.33,8.25,8.33,253000.0
2006-05-17 14:45:00,8.32,8.32,8.26,8.29,296000.0,8.32,8.32,8.26,8.29,296000.0
2006-05-17 14:50:00,8.29,8.37,8.29,8.35,308000.0,8.29,8.37,8.29,8.35,308000.0
2006-05-17 14:55:00,8.35,8.36,8.33,8.34,203000.0,8.35,8.36,8.33,8.34,203000.0
2006-05-17 15:00:00,8.34,8.38,8.33,8.36,137000.0,8.34,8.38,8.33,8.36,137000.0
2006-05-17 15:05:00,8.36,8.37,8.31,8.36,156000.0,8.36,8.37,8.31,8.36,156000.0
2006-05-17 15:10:00,8.37,8.39,8.31,8.38,401000.0,8.37,8.39,8.31,8.38,401000.0
2006-05-17 15:15:00,8.38,8.39,8.36,8.39,222000.0,8.38,8.39,8.36,8.39,222000.0
2006-05-17 15:20:00,8.38,8.39,8.36,8.36,186000.0,8.38,8.39,8.36,8.36,186000.0
2006-05-17 15:25:00,8.36,8.4,8.36,8.4,360000.0,8.36,8.4,8.36,8.4,360000.0
2006-05-17 15:30:00,8.39,8.54,8.38,8.53,1740000.0,8.39,8.54,8.38,8.53,1740000.0
2006-05-17 15:35:00,8.53,8.55,8.44,8.46,1066000.0,8.53,8.55,8.44,8.46,1066000.0
2006-05-17 15:40:00,8.47,8.48,8.4,8.41,712000.0,8.47,8.48,8.4,8.41,712000.0
2006-05-17 15:45:00,8.4,8.4,8.33,8.37,884000.0,8.4,8.4,8.33,8.37,884000.0
2006-05-17 15:50:00,8.36,8.45,8.35,8.42,599000.0,8.36,8.45,8.35,8.42,599000.0
2006-05-17 15:55:00,8.43,8.44,8.38,8.38,697000.0,8.43,8.44,8.38,8.38,697000.0
2006-05-18 09:30:00,8.31,8.48,8.3,8.36,979000.0,8.31,8.48,8.3,8.36,979000.0
2006-05-18 09:35:00,8.36,8.38,8.29,8.33,494000.0,8.36,8.38,8.29,8.33,494000.0
2006-05-18 09:40:00,8.34,8.34,8.2,8.27,669000.0,8.34,8.34,8.2,8.27,669000.0
2006-05-18 09:45:00,8.27,8.39,8.27,8.37,449000.0,8.27,8.39,8.27,8.37,449000.0
2006-05-18 09:50:00,8.37,8.43,8.35,8.39,556000.0,8.37,8.43,8.35,8.39,556000.0
2006-05-18 09:55:00,8.39,8.43,8.36,8.38,344000.0,8.39,8.43,8.36,8.38,344000.0
2006-05-18 10:00:00,8.36,8.42,8.36,8.41,380000.0,8.36,8.42,8.36,8.41,380000.0
2006-05-18 10:05:00,8.4,8.47,8.39,8.42,654000.0,8.4,8.47,8.39,8.42,654000.0
2006-05-18 10:10:00,8.42,8.45,8.38,8.4,425000.0,8.42,8.45,8.38,8.4,425000.0
2006-05-18 10:15:00,8.4,8.4,8.36,8.39,326000.0,8.4,8.4,8.36,8.39,326000.0
2006-05-18 10:20:00,8.38,8.42,8.38,8.38,428000.0,8.38,8.42,8.38,8.38,428000.0
2006-05-18 10:25:00,8.38,8.39,8.37,8.39,146000.0,8.38,8.39,8.37,8.39,146000.0
2006-05-18 10:30:00,8.38,8.39,8.34,8.36,407000.0,8.38,8.39,8.34,8.36,407000.0
2006-05-18 10:35:00,8.35,8.39,8.32,8.39,249000.0,8.35,8.39,8.32,8.39,249000.0
2006-05-18 10:40:00,8.37,8.38,8.33,8.35,124000.0,8.37,8.38,8.33,8.35,124000.0
2006-05-18 10:45:00,8.34,8.36,8.33,8.34,116000.0,8.34,8.36,8.33,8.34,116000.0
2006-05-18 10:50:00,8.35,8.38,8.34,8.35,108000.0,8.35,8.38,8.34,8.35,108000.0
2006-05-18 10:55:00,8.36,8.36,8.29,8.29,429000.0,8.36,8.36,8.29,8.29,429000.0
2006-05-18 11:00:00,8.3,8.3,8.23,8.26,545000.0,8.3,8.3,8.23,8.26,545000.0
2006-05-18 11:05:00,8.25,8.26,8.21,8.23,389000.0,8.25,8.26,8.21,8.23,389000.0
2006-05-18 11:10:00,8.24,8.27,8.22,8.26,127000.0,8.24,8.27,8.22,8.26,127000.0
2006-05-18 11:15:00,8.26,8.29,8.25,8.25,192000.0,8.26,8.29,8.25,8.25,192000.0
2006-05-18 11:20:00,8.25,8.27,8.24,8.26,124000.0,8.25,8.27,8.24,8.26,124000.0
2006-05-18 11:25:00,8.26,8.28,8.24,8.28,151000.0,8.26,8.28,8.24,8.28,151000.0
2006-05-18 11:30:00,8.28,8.28,8.25,8.25,96000.0,8.28,8.28,8.25,8.25,96000.0
2006-05-18 11:35:00,8.25,8.28,8.24,8.26,183000.0,8.25,8.28,8.24,8.26,183000.0
2006-05-18 11:40:00,8.26,8.27,8.24,8.25,94000.0,8.26,8.27,8.24,8.25,94000.0
2006-05-18 11:45:00,8.25,8.25,8.24,8.24,81000.0,8.25,8.25,8.24,8.24,81000.0
2006-05-18 11:50:00,8.24,8.26,8.2,8.2,404000.0,8.24,8.26,8.2,8.2,404000.0
2006-05-18 11:55:00,8.21,8.24,8.21,8.24,83000.0,8.21,8.24,8.21,8.24,83000.0
2006-05-18 12:00:00,8.23,8.27,8.22,8.24,179000.0,8.23,8.27,8.22,8.24,179000.0
2006-05-18 12:05:00,8.24,8.25,8.2,8.23,464000.0,8.24,8.25,8.2,8.23,464000.0
2006-05-18 12:10:00,8.24,8.27,8.23,8.24,132000.0,8.24,8.27,8.23,8.24,132000.0
2006-05-18 12:15:00,8.25,8.28,8.23,8.24,139000.0,8.25,8.28,8.23,8.24,139000.0
2006-05-18 12:20:00,8.23,8.24,8.2,8.21,166000.0,8.23,8.24,8.2,8.21,166000.0
2006-05-18 12:25:00,8.21,8.22,8.2,8.22,142000.0,8.21,8.22,8.2,8.22,142000.0
2006-05-18 12:30:00,8.22,8.22,8.21,8.22,79000.0,8.22,8.22,8.21,8.22,79000.0
2006-05-18 12:35:00,8.22,8.22,8.2,8.21,279000.0,8.22,8.22,8.2,8.21,279000.0
2006-05-18 12:40:00,8.21,8.22,8.2,8.21,59000.0,8.21,8.22,8.2,8.21,59000.0
2006-05-18 12:45:00,8.22,8.23,8.21,8.22,108000.0,8.22,8.23,8.21,8.22,108000.0
2006-05-18 12:50:00,8.24,8.24,8.22,8.22,41000.0,8.24,8.24,8.22,8.22,41000.0
2006-05-18 12:55:00,8.22,8.24,8.22,8.22,68000.0,8.22,8.24,8.22,8.22,68000.0
2006-05-18 13:00:00,8.23,8.23,8.22,8.22,24000.0,8.23,8.23,8.22,8.22,24000.0
2006-05-18 13:05:00,8.22,8.23,8.22,8.22,27000.0,8.22,8.23,8.22,8.22,27000.0
2006-05-18 13:10:00,8.22,8.23,8.2,8.2,177000.0,8.22,8.23,8.2,8.2,177000.0
2006-05-18 13:15:00,8.2,8.2,8.15,8.15,574000.0,8.2,8.2,8.15,8.15,574000.0
2006-05-18 13:20:00,8.15,8.18,8.15,8.17,250000.0,8.15,8.18,8.15,8.17,250000.0
2006-05-18 13:25:00,8.17,8.19,8.16,8.18,77000.0,8.17,8.19,8.16,8.18,77000.0
2006-05-18 13:30:00,8.17,8.19,8.17,8.18,109000.0,8.17,8.19,8.17,8.18,109000.0
2006-05-18 13:35:00,8.18,8.18,8.15,8.16,107000.0,8.18,8.18,8.15,8.16,107000.0
2006-05-18 13:40:00,8.16,8.16,8.13,8.15,138000.0,8.16,8.16,8.13,8.15,138000.0
2006-05-18 13:45:00,8.15,8.17,8.13,8.16,157000.0,8.15,8.17,8.13,8.16,157000.0
2006-05-18 13:50:00,8.15,8.18,8.15,8.17,80000.0,8.15,8.18,8.15,8.17,80000.0
2006-05-18 13:55:00,8.18,8.2,8.17,8.19,130000.0,8.18,8.2,8.17,8.19,130000.0
2006-05-18 14:00:00,8.18,8.19,8.17,8.17,174000.0,8.18,8.19,8.17,8.17,174000.0
2006-05-18 14:05:00,8.17,8.18,8.17,8.18,66000.0,8.17,8.18,8.17,8.18,66000.0
2006-05-18 14:10:00,8.18,8.18,8.17,8.17,76000.0,8.18,8.18,8.17,8.17,76000.0
2006-05-18 14:15:00,8.17,8.19,8.17,8.17,105000.0,8.17,8.19,8.17,8.17,105000.0
2006-05-18 14:20:00,8.17,8.18,8.17,8.17,135000.0,8.17,8.18,8.17,8.17,135000.0
2006-05-18 14:25:00,8.17,8.17,8.17,8.17,126000.0,8.17,8.17,8.17,8.17,126000.0
2006-05-18 14:30:00,8.17,8.18,8.17,8.18,111000.0,8.17,8.18,8.17,8.18,111000.0
2006-05-18 14:35:00,8.18,8.18,8.17,8.17,80000.0,8.18,8.18,8.17,8.17,80000.0
2006-05-18 14:40:00,8.17,8.18,8.17,8.17,39000.0,8.17,8.18,8.17,8.17,39000.0
2006-05-18 14:45:00,8.17,8.18,8.17,8.17,49000.0,8.17,8.18,8.17,8.17,49000.0
2006-05-18 14:50:00,8.17,8.17,8.17,8.17,55000.0,8.17,8.17,8.17,8.17,55000.0
2006-05-18 14:55:00,8.17,8.17,8.13,8.15,180000.0,8.17,8.17,8.13,8.15,180000.0
2006-05-18 15:00:00,8.16,8.17,8.08,8.11,224000.0,8.16,8.17,8.08,8.11,224000.0
2006-05-18 15:05:00,8.11,8.12,8.09,8.11,135000.0,8.11,8.12,8.09,8.11,135000.0
2006-05-18 15:10:00,8.11,8.11,8.06,8.06,298000.0,8.11,8.11,8.06,8.06,298000.0
2006-05-18 15:15:00,8.06,8.06,7.96,7.96,955000.0,8.06,8.06,7.96,7.96,955000.0
2006-05-18 15:20:00,7.96,7.96,7.87,7.89,645000.0,7.96,7.96,7.87,7.89,645000.0
2006-05-18 15:25:00,7.89,7.96,7.85,7.9,656000.0,7.89,7.96,7.85,7.9,656000.0
2006-05-18 15:30:00,7.9,7.96,7.9,7.9,478000.0,7.9,7.96,7.9,7.9,478000.0
2006-05-18 15:35:00,7.9,7.91,7.86,7.88,463000.0,7.9,7.91,7.86,7.88,463000.0
2006-05-18 15:40:00,7.89,7.89,7.73,7.75,852000.0,7.89,7.89,7.73,7.75,852000.0
2006-05-18 15:45:00,7.75,7.8,7.73,7.77,1041000.0,7.75,7.8,7.73,7.77,1041000.0
2006-05-18 15:50:00,7.76,7.82,7.72,7.73,950000.0,7.76,7.82,7.72,7.73,950000.0
2006-05-18 15:55:00,7.73,7.81,7.66,7.8,2246000.0,7.73,7.81,7.66,7.8,2246000.0
2006-05-19 09:30:00,7.96,8.09,7.95,8.03,1027000.0,7.96,8.09,7.95,8.03,1027000.0
2006-05-19 09:35:00,8.03,8.04,7.92,8.02,786000.0,8.03,8.04,7.92,8.02,786000.0
2006-05-19 09:40:00,8.02,8.05,7.98,8.01,425000.0,8.02,8.05,7.98,8.01,425000.0
2006-05-19 09:45:00,8.02,8.04,8.0,8.0,476000.0,8.02,8.04,8.0,8.0,476000.0
2006-05-19 09:50:00,8.0,8.03,7.99,8.02,401000.0,8.0,8.03,7.99,8.02,401000.0
2006-05-19 09:55:00,8.02,8.03,7.93,7.94,789000.0,8.02,8.03,7.93,7.94,789000.0
2006-05-19 10:00:00,7.94,7.94,7.83,7.83,1149000.0,7.94,7.94,7.83,7.83,1149000.0
2006-05-19 10:05:00,7.83,7.84,7.76,7.83,963000.0,7.83,7.84,7.76,7.83,963000.0
2006-05-19 10:10:00,7.83,7.85,7.75,7.77,716000.0,7.83,7.85,7.75,7.77,716000.0
2006-05-19 10:15:00,7.76,7.8,7.7,7.71,1035000.0,7.76,7.8,7.7,7.71,1035000.0
2006-05-19 10:20:00,7.71,7.73,7.6,7.66,1632000.0,7.71,7.73,7.6,7.66,1632000.0
2006-05-19 10:25:00,7.65,7.76,7.63,7.75,1367000.0,7.65,7.76,7.63,7.75,1367000.0
2006-05-19 10:30:00,7.75,7.83,7.75,7.79,951000.0,7.75,7.83,7.75,7.79,951000.0
2006-05-19 10:35:00,7.79,7.83,7.73,7.81,307000.0,7.79,7.83,7.73,7.81,307000.0
2006-05-19 10:40:00,7.81,7.82,7.72,7.75,424000.0,7.81,7.82,7.72,7.75,424000.0
2006-05-19 10:45:00,7.76,7.83,7.74,7.83,309000.0,7.76,7.83,7.74,7.83,309000.0
2006-05-19 10:50:00,7.82,7.85,7.81,7.82,367000.0,7.82,7.85,7.81,7.82,367000.0
2006-05-19 10:55:00,7.82,7.85,7.81,7.82,286000.0,7.82,7.85,7.81,7.82,286000.0
2006-05-19 11:00:00,7.82,7.82,7.81,7.81,305000.0,7.82,7.82,7.81,7.81,305000.0
2006-05-19 11:05:00,7.81,7.83,7.78,7.78,336000.0,7.81,7.83,7.78,7.78,336000.0
2006-05-19 11:10:00,7.78,7.81,7.78,7.8,336000.0,7.78,7.81,7.78,7.8,336000.0
2006-05-19 11:15:00,7.8,7.84,7.78,7.83,532000.0,7.8,7.84,7.78,7.83,532000.0
2006-05-19 11:20:00,7.83,8.0,7.83,7.98,1103000.0,7.83,8.0,7.83,7.98,1103000.0
2006-05-19 11:25:00,7.98,8.02,7.97,7.98,920000.0,7.98,8.02,7.97,7.98,920000.0
2006-05-19 11:30:00,7.98,7.99,7.93,7.96,359000.0,7.98,7.99,7.93,7.96,359000.0
2006-05-19 11:35:00,7.97,8.0,7.95,7.97,426000.0,7.97,8.0,7.95,7.97,426000.0
2006-05-19 11:40:00,7.96,7.96,7.83,7.91,513000.0,7.96,7.96,7.83,7.91,513000.0
2006-05-19 11:45:00,7.91,7.96,7.91,7.93,233000.0,7.91,7.96,7.91,7.93,233000.0
2006-05-19 11:50:00,7.92,8.01,7.91,7.91,283000.0,7.92,8.01,7.91,7.91,283000.0
2006-05-19 11:55:00,7.93,7.95,7.87,7.95,340000.0,7.93,7.95,7.87,7.95,340000.0
2006-05-19 12:00:00,7.95,8.0,7.94,7.97,638000.0,7.95,8.0,7.94,7.97,638000.0
2006-05-19 12:05:00,7.97,7.99,7.94,7.98,204000.0,7.97,7.99,7.94,7.98,204000.0
2006-05-19 12:10:00,7.99,8.05,7.99,8.01,654000.0,7.99,8.05,7.99,8.01,654000.0
2006-05-19 12:15:00,8.01,8.02,7.93,7.94,151000.0,8.01,8.02,7.93,7.94,151000.0
2006-05-19 12:20:00,7.94,7.97,7.91,7.93,193000.0,7.94,7.97,7.91,7.93,193000.0
2006-05-19 12:25:00,7.93,7.97,7.93,7.97,121000.0,7.93,7.97,7.93,7.97,121000.0
2006-05-19 12:30:00,7.98,8.02,7.98,7.99,180000.0,7.98,8.02,7.98,7.99,180000.0
2006-05-19 12:35:00,8.0,8.05,7.95,8.05,381000.0,8.0,8.05,7.95,8.05,381000.0
2006-05-19 12:40:00,8.05,8.07,8.01,8.05,585000.0,8.05,8.07,8.01,8.05,585000.0
2006-05-19 12:45:00,8.04,8.04,7.97,7.98,208000.0,8.04,8.04,7.97,7.98,208000.0
2006-05-19 12:50:00,7.99,8.05,7.99,8.05,267000.0,7.99,8.05,7.99,8.05,267000.0
2006-05-19 12:55:00,8.05,8.09,8.04,8.05,369000.0,8.05,8.09,8.04,8.05,369000.0
2006-05-19 13:00:00,8.05,8.07,7.99,8.07,291000.0,8.05,8.07,7.99,8.07,291000.0
2006-05-19 13:05:00,8.07,8.11,8.07,8.09,366000.0,8.07,8.11,8.07,8.09,366000.0
2006-05-19 13:10:00,8.1,8.22,8.09,8.22,994000.0,8.1,8.22,8.09,8.22,994000.0
2006-05-19 13:15:00,8.22,8.28,8.19,8.26,741000.0,8.22,8.28,8.19,8.26,741000.0
2006-05-19 13:20:00,8.26,8.27,8.19,8.24,524000.0,8.26,8.27,8.19,8.24,524000.0
2006-05-19 13:25:00,8.22,8.3,8.2,8.27,696000.0,8.22,8.3,8.2,8.27,696000.0
2006-05-19 13:30:00,8.27,8.27,8.2,8.22,316000.0,8.27,8.27,8.2,8.22,316000.0
2006-05-19 13:35:00,8.23,8.28,8.22,8.26,312000.0,8.23,8.28,8.22,8.26,312000.0
2006-05-19 13:40:00,8.27,8.27,8.22,8.24,263000.0,8.27,8.27,8.22,8.24,263000.0
2006-05-19 13:45:00,8.24,8.27,8.24,8.25,241000.0,8.24,8.27,8.24,8.25,241000.0
2006-05-19 13:50:00,8.25,8.26,8.2,8.21,447000.0,8.25,8.26,8.2,8.21,447000.0
2006-05-19 13:55:00,8.21,8.22,8.14,8.17,202000.0,8.21,8.22,8.14,8.17,202000.0
2006-05-19 14:00:00,8.17,8.19,8.07,8.1,425000.0,8.17,8.19,8.07,8.1,425000.0
2006-05-19 14:05:00,8.1,8.12,8.05,8.11,412000.0,8.1,8.12,8.05,8.11,412000.0
2006-05-19 14:10:00,8.11,8.18,8.08,8.11,466000.0,8.11,8.18,8.08,8.11,466000.0
2006-05-19 14:15:00,8.13,8.18,8.08,8.1,313000.0,8.13,8.18,8.08,8.1,313000.0
2006-05-19 14:20:00,8.1,8.17,8.1,8.14,396000.0,8.1,8.17,8.1,8.14,396000.0
2006-05-19 14:25:00,8.15,8.15,8.08,8.13,206000.0,8.15,8.15,8.08,8.13,206000.0
2006-05-19 14:30:00,8.13,8.14,8.11,8.12,175000.0,8.13,8.14,8.11,8.12,175000.0
2006-05-19 14:35:00,8.12,8.12,8.02,8.07,269000.0,8.12,8.12,8.02,8.07,269000.0
2006-05-19 14:40:00,8.08,8.1,8.06,8.1,163000.0,8.08,8.1,8.06,8.1,163000.0
2006-05-19 14:45:00,8.1,8.11,8.06,8.08,168000.0,8.1,8.11,8.06,8.08,168000.0
2006-05-19 14:50:00,8.08,8.09,8.0,8.01,272000.0,8.08,8.09,8.0,8.01,272000.0
2006-05-19 14:55:00,8.02,8.07,8.02,8.04,296000.0,8.02,8.07,8.02,8.04,296000.0
2006-05-19 15:00:00,8.04,8.07,8.01,8.05,284000.0,8.04,8.07,8.01,8.05,284000.0
2006-05-19 15:05:00,8.04,8.07,8.02,8.06,309000.0,8.04,8.07,8.02,8.06,309000.0
2006-05-19 15:10:00,8.06,8.06,8.01,8.01,242000.0,8.06,8.06,8.01,8.01,242000.0
2006-05-19 15:15:00,8.02,8.03,7.96,8.02,628000.0,8.02,8.03,7.96,8.02,628000.0
2006-05-19 15:20:00,8.02,8.07,8.0,8.03,347000.0,8.02,8.07,8.0,8.03,347000.0
2006-05-19 15:25:00,8.04,8.07,8.03,8.06,182000.0,8.04,8.07,8.03,8.06,182000.0
2006-05-19 15:30:00,8.06,8.08,8.05,8.07,237000.0,8.06,8.08,8.05,8.07,237000.0
2006-05-19 15:35:00,8.06,8.07,8.04,8.07,147000.0,8.06,8.07,8.04,8.07,147000.0
2006-05-19 15:40:00,8.07,8.15,8.06,8.15,592000.0,8.07,8.15,8.06,8.15,592000.0
2006-05-19 15:45:00,8.15,8.22,8.15,8.19,844000.0,8.15,8.22,8.15,8.19,844000.0
2006-05-19 15:50:00,8.19,8.22,8.17,8.19,603000.0,8.19,8.22,8.17,8.19,603000.0
2006-05-19 15:55:00,8.19,8.2,8.15,8.2,989000.0,8.19,8.2,8.15,8.2,989000.0
2006-05-22 09:30:00,8.07,8.21,8.06,8.18,693000.0,8.07,8.21,8.06,8.18,693000.0
2006-05-22 09:35:00,8.14,8.16,7.96,8.01,881000.0,8.14,8.16,7.96,8.01,881000.0
2006-05-22 09:40:00,8.01,8.07,7.98,8.06,501000.0,8.01,8.07,7.98,8.06,501000.0
2006-05-22 09:45:00,8.03,8.09,8.01,8.06,361000.0,8.03,8.09,8.01,8.06,361000.0
2006-05-22 09:50:00,8.07,8.09,7.99,8.03,487000.0,8.07,8.09,7.99,8.03,487000.0
2006-05-22 09:55:00,8.02,8.06,7.99,8.04,334000.0,8.02,8.06,7.99,8.04,334000.0
2006-05-22 10:00:00,8.04,8.05,8.0,8.01,235000.0,8.04,8.05,8.0,8.01,235000.0
2006-05-22 10:05:00,8.01,8.01,7.96,8.0,496000.0,8.01,8.01,7.96,8.0,496000.0
2006-05-22 10:10:00,7.99,8.05,7.98,8.03,145000.0,7.99,8.05,7.98,8.03,145000.0
2006-05-22 10:15:00,8.04,8.1,8.02,8.07,408000.0,8.04,8.1,8.02,8.07,408000.0
2006-05-22 10:20:00,8.06,8.08,8.03,8.03,130000.0,8.06,8.08,8.03,8.03,130000.0
2006-05-22 10:25:00,8.03,8.07,7.98,8.07,297000.0,8.03,8.07,7.98,8.07,297000.0
2006-05-22 10:30:00,8.07,8.08,8.03,8.07,205000.0,8.07,8.08,8.03,8.07,205000.0
2006-05-22 10:35:00,8.07,8.12,8.05,8.07,259000.0,8.07,8.12,8.05,8.07,259000.0
2006-05-22 10:40:00,8.05,8.06,7.98,7.99,389000.0,8.05,8.06,7.98,7.99,389000.0
2006-05-22 10:45:00,8.01,8.04,7.97,7.99,272000.0,8.01,8.04,7.97,7.99,272000.0
2006-05-22 10:50:00,7.99,8.04,7.99,8.01,210000.0,7.99,8.04,7.99,8.01,210000.0
2006-05-22 10:55:00,8.02,8.06,8.02,8.02,115000.0,8.02,8.06,8.02,8.02,115000.0
2006-05-22 11:00:00,8.02,8.04,7.98,7.99,109000.0,8.02,8.04,7.98,7.99,109000.0
2006-05-22 11:05:00,7.98,8.02,7.92,7.96,501000.0,7.98,8.02,7.92,7.96,501000.0
2006-05-22 11:10:00,7.98,7.98,7.92,7.93,229000.0,7.98,7.98,7.92,7.93,229000.0
2006-05-22 11:15:00,7.93,7.96,7.93,7.96,194000.0,7.93,7.96,7.93,7.96,194000.0
2006-05-22 11:20:00,7.96,7.98,7.89,7.9,418000.0,7.96,7.98,7.89,7.9,418000.0
2006-05-22 11:25:00,7.9,7.9,7.82,7.85,446000.0,7.9,7.9,7.82,7.85,446000.0
2006-05-22 11:30:00,7.85,7.92,7.85,7.89,419000.0,7.85,7.92,7.85,7.89,419000.0
2006-05-22 11:35:00,7.89,7.93,7.89,7.91,203000.0,7.89,7.93,7.89,7.91,203000.0
2006-05-22 11:40:00,7.91,7.93,7.9,7.91,220000.0,7.91,7.93,7.9,7.91,220000.0
2006-05-22 11:45:00,7.9,7.93,7.87,7.87,193000.0,7.9,7.93,7.87,7.87,193000.0
2006-05-22 11:50:00,7.89,7.9,7.83,7.9,264000.0,7.89,7.9,7.83,7.9,264000.0
2006-05-22 11:55:00,7.9,7.95,7.88,7.92,255000.0,7.9,7.95,7.88,7.92,255000.0
2006-05-22 12:00:00,7.93,8.01,7.93,8.0,421000.0,7.93,8.01,7.93,8.0,421000.0
2006-05-22 12:05:00,8.0,8.06,8.0,8.03,544000.0,8.0,8.06,8.0,8.03,544000.0
2006-05-22 12:10:00,8.03,8.03,7.96,7.97,443000.0,8.03,8.03,7.96,7.97,443000.0
2006-05-22 12:15:00,7.97,7.98,7.92,7.95,250000.0,7.97,7.98,7.92,7.95,250000.0
2006-05-22 12:20:00,7.94,8.02,7.92,7.97,250000.0,7.94,8.02,7.92,7.97,250000.0
2006-05-22 12:25:00,7.97,8.0,7.96,7.99,122000.0,7.97,8.0,7.96,7.99,122000.0
2006-05-22 12:30:00,7.99,8.0,7.96,7.98,75000.0,7.99,8.0,7.96,7.98,75000.0
2006-05-22 12:35:00,7.97,8.0,7.94,7.98,115000.0,7.97,8.0,7.94,7.98,115000.0
2006-05-22 12:40:00,7.97,7.98,7.97,7.97,68000.0,7.97,7.98,7.97,7.97,68000.0
2006-05-22 12:45:00,7.97,8.02,7.97,7.97,125000.0,7.97,8.02,7.97,7.97,125000.0
2006-05-22 12:50:00,7.97,7.97,7.93,7.94,114000.0,7.97,7.97,7.93,7.94,114000.0
2006-05-22 12:55:00,7.94,7.98,7.91,7.93,113000.0,7.94,7.98,7.91,7.93,113000.0
2006-05-22 13:00:00,7.93,7.95,7.91,7.91,113000.0,7.93,7.95,7.91,7.91,113000.0
2006-05-22 13:05:00,7.91,7.93,7.9,7.9,147000.0,7.91,7.93,7.9,7.9,147000.0
2006-05-22 13:10:00,7.9,7.91,7.85,7.88,258000.0,7.9,7.91,7.85,7.88,258000.0
2006-05-22 13:15:00,7.88,7.9,7.87,7.87,198000.0,7.88,7.9,7.87,7.87,198000.0
2006-05-22 13:20:00,7.87,7.92,7.86,7.88,138000.0,7.87,7.92,7.86,7.88,138000.0
2006-05-22 13:25:00,7.88,7.88,7.84,7.84,281000.0,7.88,7.88,7.84,7.84,281000.0
2006-05-22 13:30:00,7.84,7.85,7.76,7.79,678000.0,7.84,7.85,7.76,7.79,678000.0
2006-05-22 13:35:00,7.79,7.83,7.78,7.81,333000.0,7.79,7.83,7.78,7.81,333000.0
2006-05-22 13:40:00,7.81,7.82,7.75,7.78,418000.0,7.81,7.82,7.75,7.78,418000.0
2006-05-22 13:45:00,7.77,7.8,7.76,7.76,129000.0,7.77,7.8,7.76,7.76,129000.0
2006-05-22 13:50:00,7.76,7.8,7.75,7.79,253000.0,7.76,7.8,7.75,7.79,253000.0
2006-05-22 13:55:00,7.79,7.79,7.76,7.76,155000.0,7.79,7.79,7.76,7.76,155000.0
2006-05-22 14:00:00,7.76,7.77,7.7,7.71,842000.0,7.76,7.77,7.7,7.71,842000.0
2006-05-22 14:05:00,7.71,7.75,7.7,7.75,195000.0,7.71,7.75,7.7,7.75,195000.0
2006-05-22 14:10:00,7.76,7.84,7.76,7.82,391000.0,7.76,7.84,7.76,7.82,391000.0
2006-05-22 14:15:00,7.83,7.9,7.82,7.88,501000.0,7.83,7.9,7.82,7.88,501000.0
2006-05-22 14:20:00,7.88,7.91,7.86,7.89,415000.0,7.88,7.91,7.86,7.89,415000.0
2006-05-22 14:25:00,7.88,7.9,7.85,7.9,202000.0,7.88,7.9,7.85,7.9,202000.0
2006-05-22 14:30:00,7.9,7.9,7.86,7.87,131000.0,7.9,7.9,7.86,7.87,131000.0
2006-05-22 14:35:00,7.88,7.88,7.86,7.86,95000.0,7.88,7.88,7.86,7.86,95000.0
2006-05-22 14:40:00,7.86,7.88,7.83,7.86,220000.0,7.86,7.88,7.83,7.86,220000.0
2006-05-22 14:45:00,7.86,7.89,7.85,7.89,116000.0,7.86,7.89,7.85,7.89,116000.0
2006-05-22 14:50:00,7.89,7.94,7.89,7.9,210000.0,7.89,7.94,7.89,7.9,210000.0
2006-05-22 14:55:00,7.9,7.92,7.85,7.85,210000.0,7.9,7.92,7.85,7.85,210000.0
2006-05-22 15:00:00,7.85,7.88,7.82,7.87,166000.0,7.85,7.88,7.82,7.87,166000.0
2006-05-22 15:05:00,7.88,7.96,7.87,7.93,378000.0,7.88,7.96,7.87,7.93,378000.0
2006-05-22 15:10:00,7.95,8.0,7.9,7.92,383000.0,7.95,8.0,7.9,7.92,383000.0
2006-05-22 15:15:00,7.93,7.94,7.9,7.93,236000.0,7.93,7.94,7.9,7.93,236000.0
2006-05-22 15:20:00,7.92,7.98,7.92,7.95,209000.0,7.92,7.98,7.92,7.95,209000.0
2006-05-22 15:25:00,7.95,8.04,7.95,7.99,705000.0,7.95,8.04,7.95,7.99,705000.0
2006-05-22 15:30:00,7.99,8.01,7.95,7.97,341000.0,7.99,8.01,7.95,7.97,341000.0
2006-05-22 15:35:00,7.98,8.02,7.97,8.0,410000.0,7.98,8.02,7.97,8.0,410000.0
2006-05-22 15:40:00,8.0,8.03,7.97,7.98,579000.0,8.0,8.03,7.97,7.98,579000.0
2006-05-22 15:45:00,7.98,7.99,7.96,7.98,386000.0,7.98,7.99,7.96,7.98,386000.0
2006-05-22 15:50:00,7.98,7.98,7.88,7.9,604000.0,7.98,7.98,7.88,7.9,604000.0
2006-05-22 15:55:00,7.89,7.91,7.87,7.87,584000.0,7.89,7.91,7.87,7.87,584000.0
2006-05-23 09:30:00,8.09,8.1,8.0,8.05,698000.0,8.09,8.1,8.0,8.05,698000.0
2006-05-23 09:35:00,8.05,8.12,8.03,8.07,412000.0,8.05,8.12,8.03,8.07,412000.0
2006-05-23 09:40:00,8.08,8.14,8.07,8.13,360000.0,8.08,8.14,8.07,8.13,360000.0
2006-05-23 09:45:00,8.14,8.15,8.11,8.11,382000.0,8.14,8.15,8.11,8.11,382000.0
2006-05-23 09:50:00,8.11,8.13,8.04,8.09,609000.0,8.11,8.13,8.04,8.09,609000.0
2006-05-23 09:55:00,8.09,8.09,8.05,8.08,221000.0,8.09,8.09,8.05,8.08,221000.0
2006-05-23 10:00:00,8.08,8.11,8.08,8.09,287000.0,8.08,8.11,8.08,8.09,287000.0
2006-05-23 10:05:00,8.09,8.18,8.09,8.17,470000.0,8.09,8.18,8.09,8.17,470000.0
2006-05-23 10:10:00,8.17,8.18,8.11,8.16,670000.0,8.17,8.18,8.11,8.16,670000.0
2006-05-23 10:15:00,8.16,8.16,8.12,8.14,325000.0,8.16,8.16,8.12,8.14,325000.0
2006-05-23 10:20:00,8.15,8.27,8.13,8.26,1114000.0,8.15,8.27,8.13,8.26,1114000.0
2006-05-23 10:25:00,8.25,8.26,8.17,8.22,740000.0,8.25,8.26,8.17,8.22,740000.0
2006-05-23 10:30:00,8.22,8.31,8.22,8.3,1108000.0,8.22,8.31,8.22,8.3,1108000.0
2006-05-23 10:35:00,8.31,8.33,8.28,8.31,794000.0,8.31,8.33,8.28,8.31,794000.0
2006-05-23 10:40:00,8.31,8.31,8.23,8.23,537000.0,8.31,8.31,8.23,8.23,537000.0
2006-05-23 10:45:00,8.23,8.26,8.18,8.2,383000.0,8.23,8.26,8.18,8.2,383000.0
2006-05-23 10:50:00,8.21,8.27,8.2,8.25,270000.0,8.21,8.27,8.2,8.25,270000.0
2006-05-23 10:55:00,8.25,8.27,8.22,8.24,233000.0,8.25,8.27,8.22,8.24,233000.0
2006-05-23 11:00:00,8.25,8.27,8.23,8.26,263000.0,8.25,8.27,8.23,8.26,263000.0
2006-05-23 11:05:00,8.26,8.26,8.2,8.2,238000.0,8.26,8.26,8.2,8.2,238000.0
2006-05-23 11:10:00,8.2,8.22,8.19,8.2,262000.0,8.2,8.22,8.19,8.2,262000.0
2006-05-23 11:15:00,8.21,8.21,8.13,8.18,403000.0,8.21,8.21,8.13,8.18,403000.0
2006-05-23 11:20:00,8.19,8.2,8.16,8.16,135000.0,8.19,8.2,8.16,8.16,135000.0
2006-05-23 11:25:00,8.17,8.21,8.17,8.2,95000.0,8.17,8.21,8.17,8.2,95000.0
2006-05-23 11:30:00,8.2,8.21,8.19,8.19,94000.0,8.2,8.21,8.19,8.19,94000.0
2006-05-23 11:35:00,8.19,8.25,8.19,8.23,370000.0,8.19,8.25,8.19,8.23,370000.0
2006-05-23 11:40:00,8.22,8.23,8.21,8.23,95000.0,8.22,8.23,8.21,8.23,95000.0
2006-05-23 11:45:00,8.22,8.25,8.2,8.23,115000.0,8.22,8.25,8.2,8.23,115000.0
2006-05-23 11:50:00,8.22,8.25,8.2,8.22,230000.0,8.22,8.25,8.2,8.22,230000.0
2006-05-23 11:55:00,8.22,8.22,8.17,8.18,125000.0,8.22,8.22,8.17,8.18,125000.0
2006-05-23 12:00:00,8.17,8.2,8.17,8.18,121000.0,8.17,8.2,8.17,8.18,121000.0
2006-05-23 12:05:00,8.18,8.22,8.18,8.22,111000.0,8.18,8.22,8.18,8.22,111000.0
2006-05-23 12:10:00,8.22,8.22,8.21,8.21,45000.0,8.22,8.22,8.21,8.21,45000.0
2006-05-23 12:15:00,8.21,8.24,8.21,8.23,158000.0,8.21,8.24,8.21,8.23,158000.0
2006-05-23 12:20:00,8.22,8.24,8.22,8.22,82000.0,8.22,8.24,8.22,8.22,82000.0
2006-05-23 12:25:00,8.22,8.24,8.21,8.22,82000.0,8.22,8.24,8.21,8.22,82000.0
2006-05-23 12:30:00,8.22,8.22,8.2,8.21,99000.0,8.22,8.22,8.2,8.21,99000.0
2006-05-23 12:35:00,8.22,8.22,8.21,8.21,39000.0,8.22,8.22,8.21,8.21,39000.0
2006-05-23 12:40:00,8.22,8.22,8.22,8.22,20000.0,8.22,8.22,8.22,8.22,20000.0
2006-05-23 12:45:00,8.22,8.22,8.22,8.22,71000.0,8.22,8.22,8.22,8.22,71000.0
2006-05-23 12:50:00,8.22,8.23,8.21,8.22,142000.0,8.22,8.23,8.21,8.22,142000.0
2006-05-23 12:55:00,8.22,8.22,8.18,8.19,91000.0,8.22,8.22,8.18,8.19,91000.0
2006-05-23 13:00:00,8.19,8.22,8.19,8.22,80000.0,8.19,8.22,8.19,8.22,80000.0
2006-05-23 13:05:00,8.22,8.22,8.19,8.19,51000.0,8.22,8.22,8.19,8.19,51000.0
2006-05-23 13:10:00,8.2,8.24,8.2,8.24,115000.0,8.2,8.24,8.2,8.24,115000.0
2006-05-23 13:15:00,8.24,8.29,8.24,8.29,323000.0,8.24,8.29,8.24,8.29,323000.0
2006-05-23 13:20:00,8.29,8.3,8.25,8.29,330000.0,8.29,8.3,8.25,8.29,330000.0
2006-05-23 13:25:00,8.29,8.34,8.28,8.3,873000.0,8.29,8.34,8.28,8.3,873000.0
2006-05-23 13:30:00,8.29,8.32,8.28,8.3,223000.0,8.29,8.32,8.28,8.3,223000.0
2006-05-23 13:35:00,8.3,8.32,8.25,8.28,196000.0,8.3,8.32,8.25,8.28,196000.0
2006-05-23 13:40:00,8.27,8.27,8.26,8.27,46000.0,8.27,8.27,8.26,8.27,46000.0
2006-05-23 13:45:00,8.27,8.31,8.27,8.29,281000.0,8.27,8.31,8.27,8.29,281000.0
2006-05-23 13:50:00,8.29,8.33,8.29,8.3,153000.0,8.29,8.33,8.29,8.3,153000.0
2006-05-23 13:55:00,8.3,8.31,8.25,8.27,162000.0,8.3,8.31,8.25,8.27,162000.0
2006-05-23 14:00:00,8.27,8.31,8.26,8.31,109000.0,8.27,8.31,8.26,8.31,109000.0
2006-05-23 14:05:00,8.31,8.32,8.27,8.27,230000.0,8.31,8.32,8.27,8.27,230000.0
2006-05-23 14:10:00,8.27,8.3,8.26,8.3,257000.0,8.27,8.3,8.26,8.3,257000.0
2006-05-23 14:15:00,8.3,8.32,8.25,8.25,311000.0,8.3,8.32,8.25,8.25,311000.0
2006-05-23 14:20:00,8.25,8.26,8.21,8.22,447000.0,8.25,8.26,8.21,8.22,447000.0
2006-05-23 14:25:00,8.23,8.25,8.22,8.22,169000.0,8.23,8.25,8.22,8.22,169000.0
2006-05-23 14:30:00,8.22,8.22,8.2,8.22,153000.0,8.22,8.22,8.2,8.22,153000.0
2006-05-23 14:35:00,8.22,8.22,8.18,8.18,234000.0,8.22,8.22,8.18,8.18,234000.0
2006-05-23 14:40:00,8.18,8.18,8.1,8.12,729000.0,8.18,8.18,8.1,8.12,729000.0
2006-05-23 14:45:00,8.13,8.14,8.12,8.13,192000.0,8.13,8.14,8.12,8.13,192000.0
2006-05-23 14:50:00,8.14,8.15,8.13,8.13,341000.0,8.14,8.15,8.13,8.13,341000.0
2006-05-23 14:55:00,8.13,8.14,8.1,8.14,327000.0,8.13,8.14,8.1,8.14,327000.0
2006-05-23 15:00:00,8.13,8.19,8.13,8.18,256000.0,8.13,8.19,8.13,8.18,256000.0
2006-05-23 15:05:00,8.18,8.29,8.18,8.23,680000.0,8.18,8.29,8.18,8.23,680000.0
2006-05-23 15:10:00,8.23,8.3,8.21,8.27,684000.0,8.23,8.3,8.21,8.27,684000.0
2006-05-23 15:15:00,8.29,8.3,8.25,8.27,391000.0,8.29,8.3,8.25,8.27,391000.0
2006-05-23 15:20:00,8.28,8.28,8.23,8.27,229000.0,8.28,8.28,8.23,8.27,229000.0
2006-05-23 15:25:00,8.27,8.27,8.21,8.21,268000.0,8.27,8.27,8.21,8.21,268000.0
2006-05-23 15:30:00,8.21,8.23,8.16,8.22,397000.0,8.21,8.23,8.16,8.22,397000.0
2006-05-23 15:35:00,8.22,8.28,8.22,8.28,434000.0,8.22,8.28,8.22,8.28,434000.0
2006-05-23 15:40:00,8.28,8.28,8.2,8.25,438000.0,8.28,8.28,8.2,8.25,438000.0
2006-05-23 15:45:00,8.24,8.25,8.2,8.25,258000.0,8.24,8.25,8.2,8.25,258000.0
2006-05-23 15:50:00,8.25,8.25,8.2,8.2,640000.0,8.25,8.25,8.2,8.2,640000.0
2006-05-23 15:55:00,8.21,8.25,8.18,8.22,599000.0,8.21,8.25,8.18,8.22,599000.0
2006-05-24 09:30:00,8.21,8.22,8.11,8.19,400000.0,8.21,8.22,8.11,8.19,400000.0
2006-05-24 09:35:00,8.19,8.39,8.19,8.28,1182000.0,8.19,8.39,8.19,8.28,1182000.0
2006-05-24 09:40:00,8.3,8.36,8.22,8.36,803000.0,8.3,8.36,8.22,8.36,803000.0
2006-05-24 09:45:00,8.36,8.4,8.27,8.3,901000.0,8.36,8.4,8.27,8.3,901000.0
2006-05-24 09:50:00,8.3,8.36,8.25,8.27,426000.0,8.3,8.36,8.25,8.27,426000.0
2006-05-24 09:55:00,8.27,8.35,8.26,8.29,278000.0,8.27,8.35,8.26,8.29,278000.0
2006-05-24 10:00:00,8.29,8.33,8.23,8.29,427000.0,8.29,8.33,8.23,8.29,427000.0
2006-05-24 10:05:00,8.28,8.34,8.26,8.32,374000.0,8.28,8.34,8.26,8.32,374000.0
2006-05-24 10:10:00,8.32,8.32,8.25,8.26,479000.0,8.32,8.32,8.25,8.26,479000.0
2006-05-24 10:15:00,8.26,8.3,8.25,8.29,258000.0,8.26,8.3,8.25,8.29,258000.0
2006-05-24 10:20:00,8.29,8.3,8.24,8.26,300000.0,8.29,8.3,8.24,8.26,300000.0
2006-05-24 10:25:00,8.26,8.33,8.26,8.3,259000.0,8.26,8.33,8.26,8.3,259000.0
2006-05-24 10:30:00,8.29,8.29,8.26,8.27,229000.0,8.29,8.29,8.26,8.27,229000.0
2006-05-24 10:35:00,8.26,8.3,8.26,8.28,171000.0,8.26,8.3,8.26,8.28,171000.0
2006-05-24 10:40:00,8.28,8.28,8.25,8.25,197000.0,8.28,8.28,8.25,8.25,197000.0
2006-05-24 10:45:00,8.25,8.29,8.14,8.19,700000.0,8.25,8.29,8.14,8.19,700000.0
2006-05-24 10:50:00,8.19,8.21,8.18,8.18,177000.0,8.19,8.21,8.18,8.18,177000.0
2006-05-24 10:55:00,8.18,8.18,8.17,8.18,111000.0,8.18,8.18,8.17,8.18,111000.0
2006-05-24 11:00:00,8.18,8.19,8.11,8.12,222000.0,8.18,8.19,8.11,8.12,222000.0
2006-05-24 11:05:00,8.12,8.17,8.11,8.13,168000.0,8.12,8.17,8.11,8.13,168000.0
2006-05-24 11:10:00,8.12,8.14,8.12,8.13,187000.0,8.12,8.14,8.12,8.13,187000.0
2006-05-24 11:15:00,8.15,8.15,8.07,8.09,590000.0,8.15,8.15,8.07,8.09,590000.0
2006-05-24 11:20:00,8.08,8.18,8.06,8.14,307000.0,8.08,8.18,8.06,8.14,307000.0
2006-05-24 11:25:00,8.15,8.15,8.03,8.04,281000.0,8.15,8.15,8.03,8.04,281000.0
2006-05-24 11:30:00,8.06,8.07,8.0,8.0,529000.0,8.06,8.07,8.0,8.0,529000.0
2006-05-24 11:35:00,8.0,8.11,8.0,8.05,259000.0,8.0,8.11,8.0,8.05,259000.0
2006-05-24 11:40:00,8.05,8.1,8.05,8.06,152000.0,8.05,8.1,8.05,8.06,152000.0
2006-05-24 11:45:00,8.05,8.1,8.04,8.07,207000.0,8.05,8.1,8.04,8.07,207000.0
2006-05-24 11:50:00,8.07,8.15,8.06,8.14,217000.0,8.07,8.15,8.06,8.14,217000.0
2006-05-24 11:55:00,8.14,8.15,8.09,8.12,182000.0,8.14,8.15,8.09,8.12,182000.0
2006-05-24 12:00:00,8.12,8.15,8.05,8.09,206000.0,8.12,8.15,8.05,8.09,206000.0
2006-05-24 12:05:00,8.09,8.13,8.08,8.13,136000.0,8.09,8.13,8.08,8.13,136000.0
2006-05-24 12:10:00,8.13,8.14,8.11,8.13,92000.0,8.13,8.14,8.11,8.13,92000.0
2006-05-24 12:15:00,8.13,8.13,8.11,8.11,98000.0,8.13,8.13,8.11,8.11,98000.0
2006-05-24 12:20:00,8.1,8.1,8.08,8.08,48000.0,8.1,8.1,8.08,8.08,48000.0
2006-05-24 12:25:00,8.08,8.12,8.08,8.09,96000.0,8.08,8.12,8.08,8.09,96000.0
2006-05-24 12:30:00,8.1,8.1,8.09,8.09,504000.0,8.1,8.1,8.09,8.09,504000.0
2006-05-24 12:35:00,8.09,8.16,8.09,8.12,256000.0,8.09,8.16,8.09,8.12,256000.0
2006-05-24 12:40:00,8.12,8.15,8.12,8.12,126000.0,8.12,8.15,8.12,8.12,126000.0
2006-05-24 12:45:00,8.13,8.19,8.13,8.14,191000.0,8.13,8.19,8.13,8.14,191000.0
2006-05-24 12:50:00,8.16,8.17,8.1,8.11,59000.0,8.16,8.17,8.1,8.11,59000.0
2006-05-24 12:55:00,8.11,8.14,8.08,8.08,177000.0,8.11,8.14,8.08,8.08,177000.0
2006-05-24 13:00:00,8.08,8.1,8.07,8.08,203000.0,8.08,8.1,8.07,8.08,203000.0
2006-05-24 13:05:00,8.08,8.11,8.08,8.1,108000.0,8.08,8.11,8.08,8.1,108000.0
2006-05-24 13:10:00,8.1,8.12,8.1,8.1,80000.0,8.1,8.12,8.1,8.1,80000.0
2006-05-24 13:15:00,8.1,8.11,8.09,8.09,209000.0,8.1,8.11,8.09,8.09,209000.0
2006-05-24 13:20:00,8.09,8.1,8.09,8.09,151000.0,8.09,8.1,8.09,8.09,151000.0
2006-05-24 13:25:00,8.09,8.1,8.08,8.09,235000.0,8.09,8.1,8.08,8.09,235000.0
2006-05-24 13:30:00,8.09,8.09,8.03,8.04,645000.0,8.09,8.09,8.03,8.04,645000.0
2006-05-24 13:35:00,8.04,8.05,8.0,8.04,272000.0,8.04,8.05,8.0,8.04,272000.0
2006-05-24 13:40:00,8.03,8.04,7.9,7.91,741000.0,8.03,8.04,7.9,7.91,741000.0
2006-05-24 13:45:00,7.92,7.98,7.9,7.96,647000.0,7.92,7.98,7.9,7.96,647000.0
2006-05-24 13:50:00,7.97,8.05,7.96,8.03,236000.0,7.97,8.05,7.96,8.03,236000.0
2006-05-24 13:55:00,8.03,8.09,8.01,8.06,326000.0,8.03,8.09,8.01,8.06,326000.0
2006-05-24 14:00:00,8.05,8.15,8.03,8.13,659000.0,8.05,8.15,8.03,8.13,659000.0
2006-05-24 14:05:00,8.13,8.14,8.09,8.1,172000.0,8.13,8.14,8.09,8.1,172000.0
2006-05-24 14:10:00,8.1,8.14,8.1,8.13,250000.0,8.1,8.14,8.1,8.13,250000.0
2006-05-24 14:15:00,8.13,8.17,8.12,8.16,343000.0,8.13,8.17,8.12,8.16,343000.0
2006-05-24 14:20:00,8.16,8.17,8.09,8.09,330000.0,8.16,8.17,8.09,8.09,330000.0
2006-05-24 14:25:00,8.08,8.11,8.03,8.08,231000.0,8.08,8.11,8.03,8.08,231000.0
2006-05-24 14:30:00,8.07,8.11,8.05,8.09,299000.0,8.07,8.11,8.05,8.09,299000.0
2006-05-24 14:35:00,8.08,8.11,8.07,8.11,380000.0,8.08,8.11,8.07,8.11,380000.0
2006-05-24 14:40:00,8.1,8.15,8.1,8.14,273000.0,8.1,8.15,8.1,8.14,273000.0
2006-05-24 14:45:00,8.15,8.22,8.14,8.18,409000.0,8.15,8.22,8.14,8.18,409000.0
2006-05-24 14:50:00,8.19,8.19,8.11,8.18,228000.0,8.19,8.19,8.11,8.18,228000.0
2006-05-24 14:55:00,8.18,8.2,8.14,8.2,152000.0,8.18,8.2,8.14,8.2,152000.0
2006-05-24 15:00:00,8.2,8.25,8.2,8.24,503000.0,8.2,8.25,8.2,8.24,503000.0
2006-05-24 15:05:00,8.24,8.28,8.21,8.24,450000.0,8.24,8.28,8.21,8.24,450000.0
2006-05-24 15:10:00,8.22,8.23,8.13,8.18,393000.0,8.22,8.23,8.13,8.18,393000.0
2006-05-24 15:15:00,8.17,8.2,8.15,8.18,349000.0,8.17,8.2,8.15,8.18,349000.0
2006-05-24 15:20:00,8.18,8.2,8.18,8.19,202000.0,8.18,8.2,8.18,8.19,202000.0
2006-05-24 15:25:00,8.17,8.23,8.17,8.2,202000.0,8.17,8.23,8.17,8.2,202000.0
2006-05-24 15:30:00,8.21,8.29,8.21,8.26,310000.0,8.21,8.29,8.21,8.26,310000.0
2006-05-24 15:35:00,8.28,8.3,8.26,8.3,455000.0,8.28,8.3,8.26,8.3,455000.0
2006-05-24 15:40:00,8.3,8.38,8.3,8.35,1067000.0,8.3,8.38,8.3,8.35,1067000.0
2006-05-24 15:45:00,8.34,8.39,8.31,8.39,650000.0,8.34,8.39,8.31,8.39,650000.0
2006-05-24 15:50:00,8.39,8.4,8.35,8.39,1289000.0,8.39,8.4,8.35,8.39,1289000.0
2006-05-24 15:55:00,8.38,8.4,8.33,8.4,1081000.0,8.38,8.4,8.33,8.4,1081000.0
2006-05-25 09:30:00,8.5,8.58,8.43,8.47,1266000.0,8.5,8.58,8.43,8.47,1266000.0
2006-05-25 09:35:00,8.47,8.55,8.4,8.44,696000.0,8.47,8.55,8.4,8.44,696000.0
2006-05-25 09:40:00,8.43,8.44,8.36,8.44,556000.0,8.43,8.44,8.36,8.44,556000.0
2006-05-25 09:45:00,8.44,8.49,8.42,8.49,462000.0,8.44,8.49,8.42,8.49,462000.0
2006-05-25 09:50:00,8.48,8.49,8.41,8.46,374000.0,8.48,8.49,8.41,8.46,374000.0
2006-05-25 09:55:00,8.46,8.47,8.39,8.41,326000.0,8.46,8.47,8.39,8.41,326000.0
2006-05-25 10:00:00,8.41,8.43,8.36,8.38,236000.0,8.41,8.43,8.36,8.38,236000.0
2006-05-25 10:05:00,8.38,8.41,8.36,8.39,242000.0,8.38,8.41,8.36,8.39,242000.0
2006-05-25 10:10:00,8.39,8.4,8.31,8.35,380000.0,8.39,8.4,8.31,8.35,380000.0
2006-05-25 10:15:00,8.35,8.38,8.33,8.35,191000.0,8.35,8.38,8.33,8.35,191000.0
2006-05-25 10:20:00,8.35,8.35,8.22,8.28,443000.0,8.35,8.35,8.22,8.28,443000.0
2006-05-25 10:25:00,8.24,8.29,8.22,8.25,252000.0,8.24,8.29,8.22,8.25,252000.0
2006-05-25 10:30:00,8.25,8.3,8.22,8.24,216000.0,8.25,8.3,8.22,8.24,216000.0
2006-05-25 10:35:00,8.24,8.25,8.2,8.21,404000.0,8.24,8.25,8.2,8.21,404000.0
2006-05-25 10:40:00,8.21,8.22,8.16,8.2,739000.0,8.21,8.22,8.16,8.2,739000.0
2006-05-25 10:45:00,8.22,8.23,8.19,8.22,506000.0,8.22,8.23,8.19,8.22,506000.0
2006-05-25 10:50:00,8.22,8.22,8.13,8.2,709000.0,8.22,8.22,8.13,8.2,709000.0
2006-05-25 10:55:00,8.15,8.2,8.15,8.18,335000.0,8.15,8.2,8.15,8.18,335000.0
2006-05-25 11:00:00,8.18,8.19,8.13,8.16,295000.0,8.18,8.19,8.13,8.16,295000.0
2006-05-25 11:05:00,8.17,8.2,8.16,8.2,442000.0,8.17,8.2,8.16,8.2,442000.0
2006-05-25 11:10:00,8.2,8.2,8.18,8.19,236000.0,8.2,8.2,8.18,8.19,236000.0
2006-05-25 11:15:00,8.19,8.2,8.18,8.2,88000.0,8.19,8.2,8.18,8.2,88000.0
2006-05-25 11:20:00,8.2,8.24,8.18,8.21,318000.0,8.2,8.24,8.18,8.21,318000.0
2006-05-25 11:25:00,8.2,8.23,8.2,8.22,83000.0,8.2,8.23,8.2,8.22,83000.0
2006-05-25 11:30:00,8.21,8.29,8.21,8.25,296000.0,8.21,8.29,8.21,8.25,296000.0
2006-05-25 11:35:00,8.26,8.26,8.21,8.25,193000.0,8.26,8.26,8.21,8.25,193000.0
2006-05-25 11:40:00,8.25,8.26,8.22,8.25,169000.0,8.25,8.26,8.22,8.25,169000.0
2006-05-25 11:45:00,8.24,8.24,8.18,8.21,215000.0,8.24,8.24,8.18,8.21,215000.0
2006-05-25 11:50:00,8.21,8.22,8.2,8.22,110000.0,8.21,8.22,8.2,8.22,110000.0
2006-05-25 11:55:00,8.23,8.24,8.21,8.24,75000.0,8.23,8.24,8.21,8.24,75000.0
2006-05-25 12:00:00,8.24,8.24,8.19,8.19,178000.0,8.24,8.24,8.19,8.19,178000.0
2006-05-25 12:05:00,8.19,8.2,8.18,8.19,140000.0,8.19,8.2,8.18,8.19,140000.0
2006-05-25 12:10:00,8.19,8.2,8.19,8.2,62000.0,8.19,8.2,8.19,8.2,62000.0
2006-05-25 12:15:00,8.2,8.2,8.15,8.16,153000.0,8.2,8.2,8.15,8.16,153000.0
2006-05-25 12:20:00,8.16,8.17,8.14,8.16,194000.0,8.16,8.17,8.14,8.16,194000.0
2006-05-25 12:25:00,8.16,8.18,8.16,8.16,135000.0,8.16,8.18,8.16,8.16,135000.0
2006-05-25 12:30:00,8.16,8.16,8.13,8.13,276000.0,8.16,8.16,8.13,8.13,276000.0
2006-05-25 12:35:00,8.14,8.17,8.13,8.15,298000.0,8.14,8.17,8.13,8.15,298000.0
2006-05-25 12:40:00,8.15,8.15,8.13,8.13,201000.0,8.15,8.15,8.13,8.13,201000.0
2006-05-25 12:45:00,8.13,8.14,8.08,8.08,491000.0,8.13,8.14,8.08,8.08,491000.0
2006-05-25 12:50:00,8.08,8.13,8.08,8.1,194000.0,8.08,8.13,8.08,8.1,194000.0
2006-05-25 12:55:00,8.1,8.1,8.05,8.09,779000.0,8.1,8.1,8.05,8.09,779000.0
2006-05-25 13:00:00,8.09,8.1,8.05,8.07,628000.0,8.09,8.1,8.05,8.07,628000.0
2006-05-25 13:05:00,8.07,8.09,8.06,8.09,170000.0,8.07,8.09,8.06,8.09,170000.0
2006-05-25 13:10:00,8.09,8.09,8.06,8.07,204000.0,8.09,8.09,8.06,8.07,204000.0
2006-05-25 13:15:00,8.07,8.1,8.06,8.09,375000.0,8.07,8.1,8.06,8.09,375000.0
2006-05-25 13:20:00,8.09,8.12,8.06,8.09,741000.0,8.09,8.12,8.06,8.09,741000.0
2006-05-25 13:25:00,8.09,8.09,8.07,8.08,493000.0,8.09,8.09,8.07,8.08,493000.0
2006-05-25 13:30:00,8.08,8.17,8.08,8.14,466000.0,8.08,8.17,8.08,8.14,466000.0
2006-05-25 13:35:00,8.14,8.15,8.09,8.11,354000.0,8.14,8.15,8.09,8.11,354000.0
2006-05-25 13:40:00,8.11,8.16,8.1,8.16,160000.0,8.11,8.16,8.1,8.16,160000.0
2006-05-25 13:45:00,8.17,8.17,8.12,8.15,362000.0,8.17,8.17,8.12,8.15,362000.0
2006-05-25 13:50:00,8.15,8.16,8.1,8.11,308000.0,8.15,8.16,8.1,8.11,308000.0
2006-05-25 13:55:00,8.11,8.12,8.08,8.1,385000.0,8.11,8.12,8.08,8.1,385000.0
2006-05-25 14:00:00,8.09,8.1,8.06,8.07,210000.0,8.09,8.1,8.06,8.07,210000.0
2006-05-25 14:05:00,8.07,8.11,8.06,8.1,187000.0,8.07,8.11,8.06,8.1,187000.0
2006-05-25 14:10:00,8.1,8.11,8.07,8.09,139000.0,8.1,8.11,8.07,8.09,139000.0
2006-05-25 14:15:00,8.09,8.14,8.09,8.12,225000.0,8.09,8.14,8.09,8.12,225000.0
2006-05-25 14:20:00,8.13,8.15,8.12,8.15,339000.0,8.13,8.15,8.12,8.15,339000.0
2006-05-25 14:25:00,8.14,8.18,8.11,8.12,458000.0,8.14,8.18,8.11,8.12,458000.0
2006-05-25 14:30:00,8.11,8.12,8.08,8.11,254000.0,8.11,8.12,8.08,8.11,254000.0
2006-05-25 14:35:00,8.11,8.12,8.1,8.1,161000.0,8.11,8.12,8.1,8.1,161000.0
2006-05-25 14:40:00,8.1,8.12,8.1,8.11,258000.0,8.1,8.12,8.1,8.11,258000.0
2006-05-25 14:45:00,8.11,8.12,8.06,8.08,361000.0,8.11,8.12,8.06,8.08,361000.0
2006-05-25 14:50:00,8.09,8.1,8.02,8.06,563000.0,8.09,8.1,8.02,8.06,563000.0
2006-05-25 14:55:00,8.06,8.06,8.03,8.03,229000.0,8.06,8.06,8.03,8.03,229000.0
2006-05-25 15:00:00,8.05,8.05,7.97,7.98,859000.0,8.05,8.05,7.97,7.98,859000.0
2006-05-25 15:05:00,7.98,8.04,7.97,8.02,359000.0,7.98,8.04,7.97,8.02,359000.0
2006-05-25 15:10:00,8.02,8.05,8.01,8.04,162000.0,8.02,8.05,8.01,8.04,162000.0
2006-05-25 15:15:00,8.04,8.08,8.01,8.06,329000.0,8.04,8.08,8.01,8.06,329000.0
2006-05-25 15:20:00,8.07,8.08,8.06,8.08,249000.0,8.07,8.08,8.06,8.08,249000.0
2006-05-25 15:25:00,8.08,8.11,8.01,8.02,635000.0,8.08,8.11,8.01,8.02,635000.0
2006-05-25 15:30:00,8.02,8.06,8.02,8.04,300000.0,8.02,8.06,8.02,8.04,300000.0
2006-05-25 15:35:00,8.04,8.04,8.01,8.02,391000.0,8.04,8.04,8.01,8.02,391000.0
2006-05-25 15:40:00,8.02,8.03,8.0,8.0,419000.0,8.02,8.03,8.0,8.0,419000.0
2006-05-25 15:45:00,8.01,8.01,7.95,7.96,761000.0,8.01,8.01,7.95,7.96,761000.0
2006-05-25 15:50:00,7.95,8.0,7.95,7.96,780000.0,7.95,8.0,7.95,7.96,780000.0
2006-05-25 15:55:00,7.96,7.97,7.91,7.94,1453000.0,7.96,7.97,7.91,7.94,1453000.0
2006-05-26 09:30:00,8.11,8.12,7.95,8.01,1191000.0,8.11,8.12,7.95,8.01,1191000.0
2006-05-26 09:35:00,8.01,8.02,7.98,8.02,673000.0,8.01,8.02,7.98,8.02,673000.0
2006-05-26 09:40:00,8.01,8.02,7.86,7.88,1046000.0,8.01,8.02,7.86,7.88,1046000.0
2006-05-26 09:45:00,7.89,7.93,7.87,7.87,291000.0,7.89,7.93,7.87,7.87,291000.0
2006-05-26 09:50:00,7.87,7.93,7.87,7.93,198000.0,7.87,7.93,7.87,7.93,198000.0
2006-05-26 09:55:00,7.93,8.01,7.93,8.0,384000.0,7.93,8.01,7.93,8.0,384000.0
2006-05-26 10:00:00,8.0,8.01,7.98,8.01,253000.0,8.0,8.01,7.98,8.01,253000.0
2006-05-26 10:05:00,8.01,8.01,7.94,7.96,221000.0,8.01,8.01,7.94,7.96,221000.0
2006-05-26 10:10:00,7.96,8.02,7.96,8.01,317000.0,7.96,8.02,7.96,8.01,317000.0
2006-05-26 10:15:00,8.01,8.05,7.99,7.99,301000.0,8.01,8.05,7.99,7.99,301000.0
2006-05-26 10:20:00,7.99,8.01,7.99,8.0,102000.0,7.99,8.01,7.99,8.0,102000.0
2006-05-26 10:25:00,8.0,8.0,7.95,7.95,158000.0,8.0,8.0,7.95,7.95,158000.0
2006-05-26 10:30:00,7.95,7.98,7.95,7.96,123000.0,7.95,7.98,7.95,7.96,123000.0
2006-05-26 10:35:00,7.95,7.96,7.89,7.92,300000.0,7.95,7.96,7.89,7.92,300000.0
2006-05-26 10:40:00,7.92,7.92,7.88,7.88,383000.0,7.92,7.92,7.88,7.88,383000.0
2006-05-26 10:45:00,7.88,7.92,7.88,7.9,357000.0,7.88,7.92,7.88,7.9,357000.0
2006-05-26 10:50:00,7.9,7.92,7.89,7.9,153000.0,7.9,7.92,7.89,7.9,153000.0
2006-05-26 10:55:00,7.9,7.93,7.9,7.92,127000.0,7.9,7.93,7.9,7.92,127000.0
2006-05-26 11:00:00,7.92,8.0,7.92,7.96,164000.0,7.92,8.0,7.92,7.96,164000.0
2006-05-26 11:05:00,7.96,7.98,7.93,7.93,237000.0,7.96,7.98,7.93,7.93,237000.0
2006-05-26 11:10:00,7.95,7.96,7.94,7.95,70000.0,7.95,7.96,7.94,7.95,70000.0
2006-05-26 11:15:00,7.96,7.97,7.94,7.96,118000.0,7.96,7.97,7.94,7.96,118000.0
2006-05-26 11:20:00,7.96,7.97,7.95,7.96,62000.0,7.96,7.97,7.95,7.96,62000.0
2006-05-26 11:25:00,7.97,7.99,7.95,7.96,127000.0,7.97,7.99,7.95,7.96,127000.0
2006-05-26 11:30:00,7.96,7.96,7.93,7.95,135000.0,7.96,7.96,7.93,7.95,135000.0
2006-05-26 11:35:00,7.94,7.96,7.93,7.96,170000.0,7.94,7.96,7.93,7.96,170000.0
2006-05-26 11:40:00,7.97,7.98,7.95,7.96,102000.0,7.97,7.98,7.95,7.96,102000.0
2006-05-26 11:45:00,7.95,7.96,7.93,7.95,195000.0,7.95,7.96,7.93,7.95,195000.0
2006-05-26 11:50:00,7.95,7.95,7.89,7.89,361000.0,7.95,7.95,7.89,7.89,361000.0
2006-05-26 11:55:00,7.9,7.92,7.88,7.9,253000.0,7.9,7.92,7.88,7.9,253000.0
2006-05-26 12:00:00,7.9,7.92,7.89,7.92,141000.0,7.9,7.92,7.89,7.92,141000.0
2006-05-26 12:05:00,7.92,7.92,7.89,7.91,94000.0,7.92,7.92,7.89,7.91,94000.0
2006-05-26 12:10:00,7.91,7.91,7.88,7.89,101000.0,7.91,7.91,7.88,7.89,101000.0
2006-05-26 12:15:00,7.9,7.9,7.89,7.9,75000.0,7.9,7.9,7.89,7.9,75000.0
2006-05-26 12:20:00,7.9,7.9,7.89,7.9,75000.0,7.9,7.9,7.89,7.9,75000.0
2006-05-26 12:25:00,7.9,7.9,7.89,7.9,69000.0,7.9,7.9,7.89,7.9,69000.0
2006-05-26 12:30:00,7.9,7.9,7.89,7.89,144000.0,7.9,7.9,7.89,7.89,144000.0
2006-05-26 12:35:00,7.89,7.89,7.84,7.85,917000.0,7.89,7.89,7.84,7.85,917000.0
2006-05-26 12:40:00,7.85,7.9,7.81,7.82,491000.0,7.85,7.9,7.81,7.82,491000.0
2006-05-26 12:45:00,7.82,7.84,7.81,7.83,358000.0,7.82,7.84,7.81,7.83,358000.0
2006-05-26 12:50:00,7.83,7.83,7.8,7.82,476000.0,7.83,7.83,7.8,7.82,476000.0
2006-05-26 12:55:00,7.81,7.84,7.8,7.8,231000.0,7.81,7.84,7.8,7.8,231000.0
2006-05-26 13:00:00,7.8,7.82,7.8,7.82,133000.0,7.8,7.82,7.8,7.82,133000.0
2006-05-26 13:05:00,7.82,7.87,7.82,7.85,227000.0,7.82,7.87,7.82,7.85,227000.0
2006-05-26 13:10:00,7.85,7.86,7.83,7.83,180000.0,7.85,7.86,7.83,7.83,180000.0
2006-05-26 13:15:00,7.83,7.85,7.82,7.85,91000.0,7.83,7.85,7.82,7.85,91000.0
2006-05-26 13:20:00,7.85,7.85,7.83,7.83,111000.0,7.85,7.85,7.83,7.83,111000.0
2006-05-26 13:25:00,7.83,7.84,7.82,7.83,78000.0,7.83,7.84,7.82,7.83,78000.0
2006-05-26 13:30:00,7.82,7.82,7.8,7.8,166000.0,7.82,7.82,7.8,7.8,166000.0
2006-05-26 13:35:00,7.8,7.82,7.78,7.81,496000.0,7.8,7.82,7.78,7.81,496000.0
2006-05-26 13:40:00,7.8,7.85,7.8,7.83,91000.0,7.8,7.85,7.8,7.83,91000.0
2006-05-26 13:45:00,7.83,7.83,7.8,7.82,127000.0,7.83,7.83,7.8,7.82,127000.0
2006-05-26 13:50:00,7.82,7.82,7.8,7.81,45000.0,7.82,7.82,7.8,7.81,45000.0
2006-05-26 13:55:00,7.81,7.85,7.81,7.84,119000.0,7.81,7.85,7.81,7.84,119000.0
2006-05-26 14:00:00,7.85,7.89,7.85,7.88,255000.0,7.85,7.89,7.85,7.88,255000.0
2006-05-26 14:05:00,7.88,7.88,7.83,7.88,303000.0,7.88,7.88,7.83,7.88,303000.0
2006-05-26 14:10:00,7.88,7.9,7.86,7.88,326000.0,7.88,7.9,7.86,7.88,326000.0
2006-05-26 14:15:00,7.88,7.88,7.84,7.86,145000.0,7.88,7.88,7.84,7.86,145000.0
2006-05-26 14:20:00,7.86,7.88,7.83,7.86,90000.0,7.86,7.88,7.83,7.86,90000.0
2006-05-26 14:25:00,7.86,7.86,7.85,7.85,89000.0,7.86,7.86,7.85,7.85,89000.0
2006-05-26 14:30:00,7.85,7.86,7.85,7.85,53000.0,7.85,7.86,7.85,7.85,53000.0
2006-05-26 14:35:00,7.85,7.85,7.85,7.85,51000.0,7.85,7.85,7.85,7.85,51000.0
2006-05-26 14:40:00,7.86,7.88,7.82,7.83,96000.0,7.86,7.88,7.82,7.83,96000.0
2006-05-26 14:45:00,7.82,7.84,7.82,7.84,92000.0,7.82,7.84,7.82,7.84,92000.0
2006-05-26 14:50:00,7.84,7.84,7.83,7.83,35000.0,7.84,7.84,7.83,7.83,35000.0
2006-05-26 14:55:00,7.83,7.83,7.83,7.83,47000.0,7.83,7.83,7.83,7.83,47000.0
2006-05-26 15:00:00,7.83,7.86,7.83,7.86,105000.0,7.83,7.86,7.83,7.86,105000.0
2006-05-26 15:05:00,7.85,7.88,7.85,7.86,187000.0,7.85,7.88,7.85,7.86,187000.0
2006-05-26 15:10:00,7.86,7.9,7.86,7.87,96000.0,7.86,7.9,7.86,7.87,96000.0
2006-05-26 15:15:00,7.87,7.9,7.85,7.88,183000.0,7.87,7.9,7.85,7.88,183000.0
2006-05-26 15:20:00,7.88,7.94,7.88,7.91,264000.0,7.88,7.94,7.88,7.91,264000.0
2006-05-26 15:25:00,7.93,7.95,7.91,7.91,187000.0,7.93,7.95,7.91,7.91,187000.0
2006-05-26 15:30:00,7.92,7.95,7.92,7.94,93000.0,7.92,7.95,7.92,7.94,93000.0
2006-05-26 15:35:00,7.95,7.95,7.92,7.93,92000.0,7.95,7.95,7.92,7.93,92000.0
2006-05-26 15:40:00,7.93,7.93,7.91,7.92,123000.0,7.93,7.93,7.91,7.92,123000.0
2006-05-26 15:45:00,7.93,7.97,7.93,7.94,255000.0,7.93,7.97,7.93,7.94,255000.0
2006-05-26 15:50:00,7.95,7.96,7.94,7.94,386000.0,7.95,7.96,7.94,7.94,386000.0
2006-05-26 15:55:00,7.95,7.95,7.93,7.94,431000.0,7.95,7.95,7.93,7.94,431000.0
2006-05-30 09:30:00,7.8,7.87,7.79,7.85,364000.0,7.8,7.87,7.79,7.85,364000.0
2006-05-30 09:35:00,7.86,7.92,7.82,7.92,638000.0,7.86,7.92,7.82,7.92,638000.0
2006-05-30 09:40:00,7.92,8.03,7.9,8.0,717000.0,7.92,8.03,7.9,8.0,717000.0
2006-05-30 09:45:00,8.01,8.12,7.99,8.09,1070000.0,8.01,8.12,7.99,8.09,1070000.0
2006-05-30 09:50:00,8.1,8.11,8.03,8.08,530000.0,8.1,8.11,8.03,8.08,530000.0
2006-05-30 09:55:00,8.08,8.09,8.05,8.06,266000.0,8.08,8.09,8.05,8.06,266000.0
2006-05-30 10:00:00,8.06,8.07,8.02,8.05,329000.0,8.06,8.07,8.02,8.05,329000.0
2006-05-30 10:05:00,8.06,8.06,8.0,8.01,195000.0,8.06,8.06,8.0,8.01,195000.0
2006-05-30 10:10:00,8.01,8.06,8.0,8.05,224000.0,8.01,8.06,8.0,8.05,224000.0
2006-05-30 10:15:00,8.05,8.09,8.03,8.03,450000.0,8.05,8.09,8.03,8.03,450000.0
2006-05-30 10:20:00,8.03,8.07,8.03,8.06,124000.0,8.03,8.07,8.03,8.06,124000.0
2006-05-30 10:25:00,8.05,8.09,8.03,8.04,241000.0,8.05,8.09,8.03,8.04,241000.0
2006-05-30 10:30:00,8.03,8.04,7.99,8.03,326000.0,8.03,8.04,7.99,8.03,326000.0
2006-05-30 10:35:00,8.03,8.07,8.0,8.01,160000.0,8.03,8.07,8.0,8.01,160000.0
2006-05-30 10:40:00,8.01,8.01,7.94,7.99,201000.0,8.01,8.01,7.94,7.99,201000.0
2006-05-30 10:45:00,7.99,7.99,7.95,7.97,84000.0,7.99,7.99,7.95,7.97,84000.0
2006-05-30 10:50:00,7.96,7.99,7.96,7.98,142000.0,7.96,7.99,7.96,7.98,142000.0
2006-05-30 10:55:00,7.98,7.98,7.96,7.96,67000.0,7.98,7.98,7.96,7.96,67000.0
2006-05-30 11:00:00,7.96,7.96,7.89,7.93,296000.0,7.96,7.96,7.89,7.93,296000.0
2006-05-30 11:05:00,7.93,7.94,7.89,7.92,212000.0,7.93,7.94,7.89,7.92,212000.0
2006-05-30 11:10:00,7.91,7.92,7.87,7.87,299000.0,7.91,7.92,7.87,7.87,299000.0
2006-05-30 11:15:00,7.88,7.9,7.87,7.88,148000.0,7.88,7.9,7.87,7.88,148000.0
2006-05-30 11:20:00,7.88,7.89,7.88,7.89,95000.0,7.88,7.89,7.88,7.89,95000.0
2006-05-30 11:25:00,7.89,7.92,7.89,7.9,83000.0,7.89,7.92,7.89,7.9,83000.0
2006-05-30 11:30:00,7.9,7.92,7.89,7.9,190000.0,7.9,7.92,7.89,7.9,190000.0
2006-05-30 11:35:00,7.9,7.92,7.9,7.91,124000.0,7.9,7.92,7.9,7.91,124000.0
2006-05-30 11:40:00,7.91,7.91,7.9,7.91,112000.0,7.91,7.91,7.9,7.91,112000.0
2006-05-30 11:45:00,7.9,7.93,7.9,7.91,156000.0,7.9,7.93,7.9,7.91,156000.0
2006-05-30 11:50:00,7.9,7.92,7.9,7.9,120000.0,7.9,7.92,7.9,7.9,120000.0
2006-05-30 11:55:00,7.9,7.93,7.9,7.91,135000.0,7.9,7.93,7.9,7.91,135000.0
2006-05-30 12:00:00,7.92,7.93,7.91,7.92,68000.0,7.92,7.93,7.91,7.92,68000.0
2006-05-30 12:05:00,7.93,7.93,7.9,7.91,139000.0,7.93,7.93,7.9,7.91,139000.0
2006-05-30 12:10:00,7.91,7.91,7.9,7.9,50000.0,7.91,7.91,7.9,7.9,50000.0
2006-05-30 12:15:00,7.9,7.98,7.9,7.97,211000.0,7.9,7.98,7.9,7.97,211000.0
2006-05-30 12:20:00,7.96,7.98,7.96,7.97,311000.0,7.96,7.98,7.96,7.97,311000.0
2006-05-30 12:25:00,7.98,8.02,7.98,7.98,211000.0,7.98,8.02,7.98,7.98,211000.0
2006-05-30 12:30:00,7.98,8.0,7.98,7.99,29000.0,7.98,8.0,7.98,7.99,29000.0
2006-05-30 12:35:00,7.98,7.99,7.98,7.99,117000.0,7.98,7.99,7.98,7.99,117000.0
2006-05-30 12:40:00,7.98,8.0,7.98,7.98,74000.0,7.98,8.0,7.98,7.98,74000.0
2006-05-30 12:45:00,7.98,7.98,7.97,7.97,90000.0,7.98,7.98,7.97,7.97,90000.0
2006-05-30 12:50:00,7.96,7.97,7.95,7.95,95000.0,7.96,7.97,7.95,7.95,95000.0
2006-05-30 12:55:00,7.95,7.96,7.93,7.93,25000.0,7.95,7.96,7.93,7.93,25000.0
2006-05-30 13:00:00,7.93,7.95,7.92,7.95,55000.0,7.93,7.95,7.92,7.95,55000.0
2006-05-30 13:05:00,7.95,7.97,7.95,7.95,51000.0,7.95,7.97,7.95,7.95,51000.0
2006-05-30 13:10:00,7.95,7.96,7.94,7.94,18000.0,7.95,7.96,7.94,7.94,18000.0
2006-05-30 13:15:00,7.94,7.96,7.94,7.95,45000.0,7.94,7.96,7.94,7.95,45000.0
2006-05-30 13:20:00,7.95,7.97,7.95,7.95,159000.0,7.95,7.97,7.95,7.95,159000.0
2006-05-30 13:25:00,7.95,7.96,7.93,7.94,60000.0,7.95,7.96,7.93,7.94,60000.0
2006-05-30 13:30:00,7.95,7.96,7.92,7.92,110000.0,7.95,7.96,7.92,7.92,110000.0
2006-05-30 13:35:00,7.92,7.94,7.91,7.94,24000.0,7.92,7.94,7.91,7.94,24000.0
2006-05-30 13:40:00,7.93,7.93,7.89,7.9,159000.0,7.93,7.93,7.89,7.9,159000.0
2006-05-30 13:45:00,7.9,7.92,7.88,7.88,269000.0,7.9,7.92,7.88,7.88,269000.0
2006-05-30 13:50:00,7.89,7.89,7.88,7.88,30000.0,7.89,7.89,7.88,7.88,30000.0
2006-05-30 13:55:00,7.88,7.9,7.85,7.87,233000.0,7.88,7.9,7.85,7.87,233000.0
2006-05-30 14:00:00,7.87,7.88,7.82,7.82,344000.0,7.87,7.88,7.82,7.82,344000.0
2006-05-30 14:05:00,7.82,7.85,7.82,7.85,208000.0,7.82,7.85,7.82,7.85,208000.0
2006-05-30 14:10:00,7.84,7.85,7.83,7.84,226000.0,7.84,7.85,7.83,7.84,226000.0
2006-05-30 14:15:00,7.84,7.86,7.84,7.84,196000.0,7.84,7.86,7.84,7.84,196000.0
2006-05-30 14:20:00,7.84,7.85,7.83,7.83,192000.0,7.84,7.85,7.83,7.83,192000.0
2006-05-30 14:25:00,7.83,7.86,7.82,7.85,114000.0,7.83,7.86,7.82,7.85,114000.0
2006-05-30 14:30:00,7.85,7.87,7.84,7.87,114000.0,7.85,7.87,7.84,7.87,114000.0
2006-05-30 14:35:00,7.86,7.86,7.84,7.86,199000.0,7.86,7.86,7.84,7.86,199000.0
2006-05-30 14:40:00,7.86,7.89,7.86,7.89,154000.0,7.86,7.89,7.86,7.89,154000.0
2006-05-30 14:45:00,7.88,7.9,7.86,7.87,242000.0,7.88,7.9,7.86,7.87,242000.0
2006-05-30 14:50:00,7.86,7.87,7.85,7.86,93000.0,7.86,7.87,7.85,7.86,93000.0
2006-05-30 14:55:00,7.85,7.87,7.84,7.86,61000.0,7.85,7.87,7.84,7.86,61000.0
2006-05-30 15:00:00,7.86,7.87,7.85,7.86,208000.0,7.86,7.87,7.85,7.86,208000.0
2006-05-30 15:05:00,7.86,7.88,7.86,7.87,210000.0,7.86,7.88,7.86,7.87,210000.0
2006-05-30 15:10:00,7.86,7.88,7.86,7.87,55000.0,7.86,7.88,7.86,7.87,55000.0
2006-05-30 15:15:00,7.86,7.87,7.84,7.84,134000.0,7.86,7.87,7.84,7.84,134000.0
2006-05-30 15:20:00,7.84,7.85,7.84,7.85,87000.0,7.84,7.85,7.84,7.85,87000.0
2006-05-30 15:25:00,7.85,7.85,7.82,7.82,299000.0,7.85,7.85,7.82,7.82,299000.0
2006-05-30 15:30:00,7.83,7.83,7.8,7.8,385000.0,7.83,7.83,7.8,7.8,385000.0
2006-05-30 15:35:00,7.8,7.83,7.8,7.81,152000.0,7.8,7.83,7.8,7.81,152000.0
2006-05-30 15:40:00,7.81,7.81,7.78,7.8,534000.0,7.81,7.81,7.78,7.8,534000.0
2006-05-30 15:45:00,7.8,7.82,7.78,7.81,278000.0,7.8,7.82,7.78,7.81,278000.0
2006-05-30 15:50:00,7.8,7.81,7.78,7.78,311000.0,7.8,7.81,7.78,7.78,311000.0
2006-05-30 15:55:00,7.78,7.8,7.74,7.77,763000.0,7.78,7.8,7.74,7.77,763000.0
2006-05-31 09:30:00,7.8,7.88,7.72,7.73,594000.0,7.8,7.88,7.72,7.73,594000.0
2006-05-31 09:35:00,7.75,7.75,7.66,7.68,713000.0,7.75,7.75,7.66,7.68,713000.0
2006-05-31 09:40:00,7.68,7.71,7.63,7.68,601000.0,7.68,7.71,7.63,7.68,601000.0
2006-05-31 09:45:00,7.7,7.72,7.66,7.72,321000.0,7.7,7.72,7.66,7.72,321000.0
2006-05-31 09:50:00,7.72,7.76,7.72,7.76,457000.0,7.72,7.76,7.72,7.76,457000.0
2006-05-31 09:55:00,7.76,7.76,7.69,7.7,432000.0,7.76,7.76,7.69,7.7,432000.0
2006-05-31 10:00:00,7.7,7.75,7.7,7.73,251000.0,7.7,7.75,7.7,7.73,251000.0
2006-05-31 10:05:00,7.73,7.73,7.69,7.71,602000.0,7.73,7.73,7.69,7.71,602000.0
2006-05-31 10:10:00,7.71,7.73,7.69,7.7,231000.0,7.71,7.73,7.69,7.7,231000.0
2006-05-31 10:15:00,7.69,7.7,7.65,7.67,234000.0,7.69,7.7,7.65,7.67,234000.0
2006-05-31 10:20:00,7.66,7.72,7.66,7.72,120000.0,7.66,7.72,7.66,7.72,120000.0
2006-05-31 10:25:00,7.71,7.75,7.71,7.73,404000.0,7.71,7.75,7.71,7.73,404000.0
2006-05-31 10:30:00,7.73,7.77,7.72,7.74,518000.0,7.73,7.77,7.72,7.74,518000.0
2006-05-31 10:35:00,7.74,7.75,7.73,7.73,202000.0,7.74,7.75,7.73,7.73,202000.0
2006-05-31 10:40:00,7.74,7.75,7.71,7.73,215000.0,7.74,7.75,7.71,7.73,215000.0
2006-05-31 10:45:00,7.73,7.75,7.71,7.72,135000.0,7.73,7.75,7.71,7.72,135000.0
2006-05-31 10:50:00,7.71,7.72,7.67,7.7,292000.0,7.71,7.72,7.67,7.7,292000.0
2006-05-31 10:55:00,7.69,7.72,7.69,7.72,159000.0,7.69,7.72,7.69,7.72,159000.0
2006-05-31 11:00:00,7.72,7.73,7.7,7.72,90000.0,7.72,7.73,7.7,7.72,90000.0
2006-05-31 11:05:00,7.73,7.73,7.72,7.73,37000.0,7.73,7.73,7.72,7.73,37000.0
2006-05-31 11:10:00,7.73,7.73,7.7,7.72,114000.0,7.73,7.73,7.7,7.72,114000.0
2006-05-31 11:15:00,7.72,7.76,7.72,7.75,174000.0,7.72,7.76,7.72,7.75,174000.0
2006-05-31 11:20:00,7.75,7.89,7.75,7.87,802000.0,7.75,7.89,7.75,7.87,802000.0
2006-05-31 11:25:00,7.87,7.89,7.83,7.86,359000.0,7.87,7.89,7.83,7.86,359000.0
2006-05-31 11:30:00,7.86,7.88,7.84,7.86,256000.0,7.86,7.88,7.84,7.86,256000.0
2006-05-31 11:35:00,7.86,7.87,7.85,7.86,192000.0,7.86,7.87,7.85,7.86,192000.0
2006-05-31 11:40:00,7.86,7.86,7.83,7.85,141000.0,7.86,7.86,7.83,7.85,141000.0
2006-05-31 11:45:00,7.85,7.87,7.83,7.85,102000.0,7.85,7.87,7.83,7.85,102000.0
2006-05-31 11:50:00,7.85,7.89,7.85,7.86,214000.0,7.85,7.89,7.85,7.86,214000.0
2006-05-31 11:55:00,7.87,7.89,7.86,7.87,151000.0,7.87,7.89,7.86,7.87,151000.0
2006-05-31 12:00:00,7.87,7.9,7.85,7.89,413000.0,7.87,7.9,7.85,7.89,413000.0
2006-05-31 12:05:00,7.9,7.94,7.88,7.93,538000.0,7.9,7.94,7.88,7.93,538000.0
2006-05-31 12:10:00,7.93,7.96,7.93,7.94,262000.0,7.93,7.96,7.93,7.94,262000.0
2006-05-31 12:15:00,7.94,7.94,7.9,7.91,112000.0,7.94,7.94,7.9,7.91,112000.0
2006-05-31 12:20:00,7.91,7.92,7.91,7.91,65000.0,7.91,7.92,7.91,7.91,65000.0
2006-05-31 12:25:00,7.92,7.92,7.9,7.9,168000.0,7.92,7.92,7.9,7.9,168000.0
2006-05-31 12:30:00,7.9,7.91,7.9,7.9,173000.0,7.9,7.91,7.9,7.9,173000.0
2006-05-31 12:35:00,7.9,7.9,7.89,7.89,215000.0,7.9,7.9,7.89,7.89,215000.0
2006-05-31 12:40:00,7.89,7.9,7.88,7.89,38000.0,7.89,7.9,7.88,7.89,38000.0
2006-05-31 12:45:00,7.9,7.91,7.89,7.89,108000.0,7.9,7.91,7.89,7.89,108000.0
2006-05-31 12:50:00,7.89,7.89,7.86,7.88,62000.0,7.89,7.89,7.86,7.88,62000.0
2006-05-31 12:55:00,7.88,7.9,7.87,7.9,100000.0,7.88,7.9,7.87,7.9,100000.0
2006-05-31 13:00:00,7.9,7.9,7.84,7.85,54000.0,7.9,7.9,7.84,7.85,54000.0
2006-05-31 13:05:00,7.84,7.87,7.82,7.82,150000.0,7.84,7.87,7.82,7.82,150000.0
2006-05-31 13:10:00,7.82,7.87,7.77,7.78,301000.0,7.82,7.87,7.77,7.78,301000.0
2006-05-31 13:15:00,7.79,7.82,7.79,7.82,105000.0,7.79,7.82,7.79,7.82,105000.0
2006-05-31 13:20:00,7.82,7.83,7.82,7.83,53000.0,7.82,7.83,7.82,7.83,53000.0
2006-05-31 13:25:00,7.82,7.82,7.8,7.8,75000.0,7.82,7.82,7.8,7.8,75000.0
2006-05-31 13:30:00,7.8,7.81,7.76,7.78,131000.0,7.8,7.81,7.76,7.78,131000.0
2006-05-31 13:35:00,7.77,7.78,7.76,7.77,64000.0,7.77,7.78,7.76,7.77,64000.0
2006-05-31 13:40:00,7.77,7.81,7.76,7.81,76000.0,7.77,7.81,7.76,7.81,76000.0
2006-05-31 13:45:00,7.81,7.81,7.81,7.81,15000.0,7.81,7.81,7.81,7.81,15000.0
2006-05-31 13:50:00,7.81,7.81,7.8,7.8,36000.0,7.81,7.81,7.8,7.8,36000.0
2006-05-31 13:55:00,7.8,7.81,7.8,7.8,138000.0,7.8,7.81,7.8,7.8,138000.0
2006-05-31 14:00:00,7.81,7.84,7.8,7.8,181000.0,7.81,7.84,7.8,7.8,181000.0
2006-05-31 14:05:00,7.82,7.86,7.8,7.83,222000.0,7.82,7.86,7.8,7.83,222000.0
2006-05-31 14:10:00,7.83,7.84,7.8,7.8,158000.0,7.83,7.84,7.8,7.8,158000.0
2006-05-31 14:15:00,7.81,7.81,7.76,7.77,323000.0,7.81,7.81,7.76,7.77,323000.0
2006-05-31 14:20:00,7.76,7.79,7.76,7.78,158000.0,7.76,7.79,7.76,7.78,158000.0
2006-05-31 14:25:00,7.78,7.8,7.78,7.79,68000.0,7.78,7.8,7.78,7.79,68000.0
2006-05-31 14:30:00,7.79,7.82,7.79,7.81,76000.0,7.79,7.82,7.79,7.81,76000.0
2006-05-31 14:35:00,7.8,7.82,7.79,7.8,84000.0,7.8,7.82,7.79,7.8,84000.0
2006-05-31 14:40:00,7.81,7.82,7.81,7.82,86000.0,7.81,7.82,7.81,7.82,86000.0
2006-05-31 14:45:00,7.82,7.84,7.82,7.82,112000.0,7.82,7.84,7.82,7.82,112000.0
2006-05-31 14:50:00,7.82,7.83,7.79,7.81,67000.0,7.82,7.83,7.79,7.81,67000.0
2006-05-31 14:55:00,7.81,7.83,7.79,7.79,186000.0,7.81,7.83,7.79,7.79,186000.0
2006-05-31 15:00:00,7.8,7.82,7.8,7.81,128000.0,7.8,7.82,7.8,7.81,128000.0
2006-05-31 15:05:00,7.82,7.82,7.78,7.8,98000.0,7.82,7.82,7.78,7.8,98000.0
2006-05-31 15:10:00,7.8,7.8,7.78,7.78,45000.0,7.8,7.8,7.78,7.78,45000.0
2006-05-31 15:15:00,7.78,7.78,7.71,7.75,329000.0,7.78,7.78,7.71,7.75,329000.0
2006-05-31 15:20:00,7.75,7.77,7.73,7.75,174000.0,7.75,7.77,7.73,7.75,174000.0
2006-05-31 15:25:00,7.74,7.75,7.64,7.74,100000.0,7.74,7.75,7.64,7.74,100000.0
2006-05-31 15:30:00,7.74,7.74,7.71,7.71,248000.0,7.74,7.74,7.71,7.71,248000.0
2006-05-31 15:35:00,7.71,7.73,7.7,7.7,240000.0,7.71,7.73,7.7,7.7,240000.0
2006-05-31 15:40:00,7.7,7.74,7.7,7.73,175000.0,7.7,7.74,7.7,7.73,175000.0
2006-05-31 15:45:00,7.73,7.73,7.7,7.7,364000.0,7.73,7.73,7.7,7.7,364000.0
2006-05-31 15:50:00,7.7,7.74,7.7,7.72,453000.0,7.7,7.74,7.7,7.72,453000.0
2006-05-31 15:55:00,7.73,7.8,7.73,7.8,700000.0,7.73,7.8,7.73,7.8,700000.0
2006-06-01 09:30:00,7.84,7.85,7.73,7.76,352000.0,7.84,7.85,7.73,7.76,352000.0
2006-06-01 09:35:00,7.74,7.85,7.74,7.83,259000.0,7.74,7.85,7.74,7.83,259000.0
2006-06-01 09:40:00,7.85,7.95,7.82,7.92,392000.0,7.85,7.95,7.82,7.92,392000.0
2006-06-01 09:45:00,7.91,7.93,7.88,7.91,195000.0,7.91,7.93,7.88,7.91,195000.0
2006-06-01 09:50:00,7.9,7.9,7.84,7.88,119000.0,7.9,7.9,7.84,7.88,119000.0
2006-06-01 09:55:00,7.88,7.9,7.86,7.88,147000.0,7.88,7.9,7.86,7.88,147000.0
2006-06-01 10:00:00,7.88,7.88,7.8,7.84,224000.0,7.88,7.88,7.8,7.84,224000.0
2006-06-01 10:05:00,7.83,7.85,7.81,7.81,80000.0,7.83,7.85,7.81,7.81,80000.0
2006-06-01 10:10:00,7.82,7.89,7.78,7.88,200000.0,7.82,7.89,7.78,7.88,200000.0
2006-06-01 10:15:00,7.87,7.87,7.85,7.85,54000.0,7.87,7.87,7.85,7.85,54000.0
2006-06-01 10:20:00,7.86,7.86,7.85,7.86,128000.0,7.86,7.86,7.85,7.86,128000.0
2006-06-01 10:25:00,7.85,7.85,7.78,7.79,531000.0,7.85,7.85,7.78,7.79,531000.0
2006-06-01 10:30:00,7.8,7.82,7.78,7.8,255000.0,7.8,7.82,7.78,7.8,255000.0
2006-06-01 10:35:00,7.8,7.85,7.79,7.84,185000.0,7.8,7.85,7.79,7.84,185000.0
2006-06-01 10:40:00,7.84,7.85,7.82,7.85,194000.0,7.84,7.85,7.82,7.85,194000.0
2006-06-01 10:45:00,7.84,7.87,7.84,7.87,185000.0,7.84,7.87,7.84,7.87,185000.0
2006-06-01 10:50:00,7.86,7.9,7.86,7.89,248000.0,7.86,7.9,7.86,7.89,248000.0
2006-06-01 10:55:00,7.89,7.92,7.88,7.91,335000.0,7.89,7.92,7.88,7.91,335000.0
2006-06-01 11:00:00,7.9,7.9,7.86,7.87,160000.0,7.9,7.9,7.86,7.87,160000.0
2006-06-01 11:05:00,7.86,7.88,7.86,7.87,63000.0,7.86,7.88,7.86,7.87,63000.0
2006-06-01 11:10:00,7.87,7.91,7.87,7.9,131000.0,7.87,7.91,7.87,7.9,131000.0
2006-06-01 11:15:00,7.9,7.92,7.89,7.9,166000.0,7.9,7.92,7.89,7.9,166000.0
2006-06-01 11:20:00,7.89,7.9,7.88,7.9,55000.0,7.89,7.9,7.88,7.9,55000.0
2006-06-01 11:25:00,7.89,7.9,7.89,7.89,56000.0,7.89,7.9,7.89,7.89,56000.0
2006-06-01 11:30:00,7.89,7.9,7.88,7.9,97000.0,7.89,7.9,7.88,7.9,97000.0
2006-06-01 11:35:00,7.89,7.9,7.89,7.9,101000.0,7.89,7.9,7.89,7.9,101000.0
2006-06-01 11:40:00,7.89,7.9,7.86,7.87,93000.0,7.89,7.9,7.86,7.87,93000.0
2006-06-01 11:45:00,7.87,7.88,7.87,7.88,51000.0,7.87,7.88,7.87,7.88,51000.0
2006-06-01 11:50:00,7.88,7.89,7.88,7.88,22000.0,7.88,7.89,7.88,7.88,22000.0
2006-06-01 11:55:00,7.89,7.9,7.87,7.89,113000.0,7.89,7.9,7.87,7.89,113000.0
2006-06-01 12:00:00,7.89,7.89,7.88,7.88,57000.0,7.89,7.89,7.88,7.88,57000.0
2006-06-01 12:05:00,7.89,7.9,7.89,7.9,44000.0,7.89,7.9,7.89,7.9,44000.0
2006-06-01 12:10:00,7.9,7.9,7.87,7.87,81000.0,7.9,7.9,7.87,7.87,81000.0
2006-06-01 12:15:00,7.88,7.88,7.84,7.85,246000.0,7.88,7.88,7.84,7.85,246000.0
2006-06-01 12:20:00,7.85,7.87,7.85,7.86,29000.0,7.85,7.87,7.85,7.86,29000.0
2006-06-01 12:25:00,7.85,7.86,7.85,7.86,13000.0,7.85,7.86,7.85,7.86,13000.0
2006-06-01 12:30:00,7.86,7.87,7.85,7.86,121000.0,7.86,7.87,7.85,7.86,121000.0
2006-06-01 12:35:00,7.86,7.88,7.86,7.88,146000.0,7.86,7.88,7.86,7.88,146000.0
2006-06-01 12:40:00,7.88,7.89,7.84,7.84,81000.0,7.88,7.89,7.84,7.84,81000.0
2006-06-01 12:45:00,7.85,7.88,7.85,7.88,60000.0,7.85,7.88,7.85,7.88,60000.0
2006-06-01 12:50:00,7.87,7.89,7.87,7.87,15000.0,7.87,7.89,7.87,7.87,15000.0
2006-06-01 12:55:00,7.87,7.88,7.87,7.87,71000.0,7.87,7.88,7.87,7.87,71000.0
2006-06-01 13:00:00,7.88,7.88,7.87,7.87,36000.0,7.88,7.88,7.87,7.87,36000.0
2006-06-01 13:05:00,7.88,7.89,7.87,7.88,39000.0,7.88,7.89,7.87,7.88,39000.0
2006-06-01 13:10:00,7.88,7.9,7.88,7.89,116000.0,7.88,7.9,7.88,7.89,116000.0
2006-06-01 13:15:00,7.89,7.9,7.88,7.9,145000.0,7.89,7.9,7.88,7.9,145000.0
2006-06-01 13:20:00,7.9,7.91,7.9,7.91,101000.0,7.9,7.91,7.9,7.91,101000.0
2006-06-01 13:25:00,7.91,7.91,7.9,7.9,123000.0,7.91,7.91,7.9,7.9,123000.0
2006-06-01 13:30:00,7.91,7.91,7.9,7.9,25000.0,7.91,7.91,7.9,7.9,25000.0
2006-06-01 13:35:00,7.9,7.9,7.87,7.9,114000.0,7.9,7.9,7.87,7.9,114000.0
2006-06-01 13:40:00,7.9,7.91,7.9,7.9,90000.0,7.9,7.91,7.9,7.9,90000.0
2006-06-01 13:45:00,7.9,7.91,7.89,7.91,68000.0,7.9,7.91,7.89,7.91,68000.0
2006-06-01 13:50:00,7.9,7.9,7.89,7.9,67000.0,7.9,7.9,7.89,7.9,67000.0
2006-06-01 13:55:00,7.9,7.94,7.9,7.93,329000.0,7.9,7.94,7.9,7.93,329000.0
2006-06-01 14:00:00,7.93,8.11,7.93,8.11,2274000.0,7.93,8.11,7.93,8.11,2274000.0
2006-06-01 14:05:00,8.1,8.12,8.03,8.04,729000.0,8.1,8.12,8.03,8.04,729000.0
2006-06-01 14:10:00,8.04,8.11,8.04,8.1,566000.0,8.04,8.11,8.04,8.1,566000.0
2006-06-01 14:15:00,8.1,8.2,8.1,8.2,1871000.0,8.1,8.2,8.1,8.2,1871000.0
2006-06-01 14:20:00,8.2,8.3,8.2,8.26,1879000.0,8.2,8.3,8.2,8.26,1879000.0
2006-06-01 14:25:00,8.26,8.27,8.2,8.24,665000.0,8.26,8.27,8.2,8.24,665000.0
2006-06-01 14:30:00,8.24,8.26,8.2,8.2,804000.0,8.24,8.26,8.2,8.2,804000.0
2006-06-01 14:35:00,8.2,8.26,8.2,8.23,795000.0,8.2,8.26,8.2,8.23,795000.0
2006-06-01 14:40:00,8.22,8.29,8.22,8.27,833000.0,8.22,8.29,8.22,8.27,833000.0
2006-06-01 14:45:00,8.26,8.27,8.24,8.24,330000.0,8.26,8.27,8.24,8.24,330000.0
2006-06-01 14:50:00,8.24,8.26,8.21,8.23,468000.0,8.24,8.26,8.21,8.23,468000.0
2006-06-01 14:55:00,8.23,8.24,8.23,8.24,198000.0,8.23,8.24,8.23,8.24,198000.0
2006-06-01 15:00:00,8.24,8.29,8.23,8.25,651000.0,8.24,8.29,8.23,8.25,651000.0
2006-06-01 15:05:00,8.25,8.27,8.23,8.24,250000.0,8.25,8.27,8.23,8.24,250000.0
2006-06-01 15:10:00,8.25,8.28,8.24,8.28,394000.0,8.25,8.28,8.24,8.28,394000.0
2006-06-01 15:15:00,8.26,8.29,8.24,8.29,418000.0,8.26,8.29,8.24,8.29,418000.0
2006-06-01 15:20:00,8.27,8.32,8.26,8.3,1397000.0,8.27,8.32,8.26,8.3,1397000.0
2006-06-01 15:25:00,8.3,8.31,8.24,8.27,633000.0,8.3,8.31,8.24,8.27,633000.0
2006-06-01 15:30:00,8.27,8.32,8.25,8.31,579000.0,8.27,8.32,8.25,8.31,579000.0
2006-06-01 15:35:00,8.31,8.34,8.29,8.33,1071000.0,8.31,8.34,8.29,8.33,1071000.0
2006-06-01 15:40:00,8.32,8.34,8.31,8.33,520000.0,8.32,8.34,8.31,8.33,520000.0
2006-06-01 15:45:00,8.33,8.38,8.33,8.36,1073000.0,8.33,8.38,8.33,8.36,1073000.0
2006-06-01 15:50:00,8.36,8.36,8.34,8.35,721000.0,8.36,8.36,8.34,8.35,721000.0
2006-06-01 15:55:00,8.34,8.35,8.32,8.33,1053000.0,8.34,8.35,8.32,8.33,1053000.0
2006-06-02 09:30:00,8.35,8.38,8.23,8.28,1024000.0,8.35,8.38,8.23,8.28,1024000.0
2006-06-02 09:35:00,8.27,8.29,8.23,8.29,620000.0,8.27,8.29,8.23,8.29,620000.0
2006-06-02 09:40:00,8.29,8.35,8.26,8.28,716000.0,8.29,8.35,8.26,8.28,716000.0
2006-06-02 09:45:00,8.28,8.47,8.28,8.4,1259000.0,8.28,8.47,8.28,8.4,1259000.0
2006-06-02 09:50:00,8.39,8.45,8.31,8.37,830000.0,8.39,8.45,8.31,8.37,830000.0
2006-06-02 09:55:00,8.37,8.42,8.32,8.42,779000.0,8.37,8.42,8.32,8.42,779000.0
2006-06-02 10:00:00,8.42,8.51,8.41,8.42,1489000.0,8.42,8.51,8.41,8.42,1489000.0
2006-06-02 10:05:00,8.42,8.44,8.36,8.43,746000.0,8.42,8.44,8.36,8.43,746000.0
2006-06-02 10:10:00,8.43,8.48,8.4,8.4,900000.0,8.43,8.48,8.4,8.4,900000.0
2006-06-02 10:15:00,8.41,8.45,8.39,8.45,459000.0,8.41,8.45,8.39,8.45,459000.0
2006-06-02 10:20:00,8.44,8.5,8.43,8.49,690000.0,8.44,8.5,8.43,8.49,690000.0
2006-06-02 10:25:00,8.48,8.5,8.45,8.47,530000.0,8.48,8.5,8.45,8.47,530000.0
2006-06-02 10:30:00,8.48,8.49,8.39,8.41,518000.0,8.48,8.49,8.39,8.41,518000.0
2006-06-02 10:35:00,8.41,8.41,8.3,8.33,815000.0,8.41,8.41,8.3,8.33,815000.0
2006-06-02 10:40:00,8.33,8.4,8.33,8.39,307000.0,8.33,8.4,8.33,8.39,307000.0
2006-06-02 10:45:00,8.38,8.42,8.36,8.39,273000.0,8.38,8.42,8.36,8.39,273000.0
2006-06-02 10:50:00,8.39,8.39,8.37,8.39,133000.0,8.39,8.39,8.37,8.39,133000.0
2006-06-02 10:55:00,8.38,8.38,8.31,8.34,335000.0,8.38,8.38,8.31,8.34,335000.0
2006-06-02 11:00:00,8.35,8.4,8.34,8.39,210000.0,8.35,8.4,8.34,8.39,210000.0
2006-06-02 11:05:00,8.38,8.39,8.36,8.37,166000.0,8.38,8.39,8.36,8.37,166000.0
2006-06-02 11:10:00,8.37,8.4,8.37,8.37,192000.0,8.37,8.4,8.37,8.37,192000.0
2006-06-02 11:15:00,8.37,8.38,8.34,8.35,243000.0,8.37,8.38,8.34,8.35,243000.0
2006-06-02 11:20:00,8.35,8.36,8.33,8.35,190000.0,8.35,8.36,8.33,8.35,190000.0
2006-06-02 11:25:00,8.35,8.37,8.33,8.35,140000.0,8.35,8.37,8.33,8.35,140000.0
2006-06-02 11:30:00,8.35,8.36,8.34,8.34,163000.0,8.35,8.36,8.34,8.34,163000.0
2006-06-02 11:35:00,8.34,8.34,8.29,8.31,331000.0,8.34,8.34,8.29,8.31,331000.0
2006-06-02 11:40:00,8.31,8.32,8.26,8.27,273000.0,8.31,8.32,8.26,8.27,273000.0
2006-06-02 11:45:00,8.27,8.28,8.23,8.25,406000.0,8.27,8.28,8.23,8.25,406000.0
2006-06-02 11:50:00,8.25,8.26,8.2,8.25,362000.0,8.25,8.26,8.2,8.25,362000.0
2006-06-02 11:55:00,8.24,8.3,8.23,8.27,307000.0,8.24,8.3,8.23,8.27,307000.0
2006-06-02 12:00:00,8.27,8.29,8.26,8.29,100000.0,8.27,8.29,8.26,8.29,100000.0
2006-06-02 12:05:00,8.28,8.28,8.27,8.27,70000.0,8.28,8.28,8.27,8.27,70000.0
2006-06-02 12:10:00,8.28,8.36,8.28,8.35,222000.0,8.28,8.36,8.28,8.35,222000.0
2006-06-02 12:15:00,8.34,8.35,8.28,8.32,273000.0,8.34,8.35,8.28,8.32,273000.0
2006-06-02 12:20:00,8.31,8.45,8.29,8.31,54000.0,8.31,8.45,8.29,8.31,54000.0
2006-06-02 12:25:00,8.3,8.31,8.29,8.3,31000.0,8.3,8.31,8.29,8.3,31000.0
2006-06-02 12:30:00,8.3,8.3,8.27,8.28,90000.0,8.3,8.3,8.27,8.28,90000.0
2006-06-02 12:35:00,8.28,8.32,8.28,8.31,88000.0,8.28,8.32,8.28,8.31,88000.0
2006-06-02 12:40:00,8.31,8.33,8.28,8.32,123000.0,8.31,8.33,8.28,8.32,123000.0
2006-06-02 12:45:00,8.33,8.37,8.32,8.32,153000.0,8.33,8.37,8.32,8.32,153000.0
2006-06-02 12:50:00,8.33,8.37,8.32,8.37,128000.0,8.33,8.37,8.32,8.37,128000.0
2006-06-02 12:55:00,8.37,8.37,8.36,8.36,131000.0,8.37,8.37,8.36,8.36,131000.0
2006-06-02 13:00:00,8.36,8.36,8.33,8.34,44000.0,8.36,8.36,8.33,8.34,44000.0
2006-06-02 13:05:00,8.33,8.37,8.33,8.35,77000.0,8.33,8.37,8.33,8.35,77000.0
2006-06-02 13:10:00,8.36,8.36,8.33,8.35,23000.0,8.36,8.36,8.33,8.35,23000.0
2006-06-02 13:15:00,8.35,8.36,8.35,8.35,44000.0,8.35,8.36,8.35,8.35,44000.0
2006-06-02 13:20:00,8.35,8.36,8.35,8.35,52000.0,8.35,8.36,8.35,8.35,52000.0
2006-06-02 13:25:00,8.35,8.4,8.35,8.39,166000.0,8.35,8.4,8.35,8.39,166000.0
2006-06-02 13:30:00,8.38,8.38,8.37,8.38,101000.0,8.38,8.38,8.37,8.38,101000.0
2006-06-02 13:35:00,8.38,8.38,8.32,8.32,103000.0,8.38,8.38,8.32,8.32,103000.0
2006-06-02 13:40:00,8.32,8.34,8.3,8.33,72000.0,8.32,8.34,8.3,8.33,72000.0
2006-06-02 13:45:00,8.33,8.35,8.33,8.34,47000.0,8.33,8.35,8.33,8.34,47000.0
2006-06-02 13:50:00,8.35,8.35,8.32,8.32,148000.0,8.35,8.35,8.32,8.32,148000.0
2006-06-02 13:55:00,8.32,8.33,8.32,8.33,7000.0,8.32,8.33,8.32,8.33,7000.0
2006-06-02 14:00:00,8.34,8.34,8.33,8.33,8000.0,8.34,8.34,8.33,8.33,8000.0
2006-06-02 14:05:00,8.33,8.36,8.33,8.34,70000.0,8.33,8.36,8.33,8.34,70000.0
2006-06-02 14:10:00,8.33,8.37,8.33,8.35,108000.0,8.33,8.37,8.33,8.35,108000.0
2006-06-02 14:15:00,8.34,8.34,8.31,8.33,21000.0,8.34,8.34,8.31,8.33,21000.0
2006-06-02 14:20:00,8.32,8.32,8.3,8.32,60000.0,8.32,8.32,8.3,8.32,60000.0
2006-06-02 14:25:00,8.33,8.34,8.32,8.33,35000.0,8.33,8.34,8.32,8.33,35000.0
2006-06-02 14:30:00,8.33,8.36,8.33,8.35,58000.0,8.33,8.36,8.33,8.35,58000.0
2006-06-02 14:35:00,8.36,8.36,8.35,8.36,173000.0,8.36,8.36,8.35,8.36,173000.0
2006-06-02 14:40:00,8.35,8.36,8.33,8.35,105000.0,8.35,8.36,8.33,8.35,105000.0
2006-06-02 14:45:00,8.35,8.35,8.33,8.33,105000.0,8.35,8.35,8.33,8.33,105000.0
2006-06-02 14:50:00,8.33,8.35,8.33,8.35,104000.0,8.33,8.35,8.33,8.35,104000.0
2006-06-02 14:55:00,8.35,8.35,8.34,8.35,106000.0,8.35,8.35,8.34,8.35,106000.0
2006-06-02 15:00:00,8.34,8.35,8.34,8.34,132000.0,8.34,8.35,8.34,8.34,132000.0
2006-06-02 15:05:00,8.34,8.36,8.34,8.35,178000.0,8.34,8.36,8.34,8.35,178000.0
2006-06-02 15:10:00,8.35,8.35,8.33,8.33,78000.0,8.35,8.35,8.33,8.33,78000.0
2006-06-02 15:15:00,8.33,8.34,8.33,8.34,40000.0,8.33,8.34,8.33,8.34,40000.0
2006-06-02 15:20:00,8.33,8.35,8.31,8.33,341000.0,8.33,8.35,8.31,8.33,341000.0
2006-06-02 15:25:00,8.34,8.34,8.33,8.34,16000.0,8.34,8.34,8.33,8.34,16000.0
2006-06-02 15:30:00,8.34,8.35,8.32,8.33,118000.0,8.34,8.35,8.32,8.33,118000.0
2006-06-02 15:35:00,8.33,8.33,8.31,8.32,95000.0,8.33,8.33,8.31,8.32,95000.0
2006-06-02 15:40:00,8.33,8.33,8.31,8.33,184000.0,8.33,8.33,8.31,8.33,184000.0
2006-06-02 15:45:00,8.33,8.33,8.29,8.3,214000.0,8.33,8.33,8.29,8.3,214000.0
2006-06-02 15:50:00,8.3,8.31,8.27,8.29,247000.0,8.3,8.31,8.27,8.29,247000.0
2006-06-02 15:55:00,8.29,8.3,8.26,8.26,397000.0,8.29,8.3,8.26,8.26,397000.0
2006-06-05 09:30:00,8.22,8.23,8.05,8.2,459000.0,8.22,8.23,8.05,8.2,459000.0
2006-06-05 09:35:00,8.2,8.22,8.15,8.19,276000.0,8.2,8.22,8.15,8.19,276000.0
2006-06-05 09:40:00,8.19,8.26,8.18,8.23,341000.0,8.19,8.26,8.18,8.23,341000.0
2006-06-05 09:45:00,8.23,8.23,8.2,8.21,200000.0,8.23,8.23,8.2,8.21,200000.0
2006-06-05 09:50:00,8.22,8.33,8.22,8.3,491000.0,8.22,8.33,8.22,8.3,491000.0
2006-06-05 09:55:00,8.3,8.37,8.26,8.3,456000.0,8.3,8.37,8.26,8.3,456000.0
2006-06-05 10:00:00,8.32,8.35,8.28,8.3,204000.0,8.32,8.35,8.28,8.3,204000.0
2006-06-05 10:05:00,8.3,8.34,8.29,8.31,227000.0,8.3,8.34,8.29,8.31,227000.0
2006-06-05 10:10:00,8.31,8.33,8.28,8.28,196000.0,8.31,8.33,8.28,8.28,196000.0
2006-06-05 10:15:00,8.27,8.29,8.21,8.25,360000.0,8.27,8.29,8.21,8.25,360000.0
2006-06-05 10:20:00,8.24,8.27,8.23,8.25,198000.0,8.24,8.27,8.23,8.25,198000.0
2006-06-05 10:25:00,8.25,8.28,8.24,8.27,167000.0,8.25,8.28,8.24,8.27,167000.0
2006-06-05 10:30:00,8.27,8.32,8.27,8.32,209000.0,8.27,8.32,8.27,8.32,209000.0
2006-06-05 10:35:00,8.32,8.33,8.26,8.32,148000.0,8.32,8.33,8.26,8.32,148000.0
2006-06-05 10:40:00,8.33,8.36,8.28,8.32,300000.0,8.33,8.36,8.28,8.32,300000.0
2006-06-05 10:45:00,8.33,8.33,8.3,8.3,108000.0,8.33,8.33,8.3,8.3,108000.0
2006-06-05 10:50:00,8.3,8.34,8.3,8.31,188000.0,8.3,8.34,8.3,8.31,188000.0
2006-06-05 10:55:00,8.31,8.33,8.3,8.32,65000.0,8.31,8.33,8.3,8.32,65000.0
2006-06-05 11:00:00,8.32,8.32,8.31,8.31,48000.0,8.32,8.32,8.31,8.31,48000.0
2006-06-05 11:05:00,8.31,8.32,8.28,8.3,127000.0,8.31,8.32,8.28,8.3,127000.0
2006-06-05 11:10:00,8.31,8.31,8.29,8.31,33000.0,8.31,8.31,8.29,8.31,33000.0
2006-06-05 11:15:00,8.32,8.38,8.32,8.37,424000.0,8.32,8.38,8.32,8.37,424000.0
2006-06-05 11:20:00,8.36,8.38,8.3,8.32,288000.0,8.36,8.38,8.3,8.32,288000.0
2006-06-05 11:25:00,8.33,8.33,8.32,8.32,72000.0,8.33,8.33,8.32,8.32,72000.0
2006-06-05 11:30:00,8.33,8.33,8.28,8.3,171000.0,8.33,8.33,8.28,8.3,171000.0
2006-06-05 11:35:00,8.3,8.3,8.29,8.3,131000.0,8.3,8.3,8.29,8.3,131000.0
2006-06-05 11:40:00,8.3,8.33,8.3,8.32,27000.0,8.3,8.33,8.3,8.32,27000.0
2006-06-05 11:45:00,8.33,8.33,8.32,8.33,30000.0,8.33,8.33,8.32,8.33,30000.0
2006-06-05 11:50:00,8.33,8.36,8.33,8.34,78000.0,8.33,8.36,8.33,8.34,78000.0
2006-06-05 11:55:00,8.33,8.35,8.32,8.35,112000.0,8.33,8.35,8.32,8.35,112000.0
2006-06-05 12:00:00,8.34,8.35,8.34,8.35,44000.0,8.34,8.35,8.34,8.35,44000.0
2006-06-05 12:05:00,8.35,8.36,8.29,8.35,115000.0,8.35,8.36,8.29,8.35,115000.0
2006-06-05 12:10:00,8.37,8.37,8.34,8.35,95000.0,8.37,8.37,8.34,8.35,95000.0
2006-06-05 12:15:00,8.35,8.42,8.35,8.42,418000.0,8.35,8.42,8.35,8.42,418000.0
2006-06-05 12:20:00,8.42,8.43,8.39,8.39,432000.0,8.42,8.43,8.39,8.39,432000.0
2006-06-05 12:25:00,8.4,8.4,8.37,8.4,180000.0,8.4,8.4,8.37,8.4,180000.0
2006-06-05 12:30:00,8.4,8.4,8.38,8.39,127000.0,8.4,8.4,8.38,8.39,127000.0
2006-06-05 12:35:00,8.39,8.4,8.35,8.37,162000.0,8.39,8.4,8.35,8.37,162000.0
2006-06-05 12:40:00,8.37,8.37,8.37,8.37,0.0,8.37,8.37,8.37,8.37,0.0
2006-06-05 12:45:00,8.37,8.37,8.37,8.37,0.0,8.37,8.37,8.37,8.37,0.0
2006-06-05 12:50:00,8.37,8.37,8.37,8.37,0.0,8.37,8.37,8.37,8.37,0.0
2006-06-05 12:55:00,8.37,8.37,8.37,8.37,0.0,8.37,8.37,8.37,8.37,0.0
2006-06-05 13:00:00,8.41,8.42,8.4,8.41,106000.0,8.41,8.42,8.4,8.41,106000.0
2006-06-05 13:05:00,8.42,8.46,8.41,8.43,622000.0,8.42,8.46,8.41,8.43,622000.0
2006-06-05 13:10:00,8.43,8.44,8.42,8.42,79000.0,8.43,8.44,8.42,8.42,79000.0
2006-06-05 13:15:00,8.42,8.43,8.38,8.41,179000.0,8.42,8.43,8.38,8.41,179000.0
2006-06-05 13:20:00,8.41,8.42,8.37,8.37,163000.0,8.41,8.42,8.37,8.37,163000.0
2006-06-05 13:25:00,8.37,8.4,8.37,8.4,63000.0,8.37,8.4,8.37,8.4,63000.0
2006-06-05 13:30:00,8.41,8.43,8.37,8.39,92000.0,8.41,8.43,8.37,8.39,92000.0
2006-06-05 13:35:00,8.4,8.4,8.38,8.39,295000.0,8.4,8.4,8.38,8.39,295000.0
2006-06-05 13:40:00,8.38,8.39,8.31,8.32,286000.0,8.38,8.39,8.31,8.32,286000.0
2006-06-05 13:45:00,8.31,8.33,8.29,8.3,322000.0,8.31,8.33,8.29,8.3,322000.0
2006-06-05 13:50:00,8.3,8.31,8.29,8.31,71000.0,8.3,8.31,8.29,8.31,71000.0
2006-06-05 13:55:00,8.31,8.33,8.31,8.31,176000.0,8.31,8.33,8.31,8.31,176000.0
2006-06-05 14:00:00,8.31,8.32,8.3,8.32,116000.0,8.31,8.32,8.3,8.32,116000.0
2006-06-05 14:05:00,8.32,8.33,8.31,8.32,100000.0,8.32,8.33,8.31,8.32,100000.0
2006-06-05 14:10:00,8.32,8.35,8.31,8.33,191000.0,8.32,8.35,8.31,8.33,191000.0
2006-06-05 14:15:00,8.33,8.34,8.27,8.27,284000.0,8.33,8.34,8.27,8.27,284000.0
2006-06-05 14:20:00,8.27,8.32,8.25,8.32,334000.0,8.27,8.32,8.25,8.32,334000.0
2006-06-05 14:25:00,8.32,8.32,8.28,8.29,111000.0,8.32,8.32,8.28,8.29,111000.0
2006-06-05 14:30:00,8.29,8.31,8.27,8.29,197000.0,8.29,8.31,8.27,8.29,197000.0
2006-06-05 14:35:00,8.28,8.29,8.22,8.24,293000.0,8.28,8.29,8.22,8.24,293000.0
2006-06-05 14:40:00,8.22,8.27,8.22,8.27,237000.0,8.22,8.27,8.22,8.27,237000.0
2006-06-05 14:45:00,8.26,8.29,8.25,8.27,90000.0,8.26,8.29,8.25,8.27,90000.0
2006-06-05 14:50:00,8.26,8.3,8.25,8.27,84000.0,8.26,8.3,8.25,8.27,84000.0
2006-06-05 14:55:00,8.27,8.31,8.27,8.28,171000.0,8.27,8.31,8.27,8.28,171000.0
2006-06-05 15:00:00,8.28,8.28,8.23,8.26,199000.0,8.28,8.28,8.23,8.26,199000.0
2006-06-05 15:05:00,8.25,8.26,8.21,8.26,252000.0,8.25,8.26,8.21,8.26,252000.0
2006-06-05 15:10:00,8.26,8.3,8.23,8.23,270000.0,8.26,8.3,8.23,8.23,270000.0
2006-06-05 15:15:00,8.24,8.29,8.23,8.27,152000.0,8.24,8.29,8.23,8.27,152000.0
2006-06-05 15:20:00,8.27,8.33,8.26,8.33,235000.0,8.27,8.33,8.26,8.33,235000.0
2006-06-05 15:25:00,8.33,8.38,8.3,8.38,392000.0,8.33,8.38,8.3,8.38,392000.0
2006-06-05 15:30:00,8.36,8.38,8.34,8.37,519000.0,8.36,8.38,8.34,8.37,519000.0
2006-06-05 15:35:00,8.38,8.38,8.34,8.37,282000.0,8.38,8.38,8.34,8.37,282000.0
2006-06-05 15:40:00,8.37,8.38,8.35,8.36,238000.0,8.37,8.38,8.35,8.36,238000.0
2006-06-05 15:45:00,8.36,8.37,8.31,8.31,376000.0,8.36,8.37,8.31,8.31,376000.0
2006-06-05 15:50:00,8.31,8.32,8.25,8.3,466000.0,8.31,8.32,8.25,8.3,466000.0
2006-06-05 15:55:00,8.29,8.33,8.28,8.31,548000.0,8.29,8.33,8.28,8.31,548000.0
2006-06-06 09:30:00,8.35,8.39,8.3,8.33,254000.0,8.35,8.39,8.3,8.33,254000.0
2006-06-06 09:35:00,8.33,8.33,8.27,8.28,287000.0,8.33,8.33,8.27,8.28,287000.0
2006-06-06 09:40:00,8.27,8.31,8.24,8.29,354000.0,8.27,8.31,8.24,8.29,354000.0
2006-06-06 09:45:00,8.29,8.32,8.27,8.28,233000.0,8.29,8.32,8.27,8.28,233000.0
2006-06-06 09:50:00,8.28,8.37,8.28,8.34,317000.0,8.28,8.37,8.28,8.34,317000.0
2006-06-06 09:55:00,8.34,8.37,8.26,8.3,353000.0,8.34,8.37,8.26,8.3,353000.0
2006-06-06 10:00:00,8.3,8.33,8.26,8.32,232000.0,8.3,8.33,8.26,8.32,232000.0
2006-06-06 10:05:00,8.31,8.35,8.3,8.35,221000.0,8.31,8.35,8.3,8.35,221000.0
2006-06-06 10:10:00,8.35,8.48,8.32,8.47,993000.0,8.35,8.48,8.32,8.47,993000.0
2006-06-06 10:15:00,8.48,8.55,8.44,8.52,2223000.0,8.48,8.55,8.44,8.52,2223000.0
2006-06-06 10:20:00,8.5,8.54,8.47,8.51,810000.0,8.5,8.54,8.47,8.51,810000.0
2006-06-06 10:25:00,8.51,8.56,8.47,8.5,1091000.0,8.51,8.56,8.47,8.5,1091000.0
2006-06-06 10:30:00,8.5,8.52,8.46,8.51,512000.0,8.5,8.52,8.46,8.51,512000.0
2006-06-06 10:35:00,8.51,8.51,8.46,8.47,257000.0,8.51,8.51,8.46,8.47,257000.0
2006-06-06 10:40:00,8.47,8.52,8.43,8.52,620000.0,8.47,8.52,8.43,8.52,620000.0
2006-06-06 10:45:00,8.52,8.52,8.47,8.47,248000.0,8.52,8.52,8.47,8.47,248000.0
2006-06-06 10:50:00,8.48,8.48,8.39,8.41,564000.0,8.48,8.48,8.39,8.41,564000.0
2006-06-06 10:55:00,8.41,8.41,8.3,8.32,573000.0,8.41,8.41,8.3,8.32,573000.0
2006-06-06 11:00:00,8.33,8.37,8.32,8.34,404000.0,8.33,8.37,8.32,8.34,404000.0
2006-06-06 11:05:00,8.34,8.34,8.28,8.31,454000.0,8.34,8.34,8.28,8.31,454000.0
2006-06-06 11:10:00,8.31,8.34,8.29,8.32,301000.0,8.31,8.34,8.29,8.32,301000.0
2006-06-06 11:15:00,8.33,8.35,8.31,8.35,107000.0,8.33,8.35,8.31,8.35,107000.0
2006-06-06 11:20:00,8.34,8.37,8.33,8.36,134000.0,8.34,8.37,8.33,8.36,134000.0
2006-06-06 11:25:00,8.34,8.36,8.33,8.34,95000.0,8.34,8.36,8.33,8.34,95000.0
2006-06-06 11:30:00,8.34,8.34,8.3,8.33,135000.0,8.34,8.34,8.3,8.33,135000.0
2006-06-06 11:35:00,8.33,8.33,8.3,8.3,286000.0,8.33,8.33,8.3,8.3,286000.0
2006-06-06 11:40:00,8.31,8.31,8.27,8.28,460000.0,8.31,8.31,8.27,8.28,460000.0
2006-06-06 11:45:00,8.28,8.28,8.21,8.23,677000.0,8.28,8.28,8.21,8.23,677000.0
2006-06-06 11:50:00,8.23,8.3,8.23,8.25,363000.0,8.23,8.3,8.23,8.25,363000.0
2006-06-06 11:55:00,8.25,8.28,8.25,8.28,153000.0,8.25,8.28,8.25,8.28,153000.0
2006-06-06 12:00:00,8.28,8.28,8.22,8.22,282000.0,8.28,8.28,8.22,8.22,282000.0
2006-06-06 12:05:00,8.22,8.28,8.2,8.22,331000.0,8.22,8.28,8.2,8.22,331000.0
2006-06-06 12:10:00,8.22,8.3,8.22,8.3,417000.0,8.22,8.3,8.22,8.3,417000.0
2006-06-06 12:15:00,8.3,8.33,8.28,8.33,267000.0,8.3,8.33,8.28,8.33,267000.0
2006-06-06 12:20:00,8.33,8.33,8.28,8.3,266000.0,8.33,8.33,8.28,8.3,266000.0
2006-06-06 12:25:00,8.29,8.36,8.29,8.34,248000.0,8.29,8.36,8.29,8.34,248000.0
2006-06-06 12:30:00,8.33,8.37,8.33,8.35,208000.0,8.33,8.37,8.33,8.35,208000.0
2006-06-06 12:35:00,8.34,8.35,8.31,8.31,107000.0,8.34,8.35,8.31,8.31,107000.0
2006-06-06 12:40:00,8.32,8.42,8.32,8.38,295000.0,8.32,8.42,8.32,8.38,295000.0
2006-06-06 12:45:00,8.4,8.42,8.38,8.4,246000.0,8.4,8.42,8.38,8.4,246000.0
2006-06-06 12:50:00,8.4,8.41,8.38,8.39,132000.0,8.4,8.41,8.38,8.39,132000.0
2006-06-06 12:55:00,8.39,8.51,8.39,8.49,872000.0,8.39,8.51,8.39,8.49,872000.0
2006-06-06 13:00:00,8.5,8.5,8.43,8.48,356000.0,8.5,8.5,8.43,8.48,356000.0
2006-06-06 13:05:00,8.46,8.6,8.46,8.58,1628000.0,8.46,8.6,8.46,8.58,1628000.0
2006-06-06 13:10:00,8.58,8.58,8.47,8.49,788000.0,8.58,8.58,8.47,8.49,788000.0
2006-06-06 13:15:00,8.5,8.52,8.49,8.52,219000.0,8.5,8.52,8.49,8.52,219000.0
2006-06-06 13:20:00,8.51,8.55,8.5,8.55,386000.0,8.51,8.55,8.5,8.55,386000.0
2006-06-06 13:25:00,8.54,8.55,8.51,8.55,280000.0,8.54,8.55,8.51,8.55,280000.0
2006-06-06 13:30:00,8.53,8.57,8.52,8.57,603000.0,8.53,8.57,8.52,8.57,603000.0
2006-06-06 13:35:00,8.56,8.64,8.55,8.64,1472000.0,8.56,8.64,8.55,8.64,1472000.0
2006-06-06 13:40:00,8.63,8.65,8.57,8.58,793000.0,8.63,8.65,8.57,8.58,793000.0
2006-06-06 13:45:00,8.59,8.59,8.51,8.55,602000.0,8.59,8.59,8.51,8.55,602000.0
2006-06-06 13:50:00,8.54,8.62,8.53,8.62,440000.0,8.54,8.62,8.53,8.62,440000.0
2006-06-06 13:55:00,8.61,8.67,8.6,8.63,881000.0,8.61,8.67,8.6,8.63,881000.0
2006-06-06 14:00:00,8.64,8.7,8.64,8.66,833000.0,8.64,8.7,8.64,8.66,833000.0
2006-06-06 14:05:00,8.66,8.68,8.64,8.66,411000.0,8.66,8.68,8.64,8.66,411000.0
2006-06-06 14:10:00,8.66,8.68,8.58,8.62,808000.0,8.66,8.68,8.58,8.62,808000.0
2006-06-06 14:15:00,8.62,8.67,8.62,8.62,433000.0,8.62,8.67,8.62,8.62,433000.0
2006-06-06 14:20:00,8.62,8.63,8.58,8.59,366000.0,8.62,8.63,8.58,8.59,366000.0
2006-06-06 14:25:00,8.58,8.7,8.58,8.67,731000.0,8.58,8.7,8.58,8.67,731000.0
2006-06-06 14:30:00,8.67,8.8,8.66,8.76,1742000.0,8.67,8.8,8.66,8.76,1742000.0
2006-06-06 14:35:00,8.76,8.81,8.75,8.77,1275000.0,8.76,8.81,8.75,8.77,1275000.0
2006-06-06 14:40:00,8.77,8.78,8.69,8.7,880000.0,8.77,8.78,8.69,8.7,880000.0
2006-06-06 14:45:00,8.7,8.74,8.69,8.74,686000.0,8.7,8.74,8.69,8.74,686000.0
2006-06-06 14:50:00,8.74,8.82,8.71,8.81,1265000.0,8.74,8.82,8.71,8.81,1265000.0
2006-06-06 14:55:00,8.81,8.84,8.77,8.81,1136000.0,8.81,8.84,8.77,8.81,1136000.0
2006-06-06 15:00:00,8.8,8.87,8.79,8.85,2006000.0,8.8,8.87,8.79,8.85,2006000.0
2006-06-06 15:05:00,8.85,8.93,8.85,8.89,2350000.0,8.85,8.93,8.85,8.89,2350000.0
2006-06-06 15:10:00,8.9,8.95,8.86,8.95,1404000.0,8.9,8.95,8.86,8.95,1404000.0
2006-06-06 15:15:00,8.95,8.97,8.89,8.9,1615000.0,8.95,8.97,8.89,8.9,1615000.0
2006-06-06 15:20:00,8.9,8.92,8.84,8.84,1557000.0,8.9,8.92,8.84,8.84,1557000.0
2006-06-06 15:25:00,8.83,8.86,8.81,8.84,679000.0,8.83,8.86,8.81,8.84,679000.0
2006-06-06 15:30:00,8.84,8.93,8.81,8.91,901000.0,8.84,8.93,8.81,8.91,901000.0
2006-06-06 15:35:00,8.92,8.94,8.83,8.88,1232000.0,8.92,8.94,8.83,8.88,1232000.0
2006-06-06 15:40:00,8.88,8.9,8.85,8.87,1114000.0,8.88,8.9,8.85,8.87,1114000.0
2006-06-06 15:45:00,8.87,8.9,8.86,8.88,667000.0,8.87,8.9,8.86,8.88,667000.0
2006-06-06 15:50:00,8.88,8.96,8.85,8.94,1344000.0,8.88,8.96,8.85,8.94,1344000.0
2006-06-06 15:55:00,8.95,9.0,8.94,9.0,2022000.0,8.95,9.0,8.94,9.0,2022000.0
2006-06-07 09:30:00,8.99,9.06,8.9,8.95,1741000.0,8.99,9.06,8.9,8.95,1741000.0
2006-06-07 09:35:00,8.95,8.97,8.78,8.9,1750000.0,8.95,8.97,8.78,8.9,1750000.0
2006-06-07 09:40:00,8.88,8.93,8.85,8.88,924000.0,8.88,8.93,8.85,8.88,924000.0
2006-06-07 09:45:00,8.9,9.18,8.88,9.16,2334000.0,8.9,9.18,8.88,9.16,2334000.0
2006-06-07 09:50:00,9.15,9.25,9.12,9.18,3026000.0,9.15,9.25,9.12,9.18,3026000.0
2006-06-07 09:55:00,9.17,9.25,9.13,9.21,1977000.0,9.17,9.25,9.13,9.21,1977000.0
2006-06-07 10:00:00,9.22,9.4,9.17,9.33,3242000.0,9.22,9.4,9.17,9.33,3242000.0
2006-06-07 10:05:00,9.32,9.35,9.24,9.25,2222000.0,9.32,9.35,9.24,9.25,2222000.0
2006-06-07 10:10:00,9.25,9.38,9.24,9.35,1421000.0,9.25,9.38,9.24,9.35,1421000.0
2006-06-07 10:15:00,9.35,9.37,9.28,9.33,1153000.0,9.35,9.37,9.28,9.33,1153000.0
2006-06-07 10:20:00,9.32,9.33,9.28,9.31,815000.0,9.32,9.33,9.28,9.31,815000.0
2006-06-07 10:25:00,9.31,9.34,9.28,9.28,515000.0,9.31,9.34,9.28,9.28,515000.0
2006-06-07 10:30:00,9.28,9.4,9.26,9.29,3441000.0,9.28,9.4,9.26,9.29,3441000.0
2006-06-07 10:35:00,9.3,9.33,9.2,9.22,2114000.0,9.3,9.33,9.2,9.22,2114000.0
2006-06-07 10:40:00,9.22,9.28,9.21,9.22,889000.0,9.22,9.28,9.21,9.22,889000.0
2006-06-07 10:45:00,9.23,9.23,9.12,9.15,1363000.0,9.23,9.23,9.12,9.15,1363000.0
2006-06-07 10:50:00,9.15,9.22,9.15,9.21,685000.0,9.15,9.22,9.15,9.21,685000.0
2006-06-07 10:55:00,9.21,9.27,9.19,9.23,555000.0,9.21,9.27,9.19,9.23,555000.0
2006-06-07 11:00:00,9.22,9.29,9.21,9.26,598000.0,9.22,9.29,9.21,9.26,598000.0
2006-06-07 11:05:00,9.26,9.31,9.26,9.27,502000.0,9.26,9.31,9.26,9.27,502000.0
2006-06-07 11:10:00,9.26,9.32,9.26,9.28,651000.0,9.26,9.32,9.26,9.28,651000.0
2006-06-07 11:15:00,9.28,9.29,9.24,9.26,345000.0,9.28,9.29,9.24,9.26,345000.0
2006-06-07 11:20:00,9.25,9.32,9.24,9.32,473000.0,9.25,9.32,9.24,9.32,473000.0
2006-06-07 11:25:00,9.31,9.34,9.25,9.27,513000.0,9.31,9.34,9.25,9.27,513000.0
2006-06-07 11:30:00,9.27,9.29,9.23,9.26,270000.0,9.27,9.29,9.23,9.26,270000.0
2006-06-07 11:35:00,9.27,9.35,9.27,9.33,417000.0,9.27,9.35,9.27,9.33,417000.0
2006-06-07 11:40:00,9.34,9.35,9.28,9.34,645000.0,9.34,9.35,9.28,9.34,645000.0
2006-06-07 11:45:00,9.34,9.35,9.31,9.33,221000.0,9.34,9.35,9.31,9.33,221000.0
2006-06-07 11:50:00,9.33,9.38,9.33,9.37,548000.0,9.33,9.38,9.33,9.37,548000.0
2006-06-07 11:55:00,9.36,9.4,9.33,9.37,971000.0,9.36,9.4,9.33,9.37,971000.0
2006-06-07 12:00:00,9.37,9.4,9.32,9.36,669000.0,9.37,9.4,9.32,9.36,669000.0
2006-06-07 12:05:00,9.36,9.38,9.33,9.33,391000.0,9.36,9.38,9.33,9.33,391000.0
2006-06-07 12:10:00,9.33,9.35,9.32,9.32,185000.0,9.33,9.35,9.32,9.32,185000.0
2006-06-07 12:15:00,9.31,9.32,9.26,9.27,452000.0,9.31,9.32,9.26,9.27,452000.0
2006-06-07 12:20:00,9.28,9.32,9.26,9.28,335000.0,9.28,9.32,9.26,9.28,335000.0
2006-06-07 12:25:00,9.27,9.3,9.27,9.29,108000.0,9.27,9.3,9.27,9.29,108000.0
2006-06-07 12:30:00,9.29,9.29,9.27,9.29,289000.0,9.29,9.29,9.27,9.29,289000.0
2006-06-07 12:35:00,9.29,9.33,9.29,9.31,150000.0,9.29,9.33,9.29,9.31,150000.0
2006-06-07 12:40:00,9.31,9.32,9.29,9.29,228000.0,9.31,9.32,9.29,9.29,228000.0
2006-06-07 12:45:00,9.29,9.31,9.29,9.3,74000.0,9.29,9.31,9.29,9.3,74000.0
2006-06-07 12:50:00,9.3,9.3,9.26,9.26,322000.0,9.3,9.3,9.26,9.26,322000.0
2006-06-07 12:55:00,9.26,9.26,9.17,9.19,601000.0,9.26,9.26,9.17,9.19,601000.0
2006-06-07 13:00:00,9.2,9.2,9.15,9.19,318000.0,9.2,9.2,9.15,9.19,318000.0
2006-06-07 13:05:00,9.19,9.21,9.16,9.17,434000.0,9.19,9.21,9.16,9.17,434000.0
2006-06-07 13:10:00,9.17,9.2,9.15,9.17,449000.0,9.17,9.2,9.15,9.17,449000.0
2006-06-07 13:15:00,9.18,9.24,9.16,9.22,396000.0,9.18,9.24,9.16,9.22,396000.0
2006-06-07 13:20:00,9.22,9.22,9.18,9.2,159000.0,9.22,9.22,9.18,9.2,159000.0
2006-06-07 13:25:00,9.19,9.23,9.19,9.2,140000.0,9.19,9.23,9.19,9.2,140000.0
2006-06-07 13:30:00,9.19,9.2,9.17,9.19,107000.0,9.19,9.2,9.17,9.19,107000.0
2006-06-07 13:35:00,9.18,9.22,9.04,9.06,1029000.0,9.18,9.22,9.04,9.06,1029000.0
2006-06-07 13:40:00,9.04,9.09,8.96,9.03,1541000.0,9.04,9.09,8.96,9.03,1541000.0
2006-06-07 13:45:00,9.04,9.04,8.96,8.97,658000.0,9.04,9.04,8.96,8.97,658000.0
2006-06-07 13:50:00,8.96,9.1,8.91,9.09,1305000.0,8.96,9.1,8.91,9.09,1305000.0
2006-06-07 13:55:00,9.07,9.11,9.05,9.07,642000.0,9.07,9.11,9.05,9.07,642000.0
2006-06-07 14:00:00,9.07,9.09,9.01,9.04,791000.0,9.07,9.09,9.01,9.04,791000.0
2006-06-07 14:05:00,9.04,9.06,8.93,8.94,382000.0,9.04,9.06,8.93,8.94,382000.0
2006-06-07 14:10:00,8.95,9.05,8.91,9.01,670000.0,8.95,9.05,8.91,9.01,670000.0
2006-06-07 14:15:00,9.02,9.08,9.0,9.04,349000.0,9.02,9.08,9.0,9.04,349000.0
2006-06-07 14:20:00,9.05,9.14,9.02,9.12,563000.0,9.05,9.14,9.02,9.12,563000.0
2006-06-07 14:25:00,9.13,9.13,9.1,9.11,432000.0,9.13,9.13,9.1,9.11,432000.0
2006-06-07 14:30:00,9.11,9.13,9.06,9.13,360000.0,9.11,9.13,9.06,9.13,360000.0
2006-06-07 14:35:00,9.13,9.23,9.13,9.22,644000.0,9.13,9.23,9.13,9.22,644000.0
2006-06-07 14:40:00,9.21,9.23,9.15,9.16,495000.0,9.21,9.23,9.15,9.16,495000.0
2006-06-07 14:45:00,9.16,9.17,9.02,9.07,722000.0,9.16,9.17,9.02,9.07,722000.0
2006-06-07 14:50:00,9.07,9.09,9.02,9.06,582000.0,9.07,9.09,9.02,9.06,582000.0
2006-06-07 14:55:00,9.06,9.09,9.04,9.08,272000.0,9.06,9.09,9.04,9.08,272000.0
2006-06-07 15:00:00,9.08,9.15,9.07,9.11,376000.0,9.08,9.15,9.07,9.11,376000.0
2006-06-07 15:05:00,9.11,9.12,9.02,9.03,376000.0,9.11,9.12,9.02,9.03,376000.0
2006-06-07 15:10:00,9.03,9.04,8.95,8.98,830000.0,9.03,9.04,8.95,8.98,830000.0
2006-06-07 15:15:00,8.98,9.05,8.95,8.96,459000.0,8.98,9.05,8.95,8.96,459000.0
2006-06-07 15:20:00,8.97,9.05,8.96,8.98,371000.0,8.97,9.05,8.96,8.98,371000.0
2006-06-07 15:25:00,8.97,8.99,8.92,8.92,506000.0,8.97,8.99,8.92,8.92,506000.0
2006-06-07 15:30:00,8.92,8.96,8.9,8.92,584000.0,8.92,8.96,8.9,8.92,584000.0
2006-06-07 15:35:00,8.93,8.99,8.93,8.94,421000.0,8.93,8.99,8.93,8.94,421000.0
2006-06-07 15:40:00,8.94,8.99,8.94,8.95,382000.0,8.94,8.99,8.94,8.95,382000.0
2006-06-07 15:45:00,8.95,8.97,8.85,8.85,774000.0,8.95,8.97,8.85,8.85,774000.0
2006-06-07 15:50:00,8.85,8.92,8.83,8.86,1298000.0,8.85,8.92,8.83,8.86,1298000.0
2006-06-07 15:55:00,8.87,8.88,8.76,8.77,1218000.0,8.87,8.88,8.76,8.77,1218000.0
2006-06-08 09:30:00,8.81,8.9,8.68,8.73,1791000.0,8.81,8.9,8.68,8.73,1791000.0
2006-06-08 09:35:00,8.73,8.87,8.69,8.85,1185000.0,8.73,8.87,8.69,8.85,1185000.0
2006-06-08 09:40:00,8.85,9.0,8.83,8.97,1242000.0,8.85,9.0,8.83,8.97,1242000.0
2006-06-08 09:45:00,8.96,8.97,8.84,8.92,952000.0,8.96,8.97,8.84,8.92,952000.0
2006-06-08 09:50:00,8.91,8.95,8.77,8.79,1132000.0,8.91,8.95,8.77,8.79,1132000.0
2006-06-08 09:55:00,8.79,8.93,8.77,8.87,761000.0,8.79,8.93,8.77,8.87,761000.0
2006-06-08 10:00:00,8.86,8.86,8.76,8.79,1162000.0,8.86,8.86,8.76,8.79,1162000.0
2006-06-08 10:05:00,8.8,8.85,8.79,8.83,942000.0,8.8,8.85,8.79,8.83,942000.0
2006-06-08 10:10:00,8.83,8.84,8.76,8.78,723000.0,8.83,8.84,8.76,8.78,723000.0
2006-06-08 10:15:00,8.78,8.79,8.62,8.64,1414000.0,8.78,8.79,8.62,8.64,1414000.0
2006-06-08 10:20:00,8.64,8.71,8.58,8.61,1206000.0,8.64,8.71,8.58,8.61,1206000.0
2006-06-08 10:25:00,8.61,8.68,8.6,8.65,656000.0,8.61,8.68,8.6,8.65,656000.0
2006-06-08 10:30:00,8.65,8.65,8.53,8.55,1294000.0,8.65,8.65,8.53,8.55,1294000.0
2006-06-08 10:35:00,8.54,8.6,8.52,8.55,815000.0,8.54,8.6,8.52,8.55,815000.0
2006-06-08 10:40:00,8.54,8.57,8.5,8.53,776000.0,8.54,8.57,8.5,8.53,776000.0
2006-06-08 10:45:00,8.52,8.55,8.47,8.5,1619000.0,8.52,8.55,8.47,8.5,1619000.0
2006-06-08 10:50:00,8.5,8.54,8.46,8.47,961000.0,8.5,8.54,8.46,8.47,961000.0
2006-06-08 10:55:00,8.46,8.54,8.46,8.52,793000.0,8.46,8.54,8.46,8.52,793000.0
2006-06-08 11:00:00,8.52,8.6,8.51,8.59,696000.0,8.52,8.6,8.51,8.59,696000.0
2006-06-08 11:05:00,8.59,8.6,8.54,8.57,517000.0,8.59,8.6,8.54,8.57,517000.0
2006-06-08 11:10:00,8.57,8.6,8.55,8.58,347000.0,8.57,8.6,8.55,8.58,347000.0
2006-06-08 11:15:00,8.58,8.58,8.47,8.47,613000.0,8.58,8.58,8.47,8.47,613000.0
2006-06-08 11:20:00,8.47,8.48,8.34,8.37,1851000.0,8.47,8.48,8.34,8.37,1851000.0
2006-06-08 11:25:00,8.37,8.47,8.37,8.44,1042000.0,8.37,8.47,8.37,8.44,1042000.0
2006-06-08 11:30:00,8.44,8.44,8.37,8.42,366000.0,8.44,8.44,8.37,8.42,366000.0
2006-06-08 11:35:00,8.42,8.43,8.37,8.4,336000.0,8.42,8.43,8.37,8.4,336000.0
2006-06-08 11:40:00,8.4,8.43,8.35,8.35,974000.0,8.4,8.43,8.35,8.35,974000.0
2006-06-08 11:45:00,8.36,8.36,8.3,8.32,634000.0,8.36,8.36,8.3,8.32,634000.0
2006-06-08 11:50:00,8.32,8.35,8.25,8.32,946000.0,8.32,8.35,8.25,8.32,946000.0
2006-06-08 11:55:00,8.32,8.4,8.27,8.38,729000.0,8.32,8.4,8.27,8.38,729000.0
2006-06-08 12:00:00,8.37,8.44,8.35,8.44,404000.0,8.37,8.44,8.35,8.44,404000.0
2006-06-08 12:05:00,8.42,8.47,8.38,8.44,769000.0,8.42,8.47,8.38,8.44,769000.0
2006-06-08 12:10:00,8.45,8.52,8.42,8.42,854000.0,8.45,8.52,8.42,8.42,854000.0
2006-06-08 12:15:00,8.44,8.49,8.4,8.42,416000.0,8.44,8.49,8.4,8.42,416000.0
2006-06-08 12:20:00,8.43,8.44,8.36,8.36,361000.0,8.43,8.44,8.36,8.36,361000.0
2006-06-08 12:25:00,8.36,8.45,8.35,8.45,407000.0,8.36,8.45,8.35,8.45,407000.0
2006-06-08 12:30:00,8.45,8.45,8.39,8.4,156000.0,8.45,8.45,8.39,8.4,156000.0
2006-06-08 12:35:00,8.4,8.53,8.39,8.53,481000.0,8.4,8.53,8.39,8.53,481000.0
2006-06-08 12:40:00,8.53,8.56,8.46,8.51,487000.0,8.53,8.56,8.46,8.51,487000.0
2006-06-08 12:45:00,8.49,8.63,8.48,8.61,773000.0,8.49,8.63,8.48,8.61,773000.0
2006-06-08 12:50:00,8.61,8.64,8.59,8.6,633000.0,8.61,8.64,8.59,8.6,633000.0
2006-06-08 12:55:00,8.61,8.61,8.53,8.58,431000.0,8.61,8.61,8.53,8.58,431000.0
2006-06-08 13:00:00,8.58,8.58,8.44,8.46,539000.0,8.58,8.58,8.44,8.46,539000.0
2006-06-08 13:05:00,8.47,8.5,8.43,8.49,264000.0,8.47,8.5,8.43,8.49,264000.0
2006-06-08 13:10:00,8.48,8.5,8.42,8.45,295000.0,8.48,8.5,8.42,8.45,295000.0
2006-06-08 13:15:00,8.45,8.49,8.44,8.45,198000.0,8.45,8.49,8.44,8.45,198000.0
2006-06-08 13:20:00,8.45,8.46,8.33,8.38,461000.0,8.45,8.46,8.33,8.38,461000.0
2006-06-08 13:25:00,8.37,8.39,8.28,8.38,601000.0,8.37,8.39,8.28,8.38,601000.0
2006-06-08 13:30:00,8.37,8.42,8.37,8.38,218000.0,8.37,8.42,8.37,8.38,218000.0
2006-06-08 13:35:00,8.4,8.47,8.39,8.43,387000.0,8.4,8.47,8.39,8.43,387000.0
2006-06-08 13:40:00,8.44,8.59,8.44,8.49,687000.0,8.44,8.59,8.44,8.49,687000.0
2006-06-08 13:45:00,8.51,8.56,8.47,8.5,208000.0,8.51,8.56,8.47,8.5,208000.0
2006-06-08 13:50:00,8.5,8.53,8.44,8.52,147000.0,8.5,8.53,8.44,8.52,147000.0
2006-06-08 13:55:00,8.52,8.6,8.5,8.6,377000.0,8.52,8.6,8.5,8.6,377000.0
2006-06-08 14:00:00,8.6,8.63,8.5,8.54,387000.0,8.6,8.63,8.5,8.54,387000.0
2006-06-08 14:05:00,8.55,8.58,8.47,8.5,281000.0,8.55,8.58,8.47,8.5,281000.0
2006-06-08 14:10:00,8.5,8.57,8.48,8.54,163000.0,8.5,8.57,8.48,8.54,163000.0
2006-06-08 14:15:00,8.53,8.57,8.46,8.57,227000.0,8.53,8.57,8.46,8.57,227000.0
2006-06-08 14:20:00,8.58,8.6,8.53,8.53,256000.0,8.58,8.6,8.53,8.53,256000.0
2006-06-08 14:25:00,8.54,8.63,8.53,8.58,415000.0,8.54,8.63,8.53,8.58,415000.0
2006-06-08 14:30:00,8.61,8.61,8.56,8.57,284000.0,8.61,8.61,8.56,8.57,284000.0
2006-06-08 14:35:00,8.58,8.68,8.57,8.66,1045000.0,8.58,8.68,8.57,8.66,1045000.0
2006-06-08 14:40:00,8.66,8.68,8.53,8.58,593000.0,8.66,8.68,8.53,8.58,593000.0
2006-06-08 14:45:00,8.59,8.59,8.48,8.52,462000.0,8.59,8.59,8.48,8.52,462000.0
2006-06-08 14:50:00,8.51,8.56,8.48,8.52,270000.0,8.51,8.56,8.48,8.52,270000.0
2006-06-08 14:55:00,8.52,8.53,8.44,8.47,512000.0,8.52,8.53,8.44,8.47,512000.0
2006-06-08 15:00:00,8.47,8.56,8.45,8.55,590000.0,8.47,8.56,8.45,8.55,590000.0
2006-06-08 15:05:00,8.55,8.65,8.52,8.64,456000.0,8.55,8.65,8.52,8.64,456000.0
2006-06-08 15:10:00,8.65,8.72,8.63,8.67,1214000.0,8.65,8.72,8.63,8.67,1214000.0
2006-06-08 15:15:00,8.68,8.69,8.63,8.66,764000.0,8.68,8.69,8.63,8.66,764000.0
2006-06-08 15:20:00,8.67,8.67,8.6,8.63,342000.0,8.67,8.67,8.6,8.63,342000.0
2006-06-08 15:25:00,8.62,8.66,8.61,8.63,348000.0,8.62,8.66,8.61,8.63,348000.0
2006-06-08 15:30:00,8.65,8.68,8.62,8.67,574000.0,8.65,8.68,8.62,8.67,574000.0
2006-06-08 15:35:00,8.67,8.77,8.66,8.77,995000.0,8.67,8.77,8.66,8.77,995000.0
2006-06-08 15:40:00,8.77,8.8,8.66,8.74,669000.0,8.77,8.8,8.66,8.74,669000.0
2006-06-08 15:45:00,8.74,8.75,8.65,8.65,325000.0,8.74,8.75,8.65,8.65,325000.0
2006-06-08 15:50:00,8.66,8.67,8.6,8.62,842000.0,8.66,8.67,8.6,8.62,842000.0
2006-06-08 15:55:00,8.62,8.64,8.61,8.61,812000.0,8.62,8.64,8.61,8.61,812000.0
2006-06-09 09:30:00,8.75,8.79,8.68,8.76,539000.0,8.75,8.79,8.68,8.76,539000.0
2006-06-09 09:35:00,8.75,8.75,8.63,8.65,583000.0,8.75,8.75,8.63,8.65,583000.0
2006-06-09 09:40:00,8.67,8.72,8.6,8.69,518000.0,8.67,8.72,8.6,8.69,518000.0
2006-06-09 09:45:00,8.67,8.98,8.66,8.86,2075000.0,8.67,8.98,8.66,8.86,2075000.0
2006-06-09 09:50:00,8.86,8.88,8.8,8.86,850000.0,8.86,8.88,8.8,8.86,850000.0
2006-06-09 09:55:00,8.86,8.9,8.81,8.81,827000.0,8.86,8.9,8.81,8.81,827000.0
2006-06-09 10:00:00,8.81,8.85,8.72,8.79,582000.0,8.81,8.85,8.72,8.79,582000.0
2006-06-09 10:05:00,8.79,8.83,8.72,8.82,455000.0,8.79,8.83,8.72,8.82,455000.0
2006-06-09 10:10:00,8.81,8.84,8.77,8.8,416000.0,8.81,8.84,8.77,8.8,416000.0
2006-06-09 10:15:00,8.8,8.88,8.78,8.87,552000.0,8.8,8.88,8.78,8.87,552000.0
2006-06-09 10:20:00,8.86,8.9,8.83,8.83,576000.0,8.86,8.9,8.83,8.83,576000.0
2006-06-09 10:25:00,8.83,8.87,8.81,8.84,292000.0,8.83,8.87,8.81,8.84,292000.0
2006-06-09 10:30:00,8.85,8.88,8.81,8.82,504000.0,8.85,8.88,8.81,8.82,504000.0
2006-06-09 10:35:00,8.81,8.85,8.81,8.84,167000.0,8.81,8.85,8.81,8.84,167000.0
2006-06-09 10:40:00,8.85,8.86,8.81,8.85,343000.0,8.85,8.86,8.81,8.85,343000.0
2006-06-09 10:45:00,8.85,8.89,8.83,8.86,498000.0,8.85,8.89,8.83,8.86,498000.0
2006-06-09 10:50:00,8.87,8.88,8.81,8.82,443000.0,8.87,8.88,8.81,8.82,443000.0
2006-06-09 10:55:00,8.81,8.85,8.81,8.83,280000.0,8.81,8.85,8.81,8.83,280000.0
2006-06-09 11:00:00,8.83,8.83,8.78,8.81,675000.0,8.83,8.83,8.78,8.81,675000.0
2006-06-09 11:05:00,8.8,8.82,8.75,8.76,519000.0,8.8,8.82,8.75,8.76,519000.0
2006-06-09 11:10:00,8.76,8.78,8.73,8.75,215000.0,8.76,8.78,8.73,8.75,215000.0
2006-06-09 11:15:00,8.75,8.77,8.73,8.76,243000.0,8.75,8.77,8.73,8.76,243000.0
2006-06-09 11:20:00,8.75,8.8,8.75,8.78,217000.0,8.75,8.8,8.75,8.78,217000.0
2006-06-09 11:25:00,8.78,8.79,8.77,8.79,222000.0,8.78,8.79,8.77,8.79,222000.0
2006-06-09 11:30:00,8.79,8.82,8.77,8.78,192000.0,8.79,8.82,8.77,8.78,192000.0
2006-06-09 11:35:00,8.77,8.79,8.75,8.77,139000.0,8.77,8.79,8.75,8.77,139000.0
2006-06-09 11:40:00,8.77,8.79,8.75,8.75,122000.0,8.77,8.79,8.75,8.75,122000.0
2006-06-09 11:45:00,8.75,8.75,8.63,8.69,446000.0,8.75,8.75,8.63,8.69,446000.0
2006-06-09 11:50:00,8.7,8.7,8.6,8.64,549000.0,8.7,8.7,8.6,8.64,549000.0
2006-06-09 11:55:00,8.63,8.69,8.62,8.65,272000.0,8.63,8.69,8.62,8.65,272000.0
2006-06-09 12:00:00,8.65,8.68,8.65,8.66,236000.0,8.65,8.68,8.65,8.66,236000.0
2006-06-09 12:05:00,8.66,8.73,8.65,8.69,341000.0,8.66,8.73,8.65,8.69,341000.0
2006-06-09 12:10:00,8.7,8.75,8.68,8.68,351000.0,8.7,8.75,8.68,8.68,351000.0
2006-06-09 12:15:00,8.69,8.71,8.68,8.7,89000.0,8.69,8.71,8.68,8.7,89000.0
2006-06-09 12:20:00,8.7,8.71,8.66,8.66,132000.0,8.7,8.71,8.66,8.66,132000.0
2006-06-09 12:25:00,8.66,8.68,8.65,8.65,347000.0,8.66,8.68,8.65,8.65,347000.0
2006-06-09 12:30:00,8.65,8.7,8.65,8.69,105000.0,8.65,8.7,8.65,8.69,105000.0
2006-06-09 12:35:00,8.68,8.72,8.68,8.71,201000.0,8.68,8.72,8.68,8.71,201000.0
2006-06-09 12:40:00,8.71,8.71,8.66,8.67,91000.0,8.71,8.71,8.66,8.67,91000.0
2006-06-09 12:45:00,8.66,8.66,8.63,8.63,142000.0,8.66,8.66,8.63,8.63,142000.0
2006-06-09 12:50:00,8.65,8.66,8.63,8.63,199000.0,8.65,8.66,8.63,8.63,199000.0
2006-06-09 12:55:00,8.63,8.64,8.59,8.6,467000.0,8.63,8.64,8.59,8.6,467000.0
2006-06-09 13:00:00,8.59,8.6,8.55,8.56,370000.0,8.59,8.6,8.55,8.56,370000.0
2006-06-09 13:05:00,8.57,8.62,8.56,8.61,278000.0,8.57,8.62,8.56,8.61,278000.0
2006-06-09 13:10:00,8.61,8.62,8.56,8.57,350000.0,8.61,8.62,8.56,8.57,350000.0
2006-06-09 13:15:00,8.56,8.58,8.55,8.56,319000.0,8.56,8.58,8.55,8.56,319000.0
2006-06-09 13:20:00,8.55,8.58,8.52,8.56,256000.0,8.55,8.58,8.52,8.56,256000.0
2006-06-09 13:25:00,8.56,8.61,8.56,8.59,158000.0,8.56,8.61,8.56,8.59,158000.0
2006-06-09 13:30:00,8.58,8.61,8.58,8.59,191000.0,8.58,8.61,8.58,8.59,191000.0
2006-06-09 13:35:00,8.59,8.68,8.58,8.6,428000.0,8.59,8.68,8.58,8.6,428000.0
2006-06-09 13:40:00,8.6,8.66,8.6,8.65,287000.0,8.6,8.66,8.6,8.65,287000.0
2006-06-09 13:45:00,8.65,8.68,8.62,8.67,148000.0,8.65,8.68,8.62,8.67,148000.0
2006-06-09 13:50:00,8.67,8.71,8.65,8.71,424000.0,8.67,8.71,8.65,8.71,424000.0
2006-06-09 13:55:00,8.71,8.71,8.68,8.68,140000.0,8.71,8.71,8.68,8.68,140000.0
2006-06-09 14:00:00,8.68,8.7,8.67,8.7,181000.0,8.68,8.7,8.67,8.7,181000.0
2006-06-09 14:05:00,8.69,8.69,8.64,8.66,218000.0,8.69,8.69,8.64,8.66,218000.0
2006-06-09 14:10:00,8.65,8.7,8.65,8.69,232000.0,8.65,8.7,8.65,8.69,232000.0
2006-06-09 14:15:00,8.69,8.7,8.65,8.67,242000.0,8.69,8.7,8.65,8.67,242000.0
2006-06-09 14:20:00,8.68,8.79,8.68,8.73,694000.0,8.68,8.79,8.68,8.73,694000.0
2006-06-09 14:25:00,8.71,8.8,8.71,8.76,519000.0,8.71,8.8,8.71,8.76,519000.0
2006-06-09 14:30:00,8.76,8.8,8.75,8.78,262000.0,8.76,8.8,8.75,8.78,262000.0
2006-06-09 14:35:00,8.78,8.8,8.71,8.8,457000.0,8.78,8.8,8.71,8.8,457000.0
2006-06-09 14:40:00,8.79,8.81,8.77,8.8,499000.0,8.79,8.81,8.77,8.8,499000.0
2006-06-09 14:45:00,8.81,8.82,8.79,8.82,225000.0,8.81,8.82,8.79,8.82,225000.0
2006-06-09 14:50:00,8.81,8.81,8.75,8.78,206000.0,8.81,8.81,8.75,8.78,206000.0
2006-06-09 14:55:00,8.79,8.8,8.75,8.75,355000.0,8.79,8.8,8.75,8.75,355000.0
2006-06-09 15:00:00,8.76,8.76,8.69,8.74,491000.0,8.76,8.76,8.69,8.74,491000.0
2006-06-09 15:05:00,8.74,8.8,8.7,8.75,219000.0,8.74,8.8,8.7,8.75,219000.0
2006-06-09 15:10:00,8.75,8.75,8.69,8.71,250000.0,8.75,8.75,8.69,8.71,250000.0
2006-06-09 15:15:00,8.71,8.78,8.71,8.75,217000.0,8.71,8.78,8.71,8.75,217000.0
2006-06-09 15:20:00,8.76,8.77,8.68,8.68,273000.0,8.76,8.77,8.68,8.68,273000.0
2006-06-09 15:25:00,8.69,8.75,8.67,8.73,290000.0,8.69,8.75,8.67,8.73,290000.0
2006-06-09 15:30:00,8.74,8.75,8.7,8.71,166000.0,8.74,8.75,8.7,8.71,166000.0
2006-06-09 15:35:00,8.71,8.71,8.68,8.71,165000.0,8.71,8.71,8.68,8.71,165000.0
2006-06-09 15:40:00,8.7,8.7,8.65,8.69,385000.0,8.7,8.7,8.65,8.69,385000.0
2006-06-09 15:45:00,8.69,8.71,8.66,8.66,354000.0,8.69,8.71,8.66,8.66,354000.0
2006-06-09 15:50:00,8.67,8.69,8.6,8.62,565000.0,8.67,8.69,8.6,8.62,565000.0
2006-06-09 15:55:00,8.62,8.69,8.61,8.65,633000.0,8.62,8.69,8.61,8.65,633000.0
2006-06-12 09:30:00,8.77,8.82,8.69,8.69,978000.0,8.77,8.82,8.69,8.69,978000.0
2006-06-12 09:35:00,8.69,8.74,8.65,8.7,506000.0,8.69,8.74,8.65,8.7,506000.0
2006-06-12 09:40:00,8.72,8.8,8.66,8.76,608000.0,8.72,8.8,8.66,8.76,608000.0
2006-06-12 09:45:00,8.77,8.81,8.72,8.74,621000.0,8.77,8.81,8.72,8.74,621000.0
2006-06-12 09:50:00,8.75,8.81,8.72,8.79,278000.0,8.75,8.81,8.72,8.79,278000.0
2006-06-12 09:55:00,8.79,8.84,8.77,8.8,837000.0,8.79,8.84,8.77,8.8,837000.0
2006-06-12 10:00:00,8.8,8.8,8.71,8.74,453000.0,8.8,8.8,8.71,8.74,453000.0
2006-06-12 10:05:00,8.73,8.76,8.72,8.72,317000.0,8.73,8.76,8.72,8.72,317000.0
2006-06-12 10:10:00,8.72,8.73,8.66,8.68,510000.0,8.72,8.73,8.66,8.68,510000.0
2006-06-12 10:15:00,8.68,8.71,8.63,8.7,481000.0,8.68,8.71,8.63,8.7,481000.0
2006-06-12 10:20:00,8.7,8.72,8.67,8.67,410000.0,8.7,8.72,8.67,8.67,410000.0
2006-06-12 10:25:00,8.66,8.72,8.66,8.7,326000.0,8.66,8.72,8.66,8.7,326000.0
2006-06-12 10:30:00,8.7,8.77,8.7,8.73,275000.0,8.7,8.77,8.7,8.73,275000.0
2006-06-12 10:35:00,8.73,8.76,8.71,8.72,332000.0,8.73,8.76,8.71,8.72,332000.0
2006-06-12 10:40:00,8.72,8.75,8.71,8.72,223000.0,8.72,8.75,8.71,8.72,223000.0
2006-06-12 10:45:00,8.72,8.73,8.68,8.7,212000.0,8.72,8.73,8.68,8.7,212000.0
2006-06-12 10:50:00,8.7,8.74,8.68,8.74,172000.0,8.7,8.74,8.68,8.74,172000.0
2006-06-12 10:55:00,8.74,8.74,8.7,8.7,112000.0,8.74,8.74,8.7,8.7,112000.0
2006-06-12 11:00:00,8.7,8.7,8.6,8.63,625000.0,8.7,8.7,8.6,8.63,625000.0
2006-06-12 11:05:00,8.63,8.69,8.62,8.67,405000.0,8.63,8.69,8.62,8.67,405000.0
2006-06-12 11:10:00,8.68,8.7,8.62,8.63,322000.0,8.68,8.7,8.62,8.63,322000.0
2006-06-12 11:15:00,8.62,8.64,8.62,8.63,155000.0,8.62,8.64,8.62,8.63,155000.0
2006-06-12 11:20:00,8.63,8.63,8.54,8.54,434000.0,8.63,8.63,8.54,8.54,434000.0
2006-06-12 11:25:00,8.54,8.57,8.52,8.55,378000.0,8.54,8.57,8.52,8.55,378000.0
2006-06-12 11:30:00,8.56,8.66,8.55,8.6,374000.0,8.56,8.66,8.55,8.6,374000.0
2006-06-12 11:35:00,8.6,8.63,8.57,8.6,147000.0,8.6,8.63,8.57,8.6,147000.0
2006-06-12 11:40:00,8.6,8.67,8.59,8.62,214000.0,8.6,8.67,8.59,8.62,214000.0
2006-06-12 11:45:00,8.61,8.68,8.6,8.68,265000.0,8.61,8.68,8.6,8.68,265000.0
2006-06-12 11:50:00,8.68,8.7,8.66,8.66,367000.0,8.68,8.7,8.66,8.66,367000.0
2006-06-12 11:55:00,8.66,8.68,8.63,8.67,174000.0,8.66,8.68,8.63,8.67,174000.0
2006-06-12 12:00:00,8.67,8.67,8.65,8.66,195000.0,8.67,8.67,8.65,8.66,195000.0
2006-06-12 12:05:00,8.66,8.68,8.64,8.65,145000.0,8.66,8.68,8.64,8.65,145000.0
2006-06-12 12:10:00,8.66,8.68,8.64,8.67,86000.0,8.66,8.68,8.64,8.67,86000.0
2006-06-12 12:15:00,8.67,8.67,8.64,8.65,95000.0,8.67,8.67,8.64,8.65,95000.0
2006-06-12 12:20:00,8.65,8.65,8.6,8.61,301000.0,8.65,8.65,8.6,8.61,301000.0
2006-06-12 12:25:00,8.61,8.62,8.56,8.59,338000.0,8.61,8.62,8.56,8.59,338000.0
2006-06-12 12:30:00,8.61,8.61,8.57,8.59,63000.0,8.61,8.61,8.57,8.59,63000.0
2006-06-12 12:35:00,8.58,8.59,8.57,8.57,79000.0,8.58,8.59,8.57,8.57,79000.0
2006-06-12 12:40:00,8.56,8.6,8.56,8.58,118000.0,8.56,8.6,8.56,8.58,118000.0
2006-06-12 12:45:00,8.58,8.6,8.57,8.59,59000.0,8.58,8.6,8.57,8.59,59000.0
2006-06-12 12:50:00,8.58,8.6,8.58,8.6,106000.0,8.58,8.6,8.58,8.6,106000.0
2006-06-12 12:55:00,8.59,8.6,8.57,8.59,157000.0,8.59,8.6,8.57,8.59,157000.0
2006-06-12 13:00:00,8.58,8.58,8.55,8.56,179000.0,8.58,8.58,8.55,8.56,179000.0
2006-06-12 13:05:00,8.56,8.61,8.56,8.6,187000.0,8.56,8.61,8.56,8.6,187000.0
2006-06-12 13:10:00,8.61,8.61,8.58,8.58,52000.0,8.61,8.61,8.58,8.58,52000.0
2006-06-12 13:15:00,8.58,8.59,8.57,8.58,41000.0,8.58,8.59,8.57,8.58,41000.0
2006-06-12 13:20:00,8.58,8.58,8.57,8.57,27000.0,8.58,8.58,8.57,8.57,27000.0
2006-06-12 13:25:00,8.58,8.58,8.56,8.58,72000.0,8.58,8.58,8.56,8.58,72000.0
2006-06-12 13:30:00,8.56,8.59,8.55,8.57,223000.0,8.56,8.59,8.55,8.57,223000.0
2006-06-12 13:35:00,8.57,8.73,8.57,8.62,1441000.0,8.57,8.73,8.57,8.62,1441000.0
2006-06-12 13:40:00,8.62,8.63,8.58,8.58,419000.0,8.62,8.63,8.58,8.58,419000.0
2006-06-12 13:45:00,8.58,8.6,8.54,8.55,336000.0,8.58,8.6,8.54,8.55,336000.0
2006-06-12 13:50:00,8.55,8.59,8.55,8.55,122000.0,8.55,8.59,8.55,8.55,122000.0
2006-06-12 13:55:00,8.55,8.58,8.55,8.56,184000.0,8.55,8.58,8.55,8.56,184000.0
2006-06-12 14:00:00,8.56,8.57,8.52,8.53,237000.0,8.56,8.57,8.52,8.53,237000.0
2006-06-12 14:05:00,8.53,8.54,8.4,8.44,879000.0,8.53,8.54,8.4,8.44,879000.0
2006-06-12 14:10:00,8.44,8.54,8.42,8.48,491000.0,8.44,8.54,8.42,8.48,491000.0
2006-06-12 14:15:00,8.48,8.49,8.44,8.49,259000.0,8.48,8.49,8.44,8.49,259000.0
2006-06-12 14:20:00,8.47,8.52,8.45,8.5,461000.0,8.47,8.52,8.45,8.5,461000.0
2006-06-12 14:25:00,8.49,8.53,8.49,8.5,234000.0,8.49,8.53,8.49,8.5,234000.0
2006-06-12 14:30:00,8.5,8.5,8.46,8.47,159000.0,8.5,8.5,8.46,8.47,159000.0
2006-06-12 14:35:00,8.47,8.5,8.47,8.5,103000.0,8.47,8.5,8.47,8.5,103000.0
2006-06-12 14:40:00,8.48,8.52,8.47,8.48,186000.0,8.48,8.52,8.47,8.48,186000.0
2006-06-12 14:45:00,8.48,8.59,8.46,8.57,522000.0,8.48,8.59,8.46,8.57,522000.0
2006-06-12 14:50:00,8.57,8.67,8.53,8.59,1087000.0,8.57,8.67,8.53,8.59,1087000.0
2006-06-12 14:55:00,8.59,8.6,8.54,8.57,245000.0,8.59,8.6,8.54,8.57,245000.0
2006-06-12 15:00:00,8.56,8.57,8.51,8.51,198000.0,8.56,8.57,8.51,8.51,198000.0
2006-06-12 15:05:00,8.51,8.55,8.5,8.51,242000.0,8.51,8.55,8.5,8.51,242000.0
2006-06-12 15:10:00,8.51,8.54,8.5,8.52,192000.0,8.51,8.54,8.5,8.52,192000.0
2006-06-12 15:15:00,8.52,8.53,8.44,8.47,341000.0,8.52,8.53,8.44,8.47,341000.0
2006-06-12 15:20:00,8.46,8.52,8.45,8.45,215000.0,8.46,8.52,8.45,8.45,215000.0
2006-06-12 15:25:00,8.45,8.5,8.44,8.49,233000.0,8.45,8.5,8.44,8.49,233000.0
2006-06-12 15:30:00,8.49,8.5,8.43,8.46,478000.0,8.49,8.5,8.43,8.46,478000.0
2006-06-12 15:35:00,8.47,8.47,8.43,8.44,326000.0,8.47,8.47,8.43,8.44,326000.0
2006-06-12 15:40:00,8.45,8.46,8.43,8.45,325000.0,8.45,8.46,8.43,8.45,325000.0
2006-06-12 15:45:00,8.46,8.48,8.45,8.45,398000.0,8.46,8.48,8.45,8.45,398000.0
2006-06-12 15:50:00,8.45,8.46,8.43,8.44,309000.0,8.45,8.46,8.43,8.44,309000.0
2006-06-12 15:55:00,8.44,8.44,8.4,8.42,995000.0,8.44,8.44,8.4,8.42,995000.0
2006-06-13 09:30:00,8.27,8.28,8.16,8.22,1360000.0,8.27,8.28,8.16,8.22,1360000.0
2006-06-13 09:35:00,8.22,8.42,8.21,8.39,846000.0,8.22,8.42,8.21,8.39,846000.0
2006-06-13 09:40:00,8.38,8.46,8.37,8.42,670000.0,8.38,8.46,8.37,8.42,670000.0
2006-06-13 09:45:00,8.42,8.49,8.33,8.42,871000.0,8.42,8.49,8.33,8.42,871000.0
2006-06-13 09:50:00,8.4,8.44,8.36,8.39,474000.0,8.4,8.44,8.36,8.39,474000.0
2006-06-13 09:55:00,8.38,8.4,8.3,8.34,550000.0,8.38,8.4,8.3,8.34,550000.0
2006-06-13 10:00:00,8.33,8.33,8.18,8.24,1039000.0,8.33,8.33,8.18,8.24,1039000.0
2006-06-13 10:05:00,8.23,8.31,8.18,8.24,771000.0,8.23,8.31,8.18,8.24,771000.0
2006-06-13 10:10:00,8.22,8.27,8.21,8.22,455000.0,8.22,8.27,8.21,8.22,455000.0
2006-06-13 10:15:00,8.23,8.26,8.18,8.18,547000.0,8.23,8.26,8.18,8.18,547000.0
2006-06-13 10:20:00,8.18,8.25,8.18,8.21,595000.0,8.18,8.25,8.18,8.21,595000.0
2006-06-13 10:25:00,8.21,8.26,8.2,8.26,603000.0,8.21,8.26,8.2,8.26,603000.0
2006-06-13 10:30:00,8.26,8.28,8.2,8.21,651000.0,8.26,8.28,8.2,8.21,651000.0
2006-06-13 10:35:00,8.21,8.23,8.16,8.17,1042000.0,8.21,8.23,8.16,8.17,1042000.0
2006-06-13 10:40:00,8.16,8.2,8.12,8.12,951000.0,8.16,8.2,8.12,8.12,951000.0
2006-06-13 10:45:00,8.12,8.15,8.05,8.08,1342000.0,8.12,8.15,8.05,8.08,1342000.0
2006-06-13 10:50:00,8.08,8.13,8.06,8.09,507000.0,8.08,8.13,8.06,8.09,507000.0
2006-06-13 10:55:00,8.1,8.13,8.08,8.11,438000.0,8.1,8.13,8.08,8.11,438000.0
2006-06-13 11:00:00,8.11,8.12,8.06,8.1,448000.0,8.11,8.12,8.06,8.1,448000.0
2006-06-13 11:05:00,8.1,8.13,8.07,8.09,211000.0,8.1,8.13,8.07,8.09,211000.0
2006-06-13 11:10:00,8.09,8.17,8.08,8.15,342000.0,8.09,8.17,8.08,8.15,342000.0
2006-06-13 11:15:00,8.15,8.2,8.14,8.18,489000.0,8.15,8.2,8.14,8.18,489000.0
2006-06-13 11:20:00,8.19,8.19,8.14,8.19,285000.0,8.19,8.19,8.14,8.19,285000.0
2006-06-13 11:25:00,8.18,8.25,8.18,8.22,628000.0,8.18,8.25,8.18,8.22,628000.0
2006-06-13 11:30:00,8.22,8.27,8.17,8.22,510000.0,8.22,8.27,8.17,8.22,510000.0
2006-06-13 11:35:00,8.22,8.23,8.18,8.19,196000.0,8.22,8.23,8.18,8.19,196000.0
2006-06-13 11:40:00,8.19,8.2,8.16,8.18,269000.0,8.19,8.2,8.16,8.18,269000.0
2006-06-13 11:45:00,8.19,8.28,8.19,8.27,422000.0,8.19,8.28,8.19,8.27,422000.0
2006-06-13 11:50:00,8.26,8.36,8.22,8.29,719000.0,8.26,8.36,8.22,8.29,719000.0
2006-06-13 11:55:00,8.3,8.34,8.27,8.32,770000.0,8.3,8.34,8.27,8.32,770000.0
2006-06-13 12:00:00,8.33,8.35,8.26,8.28,448000.0,8.33,8.35,8.26,8.28,448000.0
2006-06-13 12:05:00,8.28,8.31,8.27,8.3,192000.0,8.28,8.31,8.27,8.3,192000.0
2006-06-13 12:10:00,8.3,8.34,8.29,8.31,211000.0,8.3,8.34,8.29,8.31,211000.0
2006-06-13 12:15:00,8.3,8.3,8.25,8.27,225000.0,8.3,8.3,8.25,8.27,225000.0
2006-06-13 12:20:00,8.28,8.31,8.26,8.28,214000.0,8.28,8.31,8.26,8.28,214000.0
2006-06-13 12:25:00,8.28,8.29,8.26,8.26,152000.0,8.28,8.29,8.26,8.26,152000.0
2006-06-13 12:30:00,8.26,8.29,8.25,8.28,121000.0,8.26,8.29,8.25,8.28,121000.0
2006-06-13 12:35:00,8.27,8.29,8.26,8.26,116000.0,8.27,8.29,8.26,8.26,116000.0
2006-06-13 12:40:00,8.26,8.26,8.2,8.26,395000.0,8.26,8.26,8.2,8.26,395000.0
2006-06-13 12:45:00,8.25,8.29,8.25,8.25,490000.0,8.25,8.29,8.25,8.25,490000.0
2006-06-13 12:50:00,8.26,8.28,8.23,8.27,143000.0,8.26,8.28,8.23,8.27,143000.0
2006-06-13 12:55:00,8.26,8.26,8.22,8.25,137000.0,8.26,8.26,8.22,8.25,137000.0
2006-06-13 13:00:00,8.23,8.23,8.16,8.18,424000.0,8.23,8.23,8.16,8.18,424000.0
2006-06-13 13:05:00,8.18,8.19,8.17,8.17,365000.0,8.18,8.19,8.17,8.17,365000.0
2006-06-13 13:10:00,8.17,8.2,8.17,8.19,160000.0,8.17,8.2,8.17,8.19,160000.0
2006-06-13 13:15:00,8.2,8.2,8.17,8.19,124000.0,8.2,8.2,8.17,8.19,124000.0
2006-06-13 13:20:00,8.19,8.2,8.17,8.17,130000.0,8.19,8.2,8.17,8.17,130000.0
2006-06-13 13:25:00,8.17,8.19,8.13,8.14,230000.0,8.17,8.19,8.13,8.14,230000.0
2006-06-13 13:30:00,8.15,8.17,8.11,8.17,222000.0,8.15,8.17,8.11,8.17,222000.0
2006-06-13 13:35:00,8.16,8.16,8.12,8.13,121000.0,8.16,8.16,8.12,8.13,121000.0
2006-06-13 13:40:00,8.13,8.16,8.11,8.15,286000.0,8.13,8.16,8.11,8.15,286000.0
2006-06-13 13:45:00,8.14,8.25,8.14,8.17,304000.0,8.14,8.25,8.14,8.17,304000.0
2006-06-13 13:50:00,8.17,8.22,8.15,8.15,202000.0,8.17,8.22,8.15,8.15,202000.0
2006-06-13 13:55:00,8.15,8.18,8.14,8.15,138000.0,8.15,8.18,8.14,8.15,138000.0
2006-06-13 14:00:00,8.15,8.15,8.1,8.1,276000.0,8.15,8.15,8.1,8.1,276000.0
2006-06-13 14:05:00,8.1,8.11,8.05,8.05,548000.0,8.1,8.11,8.05,8.05,548000.0
2006-06-13 14:10:00,8.05,8.1,8.04,8.07,476000.0,8.05,8.1,8.04,8.07,476000.0
2006-06-13 14:15:00,8.06,8.09,8.01,8.02,685000.0,8.06,8.09,8.01,8.02,685000.0
2006-06-13 14:20:00,8.02,8.03,7.93,7.95,1365000.0,8.02,8.03,7.93,7.95,1365000.0
2006-06-13 14:25:00,7.96,8.03,7.93,7.98,849000.0,7.96,8.03,7.93,7.98,849000.0
2006-06-13 14:30:00,7.98,7.99,7.87,7.88,921000.0,7.98,7.99,7.87,7.88,921000.0
2006-06-13 14:35:00,7.87,7.89,7.82,7.85,1210000.0,7.87,7.89,7.82,7.85,1210000.0
2006-06-13 14:40:00,7.85,7.96,7.83,7.94,846000.0,7.85,7.96,7.83,7.94,846000.0
2006-06-13 14:45:00,7.94,7.95,7.86,7.88,489000.0,7.94,7.95,7.86,7.88,489000.0
2006-06-13 14:50:00,7.87,7.88,7.85,7.87,725000.0,7.87,7.88,7.85,7.87,725000.0
2006-06-13 14:55:00,7.87,7.93,7.86,7.9,410000.0,7.87,7.93,7.86,7.9,410000.0
2006-06-13 15:00:00,7.91,7.91,7.85,7.88,608000.0,7.91,7.91,7.85,7.88,608000.0
2006-06-13 15:05:00,7.87,7.9,7.83,7.89,697000.0,7.87,7.9,7.83,7.89,697000.0
2006-06-13 15:10:00,7.89,7.9,7.83,7.86,593000.0,7.89,7.9,7.83,7.86,593000.0
2006-06-13 15:15:00,7.86,7.87,7.76,7.83,1097000.0,7.86,7.87,7.76,7.83,1097000.0
2006-06-13 15:20:00,7.83,7.85,7.81,7.83,540000.0,7.83,7.85,7.81,7.83,540000.0
2006-06-13 15:25:00,7.83,7.95,7.82,7.9,1176000.0,7.83,7.95,7.82,7.9,1176000.0
2006-06-13 15:30:00,7.89,8.0,7.85,7.99,962000.0,7.89,8.0,7.85,7.99,962000.0
2006-06-13 15:35:00,7.99,7.99,7.9,7.94,844000.0,7.99,7.99,7.9,7.94,844000.0
2006-06-13 15:40:00,7.94,7.97,7.89,7.89,588000.0,7.94,7.97,7.89,7.89,588000.0
2006-06-13 15:45:00,7.88,7.99,7.84,7.87,753000.0,7.88,7.99,7.84,7.87,753000.0
2006-06-13 15:50:00,7.88,7.99,7.83,7.85,580000.0,7.88,7.99,7.83,7.85,580000.0
2006-06-13 15:55:00,7.85,7.99,7.8,7.82,1184000.0,7.85,7.99,7.8,7.82,1184000.0
2006-06-14 09:30:00,7.92,7.98,7.9,7.97,895000.0,7.92,7.98,7.9,7.97,895000.0
2006-06-14 09:35:00,7.97,7.99,7.93,7.95,685000.0,7.97,7.99,7.93,7.95,685000.0
2006-06-14 09:40:00,7.94,7.95,7.83,7.88,859000.0,7.94,7.95,7.83,7.88,859000.0
2006-06-14 09:45:00,7.88,7.92,7.85,7.88,383000.0,7.88,7.92,7.85,7.88,383000.0
2006-06-14 09:50:00,7.88,8.0,7.85,8.0,579000.0,7.88,8.0,7.85,8.0,579000.0
2006-06-14 09:55:00,8.0,8.04,7.93,7.98,1365000.0,8.0,8.04,7.93,7.98,1365000.0
2006-06-14 10:00:00,7.99,8.02,7.95,7.98,398000.0,7.99,8.02,7.95,7.98,398000.0
2006-06-14 10:05:00,7.97,7.99,7.9,7.98,176000.0,7.97,7.99,7.9,7.98,176000.0
2006-06-14 10:10:00,7.97,7.98,7.91,7.95,217000.0,7.97,7.98,7.91,7.95,217000.0
2006-06-14 10:15:00,7.95,7.96,7.91,7.93,292000.0,7.95,7.96,7.91,7.93,292000.0
2006-06-14 10:20:00,7.94,7.96,7.92,7.93,287000.0,7.94,7.96,7.92,7.93,287000.0
2006-06-14 10:25:00,7.93,7.94,7.84,7.87,610000.0,7.93,7.94,7.84,7.87,610000.0
2006-06-14 10:30:00,7.87,7.96,7.85,7.92,301000.0,7.87,7.96,7.85,7.92,301000.0
2006-06-14 10:35:00,7.92,7.93,7.87,7.89,126000.0,7.92,7.93,7.87,7.89,126000.0
2006-06-14 10:40:00,7.88,7.89,7.76,7.76,567000.0,7.88,7.89,7.76,7.76,567000.0
2006-06-14 10:45:00,7.77,7.82,7.75,7.82,443000.0,7.77,7.82,7.75,7.82,443000.0
2006-06-14 10:50:00,7.82,7.83,7.8,7.81,236000.0,7.82,7.83,7.8,7.81,236000.0
2006-06-14 10:55:00,7.83,7.83,7.76,7.76,273000.0,7.83,7.83,7.76,7.76,273000.0
2006-06-14 11:00:00,7.77,7.78,7.66,7.7,1253000.0,7.77,7.78,7.66,7.7,1253000.0
2006-06-14 11:05:00,7.7,7.71,7.66,7.66,534000.0,7.7,7.71,7.66,7.66,534000.0
2006-06-14 11:10:00,7.67,7.73,7.65,7.72,365000.0,7.67,7.73,7.65,7.72,365000.0
2006-06-14 11:15:00,7.72,7.82,7.71,7.8,521000.0,7.72,7.82,7.71,7.8,521000.0
2006-06-14 11:20:00,7.8,7.9,7.8,7.89,834000.0,7.8,7.9,7.8,7.89,834000.0
2006-06-14 11:25:00,7.88,7.9,7.86,7.89,477000.0,7.88,7.9,7.86,7.89,477000.0
2006-06-14 11:30:00,7.89,7.93,7.87,7.9,664000.0,7.89,7.93,7.87,7.9,664000.0
2006-06-14 11:35:00,7.9,7.93,7.82,7.83,425000.0,7.9,7.93,7.82,7.83,425000.0
2006-06-14 11:40:00,7.85,7.92,7.85,7.86,359000.0,7.85,7.92,7.85,7.86,359000.0
2006-06-14 11:45:00,7.87,7.9,7.86,7.88,186000.0,7.87,7.9,7.86,7.88,186000.0
2006-06-14 11:50:00,7.87,7.87,7.84,7.84,183000.0,7.87,7.87,7.84,7.84,183000.0
2006-06-14 11:55:00,7.84,7.85,7.82,7.85,181000.0,7.84,7.85,7.82,7.85,181000.0
2006-06-14 12:00:00,7.85,7.85,7.8,7.83,95000.0,7.85,7.85,7.8,7.83,95000.0
2006-06-14 12:05:00,7.83,7.87,7.82,7.87,93000.0,7.83,7.87,7.82,7.87,93000.0
2006-06-14 12:10:00,7.87,7.92,7.87,7.91,314000.0,7.87,7.92,7.87,7.91,314000.0
2006-06-14 12:15:00,7.91,7.92,7.85,7.88,248000.0,7.91,7.92,7.85,7.88,248000.0
2006-06-14 12:20:00,7.88,7.9,7.86,7.87,146000.0,7.88,7.9,7.86,7.87,146000.0
2006-06-14 12:25:00,7.86,7.88,7.83,7.83,96000.0,7.86,7.88,7.83,7.83,96000.0
2006-06-14 12:30:00,7.83,7.87,7.83,7.83,144000.0,7.83,7.87,7.83,7.83,144000.0
2006-06-14 12:35:00,7.83,7.84,7.82,7.83,119000.0,7.83,7.84,7.82,7.83,119000.0
2006-06-14 12:40:00,7.83,7.84,7.83,7.83,34000.0,7.83,7.84,7.83,7.83,34000.0
2006-06-14 12:45:00,7.82,7.82,7.78,7.78,114000.0,7.82,7.82,7.78,7.78,114000.0
2006-06-14 12:50:00,7.78,7.81,7.76,7.77,158000.0,7.78,7.81,7.76,7.77,158000.0
2006-06-14 12:55:00,7.77,7.79,7.77,7.78,168000.0,7.77,7.79,7.77,7.78,168000.0
2006-06-14 13:00:00,7.79,7.79,7.77,7.78,274000.0,7.79,7.79,7.77,7.78,274000.0
2006-06-14 13:05:00,7.77,7.78,7.71,7.73,307000.0,7.77,7.78,7.71,7.73,307000.0
2006-06-14 13:10:00,7.73,7.74,7.68,7.73,564000.0,7.73,7.74,7.68,7.73,564000.0
2006-06-14 13:15:00,7.72,7.72,7.66,7.69,492000.0,7.72,7.72,7.66,7.69,492000.0
2006-06-14 13:20:00,7.69,7.74,7.68,7.71,230000.0,7.69,7.74,7.68,7.71,230000.0
2006-06-14 13:25:00,7.7,7.74,7.68,7.7,318000.0,7.7,7.74,7.68,7.7,318000.0
2006-06-14 13:30:00,7.7,7.71,7.66,7.67,247000.0,7.7,7.71,7.66,7.67,247000.0
2006-06-14 13:35:00,7.67,7.68,7.63,7.65,488000.0,7.67,7.68,7.63,7.65,488000.0
2006-06-14 13:40:00,7.66,7.72,7.64,7.69,416000.0,7.66,7.72,7.64,7.69,416000.0
2006-06-14 13:45:00,7.68,7.71,7.65,7.67,359000.0,7.68,7.71,7.65,7.67,359000.0
2006-06-14 13:50:00,7.66,7.68,7.63,7.65,416000.0,7.66,7.68,7.63,7.65,416000.0
2006-06-14 13:55:00,7.65,7.71,7.65,7.7,299000.0,7.65,7.71,7.65,7.7,299000.0
2006-06-14 14:00:00,7.7,7.75,7.68,7.73,403000.0,7.7,7.75,7.68,7.73,403000.0
2006-06-14 14:05:00,7.72,7.85,7.71,7.77,516000.0,7.72,7.85,7.71,7.77,516000.0
2006-06-14 14:10:00,7.77,7.84,7.77,7.81,615000.0,7.77,7.84,7.77,7.81,615000.0
2006-06-14 14:15:00,7.81,7.82,7.8,7.81,679000.0,7.81,7.82,7.8,7.81,679000.0
2006-06-14 14:20:00,7.81,7.81,7.75,7.76,303000.0,7.81,7.81,7.75,7.76,303000.0
2006-06-14 14:25:00,7.76,7.77,7.73,7.73,241000.0,7.76,7.77,7.73,7.73,241000.0
2006-06-14 14:30:00,7.74,7.79,7.74,7.75,107000.0,7.74,7.79,7.74,7.75,107000.0
2006-06-14 14:35:00,7.75,7.78,7.74,7.77,188000.0,7.75,7.78,7.74,7.77,188000.0
2006-06-14 14:40:00,7.77,7.77,7.73,7.73,331000.0,7.77,7.77,7.73,7.73,331000.0
2006-06-14 14:45:00,7.73,7.74,7.69,7.72,261000.0,7.73,7.74,7.69,7.72,261000.0
2006-06-14 14:50:00,7.71,7.75,7.71,7.74,227000.0,7.71,7.75,7.71,7.74,227000.0
2006-06-14 14:55:00,7.72,7.74,7.71,7.71,216000.0,7.72,7.74,7.71,7.71,216000.0
2006-06-14 15:00:00,7.71,7.73,7.68,7.71,208000.0,7.71,7.73,7.68,7.71,208000.0
2006-06-14 15:05:00,7.7,7.72,7.69,7.69,282000.0,7.7,7.72,7.69,7.69,282000.0
2006-06-14 15:10:00,7.69,7.71,7.68,7.7,309000.0,7.69,7.71,7.68,7.7,309000.0
2006-06-14 15:15:00,7.7,7.76,7.7,7.73,412000.0,7.7,7.76,7.7,7.73,412000.0
2006-06-14 15:20:00,7.72,7.76,7.71,7.73,182000.0,7.72,7.76,7.71,7.73,182000.0
2006-06-14 15:25:00,7.73,7.79,7.72,7.77,192000.0,7.73,7.79,7.72,7.77,192000.0
2006-06-14 15:30:00,7.78,7.84,7.77,7.82,530000.0,7.78,7.84,7.77,7.82,530000.0
2006-06-14 15:35:00,7.82,7.9,7.82,7.88,785000.0,7.82,7.9,7.82,7.88,785000.0
2006-06-14 15:40:00,7.88,7.93,7.86,7.89,727000.0,7.88,7.93,7.86,7.89,727000.0
2006-06-14 15:45:00,7.89,7.94,7.88,7.92,445000.0,7.89,7.94,7.88,7.92,445000.0
2006-06-14 15:50:00,7.92,7.95,7.9,7.93,432000.0,7.92,7.95,7.9,7.93,432000.0
2006-06-14 15:55:00,7.93,7.94,7.89,7.93,635000.0,7.93,7.94,7.89,7.93,635000.0
2006-06-15 09:30:00,8.0,8.07,8.0,8.0,650000.0,8.0,8.07,8.0,8.0,650000.0
2006-06-15 09:35:00,8.0,8.1,7.96,8.1,810000.0,8.0,8.1,7.96,8.1,810000.0
2006-06-15 09:40:00,8.1,8.14,8.08,8.08,1293000.0,8.1,8.14,8.08,8.08,1293000.0
2006-06-15 09:45:00,8.07,8.1,8.04,8.07,712000.0,8.07,8.1,8.04,8.07,712000.0
2006-06-15 09:50:00,8.07,8.1,8.04,8.05,428000.0,8.07,8.1,8.04,8.05,428000.0
2006-06-15 09:55:00,8.05,8.06,8.02,8.03,491000.0,8.05,8.06,8.02,8.03,491000.0
2006-06-15 10:00:00,8.03,8.06,8.03,8.04,433000.0,8.03,8.06,8.03,8.04,433000.0
2006-06-15 10:05:00,8.04,8.11,8.03,8.1,337000.0,8.04,8.11,8.03,8.1,337000.0
2006-06-15 10:10:00,8.1,8.13,8.09,8.12,724000.0,8.1,8.13,8.09,8.12,724000.0
2006-06-15 10:15:00,8.11,8.12,8.07,8.08,293000.0,8.11,8.12,8.07,8.08,293000.0
2006-06-15 10:20:00,8.07,8.12,8.07,8.1,415000.0,8.07,8.12,8.07,8.1,415000.0
2006-06-15 10:25:00,8.1,8.11,8.08,8.11,224000.0,8.1,8.11,8.08,8.11,224000.0
2006-06-15 10:30:00,8.11,8.18,8.1,8.15,1033000.0,8.11,8.18,8.1,8.15,1033000.0
2006-06-15 10:35:00,8.14,8.16,8.12,8.15,302000.0,8.14,8.16,8.12,8.15,302000.0
2006-06-15 10:40:00,8.14,8.18,8.13,8.16,242000.0,8.14,8.18,8.13,8.16,242000.0
2006-06-15 10:45:00,8.16,8.21,8.16,8.17,664000.0,8.16,8.21,8.16,8.17,664000.0
2006-06-15 10:50:00,8.18,8.24,8.17,8.21,604000.0,8.18,8.24,8.17,8.21,604000.0
2006-06-15 10:55:00,8.21,8.24,8.18,8.2,367000.0,8.21,8.24,8.18,8.2,367000.0
2006-06-15 11:00:00,8.2,8.24,8.19,8.2,281000.0,8.2,8.24,8.19,8.2,281000.0
2006-06-15 11:05:00,8.2,8.22,8.17,8.17,234000.0,8.2,8.22,8.17,8.17,234000.0
2006-06-15 11:10:00,8.17,8.22,8.17,8.2,283000.0,8.17,8.22,8.17,8.2,283000.0
2006-06-15 11:15:00,8.2,8.22,8.19,8.2,154000.0,8.2,8.22,8.19,8.2,154000.0
2006-06-15 11:20:00,8.2,8.22,8.18,8.18,158000.0,8.2,8.22,8.18,8.18,158000.0
2006-06-15 11:25:00,8.18,8.19,8.17,8.17,90000.0,8.18,8.19,8.17,8.17,90000.0
2006-06-15 11:30:00,8.17,8.17,8.13,8.14,262000.0,8.17,8.17,8.13,8.14,262000.0
2006-06-15 11:35:00,8.14,8.15,8.11,8.13,358000.0,8.14,8.15,8.11,8.13,358000.0
2006-06-15 11:40:00,8.13,8.14,8.1,8.11,205000.0,8.13,8.14,8.1,8.11,205000.0
2006-06-15 11:45:00,8.12,8.12,8.08,8.1,304000.0,8.12,8.12,8.08,8.1,304000.0
2006-06-15 11:50:00,8.11,8.15,8.1,8.13,185000.0,8.11,8.15,8.1,8.13,185000.0
2006-06-15 11:55:00,8.13,8.15,8.13,8.15,53000.0,8.13,8.15,8.13,8.15,53000.0
2006-06-15 12:00:00,8.14,8.16,8.1,8.11,180000.0,8.14,8.16,8.1,8.11,180000.0
2006-06-15 12:05:00,8.12,8.13,8.11,8.13,106000.0,8.12,8.13,8.11,8.13,106000.0
2006-06-15 12:10:00,8.12,8.14,8.11,8.11,85000.0,8.12,8.14,8.11,8.11,85000.0
2006-06-15 12:15:00,8.12,8.12,8.09,8.1,123000.0,8.12,8.12,8.09,8.1,123000.0
2006-06-15 12:20:00,8.1,8.11,8.08,8.1,163000.0,8.1,8.11,8.08,8.1,163000.0
2006-06-15 12:25:00,8.11,8.13,8.11,8.12,42000.0,8.11,8.13,8.11,8.12,42000.0
2006-06-15 12:30:00,8.12,8.13,8.1,8.13,74000.0,8.12,8.13,8.1,8.13,74000.0
2006-06-15 12:35:00,8.13,8.14,8.12,8.13,35000.0,8.13,8.14,8.12,8.13,35000.0
2006-06-15 12:40:00,8.12,8.14,8.12,8.14,84000.0,8.12,8.14,8.12,8.14,84000.0
2006-06-15 12:45:00,8.14,8.14,8.13,8.14,73000.0,8.14,8.14,8.13,8.14,73000.0
2006-06-15 12:50:00,8.15,8.19,8.15,8.16,290000.0,8.15,8.19,8.15,8.16,290000.0
2006-06-15 12:55:00,8.16,8.18,8.13,8.13,151000.0,8.16,8.18,8.13,8.13,151000.0
2006-06-15 13:00:00,8.14,8.14,8.12,8.14,106000.0,8.14,8.14,8.12,8.14,106000.0
2006-06-15 13:05:00,8.13,8.13,8.11,8.12,49000.0,8.13,8.13,8.11,8.12,49000.0
2006-06-15 13:10:00,8.12,8.15,8.12,8.14,64000.0,8.12,8.15,8.12,8.14,64000.0
2006-06-15 13:15:00,8.14,8.16,8.13,8.13,47000.0,8.14,8.16,8.13,8.13,47000.0
2006-06-15 13:20:00,8.13,8.15,8.13,8.14,47000.0,8.13,8.15,8.13,8.14,47000.0
2006-06-15 13:25:00,8.15,8.16,8.13,8.13,137000.0,8.15,8.16,8.13,8.13,137000.0
2006-06-15 13:30:00,8.13,8.13,8.05,8.07,366000.0,8.13,8.13,8.05,8.07,366000.0
2006-06-15 13:35:00,8.07,8.11,8.07,8.11,179000.0,8.07,8.11,8.07,8.11,179000.0
2006-06-15 13:40:00,8.11,8.15,8.1,8.12,110000.0,8.11,8.15,8.1,8.12,110000.0
2006-06-15 13:45:00,8.12,8.14,8.08,8.13,141000.0,8.12,8.14,8.08,8.13,141000.0
2006-06-15 13:50:00,8.13,8.13,8.11,8.11,123000.0,8.13,8.13,8.11,8.11,123000.0
2006-06-15 13:55:00,8.12,8.15,8.11,8.13,187000.0,8.12,8.15,8.11,8.13,187000.0
2006-06-15 14:00:00,8.13,8.2,8.13,8.2,520000.0,8.13,8.2,8.13,8.2,520000.0
2006-06-15 14:05:00,8.2,8.2,8.16,8.16,277000.0,8.2,8.2,8.16,8.16,277000.0
2006-06-15 14:10:00,8.15,8.17,8.15,8.17,154000.0,8.15,8.17,8.15,8.17,154000.0
2006-06-15 14:15:00,8.17,8.21,8.15,8.21,397000.0,8.17,8.21,8.15,8.21,397000.0
2006-06-15 14:20:00,8.2,8.22,8.19,8.2,324000.0,8.2,8.22,8.19,8.2,324000.0
2006-06-15 14:25:00,8.2,8.2,8.18,8.18,92000.0,8.2,8.2,8.18,8.18,92000.0
2006-06-15 14:30:00,8.19,8.24,8.18,8.21,542000.0,8.19,8.24,8.18,8.21,542000.0
2006-06-15 14:35:00,8.21,8.22,8.18,8.22,272000.0,8.21,8.22,8.18,8.22,272000.0
2006-06-15 14:40:00,8.22,8.25,8.21,8.23,412000.0,8.22,8.25,8.21,8.23,412000.0
2006-06-15 14:45:00,8.23,8.24,8.18,8.2,245000.0,8.23,8.24,8.18,8.2,245000.0
2006-06-15 14:50:00,8.19,8.22,8.19,8.2,174000.0,8.19,8.22,8.19,8.2,174000.0
2006-06-15 14:55:00,8.2,8.21,8.2,8.21,173000.0,8.2,8.21,8.2,8.21,173000.0
2006-06-15 15:00:00,8.21,8.23,8.2,8.2,313000.0,8.21,8.23,8.2,8.2,313000.0
2006-06-15 15:05:00,8.21,8.22,8.2,8.2,137000.0,8.21,8.22,8.2,8.2,137000.0
2006-06-15 15:10:00,8.2,8.22,8.19,8.21,190000.0,8.2,8.22,8.19,8.21,190000.0
2006-06-15 15:15:00,8.21,8.25,8.21,8.24,503000.0,8.21,8.25,8.21,8.24,503000.0
2006-06-15 15:20:00,8.24,8.29,8.23,8.23,465000.0,8.24,8.29,8.23,8.23,465000.0
2006-06-15 15:25:00,8.23,8.27,8.2,8.23,364000.0,8.23,8.27,8.2,8.23,364000.0
2006-06-15 15:30:00,8.23,8.28,8.22,8.27,310000.0,8.23,8.28,8.22,8.27,310000.0
2006-06-15 15:35:00,8.27,8.29,8.24,8.26,278000.0,8.27,8.29,8.24,8.26,278000.0
2006-06-15 15:40:00,8.25,8.3,8.25,8.27,493000.0,8.25,8.3,8.25,8.27,493000.0
2006-06-15 15:45:00,8.28,8.28,8.25,8.26,206000.0,8.28,8.28,8.25,8.26,206000.0
2006-06-15 15:50:00,8.26,8.27,8.22,8.24,480000.0,8.26,8.27,8.22,8.24,480000.0
2006-06-15 15:55:00,8.25,8.27,8.23,8.25,670000.0,8.25,8.27,8.23,8.25,670000.0
2006-06-16 09:30:00,8.22,8.24,8.17,8.18,366000.0,8.22,8.24,8.17,8.18,366000.0
2006-06-16 09:35:00,8.18,8.23,8.15,8.23,354000.0,8.18,8.23,8.15,8.23,354000.0
2006-06-16 09:40:00,8.22,8.24,8.16,8.17,202000.0,8.22,8.24,8.16,8.17,202000.0
2006-06-16 09:45:00,8.18,8.21,8.16,8.19,363000.0,8.18,8.21,8.16,8.19,363000.0
2006-06-16 09:50:00,8.2,8.29,8.2,8.27,510000.0,8.2,8.29,8.2,8.27,510000.0
2006-06-16 09:55:00,8.26,8.37,8.24,8.31,1120000.0,8.26,8.37,8.24,8.31,1120000.0
2006-06-16 10:00:00,8.31,8.36,8.28,8.3,598000.0,8.31,8.36,8.28,8.3,598000.0
2006-06-16 10:05:00,8.3,8.39,8.3,8.38,823000.0,8.3,8.39,8.3,8.38,823000.0
2006-06-16 10:10:00,8.38,8.39,8.35,8.35,460000.0,8.38,8.39,8.35,8.35,460000.0
2006-06-16 10:15:00,8.35,8.39,8.35,8.36,464000.0,8.35,8.39,8.35,8.36,464000.0
2006-06-16 10:20:00,8.35,8.35,8.32,8.33,428000.0,8.35,8.35,8.32,8.33,428000.0
2006-06-16 10:25:00,8.33,8.37,8.33,8.35,293000.0,8.33,8.37,8.33,8.35,293000.0
2006-06-16 10:30:00,8.35,8.39,8.33,8.36,392000.0,8.35,8.39,8.33,8.36,392000.0
2006-06-16 10:35:00,8.35,8.4,8.35,8.39,609000.0,8.35,8.4,8.35,8.39,609000.0
2006-06-16 10:40:00,8.38,8.39,8.32,8.33,341000.0,8.38,8.39,8.32,8.33,341000.0
2006-06-16 10:45:00,8.33,8.34,8.28,8.32,593000.0,8.33,8.34,8.28,8.32,593000.0
2006-06-16 10:50:00,8.31,8.35,8.3,8.31,302000.0,8.31,8.35,8.3,8.31,302000.0
2006-06-16 10:55:00,8.32,8.34,8.29,8.32,171000.0,8.32,8.34,8.29,8.32,171000.0
2006-06-16 11:00:00,8.32,8.34,8.31,8.31,142000.0,8.32,8.34,8.31,8.31,142000.0
2006-06-16 11:05:00,8.31,8.35,8.31,8.32,186000.0,8.31,8.35,8.31,8.32,186000.0
2006-06-16 11:10:00,8.33,8.33,8.25,8.26,416000.0,8.33,8.33,8.25,8.26,416000.0
2006-06-16 11:15:00,8.26,8.26,8.22,8.22,381000.0,8.26,8.26,8.22,8.22,381000.0
2006-06-16 11:20:00,8.22,8.24,8.19,8.19,690000.0,8.22,8.24,8.19,8.19,690000.0
2006-06-16 11:25:00,8.19,8.23,8.18,8.2,278000.0,8.19,8.23,8.18,8.2,278000.0
2006-06-16 11:30:00,8.21,8.24,8.2,8.23,157000.0,8.21,8.24,8.2,8.23,157000.0
2006-06-16 11:35:00,8.22,8.29,8.22,8.26,267000.0,8.22,8.29,8.22,8.26,267000.0
2006-06-16 11:40:00,8.27,8.29,8.23,8.29,228000.0,8.27,8.29,8.23,8.29,228000.0
2006-06-16 11:45:00,8.28,8.3,8.26,8.26,259000.0,8.28,8.3,8.26,8.26,259000.0
2006-06-16 11:50:00,8.26,8.29,8.26,8.28,65000.0,8.26,8.29,8.26,8.28,65000.0
2006-06-16 11:55:00,8.28,8.35,8.27,8.3,218000.0,8.28,8.35,8.27,8.3,218000.0
2006-06-16 12:00:00,8.3,8.33,8.3,8.33,197000.0,8.3,8.33,8.3,8.33,197000.0
2006-06-16 12:05:00,8.32,8.33,8.31,8.31,66000.0,8.32,8.33,8.31,8.31,66000.0
2006-06-16 12:10:00,8.32,8.33,8.25,8.27,124000.0,8.32,8.33,8.25,8.27,124000.0
2006-06-16 12:15:00,8.26,8.27,8.23,8.24,305000.0,8.26,8.27,8.23,8.24,305000.0
2006-06-16 12:20:00,8.24,8.25,8.22,8.23,148000.0,8.24,8.25,8.22,8.23,148000.0
2006-06-16 12:25:00,8.23,8.25,8.22,8.23,146000.0,8.23,8.25,8.22,8.23,146000.0
2006-06-16 12:30:00,8.23,8.24,8.22,8.22,132000.0,8.23,8.24,8.22,8.22,132000.0
2006-06-16 12:35:00,8.22,8.23,8.21,8.22,140000.0,8.22,8.23,8.21,8.22,140000.0
2006-06-16 12:40:00,8.22,8.24,8.22,8.23,62000.0,8.22,8.24,8.22,8.23,62000.0
2006-06-16 12:45:00,8.22,8.25,8.22,8.22,128000.0,8.22,8.25,8.22,8.22,128000.0
2006-06-16 12:50:00,8.23,8.27,8.23,8.25,113000.0,8.23,8.27,8.23,8.25,113000.0
2006-06-16 12:55:00,8.25,8.27,8.24,8.26,57000.0,8.25,8.27,8.24,8.26,57000.0
2006-06-16 13:00:00,8.27,8.28,8.26,8.27,307000.0,8.27,8.28,8.26,8.27,307000.0
2006-06-16 13:05:00,8.27,8.28,8.24,8.26,53000.0,8.27,8.28,8.24,8.26,53000.0
2006-06-16 13:10:00,8.26,8.27,8.26,8.26,28000.0,8.26,8.27,8.26,8.26,28000.0
2006-06-16 13:15:00,8.26,8.26,8.24,8.24,29000.0,8.26,8.26,8.24,8.24,29000.0
2006-06-16 13:20:00,8.23,8.24,8.22,8.24,136000.0,8.23,8.24,8.22,8.24,136000.0
2006-06-16 13:25:00,8.25,8.26,8.23,8.24,82000.0,8.25,8.26,8.23,8.24,82000.0
2006-06-16 13:30:00,8.24,8.25,8.23,8.24,36000.0,8.24,8.25,8.23,8.24,36000.0
2006-06-16 13:35:00,8.24,8.25,8.24,8.25,48000.0,8.24,8.25,8.24,8.25,48000.0
2006-06-16 13:40:00,8.25,8.25,8.24,8.25,53000.0,8.25,8.25,8.24,8.25,53000.0
2006-06-16 13:45:00,8.24,8.25,8.24,8.25,26000.0,8.24,8.25,8.24,8.25,26000.0
2006-06-16 13:50:00,8.25,8.27,8.25,8.25,94000.0,8.25,8.27,8.25,8.25,94000.0
2006-06-16 13:55:00,8.24,8.26,8.24,8.26,57000.0,8.24,8.26,8.24,8.26,57000.0
2006-06-16 14:00:00,8.26,8.26,8.25,8.25,44000.0,8.26,8.26,8.25,8.25,44000.0
2006-06-16 14:05:00,8.25,8.26,8.25,8.25,52000.0,8.25,8.26,8.25,8.25,52000.0
2006-06-16 14:10:00,8.26,8.26,8.23,8.25,67000.0,8.26,8.26,8.23,8.25,67000.0
2006-06-16 14:15:00,8.25,8.27,8.25,8.27,75000.0,8.25,8.27,8.25,8.27,75000.0
2006-06-16 14:20:00,8.27,8.28,8.26,8.27,98000.0,8.27,8.28,8.26,8.27,98000.0
2006-06-16 14:25:00,8.27,8.27,8.24,8.27,61000.0,8.27,8.27,8.24,8.27,61000.0
2006-06-16 14:30:00,8.26,8.27,8.25,8.26,64000.0,8.26,8.27,8.25,8.26,64000.0
2006-06-16 14:35:00,8.27,8.27,8.25,8.25,87000.0,8.27,8.27,8.25,8.25,87000.0
2006-06-16 14:40:00,8.25,8.26,8.23,8.24,91000.0,8.25,8.26,8.23,8.24,91000.0
2006-06-16 14:45:00,8.25,8.25,8.25,8.25,32000.0,8.25,8.25,8.25,8.25,32000.0
2006-06-16 14:50:00,8.25,8.27,8.25,8.26,86000.0,8.25,8.27,8.25,8.26,86000.0
2006-06-16 14:55:00,8.25,8.27,8.25,8.26,123000.0,8.25,8.27,8.25,8.26,123000.0
2006-06-16 15:00:00,8.26,8.29,8.25,8.28,282000.0,8.26,8.29,8.25,8.28,282000.0
2006-06-16 15:05:00,8.27,8.29,8.27,8.28,67000.0,8.27,8.29,8.27,8.28,67000.0
2006-06-16 15:10:00,8.27,8.3,8.27,8.3,165000.0,8.27,8.3,8.27,8.3,165000.0
2006-06-16 15:15:00,8.3,8.3,8.27,8.29,71000.0,8.3,8.3,8.27,8.29,71000.0
2006-06-16 15:20:00,8.28,8.3,8.27,8.29,199000.0,8.28,8.3,8.27,8.29,199000.0
2006-06-16 15:25:00,8.3,8.31,8.28,8.3,257000.0,8.3,8.31,8.28,8.3,257000.0
2006-06-16 15:30:00,8.3,8.32,8.29,8.3,257000.0,8.3,8.32,8.29,8.3,257000.0
2006-06-16 15:35:00,8.3,8.3,8.25,8.26,398000.0,8.3,8.3,8.25,8.26,398000.0
2006-06-16 15:40:00,8.26,8.29,8.25,8.25,185000.0,8.26,8.29,8.25,8.25,185000.0
2006-06-16 15:45:00,8.25,8.27,8.24,8.27,261000.0,8.25,8.27,8.24,8.27,261000.0
2006-06-16 15:50:00,8.27,8.28,8.26,8.28,240000.0,8.27,8.28,8.26,8.28,240000.0
2006-06-16 15:55:00,8.28,8.28,8.25,8.25,568000.0,8.28,8.28,8.25,8.25,568000.0
2006-06-19 09:30:00,8.18,8.23,8.15,8.2,256000.0,8.18,8.23,8.15,8.2,256000.0
2006-06-19 09:35:00,8.2,8.28,8.2,8.23,265000.0,8.2,8.28,8.2,8.23,265000.0
2006-06-19 09:40:00,8.24,8.24,8.16,8.17,258000.0,8.24,8.24,8.16,8.17,258000.0
2006-06-19 09:45:00,8.18,8.21,8.17,8.21,209000.0,8.18,8.21,8.17,8.21,209000.0
2006-06-19 09:50:00,8.21,8.21,8.18,8.19,113000.0,8.21,8.21,8.18,8.19,113000.0
2006-06-19 09:55:00,8.2,8.2,8.11,8.15,494000.0,8.2,8.2,8.11,8.15,494000.0
2006-06-19 10:00:00,8.15,8.15,8.05,8.11,794000.0,8.15,8.15,8.05,8.11,794000.0
2006-06-19 10:05:00,8.12,8.19,8.11,8.14,397000.0,8.12,8.19,8.11,8.14,397000.0
2006-06-19 10:10:00,8.14,8.17,8.1,8.1,164000.0,8.14,8.17,8.1,8.1,164000.0
2006-06-19 10:15:00,8.1,8.12,8.08,8.08,336000.0,8.1,8.12,8.08,8.08,336000.0
2006-06-19 10:20:00,8.08,8.1,8.07,8.08,490000.0,8.08,8.1,8.07,8.08,490000.0
2006-06-19 10:25:00,8.08,8.11,8.07,8.1,227000.0,8.08,8.11,8.07,8.1,227000.0
2006-06-19 10:30:00,8.1,8.1,8.08,8.09,117000.0,8.1,8.1,8.08,8.09,117000.0
2006-06-19 10:35:00,8.09,8.09,8.07,8.08,225000.0,8.09,8.09,8.07,8.08,225000.0
2006-06-19 10:40:00,8.08,8.09,8.07,8.08,123000.0,8.08,8.09,8.07,8.08,123000.0
2006-06-19 10:45:00,8.08,8.11,8.08,8.09,122000.0,8.08,8.11,8.08,8.09,122000.0
2006-06-19 10:50:00,8.09,8.11,8.09,8.1,153000.0,8.09,8.11,8.09,8.1,153000.0
2006-06-19 10:55:00,8.1,8.13,8.1,8.1,190000.0,8.1,8.13,8.1,8.1,190000.0
2006-06-19 11:00:00,8.1,8.14,8.1,8.11,144000.0,8.1,8.14,8.1,8.11,144000.0
2006-06-19 11:05:00,8.12,8.17,8.12,8.14,271000.0,8.12,8.17,8.12,8.14,271000.0
2006-06-19 11:10:00,8.14,8.16,8.12,8.15,241000.0,8.14,8.16,8.12,8.15,241000.0
2006-06-19 11:15:00,8.13,8.15,8.12,8.14,84000.0,8.13,8.15,8.12,8.14,84000.0
2006-06-19 11:20:00,8.14,8.14,8.11,8.11,119000.0,8.14,8.14,8.11,8.11,119000.0
2006-06-19 11:25:00,8.11,8.11,8.08,8.09,154000.0,8.11,8.11,8.08,8.09,154000.0
2006-06-19 11:30:00,8.09,8.1,8.08,8.08,131000.0,8.09,8.1,8.08,8.08,131000.0
2006-06-19 11:35:00,8.08,8.09,8.07,8.08,130000.0,8.08,8.09,8.07,8.08,130000.0
2006-06-19 11:40:00,8.08,8.11,8.08,8.1,138000.0,8.08,8.11,8.08,8.1,138000.0
2006-06-19 11:45:00,8.1,8.12,8.09,8.11,83000.0,8.1,8.12,8.09,8.11,83000.0
2006-06-19 11:50:00,8.11,8.11,8.09,8.11,62000.0,8.11,8.11,8.09,8.11,62000.0
2006-06-19 11:55:00,8.09,8.11,8.09,8.11,24000.0,8.09,8.11,8.09,8.11,24000.0
2006-06-19 12:00:00,8.11,8.12,8.11,8.11,34000.0,8.11,8.12,8.11,8.11,34000.0
2006-06-19 12:05:00,8.11,8.12,8.1,8.1,40000.0,8.11,8.12,8.1,8.1,40000.0
2006-06-19 12:10:00,8.1,8.11,8.1,8.11,42000.0,8.1,8.11,8.1,8.11,42000.0
2006-06-19 12:15:00,8.1,8.11,8.09,8.09,124000.0,8.1,8.11,8.09,8.09,124000.0
2006-06-19 12:20:00,8.1,8.1,8.09,8.09,8000.0,8.1,8.1,8.09,8.09,8000.0
2006-06-19 12:25:00,8.09,8.1,8.09,8.09,41000.0,8.09,8.1,8.09,8.09,41000.0
2006-06-19 12:30:00,8.09,8.11,8.09,8.1,145000.0,8.09,8.11,8.09,8.1,145000.0
2006-06-19 12:35:00,8.1,8.1,8.09,8.1,85000.0,8.1,8.1,8.09,8.1,85000.0
2006-06-19 12:40:00,8.09,8.09,8.09,8.09,13000.0,8.09,8.09,8.09,8.09,13000.0
2006-06-19 12:45:00,8.09,8.1,8.09,8.09,36000.0,8.09,8.1,8.09,8.09,36000.0
2006-06-19 12:50:00,8.1,8.1,8.08,8.08,50000.0,8.1,8.1,8.08,8.08,50000.0
2006-06-19 12:55:00,8.08,8.11,8.08,8.09,38000.0,8.08,8.11,8.08,8.09,38000.0
2006-06-19 13:00:00,8.09,8.09,8.07,8.07,214000.0,8.09,8.09,8.07,8.07,214000.0
2006-06-19 13:05:00,8.07,8.08,8.07,8.07,71000.0,8.07,8.08,8.07,8.07,71000.0
2006-06-19 13:10:00,8.08,8.08,8.05,8.06,170000.0,8.08,8.08,8.05,8.06,170000.0
2006-06-19 13:15:00,8.06,8.07,8.06,8.07,121000.0,8.06,8.07,8.06,8.07,121000.0
2006-06-19 13:20:00,8.07,8.07,8.05,8.06,78000.0,8.07,8.07,8.05,8.06,78000.0
2006-06-19 13:25:00,8.06,8.06,8.05,8.06,37000.0,8.06,8.06,8.05,8.06,37000.0
2006-06-19 13:30:00,8.06,8.06,8.03,8.03,304000.0,8.06,8.06,8.03,8.03,304000.0
2006-06-19 13:35:00,8.03,8.04,8.01,8.04,177000.0,8.03,8.04,8.01,8.04,177000.0
2006-06-19 13:40:00,8.02,8.02,8.01,8.02,150000.0,8.02,8.02,8.01,8.02,150000.0
2006-06-19 13:45:00,8.02,8.04,8.01,8.04,213000.0,8.02,8.04,8.01,8.04,213000.0
2006-06-19 13:50:00,8.02,8.03,8.01,8.01,148000.0,8.02,8.03,8.01,8.01,148000.0
2006-06-19 13:55:00,8.01,8.02,8.0,8.01,273000.0,8.01,8.02,8.0,8.01,273000.0
2006-06-19 14:00:00,8.0,8.01,7.99,7.99,201000.0,8.0,8.01,7.99,7.99,201000.0
2006-06-19 14:05:00,8.0,8.0,7.95,7.96,288000.0,8.0,8.0,7.95,7.96,288000.0
2006-06-19 14:10:00,7.97,7.99,7.97,7.97,280000.0,7.97,7.99,7.97,7.97,280000.0
2006-06-19 14:15:00,7.97,7.98,7.97,7.97,77000.0,7.97,7.98,7.97,7.97,77000.0
2006-06-19 14:20:00,7.97,7.97,7.93,7.95,361000.0,7.97,7.97,7.93,7.95,361000.0
2006-06-19 14:25:00,7.96,7.96,7.91,7.94,267000.0,7.96,7.96,7.91,7.94,267000.0
2006-06-19 14:30:00,7.94,7.95,7.9,7.91,585000.0,7.94,7.95,7.9,7.91,585000.0
2006-06-19 14:35:00,7.92,7.92,7.87,7.88,342000.0,7.92,7.92,7.87,7.88,342000.0
2006-06-19 14:40:00,7.88,7.89,7.82,7.83,412000.0,7.88,7.89,7.82,7.83,412000.0
2006-06-19 14:45:00,7.84,7.85,7.77,7.78,788000.0,7.84,7.85,7.77,7.78,788000.0
2006-06-19 14:50:00,7.78,7.81,7.78,7.79,594000.0,7.78,7.81,7.78,7.79,594000.0
2006-06-19 14:55:00,7.8,7.8,7.71,7.72,695000.0,7.8,7.8,7.71,7.72,695000.0
2006-06-19 15:00:00,7.73,7.76,7.71,7.76,614000.0,7.73,7.76,7.71,7.76,614000.0
2006-06-19 15:05:00,7.76,7.77,7.74,7.77,597000.0,7.76,7.77,7.74,7.77,597000.0
2006-06-19 15:10:00,7.77,7.77,7.72,7.74,440000.0,7.77,7.77,7.72,7.74,440000.0
2006-06-19 15:15:00,7.74,7.8,7.74,7.8,410000.0,7.74,7.8,7.74,7.8,410000.0
2006-06-19 15:20:00,7.8,7.86,7.78,7.84,688000.0,7.8,7.86,7.78,7.84,688000.0
2006-06-19 15:25:00,7.83,7.93,7.82,7.9,862000.0,7.83,7.93,7.82,7.9,862000.0
2006-06-19 15:30:00,7.91,7.94,7.89,7.9,415000.0,7.91,7.94,7.89,7.9,415000.0
2006-06-19 15:35:00,7.91,7.94,7.89,7.93,293000.0,7.91,7.94,7.89,7.93,293000.0
2006-06-19 15:40:00,7.93,7.93,7.81,7.88,600000.0,7.93,7.93,7.81,7.88,600000.0
2006-06-19 15:45:00,7.87,7.87,7.8,7.81,566000.0,7.87,7.87,7.8,7.81,566000.0
2006-06-19 15:50:00,7.82,7.9,7.81,7.85,468000.0,7.82,7.9,7.81,7.85,468000.0
2006-06-19 15:55:00,7.85,7.89,7.85,7.86,893000.0,7.85,7.89,7.85,7.86,893000.0
2006-06-20 09:30:00,7.89,7.94,7.83,7.83,366000.0,7.89,7.94,7.83,7.83,366000.0
2006-06-20 09:35:00,7.83,8.05,7.8,8.0,957000.0,7.83,8.05,7.8,8.0,957000.0
2006-06-20 09:40:00,7.99,8.0,7.9,7.95,631000.0,7.99,8.0,7.9,7.95,631000.0
2006-06-20 09:45:00,7.95,7.97,7.91,7.92,412000.0,7.95,7.97,7.91,7.92,412000.0
2006-06-20 09:50:00,7.92,7.95,7.9,7.9,374000.0,7.92,7.95,7.9,7.9,374000.0
2006-06-20 09:55:00,7.91,7.91,7.87,7.9,308000.0,7.91,7.91,7.87,7.9,308000.0
2006-06-20 10:00:00,7.9,7.92,7.88,7.89,197000.0,7.9,7.92,7.88,7.89,197000.0
2006-06-20 10:05:00,7.89,7.93,7.89,7.9,296000.0,7.89,7.93,7.89,7.9,296000.0
2006-06-20 10:10:00,7.91,7.91,7.89,7.9,152000.0,7.91,7.91,7.89,7.9,152000.0
2006-06-20 10:15:00,7.9,7.95,7.89,7.94,281000.0,7.9,7.95,7.89,7.94,281000.0
2006-06-20 10:20:00,7.93,7.95,7.92,7.93,195000.0,7.93,7.95,7.92,7.93,195000.0
2006-06-20 10:25:00,7.93,7.95,7.92,7.92,238000.0,7.93,7.95,7.92,7.92,238000.0
2006-06-20 10:30:00,7.92,7.93,7.89,7.9,243000.0,7.92,7.93,7.89,7.9,243000.0
2006-06-20 10:35:00,7.89,7.92,7.89,7.9,177000.0,7.89,7.92,7.89,7.9,177000.0
2006-06-20 10:40:00,7.9,7.91,7.9,7.9,225000.0,7.9,7.91,7.9,7.9,225000.0
2006-06-20 10:45:00,7.9,7.92,7.9,7.92,161000.0,7.9,7.92,7.9,7.92,161000.0
2006-06-20 10:50:00,7.92,7.93,7.91,7.93,71000.0,7.92,7.93,7.91,7.93,71000.0
2006-06-20 10:55:00,7.93,7.94,7.93,7.93,87000.0,7.93,7.94,7.93,7.93,87000.0
2006-06-20 11:00:00,7.92,7.98,7.92,7.97,234000.0,7.92,7.98,7.92,7.97,234000.0
2006-06-20 11:05:00,7.97,8.02,7.97,7.99,546000.0,7.97,8.02,7.97,7.99,546000.0
2006-06-20 11:10:00,7.99,8.03,7.98,8.01,363000.0,7.99,8.03,7.98,8.01,363000.0
2006-06-20 11:15:00,8.01,8.01,7.97,7.98,200000.0,8.01,8.01,7.97,7.98,200000.0
2006-06-20 11:20:00,7.97,8.0,7.93,7.98,304000.0,7.97,8.0,7.93,7.98,304000.0
2006-06-20 11:25:00,7.98,8.02,7.98,8.0,284000.0,7.98,8.02,7.98,8.0,284000.0
2006-06-20 11:30:00,8.0,8.03,7.99,8.03,380000.0,8.0,8.03,7.99,8.03,380000.0
2006-06-20 11:35:00,8.03,8.05,8.01,8.05,368000.0,8.03,8.05,8.01,8.05,368000.0
2006-06-20 11:40:00,8.05,8.07,8.03,8.05,382000.0,8.05,8.07,8.03,8.05,382000.0
2006-06-20 11:45:00,8.05,8.05,8.02,8.03,148000.0,8.05,8.05,8.02,8.03,148000.0
2006-06-20 11:50:00,8.02,8.06,8.02,8.04,185000.0,8.02,8.06,8.02,8.04,185000.0
2006-06-20 11:55:00,8.04,8.05,8.02,8.03,131000.0,8.04,8.05,8.02,8.03,131000.0
2006-06-20 12:00:00,8.03,8.03,8.0,8.01,95000.0,8.03,8.03,8.0,8.01,95000.0
2006-06-20 12:05:00,8.02,8.02,7.98,7.98,86000.0,8.02,8.02,7.98,7.98,86000.0
2006-06-20 12:10:00,7.98,8.0,7.98,7.99,55000.0,7.98,8.0,7.98,7.99,55000.0
2006-06-20 12:15:00,7.99,8.0,7.98,8.0,36000.0,7.99,8.0,7.98,8.0,36000.0
2006-06-20 12:20:00,8.0,8.02,8.0,8.01,48000.0,8.0,8.02,8.0,8.01,48000.0
2006-06-20 12:25:00,8.01,8.02,8.01,8.01,97000.0,8.01,8.02,8.01,8.01,97000.0
2006-06-20 12:30:00,8.01,8.01,7.96,7.97,148000.0,8.01,8.01,7.96,7.97,148000.0
2006-06-20 12:35:00,7.97,7.97,7.93,7.93,155000.0,7.97,7.97,7.93,7.93,155000.0
2006-06-20 12:40:00,7.93,7.96,7.93,7.94,102000.0,7.93,7.96,7.93,7.94,102000.0
2006-06-20 12:45:00,7.95,7.97,7.94,7.96,32000.0,7.95,7.97,7.94,7.96,32000.0
2006-06-20 12:50:00,7.97,7.99,7.93,7.99,122000.0,7.97,7.99,7.93,7.99,122000.0
2006-06-20 12:55:00,7.99,7.99,7.94,7.97,57000.0,7.99,7.99,7.94,7.97,57000.0
2006-06-20 13:00:00,7.96,7.98,7.96,7.97,43000.0,7.96,7.98,7.96,7.97,43000.0
2006-06-20 13:05:00,7.97,7.99,7.96,7.98,56000.0,7.97,7.99,7.96,7.98,56000.0
2006-06-20 13:10:00,7.97,7.99,7.97,7.99,29000.0,7.97,7.99,7.97,7.99,29000.0
2006-06-20 13:15:00,7.98,7.99,7.98,7.98,55000.0,7.98,7.99,7.98,7.98,55000.0
2006-06-20 13:20:00,7.98,7.98,7.98,7.98,21000.0,7.98,7.98,7.98,7.98,21000.0
2006-06-20 13:25:00,7.98,7.98,7.97,7.97,75000.0,7.98,7.98,7.97,7.97,75000.0
2006-06-20 13:30:00,7.98,7.98,7.96,7.97,140000.0,7.98,7.98,7.96,7.97,140000.0
2006-06-20 13:35:00,7.97,7.99,7.96,7.98,47000.0,7.97,7.99,7.96,7.98,47000.0
2006-06-20 13:40:00,7.98,8.0,7.98,8.0,92000.0,7.98,8.0,7.98,8.0,92000.0
2006-06-20 13:45:00,8.0,8.0,7.98,7.99,49000.0,8.0,8.0,7.98,7.99,49000.0
2006-06-20 13:50:00,7.98,7.99,7.98,7.99,2000.0,7.98,7.99,7.98,7.99,2000.0
2006-06-20 13:55:00,7.98,7.98,7.96,7.97,67000.0,7.98,7.98,7.96,7.97,67000.0
2006-06-20 14:00:00,7.96,7.98,7.96,7.97,111000.0,7.96,7.98,7.96,7.97,111000.0
2006-06-20 14:05:00,7.97,7.98,7.97,7.98,17000.0,7.97,7.98,7.97,7.98,17000.0
2006-06-20 14:10:00,7.98,7.98,7.97,7.97,32000.0,7.98,7.98,7.97,7.97,32000.0
2006-06-20 14:15:00,7.97,7.97,7.93,7.94,252000.0,7.97,7.97,7.93,7.94,252000.0
2006-06-20 14:20:00,7.94,7.96,7.93,7.93,89000.0,7.94,7.96,7.93,7.93,89000.0
2006-06-20 14:25:00,7.93,7.94,7.9,7.93,288000.0,7.93,7.94,7.9,7.93,288000.0
2006-06-20 14:30:00,7.93,7.93,7.92,7.93,124000.0,7.93,7.93,7.92,7.93,124000.0
2006-06-20 14:35:00,7.92,7.93,7.91,7.92,200000.0,7.92,7.93,7.91,7.92,200000.0
2006-06-20 14:40:00,7.92,7.93,7.9,7.9,176000.0,7.92,7.93,7.9,7.9,176000.0
2006-06-20 14:45:00,7.9,7.9,7.89,7.89,197000.0,7.9,7.9,7.89,7.89,197000.0
2006-06-20 14:50:00,7.89,7.92,7.88,7.92,145000.0,7.89,7.92,7.88,7.92,145000.0
2006-06-20 14:55:00,7.92,7.95,7.92,7.93,343000.0,7.92,7.95,7.92,7.93,343000.0
2006-06-20 15:00:00,7.93,7.94,7.92,7.93,158000.0,7.93,7.94,7.92,7.93,158000.0
2006-06-20 15:05:00,7.93,7.94,7.92,7.92,129000.0,7.93,7.94,7.92,7.92,129000.0
2006-06-20 15:10:00,7.93,7.96,7.93,7.95,283000.0,7.93,7.96,7.93,7.95,283000.0
2006-06-20 15:15:00,7.95,7.97,7.94,7.95,42000.0,7.95,7.97,7.94,7.95,42000.0
2006-06-20 15:20:00,7.97,7.98,7.95,7.95,156000.0,7.97,7.98,7.95,7.95,156000.0
2006-06-20 15:25:00,7.95,7.97,7.95,7.95,169000.0,7.95,7.97,7.95,7.95,169000.0
2006-06-20 15:30:00,7.95,7.96,7.95,7.95,59000.0,7.95,7.96,7.95,7.95,59000.0
2006-06-20 15:35:00,7.95,7.95,7.93,7.94,140000.0,7.95,7.95,7.93,7.94,140000.0
2006-06-20 15:40:00,7.94,7.95,7.91,7.95,201000.0,7.94,7.95,7.91,7.95,201000.0
2006-06-20 15:45:00,7.94,7.94,7.91,7.92,246000.0,7.94,7.94,7.91,7.92,246000.0
2006-06-20 15:50:00,7.91,7.93,7.9,7.91,177000.0,7.91,7.93,7.9,7.91,177000.0
2006-06-20 15:55:00,7.92,7.93,7.91,7.92,201000.0,7.92,7.93,7.91,7.92,201000.0
2006-06-21 09:30:00,7.98,7.99,7.93,7.97,571000.0,7.98,7.99,7.93,7.97,571000.0
2006-06-21 09:35:00,7.98,8.06,7.97,8.06,777000.0,7.98,8.06,7.97,8.06,777000.0
2006-06-21 09:40:00,8.06,8.1,8.0,8.08,786000.0,8.06,8.1,8.0,8.08,786000.0
2006-06-21 09:45:00,8.09,8.16,8.08,8.13,997000.0,8.09,8.16,8.08,8.13,997000.0
2006-06-21 09:50:00,8.13,8.17,8.1,8.17,546000.0,8.13,8.17,8.1,8.17,546000.0
2006-06-21 09:55:00,8.17,8.18,8.13,8.14,506000.0,8.17,8.18,8.13,8.14,506000.0
2006-06-21 10:00:00,8.15,8.18,8.14,8.18,319000.0,8.15,8.18,8.14,8.18,319000.0
2006-06-21 10:05:00,8.18,8.26,8.18,8.22,1260000.0,8.18,8.26,8.18,8.22,1260000.0
2006-06-21 10:10:00,8.23,8.25,8.22,8.25,344000.0,8.23,8.25,8.22,8.25,344000.0
2006-06-21 10:15:00,8.25,8.29,8.24,8.26,539000.0,8.25,8.29,8.24,8.26,539000.0
2006-06-21 10:20:00,8.25,8.27,8.19,8.22,628000.0,8.25,8.27,8.19,8.22,628000.0
2006-06-21 10:25:00,8.22,8.23,8.18,8.23,400000.0,8.22,8.23,8.18,8.23,400000.0
2006-06-21 10:30:00,8.23,8.28,8.22,8.26,443000.0,8.23,8.28,8.22,8.26,443000.0
2006-06-21 10:35:00,8.26,8.34,8.26,8.32,899000.0,8.26,8.34,8.26,8.32,899000.0
2006-06-21 10:40:00,8.31,8.33,8.28,8.29,459000.0,8.31,8.33,8.28,8.29,459000.0
2006-06-21 10:45:00,8.28,8.29,8.26,8.29,276000.0,8.28,8.29,8.26,8.29,276000.0
2006-06-21 10:50:00,8.29,8.31,8.26,8.26,284000.0,8.29,8.31,8.26,8.26,284000.0
2006-06-21 10:55:00,8.27,8.29,8.25,8.25,291000.0,8.27,8.29,8.25,8.25,291000.0
2006-06-21 11:00:00,8.25,8.3,8.24,8.3,375000.0,8.25,8.3,8.24,8.3,375000.0
2006-06-21 11:05:00,8.29,8.3,8.25,8.27,447000.0,8.29,8.3,8.25,8.27,447000.0
2006-06-21 11:10:00,8.26,8.28,8.24,8.27,105000.0,8.26,8.28,8.24,8.27,105000.0
2006-06-21 11:15:00,8.26,8.3,8.25,8.28,218000.0,8.26,8.3,8.25,8.28,218000.0
2006-06-21 11:20:00,8.28,8.3,8.27,8.29,167000.0,8.28,8.3,8.27,8.29,167000.0
2006-06-21 11:25:00,8.29,8.33,8.29,8.31,588000.0,8.29,8.33,8.29,8.31,588000.0
2006-06-21 11:30:00,8.31,8.31,8.27,8.28,220000.0,8.31,8.31,8.27,8.28,220000.0
2006-06-21 11:35:00,8.28,8.3,8.27,8.3,140000.0,8.28,8.3,8.27,8.3,140000.0
2006-06-21 11:40:00,8.3,8.31,8.28,8.3,206000.0,8.3,8.31,8.28,8.3,206000.0
2006-06-21 11:45:00,8.3,8.51,8.3,8.46,2138000.0,8.3,8.51,8.3,8.46,2138000.0
2006-06-21 11:50:00,8.46,8.47,8.45,8.45,383000.0,8.46,8.47,8.45,8.45,383000.0
2006-06-21 11:55:00,8.45,8.45,8.4,8.45,367000.0,8.45,8.45,8.4,8.45,367000.0
2006-06-21 12:00:00,8.45,8.46,8.41,8.43,204000.0,8.45,8.46,8.41,8.43,204000.0
2006-06-21 12:05:00,8.42,8.47,8.41,8.46,267000.0,8.42,8.47,8.41,8.46,267000.0
2006-06-21 12:10:00,8.46,8.5,8.43,8.43,518000.0,8.46,8.5,8.43,8.43,518000.0
2006-06-21 12:15:00,8.44,8.5,8.43,8.44,316000.0,8.44,8.5,8.43,8.44,316000.0
2006-06-21 12:20:00,8.45,8.48,8.44,8.44,220000.0,8.45,8.48,8.44,8.44,220000.0
2006-06-21 12:25:00,8.45,8.47,8.44,8.45,127000.0,8.45,8.47,8.44,8.45,127000.0
2006-06-21 12:30:00,8.45,8.46,8.44,8.44,100000.0,8.45,8.46,8.44,8.44,100000.0
2006-06-21 12:35:00,8.46,8.48,8.44,8.47,169000.0,8.46,8.48,8.44,8.47,169000.0
2006-06-21 12:40:00,8.47,8.5,8.45,8.45,435000.0,8.47,8.5,8.45,8.45,435000.0
2006-06-21 12:45:00,8.45,8.5,8.44,8.5,207000.0,8.45,8.5,8.44,8.5,207000.0
2006-06-21 12:50:00,8.49,8.53,8.48,8.48,680000.0,8.49,8.53,8.48,8.48,680000.0
2006-06-21 12:55:00,8.48,8.53,8.48,8.52,409000.0,8.48,8.53,8.48,8.52,409000.0
2006-06-21 13:00:00,8.51,8.52,8.48,8.48,238000.0,8.51,8.52,8.48,8.48,238000.0
2006-06-21 13:05:00,8.48,8.51,8.48,8.5,184000.0,8.48,8.51,8.48,8.5,184000.0
2006-06-21 13:10:00,8.5,8.51,8.48,8.48,207000.0,8.5,8.51,8.48,8.48,207000.0
2006-06-21 13:15:00,8.48,8.51,8.46,8.46,177000.0,8.48,8.51,8.46,8.46,177000.0
2006-06-21 13:20:00,8.48,8.48,8.44,8.47,216000.0,8.48,8.48,8.44,8.47,216000.0
2006-06-21 13:25:00,8.48,8.5,8.46,8.48,122000.0,8.48,8.5,8.46,8.48,122000.0
2006-06-21 13:30:00,8.48,8.52,8.47,8.52,318000.0,8.48,8.52,8.47,8.52,318000.0
2006-06-21 13:35:00,8.51,8.52,8.5,8.51,119000.0,8.51,8.52,8.5,8.51,119000.0
2006-06-21 13:40:00,8.51,8.51,8.5,8.51,166000.0,8.51,8.51,8.5,8.51,166000.0
2006-06-21 13:45:00,8.51,8.54,8.51,8.52,439000.0,8.51,8.54,8.51,8.52,439000.0
2006-06-21 13:50:00,8.52,8.53,8.51,8.53,187000.0,8.52,8.53,8.51,8.53,187000.0
2006-06-21 13:55:00,8.53,8.55,8.52,8.54,325000.0,8.53,8.55,8.52,8.54,325000.0
2006-06-21 14:00:00,8.54,8.57,8.53,8.55,355000.0,8.54,8.57,8.53,8.55,355000.0
2006-06-21 14:05:00,8.55,8.56,8.54,8.56,194000.0,8.55,8.56,8.54,8.56,194000.0
2006-06-21 14:10:00,8.56,8.56,8.54,8.55,262000.0,8.56,8.56,8.54,8.55,262000.0
2006-06-21 14:15:00,8.55,8.56,8.52,8.54,234000.0,8.55,8.56,8.52,8.54,234000.0
2006-06-21 14:20:00,8.55,8.56,8.52,8.52,240000.0,8.55,8.56,8.52,8.52,240000.0
2006-06-21 14:25:00,8.52,8.55,8.52,8.54,224000.0,8.52,8.55,8.52,8.54,224000.0
2006-06-21 14:30:00,8.54,8.56,8.53,8.55,185000.0,8.54,8.56,8.53,8.55,185000.0
2006-06-21 14:35:00,8.55,8.58,8.54,8.57,294000.0,8.55,8.58,8.54,8.57,294000.0
2006-06-21 14:40:00,8.57,8.6,8.57,8.58,469000.0,8.57,8.6,8.57,8.58,469000.0
2006-06-21 14:45:00,8.58,8.58,8.51,8.53,386000.0,8.58,8.58,8.51,8.53,386000.0
2006-06-21 14:50:00,8.52,8.55,8.5,8.53,519000.0,8.52,8.55,8.5,8.53,519000.0
2006-06-21 14:55:00,8.53,8.55,8.52,8.53,118000.0,8.53,8.55,8.52,8.53,118000.0
2006-06-21 15:00:00,8.53,8.53,8.47,8.47,352000.0,8.53,8.53,8.47,8.47,352000.0
2006-06-21 15:05:00,8.47,8.5,8.46,8.49,335000.0,8.47,8.5,8.46,8.49,335000.0
2006-06-21 15:10:00,8.48,8.5,8.47,8.49,133000.0,8.48,8.5,8.47,8.49,133000.0
2006-06-21 15:15:00,8.5,8.5,8.48,8.48,233000.0,8.5,8.5,8.48,8.48,233000.0
2006-06-21 15:20:00,8.48,8.52,8.48,8.52,161000.0,8.48,8.52,8.48,8.52,161000.0
2006-06-21 15:25:00,8.52,8.53,8.47,8.47,166000.0,8.52,8.53,8.47,8.47,166000.0
2006-06-21 15:30:00,8.48,8.48,8.41,8.45,755000.0,8.48,8.48,8.41,8.45,755000.0
2006-06-21 15:35:00,8.44,8.45,8.41,8.44,435000.0,8.44,8.45,8.41,8.44,435000.0
2006-06-21 15:40:00,8.44,8.46,8.42,8.42,174000.0,8.44,8.46,8.42,8.42,174000.0
2006-06-21 15:45:00,8.42,8.43,8.4,8.42,236000.0,8.42,8.43,8.4,8.42,236000.0
2006-06-21 15:50:00,8.41,8.45,8.4,8.45,654000.0,8.41,8.45,8.4,8.45,654000.0
2006-06-21 15:55:00,8.44,8.47,8.41,8.44,936000.0,8.44,8.47,8.41,8.44,936000.0
2006-06-22 09:30:00,8.07,8.24,8.04,8.24,3705000.0,8.07,8.24,8.04,8.24,3705000.0
2006-06-22 09:35:00,8.24,8.24,8.06,8.11,2597000.0,8.24,8.24,8.06,8.11,2597000.0
2006-06-22 09:40:00,8.11,8.18,8.1,8.13,1528000.0,8.11,8.18,8.1,8.13,1528000.0
2006-06-22 09:45:00,8.13,8.19,8.08,8.19,1164000.0,8.13,8.19,8.08,8.19,1164000.0
2006-06-22 09:50:00,8.18,8.26,8.18,8.19,1398000.0,8.18,8.26,8.18,8.19,1398000.0
2006-06-22 09:55:00,8.19,8.2,8.16,8.18,773000.0,8.19,8.2,8.16,8.18,773000.0
2006-06-22 10:00:00,8.18,8.19,8.08,8.1,1112000.0,8.18,8.19,8.08,8.1,1112000.0
2006-06-22 10:05:00,8.1,8.15,8.08,8.13,453000.0,8.1,8.15,8.08,8.13,453000.0
2006-06-22 10:10:00,8.14,8.19,8.13,8.16,416000.0,8.14,8.19,8.13,8.16,416000.0
2006-06-22 10:15:00,8.17,8.18,8.11,8.13,477000.0,8.17,8.18,8.11,8.13,477000.0
2006-06-22 10:20:00,8.13,8.15,8.12,8.14,197000.0,8.13,8.15,8.12,8.14,197000.0
2006-06-22 10:25:00,8.13,8.14,8.08,8.11,514000.0,8.13,8.14,8.08,8.11,514000.0
2006-06-22 10:30:00,8.1,8.12,8.1,8.11,335000.0,8.1,8.12,8.1,8.11,335000.0
2006-06-22 10:35:00,8.11,8.11,8.07,8.08,716000.0,8.11,8.11,8.07,8.08,716000.0
2006-06-22 10:40:00,8.08,8.12,8.08,8.12,319000.0,8.08,8.12,8.08,8.12,319000.0
2006-06-22 10:45:00,8.12,8.14,8.1,8.11,287000.0,8.12,8.14,8.1,8.11,287000.0
2006-06-22 10:50:00,8.11,8.14,8.1,8.14,210000.0,8.11,8.14,8.1,8.14,210000.0
2006-06-22 10:55:00,8.14,8.15,8.12,8.13,374000.0,8.14,8.15,8.12,8.13,374000.0
2006-06-22 11:00:00,8.13,8.14,8.07,8.11,206000.0,8.13,8.14,8.07,8.11,206000.0
2006-06-22 11:05:00,8.1,8.14,8.08,8.14,371000.0,8.1,8.14,8.08,8.14,371000.0
2006-06-22 11:10:00,8.14,8.14,8.11,8.13,104000.0,8.14,8.14,8.11,8.13,104000.0
2006-06-22 11:15:00,8.13,8.15,8.12,8.13,115000.0,8.13,8.15,8.12,8.13,115000.0
2006-06-22 11:20:00,8.14,8.15,8.13,8.13,168000.0,8.14,8.15,8.13,8.13,168000.0
2006-06-22 11:25:00,8.13,8.14,8.1,8.12,235000.0,8.13,8.14,8.1,8.12,235000.0
2006-06-22 11:30:00,8.11,8.13,8.1,8.1,189000.0,8.11,8.13,8.1,8.1,189000.0
2006-06-22 11:35:00,8.11,8.12,8.1,8.12,168000.0,8.11,8.12,8.1,8.12,168000.0
2006-06-22 11:40:00,8.11,8.15,8.11,8.13,214000.0,8.11,8.15,8.11,8.13,214000.0
2006-06-22 11:45:00,8.13,8.14,8.13,8.13,174000.0,8.13,8.14,8.13,8.13,174000.0
2006-06-22 11:50:00,8.13,8.19,8.13,8.17,540000.0,8.13,8.19,8.13,8.17,540000.0
2006-06-22 11:55:00,8.17,8.22,8.15,8.16,1499000.0,8.17,8.22,8.15,8.16,1499000.0
2006-06-22 12:00:00,8.16,8.17,8.13,8.16,561000.0,8.16,8.17,8.13,8.16,561000.0
2006-06-22 12:05:00,8.16,8.16,8.12,8.12,259000.0,8.16,8.16,8.12,8.12,259000.0
2006-06-22 12:10:00,8.12,8.14,8.1,8.13,391000.0,8.12,8.14,8.1,8.13,391000.0
2006-06-22 12:15:00,8.13,8.14,8.12,8.12,157000.0,8.13,8.14,8.12,8.12,157000.0
2006-06-22 12:20:00,8.12,8.12,8.1,8.11,230000.0,8.12,8.12,8.1,8.11,230000.0
2006-06-22 12:25:00,8.11,8.11,8.09,8.1,395000.0,8.11,8.11,8.09,8.1,395000.0
2006-06-22 12:30:00,8.1,8.1,8.08,8.08,358000.0,8.1,8.1,8.08,8.08,358000.0
2006-06-22 12:35:00,8.08,8.09,8.04,8.05,1290000.0,8.08,8.09,8.04,8.05,1290000.0
2006-06-22 12:40:00,8.05,8.06,8.0,8.0,1481000.0,8.05,8.06,8.0,8.0,1481000.0
2006-06-22 12:45:00,8.0,8.05,7.98,8.02,777000.0,8.0,8.05,7.98,8.02,777000.0
2006-06-22 12:50:00,8.02,8.06,8.02,8.04,285000.0,8.02,8.06,8.02,8.04,285000.0
2006-06-22 12:55:00,8.04,8.05,8.03,8.05,293000.0,8.04,8.05,8.03,8.05,293000.0
2006-06-22 13:00:00,8.05,8.05,8.0,8.0,302000.0,8.05,8.05,8.0,8.0,302000.0
2006-06-22 13:05:00,8.0,8.02,7.99,7.99,513000.0,8.0,8.02,7.99,7.99,513000.0
2006-06-22 13:10:00,7.99,7.99,7.96,7.99,704000.0,7.99,7.99,7.96,7.99,704000.0
2006-06-22 13:15:00,7.99,8.0,7.96,7.96,409000.0,7.99,8.0,7.96,7.96,409000.0
2006-06-22 13:20:00,7.96,7.98,7.96,7.98,419000.0,7.96,7.98,7.96,7.98,419000.0
2006-06-22 13:25:00,7.98,8.03,7.97,8.02,677000.0,7.98,8.03,7.97,8.02,677000.0
2006-06-22 13:30:00,8.02,8.03,7.98,7.99,458000.0,8.02,8.03,7.98,7.99,458000.0
2006-06-22 13:35:00,7.99,8.0,7.93,7.93,1002000.0,7.99,8.0,7.93,7.93,1002000.0
2006-06-22 13:40:00,7.93,7.95,7.9,7.92,781000.0,7.93,7.95,7.9,7.92,781000.0
2006-06-22 13:45:00,7.91,7.93,7.88,7.91,875000.0,7.91,7.93,7.88,7.91,875000.0
2006-06-22 13:50:00,7.91,7.92,7.88,7.91,1316000.0,7.91,7.92,7.88,7.91,1316000.0
2006-06-22 13:55:00,7.92,7.96,7.91,7.93,439000.0,7.92,7.96,7.91,7.93,439000.0
2006-06-22 14:00:00,7.93,7.96,7.89,7.89,523000.0,7.93,7.96,7.89,7.89,523000.0
2006-06-22 14:05:00,7.89,7.89,7.87,7.88,539000.0,7.89,7.89,7.87,7.88,539000.0
2006-06-22 14:10:00,7.88,7.92,7.86,7.92,442000.0,7.88,7.92,7.86,7.92,442000.0
2006-06-22 14:15:00,7.9,7.91,7.88,7.9,213000.0,7.9,7.91,7.88,7.9,213000.0
2006-06-22 14:20:00,7.9,7.94,7.9,7.94,231000.0,7.9,7.94,7.9,7.94,231000.0
2006-06-22 14:25:00,7.94,7.96,7.91,7.92,296000.0,7.94,7.96,7.91,7.92,296000.0
2006-06-22 14:30:00,7.92,7.93,7.88,7.88,231000.0,7.92,7.93,7.88,7.88,231000.0
2006-06-22 14:35:00,7.88,7.91,7.87,7.91,332000.0,7.88,7.91,7.87,7.91,332000.0
2006-06-22 14:40:00,7.91,7.92,7.89,7.9,167000.0,7.91,7.92,7.89,7.9,167000.0
2006-06-22 14:45:00,7.9,7.94,7.9,7.93,250000.0,7.9,7.94,7.9,7.93,250000.0
2006-06-22 14:50:00,7.92,7.96,7.92,7.96,420000.0,7.92,7.96,7.92,7.96,420000.0
2006-06-22 14:55:00,7.95,7.97,7.91,7.92,338000.0,7.95,7.97,7.91,7.92,338000.0
2006-06-22 15:00:00,7.92,7.95,7.92,7.95,417000.0,7.92,7.95,7.92,7.95,417000.0
2006-06-22 15:05:00,7.94,7.98,7.94,7.98,346000.0,7.94,7.98,7.94,7.98,346000.0
2006-06-22 15:10:00,7.98,8.03,7.97,8.01,730000.0,7.98,8.03,7.97,8.01,730000.0
2006-06-22 15:15:00,8.0,8.06,8.0,8.01,1271000.0,8.0,8.06,8.0,8.01,1271000.0
2006-06-22 15:20:00,8.01,8.02,8.0,8.02,281000.0,8.01,8.02,8.0,8.02,281000.0
2006-06-22 15:25:00,8.02,8.04,7.98,8.0,328000.0,8.02,8.04,7.98,8.0,328000.0
2006-06-22 15:30:00,8.01,8.03,7.99,8.0,466000.0,8.01,8.03,7.99,8.0,466000.0
2006-06-22 15:35:00,8.0,8.03,7.99,8.02,281000.0,8.0,8.03,7.99,8.02,281000.0
2006-06-22 15:40:00,8.02,8.02,7.98,8.0,344000.0,8.02,8.02,7.98,8.0,344000.0
2006-06-22 15:45:00,8.0,8.03,7.99,8.03,436000.0,8.0,8.03,7.99,8.03,436000.0
2006-06-22 15:50:00,8.03,8.06,8.03,8.04,595000.0,8.03,8.06,8.03,8.04,595000.0
2006-06-22 15:55:00,8.04,8.04,8.01,8.02,655000.0,8.04,8.04,8.01,8.02,655000.0
2006-06-23 09:30:00,8.0,8.07,8.0,8.06,518000.0,8.0,8.07,8.0,8.06,518000.0
2006-06-23 09:35:00,8.06,8.15,8.06,8.07,1357000.0,8.06,8.15,8.06,8.07,1357000.0
2006-06-23 09:40:00,8.07,8.09,8.03,8.08,573000.0,8.07,8.09,8.03,8.08,573000.0
2006-06-23 09:45:00,8.08,8.08,8.01,8.02,544000.0,8.08,8.08,8.01,8.02,544000.0
2006-06-23 09:50:00,8.02,8.04,7.99,8.0,387000.0,8.02,8.04,7.99,8.0,387000.0
2006-06-23 09:55:00,8.01,8.06,8.0,8.06,524000.0,8.01,8.06,8.0,8.06,524000.0
2006-06-23 10:00:00,8.05,8.08,8.05,8.06,253000.0,8.05,8.08,8.05,8.06,253000.0
2006-06-23 10:05:00,8.07,8.07,8.04,8.04,243000.0,8.07,8.07,8.04,8.04,243000.0
2006-06-23 10:10:00,8.04,8.05,8.03,8.05,221000.0,8.04,8.05,8.03,8.05,221000.0
2006-06-23 10:15:00,8.05,8.08,8.05,8.08,217000.0,8.05,8.08,8.05,8.08,217000.0
2006-06-23 10:20:00,8.08,8.14,8.08,8.11,924000.0,8.08,8.14,8.08,8.11,924000.0
2006-06-23 10:25:00,8.12,8.14,8.11,8.13,491000.0,8.12,8.14,8.11,8.13,491000.0
2006-06-23 10:30:00,8.13,8.22,8.13,8.21,1280000.0,8.13,8.22,8.13,8.21,1280000.0
2006-06-23 10:35:00,8.2,8.21,8.1,8.13,586000.0,8.2,8.21,8.1,8.13,586000.0
2006-06-23 10:40:00,8.13,8.15,8.12,8.13,294000.0,8.13,8.15,8.12,8.13,294000.0
2006-06-23 10:45:00,8.14,8.14,8.1,8.1,219000.0,8.14,8.14,8.1,8.1,219000.0
2006-06-23 10:50:00,8.09,8.12,8.09,8.1,392000.0,8.09,8.12,8.09,8.1,392000.0
2006-06-23 10:55:00,8.11,8.15,8.1,8.14,594000.0,8.11,8.15,8.1,8.14,594000.0
2006-06-23 11:00:00,8.12,8.15,8.11,8.13,125000.0,8.12,8.15,8.11,8.13,125000.0
2006-06-23 11:05:00,8.14,8.15,8.1,8.12,127000.0,8.14,8.15,8.1,8.12,127000.0
2006-06-23 11:10:00,8.11,8.12,8.1,8.1,287000.0,8.11,8.12,8.1,8.1,287000.0
2006-06-23 11:15:00,8.11,8.13,8.1,8.13,139000.0,8.11,8.13,8.1,8.13,139000.0
2006-06-23 11:20:00,8.13,8.13,8.1,8.1,382000.0,8.13,8.13,8.1,8.1,382000.0
2006-06-23 11:25:00,8.1,8.1,8.06,8.07,379000.0,8.1,8.1,8.06,8.07,379000.0
2006-06-23 11:30:00,8.07,8.07,8.05,8.06,300000.0,8.07,8.07,8.05,8.06,300000.0
2006-06-23 11:35:00,8.06,8.07,8.05,8.05,155000.0,8.06,8.07,8.05,8.05,155000.0
2006-06-23 11:40:00,8.05,8.08,8.05,8.08,106000.0,8.05,8.08,8.05,8.08,106000.0
2006-06-23 11:45:00,8.07,8.1,8.06,8.08,112000.0,8.07,8.1,8.06,8.08,112000.0
2006-06-23 11:50:00,8.07,8.13,8.07,8.11,346000.0,8.07,8.13,8.07,8.11,346000.0
2006-06-23 11:55:00,8.11,8.11,8.09,8.09,163000.0,8.11,8.11,8.09,8.09,163000.0
2006-06-23 12:00:00,8.08,8.08,8.05,8.07,94000.0,8.08,8.08,8.05,8.07,94000.0
2006-06-23 12:05:00,8.08,8.1,8.08,8.1,114000.0,8.08,8.1,8.08,8.1,114000.0
2006-06-23 12:10:00,8.1,8.12,8.09,8.12,241000.0,8.1,8.12,8.09,8.12,241000.0
2006-06-23 12:15:00,8.11,8.14,8.11,8.14,316000.0,8.11,8.14,8.11,8.14,316000.0
2006-06-23 12:20:00,8.14,8.14,8.12,8.13,166000.0,8.14,8.14,8.12,8.13,166000.0
2006-06-23 12:25:00,8.12,8.19,8.12,8.16,572000.0,8.12,8.19,8.12,8.16,572000.0
2006-06-23 12:30:00,8.16,8.2,8.16,8.2,507000.0,8.16,8.2,8.16,8.2,507000.0
2006-06-23 12:35:00,8.19,8.22,8.19,8.21,601000.0,8.19,8.22,8.19,8.21,601000.0
2006-06-23 12:40:00,8.21,8.21,8.17,8.17,309000.0,8.21,8.21,8.17,8.17,309000.0
2006-06-23 12:45:00,8.18,8.2,8.17,8.18,411000.0,8.18,8.2,8.17,8.18,411000.0
2006-06-23 12:50:00,8.18,8.19,8.16,8.18,132000.0,8.18,8.19,8.16,8.18,132000.0
2006-06-23 12:55:00,8.18,8.18,8.17,8.18,96000.0,8.18,8.18,8.17,8.18,96000.0
2006-06-23 13:00:00,8.18,8.19,8.17,8.19,143000.0,8.18,8.19,8.17,8.19,143000.0
2006-06-23 13:05:00,8.19,8.2,8.18,8.2,127000.0,8.19,8.2,8.18,8.2,127000.0
2006-06-23 13:10:00,8.19,8.2,8.17,8.17,135000.0,8.19,8.2,8.17,8.17,135000.0
2006-06-23 13:15:00,8.18,8.18,8.16,8.18,144000.0,8.18,8.18,8.16,8.18,144000.0
2006-06-23 13:20:00,8.18,8.19,8.17,8.18,124000.0,8.18,8.19,8.17,8.18,124000.0
2006-06-23 13:25:00,8.19,8.2,8.18,8.19,130000.0,8.19,8.2,8.18,8.19,130000.0
2006-06-23 13:30:00,8.2,8.2,8.19,8.2,168000.0,8.2,8.2,8.19,8.2,168000.0
2006-06-23 13:35:00,8.2,8.21,8.19,8.2,241000.0,8.2,8.21,8.19,8.2,241000.0
2006-06-23 13:40:00,8.2,8.2,8.19,8.2,61000.0,8.2,8.2,8.19,8.2,61000.0
2006-06-23 13:45:00,8.2,8.2,8.15,8.19,228000.0,8.2,8.2,8.15,8.19,228000.0
2006-06-23 13:50:00,8.18,8.19,8.17,8.19,142000.0,8.18,8.19,8.17,8.19,142000.0
2006-06-23 13:55:00,8.19,8.19,8.18,8.18,53000.0,8.19,8.19,8.18,8.18,53000.0
2006-06-23 14:00:00,8.18,8.18,8.16,8.16,187000.0,8.18,8.18,8.16,8.16,187000.0
2006-06-23 14:05:00,8.16,8.18,8.16,8.17,191000.0,8.16,8.18,8.16,8.17,191000.0
2006-06-23 14:10:00,8.18,8.18,8.17,8.18,78000.0,8.18,8.18,8.17,8.18,78000.0
2006-06-23 14:15:00,8.18,8.2,8.18,8.19,122000.0,8.18,8.2,8.18,8.19,122000.0
2006-06-23 14:20:00,8.18,8.2,8.18,8.2,66000.0,8.18,8.2,8.18,8.2,66000.0
2006-06-23 14:25:00,8.19,8.2,8.19,8.19,54000.0,8.19,8.2,8.19,8.19,54000.0
2006-06-23 14:30:00,8.19,8.19,8.18,8.18,130000.0,8.19,8.19,8.18,8.18,130000.0
2006-06-23 14:35:00,8.18,8.2,8.18,8.19,146000.0,8.18,8.2,8.18,8.19,146000.0
2006-06-23 14:40:00,8.18,8.19,8.18,8.19,40000.0,8.18,8.19,8.18,8.19,40000.0
2006-06-23 14:45:00,8.18,8.18,8.12,8.14,354000.0,8.18,8.18,8.12,8.14,354000.0
2006-06-23 14:50:00,8.13,8.15,8.13,8.14,110000.0,8.13,8.15,8.13,8.14,110000.0
2006-06-23 14:55:00,8.14,8.15,8.11,8.12,177000.0,8.14,8.15,8.11,8.12,177000.0
2006-06-23 15:00:00,8.12,8.15,8.11,8.13,189000.0,8.12,8.15,8.11,8.13,189000.0
2006-06-23 15:05:00,8.13,8.17,8.13,8.16,289000.0,8.13,8.17,8.13,8.16,289000.0
2006-06-23 15:10:00,8.17,8.17,8.13,8.13,119000.0,8.17,8.17,8.13,8.13,119000.0
2006-06-23 15:15:00,8.13,8.16,8.13,8.15,110000.0,8.13,8.16,8.13,8.15,110000.0
2006-06-23 15:20:00,8.14,8.15,8.14,8.14,39000.0,8.14,8.15,8.14,8.14,39000.0
2006-06-23 15:25:00,8.14,8.17,8.14,8.16,169000.0,8.14,8.17,8.14,8.16,169000.0
2006-06-23 15:30:00,8.17,8.17,8.15,8.16,144000.0,8.17,8.17,8.15,8.16,144000.0
2006-06-23 15:35:00,8.15,8.17,8.15,8.16,128000.0,8.15,8.17,8.15,8.16,128000.0
2006-06-23 15:40:00,8.15,8.15,8.14,8.15,133000.0,8.15,8.15,8.14,8.15,133000.0
2006-06-23 15:45:00,8.16,8.16,8.14,8.15,150000.0,8.16,8.16,8.14,8.15,150000.0
2006-06-23 15:50:00,8.15,8.15,8.13,8.13,150000.0,8.15,8.15,8.13,8.13,150000.0
2006-06-23 15:55:00,8.14,8.14,8.08,8.1,939000.0,8.14,8.14,8.08,8.1,939000.0
2006-06-26 09:30:00,8.21,8.21,8.15,8.17,650000.0,8.21,8.21,8.15,8.17,650000.0
2006-06-26 09:35:00,8.18,8.2,8.13,8.15,339000.0,8.18,8.2,8.13,8.15,339000.0
2006-06-26 09:40:00,8.15,8.17,8.05,8.15,375000.0,8.15,8.17,8.05,8.15,375000.0
2006-06-26 09:45:00,8.14,8.17,8.11,8.12,181000.0,8.14,8.17,8.11,8.12,181000.0
2006-06-26 09:50:00,8.12,8.16,8.12,8.15,143000.0,8.12,8.16,8.12,8.15,143000.0
2006-06-26 09:55:00,8.15,8.2,8.14,8.17,354000.0,8.15,8.2,8.14,8.17,354000.0
2006-06-26 10:00:00,8.17,8.18,8.15,8.17,197000.0,8.17,8.18,8.15,8.17,197000.0
2006-06-26 10:05:00,8.17,8.19,8.15,8.18,160000.0,8.17,8.19,8.15,8.18,160000.0
2006-06-26 10:10:00,8.18,8.19,8.15,8.16,136000.0,8.18,8.19,8.15,8.16,136000.0
2006-06-26 10:15:00,8.16,8.17,8.16,8.17,88000.0,8.16,8.17,8.16,8.17,88000.0
2006-06-26 10:20:00,8.17,8.18,8.17,8.17,62000.0,8.17,8.18,8.17,8.17,62000.0
2006-06-26 10:25:00,8.17,8.2,8.17,8.2,406000.0,8.17,8.2,8.17,8.2,406000.0
2006-06-26 10:30:00,8.19,8.2,8.17,8.2,217000.0,8.19,8.2,8.17,8.2,217000.0
2006-06-26 10:35:00,8.2,8.2,8.18,8.18,105000.0,8.2,8.2,8.18,8.18,105000.0
2006-06-26 10:40:00,8.19,8.24,8.18,8.24,382000.0,8.19,8.24,8.18,8.24,382000.0
2006-06-26 10:45:00,8.24,8.24,8.22,8.24,373000.0,8.24,8.24,8.22,8.24,373000.0
2006-06-26 10:50:00,8.23,8.31,8.23,8.3,899000.0,8.23,8.31,8.23,8.3,899000.0
2006-06-26 10:55:00,8.3,8.3,8.24,8.25,330000.0,8.3,8.3,8.24,8.25,330000.0
2006-06-26 11:00:00,8.25,8.26,8.21,8.24,451000.0,8.25,8.26,8.21,8.24,451000.0
2006-06-26 11:05:00,8.25,8.25,8.21,8.22,150000.0,8.25,8.25,8.21,8.22,150000.0
2006-06-26 11:10:00,8.22,8.24,8.22,8.22,129000.0,8.22,8.24,8.22,8.22,129000.0
2006-06-26 11:15:00,8.22,8.23,8.16,8.17,931000.0,8.22,8.23,8.16,8.17,931000.0
2006-06-26 11:20:00,8.17,8.2,8.16,8.18,190000.0,8.17,8.2,8.16,8.18,190000.0
2006-06-26 11:25:00,8.18,8.18,8.17,8.18,48000.0,8.18,8.18,8.17,8.18,48000.0
2006-06-26 11:30:00,8.18,8.2,8.18,8.19,102000.0,8.18,8.2,8.18,8.19,102000.0
2006-06-26 11:35:00,8.19,8.2,8.18,8.2,176000.0,8.19,8.2,8.18,8.2,176000.0
2006-06-26 11:40:00,8.19,8.2,8.18,8.19,74000.0,8.19,8.2,8.18,8.19,74000.0
2006-06-26 11:45:00,8.19,8.19,8.18,8.18,33000.0,8.19,8.19,8.18,8.18,33000.0
2006-06-26 11:50:00,8.18,8.18,8.15,8.16,211000.0,8.18,8.18,8.15,8.16,211000.0
2006-06-26 11:55:00,8.16,8.18,8.16,8.18,86000.0,8.16,8.18,8.16,8.18,86000.0
2006-06-26 12:00:00,8.18,8.21,8.18,8.21,106000.0,8.18,8.21,8.18,8.21,106000.0
2006-06-26 12:05:00,8.21,8.21,8.17,8.18,166000.0,8.21,8.21,8.17,8.18,166000.0
2006-06-26 12:10:00,8.18,8.18,8.17,8.17,98000.0,8.18,8.18,8.17,8.17,98000.0
2006-06-26 12:15:00,8.18,8.2,8.16,8.18,237000.0,8.18,8.2,8.16,8.18,237000.0
2006-06-26 12:20:00,8.18,8.2,8.18,8.18,11000.0,8.18,8.2,8.18,8.18,11000.0
2006-06-26 12:25:00,8.18,8.2,8.18,8.19,20000.0,8.18,8.2,8.18,8.19,20000.0
2006-06-26 12:30:00,8.19,8.2,8.18,8.19,22000.0,8.19,8.2,8.18,8.19,22000.0
2006-06-26 12:35:00,8.19,8.19,8.18,8.19,16000.0,8.19,8.19,8.18,8.19,16000.0
2006-06-26 12:40:00,8.19,8.19,8.19,8.19,14000.0,8.19,8.19,8.19,8.19,14000.0
2006-06-26 12:45:00,8.19,8.22,8.17,8.17,145000.0,8.19,8.22,8.17,8.17,145000.0
2006-06-26 12:50:00,8.18,8.2,8.17,8.17,89000.0,8.18,8.2,8.17,8.17,89000.0
2006-06-26 12:55:00,8.18,8.18,8.17,8.17,57000.0,8.18,8.18,8.17,8.17,57000.0
2006-06-26 13:00:00,8.17,8.21,8.16,8.18,163000.0,8.17,8.21,8.16,8.18,163000.0
2006-06-26 13:05:00,8.18,8.19,8.18,8.18,24000.0,8.18,8.19,8.18,8.18,24000.0
2006-06-26 13:10:00,8.18,8.2,8.17,8.2,73000.0,8.18,8.2,8.17,8.2,73000.0
2006-06-26 13:15:00,8.19,8.2,8.19,8.19,67000.0,8.19,8.2,8.19,8.19,67000.0
2006-06-26 13:20:00,8.19,8.2,8.19,8.2,85000.0,8.19,8.2,8.19,8.2,85000.0
2006-06-26 13:25:00,8.2,8.21,8.17,8.18,140000.0,8.2,8.21,8.17,8.18,140000.0
2006-06-26 13:30:00,8.18,8.19,8.18,8.18,19000.0,8.18,8.19,8.18,8.18,19000.0
2006-06-26 13:35:00,8.18,8.18,8.17,8.18,20000.0,8.18,8.18,8.17,8.18,20000.0
2006-06-26 13:40:00,8.18,8.18,8.18,8.18,10000.0,8.18,8.18,8.18,8.18,10000.0
2006-06-26 13:45:00,8.18,8.19,8.18,8.18,15000.0,8.18,8.19,8.18,8.18,15000.0
2006-06-26 13:50:00,8.18,8.18,8.18,8.18,30000.0,8.18,8.18,8.18,8.18,30000.0
2006-06-26 13:55:00,8.18,8.18,8.18,8.18,80000.0,8.18,8.18,8.18,8.18,80000.0
2006-06-26 14:00:00,8.18,8.19,8.18,8.18,57000.0,8.18,8.19,8.18,8.18,57000.0
2006-06-26 14:05:00,8.18,8.18,8.17,8.17,16000.0,8.18,8.18,8.17,8.17,16000.0
2006-06-26 14:10:00,8.17,8.18,8.17,8.18,40000.0,8.17,8.18,8.17,8.18,40000.0
2006-06-26 14:15:00,8.17,8.18,8.17,8.17,52000.0,8.17,8.18,8.17,8.17,52000.0
2006-06-26 14:20:00,8.17,8.17,8.16,8.17,111000.0,8.17,8.17,8.16,8.17,111000.0
2006-06-26 14:25:00,8.17,8.18,8.15,8.18,141000.0,8.17,8.18,8.15,8.18,141000.0
2006-06-26 14:30:00,8.18,8.18,8.16,8.17,54000.0,8.18,8.18,8.16,8.17,54000.0
2006-06-26 14:35:00,8.16,8.18,8.16,8.18,92000.0,8.16,8.18,8.16,8.18,92000.0
2006-06-26 14:40:00,8.18,8.21,8.18,8.2,131000.0,8.18,8.21,8.18,8.2,131000.0
2006-06-26 14:45:00,8.2,8.27,8.2,8.25,612000.0,8.2,8.27,8.2,8.25,612000.0
2006-06-26 14:50:00,8.24,8.26,8.22,8.24,132000.0,8.24,8.26,8.22,8.24,132000.0
2006-06-26 14:55:00,8.23,8.23,8.22,8.22,38000.0,8.23,8.23,8.22,8.22,38000.0
2006-06-26 15:00:00,8.22,8.22,8.2,8.21,242000.0,8.22,8.22,8.2,8.21,242000.0
2006-06-26 15:05:00,8.21,8.22,8.19,8.21,114000.0,8.21,8.22,8.19,8.21,114000.0
2006-06-26 15:10:00,8.2,8.21,8.19,8.21,12000.0,8.2,8.21,8.19,8.21,12000.0
2006-06-26 15:15:00,8.21,8.22,8.18,8.21,124000.0,8.21,8.22,8.18,8.21,124000.0
2006-06-26 15:20:00,8.21,8.22,8.2,8.22,124000.0,8.21,8.22,8.2,8.22,124000.0
2006-06-26 15:25:00,8.22,8.23,8.22,8.23,186000.0,8.22,8.23,8.22,8.23,186000.0
2006-06-26 15:30:00,8.23,8.26,8.23,8.24,347000.0,8.23,8.26,8.23,8.24,347000.0
2006-06-26 15:35:00,8.24,8.27,8.24,8.26,243000.0,8.24,8.27,8.24,8.26,243000.0
2006-06-26 15:40:00,8.26,8.26,8.22,8.23,238000.0,8.26,8.26,8.22,8.23,238000.0
2006-06-26 15:45:00,8.22,8.24,8.22,8.23,117000.0,8.22,8.24,8.22,8.23,117000.0
2006-06-26 15:50:00,8.23,8.24,8.22,8.22,331000.0,8.23,8.24,8.22,8.22,331000.0
2006-06-26 15:55:00,8.22,8.22,8.18,8.19,435000.0,8.22,8.22,8.18,8.19,435000.0
2006-06-27 09:30:00,8.35,8.42,8.35,8.35,1092000.0,8.35,8.42,8.35,8.35,1092000.0
2006-06-27 09:35:00,8.35,8.36,8.32,8.33,420000.0,8.35,8.36,8.32,8.33,420000.0
2006-06-27 09:40:00,8.33,8.35,8.31,8.33,473000.0,8.33,8.35,8.31,8.33,473000.0
2006-06-27 09:45:00,8.33,8.34,8.27,8.27,557000.0,8.33,8.34,8.27,8.27,557000.0
2006-06-27 09:50:00,8.27,8.3,8.26,8.3,516000.0,8.27,8.3,8.26,8.3,516000.0
2006-06-27 09:55:00,8.3,8.31,8.29,8.31,280000.0,8.3,8.31,8.29,8.31,280000.0
2006-06-27 10:00:00,8.31,8.33,8.26,8.29,562000.0,8.31,8.33,8.26,8.29,562000.0
2006-06-27 10:05:00,8.29,8.33,8.28,8.3,518000.0,8.29,8.33,8.28,8.3,518000.0
2006-06-27 10:10:00,8.31,8.31,8.28,8.3,429000.0,8.31,8.31,8.28,8.3,429000.0
2006-06-27 10:15:00,8.3,8.3,8.27,8.27,311000.0,8.3,8.3,8.27,8.27,311000.0
2006-06-27 10:20:00,8.27,8.29,8.27,8.28,216000.0,8.27,8.29,8.27,8.28,216000.0
2006-06-27 10:25:00,8.28,8.3,8.28,8.3,174000.0,8.28,8.3,8.28,8.3,174000.0
2006-06-27 10:30:00,8.29,8.32,8.28,8.32,353000.0,8.29,8.32,8.28,8.32,353000.0
2006-06-27 10:35:00,8.32,8.41,8.31,8.4,970000.0,8.32,8.41,8.31,8.4,970000.0
2006-06-27 10:40:00,8.4,8.41,8.37,8.39,601000.0,8.4,8.41,8.37,8.39,601000.0
2006-06-27 10:45:00,8.39,8.4,8.34,8.35,364000.0,8.39,8.4,8.34,8.35,364000.0
2006-06-27 10:50:00,8.35,8.38,8.32,8.35,282000.0,8.35,8.38,8.32,8.35,282000.0
2006-06-27 10:55:00,8.35,8.35,8.32,8.32,155000.0,8.35,8.35,8.32,8.32,155000.0
2006-06-27 11:00:00,8.33,8.36,8.32,8.32,229000.0,8.33,8.36,8.32,8.32,229000.0
2006-06-27 11:05:00,8.32,8.33,8.3,8.32,194000.0,8.32,8.33,8.3,8.32,194000.0
2006-06-27 11:10:00,8.31,8.31,8.27,8.27,259000.0,8.31,8.31,8.27,8.27,259000.0
2006-06-27 11:15:00,8.28,8.29,8.24,8.25,457000.0,8.28,8.29,8.24,8.25,457000.0
2006-06-27 11:20:00,8.24,8.27,8.23,8.27,265000.0,8.24,8.27,8.23,8.27,265000.0
2006-06-27 11:25:00,8.26,8.27,8.2,8.25,386000.0,8.26,8.27,8.2,8.25,386000.0
2006-06-27 11:30:00,8.25,8.26,8.24,8.26,267000.0,8.25,8.26,8.24,8.26,267000.0
2006-06-27 11:35:00,8.26,8.27,8.26,8.27,160000.0,8.26,8.27,8.26,8.27,160000.0
2006-06-27 11:40:00,8.28,8.29,8.27,8.29,97000.0,8.28,8.29,8.27,8.29,97000.0
2006-06-27 11:45:00,8.27,8.29,8.27,8.28,96000.0,8.27,8.29,8.27,8.28,96000.0
2006-06-27 11:50:00,8.28,8.31,8.26,8.31,266000.0,8.28,8.31,8.26,8.31,266000.0
2006-06-27 11:55:00,8.31,8.31,8.29,8.29,127000.0,8.31,8.31,8.29,8.29,127000.0
2006-06-27 12:00:00,8.3,8.3,8.29,8.29,58000.0,8.3,8.3,8.29,8.29,58000.0
2006-06-27 12:05:00,8.29,8.3,8.27,8.3,127000.0,8.29,8.3,8.27,8.3,127000.0
2006-06-27 12:10:00,8.29,8.31,8.29,8.31,384000.0,8.29,8.31,8.29,8.31,384000.0
2006-06-27 12:15:00,8.31,8.31,8.29,8.29,29000.0,8.31,8.31,8.29,8.29,29000.0
2006-06-27 12:20:00,8.29,8.29,8.29,8.29,12000.0,8.29,8.29,8.29,8.29,12000.0
2006-06-27 12:25:00,8.3,8.3,8.25,8.25,89000.0,8.3,8.3,8.25,8.25,89000.0
2006-06-27 12:30:00,8.27,8.27,8.23,8.23,157000.0,8.27,8.27,8.23,8.23,157000.0
2006-06-27 12:35:00,8.24,8.26,8.23,8.24,178000.0,8.24,8.26,8.23,8.24,178000.0
2006-06-27 12:40:00,8.24,8.26,8.24,8.26,62000.0,8.24,8.26,8.24,8.26,62000.0
2006-06-27 12:45:00,8.26,8.29,8.26,8.28,61000.0,8.26,8.29,8.26,8.28,61000.0
2006-06-27 12:50:00,8.28,8.28,8.28,8.28,37000.0,8.28,8.28,8.28,8.28,37000.0
2006-06-27 12:55:00,8.27,8.27,8.26,8.27,18000.0,8.27,8.27,8.26,8.27,18000.0
2006-06-27 13:00:00,8.27,8.29,8.27,8.27,75000.0,8.27,8.29,8.27,8.27,75000.0
2006-06-27 13:05:00,8.28,8.29,8.27,8.28,57000.0,8.28,8.29,8.27,8.28,57000.0
2006-06-27 13:10:00,8.27,8.28,8.26,8.27,30000.0,8.27,8.28,8.26,8.27,30000.0
2006-06-27 13:15:00,8.27,8.27,8.26,8.26,22000.0,8.27,8.27,8.26,8.26,22000.0
2006-06-27 13:20:00,8.26,8.26,8.23,8.25,129000.0,8.26,8.26,8.23,8.25,129000.0
2006-06-27 13:25:00,8.25,8.26,8.24,8.25,66000.0,8.25,8.26,8.24,8.25,66000.0
2006-06-27 13:30:00,8.25,8.27,8.25,8.27,67000.0,8.25,8.27,8.25,8.27,67000.0
2006-06-27 13:35:00,8.26,8.27,8.26,8.26,82000.0,8.26,8.27,8.26,8.26,82000.0
2006-06-27 13:40:00,8.27,8.27,8.26,8.26,77000.0,8.27,8.27,8.26,8.26,77000.0
2006-06-27 13:45:00,8.26,8.27,8.25,8.25,86000.0,8.26,8.27,8.25,8.25,86000.0
2006-06-27 13:50:00,8.26,8.26,8.25,8.25,36000.0,8.26,8.26,8.25,8.25,36000.0
2006-06-27 13:55:00,8.25,8.25,8.25,8.25,46000.0,8.25,8.25,8.25,8.25,46000.0
2006-06-27 14:00:00,8.25,8.26,8.24,8.25,64000.0,8.25,8.26,8.24,8.25,64000.0
2006-06-27 14:05:00,8.25,8.26,8.24,8.26,28000.0,8.25,8.26,8.24,8.26,28000.0
2006-06-27 14:10:00,8.25,8.26,8.24,8.24,44000.0,8.25,8.26,8.24,8.24,44000.0
2006-06-27 14:15:00,8.24,8.25,8.24,8.24,44000.0,8.24,8.25,8.24,8.24,44000.0
2006-06-27 14:20:00,8.24,8.25,8.23,8.23,73000.0,8.24,8.25,8.23,8.23,73000.0
2006-06-27 14:25:00,8.23,8.24,8.19,8.19,490000.0,8.23,8.24,8.19,8.19,490000.0
2006-06-27 14:30:00,8.19,8.2,8.18,8.19,380000.0,8.19,8.2,8.18,8.19,380000.0
2006-06-27 14:35:00,8.19,8.2,8.19,8.19,292000.0,8.19,8.2,8.19,8.19,292000.0
2006-06-27 14:40:00,8.19,8.2,8.19,8.2,71000.0,8.19,8.2,8.19,8.2,71000.0
2006-06-27 14:45:00,8.2,8.21,8.19,8.2,118000.0,8.2,8.21,8.19,8.2,118000.0
2006-06-27 14:50:00,8.2,8.21,8.15,8.17,395000.0,8.2,8.21,8.15,8.17,395000.0
2006-06-27 14:55:00,8.16,8.19,8.16,8.18,107000.0,8.16,8.19,8.16,8.18,107000.0
2006-06-27 15:00:00,8.18,8.19,8.17,8.19,163000.0,8.18,8.19,8.17,8.19,163000.0
2006-06-27 15:05:00,8.18,8.19,8.18,8.18,157000.0,8.18,8.19,8.18,8.18,157000.0
2006-06-27 15:10:00,8.18,8.19,8.17,8.17,137000.0,8.18,8.19,8.17,8.17,137000.0
2006-06-27 15:15:00,8.17,8.22,8.17,8.21,325000.0,8.17,8.22,8.17,8.21,325000.0
2006-06-27 15:20:00,8.21,8.22,8.19,8.22,186000.0,8.21,8.22,8.19,8.22,186000.0
2006-06-27 15:25:00,8.22,8.22,8.19,8.2,119000.0,8.22,8.22,8.19,8.2,119000.0
2006-06-27 15:30:00,8.2,8.22,8.2,8.22,180000.0,8.2,8.22,8.2,8.22,180000.0
2006-06-27 15:35:00,8.22,8.22,8.19,8.19,64000.0,8.22,8.22,8.19,8.19,64000.0
2006-06-27 15:40:00,8.2,8.2,8.18,8.18,152000.0,8.2,8.2,8.18,8.18,152000.0
2006-06-27 15:45:00,8.18,8.19,8.18,8.18,227000.0,8.18,8.19,8.18,8.18,227000.0
2006-06-27 15:50:00,8.18,8.19,8.18,8.18,388000.0,8.18,8.19,8.18,8.18,388000.0
2006-06-27 15:55:00,8.18,8.2,8.17,8.2,558000.0,8.18,8.2,8.17,8.2,558000.0
2006-06-28 09:30:00,8.25,8.31,8.24,8.24,336000.0,8.25,8.31,8.24,8.24,336000.0
2006-06-28 09:35:00,8.24,8.25,8.14,8.15,650000.0,8.24,8.25,8.14,8.15,650000.0
2006-06-28 09:40:00,8.15,8.18,8.12,8.16,389000.0,8.15,8.18,8.12,8.16,389000.0
2006-06-28 09:45:00,8.18,8.18,8.15,8.16,181000.0,8.18,8.18,8.15,8.16,181000.0
2006-06-28 09:50:00,8.16,8.17,8.13,8.16,283000.0,8.16,8.17,8.13,8.16,283000.0
2006-06-28 09:55:00,8.16,8.17,8.11,8.11,221000.0,8.16,8.17,8.11,8.11,221000.0
2006-06-28 10:00:00,8.12,8.13,8.09,8.1,684000.0,8.12,8.13,8.09,8.1,684000.0
2006-06-28 10:05:00,8.11,8.13,8.09,8.13,407000.0,8.11,8.13,8.09,8.13,407000.0
2006-06-28 10:10:00,8.13,8.15,8.12,8.15,221000.0,8.13,8.15,8.12,8.15,221000.0
2006-06-28 10:15:00,8.14,8.15,8.1,8.11,153000.0,8.14,8.15,8.1,8.11,153000.0
2006-06-28 10:20:00,8.11,8.11,8.04,8.04,716000.0,8.11,8.11,8.04,8.04,716000.0
2006-06-28 10:25:00,8.04,8.06,7.98,7.99,1051000.0,8.04,8.06,7.98,7.99,1051000.0
2006-06-28 10:30:00,7.99,7.99,7.77,7.86,2456000.0,7.99,7.99,7.77,7.86,2456000.0
2006-06-28 10:35:00,7.87,7.92,7.84,7.9,646000.0,7.87,7.92,7.84,7.9,646000.0
2006-06-28 10:40:00,7.9,7.94,7.89,7.93,588000.0,7.9,7.94,7.89,7.93,588000.0
2006-06-28 10:45:00,7.93,7.94,7.9,7.92,394000.0,7.93,7.94,7.9,7.92,394000.0
2006-06-28 10:50:00,7.92,7.92,7.87,7.89,330000.0,7.92,7.92,7.87,7.89,330000.0
2006-06-28 10:55:00,7.9,7.95,7.89,7.93,252000.0,7.9,7.95,7.89,7.93,252000.0
2006-06-28 11:00:00,7.93,7.94,7.9,7.92,246000.0,7.93,7.94,7.9,7.92,246000.0
2006-06-28 11:05:00,7.91,7.92,7.9,7.91,128000.0,7.91,7.92,7.9,7.91,128000.0
2006-06-28 11:10:00,7.91,7.93,7.9,7.92,155000.0,7.91,7.93,7.9,7.92,155000.0
2006-06-28 11:15:00,7.92,7.92,7.88,7.89,350000.0,7.92,7.92,7.88,7.89,350000.0
2006-06-28 11:20:00,7.89,7.9,7.88,7.89,240000.0,7.89,7.9,7.88,7.89,240000.0
2006-06-28 11:25:00,7.9,7.9,7.88,7.9,189000.0,7.9,7.9,7.88,7.9,189000.0
2006-06-28 11:30:00,7.9,7.92,7.9,7.92,98000.0,7.9,7.92,7.9,7.92,98000.0
2006-06-28 11:35:00,7.92,7.92,7.9,7.9,85000.0,7.92,7.92,7.9,7.9,85000.0
2006-06-28 11:40:00,7.9,7.92,7.9,7.9,103000.0,7.9,7.92,7.9,7.9,103000.0
2006-06-28 11:45:00,7.9,7.91,7.9,7.91,27000.0,7.9,7.91,7.9,7.91,27000.0
2006-06-28 11:50:00,7.91,7.94,7.91,7.94,290000.0,7.91,7.94,7.91,7.94,290000.0
2006-06-28 11:55:00,7.94,8.01,7.94,8.0,539000.0,7.94,8.01,7.94,8.0,539000.0
2006-06-28 12:00:00,8.0,8.01,7.97,7.98,290000.0,8.0,8.01,7.97,7.98,290000.0
2006-06-28 12:05:00,7.98,7.98,7.96,7.96,143000.0,7.98,7.98,7.96,7.96,143000.0
2006-06-28 12:10:00,7.98,7.98,7.95,7.98,121000.0,7.98,7.98,7.95,7.98,121000.0
2006-06-28 12:15:00,7.98,8.03,7.98,8.0,314000.0,7.98,8.03,7.98,8.0,314000.0
2006-06-28 12:20:00,8.0,8.01,8.0,8.0,96000.0,8.0,8.01,8.0,8.0,96000.0
2006-06-28 12:25:00,8.0,8.01,7.97,7.98,117000.0,8.0,8.01,7.97,7.98,117000.0
2006-06-28 12:30:00,7.98,7.99,7.98,7.98,17000.0,7.98,7.99,7.98,7.98,17000.0
2006-06-28 12:35:00,7.98,7.98,7.97,7.97,26000.0,7.98,7.98,7.97,7.97,26000.0
2006-06-28 12:40:00,7.97,7.98,7.97,7.97,33000.0,7.97,7.98,7.97,7.97,33000.0
2006-06-28 12:45:00,7.96,7.97,7.96,7.96,35000.0,7.96,7.97,7.96,7.96,35000.0
2006-06-28 12:50:00,7.96,7.98,7.94,7.97,106000.0,7.96,7.98,7.94,7.97,106000.0
2006-06-28 12:55:00,7.96,7.96,7.93,7.94,69000.0,7.96,7.96,7.93,7.94,69000.0
2006-06-28 13:00:00,7.95,7.98,7.95,7.98,109000.0,7.95,7.98,7.95,7.98,109000.0
2006-06-28 13:05:00,7.97,8.0,7.97,7.99,130000.0,7.97,8.0,7.97,7.99,130000.0
2006-06-28 13:10:00,7.99,8.03,7.99,8.02,149000.0,7.99,8.03,7.99,8.02,149000.0
2006-06-28 13:15:00,8.01,8.02,8.01,8.01,54000.0,8.01,8.02,8.01,8.01,54000.0
2006-06-28 13:20:00,8.01,8.02,8.01,8.02,42000.0,8.01,8.02,8.01,8.02,42000.0
2006-06-28 13:25:00,8.02,8.02,8.0,8.0,33000.0,8.02,8.02,8.0,8.0,33000.0
2006-06-28 13:30:00,7.99,7.99,7.97,7.97,90000.0,7.99,7.99,7.97,7.97,90000.0
2006-06-28 13:35:00,7.97,7.98,7.94,7.97,103000.0,7.97,7.98,7.94,7.97,103000.0
2006-06-28 13:40:00,7.98,8.0,7.98,7.99,59000.0,7.98,8.0,7.98,7.99,59000.0
2006-06-28 13:45:00,7.99,8.0,7.98,7.99,4000.0,7.99,8.0,7.98,7.99,4000.0
2006-06-28 13:50:00,7.99,8.0,7.98,7.99,89000.0,7.99,8.0,7.98,7.99,89000.0
2006-06-28 13:55:00,7.99,7.99,7.98,7.99,24000.0,7.99,7.99,7.98,7.99,24000.0
2006-06-28 14:00:00,7.99,7.99,7.96,7.98,44000.0,7.99,7.99,7.96,7.98,44000.0
2006-06-28 14:05:00,7.98,7.99,7.98,7.99,31000.0,7.98,7.99,7.98,7.99,31000.0
2006-06-28 14:10:00,7.98,7.98,7.97,7.98,68000.0,7.98,7.98,7.97,7.98,68000.0
2006-06-28 14:15:00,7.98,7.98,7.97,7.97,35000.0,7.98,7.98,7.97,7.97,35000.0
2006-06-28 14:20:00,7.98,8.0,7.97,8.0,63000.0,7.98,8.0,7.97,8.0,63000.0
2006-06-28 14:25:00,8.0,8.03,8.0,8.03,229000.0,8.0,8.03,8.0,8.03,229000.0
2006-06-28 14:30:00,8.03,8.05,8.03,8.03,158000.0,8.03,8.05,8.03,8.03,158000.0
2006-06-28 14:35:00,8.04,8.05,8.01,8.03,103000.0,8.04,8.05,8.01,8.03,103000.0
2006-06-28 14:40:00,8.03,8.09,8.02,8.08,422000.0,8.03,8.09,8.02,8.08,422000.0
2006-06-28 14:45:00,8.08,8.1,8.07,8.08,362000.0,8.08,8.1,8.07,8.08,362000.0
2006-06-28 14:50:00,8.07,8.07,8.05,8.05,76000.0,8.07,8.07,8.05,8.05,76000.0
2006-06-28 14:55:00,8.04,8.05,8.02,8.03,135000.0,8.04,8.05,8.02,8.03,135000.0
2006-06-28 15:00:00,8.03,8.06,8.02,8.04,72000.0,8.03,8.06,8.02,8.04,72000.0
2006-06-28 15:05:00,8.05,8.06,8.03,8.03,89000.0,8.05,8.06,8.03,8.03,89000.0
2006-06-28 15:10:00,8.04,8.05,8.03,8.04,127000.0,8.04,8.05,8.03,8.04,127000.0
2006-06-28 15:15:00,8.04,8.05,8.02,8.02,104000.0,8.04,8.05,8.02,8.02,104000.0
2006-06-28 15:20:00,8.02,8.04,8.02,8.04,156000.0,8.02,8.04,8.02,8.04,156000.0
2006-06-28 15:25:00,8.03,8.05,8.02,8.04,136000.0,8.03,8.05,8.02,8.04,136000.0
2006-06-28 15:30:00,8.04,8.07,8.04,8.05,119000.0,8.04,8.07,8.04,8.05,119000.0
2006-06-28 15:35:00,8.05,8.06,8.04,8.06,105000.0,8.05,8.06,8.04,8.06,105000.0
2006-06-28 15:40:00,8.06,8.06,8.03,8.04,94000.0,8.06,8.06,8.03,8.04,94000.0
2006-06-28 15:45:00,8.04,8.04,8.03,8.04,86000.0,8.04,8.04,8.03,8.04,86000.0
2006-06-28 15:50:00,8.03,8.05,8.03,8.04,119000.0,8.03,8.05,8.03,8.04,119000.0
2006-06-28 15:55:00,8.04,8.04,8.0,8.01,392000.0,8.04,8.04,8.0,8.01,392000.0
2006-06-29 09:30:00,8.12,8.13,8.1,8.12,244000.0,8.12,8.13,8.1,8.12,244000.0
2006-06-29 09:35:00,8.12,8.12,8.03,8.08,235000.0,8.12,8.12,8.03,8.08,235000.0
2006-06-29 09:40:00,8.09,8.15,8.08,8.13,321000.0,8.09,8.15,8.08,8.13,321000.0
2006-06-29 09:45:00,8.14,8.15,8.1,8.12,177000.0,8.14,8.15,8.1,8.12,177000.0
2006-06-29 09:50:00,8.12,8.18,8.11,8.16,446000.0,8.12,8.18,8.11,8.16,446000.0
2006-06-29 09:55:00,8.17,8.19,8.15,8.18,183000.0,8.17,8.19,8.15,8.18,183000.0
2006-06-29 10:00:00,8.17,8.18,8.16,8.16,130000.0,8.17,8.18,8.16,8.16,130000.0
2006-06-29 10:05:00,8.17,8.17,8.15,8.16,152000.0,8.17,8.17,8.15,8.16,152000.0
2006-06-29 10:10:00,8.15,8.16,8.13,8.14,179000.0,8.15,8.16,8.13,8.14,179000.0
2006-06-29 10:15:00,8.15,8.15,8.14,8.15,97000.0,8.15,8.15,8.14,8.15,97000.0
2006-06-29 10:20:00,8.14,8.17,8.14,8.15,107000.0,8.14,8.17,8.14,8.15,107000.0
2006-06-29 10:25:00,8.15,8.15,8.12,8.15,87000.0,8.15,8.15,8.12,8.15,87000.0
2006-06-29 10:30:00,8.15,8.16,8.13,8.13,113000.0,8.15,8.16,8.13,8.13,113000.0
2006-06-29 10:35:00,8.13,8.14,8.13,8.13,44000.0,8.13,8.14,8.13,8.13,44000.0
2006-06-29 10:40:00,8.13,8.17,8.13,8.14,85000.0,8.13,8.17,8.13,8.14,85000.0
2006-06-29 10:45:00,8.14,8.17,8.14,8.15,71000.0,8.14,8.17,8.14,8.15,71000.0
2006-06-29 10:50:00,8.15,8.15,8.14,8.14,36000.0,8.15,8.15,8.14,8.14,36000.0
2006-06-29 10:55:00,8.13,8.14,8.13,8.13,54000.0,8.13,8.14,8.13,8.13,54000.0
2006-06-29 11:00:00,8.14,8.15,8.14,8.14,80000.0,8.14,8.15,8.14,8.14,80000.0
2006-06-29 11:05:00,8.14,8.17,8.14,8.16,132000.0,8.14,8.17,8.14,8.16,132000.0
2006-06-29 11:10:00,8.17,8.17,8.15,8.15,27000.0,8.17,8.17,8.15,8.15,27000.0
2006-06-29 11:15:00,8.16,8.17,8.15,8.15,102000.0,8.16,8.17,8.15,8.15,102000.0
2006-06-29 11:20:00,8.15,8.17,8.15,8.15,30000.0,8.15,8.17,8.15,8.15,30000.0
2006-06-29 11:25:00,8.15,8.15,8.13,8.14,86000.0,8.15,8.15,8.13,8.14,86000.0
2006-06-29 11:30:00,8.14,8.15,8.13,8.14,29000.0,8.14,8.15,8.13,8.14,29000.0
2006-06-29 11:35:00,8.13,8.14,8.13,8.13,61000.0,8.13,8.14,8.13,8.13,61000.0
2006-06-29 11:40:00,8.14,8.14,8.13,8.14,132000.0,8.14,8.14,8.13,8.14,132000.0
2006-06-29 11:45:00,8.13,8.13,8.13,8.13,24000.0,8.13,8.13,8.13,8.13,24000.0
2006-06-29 11:50:00,8.14,8.14,8.12,8.12,136000.0,8.14,8.14,8.12,8.12,136000.0
2006-06-29 11:55:00,8.12,8.13,8.11,8.13,201000.0,8.12,8.13,8.11,8.13,201000.0
2006-06-29 12:00:00,8.13,8.13,8.13,8.13,59000.0,8.13,8.13,8.13,8.13,59000.0
2006-06-29 12:05:00,8.13,8.13,8.13,8.13,43000.0,8.13,8.13,8.13,8.13,43000.0
2006-06-29 12:10:00,8.13,8.13,8.13,8.13,30000.0,8.13,8.13,8.13,8.13,30000.0
2006-06-29 12:15:00,8.13,8.15,8.13,8.15,42000.0,8.13,8.15,8.13,8.15,42000.0
2006-06-29 12:20:00,8.15,8.15,8.15,8.15,9000.0,8.15,8.15,8.15,8.15,9000.0
2006-06-29 12:25:00,8.15,8.15,8.14,8.14,26000.0,8.15,8.15,8.14,8.14,26000.0
2006-06-29 12:30:00,8.14,8.14,8.14,8.14,6000.0,8.14,8.14,8.14,8.14,6000.0
2006-06-29 12:35:00,8.15,8.15,8.15,8.15,12000.0,8.15,8.15,8.15,8.15,12000.0
2006-06-29 12:40:00,8.14,8.14,8.14,8.14,11000.0,8.14,8.14,8.14,8.14,11000.0
2006-06-29 12:45:00,8.14,8.14,8.13,8.13,35000.0,8.14,8.14,8.13,8.13,35000.0
2006-06-29 12:50:00,8.13,8.14,8.13,8.13,58000.0,8.13,8.14,8.13,8.13,58000.0
2006-06-29 12:55:00,8.13,8.13,8.12,8.12,19000.0,8.13,8.13,8.12,8.12,19000.0
2006-06-29 13:00:00,8.13,8.13,8.12,8.13,25000.0,8.13,8.13,8.12,8.13,25000.0
2006-06-29 13:05:00,8.12,8.13,8.12,8.13,4000.0,8.12,8.13,8.12,8.13,4000.0
2006-06-29 13:10:00,8.14,8.15,8.14,8.15,10000.0,8.14,8.15,8.14,8.15,10000.0
2006-06-29 13:15:00,8.14,8.14,8.13,8.13,5000.0,8.14,8.14,8.13,8.13,5000.0
2006-06-29 13:20:00,8.14,8.14,8.13,8.13,9000.0,8.14,8.14,8.13,8.13,9000.0
2006-06-29 13:25:00,8.13,8.15,8.13,8.13,97000.0,8.13,8.15,8.13,8.13,97000.0
2006-06-29 13:30:00,8.14,8.14,8.13,8.13,12000.0,8.14,8.14,8.13,8.13,12000.0
2006-06-29 13:35:00,8.13,8.13,8.12,8.13,42000.0,8.13,8.13,8.12,8.13,42000.0
2006-06-29 13:40:00,8.13,8.13,8.13,8.13,26000.0,8.13,8.13,8.13,8.13,26000.0
2006-06-29 13:45:00,8.13,8.13,8.13,8.13,20000.0,8.13,8.13,8.13,8.13,20000.0
2006-06-29 13:50:00,8.13,8.14,8.13,8.13,14000.0,8.13,8.14,8.13,8.13,14000.0
2006-06-29 13:55:00,8.13,8.13,8.13,8.13,57000.0,8.13,8.13,8.13,8.13,57000.0
2006-06-29 14:00:00,8.13,8.14,8.13,8.13,96000.0,8.13,8.14,8.13,8.13,96000.0
2006-06-29 14:05:00,8.13,8.14,8.13,8.14,52000.0,8.13,8.14,8.13,8.14,52000.0
2006-06-29 14:10:00,8.14,8.14,8.13,8.14,21000.0,8.14,8.14,8.13,8.14,21000.0
2006-06-29 14:15:00,8.14,8.32,8.13,8.3,1103000.0,8.14,8.32,8.13,8.3,1103000.0
2006-06-29 14:20:00,8.31,8.31,8.21,8.28,926000.0,8.31,8.31,8.21,8.28,926000.0
2006-06-29 14:25:00,8.28,8.28,8.22,8.22,374000.0,8.28,8.28,8.22,8.22,374000.0
2006-06-29 14:30:00,8.22,8.24,8.19,8.2,504000.0,8.22,8.24,8.19,8.2,504000.0
2006-06-29 14:35:00,8.19,8.24,8.18,8.22,385000.0,8.19,8.24,8.18,8.22,385000.0
2006-06-29 14:40:00,8.22,8.25,8.2,8.24,425000.0,8.22,8.25,8.2,8.24,425000.0
2006-06-29 14:45:00,8.24,8.27,8.21,8.27,396000.0,8.24,8.27,8.21,8.27,396000.0
2006-06-29 14:50:00,8.26,8.32,8.26,8.32,776000.0,8.26,8.32,8.26,8.32,776000.0
2006-06-29 14:55:00,8.32,8.38,8.31,8.32,1167000.0,8.32,8.38,8.31,8.32,1167000.0
2006-06-29 15:00:00,8.32,8.35,8.32,8.35,273000.0,8.32,8.35,8.32,8.35,273000.0
2006-06-29 15:05:00,8.35,8.36,8.33,8.35,326000.0,8.35,8.36,8.33,8.35,326000.0
2006-06-29 15:10:00,8.35,8.36,8.3,8.3,335000.0,8.35,8.36,8.3,8.3,335000.0
2006-06-29 15:15:00,8.31,8.34,8.3,8.33,273000.0,8.31,8.34,8.3,8.33,273000.0
2006-06-29 15:20:00,8.32,8.35,8.32,8.34,108000.0,8.32,8.35,8.32,8.34,108000.0
2006-06-29 15:25:00,8.34,8.37,8.33,8.35,469000.0,8.34,8.37,8.33,8.35,469000.0
2006-06-29 15:30:00,8.36,8.36,8.33,8.35,221000.0,8.36,8.36,8.33,8.35,221000.0
2006-06-29 15:35:00,8.36,8.36,8.34,8.35,127000.0,8.36,8.36,8.34,8.35,127000.0
2006-06-29 15:40:00,8.34,8.35,8.33,8.34,351000.0,8.34,8.35,8.33,8.34,351000.0
2006-06-29 15:45:00,8.34,8.37,8.34,8.35,354000.0,8.34,8.37,8.34,8.35,354000.0
2006-06-29 15:50:00,8.35,8.38,8.35,8.36,361000.0,8.35,8.38,8.35,8.36,361000.0
2006-06-29 15:55:00,8.36,8.37,8.35,8.37,576000.0,8.36,8.37,8.35,8.37,576000.0
2006-06-30 09:30:00,8.39,8.39,8.3,8.36,366000.0,8.39,8.39,8.3,8.36,366000.0
2006-06-30 09:35:00,8.36,8.37,8.31,8.32,359000.0,8.36,8.37,8.31,8.32,359000.0
2006-06-30 09:40:00,8.34,8.35,8.31,8.33,254000.0,8.34,8.35,8.31,8.33,254000.0
2006-06-30 09:45:00,8.33,8.33,8.25,8.27,306000.0,8.33,8.33,8.25,8.27,306000.0
2006-06-30 09:50:00,8.28,8.28,8.22,8.23,633000.0,8.28,8.28,8.22,8.23,633000.0
2006-06-30 09:55:00,8.22,8.23,8.18,8.23,378000.0,8.22,8.23,8.18,8.23,378000.0
2006-06-30 10:00:00,8.22,8.22,8.19,8.22,160000.0,8.22,8.22,8.19,8.22,160000.0
2006-06-30 10:05:00,8.22,8.22,8.16,8.16,276000.0,8.22,8.22,8.16,8.16,276000.0
2006-06-30 10:10:00,8.17,8.2,8.16,8.2,300000.0,8.17,8.2,8.16,8.2,300000.0
2006-06-30 10:15:00,8.2,8.22,8.2,8.2,212000.0,8.2,8.22,8.2,8.2,212000.0
2006-06-30 10:20:00,8.21,8.25,8.2,8.24,228000.0,8.21,8.25,8.2,8.24,228000.0
2006-06-30 10:25:00,8.23,8.25,8.2,8.24,166000.0,8.23,8.25,8.2,8.24,166000.0
2006-06-30 10:30:00,8.24,8.25,8.22,8.24,155000.0,8.24,8.25,8.22,8.24,155000.0
2006-06-30 10:35:00,8.24,8.3,8.23,8.28,229000.0,8.24,8.3,8.23,8.28,229000.0
2006-06-30 10:40:00,8.28,8.29,8.25,8.26,103000.0,8.28,8.29,8.25,8.26,103000.0
2006-06-30 10:45:00,8.26,8.31,8.25,8.27,231000.0,8.26,8.31,8.25,8.27,231000.0
2006-06-30 10:50:00,8.27,8.28,8.26,8.27,261000.0,8.27,8.28,8.26,8.27,261000.0
2006-06-30 10:55:00,8.28,8.3,8.27,8.3,362000.0,8.28,8.3,8.27,8.3,362000.0
2006-06-30 11:00:00,8.3,8.31,8.29,8.29,163000.0,8.3,8.31,8.29,8.29,163000.0
2006-06-30 11:05:00,8.3,8.31,8.27,8.29,171000.0,8.3,8.31,8.27,8.29,171000.0
2006-06-30 11:10:00,8.29,8.29,8.28,8.29,72000.0,8.29,8.29,8.28,8.29,72000.0
2006-06-30 11:15:00,8.29,8.31,8.28,8.29,80000.0,8.29,8.31,8.28,8.29,80000.0
2006-06-30 11:20:00,8.29,8.31,8.28,8.3,85000.0,8.29,8.31,8.28,8.3,85000.0
2006-06-30 11:25:00,8.3,8.31,8.3,8.3,57000.0,8.3,8.31,8.3,8.3,57000.0
2006-06-30 11:30:00,8.29,8.3,8.27,8.3,131000.0,8.29,8.3,8.27,8.3,131000.0
2006-06-30 11:35:00,8.3,8.3,8.26,8.27,169000.0,8.3,8.3,8.26,8.27,169000.0
2006-06-30 11:40:00,8.27,8.28,8.27,8.28,43000.0,8.27,8.28,8.27,8.28,43000.0
2006-06-30 11:45:00,8.28,8.29,8.28,8.29,34000.0,8.28,8.29,8.28,8.29,34000.0
2006-06-30 11:50:00,8.29,8.29,8.27,8.29,41000.0,8.29,8.29,8.27,8.29,41000.0
2006-06-30 11:55:00,8.29,8.29,8.28,8.28,19000.0,8.29,8.29,8.28,8.28,19000.0
2006-06-30 12:00:00,8.28,8.29,8.28,8.29,4000.0,8.28,8.29,8.28,8.29,4000.0
2006-06-30 12:05:00,8.29,8.29,8.27,8.29,31000.0,8.29,8.29,8.27,8.29,31000.0
2006-06-30 12:10:00,8.29,8.29,8.28,8.28,4000.0,8.29,8.29,8.28,8.28,4000.0
2006-06-30 12:15:00,8.28,8.28,8.27,8.27,4000.0,8.28,8.28,8.27,8.27,4000.0
2006-06-30 12:20:00,8.28,8.29,8.28,8.28,24000.0,8.28,8.29,8.28,8.28,24000.0
2006-06-30 12:25:00,8.29,8.29,8.28,8.29,26000.0,8.29,8.29,8.28,8.29,26000.0
2006-06-30 12:30:00,8.28,8.29,8.28,8.29,5000.0,8.28,8.29,8.28,8.29,5000.0
2006-06-30 12:35:00,8.28,8.29,8.28,8.29,13000.0,8.28,8.29,8.28,8.29,13000.0
2006-06-30 12:40:00,8.29,8.3,8.28,8.3,33000.0,8.29,8.3,8.28,8.3,33000.0
2006-06-30 12:45:00,8.3,8.31,8.29,8.3,145000.0,8.3,8.31,8.29,8.3,145000.0
2006-06-30 12:50:00,8.3,8.31,8.28,8.28,72000.0,8.3,8.31,8.28,8.28,72000.0
2006-06-30 12:55:00,8.28,8.29,8.27,8.29,38000.0,8.28,8.29,8.27,8.29,38000.0
2006-06-30 13:00:00,8.3,8.3,8.29,8.29,17000.0,8.3,8.3,8.29,8.29,17000.0
2006-06-30 13:05:00,8.29,8.29,8.29,8.29,14000.0,8.29,8.29,8.29,8.29,14000.0
2006-06-30 13:10:00,8.3,8.31,8.29,8.29,45000.0,8.3,8.31,8.29,8.29,45000.0
2006-06-30 13:15:00,8.29,8.31,8.29,8.31,29000.0,8.29,8.31,8.29,8.31,29000.0
2006-06-30 13:20:00,8.3,8.3,8.29,8.3,21000.0,8.3,8.3,8.29,8.3,21000.0
2006-06-30 13:25:00,8.29,8.29,8.29,8.29,29000.0,8.29,8.29,8.29,8.29,29000.0
2006-06-30 13:30:00,8.29,8.3,8.29,8.29,11000.0,8.29,8.3,8.29,8.29,11000.0
2006-06-30 13:35:00,8.3,8.3,8.29,8.29,22000.0,8.3,8.3,8.29,8.29,22000.0
2006-06-30 13:40:00,8.29,8.3,8.29,8.3,5000.0,8.29,8.3,8.29,8.3,5000.0
2006-06-30 13:45:00,8.3,8.31,8.3,8.31,19000.0,8.3,8.31,8.3,8.31,19000.0
2006-06-30 13:50:00,8.31,8.31,8.3,8.3,181000.0,8.31,8.31,8.3,8.3,181000.0
2006-06-30 13:55:00,8.3,8.3,8.28,8.28,64000.0,8.3,8.3,8.28,8.28,64000.0
2006-06-30 14:00:00,8.28,8.29,8.27,8.28,51000.0,8.28,8.29,8.27,8.28,51000.0
2006-06-30 14:05:00,8.28,8.31,8.28,8.31,22000.0,8.28,8.31,8.28,8.31,22000.0
2006-06-30 14:10:00,8.31,8.33,8.3,8.3,186000.0,8.31,8.33,8.3,8.3,186000.0
2006-06-30 14:15:00,8.31,8.31,8.28,8.28,63000.0,8.31,8.31,8.28,8.28,63000.0
2006-06-30 14:20:00,8.29,8.31,8.29,8.31,81000.0,8.29,8.31,8.29,8.31,81000.0
2006-06-30 14:25:00,8.31,8.32,8.3,8.32,186000.0,8.31,8.32,8.3,8.32,186000.0
2006-06-30 14:30:00,8.31,8.32,8.31,8.32,55000.0,8.31,8.32,8.31,8.32,55000.0
2006-06-30 14:35:00,8.31,8.32,8.3,8.31,32000.0,8.31,8.32,8.3,8.31,32000.0
2006-06-30 14:40:00,8.31,8.33,8.31,8.32,75000.0,8.31,8.33,8.31,8.32,75000.0
2006-06-30 14:45:00,8.32,8.33,8.31,8.31,108000.0,8.32,8.33,8.31,8.31,108000.0
2006-06-30 14:50:00,8.31,8.33,8.31,8.33,72000.0,8.31,8.33,8.31,8.33,72000.0
2006-06-30 14:55:00,8.32,8.33,8.32,8.33,71000.0,8.32,8.33,8.32,8.33,71000.0
2006-06-30 15:00:00,8.33,8.33,8.32,8.33,66000.0,8.33,8.33,8.32,8.33,66000.0
2006-06-30 15:05:00,8.32,8.33,8.32,8.33,86000.0,8.32,8.33,8.32,8.33,86000.0
2006-06-30 15:10:00,8.33,8.34,8.29,8.32,216000.0,8.33,8.34,8.29,8.32,216000.0
2006-06-30 15:15:00,8.31,8.31,8.28,8.29,77000.0,8.31,8.31,8.28,8.29,77000.0
2006-06-30 15:20:00,8.29,8.29,8.29,8.29,52000.0,8.29,8.29,8.29,8.29,52000.0
2006-06-30 15:25:00,8.28,8.29,8.25,8.27,171000.0,8.28,8.29,8.25,8.27,171000.0
2006-06-30 15:30:00,8.27,8.28,8.25,8.26,57000.0,8.27,8.28,8.25,8.26,57000.0
2006-06-30 15:35:00,8.27,8.27,8.26,8.26,49000.0,8.27,8.27,8.26,8.26,49000.0
2006-06-30 15:40:00,8.27,8.27,8.26,8.27,82000.0,8.27,8.27,8.26,8.27,82000.0
2006-06-30 15:45:00,8.26,8.28,8.24,8.24,236000.0,8.26,8.28,8.24,8.24,236000.0
2006-06-30 15:50:00,8.24,8.27,8.22,8.25,246000.0,8.24,8.27,8.22,8.25,246000.0
2006-06-30 15:55:00,8.25,8.27,8.25,8.26,163000.0,8.25,8.27,8.25,8.26,163000.0
2006-07-03 09:30:00,8.35,8.42,8.32,8.4,441000.0,8.35,8.42,8.32,8.4,441000.0
2006-07-03 09:35:00,8.4,8.42,8.36,8.42,493000.0,8.4,8.42,8.36,8.42,493000.0
2006-07-03 09:40:00,8.41,8.41,8.38,8.39,213000.0,8.41,8.41,8.38,8.39,213000.0
2006-07-03 09:45:00,8.4,8.45,8.39,8.45,794000.0,8.4,8.45,8.39,8.45,794000.0
2006-07-03 09:50:00,8.45,8.53,8.44,8.49,990000.0,8.45,8.53,8.44,8.49,990000.0
2006-07-03 09:55:00,8.49,8.49,8.46,8.47,180000.0,8.49,8.49,8.46,8.47,180000.0
2006-07-03 10:00:00,8.47,8.49,8.45,8.48,287000.0,8.47,8.49,8.45,8.48,287000.0
2006-07-03 10:05:00,8.48,8.49,8.47,8.49,247000.0,8.48,8.49,8.47,8.49,247000.0
2006-07-03 10:10:00,8.49,8.49,8.47,8.48,72000.0,8.49,8.49,8.47,8.48,72000.0
2006-07-03 10:15:00,8.48,8.48,8.45,8.47,252000.0,8.48,8.48,8.45,8.47,252000.0
2006-07-03 10:20:00,8.47,8.47,8.46,8.46,73000.0,8.47,8.47,8.46,8.46,73000.0
2006-07-03 10:25:00,8.46,8.47,8.46,8.47,63000.0,8.46,8.47,8.46,8.47,63000.0
2006-07-03 10:30:00,8.47,8.49,8.47,8.49,193000.0,8.47,8.49,8.47,8.49,193000.0
2006-07-03 10:35:00,8.49,8.49,8.47,8.48,56000.0,8.49,8.49,8.47,8.48,56000.0
2006-07-03 10:40:00,8.48,8.49,8.47,8.49,53000.0,8.48,8.49,8.47,8.49,53000.0
2006-07-03 10:45:00,8.48,8.49,8.43,8.45,95000.0,8.48,8.49,8.43,8.45,95000.0
2006-07-03 10:50:00,8.45,8.48,8.45,8.45,96000.0,8.45,8.48,8.45,8.45,96000.0
2006-07-03 10:55:00,8.46,8.47,8.46,8.46,15000.0,8.46,8.47,8.46,8.46,15000.0
2006-07-03 11:00:00,8.45,8.48,8.44,8.47,163000.0,8.45,8.48,8.44,8.47,163000.0
2006-07-03 11:05:00,8.47,8.47,8.47,8.47,23000.0,8.47,8.47,8.47,8.47,23000.0
2006-07-03 11:10:00,8.47,8.47,8.46,8.47,30000.0,8.47,8.47,8.46,8.47,30000.0
2006-07-03 11:15:00,8.47,8.48,8.47,8.48,102000.0,8.47,8.48,8.47,8.48,102000.0
2006-07-03 11:20:00,8.48,8.51,8.48,8.5,229000.0,8.48,8.51,8.48,8.5,229000.0
2006-07-03 11:25:00,8.51,8.51,8.47,8.47,341000.0,8.51,8.51,8.47,8.47,341000.0
2006-07-03 11:30:00,8.47,8.47,8.45,8.46,154000.0,8.47,8.47,8.45,8.46,154000.0
2006-07-03 11:35:00,8.47,8.49,8.46,8.48,76000.0,8.47,8.49,8.46,8.48,76000.0
2006-07-03 11:40:00,8.48,8.48,8.47,8.47,50000.0,8.48,8.48,8.47,8.47,50000.0
2006-07-03 11:45:00,8.49,8.5,8.46,8.47,229000.0,8.49,8.5,8.46,8.47,229000.0
2006-07-03 11:50:00,8.47,8.51,8.47,8.5,348000.0,8.47,8.51,8.47,8.5,348000.0
2006-07-03 11:55:00,8.49,8.49,8.48,8.49,117000.0,8.49,8.49,8.48,8.49,117000.0
2006-07-03 12:00:00,8.49,8.51,8.49,8.49,66000.0,8.49,8.51,8.49,8.49,66000.0
2006-07-03 12:05:00,8.49,8.51,8.49,8.5,360000.0,8.49,8.51,8.49,8.5,360000.0
2006-07-03 12:10:00,8.5,8.53,8.49,8.53,275000.0,8.5,8.53,8.49,8.53,275000.0
2006-07-03 12:15:00,8.53,8.53,8.51,8.53,128000.0,8.53,8.53,8.51,8.53,128000.0
2006-07-03 12:20:00,8.53,8.54,8.51,8.52,176000.0,8.53,8.54,8.51,8.52,176000.0
2006-07-03 12:25:00,8.52,8.54,8.52,8.52,185000.0,8.52,8.54,8.52,8.52,185000.0
2006-07-03 12:30:00,8.53,8.53,8.52,8.53,67000.0,8.53,8.53,8.52,8.53,67000.0
2006-07-03 12:35:00,8.52,8.54,8.52,8.54,120000.0,8.52,8.54,8.52,8.54,120000.0
2006-07-03 12:40:00,8.54,8.55,8.54,8.54,179000.0,8.54,8.55,8.54,8.54,179000.0
2006-07-03 12:45:00,8.53,8.55,8.53,8.54,85000.0,8.53,8.55,8.53,8.54,85000.0
2006-07-03 12:50:00,8.54,8.58,8.54,8.57,476000.0,8.54,8.58,8.54,8.57,476000.0
2006-07-03 12:55:00,8.57,8.6,8.55,8.58,586000.0,8.57,8.6,8.55,8.58,586000.0
2006-07-05 09:30:00,8.45,8.45,8.37,8.42,1110000.0,8.45,8.45,8.37,8.42,1110000.0
2006-07-05 09:35:00,8.43,8.43,8.39,8.4,311000.0,8.43,8.43,8.39,8.4,311000.0
2006-07-05 09:40:00,8.39,8.46,8.39,8.43,272000.0,8.39,8.46,8.39,8.43,272000.0
2006-07-05 09:45:00,8.42,8.43,8.4,8.43,293000.0,8.42,8.43,8.4,8.43,293000.0
2006-07-05 09:50:00,8.41,8.43,8.41,8.41,87000.0,8.41,8.43,8.41,8.41,87000.0
2006-07-05 09:55:00,8.41,8.42,8.39,8.42,211000.0,8.41,8.42,8.39,8.42,211000.0
2006-07-05 10:00:00,8.42,8.42,8.4,8.4,117000.0,8.42,8.42,8.4,8.4,117000.0
2006-07-05 10:05:00,8.4,8.4,8.39,8.4,269000.0,8.4,8.4,8.39,8.4,269000.0
2006-07-05 10:10:00,8.4,8.42,8.39,8.4,261000.0,8.4,8.42,8.39,8.4,261000.0
2006-07-05 10:15:00,8.4,8.41,8.39,8.4,215000.0,8.4,8.41,8.39,8.4,215000.0
2006-07-05 10:20:00,8.4,8.41,8.39,8.41,175000.0,8.4,8.41,8.39,8.41,175000.0
2006-07-05 10:25:00,8.41,8.45,8.4,8.42,200000.0,8.41,8.45,8.4,8.42,200000.0
2006-07-05 10:30:00,8.42,8.44,8.42,8.43,205000.0,8.42,8.44,8.42,8.43,205000.0
2006-07-05 10:35:00,8.43,8.43,8.42,8.43,91000.0,8.43,8.43,8.42,8.43,91000.0
2006-07-05 10:40:00,8.42,8.43,8.4,8.4,241000.0,8.42,8.43,8.4,8.4,241000.0
2006-07-05 10:45:00,8.4,8.41,8.4,8.4,132000.0,8.4,8.41,8.4,8.4,132000.0
2006-07-05 10:50:00,8.4,8.4,8.38,8.38,304000.0,8.4,8.4,8.38,8.38,304000.0
2006-07-05 10:55:00,8.38,8.38,8.36,8.38,196000.0,8.38,8.38,8.36,8.38,196000.0
2006-07-05 11:00:00,8.38,8.38,8.36,8.36,199000.0,8.38,8.38,8.36,8.36,199000.0
2006-07-05 11:05:00,8.37,8.38,8.35,8.37,150000.0,8.37,8.38,8.35,8.37,150000.0
2006-07-05 11:10:00,8.37,8.39,8.37,8.38,98000.0,8.37,8.39,8.37,8.38,98000.0
2006-07-05 11:15:00,8.38,8.38,8.37,8.38,154000.0,8.38,8.38,8.37,8.38,154000.0
2006-07-05 11:20:00,8.38,8.38,8.35,8.36,93000.0,8.38,8.38,8.35,8.36,93000.0
2006-07-05 11:25:00,8.36,8.36,8.33,8.34,394000.0,8.36,8.36,8.33,8.34,394000.0
2006-07-05 11:30:00,8.34,8.37,8.34,8.36,112000.0,8.34,8.37,8.34,8.36,112000.0
2006-07-05 11:35:00,8.35,8.36,8.34,8.34,173000.0,8.35,8.36,8.34,8.34,173000.0
2006-07-05 11:40:00,8.34,8.35,8.34,8.35,66000.0,8.34,8.35,8.34,8.35,66000.0
2006-07-05 11:45:00,8.35,8.37,8.34,8.37,96000.0,8.35,8.37,8.34,8.37,96000.0
2006-07-05 11:50:00,8.36,8.36,8.35,8.36,65000.0,8.36,8.36,8.35,8.36,65000.0
2006-07-05 11:55:00,8.36,8.36,8.35,8.36,62000.0,8.36,8.36,8.35,8.36,62000.0
2006-07-05 12:00:00,8.36,8.36,8.35,8.36,65000.0,8.36,8.36,8.35,8.36,65000.0
2006-07-05 12:05:00,8.35,8.36,8.35,8.36,67000.0,8.35,8.36,8.35,8.36,67000.0
2006-07-05 12:10:00,8.36,8.38,8.36,8.38,86000.0,8.36,8.38,8.36,8.38,86000.0
2006-07-05 12:15:00,8.38,8.4,8.38,8.39,81000.0,8.38,8.4,8.38,8.39,81000.0
2006-07-05 12:20:00,8.38,8.39,8.38,8.38,56000.0,8.38,8.39,8.38,8.38,56000.0
2006-07-05 12:25:00,8.38,8.4,8.38,8.4,41000.0,8.38,8.4,8.38,8.4,41000.0
2006-07-05 12:30:00,8.4,8.41,8.4,8.4,98000.0,8.4,8.41,8.4,8.4,98000.0
2006-07-05 12:35:00,8.4,8.4,8.38,8.38,78000.0,8.4,8.4,8.38,8.38,78000.0
2006-07-05 12:40:00,8.38,8.38,8.38,8.38,33000.0,8.38,8.38,8.38,8.38,33000.0
2006-07-05 12:45:00,8.38,8.39,8.38,8.39,30000.0,8.38,8.39,8.38,8.39,30000.0
2006-07-05 12:50:00,8.39,8.39,8.39,8.39,29000.0,8.39,8.39,8.39,8.39,29000.0
2006-07-05 12:55:00,8.39,8.39,8.39,8.39,13000.0,8.39,8.39,8.39,8.39,13000.0
2006-07-05 13:00:00,8.39,8.4,8.39,8.4,104000.0,8.39,8.4,8.39,8.4,104000.0
2006-07-05 13:05:00,8.4,8.41,8.39,8.41,43000.0,8.4,8.41,8.39,8.41,43000.0
2006-07-05 13:10:00,8.4,8.42,8.4,8.41,123000.0,8.4,8.42,8.4,8.41,123000.0
2006-07-05 13:15:00,8.41,8.43,8.4,8.43,141000.0,8.41,8.43,8.4,8.43,141000.0
2006-07-05 13:20:00,8.42,8.42,8.41,8.41,154000.0,8.42,8.42,8.41,8.41,154000.0
2006-07-05 13:25:00,8.41,8.41,8.39,8.39,142000.0,8.41,8.41,8.39,8.39,142000.0
2006-07-05 13:30:00,8.39,8.4,8.39,8.4,13000.0,8.39,8.4,8.39,8.4,13000.0
2006-07-05 13:35:00,8.4,8.4,8.39,8.39,77000.0,8.4,8.4,8.39,8.39,77000.0
2006-07-05 13:40:00,8.39,8.39,8.38,8.38,65000.0,8.39,8.39,8.38,8.38,65000.0
2006-07-05 13:45:00,8.38,8.39,8.35,8.36,124000.0,8.38,8.39,8.35,8.36,124000.0
2006-07-05 13:50:00,8.36,8.38,8.35,8.37,42000.0,8.36,8.38,8.35,8.37,42000.0
2006-07-05 13:55:00,8.37,8.37,8.36,8.36,66000.0,8.37,8.37,8.36,8.36,66000.0
2006-07-05 14:00:00,8.35,8.35,8.34,8.34,154000.0,8.35,8.35,8.34,8.34,154000.0
2006-07-05 14:05:00,8.34,8.35,8.34,8.34,99000.0,8.34,8.35,8.34,8.34,99000.0
2006-07-05 14:10:00,8.34,8.34,8.31,8.33,208000.0,8.34,8.34,8.31,8.33,208000.0
2006-07-05 14:15:00,8.33,8.35,8.32,8.35,61000.0,8.33,8.35,8.32,8.35,61000.0
2006-07-05 14:20:00,8.36,8.37,8.34,8.36,140000.0,8.36,8.37,8.34,8.36,140000.0
2006-07-05 14:25:00,8.37,8.37,8.36,8.36,40000.0,8.37,8.37,8.36,8.36,40000.0
2006-07-05 14:30:00,8.36,8.4,8.35,8.4,171000.0,8.36,8.4,8.35,8.4,171000.0
2006-07-05 14:35:00,8.39,8.41,8.37,8.4,244000.0,8.39,8.41,8.37,8.4,244000.0
2006-07-05 14:40:00,8.4,8.41,8.4,8.4,120000.0,8.4,8.41,8.4,8.4,120000.0
2006-07-05 14:45:00,8.41,8.41,8.39,8.39,149000.0,8.41,8.41,8.39,8.39,149000.0
2006-07-05 14:50:00,8.39,8.39,8.38,8.38,44000.0,8.39,8.39,8.38,8.38,44000.0
2006-07-05 14:55:00,8.38,8.39,8.38,8.39,104000.0,8.38,8.39,8.38,8.39,104000.0
2006-07-05 15:00:00,8.39,8.39,8.38,8.38,35000.0,8.39,8.39,8.38,8.38,35000.0
2006-07-05 15:05:00,8.38,8.39,8.38,8.39,57000.0,8.38,8.39,8.38,8.39,57000.0
2006-07-05 15:10:00,8.38,8.39,8.38,8.38,61000.0,8.38,8.39,8.38,8.38,61000.0
2006-07-05 15:15:00,8.38,8.38,8.36,8.36,137000.0,8.38,8.38,8.36,8.36,137000.0
2006-07-05 15:20:00,8.36,8.38,8.36,8.37,84000.0,8.36,8.38,8.36,8.37,84000.0
2006-07-05 15:25:00,8.37,8.38,8.36,8.37,77000.0,8.37,8.38,8.36,8.37,77000.0
2006-07-05 15:30:00,8.37,8.38,8.36,8.38,143000.0,8.37,8.38,8.36,8.38,143000.0
2006-07-05 15:35:00,8.38,8.39,8.36,8.38,201000.0,8.38,8.39,8.36,8.38,201000.0
2006-07-05 15:40:00,8.38,8.39,8.37,8.38,55000.0,8.38,8.39,8.37,8.38,55000.0
2006-07-05 15:45:00,8.38,8.42,8.38,8.4,285000.0,8.38,8.42,8.38,8.4,285000.0
2006-07-05 15:50:00,8.4,8.4,8.39,8.4,148000.0,8.4,8.4,8.39,8.4,148000.0
2006-07-05 15:55:00,8.41,8.41,8.39,8.4,340000.0,8.41,8.41,8.39,8.4,340000.0
2006-07-06 09:30:00,8.44,8.58,8.44,8.56,720000.0,8.44,8.58,8.44,8.56,720000.0
2006-07-06 09:35:00,8.57,8.72,8.57,8.6,1637000.0,8.57,8.72,8.57,8.6,1637000.0
2006-07-06 09:40:00,8.6,8.63,8.54,8.58,627000.0,8.6,8.63,8.54,8.58,627000.0
2006-07-06 09:45:00,8.58,8.64,8.57,8.62,436000.0,8.58,8.64,8.57,8.62,436000.0
2006-07-06 09:50:00,8.62,8.65,8.58,8.62,351000.0,8.62,8.65,8.58,8.62,351000.0
2006-07-06 09:55:00,8.62,8.63,8.58,8.59,409000.0,8.62,8.63,8.58,8.59,409000.0
2006-07-06 10:00:00,8.59,8.68,8.58,8.62,651000.0,8.59,8.68,8.58,8.62,651000.0
2006-07-06 10:05:00,8.62,8.69,8.61,8.69,535000.0,8.62,8.69,8.61,8.69,535000.0
2006-07-06 10:10:00,8.69,8.72,8.66,8.68,812000.0,8.69,8.72,8.66,8.68,812000.0
2006-07-06 10:15:00,8.69,8.75,8.67,8.73,771000.0,8.69,8.75,8.67,8.73,771000.0
2006-07-06 10:20:00,8.73,8.75,8.72,8.72,794000.0,8.73,8.75,8.72,8.72,794000.0
2006-07-06 10:25:00,8.72,8.74,8.7,8.73,361000.0,8.72,8.74,8.7,8.73,361000.0
2006-07-06 10:30:00,8.73,8.74,8.69,8.69,356000.0,8.73,8.74,8.69,8.69,356000.0
2006-07-06 10:35:00,8.69,8.72,8.68,8.71,174000.0,8.69,8.72,8.68,8.71,174000.0
2006-07-06 10:40:00,8.7,8.71,8.7,8.7,106000.0,8.7,8.71,8.7,8.7,106000.0
2006-07-06 10:45:00,8.7,8.7,8.69,8.69,259000.0,8.7,8.7,8.69,8.69,259000.0
2006-07-06 10:50:00,8.69,8.7,8.68,8.68,262000.0,8.69,8.7,8.68,8.68,262000.0
2006-07-06 10:55:00,8.68,8.69,8.61,8.65,395000.0,8.68,8.69,8.61,8.65,395000.0
2006-07-06 11:00:00,8.65,8.69,8.65,8.66,260000.0,8.65,8.69,8.65,8.66,260000.0
2006-07-06 11:05:00,8.67,8.72,8.66,8.71,253000.0,8.67,8.72,8.66,8.71,253000.0
2006-07-06 11:10:00,8.7,8.8,8.7,8.8,802000.0,8.7,8.8,8.7,8.8,802000.0
2006-07-06 11:15:00,8.79,8.81,8.76,8.76,632000.0,8.79,8.81,8.76,8.76,632000.0
2006-07-06 11:20:00,8.76,8.85,8.76,8.85,730000.0,8.76,8.85,8.76,8.85,730000.0
2006-07-06 11:25:00,8.85,8.9,8.83,8.9,950000.0,8.85,8.9,8.83,8.9,950000.0
2006-07-06 11:30:00,8.9,8.93,8.88,8.89,799000.0,8.9,8.93,8.88,8.89,799000.0
2006-07-06 11:35:00,8.88,8.89,8.83,8.84,399000.0,8.88,8.89,8.83,8.84,399000.0
2006-07-06 11:40:00,8.85,8.87,8.83,8.85,349000.0,8.85,8.87,8.83,8.85,349000.0
2006-07-06 11:45:00,8.85,8.86,8.78,8.78,398000.0,8.85,8.86,8.78,8.78,398000.0
2006-07-06 11:50:00,8.79,8.81,8.77,8.78,448000.0,8.79,8.81,8.77,8.78,448000.0
2006-07-06 11:55:00,8.78,8.79,8.75,8.78,479000.0,8.78,8.79,8.75,8.78,479000.0
2006-07-06 12:00:00,8.78,8.82,8.77,8.81,203000.0,8.78,8.82,8.77,8.81,203000.0
2006-07-06 12:05:00,8.81,8.82,8.79,8.8,136000.0,8.81,8.82,8.79,8.8,136000.0
2006-07-06 12:10:00,8.79,8.8,8.76,8.76,85000.0,8.79,8.8,8.76,8.76,85000.0
2006-07-06 12:15:00,8.76,8.78,8.74,8.77,326000.0,8.76,8.78,8.74,8.77,326000.0
2006-07-06 12:20:00,8.77,8.77,8.68,8.69,695000.0,8.77,8.77,8.68,8.69,695000.0
2006-07-06 12:25:00,8.69,8.76,8.68,8.73,316000.0,8.69,8.76,8.68,8.73,316000.0
2006-07-06 12:30:00,8.74,8.77,8.73,8.77,88000.0,8.74,8.77,8.73,8.77,88000.0
2006-07-06 12:35:00,8.77,8.79,8.77,8.77,98000.0,8.77,8.79,8.77,8.77,98000.0
2006-07-06 12:40:00,8.78,8.78,8.73,8.73,118000.0,8.78,8.78,8.73,8.73,118000.0
2006-07-06 12:45:00,8.73,8.75,8.72,8.73,94000.0,8.73,8.75,8.72,8.73,94000.0
2006-07-06 12:50:00,8.72,8.79,8.72,8.79,85000.0,8.72,8.79,8.72,8.79,85000.0
2006-07-06 12:55:00,8.78,8.79,8.74,8.74,266000.0,8.78,8.79,8.74,8.74,266000.0
2006-07-06 13:00:00,8.74,8.78,8.74,8.77,78000.0,8.74,8.78,8.74,8.77,78000.0
2006-07-06 13:05:00,8.78,8.84,8.77,8.82,348000.0,8.78,8.84,8.77,8.82,348000.0
2006-07-06 13:10:00,8.82,8.85,8.8,8.8,354000.0,8.82,8.85,8.8,8.8,354000.0
2006-07-06 13:15:00,8.81,8.82,8.79,8.8,156000.0,8.81,8.82,8.79,8.8,156000.0
2006-07-06 13:20:00,8.79,8.81,8.79,8.81,42000.0,8.79,8.81,8.79,8.81,42000.0
2006-07-06 13:25:00,8.81,8.81,8.79,8.79,24000.0,8.81,8.81,8.79,8.79,24000.0
2006-07-06 13:30:00,8.79,8.83,8.79,8.83,115000.0,8.79,8.83,8.79,8.83,115000.0
2006-07-06 13:35:00,8.82,8.85,8.82,8.84,153000.0,8.82,8.85,8.82,8.84,153000.0
2006-07-06 13:40:00,8.84,8.86,8.83,8.85,307000.0,8.84,8.86,8.83,8.85,307000.0
2006-07-06 13:45:00,8.85,8.87,8.83,8.86,250000.0,8.85,8.87,8.83,8.86,250000.0
2006-07-06 13:50:00,8.86,8.86,8.83,8.83,102000.0,8.86,8.86,8.83,8.83,102000.0
2006-07-06 13:55:00,8.83,8.84,8.81,8.81,115000.0,8.83,8.84,8.81,8.81,115000.0
2006-07-06 14:00:00,8.8,8.8,8.76,8.79,304000.0,8.8,8.8,8.76,8.79,304000.0
2006-07-06 14:05:00,8.8,8.82,8.77,8.79,266000.0,8.8,8.82,8.77,8.79,266000.0
2006-07-06 14:10:00,8.79,8.79,8.75,8.75,386000.0,8.79,8.79,8.75,8.75,386000.0
2006-07-06 14:15:00,8.75,8.78,8.75,8.77,324000.0,8.75,8.78,8.75,8.77,324000.0
2006-07-06 14:20:00,8.77,8.79,8.77,8.78,137000.0,8.77,8.79,8.77,8.78,137000.0
2006-07-06 14:25:00,8.78,8.78,8.75,8.75,251000.0,8.78,8.78,8.75,8.75,251000.0
2006-07-06 14:30:00,8.75,8.75,8.71,8.72,522000.0,8.75,8.75,8.71,8.72,522000.0
2006-07-06 14:35:00,8.72,8.72,8.69,8.72,346000.0,8.72,8.72,8.69,8.72,346000.0
2006-07-06 14:40:00,8.72,8.75,8.7,8.75,141000.0,8.72,8.75,8.7,8.75,141000.0
2006-07-06 14:45:00,8.75,8.75,8.72,8.72,152000.0,8.75,8.75,8.72,8.72,152000.0
2006-07-06 14:50:00,8.73,8.74,8.72,8.74,122000.0,8.73,8.74,8.72,8.74,122000.0
2006-07-06 14:55:00,8.74,8.76,8.72,8.72,194000.0,8.74,8.76,8.72,8.72,194000.0
2006-07-06 15:00:00,8.72,8.75,8.71,8.71,244000.0,8.72,8.75,8.71,8.71,244000.0
2006-07-06 15:05:00,8.71,8.76,8.71,8.74,228000.0,8.71,8.76,8.71,8.74,228000.0
2006-07-06 15:10:00,8.76,8.82,8.75,8.8,432000.0,8.76,8.82,8.75,8.8,432000.0
2006-07-06 15:15:00,8.8,8.81,8.76,8.78,190000.0,8.8,8.81,8.76,8.78,190000.0
2006-07-06 15:20:00,8.78,8.83,8.78,8.81,330000.0,8.78,8.83,8.78,8.81,330000.0
2006-07-06 15:25:00,8.82,8.83,8.79,8.79,444000.0,8.82,8.83,8.79,8.79,444000.0
2006-07-06 15:30:00,8.79,8.8,8.77,8.78,260000.0,8.79,8.8,8.77,8.78,260000.0
2006-07-06 15:35:00,8.78,8.8,8.77,8.78,279000.0,8.78,8.8,8.77,8.78,279000.0
2006-07-06 15:40:00,8.78,8.81,8.77,8.78,379000.0,8.78,8.81,8.77,8.78,379000.0
2006-07-06 15:45:00,8.78,8.8,8.75,8.76,386000.0,8.78,8.8,8.75,8.76,386000.0
2006-07-06 15:50:00,8.75,8.8,8.75,8.8,404000.0,8.75,8.8,8.75,8.8,404000.0
2006-07-06 15:55:00,8.8,8.8,8.76,8.77,551000.0,8.8,8.8,8.76,8.77,551000.0
2006-07-07 09:30:00,8.77,8.78,8.61,8.61,1034000.0,8.77,8.78,8.61,8.61,1034000.0
2006-07-07 09:35:00,8.62,8.79,8.58,8.72,1204000.0,8.62,8.79,8.58,8.72,1204000.0
2006-07-07 09:40:00,8.7,8.77,8.65,8.69,973000.0,8.7,8.77,8.65,8.69,973000.0
2006-07-07 09:45:00,8.69,8.74,8.66,8.66,570000.0,8.69,8.74,8.66,8.66,570000.0
2006-07-07 09:50:00,8.66,8.67,8.6,8.61,934000.0,8.66,8.67,8.6,8.61,934000.0
2006-07-07 09:55:00,8.62,8.64,8.59,8.61,744000.0,8.62,8.64,8.59,8.61,744000.0
2006-07-07 10:00:00,8.62,8.62,8.58,8.59,534000.0,8.62,8.62,8.58,8.59,534000.0
2006-07-07 10:05:00,8.59,8.63,8.58,8.63,590000.0,8.59,8.63,8.58,8.63,590000.0
2006-07-07 10:10:00,8.62,8.67,8.62,8.63,297000.0,8.62,8.67,8.62,8.63,297000.0
2006-07-07 10:15:00,8.64,8.68,8.63,8.66,347000.0,8.64,8.68,8.63,8.66,347000.0
2006-07-07 10:20:00,8.66,8.7,8.65,8.7,338000.0,8.66,8.7,8.65,8.7,338000.0
2006-07-07 10:25:00,8.7,8.77,8.7,8.71,968000.0,8.7,8.77,8.7,8.71,968000.0
2006-07-07 10:30:00,8.71,8.73,8.67,8.67,365000.0,8.71,8.73,8.67,8.67,365000.0
2006-07-07 10:35:00,8.67,8.7,8.67,8.69,306000.0,8.67,8.7,8.67,8.69,306000.0
2006-07-07 10:40:00,8.69,8.71,8.66,8.66,349000.0,8.69,8.71,8.66,8.66,349000.0
2006-07-07 10:45:00,8.65,8.69,8.65,8.68,333000.0,8.65,8.69,8.65,8.68,333000.0
2006-07-07 10:50:00,8.69,8.74,8.69,8.71,111000.0,8.69,8.74,8.69,8.71,111000.0
2006-07-07 10:55:00,8.71,8.72,8.67,8.69,122000.0,8.71,8.72,8.67,8.69,122000.0
2006-07-07 11:00:00,8.69,8.69,8.65,8.67,179000.0,8.69,8.69,8.65,8.67,179000.0
2006-07-07 11:05:00,8.65,8.7,8.65,8.67,102000.0,8.65,8.7,8.65,8.67,102000.0
2006-07-07 11:10:00,8.67,8.69,8.67,8.68,49000.0,8.67,8.69,8.67,8.68,49000.0
2006-07-07 11:15:00,8.68,8.68,8.67,8.67,8000.0,8.68,8.68,8.67,8.67,8000.0
2006-07-07 11:20:00,8.68,8.7,8.68,8.7,59000.0,8.68,8.7,8.68,8.7,59000.0
2006-07-07 11:25:00,8.7,8.73,8.7,8.71,132000.0,8.7,8.73,8.7,8.71,132000.0
2006-07-07 11:30:00,8.71,8.76,8.71,8.74,397000.0,8.71,8.76,8.71,8.74,397000.0
2006-07-07 11:35:00,8.74,8.85,8.74,8.77,1083000.0,8.74,8.85,8.74,8.77,1083000.0
2006-07-07 11:40:00,8.79,8.82,8.76,8.77,363000.0,8.79,8.82,8.76,8.77,363000.0
2006-07-07 11:45:00,8.77,8.82,8.77,8.8,368000.0,8.77,8.82,8.77,8.8,368000.0
2006-07-07 11:50:00,8.8,8.92,8.79,8.91,834000.0,8.8,8.92,8.79,8.91,834000.0
2006-07-07 11:55:00,8.91,9.08,8.91,9.08,2167000.0,8.91,9.08,8.91,9.08,2167000.0
2006-07-07 12:00:00,9.08,9.1,9.03,9.04,1388000.0,9.08,9.1,9.03,9.04,1388000.0
2006-07-07 12:05:00,9.05,9.13,9.04,9.09,1027000.0,9.05,9.13,9.04,9.09,1027000.0
2006-07-07 12:10:00,9.09,9.12,9.05,9.07,1118000.0,9.09,9.12,9.05,9.07,1118000.0
2006-07-07 12:15:00,9.07,9.08,9.03,9.04,440000.0,9.07,9.08,9.03,9.04,440000.0
2006-07-07 12:20:00,9.04,9.13,9.04,9.13,611000.0,9.04,9.13,9.04,9.13,611000.0
2006-07-07 12:25:00,9.13,9.18,9.08,9.11,1357000.0,9.13,9.18,9.08,9.11,1357000.0
2006-07-07 12:30:00,9.11,9.17,9.1,9.16,762000.0,9.11,9.17,9.1,9.16,762000.0
2006-07-07 12:35:00,9.16,9.17,9.1,9.12,540000.0,9.16,9.17,9.1,9.12,540000.0
2006-07-07 12:40:00,9.12,9.15,9.1,9.11,289000.0,9.12,9.15,9.1,9.11,289000.0
2006-07-07 12:45:00,9.11,9.12,9.09,9.1,548000.0,9.11,9.12,9.09,9.1,548000.0
2006-07-07 12:50:00,9.1,9.1,9.04,9.07,399000.0,9.1,9.1,9.04,9.07,399000.0
2006-07-07 12:55:00,9.08,9.08,9.04,9.04,359000.0,9.08,9.08,9.04,9.04,359000.0
2006-07-07 13:00:00,9.05,9.06,8.97,9.01,710000.0,9.05,9.06,8.97,9.01,710000.0
2006-07-07 13:05:00,8.99,9.01,8.96,8.97,506000.0,8.99,9.01,8.96,8.97,506000.0
2006-07-07 13:10:00,8.97,8.99,8.95,8.97,479000.0,8.97,8.99,8.95,8.97,479000.0
2006-07-07 13:15:00,8.97,8.99,8.93,8.95,574000.0,8.97,8.99,8.93,8.95,574000.0
2006-07-07 13:20:00,8.96,9.01,8.93,9.0,417000.0,8.96,9.01,8.93,9.0,417000.0
2006-07-07 13:25:00,9.01,9.02,8.96,8.98,257000.0,9.01,9.02,8.96,8.98,257000.0
2006-07-07 13:30:00,8.99,8.99,8.98,8.99,109000.0,8.99,8.99,8.98,8.99,109000.0
2006-07-07 13:35:00,8.99,9.03,8.99,9.02,482000.0,8.99,9.03,8.99,9.02,482000.0
2006-07-07 13:40:00,9.02,9.03,9.01,9.03,145000.0,9.02,9.03,9.01,9.03,145000.0
2006-07-07 13:45:00,9.03,9.06,9.02,9.06,393000.0,9.03,9.06,9.02,9.06,393000.0
2006-07-07 13:50:00,9.06,9.07,9.04,9.04,267000.0,9.06,9.07,9.04,9.04,267000.0
2006-07-07 13:55:00,9.05,9.06,9.01,9.02,245000.0,9.05,9.06,9.01,9.02,245000.0
2006-07-07 14:00:00,9.02,9.08,9.01,9.08,346000.0,9.02,9.08,9.01,9.08,346000.0
2006-07-07 14:05:00,9.08,9.09,9.06,9.07,284000.0,9.08,9.09,9.06,9.07,284000.0
2006-07-07 14:10:00,9.07,9.08,9.05,9.07,138000.0,9.07,9.08,9.05,9.07,138000.0
2006-07-07 14:15:00,9.07,9.14,9.06,9.11,463000.0,9.07,9.14,9.06,9.11,463000.0
2006-07-07 14:20:00,9.1,9.1,9.06,9.08,273000.0,9.1,9.1,9.06,9.08,273000.0
2006-07-07 14:25:00,9.08,9.09,9.06,9.06,81000.0,9.08,9.09,9.06,9.06,81000.0
2006-07-07 14:30:00,9.06,9.06,9.02,9.03,351000.0,9.06,9.06,9.02,9.03,351000.0
2006-07-07 14:35:00,9.03,9.04,8.96,8.97,518000.0,9.03,9.04,8.96,8.97,518000.0
2006-07-07 14:40:00,8.98,8.98,8.85,8.87,996000.0,8.98,8.98,8.85,8.87,996000.0
2006-07-07 14:45:00,8.87,8.89,8.8,8.83,688000.0,8.87,8.89,8.8,8.83,688000.0
2006-07-07 14:50:00,8.83,8.87,8.79,8.8,517000.0,8.83,8.87,8.79,8.8,517000.0
2006-07-07 14:55:00,8.79,8.81,8.75,8.79,765000.0,8.79,8.81,8.75,8.79,765000.0
2006-07-07 15:00:00,8.79,8.79,8.66,8.74,1152000.0,8.79,8.79,8.66,8.74,1152000.0
2006-07-07 15:05:00,8.74,8.78,8.71,8.77,681000.0,8.74,8.78,8.71,8.77,681000.0
2006-07-07 15:10:00,8.77,8.77,8.71,8.75,655000.0,8.77,8.77,8.71,8.75,655000.0
2006-07-07 15:15:00,8.75,8.76,8.72,8.74,409000.0,8.75,8.76,8.72,8.74,409000.0
2006-07-07 15:20:00,8.73,8.74,8.66,8.69,860000.0,8.73,8.74,8.66,8.69,860000.0
2006-07-07 15:25:00,8.69,8.74,8.68,8.72,491000.0,8.69,8.74,8.68,8.72,491000.0
2006-07-07 15:30:00,8.72,8.73,8.7,8.73,542000.0,8.72,8.73,8.7,8.73,542000.0
2006-07-07 15:35:00,8.72,8.73,8.65,8.67,527000.0,8.72,8.73,8.65,8.67,527000.0
2006-07-07 15:40:00,8.67,8.75,8.65,8.73,580000.0,8.67,8.75,8.65,8.73,580000.0
2006-07-07 15:45:00,8.73,8.74,8.7,8.71,386000.0,8.73,8.74,8.7,8.71,386000.0
2006-07-07 15:50:00,8.72,8.73,8.7,8.71,239000.0,8.72,8.73,8.7,8.71,239000.0
2006-07-07 15:55:00,8.71,8.73,8.71,8.72,619000.0,8.71,8.73,8.71,8.72,619000.0
2006-07-10 09:30:00,8.83,8.88,8.75,8.85,953000.0,8.83,8.88,8.75,8.85,953000.0
2006-07-10 09:35:00,8.86,8.87,8.78,8.82,494000.0,8.86,8.87,8.78,8.82,494000.0
2006-07-10 09:40:00,8.83,8.85,8.81,8.85,381000.0,8.83,8.85,8.81,8.85,381000.0
2006-07-10 09:45:00,8.85,8.85,8.83,8.83,372000.0,8.85,8.85,8.83,8.83,372000.0
2006-07-10 09:50:00,8.83,8.83,8.78,8.79,420000.0,8.83,8.83,8.78,8.79,420000.0
2006-07-10 09:55:00,8.79,8.8,8.75,8.8,402000.0,8.79,8.8,8.75,8.8,402000.0
2006-07-10 10:00:00,8.81,8.82,8.77,8.78,194000.0,8.81,8.82,8.77,8.78,194000.0
2006-07-10 10:05:00,8.77,8.8,8.75,8.76,639000.0,8.77,8.8,8.75,8.76,639000.0
2006-07-10 10:10:00,8.77,8.78,8.75,8.75,343000.0,8.77,8.78,8.75,8.75,343000.0
2006-07-10 10:15:00,8.75,8.76,8.65,8.68,875000.0,8.75,8.76,8.65,8.68,875000.0
2006-07-10 10:20:00,8.68,8.69,8.63,8.68,496000.0,8.68,8.69,8.63,8.68,496000.0
2006-07-10 10:25:00,8.68,8.75,8.68,8.74,254000.0,8.68,8.75,8.68,8.74,254000.0
2006-07-10 10:30:00,8.74,8.76,8.68,8.7,201000.0,8.74,8.76,8.68,8.7,201000.0
2006-07-10 10:35:00,8.69,8.71,8.59,8.59,904000.0,8.69,8.71,8.59,8.59,904000.0
2006-07-10 10:40:00,8.59,8.6,8.54,8.6,849000.0,8.59,8.6,8.54,8.6,849000.0
2006-07-10 10:45:00,8.59,8.63,8.58,8.61,469000.0,8.59,8.63,8.58,8.61,469000.0
2006-07-10 10:50:00,8.61,8.65,8.61,8.63,275000.0,8.61,8.65,8.61,8.63,275000.0
2006-07-10 10:55:00,8.63,8.64,8.61,8.62,247000.0,8.63,8.64,8.61,8.62,247000.0
2006-07-10 11:00:00,8.62,8.62,8.58,8.58,329000.0,8.62,8.62,8.58,8.58,329000.0
2006-07-10 11:05:00,8.58,8.58,8.56,8.56,381000.0,8.58,8.58,8.56,8.56,381000.0
2006-07-10 11:10:00,8.56,8.58,8.54,8.56,470000.0,8.56,8.58,8.54,8.56,470000.0
2006-07-10 11:15:00,8.56,8.57,8.53,8.54,329000.0,8.56,8.57,8.53,8.54,329000.0
2006-07-10 11:20:00,8.54,8.6,8.52,8.59,401000.0,8.54,8.6,8.52,8.59,401000.0
2006-07-10 11:25:00,8.58,8.64,8.57,8.62,464000.0,8.58,8.64,8.57,8.62,464000.0
2006-07-10 11:30:00,8.62,8.62,8.59,8.61,183000.0,8.62,8.62,8.59,8.61,183000.0
2006-07-10 11:35:00,8.61,8.63,8.58,8.61,201000.0,8.61,8.63,8.58,8.61,201000.0
2006-07-10 11:40:00,8.62,8.62,8.57,8.59,142000.0,8.62,8.62,8.57,8.59,142000.0
2006-07-10 11:45:00,8.59,8.63,8.59,8.62,162000.0,8.59,8.63,8.59,8.62,162000.0
2006-07-10 11:50:00,8.62,8.63,8.61,8.62,83000.0,8.62,8.63,8.61,8.62,83000.0
2006-07-10 11:55:00,8.62,8.66,8.62,8.66,237000.0,8.62,8.66,8.62,8.66,237000.0
2006-07-10 12:00:00,8.65,8.66,8.61,8.63,119000.0,8.65,8.66,8.61,8.63,119000.0
2006-07-10 12:05:00,8.63,8.64,8.61,8.61,101000.0,8.63,8.64,8.61,8.61,101000.0
2006-07-10 12:10:00,8.62,8.62,8.59,8.59,119000.0,8.62,8.62,8.59,8.59,119000.0
2006-07-10 12:15:00,8.59,8.63,8.58,8.63,98000.0,8.59,8.63,8.58,8.63,98000.0
2006-07-10 12:20:00,8.63,8.64,8.6,8.6,121000.0,8.63,8.64,8.6,8.6,121000.0
2006-07-10 12:25:00,8.61,8.63,8.6,8.61,177000.0,8.61,8.63,8.6,8.61,177000.0
2006-07-10 12:30:00,8.61,8.65,8.61,8.64,96000.0,8.61,8.65,8.61,8.64,96000.0
2006-07-10 12:35:00,8.63,8.69,8.63,8.68,167000.0,8.63,8.69,8.63,8.68,167000.0
2006-07-10 12:40:00,8.68,8.7,8.65,8.7,264000.0,8.68,8.7,8.65,8.7,264000.0
2006-07-10 12:45:00,8.7,8.74,8.68,8.69,448000.0,8.7,8.74,8.68,8.69,448000.0
2006-07-10 12:50:00,8.69,8.7,8.66,8.66,252000.0,8.69,8.7,8.66,8.66,252000.0
2006-07-10 12:55:00,8.66,8.7,8.65,8.7,210000.0,8.66,8.7,8.65,8.7,210000.0
2006-07-10 13:00:00,8.7,8.7,8.65,8.65,161000.0,8.7,8.7,8.65,8.65,161000.0
2006-07-10 13:05:00,8.66,8.68,8.66,8.67,138000.0,8.66,8.68,8.66,8.67,138000.0
2006-07-10 13:10:00,8.66,8.66,8.64,8.65,171000.0,8.66,8.66,8.64,8.65,171000.0
2006-07-10 13:15:00,8.65,8.65,8.62,8.63,155000.0,8.65,8.65,8.62,8.63,155000.0
2006-07-10 13:20:00,8.63,8.64,8.6,8.63,237000.0,8.63,8.64,8.6,8.63,237000.0
2006-07-10 13:25:00,8.63,8.64,8.61,8.63,67000.0,8.63,8.64,8.61,8.63,67000.0
2006-07-10 13:30:00,8.63,8.63,8.56,8.58,218000.0,8.63,8.63,8.56,8.58,218000.0
2006-07-10 13:35:00,8.58,8.58,8.56,8.57,157000.0,8.58,8.58,8.56,8.57,157000.0
2006-07-10 13:40:00,8.57,8.58,8.55,8.58,269000.0,8.57,8.58,8.55,8.58,269000.0
2006-07-10 13:45:00,8.58,8.62,8.58,8.62,134000.0,8.58,8.62,8.58,8.62,134000.0
2006-07-10 13:50:00,8.64,8.64,8.62,8.62,73000.0,8.64,8.64,8.62,8.62,73000.0
2006-07-10 13:55:00,8.62,8.62,8.59,8.6,79000.0,8.62,8.62,8.59,8.6,79000.0
2006-07-10 14:00:00,8.61,8.61,8.59,8.6,90000.0,8.61,8.61,8.59,8.6,90000.0
2006-07-10 14:05:00,8.6,8.6,8.59,8.59,41000.0,8.6,8.6,8.59,8.59,41000.0
2006-07-10 14:10:00,8.59,8.59,8.55,8.55,588000.0,8.59,8.59,8.55,8.55,588000.0
2006-07-10 14:15:00,8.55,8.57,8.55,8.55,274000.0,8.55,8.57,8.55,8.55,274000.0
2006-07-10 14:20:00,8.55,8.56,8.52,8.53,310000.0,8.55,8.56,8.52,8.53,310000.0
2006-07-10 14:25:00,8.53,8.57,8.53,8.54,203000.0,8.53,8.57,8.53,8.54,203000.0
2006-07-10 14:30:00,8.54,8.54,8.48,8.49,643000.0,8.54,8.54,8.48,8.49,643000.0
2006-07-10 14:35:00,8.5,8.5,8.41,8.44,726000.0,8.5,8.5,8.41,8.44,726000.0
2006-07-10 14:40:00,8.43,8.45,8.42,8.42,456000.0,8.43,8.45,8.42,8.42,456000.0
2006-07-10 14:45:00,8.42,8.42,8.32,8.35,1263000.0,8.42,8.42,8.32,8.35,1263000.0
2006-07-10 14:50:00,8.35,8.37,8.34,8.36,386000.0,8.35,8.37,8.34,8.36,386000.0
2006-07-10 14:55:00,8.37,8.39,8.34,8.38,492000.0,8.37,8.39,8.34,8.38,492000.0
2006-07-10 15:00:00,8.39,8.42,8.37,8.38,410000.0,8.39,8.42,8.37,8.38,410000.0
2006-07-10 15:05:00,8.38,8.42,8.36,8.4,314000.0,8.38,8.42,8.36,8.4,314000.0
2006-07-10 15:10:00,8.4,8.43,8.39,8.41,274000.0,8.4,8.43,8.39,8.41,274000.0
2006-07-10 15:15:00,8.41,8.44,8.4,8.42,411000.0,8.41,8.44,8.4,8.42,411000.0
2006-07-10 15:20:00,8.42,8.45,8.41,8.45,231000.0,8.42,8.45,8.41,8.45,231000.0
2006-07-10 15:25:00,8.44,8.47,8.42,8.43,244000.0,8.44,8.47,8.42,8.43,244000.0
2006-07-10 15:30:00,8.42,8.45,8.41,8.42,287000.0,8.42,8.45,8.41,8.42,287000.0
2006-07-10 15:35:00,8.42,8.43,8.4,8.41,294000.0,8.42,8.43,8.4,8.41,294000.0
2006-07-10 15:40:00,8.41,8.42,8.4,8.42,204000.0,8.41,8.42,8.4,8.42,204000.0
2006-07-10 15:45:00,8.41,8.42,8.37,8.38,436000.0,8.41,8.42,8.37,8.38,436000.0
2006-07-10 15:50:00,8.38,8.4,8.37,8.39,240000.0,8.38,8.4,8.37,8.39,240000.0
2006-07-10 15:55:00,8.39,8.42,8.39,8.42,680000.0,8.39,8.42,8.39,8.42,680000.0
2006-07-11 09:30:00,8.36,8.36,8.25,8.28,910000.0,8.36,8.36,8.25,8.28,910000.0
2006-07-11 09:35:00,8.28,8.37,8.28,8.32,728000.0,8.28,8.37,8.28,8.32,728000.0
2006-07-11 09:40:00,8.32,8.34,8.26,8.26,806000.0,8.32,8.34,8.26,8.26,806000.0
2006-07-11 09:45:00,8.26,8.27,8.18,8.26,986000.0,8.26,8.27,8.18,8.26,986000.0
2006-07-11 09:50:00,8.27,8.33,8.25,8.27,636000.0,8.27,8.33,8.25,8.27,636000.0
2006-07-11 09:55:00,8.27,8.31,8.23,8.25,532000.0,8.27,8.31,8.23,8.25,532000.0
2006-07-11 10:00:00,8.24,8.25,8.2,8.22,782000.0,8.24,8.25,8.2,8.22,782000.0
2006-07-11 10:05:00,8.22,8.25,8.2,8.21,718000.0,8.22,8.25,8.2,8.21,718000.0
2006-07-11 10:10:00,8.21,8.22,8.17,8.19,1170000.0,8.21,8.22,8.17,8.19,1170000.0
2006-07-11 10:15:00,8.2,8.23,8.19,8.2,407000.0,8.2,8.23,8.19,8.2,407000.0
2006-07-11 10:20:00,8.21,8.24,8.2,8.22,454000.0,8.21,8.24,8.2,8.22,454000.0
2006-07-11 10:25:00,8.22,8.22,8.18,8.18,516000.0,8.22,8.22,8.18,8.18,516000.0
2006-07-11 10:30:00,8.18,8.18,8.11,8.13,1082000.0,8.18,8.18,8.11,8.13,1082000.0
2006-07-11 10:35:00,8.13,8.15,8.1,8.14,556000.0,8.13,8.15,8.1,8.14,556000.0
2006-07-11 10:40:00,8.14,8.19,8.13,8.15,435000.0,8.14,8.19,8.13,8.15,435000.0
2006-07-11 10:45:00,8.15,8.19,8.14,8.17,155000.0,8.15,8.19,8.14,8.17,155000.0
2006-07-11 10:50:00,8.17,8.19,8.12,8.12,403000.0,8.17,8.19,8.12,8.12,403000.0
2006-07-11 10:55:00,8.13,8.14,8.12,8.13,389000.0,8.13,8.14,8.12,8.13,389000.0
2006-07-11 11:00:00,8.13,8.14,8.11,8.13,340000.0,8.13,8.14,8.11,8.13,340000.0
2006-07-11 11:05:00,8.13,8.17,8.13,8.15,266000.0,8.13,8.17,8.13,8.15,266000.0
2006-07-11 11:10:00,8.17,8.18,8.14,8.14,176000.0,8.17,8.18,8.14,8.14,176000.0
2006-07-11 11:15:00,8.15,8.21,8.14,8.2,241000.0,8.15,8.21,8.14,8.2,241000.0
2006-07-11 11:20:00,8.21,8.21,8.18,8.19,297000.0,8.21,8.21,8.18,8.19,297000.0
2006-07-11 11:25:00,8.19,8.22,8.18,8.2,312000.0,8.19,8.22,8.18,8.2,312000.0
2006-07-11 11:30:00,8.19,8.25,8.19,8.23,330000.0,8.19,8.25,8.19,8.23,330000.0
2006-07-11 11:35:00,8.22,8.23,8.18,8.19,201000.0,8.22,8.23,8.18,8.19,201000.0
2006-07-11 11:40:00,8.2,8.21,8.18,8.2,118000.0,8.2,8.21,8.18,8.2,118000.0
2006-07-11 11:45:00,8.2,8.23,8.2,8.21,174000.0,8.2,8.23,8.2,8.21,174000.0
2006-07-11 11:50:00,8.21,8.22,8.2,8.2,111000.0,8.21,8.22,8.2,8.2,111000.0
2006-07-11 11:55:00,8.2,8.22,8.19,8.2,102000.0,8.2,8.22,8.19,8.2,102000.0
2006-07-11 12:00:00,8.2,8.21,8.2,8.2,93000.0,8.2,8.21,8.2,8.2,93000.0
2006-07-11 12:05:00,8.2,8.23,8.19,8.22,190000.0,8.2,8.23,8.19,8.22,190000.0
2006-07-11 12:10:00,8.22,8.27,8.22,8.26,327000.0,8.22,8.27,8.22,8.26,327000.0
2006-07-11 12:15:00,8.27,8.29,8.25,8.27,468000.0,8.27,8.29,8.25,8.27,468000.0
2006-07-11 12:20:00,8.28,8.33,8.28,8.31,871000.0,8.28,8.33,8.28,8.31,871000.0
2006-07-11 12:25:00,8.31,8.33,8.29,8.31,289000.0,8.31,8.33,8.29,8.31,289000.0
2006-07-11 12:30:00,8.32,8.32,8.27,8.27,201000.0,8.32,8.32,8.27,8.27,201000.0
2006-07-11 12:35:00,8.27,8.3,8.27,8.3,202000.0,8.27,8.3,8.27,8.3,202000.0
2006-07-11 12:40:00,8.29,8.29,8.25,8.25,253000.0,8.29,8.29,8.25,8.25,253000.0
2006-07-11 12:45:00,8.26,8.28,8.26,8.26,101000.0,8.26,8.28,8.26,8.26,101000.0
2006-07-11 12:50:00,8.27,8.27,8.25,8.25,99000.0,8.27,8.27,8.25,8.25,99000.0
2006-07-11 12:55:00,8.25,8.27,8.23,8.23,123000.0,8.25,8.27,8.23,8.23,123000.0
2006-07-11 13:00:00,8.24,8.24,8.19,8.22,387000.0,8.24,8.24,8.19,8.22,387000.0
2006-07-11 13:05:00,8.22,8.25,8.22,8.23,146000.0,8.22,8.25,8.22,8.23,146000.0
2006-07-11 13:10:00,8.24,8.24,8.23,8.24,51000.0,8.24,8.24,8.23,8.24,51000.0
2006-07-11 13:15:00,8.23,8.26,8.23,8.26,274000.0,8.23,8.26,8.23,8.26,274000.0
2006-07-11 13:20:00,8.27,8.28,8.24,8.25,96000.0,8.27,8.28,8.24,8.25,96000.0
2006-07-11 13:25:00,8.25,8.26,8.25,8.26,65000.0,8.25,8.26,8.25,8.26,65000.0
2006-07-11 13:30:00,8.26,8.26,8.24,8.25,73000.0,8.26,8.26,8.24,8.25,73000.0
2006-07-11 13:35:00,8.24,8.24,8.22,8.23,133000.0,8.24,8.24,8.22,8.23,133000.0
2006-07-11 13:40:00,8.23,8.25,8.22,8.24,61000.0,8.23,8.25,8.22,8.24,61000.0
2006-07-11 13:45:00,8.24,8.28,8.24,8.28,136000.0,8.24,8.28,8.24,8.28,136000.0
2006-07-11 13:50:00,8.29,8.38,8.28,8.34,1242000.0,8.29,8.38,8.28,8.34,1242000.0
2006-07-11 13:55:00,8.35,8.46,8.35,8.37,1499000.0,8.35,8.46,8.35,8.37,1499000.0
2006-07-11 14:00:00,8.38,8.42,8.36,8.4,529000.0,8.38,8.42,8.36,8.4,529000.0
2006-07-11 14:05:00,8.4,8.42,8.39,8.42,525000.0,8.4,8.42,8.39,8.42,525000.0
2006-07-11 14:10:00,8.42,8.55,8.42,8.55,1301000.0,8.42,8.55,8.42,8.55,1301000.0
2006-07-11 14:15:00,8.55,8.55,8.48,8.52,1145000.0,8.55,8.55,8.48,8.52,1145000.0
2006-07-11 14:20:00,8.49,8.54,8.46,8.49,516000.0,8.49,8.54,8.46,8.49,516000.0
2006-07-11 14:25:00,8.49,8.53,8.48,8.49,460000.0,8.49,8.53,8.48,8.49,460000.0
2006-07-11 14:30:00,8.49,8.52,8.46,8.5,293000.0,8.49,8.52,8.46,8.5,293000.0
2006-07-11 14:35:00,8.49,8.52,8.46,8.47,182000.0,8.49,8.52,8.46,8.47,182000.0
2006-07-11 14:40:00,8.48,8.49,8.46,8.47,193000.0,8.48,8.49,8.46,8.47,193000.0
2006-07-11 14:45:00,8.48,8.53,8.47,8.5,292000.0,8.48,8.53,8.47,8.5,292000.0
2006-07-11 14:50:00,8.5,8.51,8.48,8.5,141000.0,8.5,8.51,8.48,8.5,141000.0
2006-07-11 14:55:00,8.49,8.53,8.48,8.51,284000.0,8.49,8.53,8.48,8.51,284000.0
2006-07-11 15:00:00,8.5,8.5,8.47,8.48,184000.0,8.5,8.5,8.47,8.48,184000.0
2006-07-11 15:05:00,8.47,8.51,8.46,8.51,250000.0,8.47,8.51,8.46,8.51,250000.0
2006-07-11 15:10:00,8.51,8.56,8.5,8.55,650000.0,8.51,8.56,8.5,8.55,650000.0
2006-07-11 15:15:00,8.55,8.56,8.51,8.52,481000.0,8.55,8.56,8.51,8.52,481000.0
2006-07-11 15:20:00,8.53,8.6,8.53,8.6,862000.0,8.53,8.6,8.53,8.6,862000.0
2006-07-11 15:25:00,8.59,8.63,8.58,8.61,1100000.0,8.59,8.63,8.58,8.61,1100000.0
2006-07-11 15:30:00,8.61,8.63,8.58,8.62,569000.0,8.61,8.63,8.58,8.62,569000.0
2006-07-11 15:35:00,8.61,8.65,8.61,8.63,527000.0,8.61,8.65,8.61,8.63,527000.0
2006-07-11 15:40:00,8.63,8.63,8.58,8.6,415000.0,8.63,8.63,8.58,8.6,415000.0
2006-07-11 15:45:00,8.6,8.6,8.56,8.6,399000.0,8.6,8.6,8.56,8.6,399000.0
2006-07-11 15:50:00,8.59,8.62,8.59,8.6,543000.0,8.59,8.62,8.59,8.6,543000.0
2006-07-11 15:55:00,8.61,8.62,8.58,8.6,727000.0,8.61,8.62,8.58,8.6,727000.0
2006-07-12 09:30:00,8.63,8.63,8.46,8.51,545000.0,8.63,8.63,8.46,8.51,545000.0
2006-07-12 09:35:00,8.51,8.56,8.5,8.54,475000.0,8.51,8.56,8.5,8.54,475000.0
2006-07-12 09:40:00,8.54,8.54,8.51,8.52,477000.0,8.54,8.54,8.51,8.52,477000.0
2006-07-12 09:45:00,8.52,8.58,8.51,8.53,333000.0,8.52,8.58,8.51,8.53,333000.0
2006-07-12 09:50:00,8.53,8.57,8.52,8.55,354000.0,8.53,8.57,8.52,8.55,354000.0
2006-07-12 09:55:00,8.55,8.55,8.52,8.53,171000.0,8.55,8.55,8.52,8.53,171000.0
2006-07-12 10:00:00,8.53,8.53,8.46,8.51,437000.0,8.53,8.53,8.46,8.51,437000.0
2006-07-12 10:05:00,8.51,8.51,8.47,8.5,201000.0,8.51,8.51,8.47,8.5,201000.0
2006-07-12 10:10:00,8.5,8.55,8.48,8.52,376000.0,8.5,8.55,8.48,8.52,376000.0
2006-07-12 10:15:00,8.52,8.54,8.49,8.5,241000.0,8.52,8.54,8.49,8.5,241000.0
2006-07-12 10:20:00,8.5,8.53,8.48,8.52,274000.0,8.5,8.53,8.48,8.52,274000.0
2006-07-12 10:25:00,8.52,8.52,8.5,8.5,163000.0,8.52,8.52,8.5,8.5,163000.0
2006-07-12 10:30:00,8.5,8.52,8.48,8.49,269000.0,8.5,8.52,8.48,8.49,269000.0
2006-07-12 10:35:00,8.49,8.51,8.48,8.49,322000.0,8.49,8.51,8.48,8.49,322000.0
2006-07-12 10:40:00,8.49,8.53,8.49,8.52,241000.0,8.49,8.53,8.49,8.52,241000.0
2006-07-12 10:45:00,8.52,8.54,8.49,8.49,245000.0,8.52,8.54,8.49,8.49,245000.0
2006-07-12 10:50:00,8.5,8.5,8.44,8.44,481000.0,8.5,8.5,8.44,8.44,481000.0
2006-07-12 10:55:00,8.45,8.49,8.44,8.49,302000.0,8.45,8.49,8.44,8.49,302000.0
2006-07-12 11:00:00,8.49,8.49,8.46,8.47,313000.0,8.49,8.49,8.46,8.47,313000.0
2006-07-12 11:05:00,8.47,8.5,8.47,8.48,193000.0,8.47,8.5,8.47,8.48,193000.0
2006-07-12 11:10:00,8.48,8.49,8.47,8.49,105000.0,8.48,8.49,8.47,8.49,105000.0
2006-07-12 11:15:00,8.49,8.52,8.49,8.5,243000.0,8.49,8.52,8.49,8.5,243000.0
2006-07-12 11:20:00,8.5,8.5,8.47,8.48,216000.0,8.5,8.5,8.47,8.48,216000.0
2006-07-12 11:25:00,8.49,8.51,8.48,8.5,123000.0,8.49,8.51,8.48,8.5,123000.0
2006-07-12 11:30:00,8.5,8.51,8.49,8.51,103000.0,8.5,8.51,8.49,8.51,103000.0
2006-07-12 11:35:00,8.51,8.51,8.5,8.51,123000.0,8.51,8.51,8.5,8.51,123000.0
2006-07-12 11:40:00,8.51,8.54,8.5,8.53,206000.0,8.51,8.54,8.5,8.53,206000.0
2006-07-12 11:45:00,8.53,8.58,8.52,8.55,350000.0,8.53,8.58,8.52,8.55,350000.0
2006-07-12 11:50:00,8.55,8.59,8.55,8.59,201000.0,8.55,8.59,8.55,8.59,201000.0
2006-07-12 11:55:00,8.59,8.6,8.57,8.59,243000.0,8.59,8.6,8.57,8.59,243000.0
2006-07-12 12:00:00,8.6,8.65,8.59,8.63,647000.0,8.6,8.65,8.59,8.63,647000.0
2006-07-12 12:05:00,8.62,8.64,8.62,8.63,271000.0,8.62,8.64,8.62,8.63,271000.0
2006-07-12 12:10:00,8.63,8.63,8.57,8.58,316000.0,8.63,8.63,8.57,8.58,316000.0
2006-07-12 12:15:00,8.58,8.61,8.57,8.57,317000.0,8.58,8.61,8.57,8.57,317000.0
2006-07-12 12:20:00,8.57,8.57,8.52,8.55,324000.0,8.57,8.57,8.52,8.55,324000.0
2006-07-12 12:25:00,8.54,8.55,8.53,8.54,281000.0,8.54,8.55,8.53,8.54,281000.0
2006-07-12 12:30:00,8.54,8.58,8.54,8.58,154000.0,8.54,8.58,8.54,8.58,154000.0
2006-07-12 12:35:00,8.57,8.58,8.56,8.57,194000.0,8.57,8.58,8.56,8.57,194000.0
2006-07-12 12:40:00,8.57,8.59,8.55,8.56,280000.0,8.57,8.59,8.55,8.56,280000.0
2006-07-12 12:45:00,8.56,8.57,8.55,8.57,195000.0,8.56,8.57,8.55,8.57,195000.0
2006-07-12 12:50:00,8.58,8.6,8.56,8.59,115000.0,8.58,8.6,8.56,8.59,115000.0
2006-07-12 12:55:00,8.59,8.59,8.58,8.59,55000.0,8.59,8.59,8.58,8.59,55000.0
2006-07-12 13:00:00,8.59,8.59,8.55,8.56,146000.0,8.59,8.59,8.55,8.56,146000.0
2006-07-12 13:05:00,8.55,8.56,8.53,8.54,297000.0,8.55,8.56,8.53,8.54,297000.0
2006-07-12 13:10:00,8.54,8.56,8.54,8.55,128000.0,8.54,8.56,8.54,8.55,128000.0
2006-07-12 13:15:00,8.56,8.58,8.56,8.57,37000.0,8.56,8.58,8.56,8.57,37000.0
2006-07-12 13:20:00,8.56,8.57,8.55,8.55,113000.0,8.56,8.57,8.55,8.55,113000.0
2006-07-12 13:25:00,8.56,8.57,8.55,8.57,73000.0,8.56,8.57,8.55,8.57,73000.0
2006-07-12 13:30:00,8.57,8.59,8.55,8.57,140000.0,8.57,8.59,8.55,8.57,140000.0
2006-07-12 13:35:00,8.58,8.62,8.57,8.61,192000.0,8.58,8.62,8.57,8.61,192000.0
2006-07-12 13:40:00,8.61,8.61,8.59,8.59,128000.0,8.61,8.61,8.59,8.59,128000.0
2006-07-12 13:45:00,8.59,8.59,8.57,8.57,144000.0,8.59,8.59,8.57,8.57,144000.0
2006-07-12 13:50:00,8.56,8.58,8.54,8.56,322000.0,8.56,8.58,8.54,8.56,322000.0
2006-07-12 13:55:00,8.56,8.58,8.56,8.57,86000.0,8.56,8.58,8.56,8.57,86000.0
2006-07-12 14:00:00,8.57,8.57,8.56,8.57,77000.0,8.57,8.57,8.56,8.57,77000.0
2006-07-12 14:05:00,8.57,8.58,8.57,8.58,95000.0,8.57,8.58,8.57,8.58,95000.0
2006-07-12 14:10:00,8.58,8.59,8.57,8.58,147000.0,8.58,8.59,8.57,8.58,147000.0
2006-07-12 14:15:00,8.58,8.64,8.58,8.63,399000.0,8.58,8.64,8.58,8.63,399000.0
2006-07-12 14:20:00,8.64,8.64,8.61,8.61,165000.0,8.64,8.64,8.61,8.61,165000.0
2006-07-12 14:25:00,8.61,8.62,8.6,8.61,203000.0,8.61,8.62,8.6,8.61,203000.0
2006-07-12 14:30:00,8.61,8.61,8.56,8.59,385000.0,8.61,8.61,8.56,8.59,385000.0
2006-07-12 14:35:00,8.59,8.6,8.59,8.6,111000.0,8.59,8.6,8.59,8.6,111000.0
2006-07-12 14:40:00,8.6,8.61,8.56,8.58,197000.0,8.6,8.61,8.56,8.58,197000.0
2006-07-12 14:45:00,8.58,8.58,8.56,8.57,259000.0,8.58,8.58,8.56,8.57,259000.0
2006-07-12 14:50:00,8.57,8.59,8.56,8.56,357000.0,8.57,8.59,8.56,8.56,357000.0
2006-07-12 14:55:00,8.56,8.56,8.49,8.53,776000.0,8.56,8.56,8.49,8.53,776000.0
2006-07-12 15:00:00,8.53,8.53,8.48,8.53,558000.0,8.53,8.53,8.48,8.53,558000.0
2006-07-12 15:05:00,8.53,8.55,8.52,8.54,276000.0,8.53,8.55,8.52,8.54,276000.0
2006-07-12 15:10:00,8.53,8.56,8.53,8.55,233000.0,8.53,8.56,8.53,8.55,233000.0
2006-07-12 15:15:00,8.55,8.56,8.52,8.56,171000.0,8.55,8.56,8.52,8.56,171000.0
2006-07-12 15:20:00,8.56,8.59,8.55,8.57,239000.0,8.56,8.59,8.55,8.57,239000.0
2006-07-12 15:25:00,8.54,8.59,8.54,8.55,668000.0,8.54,8.59,8.54,8.55,668000.0
2006-07-12 15:30:00,8.55,8.56,8.51,8.51,208000.0,8.55,8.56,8.51,8.51,208000.0
2006-07-12 15:35:00,8.52,8.53,8.51,8.51,295000.0,8.52,8.53,8.51,8.51,295000.0
2006-07-12 15:40:00,8.51,8.52,8.49,8.51,449000.0,8.51,8.52,8.49,8.51,449000.0
2006-07-12 15:45:00,8.5,8.51,8.49,8.49,352000.0,8.5,8.51,8.49,8.49,352000.0
2006-07-12 15:50:00,8.49,8.49,8.46,8.48,548000.0,8.49,8.49,8.46,8.48,548000.0
2006-07-12 15:55:00,8.49,8.51,8.48,8.5,925000.0,8.49,8.51,8.48,8.5,925000.0
2006-07-13 09:30:00,8.32,8.35,8.23,8.3,545000.0,8.32,8.35,8.23,8.3,545000.0
2006-07-13 09:35:00,8.3,8.35,8.26,8.34,436000.0,8.3,8.35,8.26,8.34,436000.0
2006-07-13 09:40:00,8.33,8.38,8.31,8.33,569000.0,8.33,8.38,8.31,8.33,569000.0
2006-07-13 09:45:00,8.33,8.35,8.28,8.28,525000.0,8.33,8.35,8.28,8.28,525000.0
2006-07-13 09:50:00,8.28,8.32,8.25,8.32,616000.0,8.28,8.32,8.25,8.32,616000.0
2006-07-13 09:55:00,8.31,8.32,8.29,8.29,161000.0,8.31,8.32,8.29,8.29,161000.0
2006-07-13 10:00:00,8.28,8.3,8.25,8.29,349000.0,8.28,8.3,8.25,8.29,349000.0
2006-07-13 10:05:00,8.3,8.34,8.28,8.33,321000.0,8.3,8.34,8.28,8.33,321000.0
2006-07-13 10:10:00,8.33,8.37,8.33,8.35,241000.0,8.33,8.37,8.33,8.35,241000.0
2006-07-13 10:15:00,8.34,8.37,8.3,8.37,252000.0,8.34,8.37,8.3,8.37,252000.0
2006-07-13 10:20:00,8.36,8.4,8.34,8.34,551000.0,8.36,8.4,8.34,8.34,551000.0
2006-07-13 10:25:00,8.34,8.42,8.33,8.39,397000.0,8.34,8.42,8.33,8.39,397000.0
2006-07-13 10:30:00,8.4,8.46,8.37,8.42,401000.0,8.4,8.46,8.37,8.42,401000.0
2006-07-13 10:35:00,8.42,8.43,8.38,8.41,346000.0,8.42,8.43,8.38,8.41,346000.0
2006-07-13 10:40:00,8.41,8.47,8.41,8.42,210000.0,8.41,8.47,8.41,8.42,210000.0
2006-07-13 10:45:00,8.42,8.42,8.34,8.42,243000.0,8.42,8.42,8.34,8.42,243000.0
2006-07-13 10:50:00,8.41,8.44,8.37,8.38,338000.0,8.41,8.44,8.37,8.38,338000.0
2006-07-13 10:55:00,8.38,8.4,8.34,8.35,172000.0,8.38,8.4,8.34,8.35,172000.0
2006-07-13 11:00:00,8.35,8.35,8.32,8.35,375000.0,8.35,8.35,8.32,8.35,375000.0
2006-07-13 11:05:00,8.35,8.38,8.33,8.33,333000.0,8.35,8.38,8.33,8.33,333000.0
2006-07-13 11:10:00,8.33,8.33,8.3,8.33,390000.0,8.33,8.33,8.3,8.33,390000.0
2006-07-13 11:15:00,8.33,8.35,8.31,8.32,154000.0,8.33,8.35,8.31,8.32,154000.0
2006-07-13 11:20:00,8.32,8.37,8.32,8.36,132000.0,8.32,8.37,8.32,8.36,132000.0
2006-07-13 11:25:00,8.36,8.4,8.35,8.38,346000.0,8.36,8.4,8.35,8.38,346000.0
2006-07-13 11:30:00,8.39,8.39,8.36,8.38,124000.0,8.39,8.39,8.36,8.38,124000.0
2006-07-13 11:35:00,8.38,8.42,8.38,8.4,349000.0,8.38,8.42,8.38,8.4,349000.0
2006-07-13 11:40:00,8.4,8.41,8.35,8.37,218000.0,8.4,8.41,8.35,8.37,218000.0
2006-07-13 11:45:00,8.36,8.37,8.34,8.34,101000.0,8.36,8.37,8.34,8.34,101000.0
2006-07-13 11:50:00,8.35,8.39,8.32,8.38,449000.0,8.35,8.39,8.32,8.38,449000.0
2006-07-13 11:55:00,8.36,8.38,8.36,8.38,218000.0,8.36,8.38,8.36,8.38,218000.0
2006-07-13 12:00:00,8.39,8.42,8.37,8.38,367000.0,8.39,8.42,8.37,8.38,367000.0
2006-07-13 12:05:00,8.39,8.41,8.39,8.41,139000.0,8.39,8.41,8.39,8.41,139000.0
2006-07-13 12:10:00,8.41,8.45,8.4,8.44,431000.0,8.41,8.45,8.4,8.44,431000.0
2006-07-13 12:15:00,8.44,8.58,8.44,8.51,851000.0,8.44,8.58,8.44,8.51,851000.0
2006-07-13 12:20:00,8.51,8.52,8.48,8.5,306000.0,8.51,8.52,8.48,8.5,306000.0
2006-07-13 12:25:00,8.49,8.52,8.48,8.49,264000.0,8.49,8.52,8.48,8.49,264000.0
2006-07-13 12:30:00,8.49,8.53,8.49,8.53,165000.0,8.49,8.53,8.49,8.53,165000.0
2006-07-13 12:35:00,8.53,8.53,8.49,8.52,102000.0,8.53,8.53,8.49,8.52,102000.0
2006-07-13 12:40:00,8.51,8.55,8.51,8.54,137000.0,8.51,8.55,8.51,8.54,137000.0
2006-07-13 12:45:00,8.54,8.58,8.53,8.55,643000.0,8.54,8.58,8.53,8.55,643000.0
2006-07-13 12:50:00,8.55,8.56,8.51,8.51,343000.0,8.55,8.56,8.51,8.51,343000.0
2006-07-13 12:55:00,8.51,8.52,8.48,8.49,442000.0,8.51,8.52,8.48,8.49,442000.0
2006-07-13 13:00:00,8.5,8.51,8.46,8.47,407000.0,8.5,8.51,8.46,8.47,407000.0
2006-07-13 13:05:00,8.47,8.47,8.41,8.41,411000.0,8.47,8.47,8.41,8.41,411000.0
2006-07-13 13:10:00,8.42,8.46,8.41,8.46,172000.0,8.42,8.46,8.41,8.46,172000.0
2006-07-13 13:15:00,8.46,8.46,8.41,8.45,139000.0,8.46,8.46,8.41,8.45,139000.0
2006-07-13 13:20:00,8.45,8.47,8.44,8.45,74000.0,8.45,8.47,8.44,8.45,74000.0
2006-07-13 13:25:00,8.44,8.44,8.41,8.41,366000.0,8.44,8.44,8.41,8.41,366000.0
2006-07-13 13:30:00,8.41,8.42,8.38,8.41,822000.0,8.41,8.42,8.38,8.41,822000.0
2006-07-13 13:35:00,8.41,8.43,8.39,8.41,289000.0,8.41,8.43,8.39,8.41,289000.0
2006-07-13 13:40:00,8.41,8.41,8.38,8.4,190000.0,8.41,8.41,8.38,8.4,190000.0
2006-07-13 13:45:00,8.4,8.44,8.4,8.41,196000.0,8.4,8.44,8.4,8.41,196000.0
2006-07-13 13:50:00,8.4,8.41,8.39,8.39,168000.0,8.4,8.41,8.39,8.39,168000.0
2006-07-13 13:55:00,8.39,8.39,8.33,8.33,418000.0,8.39,8.39,8.33,8.33,418000.0
2006-07-13 14:00:00,8.33,8.38,8.33,8.38,171000.0,8.33,8.38,8.33,8.38,171000.0
2006-07-13 14:05:00,8.37,8.41,8.37,8.4,61000.0,8.37,8.41,8.37,8.4,61000.0
2006-07-13 14:10:00,8.4,8.42,8.37,8.41,170000.0,8.4,8.42,8.37,8.41,170000.0
2006-07-13 14:15:00,8.41,8.44,8.4,8.4,117000.0,8.41,8.44,8.4,8.4,117000.0
2006-07-13 14:20:00,8.4,8.42,8.4,8.41,82000.0,8.4,8.42,8.4,8.41,82000.0
2006-07-13 14:25:00,8.41,8.42,8.39,8.42,162000.0,8.41,8.42,8.39,8.42,162000.0
2006-07-13 14:30:00,8.41,8.42,8.39,8.4,302000.0,8.41,8.42,8.39,8.4,302000.0
2006-07-13 14:35:00,8.4,8.43,8.4,8.43,212000.0,8.4,8.43,8.4,8.43,212000.0
2006-07-13 14:40:00,8.44,8.45,8.42,8.44,230000.0,8.44,8.45,8.42,8.44,230000.0
2006-07-13 14:45:00,8.43,8.44,8.37,8.4,380000.0,8.43,8.44,8.37,8.4,380000.0
2006-07-13 14:50:00,8.4,8.4,8.37,8.38,234000.0,8.4,8.4,8.37,8.38,234000.0
2006-07-13 14:55:00,8.37,8.41,8.37,8.4,76000.0,8.37,8.41,8.37,8.4,76000.0
2006-07-13 15:00:00,8.4,8.4,8.37,8.39,221000.0,8.4,8.4,8.37,8.39,221000.0
2006-07-13 15:05:00,8.38,8.39,8.36,8.38,205000.0,8.38,8.39,8.36,8.38,205000.0
2006-07-13 15:10:00,8.37,8.39,8.34,8.34,360000.0,8.37,8.39,8.34,8.34,360000.0
2006-07-13 15:15:00,8.34,8.35,8.3,8.32,417000.0,8.34,8.35,8.3,8.32,417000.0
2006-07-13 15:20:00,8.32,8.34,8.31,8.32,236000.0,8.32,8.34,8.31,8.32,236000.0
2006-07-13 15:25:00,8.32,8.37,8.31,8.36,282000.0,8.32,8.37,8.31,8.36,282000.0
2006-07-13 15:30:00,8.36,8.38,8.34,8.36,179000.0,8.36,8.38,8.34,8.36,179000.0
2006-07-13 15:35:00,8.36,8.36,8.32,8.33,254000.0,8.36,8.36,8.32,8.33,254000.0
2006-07-13 15:40:00,8.32,8.33,8.3,8.32,324000.0,8.32,8.33,8.3,8.32,324000.0
2006-07-13 15:45:00,8.33,8.33,8.32,8.33,108000.0,8.33,8.33,8.32,8.33,108000.0
2006-07-13 15:50:00,8.33,8.37,8.33,8.35,248000.0,8.33,8.37,8.33,8.35,248000.0
2006-07-13 15:55:00,8.34,8.37,8.33,8.34,382000.0,8.34,8.37,8.33,8.34,382000.0
2006-07-14 09:30:00,8.72,8.8,8.69,8.71,2654000.0,8.72,8.8,8.69,8.71,2654000.0
2006-07-14 09:35:00,8.72,8.77,8.68,8.76,1107000.0,8.72,8.77,8.68,8.76,1107000.0
2006-07-14 09:40:00,8.76,8.83,8.72,8.81,2146000.0,8.76,8.83,8.72,8.81,2146000.0
2006-07-14 09:45:00,8.81,8.84,8.77,8.8,1552000.0,8.81,8.84,8.77,8.8,1552000.0
2006-07-14 09:50:00,8.8,8.8,8.69,8.72,1355000.0,8.8,8.8,8.69,8.72,1355000.0
2006-07-14 09:55:00,8.72,8.75,8.7,8.75,776000.0,8.72,8.75,8.7,8.75,776000.0
2006-07-14 10:00:00,8.75,8.8,8.75,8.77,828000.0,8.75,8.8,8.75,8.77,828000.0
2006-07-14 10:05:00,8.77,8.8,8.75,8.78,615000.0,8.77,8.8,8.75,8.78,615000.0
2006-07-14 10:10:00,8.79,8.83,8.78,8.82,1381000.0,8.79,8.83,8.78,8.82,1381000.0
2006-07-14 10:15:00,8.81,8.86,8.79,8.8,1633000.0,8.81,8.86,8.79,8.8,1633000.0
2006-07-14 10:20:00,8.8,8.82,8.71,8.72,1834000.0,8.8,8.82,8.71,8.72,1834000.0
2006-07-14 10:25:00,8.72,8.75,8.71,8.74,802000.0,8.72,8.75,8.71,8.74,802000.0
2006-07-14 10:30:00,8.74,8.75,8.71,8.73,648000.0,8.74,8.75,8.71,8.73,648000.0
2006-07-14 10:35:00,8.73,8.74,8.71,8.74,611000.0,8.73,8.74,8.71,8.74,611000.0
2006-07-14 10:40:00,8.73,8.77,8.73,8.75,503000.0,8.73,8.77,8.73,8.75,503000.0
2006-07-14 10:45:00,8.74,8.75,8.71,8.71,598000.0,8.74,8.75,8.71,8.71,598000.0
2006-07-14 10:50:00,8.71,8.72,8.59,8.62,2154000.0,8.71,8.72,8.59,8.62,2154000.0
2006-07-14 10:55:00,8.62,8.62,8.57,8.59,1261000.0,8.62,8.62,8.57,8.59,1261000.0
2006-07-14 11:00:00,8.6,8.6,8.52,8.56,994000.0,8.6,8.6,8.52,8.56,994000.0
2006-07-14 11:05:00,8.55,8.59,8.54,8.58,528000.0,8.55,8.59,8.54,8.58,528000.0
2006-07-14 11:10:00,8.58,8.63,8.58,8.6,700000.0,8.58,8.63,8.58,8.6,700000.0
2006-07-14 11:15:00,8.6,8.63,8.59,8.62,410000.0,8.6,8.63,8.59,8.62,410000.0
2006-07-14 11:20:00,8.62,8.64,8.61,8.63,445000.0,8.62,8.64,8.61,8.63,445000.0
2006-07-14 11:25:00,8.63,8.64,8.61,8.63,482000.0,8.63,8.64,8.61,8.63,482000.0
2006-07-14 11:30:00,8.63,8.64,8.55,8.57,669000.0,8.63,8.64,8.55,8.57,669000.0
2006-07-14 11:35:00,8.57,8.63,8.54,8.61,666000.0,8.57,8.63,8.54,8.61,666000.0
2006-07-14 11:40:00,8.61,8.64,8.61,8.63,306000.0,8.61,8.64,8.61,8.63,306000.0
2006-07-14 11:45:00,8.64,8.68,8.63,8.65,685000.0,8.64,8.68,8.63,8.65,685000.0
2006-07-14 11:50:00,8.65,8.7,8.65,8.69,447000.0,8.65,8.7,8.65,8.69,447000.0
2006-07-14 11:55:00,8.7,8.74,8.69,8.72,639000.0,8.7,8.74,8.69,8.72,639000.0
2006-07-14 12:00:00,8.73,8.74,8.69,8.72,452000.0,8.73,8.74,8.69,8.72,452000.0
2006-07-14 12:05:00,8.72,8.73,8.69,8.73,294000.0,8.72,8.73,8.69,8.73,294000.0
2006-07-14 12:10:00,8.73,8.73,8.7,8.7,324000.0,8.73,8.73,8.7,8.7,324000.0
2006-07-14 12:15:00,8.71,8.71,8.68,8.7,260000.0,8.71,8.71,8.68,8.7,260000.0
2006-07-14 12:20:00,8.7,8.72,8.68,8.72,233000.0,8.7,8.72,8.68,8.72,233000.0
2006-07-14 12:25:00,8.72,8.73,8.71,8.72,195000.0,8.72,8.73,8.71,8.72,195000.0
2006-07-14 12:30:00,8.72,8.72,8.69,8.7,203000.0,8.72,8.72,8.69,8.7,203000.0
2006-07-14 12:35:00,8.7,8.72,8.68,8.7,292000.0,8.7,8.72,8.68,8.7,292000.0
2006-07-14 12:40:00,8.69,8.7,8.69,8.7,268000.0,8.69,8.7,8.69,8.7,268000.0
2006-07-14 12:45:00,8.7,8.74,8.7,8.72,354000.0,8.7,8.74,8.7,8.72,354000.0
2006-07-14 12:50:00,8.72,8.73,8.72,8.72,216000.0,8.72,8.73,8.72,8.72,216000.0
2006-07-14 12:55:00,8.73,8.75,8.72,8.75,385000.0,8.73,8.75,8.72,8.75,385000.0
2006-07-14 13:00:00,8.75,8.75,8.72,8.72,119000.0,8.75,8.75,8.72,8.72,119000.0
2006-07-14 13:05:00,8.73,8.73,8.69,8.7,326000.0,8.73,8.73,8.69,8.7,326000.0
2006-07-14 13:10:00,8.71,8.72,8.7,8.7,130000.0,8.71,8.72,8.7,8.7,130000.0
2006-07-14 13:15:00,8.71,8.73,8.7,8.73,120000.0,8.71,8.73,8.7,8.73,120000.0
2006-07-14 13:20:00,8.73,8.73,8.71,8.73,123000.0,8.73,8.73,8.71,8.73,123000.0
2006-07-14 13:25:00,8.73,8.75,8.72,8.74,257000.0,8.73,8.75,8.72,8.74,257000.0
2006-07-14 13:30:00,8.74,8.75,8.72,8.75,282000.0,8.74,8.75,8.72,8.75,282000.0
2006-07-14 13:35:00,8.74,8.77,8.73,8.76,451000.0,8.74,8.77,8.73,8.76,451000.0
2006-07-14 13:40:00,8.77,8.77,8.74,8.74,275000.0,8.77,8.77,8.74,8.74,275000.0
2006-07-14 13:45:00,8.74,8.74,8.68,8.7,250000.0,8.74,8.74,8.68,8.7,250000.0
2006-07-14 13:50:00,8.7,8.73,8.68,8.72,145000.0,8.7,8.73,8.68,8.72,145000.0
2006-07-14 13:55:00,8.72,8.73,8.7,8.7,111000.0,8.72,8.73,8.7,8.7,111000.0
2006-07-14 14:00:00,8.7,8.7,8.64,8.68,742000.0,8.7,8.7,8.64,8.68,742000.0
2006-07-14 14:05:00,8.68,8.72,8.67,8.7,323000.0,8.68,8.72,8.67,8.7,323000.0
2006-07-14 14:10:00,8.69,8.71,8.68,8.7,117000.0,8.69,8.71,8.68,8.7,117000.0
2006-07-14 14:15:00,8.7,8.72,8.68,8.72,209000.0,8.7,8.72,8.68,8.72,209000.0
2006-07-14 14:20:00,8.71,8.72,8.69,8.71,101000.0,8.71,8.72,8.69,8.71,101000.0
2006-07-14 14:25:00,8.7,8.72,8.69,8.72,212000.0,8.7,8.72,8.69,8.72,212000.0
2006-07-14 14:30:00,8.72,8.8,8.72,8.78,691000.0,8.72,8.8,8.72,8.78,691000.0
2006-07-14 14:35:00,8.78,8.82,8.77,8.81,721000.0,8.78,8.82,8.77,8.81,721000.0
2006-07-14 14:40:00,8.81,8.82,8.76,8.77,483000.0,8.81,8.82,8.76,8.77,483000.0
2006-07-14 14:45:00,8.77,8.82,8.76,8.82,398000.0,8.77,8.82,8.76,8.82,398000.0
2006-07-14 14:50:00,8.82,8.84,8.8,8.81,596000.0,8.82,8.84,8.8,8.81,596000.0
2006-07-14 14:55:00,8.8,8.81,8.77,8.8,310000.0,8.8,8.81,8.77,8.8,310000.0
2006-07-14 15:00:00,8.8,8.83,8.8,8.81,323000.0,8.8,8.83,8.8,8.81,323000.0
2006-07-14 15:05:00,8.82,8.85,8.8,8.81,701000.0,8.82,8.85,8.8,8.81,701000.0
2006-07-14 15:10:00,8.82,8.82,8.77,8.78,397000.0,8.82,8.82,8.77,8.78,397000.0
2006-07-14 15:15:00,8.78,8.8,8.76,8.79,339000.0,8.78,8.8,8.76,8.79,339000.0
2006-07-14 15:20:00,8.79,8.81,8.76,8.77,546000.0,8.79,8.81,8.76,8.77,546000.0
2006-07-14 15:25:00,8.77,8.79,8.75,8.76,227000.0,8.77,8.79,8.75,8.76,227000.0
2006-07-14 15:30:00,8.76,8.79,8.76,8.77,352000.0,8.76,8.79,8.76,8.77,352000.0
2006-07-14 15:35:00,8.77,8.79,8.72,8.78,435000.0,8.77,8.79,8.72,8.78,435000.0
2006-07-14 15:40:00,8.79,8.8,8.77,8.78,297000.0,8.79,8.8,8.77,8.78,297000.0
2006-07-14 15:45:00,8.78,8.83,8.78,8.82,796000.0,8.78,8.83,8.78,8.82,796000.0
2006-07-14 15:50:00,8.82,8.85,8.79,8.81,762000.0,8.82,8.85,8.79,8.81,762000.0
2006-07-14 15:55:00,8.8,8.81,8.76,8.77,776000.0,8.8,8.81,8.76,8.77,776000.0
2006-07-17 09:30:00,8.65,8.9,8.65,8.81,1306000.0,8.65,8.9,8.65,8.81,1306000.0
2006-07-17 09:35:00,8.81,8.96,8.81,8.91,1311000.0,8.81,8.96,8.81,8.91,1311000.0
2006-07-17 09:40:00,8.9,9.0,8.88,8.94,968000.0,8.9,9.0,8.88,8.94,968000.0
2006-07-17 09:45:00,8.96,8.96,8.89,8.93,786000.0,8.96,8.96,8.89,8.93,786000.0
2006-07-17 09:50:00,8.93,9.09,8.9,9.06,1893000.0,8.93,9.09,8.9,9.06,1893000.0
2006-07-17 09:55:00,9.06,9.12,9.02,9.02,1704000.0,9.06,9.12,9.02,9.02,1704000.0
2006-07-17 10:00:00,9.02,9.11,9.0,9.1,1692000.0,9.02,9.11,9.0,9.1,1692000.0
2006-07-17 10:05:00,9.1,9.13,9.03,9.06,1548000.0,9.1,9.13,9.03,9.06,1548000.0
2006-07-17 10:10:00,9.06,9.06,8.98,9.03,1129000.0,9.06,9.06,8.98,9.03,1129000.0
2006-07-17 10:15:00,9.02,9.1,9.02,9.08,1001000.0,9.02,9.1,9.02,9.08,1001000.0
2006-07-17 10:20:00,9.07,9.07,8.98,8.99,824000.0,9.07,9.07,8.98,8.99,824000.0
2006-07-17 10:25:00,8.99,9.03,8.93,8.98,1191000.0,8.99,9.03,8.93,8.98,1191000.0
2006-07-17 10:30:00,8.99,9.01,8.95,9.01,623000.0,8.99,9.01,8.95,9.01,623000.0
2006-07-17 10:35:00,9.0,9.01,8.97,8.98,345000.0,9.0,9.01,8.97,8.98,345000.0
2006-07-17 10:40:00,9.0,9.05,8.98,9.04,677000.0,9.0,9.05,8.98,9.04,677000.0
2006-07-17 10:45:00,9.04,9.07,9.01,9.04,821000.0,9.04,9.07,9.01,9.04,821000.0
2006-07-17 10:50:00,9.03,9.1,9.02,9.09,611000.0,9.03,9.1,9.02,9.09,611000.0
2006-07-17 10:55:00,9.07,9.11,9.06,9.09,983000.0,9.07,9.11,9.06,9.09,983000.0
2006-07-17 11:00:00,9.09,9.11,9.06,9.08,849000.0,9.09,9.11,9.06,9.08,849000.0
2006-07-17 11:05:00,9.08,9.13,9.06,9.12,695000.0,9.08,9.13,9.06,9.12,695000.0
2006-07-17 11:10:00,9.12,9.12,9.08,9.12,505000.0,9.12,9.12,9.08,9.12,505000.0
2006-07-17 11:15:00,9.12,9.15,9.08,9.11,916000.0,9.12,9.15,9.08,9.11,916000.0
2006-07-17 11:20:00,9.11,9.13,9.04,9.05,891000.0,9.11,9.13,9.04,9.05,891000.0
2006-07-17 11:25:00,9.05,9.08,9.03,9.08,449000.0,9.05,9.08,9.03,9.08,449000.0
2006-07-17 11:30:00,9.07,9.11,9.06,9.09,399000.0,9.07,9.11,9.06,9.09,399000.0
2006-07-17 11:35:00,9.08,9.11,9.06,9.09,374000.0,9.08,9.11,9.06,9.09,374000.0
2006-07-17 11:40:00,9.09,9.12,9.07,9.1,336000.0,9.09,9.12,9.07,9.1,336000.0
2006-07-17 11:45:00,9.11,9.14,9.1,9.14,618000.0,9.11,9.14,9.1,9.14,618000.0
2006-07-17 11:50:00,9.14,9.14,9.1,9.11,296000.0,9.14,9.14,9.1,9.11,296000.0
2006-07-17 11:55:00,9.11,9.12,9.08,9.1,241000.0,9.11,9.12,9.08,9.1,241000.0
2006-07-17 12:00:00,9.1,9.13,9.08,9.1,124000.0,9.1,9.13,9.08,9.1,124000.0
2006-07-17 12:05:00,9.09,9.09,9.06,9.07,254000.0,9.09,9.09,9.06,9.07,254000.0
2006-07-17 12:10:00,9.06,9.06,9.0,9.02,509000.0,9.06,9.06,9.0,9.02,509000.0
2006-07-17 12:15:00,9.01,9.05,9.01,9.04,264000.0,9.01,9.05,9.01,9.04,264000.0
2006-07-17 12:20:00,9.05,9.07,9.03,9.04,253000.0,9.05,9.07,9.03,9.04,253000.0
2006-07-17 12:25:00,9.05,9.06,9.03,9.04,118000.0,9.05,9.06,9.03,9.04,118000.0
2006-07-17 12:30:00,9.04,9.1,9.04,9.09,191000.0,9.04,9.1,9.04,9.09,191000.0
2006-07-17 12:35:00,9.09,9.13,9.06,9.11,390000.0,9.09,9.13,9.06,9.11,390000.0
2006-07-17 12:40:00,9.12,9.13,9.1,9.12,308000.0,9.12,9.13,9.1,9.12,308000.0
2006-07-17 12:45:00,9.12,9.13,9.11,9.12,452000.0,9.12,9.13,9.11,9.12,452000.0
2006-07-17 12:50:00,9.12,9.17,9.12,9.16,1274000.0,9.12,9.17,9.12,9.16,1274000.0
2006-07-17 12:55:00,9.15,9.21,9.15,9.18,1579000.0,9.15,9.21,9.15,9.18,1579000.0
2006-07-17 13:00:00,9.19,9.19,9.14,9.17,631000.0,9.19,9.19,9.14,9.17,631000.0
2006-07-17 13:05:00,9.17,9.17,9.1,9.12,615000.0,9.17,9.17,9.1,9.12,615000.0
2006-07-17 13:10:00,9.12,9.15,9.11,9.14,233000.0,9.12,9.15,9.11,9.14,233000.0
2006-07-17 13:15:00,9.13,9.16,9.09,9.16,382000.0,9.13,9.16,9.09,9.16,382000.0
2006-07-17 13:20:00,9.16,9.16,9.12,9.13,276000.0,9.16,9.16,9.12,9.13,276000.0
2006-07-17 13:25:00,9.14,9.18,9.13,9.15,343000.0,9.14,9.18,9.13,9.15,343000.0
2006-07-17 13:30:00,9.15,9.17,9.13,9.14,330000.0,9.15,9.17,9.13,9.14,330000.0
2006-07-17 13:35:00,9.15,9.16,9.13,9.13,143000.0,9.15,9.16,9.13,9.13,143000.0
2006-07-17 13:40:00,9.14,9.17,9.14,9.17,203000.0,9.14,9.17,9.14,9.17,203000.0
2006-07-17 13:45:00,9.17,9.22,9.16,9.21,1012000.0,9.17,9.22,9.16,9.21,1012000.0
2006-07-17 13:50:00,9.2,9.24,9.2,9.23,667000.0,9.2,9.24,9.2,9.23,667000.0
2006-07-17 13:55:00,9.22,9.27,9.22,9.23,864000.0,9.22,9.27,9.22,9.23,864000.0
2006-07-17 14:00:00,9.23,9.27,9.23,9.27,507000.0,9.23,9.27,9.23,9.27,507000.0
2006-07-17 14:05:00,9.27,9.28,9.2,9.21,623000.0,9.27,9.28,9.2,9.21,623000.0
2006-07-17 14:10:00,9.21,9.24,9.21,9.24,240000.0,9.21,9.24,9.21,9.24,240000.0
2006-07-17 14:15:00,9.24,9.29,9.24,9.29,710000.0,9.24,9.29,9.24,9.29,710000.0
2006-07-17 14:20:00,9.29,9.29,9.25,9.26,533000.0,9.29,9.29,9.25,9.26,533000.0
2006-07-17 14:25:00,9.26,9.28,9.24,9.27,359000.0,9.26,9.28,9.24,9.27,359000.0
2006-07-17 14:30:00,9.27,9.29,9.26,9.27,463000.0,9.27,9.29,9.26,9.27,463000.0
2006-07-17 14:35:00,9.27,9.32,9.27,9.29,1025000.0,9.27,9.32,9.27,9.29,1025000.0
2006-07-17 14:40:00,9.29,9.3,9.23,9.24,831000.0,9.29,9.3,9.23,9.24,831000.0
2006-07-17 14:45:00,9.24,9.25,9.22,9.22,451000.0,9.24,9.25,9.22,9.22,451000.0
2006-07-17 14:50:00,9.22,9.25,9.19,9.23,473000.0,9.22,9.25,9.19,9.23,473000.0
2006-07-17 14:55:00,9.23,9.25,9.22,9.23,315000.0,9.23,9.25,9.22,9.23,315000.0
2006-07-17 15:00:00,9.24,9.25,9.21,9.22,567000.0,9.24,9.25,9.21,9.22,567000.0
2006-07-17 15:05:00,9.23,9.24,9.15,9.16,1003000.0,9.23,9.24,9.15,9.16,1003000.0
2006-07-17 15:10:00,9.16,9.2,9.13,9.17,582000.0,9.16,9.2,9.13,9.17,582000.0
2006-07-17 15:15:00,9.17,9.18,9.15,9.18,421000.0,9.17,9.18,9.15,9.18,421000.0
2006-07-17 15:20:00,9.18,9.19,9.12,9.13,548000.0,9.18,9.19,9.12,9.13,548000.0
2006-07-17 15:25:00,9.13,9.18,9.13,9.15,340000.0,9.13,9.18,9.13,9.15,340000.0
2006-07-17 15:30:00,9.15,9.16,9.11,9.16,850000.0,9.15,9.16,9.11,9.16,850000.0
2006-07-17 15:35:00,9.16,9.23,9.16,9.23,819000.0,9.16,9.23,9.16,9.23,819000.0
2006-07-17 15:40:00,9.22,9.27,9.21,9.27,1153000.0,9.22,9.27,9.21,9.27,1153000.0
2006-07-17 15:45:00,9.27,9.27,9.22,9.23,734000.0,9.27,9.27,9.22,9.23,734000.0
2006-07-17 15:50:00,9.23,9.33,9.23,9.33,1382000.0,9.23,9.33,9.23,9.33,1382000.0
2006-07-17 15:55:00,9.32,9.34,9.3,9.32,1944000.0,9.32,9.34,9.3,9.32,1944000.0
2006-07-18 09:30:00,9.38,9.56,9.38,9.51,4350000.0,9.38,9.56,9.38,9.51,4350000.0
2006-07-18 09:35:00,9.51,9.67,9.51,9.61,3091000.0,9.51,9.67,9.51,9.61,3091000.0
2006-07-18 09:40:00,9.62,9.62,9.51,9.52,1706000.0,9.62,9.62,9.51,9.52,1706000.0
2006-07-18 09:45:00,9.51,9.57,9.51,9.53,996000.0,9.51,9.57,9.51,9.53,996000.0
2006-07-18 09:50:00,9.51,9.52,9.35,9.38,2500000.0,9.51,9.52,9.35,9.38,2500000.0
2006-07-18 09:55:00,9.38,9.45,9.35,9.39,1818000.0,9.38,9.45,9.35,9.39,1818000.0
2006-07-18 10:00:00,9.4,9.4,9.25,9.31,2720000.0,9.4,9.4,9.25,9.31,2720000.0
2006-07-18 10:05:00,9.31,9.32,9.22,9.22,1353000.0,9.31,9.32,9.22,9.22,1353000.0
2006-07-18 10:10:00,9.22,9.24,9.15,9.24,2036000.0,9.22,9.24,9.15,9.24,2036000.0
2006-07-18 10:15:00,9.23,9.24,9.16,9.2,1044000.0,9.23,9.24,9.16,9.2,1044000.0
2006-07-18 10:20:00,9.21,9.34,9.21,9.29,1321000.0,9.21,9.34,9.21,9.29,1321000.0
2006-07-18 10:25:00,9.29,9.36,9.26,9.34,792000.0,9.29,9.36,9.26,9.34,792000.0
2006-07-18 10:30:00,9.35,9.35,9.26,9.27,583000.0,9.35,9.35,9.26,9.27,583000.0
2006-07-18 10:35:00,9.27,9.27,9.16,9.19,1212000.0,9.27,9.27,9.16,9.19,1212000.0
2006-07-18 10:40:00,9.19,9.24,9.18,9.18,674000.0,9.19,9.24,9.18,9.18,674000.0
2006-07-18 10:45:00,9.18,9.26,9.17,9.21,611000.0,9.18,9.26,9.17,9.21,611000.0
2006-07-18 10:50:00,9.21,9.22,9.14,9.17,671000.0,9.21,9.22,9.14,9.17,671000.0
2006-07-18 10:55:00,9.17,9.19,9.12,9.12,800000.0,9.17,9.19,9.12,9.12,800000.0
2006-07-18 11:00:00,9.12,9.19,9.12,9.16,636000.0,9.12,9.19,9.12,9.16,636000.0
2006-07-18 11:05:00,9.15,9.22,9.13,9.19,527000.0,9.15,9.22,9.13,9.19,527000.0
2006-07-18 11:10:00,9.18,9.21,9.16,9.18,338000.0,9.18,9.21,9.16,9.18,338000.0
2006-07-18 11:15:00,9.17,9.21,9.14,9.2,295000.0,9.17,9.21,9.14,9.2,295000.0
2006-07-18 11:20:00,9.2,9.21,9.17,9.19,403000.0,9.2,9.21,9.17,9.19,403000.0
2006-07-18 11:25:00,9.19,9.29,9.19,9.28,532000.0,9.19,9.29,9.19,9.28,532000.0
2006-07-18 11:30:00,9.28,9.31,9.27,9.28,749000.0,9.28,9.31,9.27,9.28,749000.0
2006-07-18 11:35:00,9.28,9.31,9.23,9.3,368000.0,9.28,9.31,9.23,9.3,368000.0
2006-07-18 11:40:00,9.3,9.32,9.27,9.28,492000.0,9.3,9.32,9.27,9.28,492000.0
2006-07-18 11:45:00,9.28,9.3,9.27,9.3,220000.0,9.28,9.3,9.27,9.3,220000.0
2006-07-18 11:50:00,9.29,9.37,9.28,9.36,904000.0,9.29,9.37,9.28,9.36,904000.0
2006-07-18 11:55:00,9.36,9.36,9.29,9.31,370000.0,9.36,9.36,9.29,9.31,370000.0
2006-07-18 12:00:00,9.3,9.31,9.25,9.25,372000.0,9.3,9.31,9.25,9.25,372000.0
2006-07-18 12:05:00,9.26,9.27,9.2,9.2,541000.0,9.26,9.27,9.2,9.2,541000.0
2006-07-18 12:10:00,9.2,9.25,9.18,9.23,420000.0,9.2,9.25,9.18,9.23,420000.0
2006-07-18 12:15:00,9.23,9.28,9.22,9.25,165000.0,9.23,9.28,9.22,9.25,165000.0
2006-07-18 12:20:00,9.26,9.26,9.2,9.24,231000.0,9.26,9.26,9.2,9.24,231000.0
2006-07-18 12:25:00,9.23,9.29,9.22,9.26,247000.0,9.23,9.29,9.22,9.26,247000.0
2006-07-18 12:30:00,9.26,9.26,9.21,9.22,141000.0,9.26,9.26,9.21,9.22,141000.0
2006-07-18 12:35:00,9.23,9.24,9.21,9.22,76000.0,9.23,9.24,9.21,9.22,76000.0
2006-07-18 12:40:00,9.22,9.27,9.21,9.25,187000.0,9.22,9.27,9.21,9.25,187000.0
2006-07-18 12:45:00,9.25,9.31,9.25,9.27,339000.0,9.25,9.31,9.25,9.27,339000.0
2006-07-18 12:50:00,9.27,9.27,9.23,9.24,143000.0,9.27,9.27,9.23,9.24,143000.0
2006-07-18 12:55:00,9.24,9.24,9.22,9.23,190000.0,9.24,9.24,9.22,9.23,190000.0
2006-07-18 13:00:00,9.23,9.23,9.15,9.17,820000.0,9.23,9.23,9.15,9.17,820000.0
2006-07-18 13:05:00,9.17,9.2,9.17,9.18,241000.0,9.17,9.2,9.17,9.18,241000.0
2006-07-18 13:10:00,9.18,9.19,9.15,9.17,274000.0,9.18,9.19,9.15,9.17,274000.0
2006-07-18 13:15:00,9.16,9.17,9.13,9.15,309000.0,9.16,9.17,9.13,9.15,309000.0
2006-07-18 13:20:00,9.14,9.17,9.13,9.16,332000.0,9.14,9.17,9.13,9.16,332000.0
2006-07-18 13:25:00,9.16,9.23,9.15,9.21,451000.0,9.16,9.23,9.15,9.21,451000.0
2006-07-18 13:30:00,9.22,9.22,9.17,9.2,156000.0,9.22,9.22,9.17,9.2,156000.0
2006-07-18 13:35:00,9.21,9.25,9.2,9.22,284000.0,9.21,9.25,9.2,9.22,284000.0
2006-07-18 13:40:00,9.22,9.22,9.15,9.16,276000.0,9.22,9.22,9.15,9.16,276000.0
2006-07-18 13:45:00,9.16,9.18,9.13,9.18,451000.0,9.16,9.18,9.13,9.18,451000.0
2006-07-18 13:50:00,9.17,9.17,9.15,9.16,214000.0,9.17,9.17,9.15,9.16,214000.0
2006-07-18 13:55:00,9.16,9.16,9.03,9.07,1524000.0,9.16,9.16,9.03,9.07,1524000.0
2006-07-18 14:00:00,9.07,9.12,9.06,9.12,817000.0,9.07,9.12,9.06,9.12,817000.0
2006-07-18 14:05:00,9.12,9.13,9.08,9.12,377000.0,9.12,9.13,9.08,9.12,377000.0
2006-07-18 14:10:00,9.11,9.14,9.05,9.08,373000.0,9.11,9.14,9.05,9.08,373000.0
2006-07-18 14:15:00,9.08,9.12,9.05,9.11,282000.0,9.08,9.12,9.05,9.11,282000.0
2006-07-18 14:20:00,9.11,9.15,9.09,9.11,430000.0,9.11,9.15,9.09,9.11,430000.0
2006-07-18 14:25:00,9.12,9.19,9.11,9.17,564000.0,9.12,9.19,9.11,9.17,564000.0
2006-07-18 14:30:00,9.18,9.23,9.16,9.21,597000.0,9.18,9.23,9.16,9.21,597000.0
2006-07-18 14:35:00,9.22,9.31,9.2,9.3,868000.0,9.22,9.31,9.2,9.3,868000.0
2006-07-18 14:40:00,9.3,9.33,9.25,9.27,840000.0,9.3,9.33,9.25,9.27,840000.0
2006-07-18 14:45:00,9.27,9.28,9.22,9.28,424000.0,9.27,9.28,9.22,9.28,424000.0
2006-07-18 14:50:00,9.28,9.29,9.23,9.27,425000.0,9.28,9.29,9.23,9.27,425000.0
2006-07-18 14:55:00,9.27,9.28,9.17,9.22,628000.0,9.27,9.28,9.17,9.22,628000.0
2006-07-18 15:00:00,9.2,9.22,9.18,9.19,264000.0,9.2,9.22,9.18,9.19,264000.0
2006-07-18 15:05:00,9.19,9.2,9.1,9.12,822000.0,9.19,9.2,9.1,9.12,822000.0
2006-07-18 15:10:00,9.12,9.17,9.1,9.16,763000.0,9.12,9.17,9.1,9.16,763000.0
2006-07-18 15:15:00,9.16,9.21,9.15,9.18,431000.0,9.16,9.21,9.15,9.18,431000.0
2006-07-18 15:20:00,9.19,9.23,9.15,9.22,858000.0,9.19,9.23,9.15,9.22,858000.0
2006-07-18 15:25:00,9.21,9.27,9.19,9.26,475000.0,9.21,9.27,9.19,9.26,475000.0
2006-07-18 15:30:00,9.26,9.3,9.24,9.27,656000.0,9.26,9.3,9.24,9.27,656000.0
2006-07-18 15:35:00,9.27,9.3,9.26,9.27,412000.0,9.27,9.3,9.26,9.27,412000.0
2006-07-18 15:40:00,9.27,9.33,9.27,9.33,1236000.0,9.27,9.33,9.27,9.33,1236000.0
2006-07-18 15:45:00,9.33,9.37,9.29,9.3,1019000.0,9.33,9.37,9.29,9.3,1019000.0
2006-07-18 15:50:00,9.3,9.32,9.25,9.29,770000.0,9.3,9.32,9.25,9.29,770000.0
2006-07-18 15:55:00,9.29,9.31,9.27,9.28,851000.0,9.29,9.31,9.27,9.28,851000.0
2006-07-19 09:30:00,9.1,9.22,9.05,9.22,1210000.0,9.1,9.22,9.05,9.22,1210000.0
2006-07-19 09:35:00,9.21,9.26,9.16,9.17,1189000.0,9.21,9.26,9.16,9.17,1189000.0
2006-07-19 09:40:00,9.18,9.18,9.06,9.06,741000.0,9.18,9.18,9.06,9.06,741000.0
2006-07-19 09:45:00,9.06,9.09,9.0,9.07,1038000.0,9.06,9.09,9.0,9.07,1038000.0
2006-07-19 09:50:00,9.06,9.22,9.05,9.16,1077000.0,9.06,9.22,9.05,9.16,1077000.0
2006-07-19 09:55:00,9.16,9.22,9.13,9.22,535000.0,9.16,9.22,9.13,9.22,535000.0
2006-07-19 10:00:00,9.22,9.29,9.21,9.26,1376000.0,9.22,9.29,9.21,9.26,1376000.0
2006-07-19 10:05:00,9.25,9.28,9.22,9.24,960000.0,9.25,9.28,9.22,9.24,960000.0
2006-07-19 10:10:00,9.24,9.28,9.21,9.22,719000.0,9.24,9.28,9.21,9.22,719000.0
2006-07-19 10:15:00,9.21,9.22,9.17,9.19,516000.0,9.21,9.22,9.17,9.19,516000.0
2006-07-19 10:20:00,9.19,9.23,9.14,9.15,462000.0,9.19,9.23,9.14,9.15,462000.0
2006-07-19 10:25:00,9.15,9.22,9.14,9.18,359000.0,9.15,9.22,9.14,9.18,359000.0
2006-07-19 10:30:00,9.18,9.24,9.18,9.21,365000.0,9.18,9.24,9.18,9.21,365000.0
2006-07-19 10:35:00,9.21,9.25,9.2,9.23,411000.0,9.21,9.25,9.2,9.23,411000.0
2006-07-19 10:40:00,9.23,9.28,9.22,9.25,552000.0,9.23,9.28,9.22,9.25,552000.0
2006-07-19 10:45:00,9.25,9.26,9.2,9.22,477000.0,9.25,9.26,9.2,9.22,477000.0
2006-07-19 10:50:00,9.22,9.24,9.14,9.15,579000.0,9.22,9.24,9.14,9.15,579000.0
2006-07-19 10:55:00,9.15,9.21,9.13,9.2,303000.0,9.15,9.21,9.13,9.2,303000.0
2006-07-19 11:00:00,9.19,9.2,9.17,9.18,120000.0,9.19,9.2,9.17,9.18,120000.0
2006-07-19 11:05:00,9.19,9.21,9.18,9.2,179000.0,9.19,9.21,9.18,9.2,179000.0
2006-07-19 11:10:00,9.2,9.22,9.19,9.22,123000.0,9.2,9.22,9.19,9.22,123000.0
2006-07-19 11:15:00,9.22,9.26,9.2,9.26,299000.0,9.22,9.26,9.2,9.26,299000.0
2006-07-19 11:20:00,9.26,9.27,9.22,9.23,263000.0,9.26,9.27,9.22,9.23,263000.0
2006-07-19 11:25:00,9.23,9.25,9.21,9.21,181000.0,9.23,9.25,9.21,9.21,181000.0
2006-07-19 11:30:00,9.21,9.22,9.17,9.22,211000.0,9.21,9.22,9.17,9.22,211000.0
2006-07-19 11:35:00,9.21,9.25,9.2,9.25,142000.0,9.21,9.25,9.2,9.25,142000.0
2006-07-19 11:40:00,9.24,9.26,9.22,9.24,133000.0,9.24,9.26,9.22,9.24,133000.0
2006-07-19 11:45:00,9.24,9.27,9.24,9.26,220000.0,9.24,9.27,9.24,9.26,220000.0
2006-07-19 11:50:00,9.26,9.28,9.24,9.25,250000.0,9.26,9.28,9.24,9.25,250000.0
2006-07-19 11:55:00,9.25,9.25,9.2,9.21,401000.0,9.25,9.25,9.2,9.21,401000.0
2006-07-19 12:00:00,9.21,9.22,9.19,9.21,144000.0,9.21,9.22,9.19,9.21,144000.0
2006-07-19 12:05:00,9.21,9.23,9.19,9.21,173000.0,9.21,9.23,9.19,9.21,173000.0
2006-07-19 12:10:00,9.22,9.22,9.19,9.22,188000.0,9.22,9.22,9.19,9.22,188000.0
2006-07-19 12:15:00,9.21,9.21,9.18,9.18,192000.0,9.21,9.21,9.18,9.18,192000.0
2006-07-19 12:20:00,9.18,9.2,9.18,9.19,92000.0,9.18,9.2,9.18,9.19,92000.0
2006-07-19 12:25:00,9.19,9.2,9.16,9.18,195000.0,9.19,9.2,9.16,9.18,195000.0
2006-07-19 12:30:00,9.18,9.18,9.15,9.17,172000.0,9.18,9.18,9.15,9.17,172000.0
2006-07-19 12:35:00,9.17,9.2,9.17,9.19,131000.0,9.17,9.2,9.17,9.19,131000.0
2006-07-19 12:40:00,9.2,9.2,9.18,9.19,47000.0,9.2,9.2,9.18,9.19,47000.0
2006-07-19 12:45:00,9.19,9.21,9.18,9.21,146000.0,9.19,9.21,9.18,9.21,146000.0
2006-07-19 12:50:00,9.19,9.21,9.19,9.2,37000.0,9.19,9.21,9.19,9.2,37000.0
2006-07-19 12:55:00,9.2,9.25,9.19,9.23,145000.0,9.2,9.25,9.19,9.23,145000.0
2006-07-19 13:00:00,9.24,9.25,9.22,9.24,140000.0,9.24,9.25,9.22,9.24,140000.0
2006-07-19 13:05:00,9.24,9.26,9.23,9.26,216000.0,9.24,9.26,9.23,9.26,216000.0
2006-07-19 13:10:00,9.27,9.27,9.24,9.26,380000.0,9.27,9.27,9.24,9.26,380000.0
2006-07-19 13:15:00,9.25,9.27,9.24,9.24,340000.0,9.25,9.27,9.24,9.24,340000.0
2006-07-19 13:20:00,9.25,9.26,9.23,9.26,183000.0,9.25,9.26,9.23,9.26,183000.0
2006-07-19 13:25:00,9.26,9.26,9.23,9.24,158000.0,9.26,9.26,9.23,9.24,158000.0
2006-07-19 13:30:00,9.23,9.28,9.23,9.26,268000.0,9.23,9.28,9.23,9.26,268000.0
2006-07-19 13:35:00,9.26,9.27,9.24,9.25,182000.0,9.26,9.27,9.24,9.25,182000.0
2006-07-19 13:40:00,9.25,9.26,9.24,9.24,178000.0,9.25,9.26,9.24,9.24,178000.0
2006-07-19 13:45:00,9.24,9.25,9.21,9.25,237000.0,9.24,9.25,9.21,9.25,237000.0
2006-07-19 13:50:00,9.24,9.25,9.23,9.24,136000.0,9.24,9.25,9.23,9.24,136000.0
2006-07-19 13:55:00,9.24,9.25,9.23,9.24,96000.0,9.24,9.25,9.23,9.24,96000.0
2006-07-19 14:00:00,9.24,9.26,9.23,9.24,156000.0,9.24,9.26,9.23,9.24,156000.0
2006-07-19 14:05:00,9.24,9.24,9.22,9.24,130000.0,9.24,9.24,9.22,9.24,130000.0
2006-07-19 14:10:00,9.24,9.26,9.24,9.24,84000.0,9.24,9.26,9.24,9.24,84000.0
2006-07-19 14:15:00,9.24,9.25,9.23,9.25,169000.0,9.24,9.25,9.23,9.25,169000.0
2006-07-19 14:20:00,9.24,9.26,9.24,9.25,52000.0,9.24,9.26,9.24,9.25,52000.0
2006-07-19 14:25:00,9.25,9.31,9.24,9.28,923000.0,9.25,9.31,9.24,9.28,923000.0
2006-07-19 14:30:00,9.28,9.3,9.26,9.27,296000.0,9.28,9.3,9.26,9.27,296000.0
2006-07-19 14:35:00,9.27,9.29,9.23,9.26,464000.0,9.27,9.29,9.23,9.26,464000.0
2006-07-19 14:40:00,9.26,9.27,9.19,9.24,398000.0,9.26,9.27,9.19,9.24,398000.0
2006-07-19 14:45:00,9.23,9.26,9.22,9.25,289000.0,9.23,9.26,9.22,9.25,289000.0
2006-07-19 14:50:00,9.25,9.26,9.24,9.25,127000.0,9.25,9.26,9.24,9.25,127000.0
2006-07-19 14:55:00,9.26,9.28,9.23,9.23,153000.0,9.26,9.28,9.23,9.23,153000.0
2006-07-19 15:00:00,9.24,9.25,9.23,9.25,145000.0,9.24,9.25,9.23,9.25,145000.0
2006-07-19 15:05:00,9.23,9.25,9.2,9.21,301000.0,9.23,9.25,9.2,9.21,301000.0
2006-07-19 15:10:00,9.21,9.22,9.18,9.2,260000.0,9.21,9.22,9.18,9.2,260000.0
2006-07-19 15:15:00,9.19,9.2,9.17,9.2,208000.0,9.19,9.2,9.17,9.2,208000.0
2006-07-19 15:20:00,9.2,9.23,9.19,9.22,248000.0,9.2,9.23,9.19,9.22,248000.0
2006-07-19 15:25:00,9.22,9.24,9.21,9.22,106000.0,9.22,9.24,9.21,9.22,106000.0
2006-07-19 15:30:00,9.22,9.22,9.2,9.22,150000.0,9.22,9.22,9.2,9.22,150000.0
2006-07-19 15:35:00,9.22,9.22,9.19,9.19,178000.0,9.22,9.22,9.19,9.19,178000.0
2006-07-19 15:40:00,9.19,9.22,9.18,9.19,222000.0,9.19,9.22,9.18,9.19,222000.0
2006-07-19 15:45:00,9.18,9.2,9.17,9.2,195000.0,9.18,9.2,9.17,9.2,195000.0
2006-07-19 15:50:00,9.2,9.2,9.17,9.17,339000.0,9.2,9.2,9.17,9.17,339000.0
2006-07-19 15:55:00,9.17,9.19,9.16,9.16,795000.0,9.17,9.19,9.16,9.16,795000.0
2006-07-20 09:30:00,9.24,9.3,9.24,9.25,456000.0,9.24,9.3,9.24,9.25,456000.0
2006-07-20 09:35:00,9.26,9.27,9.19,9.24,369000.0,9.26,9.27,9.19,9.24,369000.0
2006-07-20 09:40:00,9.24,9.24,9.18,9.22,316000.0,9.24,9.24,9.18,9.22,316000.0
2006-07-20 09:45:00,9.22,9.26,9.21,9.25,262000.0,9.22,9.26,9.21,9.25,262000.0
2006-07-20 09:50:00,9.25,9.26,9.22,9.23,278000.0,9.25,9.26,9.22,9.23,278000.0
2006-07-20 09:55:00,9.25,9.3,9.25,9.27,1058000.0,9.25,9.3,9.25,9.27,1058000.0
2006-07-20 10:00:00,9.28,9.36,9.28,9.32,1147000.0,9.28,9.36,9.28,9.32,1147000.0
2006-07-20 10:05:00,9.32,9.32,9.25,9.26,438000.0,9.32,9.32,9.25,9.26,438000.0
2006-07-20 10:10:00,9.27,9.29,9.23,9.29,401000.0,9.27,9.29,9.23,9.29,401000.0
2006-07-20 10:15:00,9.29,9.29,9.24,9.27,273000.0,9.29,9.29,9.24,9.27,273000.0
2006-07-20 10:20:00,9.27,9.34,9.25,9.29,301000.0,9.27,9.34,9.25,9.29,301000.0
2006-07-20 10:25:00,9.28,9.31,9.27,9.28,353000.0,9.28,9.31,9.27,9.28,353000.0
2006-07-20 10:30:00,9.28,9.28,9.25,9.25,247000.0,9.28,9.28,9.25,9.25,247000.0
2006-07-20 10:35:00,9.26,9.27,9.25,9.25,341000.0,9.26,9.27,9.25,9.25,341000.0
2006-07-20 10:40:00,9.26,9.27,9.22,9.26,161000.0,9.26,9.27,9.22,9.26,161000.0
2006-07-20 10:45:00,9.26,9.28,9.25,9.27,248000.0,9.26,9.28,9.25,9.27,248000.0
2006-07-20 10:50:00,9.27,9.28,9.26,9.27,131000.0,9.27,9.28,9.26,9.27,131000.0
2006-07-20 10:55:00,9.28,9.28,9.27,9.28,103000.0,9.28,9.28,9.27,9.28,103000.0
2006-07-20 11:00:00,9.28,9.3,9.28,9.29,205000.0,9.28,9.3,9.28,9.29,205000.0
2006-07-20 11:05:00,9.29,9.29,9.28,9.29,127000.0,9.29,9.29,9.28,9.29,127000.0
2006-07-20 11:10:00,9.29,9.29,9.28,9.29,120000.0,9.29,9.29,9.28,9.29,120000.0
2006-07-20 11:15:00,9.28,9.29,9.26,9.26,91000.0,9.28,9.29,9.26,9.26,91000.0
2006-07-20 11:20:00,9.26,9.27,9.25,9.25,185000.0,9.26,9.27,9.25,9.25,185000.0
2006-07-20 11:25:00,9.25,9.26,9.25,9.25,153000.0,9.25,9.26,9.25,9.25,153000.0
2006-07-20 11:30:00,9.25,9.25,9.22,9.22,329000.0,9.25,9.25,9.22,9.22,329000.0
2006-07-20 11:35:00,9.22,9.24,9.22,9.24,201000.0,9.22,9.24,9.22,9.24,201000.0
2006-07-20 11:40:00,9.24,9.25,9.23,9.23,123000.0,9.24,9.25,9.23,9.23,123000.0
2006-07-20 11:45:00,9.23,9.24,9.22,9.23,129000.0,9.23,9.24,9.22,9.23,129000.0
2006-07-20 11:50:00,9.22,9.24,9.22,9.23,120000.0,9.22,9.24,9.22,9.23,120000.0
2006-07-20 11:55:00,9.22,9.22,9.2,9.21,140000.0,9.22,9.22,9.2,9.21,140000.0
2006-07-20 12:00:00,9.2,9.22,9.19,9.21,330000.0,9.2,9.22,9.19,9.21,330000.0
2006-07-20 12:05:00,9.21,9.21,9.14,9.16,548000.0,9.21,9.21,9.14,9.16,548000.0
2006-07-20 12:10:00,9.17,9.18,9.17,9.18,93000.0,9.17,9.18,9.17,9.18,93000.0
2006-07-20 12:15:00,9.18,9.18,9.15,9.15,168000.0,9.18,9.18,9.15,9.15,168000.0
2006-07-20 12:20:00,9.15,9.15,9.11,9.12,413000.0,9.15,9.15,9.11,9.12,413000.0
2006-07-20 12:25:00,9.12,9.13,9.08,9.09,508000.0,9.12,9.13,9.08,9.09,508000.0
2006-07-20 12:30:00,9.1,9.1,9.03,9.03,479000.0,9.1,9.1,9.03,9.03,479000.0
2006-07-20 12:35:00,9.04,9.04,8.98,9.0,830000.0,9.04,9.04,8.98,9.0,830000.0
2006-07-20 12:40:00,9.0,9.02,8.98,9.02,551000.0,9.0,9.02,8.98,9.02,551000.0
2006-07-20 12:45:00,9.01,9.01,8.98,9.01,249000.0,9.01,9.01,8.98,9.01,249000.0
2006-07-20 12:50:00,9.01,9.02,9.01,9.02,196000.0,9.01,9.02,9.01,9.02,196000.0
2006-07-20 12:55:00,9.02,9.05,9.01,9.04,370000.0,9.02,9.05,9.01,9.04,370000.0
2006-07-20 13:00:00,9.05,9.05,9.04,9.04,183000.0,9.05,9.05,9.04,9.04,183000.0
2006-07-20 13:05:00,9.04,9.04,9.01,9.01,175000.0,9.04,9.04,9.01,9.01,175000.0
2006-07-20 13:10:00,9.01,9.01,8.93,8.95,517000.0,9.01,9.01,8.93,8.95,517000.0
2006-07-20 13:15:00,8.95,8.98,8.94,8.98,144000.0,8.95,8.98,8.94,8.98,144000.0
2006-07-20 13:20:00,8.98,9.0,8.97,8.97,282000.0,8.98,9.0,8.97,8.97,282000.0
2006-07-20 13:25:00,8.96,8.98,8.96,8.98,158000.0,8.96,8.98,8.96,8.98,158000.0
2006-07-20 13:30:00,8.98,8.98,8.97,8.98,120000.0,8.98,8.98,8.97,8.98,120000.0
2006-07-20 13:35:00,8.98,8.98,8.95,8.96,122000.0,8.98,8.98,8.95,8.96,122000.0
2006-07-20 13:40:00,8.96,8.96,8.91,8.92,329000.0,8.96,8.96,8.91,8.92,329000.0
2006-07-20 13:45:00,8.92,8.95,8.9,8.95,401000.0,8.92,8.95,8.9,8.95,401000.0
2006-07-20 13:50:00,8.95,8.97,8.93,8.96,242000.0,8.95,8.97,8.93,8.96,242000.0
2006-07-20 13:55:00,8.96,8.99,8.96,8.96,124000.0,8.96,8.99,8.96,8.96,124000.0
2006-07-20 14:00:00,8.95,9.01,8.94,9.0,394000.0,8.95,9.01,8.94,9.0,394000.0
2006-07-20 14:05:00,8.99,8.99,8.96,8.96,221000.0,8.99,8.99,8.96,8.96,221000.0
2006-07-20 14:10:00,8.96,8.98,8.94,8.96,104000.0,8.96,8.98,8.94,8.96,104000.0
2006-07-20 14:15:00,8.95,8.97,8.95,8.95,130000.0,8.95,8.97,8.95,8.95,130000.0
2006-07-20 14:20:00,8.95,8.96,8.95,8.95,106000.0,8.95,8.96,8.95,8.95,106000.0
2006-07-20 14:25:00,8.95,8.96,8.93,8.93,187000.0,8.95,8.96,8.93,8.93,187000.0
2006-07-20 14:30:00,8.93,8.95,8.93,8.94,126000.0,8.93,8.95,8.93,8.94,126000.0
2006-07-20 14:35:00,8.94,8.95,8.92,8.94,221000.0,8.94,8.95,8.92,8.94,221000.0
2006-07-20 14:40:00,8.94,8.95,8.92,8.95,151000.0,8.94,8.95,8.92,8.95,151000.0
2006-07-20 14:45:00,8.95,8.95,8.91,8.94,310000.0,8.95,8.95,8.91,8.94,310000.0
2006-07-20 14:50:00,8.94,8.94,8.94,8.94,144000.0,8.94,8.94,8.94,8.94,144000.0
2006-07-20 14:55:00,8.94,8.94,8.93,8.93,195000.0,8.94,8.94,8.93,8.93,195000.0
2006-07-20 15:00:00,8.93,8.93,8.91,8.91,229000.0,8.93,8.93,8.91,8.91,229000.0
2006-07-20 15:05:00,8.91,8.95,8.9,8.92,339000.0,8.91,8.95,8.9,8.92,339000.0
2006-07-20 15:10:00,8.92,8.93,8.9,8.9,221000.0,8.92,8.93,8.9,8.9,221000.0
2006-07-20 15:15:00,8.9,8.93,8.9,8.92,419000.0,8.9,8.93,8.9,8.92,419000.0
2006-07-20 15:20:00,8.92,8.93,8.89,8.89,616000.0,8.92,8.93,8.89,8.89,616000.0
2006-07-20 15:25:00,8.89,8.92,8.88,8.9,310000.0,8.89,8.92,8.88,8.9,310000.0
2006-07-20 15:30:00,8.89,8.9,8.88,8.88,169000.0,8.89,8.9,8.88,8.88,169000.0
2006-07-20 15:35:00,8.88,8.88,8.86,8.87,415000.0,8.88,8.88,8.86,8.87,415000.0
2006-07-20 15:40:00,8.87,8.87,8.81,8.82,697000.0,8.87,8.87,8.81,8.82,697000.0
2006-07-20 15:45:00,8.82,8.88,8.81,8.85,603000.0,8.82,8.88,8.81,8.85,603000.0
2006-07-20 15:50:00,8.85,8.86,8.83,8.85,369000.0,8.85,8.86,8.83,8.85,369000.0
2006-07-20 15:55:00,8.85,8.88,8.84,8.87,498000.0,8.85,8.88,8.84,8.87,498000.0
2006-07-21 09:30:00,8.85,8.85,8.73,8.77,769000.0,8.85,8.85,8.73,8.77,769000.0
2006-07-21 09:35:00,8.77,8.91,8.77,8.85,1074000.0,8.77,8.91,8.77,8.85,1074000.0
2006-07-21 09:40:00,8.84,8.9,8.76,8.86,464000.0,8.84,8.9,8.76,8.86,464000.0
2006-07-21 09:45:00,8.87,8.9,8.85,8.88,581000.0,8.87,8.9,8.85,8.88,581000.0
2006-07-21 09:50:00,8.88,8.94,8.85,8.9,725000.0,8.88,8.94,8.85,8.9,725000.0
2006-07-21 09:55:00,8.91,8.97,8.88,8.91,1363000.0,8.91,8.97,8.88,8.91,1363000.0
2006-07-21 10:00:00,8.91,8.93,8.8,8.83,864000.0,8.91,8.93,8.8,8.83,864000.0
2006-07-21 10:05:00,8.82,8.88,8.8,8.81,329000.0,8.82,8.88,8.8,8.81,329000.0
2006-07-21 10:10:00,8.81,8.82,8.7,8.73,763000.0,8.81,8.82,8.7,8.73,763000.0
2006-07-21 10:15:00,8.72,8.72,8.63,8.66,1468000.0,8.72,8.72,8.63,8.66,1468000.0
2006-07-21 10:20:00,8.67,8.75,8.65,8.73,661000.0,8.67,8.75,8.65,8.73,661000.0
2006-07-21 10:25:00,8.73,8.76,8.68,8.71,319000.0,8.73,8.76,8.68,8.71,319000.0
2006-07-21 10:30:00,8.7,8.73,8.68,8.7,296000.0,8.7,8.73,8.68,8.7,296000.0
2006-07-21 10:35:00,8.71,8.8,8.7,8.8,392000.0,8.71,8.8,8.7,8.8,392000.0
2006-07-21 10:40:00,8.79,8.86,8.76,8.84,538000.0,8.79,8.86,8.76,8.84,538000.0
2006-07-21 10:45:00,8.83,8.85,8.73,8.81,376000.0,8.83,8.85,8.73,8.81,376000.0
2006-07-21 10:50:00,8.82,8.9,8.81,8.87,669000.0,8.82,8.9,8.81,8.87,669000.0
2006-07-21 10:55:00,8.87,8.96,8.87,8.92,462000.0,8.87,8.96,8.87,8.92,462000.0
2006-07-21 11:00:00,8.92,8.94,8.88,8.92,309000.0,8.92,8.94,8.88,8.92,309000.0
2006-07-21 11:05:00,8.92,8.92,8.86,8.87,375000.0,8.92,8.92,8.86,8.87,375000.0
2006-07-21 11:10:00,8.89,8.89,8.81,8.84,248000.0,8.89,8.89,8.81,8.84,248000.0
2006-07-21 11:15:00,8.84,8.85,8.82,8.83,113000.0,8.84,8.85,8.82,8.83,113000.0
2006-07-21 11:20:00,8.84,8.89,8.84,8.85,128000.0,8.84,8.89,8.84,8.85,128000.0
2006-07-21 11:25:00,8.85,8.89,8.85,8.88,126000.0,8.85,8.89,8.85,8.88,126000.0
2006-07-21 11:30:00,8.88,8.88,8.82,8.84,160000.0,8.88,8.88,8.82,8.84,160000.0
2006-07-21 11:35:00,8.84,8.87,8.84,8.87,58000.0,8.84,8.87,8.84,8.87,58000.0
2006-07-21 11:40:00,8.87,8.88,8.86,8.87,24000.0,8.87,8.88,8.86,8.87,24000.0
2006-07-21 11:45:00,8.88,8.92,8.88,8.91,183000.0,8.88,8.92,8.88,8.91,183000.0
2006-07-21 11:50:00,8.92,8.99,8.91,8.97,440000.0,8.92,8.99,8.91,8.97,440000.0
2006-07-21 11:55:00,8.96,9.0,8.93,8.95,523000.0,8.96,9.0,8.93,8.95,523000.0
2006-07-21 12:00:00,8.95,8.95,8.89,8.9,226000.0,8.95,8.95,8.89,8.9,226000.0
2006-07-21 12:05:00,8.89,8.93,8.89,8.93,160000.0,8.89,8.93,8.89,8.93,160000.0
2006-07-21 12:10:00,8.93,8.93,8.86,8.88,251000.0,8.93,8.93,8.86,8.88,251000.0
2006-07-21 12:15:00,8.89,8.94,8.87,8.92,117000.0,8.89,8.94,8.87,8.92,117000.0
2006-07-21 12:20:00,8.92,8.96,8.91,8.96,121000.0,8.92,8.96,8.91,8.96,121000.0
2006-07-21 12:25:00,8.96,8.97,8.94,8.95,141000.0,8.96,8.97,8.94,8.95,141000.0
2006-07-21 12:30:00,8.95,8.97,8.95,8.97,228000.0,8.95,8.97,8.95,8.97,228000.0
2006-07-21 12:35:00,8.97,8.97,8.9,8.9,210000.0,8.97,8.97,8.9,8.9,210000.0
2006-07-21 12:40:00,8.91,8.94,8.9,8.92,131000.0,8.91,8.94,8.9,8.92,131000.0
2006-07-21 12:45:00,8.92,8.92,8.87,8.89,170000.0,8.92,8.92,8.87,8.89,170000.0
2006-07-21 12:50:00,8.89,8.91,8.87,8.9,139000.0,8.89,8.91,8.87,8.9,139000.0
2006-07-21 12:55:00,8.89,8.95,8.88,8.93,132000.0,8.89,8.95,8.88,8.93,132000.0
2006-07-21 13:00:00,8.92,8.92,8.89,8.89,60000.0,8.92,8.92,8.89,8.89,60000.0
2006-07-21 13:05:00,8.89,8.93,8.89,8.91,153000.0,8.89,8.93,8.89,8.91,153000.0
2006-07-21 13:10:00,8.92,8.93,8.9,8.91,113000.0,8.92,8.93,8.9,8.91,113000.0
2006-07-21 13:15:00,8.91,8.92,8.91,8.92,73000.0,8.91,8.92,8.91,8.92,73000.0
2006-07-21 13:20:00,8.92,8.95,8.92,8.93,82000.0,8.92,8.95,8.92,8.93,82000.0
2006-07-21 13:25:00,8.92,8.92,8.88,8.9,143000.0,8.92,8.92,8.88,8.9,143000.0
2006-07-21 13:30:00,8.91,8.92,8.9,8.92,41000.0,8.91,8.92,8.9,8.92,41000.0
2006-07-21 13:35:00,8.92,8.94,8.92,8.92,37000.0,8.92,8.94,8.92,8.92,37000.0
2006-07-21 13:40:00,8.93,8.95,8.92,8.93,82000.0,8.93,8.95,8.92,8.93,82000.0
2006-07-21 13:45:00,8.93,8.95,8.93,8.94,118000.0,8.93,8.95,8.93,8.94,118000.0
2006-07-21 13:50:00,8.94,8.95,8.94,8.94,109000.0,8.94,8.95,8.94,8.94,109000.0
2006-07-21 13:55:00,8.94,8.94,8.93,8.93,59000.0,8.94,8.94,8.93,8.93,59000.0
2006-07-21 14:00:00,8.93,8.93,8.9,8.9,171000.0,8.93,8.93,8.9,8.9,171000.0
2006-07-21 14:05:00,8.9,8.92,8.9,8.9,102000.0,8.9,8.92,8.9,8.9,102000.0
2006-07-21 14:10:00,8.9,8.9,8.86,8.89,209000.0,8.9,8.9,8.86,8.89,209000.0
2006-07-21 14:15:00,8.88,8.89,8.87,8.89,107000.0,8.88,8.89,8.87,8.89,107000.0
2006-07-21 14:20:00,8.89,8.91,8.88,8.9,196000.0,8.89,8.91,8.88,8.9,196000.0
2006-07-21 14:25:00,8.9,8.93,8.9,8.93,134000.0,8.9,8.93,8.9,8.93,134000.0
2006-07-21 14:30:00,8.93,8.93,8.9,8.9,121000.0,8.93,8.93,8.9,8.9,121000.0
2006-07-21 14:35:00,8.9,8.93,8.9,8.92,176000.0,8.9,8.93,8.9,8.92,176000.0
2006-07-21 14:40:00,8.92,8.92,8.89,8.89,95000.0,8.92,8.92,8.89,8.89,95000.0
2006-07-21 14:45:00,8.89,8.91,8.88,8.89,231000.0,8.89,8.91,8.88,8.89,231000.0
2006-07-21 14:50:00,8.88,8.9,8.86,8.89,216000.0,8.88,8.9,8.86,8.89,216000.0
2006-07-21 14:55:00,8.9,8.9,8.86,8.86,140000.0,8.9,8.9,8.86,8.86,140000.0
2006-07-21 15:00:00,8.86,8.88,8.84,8.86,213000.0,8.86,8.88,8.84,8.86,213000.0
2006-07-21 15:05:00,8.86,8.88,8.83,8.85,211000.0,8.86,8.88,8.83,8.85,211000.0
2006-07-21 15:10:00,8.86,8.89,8.86,8.87,131000.0,8.86,8.89,8.86,8.87,131000.0
2006-07-21 15:15:00,8.87,8.89,8.86,8.86,161000.0,8.87,8.89,8.86,8.86,161000.0
2006-07-21 15:20:00,8.86,8.88,8.86,8.87,159000.0,8.86,8.88,8.86,8.87,159000.0
2006-07-21 15:25:00,8.87,8.9,8.87,8.89,159000.0,8.87,8.9,8.87,8.89,159000.0
2006-07-21 15:30:00,8.88,8.91,8.88,8.89,177000.0,8.88,8.91,8.88,8.89,177000.0
2006-07-21 15:35:00,8.9,8.91,8.9,8.9,210000.0,8.9,8.91,8.9,8.9,210000.0
2006-07-21 15:40:00,8.9,8.91,8.88,8.91,238000.0,8.9,8.91,8.88,8.91,238000.0
2006-07-21 15:45:00,8.91,8.92,8.88,8.91,334000.0,8.91,8.92,8.88,8.91,334000.0
2006-07-21 15:50:00,8.91,8.92,8.9,8.9,350000.0,8.91,8.92,8.9,8.9,350000.0
2006-07-21 15:55:00,8.9,8.91,8.86,8.87,765000.0,8.9,8.91,8.86,8.87,765000.0
2006-07-24 09:30:00,9.16,9.2,9.13,9.17,1004000.0,9.16,9.2,9.13,9.17,1004000.0
2006-07-24 09:35:00,9.17,9.22,9.03,9.04,1610000.0,9.17,9.22,9.03,9.04,1610000.0
2006-07-24 09:40:00,9.04,9.11,9.03,9.06,715000.0,9.04,9.11,9.03,9.06,715000.0
2006-07-24 09:45:00,9.06,9.06,8.98,8.99,826000.0,9.06,9.06,8.98,8.99,826000.0
2006-07-24 09:50:00,9.0,9.0,8.94,8.96,788000.0,9.0,9.0,8.94,8.96,788000.0
2006-07-24 09:55:00,8.97,9.03,8.95,9.0,514000.0,8.97,9.03,8.95,9.0,514000.0
2006-07-24 10:00:00,9.01,9.03,8.96,8.96,280000.0,9.01,9.03,8.96,8.96,280000.0
2006-07-24 10:05:00,8.96,8.99,8.95,8.99,149000.0,8.96,8.99,8.95,8.99,149000.0
2006-07-24 10:10:00,8.98,9.02,8.97,9.01,283000.0,8.98,9.02,8.97,9.01,283000.0
2006-07-24 10:15:00,9.0,9.07,8.99,9.04,488000.0,9.0,9.07,8.99,9.04,488000.0
2006-07-24 10:20:00,9.05,9.11,9.04,9.05,405000.0,9.05,9.11,9.04,9.05,405000.0
2006-07-24 10:25:00,9.05,9.08,9.03,9.03,247000.0,9.05,9.08,9.03,9.03,247000.0
2006-07-24 10:30:00,9.03,9.1,9.02,9.08,273000.0,9.03,9.1,9.02,9.08,273000.0
2006-07-24 10:35:00,9.08,9.08,9.01,9.03,176000.0,9.08,9.08,9.01,9.03,176000.0
2006-07-24 10:40:00,9.04,9.04,8.96,8.99,394000.0,9.04,9.04,8.96,8.99,394000.0
2006-07-24 10:45:00,8.98,9.02,8.98,9.02,126000.0,8.98,9.02,8.98,9.02,126000.0
2006-07-24 10:50:00,9.01,9.06,8.98,8.99,269000.0,9.01,9.06,8.98,8.99,269000.0
2006-07-24 10:55:00,8.99,9.02,8.98,9.01,241000.0,8.99,9.02,8.98,9.01,241000.0
2006-07-24 11:00:00,9.0,9.01,8.97,8.97,160000.0,9.0,9.01,8.97,8.97,160000.0
2006-07-24 11:05:00,8.97,9.01,8.97,8.98,69000.0,8.97,9.01,8.97,8.98,69000.0
2006-07-24 11:10:00,8.99,9.02,8.97,9.01,182000.0,8.99,9.02,8.97,9.01,182000.0
2006-07-24 11:15:00,9.02,9.02,9.0,9.0,121000.0,9.02,9.02,9.0,9.0,121000.0
2006-07-24 11:20:00,9.0,9.0,8.98,8.99,149000.0,9.0,9.0,8.98,8.99,149000.0
2006-07-24 11:25:00,8.99,8.99,8.96,8.98,285000.0,8.99,8.99,8.96,8.98,285000.0
2006-07-24 11:30:00,8.98,8.99,8.96,8.99,187000.0,8.98,8.99,8.96,8.99,187000.0
2006-07-24 11:35:00,8.97,9.0,8.97,8.99,136000.0,8.97,9.0,8.97,8.99,136000.0
2006-07-24 11:40:00,9.0,9.01,8.99,8.99,98000.0,9.0,9.01,8.99,8.99,98000.0
2006-07-24 11:45:00,9.0,9.04,9.0,9.02,238000.0,9.0,9.04,9.0,9.02,238000.0
2006-07-24 11:50:00,9.03,9.03,8.99,9.0,105000.0,9.03,9.03,8.99,9.0,105000.0
2006-07-24 11:55:00,9.0,9.0,8.96,8.96,186000.0,9.0,9.0,8.96,8.96,186000.0
2006-07-24 12:00:00,8.96,8.97,8.92,8.96,402000.0,8.96,8.97,8.92,8.96,402000.0
2006-07-24 12:05:00,8.95,8.97,8.91,8.93,286000.0,8.95,8.97,8.91,8.93,286000.0
2006-07-24 12:10:00,8.93,8.93,8.89,8.9,462000.0,8.93,8.93,8.89,8.9,462000.0
2006-07-24 12:15:00,8.9,8.93,8.84,8.86,580000.0,8.9,8.93,8.84,8.86,580000.0
2006-07-24 12:20:00,8.87,8.88,8.8,8.84,543000.0,8.87,8.88,8.8,8.84,543000.0
2006-07-24 12:25:00,8.84,8.85,8.81,8.85,310000.0,8.84,8.85,8.81,8.85,310000.0
2006-07-24 12:30:00,8.85,8.85,8.8,8.8,422000.0,8.85,8.85,8.8,8.8,422000.0
2006-07-24 12:35:00,8.8,8.83,8.76,8.8,746000.0,8.8,8.83,8.76,8.8,746000.0
2006-07-24 12:40:00,8.8,8.83,8.8,8.81,261000.0,8.8,8.83,8.8,8.81,261000.0
2006-07-24 12:45:00,8.81,8.83,8.8,8.83,215000.0,8.81,8.83,8.8,8.83,215000.0
2006-07-24 12:50:00,8.83,8.85,8.82,8.83,100000.0,8.83,8.85,8.82,8.83,100000.0
2006-07-24 12:55:00,8.83,8.88,8.83,8.84,202000.0,8.83,8.88,8.83,8.84,202000.0
2006-07-24 13:00:00,8.83,8.83,8.81,8.82,139000.0,8.83,8.83,8.81,8.82,139000.0
2006-07-24 13:05:00,8.82,8.83,8.81,8.83,133000.0,8.82,8.83,8.81,8.83,133000.0
2006-07-24 13:10:00,8.83,8.85,8.83,8.85,102000.0,8.83,8.85,8.83,8.85,102000.0
2006-07-24 13:15:00,8.84,8.84,8.81,8.82,104000.0,8.84,8.84,8.81,8.82,104000.0
2006-07-24 13:20:00,8.82,8.82,8.8,8.8,193000.0,8.82,8.82,8.8,8.8,193000.0
2006-07-24 13:25:00,8.81,8.81,8.77,8.79,340000.0,8.81,8.81,8.77,8.79,340000.0
2006-07-24 13:30:00,8.79,8.86,8.78,8.82,194000.0,8.79,8.86,8.78,8.82,194000.0
2006-07-24 13:35:00,8.83,8.87,8.78,8.79,259000.0,8.83,8.87,8.78,8.79,259000.0
2006-07-24 13:40:00,8.8,8.81,8.78,8.8,156000.0,8.8,8.81,8.78,8.8,156000.0
2006-07-24 13:45:00,8.8,8.81,8.75,8.77,305000.0,8.8,8.81,8.75,8.77,305000.0
2006-07-24 13:50:00,8.77,8.86,8.77,8.84,369000.0,8.77,8.86,8.77,8.84,369000.0
2006-07-24 13:55:00,8.84,8.86,8.81,8.82,222000.0,8.84,8.86,8.81,8.82,222000.0
2006-07-24 14:00:00,8.81,8.9,8.81,8.88,271000.0,8.81,8.9,8.81,8.88,271000.0
2006-07-24 14:05:00,8.89,8.93,8.86,8.9,342000.0,8.89,8.93,8.86,8.9,342000.0
2006-07-24 14:10:00,8.9,8.91,8.87,8.87,249000.0,8.9,8.91,8.87,8.87,249000.0
2006-07-24 14:15:00,8.88,8.89,8.88,8.89,58000.0,8.88,8.89,8.88,8.89,58000.0
2006-07-24 14:20:00,8.89,8.92,8.86,8.9,197000.0,8.89,8.92,8.86,8.9,197000.0
2006-07-24 14:25:00,8.9,8.95,8.9,8.94,244000.0,8.9,8.95,8.9,8.94,244000.0
2006-07-24 14:30:00,8.94,8.95,8.91,8.92,171000.0,8.94,8.95,8.91,8.92,171000.0
2006-07-24 14:35:00,8.92,8.94,8.9,8.92,211000.0,8.92,8.94,8.9,8.92,211000.0
2006-07-24 14:40:00,8.92,8.95,8.9,8.94,183000.0,8.92,8.95,8.9,8.94,183000.0
2006-07-24 14:45:00,8.94,8.94,8.9,8.91,76000.0,8.94,8.94,8.9,8.91,76000.0
2006-07-24 14:50:00,8.92,8.93,8.91,8.93,182000.0,8.92,8.93,8.91,8.93,182000.0
2006-07-24 14:55:00,8.93,8.93,8.91,8.92,92000.0,8.93,8.93,8.91,8.92,92000.0
2006-07-24 15:00:00,8.92,8.97,8.92,8.96,349000.0,8.92,8.97,8.92,8.96,349000.0
2006-07-24 15:05:00,8.96,8.98,8.95,8.98,170000.0,8.96,8.98,8.95,8.98,170000.0
2006-07-24 15:10:00,8.98,9.0,8.97,8.99,468000.0,8.98,9.0,8.97,8.99,468000.0
2006-07-24 15:15:00,8.98,8.99,8.96,8.96,192000.0,8.98,8.99,8.96,8.96,192000.0
2006-07-24 15:20:00,8.95,8.99,8.95,8.98,163000.0,8.95,8.99,8.95,8.98,163000.0
2006-07-24 15:25:00,8.99,8.99,8.96,8.98,177000.0,8.99,8.99,8.96,8.98,177000.0
2006-07-24 15:30:00,8.98,8.98,8.94,8.95,292000.0,8.98,8.98,8.94,8.95,292000.0
2006-07-24 15:35:00,8.95,8.95,8.93,8.95,456000.0,8.95,8.95,8.93,8.95,456000.0
2006-07-24 15:40:00,8.95,8.96,8.93,8.94,231000.0,8.95,8.96,8.93,8.94,231000.0
2006-07-24 15:45:00,8.94,8.97,8.94,8.97,367000.0,8.94,8.97,8.94,8.97,367000.0
2006-07-24 15:50:00,8.97,8.97,8.93,8.93,385000.0,8.97,8.97,8.93,8.93,385000.0
2006-07-24 15:55:00,8.93,8.96,8.93,8.95,719000.0,8.93,8.96,8.93,8.95,719000.0
2006-07-25 09:30:00,8.96,8.98,8.91,8.96,231000.0,8.96,8.98,8.91,8.96,231000.0
2006-07-25 09:35:00,8.96,8.97,8.87,8.89,405000.0,8.96,8.97,8.87,8.89,405000.0
2006-07-25 09:40:00,8.88,8.93,8.81,8.92,319000.0,8.88,8.93,8.81,8.92,319000.0
2006-07-25 09:45:00,8.92,9.02,8.92,8.97,507000.0,8.92,9.02,8.92,8.97,507000.0
2006-07-25 09:50:00,8.96,9.02,8.94,8.99,456000.0,8.96,9.02,8.94,8.99,456000.0
2006-07-25 09:55:00,8.99,9.07,8.96,9.04,501000.0,8.99,9.07,8.96,9.04,501000.0
2006-07-25 10:00:00,9.04,9.11,9.03,9.09,622000.0,9.04,9.11,9.03,9.09,622000.0
2006-07-25 10:05:00,9.09,9.15,9.05,9.1,583000.0,9.09,9.15,9.05,9.1,583000.0
2006-07-25 10:10:00,9.11,9.13,9.08,9.09,278000.0,9.11,9.13,9.08,9.09,278000.0
2006-07-25 10:15:00,9.08,9.08,8.96,8.99,640000.0,9.08,9.08,8.96,8.99,640000.0
2006-07-25 10:20:00,9.0,9.05,9.0,9.03,358000.0,9.0,9.05,9.0,9.03,358000.0
2006-07-25 10:25:00,9.02,9.03,9.0,9.0,147000.0,9.02,9.03,9.0,9.0,147000.0
2006-07-25 10:30:00,9.0,9.03,9.0,9.01,151000.0,9.0,9.03,9.0,9.01,151000.0
2006-07-25 10:35:00,9.01,9.03,8.98,9.01,418000.0,9.01,9.03,8.98,9.01,418000.0
2006-07-25 10:40:00,9.01,9.02,8.98,9.01,215000.0,9.01,9.02,8.98,9.01,215000.0
2006-07-25 10:45:00,9.02,9.04,8.98,9.0,215000.0,9.02,9.04,8.98,9.0,215000.0
2006-07-25 10:50:00,9.0,9.03,8.99,9.01,177000.0,9.0,9.03,8.99,9.01,177000.0
2006-07-25 10:55:00,9.01,9.03,9.0,9.0,114000.0,9.01,9.03,9.0,9.0,114000.0
2006-07-25 11:00:00,9.0,9.02,8.99,9.02,253000.0,9.0,9.02,8.99,9.02,253000.0
2006-07-25 11:05:00,9.02,9.03,9.01,9.03,255000.0,9.02,9.03,9.01,9.03,255000.0
2006-07-25 11:10:00,9.03,9.03,9.0,9.0,76000.0,9.03,9.03,9.0,9.0,76000.0
2006-07-25 11:15:00,9.0,9.02,8.99,9.01,166000.0,9.0,9.02,8.99,9.01,166000.0
2006-07-25 11:20:00,9.01,9.02,9.01,9.02,185000.0,9.01,9.02,9.01,9.02,185000.0
2006-07-25 11:25:00,9.01,9.05,9.01,9.02,317000.0,9.01,9.05,9.01,9.02,317000.0
2006-07-25 11:30:00,9.03,9.03,9.0,9.0,151000.0,9.03,9.03,9.0,9.0,151000.0
2006-07-25 11:35:00,9.0,9.01,8.96,8.97,320000.0,9.0,9.01,8.96,8.97,320000.0
2006-07-25 11:40:00,8.97,8.97,8.94,8.97,222000.0,8.97,8.97,8.94,8.97,222000.0
2006-07-25 11:45:00,8.97,8.99,8.95,8.97,158000.0,8.97,8.99,8.95,8.97,158000.0
2006-07-25 11:50:00,8.97,8.98,8.96,8.97,164000.0,8.97,8.98,8.96,8.97,164000.0
2006-07-25 11:55:00,8.97,8.99,8.96,8.97,181000.0,8.97,8.99,8.96,8.97,181000.0
2006-07-25 12:00:00,8.97,8.99,8.96,8.97,355000.0,8.97,8.99,8.96,8.97,355000.0
2006-07-25 12:05:00,8.96,9.0,8.95,8.99,221000.0,8.96,9.0,8.95,8.99,221000.0
2006-07-25 12:10:00,8.98,9.0,8.97,9.0,205000.0,8.98,9.0,8.97,9.0,205000.0
2006-07-25 12:15:00,9.0,9.0,8.98,8.99,128000.0,9.0,9.0,8.98,8.99,128000.0
2006-07-25 12:20:00,8.99,9.0,8.98,8.99,86000.0,8.99,9.0,8.98,8.99,86000.0
2006-07-25 12:25:00,8.99,9.0,8.99,9.0,94000.0,8.99,9.0,8.99,9.0,94000.0
2006-07-25 12:30:00,9.0,9.01,8.99,9.0,162000.0,9.0,9.01,8.99,9.0,162000.0
2006-07-25 12:35:00,9.0,9.01,8.99,9.01,77000.0,9.0,9.01,8.99,9.01,77000.0
2006-07-25 12:40:00,9.0,9.01,8.98,9.0,80000.0,9.0,9.01,8.98,9.0,80000.0
2006-07-25 12:45:00,8.99,9.0,8.98,8.99,68000.0,8.99,9.0,8.98,8.99,68000.0
2006-07-25 12:50:00,8.99,8.99,8.94,8.96,133000.0,8.99,8.99,8.94,8.96,133000.0
2006-07-25 12:55:00,8.97,8.98,8.96,8.97,49000.0,8.97,8.98,8.96,8.97,49000.0
2006-07-25 13:00:00,8.97,8.97,8.93,8.96,148000.0,8.97,8.97,8.93,8.96,148000.0
2006-07-25 13:05:00,8.96,8.97,8.94,8.94,50000.0,8.96,8.97,8.94,8.94,50000.0
2006-07-25 13:10:00,8.94,8.95,8.91,8.93,164000.0,8.94,8.95,8.91,8.93,164000.0
2006-07-25 13:15:00,8.93,8.99,8.93,8.99,90000.0,8.93,8.99,8.93,8.99,90000.0
2006-07-25 13:20:00,8.98,8.99,8.97,8.97,80000.0,8.98,8.99,8.97,8.97,80000.0
2006-07-25 13:25:00,8.97,9.0,8.97,9.0,92000.0,8.97,9.0,8.97,9.0,92000.0
2006-07-25 13:30:00,9.0,9.01,8.98,8.98,333000.0,9.0,9.01,8.98,8.98,333000.0
2006-07-25 13:35:00,8.98,9.0,8.97,8.99,131000.0,8.98,9.0,8.97,8.99,131000.0
2006-07-25 13:40:00,8.99,8.99,8.95,8.96,125000.0,8.99,8.99,8.95,8.96,125000.0
2006-07-25 13:45:00,8.96,8.97,8.96,8.97,24000.0,8.96,8.97,8.96,8.97,24000.0
2006-07-25 13:50:00,8.98,8.98,8.96,8.97,37000.0,8.98,8.98,8.96,8.97,37000.0
2006-07-25 13:55:00,8.97,9.0,8.97,8.99,286000.0,8.97,9.0,8.97,8.99,286000.0
2006-07-25 14:00:00,8.99,8.99,8.97,8.97,108000.0,8.99,8.99,8.97,8.97,108000.0
2006-07-25 14:05:00,8.96,8.97,8.95,8.97,68000.0,8.96,8.97,8.95,8.97,68000.0
2006-07-25 14:10:00,8.97,8.97,8.96,8.96,109000.0,8.97,8.97,8.96,8.96,109000.0
2006-07-25 14:15:00,8.96,8.97,8.94,8.96,177000.0,8.96,8.97,8.94,8.96,177000.0
2006-07-25 14:20:00,8.96,8.97,8.95,8.96,143000.0,8.96,8.97,8.95,8.96,143000.0
2006-07-25 14:25:00,8.96,8.96,8.93,8.95,129000.0,8.96,8.96,8.93,8.95,129000.0
2006-07-25 14:30:00,8.95,8.96,8.93,8.95,306000.0,8.95,8.96,8.93,8.95,306000.0
2006-07-25 14:35:00,8.94,8.95,8.91,8.93,170000.0,8.94,8.95,8.91,8.93,170000.0
2006-07-25 14:40:00,8.93,8.93,8.9,8.9,199000.0,8.93,8.93,8.9,8.9,199000.0
2006-07-25 14:45:00,8.9,8.95,8.9,8.94,291000.0,8.9,8.95,8.9,8.94,291000.0
2006-07-25 14:50:00,8.94,8.94,8.91,8.91,192000.0,8.94,8.94,8.91,8.91,192000.0
2006-07-25 14:55:00,8.91,8.93,8.91,8.91,198000.0,8.91,8.93,8.91,8.91,198000.0
2006-07-25 15:00:00,8.91,8.99,8.91,8.95,440000.0,8.91,8.99,8.91,8.95,440000.0
2006-07-25 15:05:00,8.95,8.97,8.94,8.97,152000.0,8.95,8.97,8.94,8.97,152000.0
2006-07-25 15:10:00,8.96,8.98,8.96,8.98,130000.0,8.96,8.98,8.96,8.98,130000.0
2006-07-25 15:15:00,8.98,9.01,8.98,8.99,771000.0,8.98,9.01,8.98,8.99,771000.0
2006-07-25 15:20:00,9.0,9.01,8.98,8.98,205000.0,9.0,9.01,8.98,8.98,205000.0
2006-07-25 15:25:00,8.98,8.99,8.97,8.98,121000.0,8.98,8.99,8.97,8.98,121000.0
2006-07-25 15:30:00,8.99,9.0,8.98,9.0,113000.0,8.99,9.0,8.98,9.0,113000.0
2006-07-25 15:35:00,9.0,9.01,8.98,9.0,305000.0,9.0,9.01,8.98,9.0,305000.0
2006-07-25 15:40:00,9.0,9.0,8.95,8.96,348000.0,9.0,9.0,8.95,8.96,348000.0
2006-07-25 15:45:00,8.96,8.97,8.95,8.97,261000.0,8.96,8.97,8.95,8.97,261000.0
2006-07-25 15:50:00,8.97,8.99,8.96,8.97,298000.0,8.97,8.99,8.96,8.97,298000.0
2006-07-25 15:55:00,8.97,9.0,8.95,8.95,476000.0,8.97,9.0,8.95,8.95,476000.0
2006-07-26 09:30:00,9.0,9.0,8.88,8.88,310000.0,9.0,9.0,8.88,8.88,310000.0
2006-07-26 09:35:00,8.89,8.91,8.81,8.81,862000.0,8.89,8.91,8.81,8.81,862000.0
2006-07-26 09:40:00,8.81,8.87,8.8,8.85,757000.0,8.81,8.87,8.8,8.85,757000.0
2006-07-26 09:45:00,8.85,8.85,8.8,8.8,557000.0,8.85,8.85,8.8,8.8,557000.0
2006-07-26 09:50:00,8.8,8.8,8.71,8.75,942000.0,8.8,8.8,8.71,8.75,942000.0
2006-07-26 09:55:00,8.72,8.75,8.66,8.71,1069000.0,8.72,8.75,8.66,8.71,1069000.0
2006-07-26 10:00:00,8.71,8.72,8.67,8.69,270000.0,8.71,8.72,8.67,8.69,270000.0
2006-07-26 10:05:00,8.69,8.72,8.67,8.67,391000.0,8.69,8.72,8.67,8.67,391000.0
2006-07-26 10:10:00,8.67,8.7,8.66,8.68,495000.0,8.67,8.7,8.66,8.68,495000.0
2006-07-26 10:15:00,8.69,8.7,8.57,8.6,900000.0,8.69,8.7,8.57,8.6,900000.0
2006-07-26 10:20:00,8.6,8.62,8.56,8.59,1139000.0,8.6,8.62,8.56,8.59,1139000.0
2006-07-26 10:25:00,8.59,8.67,8.58,8.66,640000.0,8.59,8.67,8.58,8.66,640000.0
2006-07-26 10:30:00,8.66,8.69,8.65,8.67,550000.0,8.66,8.69,8.65,8.67,550000.0
2006-07-26 10:35:00,8.68,8.69,8.63,8.63,273000.0,8.68,8.69,8.63,8.63,273000.0
2006-07-26 10:40:00,8.64,8.68,8.63,8.67,315000.0,8.64,8.68,8.63,8.67,315000.0
2006-07-26 10:45:00,8.67,8.67,8.63,8.64,205000.0,8.67,8.67,8.63,8.64,205000.0
2006-07-26 10:50:00,8.65,8.65,8.58,8.6,277000.0,8.65,8.65,8.58,8.6,277000.0
2006-07-26 10:55:00,8.6,8.64,8.59,8.63,282000.0,8.6,8.64,8.59,8.63,282000.0
2006-07-26 11:00:00,8.64,8.65,8.61,8.62,241000.0,8.64,8.65,8.61,8.62,241000.0
2006-07-26 11:05:00,8.62,8.68,8.6,8.65,237000.0,8.62,8.68,8.6,8.65,237000.0
2006-07-26 11:10:00,8.66,8.68,8.65,8.67,230000.0,8.66,8.68,8.65,8.67,230000.0
2006-07-26 11:15:00,8.66,8.7,8.66,8.69,278000.0,8.66,8.7,8.66,8.69,278000.0
2006-07-26 11:20:00,8.69,8.69,8.66,8.67,246000.0,8.69,8.69,8.66,8.67,246000.0
2006-07-26 11:25:00,8.68,8.68,8.62,8.65,172000.0,8.68,8.68,8.62,8.65,172000.0
2006-07-26 11:30:00,8.65,8.67,8.63,8.64,115000.0,8.65,8.67,8.63,8.64,115000.0
2006-07-26 11:35:00,8.64,8.65,8.62,8.63,210000.0,8.64,8.65,8.62,8.63,210000.0
2006-07-26 11:40:00,8.64,8.65,8.63,8.63,64000.0,8.64,8.65,8.63,8.63,64000.0
2006-07-26 11:45:00,8.63,8.67,8.62,8.67,223000.0,8.63,8.67,8.62,8.67,223000.0
2006-07-26 11:50:00,8.66,8.68,8.63,8.65,182000.0,8.66,8.68,8.63,8.65,182000.0
2006-07-26 11:55:00,8.65,8.67,8.65,8.67,54000.0,8.65,8.67,8.65,8.67,54000.0
2006-07-26 12:00:00,8.67,8.7,8.66,8.69,273000.0,8.67,8.7,8.66,8.69,273000.0
2006-07-26 12:05:00,8.69,8.75,8.68,8.74,776000.0,8.69,8.75,8.68,8.74,776000.0
2006-07-26 12:10:00,8.74,8.76,8.71,8.76,545000.0,8.74,8.76,8.71,8.76,545000.0
2006-07-26 12:15:00,8.76,8.83,8.75,8.78,930000.0,8.76,8.83,8.75,8.78,930000.0
2006-07-26 12:20:00,8.78,8.81,8.78,8.8,323000.0,8.78,8.81,8.78,8.8,323000.0
2006-07-26 12:25:00,8.8,8.8,8.77,8.77,284000.0,8.8,8.8,8.77,8.77,284000.0
2006-07-26 12:30:00,8.77,8.8,8.77,8.79,472000.0,8.77,8.8,8.77,8.79,472000.0
2006-07-26 12:35:00,8.79,8.84,8.79,8.8,446000.0,8.79,8.84,8.79,8.8,446000.0
2006-07-26 12:40:00,8.79,8.81,8.79,8.79,264000.0,8.79,8.81,8.79,8.79,264000.0
2006-07-26 12:45:00,8.78,8.8,8.78,8.79,339000.0,8.78,8.8,8.78,8.79,339000.0
2006-07-26 12:50:00,8.8,8.81,8.79,8.81,116000.0,8.8,8.81,8.79,8.81,116000.0
2006-07-26 12:55:00,8.81,8.82,8.81,8.82,277000.0,8.81,8.82,8.81,8.82,277000.0
2006-07-26 13:00:00,8.82,8.88,8.82,8.87,450000.0,8.82,8.88,8.82,8.87,450000.0
2006-07-26 13:05:00,8.86,9.09,8.86,9.0,1529000.0,8.86,9.09,8.86,9.0,1529000.0
2006-07-26 13:10:00,9.0,9.01,8.96,8.99,431000.0,9.0,9.01,8.96,8.99,431000.0
2006-07-26 13:15:00,8.99,9.07,8.97,8.99,451000.0,8.99,9.07,8.97,8.99,451000.0
2006-07-26 13:20:00,8.98,8.98,8.92,8.97,298000.0,8.98,8.98,8.92,8.97,298000.0
2006-07-26 13:25:00,8.96,8.96,8.9,8.93,279000.0,8.96,8.96,8.9,8.93,279000.0
2006-07-26 13:30:00,8.93,8.94,8.92,8.93,149000.0,8.93,8.94,8.92,8.93,149000.0
2006-07-26 13:35:00,8.93,9.0,8.92,9.0,303000.0,8.93,9.0,8.92,9.0,303000.0
2006-07-26 13:40:00,9.0,9.0,8.97,8.97,194000.0,9.0,9.0,8.97,8.97,194000.0
2006-07-26 13:45:00,8.96,9.0,8.93,8.97,237000.0,8.96,9.0,8.93,8.97,237000.0
2006-07-26 13:50:00,8.97,8.99,8.95,8.96,172000.0,8.97,8.99,8.95,8.96,172000.0
2006-07-26 13:55:00,8.96,9.0,8.94,8.98,220000.0,8.96,9.0,8.94,8.98,220000.0
2006-07-26 14:00:00,8.96,9.0,8.95,8.95,162000.0,8.96,9.0,8.95,8.95,162000.0
2006-07-26 14:05:00,8.95,8.99,8.94,8.99,347000.0,8.95,8.99,8.94,8.99,347000.0
2006-07-26 14:10:00,9.0,9.06,8.99,9.05,905000.0,9.0,9.06,8.99,9.05,905000.0
2006-07-26 14:15:00,9.06,9.07,9.02,9.03,526000.0,9.06,9.07,9.02,9.03,526000.0
2006-07-26 14:20:00,9.04,9.08,9.01,9.05,475000.0,9.04,9.08,9.01,9.05,475000.0
2006-07-26 14:25:00,9.04,9.1,9.03,9.1,564000.0,9.04,9.1,9.03,9.1,564000.0
2006-07-26 14:30:00,9.1,9.21,9.1,9.15,1765000.0,9.1,9.21,9.1,9.15,1765000.0
2006-07-26 14:35:00,9.15,9.17,9.11,9.11,548000.0,9.15,9.17,9.11,9.11,548000.0
2006-07-26 14:40:00,9.12,9.13,9.09,9.13,565000.0,9.12,9.13,9.09,9.13,565000.0
2006-07-26 14:45:00,9.13,9.13,9.05,9.09,665000.0,9.13,9.13,9.05,9.09,665000.0
2006-07-26 14:50:00,9.08,9.1,9.07,9.09,252000.0,9.08,9.1,9.07,9.09,252000.0
2006-07-26 14:55:00,9.09,9.1,9.03,9.04,379000.0,9.09,9.1,9.03,9.04,379000.0
2006-07-26 15:00:00,9.03,9.1,9.03,9.09,360000.0,9.03,9.1,9.03,9.09,360000.0
2006-07-26 15:05:00,9.09,9.15,9.09,9.14,485000.0,9.09,9.15,9.09,9.14,485000.0
2006-07-26 15:10:00,9.14,9.16,9.09,9.1,898000.0,9.14,9.16,9.09,9.1,898000.0
2006-07-26 15:15:00,9.1,9.16,9.1,9.15,515000.0,9.1,9.16,9.1,9.15,515000.0
2006-07-26 15:20:00,9.15,9.28,9.15,9.25,1720000.0,9.15,9.28,9.15,9.25,1720000.0
2006-07-26 15:25:00,9.26,9.3,9.25,9.28,1204000.0,9.26,9.3,9.25,9.28,1204000.0
2006-07-26 15:30:00,9.28,9.3,9.25,9.26,1017000.0,9.28,9.3,9.25,9.26,1017000.0
2006-07-26 15:35:00,9.26,9.28,9.22,9.28,840000.0,9.26,9.28,9.22,9.28,840000.0
2006-07-26 15:40:00,9.27,9.28,9.21,9.22,921000.0,9.27,9.28,9.21,9.22,921000.0
2006-07-26 15:45:00,9.22,9.28,9.22,9.27,842000.0,9.22,9.28,9.22,9.27,842000.0
2006-07-26 15:50:00,9.26,9.28,9.22,9.27,805000.0,9.26,9.28,9.22,9.27,805000.0
2006-07-26 15:55:00,9.26,9.27,9.15,9.19,1508000.0,9.26,9.27,9.15,9.19,1508000.0
2006-07-27 09:30:00,7.73,7.87,7.62,7.64,8468000.0,7.73,7.87,7.62,7.64,8468000.0
2006-07-27 09:35:00,7.65,7.77,7.65,7.67,3546000.0,7.65,7.77,7.65,7.67,3546000.0
2006-07-27 09:40:00,7.67,7.74,7.6,7.63,3000000.0,7.67,7.74,7.6,7.63,3000000.0
2006-07-27 09:45:00,7.63,7.66,7.52,7.53,4364000.0,7.63,7.66,7.52,7.53,4364000.0
2006-07-27 09:50:00,7.53,7.58,7.5,7.56,2698000.0,7.53,7.58,7.5,7.56,2698000.0
2006-07-27 09:55:00,7.56,7.62,7.5,7.59,4151000.0,7.56,7.62,7.5,7.59,4151000.0
2006-07-27 10:00:00,7.59,7.64,7.56,7.58,3263000.0,7.59,7.64,7.56,7.58,3263000.0
2006-07-27 10:05:00,7.58,7.59,7.52,7.53,2205000.0,7.58,7.59,7.52,7.53,2205000.0
2006-07-27 10:10:00,7.54,7.54,7.42,7.45,3613000.0,7.54,7.54,7.42,7.45,3613000.0
2006-07-27 10:15:00,7.46,7.48,7.41,7.47,2199000.0,7.46,7.48,7.41,7.47,2199000.0
2006-07-27 10:20:00,7.47,7.48,7.41,7.46,1089000.0,7.47,7.48,7.41,7.46,1089000.0
2006-07-27 10:25:00,7.46,7.48,7.4,7.4,1759000.0,7.46,7.48,7.4,7.4,1759000.0
2006-07-27 10:30:00,7.4,7.42,7.35,7.36,2184000.0,7.4,7.42,7.35,7.36,2184000.0
2006-07-27 10:35:00,7.36,7.4,7.35,7.37,1451000.0,7.36,7.4,7.35,7.37,1451000.0
2006-07-27 10:40:00,7.37,7.44,7.33,7.42,2406000.0,7.37,7.44,7.33,7.42,2406000.0
2006-07-27 10:45:00,7.42,7.45,7.38,7.38,1519000.0,7.42,7.45,7.38,7.38,1519000.0
2006-07-27 10:50:00,7.38,7.42,7.38,7.42,1097000.0,7.38,7.42,7.38,7.42,1097000.0
2006-07-27 10:55:00,7.41,7.43,7.37,7.42,1178000.0,7.41,7.43,7.37,7.42,1178000.0
2006-07-27 11:00:00,7.42,7.46,7.41,7.45,1253000.0,7.42,7.46,7.41,7.45,1253000.0
2006-07-27 11:05:00,7.45,7.5,7.45,7.47,1894000.0,7.45,7.5,7.45,7.47,1894000.0
2006-07-27 11:10:00,7.47,7.53,7.45,7.52,1339000.0,7.47,7.53,7.45,7.52,1339000.0
2006-07-27 11:15:00,7.52,7.54,7.49,7.51,1308000.0,7.52,7.54,7.49,7.51,1308000.0
2006-07-27 11:20:00,7.51,7.56,7.51,7.52,1131000.0,7.51,7.56,7.51,7.52,1131000.0
2006-07-27 11:25:00,7.52,7.54,7.49,7.51,1060000.0,7.52,7.54,7.49,7.51,1060000.0
2006-07-27 11:30:00,7.51,7.53,7.5,7.51,750000.0,7.51,7.53,7.5,7.51,750000.0
2006-07-27 11:35:00,7.51,7.53,7.5,7.52,593000.0,7.51,7.53,7.5,7.52,593000.0
2006-07-27 11:40:00,7.52,7.53,7.46,7.47,849000.0,7.52,7.53,7.46,7.47,849000.0
2006-07-27 11:45:00,7.47,7.49,7.44,7.49,622000.0,7.47,7.49,7.44,7.49,622000.0
2006-07-27 11:50:00,7.48,7.49,7.45,7.45,464000.0,7.48,7.49,7.45,7.45,464000.0
2006-07-27 11:55:00,7.45,7.5,7.44,7.47,473000.0,7.45,7.5,7.44,7.47,473000.0
2006-07-27 12:00:00,7.47,7.5,7.45,7.49,519000.0,7.47,7.5,7.45,7.49,519000.0
2006-07-27 12:05:00,7.49,7.5,7.47,7.49,636000.0,7.49,7.5,7.47,7.49,636000.0
2006-07-27 12:10:00,7.49,7.52,7.47,7.5,456000.0,7.49,7.52,7.47,7.5,456000.0
2006-07-27 12:15:00,7.5,7.51,7.48,7.49,513000.0,7.5,7.51,7.48,7.49,513000.0
2006-07-27 12:20:00,7.49,7.5,7.47,7.5,575000.0,7.49,7.5,7.47,7.5,575000.0
2006-07-27 12:25:00,7.5,7.51,7.49,7.49,345000.0,7.5,7.51,7.49,7.49,345000.0
2006-07-27 12:30:00,7.48,7.5,7.48,7.5,289000.0,7.48,7.5,7.48,7.5,289000.0
2006-07-27 12:35:00,7.5,7.51,7.5,7.5,219000.0,7.5,7.51,7.5,7.5,219000.0
2006-07-27 12:40:00,7.5,7.52,7.5,7.5,638000.0,7.5,7.52,7.5,7.5,638000.0
2006-07-27 12:45:00,7.5,7.51,7.5,7.51,163000.0,7.5,7.51,7.5,7.51,163000.0
2006-07-27 12:50:00,7.51,7.51,7.5,7.51,385000.0,7.51,7.51,7.5,7.51,385000.0
2006-07-27 12:55:00,7.5,7.51,7.5,7.51,226000.0,7.5,7.51,7.5,7.51,226000.0
2006-07-27 13:00:00,7.51,7.53,7.5,7.51,376000.0,7.51,7.53,7.5,7.51,376000.0
2006-07-27 13:05:00,7.5,7.5,7.44,7.46,1137000.0,7.5,7.5,7.44,7.46,1137000.0
2006-07-27 13:10:00,7.46,7.46,7.43,7.45,647000.0,7.46,7.46,7.43,7.45,647000.0
2006-07-27 13:15:00,7.45,7.49,7.45,7.48,534000.0,7.45,7.49,7.45,7.48,534000.0
2006-07-27 13:20:00,7.49,7.49,7.45,7.46,372000.0,7.49,7.49,7.45,7.46,372000.0
2006-07-27 13:25:00,7.46,7.48,7.45,7.46,614000.0,7.46,7.48,7.45,7.46,614000.0
2006-07-27 13:30:00,7.45,7.45,7.4,7.42,710000.0,7.45,7.45,7.4,7.42,710000.0
2006-07-27 13:35:00,7.43,7.45,7.41,7.42,482000.0,7.43,7.45,7.41,7.42,482000.0
2006-07-27 13:40:00,7.42,7.44,7.41,7.43,441000.0,7.42,7.44,7.41,7.43,441000.0
2006-07-27 13:45:00,7.43,7.43,7.41,7.41,306000.0,7.43,7.43,7.41,7.41,306000.0
2006-07-27 13:50:00,7.41,7.41,7.35,7.37,831000.0,7.41,7.41,7.35,7.37,831000.0
2006-07-27 13:55:00,7.38,7.42,7.37,7.4,774000.0,7.38,7.42,7.37,7.4,774000.0
2006-07-27 14:00:00,7.4,7.44,7.4,7.43,561000.0,7.4,7.44,7.4,7.43,561000.0
2006-07-27 14:05:00,7.43,7.45,7.42,7.45,558000.0,7.43,7.45,7.42,7.45,558000.0
2006-07-27 14:10:00,7.44,7.46,7.41,7.42,336000.0,7.44,7.46,7.41,7.42,336000.0
2006-07-27 14:15:00,7.41,7.41,7.39,7.4,294000.0,7.41,7.41,7.39,7.4,294000.0
2006-07-27 14:20:00,7.4,7.43,7.38,7.43,382000.0,7.4,7.43,7.38,7.43,382000.0
2006-07-27 14:25:00,7.43,7.44,7.42,7.44,370000.0,7.43,7.44,7.42,7.44,370000.0
2006-07-27 14:30:00,7.44,7.44,7.43,7.43,370000.0,7.44,7.44,7.43,7.43,370000.0
2006-07-27 14:35:00,7.43,7.44,7.41,7.43,292000.0,7.43,7.44,7.41,7.43,292000.0
2006-07-27 14:40:00,7.43,7.44,7.43,7.44,308000.0,7.43,7.44,7.43,7.44,308000.0
2006-07-27 14:45:00,7.44,7.44,7.41,7.41,440000.0,7.44,7.44,7.41,7.41,440000.0
2006-07-27 14:50:00,7.41,7.41,7.37,7.4,729000.0,7.41,7.41,7.37,7.4,729000.0
2006-07-27 14:55:00,7.39,7.44,7.39,7.42,304000.0,7.39,7.44,7.39,7.42,304000.0
2006-07-27 15:00:00,7.42,7.43,7.4,7.41,503000.0,7.42,7.43,7.4,7.41,503000.0
2006-07-27 15:05:00,7.4,7.41,7.36,7.38,645000.0,7.4,7.41,7.36,7.38,645000.0
2006-07-27 15:10:00,7.38,7.38,7.35,7.37,1115000.0,7.38,7.38,7.35,7.37,1115000.0
2006-07-27 15:15:00,7.37,7.37,7.3,7.31,1830000.0,7.37,7.37,7.3,7.31,1830000.0
2006-07-27 15:20:00,7.31,7.34,7.3,7.33,1485000.0,7.31,7.34,7.3,7.33,1485000.0
2006-07-27 15:25:00,7.32,7.33,7.27,7.3,1720000.0,7.32,7.33,7.27,7.3,1720000.0
2006-07-27 15:30:00,7.3,7.33,7.27,7.31,1178000.0,7.3,7.33,7.27,7.31,1178000.0
2006-07-27 15:35:00,7.31,7.33,7.3,7.31,651000.0,7.31,7.33,7.3,7.31,651000.0
2006-07-27 15:40:00,7.3,7.33,7.28,7.32,651000.0,7.3,7.33,7.28,7.32,651000.0
2006-07-27 15:45:00,7.32,7.32,7.26,7.29,1002000.0,7.32,7.32,7.26,7.29,1002000.0
2006-07-27 15:50:00,7.29,7.33,7.29,7.29,947000.0,7.29,7.33,7.29,7.29,947000.0
2006-07-27 15:55:00,7.29,7.31,7.28,7.29,1197000.0,7.29,7.31,7.28,7.29,1197000.0
2006-07-28 09:30:00,7.14,7.31,7.13,7.24,1308000.0,7.14,7.31,7.13,7.24,1308000.0
2006-07-28 09:35:00,7.23,7.24,7.09,7.15,1080000.0,7.23,7.24,7.09,7.15,1080000.0
2006-07-28 09:40:00,7.15,7.2,7.09,7.12,916000.0,7.15,7.2,7.09,7.12,916000.0
2006-07-28 09:45:00,7.12,7.14,7.03,7.07,1750000.0,7.12,7.14,7.03,7.07,1750000.0
2006-07-28 09:50:00,7.06,7.11,7.04,7.08,920000.0,7.06,7.11,7.04,7.08,920000.0
2006-07-28 09:55:00,7.08,7.15,7.07,7.13,1053000.0,7.08,7.15,7.07,7.13,1053000.0
2006-07-28 10:00:00,7.13,7.2,7.12,7.17,1046000.0,7.13,7.2,7.12,7.17,1046000.0
2006-07-28 10:05:00,7.17,7.3,7.17,7.2,1245000.0,7.17,7.3,7.17,7.2,1245000.0
2006-07-28 10:10:00,7.19,7.21,7.14,7.15,641000.0,7.19,7.21,7.14,7.15,641000.0
2006-07-28 10:15:00,7.15,7.21,7.15,7.2,404000.0,7.15,7.21,7.15,7.2,404000.0
2006-07-28 10:20:00,7.2,7.22,7.15,7.18,523000.0,7.2,7.22,7.15,7.18,523000.0
2006-07-28 10:25:00,7.18,7.19,7.15,7.19,356000.0,7.18,7.19,7.15,7.19,356000.0
2006-07-28 10:30:00,7.19,7.24,7.17,7.22,715000.0,7.19,7.24,7.17,7.22,715000.0
2006-07-28 10:35:00,7.22,7.23,7.15,7.16,443000.0,7.22,7.23,7.15,7.16,443000.0
2006-07-28 10:40:00,7.16,7.17,7.11,7.15,581000.0,7.16,7.17,7.11,7.15,581000.0
2006-07-28 10:45:00,7.15,7.17,7.11,7.12,255000.0,7.15,7.17,7.11,7.12,255000.0
2006-07-28 10:50:00,7.12,7.15,7.11,7.12,293000.0,7.12,7.15,7.11,7.12,293000.0
2006-07-28 10:55:00,7.12,7.14,7.07,7.1,488000.0,7.12,7.14,7.07,7.1,488000.0
2006-07-28 11:00:00,7.1,7.19,7.09,7.19,334000.0,7.1,7.19,7.09,7.19,334000.0
2006-07-28 11:05:00,7.19,7.22,7.17,7.19,751000.0,7.19,7.22,7.17,7.19,751000.0
2006-07-28 11:10:00,7.2,7.21,7.18,7.19,299000.0,7.2,7.21,7.18,7.19,299000.0
2006-07-28 11:15:00,7.18,7.21,7.15,7.18,399000.0,7.18,7.21,7.15,7.18,399000.0
2006-07-28 11:20:00,7.17,7.19,7.12,7.15,290000.0,7.17,7.19,7.12,7.15,290000.0
2006-07-28 11:25:00,7.15,7.19,7.14,7.16,197000.0,7.15,7.19,7.14,7.16,197000.0
2006-07-28 11:30:00,7.15,7.2,7.15,7.2,269000.0,7.15,7.2,7.15,7.2,269000.0
2006-07-28 11:35:00,7.2,7.2,7.18,7.18,170000.0,7.2,7.2,7.18,7.18,170000.0
2006-07-28 11:40:00,7.17,7.19,7.16,7.19,73000.0,7.17,7.19,7.16,7.19,73000.0
2006-07-28 11:45:00,7.19,7.2,7.15,7.15,153000.0,7.19,7.2,7.15,7.15,153000.0
2006-07-28 11:50:00,7.15,7.18,7.15,7.17,176000.0,7.15,7.18,7.15,7.17,176000.0
2006-07-28 11:55:00,7.17,7.18,7.15,7.16,103000.0,7.17,7.18,7.15,7.16,103000.0
2006-07-28 12:00:00,7.15,7.15,7.12,7.13,260000.0,7.15,7.15,7.12,7.13,260000.0
2006-07-28 12:05:00,7.13,7.15,7.13,7.15,141000.0,7.13,7.15,7.13,7.15,141000.0
2006-07-28 12:10:00,7.15,7.17,7.14,7.15,91000.0,7.15,7.17,7.14,7.15,91000.0
2006-07-28 12:15:00,7.17,7.17,7.16,7.17,57000.0,7.17,7.17,7.16,7.17,57000.0
2006-07-28 12:20:00,7.17,7.17,7.14,7.14,107000.0,7.17,7.17,7.14,7.14,107000.0
2006-07-28 12:25:00,7.14,7.15,7.13,7.14,100000.0,7.14,7.15,7.13,7.14,100000.0
2006-07-28 12:30:00,7.15,7.15,7.13,7.14,42000.0,7.15,7.15,7.13,7.14,42000.0
2006-07-28 12:35:00,7.14,7.15,7.13,7.14,194000.0,7.14,7.15,7.13,7.14,194000.0
2006-07-28 12:40:00,7.14,7.16,7.14,7.15,132000.0,7.14,7.16,7.14,7.15,132000.0
2006-07-28 12:45:00,7.15,7.16,7.14,7.15,72000.0,7.15,7.16,7.14,7.15,72000.0
2006-07-28 12:50:00,7.16,7.16,7.15,7.15,79000.0,7.16,7.16,7.15,7.15,79000.0
2006-07-28 12:55:00,7.15,7.18,7.15,7.16,147000.0,7.15,7.18,7.15,7.16,147000.0
2006-07-28 13:00:00,7.16,7.19,7.16,7.18,296000.0,7.16,7.19,7.16,7.18,296000.0
2006-07-28 13:05:00,7.18,7.2,7.17,7.19,175000.0,7.18,7.2,7.17,7.19,175000.0
2006-07-28 13:10:00,7.19,7.19,7.17,7.18,226000.0,7.19,7.19,7.17,7.18,226000.0
2006-07-28 13:15:00,7.18,7.19,7.15,7.16,111000.0,7.18,7.19,7.15,7.16,111000.0
2006-07-28 13:20:00,7.17,7.19,7.16,7.18,120000.0,7.17,7.19,7.16,7.18,120000.0
2006-07-28 13:25:00,7.18,7.19,7.18,7.18,84000.0,7.18,7.19,7.18,7.18,84000.0
2006-07-28 13:30:00,7.18,7.18,7.17,7.18,38000.0,7.18,7.18,7.17,7.18,38000.0
2006-07-28 13:35:00,7.18,7.18,7.18,7.18,72000.0,7.18,7.18,7.18,7.18,72000.0
2006-07-28 13:40:00,7.18,7.18,7.15,7.18,99000.0,7.18,7.18,7.15,7.18,99000.0
2006-07-28 13:45:00,7.18,7.19,7.17,7.19,113000.0,7.18,7.19,7.17,7.19,113000.0
2006-07-28 13:50:00,7.19,7.2,7.18,7.2,151000.0,7.19,7.2,7.18,7.2,151000.0
2006-07-28 13:55:00,7.2,7.22,7.19,7.2,246000.0,7.2,7.22,7.19,7.2,246000.0
2006-07-28 14:00:00,7.2,7.27,7.2,7.25,333000.0,7.2,7.27,7.2,7.25,333000.0
2006-07-28 14:05:00,7.26,7.29,7.23,7.29,305000.0,7.26,7.29,7.23,7.29,305000.0
2006-07-28 14:10:00,7.29,7.35,7.28,7.34,1093000.0,7.29,7.35,7.28,7.34,1093000.0
2006-07-28 14:15:00,7.34,7.34,7.3,7.31,476000.0,7.34,7.34,7.3,7.31,476000.0
2006-07-28 14:20:00,7.31,7.36,7.31,7.33,875000.0,7.31,7.36,7.31,7.33,875000.0
2006-07-28 14:25:00,7.33,7.33,7.31,7.33,239000.0,7.33,7.33,7.31,7.33,239000.0
2006-07-28 14:30:00,7.33,7.35,7.31,7.31,581000.0,7.33,7.35,7.31,7.31,581000.0
2006-07-28 14:35:00,7.31,7.32,7.28,7.31,365000.0,7.31,7.32,7.28,7.31,365000.0
2006-07-28 14:40:00,7.31,7.31,7.29,7.3,149000.0,7.31,7.31,7.29,7.3,149000.0
2006-07-28 14:45:00,7.3,7.3,7.28,7.29,154000.0,7.3,7.3,7.28,7.29,154000.0
2006-07-28 14:50:00,7.28,7.3,7.28,7.29,136000.0,7.28,7.3,7.28,7.29,136000.0
2006-07-28 14:55:00,7.29,7.31,7.25,7.27,500000.0,7.29,7.31,7.25,7.27,500000.0
2006-07-28 15:00:00,7.27,7.29,7.27,7.29,138000.0,7.27,7.29,7.27,7.29,138000.0
2006-07-28 15:05:00,7.27,7.29,7.26,7.27,199000.0,7.27,7.29,7.26,7.27,199000.0
2006-07-28 15:10:00,7.27,7.29,7.26,7.27,106000.0,7.27,7.29,7.26,7.27,106000.0
2006-07-28 15:15:00,7.27,7.31,7.26,7.3,356000.0,7.27,7.31,7.26,7.3,356000.0
2006-07-28 15:20:00,7.31,7.33,7.3,7.31,323000.0,7.31,7.33,7.3,7.31,323000.0
2006-07-28 15:25:00,7.31,7.31,7.27,7.27,173000.0,7.31,7.31,7.27,7.27,173000.0
2006-07-28 15:30:00,7.27,7.29,7.27,7.28,145000.0,7.27,7.29,7.27,7.28,145000.0
2006-07-28 15:35:00,7.28,7.28,7.27,7.27,227000.0,7.28,7.28,7.27,7.27,227000.0
2006-07-28 15:40:00,7.27,7.27,7.21,7.25,545000.0,7.27,7.27,7.21,7.25,545000.0
2006-07-28 15:45:00,7.26,7.28,7.23,7.23,304000.0,7.26,7.28,7.23,7.23,304000.0
2006-07-28 15:50:00,7.24,7.27,7.23,7.26,564000.0,7.24,7.27,7.23,7.26,564000.0
2006-07-28 15:55:00,7.27,7.27,7.24,7.26,770000.0,7.27,7.27,7.24,7.26,770000.0
2006-07-31 09:30:00,7.3,7.38,7.22,7.35,847000.0,7.3,7.38,7.22,7.35,847000.0
2006-07-31 09:35:00,7.35,7.43,7.35,7.4,1414000.0,7.35,7.43,7.35,7.4,1414000.0
2006-07-31 09:40:00,7.4,7.43,7.38,7.39,1055000.0,7.4,7.43,7.38,7.39,1055000.0
2006-07-31 09:45:00,7.39,7.4,7.35,7.38,402000.0,7.39,7.4,7.35,7.38,402000.0
2006-07-31 09:50:00,7.37,7.44,7.37,7.43,569000.0,7.37,7.44,7.37,7.43,569000.0
2006-07-31 09:55:00,7.42,7.43,7.37,7.41,649000.0,7.42,7.43,7.37,7.41,649000.0
2006-07-31 10:00:00,7.41,7.42,7.38,7.39,562000.0,7.41,7.42,7.38,7.39,562000.0
2006-07-31 10:05:00,7.4,7.42,7.39,7.4,390000.0,7.4,7.42,7.39,7.4,390000.0
2006-07-31 10:10:00,7.4,7.41,7.37,7.38,341000.0,7.4,7.41,7.37,7.38,341000.0
2006-07-31 10:15:00,7.38,7.39,7.36,7.38,215000.0,7.38,7.39,7.36,7.38,215000.0
2006-07-31 10:20:00,7.38,7.39,7.37,7.37,275000.0,7.38,7.39,7.37,7.37,275000.0
2006-07-31 10:25:00,7.38,7.41,7.37,7.4,328000.0,7.38,7.41,7.37,7.4,328000.0
2006-07-31 10:30:00,7.4,7.41,7.35,7.35,458000.0,7.4,7.41,7.35,7.35,458000.0
2006-07-31 10:35:00,7.35,7.36,7.33,7.34,402000.0,7.35,7.36,7.33,7.34,402000.0
2006-07-31 10:40:00,7.34,7.35,7.33,7.34,326000.0,7.34,7.35,7.33,7.34,326000.0
2006-07-31 10:45:00,7.33,7.35,7.33,7.35,78000.0,7.33,7.35,7.33,7.35,78000.0
2006-07-31 10:50:00,7.35,7.36,7.33,7.35,174000.0,7.35,7.36,7.33,7.35,174000.0
2006-07-31 10:55:00,7.35,7.37,7.33,7.35,185000.0,7.35,7.37,7.33,7.35,185000.0
2006-07-31 11:00:00,7.35,7.35,7.33,7.33,152000.0,7.35,7.35,7.33,7.33,152000.0
2006-07-31 11:05:00,7.33,7.35,7.32,7.35,140000.0,7.33,7.35,7.32,7.35,140000.0
2006-07-31 11:10:00,7.34,7.34,7.29,7.3,301000.0,7.34,7.34,7.29,7.3,301000.0
2006-07-31 11:15:00,7.3,7.31,7.29,7.29,133000.0,7.3,7.31,7.29,7.29,133000.0
2006-07-31 11:20:00,7.3,7.3,7.28,7.3,204000.0,7.3,7.3,7.28,7.3,204000.0
2006-07-31 11:25:00,7.29,7.31,7.28,7.28,168000.0,7.29,7.31,7.28,7.28,168000.0
2006-07-31 11:30:00,7.28,7.3,7.28,7.29,64000.0,7.28,7.3,7.28,7.29,64000.0
2006-07-31 11:35:00,7.3,7.3,7.29,7.3,210000.0,7.3,7.3,7.29,7.3,210000.0
2006-07-31 11:40:00,7.29,7.32,7.29,7.32,123000.0,7.29,7.32,7.29,7.32,123000.0
2006-07-31 11:45:00,7.31,7.33,7.31,7.32,35000.0,7.31,7.33,7.31,7.32,35000.0
2006-07-31 11:50:00,7.33,7.33,7.32,7.32,131000.0,7.33,7.33,7.32,7.32,131000.0
2006-07-31 11:55:00,7.33,7.33,7.31,7.31,133000.0,7.33,7.33,7.31,7.31,133000.0
2006-07-31 12:00:00,7.3,7.33,7.3,7.3,326000.0,7.3,7.33,7.3,7.3,326000.0
2006-07-31 12:05:00,7.3,7.32,7.29,7.31,179000.0,7.3,7.32,7.29,7.31,179000.0
2006-07-31 12:10:00,7.3,7.32,7.3,7.32,136000.0,7.3,7.32,7.3,7.32,136000.0
2006-07-31 12:15:00,7.32,7.32,7.3,7.31,236000.0,7.32,7.32,7.3,7.31,236000.0
2006-07-31 12:20:00,7.31,7.32,7.3,7.3,70000.0,7.31,7.32,7.3,7.3,70000.0
2006-07-31 12:25:00,7.3,7.31,7.3,7.31,81000.0,7.3,7.31,7.3,7.31,81000.0
2006-07-31 12:30:00,7.31,7.31,7.3,7.31,104000.0,7.31,7.31,7.3,7.31,104000.0
2006-07-31 12:35:00,7.31,7.31,7.29,7.3,296000.0,7.31,7.31,7.29,7.3,296000.0
2006-07-31 12:40:00,7.3,7.31,7.29,7.31,120000.0,7.3,7.31,7.29,7.31,120000.0
2006-07-31 12:45:00,7.3,7.31,7.29,7.31,56000.0,7.3,7.31,7.29,7.31,56000.0
2006-07-31 12:50:00,7.3,7.3,7.28,7.28,85000.0,7.3,7.3,7.28,7.28,85000.0
2006-07-31 12:55:00,7.28,7.28,7.25,7.25,98000.0,7.28,7.28,7.25,7.25,98000.0
2006-07-31 13:00:00,7.25,7.27,7.25,7.26,124000.0,7.25,7.27,7.25,7.26,124000.0
2006-07-31 13:05:00,7.26,7.27,7.26,7.27,67000.0,7.26,7.27,7.26,7.27,67000.0
2006-07-31 13:10:00,7.26,7.27,7.21,7.21,467000.0,7.26,7.27,7.21,7.21,467000.0
2006-07-31 13:15:00,7.21,7.23,7.21,7.21,251000.0,7.21,7.23,7.21,7.21,251000.0
2006-07-31 13:20:00,7.21,7.22,7.18,7.2,347000.0,7.21,7.22,7.18,7.2,347000.0
2006-07-31 13:25:00,7.2,7.22,7.2,7.21,106000.0,7.2,7.22,7.2,7.21,106000.0
2006-07-31 13:30:00,7.21,7.22,7.21,7.21,77000.0,7.21,7.22,7.21,7.21,77000.0
2006-07-31 13:35:00,7.21,7.23,7.21,7.21,297000.0,7.21,7.23,7.21,7.21,297000.0
2006-07-31 13:40:00,7.22,7.23,7.21,7.22,81000.0,7.22,7.23,7.21,7.22,81000.0
2006-07-31 13:45:00,7.22,7.23,7.22,7.22,148000.0,7.22,7.23,7.22,7.22,148000.0
2006-07-31 13:50:00,7.23,7.23,7.22,7.22,107000.0,7.23,7.23,7.22,7.22,107000.0
2006-07-31 13:55:00,7.22,7.22,7.21,7.22,57000.0,7.22,7.22,7.21,7.22,57000.0
2006-07-31 14:00:00,7.22,7.22,7.2,7.21,131000.0,7.22,7.22,7.2,7.21,131000.0
2006-07-31 14:05:00,7.2,7.21,7.18,7.21,53000.0,7.2,7.21,7.18,7.21,53000.0
2006-07-31 14:10:00,7.2,7.2,7.19,7.19,53000.0,7.2,7.2,7.19,7.19,53000.0
2006-07-31 14:15:00,7.19,7.19,7.17,7.17,206000.0,7.19,7.19,7.17,7.17,206000.0
2006-07-31 14:20:00,7.17,7.18,7.16,7.17,127000.0,7.17,7.18,7.16,7.17,127000.0
2006-07-31 14:25:00,7.18,7.2,7.18,7.2,197000.0,7.18,7.2,7.18,7.2,197000.0
2006-07-31 14:30:00,7.2,7.2,7.18,7.18,69000.0,7.2,7.2,7.18,7.18,69000.0
2006-07-31 14:35:00,7.18,7.18,7.16,7.17,121000.0,7.18,7.18,7.16,7.17,121000.0
2006-07-31 14:40:00,7.17,7.17,7.15,7.16,73000.0,7.17,7.17,7.15,7.16,73000.0
2006-07-31 14:45:00,7.16,7.18,7.16,7.18,108000.0,7.16,7.18,7.16,7.18,108000.0
2006-07-31 14:50:00,7.18,7.2,7.17,7.17,146000.0,7.18,7.2,7.17,7.17,146000.0
2006-07-31 14:55:00,7.17,7.18,7.16,7.18,111000.0,7.17,7.18,7.16,7.18,111000.0
2006-07-31 15:00:00,7.18,7.18,7.17,7.17,99000.0,7.18,7.18,7.17,7.17,99000.0
2006-07-31 15:05:00,7.17,7.18,7.17,7.17,107000.0,7.17,7.18,7.17,7.17,107000.0
2006-07-31 15:10:00,7.17,7.18,7.17,7.17,99000.0,7.17,7.18,7.17,7.17,99000.0
2006-07-31 15:15:00,7.17,7.19,7.17,7.18,203000.0,7.17,7.19,7.17,7.18,203000.0
2006-07-31 15:20:00,7.18,7.2,7.16,7.17,221000.0,7.18,7.2,7.16,7.17,221000.0
2006-07-31 15:25:00,7.17,7.18,7.16,7.17,214000.0,7.17,7.18,7.16,7.17,214000.0
2006-07-31 15:30:00,7.17,7.18,7.17,7.17,160000.0,7.17,7.18,7.17,7.17,160000.0
2006-07-31 15:35:00,7.17,7.18,7.17,7.17,257000.0,7.17,7.18,7.17,7.17,257000.0
2006-07-31 15:40:00,7.17,7.18,7.13,7.15,669000.0,7.17,7.18,7.13,7.15,669000.0
2006-07-31 15:45:00,7.15,7.17,7.14,7.16,408000.0,7.15,7.17,7.14,7.16,408000.0
2006-07-31 15:50:00,7.16,7.2,7.16,7.18,304000.0,7.16,7.2,7.16,7.18,304000.0
2006-07-31 15:55:00,7.18,7.19,7.15,7.19,538000.0,7.18,7.19,7.15,7.19,538000.0
2006-08-01 09:30:00,7.1,7.24,7.06,7.21,585000.0,7.1,7.24,7.06,7.21,585000.0
2006-08-01 09:35:00,7.2,7.28,7.2,7.22,389000.0,7.2,7.28,7.2,7.22,389000.0
2006-08-01 09:40:00,7.23,7.24,7.17,7.2,363000.0,7.23,7.24,7.17,7.2,363000.0
2006-08-01 09:45:00,7.21,7.23,7.21,7.22,120000.0,7.21,7.23,7.21,7.22,120000.0
2006-08-01 09:50:00,7.23,7.23,7.21,7.22,645000.0,7.23,7.23,7.21,7.22,645000.0
2006-08-01 09:55:00,7.22,7.24,7.22,7.24,486000.0,7.22,7.24,7.22,7.24,486000.0
2006-08-01 10:00:00,7.25,7.25,7.2,7.22,411000.0,7.25,7.25,7.2,7.22,411000.0
2006-08-01 10:05:00,7.22,7.25,7.21,7.22,344000.0,7.22,7.25,7.21,7.22,344000.0
2006-08-01 10:10:00,7.23,7.24,7.2,7.22,115000.0,7.23,7.24,7.2,7.22,115000.0
2006-08-01 10:15:00,7.23,7.28,7.22,7.28,490000.0,7.23,7.28,7.22,7.28,490000.0
2006-08-01 10:20:00,7.28,7.3,7.26,7.28,848000.0,7.28,7.3,7.26,7.28,848000.0
2006-08-01 10:25:00,7.27,7.3,7.24,7.24,511000.0,7.27,7.3,7.24,7.24,511000.0
2006-08-01 10:30:00,7.24,7.27,7.23,7.23,370000.0,7.24,7.27,7.23,7.23,370000.0
2006-08-01 10:35:00,7.23,7.25,7.22,7.25,142000.0,7.23,7.25,7.22,7.25,142000.0
2006-08-01 10:40:00,7.25,7.25,7.23,7.24,93000.0,7.25,7.25,7.23,7.24,93000.0
2006-08-01 10:45:00,7.24,7.26,7.23,7.23,222000.0,7.24,7.26,7.23,7.23,222000.0
2006-08-01 10:50:00,7.23,7.23,7.22,7.23,314000.0,7.23,7.23,7.22,7.23,314000.0
2006-08-01 10:55:00,7.24,7.24,7.23,7.23,134000.0,7.24,7.24,7.23,7.23,134000.0
2006-08-01 11:00:00,7.23,7.25,7.22,7.23,127000.0,7.23,7.25,7.22,7.23,127000.0
2006-08-01 11:05:00,7.24,7.26,7.23,7.25,88000.0,7.24,7.26,7.23,7.25,88000.0
2006-08-01 11:10:00,7.25,7.25,7.23,7.24,97000.0,7.25,7.25,7.23,7.24,97000.0
2006-08-01 11:15:00,7.24,7.25,7.23,7.24,160000.0,7.24,7.25,7.23,7.24,160000.0
2006-08-01 11:20:00,7.23,7.23,7.18,7.2,328000.0,7.23,7.23,7.18,7.2,328000.0
2006-08-01 11:25:00,7.2,7.23,7.19,7.23,210000.0,7.2,7.23,7.19,7.23,210000.0
2006-08-01 11:30:00,7.22,7.23,7.22,7.23,129000.0,7.22,7.23,7.22,7.23,129000.0
2006-08-01 11:35:00,7.22,7.23,7.22,7.22,107000.0,7.22,7.23,7.22,7.22,107000.0
2006-08-01 11:40:00,7.22,7.23,7.21,7.21,118000.0,7.22,7.23,7.21,7.21,118000.0
2006-08-01 11:45:00,7.2,7.22,7.2,7.2,94000.0,7.2,7.22,7.2,7.2,94000.0
2006-08-01 11:50:00,7.21,7.21,7.19,7.2,149000.0,7.21,7.21,7.19,7.2,149000.0
2006-08-01 11:55:00,7.2,7.2,7.19,7.2,33000.0,7.2,7.2,7.19,7.2,33000.0
2006-08-01 12:00:00,7.2,7.21,7.19,7.21,81000.0,7.2,7.21,7.19,7.21,81000.0
2006-08-01 12:05:00,7.21,7.21,7.2,7.2,34000.0,7.21,7.21,7.2,7.2,34000.0
2006-08-01 12:10:00,7.2,7.21,7.2,7.2,161000.0,7.2,7.21,7.2,7.2,161000.0
2006-08-01 12:15:00,7.2,7.22,7.2,7.21,95000.0,7.2,7.22,7.2,7.21,95000.0
2006-08-01 12:20:00,7.21,7.21,7.2,7.2,66000.0,7.21,7.21,7.2,7.2,66000.0
2006-08-01 12:25:00,7.2,7.21,7.2,7.2,61000.0,7.2,7.21,7.2,7.2,61000.0
2006-08-01 12:30:00,7.2,7.21,7.2,7.21,58000.0,7.2,7.21,7.2,7.21,58000.0
2006-08-01 12:35:00,7.2,7.21,7.2,7.2,44000.0,7.2,7.21,7.2,7.2,44000.0
2006-08-01 12:40:00,7.21,7.21,7.2,7.2,31000.0,7.21,7.21,7.2,7.2,31000.0
2006-08-01 12:45:00,7.2,7.21,7.18,7.2,141000.0,7.2,7.21,7.18,7.2,141000.0
2006-08-01 12:50:00,7.2,7.2,7.17,7.17,145000.0,7.2,7.2,7.17,7.17,145000.0
2006-08-01 12:55:00,7.17,7.18,7.16,7.16,64000.0,7.17,7.18,7.16,7.16,64000.0
2006-08-01 13:00:00,7.16,7.16,7.13,7.14,117000.0,7.16,7.16,7.13,7.14,117000.0
2006-08-01 13:05:00,7.15,7.15,7.1,7.1,370000.0,7.15,7.15,7.1,7.1,370000.0
2006-08-01 13:10:00,7.1,7.12,7.08,7.1,195000.0,7.1,7.12,7.08,7.1,195000.0
2006-08-01 13:15:00,7.1,7.11,7.1,7.11,80000.0,7.1,7.11,7.1,7.11,80000.0
2006-08-01 13:20:00,7.11,7.11,7.1,7.1,94000.0,7.11,7.11,7.1,7.1,94000.0
2006-08-01 13:25:00,7.11,7.15,7.11,7.12,167000.0,7.11,7.15,7.11,7.12,167000.0
2006-08-01 13:30:00,7.12,7.13,7.11,7.11,75000.0,7.12,7.13,7.11,7.11,75000.0
2006-08-01 13:35:00,7.11,7.11,7.1,7.1,101000.0,7.11,7.11,7.1,7.1,101000.0
2006-08-01 13:40:00,7.1,7.1,7.1,7.1,43000.0,7.1,7.1,7.1,7.1,43000.0
2006-08-01 13:45:00,7.1,7.14,7.1,7.1,196000.0,7.1,7.14,7.1,7.1,196000.0
2006-08-01 13:50:00,7.1,7.11,7.09,7.1,83000.0,7.1,7.11,7.09,7.1,83000.0
2006-08-01 13:55:00,7.1,7.1,7.08,7.08,253000.0,7.1,7.1,7.08,7.08,253000.0
2006-08-01 14:00:00,7.08,7.1,7.08,7.09,147000.0,7.08,7.1,7.08,7.09,147000.0
2006-08-01 14:05:00,7.08,7.1,7.07,7.1,217000.0,7.08,7.1,7.07,7.1,217000.0
2006-08-01 14:10:00,7.09,7.1,7.08,7.09,173000.0,7.09,7.1,7.08,7.09,173000.0
2006-08-01 14:15:00,7.09,7.09,7.08,7.09,103000.0,7.09,7.09,7.08,7.09,103000.0
2006-08-01 14:20:00,7.09,7.09,7.07,7.08,108000.0,7.09,7.09,7.07,7.08,108000.0
2006-08-01 14:25:00,7.08,7.1,7.08,7.08,73000.0,7.08,7.1,7.08,7.08,73000.0
2006-08-01 14:30:00,7.08,7.08,7.04,7.05,520000.0,7.08,7.08,7.04,7.05,520000.0
2006-08-01 14:35:00,7.05,7.05,7.04,7.04,236000.0,7.05,7.05,7.04,7.04,236000.0
2006-08-01 14:40:00,7.05,7.06,7.04,7.04,202000.0,7.05,7.06,7.04,7.04,202000.0
2006-08-01 14:45:00,7.04,7.05,7.01,7.01,301000.0,7.04,7.05,7.01,7.01,301000.0
2006-08-01 14:50:00,7.02,7.05,7.01,7.05,285000.0,7.02,7.05,7.01,7.05,285000.0
2006-08-01 14:55:00,7.05,7.05,7.03,7.04,132000.0,7.05,7.05,7.03,7.04,132000.0
2006-08-01 15:00:00,7.04,7.05,7.01,7.02,268000.0,7.04,7.05,7.01,7.02,268000.0
2006-08-01 15:05:00,7.02,7.02,7.0,7.01,392000.0,7.02,7.02,7.0,7.01,392000.0
2006-08-01 15:10:00,7.01,7.04,7.01,7.04,155000.0,7.01,7.04,7.01,7.04,155000.0
2006-08-01 15:15:00,7.04,7.07,7.03,7.05,196000.0,7.04,7.07,7.03,7.05,196000.0
2006-08-01 15:20:00,7.05,7.06,7.03,7.04,259000.0,7.05,7.06,7.03,7.04,259000.0
2006-08-01 15:25:00,7.05,7.08,7.04,7.05,227000.0,7.05,7.08,7.04,7.05,227000.0
2006-08-01 15:30:00,7.05,7.08,7.05,7.06,172000.0,7.05,7.08,7.05,7.06,172000.0
2006-08-01 15:35:00,7.06,7.09,7.06,7.09,292000.0,7.06,7.09,7.06,7.09,292000.0
2006-08-01 15:40:00,7.09,7.1,7.06,7.09,108000.0,7.09,7.1,7.06,7.09,108000.0
2006-08-01 15:45:00,7.09,7.12,7.09,7.1,179000.0,7.09,7.12,7.09,7.1,179000.0
2006-08-01 15:50:00,7.1,7.12,7.07,7.07,363000.0,7.1,7.12,7.07,7.07,363000.0
2006-08-01 15:55:00,7.07,7.08,7.06,7.07,444000.0,7.07,7.08,7.06,7.07,444000.0
2006-08-02 09:30:00,7.08,7.15,7.03,7.13,296000.0,7.08,7.15,7.03,7.13,296000.0
2006-08-02 09:35:00,7.13,7.13,7.1,7.12,253000.0,7.13,7.13,7.1,7.12,253000.0
2006-08-02 09:40:00,7.11,7.11,7.01,7.06,701000.0,7.11,7.11,7.01,7.06,701000.0
2006-08-02 09:45:00,7.06,7.07,7.04,7.05,279000.0,7.06,7.07,7.04,7.05,279000.0
2006-08-02 09:50:00,7.04,7.14,7.04,7.09,337000.0,7.04,7.14,7.04,7.09,337000.0
2006-08-02 09:55:00,7.1,7.12,7.08,7.08,117000.0,7.1,7.12,7.08,7.08,117000.0
2006-08-02 10:00:00,7.08,7.1,7.05,7.06,139000.0,7.08,7.1,7.05,7.06,139000.0
2006-08-02 10:05:00,7.06,7.06,7.02,7.03,266000.0,7.06,7.06,7.02,7.03,266000.0
2006-08-02 10:10:00,7.03,7.05,6.93,6.94,855000.0,7.03,7.05,6.93,6.94,855000.0
2006-08-02 10:15:00,6.95,6.98,6.94,6.95,267000.0,6.95,6.98,6.94,6.95,267000.0
2006-08-02 10:20:00,6.95,6.97,6.94,6.96,357000.0,6.95,6.97,6.94,6.96,357000.0
2006-08-02 10:25:00,6.96,6.96,6.93,6.95,453000.0,6.96,6.96,6.93,6.95,453000.0
2006-08-02 10:30:00,6.94,6.95,6.92,6.93,253000.0,6.94,6.95,6.92,6.93,253000.0
2006-08-02 10:35:00,6.93,6.94,6.92,6.94,343000.0,6.93,6.94,6.92,6.94,343000.0
2006-08-02 10:40:00,6.94,6.95,6.93,6.93,292000.0,6.94,6.95,6.93,6.93,292000.0
2006-08-02 10:45:00,6.93,6.93,6.86,6.88,1056000.0,6.93,6.93,6.86,6.88,1056000.0
2006-08-02 10:50:00,6.88,6.89,6.85,6.86,731000.0,6.88,6.89,6.85,6.86,731000.0
2006-08-02 10:55:00,6.86,6.86,6.81,6.86,817000.0,6.86,6.86,6.81,6.86,817000.0
2006-08-02 11:00:00,6.86,6.91,6.86,6.9,381000.0,6.86,6.91,6.86,6.9,381000.0
2006-08-02 11:05:00,6.9,6.92,6.89,6.9,206000.0,6.9,6.92,6.89,6.9,206000.0
2006-08-02 11:10:00,6.9,6.97,6.89,6.95,449000.0,6.9,6.97,6.89,6.95,449000.0
2006-08-02 11:15:00,6.96,6.99,6.95,6.96,230000.0,6.96,6.99,6.95,6.96,230000.0
2006-08-02 11:20:00,6.97,7.0,6.95,6.96,170000.0,6.97,7.0,6.95,6.96,170000.0
2006-08-02 11:25:00,6.96,6.97,6.95,6.96,147000.0,6.96,6.97,6.95,6.96,147000.0
2006-08-02 11:30:00,6.96,6.97,6.96,6.96,69000.0,6.96,6.97,6.96,6.96,69000.0
2006-08-02 11:35:00,6.96,6.97,6.92,6.92,158000.0,6.96,6.97,6.92,6.92,158000.0
2006-08-02 11:40:00,6.92,6.93,6.91,6.92,134000.0,6.92,6.93,6.91,6.92,134000.0
2006-08-02 11:45:00,6.93,6.93,6.92,6.92,60000.0,6.93,6.93,6.92,6.92,60000.0
2006-08-02 11:50:00,6.92,6.92,6.88,6.91,400000.0,6.92,6.92,6.88,6.91,400000.0
2006-08-02 11:55:00,6.92,6.93,6.9,6.93,79000.0,6.92,6.93,6.9,6.93,79000.0
2006-08-02 12:00:00,6.92,6.93,6.89,6.93,146000.0,6.92,6.93,6.89,6.93,146000.0
2006-08-02 12:05:00,6.92,6.93,6.91,6.92,76000.0,6.92,6.93,6.91,6.92,76000.0
2006-08-02 12:10:00,6.92,6.92,6.89,6.9,136000.0,6.92,6.92,6.89,6.9,136000.0
2006-08-02 12:15:00,6.89,6.9,6.88,6.89,94000.0,6.89,6.9,6.88,6.89,94000.0
2006-08-02 12:20:00,6.89,6.89,6.87,6.89,246000.0,6.89,6.89,6.87,6.89,246000.0
2006-08-02 12:25:00,6.89,6.9,6.88,6.89,70000.0,6.89,6.9,6.88,6.89,70000.0
2006-08-02 12:30:00,6.89,6.89,6.86,6.86,171000.0,6.89,6.89,6.86,6.86,171000.0
2006-08-02 12:35:00,6.87,6.88,6.87,6.87,119000.0,6.87,6.88,6.87,6.87,119000.0
2006-08-02 12:40:00,6.87,6.88,6.86,6.86,117000.0,6.87,6.88,6.86,6.86,117000.0
2006-08-02 12:45:00,6.86,6.87,6.83,6.84,228000.0,6.86,6.87,6.83,6.84,228000.0
2006-08-02 12:50:00,6.84,6.86,6.83,6.85,192000.0,6.84,6.86,6.83,6.85,192000.0
2006-08-02 12:55:00,6.86,6.86,6.84,6.85,121000.0,6.86,6.86,6.84,6.85,121000.0
2006-08-02 13:00:00,6.85,6.85,6.84,6.84,119000.0,6.85,6.85,6.84,6.84,119000.0
2006-08-02 13:05:00,6.84,6.85,6.83,6.83,207000.0,6.84,6.85,6.83,6.83,207000.0
2006-08-02 13:10:00,6.84,6.84,6.79,6.81,637000.0,6.84,6.84,6.79,6.81,637000.0
2006-08-02 13:15:00,6.81,6.82,6.79,6.8,229000.0,6.81,6.82,6.79,6.8,229000.0
2006-08-02 13:20:00,6.81,6.81,6.8,6.81,186000.0,6.81,6.81,6.8,6.81,186000.0
2006-08-02 13:25:00,6.81,6.81,6.8,6.8,189000.0,6.81,6.81,6.8,6.8,189000.0
2006-08-02 13:30:00,6.8,6.81,6.8,6.81,123000.0,6.8,6.81,6.8,6.81,123000.0
2006-08-02 13:35:00,6.81,6.86,6.8,6.84,388000.0,6.81,6.86,6.8,6.84,388000.0
2006-08-02 13:40:00,6.85,6.85,6.83,6.84,120000.0,6.85,6.85,6.83,6.84,120000.0
2006-08-02 13:45:00,6.83,6.87,6.83,6.86,98000.0,6.83,6.87,6.83,6.86,98000.0
2006-08-02 13:50:00,6.87,6.87,6.85,6.87,120000.0,6.87,6.87,6.85,6.87,120000.0
2006-08-02 13:55:00,6.86,6.87,6.85,6.87,141000.0,6.86,6.87,6.85,6.87,141000.0
2006-08-02 14:00:00,6.87,6.87,6.85,6.86,160000.0,6.87,6.87,6.85,6.86,160000.0
2006-08-02 14:05:00,6.86,6.91,6.86,6.89,342000.0,6.86,6.91,6.86,6.89,342000.0
2006-08-02 14:10:00,6.89,6.9,6.88,6.89,184000.0,6.89,6.9,6.88,6.89,184000.0
2006-08-02 14:15:00,6.88,6.89,6.87,6.88,60000.0,6.88,6.89,6.87,6.88,60000.0
2006-08-02 14:20:00,6.88,6.89,6.87,6.87,101000.0,6.88,6.89,6.87,6.87,101000.0
2006-08-02 14:25:00,6.87,6.88,6.86,6.87,178000.0,6.87,6.88,6.86,6.87,178000.0
2006-08-02 14:30:00,6.87,6.88,6.85,6.86,197000.0,6.87,6.88,6.85,6.86,197000.0
2006-08-02 14:35:00,6.86,6.89,6.86,6.88,127000.0,6.86,6.89,6.86,6.88,127000.0
2006-08-02 14:40:00,6.88,6.95,6.88,6.95,598000.0,6.88,6.95,6.88,6.95,598000.0
2006-08-02 14:45:00,6.95,6.95,6.91,6.93,237000.0,6.95,6.95,6.91,6.93,237000.0
2006-08-02 14:50:00,6.92,6.92,6.9,6.9,253000.0,6.92,6.92,6.9,6.9,253000.0
2006-08-02 14:55:00,6.9,6.91,6.89,6.89,148000.0,6.9,6.91,6.89,6.89,148000.0
2006-08-02 15:00:00,6.89,6.9,6.87,6.9,170000.0,6.89,6.9,6.87,6.9,170000.0
2006-08-02 15:05:00,6.9,6.9,6.89,6.89,142000.0,6.9,6.9,6.89,6.89,142000.0
2006-08-02 15:10:00,6.9,6.9,6.88,6.88,96000.0,6.9,6.9,6.88,6.88,96000.0
2006-08-02 15:15:00,6.89,6.9,6.89,6.89,198000.0,6.89,6.9,6.89,6.89,198000.0
2006-08-02 15:20:00,6.89,6.9,6.89,6.9,94000.0,6.89,6.9,6.89,6.9,94000.0
2006-08-02 15:25:00,6.9,6.9,6.89,6.89,171000.0,6.9,6.9,6.89,6.89,171000.0
2006-08-02 15:30:00,6.88,6.91,6.88,6.9,237000.0,6.88,6.91,6.88,6.9,237000.0
2006-08-02 15:35:00,6.9,6.9,6.89,6.89,164000.0,6.9,6.9,6.89,6.89,164000.0
2006-08-02 15:40:00,6.9,6.9,6.9,6.9,161000.0,6.9,6.9,6.9,6.9,161000.0
2006-08-02 15:45:00,6.9,6.9,6.85,6.87,458000.0,6.9,6.9,6.85,6.87,458000.0
2006-08-02 15:50:00,6.87,6.88,6.86,6.86,374000.0,6.87,6.88,6.86,6.86,374000.0
2006-08-02 15:55:00,6.86,6.89,6.86,6.87,680000.0,6.86,6.89,6.86,6.87,680000.0
2006-08-03 09:30:00,6.81,6.93,6.81,6.9,907000.0,6.81,6.93,6.81,6.9,907000.0
2006-08-03 09:35:00,6.9,6.99,6.88,6.97,802000.0,6.9,6.99,6.88,6.97,802000.0
2006-08-03 09:40:00,6.97,6.97,6.91,6.93,381000.0,6.97,6.97,6.91,6.93,381000.0
2006-08-03 09:45:00,6.93,6.95,6.92,6.93,422000.0,6.93,6.95,6.92,6.93,422000.0
2006-08-03 09:50:00,6.93,6.95,6.9,6.94,419000.0,6.93,6.95,6.9,6.94,419000.0
2006-08-03 09:55:00,6.94,6.99,6.94,6.98,659000.0,6.94,6.99,6.94,6.98,659000.0
2006-08-03 10:00:00,6.99,7.02,6.98,7.01,1210000.0,6.99,7.02,6.98,7.01,1210000.0
2006-08-03 10:05:00,7.01,7.05,7.0,7.02,932000.0,7.01,7.05,7.0,7.02,932000.0
2006-08-03 10:10:00,7.01,7.03,7.0,7.03,490000.0,7.01,7.03,7.0,7.03,490000.0
2006-08-03 10:15:00,7.03,7.12,7.03,7.11,763000.0,7.03,7.12,7.03,7.11,763000.0
2006-08-03 10:20:00,7.11,7.14,7.08,7.12,845000.0,7.11,7.14,7.08,7.12,845000.0
2006-08-03 10:25:00,7.12,7.13,7.07,7.08,419000.0,7.12,7.13,7.07,7.08,419000.0
2006-08-03 10:30:00,7.08,7.08,7.04,7.06,343000.0,7.08,7.08,7.04,7.06,343000.0
2006-08-03 10:35:00,7.06,7.09,7.04,7.09,416000.0,7.06,7.09,7.04,7.09,416000.0
2006-08-03 10:40:00,7.08,7.12,7.06,7.11,387000.0,7.08,7.12,7.06,7.11,387000.0
2006-08-03 10:45:00,7.11,7.11,7.09,7.09,206000.0,7.11,7.11,7.09,7.09,206000.0
2006-08-03 10:50:00,7.09,7.1,7.09,7.09,154000.0,7.09,7.1,7.09,7.09,154000.0
2006-08-03 10:55:00,7.09,7.11,7.08,7.1,419000.0,7.09,7.11,7.08,7.1,419000.0
2006-08-03 11:00:00,7.1,7.14,7.09,7.11,346000.0,7.1,7.14,7.09,7.11,346000.0
2006-08-03 11:05:00,7.11,7.13,7.08,7.08,280000.0,7.11,7.13,7.08,7.08,280000.0
2006-08-03 11:10:00,7.08,7.1,7.08,7.1,247000.0,7.08,7.1,7.08,7.1,247000.0
2006-08-03 11:15:00,7.08,7.1,7.03,7.04,240000.0,7.08,7.1,7.03,7.04,240000.0
2006-08-03 11:20:00,7.03,7.05,7.02,7.03,223000.0,7.03,7.05,7.02,7.03,223000.0
2006-08-03 11:25:00,7.03,7.04,7.02,7.02,115000.0,7.03,7.04,7.02,7.02,115000.0
2006-08-03 11:30:00,7.02,7.02,6.97,6.99,314000.0,7.02,7.02,6.97,6.99,314000.0
2006-08-03 11:35:00,6.98,7.0,6.96,6.98,346000.0,6.98,7.0,6.96,6.98,346000.0
2006-08-03 11:40:00,6.98,7.0,6.97,6.98,178000.0,6.98,7.0,6.97,6.98,178000.0
2006-08-03 11:45:00,6.98,6.99,6.97,6.98,119000.0,6.98,6.99,6.97,6.98,119000.0
2006-08-03 11:50:00,6.98,6.98,6.95,6.98,210000.0,6.98,6.98,6.95,6.98,210000.0
2006-08-03 11:55:00,6.98,6.98,6.96,6.97,112000.0,6.98,6.98,6.96,6.97,112000.0
2006-08-03 12:00:00,6.98,6.98,6.97,6.97,141000.0,6.98,6.98,6.97,6.97,141000.0
2006-08-03 12:05:00,6.97,6.98,6.97,6.97,81000.0,6.97,6.98,6.97,6.97,81000.0
2006-08-03 12:10:00,6.97,7.0,6.97,6.99,175000.0,6.97,7.0,6.97,6.99,175000.0
2006-08-03 12:15:00,6.99,7.0,6.97,6.97,196000.0,6.99,7.0,6.97,6.97,196000.0
2006-08-03 12:20:00,6.97,7.0,6.97,6.99,117000.0,6.97,7.0,6.97,6.99,117000.0
2006-08-03 12:25:00,6.99,7.0,6.98,6.99,47000.0,6.99,7.0,6.98,6.99,47000.0
2006-08-03 12:30:00,6.99,7.02,6.99,7.02,106000.0,6.99,7.02,6.99,7.02,106000.0
2006-08-03 12:35:00,7.01,7.04,7.01,7.03,225000.0,7.01,7.04,7.01,7.03,225000.0
2006-08-03 12:40:00,7.03,7.04,7.03,7.03,214000.0,7.03,7.04,7.03,7.03,214000.0
2006-08-03 12:45:00,7.03,7.08,7.03,7.07,143000.0,7.03,7.08,7.03,7.07,143000.0
2006-08-03 12:50:00,7.07,7.1,7.06,7.1,371000.0,7.07,7.1,7.06,7.1,371000.0
2006-08-03 12:55:00,7.1,7.12,7.08,7.1,414000.0,7.1,7.12,7.08,7.1,414000.0
2006-08-03 13:00:00,7.1,7.11,7.08,7.09,155000.0,7.1,7.11,7.08,7.09,155000.0
2006-08-03 13:05:00,7.09,7.12,7.08,7.12,161000.0,7.09,7.12,7.08,7.12,161000.0
2006-08-03 13:10:00,7.11,7.11,7.07,7.07,151000.0,7.11,7.11,7.07,7.07,151000.0
2006-08-03 13:15:00,7.08,7.09,7.07,7.09,57000.0,7.08,7.09,7.07,7.09,57000.0
2006-08-03 13:20:00,7.1,7.15,7.09,7.15,622000.0,7.1,7.15,7.09,7.15,622000.0
2006-08-03 13:25:00,7.15,7.17,7.12,7.13,293000.0,7.15,7.17,7.12,7.13,293000.0
2006-08-03 13:30:00,7.13,7.14,7.1,7.12,169000.0,7.13,7.14,7.1,7.12,169000.0
2006-08-03 13:35:00,7.12,7.13,7.11,7.13,106000.0,7.12,7.13,7.11,7.13,106000.0
2006-08-03 13:40:00,7.13,7.14,7.13,7.13,96000.0,7.13,7.14,7.13,7.13,96000.0
2006-08-03 13:45:00,7.13,7.15,7.13,7.15,84000.0,7.13,7.15,7.13,7.15,84000.0
2006-08-03 13:50:00,7.15,7.18,7.14,7.15,450000.0,7.15,7.18,7.14,7.15,450000.0
2006-08-03 13:55:00,7.16,7.17,7.13,7.14,199000.0,7.16,7.17,7.13,7.14,199000.0
2006-08-03 14:00:00,7.14,7.16,7.14,7.15,105000.0,7.14,7.16,7.14,7.15,105000.0
2006-08-03 14:05:00,7.15,7.15,7.12,7.13,158000.0,7.15,7.15,7.12,7.13,158000.0
2006-08-03 14:10:00,7.13,7.15,7.13,7.15,61000.0,7.13,7.15,7.13,7.15,61000.0
2006-08-03 14:15:00,7.15,7.16,7.13,7.13,289000.0,7.15,7.16,7.13,7.13,289000.0
2006-08-03 14:20:00,7.14,7.15,7.13,7.14,259000.0,7.14,7.15,7.13,7.14,259000.0
2006-08-03 14:25:00,7.14,7.15,7.12,7.15,172000.0,7.14,7.15,7.12,7.15,172000.0
2006-08-03 14:30:00,7.15,7.19,7.15,7.18,244000.0,7.15,7.19,7.15,7.18,244000.0
2006-08-03 14:35:00,7.18,7.2,7.18,7.2,638000.0,7.18,7.2,7.18,7.2,638000.0
2006-08-03 14:40:00,7.2,7.22,7.19,7.2,405000.0,7.2,7.22,7.19,7.2,405000.0
2006-08-03 14:45:00,7.2,7.2,7.17,7.17,188000.0,7.2,7.2,7.17,7.17,188000.0
2006-08-03 14:50:00,7.18,7.22,7.17,7.21,144000.0,7.18,7.22,7.17,7.21,144000.0
2006-08-03 14:55:00,7.21,7.21,7.19,7.19,147000.0,7.21,7.21,7.19,7.19,147000.0
2006-08-03 15:00:00,7.2,7.26,7.2,7.25,566000.0,7.2,7.26,7.2,7.25,566000.0
2006-08-03 15:05:00,7.25,7.27,7.24,7.26,734000.0,7.25,7.27,7.24,7.26,734000.0
2006-08-03 15:10:00,7.26,7.26,7.23,7.26,337000.0,7.26,7.26,7.23,7.26,337000.0
2006-08-03 15:15:00,7.26,7.31,7.26,7.29,840000.0,7.26,7.31,7.26,7.29,840000.0
2006-08-03 15:20:00,7.29,7.31,7.27,7.3,454000.0,7.29,7.31,7.27,7.3,454000.0
2006-08-03 15:25:00,7.29,7.33,7.29,7.31,350000.0,7.29,7.33,7.29,7.31,350000.0
2006-08-03 15:30:00,7.31,7.32,7.3,7.31,218000.0,7.31,7.32,7.3,7.31,218000.0
2006-08-03 15:35:00,7.31,7.31,7.29,7.3,626000.0,7.31,7.31,7.29,7.3,626000.0
2006-08-03 15:40:00,7.31,7.33,7.3,7.32,375000.0,7.31,7.33,7.3,7.32,375000.0
2006-08-03 15:45:00,7.32,7.35,7.32,7.34,520000.0,7.32,7.35,7.32,7.34,520000.0
2006-08-03 15:50:00,7.35,7.36,7.34,7.35,854000.0,7.35,7.36,7.34,7.35,854000.0
2006-08-03 15:55:00,7.35,7.38,7.33,7.35,826000.0,7.35,7.38,7.33,7.35,826000.0
2006-08-04 09:30:00,7.43,7.49,7.4,7.46,1360000.0,7.43,7.49,7.4,7.46,1360000.0
2006-08-04 09:35:00,7.47,7.5,7.44,7.46,800000.0,7.47,7.5,7.44,7.46,800000.0
2006-08-04 09:40:00,7.46,7.49,7.46,7.49,480000.0,7.46,7.49,7.46,7.49,480000.0
2006-08-04 09:45:00,7.48,7.49,7.44,7.46,423000.0,7.48,7.49,7.44,7.46,423000.0
2006-08-04 09:50:00,7.46,7.48,7.43,7.47,292000.0,7.46,7.48,7.43,7.47,292000.0
2006-08-04 09:55:00,7.47,7.47,7.43,7.44,384000.0,7.47,7.47,7.43,7.44,384000.0
2006-08-04 10:00:00,7.45,7.47,7.44,7.45,135000.0,7.45,7.47,7.44,7.45,135000.0
2006-08-04 10:05:00,7.45,7.45,7.41,7.43,241000.0,7.45,7.45,7.41,7.43,241000.0
2006-08-04 10:10:00,7.42,7.42,7.37,7.39,641000.0,7.42,7.42,7.37,7.39,641000.0
2006-08-04 10:15:00,7.4,7.41,7.37,7.4,368000.0,7.4,7.41,7.37,7.4,368000.0
2006-08-04 10:20:00,7.4,7.41,7.36,7.39,422000.0,7.4,7.41,7.36,7.39,422000.0
2006-08-04 10:25:00,7.4,7.43,7.4,7.43,251000.0,7.4,7.43,7.4,7.43,251000.0
2006-08-04 10:30:00,7.42,7.47,7.41,7.43,310000.0,7.42,7.47,7.41,7.43,310000.0
2006-08-04 10:35:00,7.43,7.43,7.41,7.42,190000.0,7.43,7.43,7.41,7.42,190000.0
2006-08-04 10:40:00,7.42,7.45,7.42,7.43,162000.0,7.42,7.45,7.42,7.43,162000.0
2006-08-04 10:45:00,7.43,7.45,7.43,7.44,274000.0,7.43,7.45,7.43,7.44,274000.0
2006-08-04 10:50:00,7.43,7.44,7.4,7.41,224000.0,7.43,7.44,7.4,7.41,224000.0
2006-08-04 10:55:00,7.4,7.42,7.4,7.42,122000.0,7.4,7.42,7.4,7.42,122000.0
2006-08-04 11:00:00,7.42,7.43,7.4,7.4,83000.0,7.42,7.43,7.4,7.4,83000.0
2006-08-04 11:05:00,7.4,7.41,7.4,7.41,473000.0,7.4,7.41,7.4,7.41,473000.0
2006-08-04 11:10:00,7.41,7.43,7.4,7.42,130000.0,7.41,7.43,7.4,7.42,130000.0
2006-08-04 11:15:00,7.41,7.42,7.41,7.42,93000.0,7.41,7.42,7.41,7.42,93000.0
2006-08-04 11:20:00,7.42,7.44,7.42,7.43,75000.0,7.42,7.44,7.42,7.43,75000.0
2006-08-04 11:25:00,7.43,7.45,7.43,7.44,119000.0,7.43,7.45,7.43,7.44,119000.0
2006-08-04 11:30:00,7.44,7.44,7.42,7.43,89000.0,7.44,7.44,7.42,7.43,89000.0
2006-08-04 11:35:00,7.43,7.44,7.42,7.42,70000.0,7.43,7.44,7.42,7.42,70000.0
2006-08-04 11:40:00,7.42,7.43,7.4,7.42,125000.0,7.42,7.43,7.4,7.42,125000.0
2006-08-04 11:45:00,7.42,7.42,7.41,7.41,142000.0,7.42,7.42,7.41,7.41,142000.0
2006-08-04 11:50:00,7.41,7.41,7.38,7.39,279000.0,7.41,7.41,7.38,7.39,279000.0
2006-08-04 11:55:00,7.38,7.39,7.37,7.38,179000.0,7.38,7.39,7.37,7.38,179000.0
2006-08-04 12:00:00,7.38,7.4,7.37,7.4,149000.0,7.38,7.4,7.37,7.4,149000.0
2006-08-04 12:05:00,7.4,7.41,7.4,7.41,82000.0,7.4,7.41,7.4,7.41,82000.0
2006-08-04 12:10:00,7.41,7.42,7.4,7.4,107000.0,7.41,7.42,7.4,7.4,107000.0
2006-08-04 12:15:00,7.4,7.4,7.37,7.38,200000.0,7.4,7.4,7.37,7.38,200000.0
2006-08-04 12:20:00,7.38,7.39,7.36,7.36,244000.0,7.38,7.39,7.36,7.36,244000.0
2006-08-04 12:25:00,7.36,7.38,7.32,7.37,289000.0,7.36,7.38,7.32,7.37,289000.0
2006-08-04 12:30:00,7.37,7.37,7.35,7.36,94000.0,7.37,7.37,7.35,7.36,94000.0
2006-08-04 12:35:00,7.36,7.37,7.35,7.37,217000.0,7.36,7.37,7.35,7.37,217000.0
2006-08-04 12:40:00,7.37,7.39,7.37,7.39,139000.0,7.37,7.39,7.37,7.39,139000.0
2006-08-04 12:45:00,7.39,7.42,7.39,7.4,154000.0,7.39,7.42,7.39,7.4,154000.0
2006-08-04 12:50:00,7.41,7.41,7.39,7.4,130000.0,7.41,7.41,7.39,7.4,130000.0
2006-08-04 12:55:00,7.39,7.4,7.39,7.4,37000.0,7.39,7.4,7.39,7.4,37000.0
2006-08-04 13:00:00,7.4,7.4,7.38,7.4,44000.0,7.4,7.4,7.38,7.4,44000.0
2006-08-04 13:05:00,7.4,7.4,7.4,7.4,38000.0,7.4,7.4,7.4,7.4,38000.0
2006-08-04 13:10:00,7.4,7.4,7.36,7.37,134000.0,7.4,7.4,7.36,7.37,134000.0
2006-08-04 13:15:00,7.38,7.39,7.36,7.37,126000.0,7.38,7.39,7.36,7.37,126000.0
2006-08-04 13:20:00,7.36,7.36,7.35,7.35,169000.0,7.36,7.36,7.35,7.35,169000.0
2006-08-04 13:25:00,7.35,7.4,7.35,7.39,221000.0,7.35,7.4,7.35,7.39,221000.0
2006-08-04 13:30:00,7.39,7.39,7.37,7.37,36000.0,7.39,7.39,7.37,7.37,36000.0
2006-08-04 13:35:00,7.37,7.4,7.37,7.39,172000.0,7.37,7.4,7.37,7.39,172000.0
2006-08-04 13:40:00,7.39,7.42,7.39,7.41,146000.0,7.39,7.42,7.39,7.41,146000.0
2006-08-04 13:45:00,7.4,7.41,7.4,7.41,85000.0,7.4,7.41,7.4,7.41,85000.0
2006-08-04 13:50:00,7.41,7.42,7.4,7.42,210000.0,7.41,7.42,7.4,7.42,210000.0
2006-08-04 13:55:00,7.41,7.42,7.4,7.41,71000.0,7.41,7.42,7.4,7.41,71000.0
2006-08-04 14:00:00,7.4,7.45,7.4,7.43,288000.0,7.4,7.45,7.4,7.43,288000.0
2006-08-04 14:05:00,7.43,7.44,7.42,7.44,87000.0,7.43,7.44,7.42,7.44,87000.0
2006-08-04 14:10:00,7.44,7.44,7.41,7.42,91000.0,7.44,7.44,7.41,7.42,91000.0
2006-08-04 14:15:00,7.42,7.42,7.38,7.38,182000.0,7.42,7.42,7.38,7.38,182000.0
2006-08-04 14:20:00,7.38,7.4,7.38,7.38,146000.0,7.38,7.4,7.38,7.38,146000.0
2006-08-04 14:25:00,7.39,7.4,7.37,7.37,129000.0,7.39,7.4,7.37,7.37,129000.0
2006-08-04 14:30:00,7.37,7.4,7.37,7.4,129000.0,7.37,7.4,7.37,7.4,129000.0
2006-08-04 14:35:00,7.4,7.42,7.4,7.4,45000.0,7.4,7.42,7.4,7.4,45000.0
2006-08-04 14:40:00,7.41,7.41,7.39,7.4,121000.0,7.41,7.41,7.39,7.4,121000.0
2006-08-04 14:45:00,7.39,7.39,7.38,7.39,37000.0,7.39,7.39,7.38,7.39,37000.0
2006-08-04 14:50:00,7.38,7.39,7.37,7.39,105000.0,7.38,7.39,7.37,7.39,105000.0
2006-08-04 14:55:00,7.38,7.38,7.37,7.38,60000.0,7.38,7.38,7.37,7.38,60000.0
2006-08-04 15:00:00,7.38,7.41,7.38,7.39,116000.0,7.38,7.41,7.38,7.39,116000.0
2006-08-04 15:05:00,7.39,7.41,7.38,7.41,144000.0,7.39,7.41,7.38,7.41,144000.0
2006-08-04 15:10:00,7.41,7.43,7.4,7.43,106000.0,7.41,7.43,7.4,7.43,106000.0
2006-08-04 15:15:00,7.43,7.47,7.42,7.44,390000.0,7.43,7.47,7.42,7.44,390000.0
2006-08-04 15:20:00,7.44,7.47,7.44,7.47,197000.0,7.44,7.47,7.44,7.47,197000.0
2006-08-04 15:25:00,7.47,7.48,7.46,7.47,576000.0,7.47,7.48,7.46,7.47,576000.0
2006-08-04 15:30:00,7.47,7.48,7.47,7.48,386000.0,7.47,7.48,7.47,7.48,386000.0
2006-08-04 15:35:00,7.47,7.48,7.47,7.48,315000.0,7.47,7.48,7.47,7.48,315000.0
2006-08-04 15:40:00,7.48,7.48,7.45,7.45,223000.0,7.48,7.48,7.45,7.45,223000.0
2006-08-04 15:45:00,7.45,7.47,7.45,7.47,138000.0,7.45,7.47,7.45,7.47,138000.0
2006-08-04 15:50:00,7.46,7.48,7.46,7.47,317000.0,7.46,7.48,7.46,7.47,317000.0
2006-08-04 15:55:00,7.48,7.48,7.47,7.47,476000.0,7.48,7.48,7.47,7.47,476000.0
2006-08-07 09:30:00,7.33,7.4,7.31,7.4,324000.0,7.33,7.4,7.31,7.4,324000.0
2006-08-07 09:35:00,7.4,7.43,7.37,7.42,465000.0,7.4,7.43,7.37,7.42,465000.0
2006-08-07 09:40:00,7.43,7.43,7.37,7.39,251000.0,7.43,7.43,7.37,7.39,251000.0
2006-08-07 09:45:00,7.38,7.44,7.38,7.43,232000.0,7.38,7.44,7.38,7.43,232000.0
2006-08-07 09:50:00,7.43,7.46,7.41,7.43,241000.0,7.43,7.46,7.41,7.43,241000.0
2006-08-07 09:55:00,7.44,7.44,7.37,7.4,324000.0,7.44,7.44,7.37,7.4,324000.0
2006-08-07 10:00:00,7.4,7.4,7.37,7.37,253000.0,7.4,7.4,7.37,7.37,253000.0
2006-08-07 10:05:00,7.37,7.4,7.37,7.37,226000.0,7.37,7.4,7.37,7.37,226000.0
2006-08-07 10:10:00,7.37,7.42,7.36,7.41,180000.0,7.37,7.42,7.36,7.41,180000.0
2006-08-07 10:15:00,7.41,7.42,7.39,7.4,147000.0,7.41,7.42,7.39,7.4,147000.0
2006-08-07 10:20:00,7.4,7.41,7.39,7.4,88000.0,7.4,7.41,7.39,7.4,88000.0
2006-08-07 10:25:00,7.4,7.41,7.39,7.4,112000.0,7.4,7.41,7.39,7.4,112000.0
2006-08-07 10:30:00,7.4,7.4,7.39,7.4,176000.0,7.4,7.4,7.39,7.4,176000.0
2006-08-07 10:35:00,7.4,7.4,7.38,7.39,158000.0,7.4,7.4,7.38,7.39,158000.0
2006-08-07 10:40:00,7.38,7.42,7.38,7.41,91000.0,7.38,7.42,7.38,7.41,91000.0
2006-08-07 10:45:00,7.42,7.42,7.39,7.39,26000.0,7.42,7.42,7.39,7.39,26000.0
2006-08-07 10:50:00,7.39,7.4,7.37,7.38,117000.0,7.39,7.4,7.37,7.38,117000.0
2006-08-07 10:55:00,7.38,7.4,7.37,7.4,53000.0,7.38,7.4,7.37,7.4,53000.0
2006-08-07 11:00:00,7.4,7.4,7.38,7.38,90000.0,7.4,7.4,7.38,7.38,90000.0
2006-08-07 11:05:00,7.38,7.39,7.36,7.38,171000.0,7.38,7.39,7.36,7.38,171000.0
2006-08-07 11:10:00,7.37,7.37,7.35,7.36,219000.0,7.37,7.37,7.35,7.36,219000.0
2006-08-07 11:15:00,7.35,7.38,7.35,7.36,81000.0,7.35,7.38,7.35,7.36,81000.0
2006-08-07 11:20:00,7.36,7.37,7.36,7.36,38000.0,7.36,7.37,7.36,7.36,38000.0
2006-08-07 11:25:00,7.36,7.38,7.36,7.37,160000.0,7.36,7.38,7.36,7.37,160000.0
2006-08-07 11:30:00,7.37,7.38,7.36,7.36,92000.0,7.37,7.38,7.36,7.36,92000.0
2006-08-07 11:35:00,7.37,7.39,7.36,7.38,209000.0,7.37,7.39,7.36,7.38,209000.0
2006-08-07 11:40:00,7.38,7.39,7.38,7.38,80000.0,7.38,7.39,7.38,7.38,80000.0
2006-08-07 11:45:00,7.38,7.39,7.38,7.38,79000.0,7.38,7.39,7.38,7.38,79000.0
2006-08-07 11:50:00,7.38,7.39,7.37,7.37,95000.0,7.38,7.39,7.37,7.37,95000.0
2006-08-07 11:55:00,7.37,7.38,7.37,7.37,47000.0,7.37,7.38,7.37,7.37,47000.0
2006-08-07 12:00:00,7.36,7.37,7.36,7.36,66000.0,7.36,7.37,7.36,7.36,66000.0
2006-08-07 12:05:00,7.36,7.36,7.33,7.34,196000.0,7.36,7.36,7.33,7.34,196000.0
2006-08-07 12:10:00,7.33,7.34,7.32,7.34,154000.0,7.33,7.34,7.32,7.34,154000.0
2006-08-07 12:15:00,7.34,7.35,7.33,7.35,89000.0,7.34,7.35,7.33,7.35,89000.0
2006-08-07 12:20:00,7.34,7.35,7.33,7.35,41000.0,7.34,7.35,7.33,7.35,41000.0
2006-08-07 12:25:00,7.34,7.37,7.34,7.37,69000.0,7.34,7.37,7.34,7.37,69000.0
2006-08-07 12:30:00,7.36,7.36,7.35,7.35,24000.0,7.36,7.36,7.35,7.35,24000.0
2006-08-07 12:35:00,7.35,7.36,7.35,7.36,56000.0,7.35,7.36,7.35,7.36,56000.0
2006-08-07 12:40:00,7.36,7.39,7.36,7.38,142000.0,7.36,7.39,7.36,7.38,142000.0
2006-08-07 12:45:00,7.38,7.4,7.38,7.39,115000.0,7.38,7.4,7.38,7.39,115000.0
2006-08-07 12:50:00,7.39,7.39,7.37,7.38,56000.0,7.39,7.39,7.37,7.38,56000.0
2006-08-07 12:55:00,7.38,7.39,7.38,7.38,61000.0,7.38,7.39,7.38,7.38,61000.0
2006-08-07 13:00:00,7.38,7.41,7.38,7.39,82000.0,7.38,7.41,7.38,7.39,82000.0
2006-08-07 13:05:00,7.39,7.41,7.38,7.4,84000.0,7.39,7.41,7.38,7.4,84000.0
2006-08-07 13:10:00,7.4,7.41,7.4,7.41,20000.0,7.4,7.41,7.4,7.41,20000.0
2006-08-07 13:15:00,7.41,7.41,7.4,7.4,39000.0,7.41,7.41,7.4,7.4,39000.0
2006-08-07 13:20:00,7.4,7.43,7.4,7.43,62000.0,7.4,7.43,7.4,7.43,62000.0
2006-08-07 13:25:00,7.43,7.44,7.43,7.44,42000.0,7.43,7.44,7.43,7.44,42000.0
2006-08-07 13:30:00,7.44,7.48,7.43,7.48,201000.0,7.44,7.48,7.43,7.48,201000.0
2006-08-07 13:35:00,7.48,7.48,7.45,7.45,144000.0,7.48,7.48,7.45,7.45,144000.0
2006-08-07 13:40:00,7.45,7.45,7.42,7.42,65000.0,7.45,7.45,7.42,7.42,65000.0
2006-08-07 13:45:00,7.43,7.43,7.4,7.41,70000.0,7.43,7.43,7.4,7.41,70000.0
2006-08-07 13:50:00,7.4,7.41,7.4,7.4,18000.0,7.4,7.41,7.4,7.4,18000.0
2006-08-07 13:55:00,7.4,7.41,7.4,7.4,29000.0,7.4,7.41,7.4,7.4,29000.0
2006-08-07 14:00:00,7.4,7.4,7.4,7.4,65000.0,7.4,7.4,7.4,7.4,65000.0
2006-08-07 14:05:00,7.4,7.41,7.4,7.4,111000.0,7.4,7.41,7.4,7.4,111000.0
2006-08-07 14:10:00,7.4,7.4,7.4,7.4,101000.0,7.4,7.4,7.4,7.4,101000.0
2006-08-07 14:15:00,7.4,7.42,7.4,7.42,64000.0,7.4,7.42,7.4,7.42,64000.0
2006-08-07 14:20:00,7.42,7.42,7.4,7.41,45000.0,7.42,7.42,7.4,7.41,45000.0
2006-08-07 14:25:00,7.4,7.41,7.39,7.39,173000.0,7.4,7.41,7.39,7.39,173000.0
2006-08-07 14:30:00,7.39,7.4,7.38,7.38,155000.0,7.39,7.4,7.38,7.38,155000.0
2006-08-07 14:35:00,7.39,7.41,7.39,7.4,41000.0,7.39,7.41,7.39,7.4,41000.0
2006-08-07 14:40:00,7.4,7.4,7.38,7.38,179000.0,7.4,7.4,7.38,7.38,179000.0
2006-08-07 14:45:00,7.38,7.39,7.38,7.38,124000.0,7.38,7.39,7.38,7.38,124000.0
2006-08-07 14:50:00,7.38,7.38,7.37,7.37,100000.0,7.38,7.38,7.37,7.37,100000.0
2006-08-07 14:55:00,7.37,7.4,7.37,7.39,59000.0,7.37,7.4,7.37,7.39,59000.0
2006-08-07 15:00:00,7.39,7.4,7.38,7.4,64000.0,7.39,7.4,7.38,7.4,64000.0
2006-08-07 15:05:00,7.4,7.4,7.39,7.4,135000.0,7.4,7.4,7.39,7.4,135000.0
2006-08-07 15:10:00,7.4,7.4,7.4,7.4,52000.0,7.4,7.4,7.4,7.4,52000.0
2006-08-07 15:15:00,7.4,7.4,7.38,7.39,143000.0,7.4,7.4,7.38,7.39,143000.0
2006-08-07 15:20:00,7.39,7.41,7.39,7.39,122000.0,7.39,7.41,7.39,7.39,122000.0
2006-08-07 15:25:00,7.39,7.39,7.38,7.38,108000.0,7.39,7.39,7.38,7.38,108000.0
2006-08-07 15:30:00,7.38,7.4,7.38,7.39,156000.0,7.38,7.4,7.38,7.39,156000.0
2006-08-07 15:35:00,7.39,7.4,7.38,7.4,108000.0,7.39,7.4,7.38,7.4,108000.0
2006-08-07 15:40:00,7.4,7.4,7.38,7.38,111000.0,7.4,7.4,7.38,7.38,111000.0
2006-08-07 15:45:00,7.39,7.4,7.38,7.38,164000.0,7.39,7.4,7.38,7.38,164000.0
2006-08-07 15:50:00,7.38,7.39,7.38,7.39,147000.0,7.38,7.39,7.38,7.39,147000.0
2006-08-07 15:55:00,7.38,7.4,7.38,7.39,279000.0,7.38,7.4,7.38,7.39,279000.0
2006-08-08 09:30:00,7.45,7.48,7.39,7.47,222000.0,7.45,7.48,7.39,7.47,222000.0
2006-08-08 09:35:00,7.47,7.47,7.44,7.45,218000.0,7.47,7.47,7.44,7.45,218000.0
2006-08-08 09:40:00,7.44,7.45,7.4,7.4,375000.0,7.44,7.45,7.4,7.4,375000.0
2006-08-08 09:45:00,7.4,7.43,7.4,7.4,233000.0,7.4,7.43,7.4,7.4,233000.0
2006-08-08 09:50:00,7.4,7.45,7.4,7.43,200000.0,7.4,7.45,7.4,7.43,200000.0
2006-08-08 09:55:00,7.42,7.43,7.41,7.42,335000.0,7.42,7.43,7.41,7.42,335000.0
2006-08-08 10:00:00,7.42,7.42,7.41,7.41,310000.0,7.42,7.42,7.41,7.41,310000.0
2006-08-08 10:05:00,7.41,7.42,7.4,7.41,183000.0,7.41,7.42,7.4,7.41,183000.0
2006-08-08 10:10:00,7.42,7.42,7.4,7.41,220000.0,7.42,7.42,7.4,7.41,220000.0
2006-08-08 10:15:00,7.41,7.42,7.34,7.38,292000.0,7.41,7.42,7.34,7.38,292000.0
2006-08-08 10:20:00,7.38,7.39,7.35,7.38,170000.0,7.38,7.39,7.35,7.38,170000.0
2006-08-08 10:25:00,7.37,7.37,7.35,7.36,93000.0,7.37,7.37,7.35,7.36,93000.0
2006-08-08 10:30:00,7.36,7.36,7.35,7.35,117000.0,7.36,7.36,7.35,7.35,117000.0
2006-08-08 10:35:00,7.35,7.36,7.34,7.34,211000.0,7.35,7.36,7.34,7.34,211000.0
2006-08-08 10:40:00,7.34,7.36,7.33,7.34,111000.0,7.34,7.36,7.33,7.34,111000.0
2006-08-08 10:45:00,7.34,7.34,7.29,7.31,350000.0,7.34,7.34,7.29,7.31,350000.0
2006-08-08 10:50:00,7.3,7.33,7.3,7.33,156000.0,7.3,7.33,7.3,7.33,156000.0
2006-08-08 10:55:00,7.33,7.33,7.32,7.32,58000.0,7.33,7.33,7.32,7.32,58000.0
2006-08-08 11:00:00,7.32,7.33,7.32,7.33,56000.0,7.32,7.33,7.32,7.33,56000.0
2006-08-08 11:05:00,7.33,7.36,7.33,7.34,86000.0,7.33,7.36,7.33,7.34,86000.0
2006-08-08 11:10:00,7.34,7.39,7.34,7.38,151000.0,7.34,7.39,7.34,7.38,151000.0
2006-08-08 11:15:00,7.37,7.39,7.37,7.38,58000.0,7.37,7.39,7.37,7.38,58000.0
2006-08-08 11:20:00,7.38,7.38,7.37,7.37,29000.0,7.38,7.38,7.37,7.37,29000.0
2006-08-08 11:25:00,7.37,7.4,7.37,7.39,31000.0,7.37,7.4,7.37,7.39,31000.0
2006-08-08 11:30:00,7.39,7.4,7.37,7.39,75000.0,7.39,7.4,7.37,7.39,75000.0
2006-08-08 11:35:00,7.38,7.39,7.38,7.38,43000.0,7.38,7.39,7.38,7.38,43000.0
2006-08-08 11:40:00,7.38,7.39,7.38,7.38,17000.0,7.38,7.39,7.38,7.38,17000.0
2006-08-08 11:45:00,7.37,7.37,7.36,7.36,18000.0,7.37,7.37,7.36,7.36,18000.0
2006-08-08 11:50:00,7.36,7.36,7.35,7.35,17000.0,7.36,7.36,7.35,7.35,17000.0
2006-08-08 11:55:00,7.35,7.35,7.33,7.33,26000.0,7.35,7.35,7.33,7.33,26000.0
2006-08-08 12:00:00,7.34,7.35,7.34,7.35,34000.0,7.34,7.35,7.34,7.35,34000.0
2006-08-08 12:05:00,7.35,7.35,7.35,7.35,1000.0,7.35,7.35,7.35,7.35,1000.0
2006-08-08 12:10:00,7.35,7.35,7.34,7.35,57000.0,7.35,7.35,7.34,7.35,57000.0
2006-08-08 12:15:00,7.34,7.37,7.34,7.36,52000.0,7.34,7.37,7.34,7.36,52000.0
2006-08-08 12:20:00,7.35,7.36,7.35,7.35,40000.0,7.35,7.36,7.35,7.35,40000.0
2006-08-08 12:25:00,7.36,7.36,7.35,7.35,12000.0,7.36,7.36,7.35,7.35,12000.0
2006-08-08 12:30:00,7.35,7.35,7.35,7.35,6000.0,7.35,7.35,7.35,7.35,6000.0
2006-08-08 12:35:00,7.35,7.35,7.34,7.35,29000.0,7.35,7.35,7.34,7.35,29000.0
2006-08-08 12:40:00,7.35,7.35,7.34,7.35,31000.0,7.35,7.35,7.34,7.35,31000.0
2006-08-08 12:45:00,7.35,7.35,7.34,7.35,7000.0,7.35,7.35,7.34,7.35,7000.0
2006-08-08 12:50:00,7.35,7.35,7.35,7.35,0.0,7.35,7.35,7.35,7.35,0.0
2006-08-08 12:55:00,7.34,7.35,7.34,7.35,12000.0,7.34,7.35,7.34,7.35,12000.0
2006-08-08 13:00:00,7.34,7.35,7.33,7.33,41000.0,7.34,7.35,7.33,7.33,41000.0
2006-08-08 13:05:00,7.33,7.34,7.33,7.33,43000.0,7.33,7.34,7.33,7.33,43000.0
2006-08-08 13:10:00,7.33,7.34,7.33,7.34,22000.0,7.33,7.34,7.33,7.34,22000.0
2006-08-08 13:15:00,7.34,7.34,7.34,7.34,21000.0,7.34,7.34,7.34,7.34,21000.0
2006-08-08 13:20:00,7.34,7.34,7.34,7.34,10000.0,7.34,7.34,7.34,7.34,10000.0
2006-08-08 13:25:00,7.34,7.34,7.33,7.33,43000.0,7.34,7.34,7.33,7.33,43000.0
2006-08-08 13:30:00,7.33,7.34,7.33,7.34,29000.0,7.33,7.34,7.33,7.34,29000.0
2006-08-08 13:35:00,7.34,7.34,7.33,7.33,20000.0,7.34,7.34,7.33,7.33,20000.0
2006-08-08 13:40:00,7.33,7.33,7.33,7.33,21000.0,7.33,7.33,7.33,7.33,21000.0
2006-08-08 13:45:00,7.33,7.33,7.33,7.33,52000.0,7.33,7.33,7.33,7.33,52000.0
2006-08-08 13:50:00,7.33,7.34,7.32,7.33,52000.0,7.33,7.34,7.32,7.33,52000.0
2006-08-08 13:55:00,7.33,7.34,7.33,7.34,11000.0,7.33,7.34,7.33,7.34,11000.0
2006-08-08 14:00:00,7.34,7.35,7.33,7.35,18000.0,7.34,7.35,7.33,7.35,18000.0
2006-08-08 14:05:00,7.35,7.37,7.34,7.36,125000.0,7.35,7.37,7.34,7.36,125000.0
2006-08-08 14:10:00,7.36,7.4,7.36,7.4,128000.0,7.36,7.4,7.36,7.4,128000.0
2006-08-08 14:15:00,7.4,7.42,7.34,7.39,470000.0,7.4,7.42,7.34,7.39,470000.0
2006-08-08 14:20:00,7.39,7.43,7.3,7.31,370000.0,7.39,7.43,7.3,7.31,370000.0
2006-08-08 14:25:00,7.31,7.36,7.31,7.34,261000.0,7.31,7.36,7.31,7.34,261000.0
2006-08-08 14:30:00,7.34,7.34,7.3,7.31,428000.0,7.34,7.34,7.3,7.31,428000.0
2006-08-08 14:35:00,7.31,7.38,7.31,7.34,186000.0,7.31,7.38,7.31,7.34,186000.0
2006-08-08 14:40:00,7.33,7.38,7.33,7.36,196000.0,7.33,7.38,7.33,7.36,196000.0
2006-08-08 14:45:00,7.36,7.36,7.32,7.36,232000.0,7.36,7.36,7.32,7.36,232000.0
2006-08-08 14:50:00,7.35,7.37,7.33,7.34,40000.0,7.35,7.37,7.33,7.34,40000.0
2006-08-08 14:55:00,7.34,7.35,7.31,7.33,239000.0,7.34,7.35,7.31,7.33,239000.0
2006-08-08 15:00:00,7.32,7.35,7.31,7.33,124000.0,7.32,7.35,7.31,7.33,124000.0
2006-08-08 15:05:00,7.32,7.33,7.28,7.32,278000.0,7.32,7.33,7.28,7.32,278000.0
2006-08-08 15:10:00,7.31,7.33,7.29,7.31,64000.0,7.31,7.33,7.29,7.31,64000.0
2006-08-08 15:15:00,7.32,7.32,7.29,7.3,135000.0,7.32,7.32,7.29,7.3,135000.0
2006-08-08 15:20:00,7.3,7.32,7.3,7.31,87000.0,7.3,7.32,7.3,7.31,87000.0
2006-08-08 15:25:00,7.31,7.32,7.31,7.31,66000.0,7.31,7.32,7.31,7.31,66000.0
2006-08-08 15:30:00,7.31,7.32,7.29,7.32,122000.0,7.31,7.32,7.29,7.32,122000.0
2006-08-08 15:35:00,7.31,7.34,7.3,7.32,151000.0,7.31,7.34,7.3,7.32,151000.0
2006-08-08 15:40:00,7.32,7.33,7.31,7.31,49000.0,7.32,7.33,7.31,7.31,49000.0
2006-08-08 15:45:00,7.31,7.34,7.31,7.33,249000.0,7.31,7.34,7.31,7.33,249000.0
2006-08-08 15:50:00,7.33,7.37,7.33,7.35,183000.0,7.33,7.37,7.33,7.35,183000.0
2006-08-08 15:55:00,7.34,7.35,7.32,7.35,306000.0,7.34,7.35,7.32,7.35,306000.0
2006-08-09 09:30:00,7.4,7.45,7.35,7.39,148000.0,7.4,7.45,7.35,7.39,148000.0
2006-08-09 09:35:00,7.37,7.39,7.35,7.35,120000.0,7.37,7.39,7.35,7.35,120000.0
2006-08-09 09:40:00,7.35,7.37,7.33,7.36,132000.0,7.35,7.37,7.33,7.36,132000.0
2006-08-09 09:45:00,7.35,7.37,7.35,7.36,151000.0,7.35,7.37,7.35,7.36,151000.0
2006-08-09 09:50:00,7.36,7.37,7.34,7.35,91000.0,7.36,7.37,7.34,7.35,91000.0
2006-08-09 09:55:00,7.35,7.36,7.33,7.33,75000.0,7.35,7.36,7.33,7.33,75000.0
2006-08-09 10:00:00,7.33,7.33,7.17,7.23,476000.0,7.33,7.33,7.17,7.23,476000.0
2006-08-09 10:05:00,7.23,7.24,7.22,7.22,180000.0,7.23,7.24,7.22,7.22,180000.0
2006-08-09 10:10:00,7.22,7.23,7.17,7.18,330000.0,7.22,7.23,7.17,7.18,330000.0
2006-08-09 10:15:00,7.18,7.21,7.18,7.19,152000.0,7.18,7.21,7.18,7.19,152000.0
2006-08-09 10:20:00,7.2,7.21,7.2,7.21,85000.0,7.2,7.21,7.2,7.21,85000.0
2006-08-09 10:25:00,7.2,7.23,7.2,7.23,68000.0,7.2,7.23,7.2,7.23,68000.0
2006-08-09 10:30:00,7.23,7.24,7.21,7.22,120000.0,7.23,7.24,7.21,7.22,120000.0
2006-08-09 10:35:00,7.23,7.24,7.19,7.19,123000.0,7.23,7.24,7.19,7.19,123000.0
2006-08-09 10:40:00,7.19,7.25,7.18,7.24,154000.0,7.19,7.25,7.18,7.24,154000.0
2006-08-09 10:45:00,7.24,7.24,7.22,7.23,82000.0,7.24,7.24,7.22,7.23,82000.0
2006-08-09 10:50:00,7.23,7.28,7.23,7.27,177000.0,7.23,7.28,7.23,7.27,177000.0
2006-08-09 10:55:00,7.27,7.27,7.24,7.25,146000.0,7.27,7.27,7.24,7.25,146000.0
2006-08-09 11:00:00,7.25,7.27,7.25,7.27,222000.0,7.25,7.27,7.25,7.27,222000.0
2006-08-09 11:05:00,7.27,7.28,7.23,7.25,97000.0,7.27,7.28,7.23,7.25,97000.0
2006-08-09 11:10:00,7.24,7.28,7.24,7.27,221000.0,7.24,7.28,7.24,7.27,221000.0
2006-08-09 11:15:00,7.26,7.26,7.24,7.25,93000.0,7.26,7.26,7.24,7.25,93000.0
2006-08-09 11:20:00,7.25,7.25,7.24,7.25,47000.0,7.25,7.25,7.24,7.25,47000.0
2006-08-09 11:25:00,7.25,7.25,7.22,7.23,209000.0,7.25,7.25,7.22,7.23,209000.0
2006-08-09 11:30:00,7.23,7.26,7.22,7.25,75000.0,7.23,7.26,7.22,7.25,75000.0
2006-08-09 11:35:00,7.25,7.28,7.25,7.28,124000.0,7.25,7.28,7.25,7.28,124000.0
2006-08-09 11:40:00,7.28,7.29,7.28,7.28,100000.0,7.28,7.29,7.28,7.28,100000.0
2006-08-09 11:45:00,7.28,7.28,7.24,7.24,90000.0,7.28,7.28,7.24,7.24,90000.0
2006-08-09 11:50:00,7.25,7.25,7.24,7.25,40000.0,7.25,7.25,7.24,7.25,40000.0
2006-08-09 11:55:00,7.24,7.25,7.23,7.25,21000.0,7.24,7.25,7.23,7.25,21000.0
2006-08-09 12:00:00,7.25,7.25,7.23,7.23,47000.0,7.25,7.25,7.23,7.23,47000.0
2006-08-09 12:05:00,7.23,7.24,7.22,7.23,59000.0,7.23,7.24,7.22,7.23,59000.0
2006-08-09 12:10:00,7.23,7.23,7.21,7.21,19000.0,7.23,7.23,7.21,7.21,19000.0
2006-08-09 12:15:00,7.22,7.22,7.2,7.21,113000.0,7.22,7.22,7.2,7.21,113000.0
2006-08-09 12:20:00,7.21,7.21,7.2,7.21,45000.0,7.21,7.21,7.2,7.21,45000.0
2006-08-09 12:25:00,7.2,7.2,7.19,7.2,145000.0,7.2,7.2,7.19,7.2,145000.0
2006-08-09 12:30:00,7.2,7.21,7.2,7.2,48000.0,7.2,7.21,7.2,7.2,48000.0
2006-08-09 12:35:00,7.2,7.23,7.2,7.22,47000.0,7.2,7.23,7.2,7.22,47000.0
2006-08-09 12:40:00,7.21,7.25,7.21,7.22,115000.0,7.21,7.25,7.21,7.22,115000.0
2006-08-09 12:45:00,7.21,7.21,7.18,7.19,130000.0,7.21,7.21,7.18,7.19,130000.0
2006-08-09 12:50:00,7.18,7.2,7.18,7.19,122000.0,7.18,7.2,7.18,7.19,122000.0
2006-08-09 12:55:00,7.19,7.19,7.18,7.19,34000.0,7.19,7.19,7.18,7.19,34000.0
2006-08-09 13:00:00,7.19,7.19,7.18,7.19,55000.0,7.19,7.19,7.18,7.19,55000.0
2006-08-09 13:05:00,7.19,7.2,7.19,7.2,95000.0,7.19,7.2,7.19,7.2,95000.0
2006-08-09 13:10:00,7.2,7.21,7.2,7.2,52000.0,7.2,7.21,7.2,7.2,52000.0
2006-08-09 13:15:00,7.2,7.2,7.18,7.19,40000.0,7.2,7.2,7.18,7.19,40000.0
2006-08-09 13:20:00,7.18,7.19,7.18,7.18,35000.0,7.18,7.19,7.18,7.18,35000.0
2006-08-09 13:25:00,7.18,7.18,7.18,7.18,39000.0,7.18,7.18,7.18,7.18,39000.0
2006-08-09 13:30:00,7.18,7.19,7.18,7.18,54000.0,7.18,7.19,7.18,7.18,54000.0
2006-08-09 13:35:00,7.18,7.19,7.18,7.19,34000.0,7.18,7.19,7.18,7.19,34000.0
2006-08-09 13:40:00,7.19,7.19,7.18,7.19,39000.0,7.19,7.19,7.18,7.19,39000.0
2006-08-09 13:45:00,7.19,7.19,7.18,7.19,110000.0,7.19,7.19,7.18,7.19,110000.0
2006-08-09 13:50:00,7.19,7.19,7.15,7.15,393000.0,7.19,7.19,7.15,7.15,393000.0
2006-08-09 13:55:00,7.16,7.16,7.14,7.14,111000.0,7.16,7.16,7.14,7.14,111000.0
2006-08-09 14:00:00,7.14,7.15,7.13,7.14,167000.0,7.14,7.15,7.13,7.14,167000.0
2006-08-09 14:05:00,7.14,7.15,7.14,7.15,132000.0,7.14,7.15,7.14,7.15,132000.0
2006-08-09 14:10:00,7.15,7.18,7.15,7.15,59000.0,7.15,7.18,7.15,7.15,59000.0
2006-08-09 14:15:00,7.15,7.16,7.15,7.15,67000.0,7.15,7.16,7.15,7.15,67000.0
2006-08-09 14:20:00,7.15,7.16,7.15,7.15,55000.0,7.15,7.16,7.15,7.15,55000.0
2006-08-09 14:25:00,7.15,7.16,7.15,7.15,72000.0,7.15,7.16,7.15,7.15,72000.0
2006-08-09 14:30:00,7.15,7.16,7.15,7.15,36000.0,7.15,7.16,7.15,7.15,36000.0
2006-08-09 14:35:00,7.15,7.16,7.15,7.15,56000.0,7.15,7.16,7.15,7.15,56000.0
2006-08-09 14:40:00,7.15,7.16,7.15,7.15,106000.0,7.15,7.16,7.15,7.15,106000.0
2006-08-09 14:45:00,7.14,7.15,7.12,7.13,282000.0,7.14,7.15,7.12,7.13,282000.0
2006-08-09 14:50:00,7.12,7.13,7.11,7.12,310000.0,7.12,7.13,7.11,7.12,310000.0
2006-08-09 14:55:00,7.11,7.14,7.11,7.11,134000.0,7.11,7.14,7.11,7.11,134000.0
2006-08-09 15:00:00,7.11,7.11,7.08,7.09,209000.0,7.11,7.11,7.08,7.09,209000.0
2006-08-09 15:05:00,7.09,7.09,7.07,7.08,159000.0,7.09,7.09,7.07,7.08,159000.0
2006-08-09 15:10:00,7.07,7.09,7.07,7.07,256000.0,7.07,7.09,7.07,7.07,256000.0
2006-08-09 15:15:00,7.07,7.13,7.07,7.13,194000.0,7.07,7.13,7.07,7.13,194000.0
2006-08-09 15:20:00,7.11,7.13,7.07,7.07,273000.0,7.11,7.13,7.07,7.07,273000.0
2006-08-09 15:25:00,7.07,7.08,7.06,7.07,259000.0,7.07,7.08,7.06,7.07,259000.0
2006-08-09 15:30:00,7.06,7.07,7.05,7.07,383000.0,7.06,7.07,7.05,7.07,383000.0
2006-08-09 15:35:00,7.07,7.08,7.07,7.07,65000.0,7.07,7.08,7.07,7.07,65000.0
2006-08-09 15:40:00,7.07,7.07,7.05,7.05,118000.0,7.07,7.07,7.05,7.05,118000.0
2006-08-09 15:45:00,7.05,7.05,7.02,7.02,193000.0,7.05,7.05,7.02,7.02,193000.0
2006-08-09 15:50:00,7.03,7.03,7.0,7.0,525000.0,7.03,7.03,7.0,7.0,525000.0
2006-08-09 15:55:00,7.0,7.03,6.98,7.02,714000.0,7.0,7.03,6.98,7.02,714000.0
2006-08-10 09:30:00,6.97,7.05,6.93,7.01,276000.0,6.97,7.05,6.93,7.01,276000.0
2006-08-10 09:35:00,7.03,7.05,7.0,7.02,179000.0,7.03,7.05,7.0,7.02,179000.0
2006-08-10 09:40:00,7.01,7.07,7.01,7.02,188000.0,7.01,7.07,7.01,7.02,188000.0
2006-08-10 09:45:00,7.02,7.12,7.02,7.06,420000.0,7.02,7.12,7.02,7.06,420000.0
2006-08-10 09:50:00,7.08,7.11,7.07,7.09,153000.0,7.08,7.11,7.07,7.09,153000.0
2006-08-10 09:55:00,7.09,7.2,7.08,7.2,284000.0,7.09,7.2,7.08,7.2,284000.0
2006-08-10 10:00:00,7.2,7.2,7.13,7.18,424000.0,7.2,7.2,7.13,7.18,424000.0
2006-08-10 10:05:00,7.18,7.18,7.13,7.14,179000.0,7.18,7.18,7.13,7.14,179000.0
2006-08-10 10:10:00,7.13,7.16,7.08,7.1,330000.0,7.13,7.16,7.08,7.1,330000.0
2006-08-10 10:15:00,7.12,7.12,7.09,7.1,217000.0,7.12,7.12,7.09,7.1,217000.0
2006-08-10 10:20:00,7.1,7.12,7.1,7.1,378000.0,7.1,7.12,7.1,7.1,378000.0
2006-08-10 10:25:00,7.1,7.11,7.06,7.09,287000.0,7.1,7.11,7.06,7.09,287000.0
2006-08-10 10:30:00,7.08,7.12,7.07,7.11,238000.0,7.08,7.12,7.07,7.11,238000.0
2006-08-10 10:35:00,7.11,7.12,7.11,7.11,112000.0,7.11,7.12,7.11,7.11,112000.0
2006-08-10 10:40:00,7.12,7.12,7.08,7.09,75000.0,7.12,7.12,7.08,7.09,75000.0
2006-08-10 10:45:00,7.1,7.1,7.07,7.08,88000.0,7.1,7.1,7.07,7.08,88000.0
2006-08-10 10:50:00,7.07,7.07,7.02,7.02,127000.0,7.07,7.07,7.02,7.02,127000.0
2006-08-10 10:55:00,7.02,7.05,7.02,7.04,68000.0,7.02,7.05,7.02,7.04,68000.0
2006-08-10 11:00:00,7.04,7.05,7.03,7.04,49000.0,7.04,7.05,7.03,7.04,49000.0
2006-08-10 11:05:00,7.04,7.08,7.04,7.08,116000.0,7.04,7.08,7.04,7.08,116000.0
2006-08-10 11:10:00,7.09,7.09,7.05,7.08,103000.0,7.09,7.09,7.05,7.08,103000.0
2006-08-10 11:15:00,7.08,7.11,7.08,7.09,158000.0,7.08,7.11,7.08,7.09,158000.0
2006-08-10 11:20:00,7.09,7.09,7.08,7.08,33000.0,7.09,7.09,7.08,7.08,33000.0
2006-08-10 11:25:00,7.08,7.08,7.07,7.07,37000.0,7.08,7.08,7.07,7.07,37000.0
2006-08-10 11:30:00,7.07,7.07,7.04,7.05,71000.0,7.07,7.07,7.04,7.05,71000.0
2006-08-10 11:35:00,7.05,7.07,7.03,7.03,107000.0,7.05,7.07,7.03,7.03,107000.0
2006-08-10 11:40:00,7.03,7.03,7.02,7.02,170000.0,7.03,7.03,7.02,7.02,170000.0
2006-08-10 11:45:00,7.01,7.03,7.0,7.03,147000.0,7.01,7.03,7.0,7.03,147000.0
2006-08-10 11:50:00,7.02,7.03,7.01,7.02,78000.0,7.02,7.03,7.01,7.02,78000.0
2006-08-10 11:55:00,7.03,7.09,7.03,7.07,256000.0,7.03,7.09,7.03,7.07,256000.0
2006-08-10 12:00:00,7.06,7.08,7.06,7.08,51000.0,7.06,7.08,7.06,7.08,51000.0
2006-08-10 12:05:00,7.08,7.08,7.04,7.04,26000.0,7.08,7.08,7.04,7.04,26000.0
2006-08-10 12:10:00,7.04,7.06,7.03,7.04,16000.0,7.04,7.06,7.03,7.04,16000.0
2006-08-10 12:15:00,7.05,7.05,7.03,7.03,7000.0,7.05,7.05,7.03,7.03,7000.0
2006-08-10 12:20:00,7.02,7.04,7.02,7.04,29000.0,7.02,7.04,7.02,7.04,29000.0
2006-08-10 12:25:00,7.04,7.05,7.03,7.03,26000.0,7.04,7.05,7.03,7.03,26000.0
2006-08-10 12:30:00,7.04,7.05,7.04,7.05,34000.0,7.04,7.05,7.04,7.05,34000.0
2006-08-10 12:35:00,7.05,7.06,7.05,7.05,10000.0,7.05,7.06,7.05,7.05,10000.0
2006-08-10 12:40:00,7.05,7.05,7.05,7.05,8000.0,7.05,7.05,7.05,7.05,8000.0
2006-08-10 12:45:00,7.05,7.06,7.05,7.05,4000.0,7.05,7.06,7.05,7.05,4000.0
2006-08-10 12:50:00,7.04,7.05,7.04,7.05,12000.0,7.04,7.05,7.04,7.05,12000.0
2006-08-10 12:55:00,7.05,7.06,7.05,7.06,22000.0,7.05,7.06,7.05,7.06,22000.0
2006-08-10 13:00:00,7.06,7.06,7.05,7.05,12000.0,7.06,7.06,7.05,7.05,12000.0
2006-08-10 13:05:00,7.05,7.06,7.04,7.05,57000.0,7.05,7.06,7.04,7.05,57000.0
2006-08-10 13:10:00,7.05,7.05,7.04,7.05,32000.0,7.05,7.05,7.04,7.05,32000.0
2006-08-10 13:15:00,7.05,7.05,7.04,7.04,47000.0,7.05,7.05,7.04,7.04,47000.0
2006-08-10 13:20:00,7.04,7.04,7.04,7.04,30000.0,7.04,7.04,7.04,7.04,30000.0
2006-08-10 13:25:00,7.05,7.05,7.04,7.04,41000.0,7.05,7.05,7.04,7.04,41000.0
2006-08-10 13:30:00,7.05,7.07,7.04,7.07,74000.0,7.05,7.07,7.04,7.07,74000.0
2006-08-10 13:35:00,7.06,7.08,7.06,7.08,48000.0,7.06,7.08,7.06,7.08,48000.0
2006-08-10 13:40:00,7.08,7.1,7.08,7.09,158000.0,7.08,7.1,7.08,7.09,158000.0
2006-08-10 13:45:00,7.09,7.1,7.09,7.09,69000.0,7.09,7.1,7.09,7.09,69000.0
2006-08-10 13:50:00,7.09,7.09,7.08,7.09,50000.0,7.09,7.09,7.08,7.09,50000.0
2006-08-10 13:55:00,7.08,7.11,7.08,7.1,114000.0,7.08,7.11,7.08,7.1,114000.0
2006-08-10 14:00:00,7.11,7.12,7.1,7.1,47000.0,7.11,7.12,7.1,7.1,47000.0
2006-08-10 14:05:00,7.11,7.13,7.11,7.13,148000.0,7.11,7.13,7.11,7.13,148000.0
2006-08-10 14:10:00,7.12,7.13,7.1,7.12,126000.0,7.12,7.13,7.1,7.12,126000.0
2006-08-10 14:15:00,7.12,7.12,7.1,7.12,62000.0,7.12,7.12,7.1,7.12,62000.0
2006-08-10 14:20:00,7.12,7.12,7.11,7.11,62000.0,7.12,7.12,7.11,7.11,62000.0
2006-08-10 14:25:00,7.11,7.12,7.11,7.11,90000.0,7.11,7.12,7.11,7.11,90000.0
2006-08-10 14:30:00,7.11,7.12,7.09,7.09,102000.0,7.11,7.12,7.09,7.09,102000.0
2006-08-10 14:35:00,7.09,7.1,7.07,7.1,47000.0,7.09,7.1,7.07,7.1,47000.0
2006-08-10 14:40:00,7.1,7.1,7.09,7.1,160000.0,7.1,7.1,7.09,7.1,160000.0
2006-08-10 14:45:00,7.1,7.11,7.09,7.11,79000.0,7.1,7.11,7.09,7.11,79000.0
2006-08-10 14:50:00,7.1,7.1,7.1,7.1,87000.0,7.1,7.1,7.1,7.1,87000.0
2006-08-10 14:55:00,7.1,7.11,7.1,7.11,45000.0,7.1,7.11,7.1,7.11,45000.0
2006-08-10 15:00:00,7.1,7.11,7.08,7.08,113000.0,7.1,7.11,7.08,7.08,113000.0
2006-08-10 15:05:00,7.08,7.11,7.08,7.09,141000.0,7.08,7.11,7.08,7.09,141000.0
2006-08-10 15:10:00,7.08,7.09,7.08,7.08,49000.0,7.08,7.09,7.08,7.08,49000.0
2006-08-10 15:15:00,7.08,7.1,7.08,7.1,57000.0,7.08,7.1,7.08,7.1,57000.0
2006-08-10 15:20:00,7.1,7.11,7.1,7.1,32000.0,7.1,7.11,7.1,7.1,32000.0
2006-08-10 15:25:00,7.1,7.11,7.08,7.08,45000.0,7.1,7.11,7.08,7.08,45000.0
2006-08-10 15:30:00,7.08,7.09,7.08,7.09,56000.0,7.08,7.09,7.08,7.09,56000.0
2006-08-10 15:35:00,7.09,7.09,7.08,7.09,56000.0,7.09,7.09,7.08,7.09,56000.0
2006-08-10 15:40:00,7.09,7.12,7.09,7.11,84000.0,7.09,7.12,7.09,7.11,84000.0
2006-08-10 15:45:00,7.11,7.11,7.1,7.1,77000.0,7.11,7.11,7.1,7.1,77000.0
2006-08-10 15:50:00,7.1,7.11,7.09,7.1,72000.0,7.1,7.11,7.09,7.1,72000.0
2006-08-10 15:55:00,7.1,7.11,7.09,7.1,223000.0,7.1,7.11,7.09,7.1,223000.0
2006-08-11 09:30:00,7.2,7.2,7.13,7.17,377000.0,7.2,7.2,7.13,7.17,377000.0
2006-08-11 09:35:00,7.18,7.18,7.15,7.17,181000.0,7.18,7.18,7.15,7.17,181000.0
2006-08-11 09:40:00,7.16,7.18,7.14,7.16,320000.0,7.16,7.18,7.14,7.16,320000.0
2006-08-11 09:45:00,7.16,7.16,7.13,7.14,117000.0,7.16,7.16,7.13,7.14,117000.0
2006-08-11 09:50:00,7.13,7.14,7.1,7.13,238000.0,7.13,7.14,7.1,7.13,238000.0
2006-08-11 09:55:00,7.13,7.14,7.11,7.11,143000.0,7.13,7.14,7.11,7.11,143000.0
2006-08-11 10:00:00,7.12,7.13,7.12,7.12,61000.0,7.12,7.13,7.12,7.12,61000.0
2006-08-11 10:05:00,7.13,7.14,7.11,7.14,183000.0,7.13,7.14,7.11,7.14,183000.0
2006-08-11 10:10:00,7.15,7.15,7.13,7.15,49000.0,7.15,7.15,7.13,7.15,49000.0
2006-08-11 10:15:00,7.15,7.16,7.14,7.14,43000.0,7.15,7.16,7.14,7.14,43000.0
2006-08-11 10:20:00,7.14,7.16,7.14,7.15,17000.0,7.14,7.16,7.14,7.15,17000.0
2006-08-11 10:25:00,7.15,7.16,7.13,7.15,89000.0,7.15,7.16,7.13,7.15,89000.0
2006-08-11 10:30:00,7.16,7.18,7.14,7.17,90000.0,7.16,7.18,7.14,7.17,90000.0
2006-08-11 10:35:00,7.18,7.19,7.17,7.17,78000.0,7.18,7.19,7.17,7.17,78000.0
2006-08-11 10:40:00,7.17,7.17,7.14,7.17,75000.0,7.17,7.17,7.14,7.17,75000.0
2006-08-11 10:45:00,7.17,7.17,7.15,7.15,93000.0,7.17,7.17,7.15,7.15,93000.0
2006-08-11 10:50:00,7.14,7.15,7.13,7.13,46000.0,7.14,7.15,7.13,7.13,46000.0
2006-08-11 10:55:00,7.13,7.14,7.13,7.13,71000.0,7.13,7.14,7.13,7.13,71000.0
2006-08-11 11:00:00,7.14,7.14,7.13,7.13,70000.0,7.14,7.14,7.13,7.13,70000.0
2006-08-11 11:05:00,7.13,7.14,7.13,7.13,42000.0,7.13,7.14,7.13,7.13,42000.0
2006-08-11 11:10:00,7.13,7.13,7.13,7.13,35000.0,7.13,7.13,7.13,7.13,35000.0
2006-08-11 11:15:00,7.13,7.13,7.12,7.13,57000.0,7.13,7.13,7.12,7.13,57000.0
2006-08-11 11:20:00,7.13,7.14,7.11,7.11,148000.0,7.13,7.14,7.11,7.11,148000.0
2006-08-11 11:25:00,7.12,7.12,7.11,7.12,46000.0,7.12,7.12,7.11,7.12,46000.0
2006-08-11 11:30:00,7.12,7.12,7.11,7.11,105000.0,7.12,7.12,7.11,7.11,105000.0
2006-08-11 11:35:00,7.12,7.12,7.11,7.12,85000.0,7.12,7.12,7.11,7.12,85000.0
2006-08-11 11:40:00,7.12,7.14,7.12,7.13,54000.0,7.12,7.14,7.12,7.13,54000.0
2006-08-11 11:45:00,7.13,7.13,7.13,7.13,21000.0,7.13,7.13,7.13,7.13,21000.0
2006-08-11 11:50:00,7.12,7.13,7.12,7.12,283000.0,7.12,7.13,7.12,7.12,283000.0
2006-08-11 11:55:00,7.12,7.13,7.1,7.13,46000.0,7.12,7.13,7.1,7.13,46000.0
2006-08-11 12:00:00,7.12,7.12,7.11,7.12,24000.0,7.12,7.12,7.11,7.12,24000.0
2006-08-11 12:05:00,7.11,7.12,7.1,7.12,139000.0,7.11,7.12,7.1,7.12,139000.0
2006-08-11 12:10:00,7.12,7.12,7.1,7.1,14000.0,7.12,7.12,7.1,7.1,14000.0
2006-08-11 12:15:00,7.11,7.11,7.1,7.1,24000.0,7.11,7.11,7.1,7.1,24000.0
2006-08-11 12:20:00,7.11,7.11,7.1,7.1,39000.0,7.11,7.11,7.1,7.1,39000.0
2006-08-11 12:25:00,7.1,7.11,7.1,7.11,10000.0,7.1,7.11,7.1,7.11,10000.0
2006-08-11 12:30:00,7.1,7.11,7.08,7.11,256000.0,7.1,7.11,7.08,7.11,256000.0
2006-08-11 12:35:00,7.11,7.14,7.11,7.14,34000.0,7.11,7.14,7.11,7.14,34000.0
2006-08-11 12:40:00,7.14,7.14,7.12,7.13,43000.0,7.14,7.14,7.12,7.13,43000.0
2006-08-11 12:45:00,7.14,7.14,7.12,7.12,27000.0,7.14,7.14,7.12,7.12,27000.0
2006-08-11 12:50:00,7.11,7.12,7.1,7.11,43000.0,7.11,7.12,7.1,7.11,43000.0
2006-08-11 12:55:00,7.11,7.11,7.1,7.11,19000.0,7.11,7.11,7.1,7.11,19000.0
2006-08-11 13:00:00,7.12,7.13,7.12,7.13,22000.0,7.12,7.13,7.12,7.13,22000.0
2006-08-11 13:05:00,7.12,7.12,7.12,7.12,2000.0,7.12,7.12,7.12,7.12,2000.0
2006-08-11 13:10:00,7.12,7.12,7.11,7.11,2000.0,7.12,7.12,7.11,7.11,2000.0
2006-08-11 13:15:00,7.1,7.11,7.1,7.1,91000.0,7.1,7.11,7.1,7.1,91000.0
2006-08-11 13:20:00,7.1,7.11,7.1,7.11,62000.0,7.1,7.11,7.1,7.11,62000.0
2006-08-11 13:25:00,7.1,7.12,7.1,7.11,109000.0,7.1,7.12,7.1,7.11,109000.0
2006-08-11 13:30:00,7.11,7.11,7.11,7.11,10000.0,7.11,7.11,7.11,7.11,10000.0
2006-08-11 13:35:00,7.11,7.13,7.11,7.13,83000.0,7.11,7.13,7.11,7.13,83000.0
2006-08-11 13:40:00,7.13,7.13,7.11,7.12,69000.0,7.13,7.13,7.11,7.12,69000.0
2006-08-11 13:45:00,7.11,7.13,7.11,7.13,23000.0,7.11,7.13,7.11,7.13,23000.0
2006-08-11 13:50:00,7.13,7.14,7.13,7.14,49000.0,7.13,7.14,7.13,7.14,49000.0
2006-08-11 13:55:00,7.14,7.15,7.14,7.14,40000.0,7.14,7.15,7.14,7.14,40000.0
2006-08-11 14:00:00,7.14,7.15,7.14,7.14,29000.0,7.14,7.15,7.14,7.14,29000.0
2006-08-11 14:05:00,7.14,7.16,7.14,7.15,63000.0,7.14,7.16,7.14,7.15,63000.0
2006-08-11 14:10:00,7.16,7.16,7.15,7.15,35000.0,7.16,7.16,7.15,7.15,35000.0
2006-08-11 14:15:00,7.15,7.19,7.15,7.19,234000.0,7.15,7.19,7.15,7.19,234000.0
2006-08-11 14:20:00,7.19,7.19,7.15,7.16,135000.0,7.19,7.19,7.15,7.16,135000.0
2006-08-11 14:25:00,7.16,7.2,7.16,7.18,107000.0,7.16,7.2,7.16,7.18,107000.0
2006-08-11 14:30:00,7.18,7.2,7.18,7.2,86000.0,7.18,7.2,7.18,7.2,86000.0
2006-08-11 14:35:00,7.2,7.23,7.19,7.22,196000.0,7.2,7.23,7.19,7.22,196000.0
2006-08-11 14:40:00,7.22,7.24,7.22,7.23,147000.0,7.22,7.24,7.22,7.23,147000.0
2006-08-11 14:45:00,7.23,7.25,7.23,7.25,131000.0,7.23,7.25,7.23,7.25,131000.0
2006-08-11 14:50:00,7.24,7.25,7.23,7.24,123000.0,7.24,7.25,7.23,7.24,123000.0
2006-08-11 14:55:00,7.24,7.25,7.22,7.24,94000.0,7.24,7.25,7.22,7.24,94000.0
2006-08-11 15:00:00,7.23,7.24,7.22,7.22,58000.0,7.23,7.24,7.22,7.22,58000.0
2006-08-11 15:05:00,7.23,7.23,7.2,7.2,134000.0,7.23,7.23,7.2,7.2,134000.0
2006-08-11 15:10:00,7.19,7.2,7.17,7.18,80000.0,7.19,7.2,7.17,7.18,80000.0
2006-08-11 15:15:00,7.18,7.21,7.18,7.18,120000.0,7.18,7.21,7.18,7.18,120000.0
2006-08-11 15:20:00,7.18,7.2,7.17,7.2,75000.0,7.18,7.2,7.17,7.2,75000.0
2006-08-11 15:25:00,7.2,7.21,7.19,7.2,40000.0,7.2,7.21,7.19,7.2,40000.0
2006-08-11 15:30:00,7.2,7.22,7.2,7.22,125000.0,7.2,7.22,7.2,7.22,125000.0
2006-08-11 15:35:00,7.21,7.23,7.2,7.22,136000.0,7.21,7.23,7.2,7.22,136000.0
2006-08-11 15:40:00,7.23,7.23,7.21,7.22,37000.0,7.23,7.23,7.21,7.22,37000.0
2006-08-11 15:45:00,7.22,7.22,7.21,7.22,127000.0,7.22,7.22,7.21,7.22,127000.0
2006-08-11 15:50:00,7.22,7.23,7.22,7.22,179000.0,7.22,7.23,7.22,7.22,179000.0
2006-08-11 15:55:00,7.22,7.22,7.19,7.2,346000.0,7.22,7.22,7.19,7.2,346000.0
2006-08-14 09:30:00,7.2,7.22,7.17,7.19,504000.0,7.2,7.22,7.17,7.19,504000.0
2006-08-14 09:35:00,7.2,7.2,7.12,7.15,387000.0,7.2,7.2,7.12,7.15,387000.0
2006-08-14 09:40:00,7.15,7.16,7.15,7.15,307000.0,7.15,7.16,7.15,7.15,307000.0
2006-08-14 09:45:00,7.16,7.16,7.15,7.15,574000.0,7.16,7.16,7.15,7.15,574000.0
2006-08-14 09:50:00,7.15,7.16,7.15,7.15,371000.0,7.15,7.16,7.15,7.15,371000.0
2006-08-14 09:55:00,7.15,7.17,7.15,7.16,202000.0,7.15,7.17,7.15,7.16,202000.0
2006-08-14 10:00:00,7.17,7.19,7.16,7.18,103000.0,7.17,7.19,7.16,7.18,103000.0
2006-08-14 10:05:00,7.18,7.19,7.17,7.18,62000.0,7.18,7.19,7.17,7.18,62000.0
2006-08-14 10:10:00,7.18,7.18,7.15,7.15,78000.0,7.18,7.18,7.15,7.15,78000.0
2006-08-14 10:15:00,7.15,7.17,7.15,7.17,273000.0,7.15,7.17,7.15,7.17,273000.0
2006-08-14 10:20:00,7.16,7.17,7.16,7.17,39000.0,7.16,7.17,7.16,7.17,39000.0
2006-08-14 10:25:00,7.17,7.17,7.16,7.16,55000.0,7.17,7.17,7.16,7.16,55000.0
2006-08-14 10:30:00,7.16,7.16,7.15,7.16,28000.0,7.16,7.16,7.15,7.16,28000.0
2006-08-14 10:35:00,7.15,7.16,7.15,7.15,80000.0,7.15,7.16,7.15,7.15,80000.0
2006-08-14 10:40:00,7.15,7.16,7.15,7.15,68000.0,7.15,7.16,7.15,7.15,68000.0
2006-08-14 10:45:00,7.15,7.16,7.15,7.15,35000.0,7.15,7.16,7.15,7.15,35000.0
2006-08-14 10:50:00,7.15,7.16,7.15,7.15,115000.0,7.15,7.16,7.15,7.15,115000.0
2006-08-14 10:55:00,7.15,7.15,7.15,7.15,226000.0,7.15,7.15,7.15,7.15,226000.0
2006-08-14 11:00:00,7.15,7.17,7.15,7.15,274000.0,7.15,7.17,7.15,7.15,274000.0
2006-08-14 11:05:00,7.15,7.17,7.15,7.15,96000.0,7.15,7.17,7.15,7.15,96000.0
2006-08-14 11:10:00,7.16,7.16,7.15,7.15,55000.0,7.16,7.16,7.15,7.15,55000.0
2006-08-14 11:15:00,7.15,7.15,7.15,7.15,28000.0,7.15,7.15,7.15,7.15,28000.0
2006-08-14 11:20:00,7.15,7.15,7.15,7.15,307000.0,7.15,7.15,7.15,7.15,307000.0
2006-08-14 11:25:00,7.15,7.15,7.14,7.15,134000.0,7.15,7.15,7.14,7.15,134000.0
2006-08-14 11:30:00,7.14,7.14,7.13,7.13,125000.0,7.14,7.14,7.13,7.13,125000.0
2006-08-14 11:35:00,7.13,7.14,7.12,7.12,127000.0,7.13,7.14,7.12,7.12,127000.0
2006-08-14 11:40:00,7.12,7.13,7.1,7.13,136000.0,7.12,7.13,7.1,7.13,136000.0
2006-08-14 11:45:00,7.13,7.14,7.12,7.13,72000.0,7.13,7.14,7.12,7.13,72000.0
2006-08-14 11:50:00,7.13,7.15,7.13,7.15,71000.0,7.13,7.15,7.13,7.15,71000.0
2006-08-14 11:55:00,7.15,7.16,7.14,7.15,100000.0,7.15,7.16,7.14,7.15,100000.0
2006-08-14 12:00:00,7.15,7.15,7.14,7.14,25000.0,7.15,7.15,7.14,7.14,25000.0
2006-08-14 12:05:00,7.14,7.15,7.14,7.14,29000.0,7.14,7.15,7.14,7.14,29000.0
2006-08-14 12:10:00,7.14,7.15,7.13,7.13,132000.0,7.14,7.15,7.13,7.13,132000.0
2006-08-14 12:15:00,7.13,7.15,7.13,7.15,79000.0,7.13,7.15,7.13,7.15,79000.0
2006-08-14 12:20:00,7.15,7.15,7.14,7.14,22000.0,7.15,7.15,7.14,7.14,22000.0
2006-08-14 12:25:00,7.14,7.14,7.14,7.14,38000.0,7.14,7.14,7.14,7.14,38000.0
2006-08-14 12:30:00,7.14,7.14,7.13,7.13,118000.0,7.14,7.14,7.13,7.13,118000.0
2006-08-14 12:35:00,7.13,7.13,7.13,7.13,13000.0,7.13,7.13,7.13,7.13,13000.0
2006-08-14 12:40:00,7.13,7.13,7.12,7.12,45000.0,7.13,7.13,7.12,7.12,45000.0
2006-08-14 12:45:00,7.12,7.13,7.12,7.13,53000.0,7.12,7.13,7.12,7.13,53000.0
2006-08-14 12:50:00,7.12,7.13,7.12,7.13,56000.0,7.12,7.13,7.12,7.13,56000.0
2006-08-14 12:55:00,7.13,7.13,7.12,7.13,66000.0,7.13,7.13,7.12,7.13,66000.0
2006-08-14 13:00:00,7.13,7.13,7.12,7.12,161000.0,7.13,7.13,7.12,7.12,161000.0
2006-08-14 13:05:00,7.13,7.13,7.12,7.13,137000.0,7.13,7.13,7.12,7.13,137000.0
2006-08-14 13:10:00,7.13,7.13,7.13,7.13,97000.0,7.13,7.13,7.13,7.13,97000.0
2006-08-14 13:15:00,7.13,7.13,7.12,7.12,56000.0,7.13,7.13,7.12,7.12,56000.0
2006-08-14 13:20:00,7.12,7.12,7.11,7.11,66000.0,7.12,7.12,7.11,7.11,66000.0
2006-08-14 13:25:00,7.11,7.11,7.1,7.1,65000.0,7.11,7.11,7.1,7.1,65000.0
2006-08-14 13:30:00,7.11,7.13,7.1,7.13,93000.0,7.11,7.13,7.1,7.13,93000.0
2006-08-14 13:35:00,7.12,7.12,7.11,7.11,42000.0,7.12,7.12,7.11,7.11,42000.0
2006-08-14 13:40:00,7.1,7.1,7.1,7.1,41000.0,7.1,7.1,7.1,7.1,41000.0
2006-08-14 13:45:00,7.1,7.1,7.1,7.1,48000.0,7.1,7.1,7.1,7.1,48000.0
2006-08-14 13:50:00,7.11,7.11,7.09,7.1,133000.0,7.11,7.11,7.09,7.1,133000.0
2006-08-14 13:55:00,7.1,7.11,7.1,7.1,90000.0,7.1,7.11,7.1,7.1,90000.0
2006-08-14 14:00:00,7.11,7.13,7.11,7.12,139000.0,7.11,7.13,7.11,7.12,139000.0
2006-08-14 14:05:00,7.11,7.11,7.1,7.11,79000.0,7.11,7.11,7.1,7.11,79000.0
2006-08-14 14:10:00,7.1,7.1,7.08,7.08,114000.0,7.1,7.1,7.08,7.08,114000.0
2006-08-14 14:15:00,7.09,7.1,7.09,7.09,47000.0,7.09,7.1,7.09,7.09,47000.0
2006-08-14 14:20:00,7.09,7.1,7.08,7.09,139000.0,7.09,7.1,7.08,7.09,139000.0
2006-08-14 14:25:00,7.09,7.1,7.09,7.09,90000.0,7.09,7.1,7.09,7.09,90000.0
2006-08-14 14:30:00,7.09,7.09,7.09,7.09,12000.0,7.09,7.09,7.09,7.09,12000.0
2006-08-14 14:35:00,7.1,7.11,7.09,7.1,151000.0,7.1,7.11,7.09,7.1,151000.0
2006-08-14 14:40:00,7.1,7.1,7.09,7.09,174000.0,7.1,7.1,7.09,7.09,174000.0
2006-08-14 14:45:00,7.09,7.1,7.09,7.09,62000.0,7.09,7.1,7.09,7.09,62000.0
2006-08-14 14:50:00,7.09,7.09,7.08,7.08,49000.0,7.09,7.09,7.08,7.08,49000.0
2006-08-14 14:55:00,7.08,7.09,7.07,7.07,115000.0,7.08,7.09,7.07,7.07,115000.0
2006-08-14 15:00:00,7.07,7.08,7.07,7.08,86000.0,7.07,7.08,7.07,7.08,86000.0
2006-08-14 15:05:00,7.08,7.08,7.08,7.08,119000.0,7.08,7.08,7.08,7.08,119000.0
2006-08-14 15:10:00,7.08,7.09,7.08,7.09,51000.0,7.08,7.09,7.08,7.09,51000.0
2006-08-14 15:15:00,7.09,7.1,7.08,7.09,134000.0,7.09,7.1,7.08,7.09,134000.0
2006-08-14 15:20:00,7.09,7.1,7.08,7.1,110000.0,7.09,7.1,7.08,7.1,110000.0
2006-08-14 15:25:00,7.09,7.1,7.09,7.1,64000.0,7.09,7.1,7.09,7.1,64000.0
2006-08-14 15:30:00,7.09,7.1,7.09,7.09,99000.0,7.09,7.1,7.09,7.09,99000.0
2006-08-14 15:35:00,7.09,7.1,7.08,7.1,93000.0,7.09,7.1,7.08,7.1,93000.0
2006-08-14 15:40:00,7.1,7.11,7.1,7.1,133000.0,7.1,7.11,7.1,7.1,133000.0
2006-08-14 15:45:00,7.1,7.11,7.1,7.1,215000.0,7.1,7.11,7.1,7.1,215000.0
2006-08-14 15:50:00,7.11,7.11,7.1,7.1,55000.0,7.11,7.11,7.1,7.1,55000.0
2006-08-14 15:55:00,7.1,7.1,7.09,7.1,269000.0,7.1,7.1,7.09,7.1,269000.0
2006-08-15 09:30:00,7.17,7.17,7.11,7.14,263000.0,7.17,7.17,7.11,7.14,263000.0
2006-08-15 09:35:00,7.14,7.14,7.13,7.13,98000.0,7.14,7.14,7.13,7.13,98000.0
2006-08-15 09:40:00,7.13,7.14,7.12,7.12,166000.0,7.13,7.14,7.12,7.12,166000.0
2006-08-15 09:45:00,7.13,7.13,7.11,7.12,294000.0,7.13,7.13,7.11,7.12,294000.0
2006-08-15 09:50:00,7.12,7.12,7.1,7.12,261000.0,7.12,7.12,7.1,7.12,261000.0
2006-08-15 09:55:00,7.12,7.13,7.11,7.13,89000.0,7.12,7.13,7.11,7.13,89000.0
2006-08-15 10:00:00,7.12,7.13,7.12,7.13,59000.0,7.12,7.13,7.12,7.13,59000.0
2006-08-15 10:05:00,7.13,7.13,7.12,7.13,140000.0,7.13,7.13,7.12,7.13,140000.0
2006-08-15 10:10:00,7.13,7.14,7.12,7.13,112000.0,7.13,7.14,7.12,7.13,112000.0
2006-08-15 10:15:00,7.13,7.13,7.12,7.13,15000.0,7.13,7.13,7.12,7.13,15000.0
2006-08-15 10:20:00,7.13,7.13,7.13,7.13,28000.0,7.13,7.13,7.13,7.13,28000.0
2006-08-15 10:25:00,7.13,7.13,7.12,7.13,23000.0,7.13,7.13,7.12,7.13,23000.0
2006-08-15 10:30:00,7.13,7.13,7.13,7.13,53000.0,7.13,7.13,7.13,7.13,53000.0
2006-08-15 10:35:00,7.13,7.14,7.13,7.13,127000.0,7.13,7.14,7.13,7.13,127000.0
2006-08-15 10:40:00,7.13,7.26,7.13,7.25,1020000.0,7.13,7.26,7.13,7.25,1020000.0
2006-08-15 10:45:00,7.24,7.25,7.19,7.2,650000.0,7.24,7.25,7.19,7.2,650000.0
2006-08-15 10:50:00,7.19,7.2,7.17,7.17,148000.0,7.19,7.2,7.17,7.17,148000.0
2006-08-15 10:55:00,7.17,7.18,7.16,7.18,170000.0,7.17,7.18,7.16,7.18,170000.0
2006-08-15 11:00:00,7.18,7.18,7.15,7.18,258000.0,7.18,7.18,7.15,7.18,258000.0
2006-08-15 11:05:00,7.17,7.18,7.17,7.18,133000.0,7.17,7.18,7.17,7.18,133000.0
2006-08-15 11:10:00,7.18,7.23,7.18,7.19,83000.0,7.18,7.23,7.18,7.19,83000.0
2006-08-15 11:15:00,7.18,7.18,7.16,7.16,96000.0,7.18,7.18,7.16,7.16,96000.0
2006-08-15 11:20:00,7.15,7.15,7.14,7.15,171000.0,7.15,7.15,7.14,7.15,171000.0
2006-08-15 11:25:00,7.15,7.15,7.15,7.15,39000.0,7.15,7.15,7.15,7.15,39000.0
2006-08-15 11:30:00,7.15,7.15,7.14,7.14,98000.0,7.15,7.15,7.14,7.14,98000.0
2006-08-15 11:35:00,7.15,7.15,7.15,7.15,50000.0,7.15,7.15,7.15,7.15,50000.0
2006-08-15 11:40:00,7.15,7.16,7.15,7.16,241000.0,7.15,7.16,7.15,7.16,241000.0
2006-08-15 11:45:00,7.16,7.16,7.14,7.14,46000.0,7.16,7.16,7.14,7.14,46000.0
2006-08-15 11:50:00,7.15,7.16,7.14,7.14,173000.0,7.15,7.16,7.14,7.14,173000.0
2006-08-15 11:55:00,7.15,7.19,7.14,7.18,438000.0,7.15,7.19,7.14,7.18,438000.0
2006-08-15 12:00:00,7.19,7.28,7.17,7.25,1631000.0,7.19,7.28,7.17,7.25,1631000.0
2006-08-15 12:05:00,7.25,7.26,7.21,7.21,759000.0,7.25,7.26,7.21,7.21,759000.0
2006-08-15 12:10:00,7.21,7.23,7.18,7.2,343000.0,7.21,7.23,7.18,7.2,343000.0
2006-08-15 12:15:00,7.2,7.21,7.15,7.19,396000.0,7.2,7.21,7.15,7.19,396000.0
2006-08-15 12:20:00,7.19,7.21,7.18,7.21,127000.0,7.19,7.21,7.18,7.21,127000.0
2006-08-15 12:25:00,7.21,7.22,7.18,7.18,206000.0,7.21,7.22,7.18,7.18,206000.0
2006-08-15 12:30:00,7.19,7.22,7.19,7.22,442000.0,7.19,7.22,7.19,7.22,442000.0
2006-08-15 12:35:00,7.21,7.22,7.21,7.22,251000.0,7.21,7.22,7.21,7.22,251000.0
2006-08-15 12:40:00,7.22,7.22,7.21,7.22,110000.0,7.22,7.22,7.21,7.22,110000.0
2006-08-15 12:45:00,7.22,7.22,7.22,7.22,86000.0,7.22,7.22,7.22,7.22,86000.0
2006-08-15 12:50:00,7.22,7.24,7.21,7.23,157000.0,7.22,7.24,7.21,7.23,157000.0
2006-08-15 12:55:00,7.23,7.23,7.22,7.23,115000.0,7.23,7.23,7.22,7.23,115000.0
2006-08-15 13:00:00,7.22,7.23,7.2,7.21,74000.0,7.22,7.23,7.2,7.21,74000.0
2006-08-15 13:05:00,7.2,7.21,7.2,7.21,11000.0,7.2,7.21,7.2,7.21,11000.0
2006-08-15 13:10:00,7.21,7.21,7.2,7.21,64000.0,7.21,7.21,7.2,7.21,64000.0
2006-08-15 13:15:00,7.21,7.21,7.21,7.21,22000.0,7.21,7.21,7.21,7.21,22000.0
2006-08-15 13:20:00,7.21,7.23,7.21,7.23,306000.0,7.21,7.23,7.21,7.23,306000.0
2006-08-15 13:25:00,7.23,7.29,7.23,7.28,312000.0,7.23,7.29,7.23,7.28,312000.0
2006-08-15 13:30:00,7.29,7.3,7.27,7.28,528000.0,7.29,7.3,7.27,7.28,528000.0
2006-08-15 13:35:00,7.28,7.3,7.27,7.27,373000.0,7.28,7.3,7.27,7.27,373000.0
2006-08-15 13:40:00,7.27,7.27,7.23,7.24,173000.0,7.27,7.27,7.23,7.24,173000.0
2006-08-15 13:45:00,7.24,7.24,7.2,7.22,246000.0,7.24,7.24,7.2,7.22,246000.0
2006-08-15 13:50:00,7.22,7.23,7.22,7.22,54000.0,7.22,7.23,7.22,7.22,54000.0
2006-08-15 13:55:00,7.22,7.22,7.18,7.2,232000.0,7.22,7.22,7.18,7.2,232000.0
2006-08-15 14:00:00,7.2,7.21,7.19,7.2,208000.0,7.2,7.21,7.19,7.2,208000.0
2006-08-15 14:05:00,7.2,7.22,7.2,7.21,954000.0,7.2,7.22,7.2,7.21,954000.0
2006-08-15 14:10:00,7.22,7.23,7.22,7.22,116000.0,7.22,7.23,7.22,7.22,116000.0
2006-08-15 14:15:00,7.22,7.25,7.22,7.24,331000.0,7.22,7.25,7.22,7.24,331000.0
2006-08-15 14:20:00,7.24,7.26,7.23,7.26,186000.0,7.24,7.26,7.23,7.26,186000.0
2006-08-15 14:25:00,7.26,7.27,7.25,7.27,188000.0,7.26,7.27,7.25,7.27,188000.0
2006-08-15 14:30:00,7.27,7.28,7.26,7.27,466000.0,7.27,7.28,7.26,7.27,466000.0
2006-08-15 14:35:00,7.27,7.31,7.27,7.3,531000.0,7.27,7.31,7.27,7.3,531000.0
2006-08-15 14:40:00,7.3,7.33,7.3,7.33,223000.0,7.3,7.33,7.3,7.33,223000.0
2006-08-15 14:45:00,7.33,7.39,7.33,7.37,451000.0,7.33,7.39,7.33,7.37,451000.0
2006-08-15 14:50:00,7.37,7.41,7.37,7.38,470000.0,7.37,7.41,7.37,7.38,470000.0
2006-08-15 14:55:00,7.38,7.46,7.38,7.41,664000.0,7.38,7.46,7.38,7.41,664000.0
2006-08-15 15:00:00,7.41,7.43,7.38,7.4,519000.0,7.41,7.43,7.38,7.4,519000.0
2006-08-15 15:05:00,7.4,7.44,7.4,7.41,245000.0,7.4,7.44,7.4,7.41,245000.0
2006-08-15 15:10:00,7.42,7.45,7.39,7.44,584000.0,7.42,7.45,7.39,7.44,584000.0
2006-08-15 15:15:00,7.44,7.52,7.44,7.49,1331000.0,7.44,7.52,7.44,7.49,1331000.0
2006-08-15 15:20:00,7.49,7.58,7.49,7.55,1403000.0,7.49,7.58,7.49,7.55,1403000.0
2006-08-15 15:25:00,7.53,7.58,7.53,7.56,960000.0,7.53,7.58,7.53,7.56,960000.0
2006-08-15 15:30:00,7.56,7.6,7.56,7.6,694000.0,7.56,7.6,7.56,7.6,694000.0
2006-08-15 15:35:00,7.59,7.61,7.59,7.6,1088000.0,7.59,7.61,7.59,7.6,1088000.0
2006-08-15 15:40:00,7.6,7.72,7.6,7.7,1567000.0,7.6,7.72,7.6,7.7,1567000.0
2006-08-15 15:45:00,7.69,7.72,7.67,7.68,931000.0,7.69,7.72,7.67,7.68,931000.0
2006-08-15 15:50:00,7.68,7.7,7.65,7.66,1111000.0,7.68,7.7,7.65,7.66,1111000.0
2006-08-15 15:55:00,7.65,7.69,7.65,7.69,1194000.0,7.65,7.69,7.65,7.69,1194000.0
2006-08-16 09:30:00,7.67,7.67,7.64,7.66,2298000.0,7.67,7.67,7.64,7.66,2298000.0
2006-08-16 09:35:00,7.67,7.72,7.66,7.72,2720000.0,7.67,7.72,7.66,7.72,2720000.0
2006-08-16 09:40:00,7.72,7.81,7.7,7.76,2281000.0,7.72,7.81,7.7,7.76,2281000.0
2006-08-16 09:45:00,7.76,7.77,7.69,7.7,1858000.0,7.76,7.77,7.69,7.7,1858000.0
2006-08-16 09:50:00,7.7,7.71,7.67,7.7,993000.0,7.7,7.71,7.67,7.7,993000.0
2006-08-16 09:55:00,7.7,7.7,7.66,7.66,357000.0,7.7,7.7,7.66,7.66,357000.0
2006-08-16 10:00:00,7.66,7.68,7.66,7.68,409000.0,7.66,7.68,7.66,7.68,409000.0
2006-08-16 10:05:00,7.68,7.71,7.68,7.69,449000.0,7.68,7.71,7.68,7.69,449000.0
2006-08-16 10:10:00,7.69,7.69,7.67,7.68,228000.0,7.69,7.69,7.67,7.68,228000.0
2006-08-16 10:15:00,7.68,7.68,7.68,7.68,348000.0,7.68,7.68,7.68,7.68,348000.0
2006-08-16 10:20:00,7.68,7.68,7.61,7.62,1033000.0,7.68,7.68,7.61,7.62,1033000.0
2006-08-16 10:25:00,7.62,7.62,7.59,7.6,717000.0,7.62,7.62,7.59,7.6,717000.0
2006-08-16 10:30:00,7.6,7.6,7.59,7.6,517000.0,7.6,7.6,7.59,7.6,517000.0
2006-08-16 10:35:00,7.6,7.6,7.55,7.58,880000.0,7.6,7.6,7.55,7.58,880000.0
2006-08-16 10:40:00,7.58,7.61,7.55,7.61,678000.0,7.58,7.61,7.55,7.61,678000.0
2006-08-16 10:45:00,7.6,7.61,7.55,7.56,883000.0,7.6,7.61,7.55,7.56,883000.0
2006-08-16 10:50:00,7.57,7.57,7.52,7.54,1120000.0,7.57,7.57,7.52,7.54,1120000.0
2006-08-16 10:55:00,7.55,7.61,7.54,7.6,660000.0,7.55,7.61,7.54,7.6,660000.0
2006-08-16 11:00:00,7.6,7.63,7.59,7.6,503000.0,7.6,7.63,7.59,7.6,503000.0
2006-08-16 11:05:00,7.6,7.61,7.57,7.6,1036000.0,7.6,7.61,7.57,7.6,1036000.0
2006-08-16 11:10:00,7.61,7.61,7.58,7.6,557000.0,7.61,7.61,7.58,7.6,557000.0
2006-08-16 11:15:00,7.6,7.6,7.59,7.59,87000.0,7.6,7.6,7.59,7.59,87000.0
2006-08-16 11:20:00,7.6,7.6,7.58,7.6,213000.0,7.6,7.6,7.58,7.6,213000.0
2006-08-16 11:25:00,7.6,7.67,7.6,7.66,537000.0,7.6,7.67,7.6,7.66,537000.0
2006-08-16 11:30:00,7.66,7.67,7.65,7.65,105000.0,7.66,7.67,7.65,7.65,105000.0
2006-08-16 11:35:00,7.65,7.65,7.63,7.64,53000.0,7.65,7.65,7.63,7.64,53000.0
2006-08-16 11:40:00,7.64,7.65,7.64,7.64,76000.0,7.64,7.65,7.64,7.64,76000.0
2006-08-16 11:45:00,7.64,7.65,7.64,7.65,32000.0,7.64,7.65,7.64,7.65,32000.0
2006-08-16 11:50:00,7.65,7.66,7.65,7.65,117000.0,7.65,7.66,7.65,7.65,117000.0
2006-08-16 11:55:00,7.65,7.67,7.65,7.67,133000.0,7.65,7.67,7.65,7.67,133000.0
2006-08-16 12:00:00,7.66,7.67,7.65,7.67,70000.0,7.66,7.67,7.65,7.67,70000.0
2006-08-16 12:05:00,7.66,7.66,7.65,7.66,112000.0,7.66,7.66,7.65,7.66,112000.0
2006-08-16 12:10:00,7.66,7.66,7.65,7.66,45000.0,7.66,7.66,7.65,7.66,45000.0
2006-08-16 12:15:00,7.66,7.67,7.65,7.66,62000.0,7.66,7.67,7.65,7.66,62000.0
2006-08-16 12:20:00,7.66,7.7,7.65,7.7,332000.0,7.66,7.7,7.65,7.7,332000.0
2006-08-16 12:25:00,7.7,7.7,7.68,7.69,313000.0,7.7,7.7,7.68,7.69,313000.0
2006-08-16 12:30:00,7.69,7.69,7.68,7.69,131000.0,7.69,7.69,7.68,7.69,131000.0
2006-08-16 12:35:00,7.7,7.72,7.69,7.7,276000.0,7.7,7.72,7.69,7.7,276000.0
2006-08-16 12:40:00,7.7,7.72,7.69,7.71,125000.0,7.7,7.72,7.69,7.71,125000.0
2006-08-16 12:45:00,7.71,7.71,7.69,7.7,197000.0,7.71,7.71,7.69,7.7,197000.0
2006-08-16 12:50:00,7.7,7.71,7.69,7.7,111000.0,7.7,7.71,7.69,7.7,111000.0
2006-08-16 12:55:00,7.7,7.7,7.67,7.67,272000.0,7.7,7.7,7.67,7.67,272000.0
2006-08-16 13:00:00,7.68,7.69,7.67,7.69,179000.0,7.68,7.69,7.67,7.69,179000.0
2006-08-16 13:05:00,7.69,7.72,7.69,7.7,262000.0,7.69,7.72,7.69,7.7,262000.0
2006-08-16 13:10:00,7.7,7.72,7.7,7.71,112000.0,7.7,7.72,7.7,7.71,112000.0
2006-08-16 13:15:00,7.71,7.71,7.7,7.71,149000.0,7.71,7.71,7.7,7.71,149000.0
2006-08-16 13:20:00,7.71,7.71,7.67,7.69,154000.0,7.71,7.71,7.67,7.69,154000.0
2006-08-16 13:25:00,7.68,7.69,7.66,7.69,106000.0,7.68,7.69,7.66,7.69,106000.0
2006-08-16 13:30:00,7.69,7.69,7.64,7.66,276000.0,7.69,7.69,7.64,7.66,276000.0
2006-08-16 13:35:00,7.66,7.69,7.66,7.69,89000.0,7.66,7.69,7.66,7.69,89000.0
2006-08-16 13:40:00,7.69,7.7,7.69,7.69,78000.0,7.69,7.7,7.69,7.69,78000.0
2006-08-16 13:45:00,7.69,7.7,7.66,7.7,200000.0,7.69,7.7,7.66,7.7,200000.0
2006-08-16 13:50:00,7.7,7.7,7.69,7.69,141000.0,7.7,7.7,7.69,7.69,141000.0
2006-08-16 13:55:00,7.69,7.71,7.68,7.68,125000.0,7.69,7.71,7.68,7.68,125000.0
2006-08-16 14:00:00,7.7,7.7,7.68,7.69,48000.0,7.7,7.7,7.68,7.69,48000.0
2006-08-16 14:05:00,7.69,7.69,7.68,7.69,77000.0,7.69,7.69,7.68,7.69,77000.0
2006-08-16 14:10:00,7.68,7.69,7.68,7.69,66000.0,7.68,7.69,7.68,7.69,66000.0
2006-08-16 14:15:00,7.69,7.7,7.68,7.69,165000.0,7.69,7.7,7.68,7.69,165000.0
2006-08-16 14:20:00,7.69,7.69,7.68,7.69,112000.0,7.69,7.69,7.68,7.69,112000.0
2006-08-16 14:25:00,7.69,7.69,7.68,7.69,200000.0,7.69,7.69,7.68,7.69,200000.0
2006-08-16 14:30:00,7.69,7.7,7.69,7.7,222000.0,7.69,7.7,7.69,7.7,222000.0
2006-08-16 14:35:00,7.71,7.71,7.7,7.7,151000.0,7.71,7.71,7.7,7.7,151000.0
2006-08-16 14:40:00,7.7,7.71,7.7,7.7,115000.0,7.7,7.71,7.7,7.7,115000.0
2006-08-16 14:45:00,7.7,7.71,7.7,7.7,197000.0,7.7,7.71,7.7,7.7,197000.0
2006-08-16 14:50:00,7.7,7.71,7.7,7.7,95000.0,7.7,7.71,7.7,7.7,95000.0
2006-08-16 14:55:00,7.7,7.71,7.69,7.7,254000.0,7.7,7.71,7.69,7.7,254000.0
2006-08-16 15:00:00,7.71,7.71,7.7,7.7,143000.0,7.71,7.71,7.7,7.7,143000.0
2006-08-16 15:05:00,7.7,7.72,7.7,7.72,450000.0,7.7,7.72,7.7,7.72,450000.0
2006-08-16 15:10:00,7.72,7.72,7.7,7.71,327000.0,7.72,7.72,7.7,7.71,327000.0
2006-08-16 15:15:00,7.7,7.71,7.69,7.7,212000.0,7.7,7.71,7.69,7.7,212000.0
2006-08-16 15:20:00,7.71,7.71,7.7,7.7,206000.0,7.71,7.71,7.7,7.7,206000.0
2006-08-16 15:25:00,7.7,7.71,7.69,7.71,324000.0,7.7,7.71,7.69,7.71,324000.0
2006-08-16 15:30:00,7.71,7.74,7.71,7.74,425000.0,7.71,7.74,7.71,7.74,425000.0
2006-08-16 15:35:00,7.74,7.79,7.73,7.78,456000.0,7.74,7.79,7.73,7.78,456000.0
2006-08-16 15:40:00,7.78,7.8,7.77,7.79,867000.0,7.78,7.8,7.77,7.79,867000.0
2006-08-16 15:45:00,7.78,7.8,7.78,7.79,282000.0,7.78,7.8,7.78,7.79,282000.0
2006-08-16 15:50:00,7.79,7.82,7.79,7.81,858000.0,7.79,7.82,7.79,7.81,858000.0
2006-08-16 15:55:00,7.81,7.85,7.81,7.81,995000.0,7.81,7.85,7.81,7.81,995000.0
2006-08-17 09:30:00,7.76,7.8,7.75,7.8,246000.0,7.76,7.8,7.75,7.8,246000.0
2006-08-17 09:35:00,7.79,7.82,7.77,7.81,340000.0,7.79,7.82,7.77,7.81,340000.0
2006-08-17 09:40:00,7.81,7.87,7.8,7.83,396000.0,7.81,7.87,7.8,7.83,396000.0
2006-08-17 09:45:00,7.82,7.82,7.77,7.81,439000.0,7.82,7.82,7.77,7.81,439000.0
2006-08-17 09:50:00,7.81,7.81,7.79,7.79,166000.0,7.81,7.81,7.79,7.79,166000.0
2006-08-17 09:55:00,7.79,7.79,7.77,7.78,233000.0,7.79,7.79,7.77,7.78,233000.0
2006-08-17 10:00:00,7.78,7.8,7.77,7.8,75000.0,7.78,7.8,7.77,7.8,75000.0
2006-08-17 10:05:00,7.8,7.85,7.79,7.85,193000.0,7.8,7.85,7.79,7.85,193000.0
2006-08-17 10:10:00,7.85,7.85,7.81,7.84,197000.0,7.85,7.85,7.81,7.84,197000.0
2006-08-17 10:15:00,7.84,7.85,7.81,7.85,280000.0,7.84,7.85,7.81,7.85,280000.0
2006-08-17 10:20:00,7.85,7.88,7.85,7.88,408000.0,7.85,7.88,7.85,7.88,408000.0
2006-08-17 10:25:00,7.88,7.88,7.82,7.82,295000.0,7.88,7.88,7.82,7.82,295000.0
2006-08-17 10:30:00,7.83,7.88,7.82,7.87,144000.0,7.83,7.88,7.82,7.87,144000.0
2006-08-17 10:35:00,7.86,7.92,7.86,7.87,460000.0,7.86,7.92,7.86,7.87,460000.0
2006-08-17 10:40:00,7.87,7.88,7.83,7.85,204000.0,7.87,7.88,7.83,7.85,204000.0
2006-08-17 10:45:00,7.85,7.87,7.85,7.86,69000.0,7.85,7.87,7.85,7.86,69000.0
2006-08-17 10:50:00,7.86,7.88,7.86,7.88,40000.0,7.86,7.88,7.86,7.88,40000.0
2006-08-17 10:55:00,7.89,7.9,7.88,7.89,67000.0,7.89,7.9,7.88,7.89,67000.0
2006-08-17 11:00:00,7.89,7.9,7.87,7.88,125000.0,7.89,7.9,7.87,7.88,125000.0
2006-08-17 11:05:00,7.87,7.89,7.87,7.88,75000.0,7.87,7.89,7.87,7.88,75000.0
2006-08-17 11:10:00,7.89,7.91,7.89,7.9,192000.0,7.89,7.91,7.89,7.9,192000.0
2006-08-17 11:15:00,7.9,7.98,7.9,7.98,505000.0,7.9,7.98,7.9,7.98,505000.0
2006-08-17 11:20:00,7.98,8.04,7.96,8.03,903000.0,7.98,8.04,7.96,8.03,903000.0
2006-08-17 11:25:00,8.02,8.12,8.0,8.08,914000.0,8.02,8.12,8.0,8.08,914000.0
2006-08-17 11:30:00,8.08,8.13,8.06,8.11,1019000.0,8.08,8.13,8.06,8.11,1019000.0
2006-08-17 11:35:00,8.1,8.13,8.1,8.12,599000.0,8.1,8.13,8.1,8.12,599000.0
2006-08-17 11:40:00,8.12,8.13,8.1,8.12,644000.0,8.12,8.13,8.1,8.12,644000.0
2006-08-17 11:45:00,8.12,8.15,8.1,8.13,456000.0,8.12,8.15,8.1,8.13,456000.0
2006-08-17 11:50:00,8.14,8.14,8.1,8.1,230000.0,8.14,8.14,8.1,8.1,230000.0
2006-08-17 11:55:00,8.1,8.11,8.1,8.1,209000.0,8.1,8.11,8.1,8.1,209000.0
2006-08-17 12:00:00,8.1,8.12,8.1,8.12,300000.0,8.1,8.12,8.1,8.12,300000.0
2006-08-17 12:05:00,8.11,8.12,8.08,8.1,288000.0,8.11,8.12,8.08,8.1,288000.0
2006-08-17 12:10:00,8.1,8.1,8.09,8.09,127000.0,8.1,8.1,8.09,8.09,127000.0
2006-08-17 12:15:00,8.09,8.11,8.09,8.11,184000.0,8.09,8.11,8.09,8.11,184000.0
2006-08-17 12:20:00,8.1,8.11,8.09,8.09,117000.0,8.1,8.11,8.09,8.09,117000.0
2006-08-17 12:25:00,8.09,8.11,8.09,8.11,228000.0,8.09,8.11,8.09,8.11,228000.0
2006-08-17 12:30:00,8.11,8.12,8.1,8.11,189000.0,8.11,8.12,8.1,8.11,189000.0
2006-08-17 12:35:00,8.11,8.11,8.09,8.11,109000.0,8.11,8.11,8.09,8.11,109000.0
2006-08-17 12:40:00,8.11,8.13,8.11,8.12,213000.0,8.11,8.13,8.11,8.12,213000.0
2006-08-17 12:45:00,8.13,8.17,8.13,8.17,528000.0,8.13,8.17,8.13,8.17,528000.0
2006-08-17 12:50:00,8.17,8.19,8.16,8.17,395000.0,8.17,8.19,8.16,8.17,395000.0
2006-08-17 12:55:00,8.17,8.19,8.17,8.19,131000.0,8.17,8.19,8.17,8.19,131000.0
2006-08-17 13:00:00,8.18,8.2,8.18,8.18,141000.0,8.18,8.2,8.18,8.18,141000.0
2006-08-17 13:05:00,8.18,8.19,8.18,8.18,155000.0,8.18,8.19,8.18,8.18,155000.0
2006-08-17 13:10:00,8.17,8.17,8.12,8.13,158000.0,8.17,8.17,8.12,8.13,158000.0
2006-08-17 13:15:00,8.13,8.16,8.11,8.14,220000.0,8.13,8.16,8.11,8.14,220000.0
2006-08-17 13:20:00,8.14,8.14,8.12,8.12,81000.0,8.14,8.14,8.12,8.12,81000.0
2006-08-17 13:25:00,8.12,8.13,8.09,8.09,284000.0,8.12,8.13,8.09,8.09,284000.0
2006-08-17 13:30:00,8.1,8.1,8.08,8.1,744000.0,8.1,8.1,8.08,8.1,744000.0
2006-08-17 13:35:00,8.09,8.11,8.09,8.09,97000.0,8.09,8.11,8.09,8.09,97000.0
2006-08-17 13:40:00,8.09,8.09,8.04,8.06,320000.0,8.09,8.09,8.04,8.06,320000.0
2006-08-17 13:45:00,8.07,8.09,8.06,8.08,61000.0,8.07,8.09,8.06,8.08,61000.0
2006-08-17 13:50:00,8.08,8.08,8.05,8.06,117000.0,8.08,8.08,8.05,8.06,117000.0
2006-08-17 13:55:00,8.06,8.06,8.01,8.02,342000.0,8.06,8.06,8.01,8.02,342000.0
2006-08-17 14:00:00,8.04,8.05,8.03,8.05,136000.0,8.04,8.05,8.03,8.05,136000.0
2006-08-17 14:05:00,8.04,8.04,7.97,7.99,663000.0,8.04,8.04,7.97,7.99,663000.0
2006-08-17 14:10:00,7.99,8.01,7.98,8.01,196000.0,7.99,8.01,7.98,8.01,196000.0
2006-08-17 14:15:00,8.01,8.02,7.98,7.99,370000.0,8.01,8.02,7.98,7.99,370000.0
2006-08-17 14:20:00,7.98,8.0,7.97,7.99,242000.0,7.98,8.0,7.97,7.99,242000.0
2006-08-17 14:25:00,7.99,7.99,7.95,7.97,229000.0,7.99,7.99,7.95,7.97,229000.0
2006-08-17 14:30:00,7.98,7.98,7.94,7.97,226000.0,7.98,7.98,7.94,7.97,226000.0
2006-08-17 14:35:00,7.98,8.02,7.96,8.01,355000.0,7.98,8.02,7.96,8.01,355000.0
2006-08-17 14:40:00,8.01,8.06,8.01,8.06,245000.0,8.01,8.06,8.01,8.06,245000.0
2006-08-17 14:45:00,8.05,8.08,8.02,8.04,218000.0,8.05,8.08,8.02,8.04,218000.0
2006-08-17 14:50:00,8.04,8.07,8.04,8.06,210000.0,8.04,8.07,8.04,8.06,210000.0
2006-08-17 14:55:00,8.06,8.07,8.05,8.06,169000.0,8.06,8.07,8.05,8.06,169000.0
2006-08-17 15:00:00,8.06,8.06,8.02,8.03,128000.0,8.06,8.06,8.02,8.03,128000.0
2006-08-17 15:05:00,8.04,8.07,8.03,8.07,151000.0,8.04,8.07,8.03,8.07,151000.0
2006-08-17 15:10:00,8.07,8.08,8.04,8.05,76000.0,8.07,8.08,8.04,8.05,76000.0
2006-08-17 15:15:00,8.06,8.06,8.03,8.06,100000.0,8.06,8.06,8.03,8.06,100000.0
2006-08-17 15:20:00,8.06,8.07,8.06,8.07,42000.0,8.06,8.07,8.06,8.07,42000.0
2006-08-17 15:25:00,8.06,8.07,8.04,8.07,245000.0,8.06,8.07,8.04,8.07,245000.0
2006-08-17 15:30:00,8.07,8.07,8.05,8.05,44000.0,8.07,8.07,8.05,8.05,44000.0
2006-08-17 15:35:00,8.06,8.07,8.06,8.06,47000.0,8.06,8.07,8.06,8.06,47000.0
2006-08-17 15:40:00,8.06,8.1,8.06,8.1,467000.0,8.06,8.1,8.06,8.1,467000.0
2006-08-17 15:45:00,8.1,8.1,8.07,8.07,160000.0,8.1,8.1,8.07,8.07,160000.0
2006-08-17 15:50:00,8.07,8.08,8.06,8.08,190000.0,8.07,8.08,8.06,8.08,190000.0
2006-08-17 15:55:00,8.08,8.11,8.08,8.1,422000.0,8.08,8.11,8.08,8.1,422000.0
2006-08-18 09:30:00,7.98,8.1,7.98,8.08,97000.0,7.98,8.1,7.98,8.08,97000.0
2006-08-18 09:35:00,8.09,8.12,8.07,8.1,281000.0,8.09,8.12,8.07,8.1,281000.0
2006-08-18 09:40:00,8.1,8.11,8.09,8.1,122000.0,8.1,8.11,8.09,8.1,122000.0
2006-08-18 09:45:00,8.09,8.09,8.05,8.05,181000.0,8.09,8.09,8.05,8.05,181000.0
2006-08-18 09:50:00,8.04,8.06,7.99,8.03,347000.0,8.04,8.06,7.99,8.03,347000.0
2006-08-18 09:55:00,8.03,8.04,7.95,7.97,370000.0,8.03,8.04,7.95,7.97,370000.0
2006-08-18 10:00:00,7.97,8.02,7.97,8.01,250000.0,7.97,8.02,7.97,8.01,250000.0
2006-08-18 10:05:00,8.01,8.02,7.99,8.0,218000.0,8.01,8.02,7.99,8.0,218000.0
2006-08-18 10:10:00,8.01,8.02,8.01,8.02,91000.0,8.01,8.02,8.01,8.02,91000.0
2006-08-18 10:15:00,8.02,8.05,8.0,8.01,123000.0,8.02,8.05,8.0,8.01,123000.0
2006-08-18 10:20:00,8.01,8.04,8.01,8.02,53000.0,8.01,8.04,8.01,8.02,53000.0
2006-08-18 10:25:00,8.03,8.04,8.02,8.04,14000.0,8.03,8.04,8.02,8.04,14000.0
2006-08-18 10:30:00,8.03,8.04,8.02,8.03,98000.0,8.03,8.04,8.02,8.03,98000.0
2006-08-18 10:35:00,8.03,8.04,8.01,8.04,226000.0,8.03,8.04,8.01,8.04,226000.0
2006-08-18 10:40:00,8.04,8.09,8.03,8.08,365000.0,8.04,8.09,8.03,8.08,365000.0
2006-08-18 10:45:00,8.08,8.08,8.06,8.06,90000.0,8.08,8.08,8.06,8.06,90000.0
2006-08-18 10:50:00,8.06,8.09,8.05,8.07,117000.0,8.06,8.09,8.05,8.07,117000.0
2006-08-18 10:55:00,8.07,8.08,8.05,8.06,37000.0,8.07,8.08,8.05,8.06,37000.0
2006-08-18 11:00:00,8.07,8.09,8.06,8.08,102000.0,8.07,8.09,8.06,8.08,102000.0
2006-08-18 11:05:00,8.08,8.09,8.07,8.09,103000.0,8.08,8.09,8.07,8.09,103000.0
2006-08-18 11:10:00,8.09,8.09,8.08,8.08,77000.0,8.09,8.09,8.08,8.08,77000.0
2006-08-18 11:15:00,8.08,8.08,8.07,8.08,124000.0,8.08,8.08,8.07,8.08,124000.0
2006-08-18 11:20:00,8.08,8.08,8.07,8.07,63000.0,8.08,8.08,8.07,8.07,63000.0
2006-08-18 11:25:00,8.07,8.07,8.03,8.06,167000.0,8.07,8.07,8.03,8.06,167000.0
2006-08-18 11:30:00,8.06,8.06,8.05,8.06,56000.0,8.06,8.06,8.05,8.06,56000.0
2006-08-18 11:35:00,8.05,8.06,8.05,8.06,79000.0,8.05,8.06,8.05,8.06,79000.0
2006-08-18 11:40:00,8.06,8.07,8.05,8.07,62000.0,8.06,8.07,8.05,8.07,62000.0
2006-08-18 11:45:00,8.07,8.07,8.06,8.06,37000.0,8.07,8.07,8.06,8.06,37000.0
2006-08-18 11:50:00,8.06,8.06,8.05,8.05,50000.0,8.06,8.06,8.05,8.05,50000.0
2006-08-18 11:55:00,8.05,8.06,8.04,8.05,66000.0,8.05,8.06,8.04,8.05,66000.0
2006-08-18 12:00:00,8.06,8.06,8.03,8.03,53000.0,8.06,8.06,8.03,8.03,53000.0
2006-08-18 12:05:00,8.03,8.04,8.01,8.01,62000.0,8.03,8.04,8.01,8.01,62000.0
2006-08-18 12:10:00,8.01,8.03,8.0,8.02,149000.0,8.01,8.03,8.0,8.02,149000.0
2006-08-18 12:15:00,8.03,8.03,8.01,8.01,96000.0,8.03,8.03,8.01,8.01,96000.0
2006-08-18 12:20:00,8.01,8.04,8.01,8.02,77000.0,8.01,8.04,8.01,8.02,77000.0
2006-08-18 12:25:00,8.03,8.04,8.03,8.04,47000.0,8.03,8.04,8.03,8.04,47000.0
2006-08-18 12:30:00,8.03,8.05,8.03,8.05,45000.0,8.03,8.05,8.03,8.05,45000.0
2006-08-18 12:35:00,8.05,8.05,8.02,8.05,178000.0,8.05,8.05,8.02,8.05,178000.0
2006-08-18 12:40:00,8.05,8.05,8.02,8.03,36000.0,8.05,8.05,8.02,8.03,36000.0
2006-08-18 12:45:00,8.02,8.05,8.01,8.03,201000.0,8.02,8.05,8.01,8.03,201000.0
2006-08-18 12:50:00,8.03,8.05,8.02,8.04,225000.0,8.03,8.05,8.02,8.04,225000.0
2006-08-18 12:55:00,8.04,8.04,8.02,8.02,53000.0,8.04,8.04,8.02,8.02,53000.0
2006-08-18 13:00:00,8.03,8.03,8.02,8.02,34000.0,8.03,8.03,8.02,8.02,34000.0
2006-08-18 13:05:00,8.02,8.04,8.0,8.01,259000.0,8.02,8.04,8.0,8.01,259000.0
2006-08-18 13:10:00,8.01,8.02,8.0,8.01,140000.0,8.01,8.02,8.0,8.01,140000.0
2006-08-18 13:15:00,8.01,8.02,7.96,7.97,380000.0,8.01,8.02,7.96,7.97,380000.0
2006-08-18 13:20:00,7.97,8.0,7.96,7.99,254000.0,7.97,8.0,7.96,7.99,254000.0
2006-08-18 13:25:00,7.99,8.02,7.98,8.0,107000.0,7.99,8.02,7.98,8.0,107000.0
2006-08-18 13:30:00,8.0,8.02,7.99,8.0,128000.0,8.0,8.02,7.99,8.0,128000.0
2006-08-18 13:35:00,8.01,8.02,7.99,8.0,120000.0,8.01,8.02,7.99,8.0,120000.0
2006-08-18 13:40:00,8.0,8.01,8.0,8.01,43000.0,8.0,8.01,8.0,8.01,43000.0
2006-08-18 13:45:00,8.01,8.02,8.01,8.01,40000.0,8.01,8.02,8.01,8.01,40000.0
2006-08-18 13:50:00,8.01,8.02,8.0,8.0,98000.0,8.01,8.02,8.0,8.0,98000.0
2006-08-18 13:55:00,8.0,8.04,8.0,8.03,126000.0,8.0,8.04,8.0,8.03,126000.0
2006-08-18 14:00:00,8.02,8.02,8.0,8.01,39000.0,8.02,8.02,8.0,8.01,39000.0
2006-08-18 14:05:00,8.01,8.02,8.01,8.02,30000.0,8.01,8.02,8.01,8.02,30000.0
2006-08-18 14:10:00,8.02,8.02,8.0,8.0,14000.0,8.02,8.02,8.0,8.0,14000.0
2006-08-18 14:15:00,8.01,8.02,8.0,8.01,49000.0,8.01,8.02,8.0,8.01,49000.0
2006-08-18 14:20:00,8.01,8.02,8.01,8.01,32000.0,8.01,8.02,8.01,8.01,32000.0
2006-08-18 14:25:00,8.02,8.02,8.01,8.01,37000.0,8.02,8.02,8.01,8.01,37000.0
2006-08-18 14:30:00,8.02,8.03,8.02,8.02,38000.0,8.02,8.03,8.02,8.02,38000.0
2006-08-18 14:35:00,8.03,8.04,8.03,8.03,47000.0,8.03,8.04,8.03,8.03,47000.0
2006-08-18 14:40:00,8.03,8.04,8.03,8.04,56000.0,8.03,8.04,8.03,8.04,56000.0
2006-08-18 14:45:00,8.04,8.04,8.03,8.03,38000.0,8.04,8.04,8.03,8.03,38000.0
2006-08-18 14:50:00,8.03,8.05,8.03,8.05,91000.0,8.03,8.05,8.03,8.05,91000.0
2006-08-18 14:55:00,8.04,8.05,8.04,8.04,70000.0,8.04,8.05,8.04,8.04,70000.0
2006-08-18 15:00:00,8.04,8.09,8.04,8.07,218000.0,8.04,8.09,8.04,8.07,218000.0
2006-08-18 15:05:00,8.08,8.09,8.06,8.07,435000.0,8.08,8.09,8.06,8.07,435000.0
2006-08-18 15:10:00,8.07,8.08,8.05,8.07,157000.0,8.07,8.08,8.05,8.07,157000.0
2006-08-18 15:15:00,8.07,8.08,8.05,8.07,83000.0,8.07,8.08,8.05,8.07,83000.0
2006-08-18 15:20:00,8.06,8.07,8.06,8.06,44000.0,8.06,8.07,8.06,8.06,44000.0
2006-08-18 15:25:00,8.06,8.06,8.04,8.05,44000.0,8.06,8.06,8.04,8.05,44000.0
2006-08-18 15:30:00,8.05,8.06,8.04,8.04,242000.0,8.05,8.06,8.04,8.04,242000.0
2006-08-18 15:35:00,8.04,8.05,8.04,8.04,165000.0,8.04,8.05,8.04,8.04,165000.0
2006-08-18 15:40:00,8.04,8.07,8.04,8.04,167000.0,8.04,8.07,8.04,8.04,167000.0
2006-08-18 15:45:00,8.04,8.04,8.01,8.03,214000.0,8.04,8.04,8.01,8.03,214000.0
2006-08-18 15:50:00,8.03,8.03,8.01,8.01,213000.0,8.03,8.03,8.01,8.01,213000.0
2006-08-18 15:55:00,8.02,8.04,8.0,8.03,485000.0,8.02,8.04,8.0,8.03,485000.0
2006-08-21 09:30:00,7.93,7.94,7.86,7.93,678000.0,7.93,7.94,7.86,7.93,678000.0
2006-08-21 09:35:00,7.93,7.98,7.92,7.93,295000.0,7.93,7.98,7.92,7.93,295000.0
2006-08-21 09:40:00,7.92,7.94,7.9,7.92,248000.0,7.92,7.94,7.9,7.92,248000.0
2006-08-21 09:45:00,7.92,7.92,7.88,7.91,284000.0,7.92,7.92,7.88,7.91,284000.0
2006-08-21 09:50:00,7.9,7.92,7.9,7.92,150000.0,7.9,7.92,7.9,7.92,150000.0
2006-08-21 09:55:00,7.91,7.92,7.89,7.92,88000.0,7.91,7.92,7.89,7.92,88000.0
2006-08-21 10:00:00,7.91,7.92,7.89,7.92,142000.0,7.91,7.92,7.89,7.92,142000.0
2006-08-21 10:05:00,7.92,7.98,7.92,7.94,210000.0,7.92,7.98,7.92,7.94,210000.0
2006-08-21 10:10:00,7.94,7.96,7.9,7.92,177000.0,7.94,7.96,7.9,7.92,177000.0
2006-08-21 10:15:00,7.92,7.95,7.91,7.95,109000.0,7.92,7.95,7.91,7.95,109000.0
2006-08-21 10:20:00,7.95,7.97,7.94,7.94,137000.0,7.95,7.97,7.94,7.94,137000.0
2006-08-21 10:25:00,7.94,7.96,7.94,7.94,66000.0,7.94,7.96,7.94,7.94,66000.0
2006-08-21 10:30:00,7.95,7.95,7.93,7.95,80000.0,7.95,7.95,7.93,7.95,80000.0
2006-08-21 10:35:00,7.96,7.97,7.95,7.96,105000.0,7.96,7.97,7.95,7.96,105000.0
2006-08-21 10:40:00,7.96,7.97,7.95,7.95,114000.0,7.96,7.97,7.95,7.95,114000.0
2006-08-21 10:45:00,7.95,7.97,7.95,7.96,103000.0,7.95,7.97,7.95,7.96,103000.0
2006-08-21 10:50:00,7.96,7.97,7.94,7.94,125000.0,7.96,7.97,7.94,7.94,125000.0
2006-08-21 10:55:00,7.95,7.95,7.95,7.95,38000.0,7.95,7.95,7.95,7.95,38000.0
2006-08-21 11:00:00,7.95,7.95,7.93,7.94,55000.0,7.95,7.95,7.93,7.94,55000.0
2006-08-21 11:05:00,7.94,7.94,7.9,7.91,68000.0,7.94,7.94,7.9,7.91,68000.0
2006-08-21 11:10:00,7.91,7.92,7.88,7.89,255000.0,7.91,7.92,7.88,7.89,255000.0
2006-08-21 11:15:00,7.89,7.91,7.87,7.87,229000.0,7.89,7.91,7.87,7.87,229000.0
2006-08-21 11:20:00,7.86,7.87,7.83,7.85,467000.0,7.86,7.87,7.83,7.85,467000.0
2006-08-21 11:25:00,7.85,7.87,7.85,7.86,123000.0,7.85,7.87,7.85,7.86,123000.0
2006-08-21 11:30:00,7.85,7.87,7.85,7.85,167000.0,7.85,7.87,7.85,7.85,167000.0
2006-08-21 11:35:00,7.85,7.85,7.83,7.84,117000.0,7.85,7.85,7.83,7.84,117000.0
2006-08-21 11:40:00,7.85,7.85,7.84,7.84,40000.0,7.85,7.85,7.84,7.84,40000.0
2006-08-21 11:45:00,7.84,7.84,7.83,7.84,49000.0,7.84,7.84,7.83,7.84,49000.0
2006-08-21 11:50:00,7.83,7.84,7.83,7.84,124000.0,7.83,7.84,7.83,7.84,124000.0
2006-08-21 11:55:00,7.85,7.85,7.84,7.84,108000.0,7.85,7.85,7.84,7.84,108000.0
2006-08-21 12:00:00,7.84,7.85,7.83,7.85,32000.0,7.84,7.85,7.83,7.85,32000.0
2006-08-21 12:05:00,7.85,7.86,7.85,7.86,70000.0,7.85,7.86,7.85,7.86,70000.0
2006-08-21 12:10:00,7.87,7.87,7.85,7.86,52000.0,7.87,7.87,7.85,7.86,52000.0
2006-08-21 12:15:00,7.86,7.87,7.81,7.83,413000.0,7.86,7.87,7.81,7.83,413000.0
2006-08-21 12:20:00,7.83,7.83,7.75,7.78,924000.0,7.83,7.83,7.75,7.78,924000.0
2006-08-21 12:25:00,7.77,7.81,7.77,7.79,219000.0,7.77,7.81,7.77,7.79,219000.0
2006-08-21 12:30:00,7.79,7.81,7.78,7.81,17000.0,7.79,7.81,7.78,7.81,17000.0
2006-08-21 12:35:00,7.8,7.8,7.79,7.79,52000.0,7.8,7.8,7.79,7.79,52000.0
2006-08-21 12:40:00,7.79,7.81,7.79,7.8,101000.0,7.79,7.81,7.79,7.8,101000.0
2006-08-21 12:45:00,7.79,7.8,7.79,7.8,97000.0,7.79,7.8,7.79,7.8,97000.0
2006-08-21 12:50:00,7.8,7.82,7.8,7.81,183000.0,7.8,7.82,7.8,7.81,183000.0
2006-08-21 12:55:00,7.81,7.81,7.8,7.8,73000.0,7.81,7.81,7.8,7.8,73000.0
2006-08-21 13:00:00,7.8,7.8,7.8,7.8,25000.0,7.8,7.8,7.8,7.8,25000.0
2006-08-21 13:05:00,7.8,7.84,7.8,7.83,59000.0,7.8,7.84,7.8,7.83,59000.0
2006-08-21 13:10:00,7.83,7.83,7.81,7.82,57000.0,7.83,7.83,7.81,7.82,57000.0
2006-08-21 13:15:00,7.83,7.83,7.79,7.8,99000.0,7.83,7.83,7.79,7.8,99000.0
2006-08-21 13:20:00,7.8,7.82,7.79,7.81,54000.0,7.8,7.82,7.79,7.81,54000.0
2006-08-21 13:25:00,7.81,7.81,7.8,7.8,37000.0,7.81,7.81,7.8,7.8,37000.0
2006-08-21 13:30:00,7.79,7.81,7.79,7.8,18000.0,7.79,7.81,7.79,7.8,18000.0
2006-08-21 13:35:00,7.8,7.81,7.79,7.79,18000.0,7.8,7.81,7.79,7.79,18000.0
2006-08-21 13:40:00,7.8,7.8,7.79,7.8,20000.0,7.8,7.8,7.79,7.8,20000.0
2006-08-21 13:45:00,7.8,7.8,7.78,7.78,77000.0,7.8,7.8,7.78,7.78,77000.0
2006-08-21 13:50:00,7.78,7.8,7.78,7.8,71000.0,7.78,7.8,7.78,7.8,71000.0
2006-08-21 13:55:00,7.79,7.81,7.79,7.81,85000.0,7.79,7.81,7.79,7.81,85000.0
2006-08-21 14:00:00,7.81,7.81,7.8,7.8,38000.0,7.81,7.81,7.8,7.8,38000.0
2006-08-21 14:05:00,7.8,7.83,7.8,7.83,79000.0,7.8,7.83,7.8,7.83,79000.0
2006-08-21 14:10:00,7.81,7.82,7.8,7.8,103000.0,7.81,7.82,7.8,7.8,103000.0
2006-08-21 14:15:00,7.8,7.81,7.79,7.8,559000.0,7.8,7.81,7.79,7.8,559000.0
2006-08-21 14:20:00,7.81,7.82,7.81,7.81,16000.0,7.81,7.82,7.81,7.81,16000.0
2006-08-21 14:25:00,7.81,7.82,7.81,7.81,25000.0,7.81,7.82,7.81,7.81,25000.0
2006-08-21 14:30:00,7.82,7.83,7.81,7.83,84000.0,7.82,7.83,7.81,7.83,84000.0
2006-08-21 14:35:00,7.84,7.85,7.83,7.84,30000.0,7.84,7.85,7.83,7.84,30000.0
2006-08-21 14:40:00,7.83,7.84,7.81,7.82,42000.0,7.83,7.84,7.81,7.82,42000.0
2006-08-21 14:45:00,7.82,7.85,7.82,7.84,41000.0,7.82,7.85,7.82,7.84,41000.0
2006-08-21 14:50:00,7.84,7.85,7.84,7.84,7000.0,7.84,7.85,7.84,7.84,7000.0
2006-08-21 14:55:00,7.84,7.85,7.84,7.84,28000.0,7.84,7.85,7.84,7.84,28000.0
2006-08-21 15:00:00,7.85,7.85,7.84,7.84,94000.0,7.85,7.85,7.84,7.84,94000.0
2006-08-21 15:05:00,7.84,7.85,7.84,7.85,48000.0,7.84,7.85,7.84,7.85,48000.0
2006-08-21 15:10:00,7.85,7.87,7.84,7.86,134000.0,7.85,7.87,7.84,7.86,134000.0
2006-08-21 15:15:00,7.86,7.87,7.85,7.86,41000.0,7.86,7.87,7.85,7.86,41000.0
2006-08-21 15:20:00,7.86,7.88,7.85,7.88,87000.0,7.86,7.88,7.85,7.88,87000.0
2006-08-21 15:25:00,7.88,7.88,7.85,7.85,70000.0,7.88,7.88,7.85,7.85,70000.0
2006-08-21 15:30:00,7.86,7.87,7.85,7.86,45000.0,7.86,7.87,7.85,7.86,45000.0
2006-08-21 15:35:00,7.87,7.88,7.87,7.87,63000.0,7.87,7.88,7.87,7.87,63000.0
2006-08-21 15:40:00,7.87,7.91,7.87,7.89,462000.0,7.87,7.91,7.87,7.89,462000.0
2006-08-21 15:45:00,7.9,7.9,7.88,7.9,288000.0,7.9,7.9,7.88,7.9,288000.0
2006-08-21 15:50:00,7.9,7.9,7.87,7.88,144000.0,7.9,7.9,7.87,7.88,144000.0
2006-08-21 15:55:00,7.88,7.9,7.88,7.9,302000.0,7.88,7.9,7.88,7.9,302000.0
2006-08-22 09:30:00,7.9,7.93,7.89,7.93,137000.0,7.9,7.93,7.89,7.93,137000.0
2006-08-22 09:35:00,7.93,7.98,7.93,7.98,242000.0,7.93,7.98,7.93,7.98,242000.0
2006-08-22 09:40:00,7.98,7.98,7.93,7.94,183000.0,7.98,7.98,7.93,7.94,183000.0
2006-08-22 09:45:00,7.94,7.96,7.94,7.95,79000.0,7.94,7.96,7.94,7.95,79000.0
2006-08-22 09:50:00,7.95,7.95,7.92,7.93,111000.0,7.95,7.95,7.92,7.93,111000.0
2006-08-22 09:55:00,7.93,7.94,7.92,7.94,54000.0,7.93,7.94,7.92,7.94,54000.0
2006-08-22 10:00:00,7.94,7.96,7.93,7.94,67000.0,7.94,7.96,7.93,7.94,67000.0
2006-08-22 10:05:00,7.94,7.94,7.92,7.93,111000.0,7.94,7.94,7.92,7.93,111000.0
2006-08-22 10:10:00,7.93,7.94,7.92,7.94,44000.0,7.93,7.94,7.92,7.94,44000.0
2006-08-22 10:15:00,7.93,7.95,7.93,7.94,24000.0,7.93,7.95,7.93,7.94,24000.0
2006-08-22 10:20:00,7.95,7.97,7.95,7.96,114000.0,7.95,7.97,7.95,7.96,114000.0
2006-08-22 10:25:00,7.95,8.0,7.95,7.97,471000.0,7.95,8.0,7.95,7.97,471000.0
2006-08-22 10:30:00,7.98,7.99,7.98,7.98,104000.0,7.98,7.99,7.98,7.98,104000.0
2006-08-22 10:35:00,7.99,7.99,7.96,7.97,133000.0,7.99,7.99,7.96,7.97,133000.0
2006-08-22 10:40:00,7.97,7.99,7.96,7.97,120000.0,7.97,7.99,7.96,7.97,120000.0
2006-08-22 10:45:00,7.97,7.98,7.94,7.95,224000.0,7.97,7.98,7.94,7.95,224000.0
2006-08-22 10:50:00,7.96,7.96,7.95,7.96,114000.0,7.96,7.96,7.95,7.96,114000.0
2006-08-22 10:55:00,7.96,7.98,7.95,7.97,51000.0,7.96,7.98,7.95,7.97,51000.0
2006-08-22 11:00:00,7.97,7.97,7.96,7.96,25000.0,7.97,7.97,7.96,7.96,25000.0
2006-08-22 11:05:00,7.96,7.97,7.95,7.95,103000.0,7.96,7.97,7.95,7.95,103000.0
2006-08-22 11:10:00,7.96,7.96,7.95,7.95,80000.0,7.96,7.96,7.95,7.95,80000.0
2006-08-22 11:15:00,7.95,7.97,7.95,7.96,81000.0,7.95,7.97,7.95,7.96,81000.0
2006-08-22 11:20:00,7.97,7.98,7.97,7.98,90000.0,7.97,7.98,7.97,7.98,90000.0
2006-08-22 11:25:00,7.98,8.01,7.98,7.98,533000.0,7.98,8.01,7.98,7.98,533000.0
2006-08-22 11:30:00,7.98,7.99,7.95,7.96,218000.0,7.98,7.99,7.95,7.96,218000.0
2006-08-22 11:35:00,7.97,7.97,7.94,7.96,238000.0,7.97,7.97,7.94,7.96,238000.0
2006-08-22 11:40:00,7.95,7.96,7.95,7.96,131000.0,7.95,7.96,7.95,7.96,131000.0
2006-08-22 11:45:00,7.96,7.96,7.95,7.95,50000.0,7.96,7.96,7.95,7.95,50000.0
2006-08-22 11:50:00,7.96,7.97,7.95,7.96,77000.0,7.96,7.97,7.95,7.96,77000.0
2006-08-22 11:55:00,7.96,7.97,7.96,7.97,36000.0,7.96,7.97,7.96,7.97,36000.0
2006-08-22 12:00:00,7.97,7.98,7.97,7.98,64000.0,7.97,7.98,7.97,7.98,64000.0
2006-08-22 12:05:00,7.97,7.99,7.97,7.98,112000.0,7.97,7.99,7.97,7.98,112000.0
2006-08-22 12:10:00,7.99,7.99,7.98,7.98,38000.0,7.99,7.99,7.98,7.98,38000.0
2006-08-22 12:15:00,7.98,7.98,7.97,7.97,54000.0,7.98,7.98,7.97,7.97,54000.0
2006-08-22 12:20:00,7.97,7.97,7.96,7.97,24000.0,7.97,7.97,7.96,7.97,24000.0
2006-08-22 12:25:00,7.96,7.97,7.96,7.96,55000.0,7.96,7.97,7.96,7.96,55000.0
2006-08-22 12:30:00,7.97,7.97,7.96,7.96,58000.0,7.97,7.97,7.96,7.96,58000.0
2006-08-22 12:35:00,7.96,7.97,7.96,7.96,96000.0,7.96,7.97,7.96,7.96,96000.0
2006-08-22 12:40:00,7.97,7.97,7.96,7.97,33000.0,7.97,7.97,7.96,7.97,33000.0
2006-08-22 12:45:00,7.97,7.98,7.97,7.97,30000.0,7.97,7.98,7.97,7.97,30000.0
2006-08-22 12:50:00,7.97,7.98,7.97,7.97,8000.0,7.97,7.98,7.97,7.97,8000.0
2006-08-22 12:55:00,7.98,7.98,7.98,7.98,51000.0,7.98,7.98,7.98,7.98,51000.0
2006-08-22 13:00:00,7.98,7.98,7.96,7.97,131000.0,7.98,7.98,7.96,7.97,131000.0
2006-08-22 13:05:00,7.97,7.97,7.94,7.96,217000.0,7.97,7.97,7.94,7.96,217000.0
2006-08-22 13:10:00,7.96,7.97,7.96,7.96,77000.0,7.96,7.97,7.96,7.96,77000.0
2006-08-22 13:15:00,7.97,7.97,7.96,7.97,92000.0,7.97,7.97,7.96,7.97,92000.0
2006-08-22 13:20:00,7.97,7.97,7.95,7.96,179000.0,7.97,7.97,7.95,7.96,179000.0
2006-08-22 13:25:00,7.96,7.97,7.95,7.96,82000.0,7.96,7.97,7.95,7.96,82000.0
2006-08-22 13:30:00,7.96,7.97,7.96,7.96,36000.0,7.96,7.97,7.96,7.96,36000.0
2006-08-22 13:35:00,7.96,7.96,7.96,7.96,57000.0,7.96,7.96,7.96,7.96,57000.0
2006-08-22 13:40:00,7.96,7.96,7.94,7.95,157000.0,7.96,7.96,7.94,7.95,157000.0
2006-08-22 13:45:00,7.94,7.96,7.94,7.96,128000.0,7.94,7.96,7.94,7.96,128000.0
2006-08-22 13:50:00,7.96,7.96,7.95,7.95,47000.0,7.96,7.96,7.95,7.95,47000.0
2006-08-22 13:55:00,7.95,7.96,7.95,7.95,39000.0,7.95,7.96,7.95,7.95,39000.0
2006-08-22 14:00:00,7.96,7.96,7.95,7.96,51000.0,7.96,7.96,7.95,7.96,51000.0
2006-08-22 14:05:00,7.95,7.96,7.94,7.94,216000.0,7.95,7.96,7.94,7.94,216000.0
2006-08-22 14:10:00,7.94,7.94,7.86,7.88,523000.0,7.94,7.94,7.86,7.88,523000.0
2006-08-22 14:15:00,7.87,7.89,7.83,7.88,290000.0,7.87,7.89,7.83,7.88,290000.0
2006-08-22 14:20:00,7.88,7.89,7.87,7.89,171000.0,7.88,7.89,7.87,7.89,171000.0
2006-08-22 14:25:00,7.88,7.89,7.88,7.89,18000.0,7.88,7.89,7.88,7.89,18000.0
2006-08-22 14:30:00,7.88,7.91,7.88,7.91,60000.0,7.88,7.91,7.88,7.91,60000.0
2006-08-22 14:35:00,7.9,7.93,7.89,7.93,90000.0,7.9,7.93,7.89,7.93,90000.0
2006-08-22 14:40:00,7.93,7.93,7.92,7.93,55000.0,7.93,7.93,7.92,7.93,55000.0
2006-08-22 14:45:00,7.93,7.94,7.93,7.93,57000.0,7.93,7.94,7.93,7.93,57000.0
2006-08-22 14:50:00,7.93,7.94,7.92,7.94,107000.0,7.93,7.94,7.92,7.94,107000.0
2006-08-22 14:55:00,7.93,7.96,7.93,7.96,62000.0,7.93,7.96,7.93,7.96,62000.0
2006-08-22 15:00:00,7.96,7.98,7.96,7.97,192000.0,7.96,7.98,7.96,7.97,192000.0
2006-08-22 15:05:00,7.97,7.98,7.94,7.94,65000.0,7.97,7.98,7.94,7.94,65000.0
2006-08-22 15:10:00,7.95,7.97,7.95,7.96,37000.0,7.95,7.97,7.95,7.96,37000.0
2006-08-22 15:15:00,7.96,7.97,7.95,7.96,126000.0,7.96,7.97,7.95,7.96,126000.0
2006-08-22 15:20:00,7.96,7.96,7.95,7.96,72000.0,7.96,7.96,7.95,7.96,72000.0
2006-08-22 15:25:00,7.96,7.99,7.95,7.95,115000.0,7.96,7.99,7.95,7.95,115000.0
2006-08-22 15:30:00,7.95,7.97,7.95,7.96,33000.0,7.95,7.97,7.95,7.96,33000.0
2006-08-22 15:35:00,7.96,7.98,7.96,7.98,52000.0,7.96,7.98,7.96,7.98,52000.0
2006-08-22 15:40:00,7.97,8.0,7.97,7.98,195000.0,7.97,8.0,7.97,7.98,195000.0
2006-08-22 15:45:00,7.98,7.98,7.94,7.96,88000.0,7.98,7.98,7.94,7.96,88000.0
2006-08-22 15:50:00,7.96,7.96,7.95,7.95,110000.0,7.96,7.96,7.95,7.95,110000.0
2006-08-22 15:55:00,7.95,7.96,7.94,7.94,313000.0,7.95,7.96,7.94,7.94,313000.0
2006-08-23 09:30:00,8.02,8.02,7.97,7.98,230000.0,8.02,8.02,7.97,7.98,230000.0
2006-08-23 09:35:00,7.98,8.0,7.95,7.95,205000.0,7.98,8.0,7.95,7.95,205000.0
2006-08-23 09:40:00,7.95,7.96,7.9,7.9,181000.0,7.95,7.96,7.9,7.9,181000.0
2006-08-23 09:45:00,7.9,7.94,7.89,7.91,242000.0,7.9,7.94,7.89,7.91,242000.0
2006-08-23 09:50:00,7.92,7.95,7.91,7.94,191000.0,7.92,7.95,7.91,7.94,191000.0
2006-08-23 09:55:00,7.93,7.93,7.9,7.9,67000.0,7.93,7.93,7.9,7.9,67000.0
2006-08-23 10:00:00,7.9,7.92,7.88,7.92,153000.0,7.9,7.92,7.88,7.92,153000.0
2006-08-23 10:05:00,7.91,7.93,7.91,7.92,54000.0,7.91,7.93,7.91,7.92,54000.0
2006-08-23 10:10:00,7.91,7.91,7.86,7.87,243000.0,7.91,7.91,7.86,7.87,243000.0
2006-08-23 10:15:00,7.88,7.88,7.85,7.86,156000.0,7.88,7.88,7.85,7.86,156000.0
2006-08-23 10:20:00,7.86,7.86,7.8,7.83,328000.0,7.86,7.86,7.8,7.83,328000.0
2006-08-23 10:25:00,7.83,7.85,7.82,7.84,61000.0,7.83,7.85,7.82,7.84,61000.0
2006-08-23 10:30:00,7.84,7.84,7.82,7.84,109000.0,7.84,7.84,7.82,7.84,109000.0
2006-08-23 10:35:00,7.83,7.84,7.83,7.84,54000.0,7.83,7.84,7.83,7.84,54000.0
2006-08-23 10:40:00,7.84,7.84,7.82,7.82,123000.0,7.84,7.84,7.82,7.82,123000.0
2006-08-23 10:45:00,7.82,7.83,7.8,7.82,98000.0,7.82,7.83,7.8,7.82,98000.0
2006-08-23 10:50:00,7.82,7.82,7.79,7.8,210000.0,7.82,7.82,7.79,7.8,210000.0
2006-08-23 10:55:00,7.8,7.81,7.79,7.81,245000.0,7.8,7.81,7.79,7.81,245000.0
2006-08-23 11:00:00,7.81,7.81,7.8,7.8,62000.0,7.81,7.81,7.8,7.8,62000.0
2006-08-23 11:05:00,7.8,7.8,7.75,7.76,314000.0,7.8,7.8,7.75,7.76,314000.0
2006-08-23 11:10:00,7.76,7.77,7.72,7.75,334000.0,7.76,7.77,7.72,7.75,334000.0
2006-08-23 11:15:00,7.75,7.78,7.74,7.74,179000.0,7.75,7.78,7.74,7.74,179000.0
2006-08-23 11:20:00,7.74,7.76,7.74,7.76,59000.0,7.74,7.76,7.74,7.76,59000.0
2006-08-23 11:25:00,7.76,7.78,7.75,7.77,135000.0,7.76,7.78,7.75,7.77,135000.0
2006-08-23 11:30:00,7.77,7.78,7.75,7.76,111000.0,7.77,7.78,7.75,7.76,111000.0
2006-08-23 11:35:00,7.76,7.77,7.75,7.75,61000.0,7.76,7.77,7.75,7.75,61000.0
2006-08-23 11:40:00,7.76,7.76,7.75,7.75,78000.0,7.76,7.76,7.75,7.75,78000.0
2006-08-23 11:45:00,7.75,7.76,7.74,7.74,129000.0,7.75,7.76,7.74,7.74,129000.0
2006-08-23 11:50:00,7.74,7.77,7.74,7.77,54000.0,7.74,7.77,7.74,7.77,54000.0
2006-08-23 11:55:00,7.76,7.77,7.75,7.75,73000.0,7.76,7.77,7.75,7.75,73000.0
2006-08-23 12:00:00,7.75,7.75,7.75,7.75,26000.0,7.75,7.75,7.75,7.75,26000.0
2006-08-23 12:05:00,7.75,7.77,7.75,7.77,196000.0,7.75,7.77,7.75,7.77,196000.0
2006-08-23 12:10:00,7.75,7.75,7.75,7.75,15000.0,7.75,7.75,7.75,7.75,15000.0
2006-08-23 12:15:00,7.75,7.75,7.74,7.74,73000.0,7.75,7.75,7.74,7.74,73000.0
2006-08-23 12:20:00,7.74,7.75,7.74,7.74,53000.0,7.74,7.75,7.74,7.74,53000.0
2006-08-23 12:25:00,7.74,7.74,7.71,7.71,133000.0,7.74,7.74,7.71,7.71,133000.0
2006-08-23 12:30:00,7.71,7.72,7.7,7.71,116000.0,7.71,7.72,7.7,7.71,116000.0
2006-08-23 12:35:00,7.71,7.73,7.71,7.73,49000.0,7.71,7.73,7.71,7.73,49000.0
2006-08-23 12:40:00,7.73,7.73,7.72,7.73,70000.0,7.73,7.73,7.72,7.73,70000.0
2006-08-23 12:45:00,7.73,7.75,7.73,7.73,127000.0,7.73,7.75,7.73,7.73,127000.0
2006-08-23 12:50:00,7.73,7.74,7.72,7.74,45000.0,7.73,7.74,7.72,7.74,45000.0
2006-08-23 12:55:00,7.73,7.75,7.72,7.72,70000.0,7.73,7.75,7.72,7.72,70000.0
2006-08-23 13:00:00,7.72,7.72,7.7,7.7,96000.0,7.72,7.72,7.7,7.7,96000.0
2006-08-23 13:05:00,7.7,7.71,7.69,7.71,304000.0,7.7,7.71,7.69,7.71,304000.0
2006-08-23 13:10:00,7.7,7.7,7.68,7.68,155000.0,7.7,7.7,7.68,7.68,155000.0
2006-08-23 13:15:00,7.68,7.69,7.67,7.68,323000.0,7.68,7.69,7.67,7.68,323000.0
2006-08-23 13:20:00,7.67,7.69,7.65,7.68,245000.0,7.67,7.69,7.65,7.68,245000.0
2006-08-23 13:25:00,7.68,7.69,7.65,7.67,267000.0,7.68,7.69,7.65,7.67,267000.0
2006-08-23 13:30:00,7.66,7.69,7.66,7.69,158000.0,7.66,7.69,7.66,7.69,158000.0
2006-08-23 13:35:00,7.69,7.7,7.64,7.65,171000.0,7.69,7.7,7.64,7.65,171000.0
2006-08-23 13:40:00,7.65,7.65,7.63,7.64,282000.0,7.65,7.65,7.63,7.64,282000.0
2006-08-23 13:45:00,7.64,7.65,7.63,7.65,190000.0,7.64,7.65,7.63,7.65,190000.0
2006-08-23 13:50:00,7.65,7.66,7.61,7.61,313000.0,7.65,7.66,7.61,7.61,313000.0
2006-08-23 13:55:00,7.61,7.64,7.6,7.61,309000.0,7.61,7.64,7.6,7.61,309000.0
2006-08-23 14:00:00,7.61,7.64,7.61,7.64,93000.0,7.61,7.64,7.61,7.64,93000.0
2006-08-23 14:05:00,7.63,7.64,7.63,7.63,66000.0,7.63,7.64,7.63,7.63,66000.0
2006-08-23 14:10:00,7.63,7.63,7.61,7.62,94000.0,7.63,7.63,7.61,7.62,94000.0
2006-08-23 14:15:00,7.62,7.63,7.6,7.63,141000.0,7.62,7.63,7.6,7.63,141000.0
2006-08-23 14:20:00,7.63,7.65,7.63,7.64,76000.0,7.63,7.65,7.63,7.64,76000.0
2006-08-23 14:25:00,7.63,7.64,7.62,7.63,56000.0,7.63,7.64,7.62,7.63,56000.0
2006-08-23 14:30:00,7.63,7.63,7.62,7.63,50000.0,7.63,7.63,7.62,7.63,50000.0
2006-08-23 14:35:00,7.63,7.63,7.62,7.63,73000.0,7.63,7.63,7.62,7.63,73000.0
2006-08-23 14:40:00,7.63,7.63,7.62,7.62,87000.0,7.63,7.63,7.62,7.62,87000.0
2006-08-23 14:45:00,7.62,7.62,7.6,7.61,115000.0,7.62,7.62,7.6,7.61,115000.0
2006-08-23 14:50:00,7.62,7.64,7.61,7.62,89000.0,7.62,7.64,7.61,7.62,89000.0
2006-08-23 14:55:00,7.61,7.62,7.61,7.62,65000.0,7.61,7.62,7.61,7.62,65000.0
2006-08-23 15:00:00,7.61,7.62,7.6,7.62,75000.0,7.61,7.62,7.6,7.62,75000.0
2006-08-23 15:05:00,7.61,7.64,7.61,7.64,132000.0,7.61,7.64,7.61,7.64,132000.0
2006-08-23 15:10:00,7.63,7.64,7.62,7.63,123000.0,7.63,7.64,7.62,7.63,123000.0
2006-08-23 15:15:00,7.63,7.64,7.63,7.63,110000.0,7.63,7.64,7.63,7.63,110000.0
2006-08-23 15:20:00,7.63,7.64,7.62,7.63,144000.0,7.63,7.64,7.62,7.63,144000.0
2006-08-23 15:25:00,7.63,7.65,7.63,7.64,117000.0,7.63,7.65,7.63,7.64,117000.0
2006-08-23 15:30:00,7.64,7.64,7.63,7.63,134000.0,7.64,7.64,7.63,7.63,134000.0
2006-08-23 15:35:00,7.63,7.65,7.63,7.64,135000.0,7.63,7.65,7.63,7.64,135000.0
2006-08-23 15:40:00,7.64,7.65,7.63,7.63,154000.0,7.64,7.65,7.63,7.63,154000.0
2006-08-23 15:45:00,7.63,7.65,7.63,7.64,203000.0,7.63,7.65,7.63,7.64,203000.0
2006-08-23 15:50:00,7.65,7.69,7.65,7.66,446000.0,7.65,7.69,7.65,7.66,446000.0
2006-08-23 15:55:00,7.66,7.69,7.65,7.68,572000.0,7.66,7.69,7.65,7.68,572000.0
2006-08-24 09:30:00,7.65,7.7,7.63,7.64,263000.0,7.65,7.7,7.63,7.64,263000.0
2006-08-24 09:35:00,7.64,7.65,7.6,7.61,243000.0,7.64,7.65,7.6,7.61,243000.0
2006-08-24 09:40:00,7.61,7.62,7.59,7.6,322000.0,7.61,7.62,7.59,7.6,322000.0
2006-08-24 09:45:00,7.6,7.67,7.6,7.65,131000.0,7.6,7.67,7.6,7.65,131000.0
2006-08-24 09:50:00,7.65,7.65,7.62,7.65,129000.0,7.65,7.65,7.62,7.65,129000.0
2006-08-24 09:55:00,7.65,7.65,7.62,7.65,66000.0,7.65,7.65,7.62,7.65,66000.0
2006-08-24 10:00:00,7.64,7.64,7.62,7.62,135000.0,7.64,7.64,7.62,7.62,135000.0
2006-08-24 10:05:00,7.63,7.68,7.63,7.66,182000.0,7.63,7.68,7.63,7.66,182000.0
2006-08-24 10:10:00,7.66,7.68,7.65,7.65,89000.0,7.66,7.68,7.65,7.65,89000.0
2006-08-24 10:15:00,7.65,7.67,7.65,7.66,32000.0,7.65,7.67,7.65,7.66,32000.0
2006-08-24 10:20:00,7.66,7.67,7.64,7.64,87000.0,7.66,7.67,7.64,7.64,87000.0
2006-08-24 10:25:00,7.63,7.66,7.63,7.64,41000.0,7.63,7.66,7.63,7.64,41000.0
2006-08-24 10:30:00,7.62,7.63,7.6,7.61,98000.0,7.62,7.63,7.6,7.61,98000.0
2006-08-24 10:35:00,7.6,7.6,7.55,7.56,259000.0,7.6,7.6,7.55,7.56,259000.0
2006-08-24 10:40:00,7.55,7.57,7.53,7.56,205000.0,7.55,7.57,7.53,7.56,205000.0
2006-08-24 10:45:00,7.56,7.57,7.55,7.57,110000.0,7.56,7.57,7.55,7.57,110000.0
2006-08-24 10:50:00,7.56,7.59,7.56,7.59,62000.0,7.56,7.59,7.56,7.59,62000.0
2006-08-24 10:55:00,7.58,7.59,7.58,7.58,44000.0,7.58,7.59,7.58,7.58,44000.0
2006-08-24 11:00:00,7.58,7.58,7.57,7.58,25000.0,7.58,7.58,7.57,7.58,25000.0
2006-08-24 11:05:00,7.58,7.6,7.58,7.58,29000.0,7.58,7.6,7.58,7.58,29000.0
2006-08-24 11:10:00,7.58,7.59,7.58,7.58,33000.0,7.58,7.59,7.58,7.58,33000.0
2006-08-24 11:15:00,7.58,7.58,7.58,7.58,28000.0,7.58,7.58,7.58,7.58,28000.0
2006-08-24 11:20:00,7.58,7.58,7.57,7.58,46000.0,7.58,7.58,7.57,7.58,46000.0
2006-08-24 11:25:00,7.58,7.59,7.58,7.59,17000.0,7.58,7.59,7.58,7.59,17000.0
2006-08-24 11:30:00,7.58,7.59,7.58,7.58,26000.0,7.58,7.59,7.58,7.58,26000.0
2006-08-24 11:35:00,7.58,7.59,7.58,7.58,215000.0,7.58,7.59,7.58,7.58,215000.0
2006-08-24 11:40:00,7.58,7.6,7.58,7.59,58000.0,7.58,7.6,7.58,7.59,58000.0
2006-08-24 11:45:00,7.59,7.59,7.58,7.58,24000.0,7.59,7.59,7.58,7.58,24000.0
2006-08-24 11:50:00,7.58,7.58,7.58,7.58,31000.0,7.58,7.58,7.58,7.58,31000.0
2006-08-24 11:55:00,7.58,7.58,7.58,7.58,15000.0,7.58,7.58,7.58,7.58,15000.0
2006-08-24 12:00:00,7.58,7.58,7.55,7.55,78000.0,7.58,7.58,7.55,7.55,78000.0
2006-08-24 12:05:00,7.55,7.58,7.55,7.58,173000.0,7.55,7.58,7.55,7.58,173000.0
2006-08-24 12:10:00,7.58,7.65,7.58,7.64,276000.0,7.58,7.65,7.58,7.64,276000.0
2006-08-24 12:15:00,7.64,7.65,7.62,7.63,115000.0,7.64,7.65,7.62,7.63,115000.0
2006-08-24 12:20:00,7.63,7.63,7.6,7.62,79000.0,7.63,7.63,7.6,7.62,79000.0
2006-08-24 12:25:00,7.61,7.62,7.52,7.62,19000.0,7.61,7.62,7.52,7.62,19000.0
2006-08-24 12:30:00,7.62,7.62,7.62,7.62,40000.0,7.62,7.62,7.62,7.62,40000.0
2006-08-24 12:35:00,7.62,7.62,7.62,7.62,17000.0,7.62,7.62,7.62,7.62,17000.0
2006-08-24 12:40:00,7.62,7.64,7.62,7.64,70000.0,7.62,7.64,7.62,7.64,70000.0
2006-08-24 12:45:00,7.64,7.64,7.63,7.64,27000.0,7.64,7.64,7.63,7.64,27000.0
2006-08-24 12:50:00,7.64,7.65,7.63,7.64,96000.0,7.64,7.65,7.63,7.64,96000.0
2006-08-24 12:55:00,7.65,7.65,7.64,7.64,139000.0,7.65,7.65,7.64,7.64,139000.0
2006-08-24 13:00:00,7.64,7.64,7.64,7.64,51000.0,7.64,7.64,7.64,7.64,51000.0
2006-08-24 13:05:00,7.64,7.65,7.64,7.64,75000.0,7.64,7.65,7.64,7.64,75000.0
2006-08-24 13:10:00,7.64,7.65,7.64,7.64,42000.0,7.64,7.65,7.64,7.64,42000.0
2006-08-24 13:15:00,7.64,7.65,7.64,7.64,80000.0,7.64,7.65,7.64,7.64,80000.0
2006-08-24 13:20:00,7.64,7.65,7.64,7.65,159000.0,7.64,7.65,7.64,7.65,159000.0
2006-08-24 13:25:00,7.65,7.66,7.65,7.66,103000.0,7.65,7.66,7.65,7.66,103000.0
2006-08-24 13:30:00,7.66,7.67,7.66,7.66,38000.0,7.66,7.67,7.66,7.66,38000.0
2006-08-24 13:35:00,7.66,7.67,7.65,7.65,165000.0,7.66,7.67,7.65,7.65,165000.0
2006-08-24 13:40:00,7.65,7.65,7.65,7.65,38000.0,7.65,7.65,7.65,7.65,38000.0
2006-08-24 13:45:00,7.65,7.65,7.65,7.65,24000.0,7.65,7.65,7.65,7.65,24000.0
2006-08-24 13:50:00,7.65,7.66,7.65,7.66,57000.0,7.65,7.66,7.65,7.66,57000.0
2006-08-24 13:55:00,7.65,7.66,7.65,7.65,19000.0,7.65,7.66,7.65,7.65,19000.0
2006-08-24 14:00:00,7.65,7.67,7.65,7.67,28000.0,7.65,7.67,7.65,7.67,28000.0
2006-08-24 14:05:00,7.67,7.69,7.67,7.68,109000.0,7.67,7.69,7.67,7.68,109000.0
2006-08-24 14:10:00,7.68,7.69,7.67,7.69,50000.0,7.68,7.69,7.67,7.69,50000.0
2006-08-24 14:15:00,7.69,7.74,7.68,7.73,350000.0,7.69,7.74,7.68,7.73,350000.0
2006-08-24 14:20:00,7.73,7.73,7.71,7.72,82000.0,7.73,7.73,7.71,7.72,82000.0
2006-08-24 14:25:00,7.72,7.73,7.71,7.71,54000.0,7.72,7.73,7.71,7.71,54000.0
2006-08-24 14:30:00,7.71,7.71,7.7,7.7,17000.0,7.71,7.71,7.7,7.7,17000.0
2006-08-24 14:35:00,7.7,7.71,7.7,7.71,34000.0,7.7,7.71,7.7,7.71,34000.0
2006-08-24 14:40:00,7.72,7.73,7.68,7.7,111000.0,7.72,7.73,7.68,7.7,111000.0
2006-08-24 14:45:00,7.7,7.7,7.68,7.68,60000.0,7.7,7.7,7.68,7.68,60000.0
2006-08-24 14:50:00,7.68,7.69,7.67,7.69,99000.0,7.68,7.69,7.67,7.69,99000.0
2006-08-24 14:55:00,7.69,7.72,7.69,7.69,67000.0,7.69,7.72,7.69,7.69,67000.0
2006-08-24 15:00:00,7.69,7.7,7.69,7.69,56000.0,7.69,7.7,7.69,7.69,56000.0
2006-08-24 15:05:00,7.69,7.7,7.67,7.68,294000.0,7.69,7.7,7.67,7.68,294000.0
2006-08-24 15:10:00,7.68,7.69,7.68,7.68,69000.0,7.68,7.69,7.68,7.68,69000.0
2006-08-24 15:15:00,7.68,7.68,7.64,7.64,124000.0,7.68,7.68,7.64,7.64,124000.0
2006-08-24 15:20:00,7.65,7.65,7.62,7.62,272000.0,7.65,7.65,7.62,7.62,272000.0
2006-08-24 15:25:00,7.62,7.64,7.62,7.64,104000.0,7.62,7.64,7.62,7.64,104000.0
2006-08-24 15:30:00,7.64,7.67,7.64,7.67,58000.0,7.64,7.67,7.64,7.67,58000.0
2006-08-24 15:35:00,7.67,7.68,7.66,7.67,102000.0,7.67,7.68,7.66,7.67,102000.0
2006-08-24 15:40:00,7.67,7.67,7.66,7.67,86000.0,7.67,7.67,7.66,7.67,86000.0
2006-08-24 15:45:00,7.67,7.67,7.67,7.67,33000.0,7.67,7.67,7.67,7.67,33000.0
2006-08-24 15:50:00,7.67,7.67,7.65,7.65,83000.0,7.67,7.67,7.65,7.65,83000.0
2006-08-24 15:55:00,7.65,7.65,7.64,7.64,159000.0,7.65,7.65,7.64,7.64,159000.0
2006-08-25 09:30:00,7.67,7.68,7.65,7.67,82000.0,7.67,7.68,7.65,7.67,82000.0
2006-08-25 09:35:00,7.67,7.72,7.67,7.72,121000.0,7.67,7.72,7.67,7.72,121000.0
2006-08-25 09:40:00,7.71,7.71,7.69,7.7,101000.0,7.71,7.71,7.69,7.7,101000.0
2006-08-25 09:45:00,7.69,7.7,7.67,7.68,173000.0,7.69,7.7,7.67,7.68,173000.0
2006-08-25 09:50:00,7.68,7.71,7.68,7.7,69000.0,7.68,7.71,7.68,7.7,69000.0
2006-08-25 09:55:00,7.7,7.74,7.69,7.72,205000.0,7.7,7.74,7.69,7.72,205000.0
2006-08-25 10:00:00,7.72,7.78,7.72,7.78,352000.0,7.72,7.78,7.72,7.78,352000.0
2006-08-25 10:05:00,7.78,7.81,7.77,7.79,296000.0,7.78,7.81,7.77,7.79,296000.0
2006-08-25 10:10:00,7.79,7.82,7.79,7.82,303000.0,7.79,7.82,7.79,7.82,303000.0
2006-08-25 10:15:00,7.82,7.84,7.8,7.82,269000.0,7.82,7.84,7.8,7.82,269000.0
2006-08-25 10:20:00,7.83,7.83,7.78,7.79,144000.0,7.83,7.83,7.78,7.79,144000.0
2006-08-25 10:25:00,7.79,7.81,7.78,7.8,93000.0,7.79,7.81,7.78,7.8,93000.0
2006-08-25 10:30:00,7.81,7.81,7.78,7.79,258000.0,7.81,7.81,7.78,7.79,258000.0
2006-08-25 10:35:00,7.79,7.81,7.78,7.8,73000.0,7.79,7.81,7.78,7.8,73000.0
2006-08-25 10:40:00,7.79,7.8,7.78,7.79,35000.0,7.79,7.8,7.78,7.79,35000.0
2006-08-25 10:45:00,7.8,7.8,7.78,7.79,54000.0,7.8,7.8,7.78,7.79,54000.0
2006-08-25 10:50:00,7.78,7.78,7.78,7.78,39000.0,7.78,7.78,7.78,7.78,39000.0
2006-08-25 10:55:00,7.78,7.79,7.78,7.78,114000.0,7.78,7.79,7.78,7.78,114000.0
2006-08-25 11:00:00,7.78,7.78,7.73,7.75,136000.0,7.78,7.78,7.73,7.75,136000.0
2006-08-25 11:05:00,7.75,7.76,7.74,7.75,798000.0,7.75,7.76,7.74,7.75,798000.0
2006-08-25 11:10:00,7.75,7.77,7.75,7.75,40000.0,7.75,7.77,7.75,7.75,40000.0
2006-08-25 11:15:00,7.75,7.75,7.74,7.74,23000.0,7.75,7.75,7.74,7.74,23000.0
2006-08-25 11:20:00,7.74,7.75,7.73,7.75,45000.0,7.74,7.75,7.73,7.75,45000.0
2006-08-25 11:25:00,7.75,7.75,7.73,7.74,68000.0,7.75,7.75,7.73,7.74,68000.0
2006-08-25 11:30:00,7.73,7.74,7.73,7.74,35000.0,7.73,7.74,7.73,7.74,35000.0
2006-08-25 11:35:00,7.74,7.74,7.73,7.74,39000.0,7.74,7.74,7.73,7.74,39000.0
2006-08-25 11:40:00,7.74,7.76,7.74,7.76,129000.0,7.74,7.76,7.74,7.76,129000.0
2006-08-25 11:45:00,7.76,7.77,7.74,7.76,105000.0,7.76,7.77,7.74,7.76,105000.0
2006-08-25 11:50:00,7.75,7.77,7.75,7.77,13000.0,7.75,7.77,7.75,7.77,13000.0
2006-08-25 11:55:00,7.78,7.8,7.78,7.8,39000.0,7.78,7.8,7.78,7.8,39000.0
2006-08-25 12:00:00,7.78,7.78,7.76,7.77,41000.0,7.78,7.78,7.76,7.77,41000.0
2006-08-25 12:05:00,7.77,7.79,7.76,7.79,79000.0,7.77,7.79,7.76,7.79,79000.0
2006-08-25 12:10:00,7.78,7.78,7.78,7.78,4000.0,7.78,7.78,7.78,7.78,4000.0
2006-08-25 12:15:00,7.78,7.78,7.77,7.77,22000.0,7.78,7.78,7.77,7.77,22000.0
2006-08-25 12:20:00,7.76,7.77,7.76,7.77,39000.0,7.76,7.77,7.76,7.77,39000.0
2006-08-25 12:25:00,7.77,7.77,7.77,7.77,7000.0,7.77,7.77,7.77,7.77,7000.0
2006-08-25 12:30:00,7.77,7.78,7.77,7.77,25000.0,7.77,7.78,7.77,7.77,25000.0
2006-08-25 12:35:00,7.78,7.78,7.77,7.77,23000.0,7.78,7.78,7.77,7.77,23000.0
2006-08-25 12:40:00,7.77,7.77,7.77,7.77,1000.0,7.77,7.77,7.77,7.77,1000.0
2006-08-25 12:45:00,7.77,7.77,7.77,7.77,35000.0,7.77,7.77,7.77,7.77,35000.0
2006-08-25 12:50:00,7.76,7.76,7.75,7.75,13000.0,7.76,7.76,7.75,7.75,13000.0
2006-08-25 12:55:00,7.75,7.78,7.75,7.78,122000.0,7.75,7.78,7.75,7.78,122000.0
2006-08-25 13:00:00,7.77,7.78,7.76,7.78,33000.0,7.77,7.78,7.76,7.78,33000.0
2006-08-25 13:05:00,7.77,7.77,7.77,7.77,11000.0,7.77,7.77,7.77,7.77,11000.0
2006-08-25 13:10:00,7.76,7.77,7.76,7.77,7000.0,7.76,7.77,7.76,7.77,7000.0
2006-08-25 13:15:00,7.77,7.77,7.76,7.77,30000.0,7.77,7.77,7.76,7.77,30000.0
2006-08-25 13:20:00,7.76,7.77,7.76,7.76,36000.0,7.76,7.77,7.76,7.76,36000.0
2006-08-25 13:25:00,7.77,7.77,7.76,7.76,2000.0,7.77,7.77,7.76,7.76,2000.0
2006-08-25 13:30:00,7.77,7.78,7.77,7.77,202000.0,7.77,7.78,7.77,7.77,202000.0
2006-08-25 13:35:00,7.77,7.78,7.77,7.78,14000.0,7.77,7.78,7.77,7.78,14000.0
2006-08-25 13:40:00,7.78,7.78,7.78,7.78,8000.0,7.78,7.78,7.78,7.78,8000.0
2006-08-25 13:45:00,7.77,7.78,7.77,7.78,14000.0,7.77,7.78,7.77,7.78,14000.0
2006-08-25 13:50:00,7.78,7.78,7.78,7.78,9000.0,7.78,7.78,7.78,7.78,9000.0
2006-08-25 13:55:00,7.78,7.78,7.77,7.78,36000.0,7.78,7.78,7.77,7.78,36000.0
2006-08-25 14:00:00,7.78,7.78,7.78,7.78,54000.0,7.78,7.78,7.78,7.78,54000.0
2006-08-25 14:05:00,7.78,7.8,7.78,7.8,65000.0,7.78,7.8,7.78,7.8,65000.0
2006-08-25 14:10:00,7.8,7.82,7.78,7.78,120000.0,7.8,7.82,7.78,7.78,120000.0
2006-08-25 14:15:00,7.78,7.78,7.78,7.78,35000.0,7.78,7.78,7.78,7.78,35000.0
2006-08-25 14:20:00,7.78,7.78,7.78,7.78,22000.0,7.78,7.78,7.78,7.78,22000.0
2006-08-25 14:25:00,7.78,7.79,7.78,7.78,22000.0,7.78,7.79,7.78,7.78,22000.0
2006-08-25 14:30:00,7.79,7.81,7.78,7.8,83000.0,7.79,7.81,7.78,7.8,83000.0
2006-08-25 14:35:00,7.8,7.81,7.8,7.8,23000.0,7.8,7.81,7.8,7.8,23000.0
2006-08-25 14:40:00,7.79,7.79,7.78,7.78,27000.0,7.79,7.79,7.78,7.78,27000.0
2006-08-25 14:45:00,7.78,7.78,7.78,7.78,130000.0,7.78,7.78,7.78,7.78,130000.0
2006-08-25 14:50:00,7.78,7.78,7.78,7.78,70000.0,7.78,7.78,7.78,7.78,70000.0
2006-08-25 14:55:00,7.78,7.79,7.77,7.77,46000.0,7.78,7.79,7.77,7.77,46000.0
2006-08-25 15:00:00,7.77,7.77,7.75,7.75,115000.0,7.77,7.77,7.75,7.75,115000.0
2006-08-25 15:05:00,7.74,7.75,7.73,7.74,110000.0,7.74,7.75,7.73,7.74,110000.0
2006-08-25 15:10:00,7.74,7.75,7.72,7.72,128000.0,7.74,7.75,7.72,7.72,128000.0
2006-08-25 15:15:00,7.72,7.73,7.72,7.72,97000.0,7.72,7.73,7.72,7.72,97000.0
2006-08-25 15:20:00,7.73,7.73,7.71,7.71,156000.0,7.73,7.73,7.71,7.71,156000.0
2006-08-25 15:25:00,7.71,7.71,7.7,7.7,179000.0,7.71,7.71,7.7,7.7,179000.0
2006-08-25 15:30:00,7.7,7.7,7.68,7.69,156000.0,7.7,7.7,7.68,7.69,156000.0
2006-08-25 15:35:00,7.69,7.7,7.68,7.68,172000.0,7.69,7.7,7.68,7.68,172000.0
2006-08-25 15:40:00,7.67,7.68,7.66,7.68,256000.0,7.67,7.68,7.66,7.68,256000.0
2006-08-25 15:45:00,7.68,7.68,7.67,7.68,170000.0,7.68,7.68,7.67,7.68,170000.0
2006-08-25 15:50:00,7.68,7.69,7.67,7.69,243000.0,7.68,7.69,7.67,7.69,243000.0
2006-08-25 15:55:00,7.69,7.69,7.68,7.68,353000.0,7.69,7.69,7.68,7.68,353000.0
2006-08-28 09:30:00,7.66,7.75,7.66,7.73,99000.0,7.66,7.75,7.66,7.73,99000.0
2006-08-28 09:35:00,7.73,7.75,7.7,7.71,91000.0,7.73,7.75,7.7,7.71,91000.0
2006-08-28 09:40:00,7.71,7.74,7.7,7.74,68000.0,7.71,7.74,7.7,7.74,68000.0
2006-08-28 09:45:00,7.73,7.77,7.73,7.77,194000.0,7.73,7.77,7.73,7.77,194000.0
2006-08-28 09:50:00,7.77,7.8,7.76,7.78,240000.0,7.77,7.8,7.76,7.78,240000.0
2006-08-28 09:55:00,7.78,7.83,7.77,7.79,257000.0,7.78,7.83,7.77,7.79,257000.0
2006-08-28 10:00:00,7.8,7.82,7.79,7.8,169000.0,7.8,7.82,7.79,7.8,169000.0
2006-08-28 10:05:00,7.8,7.81,7.79,7.79,92000.0,7.8,7.81,7.79,7.79,92000.0
2006-08-28 10:10:00,7.8,7.8,7.78,7.78,52000.0,7.8,7.8,7.78,7.78,52000.0
2006-08-28 10:15:00,7.79,7.79,7.77,7.78,100000.0,7.79,7.79,7.77,7.78,100000.0
2006-08-28 10:20:00,7.77,7.79,7.77,7.79,47000.0,7.77,7.79,7.77,7.79,47000.0
2006-08-28 10:25:00,7.78,7.81,7.78,7.81,106000.0,7.78,7.81,7.78,7.81,106000.0
2006-08-28 10:30:00,7.81,7.81,7.78,7.79,177000.0,7.81,7.81,7.78,7.79,177000.0
2006-08-28 10:35:00,7.79,7.8,7.79,7.8,63000.0,7.79,7.8,7.79,7.8,63000.0
2006-08-28 10:40:00,7.8,7.8,7.78,7.79,43000.0,7.8,7.8,7.78,7.79,43000.0
2006-08-28 10:45:00,7.79,7.79,7.78,7.78,15000.0,7.79,7.79,7.78,7.78,15000.0
2006-08-28 10:50:00,7.78,7.78,7.75,7.75,132000.0,7.78,7.78,7.75,7.75,132000.0
2006-08-28 10:55:00,7.75,7.76,7.75,7.75,50000.0,7.75,7.76,7.75,7.75,50000.0
2006-08-28 11:00:00,7.75,7.76,7.75,7.76,63000.0,7.75,7.76,7.75,7.76,63000.0
2006-08-28 11:05:00,7.76,7.76,7.74,7.75,116000.0,7.76,7.76,7.74,7.75,116000.0
2006-08-28 11:10:00,7.75,7.75,7.74,7.75,33000.0,7.75,7.75,7.74,7.75,33000.0
2006-08-28 11:15:00,7.74,7.76,7.74,7.75,32000.0,7.74,7.76,7.74,7.75,32000.0
2006-08-28 11:20:00,7.75,7.75,7.73,7.74,98000.0,7.75,7.75,7.73,7.74,98000.0
2006-08-28 11:25:00,7.74,7.75,7.74,7.75,22000.0,7.74,7.75,7.74,7.75,22000.0
2006-08-28 11:30:00,7.75,7.75,7.74,7.74,69000.0,7.75,7.75,7.74,7.74,69000.0
2006-08-28 11:35:00,7.74,7.75,7.74,7.75,28000.0,7.74,7.75,7.74,7.75,28000.0
2006-08-28 11:40:00,7.75,7.75,7.75,7.75,21000.0,7.75,7.75,7.75,7.75,21000.0
2006-08-28 11:45:00,7.75,7.75,7.74,7.75,61000.0,7.75,7.75,7.74,7.75,61000.0
2006-08-28 11:50:00,7.75,7.76,7.75,7.76,27000.0,7.75,7.76,7.75,7.76,27000.0
2006-08-28 11:55:00,7.76,7.76,7.76,7.76,23000.0,7.76,7.76,7.76,7.76,23000.0
2006-08-28 12:00:00,7.76,7.76,7.75,7.75,45000.0,7.76,7.76,7.75,7.75,45000.0
2006-08-28 12:05:00,7.76,7.76,7.75,7.75,49000.0,7.76,7.76,7.75,7.75,49000.0
2006-08-28 12:10:00,7.75,7.75,7.74,7.75,7000.0,7.75,7.75,7.74,7.75,7000.0
2006-08-28 12:15:00,7.76,7.76,7.76,7.76,17000.0,7.76,7.76,7.76,7.76,17000.0
2006-08-28 12:20:00,7.76,7.77,7.75,7.77,72000.0,7.76,7.77,7.75,7.77,72000.0
2006-08-28 12:25:00,7.76,7.77,7.75,7.76,26000.0,7.76,7.77,7.75,7.76,26000.0
2006-08-28 12:30:00,7.75,7.76,7.75,7.76,29000.0,7.75,7.76,7.75,7.76,29000.0
2006-08-28 12:35:00,7.76,7.76,7.76,7.76,9000.0,7.76,7.76,7.76,7.76,9000.0
2006-08-28 12:40:00,7.76,7.76,7.75,7.75,18000.0,7.76,7.76,7.75,7.75,18000.0
2006-08-28 12:45:00,7.76,7.76,7.75,7.76,16000.0,7.76,7.76,7.75,7.76,16000.0
2006-08-28 12:50:00,7.76,7.76,7.75,7.75,37000.0,7.76,7.76,7.75,7.75,37000.0
2006-08-28 12:55:00,7.75,7.75,7.75,7.75,17000.0,7.75,7.75,7.75,7.75,17000.0
2006-08-28 13:00:00,7.75,7.75,7.74,7.75,66000.0,7.75,7.75,7.74,7.75,66000.0
2006-08-28 13:05:00,7.75,7.75,7.74,7.75,13000.0,7.75,7.75,7.74,7.75,13000.0
2006-08-28 13:10:00,7.74,7.75,7.74,7.75,29000.0,7.74,7.75,7.74,7.75,29000.0
2006-08-28 13:15:00,7.75,7.76,7.74,7.75,75000.0,7.75,7.76,7.74,7.75,75000.0
2006-08-28 13:20:00,7.75,7.76,7.75,7.75,60000.0,7.75,7.76,7.75,7.75,60000.0
2006-08-28 13:25:00,7.76,7.76,7.76,7.76,7000.0,7.76,7.76,7.76,7.76,7000.0
2006-08-28 13:30:00,7.76,7.76,7.75,7.75,21000.0,7.76,7.76,7.75,7.75,21000.0
2006-08-28 13:35:00,7.74,7.75,7.74,7.74,39000.0,7.74,7.75,7.74,7.74,39000.0
2006-08-28 13:40:00,7.74,7.74,7.73,7.74,95000.0,7.74,7.74,7.73,7.74,95000.0
2006-08-28 13:45:00,7.74,7.75,7.74,7.75,66000.0,7.74,7.75,7.74,7.75,66000.0
2006-08-28 13:50:00,7.75,7.75,7.75,7.75,23000.0,7.75,7.75,7.75,7.75,23000.0
2006-08-28 13:55:00,7.75,7.75,7.75,7.75,40000.0,7.75,7.75,7.75,7.75,40000.0
2006-08-28 14:00:00,7.75,7.76,7.75,7.76,101000.0,7.75,7.76,7.75,7.76,101000.0
2006-08-28 14:05:00,7.76,7.76,7.74,7.75,69000.0,7.76,7.76,7.74,7.75,69000.0
2006-08-28 14:10:00,7.75,7.76,7.75,7.75,17000.0,7.75,7.76,7.75,7.75,17000.0
2006-08-28 14:15:00,7.76,7.76,7.75,7.75,27000.0,7.76,7.76,7.75,7.75,27000.0
2006-08-28 14:20:00,7.75,7.78,7.74,7.77,120000.0,7.75,7.78,7.74,7.77,120000.0
2006-08-28 14:25:00,7.77,7.77,7.75,7.76,39000.0,7.77,7.77,7.75,7.76,39000.0
2006-08-28 14:30:00,7.76,7.76,7.76,7.76,25000.0,7.76,7.76,7.76,7.76,25000.0
2006-08-28 14:35:00,7.76,7.76,7.76,7.76,9000.0,7.76,7.76,7.76,7.76,9000.0
2006-08-28 14:40:00,7.76,7.76,7.75,7.75,9000.0,7.76,7.76,7.75,7.75,9000.0
2006-08-28 14:45:00,7.75,7.76,7.75,7.75,9000.0,7.75,7.76,7.75,7.75,9000.0
2006-08-28 14:50:00,7.76,7.76,7.75,7.76,15000.0,7.76,7.76,7.75,7.76,15000.0
2006-08-28 14:55:00,7.76,7.76,7.74,7.74,133000.0,7.76,7.76,7.74,7.74,133000.0
2006-08-28 15:00:00,7.74,7.74,7.73,7.73,97000.0,7.74,7.74,7.73,7.73,97000.0
2006-08-28 15:05:00,7.74,7.76,7.73,7.74,83000.0,7.74,7.76,7.73,7.74,83000.0
2006-08-28 15:10:00,7.75,7.76,7.74,7.74,108000.0,7.75,7.76,7.74,7.74,108000.0
2006-08-28 15:15:00,7.74,7.75,7.73,7.75,96000.0,7.74,7.75,7.73,7.75,96000.0
2006-08-28 15:20:00,7.75,7.75,7.73,7.74,83000.0,7.75,7.75,7.73,7.74,83000.0
2006-08-28 15:25:00,7.74,7.75,7.73,7.74,65000.0,7.74,7.75,7.73,7.74,65000.0
2006-08-28 15:30:00,7.74,7.75,7.74,7.75,40000.0,7.74,7.75,7.74,7.75,40000.0
2006-08-28 15:35:00,7.75,7.75,7.73,7.74,99000.0,7.75,7.75,7.73,7.74,99000.0
2006-08-28 15:40:00,7.74,7.75,7.74,7.75,69000.0,7.74,7.75,7.74,7.75,69000.0
2006-08-28 15:45:00,7.74,7.75,7.74,7.74,99000.0,7.74,7.75,7.74,7.74,99000.0
2006-08-28 15:50:00,7.74,7.75,7.74,7.74,64000.0,7.74,7.75,7.74,7.74,64000.0
2006-08-28 15:55:00,7.74,7.75,7.73,7.75,198000.0,7.74,7.75,7.73,7.75,198000.0
2006-08-29 09:30:00,7.71,7.8,7.71,7.78,156000.0,7.71,7.8,7.71,7.78,156000.0
2006-08-29 09:35:00,7.78,7.78,7.76,7.77,57000.0,7.78,7.78,7.76,7.77,57000.0
2006-08-29 09:40:00,7.77,7.78,7.77,7.77,197000.0,7.77,7.78,7.77,7.77,197000.0
2006-08-29 09:45:00,7.77,7.77,7.71,7.73,196000.0,7.77,7.77,7.71,7.73,196000.0
2006-08-29 09:50:00,7.73,7.76,7.73,7.75,123000.0,7.73,7.76,7.73,7.75,123000.0
2006-08-29 09:55:00,7.76,7.76,7.74,7.75,92000.0,7.76,7.76,7.74,7.75,92000.0
2006-08-29 10:00:00,7.75,7.75,7.7,7.72,202000.0,7.75,7.75,7.7,7.72,202000.0
2006-08-29 10:05:00,7.71,7.72,7.68,7.69,472000.0,7.71,7.72,7.68,7.69,472000.0
2006-08-29 10:10:00,7.7,7.71,7.63,7.63,591000.0,7.7,7.71,7.63,7.63,591000.0
2006-08-29 10:15:00,7.64,7.67,7.62,7.66,382000.0,7.64,7.67,7.62,7.66,382000.0
2006-08-29 10:20:00,7.66,7.67,7.58,7.6,380000.0,7.66,7.67,7.58,7.6,380000.0
2006-08-29 10:25:00,7.6,7.61,7.54,7.58,726000.0,7.6,7.61,7.54,7.58,726000.0
2006-08-29 10:30:00,7.58,7.58,7.54,7.57,492000.0,7.58,7.58,7.54,7.57,492000.0
2006-08-29 10:35:00,7.57,7.57,7.53,7.54,508000.0,7.57,7.57,7.53,7.54,508000.0
2006-08-29 10:40:00,7.55,7.57,7.52,7.55,404000.0,7.55,7.57,7.52,7.55,404000.0
2006-08-29 10:45:00,7.54,7.55,7.53,7.53,223000.0,7.54,7.55,7.53,7.53,223000.0
2006-08-29 10:50:00,7.53,7.55,7.49,7.54,775000.0,7.53,7.55,7.49,7.54,775000.0
2006-08-29 10:55:00,7.53,7.56,7.5,7.56,164000.0,7.53,7.56,7.5,7.56,164000.0
2006-08-29 11:00:00,7.56,7.58,7.53,7.54,124000.0,7.56,7.58,7.53,7.54,124000.0
2006-08-29 11:05:00,7.54,7.56,7.54,7.55,111000.0,7.54,7.56,7.54,7.55,111000.0
2006-08-29 11:10:00,7.55,7.56,7.54,7.55,156000.0,7.55,7.56,7.54,7.55,156000.0
2006-08-29 11:15:00,7.55,7.56,7.55,7.56,128000.0,7.55,7.56,7.55,7.56,128000.0
2006-08-29 11:20:00,7.56,7.57,7.55,7.56,98000.0,7.56,7.57,7.55,7.56,98000.0
2006-08-29 11:25:00,7.56,7.57,7.55,7.57,60000.0,7.56,7.57,7.55,7.57,60000.0
2006-08-29 11:30:00,7.57,7.57,7.57,7.57,63000.0,7.57,7.57,7.57,7.57,63000.0
2006-08-29 11:35:00,7.57,7.57,7.56,7.56,65000.0,7.57,7.57,7.56,7.56,65000.0
2006-08-29 11:40:00,7.56,7.56,7.55,7.55,48000.0,7.56,7.56,7.55,7.55,48000.0
2006-08-29 11:45:00,7.55,7.56,7.55,7.55,25000.0,7.55,7.56,7.55,7.55,25000.0
2006-08-29 11:50:00,7.56,7.56,7.55,7.56,13000.0,7.56,7.56,7.55,7.56,13000.0
2006-08-29 11:55:00,7.57,7.57,7.56,7.56,8000.0,7.57,7.57,7.56,7.56,8000.0
2006-08-29 12:00:00,7.56,7.56,7.56,7.56,7000.0,7.56,7.56,7.56,7.56,7000.0
2006-08-29 12:05:00,7.56,7.56,7.56,7.56,36000.0,7.56,7.56,7.56,7.56,36000.0
2006-08-29 12:10:00,7.56,7.56,7.55,7.55,59000.0,7.56,7.56,7.55,7.55,59000.0
2006-08-29 12:15:00,7.55,7.56,7.55,7.55,23000.0,7.55,7.56,7.55,7.55,23000.0
2006-08-29 12:20:00,7.55,7.56,7.55,7.55,24000.0,7.55,7.56,7.55,7.55,24000.0
2006-08-29 12:25:00,7.55,7.55,7.55,7.55,11000.0,7.55,7.55,7.55,7.55,11000.0
2006-08-29 12:30:00,7.55,7.56,7.55,7.56,45000.0,7.55,7.56,7.55,7.56,45000.0
2006-08-29 12:35:00,7.55,7.56,7.55,7.56,61000.0,7.55,7.56,7.55,7.56,61000.0
2006-08-29 12:40:00,7.55,7.56,7.55,7.56,28000.0,7.55,7.56,7.55,7.56,28000.0
2006-08-29 12:45:00,7.56,7.56,7.56,7.56,91000.0,7.56,7.56,7.56,7.56,91000.0
2006-08-29 12:50:00,7.56,7.56,7.56,7.56,11000.0,7.56,7.56,7.56,7.56,11000.0
2006-08-29 12:55:00,7.56,7.56,7.55,7.56,67000.0,7.56,7.56,7.55,7.56,67000.0
2006-08-29 13:00:00,7.55,7.56,7.55,7.56,56000.0,7.55,7.56,7.55,7.56,56000.0
2006-08-29 13:05:00,7.56,7.56,7.55,7.56,56000.0,7.56,7.56,7.55,7.56,56000.0
2006-08-29 13:10:00,7.56,7.56,7.55,7.56,50000.0,7.56,7.56,7.55,7.56,50000.0
2006-08-29 13:15:00,7.56,7.56,7.55,7.55,56000.0,7.56,7.56,7.55,7.55,56000.0
2006-08-29 13:20:00,7.56,7.56,7.55,7.55,59000.0,7.56,7.56,7.55,7.55,59000.0
2006-08-29 13:25:00,7.55,7.55,7.55,7.55,30000.0,7.55,7.55,7.55,7.55,30000.0
2006-08-29 13:30:00,7.55,7.55,7.55,7.55,65000.0,7.55,7.55,7.55,7.55,65000.0
2006-08-29 13:35:00,7.55,7.56,7.55,7.55,31000.0,7.55,7.56,7.55,7.55,31000.0
2006-08-29 13:40:00,7.55,7.56,7.55,7.56,29000.0,7.55,7.56,7.55,7.56,29000.0
2006-08-29 13:45:00,7.55,7.59,7.55,7.58,176000.0,7.55,7.59,7.55,7.58,176000.0
2006-08-29 13:50:00,7.58,7.6,7.56,7.59,154000.0,7.58,7.6,7.56,7.59,154000.0
2006-08-29 13:55:00,7.59,7.6,7.58,7.59,71000.0,7.59,7.6,7.58,7.59,71000.0
2006-08-29 14:00:00,7.59,7.59,7.56,7.56,122000.0,7.59,7.59,7.56,7.56,122000.0
2006-08-29 14:05:00,7.56,7.59,7.56,7.58,206000.0,7.56,7.59,7.56,7.58,206000.0
2006-08-29 14:10:00,7.58,7.58,7.57,7.58,117000.0,7.58,7.58,7.57,7.58,117000.0
2006-08-29 14:15:00,7.58,7.6,7.58,7.59,123000.0,7.58,7.6,7.58,7.59,123000.0
2006-08-29 14:20:00,7.59,7.6,7.57,7.58,184000.0,7.59,7.6,7.57,7.58,184000.0
2006-08-29 14:25:00,7.57,7.58,7.57,7.58,98000.0,7.57,7.58,7.57,7.58,98000.0
2006-08-29 14:30:00,7.58,7.58,7.55,7.57,141000.0,7.58,7.58,7.55,7.57,141000.0
2006-08-29 14:35:00,7.57,7.58,7.57,7.58,194000.0,7.57,7.58,7.57,7.58,194000.0
2006-08-29 14:40:00,7.58,7.58,7.57,7.58,160000.0,7.58,7.58,7.57,7.58,160000.0
2006-08-29 14:45:00,7.57,7.58,7.57,7.57,81000.0,7.57,7.58,7.57,7.57,81000.0
2006-08-29 14:50:00,7.58,7.59,7.58,7.58,164000.0,7.58,7.59,7.58,7.58,164000.0
2006-08-29 14:55:00,7.58,7.58,7.57,7.58,168000.0,7.58,7.58,7.57,7.58,168000.0
2006-08-29 15:00:00,7.58,7.58,7.58,7.58,70000.0,7.58,7.58,7.58,7.58,70000.0
2006-08-29 15:05:00,7.58,7.59,7.58,7.58,86000.0,7.58,7.59,7.58,7.58,86000.0
2006-08-29 15:10:00,7.58,7.58,7.56,7.57,116000.0,7.58,7.58,7.56,7.57,116000.0
2006-08-29 15:15:00,7.57,7.57,7.56,7.57,58000.0,7.57,7.57,7.56,7.57,58000.0
2006-08-29 15:20:00,7.57,7.58,7.56,7.58,243000.0,7.57,7.58,7.56,7.58,243000.0
2006-08-29 15:25:00,7.58,7.58,7.57,7.58,206000.0,7.58,7.58,7.57,7.58,206000.0
2006-08-29 15:30:00,7.58,7.62,7.58,7.62,1184000.0,7.58,7.62,7.58,7.62,1184000.0
2006-08-29 15:35:00,7.62,7.64,7.62,7.64,282000.0,7.62,7.64,7.62,7.64,282000.0
2006-08-29 15:40:00,7.63,7.64,7.62,7.63,195000.0,7.63,7.64,7.62,7.63,195000.0
2006-08-29 15:45:00,7.63,7.67,7.63,7.66,536000.0,7.63,7.67,7.63,7.66,536000.0
2006-08-29 15:50:00,7.66,7.67,7.65,7.67,376000.0,7.66,7.67,7.65,7.67,376000.0
2006-08-29 15:55:00,7.67,7.69,7.65,7.67,447000.0,7.67,7.69,7.65,7.67,447000.0
2006-08-30 09:30:00,7.68,7.72,7.68,7.71,229000.0,7.68,7.72,7.68,7.71,229000.0
2006-08-30 09:35:00,7.71,7.72,7.69,7.7,109000.0,7.71,7.72,7.69,7.7,109000.0
2006-08-30 09:40:00,7.71,7.72,7.65,7.66,152000.0,7.71,7.72,7.65,7.66,152000.0
2006-08-30 09:45:00,7.68,7.68,7.66,7.66,58000.0,7.68,7.68,7.66,7.66,58000.0
2006-08-30 09:50:00,7.66,7.67,7.64,7.67,105000.0,7.66,7.67,7.64,7.67,105000.0
2006-08-30 09:55:00,7.67,7.67,7.66,7.66,26000.0,7.67,7.67,7.66,7.66,26000.0
2006-08-30 10:00:00,7.66,7.67,7.65,7.67,13000.0,7.66,7.67,7.65,7.67,13000.0
2006-08-30 10:05:00,7.67,7.67,7.66,7.66,72000.0,7.67,7.67,7.66,7.66,72000.0
2006-08-30 10:10:00,7.64,7.68,7.64,7.67,89000.0,7.64,7.68,7.64,7.67,89000.0
2006-08-30 10:15:00,7.67,7.67,7.65,7.65,60000.0,7.67,7.67,7.65,7.65,60000.0
2006-08-30 10:20:00,7.66,7.7,7.66,7.69,72000.0,7.66,7.7,7.66,7.69,72000.0
2006-08-30 10:25:00,7.69,7.69,7.68,7.69,43000.0,7.69,7.69,7.68,7.69,43000.0
2006-08-30 10:30:00,7.69,7.72,7.69,7.7,192000.0,7.69,7.72,7.69,7.7,192000.0
2006-08-30 10:35:00,7.7,7.83,7.7,7.82,644000.0,7.7,7.83,7.7,7.82,644000.0
2006-08-30 10:40:00,7.82,7.86,7.82,7.83,714000.0,7.82,7.86,7.82,7.83,714000.0
2006-08-30 10:45:00,7.83,7.85,7.82,7.82,202000.0,7.83,7.85,7.82,7.82,202000.0
2006-08-30 10:50:00,7.82,7.83,7.82,7.83,136000.0,7.82,7.83,7.82,7.83,136000.0
2006-08-30 10:55:00,7.83,7.83,7.81,7.82,145000.0,7.83,7.83,7.81,7.82,145000.0
2006-08-30 11:00:00,7.82,7.84,7.82,7.83,131000.0,7.82,7.84,7.82,7.83,131000.0
2006-08-30 11:05:00,7.83,7.85,7.83,7.83,206000.0,7.83,7.85,7.83,7.83,206000.0
2006-08-30 11:10:00,7.84,7.84,7.83,7.83,118000.0,7.84,7.84,7.83,7.83,118000.0
2006-08-30 11:15:00,7.83,7.84,7.83,7.83,117000.0,7.83,7.84,7.83,7.83,117000.0
2006-08-30 11:20:00,7.83,7.84,7.83,7.83,117000.0,7.83,7.84,7.83,7.83,117000.0
2006-08-30 11:25:00,7.83,7.85,7.83,7.84,209000.0,7.83,7.85,7.83,7.84,209000.0
2006-08-30 11:30:00,7.85,7.85,7.83,7.84,58000.0,7.85,7.85,7.83,7.84,58000.0
2006-08-30 11:35:00,7.83,7.83,7.83,7.83,131000.0,7.83,7.83,7.83,7.83,131000.0
2006-08-30 11:40:00,7.83,7.83,7.78,7.79,148000.0,7.83,7.83,7.78,7.79,148000.0
2006-08-30 11:45:00,7.78,7.8,7.78,7.79,31000.0,7.78,7.8,7.78,7.79,31000.0
2006-08-30 11:50:00,7.79,7.79,7.74,7.76,174000.0,7.79,7.79,7.74,7.76,174000.0
2006-08-30 11:55:00,7.76,7.77,7.75,7.76,57000.0,7.76,7.77,7.75,7.76,57000.0
2006-08-30 12:00:00,7.76,7.76,7.75,7.76,43000.0,7.76,7.76,7.75,7.76,43000.0
2006-08-30 12:05:00,7.76,7.77,7.75,7.75,62000.0,7.76,7.77,7.75,7.75,62000.0
2006-08-30 12:10:00,7.75,7.76,7.75,7.75,24000.0,7.75,7.76,7.75,7.75,24000.0
2006-08-30 12:15:00,7.75,7.75,7.71,7.72,151000.0,7.75,7.75,7.71,7.72,151000.0
2006-08-30 12:20:00,7.73,7.73,7.72,7.72,39000.0,7.73,7.73,7.72,7.72,39000.0
2006-08-30 12:25:00,7.72,7.73,7.72,7.72,15000.0,7.72,7.73,7.72,7.72,15000.0
2006-08-30 12:30:00,7.72,7.77,7.72,7.77,138000.0,7.72,7.77,7.72,7.77,138000.0
2006-08-30 12:35:00,7.77,7.82,7.77,7.8,142000.0,7.77,7.82,7.77,7.8,142000.0
2006-08-30 12:40:00,7.8,7.8,7.79,7.79,27000.0,7.8,7.8,7.79,7.79,27000.0
2006-08-30 12:45:00,7.78,7.78,7.78,7.78,4000.0,7.78,7.78,7.78,7.78,4000.0
2006-08-30 12:50:00,7.78,7.79,7.78,7.78,92000.0,7.78,7.79,7.78,7.78,92000.0
2006-08-30 12:55:00,7.78,7.79,7.78,7.78,46000.0,7.78,7.79,7.78,7.78,46000.0
2006-08-30 13:00:00,7.78,7.79,7.74,7.75,75000.0,7.78,7.79,7.74,7.75,75000.0
2006-08-30 13:05:00,7.75,7.75,7.74,7.75,48000.0,7.75,7.75,7.74,7.75,48000.0
2006-08-30 13:10:00,7.75,7.75,7.74,7.74,37000.0,7.75,7.75,7.74,7.74,37000.0
2006-08-30 13:15:00,7.73,7.75,7.73,7.74,17000.0,7.73,7.75,7.73,7.74,17000.0
2006-08-30 13:20:00,7.74,7.76,7.73,7.76,31000.0,7.74,7.76,7.73,7.76,31000.0
2006-08-30 13:25:00,7.76,7.78,7.75,7.75,19000.0,7.76,7.78,7.75,7.75,19000.0
2006-08-30 13:30:00,7.75,7.75,7.75,7.75,7000.0,7.75,7.75,7.75,7.75,7000.0
2006-08-30 13:35:00,7.76,7.77,7.75,7.76,32000.0,7.76,7.77,7.75,7.76,32000.0
2006-08-30 13:40:00,7.77,7.77,7.77,7.77,6000.0,7.77,7.77,7.77,7.77,6000.0
2006-08-30 13:45:00,7.76,7.76,7.75,7.76,12000.0,7.76,7.76,7.75,7.76,12000.0
2006-08-30 13:50:00,7.76,7.78,7.76,7.76,117000.0,7.76,7.78,7.76,7.76,117000.0
2006-08-30 13:55:00,7.77,7.78,7.76,7.77,34000.0,7.77,7.78,7.76,7.77,34000.0
2006-08-30 14:00:00,7.77,7.77,7.76,7.76,30000.0,7.77,7.77,7.76,7.76,30000.0
2006-08-30 14:05:00,7.76,7.77,7.76,7.77,17000.0,7.76,7.77,7.76,7.77,17000.0
2006-08-30 14:10:00,7.76,7.78,7.76,7.78,23000.0,7.76,7.78,7.76,7.78,23000.0
2006-08-30 14:15:00,7.78,7.78,7.78,7.78,18000.0,7.78,7.78,7.78,7.78,18000.0
2006-08-30 14:20:00,7.78,7.79,7.77,7.79,36000.0,7.78,7.79,7.77,7.79,36000.0
2006-08-30 14:25:00,7.78,7.8,7.78,7.8,45000.0,7.78,7.8,7.78,7.8,45000.0
2006-08-30 14:30:00,7.8,7.8,7.75,7.75,34000.0,7.8,7.8,7.75,7.75,34000.0
2006-08-30 14:35:00,7.76,7.76,7.76,7.76,4000.0,7.76,7.76,7.76,7.76,4000.0
2006-08-30 14:40:00,7.77,7.77,7.75,7.77,54000.0,7.77,7.77,7.75,7.77,54000.0
2006-08-30 14:45:00,7.76,7.77,7.76,7.77,10000.0,7.76,7.77,7.76,7.77,10000.0
2006-08-30 14:50:00,7.77,7.79,7.76,7.79,71000.0,7.77,7.79,7.76,7.79,71000.0
2006-08-30 14:55:00,7.78,7.78,7.78,7.78,23000.0,7.78,7.78,7.78,7.78,23000.0
2006-08-30 15:00:00,7.78,7.79,7.76,7.78,158000.0,7.78,7.79,7.76,7.78,158000.0
2006-08-30 15:05:00,7.78,7.79,7.78,7.78,226000.0,7.78,7.79,7.78,7.78,226000.0
2006-08-30 15:10:00,7.78,7.8,7.78,7.8,146000.0,7.78,7.8,7.78,7.8,146000.0
2006-08-30 15:15:00,7.81,7.82,7.8,7.81,140000.0,7.81,7.82,7.8,7.81,140000.0
2006-08-30 15:20:00,7.81,7.82,7.8,7.81,151000.0,7.81,7.82,7.8,7.81,151000.0
2006-08-30 15:25:00,7.81,7.81,7.79,7.81,104000.0,7.81,7.81,7.79,7.81,104000.0
2006-08-30 15:30:00,7.81,7.81,7.8,7.8,63000.0,7.81,7.81,7.8,7.8,63000.0
2006-08-30 15:35:00,7.8,7.81,7.79,7.8,93000.0,7.8,7.81,7.79,7.8,93000.0
2006-08-30 15:40:00,7.8,7.81,7.8,7.8,43000.0,7.8,7.81,7.8,7.8,43000.0
2006-08-30 15:45:00,7.8,7.81,7.8,7.81,120000.0,7.8,7.81,7.8,7.81,120000.0
2006-08-30 15:50:00,7.81,7.81,7.78,7.78,231000.0,7.81,7.81,7.78,7.78,231000.0
2006-08-30 15:55:00,7.78,7.8,7.77,7.78,245000.0,7.78,7.8,7.77,7.78,245000.0
2006-08-31 09:30:00,7.81,7.81,7.73,7.78,98000.0,7.81,7.81,7.73,7.78,98000.0
2006-08-31 09:35:00,7.78,7.78,7.73,7.76,55000.0,7.78,7.78,7.73,7.76,55000.0
2006-08-31 09:40:00,7.78,7.78,7.75,7.76,83000.0,7.78,7.78,7.75,7.76,83000.0
2006-08-31 09:45:00,7.77,7.77,7.75,7.75,27000.0,7.77,7.77,7.75,7.75,27000.0
2006-08-31 09:50:00,7.76,7.82,7.75,7.81,128000.0,7.76,7.82,7.75,7.81,128000.0
2006-08-31 09:55:00,7.82,7.82,7.78,7.81,103000.0,7.82,7.82,7.78,7.81,103000.0
2006-08-31 10:00:00,7.8,7.84,7.79,7.81,133000.0,7.8,7.84,7.79,7.81,133000.0
2006-08-31 10:05:00,7.81,7.83,7.81,7.81,78000.0,7.81,7.83,7.81,7.81,78000.0
2006-08-31 10:10:00,7.82,7.82,7.79,7.79,45000.0,7.82,7.82,7.79,7.79,45000.0
2006-08-31 10:15:00,7.79,7.79,7.78,7.79,69000.0,7.79,7.79,7.78,7.79,69000.0
2006-08-31 10:20:00,7.78,7.78,7.76,7.77,56000.0,7.78,7.78,7.76,7.77,56000.0
2006-08-31 10:25:00,7.77,7.77,7.76,7.77,44000.0,7.77,7.77,7.76,7.77,44000.0
2006-08-31 10:30:00,7.77,7.77,7.72,7.72,122000.0,7.77,7.77,7.72,7.72,122000.0
2006-08-31 10:35:00,7.72,7.73,7.72,7.73,43000.0,7.72,7.73,7.72,7.73,43000.0
2006-08-31 10:40:00,7.72,7.73,7.72,7.72,17000.0,7.72,7.73,7.72,7.72,17000.0
2006-08-31 10:45:00,7.73,7.73,7.72,7.73,8000.0,7.73,7.73,7.72,7.73,8000.0
2006-08-31 10:50:00,7.72,7.75,7.72,7.75,35000.0,7.72,7.75,7.72,7.75,35000.0
2006-08-31 10:55:00,7.75,7.75,7.74,7.75,39000.0,7.75,7.75,7.74,7.75,39000.0
2006-08-31 11:00:00,7.75,7.76,7.74,7.75,62000.0,7.75,7.76,7.74,7.75,62000.0
2006-08-31 11:05:00,7.75,7.76,7.75,7.76,27000.0,7.75,7.76,7.75,7.76,27000.0
2006-08-31 11:10:00,7.75,7.76,7.75,7.75,36000.0,7.75,7.76,7.75,7.75,36000.0
2006-08-31 11:15:00,7.75,7.75,7.75,7.75,10000.0,7.75,7.75,7.75,7.75,10000.0
2006-08-31 11:20:00,7.75,7.75,7.75,7.75,36000.0,7.75,7.75,7.75,7.75,36000.0
2006-08-31 11:25:00,7.75,7.76,7.74,7.75,44000.0,7.75,7.76,7.74,7.75,44000.0
2006-08-31 11:30:00,7.75,7.75,7.75,7.75,9000.0,7.75,7.75,7.75,7.75,9000.0
2006-08-31 11:35:00,7.75,7.76,7.75,7.76,5000.0,7.75,7.76,7.75,7.76,5000.0
2006-08-31 11:40:00,7.75,7.75,7.75,7.75,31000.0,7.75,7.75,7.75,7.75,31000.0
2006-08-31 11:45:00,7.75,7.75,7.75,7.75,12000.0,7.75,7.75,7.75,7.75,12000.0
2006-08-31 11:50:00,7.75,7.76,7.75,7.75,81000.0,7.75,7.76,7.75,7.75,81000.0
2006-08-31 11:55:00,7.75,7.75,7.75,7.75,4000.0,7.75,7.75,7.75,7.75,4000.0
2006-08-31 12:00:00,7.75,7.77,7.75,7.77,17000.0,7.75,7.77,7.75,7.77,17000.0
2006-08-31 12:05:00,7.76,7.78,7.76,7.78,35000.0,7.76,7.78,7.76,7.78,35000.0
2006-08-31 12:10:00,7.77,7.77,7.77,7.77,3000.0,7.77,7.77,7.77,7.77,3000.0
2006-08-31 12:15:00,7.77,7.77,7.76,7.76,17000.0,7.77,7.77,7.76,7.76,17000.0
2006-08-31 12:20:00,7.77,7.77,7.77,7.77,5000.0,7.77,7.77,7.77,7.77,5000.0
2006-08-31 12:25:00,7.77,7.77,7.76,7.76,2000.0,7.77,7.77,7.76,7.76,2000.0
2006-08-31 12:30:00,7.76,7.77,7.76,7.77,6000.0,7.76,7.77,7.76,7.77,6000.0
2006-08-31 12:35:00,7.77,7.77,7.76,7.76,10000.0,7.77,7.77,7.76,7.76,10000.0
2006-08-31 12:40:00,7.77,7.77,7.76,7.76,22000.0,7.77,7.77,7.76,7.76,22000.0
2006-08-31 12:45:00,7.76,7.77,7.76,7.76,22000.0,7.76,7.77,7.76,7.76,22000.0
2006-08-31 12:50:00,7.76,7.77,7.76,7.77,27000.0,7.76,7.77,7.76,7.77,27000.0
2006-08-31 12:55:00,7.77,7.77,7.76,7.77,28000.0,7.77,7.77,7.76,7.77,28000.0
2006-08-31 13:00:00,7.78,7.78,7.77,7.77,10000.0,7.78,7.78,7.77,7.77,10000.0
2006-08-31 13:05:00,7.77,7.77,7.76,7.77,30000.0,7.77,7.77,7.76,7.77,30000.0
2006-08-31 13:10:00,7.77,7.77,7.76,7.76,11000.0,7.77,7.77,7.76,7.76,11000.0
2006-08-31 13:15:00,7.76,7.77,7.76,7.77,8000.0,7.76,7.77,7.76,7.77,8000.0
2006-08-31 13:20:00,7.77,7.77,7.76,7.76,34000.0,7.77,7.77,7.76,7.76,34000.0
2006-08-31 13:25:00,7.76,7.76,7.76,7.76,2000.0,7.76,7.76,7.76,7.76,2000.0
2006-08-31 13:30:00,7.77,7.77,7.77,7.77,1000.0,7.77,7.77,7.77,7.77,1000.0
2006-08-31 13:35:00,7.77,7.77,7.77,7.77,18000.0,7.77,7.77,7.77,7.77,18000.0
2006-08-31 13:40:00,7.77,7.77,7.76,7.77,9000.0,7.77,7.77,7.76,7.77,9000.0
2006-08-31 13:45:00,7.77,7.77,7.77,7.77,1000.0,7.77,7.77,7.77,7.77,1000.0
2006-08-31 13:50:00,7.76,7.76,7.76,7.76,18000.0,7.76,7.76,7.76,7.76,18000.0
2006-08-31 13:55:00,7.77,7.77,7.77,7.77,1000.0,7.77,7.77,7.77,7.77,1000.0
2006-08-31 14:00:00,7.76,7.76,7.76,7.76,1000.0,7.76,7.76,7.76,7.76,1000.0
2006-08-31 14:05:00,7.77,7.77,7.77,7.77,8000.0,7.77,7.77,7.77,7.77,8000.0
2006-08-31 14:10:00,7.76,7.77,7.76,7.77,2000.0,7.76,7.77,7.76,7.77,2000.0
2006-08-31 14:15:00,7.77,7.77,7.76,7.76,6000.0,7.77,7.77,7.76,7.76,6000.0
2006-08-31 14:20:00,7.77,7.79,7.77,7.79,30000.0,7.77,7.79,7.77,7.79,30000.0
2006-08-31 14:25:00,7.78,7.79,7.78,7.78,31000.0,7.78,7.79,7.78,7.78,31000.0
2006-08-31 14:30:00,7.79,7.79,7.77,7.77,28000.0,7.79,7.79,7.77,7.77,28000.0
2006-08-31 14:35:00,7.78,7.78,7.77,7.78,10000.0,7.78,7.78,7.77,7.78,10000.0
2006-08-31 14:40:00,7.77,7.8,7.77,7.79,45000.0,7.77,7.8,7.77,7.79,45000.0
2006-08-31 14:45:00,7.79,7.8,7.79,7.8,10000.0,7.79,7.8,7.79,7.8,10000.0
2006-08-31 14:50:00,7.8,7.81,7.79,7.81,71000.0,7.8,7.81,7.79,7.81,71000.0
2006-08-31 14:55:00,7.81,7.82,7.8,7.82,89000.0,7.81,7.82,7.8,7.82,89000.0
2006-08-31 15:00:00,7.82,7.82,7.81,7.81,31000.0,7.82,7.82,7.81,7.81,31000.0
2006-08-31 15:05:00,7.82,7.82,7.81,7.81,36000.0,7.82,7.82,7.81,7.81,36000.0
2006-08-31 15:10:00,7.81,7.83,7.81,7.83,92000.0,7.81,7.83,7.81,7.83,92000.0
2006-08-31 15:15:00,7.83,7.83,7.82,7.82,55000.0,7.83,7.83,7.82,7.82,55000.0
2006-08-31 15:20:00,7.82,7.82,7.81,7.81,74000.0,7.82,7.82,7.81,7.81,74000.0
2006-08-31 15:25:00,7.81,7.82,7.79,7.81,47000.0,7.81,7.82,7.79,7.81,47000.0
2006-08-31 15:30:00,7.82,7.82,7.8,7.8,43000.0,7.82,7.82,7.8,7.8,43000.0
2006-08-31 15:35:00,7.81,7.81,7.8,7.81,32000.0,7.81,7.81,7.8,7.81,32000.0
2006-08-31 15:40:00,7.81,7.81,7.8,7.8,81000.0,7.81,7.81,7.8,7.8,81000.0
2006-08-31 15:45:00,7.8,7.8,7.78,7.79,96000.0,7.8,7.8,7.78,7.79,96000.0
2006-08-31 15:50:00,7.79,7.79,7.77,7.77,112000.0,7.79,7.79,7.77,7.77,112000.0
2006-08-31 15:55:00,7.77,7.78,7.76,7.77,149000.0,7.77,7.78,7.76,7.77,149000.0
2006-09-01 09:30:00,7.78,7.83,7.78,7.82,127000.0,7.78,7.83,7.78,7.82,127000.0
2006-09-01 09:35:00,7.82,7.83,7.8,7.81,65000.0,7.82,7.83,7.8,7.81,65000.0
2006-09-01 09:40:00,7.8,7.8,7.77,7.77,70000.0,7.8,7.8,7.77,7.77,70000.0
2006-09-01 09:45:00,7.78,7.79,7.74,7.78,139000.0,7.78,7.79,7.74,7.78,139000.0
2006-09-01 09:50:00,7.77,7.82,7.77,7.82,186000.0,7.77,7.82,7.77,7.82,186000.0
2006-09-01 09:55:00,7.81,7.82,7.81,7.81,65000.0,7.81,7.82,7.81,7.81,65000.0
2006-09-01 10:00:00,7.81,7.81,7.8,7.81,48000.0,7.81,7.81,7.8,7.81,48000.0
2006-09-01 10:05:00,7.8,7.81,7.8,7.81,125000.0,7.8,7.81,7.8,7.81,125000.0
2006-09-01 10:10:00,7.81,7.81,7.79,7.8,43000.0,7.81,7.81,7.79,7.8,43000.0
2006-09-01 10:15:00,7.8,7.82,7.79,7.82,87000.0,7.8,7.82,7.79,7.82,87000.0
2006-09-01 10:20:00,7.81,7.81,7.8,7.8,14000.0,7.81,7.81,7.8,7.8,14000.0
2006-09-01 10:25:00,7.8,7.8,7.79,7.8,30000.0,7.8,7.8,7.79,7.8,30000.0
2006-09-01 10:30:00,7.8,7.82,7.8,7.82,94000.0,7.8,7.82,7.8,7.82,94000.0
2006-09-01 10:35:00,7.81,7.81,7.81,7.81,10000.0,7.81,7.81,7.81,7.81,10000.0
2006-09-01 10:40:00,7.81,7.81,7.81,7.81,18000.0,7.81,7.81,7.81,7.81,18000.0
2006-09-01 10:45:00,7.8,7.81,7.8,7.8,32000.0,7.8,7.81,7.8,7.8,32000.0
2006-09-01 10:50:00,7.8,7.82,7.8,7.82,58000.0,7.8,7.82,7.8,7.82,58000.0
2006-09-01 10:55:00,7.83,7.85,7.82,7.85,297000.0,7.83,7.85,7.82,7.85,297000.0
2006-09-01 11:00:00,7.86,7.89,7.84,7.85,278000.0,7.86,7.89,7.84,7.85,278000.0
2006-09-01 11:05:00,7.85,7.85,7.83,7.84,32000.0,7.85,7.85,7.83,7.84,32000.0
2006-09-01 11:10:00,7.83,7.84,7.83,7.84,74000.0,7.83,7.84,7.83,7.84,74000.0
2006-09-01 11:15:00,7.84,7.84,7.82,7.83,37000.0,7.84,7.84,7.82,7.83,37000.0
2006-09-01 11:20:00,7.83,7.83,7.8,7.81,153000.0,7.83,7.83,7.8,7.81,153000.0
2006-09-01 11:25:00,7.81,7.83,7.81,7.82,81000.0,7.81,7.83,7.81,7.82,81000.0
2006-09-01 11:30:00,7.82,7.82,7.82,7.82,63000.0,7.82,7.82,7.82,7.82,63000.0
2006-09-01 11:35:00,7.82,7.82,7.82,7.82,19000.0,7.82,7.82,7.82,7.82,19000.0
2006-09-01 11:40:00,7.82,7.82,7.81,7.82,42000.0,7.82,7.82,7.81,7.82,42000.0
2006-09-01 11:45:00,7.81,7.83,7.81,7.83,51000.0,7.81,7.83,7.81,7.83,51000.0
2006-09-01 11:50:00,7.83,7.83,7.82,7.83,8000.0,7.83,7.83,7.82,7.83,8000.0
2006-09-01 11:55:00,7.83,7.83,7.83,7.83,6000.0,7.83,7.83,7.83,7.83,6000.0
2006-09-01 12:00:00,7.83,7.83,7.83,7.83,14000.0,7.83,7.83,7.83,7.83,14000.0
2006-09-01 12:05:00,7.83,7.83,7.82,7.82,6000.0,7.83,7.83,7.82,7.82,6000.0
2006-09-01 12:10:00,7.82,7.83,7.82,7.82,3000.0,7.82,7.83,7.82,7.82,3000.0
2006-09-01 12:15:00,7.82,7.82,7.81,7.81,17000.0,7.82,7.82,7.81,7.81,17000.0
2006-09-01 12:20:00,7.81,7.81,7.8,7.81,31000.0,7.81,7.81,7.8,7.81,31000.0
2006-09-01 12:25:00,7.81,7.81,7.8,7.81,34000.0,7.81,7.81,7.8,7.81,34000.0
2006-09-01 12:30:00,7.81,7.82,7.81,7.82,21000.0,7.81,7.82,7.81,7.82,21000.0
2006-09-01 12:35:00,7.82,7.85,7.82,7.83,90000.0,7.82,7.85,7.82,7.83,90000.0
2006-09-01 12:40:00,7.82,7.82,7.81,7.82,19000.0,7.82,7.82,7.81,7.82,19000.0
2006-09-01 12:45:00,7.82,7.82,7.81,7.82,10000.0,7.82,7.82,7.81,7.82,10000.0
2006-09-01 12:50:00,7.81,7.84,7.81,7.84,4000.0,7.81,7.84,7.81,7.84,4000.0
2006-09-01 12:55:00,7.83,7.83,7.82,7.82,6000.0,7.83,7.83,7.82,7.82,6000.0
2006-09-01 13:00:00,7.83,7.83,7.82,7.82,4000.0,7.83,7.83,7.82,7.82,4000.0
2006-09-01 13:05:00,7.84,7.84,7.83,7.83,4000.0,7.84,7.84,7.83,7.83,4000.0
2006-09-01 13:10:00,7.83,7.83,7.81,7.81,10000.0,7.83,7.83,7.81,7.81,10000.0
2006-09-01 13:15:00,7.81,7.81,7.79,7.8,89000.0,7.81,7.81,7.79,7.8,89000.0
2006-09-01 13:20:00,7.8,7.8,7.8,7.8,4000.0,7.8,7.8,7.8,7.8,4000.0
2006-09-01 13:25:00,7.8,7.8,7.8,7.8,17000.0,7.8,7.8,7.8,7.8,17000.0
2006-09-01 13:30:00,7.8,7.8,7.8,7.8,28000.0,7.8,7.8,7.8,7.8,28000.0
2006-09-01 13:35:00,7.8,7.8,7.8,7.8,16000.0,7.8,7.8,7.8,7.8,16000.0
2006-09-01 13:40:00,7.8,7.8,7.8,7.8,27000.0,7.8,7.8,7.8,7.8,27000.0
2006-09-01 13:45:00,7.8,7.8,7.8,7.8,4000.0,7.8,7.8,7.8,7.8,4000.0
2006-09-01 13:50:00,7.8,7.81,7.8,7.8,55000.0,7.8,7.81,7.8,7.8,55000.0
2006-09-01 13:55:00,7.8,7.8,7.8,7.8,13000.0,7.8,7.8,7.8,7.8,13000.0
2006-09-01 14:00:00,7.8,7.8,7.8,7.8,23000.0,7.8,7.8,7.8,7.8,23000.0
2006-09-01 14:05:00,7.8,7.8,7.79,7.8,5000.0,7.8,7.8,7.79,7.8,5000.0
2006-09-01 14:10:00,7.8,7.8,7.8,7.8,6000.0,7.8,7.8,7.8,7.8,6000.0
2006-09-01 14:15:00,7.81,7.81,7.8,7.8,2000.0,7.81,7.81,7.8,7.8,2000.0
2006-09-01 14:20:00,7.8,7.8,7.79,7.8,38000.0,7.8,7.8,7.79,7.8,38000.0
2006-09-01 14:25:00,7.8,7.81,7.8,7.81,23000.0,7.8,7.81,7.8,7.81,23000.0
2006-09-01 14:30:00,7.81,7.81,7.79,7.8,18000.0,7.81,7.81,7.79,7.8,18000.0
2006-09-01 14:35:00,7.8,7.81,7.79,7.8,32000.0,7.8,7.81,7.79,7.8,32000.0
2006-09-01 14:40:00,7.79,7.8,7.79,7.8,15000.0,7.79,7.8,7.79,7.8,15000.0
2006-09-01 14:45:00,7.8,7.8,7.77,7.8,62000.0,7.8,7.8,7.77,7.8,62000.0
2006-09-01 14:50:00,7.8,7.81,7.79,7.8,19000.0,7.8,7.81,7.79,7.8,19000.0
2006-09-01 14:55:00,7.8,7.8,7.79,7.8,16000.0,7.8,7.8,7.79,7.8,16000.0
2006-09-01 15:00:00,7.8,7.8,7.79,7.8,22000.0,7.8,7.8,7.79,7.8,22000.0
2006-09-01 15:05:00,7.8,7.8,7.8,7.8,9000.0,7.8,7.8,7.8,7.8,9000.0
2006-09-01 15:10:00,7.8,7.81,7.79,7.81,120000.0,7.8,7.81,7.79,7.81,120000.0
2006-09-01 15:15:00,7.81,7.83,7.8,7.81,54000.0,7.81,7.83,7.8,7.81,54000.0
2006-09-01 15:20:00,7.82,7.82,7.81,7.82,34000.0,7.82,7.82,7.81,7.82,34000.0
2006-09-01 15:25:00,7.82,7.83,7.81,7.81,91000.0,7.82,7.83,7.81,7.81,91000.0
2006-09-01 15:30:00,7.82,7.82,7.81,7.82,46000.0,7.82,7.82,7.81,7.82,46000.0
2006-09-01 15:35:00,7.81,7.82,7.81,7.82,72000.0,7.81,7.82,7.81,7.82,72000.0
2006-09-01 15:40:00,7.81,7.82,7.8,7.82,98000.0,7.81,7.82,7.8,7.82,98000.0
2006-09-01 15:45:00,7.81,7.82,7.8,7.8,36000.0,7.81,7.82,7.8,7.8,36000.0
2006-09-01 15:50:00,7.8,7.81,7.8,7.8,34000.0,7.8,7.81,7.8,7.8,34000.0
2006-09-01 15:55:00,7.8,7.81,7.79,7.79,179000.0,7.8,7.81,7.79,7.79,179000.0
2006-09-05 09:30:00,7.92,7.92,7.76,7.85,214000.0,7.92,7.92,7.76,7.85,214000.0
2006-09-05 09:35:00,7.85,7.85,7.8,7.83,85000.0,7.85,7.85,7.8,7.83,85000.0
2006-09-05 09:40:00,7.84,7.84,7.81,7.84,101000.0,7.84,7.84,7.81,7.84,101000.0
2006-09-05 09:45:00,7.82,7.82,7.81,7.82,24000.0,7.82,7.82,7.81,7.82,24000.0
2006-09-05 09:50:00,7.82,7.83,7.81,7.82,10000.0,7.82,7.83,7.81,7.82,10000.0
2006-09-05 09:55:00,7.81,7.83,7.81,7.82,18000.0,7.81,7.83,7.81,7.82,18000.0
2006-09-05 10:00:00,7.82,7.84,7.82,7.83,65000.0,7.82,7.84,7.82,7.83,65000.0
2006-09-05 10:05:00,7.83,7.85,7.83,7.84,93000.0,7.83,7.85,7.83,7.84,93000.0
2006-09-05 10:10:00,7.84,7.85,7.84,7.84,40000.0,7.84,7.85,7.84,7.84,40000.0
2006-09-05 10:15:00,7.83,7.86,7.83,7.85,36000.0,7.83,7.86,7.83,7.85,36000.0
2006-09-05 10:20:00,7.84,7.85,7.84,7.84,38000.0,7.84,7.85,7.84,7.84,38000.0
2006-09-05 10:25:00,7.84,7.84,7.81,7.81,133000.0,7.84,7.84,7.81,7.81,133000.0
2006-09-05 10:30:00,7.81,7.81,7.78,7.79,286000.0,7.81,7.81,7.78,7.79,286000.0
2006-09-05 10:35:00,7.78,7.8,7.78,7.79,83000.0,7.78,7.8,7.78,7.79,83000.0
2006-09-05 10:40:00,7.79,7.79,7.78,7.78,42000.0,7.79,7.79,7.78,7.78,42000.0
2006-09-05 10:45:00,7.79,7.81,7.78,7.78,147000.0,7.79,7.81,7.78,7.78,147000.0
2006-09-05 10:50:00,7.77,7.78,7.75,7.76,48000.0,7.77,7.78,7.75,7.76,48000.0
2006-09-05 10:55:00,7.75,7.77,7.75,7.77,54000.0,7.75,7.77,7.75,7.77,54000.0
2006-09-05 11:00:00,7.76,7.78,7.76,7.78,24000.0,7.76,7.78,7.76,7.78,24000.0
2006-09-05 11:05:00,7.78,7.81,7.78,7.79,145000.0,7.78,7.81,7.78,7.79,145000.0
2006-09-05 11:10:00,7.79,7.81,7.79,7.8,26000.0,7.79,7.81,7.79,7.8,26000.0
2006-09-05 11:15:00,7.8,7.8,7.79,7.8,28000.0,7.8,7.8,7.79,7.8,28000.0
2006-09-05 11:20:00,7.8,7.81,7.8,7.8,13000.0,7.8,7.81,7.8,7.8,13000.0
2006-09-05 11:25:00,7.8,7.86,7.8,7.86,120000.0,7.8,7.86,7.8,7.86,120000.0
2006-09-05 11:30:00,7.86,7.88,7.82,7.82,211000.0,7.86,7.88,7.82,7.82,211000.0
2006-09-05 11:35:00,7.82,7.84,7.82,7.83,75000.0,7.82,7.84,7.82,7.83,75000.0
2006-09-05 11:40:00,7.83,7.83,7.8,7.82,75000.0,7.83,7.83,7.8,7.82,75000.0
2006-09-05 11:45:00,7.83,7.86,7.83,7.83,72000.0,7.83,7.86,7.83,7.83,72000.0
2006-09-05 11:50:00,7.83,7.84,7.8,7.81,146000.0,7.83,7.84,7.8,7.81,146000.0
2006-09-05 11:55:00,7.81,7.81,7.8,7.8,102000.0,7.81,7.81,7.8,7.8,102000.0
2006-09-05 12:00:00,7.8,7.8,7.78,7.8,126000.0,7.8,7.8,7.78,7.8,126000.0
2006-09-05 12:05:00,7.8,7.82,7.8,7.8,32000.0,7.8,7.82,7.8,7.8,32000.0
2006-09-05 12:10:00,7.8,7.81,7.8,7.8,42000.0,7.8,7.81,7.8,7.8,42000.0
2006-09-05 12:15:00,7.8,7.8,7.79,7.8,39000.0,7.8,7.8,7.79,7.8,39000.0
2006-09-05 12:20:00,7.8,7.8,7.79,7.8,18000.0,7.8,7.8,7.79,7.8,18000.0
2006-09-05 12:25:00,7.81,7.81,7.8,7.8,21000.0,7.81,7.81,7.8,7.8,21000.0
2006-09-05 12:30:00,7.79,7.8,7.79,7.8,65000.0,7.79,7.8,7.79,7.8,65000.0
2006-09-05 12:35:00,7.8,7.8,7.8,7.8,15000.0,7.8,7.8,7.8,7.8,15000.0
2006-09-05 12:40:00,7.8,7.8,7.79,7.79,15000.0,7.8,7.8,7.79,7.79,15000.0
2006-09-05 12:45:00,7.79,7.79,7.79,7.79,19000.0,7.79,7.79,7.79,7.79,19000.0
2006-09-05 12:50:00,7.79,7.8,7.79,7.8,43000.0,7.79,7.8,7.79,7.8,43000.0
2006-09-05 12:55:00,7.8,7.8,7.8,7.8,23000.0,7.8,7.8,7.8,7.8,23000.0
2006-09-05 13:00:00,7.8,7.81,7.8,7.8,20000.0,7.8,7.81,7.8,7.8,20000.0
2006-09-05 13:05:00,7.8,7.8,7.79,7.79,124000.0,7.8,7.8,7.79,7.79,124000.0
2006-09-05 13:10:00,7.79,7.79,7.78,7.79,33000.0,7.79,7.79,7.78,7.79,33000.0
2006-09-05 13:15:00,7.79,7.79,7.79,7.79,11000.0,7.79,7.79,7.79,7.79,11000.0
2006-09-05 13:20:00,7.79,7.79,7.79,7.79,17000.0,7.79,7.79,7.79,7.79,17000.0
2006-09-05 13:25:00,7.79,7.79,7.79,7.79,1000.0,7.79,7.79,7.79,7.79,1000.0
2006-09-05 13:30:00,7.79,7.8,7.79,7.79,51000.0,7.79,7.8,7.79,7.79,51000.0
2006-09-05 13:35:00,7.8,7.8,7.79,7.79,20000.0,7.8,7.8,7.79,7.79,20000.0
2006-09-05 13:40:00,7.79,7.79,7.79,7.79,54000.0,7.79,7.79,7.79,7.79,54000.0
2006-09-05 13:45:00,7.79,7.79,7.78,7.79,48000.0,7.79,7.79,7.78,7.79,48000.0
2006-09-05 13:50:00,7.78,7.79,7.78,7.79,36000.0,7.78,7.79,7.78,7.79,36000.0
2006-09-05 13:55:00,7.8,7.8,7.79,7.79,87000.0,7.8,7.8,7.79,7.79,87000.0
2006-09-05 14:00:00,7.79,7.79,7.79,7.79,9000.0,7.79,7.79,7.79,7.79,9000.0
2006-09-05 14:05:00,7.79,7.82,7.78,7.8,92000.0,7.79,7.82,7.78,7.8,92000.0
2006-09-05 14:10:00,7.8,7.8,7.78,7.79,48000.0,7.8,7.8,7.78,7.79,48000.0
2006-09-05 14:15:00,7.78,7.81,7.78,7.8,156000.0,7.78,7.81,7.78,7.8,156000.0
2006-09-05 14:20:00,7.8,7.81,7.79,7.8,89000.0,7.8,7.81,7.79,7.8,89000.0
2006-09-05 14:25:00,7.79,7.81,7.79,7.79,33000.0,7.79,7.81,7.79,7.79,33000.0
2006-09-05 14:30:00,7.79,7.79,7.79,7.79,17000.0,7.79,7.79,7.79,7.79,17000.0
2006-09-05 14:35:00,7.78,7.79,7.78,7.79,25000.0,7.78,7.79,7.78,7.79,25000.0
2006-09-05 14:40:00,7.79,7.79,7.78,7.79,51000.0,7.79,7.79,7.78,7.79,51000.0
2006-09-05 14:45:00,7.78,7.8,7.78,7.79,98000.0,7.78,7.8,7.78,7.79,98000.0
2006-09-05 14:50:00,7.8,7.8,7.79,7.8,40000.0,7.8,7.8,7.79,7.8,40000.0
2006-09-05 14:55:00,7.79,7.8,7.79,7.8,115000.0,7.79,7.8,7.79,7.8,115000.0
2006-09-05 15:00:00,7.8,7.81,7.79,7.79,188000.0,7.8,7.81,7.79,7.79,188000.0
2006-09-05 15:05:00,7.79,7.8,7.79,7.79,74000.0,7.79,7.8,7.79,7.79,74000.0
2006-09-05 15:10:00,7.79,7.8,7.79,7.8,58000.0,7.79,7.8,7.79,7.8,58000.0
2006-09-05 15:15:00,7.79,7.8,7.79,7.79,85000.0,7.79,7.8,7.79,7.79,85000.0
2006-09-05 15:20:00,7.79,7.82,7.79,7.79,163000.0,7.79,7.82,7.79,7.79,163000.0
2006-09-05 15:25:00,7.79,7.8,7.79,7.79,90000.0,7.79,7.8,7.79,7.79,90000.0
2006-09-05 15:30:00,7.8,7.8,7.79,7.8,166000.0,7.8,7.8,7.79,7.8,166000.0
2006-09-05 15:35:00,7.8,7.8,7.79,7.79,83000.0,7.8,7.8,7.79,7.79,83000.0
2006-09-05 15:40:00,7.79,7.8,7.78,7.78,124000.0,7.79,7.8,7.78,7.78,124000.0
2006-09-05 15:45:00,7.78,7.78,7.76,7.77,137000.0,7.78,7.78,7.76,7.77,137000.0
2006-09-05 15:50:00,7.77,7.8,7.76,7.79,130000.0,7.77,7.8,7.76,7.79,130000.0
2006-09-05 15:55:00,7.79,7.79,7.77,7.78,198000.0,7.79,7.79,7.77,7.78,198000.0
2006-09-06 09:30:00,7.74,7.76,7.7,7.7,154000.0,7.74,7.76,7.7,7.7,154000.0
2006-09-06 09:35:00,7.71,7.77,7.7,7.76,114000.0,7.71,7.77,7.7,7.76,114000.0
2006-09-06 09:40:00,7.75,7.8,7.75,7.8,164000.0,7.75,7.8,7.75,7.8,164000.0
2006-09-06 09:45:00,7.79,7.8,7.75,7.76,138000.0,7.79,7.8,7.75,7.76,138000.0
2006-09-06 09:50:00,7.75,7.77,7.74,7.75,80000.0,7.75,7.77,7.74,7.75,80000.0
2006-09-06 09:55:00,7.74,7.75,7.71,7.73,115000.0,7.74,7.75,7.71,7.73,115000.0
2006-09-06 10:00:00,7.73,7.75,7.72,7.75,42000.0,7.73,7.75,7.72,7.75,42000.0
2006-09-06 10:05:00,7.75,7.75,7.75,7.75,62000.0,7.75,7.75,7.75,7.75,62000.0
2006-09-06 10:10:00,7.75,7.75,7.73,7.74,80000.0,7.75,7.75,7.73,7.74,80000.0
2006-09-06 10:15:00,7.74,7.76,7.73,7.75,86000.0,7.74,7.76,7.73,7.75,86000.0
2006-09-06 10:20:00,7.75,7.75,7.73,7.74,81000.0,7.75,7.75,7.73,7.74,81000.0
2006-09-06 10:25:00,7.75,7.76,7.74,7.76,31000.0,7.75,7.76,7.74,7.76,31000.0
2006-09-06 10:30:00,7.76,7.76,7.74,7.76,87000.0,7.76,7.76,7.74,7.76,87000.0
2006-09-06 10:35:00,7.76,7.76,7.76,7.76,55000.0,7.76,7.76,7.76,7.76,55000.0
2006-09-06 10:40:00,7.76,7.76,7.75,7.76,33000.0,7.76,7.76,7.75,7.76,33000.0
2006-09-06 10:45:00,7.76,7.76,7.75,7.76,74000.0,7.76,7.76,7.75,7.76,74000.0
2006-09-06 10:50:00,7.76,7.77,7.75,7.77,39000.0,7.76,7.77,7.75,7.77,39000.0
2006-09-06 10:55:00,7.77,7.78,7.77,7.78,40000.0,7.77,7.78,7.77,7.78,40000.0
2006-09-06 11:00:00,7.78,7.78,7.77,7.77,25000.0,7.78,7.78,7.77,7.77,25000.0
2006-09-06 11:05:00,7.78,7.78,7.77,7.77,53000.0,7.78,7.78,7.77,7.77,53000.0
2006-09-06 11:10:00,7.78,7.78,7.75,7.76,38000.0,7.78,7.78,7.75,7.76,38000.0
2006-09-06 11:15:00,7.75,7.75,7.73,7.73,19000.0,7.75,7.75,7.73,7.73,19000.0
2006-09-06 11:20:00,7.74,7.74,7.73,7.73,26000.0,7.74,7.74,7.73,7.73,26000.0
2006-09-06 11:25:00,7.73,7.74,7.73,7.73,35000.0,7.73,7.74,7.73,7.73,35000.0
2006-09-06 11:30:00,7.73,7.73,7.73,7.73,26000.0,7.73,7.73,7.73,7.73,26000.0
2006-09-06 11:35:00,7.73,7.73,7.73,7.73,26000.0,7.73,7.73,7.73,7.73,26000.0
2006-09-06 11:40:00,7.73,7.73,7.72,7.72,77000.0,7.73,7.73,7.72,7.72,77000.0
2006-09-06 11:45:00,7.72,7.72,7.71,7.71,46000.0,7.72,7.72,7.71,7.71,46000.0
2006-09-06 11:50:00,7.71,7.71,7.69,7.69,60000.0,7.71,7.71,7.69,7.69,60000.0
2006-09-06 11:55:00,7.69,7.71,7.69,7.71,80000.0,7.69,7.71,7.69,7.71,80000.0
2006-09-06 12:00:00,7.71,7.72,7.71,7.72,37000.0,7.71,7.72,7.71,7.72,37000.0
2006-09-06 12:05:00,7.72,7.72,7.7,7.7,93000.0,7.72,7.72,7.7,7.7,93000.0
2006-09-06 12:10:00,7.7,7.71,7.7,7.71,31000.0,7.7,7.71,7.7,7.71,31000.0
2006-09-06 12:15:00,7.71,7.71,7.71,7.71,7000.0,7.71,7.71,7.71,7.71,7000.0
2006-09-06 12:20:00,7.72,7.72,7.71,7.71,85000.0,7.72,7.72,7.71,7.71,85000.0
2006-09-06 12:25:00,7.71,7.71,7.71,7.71,29000.0,7.71,7.71,7.71,7.71,29000.0
2006-09-06 12:30:00,7.71,7.71,7.71,7.71,15000.0,7.71,7.71,7.71,7.71,15000.0
2006-09-06 12:35:00,7.71,7.71,7.71,7.71,12000.0,7.71,7.71,7.71,7.71,12000.0
2006-09-06 12:40:00,7.71,7.71,7.69,7.69,342000.0,7.71,7.71,7.69,7.69,342000.0
2006-09-06 12:45:00,7.7,7.7,7.69,7.7,24000.0,7.7,7.7,7.69,7.7,24000.0
2006-09-06 12:50:00,7.7,7.7,7.7,7.7,112000.0,7.7,7.7,7.7,7.7,112000.0
2006-09-06 12:55:00,7.7,7.7,7.7,7.7,241000.0,7.7,7.7,7.7,7.7,241000.0
2006-09-06 13:00:00,7.7,7.7,7.69,7.69,92000.0,7.7,7.7,7.69,7.69,92000.0
2006-09-06 13:05:00,7.7,7.7,7.69,7.7,71000.0,7.7,7.7,7.69,7.7,71000.0
2006-09-06 13:10:00,7.7,7.7,7.7,7.7,28000.0,7.7,7.7,7.7,7.7,28000.0
2006-09-06 13:15:00,7.7,7.72,7.7,7.71,185000.0,7.7,7.72,7.7,7.71,185000.0
2006-09-06 13:20:00,7.71,7.72,7.71,7.71,12000.0,7.71,7.72,7.71,7.71,12000.0
2006-09-06 13:25:00,7.72,7.74,7.71,7.74,50000.0,7.72,7.74,7.71,7.74,50000.0
2006-09-06 13:30:00,7.74,7.76,7.73,7.75,40000.0,7.74,7.76,7.73,7.75,40000.0
2006-09-06 13:35:00,7.75,7.77,7.74,7.77,64000.0,7.75,7.77,7.74,7.77,64000.0
2006-09-06 13:40:00,7.77,7.79,7.77,7.79,70000.0,7.77,7.79,7.77,7.79,70000.0
2006-09-06 13:45:00,7.78,7.79,7.77,7.78,136000.0,7.78,7.79,7.77,7.78,136000.0
2006-09-06 13:50:00,7.78,7.78,7.75,7.76,150000.0,7.78,7.78,7.75,7.76,150000.0
2006-09-06 13:55:00,7.75,7.77,7.75,7.77,27000.0,7.75,7.77,7.75,7.77,27000.0
2006-09-06 14:00:00,7.76,7.76,7.76,7.76,9000.0,7.76,7.76,7.76,7.76,9000.0
2006-09-06 14:05:00,7.77,7.77,7.76,7.77,6000.0,7.77,7.77,7.76,7.77,6000.0
2006-09-06 14:10:00,7.77,7.77,7.76,7.76,15000.0,7.77,7.77,7.76,7.76,15000.0
2006-09-06 14:15:00,7.75,7.76,7.75,7.75,13000.0,7.75,7.76,7.75,7.75,13000.0
2006-09-06 14:20:00,7.76,7.76,7.72,7.73,54000.0,7.76,7.76,7.72,7.73,54000.0
2006-09-06 14:25:00,7.74,7.75,7.74,7.74,16000.0,7.74,7.75,7.74,7.74,16000.0
2006-09-06 14:30:00,7.75,7.77,7.73,7.74,206000.0,7.75,7.77,7.73,7.74,206000.0
2006-09-06 14:35:00,7.74,7.74,7.71,7.72,51000.0,7.74,7.74,7.71,7.72,51000.0
2006-09-06 14:40:00,7.72,7.75,7.72,7.75,74000.0,7.72,7.75,7.72,7.75,74000.0
2006-09-06 14:45:00,7.75,7.75,7.73,7.75,50000.0,7.75,7.75,7.73,7.75,50000.0
2006-09-06 14:50:00,7.74,7.74,7.74,7.74,4000.0,7.74,7.74,7.74,7.74,4000.0
2006-09-06 14:55:00,7.74,7.76,7.72,7.74,140000.0,7.74,7.76,7.72,7.74,140000.0
2006-09-06 15:00:00,7.74,7.75,7.71,7.72,239000.0,7.74,7.75,7.71,7.72,239000.0
2006-09-06 15:05:00,7.73,7.74,7.72,7.72,34000.0,7.73,7.74,7.72,7.72,34000.0
2006-09-06 15:10:00,7.72,7.72,7.69,7.71,251000.0,7.72,7.72,7.69,7.71,251000.0
2006-09-06 15:15:00,7.71,7.75,7.71,7.73,146000.0,7.71,7.75,7.71,7.73,146000.0
2006-09-06 15:20:00,7.74,7.74,7.73,7.73,38000.0,7.74,7.74,7.73,7.73,38000.0
2006-09-06 15:25:00,7.74,7.75,7.73,7.73,38000.0,7.74,7.75,7.73,7.73,38000.0
2006-09-06 15:30:00,7.74,7.74,7.73,7.73,31000.0,7.74,7.74,7.73,7.73,31000.0
2006-09-06 15:35:00,7.72,7.73,7.71,7.72,267000.0,7.72,7.73,7.71,7.72,267000.0
2006-09-06 15:40:00,7.72,7.75,7.71,7.75,219000.0,7.72,7.75,7.71,7.75,219000.0
2006-09-06 15:45:00,7.75,7.75,7.72,7.74,146000.0,7.75,7.75,7.72,7.74,146000.0
2006-09-06 15:50:00,7.74,7.75,7.73,7.75,46000.0,7.74,7.75,7.73,7.75,46000.0
2006-09-06 15:55:00,7.75,7.75,7.73,7.73,120000.0,7.75,7.75,7.73,7.73,120000.0
2006-09-07 09:30:00,7.68,7.69,7.67,7.68,156000.0,7.68,7.69,7.67,7.68,156000.0
2006-09-07 09:35:00,7.67,7.67,7.66,7.67,110000.0,7.67,7.67,7.66,7.67,110000.0
2006-09-07 09:40:00,7.66,7.7,7.65,7.67,240000.0,7.66,7.7,7.65,7.67,240000.0
2006-09-07 09:45:00,7.66,7.7,7.65,7.68,79000.0,7.66,7.7,7.65,7.68,79000.0
2006-09-07 09:50:00,7.66,7.67,7.65,7.66,15000.0,7.66,7.67,7.65,7.66,15000.0
2006-09-07 09:55:00,7.65,7.67,7.63,7.65,164000.0,7.65,7.67,7.63,7.65,164000.0
2006-09-07 10:00:00,7.65,7.66,7.63,7.64,140000.0,7.65,7.66,7.63,7.64,140000.0
2006-09-07 10:05:00,7.64,7.68,7.63,7.68,178000.0,7.64,7.68,7.63,7.68,178000.0
2006-09-07 10:10:00,7.68,7.69,7.67,7.67,109000.0,7.68,7.69,7.67,7.67,109000.0
2006-09-07 10:15:00,7.67,7.72,7.66,7.71,237000.0,7.67,7.72,7.66,7.71,237000.0
2006-09-07 10:20:00,7.72,7.72,7.68,7.68,100000.0,7.72,7.72,7.68,7.68,100000.0
2006-09-07 10:25:00,7.67,7.7,7.66,7.7,129000.0,7.67,7.7,7.66,7.7,129000.0
2006-09-07 10:30:00,7.7,7.76,7.7,7.75,197000.0,7.7,7.76,7.7,7.75,197000.0
2006-09-07 10:35:00,7.73,7.79,7.72,7.77,271000.0,7.73,7.79,7.72,7.77,271000.0
2006-09-07 10:40:00,7.79,7.8,7.78,7.78,177000.0,7.79,7.8,7.78,7.78,177000.0
2006-09-07 10:45:00,7.78,7.81,7.75,7.75,235000.0,7.78,7.81,7.75,7.75,235000.0
2006-09-07 10:50:00,7.76,7.76,7.74,7.75,36000.0,7.76,7.76,7.74,7.75,36000.0
2006-09-07 10:55:00,7.75,7.76,7.74,7.75,44000.0,7.75,7.76,7.74,7.75,44000.0
2006-09-07 11:00:00,7.76,7.77,7.74,7.74,98000.0,7.76,7.77,7.74,7.74,98000.0
2006-09-07 11:05:00,7.74,7.77,7.74,7.77,96000.0,7.74,7.77,7.74,7.77,96000.0
2006-09-07 11:10:00,7.77,7.77,7.75,7.76,90000.0,7.77,7.77,7.75,7.76,90000.0
2006-09-07 11:15:00,7.77,7.78,7.73,7.74,112000.0,7.77,7.78,7.73,7.74,112000.0
2006-09-07 11:20:00,7.74,7.77,7.74,7.76,118000.0,7.74,7.77,7.74,7.76,118000.0
2006-09-07 11:25:00,7.76,7.78,7.75,7.76,123000.0,7.76,7.78,7.75,7.76,123000.0
2006-09-07 11:30:00,7.76,7.76,7.75,7.76,16000.0,7.76,7.76,7.75,7.76,16000.0
2006-09-07 11:35:00,7.75,7.76,7.73,7.74,17000.0,7.75,7.76,7.73,7.74,17000.0
2006-09-07 11:40:00,7.74,7.78,7.74,7.77,29000.0,7.74,7.78,7.74,7.77,29000.0
2006-09-07 11:45:00,7.76,7.8,7.76,7.78,141000.0,7.76,7.8,7.76,7.78,141000.0
2006-09-07 11:50:00,7.78,7.79,7.77,7.78,54000.0,7.78,7.79,7.77,7.78,54000.0
2006-09-07 11:55:00,7.78,7.8,7.78,7.78,82000.0,7.78,7.8,7.78,7.78,82000.0
2006-09-07 12:00:00,7.78,7.79,7.77,7.78,34000.0,7.78,7.79,7.77,7.78,34000.0
2006-09-07 12:05:00,7.78,7.8,7.78,7.79,76000.0,7.78,7.8,7.78,7.79,76000.0
2006-09-07 12:10:00,7.79,7.83,7.78,7.81,250000.0,7.79,7.83,7.78,7.81,250000.0
2006-09-07 12:15:00,7.81,7.82,7.79,7.8,54000.0,7.81,7.82,7.79,7.8,54000.0
2006-09-07 12:20:00,7.79,7.81,7.78,7.8,63000.0,7.79,7.81,7.78,7.8,63000.0
2006-09-07 12:25:00,7.81,7.81,7.78,7.78,20000.0,7.81,7.81,7.78,7.78,20000.0
2006-09-07 12:30:00,7.79,7.8,7.79,7.8,11000.0,7.79,7.8,7.79,7.8,11000.0
2006-09-07 12:35:00,7.79,7.79,7.78,7.79,10000.0,7.79,7.79,7.78,7.79,10000.0
2006-09-07 12:40:00,7.79,7.79,7.78,7.78,16000.0,7.79,7.79,7.78,7.78,16000.0
2006-09-07 12:45:00,7.78,7.79,7.77,7.78,31000.0,7.78,7.79,7.77,7.78,31000.0
2006-09-07 12:50:00,7.78,7.78,7.77,7.77,20000.0,7.78,7.78,7.77,7.77,20000.0
2006-09-07 12:55:00,7.78,7.8,7.78,7.79,14000.0,7.78,7.8,7.78,7.79,14000.0
2006-09-07 13:00:00,7.78,7.78,7.78,7.78,2000.0,7.78,7.78,7.78,7.78,2000.0
2006-09-07 13:05:00,7.78,7.78,7.78,7.78,13000.0,7.78,7.78,7.78,7.78,13000.0
2006-09-07 13:10:00,7.78,7.79,7.78,7.79,5000.0,7.78,7.79,7.78,7.79,5000.0
2006-09-07 13:15:00,7.79,7.79,7.78,7.78,5000.0,7.79,7.79,7.78,7.78,5000.0
2006-09-07 13:20:00,7.78,7.78,7.78,7.78,2000.0,7.78,7.78,7.78,7.78,2000.0
2006-09-07 13:25:00,7.78,7.78,7.78,7.78,13000.0,7.78,7.78,7.78,7.78,13000.0
2006-09-07 13:30:00,7.78,7.79,7.78,7.79,30000.0,7.78,7.79,7.78,7.79,30000.0
2006-09-07 13:35:00,7.79,7.8,7.79,7.8,47000.0,7.79,7.8,7.79,7.8,47000.0
2006-09-07 13:40:00,7.8,7.82,7.8,7.82,76000.0,7.8,7.82,7.8,7.82,76000.0
2006-09-07 13:45:00,7.82,7.84,7.82,7.84,91000.0,7.82,7.84,7.82,7.84,91000.0
2006-09-07 13:50:00,7.84,7.84,7.83,7.83,31000.0,7.84,7.84,7.83,7.83,31000.0
2006-09-07 13:55:00,7.83,7.84,7.82,7.83,73000.0,7.83,7.84,7.82,7.83,73000.0
2006-09-07 14:00:00,7.83,7.83,7.81,7.82,72000.0,7.83,7.83,7.81,7.82,72000.0
2006-09-07 14:05:00,7.82,7.82,7.81,7.82,16000.0,7.82,7.82,7.81,7.82,16000.0
2006-09-07 14:10:00,7.82,7.82,7.82,7.82,5000.0,7.82,7.82,7.82,7.82,5000.0
2006-09-07 14:15:00,7.81,7.82,7.8,7.82,18000.0,7.81,7.82,7.8,7.82,18000.0
2006-09-07 14:20:00,7.82,7.82,7.8,7.81,40000.0,7.82,7.82,7.8,7.81,40000.0
2006-09-07 14:25:00,7.81,7.82,7.81,7.82,66000.0,7.81,7.82,7.81,7.82,66000.0
2006-09-07 14:30:00,7.82,7.83,7.82,7.83,48000.0,7.82,7.83,7.82,7.83,48000.0
2006-09-07 14:35:00,7.82,7.82,7.81,7.81,53000.0,7.82,7.82,7.81,7.81,53000.0
2006-09-07 14:40:00,7.81,7.82,7.81,7.82,25000.0,7.81,7.82,7.81,7.82,25000.0
2006-09-07 14:45:00,7.82,7.83,7.82,7.82,48000.0,7.82,7.83,7.82,7.82,48000.0
2006-09-07 14:50:00,7.82,7.82,7.82,7.82,65000.0,7.82,7.82,7.82,7.82,65000.0
2006-09-07 14:55:00,7.82,7.83,7.82,7.82,32000.0,7.82,7.83,7.82,7.82,32000.0
2006-09-07 15:00:00,7.82,7.83,7.82,7.82,37000.0,7.82,7.83,7.82,7.82,37000.0
2006-09-07 15:05:00,7.82,7.83,7.81,7.83,133000.0,7.82,7.83,7.81,7.83,133000.0
2006-09-07 15:10:00,7.83,7.83,7.82,7.82,11000.0,7.83,7.83,7.82,7.82,11000.0
2006-09-07 15:15:00,7.82,7.83,7.81,7.83,95000.0,7.82,7.83,7.81,7.83,95000.0
2006-09-07 15:20:00,7.83,7.83,7.81,7.82,149000.0,7.83,7.83,7.81,7.82,149000.0
2006-09-07 15:25:00,7.82,7.83,7.81,7.82,107000.0,7.82,7.83,7.81,7.82,107000.0
2006-09-07 15:30:00,7.82,7.82,7.8,7.8,106000.0,7.82,7.82,7.8,7.8,106000.0
2006-09-07 15:35:00,7.79,7.8,7.77,7.78,125000.0,7.79,7.8,7.77,7.78,125000.0
2006-09-07 15:40:00,7.78,7.8,7.77,7.79,33000.0,7.78,7.8,7.77,7.79,33000.0
2006-09-07 15:45:00,7.79,7.8,7.79,7.8,67000.0,7.79,7.8,7.79,7.8,67000.0
2006-09-07 15:50:00,7.8,7.81,7.8,7.81,142000.0,7.8,7.81,7.8,7.81,142000.0
2006-09-07 15:55:00,7.81,7.83,7.81,7.83,364000.0,7.81,7.83,7.81,7.83,364000.0
2006-09-08 09:30:00,7.83,7.88,7.83,7.87,192000.0,7.83,7.88,7.83,7.87,192000.0
2006-09-08 09:35:00,7.87,7.87,7.86,7.86,210000.0,7.87,7.87,7.86,7.86,210000.0
2006-09-08 09:40:00,7.86,7.89,7.86,7.87,359000.0,7.86,7.89,7.86,7.87,359000.0
2006-09-08 09:45:00,7.87,7.88,7.86,7.88,246000.0,7.87,7.88,7.86,7.88,246000.0
2006-09-08 09:50:00,7.88,7.9,7.88,7.89,484000.0,7.88,7.9,7.88,7.89,484000.0
2006-09-08 09:55:00,7.89,7.9,7.88,7.89,133000.0,7.89,7.9,7.88,7.89,133000.0
2006-09-08 10:00:00,7.89,7.9,7.88,7.89,186000.0,7.89,7.9,7.88,7.89,186000.0
2006-09-08 10:05:00,7.89,7.89,7.86,7.87,196000.0,7.89,7.89,7.86,7.87,196000.0
2006-09-08 10:10:00,7.87,7.87,7.85,7.86,193000.0,7.87,7.87,7.85,7.86,193000.0
2006-09-08 10:15:00,7.86,7.88,7.86,7.87,164000.0,7.86,7.88,7.86,7.87,164000.0
2006-09-08 10:20:00,7.87,7.88,7.87,7.88,118000.0,7.87,7.88,7.87,7.88,118000.0
2006-09-08 10:25:00,7.88,7.93,7.87,7.91,1006000.0,7.88,7.93,7.87,7.91,1006000.0
2006-09-08 10:30:00,7.92,7.92,7.9,7.92,588000.0,7.92,7.92,7.9,7.92,588000.0
2006-09-08 10:35:00,7.92,7.98,7.91,7.95,1754000.0,7.92,7.98,7.91,7.95,1754000.0
2006-09-08 10:40:00,7.95,7.98,7.93,7.97,1603000.0,7.95,7.98,7.93,7.97,1603000.0
2006-09-08 10:45:00,7.97,7.98,7.95,7.97,1950000.0,7.97,7.98,7.95,7.97,1950000.0
2006-09-08 10:50:00,7.97,7.97,7.9,7.92,915000.0,7.97,7.97,7.9,7.92,915000.0
2006-09-08 10:55:00,7.92,7.92,7.9,7.9,216000.0,7.92,7.92,7.9,7.9,216000.0
2006-09-08 11:00:00,7.89,7.92,7.88,7.92,263000.0,7.89,7.92,7.88,7.92,263000.0
2006-09-08 11:05:00,7.92,7.93,7.91,7.92,254000.0,7.92,7.93,7.91,7.92,254000.0
2006-09-08 11:10:00,7.92,7.94,7.92,7.94,413000.0,7.92,7.94,7.92,7.94,413000.0
2006-09-08 11:15:00,7.94,7.96,7.94,7.95,486000.0,7.94,7.96,7.94,7.95,486000.0
2006-09-08 11:20:00,7.95,7.95,7.95,7.95,373000.0,7.95,7.95,7.95,7.95,373000.0
2006-09-08 11:25:00,7.95,7.97,7.95,7.96,418000.0,7.95,7.97,7.95,7.96,418000.0
2006-09-08 11:30:00,7.97,7.97,7.94,7.96,266000.0,7.97,7.97,7.94,7.96,266000.0
2006-09-08 11:35:00,7.96,7.97,7.95,7.95,177000.0,7.96,7.97,7.95,7.95,177000.0
2006-09-08 11:40:00,7.95,7.96,7.94,7.96,153000.0,7.95,7.96,7.94,7.96,153000.0
2006-09-08 11:45:00,7.95,7.96,7.95,7.95,44000.0,7.95,7.96,7.95,7.95,44000.0
2006-09-08 11:50:00,7.96,7.97,7.95,7.97,419000.0,7.96,7.97,7.95,7.97,419000.0
2006-09-08 11:55:00,7.97,7.97,7.96,7.96,55000.0,7.97,7.97,7.96,7.96,55000.0
2006-09-08 12:00:00,7.96,7.96,7.95,7.96,109000.0,7.96,7.96,7.95,7.96,109000.0
2006-09-08 12:05:00,7.96,7.96,7.94,7.95,78000.0,7.96,7.96,7.94,7.95,78000.0
2006-09-08 12:10:00,7.95,7.95,7.94,7.95,85000.0,7.95,7.95,7.94,7.95,85000.0
2006-09-08 12:15:00,7.94,7.95,7.94,7.95,164000.0,7.94,7.95,7.94,7.95,164000.0
2006-09-08 12:20:00,7.95,7.96,7.94,7.95,65000.0,7.95,7.96,7.94,7.95,65000.0
2006-09-08 12:25:00,7.95,7.96,7.94,7.96,95000.0,7.95,7.96,7.94,7.96,95000.0
2006-09-08 12:30:00,7.96,7.96,7.94,7.95,50000.0,7.96,7.96,7.94,7.95,50000.0
2006-09-08 12:35:00,7.95,7.96,7.95,7.96,102000.0,7.95,7.96,7.95,7.96,102000.0
2006-09-08 12:40:00,7.96,7.96,7.95,7.95,50000.0,7.96,7.96,7.95,7.95,50000.0
2006-09-08 12:45:00,7.96,7.96,7.95,7.96,25000.0,7.96,7.96,7.95,7.96,25000.0
2006-09-08 12:50:00,7.96,7.96,7.95,7.95,108000.0,7.96,7.96,7.95,7.95,108000.0
2006-09-08 12:55:00,7.96,7.98,7.95,7.96,406000.0,7.96,7.98,7.95,7.96,406000.0
2006-09-08 13:00:00,7.97,7.98,7.96,7.96,117000.0,7.97,7.98,7.96,7.96,117000.0
2006-09-08 13:05:00,7.97,7.97,7.96,7.97,24000.0,7.97,7.97,7.96,7.97,24000.0
2006-09-08 13:10:00,7.97,7.97,7.96,7.97,38000.0,7.97,7.97,7.96,7.97,38000.0
2006-09-08 13:15:00,7.96,7.97,7.96,7.97,255000.0,7.96,7.97,7.96,7.97,255000.0
2006-09-08 13:20:00,7.97,8.0,7.97,8.0,568000.0,7.97,8.0,7.97,8.0,568000.0
2006-09-08 13:25:00,8.0,8.0,7.98,7.99,543000.0,8.0,8.0,7.98,7.99,543000.0
2006-09-08 13:30:00,7.99,8.0,7.99,8.0,335000.0,7.99,8.0,7.99,8.0,335000.0
2006-09-08 13:35:00,8.0,8.0,7.97,7.97,540000.0,8.0,8.0,7.97,7.97,540000.0
2006-09-08 13:40:00,7.98,7.99,7.98,7.99,93000.0,7.98,7.99,7.98,7.99,93000.0
2006-09-08 13:45:00,7.99,8.0,7.98,7.98,123000.0,7.99,8.0,7.98,7.98,123000.0
2006-09-08 13:50:00,7.98,7.98,7.96,7.97,152000.0,7.98,7.98,7.96,7.97,152000.0
2006-09-08 13:55:00,7.98,8.0,7.98,7.99,114000.0,7.98,8.0,7.98,7.99,114000.0
2006-09-08 14:00:00,7.99,7.99,7.96,7.97,80000.0,7.99,7.99,7.96,7.97,80000.0
2006-09-08 14:05:00,7.98,7.98,7.96,7.97,80000.0,7.98,7.98,7.96,7.97,80000.0
2006-09-08 14:10:00,7.97,7.99,7.96,7.99,106000.0,7.97,7.99,7.96,7.99,106000.0
2006-09-08 14:15:00,7.98,8.02,7.97,8.02,363000.0,7.98,8.02,7.97,8.02,363000.0
2006-09-08 14:20:00,8.02,8.03,8.0,8.02,465000.0,8.02,8.03,8.0,8.02,465000.0
2006-09-08 14:25:00,8.02,8.05,8.01,8.05,399000.0,8.02,8.05,8.01,8.05,399000.0
2006-09-08 14:30:00,8.05,8.05,8.02,8.02,129000.0,8.05,8.05,8.02,8.02,129000.0
2006-09-08 14:35:00,8.02,8.03,8.01,8.03,239000.0,8.02,8.03,8.01,8.03,239000.0
2006-09-08 14:40:00,8.03,8.04,8.01,8.02,253000.0,8.03,8.04,8.01,8.02,253000.0
2006-09-08 14:45:00,8.02,8.03,8.01,8.02,221000.0,8.02,8.03,8.01,8.02,221000.0
2006-09-08 14:50:00,8.02,8.02,8.0,8.02,208000.0,8.02,8.02,8.0,8.02,208000.0
2006-09-08 14:55:00,8.01,8.02,8.0,8.0,178000.0,8.01,8.02,8.0,8.0,178000.0
2006-09-08 15:00:00,8.0,8.01,8.0,8.01,246000.0,8.0,8.01,8.0,8.01,246000.0
2006-09-08 15:05:00,8.01,8.02,8.0,8.01,225000.0,8.01,8.02,8.0,8.01,225000.0
2006-09-08 15:10:00,8.0,8.01,7.98,7.98,326000.0,8.0,8.01,7.98,7.98,326000.0
2006-09-08 15:15:00,7.99,8.01,7.99,8.01,166000.0,7.99,8.01,7.99,8.01,166000.0
2006-09-08 15:20:00,8.02,8.02,7.99,8.0,94000.0,8.02,8.02,7.99,8.0,94000.0
2006-09-08 15:25:00,8.01,8.01,7.98,7.99,330000.0,8.01,8.01,7.98,7.99,330000.0
2006-09-08 15:30:00,7.99,8.01,7.98,7.99,377000.0,7.99,8.01,7.98,7.99,377000.0
2006-09-08 15:35:00,7.99,8.01,7.97,7.99,384000.0,7.99,8.01,7.97,7.99,384000.0
2006-09-08 15:40:00,7.99,8.0,7.97,7.98,228000.0,7.99,8.0,7.97,7.98,228000.0
2006-09-08 15:45:00,7.99,8.0,7.98,7.99,341000.0,7.99,8.0,7.98,7.99,341000.0
2006-09-08 15:50:00,7.99,8.01,7.98,8.0,504000.0,7.99,8.01,7.98,8.0,504000.0
2006-09-08 15:55:00,8.0,8.0,7.97,7.97,401000.0,8.0,8.0,7.97,7.97,401000.0
2006-09-11 09:30:00,7.98,7.98,7.93,7.96,249000.0,7.98,7.98,7.93,7.96,249000.0
2006-09-11 09:35:00,7.97,7.99,7.96,7.96,202000.0,7.97,7.99,7.96,7.96,202000.0
2006-09-11 09:40:00,7.96,7.96,7.85,7.88,424000.0,7.96,7.96,7.85,7.88,424000.0
2006-09-11 09:45:00,7.88,7.88,7.79,7.85,468000.0,7.88,7.88,7.79,7.85,468000.0
2006-09-11 09:50:00,7.85,7.85,7.8,7.82,219000.0,7.85,7.85,7.8,7.82,219000.0
2006-09-11 09:55:00,7.83,7.87,7.81,7.84,170000.0,7.83,7.87,7.81,7.84,170000.0
2006-09-11 10:00:00,7.86,7.86,7.83,7.85,46000.0,7.86,7.86,7.83,7.85,46000.0
2006-09-11 10:05:00,7.86,7.89,7.85,7.86,100000.0,7.86,7.89,7.85,7.86,100000.0
2006-09-11 10:10:00,7.85,7.85,7.82,7.84,136000.0,7.85,7.85,7.82,7.84,136000.0
2006-09-11 10:15:00,7.84,7.84,7.83,7.84,119000.0,7.84,7.84,7.83,7.84,119000.0
2006-09-11 10:20:00,7.84,7.9,7.84,7.89,161000.0,7.84,7.9,7.84,7.89,161000.0
2006-09-11 10:25:00,7.9,7.9,7.85,7.85,137000.0,7.9,7.9,7.85,7.85,137000.0
2006-09-11 10:30:00,7.85,7.88,7.84,7.84,104000.0,7.85,7.88,7.84,7.84,104000.0
2006-09-11 10:35:00,7.85,7.87,7.85,7.85,52000.0,7.85,7.87,7.85,7.85,52000.0
2006-09-11 10:40:00,7.87,7.88,7.84,7.85,30000.0,7.87,7.88,7.84,7.85,30000.0
2006-09-11 10:45:00,7.85,7.85,7.82,7.82,120000.0,7.85,7.85,7.82,7.82,120000.0
2006-09-11 10:50:00,7.82,7.83,7.81,7.82,114000.0,7.82,7.83,7.81,7.82,114000.0
2006-09-11 10:55:00,7.83,7.83,7.81,7.81,62000.0,7.83,7.83,7.81,7.81,62000.0
2006-09-11 11:00:00,7.82,7.82,7.8,7.8,209000.0,7.82,7.82,7.8,7.8,209000.0
2006-09-11 11:05:00,7.8,7.82,7.8,7.8,155000.0,7.8,7.82,7.8,7.8,155000.0
2006-09-11 11:10:00,7.8,7.81,7.78,7.8,254000.0,7.8,7.81,7.78,7.8,254000.0
2006-09-11 11:15:00,7.8,7.82,7.8,7.81,89000.0,7.8,7.82,7.8,7.81,89000.0
2006-09-11 11:20:00,7.81,7.82,7.8,7.82,57000.0,7.81,7.82,7.8,7.82,57000.0
2006-09-11 11:25:00,7.81,7.83,7.81,7.83,258000.0,7.81,7.83,7.81,7.83,258000.0
2006-09-11 11:30:00,7.83,7.83,7.82,7.83,103000.0,7.83,7.83,7.82,7.83,103000.0
2006-09-11 11:35:00,7.83,7.84,7.83,7.84,79000.0,7.83,7.84,7.83,7.84,79000.0
2006-09-11 11:40:00,7.84,7.86,7.84,7.85,44000.0,7.84,7.86,7.84,7.85,44000.0
2006-09-11 11:45:00,7.85,7.85,7.85,7.85,30000.0,7.85,7.85,7.85,7.85,30000.0
2006-09-11 11:50:00,7.85,7.85,7.85,7.85,38000.0,7.85,7.85,7.85,7.85,38000.0
2006-09-11 11:55:00,7.85,7.85,7.84,7.84,4000.0,7.85,7.85,7.84,7.84,4000.0
2006-09-11 12:00:00,7.84,7.86,7.84,7.86,35000.0,7.84,7.86,7.84,7.86,35000.0
2006-09-11 12:05:00,7.86,7.89,7.86,7.88,65000.0,7.86,7.89,7.86,7.88,65000.0
2006-09-11 12:10:00,7.89,7.9,7.89,7.9,107000.0,7.89,7.9,7.89,7.9,107000.0
2006-09-11 12:15:00,7.9,7.9,7.89,7.89,143000.0,7.9,7.9,7.89,7.89,143000.0
2006-09-11 12:20:00,7.89,7.9,7.88,7.9,30000.0,7.89,7.9,7.88,7.9,30000.0
2006-09-11 12:25:00,7.9,7.92,7.9,7.92,67000.0,7.9,7.92,7.9,7.92,67000.0
2006-09-11 12:30:00,7.93,7.93,7.9,7.9,38000.0,7.93,7.93,7.9,7.9,38000.0
2006-09-11 12:35:00,7.91,7.93,7.91,7.93,66000.0,7.91,7.93,7.91,7.93,66000.0
2006-09-11 12:40:00,7.93,7.96,7.92,7.95,153000.0,7.93,7.96,7.92,7.95,153000.0
2006-09-11 12:45:00,7.95,7.96,7.94,7.95,93000.0,7.95,7.96,7.94,7.95,93000.0
2006-09-11 12:50:00,7.96,7.96,7.94,7.96,85000.0,7.96,7.96,7.94,7.96,85000.0
2006-09-11 12:55:00,7.95,7.96,7.95,7.96,24000.0,7.95,7.96,7.95,7.96,24000.0
2006-09-11 13:00:00,7.96,7.98,7.95,7.97,211000.0,7.96,7.98,7.95,7.97,211000.0
2006-09-11 13:05:00,7.97,7.98,7.96,7.98,67000.0,7.97,7.98,7.96,7.98,67000.0
2006-09-11 13:10:00,7.97,7.98,7.95,7.97,67000.0,7.97,7.98,7.95,7.97,67000.0
2006-09-11 13:15:00,7.97,8.0,7.97,8.0,170000.0,7.97,8.0,7.97,8.0,170000.0
2006-09-11 13:20:00,7.99,8.0,7.98,8.0,254000.0,7.99,8.0,7.98,8.0,254000.0
2006-09-11 13:25:00,7.99,7.99,7.98,7.99,80000.0,7.99,7.99,7.98,7.99,80000.0
2006-09-11 13:30:00,7.99,8.0,7.98,8.0,198000.0,7.99,8.0,7.98,8.0,198000.0
2006-09-11 13:35:00,8.0,8.03,8.0,8.03,274000.0,8.0,8.03,8.0,8.03,274000.0
2006-09-11 13:40:00,8.03,8.04,8.02,8.04,308000.0,8.03,8.04,8.02,8.04,308000.0
2006-09-11 13:45:00,8.04,8.04,8.01,8.01,202000.0,8.04,8.04,8.01,8.01,202000.0
2006-09-11 13:50:00,8.01,8.02,8.01,8.02,58000.0,8.01,8.02,8.01,8.02,58000.0
2006-09-11 13:55:00,8.02,8.03,8.01,8.03,176000.0,8.02,8.03,8.01,8.03,176000.0
2006-09-11 14:00:00,8.02,8.03,8.02,8.03,37000.0,8.02,8.03,8.02,8.03,37000.0
2006-09-11 14:05:00,8.03,8.06,8.02,8.06,450000.0,8.03,8.06,8.02,8.06,450000.0
2006-09-11 14:10:00,8.06,8.06,8.05,8.05,118000.0,8.06,8.06,8.05,8.05,118000.0
2006-09-11 14:15:00,8.05,8.05,8.04,8.05,68000.0,8.05,8.05,8.04,8.05,68000.0
2006-09-11 14:20:00,8.05,8.05,8.03,8.03,52000.0,8.05,8.05,8.03,8.03,52000.0
2006-09-11 14:25:00,8.04,8.04,8.03,8.03,126000.0,8.04,8.04,8.03,8.03,126000.0
2006-09-11 14:30:00,8.03,8.03,8.0,8.0,162000.0,8.03,8.03,8.0,8.0,162000.0
2006-09-11 14:35:00,8.0,8.0,7.98,8.0,404000.0,8.0,8.0,7.98,8.0,404000.0
2006-09-11 14:40:00,8.0,8.01,8.0,8.01,67000.0,8.0,8.01,8.0,8.01,67000.0
2006-09-11 14:45:00,8.0,8.02,8.0,8.02,93000.0,8.0,8.02,8.0,8.02,93000.0
2006-09-11 14:50:00,8.02,8.02,8.0,8.0,49000.0,8.02,8.02,8.0,8.0,49000.0
2006-09-11 14:55:00,8.0,8.01,8.0,8.01,99000.0,8.0,8.01,8.0,8.01,99000.0
2006-09-11 15:00:00,8.0,8.02,8.0,8.01,103000.0,8.0,8.02,8.0,8.01,103000.0
2006-09-11 15:05:00,8.01,8.02,7.99,8.0,326000.0,8.01,8.02,7.99,8.0,326000.0
2006-09-11 15:10:00,8.0,8.01,7.99,8.0,163000.0,8.0,8.01,7.99,8.0,163000.0
2006-09-11 15:15:00,8.01,8.02,8.01,8.01,132000.0,8.01,8.02,8.01,8.01,132000.0
2006-09-11 15:20:00,8.01,8.01,8.0,8.01,201000.0,8.01,8.01,8.0,8.01,201000.0
2006-09-11 15:25:00,8.01,8.02,8.01,8.02,227000.0,8.01,8.02,8.01,8.02,227000.0
2006-09-11 15:30:00,8.02,8.02,8.01,8.01,254000.0,8.02,8.02,8.01,8.01,254000.0
2006-09-11 15:35:00,8.01,8.02,8.0,8.01,207000.0,8.01,8.02,8.0,8.01,207000.0
2006-09-11 15:40:00,8.01,8.02,8.0,8.01,128000.0,8.01,8.02,8.0,8.01,128000.0
2006-09-11 15:45:00,8.01,8.01,7.99,8.0,313000.0,8.01,8.01,7.99,8.0,313000.0
2006-09-11 15:50:00,7.99,8.01,7.99,8.0,168000.0,7.99,8.01,7.99,8.0,168000.0
2006-09-11 15:55:00,8.0,8.0,7.99,7.99,259000.0,8.0,8.0,7.99,7.99,259000.0
2006-09-12 09:30:00,7.99,7.99,7.9,7.92,364000.0,7.99,7.99,7.9,7.92,364000.0
2006-09-12 09:35:00,7.92,7.95,7.92,7.94,252000.0,7.92,7.95,7.92,7.94,252000.0
2006-09-12 09:40:00,7.93,7.96,7.93,7.94,381000.0,7.93,7.96,7.93,7.94,381000.0
2006-09-12 09:45:00,7.94,7.96,7.94,7.95,103000.0,7.94,7.96,7.94,7.95,103000.0
2006-09-12 09:50:00,7.95,7.98,7.94,7.95,532000.0,7.95,7.98,7.94,7.95,532000.0
2006-09-12 09:55:00,7.95,7.97,7.95,7.97,117000.0,7.95,7.97,7.95,7.97,117000.0
2006-09-12 10:00:00,7.97,8.1,7.97,8.08,913000.0,7.97,8.1,7.97,8.08,913000.0
2006-09-12 10:05:00,8.08,8.09,8.03,8.06,388000.0,8.08,8.09,8.03,8.06,388000.0
2006-09-12 10:10:00,8.05,8.05,8.02,8.04,170000.0,8.05,8.05,8.02,8.04,170000.0
2006-09-12 10:15:00,8.04,8.05,8.03,8.04,149000.0,8.04,8.05,8.03,8.04,149000.0
2006-09-12 10:20:00,8.04,8.11,8.04,8.1,970000.0,8.04,8.11,8.04,8.1,970000.0
2006-09-12 10:25:00,8.1,8.14,8.09,8.14,669000.0,8.1,8.14,8.09,8.14,669000.0
2006-09-12 10:30:00,8.14,8.19,8.14,8.15,834000.0,8.14,8.19,8.14,8.15,834000.0
2006-09-12 10:35:00,8.15,8.17,8.15,8.15,255000.0,8.15,8.17,8.15,8.15,255000.0
2006-09-12 10:40:00,8.15,8.17,8.15,8.16,276000.0,8.15,8.17,8.15,8.16,276000.0
2006-09-12 10:45:00,8.15,8.15,8.13,8.14,464000.0,8.15,8.15,8.13,8.14,464000.0
2006-09-12 10:50:00,8.14,8.16,8.14,8.15,164000.0,8.14,8.16,8.14,8.15,164000.0
2006-09-12 10:55:00,8.15,8.19,8.15,8.18,276000.0,8.15,8.19,8.15,8.18,276000.0
2006-09-12 11:00:00,8.18,8.22,8.17,8.2,740000.0,8.18,8.22,8.17,8.2,740000.0
2006-09-12 11:05:00,8.21,8.21,8.16,8.16,436000.0,8.21,8.21,8.16,8.16,436000.0
2006-09-12 11:10:00,8.17,8.17,8.14,8.15,207000.0,8.17,8.17,8.14,8.15,207000.0
2006-09-12 11:15:00,8.15,8.15,8.13,8.13,273000.0,8.15,8.15,8.13,8.13,273000.0
2006-09-12 11:20:00,8.12,8.14,8.12,8.13,167000.0,8.12,8.14,8.12,8.13,167000.0
2006-09-12 11:25:00,8.13,8.14,8.13,8.13,129000.0,8.13,8.14,8.13,8.13,129000.0
2006-09-12 11:30:00,8.13,8.15,8.13,8.14,55000.0,8.13,8.15,8.13,8.14,55000.0
2006-09-12 11:35:00,8.14,8.16,8.14,8.15,91000.0,8.14,8.16,8.14,8.15,91000.0
2006-09-12 11:40:00,8.16,8.16,8.14,8.15,107000.0,8.16,8.16,8.14,8.15,107000.0
2006-09-12 11:45:00,8.14,8.17,8.13,8.15,148000.0,8.14,8.17,8.13,8.15,148000.0
2006-09-12 11:50:00,8.15,8.15,8.13,8.15,186000.0,8.15,8.15,8.13,8.15,186000.0
2006-09-12 11:55:00,8.15,8.16,8.14,8.14,76000.0,8.15,8.16,8.14,8.14,76000.0
2006-09-12 12:00:00,8.15,8.15,8.08,8.08,547000.0,8.15,8.15,8.08,8.08,547000.0
2006-09-12 12:05:00,8.08,8.09,7.97,7.99,1503000.0,8.08,8.09,7.97,7.99,1503000.0
2006-09-12 12:10:00,7.97,7.98,7.91,7.97,1322000.0,7.97,7.98,7.91,7.97,1322000.0
2006-09-12 12:15:00,7.97,8.02,7.96,7.98,696000.0,7.97,8.02,7.96,7.98,696000.0
2006-09-12 12:20:00,7.98,8.01,7.97,7.99,285000.0,7.98,8.01,7.97,7.99,285000.0
2006-09-12 12:25:00,8.0,8.0,7.9,7.92,939000.0,8.0,8.0,7.9,7.92,939000.0
2006-09-12 12:30:00,7.92,7.95,7.91,7.94,386000.0,7.92,7.95,7.91,7.94,386000.0
2006-09-12 12:35:00,7.93,7.95,7.93,7.94,103000.0,7.93,7.95,7.93,7.94,103000.0
2006-09-12 12:40:00,7.94,7.94,7.92,7.94,362000.0,7.94,7.94,7.92,7.94,362000.0
2006-09-12 12:45:00,7.94,7.95,7.93,7.94,211000.0,7.94,7.95,7.93,7.94,211000.0
2006-09-12 12:50:00,7.94,7.96,7.94,7.96,221000.0,7.94,7.96,7.94,7.96,221000.0
2006-09-12 12:55:00,7.96,7.97,7.95,7.96,168000.0,7.96,7.97,7.95,7.96,168000.0
2006-09-12 13:00:00,7.96,7.96,7.95,7.96,62000.0,7.96,7.96,7.95,7.96,62000.0
2006-09-12 13:05:00,7.96,7.96,7.95,7.96,141000.0,7.96,7.96,7.95,7.96,141000.0
2006-09-12 13:10:00,7.96,7.97,7.96,7.97,59000.0,7.96,7.97,7.96,7.97,59000.0
2006-09-12 13:15:00,7.97,7.98,7.96,7.97,258000.0,7.97,7.98,7.96,7.97,258000.0
2006-09-12 13:20:00,7.97,7.98,7.96,7.98,176000.0,7.97,7.98,7.96,7.98,176000.0
2006-09-12 13:25:00,7.97,7.98,7.97,7.97,67000.0,7.97,7.98,7.97,7.97,67000.0
2006-09-12 13:30:00,7.97,7.98,7.96,7.98,155000.0,7.97,7.98,7.96,7.98,155000.0
2006-09-12 13:35:00,7.97,7.97,7.95,7.96,192000.0,7.97,7.97,7.95,7.96,192000.0
2006-09-12 13:40:00,7.96,7.98,7.96,7.98,195000.0,7.96,7.98,7.96,7.98,195000.0
2006-09-12 13:45:00,7.97,7.99,7.97,7.98,147000.0,7.97,7.99,7.97,7.98,147000.0
2006-09-12 13:50:00,7.98,7.99,7.97,7.97,54000.0,7.98,7.99,7.97,7.97,54000.0
2006-09-12 13:55:00,7.97,7.97,7.95,7.96,112000.0,7.97,7.97,7.95,7.96,112000.0
2006-09-12 14:00:00,7.96,7.96,7.96,7.96,25000.0,7.96,7.96,7.96,7.96,25000.0
2006-09-12 14:05:00,7.96,7.96,7.95,7.96,177000.0,7.96,7.96,7.95,7.96,177000.0
2006-09-12 14:10:00,7.96,7.96,7.92,7.92,239000.0,7.96,7.96,7.92,7.92,239000.0
2006-09-12 14:15:00,7.92,7.92,7.9,7.92,202000.0,7.92,7.92,7.9,7.92,202000.0
2006-09-12 14:20:00,7.92,7.92,7.91,7.92,153000.0,7.92,7.92,7.91,7.92,153000.0
2006-09-12 14:25:00,7.92,7.92,7.87,7.89,497000.0,7.92,7.92,7.87,7.89,497000.0
2006-09-12 14:30:00,7.89,7.94,7.89,7.94,132000.0,7.89,7.94,7.89,7.94,132000.0
2006-09-12 14:35:00,7.94,7.95,7.92,7.94,109000.0,7.94,7.95,7.92,7.94,109000.0
2006-09-12 14:40:00,7.93,7.93,7.91,7.93,100000.0,7.93,7.93,7.91,7.93,100000.0
2006-09-12 14:45:00,7.93,7.93,7.93,7.93,36000.0,7.93,7.93,7.93,7.93,36000.0
2006-09-12 14:50:00,7.93,7.95,7.93,7.95,107000.0,7.93,7.95,7.93,7.95,107000.0
2006-09-12 14:55:00,7.95,8.01,7.95,7.99,497000.0,7.95,8.01,7.95,7.99,497000.0
2006-09-12 15:00:00,7.99,7.99,7.94,7.96,209000.0,7.99,7.99,7.94,7.96,209000.0
2006-09-12 15:05:00,7.95,7.98,7.95,7.97,143000.0,7.95,7.98,7.95,7.97,143000.0
2006-09-12 15:10:00,7.97,8.0,7.97,7.99,151000.0,7.97,8.0,7.97,7.99,151000.0
2006-09-12 15:15:00,7.99,7.99,7.98,7.99,100000.0,7.99,7.99,7.98,7.99,100000.0
2006-09-12 15:20:00,8.0,8.03,8.0,8.01,243000.0,8.0,8.03,8.0,8.01,243000.0
2006-09-12 15:25:00,8.01,8.06,8.01,8.05,244000.0,8.01,8.06,8.01,8.05,244000.0
2006-09-12 15:30:00,8.05,8.06,8.03,8.03,191000.0,8.05,8.06,8.03,8.03,191000.0
2006-09-12 15:35:00,8.04,8.06,8.03,8.05,702000.0,8.04,8.06,8.03,8.05,702000.0
2006-09-12 15:40:00,8.05,8.07,8.04,8.06,299000.0,8.05,8.07,8.04,8.06,299000.0
2006-09-12 15:45:00,8.06,8.09,8.05,8.05,416000.0,8.06,8.09,8.05,8.05,416000.0
2006-09-12 15:50:00,8.06,8.06,8.02,8.04,350000.0,8.06,8.06,8.02,8.04,350000.0
2006-09-12 15:55:00,8.04,8.05,8.03,8.03,564000.0,8.04,8.05,8.03,8.03,564000.0
2006-09-13 09:30:00,8.06,8.1,8.04,8.05,390000.0,8.06,8.1,8.04,8.05,390000.0
2006-09-13 09:35:00,8.05,8.06,8.03,8.05,53000.0,8.05,8.06,8.03,8.05,53000.0
2006-09-13 09:40:00,8.05,8.09,8.05,8.09,238000.0,8.05,8.09,8.05,8.09,238000.0
2006-09-13 09:45:00,8.09,8.09,8.07,8.08,100000.0,8.09,8.09,8.07,8.08,100000.0
2006-09-13 09:50:00,8.08,8.08,8.05,8.05,71000.0,8.08,8.08,8.05,8.05,71000.0
2006-09-13 09:55:00,8.06,8.06,8.03,8.03,67000.0,8.06,8.06,8.03,8.03,67000.0
2006-09-13 10:00:00,8.03,8.03,7.98,7.99,296000.0,8.03,8.03,7.98,7.99,296000.0
2006-09-13 10:05:00,7.99,8.01,7.99,8.0,211000.0,7.99,8.01,7.99,8.0,211000.0
2006-09-13 10:10:00,8.0,8.01,8.0,8.01,103000.0,8.0,8.01,8.0,8.01,103000.0
2006-09-13 10:15:00,8.0,8.01,7.99,7.99,248000.0,8.0,8.01,7.99,7.99,248000.0
2006-09-13 10:20:00,8.0,8.01,8.0,8.0,83000.0,8.0,8.01,8.0,8.0,83000.0
2006-09-13 10:25:00,8.0,8.01,7.99,8.0,108000.0,8.0,8.01,7.99,8.0,108000.0
2006-09-13 10:30:00,8.0,8.02,7.99,7.99,124000.0,8.0,8.02,7.99,7.99,124000.0
2006-09-13 10:35:00,7.99,8.0,7.98,7.99,122000.0,7.99,8.0,7.98,7.99,122000.0
2006-09-13 10:40:00,7.99,8.0,7.99,7.99,59000.0,7.99,8.0,7.99,7.99,59000.0
2006-09-13 10:45:00,7.99,8.02,7.99,8.02,111000.0,7.99,8.02,7.99,8.02,111000.0
2006-09-13 10:50:00,8.02,8.05,8.02,8.05,494000.0,8.02,8.05,8.02,8.05,494000.0
2006-09-13 10:55:00,8.05,8.05,8.04,8.04,46000.0,8.05,8.05,8.04,8.04,46000.0
2006-09-13 11:00:00,8.04,8.04,8.03,8.03,24000.0,8.04,8.04,8.03,8.03,24000.0
2006-09-13 11:05:00,8.03,8.05,8.02,8.02,183000.0,8.03,8.05,8.02,8.02,183000.0
2006-09-13 11:10:00,8.02,8.03,8.0,8.01,111000.0,8.02,8.03,8.0,8.01,111000.0
2006-09-13 11:15:00,8.0,8.01,8.0,8.01,45000.0,8.0,8.01,8.0,8.01,45000.0
2006-09-13 11:20:00,8.03,8.03,8.0,8.0,175000.0,8.03,8.03,8.0,8.0,175000.0
2006-09-13 11:25:00,8.0,8.02,8.0,8.01,512000.0,8.0,8.02,8.0,8.01,512000.0
2006-09-13 11:30:00,8.01,8.02,8.0,8.0,58000.0,8.01,8.02,8.0,8.0,58000.0
2006-09-13 11:35:00,8.01,8.03,8.01,8.03,1042000.0,8.01,8.03,8.01,8.03,1042000.0
2006-09-13 11:40:00,8.03,8.03,8.01,8.01,145000.0,8.03,8.03,8.01,8.01,145000.0
2006-09-13 11:45:00,8.01,8.01,8.0,8.01,41000.0,8.01,8.01,8.0,8.01,41000.0
2006-09-13 11:50:00,8.01,8.01,8.01,8.01,63000.0,8.01,8.01,8.01,8.01,63000.0
2006-09-13 11:55:00,8.01,8.01,8.0,8.01,44000.0,8.01,8.01,8.0,8.01,44000.0
2006-09-13 12:00:00,8.01,8.01,7.98,7.98,144000.0,8.01,8.01,7.98,7.98,144000.0
2006-09-13 12:05:00,7.98,8.0,7.97,7.98,85000.0,7.98,8.0,7.97,7.98,85000.0
2006-09-13 12:10:00,7.98,8.02,7.98,8.01,408000.0,7.98,8.02,7.98,8.01,408000.0
2006-09-13 12:15:00,8.02,8.04,8.01,8.02,231000.0,8.02,8.04,8.01,8.02,231000.0
2006-09-13 12:20:00,8.02,8.02,8.01,8.01,17000.0,8.02,8.02,8.01,8.01,17000.0
2006-09-13 12:25:00,8.0,8.01,8.0,8.0,34000.0,8.0,8.01,8.0,8.0,34000.0
2006-09-13 12:30:00,8.01,8.01,8.0,8.01,9000.0,8.01,8.01,8.0,8.01,9000.0
2006-09-13 12:35:00,8.01,8.01,8.01,8.01,6000.0,8.01,8.01,8.01,8.01,6000.0
2006-09-13 12:40:00,8.01,8.02,8.01,8.01,17000.0,8.01,8.02,8.01,8.01,17000.0
2006-09-13 12:45:00,8.02,8.02,8.0,8.0,20000.0,8.02,8.02,8.0,8.0,20000.0
2006-09-13 12:50:00,8.0,8.0,7.99,8.0,94000.0,8.0,8.0,7.99,8.0,94000.0
2006-09-13 12:55:00,8.0,8.01,8.0,8.01,22000.0,8.0,8.01,8.0,8.01,22000.0
2006-09-13 13:00:00,8.01,8.02,8.01,8.01,11000.0,8.01,8.02,8.01,8.01,11000.0
2006-09-13 13:05:00,8.01,8.01,7.99,7.99,33000.0,8.01,8.01,7.99,7.99,33000.0
2006-09-13 13:10:00,7.99,7.99,7.98,7.98,53000.0,7.99,7.99,7.98,7.98,53000.0
2006-09-13 13:15:00,7.99,7.99,7.98,7.98,61000.0,7.99,7.99,7.98,7.98,61000.0
2006-09-13 13:20:00,7.98,7.98,7.98,7.98,66000.0,7.98,7.98,7.98,7.98,66000.0
2006-09-13 13:25:00,7.98,7.98,7.97,7.97,44000.0,7.98,7.98,7.97,7.97,44000.0
2006-09-13 13:30:00,7.97,7.98,7.97,7.98,18000.0,7.97,7.98,7.97,7.98,18000.0
2006-09-13 13:35:00,7.98,8.0,7.98,8.0,19000.0,7.98,8.0,7.98,8.0,19000.0
2006-09-13 13:40:00,8.0,8.0,7.98,7.98,29000.0,8.0,8.0,7.98,7.98,29000.0
2006-09-13 13:45:00,7.99,7.99,7.98,7.98,18000.0,7.99,7.99,7.98,7.98,18000.0
2006-09-13 13:50:00,7.99,7.99,7.99,7.99,17000.0,7.99,7.99,7.99,7.99,17000.0
2006-09-13 13:55:00,8.0,8.0,8.0,8.0,31000.0,8.0,8.0,8.0,8.0,31000.0
2006-09-13 14:00:00,8.01,8.01,8.0,8.01,47000.0,8.01,8.01,8.0,8.01,47000.0
2006-09-13 14:05:00,8.01,8.01,8.01,8.01,31000.0,8.01,8.01,8.01,8.01,31000.0
2006-09-13 14:10:00,8.0,8.01,7.99,8.0,91000.0,8.0,8.01,7.99,8.0,91000.0
2006-09-13 14:15:00,8.0,8.01,8.0,8.0,22000.0,8.0,8.01,8.0,8.0,22000.0
2006-09-13 14:20:00,8.0,8.06,8.0,8.05,541000.0,8.0,8.06,8.0,8.05,541000.0
2006-09-13 14:25:00,8.05,8.2,8.04,8.19,1912000.0,8.05,8.2,8.04,8.19,1912000.0
2006-09-13 14:30:00,8.19,8.25,8.14,8.22,3557000.0,8.19,8.25,8.14,8.22,3557000.0
2006-09-13 14:35:00,8.21,8.25,8.17,8.21,1553000.0,8.21,8.25,8.17,8.21,1553000.0
2006-09-13 14:40:00,8.2,8.3,8.2,8.29,2029000.0,8.2,8.3,8.2,8.29,2029000.0
2006-09-13 14:45:00,8.29,8.37,8.27,8.36,1199000.0,8.29,8.37,8.27,8.36,1199000.0
2006-09-13 14:50:00,8.36,8.36,8.28,8.28,994000.0,8.36,8.36,8.28,8.28,994000.0
2006-09-13 14:55:00,8.28,8.32,8.26,8.27,723000.0,8.28,8.32,8.26,8.27,723000.0
2006-09-13 15:00:00,8.26,8.33,8.26,8.31,604000.0,8.26,8.33,8.26,8.31,604000.0
2006-09-13 15:05:00,8.31,8.32,8.26,8.27,489000.0,8.31,8.32,8.26,8.27,489000.0
2006-09-13 15:10:00,8.27,8.28,8.16,8.19,972000.0,8.27,8.28,8.16,8.19,972000.0
2006-09-13 15:15:00,8.19,8.26,8.18,8.24,688000.0,8.19,8.26,8.18,8.24,688000.0
2006-09-13 15:20:00,8.24,8.29,8.22,8.28,648000.0,8.24,8.29,8.22,8.28,648000.0
2006-09-13 15:25:00,8.28,8.32,8.28,8.3,470000.0,8.28,8.32,8.28,8.3,470000.0
2006-09-13 15:30:00,8.3,8.41,8.29,8.4,1620000.0,8.3,8.41,8.29,8.4,1620000.0
2006-09-13 15:35:00,8.39,8.42,8.36,8.42,772000.0,8.39,8.42,8.36,8.42,772000.0
2006-09-13 15:40:00,8.42,8.47,8.39,8.42,1357000.0,8.42,8.47,8.39,8.42,1357000.0
2006-09-13 15:45:00,8.41,8.44,8.39,8.41,766000.0,8.41,8.44,8.39,8.41,766000.0
2006-09-13 15:50:00,8.41,8.41,8.37,8.41,865000.0,8.41,8.41,8.37,8.41,865000.0
2006-09-13 15:55:00,8.4,8.42,8.38,8.38,1258000.0,8.4,8.42,8.38,8.38,1258000.0
2006-09-14 09:30:00,8.37,8.37,8.28,8.28,650000.0,8.37,8.37,8.28,8.28,650000.0
2006-09-14 09:35:00,8.28,8.38,8.25,8.3,573000.0,8.28,8.38,8.25,8.3,573000.0
2006-09-14 09:40:00,8.29,8.33,8.28,8.29,197000.0,8.29,8.33,8.28,8.29,197000.0
2006-09-14 09:45:00,8.29,8.36,8.28,8.36,347000.0,8.29,8.36,8.28,8.36,347000.0
2006-09-14 09:50:00,8.35,8.36,8.29,8.32,308000.0,8.35,8.36,8.29,8.32,308000.0
2006-09-14 09:55:00,8.32,8.37,8.29,8.3,425000.0,8.32,8.37,8.29,8.3,425000.0
2006-09-14 10:00:00,8.3,8.31,8.22,8.24,519000.0,8.3,8.31,8.22,8.24,519000.0
2006-09-14 10:05:00,8.24,8.27,8.23,8.27,277000.0,8.24,8.27,8.23,8.27,277000.0
2006-09-14 10:10:00,8.27,8.3,8.26,8.3,199000.0,8.27,8.3,8.26,8.3,199000.0
2006-09-14 10:15:00,8.3,8.31,8.28,8.31,175000.0,8.3,8.31,8.28,8.31,175000.0
2006-09-14 10:20:00,8.31,8.33,8.3,8.31,205000.0,8.31,8.33,8.3,8.31,205000.0
2006-09-14 10:25:00,8.32,8.36,8.31,8.33,474000.0,8.32,8.36,8.31,8.33,474000.0
2006-09-14 10:30:00,8.32,8.38,8.32,8.36,293000.0,8.32,8.38,8.32,8.36,293000.0
2006-09-14 10:35:00,8.36,8.38,8.33,8.33,266000.0,8.36,8.38,8.33,8.33,266000.0
2006-09-14 10:40:00,8.33,8.36,8.31,8.33,250000.0,8.33,8.36,8.31,8.33,250000.0
2006-09-14 10:45:00,8.32,8.35,8.31,8.35,141000.0,8.32,8.35,8.31,8.35,141000.0
2006-09-14 10:50:00,8.36,8.43,8.34,8.43,613000.0,8.36,8.43,8.34,8.43,613000.0
2006-09-14 10:55:00,8.43,8.49,8.4,8.46,981000.0,8.43,8.49,8.4,8.46,981000.0
2006-09-14 11:00:00,8.46,8.47,8.4,8.41,660000.0,8.46,8.47,8.4,8.41,660000.0
2006-09-14 11:05:00,8.41,8.42,8.38,8.4,542000.0,8.41,8.42,8.38,8.4,542000.0
2006-09-14 11:10:00,8.4,8.45,8.39,8.42,213000.0,8.4,8.45,8.39,8.42,213000.0
2006-09-14 11:15:00,8.42,8.45,8.41,8.43,216000.0,8.42,8.45,8.41,8.43,216000.0
2006-09-14 11:20:00,8.43,8.44,8.38,8.41,418000.0,8.43,8.44,8.38,8.41,418000.0
2006-09-14 11:25:00,8.4,8.42,8.38,8.38,333000.0,8.4,8.42,8.38,8.38,333000.0
2006-09-14 11:30:00,8.38,8.39,8.35,8.37,167000.0,8.38,8.39,8.35,8.37,167000.0
2006-09-14 11:35:00,8.37,8.38,8.35,8.37,172000.0,8.37,8.38,8.35,8.37,172000.0
2006-09-14 11:40:00,8.38,8.38,8.36,8.36,72000.0,8.38,8.38,8.36,8.36,72000.0
2006-09-14 11:45:00,8.36,8.4,8.33,8.4,229000.0,8.36,8.4,8.33,8.4,229000.0
2006-09-14 11:50:00,8.4,8.42,8.39,8.4,194000.0,8.4,8.42,8.39,8.4,194000.0
2006-09-14 11:55:00,8.4,8.41,8.39,8.39,174000.0,8.4,8.41,8.39,8.39,174000.0
2006-09-14 12:00:00,8.39,8.39,8.38,8.39,28000.0,8.39,8.39,8.38,8.39,28000.0
2006-09-14 12:05:00,8.38,8.38,8.35,8.37,168000.0,8.38,8.38,8.35,8.37,168000.0
2006-09-14 12:10:00,8.36,8.38,8.36,8.38,87000.0,8.36,8.38,8.36,8.38,87000.0
2006-09-14 12:15:00,8.38,8.38,8.37,8.38,18000.0,8.38,8.38,8.37,8.38,18000.0
2006-09-14 12:20:00,8.38,8.4,8.38,8.4,18000.0,8.38,8.4,8.38,8.4,18000.0
2006-09-14 12:25:00,8.4,8.4,8.39,8.4,108000.0,8.4,8.4,8.39,8.4,108000.0
2006-09-14 12:30:00,8.4,8.4,8.4,8.4,21000.0,8.4,8.4,8.4,8.4,21000.0
2006-09-14 12:35:00,8.4,8.4,8.4,8.4,26000.0,8.4,8.4,8.4,8.4,26000.0
2006-09-14 12:40:00,8.4,8.41,8.4,8.4,77000.0,8.4,8.41,8.4,8.4,77000.0
2006-09-14 12:45:00,8.4,8.42,8.4,8.42,86000.0,8.4,8.42,8.4,8.42,86000.0
2006-09-14 12:50:00,8.42,8.43,8.41,8.42,35000.0,8.42,8.43,8.41,8.42,35000.0
2006-09-14 12:55:00,8.42,8.42,8.42,8.42,32000.0,8.42,8.42,8.42,8.42,32000.0
2006-09-14 13:00:00,8.42,8.42,8.41,8.41,145000.0,8.42,8.42,8.41,8.41,145000.0
2006-09-14 13:05:00,8.41,8.42,8.4,8.4,60000.0,8.41,8.42,8.4,8.4,60000.0
2006-09-14 13:10:00,8.39,8.4,8.39,8.4,38000.0,8.39,8.4,8.39,8.4,38000.0
2006-09-14 13:15:00,8.4,8.41,8.38,8.38,82000.0,8.4,8.41,8.38,8.38,82000.0
2006-09-14 13:20:00,8.38,8.4,8.36,8.4,99000.0,8.38,8.4,8.36,8.4,99000.0
2006-09-14 13:25:00,8.4,8.4,8.39,8.4,33000.0,8.4,8.4,8.39,8.4,33000.0
2006-09-14 13:30:00,8.4,8.41,8.39,8.41,35000.0,8.4,8.41,8.39,8.41,35000.0
2006-09-14 13:35:00,8.41,8.42,8.39,8.41,84000.0,8.41,8.42,8.39,8.41,84000.0
2006-09-14 13:40:00,8.41,8.41,8.39,8.39,42000.0,8.41,8.41,8.39,8.39,42000.0
2006-09-14 13:45:00,8.4,8.41,8.4,8.41,50000.0,8.4,8.41,8.4,8.41,50000.0
2006-09-14 13:50:00,8.41,8.42,8.41,8.42,46000.0,8.41,8.42,8.41,8.42,46000.0
2006-09-14 13:55:00,8.42,8.42,8.4,8.41,79000.0,8.42,8.42,8.4,8.41,79000.0
2006-09-14 14:00:00,8.41,8.42,8.41,8.42,42000.0,8.41,8.42,8.41,8.42,42000.0
2006-09-14 14:05:00,8.42,8.43,8.42,8.43,135000.0,8.42,8.43,8.42,8.43,135000.0
2006-09-14 14:10:00,8.44,8.5,8.43,8.49,1033000.0,8.44,8.5,8.43,8.49,1033000.0
2006-09-14 14:15:00,8.49,8.51,8.47,8.49,572000.0,8.49,8.51,8.47,8.49,572000.0
2006-09-14 14:20:00,8.48,8.49,8.45,8.49,176000.0,8.48,8.49,8.45,8.49,176000.0
2006-09-14 14:25:00,8.49,8.5,8.47,8.48,305000.0,8.49,8.5,8.47,8.48,305000.0
2006-09-14 14:30:00,8.48,8.5,8.48,8.5,427000.0,8.48,8.5,8.48,8.5,427000.0
2006-09-14 14:35:00,8.49,8.5,8.47,8.49,253000.0,8.49,8.5,8.47,8.49,253000.0
2006-09-14 14:40:00,8.48,8.49,8.45,8.46,297000.0,8.48,8.49,8.45,8.46,297000.0
2006-09-14 14:45:00,8.45,8.46,8.44,8.46,181000.0,8.45,8.46,8.44,8.46,181000.0
2006-09-14 14:50:00,8.46,8.48,8.46,8.47,107000.0,8.46,8.48,8.46,8.47,107000.0
2006-09-14 14:55:00,8.48,8.48,8.45,8.45,521000.0,8.48,8.48,8.45,8.45,521000.0
2006-09-14 15:00:00,8.45,8.47,8.45,8.46,112000.0,8.45,8.47,8.45,8.46,112000.0
2006-09-14 15:05:00,8.46,8.46,8.42,8.44,400000.0,8.46,8.46,8.42,8.44,400000.0
2006-09-14 15:10:00,8.44,8.46,8.42,8.43,126000.0,8.44,8.46,8.42,8.43,126000.0
2006-09-14 15:15:00,8.44,8.44,8.42,8.43,84000.0,8.44,8.44,8.42,8.43,84000.0
2006-09-14 15:20:00,8.43,8.45,8.4,8.41,248000.0,8.43,8.45,8.4,8.41,248000.0
2006-09-14 15:25:00,8.41,8.43,8.41,8.43,137000.0,8.41,8.43,8.41,8.43,137000.0
2006-09-14 15:30:00,8.43,8.43,8.43,8.43,71000.0,8.43,8.43,8.43,8.43,71000.0
2006-09-14 15:35:00,8.43,8.46,8.43,8.45,180000.0,8.43,8.46,8.43,8.45,180000.0
2006-09-14 15:40:00,8.46,8.48,8.44,8.45,208000.0,8.46,8.48,8.44,8.45,208000.0
2006-09-14 15:45:00,8.44,8.45,8.44,8.44,200000.0,8.44,8.45,8.44,8.44,200000.0
2006-09-14 15:50:00,8.44,8.45,8.43,8.44,318000.0,8.44,8.45,8.43,8.44,318000.0
2006-09-14 15:55:00,8.44,8.47,8.43,8.46,662000.0,8.44,8.47,8.43,8.46,662000.0
2006-09-15 09:30:00,8.53,8.57,8.51,8.55,825000.0,8.53,8.57,8.51,8.55,825000.0
2006-09-15 09:35:00,8.56,8.59,8.54,8.59,850000.0,8.56,8.59,8.54,8.59,850000.0
2006-09-15 09:40:00,8.58,8.59,8.56,8.57,777000.0,8.58,8.59,8.56,8.57,777000.0
2006-09-15 09:45:00,8.57,8.59,8.55,8.57,417000.0,8.57,8.59,8.55,8.57,417000.0
2006-09-15 09:50:00,8.58,8.59,8.56,8.58,589000.0,8.58,8.59,8.56,8.58,589000.0
2006-09-15 09:55:00,8.58,8.59,8.56,8.57,389000.0,8.58,8.59,8.56,8.57,389000.0
2006-09-15 10:00:00,8.58,8.59,8.56,8.59,361000.0,8.58,8.59,8.56,8.59,361000.0
2006-09-15 10:05:00,8.58,8.63,8.58,8.6,939000.0,8.58,8.63,8.58,8.6,939000.0
2006-09-15 10:10:00,8.63,8.65,8.62,8.63,513000.0,8.63,8.65,8.62,8.63,513000.0
2006-09-15 10:15:00,8.63,8.67,8.63,8.65,705000.0,8.63,8.67,8.63,8.65,705000.0
2006-09-15 10:20:00,8.64,8.68,8.62,8.66,574000.0,8.64,8.68,8.62,8.66,574000.0
2006-09-15 10:25:00,8.67,8.68,8.64,8.68,492000.0,8.67,8.68,8.64,8.68,492000.0
2006-09-15 10:30:00,8.68,8.68,8.64,8.65,511000.0,8.68,8.68,8.64,8.65,511000.0
2006-09-15 10:35:00,8.65,8.69,8.64,8.69,351000.0,8.65,8.69,8.64,8.69,351000.0
2006-09-15 10:40:00,8.68,8.74,8.68,8.72,1076000.0,8.68,8.74,8.68,8.72,1076000.0
2006-09-15 10:45:00,8.72,8.72,8.68,8.68,295000.0,8.72,8.72,8.68,8.68,295000.0
2006-09-15 10:50:00,8.69,8.72,8.67,8.7,826000.0,8.69,8.72,8.67,8.7,826000.0
2006-09-15 10:55:00,8.69,8.71,8.68,8.7,208000.0,8.69,8.71,8.68,8.7,208000.0
2006-09-15 11:00:00,8.7,8.71,8.69,8.71,179000.0,8.7,8.71,8.69,8.71,179000.0
2006-09-15 11:05:00,8.71,8.71,8.68,8.7,175000.0,8.71,8.71,8.68,8.7,175000.0
2006-09-15 11:10:00,8.69,8.7,8.67,8.68,600000.0,8.69,8.7,8.67,8.68,600000.0
2006-09-15 11:15:00,8.67,8.69,8.67,8.68,404000.0,8.67,8.69,8.67,8.68,404000.0
2006-09-15 11:20:00,8.68,8.69,8.64,8.65,376000.0,8.68,8.69,8.64,8.65,376000.0
2006-09-15 11:25:00,8.65,8.67,8.65,8.65,193000.0,8.65,8.67,8.65,8.65,193000.0
2006-09-15 11:30:00,8.66,8.67,8.66,8.67,138000.0,8.66,8.67,8.66,8.67,138000.0
2006-09-15 11:35:00,8.67,8.68,8.66,8.67,205000.0,8.67,8.68,8.66,8.67,205000.0
2006-09-15 11:40:00,8.67,8.69,8.67,8.68,99000.0,8.67,8.69,8.67,8.68,99000.0
2006-09-15 11:45:00,8.68,8.72,8.68,8.71,383000.0,8.68,8.72,8.68,8.71,383000.0
2006-09-15 11:50:00,8.72,8.75,8.7,8.73,414000.0,8.72,8.75,8.7,8.73,414000.0
2006-09-15 11:55:00,8.73,8.75,8.72,8.73,253000.0,8.73,8.75,8.72,8.73,253000.0
2006-09-15 12:00:00,8.73,8.73,8.69,8.71,163000.0,8.73,8.73,8.69,8.71,163000.0
2006-09-15 12:05:00,8.7,8.72,8.7,8.7,151000.0,8.7,8.72,8.7,8.7,151000.0
2006-09-15 12:10:00,8.7,8.72,8.7,8.71,178000.0,8.7,8.72,8.7,8.71,178000.0
2006-09-15 12:15:00,8.71,8.74,8.7,8.72,241000.0,8.71,8.74,8.7,8.72,241000.0
2006-09-15 12:20:00,8.72,8.73,8.71,8.73,280000.0,8.72,8.73,8.71,8.73,280000.0
2006-09-15 12:25:00,8.73,8.74,8.73,8.73,295000.0,8.73,8.74,8.73,8.73,295000.0
2006-09-15 12:30:00,8.74,8.78,8.73,8.75,563000.0,8.74,8.78,8.73,8.75,563000.0
2006-09-15 12:35:00,8.75,8.82,8.74,8.79,1066000.0,8.75,8.82,8.74,8.79,1066000.0
2006-09-15 12:40:00,8.79,8.83,8.78,8.81,548000.0,8.79,8.83,8.78,8.81,548000.0
2006-09-15 12:45:00,8.81,8.81,8.78,8.8,170000.0,8.81,8.81,8.78,8.8,170000.0
2006-09-15 12:50:00,8.79,8.81,8.79,8.81,177000.0,8.79,8.81,8.79,8.81,177000.0
2006-09-15 12:55:00,8.8,8.81,8.79,8.79,120000.0,8.8,8.81,8.79,8.79,120000.0
2006-09-15 13:00:00,8.79,8.8,8.79,8.8,92000.0,8.79,8.8,8.79,8.8,92000.0
2006-09-15 13:05:00,8.8,8.84,8.79,8.83,307000.0,8.8,8.84,8.79,8.83,307000.0
2006-09-15 13:10:00,8.83,8.83,8.81,8.83,199000.0,8.83,8.83,8.81,8.83,199000.0
2006-09-15 13:15:00,8.83,8.83,8.8,8.82,169000.0,8.83,8.83,8.8,8.82,169000.0
2006-09-15 13:20:00,8.82,8.88,8.82,8.86,500000.0,8.82,8.88,8.82,8.86,500000.0
2006-09-15 13:25:00,8.86,8.87,8.83,8.84,226000.0,8.86,8.87,8.83,8.84,226000.0
2006-09-15 13:30:00,8.83,8.84,8.82,8.83,159000.0,8.83,8.84,8.82,8.83,159000.0
2006-09-15 13:35:00,8.83,8.84,8.82,8.82,208000.0,8.83,8.84,8.82,8.82,208000.0
2006-09-15 13:40:00,8.82,8.83,8.81,8.82,272000.0,8.82,8.83,8.81,8.82,272000.0
2006-09-15 13:45:00,8.82,8.82,8.75,8.79,237000.0,8.82,8.82,8.75,8.79,237000.0
2006-09-15 13:50:00,8.79,8.8,8.76,8.8,308000.0,8.79,8.8,8.76,8.8,308000.0
2006-09-15 13:55:00,8.79,8.8,8.77,8.78,54000.0,8.79,8.8,8.77,8.78,54000.0
2006-09-15 14:00:00,8.78,8.79,8.77,8.78,101000.0,8.78,8.79,8.77,8.78,101000.0
2006-09-15 14:05:00,8.78,8.78,8.74,8.75,283000.0,8.78,8.78,8.74,8.75,283000.0
2006-09-15 14:10:00,8.75,8.8,8.75,8.77,166000.0,8.75,8.8,8.75,8.77,166000.0
2006-09-15 14:15:00,8.77,8.81,8.76,8.81,296000.0,8.77,8.81,8.76,8.81,296000.0
2006-09-15 14:20:00,8.81,8.81,8.79,8.8,152000.0,8.81,8.81,8.79,8.8,152000.0
2006-09-15 14:25:00,8.8,8.8,8.8,8.8,78000.0,8.8,8.8,8.8,8.8,78000.0
2006-09-15 14:30:00,8.8,8.8,8.8,8.8,31000.0,8.8,8.8,8.8,8.8,31000.0
2006-09-15 14:35:00,8.8,8.81,8.8,8.8,239000.0,8.8,8.81,8.8,8.8,239000.0
2006-09-15 14:40:00,8.8,8.8,8.79,8.8,82000.0,8.8,8.8,8.79,8.8,82000.0
2006-09-15 14:45:00,8.8,8.8,8.72,8.74,283000.0,8.8,8.8,8.72,8.74,283000.0
2006-09-15 14:50:00,8.74,8.76,8.74,8.75,102000.0,8.74,8.76,8.74,8.75,102000.0
2006-09-15 14:55:00,8.75,8.76,8.72,8.76,113000.0,8.75,8.76,8.72,8.76,113000.0
2006-09-15 15:00:00,8.76,8.79,8.75,8.79,408000.0,8.76,8.79,8.75,8.79,408000.0
2006-09-15 15:05:00,8.78,8.78,8.74,8.74,121000.0,8.78,8.78,8.74,8.74,121000.0
2006-09-15 15:10:00,8.74,8.76,8.73,8.74,144000.0,8.74,8.76,8.73,8.74,144000.0
2006-09-15 15:15:00,8.74,8.76,8.74,8.75,161000.0,8.74,8.76,8.74,8.75,161000.0
2006-09-15 15:20:00,8.75,8.79,8.75,8.77,232000.0,8.75,8.79,8.75,8.77,232000.0
2006-09-15 15:25:00,8.77,8.81,8.77,8.79,444000.0,8.77,8.81,8.77,8.79,444000.0
2006-09-15 15:30:00,8.79,8.8,8.77,8.77,280000.0,8.79,8.8,8.77,8.77,280000.0
2006-09-15 15:35:00,8.77,8.79,8.76,8.78,187000.0,8.77,8.79,8.76,8.78,187000.0
2006-09-15 15:40:00,8.78,8.8,8.75,8.79,331000.0,8.78,8.8,8.75,8.79,331000.0
2006-09-15 15:45:00,8.79,8.8,8.76,8.77,278000.0,8.79,8.8,8.76,8.77,278000.0
2006-09-15 15:50:00,8.77,8.79,8.77,8.79,303000.0,8.77,8.79,8.77,8.79,303000.0
2006-09-15 15:55:00,8.79,8.8,8.77,8.77,666000.0,8.79,8.8,8.77,8.77,666000.0
2006-09-18 09:30:00,8.8,8.95,8.8,8.94,1282000.0,8.8,8.95,8.8,8.94,1282000.0
2006-09-18 09:35:00,8.93,9.05,8.93,9.05,1777000.0,8.93,9.05,8.93,9.05,1777000.0
2006-09-18 09:40:00,9.05,9.1,9.01,9.03,1375000.0,9.05,9.1,9.01,9.03,1375000.0
2006-09-18 09:45:00,9.03,9.06,9.0,9.02,878000.0,9.03,9.06,9.0,9.02,878000.0
2006-09-18 09:50:00,9.01,9.13,9.0,9.13,1438000.0,9.01,9.13,9.0,9.13,1438000.0
2006-09-18 09:55:00,9.13,9.19,9.11,9.15,1082000.0,9.13,9.19,9.11,9.15,1082000.0
2006-09-18 10:00:00,9.14,9.15,9.06,9.06,683000.0,9.14,9.15,9.06,9.06,683000.0
2006-09-18 10:05:00,9.06,9.09,9.06,9.09,382000.0,9.06,9.09,9.06,9.09,382000.0
2006-09-18 10:10:00,9.09,9.1,9.06,9.1,369000.0,9.09,9.1,9.06,9.1,369000.0
2006-09-18 10:15:00,9.1,9.12,9.08,9.09,367000.0,9.1,9.12,9.08,9.09,367000.0
2006-09-18 10:20:00,9.09,9.09,9.02,9.06,419000.0,9.09,9.09,9.02,9.06,419000.0
2006-09-18 10:25:00,9.06,9.06,9.0,9.03,590000.0,9.06,9.06,9.0,9.03,590000.0
2006-09-18 10:30:00,9.03,9.06,9.01,9.05,411000.0,9.03,9.06,9.01,9.05,411000.0
2006-09-18 10:35:00,9.05,9.06,9.02,9.06,111000.0,9.05,9.06,9.02,9.06,111000.0
2006-09-18 10:40:00,9.06,9.08,9.05,9.05,249000.0,9.06,9.08,9.05,9.05,249000.0
2006-09-18 10:45:00,9.06,9.09,9.04,9.04,240000.0,9.06,9.09,9.04,9.04,240000.0
2006-09-18 10:50:00,9.04,9.1,9.02,9.02,467000.0,9.04,9.1,9.02,9.02,467000.0
2006-09-18 10:55:00,9.02,9.06,8.96,9.04,563000.0,9.02,9.06,8.96,9.04,563000.0
2006-09-18 11:00:00,9.03,9.05,8.99,8.99,368000.0,9.03,9.05,8.99,8.99,368000.0
2006-09-18 11:05:00,8.99,9.0,8.97,9.0,176000.0,8.99,9.0,8.97,9.0,176000.0
2006-09-18 11:10:00,9.0,9.01,8.99,9.01,197000.0,9.0,9.01,8.99,9.01,197000.0
2006-09-18 11:15:00,9.0,9.0,8.96,8.99,179000.0,9.0,9.0,8.96,8.99,179000.0
2006-09-18 11:20:00,8.99,9.01,8.97,9.0,216000.0,8.99,9.01,8.97,9.0,216000.0
2006-09-18 11:25:00,9.0,9.03,9.0,9.01,169000.0,9.0,9.03,9.0,9.01,169000.0
2006-09-18 11:30:00,9.0,9.02,8.98,9.0,503000.0,9.0,9.02,8.98,9.0,503000.0
2006-09-18 11:35:00,9.0,9.01,9.0,9.0,180000.0,9.0,9.01,9.0,9.0,180000.0
2006-09-18 11:40:00,9.0,9.02,9.0,9.02,127000.0,9.0,9.02,9.0,9.02,127000.0
2006-09-18 11:45:00,9.01,9.05,9.0,9.0,231000.0,9.01,9.05,9.0,9.0,231000.0
2006-09-18 11:50:00,9.01,9.02,8.99,8.99,356000.0,9.01,9.02,8.99,8.99,356000.0
2006-09-18 11:55:00,8.99,9.0,8.99,8.99,140000.0,8.99,9.0,8.99,8.99,140000.0
2006-09-18 12:00:00,8.99,9.0,8.98,8.99,158000.0,8.99,9.0,8.98,8.99,158000.0
2006-09-18 12:05:00,8.99,9.0,8.98,8.99,209000.0,8.99,9.0,8.98,8.99,209000.0
2006-09-18 12:10:00,8.99,9.0,8.98,8.99,144000.0,8.99,9.0,8.98,8.99,144000.0
2006-09-18 12:15:00,8.99,9.0,8.97,8.97,181000.0,8.99,9.0,8.97,8.97,181000.0
2006-09-18 12:20:00,8.97,8.97,8.95,8.95,299000.0,8.97,8.97,8.95,8.95,299000.0
2006-09-18 12:25:00,8.95,8.98,8.93,8.96,293000.0,8.95,8.98,8.93,8.96,293000.0
2006-09-18 12:30:00,8.96,8.96,8.94,8.96,99000.0,8.96,8.96,8.94,8.96,99000.0
2006-09-18 12:35:00,8.96,8.97,8.95,8.96,99000.0,8.96,8.97,8.95,8.96,99000.0
2006-09-18 12:40:00,8.96,8.97,8.96,8.96,59000.0,8.96,8.97,8.96,8.96,59000.0
2006-09-18 12:45:00,8.96,8.96,8.94,8.95,85000.0,8.96,8.96,8.94,8.95,85000.0
2006-09-18 12:50:00,8.94,8.95,8.94,8.95,108000.0,8.94,8.95,8.94,8.95,108000.0
2006-09-18 12:55:00,8.95,8.97,8.95,8.97,165000.0,8.95,8.97,8.95,8.97,165000.0
2006-09-18 13:00:00,8.97,8.97,8.95,8.95,36000.0,8.97,8.97,8.95,8.95,36000.0
2006-09-18 13:05:00,8.95,8.96,8.95,8.96,44000.0,8.95,8.96,8.95,8.96,44000.0
2006-09-18 13:10:00,8.96,8.96,8.95,8.95,97000.0,8.96,8.96,8.95,8.95,97000.0
2006-09-18 13:15:00,8.95,8.99,8.94,8.98,293000.0,8.95,8.99,8.94,8.98,293000.0
2006-09-18 13:20:00,8.98,9.0,8.98,9.0,170000.0,8.98,9.0,8.98,9.0,170000.0
2006-09-18 13:25:00,9.0,9.08,9.0,9.02,401000.0,9.0,9.08,9.0,9.02,401000.0
2006-09-18 13:30:00,9.03,9.05,9.03,9.04,130000.0,9.03,9.05,9.03,9.04,130000.0
2006-09-18 13:35:00,9.04,9.04,9.01,9.01,119000.0,9.04,9.04,9.01,9.01,119000.0
2006-09-18 13:40:00,9.02,9.02,8.98,8.99,182000.0,9.02,9.02,8.98,8.99,182000.0
2006-09-18 13:45:00,8.99,9.0,8.99,8.99,74000.0,8.99,9.0,8.99,8.99,74000.0
2006-09-18 13:50:00,8.99,9.0,8.91,8.93,368000.0,8.99,9.0,8.91,8.93,368000.0
2006-09-18 13:55:00,8.93,8.97,8.92,8.95,208000.0,8.93,8.97,8.92,8.95,208000.0
2006-09-18 14:00:00,8.95,8.95,8.93,8.94,137000.0,8.95,8.95,8.93,8.94,137000.0
2006-09-18 14:05:00,8.94,8.94,8.91,8.92,219000.0,8.94,8.94,8.91,8.92,219000.0
2006-09-18 14:10:00,8.92,8.93,8.91,8.92,160000.0,8.92,8.93,8.91,8.92,160000.0
2006-09-18 14:15:00,8.92,8.94,8.9,8.93,127000.0,8.92,8.94,8.9,8.93,127000.0
2006-09-18 14:20:00,8.94,8.95,8.93,8.94,88000.0,8.94,8.95,8.93,8.94,88000.0
2006-09-18 14:25:00,8.94,8.95,8.87,8.87,431000.0,8.94,8.95,8.87,8.87,431000.0
2006-09-18 14:30:00,8.87,8.87,8.82,8.82,435000.0,8.87,8.87,8.82,8.82,435000.0
2006-09-18 14:35:00,8.82,8.83,8.82,8.82,253000.0,8.82,8.83,8.82,8.82,253000.0
2006-09-18 14:40:00,8.82,8.82,8.72,8.74,875000.0,8.82,8.82,8.72,8.74,875000.0
2006-09-18 14:45:00,8.74,8.82,8.74,8.77,379000.0,8.74,8.82,8.74,8.77,379000.0
2006-09-18 14:50:00,8.77,8.81,8.76,8.8,279000.0,8.77,8.81,8.76,8.8,279000.0
2006-09-18 14:55:00,8.81,8.83,8.8,8.8,185000.0,8.81,8.83,8.8,8.8,185000.0
2006-09-18 15:00:00,8.81,8.82,8.79,8.82,177000.0,8.81,8.82,8.79,8.82,177000.0
2006-09-18 15:05:00,8.82,8.88,8.81,8.86,562000.0,8.82,8.88,8.81,8.86,562000.0
2006-09-18 15:10:00,8.86,8.94,8.82,8.91,569000.0,8.86,8.94,8.82,8.91,569000.0
2006-09-18 15:15:00,8.91,8.91,8.85,8.87,232000.0,8.91,8.91,8.85,8.87,232000.0
2006-09-18 15:20:00,8.87,8.88,8.85,8.87,109000.0,8.87,8.88,8.85,8.87,109000.0
2006-09-18 15:25:00,8.87,8.97,8.85,8.92,475000.0,8.87,8.97,8.85,8.92,475000.0
2006-09-18 15:30:00,8.93,8.93,8.9,8.91,93000.0,8.93,8.93,8.9,8.91,93000.0
2006-09-18 15:35:00,8.9,8.93,8.9,8.91,102000.0,8.9,8.93,8.9,8.91,102000.0
2006-09-18 15:40:00,8.91,8.91,8.87,8.89,193000.0,8.91,8.91,8.87,8.89,193000.0
2006-09-18 15:45:00,8.89,8.95,8.89,8.95,336000.0,8.89,8.95,8.89,8.95,336000.0
2006-09-18 15:50:00,8.95,8.95,8.9,8.91,199000.0,8.95,8.95,8.9,8.91,199000.0
2006-09-18 15:55:00,8.91,8.92,8.89,8.91,385000.0,8.91,8.92,8.89,8.91,385000.0
2006-09-19 09:30:00,8.82,8.85,8.74,8.75,644000.0,8.82,8.85,8.74,8.75,644000.0
2006-09-19 09:35:00,8.75,8.75,8.65,8.72,1021000.0,8.75,8.75,8.65,8.72,1021000.0
2006-09-19 09:40:00,8.72,8.75,8.68,8.71,399000.0,8.72,8.75,8.68,8.71,399000.0
2006-09-19 09:45:00,8.71,8.72,8.65,8.72,628000.0,8.71,8.72,8.65,8.72,628000.0
2006-09-19 09:50:00,8.72,8.72,8.66,8.66,311000.0,8.72,8.72,8.66,8.66,311000.0
2006-09-19 09:55:00,8.67,8.67,8.63,8.64,386000.0,8.67,8.67,8.63,8.64,386000.0
2006-09-19 10:00:00,8.64,8.65,8.63,8.64,749000.0,8.64,8.65,8.63,8.64,749000.0
2006-09-19 10:05:00,8.64,8.7,8.64,8.69,326000.0,8.64,8.7,8.64,8.69,326000.0
2006-09-19 10:10:00,8.69,8.75,8.68,8.7,512000.0,8.69,8.75,8.68,8.7,512000.0
2006-09-19 10:15:00,8.69,8.73,8.67,8.68,300000.0,8.69,8.73,8.67,8.68,300000.0
2006-09-19 10:20:00,8.67,8.69,8.67,8.68,138000.0,8.67,8.69,8.67,8.68,138000.0
2006-09-19 10:25:00,8.68,8.7,8.66,8.7,187000.0,8.68,8.7,8.66,8.7,187000.0
2006-09-19 10:30:00,8.71,8.71,8.69,8.71,147000.0,8.71,8.71,8.69,8.71,147000.0
2006-09-19 10:35:00,8.7,8.7,8.68,8.69,102000.0,8.7,8.7,8.68,8.69,102000.0
2006-09-19 10:40:00,8.69,8.7,8.68,8.68,63000.0,8.69,8.7,8.68,8.68,63000.0
2006-09-19 10:45:00,8.68,8.69,8.67,8.67,146000.0,8.68,8.69,8.67,8.67,146000.0
2006-09-19 10:50:00,8.67,8.68,8.67,8.67,42000.0,8.67,8.68,8.67,8.67,42000.0
2006-09-19 10:55:00,8.68,8.71,8.67,8.7,137000.0,8.68,8.71,8.67,8.7,137000.0
2006-09-19 11:00:00,8.7,8.72,8.7,8.71,150000.0,8.7,8.72,8.7,8.71,150000.0
2006-09-19 11:05:00,8.71,8.72,8.68,8.7,253000.0,8.71,8.72,8.68,8.7,253000.0
2006-09-19 11:10:00,8.71,8.72,8.69,8.7,147000.0,8.71,8.72,8.69,8.7,147000.0
2006-09-19 11:15:00,8.7,8.7,8.69,8.69,131000.0,8.7,8.7,8.69,8.69,131000.0
2006-09-19 11:20:00,8.69,8.7,8.67,8.67,62000.0,8.69,8.7,8.67,8.67,62000.0
2006-09-19 11:25:00,8.67,8.7,8.66,8.7,124000.0,8.67,8.7,8.66,8.7,124000.0
2006-09-19 11:30:00,8.7,8.7,8.69,8.69,44000.0,8.7,8.7,8.69,8.69,44000.0
2006-09-19 11:35:00,8.69,8.69,8.53,8.53,1972000.0,8.69,8.69,8.53,8.53,1972000.0
2006-09-19 11:40:00,8.54,8.57,8.44,8.52,1854000.0,8.54,8.57,8.44,8.52,1854000.0
2006-09-19 11:45:00,8.52,8.53,8.48,8.5,612000.0,8.52,8.53,8.48,8.5,612000.0
2006-09-19 11:50:00,8.49,8.5,8.37,8.4,2105000.0,8.49,8.5,8.37,8.4,2105000.0
2006-09-19 11:55:00,8.4,8.47,8.37,8.46,753000.0,8.4,8.47,8.37,8.46,753000.0
2006-09-19 12:00:00,8.46,8.53,8.44,8.51,875000.0,8.46,8.53,8.44,8.51,875000.0
2006-09-19 12:05:00,8.51,8.52,8.46,8.49,339000.0,8.51,8.52,8.46,8.49,339000.0
2006-09-19 12:10:00,8.49,8.51,8.38,8.4,693000.0,8.49,8.51,8.38,8.4,693000.0
2006-09-19 12:15:00,8.4,8.47,8.4,8.45,577000.0,8.4,8.47,8.4,8.45,577000.0
2006-09-19 12:20:00,8.46,8.48,8.43,8.48,257000.0,8.46,8.48,8.43,8.48,257000.0
2006-09-19 12:25:00,8.47,8.49,8.45,8.45,166000.0,8.47,8.49,8.45,8.45,166000.0
2006-09-19 12:30:00,8.45,8.54,8.45,8.51,611000.0,8.45,8.54,8.45,8.51,611000.0
2006-09-19 12:35:00,8.51,8.55,8.49,8.5,220000.0,8.51,8.55,8.49,8.5,220000.0
2006-09-19 12:40:00,8.5,8.51,8.49,8.49,606000.0,8.5,8.51,8.49,8.49,606000.0
2006-09-19 12:45:00,8.49,8.5,8.45,8.49,259000.0,8.49,8.5,8.45,8.49,259000.0
2006-09-19 12:50:00,8.49,8.49,8.47,8.48,160000.0,8.49,8.49,8.47,8.48,160000.0
2006-09-19 12:55:00,8.48,8.5,8.48,8.49,144000.0,8.48,8.5,8.48,8.49,144000.0
2006-09-19 13:00:00,8.49,8.49,8.47,8.49,98000.0,8.49,8.49,8.47,8.49,98000.0
2006-09-19 13:05:00,8.49,8.49,8.47,8.47,84000.0,8.49,8.49,8.47,8.47,84000.0
2006-09-19 13:10:00,8.47,8.48,8.47,8.47,284000.0,8.47,8.48,8.47,8.47,284000.0
2006-09-19 13:15:00,8.47,8.48,8.47,8.48,83000.0,8.47,8.48,8.47,8.48,83000.0
2006-09-19 13:20:00,8.48,8.51,8.47,8.51,335000.0,8.48,8.51,8.47,8.51,335000.0
2006-09-19 13:25:00,8.51,8.52,8.49,8.51,231000.0,8.51,8.52,8.49,8.51,231000.0
2006-09-19 13:30:00,8.51,8.51,8.5,8.51,49000.0,8.51,8.51,8.5,8.51,49000.0
2006-09-19 13:35:00,8.51,8.51,8.5,8.51,149000.0,8.51,8.51,8.5,8.51,149000.0
2006-09-19 13:40:00,8.51,8.54,8.51,8.52,178000.0,8.51,8.54,8.51,8.52,178000.0
2006-09-19 13:45:00,8.52,8.54,8.52,8.54,115000.0,8.52,8.54,8.52,8.54,115000.0
2006-09-19 13:50:00,8.53,8.54,8.52,8.53,373000.0,8.53,8.54,8.52,8.53,373000.0
2006-09-19 13:55:00,8.53,8.53,8.47,8.47,118000.0,8.53,8.53,8.47,8.47,118000.0
2006-09-19 14:00:00,8.46,8.5,8.46,8.49,127000.0,8.46,8.5,8.46,8.49,127000.0
2006-09-19 14:05:00,8.49,8.49,8.42,8.42,254000.0,8.49,8.49,8.42,8.42,254000.0
2006-09-19 14:10:00,8.42,8.47,8.42,8.45,175000.0,8.42,8.47,8.42,8.45,175000.0
2006-09-19 14:15:00,8.45,8.47,8.44,8.46,159000.0,8.45,8.47,8.44,8.46,159000.0
2006-09-19 14:20:00,8.46,8.47,8.46,8.47,210000.0,8.46,8.47,8.46,8.47,210000.0
2006-09-19 14:25:00,8.47,8.49,8.46,8.47,107000.0,8.47,8.49,8.46,8.47,107000.0
2006-09-19 14:30:00,8.47,8.47,8.44,8.44,282000.0,8.47,8.47,8.44,8.44,282000.0
2006-09-19 14:35:00,8.44,8.47,8.44,8.46,240000.0,8.44,8.47,8.44,8.46,240000.0
2006-09-19 14:40:00,8.47,8.47,8.45,8.46,89000.0,8.47,8.47,8.45,8.46,89000.0
2006-09-19 14:45:00,8.46,8.46,8.43,8.43,244000.0,8.46,8.46,8.43,8.43,244000.0
2006-09-19 14:50:00,8.44,8.45,8.43,8.43,165000.0,8.44,8.45,8.43,8.43,165000.0
2006-09-19 14:55:00,8.44,8.44,8.43,8.43,213000.0,8.44,8.44,8.43,8.43,213000.0
2006-09-19 15:00:00,8.43,8.45,8.43,8.44,295000.0,8.43,8.45,8.43,8.44,295000.0
2006-09-19 15:05:00,8.44,8.52,8.44,8.51,489000.0,8.44,8.52,8.44,8.51,489000.0
2006-09-19 15:10:00,8.52,8.53,8.5,8.52,499000.0,8.52,8.53,8.5,8.52,499000.0
2006-09-19 15:15:00,8.52,8.52,8.47,8.49,327000.0,8.52,8.52,8.47,8.49,327000.0
2006-09-19 15:20:00,8.49,8.5,8.48,8.5,266000.0,8.49,8.5,8.48,8.5,266000.0
2006-09-19 15:25:00,8.5,8.51,8.5,8.5,320000.0,8.5,8.51,8.5,8.5,320000.0
2006-09-19 15:30:00,8.5,8.5,8.49,8.49,140000.0,8.5,8.5,8.49,8.49,140000.0
2006-09-19 15:35:00,8.48,8.5,8.48,8.49,135000.0,8.48,8.5,8.48,8.49,135000.0
2006-09-19 15:40:00,8.49,8.53,8.49,8.53,217000.0,8.49,8.53,8.49,8.53,217000.0
2006-09-19 15:45:00,8.54,8.57,8.51,8.56,450000.0,8.54,8.57,8.51,8.56,450000.0
2006-09-19 15:50:00,8.56,8.6,8.53,8.59,665000.0,8.56,8.6,8.53,8.59,665000.0
2006-09-19 15:55:00,8.59,8.6,8.51,8.52,541000.0,8.59,8.6,8.51,8.52,541000.0
2006-09-20 09:30:00,8.58,8.64,8.57,8.6,679000.0,8.58,8.64,8.57,8.6,679000.0
2006-09-20 09:35:00,8.6,8.65,8.58,8.64,606000.0,8.6,8.65,8.58,8.64,606000.0
2006-09-20 09:40:00,8.64,8.64,8.59,8.62,369000.0,8.64,8.64,8.59,8.62,369000.0
2006-09-20 09:45:00,8.62,8.64,8.61,8.63,150000.0,8.62,8.64,8.61,8.63,150000.0
2006-09-20 09:50:00,8.63,8.64,8.6,8.63,126000.0,8.63,8.64,8.6,8.63,126000.0
2006-09-20 09:55:00,8.62,8.63,8.61,8.62,140000.0,8.62,8.63,8.61,8.62,140000.0
2006-09-20 10:00:00,8.62,8.64,8.61,8.63,362000.0,8.62,8.64,8.61,8.63,362000.0
2006-09-20 10:05:00,8.63,8.63,8.51,8.51,554000.0,8.63,8.63,8.51,8.51,554000.0
2006-09-20 10:10:00,8.51,8.56,8.5,8.52,294000.0,8.51,8.56,8.5,8.52,294000.0
2006-09-20 10:15:00,8.52,8.53,8.45,8.47,440000.0,8.52,8.53,8.45,8.47,440000.0
2006-09-20 10:20:00,8.46,8.52,8.46,8.5,332000.0,8.46,8.52,8.46,8.5,332000.0
2006-09-20 10:25:00,8.5,8.53,8.49,8.53,124000.0,8.5,8.53,8.49,8.53,124000.0
2006-09-20 10:30:00,8.54,8.55,8.52,8.55,210000.0,8.54,8.55,8.52,8.55,210000.0
2006-09-20 10:35:00,8.55,8.55,8.51,8.52,231000.0,8.55,8.55,8.51,8.52,231000.0
2006-09-20 10:40:00,8.52,8.54,8.52,8.54,83000.0,8.52,8.54,8.52,8.54,83000.0
2006-09-20 10:45:00,8.54,8.59,8.53,8.58,160000.0,8.54,8.59,8.53,8.58,160000.0
2006-09-20 10:50:00,8.59,8.59,8.56,8.56,97000.0,8.59,8.59,8.56,8.56,97000.0
2006-09-20 10:55:00,8.56,8.58,8.55,8.55,56000.0,8.56,8.58,8.55,8.55,56000.0
2006-09-20 11:00:00,8.55,8.6,8.53,8.6,170000.0,8.55,8.6,8.53,8.6,170000.0
2006-09-20 11:05:00,8.58,8.61,8.57,8.6,189000.0,8.58,8.61,8.57,8.6,189000.0
2006-09-20 11:10:00,8.6,8.63,8.6,8.62,146000.0,8.6,8.63,8.6,8.62,146000.0
2006-09-20 11:15:00,8.62,8.63,8.6,8.6,134000.0,8.62,8.63,8.6,8.6,134000.0
2006-09-20 11:20:00,8.6,8.63,8.6,8.62,148000.0,8.6,8.63,8.6,8.62,148000.0
2006-09-20 11:25:00,8.62,8.65,8.62,8.65,309000.0,8.62,8.65,8.62,8.65,309000.0
2006-09-20 11:30:00,8.65,8.65,8.63,8.64,143000.0,8.65,8.65,8.63,8.64,143000.0
2006-09-20 11:35:00,8.64,8.67,8.63,8.65,213000.0,8.64,8.67,8.63,8.65,213000.0
2006-09-20 11:40:00,8.65,8.69,8.65,8.68,266000.0,8.65,8.69,8.65,8.68,266000.0
2006-09-20 11:45:00,8.69,8.71,8.67,8.69,545000.0,8.69,8.71,8.67,8.69,545000.0
2006-09-20 11:50:00,8.69,8.7,8.68,8.68,199000.0,8.69,8.7,8.68,8.68,199000.0
2006-09-20 11:55:00,8.68,8.69,8.68,8.69,177000.0,8.68,8.69,8.68,8.69,177000.0
2006-09-20 12:00:00,8.69,8.7,8.68,8.69,74000.0,8.69,8.7,8.68,8.69,74000.0
2006-09-20 12:05:00,8.69,8.69,8.68,8.69,103000.0,8.69,8.69,8.68,8.69,103000.0
2006-09-20 12:10:00,8.68,8.69,8.68,8.68,22000.0,8.68,8.69,8.68,8.68,22000.0
2006-09-20 12:15:00,8.68,8.68,8.65,8.66,107000.0,8.68,8.68,8.65,8.66,107000.0
2006-09-20 12:20:00,8.66,8.68,8.65,8.68,135000.0,8.66,8.68,8.65,8.68,135000.0
2006-09-20 12:25:00,8.69,8.69,8.68,8.68,56000.0,8.69,8.69,8.68,8.68,56000.0
2006-09-20 12:30:00,8.67,8.67,8.66,8.67,35000.0,8.67,8.67,8.66,8.67,35000.0
2006-09-20 12:35:00,8.67,8.68,8.65,8.67,19000.0,8.67,8.68,8.65,8.67,19000.0
2006-09-20 12:40:00,8.68,8.68,8.66,8.67,15000.0,8.68,8.68,8.66,8.67,15000.0
2006-09-20 12:45:00,8.67,8.68,8.66,8.67,25000.0,8.67,8.68,8.66,8.67,25000.0
2006-09-20 12:50:00,8.67,8.69,8.67,8.68,184000.0,8.67,8.69,8.67,8.68,184000.0
2006-09-20 12:55:00,8.68,8.68,8.65,8.65,293000.0,8.68,8.68,8.65,8.65,293000.0
2006-09-20 13:00:00,8.65,8.65,8.6,8.63,743000.0,8.65,8.65,8.6,8.63,743000.0
2006-09-20 13:05:00,8.63,8.63,8.6,8.61,246000.0,8.63,8.63,8.6,8.61,246000.0
2006-09-20 13:10:00,8.61,8.63,8.61,8.63,61000.0,8.61,8.63,8.61,8.63,61000.0
2006-09-20 13:15:00,8.63,8.64,8.63,8.63,35000.0,8.63,8.64,8.63,8.63,35000.0
2006-09-20 13:20:00,8.63,8.68,8.62,8.63,199000.0,8.63,8.68,8.62,8.63,199000.0
2006-09-20 13:25:00,8.63,8.64,8.61,8.61,230000.0,8.63,8.64,8.61,8.61,230000.0
2006-09-20 13:30:00,8.62,8.65,8.62,8.65,56000.0,8.62,8.65,8.62,8.65,56000.0
2006-09-20 13:35:00,8.65,8.65,8.63,8.64,72000.0,8.65,8.65,8.63,8.64,72000.0
2006-09-20 13:40:00,8.64,8.64,8.63,8.64,70000.0,8.64,8.64,8.63,8.64,70000.0
2006-09-20 13:45:00,8.64,8.64,8.63,8.63,12000.0,8.64,8.64,8.63,8.63,12000.0
2006-09-20 13:50:00,8.64,8.66,8.64,8.66,88000.0,8.64,8.66,8.64,8.66,88000.0
2006-09-20 13:55:00,8.67,8.68,8.66,8.66,53000.0,8.67,8.68,8.66,8.66,53000.0
2006-09-20 14:00:00,8.65,8.69,8.65,8.69,81000.0,8.65,8.69,8.65,8.69,81000.0
2006-09-20 14:05:00,8.68,8.68,8.63,8.64,85000.0,8.68,8.68,8.63,8.64,85000.0
2006-09-20 14:10:00,8.64,8.66,8.62,8.63,203000.0,8.64,8.66,8.62,8.63,203000.0
2006-09-20 14:15:00,8.64,8.66,8.58,8.58,214000.0,8.64,8.66,8.58,8.58,214000.0
2006-09-20 14:20:00,8.58,8.63,8.58,8.63,166000.0,8.58,8.63,8.58,8.63,166000.0
2006-09-20 14:25:00,8.63,8.65,8.6,8.63,252000.0,8.63,8.65,8.6,8.63,252000.0
2006-09-20 14:30:00,8.63,8.65,8.62,8.64,125000.0,8.63,8.65,8.62,8.64,125000.0
2006-09-20 14:35:00,8.64,8.66,8.58,8.58,277000.0,8.64,8.66,8.58,8.58,277000.0
2006-09-20 14:40:00,8.59,8.63,8.58,8.6,94000.0,8.59,8.63,8.58,8.6,94000.0
2006-09-20 14:45:00,8.6,8.61,8.58,8.6,189000.0,8.6,8.61,8.58,8.6,189000.0
2006-09-20 14:50:00,8.59,8.63,8.59,8.63,151000.0,8.59,8.63,8.59,8.63,151000.0
2006-09-20 14:55:00,8.62,8.64,8.62,8.63,98000.0,8.62,8.64,8.62,8.63,98000.0
2006-09-20 15:00:00,8.63,8.66,8.62,8.66,143000.0,8.63,8.66,8.62,8.66,143000.0
2006-09-20 15:05:00,8.66,8.68,8.65,8.66,234000.0,8.66,8.68,8.65,8.66,234000.0
2006-09-20 15:10:00,8.66,8.67,8.62,8.64,160000.0,8.66,8.67,8.62,8.64,160000.0
2006-09-20 15:15:00,8.63,8.64,8.62,8.63,147000.0,8.63,8.64,8.62,8.63,147000.0
2006-09-20 15:20:00,8.63,8.63,8.59,8.6,163000.0,8.63,8.63,8.59,8.6,163000.0
2006-09-20 15:25:00,8.6,8.63,8.6,8.63,150000.0,8.6,8.63,8.6,8.63,150000.0
2006-09-20 15:30:00,8.63,8.63,8.61,8.62,173000.0,8.63,8.63,8.61,8.62,173000.0
2006-09-20 15:35:00,8.62,8.64,8.6,8.63,224000.0,8.62,8.64,8.6,8.63,224000.0
2006-09-20 15:40:00,8.63,8.63,8.6,8.62,156000.0,8.63,8.63,8.6,8.62,156000.0
2006-09-20 15:45:00,8.62,8.62,8.6,8.62,557000.0,8.62,8.62,8.6,8.62,557000.0
2006-09-20 15:50:00,8.62,8.67,8.62,8.66,190000.0,8.62,8.67,8.62,8.66,190000.0
2006-09-20 15:55:00,8.66,8.67,8.63,8.65,170000.0,8.66,8.67,8.63,8.65,170000.0
2006-09-21 09:30:00,8.7,8.75,8.7,8.74,143000.0,8.7,8.75,8.7,8.74,143000.0
2006-09-21 09:35:00,8.74,8.79,8.72,8.79,350000.0,8.74,8.79,8.72,8.79,350000.0
2006-09-21 09:40:00,8.78,8.79,8.75,8.75,301000.0,8.78,8.79,8.75,8.75,301000.0
2006-09-21 09:45:00,8.75,8.75,8.67,8.74,252000.0,8.75,8.75,8.67,8.74,252000.0
2006-09-21 09:50:00,8.74,8.79,8.72,8.78,393000.0,8.74,8.79,8.72,8.78,393000.0
2006-09-21 09:55:00,8.78,8.92,8.78,8.92,1038000.0,8.78,8.92,8.78,8.92,1038000.0
2006-09-21 10:00:00,8.91,8.92,8.87,8.9,468000.0,8.91,8.92,8.87,8.9,468000.0
2006-09-21 10:05:00,8.9,8.96,8.88,8.96,1001000.0,8.9,8.96,8.88,8.96,1001000.0
2006-09-21 10:10:00,8.96,8.97,8.88,8.94,511000.0,8.96,8.97,8.88,8.94,511000.0
2006-09-21 10:15:00,8.95,8.95,8.91,8.91,268000.0,8.95,8.95,8.91,8.91,268000.0
2006-09-21 10:20:00,8.91,8.94,8.91,8.93,174000.0,8.91,8.94,8.91,8.93,174000.0
2006-09-21 10:25:00,8.93,9.0,8.9,8.97,686000.0,8.93,9.0,8.9,8.97,686000.0
2006-09-21 10:30:00,8.97,8.97,8.92,8.96,201000.0,8.97,8.97,8.92,8.96,201000.0
2006-09-21 10:35:00,8.95,8.96,8.93,8.95,175000.0,8.95,8.96,8.93,8.95,175000.0
2006-09-21 10:40:00,8.95,8.99,8.94,8.97,186000.0,8.95,8.99,8.94,8.97,186000.0
2006-09-21 10:45:00,8.97,9.0,8.95,8.97,1057000.0,8.97,9.0,8.95,8.97,1057000.0
2006-09-21 10:50:00,8.97,8.97,8.93,8.94,319000.0,8.97,8.97,8.93,8.94,319000.0
2006-09-21 10:55:00,8.93,8.97,8.92,8.95,207000.0,8.93,8.97,8.92,8.95,207000.0
2006-09-21 11:00:00,8.94,8.98,8.92,8.96,405000.0,8.94,8.98,8.92,8.96,405000.0
2006-09-21 11:05:00,8.95,8.95,8.92,8.93,156000.0,8.95,8.95,8.92,8.93,156000.0
2006-09-21 11:10:00,8.93,8.94,8.88,8.93,399000.0,8.93,8.94,8.88,8.93,399000.0
2006-09-21 11:15:00,8.93,8.98,8.92,8.96,344000.0,8.93,8.98,8.92,8.96,344000.0
2006-09-21 11:20:00,8.96,8.97,8.93,8.93,266000.0,8.96,8.97,8.93,8.93,266000.0
2006-09-21 11:25:00,8.93,8.94,8.92,8.93,248000.0,8.93,8.94,8.92,8.93,248000.0
2006-09-21 11:30:00,8.93,8.95,8.9,8.95,167000.0,8.93,8.95,8.9,8.95,167000.0
2006-09-21 11:35:00,8.95,9.0,8.95,8.96,296000.0,8.95,9.0,8.95,8.96,296000.0
2006-09-21 11:40:00,8.96,8.97,8.94,8.97,99000.0,8.96,8.97,8.94,8.97,99000.0
2006-09-21 11:45:00,8.95,8.95,8.92,8.94,136000.0,8.95,8.95,8.92,8.94,136000.0
2006-09-21 11:50:00,8.94,8.97,8.94,8.95,80000.0,8.94,8.97,8.94,8.95,80000.0
2006-09-21 11:55:00,8.95,8.95,8.93,8.93,54000.0,8.95,8.95,8.93,8.93,54000.0
2006-09-21 12:00:00,8.93,8.95,8.87,8.95,251000.0,8.93,8.95,8.87,8.95,251000.0
2006-09-21 12:05:00,8.94,8.94,8.89,8.9,184000.0,8.94,8.94,8.89,8.9,184000.0
2006-09-21 12:10:00,8.9,8.94,8.9,8.92,81000.0,8.9,8.94,8.9,8.92,81000.0
2006-09-21 12:15:00,8.93,8.95,8.92,8.94,105000.0,8.93,8.95,8.92,8.94,105000.0
2006-09-21 12:20:00,8.93,8.94,8.91,8.92,45000.0,8.93,8.94,8.91,8.92,45000.0
2006-09-21 12:25:00,8.92,8.93,8.89,8.93,366000.0,8.92,8.93,8.89,8.93,366000.0
2006-09-21 12:30:00,8.93,8.96,8.93,8.96,162000.0,8.93,8.96,8.93,8.96,162000.0
2006-09-21 12:35:00,8.96,8.98,8.95,8.95,180000.0,8.96,8.98,8.95,8.95,180000.0
2006-09-21 12:40:00,8.95,8.95,8.92,8.92,60000.0,8.95,8.95,8.92,8.92,60000.0
2006-09-21 12:45:00,8.92,8.93,8.91,8.92,329000.0,8.92,8.93,8.91,8.92,329000.0
2006-09-21 12:50:00,8.92,8.96,8.91,8.96,162000.0,8.92,8.96,8.91,8.96,162000.0
2006-09-21 12:55:00,8.96,8.96,8.93,8.94,117000.0,8.96,8.96,8.93,8.94,117000.0
2006-09-21 13:00:00,8.94,8.95,8.93,8.94,57000.0,8.94,8.95,8.93,8.94,57000.0
2006-09-21 13:05:00,8.92,8.92,8.85,8.87,224000.0,8.92,8.92,8.85,8.87,224000.0
2006-09-21 13:10:00,8.86,8.89,8.86,8.89,97000.0,8.86,8.89,8.86,8.89,97000.0
2006-09-21 13:15:00,8.89,8.89,8.87,8.88,47000.0,8.89,8.89,8.87,8.88,47000.0
2006-09-21 13:20:00,8.89,8.9,8.88,8.89,89000.0,8.89,8.9,8.88,8.89,89000.0
2006-09-21 13:25:00,8.88,8.89,8.87,8.88,67000.0,8.88,8.89,8.87,8.88,67000.0
2006-09-21 13:30:00,8.87,8.9,8.87,8.89,42000.0,8.87,8.9,8.87,8.89,42000.0
2006-09-21 13:35:00,8.89,8.89,8.87,8.87,70000.0,8.89,8.89,8.87,8.87,70000.0
2006-09-21 13:40:00,8.88,8.9,8.87,8.9,34000.0,8.88,8.9,8.87,8.9,34000.0
2006-09-21 13:45:00,8.9,8.92,8.9,8.92,94000.0,8.9,8.92,8.9,8.92,94000.0
2006-09-21 13:50:00,8.91,8.92,8.89,8.89,111000.0,8.91,8.92,8.89,8.89,111000.0
2006-09-21 13:55:00,8.9,8.9,8.89,8.9,26000.0,8.9,8.9,8.89,8.9,26000.0
2006-09-21 14:00:00,8.9,8.91,8.89,8.89,39000.0,8.9,8.91,8.89,8.89,39000.0
2006-09-21 14:05:00,8.89,8.89,8.83,8.83,187000.0,8.89,8.89,8.83,8.83,187000.0
2006-09-21 14:10:00,8.84,8.85,8.83,8.85,59000.0,8.84,8.85,8.83,8.85,59000.0
2006-09-21 14:15:00,8.85,8.86,8.83,8.84,91000.0,8.85,8.86,8.83,8.84,91000.0
2006-09-21 14:20:00,8.84,8.84,8.8,8.81,225000.0,8.84,8.84,8.8,8.81,225000.0
2006-09-21 14:25:00,8.81,8.82,8.73,8.75,428000.0,8.81,8.82,8.73,8.75,428000.0
2006-09-21 14:30:00,8.73,8.75,8.7,8.72,257000.0,8.73,8.75,8.7,8.72,257000.0
2006-09-21 14:35:00,8.73,8.73,8.7,8.72,279000.0,8.73,8.73,8.7,8.72,279000.0
2006-09-21 14:40:00,8.72,8.73,8.7,8.73,165000.0,8.72,8.73,8.7,8.73,165000.0
2006-09-21 14:45:00,8.73,8.73,8.71,8.72,399000.0,8.73,8.73,8.71,8.72,399000.0
2006-09-21 14:50:00,8.72,8.72,8.68,8.69,314000.0,8.72,8.72,8.68,8.69,314000.0
2006-09-21 14:55:00,8.69,8.7,8.68,8.69,125000.0,8.69,8.7,8.68,8.69,125000.0
2006-09-21 15:00:00,8.69,8.74,8.68,8.69,208000.0,8.69,8.74,8.68,8.69,208000.0
2006-09-21 15:05:00,8.69,8.7,8.69,8.69,53000.0,8.69,8.7,8.69,8.69,53000.0
2006-09-21 15:10:00,8.69,8.72,8.65,8.66,337000.0,8.69,8.72,8.65,8.66,337000.0
2006-09-21 15:15:00,8.67,8.7,8.66,8.7,368000.0,8.67,8.7,8.66,8.7,368000.0
2006-09-21 15:20:00,8.69,8.71,8.67,8.7,213000.0,8.69,8.71,8.67,8.7,213000.0
2006-09-21 15:25:00,8.7,8.7,8.69,8.7,50000.0,8.7,8.7,8.69,8.7,50000.0
2006-09-21 15:30:00,8.7,8.71,8.69,8.7,136000.0,8.7,8.71,8.69,8.7,136000.0
2006-09-21 15:35:00,8.7,8.71,8.7,8.7,204000.0,8.7,8.71,8.7,8.7,204000.0
2006-09-21 15:40:00,8.7,8.71,8.69,8.69,258000.0,8.7,8.71,8.69,8.69,258000.0
2006-09-21 15:45:00,8.7,8.72,8.66,8.71,231000.0,8.7,8.72,8.66,8.71,231000.0
2006-09-21 15:50:00,8.71,8.73,8.7,8.7,239000.0,8.71,8.73,8.7,8.7,239000.0
2006-09-21 15:55:00,8.7,8.73,8.69,8.72,385000.0,8.7,8.73,8.69,8.72,385000.0
2006-09-22 09:30:00,8.65,8.82,8.63,8.81,318000.0,8.65,8.82,8.63,8.81,318000.0
2006-09-22 09:35:00,8.79,8.8,8.7,8.74,286000.0,8.79,8.8,8.7,8.74,286000.0
2006-09-22 09:40:00,8.74,8.75,8.68,8.71,217000.0,8.74,8.75,8.68,8.71,217000.0
2006-09-22 09:45:00,8.71,8.74,8.69,8.71,111000.0,8.71,8.74,8.69,8.71,111000.0
2006-09-22 09:50:00,8.71,8.73,8.7,8.7,133000.0,8.71,8.73,8.7,8.7,133000.0
2006-09-22 09:55:00,8.71,8.71,8.69,8.7,151000.0,8.71,8.71,8.69,8.7,151000.0
2006-09-22 10:00:00,8.71,8.71,8.68,8.68,114000.0,8.71,8.71,8.68,8.68,114000.0
2006-09-22 10:05:00,8.69,8.69,8.68,8.68,27000.0,8.69,8.69,8.68,8.68,27000.0
2006-09-22 10:10:00,8.69,8.72,8.68,8.72,52000.0,8.69,8.72,8.68,8.72,52000.0
2006-09-22 10:15:00,8.72,8.73,8.7,8.7,81000.0,8.72,8.73,8.7,8.7,81000.0
2006-09-22 10:20:00,8.71,8.71,8.7,8.7,22000.0,8.71,8.71,8.7,8.7,22000.0
2006-09-22 10:25:00,8.68,8.69,8.66,8.67,93000.0,8.68,8.69,8.66,8.67,93000.0
2006-09-22 10:30:00,8.68,8.7,8.67,8.69,46000.0,8.68,8.7,8.67,8.69,46000.0
2006-09-22 10:35:00,8.69,8.69,8.65,8.66,95000.0,8.69,8.69,8.65,8.66,95000.0
2006-09-22 10:40:00,8.66,8.67,8.66,8.66,20000.0,8.66,8.67,8.66,8.66,20000.0
2006-09-22 10:45:00,8.66,8.67,8.65,8.66,83000.0,8.66,8.67,8.65,8.66,83000.0
2006-09-22 10:50:00,8.67,8.68,8.65,8.68,53000.0,8.67,8.68,8.65,8.68,53000.0
2006-09-22 10:55:00,8.68,8.68,8.66,8.66,49000.0,8.68,8.68,8.66,8.66,49000.0
2006-09-22 11:00:00,8.67,8.67,8.65,8.66,117000.0,8.67,8.67,8.65,8.66,117000.0
2006-09-22 11:05:00,8.65,8.67,8.65,8.67,26000.0,8.65,8.67,8.65,8.67,26000.0
2006-09-22 11:10:00,8.67,8.7,8.65,8.67,45000.0,8.67,8.7,8.65,8.67,45000.0
2006-09-22 11:15:00,8.68,8.68,8.66,8.67,66000.0,8.68,8.68,8.66,8.67,66000.0
2006-09-22 11:20:00,8.66,8.67,8.65,8.67,33000.0,8.66,8.67,8.65,8.67,33000.0
2006-09-22 11:25:00,8.66,8.66,8.65,8.66,11000.0,8.66,8.66,8.65,8.66,11000.0
2006-09-22 11:30:00,8.66,8.66,8.65,8.66,24000.0,8.66,8.66,8.65,8.66,24000.0
2006-09-22 11:35:00,8.66,8.69,8.66,8.69,20000.0,8.66,8.69,8.66,8.69,20000.0
2006-09-22 11:40:00,8.68,8.7,8.68,8.69,66000.0,8.68,8.7,8.68,8.69,66000.0
2006-09-22 11:45:00,8.7,8.7,8.69,8.69,16000.0,8.7,8.7,8.69,8.69,16000.0
2006-09-22 11:50:00,8.69,8.69,8.69,8.69,30000.0,8.69,8.69,8.69,8.69,30000.0
2006-09-22 11:55:00,8.69,8.7,8.69,8.7,5000.0,8.69,8.7,8.69,8.7,5000.0
2006-09-22 12:00:00,8.69,8.69,8.68,8.69,38000.0,8.69,8.69,8.68,8.69,38000.0
2006-09-22 12:05:00,8.69,8.69,8.67,8.67,27000.0,8.69,8.69,8.67,8.67,27000.0
2006-09-22 12:10:00,8.67,8.69,8.65,8.68,169000.0,8.67,8.69,8.65,8.68,169000.0
2006-09-22 12:15:00,8.68,8.69,8.67,8.68,113000.0,8.68,8.69,8.67,8.68,113000.0
2006-09-22 12:20:00,8.67,8.68,8.67,8.68,2000.0,8.67,8.68,8.67,8.68,2000.0
2006-09-22 12:25:00,8.67,8.69,8.66,8.67,83000.0,8.67,8.69,8.66,8.67,83000.0
2006-09-22 12:30:00,8.66,8.67,8.66,8.67,22000.0,8.66,8.67,8.66,8.67,22000.0
2006-09-22 12:35:00,8.67,8.68,8.65,8.67,77000.0,8.67,8.68,8.65,8.67,77000.0
2006-09-22 12:40:00,8.67,8.67,8.66,8.67,94000.0,8.67,8.67,8.66,8.67,94000.0
2006-09-22 12:45:00,8.67,8.69,8.66,8.68,189000.0,8.67,8.69,8.66,8.68,189000.0
2006-09-22 12:50:00,8.69,8.69,8.67,8.68,140000.0,8.69,8.69,8.67,8.68,140000.0
2006-09-22 12:55:00,8.68,8.7,8.68,8.7,135000.0,8.68,8.7,8.68,8.7,135000.0
2006-09-22 13:00:00,8.7,8.71,8.68,8.7,185000.0,8.7,8.71,8.68,8.7,185000.0
2006-09-22 13:05:00,8.7,8.71,8.7,8.7,50000.0,8.7,8.71,8.7,8.7,50000.0
2006-09-22 13:10:00,8.7,8.7,8.68,8.68,141000.0,8.7,8.7,8.68,8.68,141000.0
2006-09-22 13:15:00,8.69,8.71,8.69,8.7,26000.0,8.69,8.71,8.69,8.7,26000.0
2006-09-22 13:20:00,8.7,8.7,8.69,8.7,14000.0,8.7,8.7,8.69,8.7,14000.0
2006-09-22 13:25:00,8.7,8.7,8.69,8.7,3000.0,8.7,8.7,8.69,8.7,3000.0
2006-09-22 13:30:00,8.7,8.7,8.69,8.7,11000.0,8.7,8.7,8.69,8.7,11000.0
2006-09-22 13:35:00,8.7,8.7,8.7,8.7,13000.0,8.7,8.7,8.7,8.7,13000.0
2006-09-22 13:40:00,8.69,8.7,8.69,8.7,32000.0,8.69,8.7,8.69,8.7,32000.0
2006-09-22 13:45:00,8.7,8.7,8.69,8.7,44000.0,8.7,8.7,8.69,8.7,44000.0
2006-09-22 13:50:00,8.69,8.7,8.69,8.7,19000.0,8.69,8.7,8.69,8.7,19000.0
2006-09-22 13:55:00,8.7,8.71,8.69,8.7,36000.0,8.7,8.71,8.69,8.7,36000.0
2006-09-22 14:00:00,8.7,8.7,8.69,8.69,10000.0,8.7,8.7,8.69,8.69,10000.0
2006-09-22 14:05:00,8.7,8.7,8.69,8.69,24000.0,8.7,8.7,8.69,8.69,24000.0
2006-09-22 14:10:00,8.68,8.69,8.68,8.69,17000.0,8.68,8.69,8.68,8.69,17000.0
2006-09-22 14:15:00,8.69,8.69,8.68,8.69,23000.0,8.69,8.69,8.68,8.69,23000.0
2006-09-22 14:20:00,8.68,8.69,8.68,8.69,9000.0,8.68,8.69,8.68,8.69,9000.0
2006-09-22 14:25:00,8.68,8.68,8.68,8.68,15000.0,8.68,8.68,8.68,8.68,15000.0
2006-09-22 14:30:00,8.69,8.69,8.68,8.68,29000.0,8.69,8.69,8.68,8.68,29000.0
2006-09-22 14:35:00,8.69,8.69,8.69,8.69,2000.0,8.69,8.69,8.69,8.69,2000.0
2006-09-22 14:40:00,8.69,8.69,8.68,8.68,15000.0,8.69,8.69,8.68,8.68,15000.0
2006-09-22 14:45:00,8.69,8.7,8.69,8.7,22000.0,8.69,8.7,8.69,8.7,22000.0
2006-09-22 14:50:00,8.7,8.7,8.69,8.7,13000.0,8.7,8.7,8.69,8.7,13000.0
2006-09-22 14:55:00,8.7,8.7,8.69,8.69,11000.0,8.7,8.7,8.69,8.69,11000.0
2006-09-22 15:00:00,8.7,8.7,8.69,8.7,33000.0,8.7,8.7,8.69,8.7,33000.0
2006-09-22 15:05:00,8.7,8.71,8.69,8.7,66000.0,8.7,8.71,8.69,8.7,66000.0
2006-09-22 15:10:00,8.7,8.71,8.7,8.7,57000.0,8.7,8.71,8.7,8.7,57000.0
2006-09-22 15:15:00,8.71,8.71,8.7,8.7,57000.0,8.71,8.71,8.7,8.7,57000.0
2006-09-22 15:20:00,8.7,8.71,8.69,8.69,58000.0,8.7,8.71,8.69,8.69,58000.0
2006-09-22 15:25:00,8.69,8.7,8.69,8.7,16000.0,8.69,8.7,8.69,8.7,16000.0
2006-09-22 15:30:00,8.7,8.7,8.69,8.7,17000.0,8.7,8.7,8.69,8.7,17000.0
2006-09-22 15:35:00,8.7,8.71,8.7,8.7,52000.0,8.7,8.71,8.7,8.7,52000.0
2006-09-22 15:40:00,8.7,8.7,8.7,8.7,21000.0,8.7,8.7,8.7,8.7,21000.0
2006-09-22 15:45:00,8.7,8.7,8.68,8.68,105000.0,8.7,8.7,8.68,8.68,105000.0
2006-09-22 15:50:00,8.69,8.7,8.69,8.7,200000.0,8.69,8.7,8.69,8.7,200000.0
2006-09-22 15:55:00,8.7,8.7,8.68,8.68,160000.0,8.7,8.7,8.68,8.68,160000.0
2006-09-25 09:30:00,8.96,9.1,8.93,9.09,2133000.0,8.96,9.1,8.93,9.09,2133000.0
2006-09-25 09:35:00,9.08,9.16,9.05,9.13,1705000.0,9.08,9.16,9.05,9.13,1705000.0
2006-09-25 09:40:00,9.13,9.21,9.11,9.12,2072000.0,9.13,9.21,9.11,9.12,2072000.0
2006-09-25 09:45:00,9.12,9.16,9.06,9.07,962000.0,9.12,9.16,9.06,9.07,962000.0
2006-09-25 09:50:00,9.07,9.1,9.06,9.09,627000.0,9.07,9.1,9.06,9.09,627000.0
2006-09-25 09:55:00,9.09,9.1,9.02,9.03,962000.0,9.09,9.1,9.02,9.03,962000.0
2006-09-25 10:00:00,9.03,9.08,8.96,9.02,1578000.0,9.03,9.08,8.96,9.02,1578000.0
2006-09-25 10:05:00,9.02,9.08,8.99,9.01,635000.0,9.02,9.08,8.99,9.01,635000.0
2006-09-25 10:10:00,9.01,9.01,8.9,8.92,844000.0,9.01,9.01,8.9,8.92,844000.0
2006-09-25 10:15:00,8.92,8.95,8.86,8.93,1017000.0,8.92,8.95,8.86,8.93,1017000.0
2006-09-25 10:20:00,8.93,8.96,8.89,8.91,561000.0,8.93,8.96,8.89,8.91,561000.0
2006-09-25 10:25:00,8.9,8.93,8.89,8.9,259000.0,8.9,8.93,8.89,8.9,259000.0
2006-09-25 10:30:00,8.9,8.93,8.85,8.91,471000.0,8.9,8.93,8.85,8.91,471000.0
2006-09-25 10:35:00,8.91,8.93,8.88,8.92,218000.0,8.91,8.93,8.88,8.92,218000.0
2006-09-25 10:40:00,8.91,8.95,8.9,8.91,227000.0,8.91,8.95,8.9,8.91,227000.0
2006-09-25 10:45:00,8.91,8.94,8.91,8.93,119000.0,8.91,8.94,8.91,8.93,119000.0
2006-09-25 10:50:00,8.93,9.0,8.93,8.98,479000.0,8.93,9.0,8.93,8.98,479000.0
2006-09-25 10:55:00,8.98,9.03,8.98,9.0,441000.0,8.98,9.03,8.98,9.0,441000.0
2006-09-25 11:00:00,9.0,9.05,9.0,9.03,210000.0,9.0,9.05,9.0,9.03,210000.0
2006-09-25 11:05:00,9.03,9.05,9.01,9.01,296000.0,9.03,9.05,9.01,9.01,296000.0
2006-09-25 11:10:00,9.01,9.03,8.97,9.02,353000.0,9.01,9.03,8.97,9.02,353000.0
2006-09-25 11:15:00,9.03,9.03,8.99,9.01,83000.0,9.03,9.03,8.99,9.01,83000.0
2006-09-25 11:20:00,9.0,9.07,9.0,9.03,389000.0,9.0,9.07,9.0,9.03,389000.0
2006-09-25 11:25:00,9.02,9.03,8.96,8.97,121000.0,9.02,9.03,8.96,8.97,121000.0
2006-09-25 11:30:00,8.97,9.01,8.97,8.98,128000.0,8.97,9.01,8.97,8.98,128000.0
2006-09-25 11:35:00,8.98,8.99,8.97,8.99,45000.0,8.98,8.99,8.97,8.99,45000.0
2006-09-25 11:40:00,8.99,8.99,8.97,8.98,57000.0,8.99,8.99,8.97,8.98,57000.0
2006-09-25 11:45:00,8.98,8.99,8.95,8.97,95000.0,8.98,8.99,8.95,8.97,95000.0
2006-09-25 11:50:00,8.97,8.97,8.96,8.97,31000.0,8.97,8.97,8.96,8.97,31000.0
2006-09-25 11:55:00,8.97,8.99,8.96,8.96,62000.0,8.97,8.99,8.96,8.96,62000.0
2006-09-25 12:00:00,8.95,8.98,8.93,8.94,219000.0,8.95,8.98,8.93,8.94,219000.0
2006-09-25 12:05:00,8.94,8.97,8.94,8.96,84000.0,8.94,8.97,8.94,8.96,84000.0
2006-09-25 12:10:00,8.97,9.01,8.97,8.99,226000.0,8.97,9.01,8.97,8.99,226000.0
2006-09-25 12:15:00,8.98,8.98,8.96,8.97,48000.0,8.98,8.98,8.96,8.97,48000.0
2006-09-25 12:20:00,8.97,8.99,8.97,8.99,89000.0,8.97,8.99,8.97,8.99,89000.0
2006-09-25 12:25:00,8.98,9.02,8.98,9.02,221000.0,8.98,9.02,8.98,9.02,221000.0
2006-09-25 12:30:00,9.02,9.03,8.99,9.02,178000.0,9.02,9.03,8.99,9.02,178000.0
2006-09-25 12:35:00,9.01,9.02,8.99,9.01,109000.0,9.01,9.02,8.99,9.01,109000.0
2006-09-25 12:40:00,9.0,9.02,8.98,8.99,102000.0,9.0,9.02,8.98,8.99,102000.0
2006-09-25 12:45:00,9.0,9.01,8.99,9.01,96000.0,9.0,9.01,8.99,9.01,96000.0
2006-09-25 12:50:00,9.01,9.03,8.99,9.0,95000.0,9.01,9.03,8.99,9.0,95000.0
2006-09-25 12:55:00,9.0,9.06,9.0,9.04,141000.0,9.0,9.06,9.0,9.04,141000.0
2006-09-25 13:00:00,9.05,9.06,9.0,9.0,134000.0,9.05,9.06,9.0,9.0,134000.0
2006-09-25 13:05:00,9.01,9.02,8.97,9.01,146000.0,9.01,9.02,8.97,9.01,146000.0
2006-09-25 13:10:00,9.01,9.01,8.99,9.0,213000.0,9.01,9.01,8.99,9.0,213000.0
2006-09-25 13:15:00,9.0,9.01,8.99,8.99,17000.0,9.0,9.01,8.99,8.99,17000.0
2006-09-25 13:20:00,9.0,9.0,8.98,8.99,149000.0,9.0,9.0,8.98,8.99,149000.0
2006-09-25 13:25:00,8.99,8.99,8.98,8.99,74000.0,8.99,8.99,8.98,8.99,74000.0
2006-09-25 13:30:00,8.99,8.99,8.97,8.98,89000.0,8.99,8.99,8.97,8.98,89000.0
2006-09-25 13:35:00,8.99,8.99,8.96,8.97,61000.0,8.99,8.99,8.96,8.97,61000.0
2006-09-25 13:40:00,8.97,9.0,8.97,8.99,172000.0,8.97,9.0,8.97,8.99,172000.0
2006-09-25 13:45:00,8.98,8.98,8.98,8.98,38000.0,8.98,8.98,8.98,8.98,38000.0
2006-09-25 13:50:00,9.0,9.0,8.99,9.0,68000.0,9.0,9.0,8.99,9.0,68000.0
2006-09-25 13:55:00,9.01,9.03,9.0,9.0,132000.0,9.01,9.03,9.0,9.0,132000.0
2006-09-25 14:00:00,9.0,9.02,9.0,9.0,68000.0,9.0,9.02,9.0,9.0,68000.0
2006-09-25 14:05:00,9.01,9.03,9.0,9.01,119000.0,9.01,9.03,9.0,9.01,119000.0
2006-09-25 14:10:00,9.01,9.02,9.01,9.01,24000.0,9.01,9.02,9.01,9.01,24000.0
2006-09-25 14:15:00,9.02,9.03,8.97,8.98,108000.0,9.02,9.03,8.97,8.98,108000.0
2006-09-25 14:20:00,8.98,8.99,8.96,8.99,80000.0,8.98,8.99,8.96,8.99,80000.0
2006-09-25 14:25:00,9.0,9.01,8.98,8.99,166000.0,9.0,9.01,8.98,8.99,166000.0
2006-09-25 14:30:00,8.99,9.0,8.98,8.99,53000.0,8.99,9.0,8.98,8.99,53000.0
2006-09-25 14:35:00,8.99,9.04,8.99,9.03,151000.0,8.99,9.04,8.99,9.03,151000.0
2006-09-25 14:40:00,9.03,9.05,9.02,9.04,147000.0,9.03,9.05,9.02,9.04,147000.0
2006-09-25 14:45:00,9.04,9.04,9.0,9.0,65000.0,9.04,9.04,9.0,9.0,65000.0
2006-09-25 14:50:00,9.0,9.05,8.98,9.03,160000.0,9.0,9.05,8.98,9.03,160000.0
2006-09-25 14:55:00,9.03,9.05,9.01,9.01,114000.0,9.03,9.05,9.01,9.01,114000.0
2006-09-25 15:00:00,9.02,9.05,9.01,9.02,180000.0,9.02,9.05,9.01,9.02,180000.0
2006-09-25 15:05:00,9.02,9.05,9.01,9.04,152000.0,9.02,9.05,9.01,9.04,152000.0
2006-09-25 15:10:00,9.04,9.07,9.01,9.03,234000.0,9.04,9.07,9.01,9.03,234000.0
2006-09-25 15:15:00,9.04,9.07,9.01,9.02,161000.0,9.04,9.07,9.01,9.02,161000.0
2006-09-25 15:20:00,9.02,9.05,9.01,9.03,207000.0,9.02,9.05,9.01,9.03,207000.0
2006-09-25 15:25:00,9.03,9.04,9.03,9.03,152000.0,9.03,9.04,9.03,9.03,152000.0
2006-09-25 15:30:00,9.03,9.03,9.0,9.01,263000.0,9.03,9.03,9.0,9.01,263000.0
2006-09-25 15:35:00,9.01,9.03,9.0,9.03,170000.0,9.01,9.03,9.0,9.03,170000.0
2006-09-25 15:40:00,9.03,9.04,9.02,9.03,221000.0,9.03,9.04,9.02,9.03,221000.0
2006-09-25 15:45:00,9.03,9.04,9.03,9.03,210000.0,9.03,9.04,9.03,9.03,210000.0
2006-09-25 15:50:00,9.03,9.03,8.99,8.99,405000.0,9.03,9.03,8.99,8.99,405000.0
2006-09-25 15:55:00,9.0,9.03,9.0,9.02,359000.0,9.0,9.03,9.0,9.02,359000.0
2006-09-26 09:30:00,9.05,9.06,8.93,8.94,361000.0,9.05,9.06,8.93,8.94,361000.0
2006-09-26 09:35:00,8.95,8.97,8.9,8.95,290000.0,8.95,8.97,8.9,8.95,290000.0
2006-09-26 09:40:00,8.95,8.97,8.91,8.94,309000.0,8.95,8.97,8.91,8.94,309000.0
2006-09-26 09:45:00,8.94,9.0,8.93,8.97,196000.0,8.94,9.0,8.93,8.97,196000.0
2006-09-26 09:50:00,8.98,8.98,8.96,8.96,143000.0,8.98,8.98,8.96,8.96,143000.0
2006-09-26 09:55:00,8.96,9.03,8.94,9.02,119000.0,8.96,9.03,8.94,9.02,119000.0
2006-09-26 10:00:00,9.03,9.03,8.97,9.0,279000.0,9.03,9.03,8.97,9.0,279000.0
2006-09-26 10:05:00,9.0,9.01,8.95,8.99,139000.0,9.0,9.01,8.95,8.99,139000.0
2006-09-26 10:10:00,8.98,8.99,8.96,8.96,133000.0,8.98,8.99,8.96,8.96,133000.0
2006-09-26 10:15:00,8.95,8.96,8.95,8.95,130000.0,8.95,8.96,8.95,8.95,130000.0
2006-09-26 10:20:00,8.95,8.97,8.94,8.96,72000.0,8.95,8.97,8.94,8.96,72000.0
2006-09-26 10:25:00,8.97,8.98,8.95,8.95,50000.0,8.97,8.98,8.95,8.95,50000.0
2006-09-26 10:30:00,8.96,8.96,8.92,8.92,186000.0,8.96,8.96,8.92,8.92,186000.0
2006-09-26 10:35:00,8.92,8.92,8.9,8.9,247000.0,8.92,8.92,8.9,8.9,247000.0
2006-09-26 10:40:00,8.91,8.91,8.85,8.91,297000.0,8.91,8.91,8.85,8.91,297000.0
2006-09-26 10:45:00,8.91,8.92,8.87,8.87,115000.0,8.91,8.92,8.87,8.87,115000.0
2006-09-26 10:50:00,8.87,8.95,8.87,8.94,84000.0,8.87,8.95,8.87,8.94,84000.0
2006-09-26 10:55:00,8.94,8.95,8.92,8.93,52000.0,8.94,8.95,8.92,8.93,52000.0
2006-09-26 11:00:00,8.93,8.93,8.91,8.92,98000.0,8.93,8.93,8.91,8.92,98000.0
2006-09-26 11:05:00,8.91,8.93,8.91,8.93,36000.0,8.91,8.93,8.91,8.93,36000.0
2006-09-26 11:10:00,8.92,8.93,8.9,8.92,37000.0,8.92,8.93,8.9,8.92,37000.0
2006-09-26 11:15:00,8.94,8.95,8.93,8.94,67000.0,8.94,8.95,8.93,8.94,67000.0
2006-09-26 11:20:00,8.93,8.95,8.93,8.94,45000.0,8.93,8.95,8.93,8.94,45000.0
2006-09-26 11:25:00,8.95,8.95,8.91,8.93,97000.0,8.95,8.95,8.91,8.93,97000.0
2006-09-26 11:30:00,8.93,8.93,8.91,8.92,82000.0,8.93,8.93,8.91,8.92,82000.0
2006-09-26 11:35:00,8.91,8.94,8.91,8.93,36000.0,8.91,8.94,8.91,8.93,36000.0
2006-09-26 11:40:00,8.94,8.94,8.93,8.93,33000.0,8.94,8.94,8.93,8.93,33000.0
2006-09-26 11:45:00,8.93,8.93,8.9,8.9,103000.0,8.93,8.93,8.9,8.9,103000.0
2006-09-26 11:50:00,8.9,8.9,8.83,8.85,295000.0,8.9,8.9,8.83,8.85,295000.0
2006-09-26 11:55:00,8.85,8.86,8.85,8.85,87000.0,8.85,8.86,8.85,8.85,87000.0
2006-09-26 12:00:00,8.84,8.86,8.82,8.86,185000.0,8.84,8.86,8.82,8.86,185000.0
2006-09-26 12:05:00,8.86,8.86,8.83,8.85,41000.0,8.86,8.86,8.83,8.85,41000.0
2006-09-26 12:10:00,8.86,8.87,8.85,8.87,56000.0,8.86,8.87,8.85,8.87,56000.0
2006-09-26 12:15:00,8.87,8.88,8.86,8.88,70000.0,8.87,8.88,8.86,8.88,70000.0
2006-09-26 12:20:00,8.87,8.9,8.87,8.89,36000.0,8.87,8.9,8.87,8.89,36000.0
2006-09-26 12:25:00,8.89,8.9,8.89,8.9,39000.0,8.89,8.9,8.89,8.9,39000.0
2006-09-26 12:30:00,8.9,8.9,8.88,8.89,43000.0,8.9,8.9,8.88,8.89,43000.0
2006-09-26 12:35:00,8.9,8.93,8.89,8.92,61000.0,8.9,8.93,8.89,8.92,61000.0
2006-09-26 12:40:00,8.92,8.94,8.92,8.93,27000.0,8.92,8.94,8.92,8.93,27000.0
2006-09-26 12:45:00,8.93,8.93,8.9,8.9,119000.0,8.93,8.93,8.9,8.9,119000.0
2006-09-26 12:50:00,8.9,8.9,8.88,8.88,29000.0,8.9,8.9,8.88,8.88,29000.0
2006-09-26 12:55:00,8.89,8.92,8.89,8.92,22000.0,8.89,8.92,8.89,8.92,22000.0
2006-09-26 13:00:00,8.92,8.92,8.9,8.91,13000.0,8.92,8.92,8.9,8.91,13000.0
2006-09-26 13:05:00,8.9,8.91,8.89,8.89,11000.0,8.9,8.91,8.89,8.89,11000.0
2006-09-26 13:10:00,8.89,8.91,8.89,8.9,79000.0,8.89,8.91,8.89,8.9,79000.0
2006-09-26 13:15:00,8.9,8.9,8.9,8.9,20000.0,8.9,8.9,8.9,8.9,20000.0
2006-09-26 13:20:00,8.9,8.91,8.89,8.89,66000.0,8.9,8.91,8.89,8.89,66000.0
2006-09-26 13:25:00,8.89,8.91,8.88,8.9,34000.0,8.89,8.91,8.88,8.9,34000.0
2006-09-26 13:30:00,8.9,8.93,8.9,8.93,38000.0,8.9,8.93,8.9,8.93,38000.0
2006-09-26 13:35:00,8.92,8.95,8.9,8.9,168000.0,8.92,8.95,8.9,8.9,168000.0
2006-09-26 13:40:00,8.9,8.94,8.88,8.9,72000.0,8.9,8.94,8.88,8.9,72000.0
2006-09-26 13:45:00,8.9,8.9,8.89,8.9,28000.0,8.9,8.9,8.89,8.9,28000.0
2006-09-26 13:50:00,8.9,8.94,8.9,8.91,193000.0,8.9,8.94,8.9,8.91,193000.0
2006-09-26 13:55:00,8.9,8.91,8.88,8.88,26000.0,8.9,8.91,8.88,8.88,26000.0
2006-09-26 14:00:00,8.88,8.92,8.88,8.92,45000.0,8.88,8.92,8.88,8.92,45000.0
2006-09-26 14:05:00,8.91,8.91,8.88,8.9,103000.0,8.91,8.91,8.88,8.9,103000.0
2006-09-26 14:10:00,8.89,8.92,8.88,8.91,23000.0,8.89,8.92,8.88,8.91,23000.0
2006-09-26 14:15:00,8.91,8.91,8.88,8.89,33000.0,8.91,8.91,8.88,8.89,33000.0
2006-09-26 14:20:00,8.89,8.9,8.88,8.9,83000.0,8.89,8.9,8.88,8.9,83000.0
2006-09-26 14:25:00,8.9,8.91,8.89,8.89,36000.0,8.9,8.91,8.89,8.89,36000.0
2006-09-26 14:30:00,8.9,8.91,8.9,8.91,89000.0,8.9,8.91,8.9,8.91,89000.0
2006-09-26 14:35:00,8.9,8.9,8.89,8.89,64000.0,8.9,8.9,8.89,8.89,64000.0
2006-09-26 14:40:00,8.9,8.9,8.88,8.89,69000.0,8.9,8.9,8.88,8.89,69000.0
2006-09-26 14:45:00,8.89,8.9,8.88,8.9,58000.0,8.89,8.9,8.88,8.9,58000.0
2006-09-26 14:50:00,8.89,8.91,8.89,8.9,97000.0,8.89,8.91,8.89,8.9,97000.0
2006-09-26 14:55:00,8.89,8.9,8.89,8.89,42000.0,8.89,8.9,8.89,8.89,42000.0
2006-09-26 15:00:00,8.89,8.9,8.89,8.89,75000.0,8.89,8.9,8.89,8.89,75000.0
2006-09-26 15:05:00,8.89,8.9,8.88,8.88,113000.0,8.89,8.9,8.88,8.88,113000.0
2006-09-26 15:10:00,8.89,8.9,8.88,8.89,47000.0,8.89,8.9,8.88,8.89,47000.0
2006-09-26 15:15:00,8.89,8.9,8.88,8.88,112000.0,8.89,8.9,8.88,8.88,112000.0
2006-09-26 15:20:00,8.89,8.9,8.88,8.9,254000.0,8.89,8.9,8.88,8.9,254000.0
2006-09-26 15:25:00,8.9,8.9,8.89,8.9,165000.0,8.9,8.9,8.89,8.9,165000.0
2006-09-26 15:30:00,8.9,8.9,8.89,8.89,52000.0,8.9,8.9,8.89,8.89,52000.0
2006-09-26 15:35:00,8.9,8.9,8.89,8.89,65000.0,8.9,8.9,8.89,8.89,65000.0
2006-09-26 15:40:00,8.9,8.9,8.89,8.9,229000.0,8.9,8.9,8.89,8.9,229000.0
2006-09-26 15:45:00,8.9,8.92,8.9,8.9,360000.0,8.9,8.92,8.9,8.9,360000.0
2006-09-26 15:50:00,8.9,8.91,8.89,8.91,222000.0,8.9,8.91,8.89,8.91,222000.0
2006-09-26 15:55:00,8.91,8.92,8.9,8.92,193000.0,8.91,8.92,8.9,8.92,193000.0
2006-09-27 09:30:00,8.85,8.94,8.85,8.9,173000.0,8.85,8.94,8.85,8.9,173000.0
2006-09-27 09:35:00,8.92,8.93,8.86,8.88,166000.0,8.92,8.93,8.86,8.88,166000.0
2006-09-27 09:40:00,8.89,8.92,8.86,8.92,74000.0,8.89,8.92,8.86,8.92,74000.0
2006-09-27 09:45:00,8.92,8.95,8.91,8.94,191000.0,8.92,8.95,8.91,8.94,191000.0
2006-09-27 09:50:00,8.95,9.0,8.94,8.99,556000.0,8.95,9.0,8.94,8.99,556000.0
2006-09-27 09:55:00,8.99,9.0,8.97,8.98,270000.0,8.99,9.0,8.97,8.98,270000.0
2006-09-27 10:00:00,8.99,9.0,8.92,8.95,363000.0,8.99,9.0,8.92,8.95,363000.0
2006-09-27 10:05:00,8.96,8.97,8.91,8.92,102000.0,8.96,8.97,8.91,8.92,102000.0
2006-09-27 10:10:00,8.91,8.94,8.88,8.88,97000.0,8.91,8.94,8.88,8.88,97000.0
2006-09-27 10:15:00,8.88,8.92,8.88,8.91,153000.0,8.88,8.92,8.88,8.91,153000.0
2006-09-27 10:20:00,8.91,8.97,8.9,8.97,156000.0,8.91,8.97,8.9,8.97,156000.0
2006-09-27 10:25:00,8.96,8.98,8.96,8.97,198000.0,8.96,8.98,8.96,8.97,198000.0
2006-09-27 10:30:00,8.97,8.99,8.97,8.99,144000.0,8.97,8.99,8.97,8.99,144000.0
2006-09-27 10:35:00,8.98,8.99,8.97,8.97,121000.0,8.98,8.99,8.97,8.97,121000.0
2006-09-27 10:40:00,8.97,8.97,8.91,8.93,170000.0,8.97,8.97,8.91,8.93,170000.0
2006-09-27 10:45:00,8.92,8.97,8.92,8.94,88000.0,8.92,8.97,8.92,8.94,88000.0
2006-09-27 10:50:00,8.94,8.96,8.93,8.96,62000.0,8.94,8.96,8.93,8.96,62000.0
2006-09-27 10:55:00,8.96,8.96,8.93,8.95,71000.0,8.96,8.96,8.93,8.95,71000.0
2006-09-27 11:00:00,8.98,8.98,8.92,8.93,46000.0,8.98,8.98,8.92,8.93,46000.0
2006-09-27 11:05:00,8.93,8.97,8.93,8.95,52000.0,8.93,8.97,8.93,8.95,52000.0
2006-09-27 11:10:00,8.95,8.98,8.94,8.94,62000.0,8.95,8.98,8.94,8.94,62000.0
2006-09-27 11:15:00,8.92,8.94,8.92,8.93,63000.0,8.92,8.94,8.92,8.93,63000.0
2006-09-27 11:20:00,8.93,8.94,8.92,8.94,61000.0,8.93,8.94,8.92,8.94,61000.0
2006-09-27 11:25:00,8.94,8.96,8.9,8.92,117000.0,8.94,8.96,8.9,8.92,117000.0
2006-09-27 11:30:00,8.91,8.93,8.9,8.9,30000.0,8.91,8.93,8.9,8.9,30000.0
2006-09-27 11:35:00,8.92,8.94,8.92,8.92,15000.0,8.92,8.94,8.92,8.92,15000.0
2006-09-27 11:40:00,8.91,8.92,8.89,8.89,76000.0,8.91,8.92,8.89,8.89,76000.0
2006-09-27 11:45:00,8.89,8.91,8.88,8.91,39000.0,8.89,8.91,8.88,8.91,39000.0
2006-09-27 11:50:00,8.9,8.91,8.89,8.9,30000.0,8.9,8.91,8.89,8.9,30000.0
2006-09-27 11:55:00,8.9,8.91,8.88,8.88,41000.0,8.9,8.91,8.88,8.88,41000.0
2006-09-27 12:00:00,8.88,8.88,8.87,8.88,52000.0,8.88,8.88,8.87,8.88,52000.0
2006-09-27 12:05:00,8.88,8.88,8.87,8.87,37000.0,8.88,8.88,8.87,8.87,37000.0
2006-09-27 12:10:00,8.87,8.87,8.86,8.87,56000.0,8.87,8.87,8.86,8.87,56000.0
2006-09-27 12:15:00,8.86,8.87,8.86,8.87,8000.0,8.86,8.87,8.86,8.87,8000.0
2006-09-27 12:20:00,8.87,8.88,8.86,8.87,54000.0,8.87,8.88,8.86,8.87,54000.0
2006-09-27 12:25:00,8.87,8.87,8.85,8.85,66000.0,8.87,8.87,8.85,8.85,66000.0
2006-09-27 12:30:00,8.85,8.88,8.85,8.88,65000.0,8.85,8.88,8.85,8.88,65000.0
2006-09-27 12:35:00,8.87,8.87,8.85,8.85,89000.0,8.87,8.87,8.85,8.85,89000.0
2006-09-27 12:40:00,8.85,8.86,8.85,8.85,88000.0,8.85,8.86,8.85,8.85,88000.0
2006-09-27 12:45:00,8.85,8.85,8.83,8.83,130000.0,8.85,8.85,8.83,8.83,130000.0
2006-09-27 12:50:00,8.83,8.84,8.81,8.82,158000.0,8.83,8.84,8.81,8.82,158000.0
2006-09-27 12:55:00,8.82,8.83,8.81,8.83,160000.0,8.82,8.83,8.81,8.83,160000.0
2006-09-27 13:00:00,8.83,8.85,8.83,8.83,142000.0,8.83,8.85,8.83,8.83,142000.0
2006-09-27 13:05:00,8.83,8.83,8.83,8.83,88000.0,8.83,8.83,8.83,8.83,88000.0
2006-09-27 13:10:00,8.83,8.84,8.81,8.81,151000.0,8.83,8.84,8.81,8.81,151000.0
2006-09-27 13:15:00,8.82,8.82,8.8,8.82,58000.0,8.82,8.82,8.8,8.82,58000.0
2006-09-27 13:20:00,8.82,8.83,8.81,8.83,43000.0,8.82,8.83,8.81,8.83,43000.0
2006-09-27 13:25:00,8.83,8.83,8.82,8.83,47000.0,8.83,8.83,8.82,8.83,47000.0
2006-09-27 13:30:00,8.83,8.83,8.81,8.81,55000.0,8.83,8.83,8.81,8.81,55000.0
2006-09-27 13:35:00,8.81,8.81,8.81,8.81,18000.0,8.81,8.81,8.81,8.81,18000.0
2006-09-27 13:40:00,8.81,8.84,8.8,8.83,75000.0,8.81,8.84,8.8,8.83,75000.0
2006-09-27 13:45:00,8.83,8.83,8.82,8.82,45000.0,8.83,8.83,8.82,8.82,45000.0
2006-09-27 13:50:00,8.82,8.83,8.82,8.82,42000.0,8.82,8.83,8.82,8.82,42000.0
2006-09-27 13:55:00,8.83,8.83,8.82,8.83,45000.0,8.83,8.83,8.82,8.83,45000.0
2006-09-27 14:00:00,8.83,8.83,8.82,8.83,36000.0,8.83,8.83,8.82,8.83,36000.0
2006-09-27 14:05:00,8.83,8.84,8.82,8.83,126000.0,8.83,8.84,8.82,8.83,126000.0
2006-09-27 14:10:00,8.83,8.83,8.82,8.83,29000.0,8.83,8.83,8.82,8.83,29000.0
2006-09-27 14:15:00,8.82,8.83,8.78,8.78,248000.0,8.82,8.83,8.78,8.78,248000.0
2006-09-27 14:20:00,8.79,8.79,8.75,8.78,214000.0,8.79,8.79,8.75,8.78,214000.0
2006-09-27 14:25:00,8.78,8.8,8.78,8.8,105000.0,8.78,8.8,8.78,8.8,105000.0
2006-09-27 14:30:00,8.8,8.8,8.77,8.78,69000.0,8.8,8.8,8.77,8.78,69000.0
2006-09-27 14:35:00,8.78,8.8,8.78,8.8,100000.0,8.78,8.8,8.78,8.8,100000.0
2006-09-27 14:40:00,8.8,8.8,8.77,8.77,150000.0,8.8,8.8,8.77,8.77,150000.0
2006-09-27 14:45:00,8.78,8.78,8.75,8.76,92000.0,8.78,8.78,8.75,8.76,92000.0
2006-09-27 14:50:00,8.75,8.76,8.74,8.76,221000.0,8.75,8.76,8.74,8.76,221000.0
2006-09-27 14:55:00,8.75,8.76,8.75,8.76,125000.0,8.75,8.76,8.75,8.76,125000.0
2006-09-27 15:00:00,8.76,8.78,8.75,8.77,195000.0,8.76,8.78,8.75,8.77,195000.0
2006-09-27 15:05:00,8.77,8.78,8.76,8.76,192000.0,8.77,8.78,8.76,8.76,192000.0
2006-09-27 15:10:00,8.76,8.78,8.75,8.77,123000.0,8.76,8.78,8.75,8.77,123000.0
2006-09-27 15:15:00,8.77,8.77,8.76,8.76,164000.0,8.77,8.77,8.76,8.76,164000.0
2006-09-27 15:20:00,8.76,8.78,8.75,8.78,152000.0,8.76,8.78,8.75,8.78,152000.0
2006-09-27 15:25:00,8.77,8.78,8.76,8.78,55000.0,8.77,8.78,8.76,8.78,55000.0
2006-09-27 15:30:00,8.78,8.82,8.78,8.82,99000.0,8.78,8.82,8.78,8.82,99000.0
2006-09-27 15:35:00,8.82,8.85,8.82,8.84,104000.0,8.82,8.85,8.82,8.84,104000.0
2006-09-27 15:40:00,8.85,8.85,8.82,8.84,70000.0,8.85,8.85,8.82,8.84,70000.0
2006-09-27 15:45:00,8.84,8.87,8.84,8.86,236000.0,8.84,8.87,8.84,8.86,236000.0
2006-09-27 15:50:00,8.86,8.87,8.85,8.87,100000.0,8.86,8.87,8.85,8.87,100000.0
2006-09-27 15:55:00,8.87,8.88,8.85,8.86,196000.0,8.87,8.88,8.85,8.86,196000.0
2006-09-28 09:30:00,8.79,8.86,8.79,8.85,187000.0,8.79,8.86,8.79,8.85,187000.0
2006-09-28 09:35:00,8.85,8.9,8.85,8.88,164000.0,8.85,8.9,8.85,8.88,164000.0
2006-09-28 09:40:00,8.89,8.89,8.81,8.83,95000.0,8.89,8.89,8.81,8.83,95000.0
2006-09-28 09:45:00,8.83,8.83,8.76,8.76,217000.0,8.83,8.83,8.76,8.76,217000.0
2006-09-28 09:50:00,8.75,8.78,8.73,8.77,333000.0,8.75,8.78,8.73,8.77,333000.0
2006-09-28 09:55:00,8.76,8.76,8.73,8.74,200000.0,8.76,8.76,8.73,8.74,200000.0
2006-09-28 10:00:00,8.74,8.75,8.74,8.75,187000.0,8.74,8.75,8.74,8.75,187000.0
2006-09-28 10:05:00,8.76,8.77,8.73,8.73,74000.0,8.76,8.77,8.73,8.73,74000.0
2006-09-28 10:10:00,8.73,8.8,8.69,8.7,530000.0,8.73,8.8,8.69,8.7,530000.0
2006-09-28 10:15:00,8.7,8.72,8.7,8.7,167000.0,8.7,8.72,8.7,8.7,167000.0
2006-09-28 10:20:00,8.69,8.74,8.69,8.74,117000.0,8.69,8.74,8.69,8.74,117000.0
2006-09-28 10:25:00,8.74,8.74,8.72,8.73,60000.0,8.74,8.74,8.72,8.73,60000.0
2006-09-28 10:30:00,8.72,8.74,8.72,8.74,103000.0,8.72,8.74,8.72,8.74,103000.0
2006-09-28 10:35:00,8.74,8.74,8.72,8.72,78000.0,8.74,8.74,8.72,8.72,78000.0
2006-09-28 10:40:00,8.72,8.73,8.71,8.71,131000.0,8.72,8.73,8.71,8.71,131000.0
2006-09-28 10:45:00,8.71,8.71,8.69,8.69,94000.0,8.71,8.71,8.69,8.69,94000.0
2006-09-28 10:50:00,8.7,8.71,8.68,8.69,122000.0,8.7,8.71,8.68,8.69,122000.0
2006-09-28 10:55:00,8.69,8.74,8.69,8.72,99000.0,8.69,8.74,8.69,8.72,99000.0
2006-09-28 11:00:00,8.72,8.74,8.71,8.73,189000.0,8.72,8.74,8.71,8.73,189000.0
2006-09-28 11:05:00,8.72,8.75,8.72,8.75,97000.0,8.72,8.75,8.72,8.75,97000.0
2006-09-28 11:10:00,8.74,8.77,8.74,8.76,47000.0,8.74,8.77,8.74,8.76,47000.0
2006-09-28 11:15:00,8.77,8.8,8.77,8.8,140000.0,8.77,8.8,8.77,8.8,140000.0
2006-09-28 11:20:00,8.8,8.8,8.78,8.78,91000.0,8.8,8.8,8.78,8.78,91000.0
2006-09-28 11:25:00,8.78,8.79,8.77,8.78,117000.0,8.78,8.79,8.77,8.78,117000.0
2006-09-28 11:30:00,8.79,8.79,8.78,8.78,53000.0,8.79,8.79,8.78,8.78,53000.0
2006-09-28 11:35:00,8.78,8.79,8.77,8.79,30000.0,8.78,8.79,8.77,8.79,30000.0
2006-09-28 11:40:00,8.77,8.78,8.76,8.77,86000.0,8.77,8.78,8.76,8.77,86000.0
2006-09-28 11:45:00,8.77,8.79,8.77,8.77,96000.0,8.77,8.79,8.77,8.77,96000.0
2006-09-28 11:50:00,8.76,8.77,8.73,8.76,90000.0,8.76,8.77,8.73,8.76,90000.0
2006-09-28 11:55:00,8.77,8.77,8.76,8.76,3000.0,8.77,8.77,8.76,8.76,3000.0
2006-09-28 12:00:00,8.77,8.78,8.75,8.76,89000.0,8.77,8.78,8.75,8.76,89000.0
2006-09-28 12:05:00,8.77,8.79,8.75,8.75,69000.0,8.77,8.79,8.75,8.75,69000.0
2006-09-28 12:10:00,8.76,8.79,8.76,8.77,35000.0,8.76,8.79,8.76,8.77,35000.0
2006-09-28 12:15:00,8.77,8.78,8.77,8.78,24000.0,8.77,8.78,8.77,8.78,24000.0
2006-09-28 12:20:00,8.77,8.77,8.76,8.76,55000.0,8.77,8.77,8.76,8.76,55000.0
2006-09-28 12:25:00,8.76,8.79,8.76,8.78,59000.0,8.76,8.79,8.76,8.78,59000.0
2006-09-28 12:30:00,8.78,8.79,8.78,8.78,24000.0,8.78,8.79,8.78,8.78,24000.0
2006-09-28 12:35:00,8.79,8.8,8.78,8.8,45000.0,8.79,8.8,8.78,8.8,45000.0
2006-09-28 12:40:00,8.8,8.8,8.79,8.79,29000.0,8.8,8.8,8.79,8.79,29000.0
2006-09-28 12:45:00,8.78,8.79,8.78,8.78,14000.0,8.78,8.79,8.78,8.78,14000.0
2006-09-28 12:50:00,8.79,8.82,8.79,8.82,54000.0,8.79,8.82,8.79,8.82,54000.0
2006-09-28 12:55:00,8.82,8.82,8.8,8.8,33000.0,8.82,8.82,8.8,8.8,33000.0
2006-09-28 13:00:00,8.81,8.82,8.8,8.8,32000.0,8.81,8.82,8.8,8.8,32000.0
2006-09-28 13:05:00,8.8,8.81,8.8,8.8,61000.0,8.8,8.81,8.8,8.8,61000.0
2006-09-28 13:10:00,8.8,8.81,8.8,8.8,18000.0,8.8,8.81,8.8,8.8,18000.0
2006-09-28 13:15:00,8.8,8.81,8.8,8.81,14000.0,8.8,8.81,8.8,8.81,14000.0
2006-09-28 13:20:00,8.81,8.9,8.81,8.88,471000.0,8.81,8.9,8.81,8.88,471000.0
2006-09-28 13:25:00,8.88,8.89,8.84,8.87,86000.0,8.88,8.89,8.84,8.87,86000.0
2006-09-28 13:30:00,8.86,8.86,8.82,8.84,90000.0,8.86,8.86,8.82,8.84,90000.0
2006-09-28 13:35:00,8.84,8.84,8.83,8.83,30000.0,8.84,8.84,8.83,8.83,30000.0
2006-09-28 13:40:00,8.82,8.84,8.82,8.84,38000.0,8.82,8.84,8.82,8.84,38000.0
2006-09-28 13:45:00,8.84,8.84,8.83,8.84,32000.0,8.84,8.84,8.83,8.84,32000.0
2006-09-28 13:50:00,8.84,8.89,8.84,8.89,91000.0,8.84,8.89,8.84,8.89,91000.0
2006-09-28 13:55:00,8.89,8.9,8.85,8.85,260000.0,8.89,8.9,8.85,8.85,260000.0
2006-09-28 14:00:00,8.85,8.87,8.83,8.83,135000.0,8.85,8.87,8.83,8.83,135000.0
2006-09-28 14:05:00,8.83,8.86,8.82,8.84,107000.0,8.83,8.86,8.82,8.84,107000.0
2006-09-28 14:10:00,8.84,8.85,8.83,8.85,87000.0,8.84,8.85,8.83,8.85,87000.0
2006-09-28 14:15:00,8.85,8.88,8.85,8.88,76000.0,8.85,8.88,8.85,8.88,76000.0
2006-09-28 14:20:00,8.88,8.88,8.86,8.86,289000.0,8.88,8.88,8.86,8.86,289000.0
2006-09-28 14:25:00,8.87,8.89,8.86,8.89,80000.0,8.87,8.89,8.86,8.89,80000.0
2006-09-28 14:30:00,8.89,8.92,8.88,8.92,320000.0,8.89,8.92,8.88,8.92,320000.0
2006-09-28 14:35:00,8.91,8.92,8.9,8.92,82000.0,8.91,8.92,8.9,8.92,82000.0
2006-09-28 14:40:00,8.92,8.95,8.9,8.93,286000.0,8.92,8.95,8.9,8.93,286000.0
2006-09-28 14:45:00,8.94,8.98,8.93,8.96,301000.0,8.94,8.98,8.93,8.96,301000.0
2006-09-28 14:50:00,8.96,8.97,8.94,8.96,98000.0,8.96,8.97,8.94,8.96,98000.0
2006-09-28 14:55:00,8.96,8.96,8.92,8.92,49000.0,8.96,8.96,8.92,8.92,49000.0
2006-09-28 15:00:00,8.93,8.94,8.92,8.92,116000.0,8.93,8.94,8.92,8.92,116000.0
2006-09-28 15:05:00,8.92,8.94,8.9,8.92,159000.0,8.92,8.94,8.9,8.92,159000.0
2006-09-28 15:10:00,8.92,8.94,8.91,8.93,67000.0,8.92,8.94,8.91,8.93,67000.0
2006-09-28 15:15:00,8.93,8.93,8.92,8.93,55000.0,8.93,8.93,8.92,8.93,55000.0
2006-09-28 15:20:00,8.93,8.93,8.92,8.92,78000.0,8.93,8.93,8.92,8.92,78000.0
2006-09-28 15:25:00,8.91,8.92,8.9,8.91,101000.0,8.91,8.92,8.9,8.91,101000.0
2006-09-28 15:30:00,8.91,8.92,8.91,8.91,89000.0,8.91,8.92,8.91,8.91,89000.0
2006-09-28 15:35:00,8.91,8.92,8.86,8.87,206000.0,8.91,8.92,8.86,8.87,206000.0
2006-09-28 15:40:00,8.88,8.89,8.86,8.89,107000.0,8.88,8.89,8.86,8.89,107000.0
2006-09-28 15:45:00,8.89,8.89,8.87,8.88,173000.0,8.89,8.89,8.87,8.88,173000.0
2006-09-28 15:50:00,8.88,8.92,8.87,8.92,201000.0,8.88,8.92,8.87,8.92,201000.0
2006-09-28 15:55:00,8.9,8.94,8.87,8.87,381000.0,8.9,8.94,8.87,8.87,381000.0
2006-09-29 09:30:00,8.92,8.92,8.85,8.86,164000.0,8.92,8.92,8.85,8.86,164000.0
2006-09-29 09:35:00,8.86,8.88,8.84,8.88,150000.0,8.86,8.88,8.84,8.88,150000.0
2006-09-29 09:40:00,8.9,8.94,8.87,8.88,168000.0,8.9,8.94,8.87,8.88,168000.0
2006-09-29 09:45:00,8.88,8.9,8.87,8.87,105000.0,8.88,8.9,8.87,8.87,105000.0
2006-09-29 09:50:00,8.87,8.89,8.87,8.88,177000.0,8.87,8.89,8.87,8.88,177000.0
2006-09-29 09:55:00,8.88,8.89,8.85,8.88,122000.0,8.88,8.89,8.85,8.88,122000.0
2006-09-29 10:00:00,8.88,8.89,8.85,8.88,232000.0,8.88,8.89,8.85,8.88,232000.0
2006-09-29 10:05:00,8.88,8.89,8.85,8.86,218000.0,8.88,8.89,8.85,8.86,218000.0
2006-09-29 10:10:00,8.85,8.87,8.85,8.87,82000.0,8.85,8.87,8.85,8.87,82000.0
2006-09-29 10:15:00,8.87,8.87,8.86,8.86,41000.0,8.87,8.87,8.86,8.86,41000.0
2006-09-29 10:20:00,8.86,8.87,8.85,8.86,109000.0,8.86,8.87,8.85,8.86,109000.0
2006-09-29 10:25:00,8.86,8.87,8.86,8.86,28000.0,8.86,8.87,8.86,8.86,28000.0
2006-09-29 10:30:00,8.86,8.87,8.81,8.82,215000.0,8.86,8.87,8.81,8.82,215000.0
2006-09-29 10:35:00,8.82,8.83,8.81,8.81,41000.0,8.82,8.83,8.81,8.81,41000.0
2006-09-29 10:40:00,8.82,8.83,8.82,8.83,52000.0,8.82,8.83,8.82,8.83,52000.0
2006-09-29 10:45:00,8.83,8.83,8.83,8.83,5000.0,8.83,8.83,8.83,8.83,5000.0
2006-09-29 10:50:00,8.83,8.83,8.8,8.81,51000.0,8.83,8.83,8.8,8.81,51000.0
2006-09-29 10:55:00,8.82,8.83,8.82,8.83,20000.0,8.82,8.83,8.82,8.83,20000.0
2006-09-29 11:00:00,8.83,8.84,8.82,8.82,117000.0,8.83,8.84,8.82,8.82,117000.0
2006-09-29 11:05:00,8.82,8.84,8.82,8.84,171000.0,8.82,8.84,8.82,8.84,171000.0
2006-09-29 11:10:00,8.84,8.84,8.82,8.84,117000.0,8.84,8.84,8.82,8.84,117000.0
2006-09-29 11:15:00,8.84,8.84,8.82,8.82,27000.0,8.84,8.84,8.82,8.82,27000.0
2006-09-29 11:20:00,8.82,8.82,8.77,8.79,279000.0,8.82,8.82,8.77,8.79,279000.0
2006-09-29 11:25:00,8.78,8.78,8.76,8.78,73000.0,8.78,8.78,8.76,8.78,73000.0
2006-09-29 11:30:00,8.8,8.81,8.78,8.79,82000.0,8.8,8.81,8.78,8.79,82000.0
2006-09-29 11:35:00,8.79,8.79,8.77,8.78,85000.0,8.79,8.79,8.77,8.78,85000.0
2006-09-29 11:40:00,8.77,8.78,8.77,8.77,35000.0,8.77,8.78,8.77,8.77,35000.0
2006-09-29 11:45:00,8.78,8.78,8.77,8.78,51000.0,8.78,8.78,8.77,8.78,51000.0
2006-09-29 11:50:00,8.78,8.78,8.78,8.78,35000.0,8.78,8.78,8.78,8.78,35000.0
2006-09-29 11:55:00,8.78,8.79,8.78,8.78,13000.0,8.78,8.79,8.78,8.78,13000.0
2006-09-29 12:00:00,8.78,8.78,8.78,8.78,11000.0,8.78,8.78,8.78,8.78,11000.0
2006-09-29 12:05:00,8.78,8.79,8.78,8.78,25000.0,8.78,8.79,8.78,8.78,25000.0
2006-09-29 12:10:00,8.78,8.79,8.78,8.78,16000.0,8.78,8.79,8.78,8.78,16000.0
2006-09-29 12:15:00,8.79,8.82,8.79,8.81,69000.0,8.79,8.82,8.79,8.81,69000.0
2006-09-29 12:20:00,8.81,8.81,8.81,8.81,66000.0,8.81,8.81,8.81,8.81,66000.0
2006-09-29 12:25:00,8.81,8.81,8.8,8.81,29000.0,8.81,8.81,8.8,8.81,29000.0
2006-09-29 12:30:00,8.81,8.82,8.81,8.81,42000.0,8.81,8.82,8.81,8.81,42000.0
2006-09-29 12:35:00,8.81,8.82,8.8,8.8,147000.0,8.81,8.82,8.8,8.8,147000.0
2006-09-29 12:40:00,8.8,8.8,8.79,8.8,91000.0,8.8,8.8,8.79,8.8,91000.0
2006-09-29 12:45:00,8.8,8.8,8.8,8.8,23000.0,8.8,8.8,8.8,8.8,23000.0
2006-09-29 12:50:00,8.79,8.79,8.79,8.79,8000.0,8.79,8.79,8.79,8.79,8000.0
2006-09-29 12:55:00,8.79,8.79,8.79,8.79,13000.0,8.79,8.79,8.79,8.79,13000.0
2006-09-29 13:00:00,8.79,8.79,8.78,8.78,39000.0,8.79,8.79,8.78,8.78,39000.0
2006-09-29 13:05:00,8.78,8.8,8.78,8.79,84000.0,8.78,8.8,8.78,8.79,84000.0
2006-09-29 13:10:00,8.79,8.8,8.79,8.79,51000.0,8.79,8.8,8.79,8.79,51000.0
2006-09-29 13:15:00,8.79,8.79,8.79,8.79,17000.0,8.79,8.79,8.79,8.79,17000.0
2006-09-29 13:20:00,8.79,8.79,8.78,8.78,31000.0,8.79,8.79,8.78,8.78,31000.0
2006-09-29 13:25:00,8.78,8.79,8.77,8.77,54000.0,8.78,8.79,8.77,8.77,54000.0
2006-09-29 13:30:00,8.77,8.78,8.77,8.77,45000.0,8.77,8.78,8.77,8.77,45000.0
2006-09-29 13:35:00,8.77,8.77,8.77,8.77,7000.0,8.77,8.77,8.77,8.77,7000.0
2006-09-29 13:40:00,8.77,8.77,8.76,8.77,39000.0,8.77,8.77,8.76,8.77,39000.0
2006-09-29 13:45:00,8.76,8.77,8.76,8.77,9000.0,8.76,8.77,8.76,8.77,9000.0
2006-09-29 13:50:00,8.77,8.77,8.77,8.77,76000.0,8.77,8.77,8.77,8.77,76000.0
2006-09-29 13:55:00,8.77,8.77,8.77,8.77,50000.0,8.77,8.77,8.77,8.77,50000.0
2006-09-29 14:00:00,8.77,8.77,8.77,8.77,21000.0,8.77,8.77,8.77,8.77,21000.0
2006-09-29 14:05:00,8.77,8.77,8.76,8.76,62000.0,8.77,8.77,8.76,8.76,62000.0
2006-09-29 14:10:00,8.77,8.77,8.76,8.76,82000.0,8.77,8.77,8.76,8.76,82000.0
2006-09-29 14:15:00,8.76,8.77,8.76,8.76,31000.0,8.76,8.77,8.76,8.76,31000.0
2006-09-29 14:20:00,8.76,8.77,8.76,8.76,26000.0,8.76,8.77,8.76,8.76,26000.0
2006-09-29 14:25:00,8.76,8.76,8.72,8.73,230000.0,8.76,8.76,8.72,8.73,230000.0
2006-09-29 14:30:00,8.73,8.74,8.73,8.74,46000.0,8.73,8.74,8.73,8.74,46000.0
2006-09-29 14:35:00,8.74,8.74,8.74,8.74,28000.0,8.74,8.74,8.74,8.74,28000.0
2006-09-29 14:40:00,8.74,8.74,8.74,8.74,53000.0,8.74,8.74,8.74,8.74,53000.0
2006-09-29 14:45:00,8.75,8.75,8.73,8.74,150000.0,8.75,8.75,8.73,8.74,150000.0
2006-09-29 14:50:00,8.74,8.75,8.74,8.75,34000.0,8.74,8.75,8.74,8.75,34000.0
2006-09-29 14:55:00,8.75,8.75,8.74,8.74,93000.0,8.75,8.75,8.74,8.74,93000.0
2006-09-29 15:00:00,8.74,8.74,8.74,8.74,49000.0,8.74,8.74,8.74,8.74,49000.0
2006-09-29 15:05:00,8.74,8.75,8.72,8.72,161000.0,8.74,8.75,8.72,8.72,161000.0
2006-09-29 15:10:00,8.72,8.73,8.71,8.72,60000.0,8.72,8.73,8.71,8.72,60000.0
2006-09-29 15:15:00,8.73,8.75,8.73,8.75,77000.0,8.73,8.75,8.73,8.75,77000.0
2006-09-29 15:20:00,8.75,8.75,8.74,8.75,68000.0,8.75,8.75,8.74,8.75,68000.0
2006-09-29 15:25:00,8.75,8.75,8.74,8.75,57000.0,8.75,8.75,8.74,8.75,57000.0
2006-09-29 15:30:00,8.75,8.75,8.74,8.75,48000.0,8.75,8.75,8.74,8.75,48000.0
2006-09-29 15:35:00,8.74,8.75,8.72,8.73,175000.0,8.74,8.75,8.72,8.73,175000.0
2006-09-29 15:40:00,8.74,8.74,8.73,8.74,97000.0,8.74,8.74,8.73,8.74,97000.0
2006-09-29 15:45:00,8.74,8.74,8.74,8.74,94000.0,8.74,8.74,8.74,8.74,94000.0
2006-09-29 15:50:00,8.74,8.76,8.74,8.76,141000.0,8.74,8.76,8.74,8.76,141000.0
2006-09-29 15:55:00,8.76,8.76,8.74,8.75,344000.0,8.76,8.76,8.74,8.75,344000.0
2006-10-02 09:30:00,8.69,8.76,8.69,8.73,232000.0,8.69,8.76,8.69,8.73,232000.0
2006-10-02 09:35:00,8.72,8.72,8.65,8.68,174000.0,8.72,8.72,8.65,8.68,174000.0
2006-10-02 09:40:00,8.68,8.71,8.67,8.69,62000.0,8.68,8.71,8.67,8.69,62000.0
2006-10-02 09:45:00,8.7,8.7,8.6,8.6,236000.0,8.7,8.7,8.6,8.6,236000.0
2006-10-02 09:50:00,8.6,8.64,8.6,8.61,115000.0,8.6,8.64,8.6,8.61,115000.0
2006-10-02 09:55:00,8.61,8.64,8.61,8.63,106000.0,8.61,8.64,8.61,8.63,106000.0
2006-10-02 10:00:00,8.64,8.69,8.63,8.68,119000.0,8.64,8.69,8.63,8.68,119000.0
2006-10-02 10:05:00,8.68,8.69,8.68,8.69,104000.0,8.68,8.69,8.68,8.69,104000.0
2006-10-02 10:10:00,8.69,8.69,8.63,8.67,93000.0,8.69,8.69,8.63,8.67,93000.0
2006-10-02 10:15:00,8.68,8.69,8.67,8.68,55000.0,8.68,8.69,8.67,8.68,55000.0
2006-10-02 10:20:00,8.68,8.69,8.68,8.68,19000.0,8.68,8.69,8.68,8.68,19000.0
2006-10-02 10:25:00,8.67,8.68,8.67,8.68,55000.0,8.67,8.68,8.67,8.68,55000.0
2006-10-02 10:30:00,8.69,8.69,8.64,8.64,48000.0,8.69,8.69,8.64,8.64,48000.0
2006-10-02 10:35:00,8.65,8.67,8.65,8.65,17000.0,8.65,8.67,8.65,8.65,17000.0
2006-10-02 10:40:00,8.66,8.68,8.65,8.65,44000.0,8.66,8.68,8.65,8.65,44000.0
2006-10-02 10:45:00,8.65,8.67,8.64,8.66,66000.0,8.65,8.67,8.64,8.66,66000.0
2006-10-02 10:50:00,8.68,8.68,8.64,8.65,128000.0,8.68,8.68,8.64,8.65,128000.0
2006-10-02 10:55:00,8.65,8.72,8.65,8.71,188000.0,8.65,8.72,8.65,8.71,188000.0
2006-10-02 11:00:00,8.7,8.71,8.69,8.7,21000.0,8.7,8.71,8.69,8.7,21000.0
2006-10-02 11:05:00,8.7,8.71,8.69,8.69,90000.0,8.7,8.71,8.69,8.69,90000.0
2006-10-02 11:10:00,8.71,8.71,8.69,8.71,123000.0,8.71,8.71,8.69,8.71,123000.0
2006-10-02 11:15:00,8.71,8.71,8.7,8.7,10000.0,8.71,8.71,8.7,8.7,10000.0
2006-10-02 11:20:00,8.7,8.73,8.7,8.71,37000.0,8.7,8.73,8.7,8.71,37000.0
2006-10-02 11:25:00,8.71,8.72,8.7,8.72,55000.0,8.71,8.72,8.7,8.72,55000.0
2006-10-02 11:30:00,8.72,8.73,8.71,8.72,106000.0,8.72,8.73,8.71,8.72,106000.0
2006-10-02 11:35:00,8.72,8.79,8.72,8.79,169000.0,8.72,8.79,8.72,8.79,169000.0
2006-10-02 11:40:00,8.79,8.81,8.77,8.77,74000.0,8.79,8.81,8.77,8.77,74000.0
2006-10-02 11:45:00,8.77,8.79,8.77,8.79,91000.0,8.77,8.79,8.77,8.79,91000.0
2006-10-02 11:50:00,8.79,8.79,8.77,8.79,67000.0,8.79,8.79,8.77,8.79,67000.0
2006-10-02 11:55:00,8.78,8.79,8.75,8.75,53000.0,8.78,8.79,8.75,8.75,53000.0
2006-10-02 12:00:00,8.74,8.75,8.72,8.75,48000.0,8.74,8.75,8.72,8.75,48000.0
2006-10-02 12:05:00,8.74,8.74,8.73,8.74,14000.0,8.74,8.74,8.73,8.74,14000.0
2006-10-02 12:10:00,8.74,8.74,8.72,8.73,44000.0,8.74,8.74,8.72,8.73,44000.0
2006-10-02 12:15:00,8.73,8.74,8.72,8.74,95000.0,8.73,8.74,8.72,8.74,95000.0
2006-10-02 12:20:00,8.73,8.78,8.73,8.75,62000.0,8.73,8.78,8.73,8.75,62000.0
2006-10-02 12:25:00,8.75,8.76,8.75,8.76,12000.0,8.75,8.76,8.75,8.76,12000.0
2006-10-02 12:30:00,8.76,8.76,8.75,8.75,17000.0,8.76,8.76,8.75,8.75,17000.0
2006-10-02 12:35:00,8.75,8.76,8.75,8.76,21000.0,8.75,8.76,8.75,8.76,21000.0
2006-10-02 12:40:00,8.76,8.76,8.75,8.75,16000.0,8.76,8.76,8.75,8.75,16000.0
2006-10-02 12:45:00,8.75,8.75,8.74,8.74,16000.0,8.75,8.75,8.74,8.74,16000.0
2006-10-02 12:50:00,8.73,8.74,8.73,8.74,10000.0,8.73,8.74,8.73,8.74,10000.0
2006-10-02 12:55:00,8.73,8.73,8.7,8.71,40000.0,8.73,8.73,8.7,8.71,40000.0
2006-10-02 13:00:00,8.71,8.71,8.69,8.69,47000.0,8.71,8.71,8.69,8.69,47000.0
2006-10-02 13:05:00,8.7,8.71,8.69,8.71,48000.0,8.7,8.71,8.69,8.71,48000.0
2006-10-02 13:10:00,8.7,8.71,8.7,8.71,15000.0,8.7,8.71,8.7,8.71,15000.0
2006-10-02 13:15:00,8.7,8.7,8.7,8.7,5000.0,8.7,8.7,8.7,8.7,5000.0
2006-10-02 13:20:00,8.7,8.7,8.7,8.7,0.0,8.7,8.7,8.7,8.7,0.0
2006-10-02 13:25:00,8.7,8.71,8.7,8.71,22000.0,8.7,8.71,8.7,8.71,22000.0
2006-10-02 13:30:00,8.7,8.7,8.65,8.66,138000.0,8.7,8.7,8.65,8.66,138000.0
2006-10-02 13:35:00,8.66,8.69,8.61,8.64,211000.0,8.66,8.69,8.61,8.64,211000.0
2006-10-02 13:40:00,8.63,8.63,8.61,8.62,82000.0,8.63,8.63,8.61,8.62,82000.0
2006-10-02 13:45:00,8.62,8.64,8.6,8.62,117000.0,8.62,8.64,8.6,8.62,117000.0
2006-10-02 13:50:00,8.62,8.63,8.61,8.62,28000.0,8.62,8.63,8.61,8.62,28000.0
2006-10-02 13:55:00,8.63,8.64,8.62,8.63,51000.0,8.63,8.64,8.62,8.63,51000.0
2006-10-02 14:00:00,8.63,8.67,8.61,8.66,158000.0,8.63,8.67,8.61,8.66,158000.0
2006-10-02 14:05:00,8.66,8.67,8.65,8.66,57000.0,8.66,8.67,8.65,8.66,57000.0
2006-10-02 14:10:00,8.67,8.68,8.66,8.66,73000.0,8.67,8.68,8.66,8.66,73000.0
2006-10-02 14:15:00,8.65,8.67,8.65,8.66,65000.0,8.65,8.67,8.65,8.66,65000.0
2006-10-02 14:20:00,8.67,8.68,8.65,8.66,64000.0,8.67,8.68,8.65,8.66,64000.0
2006-10-02 14:25:00,8.65,8.66,8.65,8.65,15000.0,8.65,8.66,8.65,8.65,15000.0
2006-10-02 14:30:00,8.65,8.67,8.63,8.64,49000.0,8.65,8.67,8.63,8.64,49000.0
2006-10-02 14:35:00,8.64,8.66,8.64,8.64,16000.0,8.64,8.66,8.64,8.64,16000.0
2006-10-02 14:40:00,8.64,8.64,8.61,8.63,83000.0,8.64,8.64,8.61,8.63,83000.0
2006-10-02 14:45:00,8.63,8.63,8.62,8.63,50000.0,8.63,8.63,8.62,8.63,50000.0
2006-10-02 14:50:00,8.62,8.64,8.62,8.62,99000.0,8.62,8.64,8.62,8.62,99000.0
2006-10-02 14:55:00,8.62,8.63,8.61,8.62,57000.0,8.62,8.63,8.61,8.62,57000.0
2006-10-02 15:00:00,8.62,8.64,8.62,8.63,23000.0,8.62,8.64,8.62,8.63,23000.0
2006-10-02 15:05:00,8.64,8.65,8.63,8.63,18000.0,8.64,8.65,8.63,8.63,18000.0
2006-10-02 15:10:00,8.64,8.64,8.62,8.62,12000.0,8.64,8.64,8.62,8.62,12000.0
2006-10-02 15:15:00,8.62,8.64,8.62,8.64,55000.0,8.62,8.64,8.62,8.64,55000.0
2006-10-02 15:20:00,8.64,8.64,8.63,8.63,15000.0,8.64,8.64,8.63,8.63,15000.0
2006-10-02 15:25:00,8.63,8.65,8.63,8.63,80000.0,8.63,8.65,8.63,8.63,80000.0
2006-10-02 15:30:00,8.64,8.65,8.63,8.65,57000.0,8.64,8.65,8.63,8.65,57000.0
2006-10-02 15:35:00,8.63,8.65,8.63,8.64,44000.0,8.63,8.65,8.63,8.64,44000.0
2006-10-02 15:40:00,8.65,8.65,8.63,8.63,55000.0,8.65,8.65,8.63,8.63,55000.0
2006-10-02 15:45:00,8.63,8.64,8.63,8.64,68000.0,8.63,8.64,8.63,8.64,68000.0
2006-10-02 15:50:00,8.64,8.64,8.62,8.62,82000.0,8.64,8.64,8.62,8.62,82000.0
2006-10-02 15:55:00,8.63,8.63,8.6,8.62,168000.0,8.63,8.63,8.6,8.62,168000.0
2006-10-03 09:30:00,8.55,8.61,8.55,8.6,95000.0,8.55,8.61,8.55,8.6,95000.0
2006-10-03 09:35:00,8.59,8.62,8.58,8.6,304000.0,8.59,8.62,8.58,8.6,304000.0
2006-10-03 09:40:00,8.6,8.6,8.58,8.6,126000.0,8.6,8.6,8.58,8.6,126000.0
2006-10-03 09:45:00,8.6,8.6,8.57,8.57,97000.0,8.6,8.6,8.57,8.57,97000.0
2006-10-03 09:50:00,8.58,8.59,8.58,8.59,111000.0,8.58,8.59,8.58,8.59,111000.0
2006-10-03 09:55:00,8.59,8.59,8.58,8.58,59000.0,8.59,8.59,8.58,8.58,59000.0
2006-10-03 10:00:00,8.58,8.59,8.57,8.59,134000.0,8.58,8.59,8.57,8.59,134000.0
2006-10-03 10:05:00,8.59,8.6,8.58,8.59,138000.0,8.59,8.6,8.58,8.59,138000.0
2006-10-03 10:10:00,8.59,8.59,8.58,8.59,48000.0,8.59,8.59,8.58,8.59,48000.0
2006-10-03 10:15:00,8.59,8.59,8.58,8.59,39000.0,8.59,8.59,8.58,8.59,39000.0
2006-10-03 10:20:00,8.59,8.59,8.58,8.58,45000.0,8.59,8.59,8.58,8.58,45000.0
2006-10-03 10:25:00,8.58,8.59,8.58,8.59,267000.0,8.58,8.59,8.58,8.59,267000.0
2006-10-03 10:30:00,8.59,8.59,8.58,8.58,230000.0,8.59,8.59,8.58,8.58,230000.0
2006-10-03 10:35:00,8.59,8.59,8.56,8.57,230000.0,8.59,8.59,8.56,8.57,230000.0
2006-10-03 10:40:00,8.58,8.58,8.55,8.55,314000.0,8.58,8.58,8.55,8.55,314000.0
2006-10-03 10:45:00,8.55,8.56,8.54,8.54,62000.0,8.55,8.56,8.54,8.54,62000.0
2006-10-03 10:50:00,8.54,8.55,8.53,8.55,135000.0,8.54,8.55,8.53,8.55,135000.0
2006-10-03 10:55:00,8.55,8.55,8.54,8.54,59000.0,8.55,8.55,8.54,8.54,59000.0
2006-10-03 11:00:00,8.55,8.55,8.55,8.55,9000.0,8.55,8.55,8.55,8.55,9000.0
2006-10-03 11:05:00,8.55,8.55,8.54,8.55,64000.0,8.55,8.55,8.54,8.55,64000.0
2006-10-03 11:10:00,8.55,8.55,8.51,8.52,211000.0,8.55,8.55,8.51,8.52,211000.0
2006-10-03 11:15:00,8.51,8.53,8.51,8.52,95000.0,8.51,8.53,8.51,8.52,95000.0
2006-10-03 11:20:00,8.52,8.53,8.52,8.53,58000.0,8.52,8.53,8.52,8.53,58000.0
2006-10-03 11:25:00,8.52,8.54,8.52,8.54,191000.0,8.52,8.54,8.52,8.54,191000.0
2006-10-03 11:30:00,8.54,8.54,8.53,8.53,360000.0,8.54,8.54,8.53,8.53,360000.0
2006-10-03 11:35:00,8.53,8.54,8.53,8.53,46000.0,8.53,8.54,8.53,8.53,46000.0
2006-10-03 11:40:00,8.53,8.53,8.53,8.53,47000.0,8.53,8.53,8.53,8.53,47000.0
2006-10-03 11:45:00,8.53,8.54,8.53,8.53,128000.0,8.53,8.54,8.53,8.53,128000.0
2006-10-03 11:50:00,8.53,8.54,8.52,8.54,83000.0,8.53,8.54,8.52,8.54,83000.0
2006-10-03 11:55:00,8.53,8.54,8.53,8.53,43000.0,8.53,8.54,8.53,8.53,43000.0
2006-10-03 12:00:00,8.53,8.54,8.53,8.54,107000.0,8.53,8.54,8.53,8.54,107000.0
2006-10-03 12:05:00,8.54,8.55,8.51,8.55,231000.0,8.54,8.55,8.51,8.55,231000.0
2006-10-03 12:10:00,8.54,8.55,8.54,8.55,282000.0,8.54,8.55,8.54,8.55,282000.0
2006-10-03 12:15:00,8.55,8.55,8.54,8.54,131000.0,8.55,8.55,8.54,8.54,131000.0
2006-10-03 12:20:00,8.54,8.54,8.53,8.54,119000.0,8.54,8.54,8.53,8.54,119000.0
2006-10-03 12:25:00,8.54,8.54,8.53,8.53,103000.0,8.54,8.54,8.53,8.53,103000.0
2006-10-03 12:30:00,8.53,8.54,8.52,8.52,49000.0,8.53,8.54,8.52,8.52,49000.0
2006-10-03 12:35:00,8.52,8.53,8.5,8.51,259000.0,8.52,8.53,8.5,8.51,259000.0
2006-10-03 12:40:00,8.51,8.51,8.48,8.51,324000.0,8.51,8.51,8.48,8.51,324000.0
2006-10-03 12:45:00,8.5,8.5,8.49,8.5,93000.0,8.5,8.5,8.49,8.5,93000.0
2006-10-03 12:50:00,8.49,8.51,8.49,8.5,169000.0,8.49,8.51,8.49,8.5,169000.0
2006-10-03 12:55:00,8.5,8.51,8.49,8.51,62000.0,8.5,8.51,8.49,8.51,62000.0
2006-10-03 13:00:00,8.5,8.51,8.5,8.5,196000.0,8.5,8.51,8.5,8.5,196000.0
2006-10-03 13:05:00,8.5,8.5,8.47,8.47,99000.0,8.5,8.5,8.47,8.47,99000.0
2006-10-03 13:10:00,8.47,8.49,8.47,8.48,188000.0,8.47,8.49,8.47,8.48,188000.0
2006-10-03 13:15:00,8.48,8.48,8.47,8.47,33000.0,8.48,8.48,8.47,8.47,33000.0
2006-10-03 13:20:00,8.47,8.48,8.45,8.46,177000.0,8.47,8.48,8.45,8.46,177000.0
2006-10-03 13:25:00,8.46,8.46,8.45,8.45,123000.0,8.46,8.46,8.45,8.45,123000.0
2006-10-03 13:30:00,8.46,8.47,8.46,8.46,40000.0,8.46,8.47,8.46,8.46,40000.0
2006-10-03 13:35:00,8.47,8.47,8.43,8.43,200000.0,8.47,8.47,8.43,8.43,200000.0
2006-10-03 13:40:00,8.43,8.43,8.42,8.43,225000.0,8.43,8.43,8.42,8.43,225000.0
2006-10-03 13:45:00,8.43,8.44,8.42,8.43,124000.0,8.43,8.44,8.42,8.43,124000.0
2006-10-03 13:50:00,8.43,8.43,8.42,8.42,125000.0,8.43,8.43,8.42,8.42,125000.0
2006-10-03 13:55:00,8.42,8.42,8.4,8.41,219000.0,8.42,8.42,8.4,8.41,219000.0
2006-10-03 14:00:00,8.42,8.42,8.4,8.4,268000.0,8.42,8.42,8.4,8.4,268000.0
2006-10-03 14:05:00,8.4,8.43,8.4,8.42,234000.0,8.4,8.43,8.4,8.42,234000.0
2006-10-03 14:10:00,8.42,8.42,8.42,8.42,101000.0,8.42,8.42,8.42,8.42,101000.0
2006-10-03 14:15:00,8.42,8.42,8.4,8.4,177000.0,8.42,8.42,8.4,8.4,177000.0
2006-10-03 14:20:00,8.4,8.44,8.36,8.36,264000.0,8.4,8.44,8.36,8.36,264000.0
2006-10-03 14:25:00,8.36,8.43,8.35,8.37,191000.0,8.36,8.43,8.35,8.37,191000.0
2006-10-03 14:30:00,8.37,8.38,8.36,8.37,288000.0,8.37,8.38,8.36,8.37,288000.0
2006-10-03 14:35:00,8.37,8.37,8.33,8.34,206000.0,8.37,8.37,8.33,8.34,206000.0
2006-10-03 14:40:00,8.35,8.35,8.34,8.35,127000.0,8.35,8.35,8.34,8.35,127000.0
2006-10-03 14:45:00,8.34,8.42,8.33,8.42,312000.0,8.34,8.42,8.33,8.42,312000.0
2006-10-03 14:50:00,8.43,8.43,8.39,8.4,247000.0,8.43,8.43,8.39,8.4,247000.0
2006-10-03 14:55:00,8.4,8.41,8.39,8.39,335000.0,8.4,8.41,8.39,8.39,335000.0
2006-10-03 15:00:00,8.39,8.4,8.38,8.38,172000.0,8.39,8.4,8.38,8.38,172000.0
2006-10-03 15:05:00,8.38,8.38,8.33,8.35,302000.0,8.38,8.38,8.33,8.35,302000.0
2006-10-03 15:10:00,8.35,8.38,8.35,8.37,240000.0,8.35,8.38,8.35,8.37,240000.0
2006-10-03 15:15:00,8.37,8.42,8.35,8.36,148000.0,8.37,8.42,8.35,8.36,148000.0
2006-10-03 15:20:00,8.37,8.42,8.36,8.37,232000.0,8.37,8.42,8.36,8.37,232000.0
2006-10-03 15:25:00,8.37,8.37,8.36,8.36,111000.0,8.37,8.37,8.36,8.36,111000.0
2006-10-03 15:30:00,8.36,8.42,8.33,8.35,177000.0,8.36,8.42,8.33,8.35,177000.0
2006-10-03 15:35:00,8.35,8.35,8.35,8.35,114000.0,8.35,8.35,8.35,8.35,114000.0
2006-10-03 15:40:00,8.34,8.39,8.31,8.32,294000.0,8.34,8.39,8.31,8.32,294000.0
2006-10-03 15:45:00,8.31,8.41,8.31,8.34,145000.0,8.31,8.41,8.31,8.34,145000.0
2006-10-03 15:50:00,8.35,8.35,8.32,8.35,247000.0,8.35,8.35,8.32,8.35,247000.0
2006-10-03 15:55:00,8.35,8.4,8.31,8.32,373000.0,8.35,8.4,8.31,8.32,373000.0
2006-10-04 09:30:00,8.3,8.31,8.22,8.29,293000.0,8.3,8.31,8.22,8.29,293000.0
2006-10-04 09:35:00,8.28,8.4,8.25,8.37,252000.0,8.28,8.4,8.25,8.37,252000.0
2006-10-04 09:40:00,8.37,8.38,8.3,8.38,559000.0,8.37,8.38,8.3,8.38,559000.0
2006-10-04 09:45:00,8.38,8.38,8.35,8.37,205000.0,8.38,8.38,8.35,8.37,205000.0
2006-10-04 09:50:00,8.37,8.38,8.33,8.35,141000.0,8.37,8.38,8.33,8.35,141000.0
2006-10-04 09:55:00,8.35,8.38,8.35,8.37,145000.0,8.35,8.38,8.35,8.37,145000.0
2006-10-04 10:00:00,8.37,8.38,8.33,8.38,257000.0,8.37,8.38,8.33,8.38,257000.0
2006-10-04 10:05:00,8.38,8.43,8.38,8.42,493000.0,8.38,8.43,8.38,8.42,493000.0
2006-10-04 10:10:00,8.41,8.43,8.39,8.42,259000.0,8.41,8.43,8.39,8.42,259000.0
2006-10-04 10:15:00,8.42,8.42,8.38,8.4,150000.0,8.42,8.42,8.38,8.4,150000.0
2006-10-04 10:20:00,8.4,8.43,8.39,8.41,596000.0,8.4,8.43,8.39,8.41,596000.0
2006-10-04 10:25:00,8.41,8.42,8.4,8.42,200000.0,8.41,8.42,8.4,8.42,200000.0
2006-10-04 10:30:00,8.41,8.42,8.4,8.4,311000.0,8.41,8.42,8.4,8.4,311000.0
2006-10-04 10:35:00,8.4,8.4,8.38,8.39,65000.0,8.4,8.4,8.38,8.39,65000.0
2006-10-04 10:40:00,8.4,8.41,8.39,8.4,108000.0,8.4,8.41,8.39,8.4,108000.0
2006-10-04 10:45:00,8.4,8.41,8.4,8.4,127000.0,8.4,8.41,8.4,8.4,127000.0
2006-10-04 10:50:00,8.4,8.41,8.39,8.39,196000.0,8.4,8.41,8.39,8.39,196000.0
2006-10-04 10:55:00,8.39,8.4,8.38,8.4,103000.0,8.39,8.4,8.38,8.4,103000.0
2006-10-04 11:00:00,8.4,8.4,8.36,8.37,144000.0,8.4,8.4,8.36,8.37,144000.0
2006-10-04 11:05:00,8.37,8.37,8.28,8.34,349000.0,8.37,8.37,8.28,8.34,349000.0
2006-10-04 11:10:00,8.34,8.36,8.33,8.35,65000.0,8.34,8.36,8.33,8.35,65000.0
2006-10-04 11:15:00,8.34,8.38,8.34,8.37,70000.0,8.34,8.38,8.34,8.37,70000.0
2006-10-04 11:20:00,8.36,8.38,8.36,8.37,39000.0,8.36,8.38,8.36,8.37,39000.0
2006-10-04 11:25:00,8.37,8.39,8.37,8.39,84000.0,8.37,8.39,8.37,8.39,84000.0
2006-10-04 11:30:00,8.4,8.4,8.39,8.39,66000.0,8.4,8.4,8.39,8.39,66000.0
2006-10-04 11:35:00,8.38,8.38,8.36,8.38,105000.0,8.38,8.38,8.36,8.38,105000.0
2006-10-04 11:40:00,8.38,8.39,8.38,8.38,46000.0,8.38,8.39,8.38,8.38,46000.0
2006-10-04 11:45:00,8.38,8.38,8.34,8.35,66000.0,8.38,8.38,8.34,8.35,66000.0
2006-10-04 11:50:00,8.35,8.37,8.35,8.37,63000.0,8.35,8.37,8.35,8.37,63000.0
2006-10-04 11:55:00,8.37,8.39,8.37,8.38,111000.0,8.37,8.39,8.37,8.38,111000.0
2006-10-04 12:00:00,8.38,8.39,8.38,8.39,48000.0,8.38,8.39,8.38,8.39,48000.0
2006-10-04 12:05:00,8.39,8.4,8.39,8.39,175000.0,8.39,8.4,8.39,8.39,175000.0
2006-10-04 12:10:00,8.39,8.39,8.37,8.38,68000.0,8.39,8.39,8.37,8.38,68000.0
2006-10-04 12:15:00,8.38,8.4,8.38,8.39,23000.0,8.38,8.4,8.38,8.39,23000.0
2006-10-04 12:20:00,8.4,8.4,8.4,8.4,31000.0,8.4,8.4,8.4,8.4,31000.0
2006-10-04 12:25:00,8.39,8.4,8.39,8.4,46000.0,8.39,8.4,8.39,8.4,46000.0
2006-10-04 12:30:00,8.4,8.4,8.38,8.38,10000.0,8.4,8.4,8.38,8.38,10000.0
2006-10-04 12:35:00,8.38,8.38,8.37,8.38,10000.0,8.38,8.38,8.37,8.38,10000.0
2006-10-04 12:40:00,8.38,8.38,8.38,8.38,118000.0,8.38,8.38,8.38,8.38,118000.0
2006-10-04 12:45:00,8.38,8.38,8.37,8.37,23000.0,8.38,8.38,8.37,8.37,23000.0
2006-10-04 12:50:00,8.37,8.38,8.36,8.37,21000.0,8.37,8.38,8.36,8.37,21000.0
2006-10-04 12:55:00,8.36,8.37,8.36,8.37,7000.0,8.36,8.37,8.36,8.37,7000.0
2006-10-04 13:00:00,8.37,8.37,8.36,8.37,12000.0,8.37,8.37,8.36,8.37,12000.0
2006-10-04 13:05:00,8.36,8.38,8.35,8.36,108000.0,8.36,8.38,8.35,8.36,108000.0
2006-10-04 13:10:00,8.36,8.37,8.35,8.36,40000.0,8.36,8.37,8.35,8.36,40000.0
2006-10-04 13:15:00,8.37,8.37,8.36,8.37,20000.0,8.37,8.37,8.36,8.37,20000.0
2006-10-04 13:20:00,8.37,8.38,8.37,8.38,53000.0,8.37,8.38,8.37,8.38,53000.0
2006-10-04 13:25:00,8.38,8.39,8.37,8.38,171000.0,8.38,8.39,8.37,8.38,171000.0
2006-10-04 13:30:00,8.38,8.38,8.37,8.38,141000.0,8.38,8.38,8.37,8.38,141000.0
2006-10-04 13:35:00,8.38,8.38,8.37,8.38,61000.0,8.38,8.38,8.37,8.38,61000.0
2006-10-04 13:40:00,8.38,8.38,8.37,8.37,34000.0,8.38,8.38,8.37,8.37,34000.0
2006-10-04 13:45:00,8.38,8.38,8.37,8.37,89000.0,8.38,8.38,8.37,8.37,89000.0
2006-10-04 13:50:00,8.38,8.38,8.37,8.38,51000.0,8.38,8.38,8.37,8.38,51000.0
2006-10-04 13:55:00,8.37,8.41,8.37,8.4,166000.0,8.37,8.41,8.37,8.4,166000.0
2006-10-04 14:00:00,8.4,8.45,8.4,8.44,424000.0,8.4,8.45,8.4,8.44,424000.0
2006-10-04 14:05:00,8.44,8.44,8.42,8.43,252000.0,8.44,8.44,8.42,8.43,252000.0
2006-10-04 14:10:00,8.44,8.44,8.4,8.44,348000.0,8.44,8.44,8.4,8.44,348000.0
2006-10-04 14:15:00,8.43,8.49,8.42,8.47,426000.0,8.43,8.49,8.42,8.47,426000.0
2006-10-04 14:20:00,8.48,8.48,8.42,8.42,260000.0,8.48,8.48,8.42,8.42,260000.0
2006-10-04 14:25:00,8.43,8.43,8.38,8.42,299000.0,8.43,8.43,8.38,8.42,299000.0
2006-10-04 14:30:00,8.42,8.42,8.41,8.41,115000.0,8.42,8.42,8.41,8.41,115000.0
2006-10-04 14:35:00,8.41,8.44,8.4,8.41,222000.0,8.41,8.44,8.4,8.41,222000.0
2006-10-04 14:40:00,8.41,8.46,8.4,8.45,411000.0,8.41,8.46,8.4,8.45,411000.0
2006-10-04 14:45:00,8.45,8.48,8.44,8.48,363000.0,8.45,8.48,8.44,8.48,363000.0
2006-10-04 14:50:00,8.47,8.47,8.45,8.46,195000.0,8.47,8.47,8.45,8.46,195000.0
2006-10-04 14:55:00,8.46,8.46,8.45,8.46,235000.0,8.46,8.46,8.45,8.46,235000.0
2006-10-04 15:00:00,8.46,8.46,8.42,8.43,150000.0,8.46,8.46,8.42,8.43,150000.0
2006-10-04 15:05:00,8.44,8.45,8.42,8.44,171000.0,8.44,8.45,8.42,8.44,171000.0
2006-10-04 15:10:00,8.44,8.44,8.42,8.42,79000.0,8.44,8.44,8.42,8.42,79000.0
2006-10-04 15:15:00,8.42,8.44,8.4,8.41,75000.0,8.42,8.44,8.4,8.41,75000.0
2006-10-04 15:20:00,8.42,8.42,8.4,8.4,149000.0,8.42,8.42,8.4,8.4,149000.0
2006-10-04 15:25:00,8.4,8.43,8.4,8.42,285000.0,8.4,8.43,8.4,8.42,285000.0
2006-10-04 15:30:00,8.42,8.43,8.41,8.43,244000.0,8.42,8.43,8.41,8.43,244000.0
2006-10-04 15:35:00,8.43,8.43,8.42,8.43,159000.0,8.43,8.43,8.42,8.43,159000.0
2006-10-04 15:40:00,8.43,8.44,8.41,8.43,299000.0,8.43,8.44,8.41,8.43,299000.0
2006-10-04 15:45:00,8.43,8.44,8.4,8.41,113000.0,8.43,8.44,8.4,8.41,113000.0
2006-10-04 15:50:00,8.41,8.43,8.38,8.39,461000.0,8.41,8.43,8.38,8.39,461000.0
2006-10-04 15:55:00,8.39,8.41,8.38,8.4,470000.0,8.39,8.41,8.38,8.4,470000.0
2006-10-05 09:30:00,8.43,8.47,8.37,8.4,153000.0,8.43,8.47,8.37,8.4,153000.0
2006-10-05 09:35:00,8.38,8.4,8.35,8.37,280000.0,8.38,8.4,8.35,8.37,280000.0
2006-10-05 09:40:00,8.37,8.39,8.36,8.39,152000.0,8.37,8.39,8.36,8.39,152000.0
2006-10-05 09:45:00,8.39,8.51,8.38,8.47,660000.0,8.39,8.51,8.38,8.47,660000.0
2006-10-05 09:50:00,8.48,8.48,8.45,8.47,216000.0,8.48,8.48,8.45,8.47,216000.0
2006-10-05 09:55:00,8.47,8.59,8.47,8.59,1037000.0,8.47,8.59,8.47,8.59,1037000.0
2006-10-05 10:00:00,8.58,8.61,8.52,8.58,819000.0,8.58,8.61,8.52,8.58,819000.0
2006-10-05 10:05:00,8.58,8.6,8.53,8.53,644000.0,8.58,8.6,8.53,8.53,644000.0
2006-10-05 10:10:00,8.53,8.57,8.53,8.56,270000.0,8.53,8.57,8.53,8.56,270000.0
2006-10-05 10:15:00,8.56,8.58,8.56,8.58,233000.0,8.56,8.58,8.56,8.58,233000.0
2006-10-05 10:20:00,8.59,8.65,8.57,8.65,751000.0,8.59,8.65,8.57,8.65,751000.0
2006-10-05 10:25:00,8.65,8.65,8.62,8.63,350000.0,8.65,8.65,8.62,8.63,350000.0
2006-10-05 10:30:00,8.63,8.63,8.6,8.6,439000.0,8.63,8.63,8.6,8.6,439000.0
2006-10-05 10:35:00,8.6,8.6,8.58,8.59,53000.0,8.6,8.6,8.58,8.59,53000.0
2006-10-05 10:40:00,8.6,8.6,8.57,8.57,120000.0,8.6,8.6,8.57,8.57,120000.0
2006-10-05 10:45:00,8.57,8.59,8.57,8.58,124000.0,8.57,8.59,8.57,8.58,124000.0
2006-10-05 10:50:00,8.59,8.59,8.57,8.58,68000.0,8.59,8.59,8.57,8.58,68000.0
2006-10-05 10:55:00,8.58,8.6,8.57,8.59,67000.0,8.58,8.6,8.57,8.59,67000.0
2006-10-05 11:00:00,8.59,8.59,8.57,8.58,78000.0,8.59,8.59,8.57,8.58,78000.0
2006-10-05 11:05:00,8.58,8.58,8.57,8.57,37000.0,8.58,8.58,8.57,8.57,37000.0
2006-10-05 11:10:00,8.57,8.57,8.53,8.53,289000.0,8.57,8.57,8.53,8.53,289000.0
2006-10-05 11:15:00,8.54,8.55,8.5,8.51,238000.0,8.54,8.55,8.5,8.51,238000.0
2006-10-05 11:20:00,8.51,8.54,8.51,8.51,76000.0,8.51,8.54,8.51,8.51,76000.0
2006-10-05 11:25:00,8.52,8.55,8.52,8.53,112000.0,8.52,8.55,8.52,8.53,112000.0
2006-10-05 11:30:00,8.54,8.55,8.53,8.54,29000.0,8.54,8.55,8.53,8.54,29000.0
2006-10-05 11:35:00,8.55,8.57,8.55,8.57,241000.0,8.55,8.57,8.55,8.57,241000.0
2006-10-05 11:40:00,8.57,8.58,8.57,8.57,179000.0,8.57,8.58,8.57,8.57,179000.0
2006-10-05 11:45:00,8.57,8.57,8.53,8.54,90000.0,8.57,8.57,8.53,8.54,90000.0
2006-10-05 11:50:00,8.53,8.56,8.53,8.55,177000.0,8.53,8.56,8.53,8.55,177000.0
2006-10-05 11:55:00,8.55,8.56,8.55,8.56,20000.0,8.55,8.56,8.55,8.56,20000.0
2006-10-05 12:00:00,8.56,8.57,8.55,8.56,127000.0,8.56,8.57,8.55,8.56,127000.0
2006-10-05 12:05:00,8.57,8.57,8.55,8.56,113000.0,8.57,8.57,8.55,8.56,113000.0
2006-10-05 12:10:00,8.57,8.57,8.56,8.57,62000.0,8.57,8.57,8.56,8.57,62000.0
2006-10-05 12:15:00,8.57,8.57,8.56,8.57,116000.0,8.57,8.57,8.56,8.57,116000.0
2006-10-05 12:20:00,8.57,8.57,8.53,8.53,108000.0,8.57,8.57,8.53,8.53,108000.0
2006-10-05 12:25:00,8.54,8.54,8.52,8.53,37000.0,8.54,8.54,8.52,8.53,37000.0
2006-10-05 12:30:00,8.54,8.54,8.52,8.54,13000.0,8.54,8.54,8.52,8.54,13000.0
2006-10-05 12:35:00,8.53,8.53,8.52,8.53,50000.0,8.53,8.53,8.52,8.53,50000.0
2006-10-05 12:40:00,8.53,8.53,8.53,8.53,30000.0,8.53,8.53,8.53,8.53,30000.0
2006-10-05 12:45:00,8.53,8.54,8.52,8.54,42000.0,8.53,8.54,8.52,8.54,42000.0
2006-10-05 12:50:00,8.54,8.56,8.54,8.55,123000.0,8.54,8.56,8.54,8.55,123000.0
2006-10-05 12:55:00,8.55,8.57,8.55,8.57,21000.0,8.55,8.57,8.55,8.57,21000.0
2006-10-05 13:00:00,8.57,8.58,8.55,8.56,73000.0,8.57,8.58,8.55,8.56,73000.0
2006-10-05 13:05:00,8.56,8.57,8.56,8.57,34000.0,8.56,8.57,8.56,8.57,34000.0
2006-10-05 13:10:00,8.57,8.57,8.56,8.56,7000.0,8.57,8.57,8.56,8.56,7000.0
2006-10-05 13:15:00,8.57,8.57,8.56,8.57,15000.0,8.57,8.57,8.56,8.57,15000.0
2006-10-05 13:20:00,8.57,8.57,8.56,8.56,64000.0,8.57,8.57,8.56,8.56,64000.0
2006-10-05 13:25:00,8.55,8.56,8.55,8.55,30000.0,8.55,8.56,8.55,8.55,30000.0
2006-10-05 13:30:00,8.55,8.55,8.54,8.54,45000.0,8.55,8.55,8.54,8.54,45000.0
2006-10-05 13:35:00,8.55,8.57,8.55,8.56,52000.0,8.55,8.57,8.55,8.56,52000.0
2006-10-05 13:40:00,8.55,8.57,8.55,8.57,206000.0,8.55,8.57,8.55,8.57,206000.0
2006-10-05 13:45:00,8.57,8.57,8.56,8.57,121000.0,8.57,8.57,8.56,8.57,121000.0
2006-10-05 13:50:00,8.56,8.57,8.55,8.57,111000.0,8.56,8.57,8.55,8.57,111000.0
2006-10-05 13:55:00,8.56,8.57,8.56,8.56,27000.0,8.56,8.57,8.56,8.56,27000.0
2006-10-05 14:00:00,8.56,8.57,8.55,8.57,107000.0,8.56,8.57,8.55,8.57,107000.0
2006-10-05 14:05:00,8.56,8.59,8.56,8.58,204000.0,8.56,8.59,8.56,8.58,204000.0
2006-10-05 14:10:00,8.59,8.6,8.58,8.6,105000.0,8.59,8.6,8.58,8.6,105000.0
2006-10-05 14:15:00,8.6,8.6,8.59,8.59,239000.0,8.6,8.6,8.59,8.59,239000.0
2006-10-05 14:20:00,8.59,8.59,8.54,8.54,183000.0,8.59,8.59,8.54,8.54,183000.0
2006-10-05 14:25:00,8.54,8.56,8.52,8.54,93000.0,8.54,8.56,8.52,8.54,93000.0
2006-10-05 14:30:00,8.56,8.57,8.55,8.57,35000.0,8.56,8.57,8.55,8.57,35000.0
2006-10-05 14:35:00,8.57,8.57,8.56,8.57,57000.0,8.57,8.57,8.56,8.57,57000.0
2006-10-05 14:40:00,8.57,8.57,8.56,8.56,131000.0,8.57,8.57,8.56,8.56,131000.0
2006-10-05 14:45:00,8.57,8.58,8.56,8.58,78000.0,8.57,8.58,8.56,8.58,78000.0
2006-10-05 14:50:00,8.58,8.58,8.57,8.57,29000.0,8.58,8.58,8.57,8.57,29000.0
2006-10-05 14:55:00,8.57,8.58,8.57,8.57,90000.0,8.57,8.58,8.57,8.57,90000.0
2006-10-05 15:00:00,8.57,8.57,8.54,8.56,173000.0,8.57,8.57,8.54,8.56,173000.0
2006-10-05 15:05:00,8.56,8.59,8.56,8.58,104000.0,8.56,8.59,8.56,8.58,104000.0
2006-10-05 15:10:00,8.58,8.58,8.56,8.57,102000.0,8.58,8.58,8.56,8.57,102000.0
2006-10-05 15:15:00,8.57,8.57,8.55,8.55,208000.0,8.57,8.57,8.55,8.55,208000.0
2006-10-05 15:20:00,8.55,8.56,8.53,8.56,98000.0,8.55,8.56,8.53,8.56,98000.0
2006-10-05 15:25:00,8.57,8.57,8.54,8.55,135000.0,8.57,8.57,8.54,8.55,135000.0
2006-10-05 15:30:00,8.55,8.55,8.54,8.54,119000.0,8.55,8.55,8.54,8.54,119000.0
2006-10-05 15:35:00,8.54,8.55,8.51,8.53,363000.0,8.54,8.55,8.51,8.53,363000.0
2006-10-05 15:40:00,8.51,8.53,8.51,8.52,191000.0,8.51,8.53,8.51,8.52,191000.0
2006-10-05 15:45:00,8.51,8.54,8.51,8.54,204000.0,8.51,8.54,8.51,8.54,204000.0
2006-10-05 15:50:00,8.53,8.59,8.53,8.56,284000.0,8.53,8.59,8.53,8.56,284000.0
2006-10-05 15:55:00,8.55,8.59,8.51,8.51,486000.0,8.55,8.59,8.51,8.51,486000.0
2006-10-06 09:30:00,8.53,8.53,8.48,8.5,50000.0,8.53,8.53,8.48,8.5,50000.0
2006-10-06 09:35:00,8.48,8.49,8.43,8.49,130000.0,8.48,8.49,8.43,8.49,130000.0
2006-10-06 09:40:00,8.49,8.5,8.47,8.48,128000.0,8.49,8.5,8.47,8.48,128000.0
2006-10-06 09:45:00,8.49,8.52,8.48,8.51,253000.0,8.49,8.52,8.48,8.51,253000.0
2006-10-06 09:50:00,8.51,8.57,8.51,8.53,245000.0,8.51,8.57,8.51,8.53,245000.0
2006-10-06 09:55:00,8.53,8.53,8.5,8.51,66000.0,8.53,8.53,8.5,8.51,66000.0
2006-10-06 10:00:00,8.52,8.54,8.51,8.51,75000.0,8.52,8.54,8.51,8.51,75000.0
2006-10-06 10:05:00,8.51,8.52,8.51,8.52,78000.0,8.51,8.52,8.51,8.52,78000.0
2006-10-06 10:10:00,8.52,8.53,8.51,8.52,82000.0,8.52,8.53,8.51,8.52,82000.0
2006-10-06 10:15:00,8.52,8.52,8.47,8.48,103000.0,8.52,8.52,8.47,8.48,103000.0
2006-10-06 10:20:00,8.48,8.48,8.48,8.48,11000.0,8.48,8.48,8.48,8.48,11000.0
2006-10-06 10:25:00,8.48,8.5,8.48,8.49,26000.0,8.48,8.5,8.48,8.49,26000.0
2006-10-06 10:30:00,8.49,8.49,8.48,8.48,57000.0,8.49,8.49,8.48,8.48,57000.0
2006-10-06 10:35:00,8.49,8.49,8.47,8.47,42000.0,8.49,8.49,8.47,8.47,42000.0
2006-10-06 10:40:00,8.47,8.47,8.45,8.47,29000.0,8.47,8.47,8.45,8.47,29000.0
2006-10-06 10:45:00,8.47,8.49,8.47,8.48,59000.0,8.47,8.49,8.47,8.48,59000.0
2006-10-06 10:50:00,8.47,8.49,8.47,8.49,57000.0,8.47,8.49,8.47,8.49,57000.0
2006-10-06 10:55:00,8.49,8.5,8.49,8.5,33000.0,8.49,8.5,8.49,8.5,33000.0
2006-10-06 11:00:00,8.49,8.5,8.48,8.5,112000.0,8.49,8.5,8.48,8.5,112000.0
2006-10-06 11:05:00,8.5,8.5,8.47,8.48,46000.0,8.5,8.5,8.47,8.48,46000.0
2006-10-06 11:10:00,8.48,8.5,8.48,8.5,54000.0,8.48,8.5,8.48,8.5,54000.0
2006-10-06 11:15:00,8.5,8.5,8.49,8.5,103000.0,8.5,8.5,8.49,8.5,103000.0
2006-10-06 11:20:00,8.5,8.5,8.49,8.5,34000.0,8.5,8.5,8.49,8.5,34000.0
2006-10-06 11:25:00,8.5,8.5,8.49,8.49,23000.0,8.5,8.5,8.49,8.49,23000.0
2006-10-06 11:30:00,8.5,8.5,8.49,8.49,12000.0,8.5,8.5,8.49,8.49,12000.0
2006-10-06 11:35:00,8.5,8.5,8.49,8.49,52000.0,8.5,8.5,8.49,8.49,52000.0
2006-10-06 11:40:00,8.49,8.5,8.48,8.49,59000.0,8.49,8.5,8.48,8.49,59000.0
2006-10-06 11:45:00,8.49,8.49,8.49,8.49,16000.0,8.49,8.49,8.49,8.49,16000.0
2006-10-06 11:50:00,8.5,8.5,8.49,8.49,34000.0,8.5,8.5,8.49,8.49,34000.0
2006-10-06 11:55:00,8.49,8.49,8.49,8.49,8000.0,8.49,8.49,8.49,8.49,8000.0
2006-10-06 12:00:00,8.5,8.5,8.49,8.5,20000.0,8.5,8.5,8.49,8.5,20000.0
2006-10-06 12:05:00,8.49,8.5,8.49,8.5,28000.0,8.49,8.5,8.49,8.5,28000.0
2006-10-06 12:10:00,8.5,8.5,8.49,8.49,35000.0,8.5,8.5,8.49,8.49,35000.0
2006-10-06 12:15:00,8.49,8.5,8.49,8.5,7000.0,8.49,8.5,8.49,8.5,7000.0
2006-10-06 12:20:00,8.5,8.5,8.5,8.5,30000.0,8.5,8.5,8.5,8.5,30000.0
2006-10-06 12:25:00,8.5,8.5,8.5,8.5,11000.0,8.5,8.5,8.5,8.5,11000.0
2006-10-06 12:30:00,8.5,8.5,8.5,8.5,47000.0,8.5,8.5,8.5,8.5,47000.0
2006-10-06 12:35:00,8.5,8.5,8.49,8.49,16000.0,8.5,8.5,8.49,8.49,16000.0
2006-10-06 12:40:00,8.49,8.49,8.48,8.49,20000.0,8.49,8.49,8.48,8.49,20000.0
2006-10-06 12:45:00,8.49,8.5,8.49,8.49,24000.0,8.49,8.5,8.49,8.49,24000.0
2006-10-06 12:50:00,8.49,8.49,8.48,8.49,13000.0,8.49,8.49,8.48,8.49,13000.0
2006-10-06 12:55:00,8.49,8.49,8.48,8.49,50000.0,8.49,8.49,8.48,8.49,50000.0
2006-10-06 13:00:00,8.49,8.49,8.49,8.49,2000.0,8.49,8.49,8.49,8.49,2000.0
2006-10-06 13:05:00,8.49,8.5,8.49,8.5,15000.0,8.49,8.5,8.49,8.5,15000.0
2006-10-06 13:10:00,8.49,8.49,8.48,8.48,26000.0,8.49,8.49,8.48,8.48,26000.0
2006-10-06 13:15:00,8.49,8.5,8.49,8.5,8000.0,8.49,8.5,8.49,8.5,8000.0
2006-10-06 13:20:00,8.5,8.5,8.49,8.5,80000.0,8.5,8.5,8.49,8.5,80000.0
2006-10-06 13:25:00,8.5,8.5,8.49,8.5,29000.0,8.5,8.5,8.49,8.5,29000.0
2006-10-06 13:30:00,8.5,8.5,8.5,8.5,20000.0,8.5,8.5,8.5,8.5,20000.0
2006-10-06 13:35:00,8.5,8.5,8.5,8.5,9000.0,8.5,8.5,8.5,8.5,9000.0
2006-10-06 13:40:00,8.5,8.5,8.48,8.49,168000.0,8.5,8.5,8.48,8.49,168000.0
2006-10-06 13:45:00,8.49,8.49,8.49,8.49,2000.0,8.49,8.49,8.49,8.49,2000.0
2006-10-06 13:50:00,8.5,8.5,8.49,8.5,40000.0,8.5,8.5,8.49,8.5,40000.0
2006-10-06 13:55:00,8.5,8.51,8.49,8.51,393000.0,8.5,8.51,8.49,8.51,393000.0
2006-10-06 14:00:00,8.51,8.51,8.5,8.5,127000.0,8.51,8.51,8.5,8.5,127000.0
2006-10-06 14:05:00,8.5,8.5,8.48,8.49,57000.0,8.5,8.5,8.48,8.49,57000.0
2006-10-06 14:10:00,8.5,8.5,8.49,8.5,56000.0,8.5,8.5,8.49,8.5,56000.0
2006-10-06 14:15:00,8.49,8.51,8.49,8.5,175000.0,8.49,8.51,8.49,8.5,175000.0
2006-10-06 14:20:00,8.5,8.5,8.5,8.5,49000.0,8.5,8.5,8.5,8.5,49000.0
2006-10-06 14:25:00,8.5,8.5,8.49,8.5,154000.0,8.5,8.5,8.49,8.5,154000.0
2006-10-06 14:30:00,8.5,8.5,8.5,8.5,25000.0,8.5,8.5,8.5,8.5,25000.0
2006-10-06 14:35:00,8.5,8.51,8.5,8.51,284000.0,8.5,8.51,8.5,8.51,284000.0
2006-10-06 14:40:00,8.51,8.51,8.45,8.46,394000.0,8.51,8.51,8.45,8.46,394000.0
2006-10-06 14:45:00,8.46,8.47,8.46,8.47,147000.0,8.46,8.47,8.46,8.47,147000.0
2006-10-06 14:50:00,8.47,8.48,8.46,8.48,133000.0,8.47,8.48,8.46,8.48,133000.0
2006-10-06 14:55:00,8.48,8.48,8.47,8.47,248000.0,8.48,8.48,8.47,8.47,248000.0
2006-10-06 15:00:00,8.47,8.48,8.47,8.48,71000.0,8.47,8.48,8.47,8.48,71000.0
2006-10-06 15:05:00,8.47,8.49,8.47,8.48,29000.0,8.47,8.49,8.47,8.48,29000.0
2006-10-06 15:10:00,8.47,8.48,8.47,8.47,255000.0,8.47,8.48,8.47,8.47,255000.0
2006-10-06 15:15:00,8.46,8.46,8.45,8.46,61000.0,8.46,8.46,8.45,8.46,61000.0
2006-10-06 15:20:00,8.46,8.47,8.45,8.45,118000.0,8.46,8.47,8.45,8.45,118000.0
2006-10-06 15:25:00,8.45,8.46,8.45,8.46,34000.0,8.45,8.46,8.45,8.46,34000.0
2006-10-06 15:30:00,8.46,8.46,8.45,8.46,108000.0,8.46,8.46,8.45,8.46,108000.0
2006-10-06 15:35:00,8.45,8.46,8.41,8.42,197000.0,8.45,8.46,8.41,8.42,197000.0
2006-10-06 15:40:00,8.42,8.42,8.4,8.4,158000.0,8.42,8.42,8.4,8.4,158000.0
2006-10-06 15:45:00,8.4,8.41,8.36,8.37,382000.0,8.4,8.41,8.36,8.37,382000.0
2006-10-06 15:50:00,8.37,8.41,8.37,8.4,117000.0,8.37,8.41,8.37,8.4,117000.0
2006-10-06 15:55:00,8.4,8.41,8.4,8.41,206000.0,8.4,8.41,8.4,8.41,206000.0
2006-10-09 09:30:00,8.37,8.47,8.37,8.43,99000.0,8.37,8.47,8.37,8.43,99000.0
2006-10-09 09:35:00,8.43,8.5,8.43,8.49,108000.0,8.43,8.5,8.43,8.49,108000.0
2006-10-09 09:40:00,8.49,8.49,8.44,8.48,76000.0,8.49,8.49,8.44,8.48,76000.0
2006-10-09 09:45:00,8.48,8.51,8.46,8.5,254000.0,8.48,8.51,8.46,8.5,254000.0
2006-10-09 09:50:00,8.5,8.51,8.49,8.5,269000.0,8.5,8.51,8.49,8.5,269000.0
2006-10-09 09:55:00,8.5,8.5,8.45,8.47,76000.0,8.5,8.5,8.45,8.47,76000.0
2006-10-09 10:00:00,8.48,8.5,8.45,8.47,119000.0,8.48,8.5,8.45,8.47,119000.0
2006-10-09 10:05:00,8.47,8.49,8.46,8.46,66000.0,8.47,8.49,8.46,8.46,66000.0
2006-10-09 10:10:00,8.47,8.47,8.46,8.47,33000.0,8.47,8.47,8.46,8.47,33000.0
2006-10-09 10:15:00,8.47,8.5,8.47,8.49,90000.0,8.47,8.5,8.47,8.49,90000.0
2006-10-09 10:20:00,8.49,8.5,8.49,8.49,62000.0,8.49,8.5,8.49,8.49,62000.0
2006-10-09 10:25:00,8.49,8.5,8.49,8.49,29000.0,8.49,8.5,8.49,8.49,29000.0
2006-10-09 10:30:00,8.49,8.49,8.41,8.44,129000.0,8.49,8.49,8.41,8.44,129000.0
2006-10-09 10:35:00,8.44,8.44,8.38,8.4,217000.0,8.44,8.44,8.38,8.4,217000.0
2006-10-09 10:40:00,8.41,8.43,8.41,8.42,49000.0,8.41,8.43,8.41,8.42,49000.0
2006-10-09 10:45:00,8.43,8.43,8.4,8.4,24000.0,8.43,8.43,8.4,8.4,24000.0
2006-10-09 10:50:00,8.4,8.41,8.4,8.4,30000.0,8.4,8.41,8.4,8.4,30000.0
2006-10-09 10:55:00,8.4,8.43,8.39,8.43,83000.0,8.4,8.43,8.39,8.43,83000.0
2006-10-09 11:00:00,8.43,8.43,8.41,8.42,67000.0,8.43,8.43,8.41,8.42,67000.0
2006-10-09 11:05:00,8.42,8.42,8.41,8.42,5000.0,8.42,8.42,8.41,8.42,5000.0
2006-10-09 11:10:00,8.41,8.42,8.41,8.42,25000.0,8.41,8.42,8.41,8.42,25000.0
2006-10-09 11:15:00,8.42,8.42,8.42,8.42,18000.0,8.42,8.42,8.42,8.42,18000.0
2006-10-09 11:20:00,8.43,8.43,8.43,8.43,13000.0,8.43,8.43,8.43,8.43,13000.0
2006-10-09 11:25:00,8.43,8.44,8.43,8.44,101000.0,8.43,8.44,8.43,8.44,101000.0
2006-10-09 11:30:00,8.44,8.46,8.44,8.46,162000.0,8.44,8.46,8.44,8.46,162000.0
2006-10-09 11:35:00,8.46,8.46,8.45,8.46,15000.0,8.46,8.46,8.45,8.46,15000.0
2006-10-09 11:40:00,8.46,8.46,8.46,8.46,30000.0,8.46,8.46,8.46,8.46,30000.0
2006-10-09 11:45:00,8.46,8.47,8.46,8.47,68000.0,8.46,8.47,8.46,8.47,68000.0
2006-10-09 11:50:00,8.47,8.49,8.47,8.49,82000.0,8.47,8.49,8.47,8.49,82000.0
2006-10-09 11:55:00,8.49,8.5,8.49,8.5,69000.0,8.49,8.5,8.49,8.5,69000.0
2006-10-09 12:00:00,8.5,8.5,8.49,8.5,242000.0,8.5,8.5,8.49,8.5,242000.0
2006-10-09 12:05:00,8.5,8.51,8.49,8.49,58000.0,8.5,8.51,8.49,8.49,58000.0
2006-10-09 12:10:00,8.49,8.5,8.49,8.49,8000.0,8.49,8.5,8.49,8.49,8000.0
2006-10-09 12:15:00,8.5,8.5,8.49,8.5,25000.0,8.5,8.5,8.49,8.5,25000.0
2006-10-09 12:20:00,8.5,8.5,8.49,8.49,22000.0,8.5,8.5,8.49,8.49,22000.0
2006-10-09 12:25:00,8.49,8.5,8.49,8.49,10000.0,8.49,8.5,8.49,8.49,10000.0
2006-10-09 12:30:00,8.49,8.49,8.49,8.49,48000.0,8.49,8.49,8.49,8.49,48000.0
2006-10-09 12:35:00,8.49,8.5,8.49,8.5,16000.0,8.49,8.5,8.49,8.5,16000.0
2006-10-09 12:40:00,8.5,8.51,8.5,8.5,120000.0,8.5,8.51,8.5,8.5,120000.0
2006-10-09 12:45:00,8.5,8.5,8.5,8.5,28000.0,8.5,8.5,8.5,8.5,28000.0
2006-10-09 12:50:00,8.5,8.5,8.47,8.48,194000.0,8.5,8.5,8.47,8.48,194000.0
2006-10-09 12:55:00,8.48,8.48,8.46,8.47,74000.0,8.48,8.48,8.46,8.47,74000.0
2006-10-09 13:00:00,8.47,8.47,8.46,8.46,7000.0,8.47,8.47,8.46,8.46,7000.0
2006-10-09 13:05:00,8.47,8.48,8.47,8.47,31000.0,8.47,8.48,8.47,8.47,31000.0
2006-10-09 13:10:00,8.47,8.49,8.47,8.48,39000.0,8.47,8.49,8.47,8.48,39000.0
2006-10-09 13:15:00,8.48,8.48,8.48,8.48,10000.0,8.48,8.48,8.48,8.48,10000.0
2006-10-09 13:20:00,8.48,8.49,8.48,8.48,12000.0,8.48,8.49,8.48,8.48,12000.0
2006-10-09 13:25:00,8.5,8.5,8.49,8.49,40000.0,8.5,8.5,8.49,8.49,40000.0
2006-10-09 13:30:00,8.48,8.49,8.48,8.49,22000.0,8.48,8.49,8.48,8.49,22000.0
2006-10-09 13:35:00,8.48,8.5,8.48,8.5,34000.0,8.48,8.5,8.48,8.5,34000.0
2006-10-09 13:40:00,8.49,8.5,8.49,8.5,8000.0,8.49,8.5,8.49,8.5,8000.0
2006-10-09 13:45:00,8.5,8.51,8.5,8.51,222000.0,8.5,8.51,8.5,8.51,222000.0
2006-10-09 13:50:00,8.51,8.51,8.49,8.49,49000.0,8.51,8.51,8.49,8.49,49000.0
2006-10-09 13:55:00,8.49,8.49,8.49,8.49,27000.0,8.49,8.49,8.49,8.49,27000.0
2006-10-09 14:00:00,8.5,8.51,8.49,8.5,211000.0,8.5,8.51,8.49,8.5,211000.0
2006-10-09 14:05:00,8.5,8.51,8.49,8.5,91000.0,8.5,8.51,8.49,8.5,91000.0
2006-10-09 14:10:00,8.51,8.52,8.51,8.51,153000.0,8.51,8.52,8.51,8.51,153000.0
2006-10-09 14:15:00,8.51,8.51,8.51,8.51,10000.0,8.51,8.51,8.51,8.51,10000.0
2006-10-09 14:20:00,8.51,8.51,8.5,8.5,13000.0,8.51,8.51,8.5,8.5,13000.0
2006-10-09 14:25:00,8.5,8.51,8.49,8.5,98000.0,8.5,8.51,8.49,8.5,98000.0
2006-10-09 14:30:00,8.5,8.5,8.5,8.5,7000.0,8.5,8.5,8.5,8.5,7000.0
2006-10-09 14:35:00,8.5,8.51,8.49,8.49,101000.0,8.5,8.51,8.49,8.49,101000.0
2006-10-09 14:40:00,8.5,8.51,8.49,8.51,8000.0,8.5,8.51,8.49,8.51,8000.0
2006-10-09 14:45:00,8.5,8.57,8.5,8.56,336000.0,8.5,8.57,8.5,8.56,336000.0
2006-10-09 14:50:00,8.57,8.67,8.56,8.66,1019000.0,8.57,8.67,8.56,8.66,1019000.0
2006-10-09 14:55:00,8.67,8.7,8.65,8.66,808000.0,8.67,8.7,8.65,8.66,808000.0
2006-10-09 15:00:00,8.66,8.66,8.61,8.61,591000.0,8.66,8.66,8.61,8.61,591000.0
2006-10-09 15:05:00,8.61,8.63,8.58,8.59,393000.0,8.61,8.63,8.58,8.59,393000.0
2006-10-09 15:10:00,8.59,8.62,8.57,8.58,302000.0,8.59,8.62,8.57,8.58,302000.0
2006-10-09 15:15:00,8.59,8.6,8.58,8.58,199000.0,8.59,8.6,8.58,8.58,199000.0
2006-10-09 15:20:00,8.58,8.59,8.55,8.55,251000.0,8.58,8.59,8.55,8.55,251000.0
2006-10-09 15:25:00,8.55,8.57,8.55,8.57,220000.0,8.55,8.57,8.55,8.57,220000.0
2006-10-09 15:30:00,8.57,8.57,8.53,8.54,283000.0,8.57,8.57,8.53,8.54,283000.0
2006-10-09 15:35:00,8.55,8.57,8.54,8.57,189000.0,8.55,8.57,8.54,8.57,189000.0
2006-10-09 15:40:00,8.56,8.57,8.51,8.51,202000.0,8.56,8.57,8.51,8.51,202000.0
2006-10-09 15:45:00,8.52,8.53,8.49,8.51,186000.0,8.52,8.53,8.49,8.51,186000.0
2006-10-09 15:50:00,8.52,8.52,8.5,8.5,455000.0,8.52,8.52,8.5,8.5,455000.0
2006-10-09 15:55:00,8.5,8.51,8.48,8.49,511000.0,8.5,8.51,8.48,8.49,511000.0
2006-10-10 09:30:00,8.5,8.64,8.5,8.63,323000.0,8.5,8.64,8.5,8.63,323000.0
2006-10-10 09:35:00,8.63,8.64,8.59,8.63,312000.0,8.63,8.64,8.59,8.63,312000.0
2006-10-10 09:40:00,8.63,8.74,8.62,8.72,624000.0,8.63,8.74,8.62,8.72,624000.0
2006-10-10 09:45:00,8.73,8.73,8.68,8.72,239000.0,8.73,8.73,8.68,8.72,239000.0
2006-10-10 09:50:00,8.71,8.71,8.66,8.66,299000.0,8.71,8.71,8.66,8.66,299000.0
2006-10-10 09:55:00,8.67,8.69,8.66,8.69,269000.0,8.67,8.69,8.66,8.69,269000.0
2006-10-10 10:00:00,8.69,8.7,8.68,8.68,147000.0,8.69,8.7,8.68,8.68,147000.0
2006-10-10 10:05:00,8.69,8.7,8.68,8.7,117000.0,8.69,8.7,8.68,8.7,117000.0
2006-10-10 10:10:00,8.69,8.7,8.68,8.68,47000.0,8.69,8.7,8.68,8.68,47000.0
2006-10-10 10:15:00,8.69,8.69,8.63,8.65,111000.0,8.69,8.69,8.63,8.65,111000.0
2006-10-10 10:20:00,8.64,8.64,8.6,8.64,159000.0,8.64,8.64,8.6,8.64,159000.0
2006-10-10 10:25:00,8.64,8.64,8.61,8.63,80000.0,8.64,8.64,8.61,8.63,80000.0
2006-10-10 10:30:00,8.63,8.64,8.62,8.62,72000.0,8.63,8.64,8.62,8.62,72000.0
2006-10-10 10:35:00,8.63,8.64,8.63,8.63,58000.0,8.63,8.64,8.63,8.63,58000.0
2006-10-10 10:40:00,8.63,8.63,8.61,8.61,52000.0,8.63,8.63,8.61,8.61,52000.0
2006-10-10 10:45:00,8.61,8.62,8.59,8.59,83000.0,8.61,8.62,8.59,8.59,83000.0
2006-10-10 10:50:00,8.6,8.61,8.59,8.61,112000.0,8.6,8.61,8.59,8.61,112000.0
2006-10-10 10:55:00,8.61,8.62,8.61,8.61,114000.0,8.61,8.62,8.61,8.61,114000.0
2006-10-10 11:00:00,8.62,8.64,8.62,8.63,74000.0,8.62,8.64,8.62,8.63,74000.0
2006-10-10 11:05:00,8.63,8.64,8.62,8.64,45000.0,8.63,8.64,8.62,8.64,45000.0
2006-10-10 11:10:00,8.64,8.67,8.63,8.67,77000.0,8.64,8.67,8.63,8.67,77000.0
2006-10-10 11:15:00,8.67,8.68,8.65,8.65,48000.0,8.67,8.68,8.65,8.65,48000.0
2006-10-10 11:20:00,8.66,8.68,8.65,8.68,60000.0,8.66,8.68,8.65,8.68,60000.0
2006-10-10 11:25:00,8.67,8.68,8.67,8.67,89000.0,8.67,8.68,8.67,8.67,89000.0
2006-10-10 11:30:00,8.67,8.68,8.66,8.66,62000.0,8.67,8.68,8.66,8.66,62000.0
2006-10-10 11:35:00,8.66,8.67,8.62,8.62,108000.0,8.66,8.67,8.62,8.62,108000.0
2006-10-10 11:40:00,8.63,8.63,8.62,8.62,49000.0,8.63,8.63,8.62,8.62,49000.0
2006-10-10 11:45:00,8.63,8.63,8.61,8.62,82000.0,8.63,8.63,8.61,8.62,82000.0
2006-10-10 11:50:00,8.61,8.65,8.61,8.64,80000.0,8.61,8.65,8.61,8.64,80000.0
2006-10-10 11:55:00,8.65,8.67,8.64,8.66,95000.0,8.65,8.67,8.64,8.66,95000.0
2006-10-10 12:00:00,8.66,8.66,8.65,8.65,25000.0,8.66,8.66,8.65,8.65,25000.0
2006-10-10 12:05:00,8.65,8.65,8.64,8.64,18000.0,8.65,8.65,8.64,8.64,18000.0
2006-10-10 12:10:00,8.65,8.65,8.64,8.64,16000.0,8.65,8.65,8.64,8.64,16000.0
2006-10-10 12:15:00,8.63,8.64,8.62,8.63,201000.0,8.63,8.64,8.62,8.63,201000.0
2006-10-10 12:20:00,8.63,8.64,8.61,8.62,122000.0,8.63,8.64,8.61,8.62,122000.0
2006-10-10 12:25:00,8.62,8.63,8.61,8.63,94000.0,8.62,8.63,8.61,8.63,94000.0
2006-10-10 12:30:00,8.61,8.62,8.61,8.62,36000.0,8.61,8.62,8.61,8.62,36000.0
2006-10-10 12:35:00,8.62,8.62,8.61,8.61,48000.0,8.62,8.62,8.61,8.61,48000.0
2006-10-10 12:40:00,8.61,8.62,8.61,8.62,22000.0,8.61,8.62,8.61,8.62,22000.0
2006-10-10 12:45:00,8.62,8.62,8.62,8.62,21000.0,8.62,8.62,8.62,8.62,21000.0
2006-10-10 12:50:00,8.62,8.62,8.62,8.62,14000.0,8.62,8.62,8.62,8.62,14000.0
2006-10-10 12:55:00,8.62,8.62,8.62,8.62,18000.0,8.62,8.62,8.62,8.62,18000.0
2006-10-10 13:00:00,8.62,8.63,8.62,8.63,15000.0,8.62,8.63,8.62,8.63,15000.0
2006-10-10 13:05:00,8.63,8.63,8.62,8.63,6000.0,8.63,8.63,8.62,8.63,6000.0
2006-10-10 13:10:00,8.62,8.63,8.61,8.62,241000.0,8.62,8.63,8.61,8.62,241000.0
2006-10-10 13:15:00,8.62,8.62,8.61,8.61,23000.0,8.62,8.62,8.61,8.61,23000.0
2006-10-10 13:20:00,8.61,8.62,8.61,8.61,47000.0,8.61,8.62,8.61,8.61,47000.0
2006-10-10 13:25:00,8.61,8.62,8.61,8.62,26000.0,8.61,8.62,8.61,8.62,26000.0
2006-10-10 13:30:00,8.62,8.62,8.61,8.62,48000.0,8.62,8.62,8.61,8.62,48000.0
2006-10-10 13:35:00,8.63,8.63,8.61,8.62,44000.0,8.63,8.63,8.61,8.62,44000.0
2006-10-10 13:40:00,8.61,8.62,8.61,8.61,167000.0,8.61,8.62,8.61,8.61,167000.0
2006-10-10 13:45:00,8.61,8.62,8.61,8.62,76000.0,8.61,8.62,8.61,8.62,76000.0
2006-10-10 13:50:00,8.62,8.63,8.62,8.63,40000.0,8.62,8.63,8.62,8.63,40000.0
2006-10-10 13:55:00,8.63,8.63,8.61,8.62,51000.0,8.63,8.63,8.61,8.62,51000.0
2006-10-10 14:00:00,8.62,8.62,8.61,8.61,50000.0,8.62,8.62,8.61,8.61,50000.0
2006-10-10 14:05:00,8.63,8.63,8.61,8.62,29000.0,8.63,8.63,8.61,8.62,29000.0
2006-10-10 14:10:00,8.62,8.62,8.61,8.61,44000.0,8.62,8.62,8.61,8.61,44000.0
2006-10-10 14:15:00,8.61,8.63,8.61,8.63,48000.0,8.61,8.63,8.61,8.63,48000.0
2006-10-10 14:20:00,8.63,8.64,8.62,8.62,33000.0,8.63,8.64,8.62,8.62,33000.0
2006-10-10 14:25:00,8.63,8.63,8.62,8.63,30000.0,8.63,8.63,8.62,8.63,30000.0
2006-10-10 14:30:00,8.63,8.65,8.63,8.64,50000.0,8.63,8.65,8.63,8.64,50000.0
2006-10-10 14:35:00,8.65,8.65,8.62,8.62,43000.0,8.65,8.65,8.62,8.62,43000.0
2006-10-10 14:40:00,8.63,8.63,8.61,8.62,42000.0,8.63,8.63,8.61,8.62,42000.0
2006-10-10 14:45:00,8.62,8.63,8.61,8.62,104000.0,8.62,8.63,8.61,8.62,104000.0
2006-10-10 14:50:00,8.62,8.64,8.62,8.63,135000.0,8.62,8.64,8.62,8.63,135000.0
2006-10-10 14:55:00,8.63,8.64,8.62,8.62,85000.0,8.63,8.64,8.62,8.62,85000.0
2006-10-10 15:00:00,8.62,8.65,8.62,8.64,168000.0,8.62,8.65,8.62,8.64,168000.0
2006-10-10 15:05:00,8.64,8.64,8.62,8.64,46000.0,8.64,8.64,8.62,8.64,46000.0
2006-10-10 15:10:00,8.64,8.64,8.63,8.63,13000.0,8.64,8.64,8.63,8.63,13000.0
2006-10-10 15:15:00,8.64,8.64,8.63,8.64,36000.0,8.64,8.64,8.63,8.64,36000.0
2006-10-10 15:20:00,8.64,8.67,8.64,8.66,162000.0,8.64,8.67,8.64,8.66,162000.0
2006-10-10 15:25:00,8.66,8.66,8.62,8.63,164000.0,8.66,8.66,8.62,8.63,164000.0
2006-10-10 15:30:00,8.63,8.64,8.63,8.64,38000.0,8.63,8.64,8.63,8.64,38000.0
2006-10-10 15:35:00,8.64,8.64,8.63,8.63,57000.0,8.64,8.64,8.63,8.63,57000.0
2006-10-10 15:40:00,8.64,8.65,8.63,8.64,86000.0,8.64,8.65,8.63,8.64,86000.0
2006-10-10 15:45:00,8.64,8.66,8.64,8.65,123000.0,8.64,8.66,8.64,8.65,123000.0
2006-10-10 15:50:00,8.65,8.66,8.64,8.65,60000.0,8.65,8.66,8.64,8.65,60000.0
2006-10-10 15:55:00,8.65,8.65,8.63,8.65,179000.0,8.65,8.65,8.63,8.65,179000.0
2006-10-11 09:30:00,8.64,8.64,8.55,8.6,143000.0,8.64,8.64,8.55,8.6,143000.0
2006-10-11 09:35:00,8.58,8.66,8.58,8.59,98000.0,8.58,8.66,8.58,8.59,98000.0
2006-10-11 09:40:00,8.6,8.6,8.59,8.59,60000.0,8.6,8.6,8.59,8.59,60000.0
2006-10-11 09:45:00,8.59,8.62,8.59,8.6,215000.0,8.59,8.62,8.59,8.6,215000.0
2006-10-11 09:50:00,8.6,8.61,8.6,8.6,109000.0,8.6,8.61,8.6,8.6,109000.0
2006-10-11 09:55:00,8.6,8.61,8.6,8.6,31000.0,8.6,8.61,8.6,8.6,31000.0
2006-10-11 10:00:00,8.6,8.6,8.59,8.59,103000.0,8.6,8.6,8.59,8.59,103000.0
2006-10-11 10:05:00,8.59,8.61,8.58,8.61,97000.0,8.59,8.61,8.58,8.61,97000.0
2006-10-11 10:10:00,8.6,8.61,8.59,8.6,39000.0,8.6,8.61,8.59,8.6,39000.0
2006-10-11 10:15:00,8.6,8.6,8.59,8.6,29000.0,8.6,8.6,8.59,8.6,29000.0
2006-10-11 10:20:00,8.6,8.6,8.6,8.6,24000.0,8.6,8.6,8.6,8.6,24000.0
2006-10-11 10:25:00,8.59,8.59,8.59,8.59,28000.0,8.59,8.59,8.59,8.59,28000.0
2006-10-11 10:30:00,8.59,8.6,8.58,8.6,83000.0,8.59,8.6,8.58,8.6,83000.0
2006-10-11 10:35:00,8.59,8.59,8.57,8.57,67000.0,8.59,8.59,8.57,8.57,67000.0
2006-10-11 10:40:00,8.58,8.58,8.57,8.57,11000.0,8.58,8.58,8.57,8.57,11000.0
2006-10-11 10:45:00,8.57,8.58,8.57,8.57,79000.0,8.57,8.58,8.57,8.57,79000.0
2006-10-11 10:50:00,8.57,8.57,8.53,8.55,150000.0,8.57,8.57,8.53,8.55,150000.0
2006-10-11 10:55:00,8.56,8.56,8.55,8.56,49000.0,8.56,8.56,8.55,8.56,49000.0
2006-10-11 11:00:00,8.56,8.58,8.56,8.57,46000.0,8.56,8.58,8.56,8.57,46000.0
2006-10-11 11:05:00,8.57,8.58,8.57,8.57,65000.0,8.57,8.58,8.57,8.57,65000.0
2006-10-11 11:10:00,8.56,8.56,8.56,8.56,1000.0,8.56,8.56,8.56,8.56,1000.0
2006-10-11 11:15:00,8.56,8.57,8.56,8.56,4000.0,8.56,8.57,8.56,8.56,4000.0
2006-10-11 11:20:00,8.57,8.6,8.57,8.58,81000.0,8.57,8.6,8.57,8.58,81000.0
2006-10-11 11:25:00,8.58,8.61,8.58,8.6,197000.0,8.58,8.61,8.58,8.6,197000.0
2006-10-11 11:30:00,8.6,8.61,8.59,8.6,86000.0,8.6,8.61,8.59,8.6,86000.0
2006-10-11 11:35:00,8.6,8.61,8.59,8.6,157000.0,8.6,8.61,8.59,8.6,157000.0
2006-10-11 11:40:00,8.6,8.6,8.58,8.59,54000.0,8.6,8.6,8.58,8.59,54000.0
2006-10-11 11:45:00,8.59,8.59,8.59,8.59,25000.0,8.59,8.59,8.59,8.59,25000.0
2006-10-11 11:50:00,8.59,8.59,8.59,8.59,186000.0,8.59,8.59,8.59,8.59,186000.0
2006-10-11 11:55:00,8.59,8.59,8.59,8.59,29000.0,8.59,8.59,8.59,8.59,29000.0
2006-10-11 12:00:00,8.59,8.59,8.59,8.59,5000.0,8.59,8.59,8.59,8.59,5000.0
2006-10-11 12:05:00,8.59,8.6,8.59,8.59,21000.0,8.59,8.6,8.59,8.59,21000.0
2006-10-11 12:10:00,8.59,8.6,8.59,8.59,51000.0,8.59,8.6,8.59,8.59,51000.0
2006-10-11 12:15:00,8.59,8.59,8.59,8.59,78000.0,8.59,8.59,8.59,8.59,78000.0
2006-10-11 12:20:00,8.59,8.6,8.59,8.59,161000.0,8.59,8.6,8.59,8.59,161000.0
2006-10-11 12:25:00,8.59,8.59,8.59,8.59,27000.0,8.59,8.59,8.59,8.59,27000.0
2006-10-11 12:30:00,8.59,8.6,8.58,8.58,714000.0,8.59,8.6,8.58,8.58,714000.0
2006-10-11 12:35:00,8.58,8.59,8.58,8.58,31000.0,8.58,8.59,8.58,8.58,31000.0
2006-10-11 12:40:00,8.58,8.6,8.58,8.58,39000.0,8.58,8.6,8.58,8.58,39000.0
2006-10-11 12:45:00,8.58,8.59,8.58,8.58,11000.0,8.58,8.59,8.58,8.58,11000.0
2006-10-11 12:50:00,8.6,8.62,8.58,8.61,81000.0,8.6,8.62,8.58,8.61,81000.0
2006-10-11 12:55:00,8.6,8.61,8.6,8.6,60000.0,8.6,8.61,8.6,8.6,60000.0
2006-10-11 13:00:00,8.59,8.6,8.58,8.6,99000.0,8.59,8.6,8.58,8.6,99000.0
2006-10-11 13:05:00,8.6,8.61,8.59,8.6,89000.0,8.6,8.61,8.59,8.6,89000.0
2006-10-11 13:10:00,8.6,8.61,8.59,8.61,25000.0,8.6,8.61,8.59,8.61,25000.0
2006-10-11 13:15:00,8.61,8.61,8.6,8.6,3000.0,8.61,8.61,8.6,8.6,3000.0
2006-10-11 13:20:00,8.59,8.6,8.59,8.6,9000.0,8.59,8.6,8.59,8.6,9000.0
2006-10-11 13:25:00,8.6,8.6,8.59,8.59,11000.0,8.6,8.6,8.59,8.59,11000.0
2006-10-11 13:30:00,8.6,8.6,8.6,8.6,32000.0,8.6,8.6,8.6,8.6,32000.0
2006-10-11 13:35:00,8.6,8.6,8.6,8.6,8000.0,8.6,8.6,8.6,8.6,8000.0
2006-10-11 13:40:00,8.6,8.6,8.6,8.6,7000.0,8.6,8.6,8.6,8.6,7000.0
2006-10-11 13:45:00,8.6,8.61,8.6,8.61,34000.0,8.6,8.61,8.6,8.61,34000.0
2006-10-11 13:50:00,8.61,8.61,8.58,8.58,56000.0,8.61,8.61,8.58,8.58,56000.0
2006-10-11 13:55:00,8.58,8.59,8.58,8.59,14000.0,8.58,8.59,8.58,8.59,14000.0
2006-10-11 14:00:00,8.58,8.59,8.58,8.58,48000.0,8.58,8.59,8.58,8.58,48000.0
2006-10-11 14:05:00,8.58,8.6,8.58,8.6,106000.0,8.58,8.6,8.58,8.6,106000.0
2006-10-11 14:10:00,8.59,8.6,8.58,8.6,90000.0,8.59,8.6,8.58,8.6,90000.0
2006-10-11 14:15:00,8.58,8.6,8.58,8.59,107000.0,8.58,8.6,8.58,8.59,107000.0
2006-10-11 14:20:00,8.59,8.6,8.58,8.58,91000.0,8.59,8.6,8.58,8.58,91000.0
2006-10-11 14:25:00,8.58,8.6,8.58,8.59,25000.0,8.58,8.6,8.58,8.59,25000.0
2006-10-11 14:30:00,8.59,8.6,8.58,8.58,27000.0,8.59,8.6,8.58,8.58,27000.0
2006-10-11 14:35:00,8.58,8.58,8.58,8.58,44000.0,8.58,8.58,8.58,8.58,44000.0
2006-10-11 14:40:00,8.58,8.59,8.58,8.59,29000.0,8.58,8.59,8.58,8.59,29000.0
2006-10-11 14:45:00,8.58,8.59,8.58,8.58,74000.0,8.58,8.59,8.58,8.58,74000.0
2006-10-11 14:50:00,8.58,8.59,8.55,8.58,483000.0,8.58,8.59,8.55,8.58,483000.0
2006-10-11 14:55:00,8.59,8.59,8.58,8.58,172000.0,8.59,8.59,8.58,8.58,172000.0
2006-10-11 15:00:00,8.58,8.6,8.58,8.58,108000.0,8.58,8.6,8.58,8.58,108000.0
2006-10-11 15:05:00,8.58,8.59,8.58,8.58,173000.0,8.58,8.59,8.58,8.58,173000.0
2006-10-11 15:10:00,8.58,8.6,8.58,8.59,75000.0,8.58,8.6,8.58,8.59,75000.0
2006-10-11 15:15:00,8.59,8.59,8.58,8.58,13000.0,8.59,8.59,8.58,8.58,13000.0
2006-10-11 15:20:00,8.58,8.6,8.57,8.6,164000.0,8.58,8.6,8.57,8.6,164000.0
2006-10-11 15:25:00,8.6,8.6,8.6,8.6,9000.0,8.6,8.6,8.6,8.6,9000.0
2006-10-11 15:30:00,8.6,8.61,8.58,8.6,132000.0,8.6,8.61,8.58,8.6,132000.0
2006-10-11 15:35:00,8.6,8.61,8.6,8.61,180000.0,8.6,8.61,8.6,8.61,180000.0
2006-10-11 15:40:00,8.61,8.63,8.6,8.63,200000.0,8.61,8.63,8.6,8.63,200000.0
2006-10-11 15:45:00,8.63,8.76,8.63,8.75,949000.0,8.63,8.76,8.63,8.75,949000.0
2006-10-11 15:50:00,8.75,8.78,8.72,8.76,622000.0,8.75,8.78,8.72,8.76,622000.0
2006-10-11 15:55:00,8.76,8.77,8.69,8.7,725000.0,8.76,8.77,8.69,8.7,725000.0
2006-10-12 09:30:00,8.72,8.73,8.7,8.7,282000.0,8.72,8.73,8.7,8.7,282000.0
2006-10-12 09:35:00,8.7,8.84,8.7,8.81,519000.0,8.7,8.84,8.7,8.81,519000.0
2006-10-12 09:40:00,8.81,8.81,8.74,8.74,217000.0,8.81,8.81,8.74,8.74,217000.0
2006-10-12 09:45:00,8.75,8.78,8.75,8.76,99000.0,8.75,8.78,8.75,8.76,99000.0
2006-10-12 09:50:00,8.76,8.76,8.72,8.72,175000.0,8.76,8.76,8.72,8.72,175000.0
2006-10-12 09:55:00,8.72,8.75,8.72,8.74,155000.0,8.72,8.75,8.72,8.74,155000.0
2006-10-12 10:00:00,8.74,8.75,8.73,8.74,92000.0,8.74,8.75,8.73,8.74,92000.0
2006-10-12 10:05:00,8.74,8.75,8.72,8.72,139000.0,8.74,8.75,8.72,8.72,139000.0
2006-10-12 10:10:00,8.72,8.72,8.66,8.7,162000.0,8.72,8.72,8.66,8.7,162000.0
2006-10-12 10:15:00,8.72,8.72,8.69,8.69,91000.0,8.72,8.72,8.69,8.69,91000.0
2006-10-12 10:20:00,8.7,8.7,8.69,8.7,109000.0,8.7,8.7,8.69,8.7,109000.0
2006-10-12 10:25:00,8.7,8.74,8.7,8.73,100000.0,8.7,8.74,8.7,8.73,100000.0
2006-10-12 10:30:00,8.73,8.73,8.7,8.7,30000.0,8.73,8.73,8.7,8.7,30000.0
2006-10-12 10:35:00,8.7,8.7,8.69,8.69,27000.0,8.7,8.7,8.69,8.69,27000.0
2006-10-12 10:40:00,8.69,8.69,8.66,8.66,76000.0,8.69,8.69,8.66,8.66,76000.0
2006-10-12 10:45:00,8.67,8.7,8.67,8.7,28000.0,8.67,8.7,8.67,8.7,28000.0
2006-10-12 10:50:00,8.7,8.7,8.69,8.7,85000.0,8.7,8.7,8.69,8.7,85000.0
2006-10-12 10:55:00,8.71,8.71,8.68,8.68,66000.0,8.71,8.71,8.68,8.68,66000.0
2006-10-12 11:00:00,8.68,8.68,8.66,8.66,113000.0,8.68,8.68,8.66,8.66,113000.0
2006-10-12 11:05:00,8.67,8.7,8.66,8.69,80000.0,8.67,8.7,8.66,8.69,80000.0
2006-10-12 11:10:00,8.68,8.69,8.66,8.66,82000.0,8.68,8.69,8.66,8.66,82000.0
2006-10-12 11:15:00,8.66,8.67,8.66,8.66,124000.0,8.66,8.67,8.66,8.66,124000.0
2006-10-12 11:20:00,8.66,8.67,8.66,8.66,56000.0,8.66,8.67,8.66,8.66,56000.0
2006-10-12 11:25:00,8.66,8.66,8.65,8.65,157000.0,8.66,8.66,8.65,8.65,157000.0
2006-10-12 11:30:00,8.66,8.67,8.63,8.64,214000.0,8.66,8.67,8.63,8.64,214000.0
2006-10-12 11:35:00,8.64,8.66,8.63,8.63,176000.0,8.64,8.66,8.63,8.63,176000.0
2006-10-12 11:40:00,8.63,8.64,8.63,8.64,40000.0,8.63,8.64,8.63,8.64,40000.0
2006-10-12 11:45:00,8.64,8.64,8.61,8.63,110000.0,8.64,8.64,8.61,8.63,110000.0
2006-10-12 11:50:00,8.64,8.64,8.63,8.63,40000.0,8.64,8.64,8.63,8.63,40000.0
2006-10-12 11:55:00,8.63,8.65,8.63,8.63,106000.0,8.63,8.65,8.63,8.63,106000.0
2006-10-12 12:00:00,8.63,8.63,8.62,8.62,25000.0,8.63,8.63,8.62,8.62,25000.0
2006-10-12 12:05:00,8.62,8.63,8.61,8.62,39000.0,8.62,8.63,8.61,8.62,39000.0
2006-10-12 12:10:00,8.62,8.62,8.6,8.6,109000.0,8.62,8.62,8.6,8.6,109000.0
2006-10-12 12:15:00,8.61,8.62,8.6,8.61,24000.0,8.61,8.62,8.6,8.61,24000.0
2006-10-12 12:20:00,8.61,8.62,8.6,8.61,135000.0,8.61,8.62,8.6,8.61,135000.0
2006-10-12 12:25:00,8.61,8.61,8.59,8.59,61000.0,8.61,8.61,8.59,8.59,61000.0
2006-10-12 12:30:00,8.59,8.6,8.59,8.6,15000.0,8.59,8.6,8.59,8.6,15000.0
2006-10-12 12:35:00,8.59,8.6,8.59,8.6,41000.0,8.59,8.6,8.59,8.6,41000.0
2006-10-12 12:40:00,8.6,8.63,8.6,8.63,135000.0,8.6,8.63,8.6,8.63,135000.0
2006-10-12 12:45:00,8.63,8.64,8.61,8.61,58000.0,8.63,8.64,8.61,8.61,58000.0
2006-10-12 12:50:00,8.61,8.62,8.61,8.62,9000.0,8.61,8.62,8.61,8.62,9000.0
2006-10-12 12:55:00,8.62,8.62,8.62,8.62,25000.0,8.62,8.62,8.62,8.62,25000.0
2006-10-12 13:00:00,8.62,8.63,8.61,8.62,66000.0,8.62,8.63,8.61,8.62,66000.0
2006-10-12 13:05:00,8.63,8.63,8.62,8.62,15000.0,8.63,8.63,8.62,8.62,15000.0
2006-10-12 13:10:00,8.63,8.63,8.62,8.62,24000.0,8.63,8.63,8.62,8.62,24000.0
2006-10-12 13:15:00,8.63,8.64,8.62,8.63,93000.0,8.63,8.64,8.62,8.63,93000.0
2006-10-12 13:20:00,8.63,8.63,8.62,8.62,27000.0,8.63,8.63,8.62,8.62,27000.0
2006-10-12 13:25:00,8.62,8.62,8.62,8.62,15000.0,8.62,8.62,8.62,8.62,15000.0
2006-10-12 13:30:00,8.62,8.63,8.62,8.63,39000.0,8.62,8.63,8.62,8.63,39000.0
2006-10-12 13:35:00,8.63,8.64,8.62,8.63,111000.0,8.63,8.64,8.62,8.63,111000.0
2006-10-12 13:40:00,8.63,8.63,8.63,8.63,15000.0,8.63,8.63,8.63,8.63,15000.0
2006-10-12 13:45:00,8.62,8.62,8.62,8.62,30000.0,8.62,8.62,8.62,8.62,30000.0
2006-10-12 13:50:00,8.62,8.63,8.62,8.62,75000.0,8.62,8.63,8.62,8.62,75000.0
2006-10-12 13:55:00,8.63,8.63,8.62,8.63,24000.0,8.63,8.63,8.62,8.63,24000.0
2006-10-12 14:00:00,8.63,8.64,8.62,8.63,37000.0,8.63,8.64,8.62,8.63,37000.0
2006-10-12 14:05:00,8.64,8.64,8.63,8.63,10000.0,8.64,8.64,8.63,8.63,10000.0
2006-10-12 14:10:00,8.63,8.63,8.63,8.63,15000.0,8.63,8.63,8.63,8.63,15000.0
2006-10-12 14:15:00,8.62,8.64,8.62,8.63,71000.0,8.62,8.64,8.62,8.63,71000.0
2006-10-12 14:20:00,8.63,8.63,8.63,8.63,18000.0,8.63,8.63,8.63,8.63,18000.0
2006-10-12 14:25:00,8.63,8.63,8.63,8.63,15000.0,8.63,8.63,8.63,8.63,15000.0
2006-10-12 14:30:00,8.63,8.63,8.63,8.63,35000.0,8.63,8.63,8.63,8.63,35000.0
2006-10-12 14:35:00,8.63,8.66,8.63,8.65,63000.0,8.63,8.66,8.63,8.65,63000.0
2006-10-12 14:40:00,8.66,8.69,8.66,8.68,97000.0,8.66,8.69,8.66,8.68,97000.0
2006-10-12 14:45:00,8.68,8.7,8.67,8.7,159000.0,8.68,8.7,8.67,8.7,159000.0
2006-10-12 14:50:00,8.68,8.69,8.65,8.65,22000.0,8.68,8.69,8.65,8.65,22000.0
2006-10-12 14:55:00,8.66,8.66,8.62,8.64,158000.0,8.66,8.66,8.62,8.64,158000.0
2006-10-12 15:00:00,8.64,8.64,8.63,8.64,25000.0,8.64,8.64,8.63,8.64,25000.0
2006-10-12 15:05:00,8.64,8.65,8.64,8.65,39000.0,8.64,8.65,8.64,8.65,39000.0
2006-10-12 15:10:00,8.65,8.67,8.65,8.67,72000.0,8.65,8.67,8.65,8.67,72000.0
2006-10-12 15:15:00,8.66,8.67,8.66,8.67,21000.0,8.66,8.67,8.66,8.67,21000.0
2006-10-12 15:20:00,8.66,8.68,8.65,8.68,141000.0,8.66,8.68,8.65,8.68,141000.0
2006-10-12 15:25:00,8.68,8.69,8.67,8.67,9000.0,8.68,8.69,8.67,8.67,9000.0
2006-10-12 15:30:00,8.67,8.72,8.67,8.7,552000.0,8.67,8.72,8.67,8.7,552000.0
2006-10-12 15:35:00,8.69,8.71,8.68,8.68,112000.0,8.69,8.71,8.68,8.68,112000.0
2006-10-12 15:40:00,8.69,8.69,8.65,8.66,184000.0,8.69,8.69,8.65,8.66,184000.0
2006-10-12 15:45:00,8.65,8.66,8.64,8.65,161000.0,8.65,8.66,8.64,8.65,161000.0
2006-10-12 15:50:00,8.64,8.65,8.63,8.64,197000.0,8.64,8.65,8.63,8.64,197000.0
2006-10-12 15:55:00,8.64,8.65,8.63,8.65,313000.0,8.64,8.65,8.63,8.65,313000.0
2006-10-13 09:30:00,8.59,8.6,8.57,8.6,235000.0,8.59,8.6,8.57,8.6,235000.0
2006-10-13 09:35:00,8.6,8.6,8.6,8.6,106000.0,8.6,8.6,8.6,8.6,106000.0
2006-10-13 09:40:00,8.6,8.61,8.59,8.6,70000.0,8.6,8.61,8.59,8.6,70000.0
2006-10-13 09:45:00,8.6,8.6,8.6,8.6,33000.0,8.6,8.6,8.6,8.6,33000.0
2006-10-13 09:50:00,8.6,8.65,8.6,8.63,116000.0,8.6,8.65,8.6,8.63,116000.0
2006-10-13 09:55:00,8.63,8.63,8.61,8.61,39000.0,8.63,8.63,8.61,8.61,39000.0
2006-10-13 10:00:00,8.62,8.64,8.6,8.62,55000.0,8.62,8.64,8.6,8.62,55000.0
2006-10-13 10:05:00,8.61,8.61,8.57,8.58,172000.0,8.61,8.61,8.57,8.58,172000.0
2006-10-13 10:10:00,8.57,8.59,8.55,8.56,187000.0,8.57,8.59,8.55,8.56,187000.0
2006-10-13 10:15:00,8.56,8.56,8.55,8.55,55000.0,8.56,8.56,8.55,8.55,55000.0
2006-10-13 10:20:00,8.56,8.56,8.53,8.53,174000.0,8.56,8.56,8.53,8.53,174000.0
2006-10-13 10:25:00,8.54,8.54,8.51,8.52,187000.0,8.54,8.54,8.51,8.52,187000.0
2006-10-13 10:30:00,8.52,8.52,8.5,8.52,240000.0,8.52,8.52,8.5,8.52,240000.0
2006-10-13 10:35:00,8.53,8.54,8.53,8.54,126000.0,8.53,8.54,8.53,8.54,126000.0
2006-10-13 10:40:00,8.54,8.54,8.53,8.54,66000.0,8.54,8.54,8.53,8.54,66000.0
2006-10-13 10:45:00,8.54,8.54,8.5,8.5,215000.0,8.54,8.54,8.5,8.5,215000.0
2006-10-13 10:50:00,8.5,8.5,8.46,8.48,279000.0,8.5,8.5,8.46,8.48,279000.0
2006-10-13 10:55:00,8.47,8.49,8.47,8.48,118000.0,8.47,8.49,8.47,8.48,118000.0
2006-10-13 11:00:00,8.48,8.48,8.47,8.47,40000.0,8.48,8.48,8.47,8.47,40000.0
2006-10-13 11:05:00,8.47,8.47,8.45,8.46,208000.0,8.47,8.47,8.45,8.46,208000.0
2006-10-13 11:10:00,8.46,8.46,8.45,8.46,52000.0,8.46,8.46,8.45,8.46,52000.0
2006-10-13 11:15:00,8.46,8.47,8.46,8.47,119000.0,8.46,8.47,8.46,8.47,119000.0
2006-10-13 11:20:00,8.47,8.47,8.46,8.47,64000.0,8.47,8.47,8.46,8.47,64000.0
2006-10-13 11:25:00,8.46,8.47,8.45,8.45,45000.0,8.46,8.47,8.45,8.45,45000.0
2006-10-13 11:30:00,8.46,8.47,8.46,8.46,136000.0,8.46,8.47,8.46,8.46,136000.0
2006-10-13 11:35:00,8.47,8.47,8.46,8.47,33000.0,8.47,8.47,8.46,8.47,33000.0
2006-10-13 11:40:00,8.46,8.47,8.46,8.47,72000.0,8.46,8.47,8.46,8.47,72000.0
2006-10-13 11:45:00,8.47,8.49,8.46,8.49,194000.0,8.47,8.49,8.46,8.49,194000.0
2006-10-13 11:50:00,8.49,8.49,8.48,8.49,108000.0,8.49,8.49,8.48,8.49,108000.0
2006-10-13 11:55:00,8.49,8.52,8.49,8.51,102000.0,8.49,8.52,8.49,8.51,102000.0
2006-10-13 12:00:00,8.5,8.51,8.49,8.51,35000.0,8.5,8.51,8.49,8.51,35000.0
2006-10-13 12:05:00,8.5,8.5,8.5,8.5,15000.0,8.5,8.5,8.5,8.5,15000.0
2006-10-13 12:10:00,8.5,8.51,8.49,8.5,42000.0,8.5,8.51,8.49,8.5,42000.0
2006-10-13 12:15:00,8.5,8.52,8.5,8.51,73000.0,8.5,8.52,8.5,8.51,73000.0
2006-10-13 12:20:00,8.51,8.51,8.5,8.51,15000.0,8.51,8.51,8.5,8.51,15000.0
2006-10-13 12:25:00,8.51,8.51,8.5,8.51,48000.0,8.51,8.51,8.5,8.51,48000.0
2006-10-13 12:30:00,8.51,8.51,8.5,8.5,73000.0,8.51,8.51,8.5,8.5,73000.0
2006-10-13 12:35:00,8.5,8.51,8.5,8.5,59000.0,8.5,8.51,8.5,8.5,59000.0
2006-10-13 12:40:00,8.5,8.51,8.49,8.5,80000.0,8.5,8.51,8.49,8.5,80000.0
2006-10-13 12:45:00,8.51,8.51,8.49,8.49,32000.0,8.51,8.51,8.49,8.49,32000.0
2006-10-13 12:50:00,8.51,8.51,8.5,8.5,77000.0,8.51,8.51,8.5,8.5,77000.0
2006-10-13 12:55:00,8.51,8.51,8.5,8.5,54000.0,8.51,8.51,8.5,8.5,54000.0
2006-10-13 13:00:00,8.5,8.51,8.5,8.51,99000.0,8.5,8.51,8.5,8.51,99000.0
2006-10-13 13:05:00,8.51,8.51,8.48,8.48,83000.0,8.51,8.51,8.48,8.48,83000.0
2006-10-13 13:10:00,8.48,8.49,8.47,8.47,76000.0,8.48,8.49,8.47,8.47,76000.0
2006-10-13 13:15:00,8.47,8.49,8.47,8.48,34000.0,8.47,8.49,8.47,8.48,34000.0
2006-10-13 13:20:00,8.49,8.5,8.49,8.5,26000.0,8.49,8.5,8.49,8.5,26000.0
2006-10-13 13:25:00,8.51,8.52,8.5,8.5,28000.0,8.51,8.52,8.5,8.5,28000.0
2006-10-13 13:30:00,8.5,8.51,8.49,8.5,21000.0,8.5,8.51,8.49,8.5,21000.0
2006-10-13 13:35:00,8.5,8.57,8.5,8.57,199000.0,8.5,8.57,8.5,8.57,199000.0
2006-10-13 13:40:00,8.56,8.59,8.56,8.56,95000.0,8.56,8.59,8.56,8.56,95000.0
2006-10-13 13:45:00,8.55,8.56,8.55,8.55,60000.0,8.55,8.56,8.55,8.55,60000.0
2006-10-13 13:50:00,8.55,8.55,8.54,8.54,13000.0,8.55,8.55,8.54,8.54,13000.0
2006-10-13 13:55:00,8.54,8.54,8.5,8.5,37000.0,8.54,8.54,8.5,8.5,37000.0
2006-10-13 14:00:00,8.5,8.51,8.5,8.51,67000.0,8.5,8.51,8.5,8.51,67000.0
2006-10-13 14:05:00,8.51,8.51,8.51,8.51,16000.0,8.51,8.51,8.51,8.51,16000.0
2006-10-13 14:10:00,8.5,8.5,8.49,8.5,68000.0,8.5,8.5,8.49,8.5,68000.0
2006-10-13 14:15:00,8.49,8.51,8.49,8.5,28000.0,8.49,8.51,8.49,8.5,28000.0
2006-10-13 14:20:00,8.5,8.5,8.48,8.48,22000.0,8.5,8.5,8.48,8.48,22000.0
2006-10-13 14:25:00,8.48,8.49,8.48,8.49,30000.0,8.48,8.49,8.48,8.49,30000.0
2006-10-13 14:30:00,8.48,8.49,8.48,8.48,18000.0,8.48,8.49,8.48,8.48,18000.0
2006-10-13 14:35:00,8.48,8.49,8.47,8.49,53000.0,8.48,8.49,8.47,8.49,53000.0
2006-10-13 14:40:00,8.48,8.49,8.47,8.48,33000.0,8.48,8.49,8.47,8.48,33000.0
2006-10-13 14:45:00,8.48,8.48,8.48,8.48,31000.0,8.48,8.48,8.48,8.48,31000.0
2006-10-13 14:50:00,8.48,8.48,8.48,8.48,12000.0,8.48,8.48,8.48,8.48,12000.0
2006-10-13 14:55:00,8.48,8.48,8.47,8.47,22000.0,8.48,8.48,8.47,8.47,22000.0
2006-10-13 15:00:00,8.47,8.48,8.47,8.47,101000.0,8.47,8.48,8.47,8.47,101000.0
2006-10-13 15:05:00,8.47,8.48,8.47,8.48,42000.0,8.47,8.48,8.47,8.48,42000.0
2006-10-13 15:10:00,8.48,8.48,8.47,8.47,32000.0,8.48,8.48,8.47,8.47,32000.0
2006-10-13 15:15:00,8.46,8.48,8.46,8.47,59000.0,8.46,8.48,8.46,8.47,59000.0
2006-10-13 15:20:00,8.47,8.47,8.46,8.46,34000.0,8.47,8.47,8.46,8.46,34000.0
2006-10-13 15:25:00,8.46,8.47,8.46,8.47,35000.0,8.46,8.47,8.46,8.47,35000.0
2006-10-13 15:30:00,8.47,8.47,8.47,8.47,36000.0,8.47,8.47,8.47,8.47,36000.0
2006-10-13 15:35:00,8.47,8.47,8.46,8.47,58000.0,8.47,8.47,8.46,8.47,58000.0
2006-10-13 15:40:00,8.47,8.47,8.46,8.46,69000.0,8.47,8.47,8.46,8.46,69000.0
2006-10-13 15:45:00,8.46,8.46,8.45,8.46,265000.0,8.46,8.46,8.45,8.46,265000.0
2006-10-13 15:50:00,8.45,8.45,8.43,8.44,332000.0,8.45,8.45,8.43,8.44,332000.0
2006-10-13 15:55:00,8.44,8.47,8.44,8.45,292000.0,8.44,8.47,8.44,8.45,292000.0
2006-10-16 09:30:00,8.5,8.5,8.48,8.49,183000.0,8.5,8.5,8.48,8.49,183000.0
2006-10-16 09:35:00,8.49,8.49,8.48,8.48,52000.0,8.49,8.49,8.48,8.48,52000.0
2006-10-16 09:40:00,8.48,8.52,8.48,8.51,142000.0,8.48,8.52,8.48,8.51,142000.0
2006-10-16 09:45:00,8.52,8.54,8.51,8.53,178000.0,8.52,8.54,8.51,8.53,178000.0
2006-10-16 09:50:00,8.53,8.57,8.52,8.54,201000.0,8.53,8.57,8.52,8.54,201000.0
2006-10-16 09:55:00,8.53,8.54,8.51,8.52,58000.0,8.53,8.54,8.51,8.52,58000.0
2006-10-16 10:00:00,8.53,8.55,8.53,8.55,87000.0,8.53,8.55,8.53,8.55,87000.0
2006-10-16 10:05:00,8.54,8.55,8.53,8.53,81000.0,8.54,8.55,8.53,8.53,81000.0
2006-10-16 10:10:00,8.53,8.54,8.53,8.53,92000.0,8.53,8.54,8.53,8.53,92000.0
2006-10-16 10:15:00,8.53,8.53,8.51,8.52,147000.0,8.53,8.53,8.51,8.52,147000.0
2006-10-16 10:20:00,8.53,8.53,8.51,8.53,46000.0,8.53,8.53,8.51,8.53,46000.0
2006-10-16 10:25:00,8.53,8.53,8.52,8.53,69000.0,8.53,8.53,8.52,8.53,69000.0
2006-10-16 10:30:00,8.53,8.53,8.51,8.51,132000.0,8.53,8.53,8.51,8.51,132000.0
2006-10-16 10:35:00,8.51,8.53,8.51,8.52,32000.0,8.51,8.53,8.51,8.52,32000.0
2006-10-16 10:40:00,8.52,8.52,8.51,8.52,49000.0,8.52,8.52,8.51,8.52,49000.0
2006-10-16 10:45:00,8.52,8.52,8.5,8.52,91000.0,8.52,8.52,8.5,8.52,91000.0
2006-10-16 10:50:00,8.52,8.53,8.51,8.51,74000.0,8.52,8.53,8.51,8.51,74000.0
2006-10-16 10:55:00,8.51,8.52,8.5,8.5,61000.0,8.51,8.52,8.5,8.5,61000.0
2006-10-16 11:00:00,8.5,8.51,8.5,8.5,68000.0,8.5,8.51,8.5,8.5,68000.0
2006-10-16 11:05:00,8.5,8.51,8.5,8.5,32000.0,8.5,8.51,8.5,8.5,32000.0
2006-10-16 11:10:00,8.5,8.51,8.5,8.51,6000.0,8.5,8.51,8.5,8.51,6000.0
2006-10-16 11:15:00,8.51,8.52,8.5,8.52,39000.0,8.51,8.52,8.5,8.52,39000.0
2006-10-16 11:20:00,8.53,8.53,8.51,8.52,142000.0,8.53,8.53,8.51,8.52,142000.0
2006-10-16 11:25:00,8.52,8.53,8.51,8.52,125000.0,8.52,8.53,8.51,8.52,125000.0
2006-10-16 11:30:00,8.52,8.53,8.52,8.52,24000.0,8.52,8.53,8.52,8.52,24000.0
2006-10-16 11:35:00,8.53,8.53,8.51,8.52,145000.0,8.53,8.53,8.51,8.52,145000.0
2006-10-16 11:40:00,8.53,8.53,8.53,8.53,38000.0,8.53,8.53,8.53,8.53,38000.0
2006-10-16 11:45:00,8.53,8.53,8.53,8.53,35000.0,8.53,8.53,8.53,8.53,35000.0
2006-10-16 11:50:00,8.53,8.54,8.52,8.52,91000.0,8.53,8.54,8.52,8.52,91000.0
2006-10-16 11:55:00,8.52,8.54,8.52,8.53,56000.0,8.52,8.54,8.52,8.53,56000.0
2006-10-16 12:00:00,8.53,8.54,8.52,8.52,138000.0,8.53,8.54,8.52,8.52,138000.0
2006-10-16 12:05:00,8.53,8.53,8.53,8.53,30000.0,8.53,8.53,8.53,8.53,30000.0
2006-10-16 12:10:00,8.53,8.53,8.51,8.52,166000.0,8.53,8.53,8.51,8.52,166000.0
2006-10-16 12:15:00,8.52,8.52,8.51,8.51,29000.0,8.52,8.52,8.51,8.51,29000.0
2006-10-16 12:20:00,8.51,8.51,8.51,8.51,12000.0,8.51,8.51,8.51,8.51,12000.0
2006-10-16 12:25:00,8.51,8.53,8.51,8.53,27000.0,8.51,8.53,8.51,8.53,27000.0
2006-10-16 12:30:00,8.52,8.53,8.51,8.51,133000.0,8.52,8.53,8.51,8.51,133000.0
2006-10-16 12:35:00,8.51,8.52,8.51,8.52,4000.0,8.51,8.52,8.51,8.52,4000.0
2006-10-16 12:40:00,8.52,8.52,8.52,8.52,30000.0,8.52,8.52,8.52,8.52,30000.0
2006-10-16 12:45:00,8.52,8.52,8.52,8.52,20000.0,8.52,8.52,8.52,8.52,20000.0
2006-10-16 12:50:00,8.52,8.52,8.52,8.52,6000.0,8.52,8.52,8.52,8.52,6000.0
2006-10-16 12:55:00,8.52,8.52,8.52,8.52,24000.0,8.52,8.52,8.52,8.52,24000.0
2006-10-16 13:00:00,8.52,8.52,8.52,8.52,16000.0,8.52,8.52,8.52,8.52,16000.0
2006-10-16 13:05:00,8.52,8.52,8.52,8.52,14000.0,8.52,8.52,8.52,8.52,14000.0
2006-10-16 13:10:00,8.52,8.52,8.49,8.49,262000.0,8.52,8.52,8.49,8.49,262000.0
2006-10-16 13:15:00,8.48,8.49,8.48,8.49,137000.0,8.48,8.49,8.48,8.49,137000.0
2006-10-16 13:20:00,8.49,8.5,8.47,8.47,94000.0,8.49,8.5,8.47,8.47,94000.0
2006-10-16 13:25:00,8.47,8.47,8.46,8.46,69000.0,8.47,8.47,8.46,8.46,69000.0
2006-10-16 13:30:00,8.47,8.47,8.46,8.47,21000.0,8.47,8.47,8.46,8.47,21000.0
2006-10-16 13:35:00,8.48,8.49,8.48,8.48,33000.0,8.48,8.49,8.48,8.48,33000.0
2006-10-16 13:40:00,8.48,8.49,8.48,8.49,3000.0,8.48,8.49,8.48,8.49,3000.0
2006-10-16 13:45:00,8.48,8.49,8.48,8.48,38000.0,8.48,8.49,8.48,8.48,38000.0
2006-10-16 13:50:00,8.48,8.49,8.47,8.48,38000.0,8.48,8.49,8.47,8.48,38000.0
2006-10-16 13:55:00,8.47,8.47,8.47,8.47,37000.0,8.47,8.47,8.47,8.47,37000.0
2006-10-16 14:00:00,8.47,8.47,8.46,8.47,29000.0,8.47,8.47,8.46,8.47,29000.0
2006-10-16 14:05:00,8.46,8.46,8.45,8.45,43000.0,8.46,8.46,8.45,8.45,43000.0
2006-10-16 14:10:00,8.45,8.45,8.41,8.41,139000.0,8.45,8.45,8.41,8.41,139000.0
2006-10-16 14:15:00,8.4,8.45,8.4,8.44,116000.0,8.4,8.45,8.4,8.44,116000.0
2006-10-16 14:20:00,8.44,8.44,8.43,8.43,43000.0,8.44,8.44,8.43,8.43,43000.0
2006-10-16 14:25:00,8.43,8.45,8.43,8.45,25000.0,8.43,8.45,8.43,8.45,25000.0
2006-10-16 14:30:00,8.45,8.47,8.45,8.46,28000.0,8.45,8.47,8.45,8.46,28000.0
2006-10-16 14:35:00,8.46,8.47,8.45,8.45,33000.0,8.46,8.47,8.45,8.45,33000.0
2006-10-16 14:40:00,8.46,8.47,8.46,8.47,52000.0,8.46,8.47,8.46,8.47,52000.0
2006-10-16 14:45:00,8.47,8.48,8.46,8.47,134000.0,8.47,8.48,8.46,8.47,134000.0
2006-10-16 14:50:00,8.46,8.47,8.46,8.46,121000.0,8.46,8.47,8.46,8.46,121000.0
2006-10-16 14:55:00,8.47,8.48,8.47,8.48,102000.0,8.47,8.48,8.47,8.48,102000.0
2006-10-16 15:00:00,8.48,8.49,8.47,8.48,63000.0,8.48,8.49,8.47,8.48,63000.0
2006-10-16 15:05:00,8.48,8.48,8.46,8.46,30000.0,8.48,8.48,8.46,8.46,30000.0
2006-10-16 15:10:00,8.46,8.48,8.46,8.47,181000.0,8.46,8.48,8.46,8.47,181000.0
2006-10-16 15:15:00,8.47,8.48,8.47,8.48,72000.0,8.47,8.48,8.47,8.48,72000.0
2006-10-16 15:20:00,8.47,8.48,8.46,8.46,59000.0,8.47,8.48,8.46,8.46,59000.0
2006-10-16 15:25:00,8.46,8.48,8.46,8.47,116000.0,8.46,8.48,8.46,8.47,116000.0
2006-10-16 15:30:00,8.47,8.48,8.47,8.48,39000.0,8.47,8.48,8.47,8.48,39000.0
2006-10-16 15:35:00,8.48,8.49,8.46,8.47,126000.0,8.48,8.49,8.46,8.47,126000.0
2006-10-16 15:40:00,8.47,8.47,8.46,8.47,34000.0,8.47,8.47,8.46,8.47,34000.0
2006-10-16 15:45:00,8.47,8.47,8.46,8.46,52000.0,8.47,8.47,8.46,8.46,52000.0
2006-10-16 15:50:00,8.46,8.46,8.43,8.45,106000.0,8.46,8.46,8.43,8.45,106000.0
2006-10-16 15:55:00,8.44,8.46,8.44,8.46,125000.0,8.44,8.46,8.44,8.46,125000.0
2006-10-17 09:30:00,8.45,8.46,8.44,8.44,89000.0,8.45,8.46,8.44,8.44,89000.0
2006-10-17 09:35:00,8.46,8.46,8.43,8.43,63000.0,8.46,8.46,8.43,8.43,63000.0
2006-10-17 09:40:00,8.41,8.41,8.38,8.39,89000.0,8.41,8.41,8.38,8.39,89000.0
2006-10-17 09:45:00,8.39,8.4,8.38,8.4,83000.0,8.39,8.4,8.38,8.4,83000.0
2006-10-17 09:50:00,8.41,8.44,8.4,8.42,136000.0,8.41,8.44,8.4,8.42,136000.0
2006-10-17 09:55:00,8.42,8.43,8.41,8.41,56000.0,8.42,8.43,8.41,8.41,56000.0
2006-10-17 10:00:00,8.41,8.41,8.39,8.39,141000.0,8.41,8.41,8.39,8.39,141000.0
2006-10-17 10:05:00,8.4,8.4,8.38,8.4,78000.0,8.4,8.4,8.38,8.4,78000.0
2006-10-17 10:10:00,8.39,8.4,8.38,8.39,68000.0,8.39,8.4,8.38,8.39,68000.0
2006-10-17 10:15:00,8.39,8.39,8.36,8.37,77000.0,8.39,8.39,8.36,8.37,77000.0
2006-10-17 10:20:00,8.37,8.38,8.36,8.36,41000.0,8.37,8.38,8.36,8.36,41000.0
2006-10-17 10:25:00,8.37,8.38,8.37,8.38,134000.0,8.37,8.38,8.37,8.38,134000.0
2006-10-17 10:30:00,8.38,8.38,8.37,8.38,46000.0,8.38,8.38,8.37,8.38,46000.0
2006-10-17 10:35:00,8.38,8.38,8.33,8.34,221000.0,8.38,8.38,8.33,8.34,221000.0
2006-10-17 10:40:00,8.33,8.35,8.33,8.34,39000.0,8.33,8.35,8.33,8.34,39000.0
2006-10-17 10:45:00,8.33,8.34,8.33,8.33,64000.0,8.33,8.34,8.33,8.33,64000.0
2006-10-17 10:50:00,8.33,8.36,8.33,8.36,25000.0,8.33,8.36,8.33,8.36,25000.0
2006-10-17 10:55:00,8.36,8.38,8.35,8.36,106000.0,8.36,8.38,8.35,8.36,106000.0
2006-10-17 11:00:00,8.36,8.37,8.36,8.37,55000.0,8.36,8.37,8.36,8.37,55000.0
2006-10-17 11:05:00,8.37,8.38,8.35,8.36,62000.0,8.37,8.38,8.35,8.36,62000.0
2006-10-17 11:10:00,8.36,8.36,8.34,8.35,25000.0,8.36,8.36,8.34,8.35,25000.0
2006-10-17 11:15:00,8.34,8.35,8.34,8.35,37000.0,8.34,8.35,8.34,8.35,37000.0
2006-10-17 11:20:00,8.35,8.36,8.35,8.35,58000.0,8.35,8.36,8.35,8.35,58000.0
2006-10-17 11:25:00,8.35,8.35,8.34,8.35,6000.0,8.35,8.35,8.34,8.35,6000.0
2006-10-17 11:30:00,8.34,8.35,8.34,8.35,12000.0,8.34,8.35,8.34,8.35,12000.0
2006-10-17 11:35:00,8.35,8.35,8.34,8.34,8000.0,8.35,8.35,8.34,8.34,8000.0
2006-10-17 11:40:00,8.34,8.34,8.33,8.34,43000.0,8.34,8.34,8.33,8.34,43000.0
2006-10-17 11:45:00,8.34,8.34,8.34,8.34,19000.0,8.34,8.34,8.34,8.34,19000.0
2006-10-17 11:50:00,8.34,8.34,8.33,8.33,33000.0,8.34,8.34,8.33,8.33,33000.0
2006-10-17 11:55:00,8.33,8.36,8.33,8.36,116000.0,8.33,8.36,8.33,8.36,116000.0
2006-10-17 12:00:00,8.36,8.36,8.34,8.35,22000.0,8.36,8.36,8.34,8.35,22000.0
2006-10-17 12:05:00,8.35,8.36,8.34,8.34,48000.0,8.35,8.36,8.34,8.34,48000.0
2006-10-17 12:10:00,8.34,8.35,8.34,8.35,47000.0,8.34,8.35,8.34,8.35,47000.0
2006-10-17 12:15:00,8.35,8.37,8.35,8.36,47000.0,8.35,8.37,8.35,8.36,47000.0
2006-10-17 12:20:00,8.37,8.38,8.36,8.38,72000.0,8.37,8.38,8.36,8.38,72000.0
2006-10-17 12:25:00,8.37,8.39,8.37,8.39,87000.0,8.37,8.39,8.37,8.39,87000.0
2006-10-17 12:30:00,8.38,8.4,8.38,8.39,108000.0,8.38,8.4,8.38,8.39,108000.0
2006-10-17 12:35:00,8.39,8.39,8.38,8.39,11000.0,8.39,8.39,8.38,8.39,11000.0
2006-10-17 12:40:00,8.39,8.4,8.39,8.39,40000.0,8.39,8.4,8.39,8.39,40000.0
2006-10-17 12:45:00,8.39,8.39,8.38,8.38,13000.0,8.39,8.39,8.38,8.38,13000.0
2006-10-17 12:50:00,8.38,8.4,8.38,8.39,39000.0,8.38,8.4,8.38,8.39,39000.0
2006-10-17 12:55:00,8.38,8.39,8.38,8.38,23000.0,8.38,8.39,8.38,8.38,23000.0
2006-10-17 13:00:00,8.38,8.39,8.38,8.38,19000.0,8.38,8.39,8.38,8.38,19000.0
2006-10-17 13:05:00,8.4,8.4,8.38,8.38,78000.0,8.4,8.4,8.38,8.38,78000.0
2006-10-17 13:10:00,8.38,8.38,8.36,8.36,54000.0,8.38,8.38,8.36,8.36,54000.0
2006-10-17 13:15:00,8.35,8.37,8.35,8.36,28000.0,8.35,8.37,8.35,8.36,28000.0
2006-10-17 13:20:00,8.36,8.36,8.36,8.36,2000.0,8.36,8.36,8.36,8.36,2000.0
2006-10-17 13:25:00,8.36,8.36,8.36,8.36,2000.0,8.36,8.36,8.36,8.36,2000.0
2006-10-17 13:30:00,8.37,8.37,8.36,8.37,10000.0,8.37,8.37,8.36,8.37,10000.0
2006-10-17 13:35:00,8.36,8.38,8.36,8.37,82000.0,8.36,8.38,8.36,8.37,82000.0
2006-10-17 13:40:00,8.36,8.39,8.36,8.38,86000.0,8.36,8.39,8.36,8.38,86000.0
2006-10-17 13:45:00,8.38,8.38,8.38,8.38,12000.0,8.38,8.38,8.38,8.38,12000.0
2006-10-17 13:50:00,8.38,8.39,8.38,8.39,4000.0,8.38,8.39,8.38,8.39,4000.0
2006-10-17 13:55:00,8.39,8.42,8.38,8.42,176000.0,8.39,8.42,8.38,8.42,176000.0
2006-10-17 14:00:00,8.41,8.41,8.4,8.4,38000.0,8.41,8.41,8.4,8.4,38000.0
2006-10-17 14:05:00,8.4,8.44,8.4,8.43,626000.0,8.4,8.44,8.4,8.43,626000.0
2006-10-17 14:10:00,8.43,8.51,8.4,8.41,1503000.0,8.43,8.51,8.4,8.41,1503000.0
2006-10-17 14:15:00,8.42,8.42,8.39,8.4,227000.0,8.42,8.42,8.39,8.4,227000.0
2006-10-17 14:20:00,8.39,8.4,8.38,8.38,161000.0,8.39,8.4,8.38,8.38,161000.0
2006-10-17 14:25:00,8.38,8.4,8.37,8.39,202000.0,8.38,8.4,8.37,8.39,202000.0
2006-10-17 14:30:00,8.4,8.4,8.4,8.4,11000.0,8.4,8.4,8.4,8.4,11000.0
2006-10-17 14:35:00,8.39,8.39,8.39,8.39,8000.0,8.39,8.39,8.39,8.39,8000.0
2006-10-17 14:40:00,8.39,8.39,8.38,8.38,17000.0,8.39,8.39,8.38,8.38,17000.0
2006-10-17 14:45:00,8.37,8.39,8.37,8.37,40000.0,8.37,8.39,8.37,8.37,40000.0
2006-10-17 14:50:00,8.38,8.38,8.37,8.38,22000.0,8.38,8.38,8.37,8.38,22000.0
2006-10-17 14:55:00,8.38,8.39,8.38,8.38,68000.0,8.38,8.39,8.38,8.38,68000.0
2006-10-17 15:00:00,8.38,8.39,8.38,8.38,56000.0,8.38,8.39,8.38,8.38,56000.0
2006-10-17 15:05:00,8.39,8.39,8.38,8.39,46000.0,8.39,8.39,8.38,8.39,46000.0
2006-10-17 15:10:00,8.39,8.39,8.38,8.38,39000.0,8.39,8.39,8.38,8.38,39000.0
2006-10-17 15:15:00,8.38,8.38,8.38,8.38,28000.0,8.38,8.38,8.38,8.38,28000.0
2006-10-17 15:20:00,8.38,8.39,8.38,8.39,21000.0,8.38,8.39,8.38,8.39,21000.0
2006-10-17 15:25:00,8.38,8.39,8.38,8.38,44000.0,8.38,8.39,8.38,8.38,44000.0
2006-10-17 15:30:00,8.38,8.4,8.38,8.39,233000.0,8.38,8.4,8.38,8.39,233000.0
2006-10-17 15:35:00,8.4,8.4,8.37,8.38,101000.0,8.4,8.4,8.37,8.38,101000.0
2006-10-17 15:40:00,8.38,8.38,8.37,8.37,74000.0,8.38,8.38,8.37,8.37,74000.0
2006-10-17 15:45:00,8.37,8.37,8.35,8.37,135000.0,8.37,8.37,8.35,8.37,135000.0
2006-10-17 15:50:00,8.37,8.37,8.36,8.37,105000.0,8.37,8.37,8.36,8.37,105000.0
2006-10-17 15:55:00,8.36,8.37,8.36,8.36,152000.0,8.36,8.37,8.36,8.36,152000.0
2006-10-18 09:30:00,8.45,8.45,8.41,8.42,120000.0,8.45,8.45,8.41,8.42,120000.0
2006-10-18 09:35:00,8.44,8.45,8.44,8.45,95000.0,8.44,8.45,8.44,8.45,95000.0
2006-10-18 09:40:00,8.43,8.45,8.41,8.42,99000.0,8.43,8.45,8.41,8.42,99000.0
2006-10-18 09:45:00,8.41,8.43,8.41,8.41,46000.0,8.41,8.43,8.41,8.41,46000.0
2006-10-18 09:50:00,8.4,8.42,8.38,8.4,288000.0,8.4,8.42,8.38,8.4,288000.0
2006-10-18 09:55:00,8.4,8.4,8.38,8.38,84000.0,8.4,8.4,8.38,8.38,84000.0
2006-10-18 10:00:00,8.39,8.4,8.38,8.4,42000.0,8.39,8.4,8.38,8.4,42000.0
2006-10-18 10:05:00,8.39,8.41,8.39,8.4,82000.0,8.39,8.41,8.39,8.4,82000.0
2006-10-18 10:10:00,8.4,8.42,8.39,8.42,283000.0,8.4,8.42,8.39,8.42,283000.0
2006-10-18 10:15:00,8.41,8.42,8.39,8.4,29000.0,8.41,8.42,8.39,8.4,29000.0
2006-10-18 10:20:00,8.38,8.4,8.38,8.4,91000.0,8.38,8.4,8.38,8.4,91000.0
2006-10-18 10:25:00,8.38,8.41,8.37,8.41,72000.0,8.38,8.41,8.37,8.41,72000.0
2006-10-18 10:30:00,8.4,8.41,8.4,8.4,59000.0,8.4,8.41,8.4,8.4,59000.0
2006-10-18 10:35:00,8.4,8.4,8.4,8.4,55000.0,8.4,8.4,8.4,8.4,55000.0
2006-10-18 10:40:00,8.4,8.41,8.4,8.41,13000.0,8.4,8.41,8.4,8.41,13000.0
2006-10-18 10:45:00,8.41,8.42,8.41,8.41,39000.0,8.41,8.42,8.41,8.41,39000.0
2006-10-18 10:50:00,8.41,8.42,8.41,8.41,50000.0,8.41,8.42,8.41,8.41,50000.0
2006-10-18 10:55:00,8.42,8.42,8.4,8.41,55000.0,8.42,8.42,8.4,8.41,55000.0
2006-10-18 11:00:00,8.42,8.42,8.41,8.41,50000.0,8.42,8.42,8.41,8.41,50000.0
2006-10-18 11:05:00,8.41,8.41,8.4,8.41,18000.0,8.41,8.41,8.4,8.41,18000.0
2006-10-18 11:10:00,8.41,8.41,8.4,8.41,65000.0,8.41,8.41,8.4,8.41,65000.0
2006-10-18 11:15:00,8.41,8.42,8.4,8.41,75000.0,8.41,8.42,8.4,8.41,75000.0
2006-10-18 11:20:00,8.41,8.42,8.41,8.41,88000.0,8.41,8.42,8.41,8.41,88000.0
2006-10-18 11:25:00,8.41,8.41,8.4,8.41,55000.0,8.41,8.41,8.4,8.41,55000.0
2006-10-18 11:30:00,8.4,8.41,8.4,8.41,28000.0,8.4,8.41,8.4,8.41,28000.0
2006-10-18 11:35:00,8.41,8.41,8.4,8.4,9000.0,8.41,8.41,8.4,8.4,9000.0
2006-10-18 11:40:00,8.4,8.41,8.4,8.4,19000.0,8.4,8.41,8.4,8.4,19000.0
2006-10-18 11:45:00,8.41,8.41,8.4,8.41,28000.0,8.41,8.41,8.4,8.41,28000.0
2006-10-18 11:50:00,8.41,8.41,8.4,8.4,22000.0,8.41,8.41,8.4,8.4,22000.0
2006-10-18 11:55:00,8.4,8.4,8.4,8.4,23000.0,8.4,8.4,8.4,8.4,23000.0
2006-10-18 12:00:00,8.4,8.41,8.4,8.4,25000.0,8.4,8.41,8.4,8.4,25000.0
2006-10-18 12:05:00,8.4,8.4,8.4,8.4,19000.0,8.4,8.4,8.4,8.4,19000.0
2006-10-18 12:10:00,8.4,8.4,8.38,8.39,44000.0,8.4,8.4,8.38,8.39,44000.0
2006-10-18 12:15:00,8.39,8.4,8.39,8.39,71000.0,8.39,8.4,8.39,8.39,71000.0
2006-10-18 12:20:00,8.39,8.39,8.39,8.39,16000.0,8.39,8.39,8.39,8.39,16000.0
2006-10-18 12:25:00,8.39,8.4,8.39,8.4,41000.0,8.39,8.4,8.39,8.4,41000.0
2006-10-18 12:30:00,8.39,8.39,8.39,8.39,5000.0,8.39,8.39,8.39,8.39,5000.0
2006-10-18 12:35:00,8.39,8.4,8.39,8.4,16000.0,8.39,8.4,8.39,8.4,16000.0
2006-10-18 12:40:00,8.39,8.39,8.39,8.39,8000.0,8.39,8.39,8.39,8.39,8000.0
2006-10-18 12:45:00,8.39,8.4,8.39,8.4,8000.0,8.39,8.4,8.39,8.4,8000.0
2006-10-18 12:50:00,8.39,8.4,8.39,8.39,7000.0,8.39,8.4,8.39,8.39,7000.0
2006-10-18 12:55:00,8.39,8.4,8.39,8.39,13000.0,8.39,8.4,8.39,8.39,13000.0
2006-10-18 13:00:00,8.4,8.4,8.38,8.38,14000.0,8.4,8.4,8.38,8.38,14000.0
2006-10-18 13:05:00,8.39,8.39,8.38,8.38,6000.0,8.39,8.39,8.38,8.38,6000.0
2006-10-18 13:10:00,8.38,8.39,8.36,8.36,73000.0,8.38,8.39,8.36,8.36,73000.0
2006-10-18 13:15:00,8.36,8.36,8.31,8.32,202000.0,8.36,8.36,8.31,8.32,202000.0
2006-10-18 13:20:00,8.33,8.34,8.31,8.31,57000.0,8.33,8.34,8.31,8.31,57000.0
2006-10-18 13:25:00,8.32,8.32,8.31,8.32,24000.0,8.32,8.32,8.31,8.32,24000.0
2006-10-18 13:30:00,8.32,8.32,8.3,8.3,245000.0,8.32,8.32,8.3,8.3,245000.0
2006-10-18 13:35:00,8.3,8.33,8.3,8.33,94000.0,8.3,8.33,8.3,8.33,94000.0
2006-10-18 13:40:00,8.32,8.32,8.32,8.32,8000.0,8.32,8.32,8.32,8.32,8000.0
2006-10-18 13:45:00,8.32,8.34,8.32,8.34,65000.0,8.32,8.34,8.32,8.34,65000.0
2006-10-18 13:50:00,8.34,8.34,8.33,8.33,8000.0,8.34,8.34,8.33,8.33,8000.0
2006-10-18 13:55:00,8.33,8.34,8.33,8.34,47000.0,8.33,8.34,8.33,8.34,47000.0
2006-10-18 14:00:00,8.34,8.35,8.33,8.34,109000.0,8.34,8.35,8.33,8.34,109000.0
2006-10-18 14:05:00,8.33,8.33,8.32,8.33,14000.0,8.33,8.33,8.32,8.33,14000.0
2006-10-18 14:10:00,8.33,8.34,8.33,8.33,28000.0,8.33,8.34,8.33,8.33,28000.0
2006-10-18 14:15:00,8.33,8.33,8.33,8.33,16000.0,8.33,8.33,8.33,8.33,16000.0
2006-10-18 14:20:00,8.33,8.35,8.33,8.35,41000.0,8.33,8.35,8.33,8.35,41000.0
2006-10-18 14:25:00,8.35,8.35,8.34,8.35,52000.0,8.35,8.35,8.34,8.35,52000.0
2006-10-18 14:30:00,8.37,8.4,8.36,8.39,104000.0,8.37,8.4,8.36,8.39,104000.0
2006-10-18 14:35:00,8.39,8.39,8.35,8.35,41000.0,8.39,8.39,8.35,8.35,41000.0
2006-10-18 14:40:00,8.35,8.37,8.35,8.37,40000.0,8.35,8.37,8.35,8.37,40000.0
2006-10-18 14:45:00,8.37,8.38,8.34,8.34,61000.0,8.37,8.38,8.34,8.34,61000.0
2006-10-18 14:50:00,8.34,8.35,8.33,8.34,85000.0,8.34,8.35,8.33,8.34,85000.0
2006-10-18 14:55:00,8.33,8.34,8.33,8.34,38000.0,8.33,8.34,8.33,8.34,38000.0
2006-10-18 15:00:00,8.34,8.34,8.33,8.33,26000.0,8.34,8.34,8.33,8.33,26000.0
2006-10-18 15:05:00,8.33,8.34,8.33,8.33,54000.0,8.33,8.34,8.33,8.33,54000.0
2006-10-18 15:10:00,8.33,8.34,8.33,8.34,23000.0,8.33,8.34,8.33,8.34,23000.0
2006-10-18 15:15:00,8.34,8.36,8.34,8.35,95000.0,8.34,8.36,8.34,8.35,95000.0
2006-10-18 15:20:00,8.35,8.36,8.34,8.35,63000.0,8.35,8.36,8.34,8.35,63000.0
2006-10-18 15:25:00,8.35,8.35,8.35,8.35,27000.0,8.35,8.35,8.35,8.35,27000.0
2006-10-18 15:30:00,8.35,8.36,8.35,8.35,16000.0,8.35,8.36,8.35,8.35,16000.0
2006-10-18 15:35:00,8.35,8.35,8.35,8.35,8000.0,8.35,8.35,8.35,8.35,8000.0
2006-10-18 15:40:00,8.35,8.35,8.33,8.34,41000.0,8.35,8.35,8.33,8.34,41000.0
2006-10-18 15:45:00,8.34,8.34,8.33,8.34,35000.0,8.34,8.34,8.33,8.34,35000.0
2006-10-18 15:50:00,8.33,8.34,8.33,8.34,54000.0,8.33,8.34,8.33,8.34,54000.0
2006-10-18 15:55:00,8.34,8.37,8.33,8.34,198000.0,8.34,8.37,8.33,8.34,198000.0
2006-10-19 09:30:00,8.46,8.46,8.35,8.36,248000.0,8.46,8.46,8.35,8.36,248000.0
2006-10-19 09:35:00,8.35,8.38,8.34,8.38,76000.0,8.35,8.38,8.34,8.38,76000.0
2006-10-19 09:40:00,8.38,8.4,8.37,8.39,126000.0,8.38,8.4,8.37,8.39,126000.0
2006-10-19 09:45:00,8.39,8.45,8.37,8.45,162000.0,8.39,8.45,8.37,8.45,162000.0
2006-10-19 09:50:00,8.45,8.52,8.45,8.5,509000.0,8.45,8.52,8.45,8.5,509000.0
2006-10-19 09:55:00,8.5,8.51,8.49,8.51,124000.0,8.5,8.51,8.49,8.51,124000.0
2006-10-19 10:00:00,8.51,8.51,8.41,8.48,256000.0,8.51,8.51,8.41,8.48,256000.0
2006-10-19 10:05:00,8.47,8.5,8.47,8.47,154000.0,8.47,8.5,8.47,8.47,154000.0
2006-10-19 10:10:00,8.47,8.49,8.47,8.49,21000.0,8.47,8.49,8.47,8.49,21000.0
2006-10-19 10:15:00,8.49,8.5,8.49,8.5,136000.0,8.49,8.5,8.49,8.5,136000.0
2006-10-19 10:20:00,8.49,8.5,8.49,8.49,170000.0,8.49,8.5,8.49,8.49,170000.0
2006-10-19 10:25:00,8.49,8.5,8.49,8.5,61000.0,8.49,8.5,8.49,8.5,61000.0
2006-10-19 10:30:00,8.5,8.55,8.5,8.54,223000.0,8.5,8.55,8.5,8.54,223000.0
2006-10-19 10:35:00,8.52,8.53,8.5,8.51,86000.0,8.52,8.53,8.5,8.51,86000.0
2006-10-19 10:40:00,8.52,8.55,8.52,8.55,156000.0,8.52,8.55,8.52,8.55,156000.0
2006-10-19 10:45:00,8.55,8.57,8.54,8.57,356000.0,8.55,8.57,8.54,8.57,356000.0
2006-10-19 10:50:00,8.56,8.57,8.55,8.55,83000.0,8.56,8.57,8.55,8.55,83000.0
2006-10-19 10:55:00,8.56,8.56,8.51,8.56,86000.0,8.56,8.56,8.51,8.56,86000.0
2006-10-19 11:00:00,8.56,8.57,8.52,8.52,73000.0,8.56,8.57,8.52,8.52,73000.0
2006-10-19 11:05:00,8.53,8.55,8.53,8.53,80000.0,8.53,8.55,8.53,8.53,80000.0
2006-10-19 11:10:00,8.53,8.53,8.52,8.53,20000.0,8.53,8.53,8.52,8.53,20000.0
2006-10-19 11:15:00,8.53,8.55,8.53,8.53,90000.0,8.53,8.55,8.53,8.53,90000.0
2006-10-19 11:20:00,8.53,8.54,8.53,8.53,52000.0,8.53,8.54,8.53,8.53,52000.0
2006-10-19 11:25:00,8.53,8.54,8.53,8.54,25000.0,8.53,8.54,8.53,8.54,25000.0
2006-10-19 11:30:00,8.54,8.54,8.53,8.54,31000.0,8.54,8.54,8.53,8.54,31000.0
2006-10-19 11:35:00,8.54,8.54,8.53,8.54,25000.0,8.54,8.54,8.53,8.54,25000.0
2006-10-19 11:40:00,8.53,8.53,8.51,8.51,40000.0,8.53,8.53,8.51,8.51,40000.0
2006-10-19 11:45:00,8.52,8.52,8.51,8.51,46000.0,8.52,8.52,8.51,8.51,46000.0
2006-10-19 11:50:00,8.51,8.52,8.51,8.51,57000.0,8.51,8.52,8.51,8.51,57000.0
2006-10-19 11:55:00,8.51,8.52,8.51,8.52,21000.0,8.51,8.52,8.51,8.52,21000.0
2006-10-19 12:00:00,8.52,8.52,8.51,8.52,32000.0,8.52,8.52,8.51,8.52,32000.0
2006-10-19 12:05:00,8.52,8.52,8.52,8.52,85000.0,8.52,8.52,8.52,8.52,85000.0
2006-10-19 12:10:00,8.52,8.54,8.52,8.54,82000.0,8.52,8.54,8.52,8.54,82000.0
2006-10-19 12:15:00,8.54,8.54,8.53,8.53,19000.0,8.54,8.54,8.53,8.53,19000.0
2006-10-19 12:20:00,8.53,8.53,8.51,8.52,63000.0,8.53,8.53,8.51,8.52,63000.0
2006-10-19 12:25:00,8.52,8.54,8.49,8.51,282000.0,8.52,8.54,8.49,8.51,282000.0
2006-10-19 12:30:00,8.53,8.54,8.51,8.53,83000.0,8.53,8.54,8.51,8.53,83000.0
2006-10-19 12:35:00,8.53,8.54,8.53,8.54,4000.0,8.53,8.54,8.53,8.54,4000.0
2006-10-19 12:40:00,8.54,8.55,8.54,8.54,123000.0,8.54,8.55,8.54,8.54,123000.0
2006-10-19 12:45:00,8.54,8.55,8.53,8.54,51000.0,8.54,8.55,8.53,8.54,51000.0
2006-10-19 12:50:00,8.53,8.54,8.51,8.51,40000.0,8.53,8.54,8.51,8.51,40000.0
2006-10-19 12:55:00,8.52,8.54,8.52,8.54,35000.0,8.52,8.54,8.52,8.54,35000.0
2006-10-19 13:00:00,8.54,8.54,8.53,8.54,12000.0,8.54,8.54,8.53,8.54,12000.0
2006-10-19 13:05:00,8.54,8.55,8.54,8.55,152000.0,8.54,8.55,8.54,8.55,152000.0
2006-10-19 13:10:00,8.55,8.55,8.54,8.54,289000.0,8.55,8.55,8.54,8.54,289000.0
2006-10-19 13:15:00,8.55,8.55,8.54,8.55,39000.0,8.55,8.55,8.54,8.55,39000.0
2006-10-19 13:20:00,8.55,8.55,8.53,8.54,47000.0,8.55,8.55,8.53,8.54,47000.0
2006-10-19 13:25:00,8.54,8.54,8.51,8.52,147000.0,8.54,8.54,8.51,8.52,147000.0
2006-10-19 13:30:00,8.53,8.53,8.5,8.52,134000.0,8.53,8.53,8.5,8.52,134000.0
2006-10-19 13:35:00,8.51,8.51,8.49,8.5,91000.0,8.51,8.51,8.49,8.5,91000.0
2006-10-19 13:40:00,8.5,8.51,8.5,8.5,75000.0,8.5,8.51,8.5,8.5,75000.0
2006-10-19 13:45:00,8.5,8.51,8.5,8.51,26000.0,8.5,8.51,8.5,8.51,26000.0
2006-10-19 13:50:00,8.51,8.51,8.51,8.51,4000.0,8.51,8.51,8.51,8.51,4000.0
2006-10-19 13:55:00,8.5,8.51,8.5,8.5,20000.0,8.5,8.51,8.5,8.5,20000.0
2006-10-19 14:00:00,8.51,8.52,8.51,8.51,15000.0,8.51,8.52,8.51,8.51,15000.0
2006-10-19 14:05:00,8.52,8.53,8.51,8.52,269000.0,8.52,8.53,8.51,8.52,269000.0
2006-10-19 14:10:00,8.52,8.53,8.52,8.53,85000.0,8.52,8.53,8.52,8.53,85000.0
2006-10-19 14:15:00,8.53,8.55,8.53,8.55,135000.0,8.53,8.55,8.53,8.55,135000.0
2006-10-19 14:20:00,8.55,8.55,8.55,8.55,284000.0,8.55,8.55,8.55,8.55,284000.0
2006-10-19 14:25:00,8.55,8.55,8.54,8.55,19000.0,8.55,8.55,8.54,8.55,19000.0
2006-10-19 14:30:00,8.55,8.55,8.54,8.54,60000.0,8.55,8.55,8.54,8.54,60000.0
2006-10-19 14:35:00,8.54,8.55,8.53,8.54,85000.0,8.54,8.55,8.53,8.54,85000.0
2006-10-19 14:40:00,8.55,8.55,8.54,8.54,98000.0,8.55,8.55,8.54,8.54,98000.0
2006-10-19 14:45:00,8.54,8.55,8.54,8.54,28000.0,8.54,8.55,8.54,8.54,28000.0
2006-10-19 14:50:00,8.54,8.55,8.54,8.55,64000.0,8.54,8.55,8.54,8.55,64000.0
2006-10-19 14:55:00,8.55,8.55,8.54,8.55,35000.0,8.55,8.55,8.54,8.55,35000.0
2006-10-19 15:00:00,8.54,8.56,8.54,8.55,196000.0,8.54,8.56,8.54,8.55,196000.0
2006-10-19 15:05:00,8.55,8.59,8.55,8.59,223000.0,8.55,8.59,8.55,8.59,223000.0
2006-10-19 15:10:00,8.59,8.59,8.56,8.57,116000.0,8.59,8.59,8.56,8.57,116000.0
2006-10-19 15:15:00,8.57,8.6,8.57,8.58,136000.0,8.57,8.6,8.57,8.58,136000.0
2006-10-19 15:20:00,8.59,8.59,8.57,8.58,72000.0,8.59,8.59,8.57,8.58,72000.0
2006-10-19 15:25:00,8.58,8.58,8.56,8.56,96000.0,8.58,8.58,8.56,8.56,96000.0
2006-10-19 15:30:00,8.57,8.6,8.57,8.6,183000.0,8.57,8.6,8.57,8.6,183000.0
2006-10-19 15:35:00,8.6,8.6,8.59,8.59,321000.0,8.6,8.6,8.59,8.59,321000.0
2006-10-19 15:40:00,8.6,8.6,8.57,8.58,265000.0,8.6,8.6,8.57,8.58,265000.0
2006-10-19 15:45:00,8.58,8.6,8.58,8.59,213000.0,8.58,8.6,8.58,8.59,213000.0
2006-10-19 15:50:00,8.59,8.6,8.58,8.6,317000.0,8.59,8.6,8.58,8.6,317000.0
2006-10-19 15:55:00,8.6,8.6,8.58,8.6,493000.0,8.6,8.6,8.58,8.6,493000.0
2006-10-20 09:30:00,8.88,8.93,8.83,8.86,1128000.0,8.88,8.93,8.83,8.86,1128000.0
2006-10-20 09:35:00,8.86,8.9,8.85,8.9,609000.0,8.86,8.9,8.85,8.9,609000.0
2006-10-20 09:40:00,8.9,8.9,8.86,8.88,337000.0,8.9,8.9,8.86,8.88,337000.0
2006-10-20 09:45:00,8.88,8.89,8.83,8.87,360000.0,8.88,8.89,8.83,8.87,360000.0
2006-10-20 09:50:00,8.88,8.88,8.77,8.78,337000.0,8.88,8.88,8.77,8.78,337000.0
2006-10-20 09:55:00,8.78,8.8,8.76,8.78,415000.0,8.78,8.8,8.76,8.78,415000.0
2006-10-20 10:00:00,8.78,8.79,8.74,8.76,436000.0,8.78,8.79,8.74,8.76,436000.0
2006-10-20 10:05:00,8.76,8.76,8.7,8.72,207000.0,8.76,8.76,8.7,8.72,207000.0
2006-10-20 10:10:00,8.71,8.74,8.71,8.73,177000.0,8.71,8.74,8.71,8.73,177000.0
2006-10-20 10:15:00,8.74,8.75,8.73,8.73,148000.0,8.74,8.75,8.73,8.73,148000.0
2006-10-20 10:20:00,8.73,8.76,8.73,8.76,184000.0,8.73,8.76,8.73,8.76,184000.0
2006-10-20 10:25:00,8.76,8.76,8.73,8.75,114000.0,8.76,8.76,8.73,8.75,114000.0
2006-10-20 10:30:00,8.74,8.75,8.73,8.74,120000.0,8.74,8.75,8.73,8.74,120000.0
2006-10-20 10:35:00,8.74,8.8,8.74,8.78,419000.0,8.74,8.8,8.74,8.78,419000.0
2006-10-20 10:40:00,8.78,8.8,8.77,8.78,321000.0,8.78,8.8,8.77,8.78,321000.0
2006-10-20 10:45:00,8.78,8.82,8.78,8.82,493000.0,8.78,8.82,8.78,8.82,493000.0
2006-10-20 10:50:00,8.81,8.81,8.78,8.79,248000.0,8.81,8.81,8.78,8.79,248000.0
2006-10-20 10:55:00,8.79,8.79,8.76,8.77,103000.0,8.79,8.79,8.76,8.77,103000.0
2006-10-20 11:00:00,8.77,8.77,8.75,8.75,174000.0,8.77,8.77,8.75,8.75,174000.0
2006-10-20 11:05:00,8.75,8.75,8.74,8.75,87000.0,8.75,8.75,8.74,8.75,87000.0
2006-10-20 11:10:00,8.75,8.75,8.74,8.75,186000.0,8.75,8.75,8.74,8.75,186000.0
2006-10-20 11:15:00,8.75,8.78,8.75,8.77,252000.0,8.75,8.78,8.75,8.77,252000.0
2006-10-20 11:20:00,8.76,8.77,8.76,8.76,44000.0,8.76,8.77,8.76,8.76,44000.0
2006-10-20 11:25:00,8.76,8.77,8.75,8.76,88000.0,8.76,8.77,8.75,8.76,88000.0
2006-10-20 11:30:00,8.76,8.76,8.75,8.76,22000.0,8.76,8.76,8.75,8.76,22000.0
2006-10-20 11:35:00,8.75,8.76,8.74,8.74,99000.0,8.75,8.76,8.74,8.74,99000.0
2006-10-20 11:40:00,8.74,8.74,8.74,8.74,51000.0,8.74,8.74,8.74,8.74,51000.0
2006-10-20 11:45:00,8.74,8.74,8.72,8.72,101000.0,8.74,8.74,8.72,8.72,101000.0
2006-10-20 11:50:00,8.72,8.74,8.72,8.73,138000.0,8.72,8.74,8.72,8.73,138000.0
2006-10-20 11:55:00,8.74,8.75,8.74,8.75,56000.0,8.74,8.75,8.74,8.75,56000.0
2006-10-20 12:00:00,8.75,8.75,8.74,8.74,27000.0,8.75,8.75,8.74,8.74,27000.0
2006-10-20 12:05:00,8.73,8.73,8.72,8.72,54000.0,8.73,8.73,8.72,8.72,54000.0
2006-10-20 12:10:00,8.73,8.74,8.72,8.74,43000.0,8.73,8.74,8.72,8.74,43000.0
2006-10-20 12:15:00,8.74,8.74,8.73,8.73,43000.0,8.74,8.74,8.73,8.73,43000.0
2006-10-20 12:20:00,8.74,8.74,8.73,8.73,13000.0,8.74,8.74,8.73,8.73,13000.0
2006-10-20 12:25:00,8.73,8.74,8.72,8.73,82000.0,8.73,8.74,8.72,8.73,82000.0
2006-10-20 12:30:00,8.73,8.73,8.72,8.72,49000.0,8.73,8.73,8.72,8.72,49000.0
2006-10-20 12:35:00,8.72,8.72,8.71,8.71,93000.0,8.72,8.72,8.71,8.71,93000.0
2006-10-20 12:40:00,8.71,8.72,8.71,8.71,54000.0,8.71,8.72,8.71,8.71,54000.0
2006-10-20 12:45:00,8.72,8.72,8.72,8.72,27000.0,8.72,8.72,8.72,8.72,27000.0
2006-10-20 12:50:00,8.71,8.71,8.71,8.71,24000.0,8.71,8.71,8.71,8.71,24000.0
2006-10-20 12:55:00,8.71,8.71,8.7,8.71,41000.0,8.71,8.71,8.7,8.71,41000.0
2006-10-20 13:00:00,8.71,8.71,8.7,8.7,48000.0,8.71,8.71,8.7,8.7,48000.0
2006-10-20 13:05:00,8.7,8.72,8.7,8.72,69000.0,8.7,8.72,8.7,8.72,69000.0
2006-10-20 13:10:00,8.72,8.72,8.72,8.72,63000.0,8.72,8.72,8.72,8.72,63000.0
2006-10-20 13:15:00,8.72,8.72,8.72,8.72,8000.0,8.72,8.72,8.72,8.72,8000.0
2006-10-20 13:20:00,8.72,8.75,8.72,8.75,164000.0,8.72,8.75,8.72,8.75,164000.0
2006-10-20 13:25:00,8.75,8.75,8.74,8.74,59000.0,8.75,8.75,8.74,8.74,59000.0
2006-10-20 13:30:00,8.74,8.75,8.74,8.75,50000.0,8.74,8.75,8.74,8.75,50000.0
2006-10-20 13:35:00,8.75,8.75,8.74,8.74,87000.0,8.75,8.75,8.74,8.74,87000.0
2006-10-20 13:40:00,8.74,8.74,8.74,8.74,54000.0,8.74,8.74,8.74,8.74,54000.0
2006-10-20 13:45:00,8.74,8.74,8.73,8.73,47000.0,8.74,8.74,8.73,8.73,47000.0
2006-10-20 13:50:00,8.73,8.73,8.73,8.73,5000.0,8.73,8.73,8.73,8.73,5000.0
2006-10-20 13:55:00,8.73,8.73,8.7,8.7,75000.0,8.73,8.73,8.7,8.7,75000.0
2006-10-20 14:00:00,8.7,8.71,8.7,8.71,109000.0,8.7,8.71,8.7,8.71,109000.0
2006-10-20 14:05:00,8.71,8.72,8.71,8.72,40000.0,8.71,8.72,8.71,8.72,40000.0
2006-10-20 14:10:00,8.71,8.71,8.69,8.69,143000.0,8.71,8.71,8.69,8.69,143000.0
2006-10-20 14:15:00,8.69,8.69,8.65,8.66,191000.0,8.69,8.69,8.65,8.66,191000.0
2006-10-20 14:20:00,8.65,8.66,8.65,8.65,129000.0,8.65,8.66,8.65,8.65,129000.0
2006-10-20 14:25:00,8.65,8.68,8.65,8.66,142000.0,8.65,8.68,8.65,8.66,142000.0
2006-10-20 14:30:00,8.66,8.66,8.65,8.66,39000.0,8.66,8.66,8.65,8.66,39000.0
2006-10-20 14:35:00,8.65,8.66,8.65,8.66,13000.0,8.65,8.66,8.65,8.66,13000.0
2006-10-20 14:40:00,8.65,8.66,8.65,8.66,38000.0,8.65,8.66,8.65,8.66,38000.0
2006-10-20 14:45:00,8.66,8.67,8.66,8.66,41000.0,8.66,8.67,8.66,8.66,41000.0
2006-10-20 14:50:00,8.67,8.67,8.65,8.65,25000.0,8.67,8.67,8.65,8.65,25000.0
2006-10-20 14:55:00,8.65,8.66,8.65,8.66,35000.0,8.65,8.66,8.65,8.66,35000.0
2006-10-20 15:00:00,8.66,8.69,8.66,8.68,68000.0,8.66,8.69,8.66,8.68,68000.0
2006-10-20 15:05:00,8.68,8.68,8.65,8.65,121000.0,8.68,8.68,8.65,8.65,121000.0
2006-10-20 15:10:00,8.65,8.66,8.65,8.66,91000.0,8.65,8.66,8.65,8.66,91000.0
2006-10-20 15:15:00,8.66,8.67,8.66,8.66,71000.0,8.66,8.67,8.66,8.66,71000.0
2006-10-20 15:20:00,8.66,8.68,8.66,8.68,59000.0,8.66,8.68,8.66,8.68,59000.0
2006-10-20 15:25:00,8.68,8.7,8.66,8.68,239000.0,8.68,8.7,8.66,8.68,239000.0
2006-10-20 15:30:00,8.68,8.69,8.68,8.68,53000.0,8.68,8.69,8.68,8.68,53000.0
2006-10-20 15:35:00,8.68,8.69,8.68,8.68,43000.0,8.68,8.69,8.68,8.68,43000.0
2006-10-20 15:40:00,8.68,8.7,8.67,8.67,131000.0,8.68,8.7,8.67,8.67,131000.0
2006-10-20 15:45:00,8.67,8.67,8.66,8.67,103000.0,8.67,8.67,8.66,8.67,103000.0
2006-10-20 15:50:00,8.67,8.67,8.65,8.65,207000.0,8.67,8.67,8.65,8.65,207000.0
2006-10-20 15:55:00,8.65,8.65,8.62,8.65,467000.0,8.65,8.65,8.62,8.65,467000.0
2006-10-23 09:30:00,8.82,8.84,8.68,8.7,558000.0,8.82,8.84,8.68,8.7,558000.0
2006-10-23 09:35:00,8.72,8.74,8.7,8.7,123000.0,8.72,8.74,8.7,8.7,123000.0
2006-10-23 09:40:00,8.71,8.72,8.7,8.71,153000.0,8.71,8.72,8.7,8.71,153000.0
2006-10-23 09:45:00,8.71,8.71,8.67,8.71,146000.0,8.71,8.71,8.67,8.71,146000.0
2006-10-23 09:50:00,8.7,8.74,8.69,8.72,223000.0,8.7,8.74,8.69,8.72,223000.0
2006-10-23 09:55:00,8.71,8.72,8.68,8.7,75000.0,8.71,8.72,8.68,8.7,75000.0
2006-10-23 10:00:00,8.69,8.74,8.69,8.74,133000.0,8.69,8.74,8.69,8.74,133000.0
2006-10-23 10:05:00,8.74,8.75,8.72,8.73,153000.0,8.74,8.75,8.72,8.73,153000.0
2006-10-23 10:10:00,8.74,8.75,8.72,8.73,93000.0,8.74,8.75,8.72,8.73,93000.0
2006-10-23 10:15:00,8.74,8.74,8.72,8.73,104000.0,8.74,8.74,8.72,8.73,104000.0
2006-10-23 10:20:00,8.73,8.75,8.73,8.75,297000.0,8.73,8.75,8.73,8.75,297000.0
2006-10-23 10:25:00,8.74,8.75,8.74,8.75,259000.0,8.74,8.75,8.74,8.75,259000.0
2006-10-23 10:30:00,8.74,8.75,8.71,8.72,221000.0,8.74,8.75,8.71,8.72,221000.0
2006-10-23 10:35:00,8.71,8.72,8.67,8.67,264000.0,8.71,8.72,8.67,8.67,264000.0
2006-10-23 10:40:00,8.69,8.69,8.65,8.65,369000.0,8.69,8.69,8.65,8.65,369000.0
2006-10-23 10:45:00,8.65,8.68,8.65,8.68,113000.0,8.65,8.68,8.65,8.68,113000.0
2006-10-23 10:50:00,8.67,8.68,8.66,8.67,96000.0,8.67,8.68,8.66,8.67,96000.0
2006-10-23 10:55:00,8.67,8.69,8.67,8.67,52000.0,8.67,8.69,8.67,8.67,52000.0
2006-10-23 11:00:00,8.68,8.69,8.67,8.68,20000.0,8.68,8.69,8.67,8.68,20000.0
2006-10-23 11:05:00,8.68,8.7,8.68,8.7,133000.0,8.68,8.7,8.68,8.7,133000.0
2006-10-23 11:10:00,8.7,8.71,8.69,8.71,122000.0,8.7,8.71,8.69,8.71,122000.0
2006-10-23 11:15:00,8.71,8.75,8.71,8.75,150000.0,8.71,8.75,8.71,8.75,150000.0
2006-10-23 11:20:00,8.75,8.75,8.74,8.75,90000.0,8.75,8.75,8.74,8.75,90000.0
2006-10-23 11:25:00,8.74,8.75,8.73,8.73,67000.0,8.74,8.75,8.73,8.73,67000.0
2006-10-23 11:30:00,8.73,8.74,8.72,8.73,18000.0,8.73,8.74,8.72,8.73,18000.0
2006-10-23 11:35:00,8.72,8.74,8.72,8.74,15000.0,8.72,8.74,8.72,8.74,15000.0
2006-10-23 11:40:00,8.74,8.75,8.73,8.74,21000.0,8.74,8.75,8.73,8.74,21000.0
2006-10-23 11:45:00,8.74,8.75,8.74,8.74,12000.0,8.74,8.75,8.74,8.74,12000.0
2006-10-23 11:50:00,8.74,8.75,8.74,8.74,57000.0,8.74,8.75,8.74,8.74,57000.0
2006-10-23 11:55:00,8.74,8.78,8.74,8.78,157000.0,8.74,8.78,8.74,8.78,157000.0
2006-10-23 12:00:00,8.78,8.8,8.77,8.8,181000.0,8.78,8.8,8.77,8.8,181000.0
2006-10-23 12:05:00,8.79,8.83,8.79,8.83,394000.0,8.79,8.83,8.79,8.83,394000.0
2006-10-23 12:10:00,8.83,8.84,8.8,8.8,141000.0,8.83,8.84,8.8,8.8,141000.0
2006-10-23 12:15:00,8.79,8.79,8.78,8.78,39000.0,8.79,8.79,8.78,8.78,39000.0
2006-10-23 12:20:00,8.79,8.82,8.79,8.81,65000.0,8.79,8.82,8.79,8.81,65000.0
2006-10-23 12:25:00,8.81,8.82,8.8,8.82,104000.0,8.81,8.82,8.8,8.82,104000.0
2006-10-23 12:30:00,8.82,8.82,8.79,8.79,102000.0,8.82,8.82,8.79,8.79,102000.0
2006-10-23 12:35:00,8.8,8.8,8.77,8.79,58000.0,8.8,8.8,8.77,8.79,58000.0
2006-10-23 12:40:00,8.79,8.82,8.79,8.82,97000.0,8.79,8.82,8.79,8.82,97000.0
2006-10-23 12:45:00,8.82,8.82,8.8,8.8,41000.0,8.82,8.82,8.8,8.8,41000.0
2006-10-23 12:50:00,8.8,8.82,8.79,8.82,69000.0,8.8,8.82,8.79,8.82,69000.0
2006-10-23 12:55:00,8.82,8.82,8.81,8.81,32000.0,8.82,8.82,8.81,8.81,32000.0
2006-10-23 13:00:00,8.81,8.82,8.8,8.8,77000.0,8.81,8.82,8.8,8.8,77000.0
2006-10-23 13:05:00,8.8,8.8,8.79,8.8,18000.0,8.8,8.8,8.79,8.8,18000.0
2006-10-23 13:10:00,8.8,8.8,8.79,8.8,99000.0,8.8,8.8,8.79,8.8,99000.0
2006-10-23 13:15:00,8.8,8.8,8.8,8.8,54000.0,8.8,8.8,8.8,8.8,54000.0
2006-10-23 13:20:00,8.8,8.8,8.79,8.79,51000.0,8.8,8.8,8.79,8.79,51000.0
2006-10-23 13:25:00,8.8,8.81,8.8,8.81,123000.0,8.8,8.81,8.8,8.81,123000.0
2006-10-23 13:30:00,8.81,8.82,8.8,8.8,75000.0,8.81,8.82,8.8,8.8,75000.0
2006-10-23 13:35:00,8.81,8.81,8.78,8.78,87000.0,8.81,8.81,8.78,8.78,87000.0
2006-10-23 13:40:00,8.78,8.78,8.75,8.75,90000.0,8.78,8.78,8.75,8.75,90000.0
2006-10-23 13:45:00,8.75,8.76,8.75,8.75,136000.0,8.75,8.76,8.75,8.75,136000.0
2006-10-23 13:50:00,8.75,8.75,8.73,8.74,62000.0,8.75,8.75,8.73,8.74,62000.0
2006-10-23 13:55:00,8.74,8.76,8.74,8.76,23000.0,8.74,8.76,8.74,8.76,23000.0
2006-10-23 14:00:00,8.76,8.76,8.75,8.75,25000.0,8.76,8.76,8.75,8.75,25000.0
2006-10-23 14:05:00,8.74,8.75,8.74,8.74,15000.0,8.74,8.75,8.74,8.74,15000.0
2006-10-23 14:10:00,8.73,8.75,8.73,8.75,39000.0,8.73,8.75,8.73,8.75,39000.0
2006-10-23 14:15:00,8.74,8.75,8.72,8.72,36000.0,8.74,8.75,8.72,8.72,36000.0
2006-10-23 14:20:00,8.72,8.73,8.72,8.73,66000.0,8.72,8.73,8.72,8.73,66000.0
2006-10-23 14:25:00,8.73,8.74,8.73,8.73,20000.0,8.73,8.74,8.73,8.73,20000.0
2006-10-23 14:30:00,8.73,8.75,8.73,8.75,43000.0,8.73,8.75,8.73,8.75,43000.0
2006-10-23 14:35:00,8.74,8.74,8.74,8.74,27000.0,8.74,8.74,8.74,8.74,27000.0
2006-10-23 14:40:00,8.74,8.76,8.74,8.76,29000.0,8.74,8.76,8.74,8.76,29000.0
2006-10-23 14:45:00,8.76,8.77,8.75,8.76,24000.0,8.76,8.77,8.75,8.76,24000.0
2006-10-23 14:50:00,8.76,8.78,8.76,8.78,51000.0,8.76,8.78,8.76,8.78,51000.0
2006-10-23 14:55:00,8.77,8.77,8.76,8.76,26000.0,8.77,8.77,8.76,8.76,26000.0
2006-10-23 15:00:00,8.76,8.78,8.76,8.78,114000.0,8.76,8.78,8.76,8.78,114000.0
2006-10-23 15:05:00,8.78,8.8,8.77,8.8,37000.0,8.78,8.8,8.77,8.8,37000.0
2006-10-23 15:10:00,8.8,8.8,8.76,8.77,183000.0,8.8,8.8,8.76,8.77,183000.0
2006-10-23 15:15:00,8.77,8.8,8.75,8.75,195000.0,8.77,8.8,8.75,8.75,195000.0
2006-10-23 15:20:00,8.75,8.76,8.73,8.74,101000.0,8.75,8.76,8.73,8.74,101000.0
2006-10-23 15:25:00,8.74,8.75,8.74,8.75,72000.0,8.74,8.75,8.74,8.75,72000.0
2006-10-23 15:30:00,8.76,8.77,8.74,8.76,63000.0,8.76,8.77,8.74,8.76,63000.0
2006-10-23 15:35:00,8.76,8.77,8.76,8.76,57000.0,8.76,8.77,8.76,8.76,57000.0
2006-10-23 15:40:00,8.76,8.76,8.75,8.76,91000.0,8.76,8.76,8.75,8.76,91000.0
2006-10-23 15:45:00,8.76,8.77,8.75,8.76,92000.0,8.76,8.77,8.75,8.76,92000.0
2006-10-23 15:50:00,8.75,8.76,8.72,8.73,198000.0,8.75,8.76,8.72,8.73,198000.0
2006-10-23 15:55:00,8.74,8.75,8.72,8.75,203000.0,8.74,8.75,8.72,8.75,203000.0
2006-10-24 09:30:00,8.56,8.72,8.56,8.68,473000.0,8.56,8.72,8.56,8.68,473000.0
2006-10-24 09:35:00,8.69,8.78,8.65,8.7,233000.0,8.69,8.78,8.65,8.7,233000.0
2006-10-24 09:40:00,8.7,8.7,8.65,8.65,240000.0,8.7,8.7,8.65,8.65,240000.0
2006-10-24 09:45:00,8.66,8.66,8.62,8.62,322000.0,8.66,8.66,8.62,8.62,322000.0
2006-10-24 09:50:00,8.62,8.63,8.6,8.6,278000.0,8.62,8.63,8.6,8.6,278000.0
2006-10-24 09:55:00,8.6,8.61,8.58,8.58,299000.0,8.6,8.61,8.58,8.58,299000.0
2006-10-24 10:00:00,8.58,8.62,8.58,8.61,206000.0,8.58,8.62,8.58,8.61,206000.0
2006-10-24 10:05:00,8.61,8.61,8.6,8.6,134000.0,8.61,8.61,8.6,8.6,134000.0
2006-10-24 10:10:00,8.59,8.59,8.53,8.53,379000.0,8.59,8.59,8.53,8.53,379000.0
2006-10-24 10:15:00,8.53,8.54,8.45,8.45,1282000.0,8.53,8.54,8.45,8.45,1282000.0
2006-10-24 10:20:00,8.45,8.47,8.41,8.45,714000.0,8.45,8.47,8.41,8.45,714000.0
2006-10-24 10:25:00,8.45,8.47,8.44,8.46,278000.0,8.45,8.47,8.44,8.46,278000.0
2006-10-24 10:30:00,8.46,8.47,8.43,8.46,319000.0,8.46,8.47,8.43,8.46,319000.0
2006-10-24 10:35:00,8.46,8.47,8.45,8.45,106000.0,8.46,8.47,8.45,8.45,106000.0
2006-10-24 10:40:00,8.46,8.5,8.46,8.49,412000.0,8.46,8.5,8.46,8.49,412000.0
2006-10-24 10:45:00,8.5,8.52,8.49,8.5,311000.0,8.5,8.52,8.49,8.5,311000.0
2006-10-24 10:50:00,8.5,8.51,8.49,8.5,117000.0,8.5,8.51,8.49,8.5,117000.0
2006-10-24 10:55:00,8.5,8.51,8.49,8.5,120000.0,8.5,8.51,8.49,8.5,120000.0
2006-10-24 11:00:00,8.51,8.56,8.51,8.54,182000.0,8.51,8.56,8.51,8.54,182000.0
2006-10-24 11:05:00,8.53,8.53,8.51,8.51,172000.0,8.53,8.53,8.51,8.51,172000.0
2006-10-24 11:10:00,8.51,8.52,8.5,8.52,82000.0,8.51,8.52,8.5,8.52,82000.0
2006-10-24 11:15:00,8.52,8.58,8.52,8.54,256000.0,8.52,8.58,8.52,8.54,256000.0
2006-10-24 11:20:00,8.53,8.54,8.53,8.53,92000.0,8.53,8.54,8.53,8.53,92000.0
2006-10-24 11:25:00,8.53,8.55,8.53,8.54,51000.0,8.53,8.55,8.53,8.54,51000.0
2006-10-24 11:30:00,8.54,8.55,8.53,8.54,80000.0,8.54,8.55,8.53,8.54,80000.0
2006-10-24 11:35:00,8.53,8.54,8.52,8.52,116000.0,8.53,8.54,8.52,8.52,116000.0
2006-10-24 11:40:00,8.52,8.54,8.51,8.51,81000.0,8.52,8.54,8.51,8.51,81000.0
2006-10-24 11:45:00,8.52,8.52,8.5,8.51,57000.0,8.52,8.52,8.5,8.51,57000.0
2006-10-24 11:50:00,8.51,8.52,8.5,8.51,69000.0,8.51,8.52,8.5,8.51,69000.0
2006-10-24 11:55:00,8.5,8.51,8.5,8.51,52000.0,8.5,8.51,8.5,8.51,52000.0
2006-10-24 12:00:00,8.51,8.51,8.5,8.5,79000.0,8.51,8.51,8.5,8.5,79000.0
2006-10-24 12:05:00,8.5,8.52,8.5,8.52,102000.0,8.5,8.52,8.5,8.52,102000.0
2006-10-24 12:10:00,8.52,8.52,8.49,8.49,475000.0,8.52,8.52,8.49,8.49,475000.0
2006-10-24 12:15:00,8.5,8.5,8.48,8.48,109000.0,8.5,8.5,8.48,8.48,109000.0
2006-10-24 12:20:00,8.48,8.53,8.46,8.51,195000.0,8.48,8.53,8.46,8.51,195000.0
2006-10-24 12:25:00,8.5,8.5,8.49,8.49,36000.0,8.5,8.5,8.49,8.49,36000.0
2006-10-24 12:30:00,8.49,8.49,8.48,8.48,36000.0,8.49,8.49,8.48,8.48,36000.0
2006-10-24 12:35:00,8.49,8.49,8.48,8.48,61000.0,8.49,8.49,8.48,8.48,61000.0
2006-10-24 12:40:00,8.48,8.48,8.48,8.48,37000.0,8.48,8.48,8.48,8.48,37000.0
2006-10-24 12:45:00,8.47,8.48,8.46,8.46,49000.0,8.47,8.48,8.46,8.46,49000.0
2006-10-24 12:50:00,8.46,8.46,8.44,8.45,124000.0,8.46,8.46,8.44,8.45,124000.0
2006-10-24 12:55:00,8.45,8.45,8.44,8.45,99000.0,8.45,8.45,8.44,8.45,99000.0
2006-10-24 13:00:00,8.44,8.45,8.44,8.45,36000.0,8.44,8.45,8.44,8.45,36000.0
2006-10-24 13:05:00,8.45,8.45,8.44,8.45,59000.0,8.45,8.45,8.44,8.45,59000.0
2006-10-24 13:10:00,8.45,8.46,8.45,8.46,54000.0,8.45,8.46,8.45,8.46,54000.0
2006-10-24 13:15:00,8.46,8.46,8.45,8.45,21000.0,8.46,8.46,8.45,8.45,21000.0
2006-10-24 13:20:00,8.46,8.46,8.45,8.45,69000.0,8.46,8.46,8.45,8.45,69000.0
2006-10-24 13:25:00,8.45,8.45,8.44,8.44,60000.0,8.45,8.45,8.44,8.44,60000.0
2006-10-24 13:30:00,8.45,8.45,8.44,8.44,85000.0,8.45,8.45,8.44,8.44,85000.0
2006-10-24 13:35:00,8.44,8.45,8.44,8.45,209000.0,8.44,8.45,8.44,8.45,209000.0
2006-10-24 13:40:00,8.45,8.46,8.42,8.42,186000.0,8.45,8.46,8.42,8.42,186000.0
2006-10-24 13:45:00,8.42,8.43,8.41,8.41,150000.0,8.42,8.43,8.41,8.41,150000.0
2006-10-24 13:50:00,8.41,8.43,8.41,8.43,124000.0,8.41,8.43,8.41,8.43,124000.0
2006-10-24 13:55:00,8.43,8.45,8.42,8.44,156000.0,8.43,8.45,8.42,8.44,156000.0
2006-10-24 14:00:00,8.44,8.45,8.43,8.44,58000.0,8.44,8.45,8.43,8.44,58000.0
2006-10-24 14:05:00,8.44,8.45,8.43,8.45,58000.0,8.44,8.45,8.43,8.45,58000.0
2006-10-24 14:10:00,8.45,8.45,8.43,8.44,59000.0,8.45,8.45,8.43,8.44,59000.0
2006-10-24 14:15:00,8.44,8.44,8.43,8.43,4000.0,8.44,8.44,8.43,8.43,4000.0
2006-10-24 14:20:00,8.44,8.44,8.43,8.43,21000.0,8.44,8.44,8.43,8.43,21000.0
2006-10-24 14:25:00,8.44,8.45,8.44,8.45,275000.0,8.44,8.45,8.44,8.45,275000.0
2006-10-24 14:30:00,8.45,8.46,8.44,8.44,43000.0,8.45,8.46,8.44,8.44,43000.0
2006-10-24 14:35:00,8.44,8.45,8.42,8.44,125000.0,8.44,8.45,8.42,8.44,125000.0
2006-10-24 14:40:00,8.43,8.44,8.43,8.43,47000.0,8.43,8.44,8.43,8.43,47000.0
2006-10-24 14:45:00,8.43,8.44,8.42,8.44,50000.0,8.43,8.44,8.42,8.44,50000.0
2006-10-24 14:50:00,8.44,8.44,8.42,8.43,151000.0,8.44,8.44,8.42,8.43,151000.0
2006-10-24 14:55:00,8.44,8.44,8.43,8.44,52000.0,8.44,8.44,8.43,8.44,52000.0
2006-10-24 15:00:00,8.44,8.45,8.44,8.45,74000.0,8.44,8.45,8.44,8.45,74000.0
2006-10-24 15:05:00,8.45,8.45,8.43,8.43,85000.0,8.45,8.45,8.43,8.43,85000.0
2006-10-24 15:10:00,8.43,8.43,8.42,8.43,59000.0,8.43,8.43,8.42,8.43,59000.0
2006-10-24 15:15:00,8.43,8.44,8.43,8.44,49000.0,8.43,8.44,8.43,8.44,49000.0
2006-10-24 15:20:00,8.44,8.45,8.44,8.44,73000.0,8.44,8.45,8.44,8.44,73000.0
2006-10-24 15:25:00,8.44,8.45,8.44,8.45,37000.0,8.44,8.45,8.44,8.45,37000.0
2006-10-24 15:30:00,8.44,8.45,8.44,8.45,151000.0,8.44,8.45,8.44,8.45,151000.0
2006-10-24 15:35:00,8.45,8.45,8.45,8.45,95000.0,8.45,8.45,8.45,8.45,95000.0
2006-10-24 15:40:00,8.45,8.45,8.45,8.45,43000.0,8.45,8.45,8.45,8.45,43000.0
2006-10-24 15:45:00,8.45,8.45,8.45,8.45,169000.0,8.45,8.45,8.45,8.45,169000.0
2006-10-24 15:50:00,8.45,8.45,8.42,8.44,288000.0,8.45,8.45,8.42,8.44,288000.0
2006-10-24 15:55:00,8.43,8.44,8.42,8.42,296000.0,8.43,8.44,8.42,8.42,296000.0
2006-10-25 09:30:00,8.43,8.57,8.43,8.47,253000.0,8.43,8.57,8.43,8.47,253000.0
2006-10-25 09:35:00,8.47,8.48,8.46,8.47,88000.0,8.47,8.48,8.46,8.47,88000.0
2006-10-25 09:40:00,8.47,8.52,8.47,8.52,266000.0,8.47,8.52,8.47,8.52,266000.0
2006-10-25 09:45:00,8.52,8.52,8.5,8.5,68000.0,8.52,8.52,8.5,8.5,68000.0
2006-10-25 09:50:00,8.51,8.54,8.5,8.53,159000.0,8.51,8.54,8.5,8.53,159000.0
2006-10-25 09:55:00,8.53,8.54,8.52,8.53,71000.0,8.53,8.54,8.52,8.53,71000.0
2006-10-25 10:00:00,8.53,8.56,8.53,8.55,230000.0,8.53,8.56,8.53,8.55,230000.0
2006-10-25 10:05:00,8.55,8.56,8.53,8.54,86000.0,8.55,8.56,8.53,8.54,86000.0
2006-10-25 10:10:00,8.53,8.55,8.5,8.5,170000.0,8.53,8.55,8.5,8.5,170000.0
2006-10-25 10:15:00,8.5,8.51,8.5,8.5,53000.0,8.5,8.51,8.5,8.5,53000.0
2006-10-25 10:20:00,8.5,8.51,8.49,8.51,184000.0,8.5,8.51,8.49,8.51,184000.0
2006-10-25 10:25:00,8.51,8.53,8.51,8.53,187000.0,8.51,8.53,8.51,8.53,187000.0
2006-10-25 10:30:00,8.52,8.52,8.51,8.51,91000.0,8.52,8.52,8.51,8.51,91000.0
2006-10-25 10:35:00,8.51,8.52,8.51,8.51,91000.0,8.51,8.52,8.51,8.51,91000.0
2006-10-25 10:40:00,8.51,8.52,8.51,8.51,103000.0,8.51,8.52,8.51,8.51,103000.0
2006-10-25 10:45:00,8.51,8.52,8.51,8.52,73000.0,8.51,8.52,8.51,8.52,73000.0
2006-10-25 10:50:00,8.52,8.52,8.51,8.51,46000.0,8.52,8.52,8.51,8.51,46000.0
2006-10-25 10:55:00,8.51,8.51,8.5,8.51,85000.0,8.51,8.51,8.5,8.51,85000.0
2006-10-25 11:00:00,8.51,8.51,8.49,8.51,60000.0,8.51,8.51,8.49,8.51,60000.0
2006-10-25 11:05:00,8.5,8.53,8.5,8.53,164000.0,8.5,8.53,8.5,8.53,164000.0
2006-10-25 11:10:00,8.53,8.54,8.52,8.53,185000.0,8.53,8.54,8.52,8.53,185000.0
2006-10-25 11:15:00,8.53,8.53,8.52,8.53,166000.0,8.53,8.53,8.52,8.53,166000.0
2006-10-25 11:20:00,8.52,8.53,8.52,8.53,49000.0,8.52,8.53,8.52,8.53,49000.0
2006-10-25 11:25:00,8.52,8.53,8.52,8.52,52000.0,8.52,8.53,8.52,8.52,52000.0
2006-10-25 11:30:00,8.51,8.52,8.49,8.5,200000.0,8.51,8.52,8.49,8.5,200000.0
2006-10-25 11:35:00,8.5,8.51,8.49,8.51,42000.0,8.5,8.51,8.49,8.51,42000.0
2006-10-25 11:40:00,8.51,8.52,8.51,8.51,79000.0,8.51,8.52,8.51,8.51,79000.0
2006-10-25 11:45:00,8.51,8.51,8.49,8.5,260000.0,8.51,8.51,8.49,8.5,260000.0
2006-10-25 11:50:00,8.5,8.5,8.49,8.5,149000.0,8.5,8.5,8.49,8.5,149000.0
2006-10-25 11:55:00,8.5,8.5,8.5,8.5,8000.0,8.5,8.5,8.5,8.5,8000.0
2006-10-25 12:00:00,8.5,8.5,8.5,8.5,81000.0,8.5,8.5,8.5,8.5,81000.0
2006-10-25 12:05:00,8.5,8.5,8.5,8.5,71000.0,8.5,8.5,8.5,8.5,71000.0
2006-10-25 12:10:00,8.5,8.51,8.5,8.51,129000.0,8.5,8.51,8.5,8.51,129000.0
2006-10-25 12:15:00,8.51,8.51,8.5,8.5,188000.0,8.51,8.51,8.5,8.5,188000.0
2006-10-25 12:20:00,8.5,8.5,8.5,8.5,31000.0,8.5,8.5,8.5,8.5,31000.0
2006-10-25 12:25:00,8.5,8.51,8.5,8.51,43000.0,8.5,8.51,8.5,8.51,43000.0
2006-10-25 12:30:00,8.5,8.5,8.49,8.49,73000.0,8.5,8.5,8.49,8.49,73000.0
2006-10-25 12:35:00,8.49,8.5,8.49,8.5,28000.0,8.49,8.5,8.49,8.5,28000.0
2006-10-25 12:40:00,8.5,8.5,8.48,8.48,129000.0,8.5,8.5,8.48,8.48,129000.0
2006-10-25 12:45:00,8.48,8.49,8.48,8.49,25000.0,8.48,8.49,8.48,8.49,25000.0
2006-10-25 12:50:00,8.49,8.5,8.49,8.5,14000.0,8.49,8.5,8.49,8.5,14000.0
2006-10-25 12:55:00,8.49,8.5,8.49,8.49,13000.0,8.49,8.5,8.49,8.49,13000.0
2006-10-25 13:00:00,8.49,8.49,8.49,8.49,37000.0,8.49,8.49,8.49,8.49,37000.0
2006-10-25 13:05:00,8.49,8.5,8.49,8.49,31000.0,8.49,8.5,8.49,8.49,31000.0
2006-10-25 13:10:00,8.5,8.5,8.49,8.49,18000.0,8.5,8.5,8.49,8.49,18000.0
2006-10-25 13:15:00,8.49,8.49,8.49,8.49,6000.0,8.49,8.49,8.49,8.49,6000.0
2006-10-25 13:20:00,8.49,8.49,8.49,8.49,29000.0,8.49,8.49,8.49,8.49,29000.0
2006-10-25 13:25:00,8.49,8.49,8.49,8.49,4000.0,8.49,8.49,8.49,8.49,4000.0
2006-10-25 13:30:00,8.49,8.49,8.49,8.49,23000.0,8.49,8.49,8.49,8.49,23000.0
2006-10-25 13:35:00,8.49,8.49,8.49,8.49,29000.0,8.49,8.49,8.49,8.49,29000.0
2006-10-25 13:40:00,8.49,8.5,8.49,8.5,22000.0,8.49,8.5,8.49,8.5,22000.0
2006-10-25 13:45:00,8.49,8.49,8.49,8.49,13000.0,8.49,8.49,8.49,8.49,13000.0
2006-10-25 13:50:00,8.49,8.5,8.49,8.5,36000.0,8.49,8.5,8.49,8.5,36000.0
2006-10-25 13:55:00,8.5,8.51,8.5,8.51,31000.0,8.5,8.51,8.5,8.51,31000.0
2006-10-25 14:00:00,8.51,8.51,8.5,8.5,65000.0,8.51,8.51,8.5,8.5,65000.0
2006-10-25 14:05:00,8.5,8.5,8.5,8.5,15000.0,8.5,8.5,8.5,8.5,15000.0
2006-10-25 14:10:00,8.5,8.53,8.49,8.51,140000.0,8.5,8.53,8.49,8.51,140000.0
2006-10-25 14:15:00,8.51,8.53,8.51,8.52,122000.0,8.51,8.53,8.51,8.52,122000.0
2006-10-25 14:20:00,8.52,8.53,8.51,8.53,92000.0,8.52,8.53,8.51,8.53,92000.0
2006-10-25 14:25:00,8.52,8.53,8.49,8.5,126000.0,8.52,8.53,8.49,8.5,126000.0
2006-10-25 14:30:00,8.5,8.51,8.49,8.51,80000.0,8.5,8.51,8.49,8.51,80000.0
2006-10-25 14:35:00,8.51,8.51,8.5,8.5,46000.0,8.51,8.51,8.5,8.5,46000.0
2006-10-25 14:40:00,8.5,8.51,8.5,8.51,41000.0,8.5,8.51,8.5,8.51,41000.0
2006-10-25 14:45:00,8.5,8.53,8.5,8.53,101000.0,8.5,8.53,8.5,8.53,101000.0
2006-10-25 14:50:00,8.52,8.52,8.5,8.5,166000.0,8.52,8.52,8.5,8.5,166000.0
2006-10-25 14:55:00,8.5,8.51,8.5,8.5,96000.0,8.5,8.51,8.5,8.5,96000.0
2006-10-25 15:00:00,8.5,8.5,8.5,8.5,214000.0,8.5,8.5,8.5,8.5,214000.0
2006-10-25 15:05:00,8.5,8.51,8.5,8.5,121000.0,8.5,8.51,8.5,8.5,121000.0
2006-10-25 15:10:00,8.51,8.51,8.5,8.51,38000.0,8.51,8.51,8.5,8.51,38000.0
2006-10-25 15:15:00,8.51,8.51,8.5,8.5,84000.0,8.51,8.51,8.5,8.5,84000.0
2006-10-25 15:20:00,8.5,8.53,8.49,8.53,441000.0,8.5,8.53,8.49,8.53,441000.0
2006-10-25 15:25:00,8.53,8.53,8.5,8.5,182000.0,8.53,8.53,8.5,8.5,182000.0
2006-10-25 15:30:00,8.5,8.51,8.5,8.5,36000.0,8.5,8.51,8.5,8.5,36000.0
2006-10-25 15:35:00,8.51,8.52,8.51,8.51,50000.0,8.51,8.52,8.51,8.51,50000.0
2006-10-25 15:40:00,8.51,8.51,8.47,8.5,307000.0,8.51,8.51,8.47,8.5,307000.0
2006-10-25 15:45:00,8.5,8.5,8.49,8.49,40000.0,8.5,8.5,8.49,8.49,40000.0
2006-10-25 15:50:00,8.5,8.5,8.49,8.5,136000.0,8.5,8.5,8.49,8.5,136000.0
2006-10-25 15:55:00,8.5,8.51,8.48,8.49,206000.0,8.5,8.51,8.48,8.49,206000.0
2006-10-26 09:30:00,8.6,8.6,8.51,8.51,132000.0,8.6,8.6,8.51,8.51,132000.0
2006-10-26 09:35:00,8.52,8.53,8.52,8.53,108000.0,8.52,8.53,8.52,8.53,108000.0
2006-10-26 09:40:00,8.53,8.53,8.51,8.52,151000.0,8.53,8.53,8.51,8.52,151000.0
2006-10-26 09:45:00,8.52,8.53,8.51,8.51,149000.0,8.52,8.53,8.51,8.51,149000.0
2006-10-26 09:50:00,8.51,8.53,8.5,8.51,133000.0,8.51,8.53,8.5,8.51,133000.0
2006-10-26 09:55:00,8.51,8.52,8.5,8.51,113000.0,8.51,8.52,8.5,8.51,113000.0
2006-10-26 10:00:00,8.52,8.52,8.5,8.51,29000.0,8.52,8.52,8.5,8.51,29000.0
2006-10-26 10:05:00,8.5,8.51,8.5,8.51,76000.0,8.5,8.51,8.5,8.51,76000.0
2006-10-26 10:10:00,8.5,8.51,8.5,8.51,43000.0,8.5,8.51,8.5,8.51,43000.0
2006-10-26 10:15:00,8.51,8.53,8.51,8.52,167000.0,8.51,8.53,8.51,8.52,167000.0
2006-10-26 10:20:00,8.52,8.52,8.51,8.51,28000.0,8.52,8.52,8.51,8.51,28000.0
2006-10-26 10:25:00,8.51,8.52,8.5,8.5,78000.0,8.51,8.52,8.5,8.5,78000.0
2006-10-26 10:30:00,8.5,8.51,8.49,8.5,83000.0,8.5,8.51,8.49,8.5,83000.0
2006-10-26 10:35:00,8.5,8.51,8.5,8.51,20000.0,8.5,8.51,8.5,8.51,20000.0
2006-10-26 10:40:00,8.5,8.5,8.5,8.5,14000.0,8.5,8.5,8.5,8.5,14000.0
2006-10-26 10:45:00,8.5,8.51,8.5,8.5,9000.0,8.5,8.51,8.5,8.5,9000.0
2006-10-26 10:50:00,8.51,8.51,8.5,8.51,21000.0,8.51,8.51,8.5,8.51,21000.0
2006-10-26 10:55:00,8.51,8.51,8.5,8.5,32000.0,8.51,8.51,8.5,8.5,32000.0
2006-10-26 11:00:00,8.5,8.5,8.5,8.5,11000.0,8.5,8.5,8.5,8.5,11000.0
2006-10-26 11:05:00,8.5,8.5,8.5,8.5,34000.0,8.5,8.5,8.5,8.5,34000.0
2006-10-26 11:10:00,8.5,8.51,8.5,8.51,64000.0,8.5,8.51,8.5,8.51,64000.0
2006-10-26 11:15:00,8.5,8.5,8.5,8.5,16000.0,8.5,8.5,8.5,8.5,16000.0
2006-10-26 11:20:00,8.5,8.5,8.5,8.5,46000.0,8.5,8.5,8.5,8.5,46000.0
2006-10-26 11:25:00,8.5,8.5,8.5,8.5,29000.0,8.5,8.5,8.5,8.5,29000.0
2006-10-26 11:30:00,8.5,8.5,8.5,8.5,24000.0,8.5,8.5,8.5,8.5,24000.0
2006-10-26 11:35:00,8.5,8.52,8.5,8.52,103000.0,8.5,8.52,8.5,8.52,103000.0
2006-10-26 11:40:00,8.52,8.52,8.52,8.52,29000.0,8.52,8.52,8.52,8.52,29000.0
2006-10-26 11:45:00,8.52,8.52,8.52,8.52,8000.0,8.52,8.52,8.52,8.52,8000.0
2006-10-26 11:50:00,8.52,8.52,8.52,8.52,6000.0,8.52,8.52,8.52,8.52,6000.0
2006-10-26 11:55:00,8.52,8.52,8.52,8.52,2000.0,8.52,8.52,8.52,8.52,2000.0
2006-10-26 12:00:00,8.52,8.52,8.51,8.51,34000.0,8.52,8.52,8.51,8.51,34000.0
2006-10-26 12:05:00,8.51,8.51,8.5,8.51,31000.0,8.51,8.51,8.5,8.51,31000.0
2006-10-26 12:10:00,8.51,8.51,8.51,8.51,8000.0,8.51,8.51,8.51,8.51,8000.0
2006-10-26 12:15:00,8.51,8.51,8.51,8.51,20000.0,8.51,8.51,8.51,8.51,20000.0
2006-10-26 12:20:00,8.51,8.51,8.51,8.51,34000.0,8.51,8.51,8.51,8.51,34000.0
2006-10-26 12:25:00,8.51,8.51,8.5,8.51,44000.0,8.51,8.51,8.5,8.51,44000.0
2006-10-26 12:30:00,8.51,8.51,8.51,8.51,229000.0,8.51,8.51,8.51,8.51,229000.0
2006-10-26 12:35:00,8.51,8.51,8.51,8.51,13000.0,8.51,8.51,8.51,8.51,13000.0
2006-10-26 12:40:00,8.51,8.51,8.51,8.51,13000.0,8.51,8.51,8.51,8.51,13000.0
2006-10-26 12:45:00,8.51,8.51,8.5,8.51,21000.0,8.51,8.51,8.5,8.51,21000.0
2006-10-26 12:50:00,8.5,8.5,8.5,8.5,2000.0,8.5,8.5,8.5,8.5,2000.0
2006-10-26 12:55:00,8.51,8.51,8.5,8.51,29000.0,8.51,8.51,8.5,8.51,29000.0
2006-10-26 13:00:00,8.51,8.51,8.5,8.51,3000.0,8.51,8.51,8.5,8.51,3000.0
2006-10-26 13:05:00,8.5,8.51,8.5,8.5,65000.0,8.5,8.51,8.5,8.5,65000.0
2006-10-26 13:10:00,8.5,8.5,8.5,8.5,73000.0,8.5,8.5,8.5,8.5,73000.0
2006-10-26 13:15:00,8.5,8.5,8.5,8.5,29000.0,8.5,8.5,8.5,8.5,29000.0
2006-10-26 13:20:00,8.5,8.5,8.5,8.5,107000.0,8.5,8.5,8.5,8.5,107000.0
2006-10-26 13:25:00,8.5,8.51,8.5,8.51,40000.0,8.5,8.51,8.5,8.51,40000.0
2006-10-26 13:30:00,8.51,8.51,8.51,8.51,2000.0,8.51,8.51,8.51,8.51,2000.0
2006-10-26 13:35:00,8.51,8.51,8.51,8.51,46000.0,8.51,8.51,8.51,8.51,46000.0
2006-10-26 13:40:00,8.51,8.52,8.5,8.5,59000.0,8.51,8.52,8.5,8.5,59000.0
2006-10-26 13:45:00,8.51,8.51,8.5,8.5,12000.0,8.51,8.51,8.5,8.5,12000.0
2006-10-26 13:50:00,8.5,8.5,8.5,8.5,14000.0,8.5,8.5,8.5,8.5,14000.0
2006-10-26 13:55:00,8.5,8.5,8.5,8.5,7000.0,8.5,8.5,8.5,8.5,7000.0
2006-10-26 14:00:00,8.5,8.5,8.5,8.5,55000.0,8.5,8.5,8.5,8.5,55000.0
2006-10-26 14:05:00,8.5,8.51,8.5,8.5,25000.0,8.5,8.51,8.5,8.5,25000.0
2006-10-26 14:10:00,8.5,8.51,8.5,8.51,59000.0,8.5,8.51,8.5,8.51,59000.0
2006-10-26 14:15:00,8.51,8.51,8.5,8.5,10000.0,8.51,8.51,8.5,8.5,10000.0
2006-10-26 14:20:00,8.5,8.5,8.5,8.5,5000.0,8.5,8.5,8.5,8.5,5000.0
2006-10-26 14:25:00,8.5,8.51,8.5,8.51,23000.0,8.5,8.51,8.5,8.51,23000.0
2006-10-26 14:30:00,8.51,8.53,8.51,8.52,96000.0,8.51,8.53,8.51,8.52,96000.0
2006-10-26 14:35:00,8.52,8.52,8.51,8.51,32000.0,8.52,8.52,8.51,8.51,32000.0
2006-10-26 14:40:00,8.51,8.51,8.51,8.51,16000.0,8.51,8.51,8.51,8.51,16000.0
2006-10-26 14:45:00,8.51,8.51,8.5,8.5,121000.0,8.51,8.51,8.5,8.5,121000.0
2006-10-26 14:50:00,8.5,8.5,8.5,8.5,55000.0,8.5,8.5,8.5,8.5,55000.0
2006-10-26 14:55:00,8.5,8.5,8.5,8.5,23000.0,8.5,8.5,8.5,8.5,23000.0
2006-10-26 15:00:00,8.5,8.5,8.5,8.5,74000.0,8.5,8.5,8.5,8.5,74000.0
2006-10-26 15:05:00,8.5,8.5,8.5,8.5,95000.0,8.5,8.5,8.5,8.5,95000.0
2006-10-26 15:10:00,8.5,8.5,8.5,8.5,31000.0,8.5,8.5,8.5,8.5,31000.0
2006-10-26 15:15:00,8.5,8.5,8.5,8.5,17000.0,8.5,8.5,8.5,8.5,17000.0
2006-10-26 15:20:00,8.5,8.5,8.5,8.5,55000.0,8.5,8.5,8.5,8.5,55000.0
2006-10-26 15:25:00,8.5,8.5,8.5,8.5,35000.0,8.5,8.5,8.5,8.5,35000.0
2006-10-26 15:30:00,8.5,8.5,8.5,8.5,26000.0,8.5,8.5,8.5,8.5,26000.0
2006-10-26 15:35:00,8.5,8.5,8.49,8.49,23000.0,8.5,8.5,8.49,8.49,23000.0
2006-10-26 15:40:00,8.5,8.5,8.5,8.5,18000.0,8.5,8.5,8.5,8.5,18000.0
2006-10-26 15:45:00,8.5,8.5,8.49,8.49,255000.0,8.5,8.5,8.49,8.49,255000.0
2006-10-26 15:50:00,8.49,8.5,8.49,8.5,63000.0,8.49,8.5,8.49,8.5,63000.0
2006-10-26 15:55:00,8.49,8.5,8.49,8.5,146000.0,8.49,8.5,8.49,8.5,146000.0
2006-10-27 09:30:00,8.55,8.55,8.51,8.54,251000.0,8.55,8.55,8.51,8.54,251000.0
2006-10-27 09:35:00,8.54,8.59,8.53,8.56,261000.0,8.54,8.59,8.53,8.56,261000.0
2006-10-27 09:40:00,8.56,8.56,8.53,8.55,120000.0,8.56,8.56,8.53,8.55,120000.0
2006-10-27 09:45:00,8.55,8.57,8.53,8.55,66000.0,8.55,8.57,8.53,8.55,66000.0
2006-10-27 09:50:00,8.55,8.58,8.55,8.58,232000.0,8.55,8.58,8.55,8.58,232000.0
2006-10-27 09:55:00,8.58,8.59,8.57,8.59,174000.0,8.58,8.59,8.57,8.59,174000.0
2006-10-27 10:00:00,8.57,8.59,8.57,8.58,126000.0,8.57,8.59,8.57,8.58,126000.0
2006-10-27 10:05:00,8.58,8.58,8.57,8.58,114000.0,8.58,8.58,8.57,8.58,114000.0
2006-10-27 10:10:00,8.58,8.63,8.58,8.63,339000.0,8.58,8.63,8.58,8.63,339000.0
2006-10-27 10:15:00,8.62,8.63,8.6,8.63,246000.0,8.62,8.63,8.6,8.63,246000.0
2006-10-27 10:20:00,8.63,8.65,8.62,8.63,207000.0,8.63,8.65,8.62,8.63,207000.0
2006-10-27 10:25:00,8.63,8.65,8.63,8.65,221000.0,8.63,8.65,8.63,8.65,221000.0
2006-10-27 10:30:00,8.65,8.65,8.63,8.63,125000.0,8.65,8.65,8.63,8.63,125000.0
2006-10-27 10:35:00,8.64,8.68,8.63,8.68,402000.0,8.64,8.68,8.63,8.68,402000.0
2006-10-27 10:40:00,8.68,8.78,8.68,8.78,846000.0,8.68,8.78,8.68,8.78,846000.0
2006-10-27 10:45:00,8.77,8.82,8.77,8.8,586000.0,8.77,8.82,8.77,8.8,586000.0
2006-10-27 10:50:00,8.8,8.85,8.77,8.84,446000.0,8.8,8.85,8.77,8.84,446000.0
2006-10-27 10:55:00,8.84,8.9,8.83,8.89,864000.0,8.84,8.9,8.83,8.89,864000.0
2006-10-27 11:00:00,8.9,8.9,8.86,8.86,646000.0,8.9,8.9,8.86,8.86,646000.0
2006-10-27 11:05:00,8.87,8.88,8.84,8.87,481000.0,8.87,8.88,8.84,8.87,481000.0
2006-10-27 11:10:00,8.87,8.99,8.87,8.96,986000.0,8.87,8.99,8.87,8.96,986000.0
2006-10-27 11:15:00,8.96,9.0,8.96,8.99,1094000.0,8.96,9.0,8.96,8.99,1094000.0
2006-10-27 11:20:00,8.99,9.08,8.98,9.08,1380000.0,8.99,9.08,8.98,9.08,1380000.0
2006-10-27 11:25:00,9.06,9.1,9.04,9.05,861000.0,9.06,9.1,9.04,9.05,861000.0
2006-10-27 11:30:00,9.05,9.05,8.99,8.99,1058000.0,9.05,9.05,8.99,8.99,1058000.0
2006-10-27 11:35:00,9.0,9.01,8.99,9.0,425000.0,9.0,9.01,8.99,9.0,425000.0
2006-10-27 11:40:00,9.0,9.01,8.98,9.01,484000.0,9.0,9.01,8.98,9.01,484000.0
2006-10-27 11:45:00,9.0,9.01,8.93,8.94,447000.0,9.0,9.01,8.93,8.94,447000.0
2006-10-27 11:50:00,8.93,8.97,8.93,8.96,254000.0,8.93,8.97,8.93,8.96,254000.0
2006-10-27 11:55:00,8.96,9.0,8.95,8.99,614000.0,8.96,9.0,8.95,8.99,614000.0
2006-10-27 12:00:00,8.99,9.02,8.99,9.0,376000.0,8.99,9.02,8.99,9.0,376000.0
2006-10-27 12:05:00,9.0,9.01,8.97,8.98,147000.0,9.0,9.01,8.97,8.98,147000.0
2006-10-27 12:10:00,8.98,9.01,8.98,9.01,319000.0,8.98,9.01,8.98,9.01,319000.0
2006-10-27 12:15:00,9.01,9.01,8.99,9.0,128000.0,9.01,9.01,8.99,9.0,128000.0
2006-10-27 12:20:00,9.0,9.01,8.99,8.99,84000.0,9.0,9.01,8.99,8.99,84000.0
2006-10-27 12:25:00,8.99,8.99,8.97,8.98,186000.0,8.99,8.99,8.97,8.98,186000.0
2006-10-27 12:30:00,8.98,8.98,8.97,8.97,69000.0,8.98,8.98,8.97,8.97,69000.0
2006-10-27 12:35:00,8.97,8.99,8.96,8.97,152000.0,8.97,8.99,8.96,8.97,152000.0
2006-10-27 12:40:00,8.97,8.97,8.95,8.95,98000.0,8.97,8.97,8.95,8.95,98000.0
2006-10-27 12:45:00,8.96,8.96,8.93,8.94,246000.0,8.96,8.96,8.93,8.94,246000.0
2006-10-27 12:50:00,8.93,8.93,8.88,8.89,503000.0,8.93,8.93,8.88,8.89,503000.0
2006-10-27 12:55:00,8.9,8.91,8.84,8.86,393000.0,8.9,8.91,8.84,8.86,393000.0
2006-10-27 13:00:00,8.86,8.91,8.83,8.9,255000.0,8.86,8.91,8.83,8.9,255000.0
2006-10-27 13:05:00,8.9,8.91,8.9,8.9,149000.0,8.9,8.91,8.9,8.9,149000.0
2006-10-27 13:10:00,8.89,8.91,8.89,8.91,100000.0,8.89,8.91,8.89,8.91,100000.0
2006-10-27 13:15:00,8.91,8.95,8.91,8.95,166000.0,8.91,8.95,8.91,8.95,166000.0
2006-10-27 13:20:00,8.95,8.96,8.94,8.95,141000.0,8.95,8.96,8.94,8.95,141000.0
2006-10-27 13:25:00,8.95,8.95,8.9,8.91,209000.0,8.95,8.95,8.9,8.91,209000.0
2006-10-27 13:30:00,8.9,8.9,8.87,8.9,149000.0,8.9,8.9,8.87,8.9,149000.0
2006-10-27 13:35:00,8.9,8.91,8.87,8.87,145000.0,8.9,8.91,8.87,8.87,145000.0
2006-10-27 13:40:00,8.87,8.88,8.87,8.87,75000.0,8.87,8.88,8.87,8.87,75000.0
2006-10-27 13:45:00,8.87,8.88,8.84,8.84,165000.0,8.87,8.88,8.84,8.84,165000.0
2006-10-27 13:50:00,8.84,8.94,8.84,8.91,231000.0,8.84,8.94,8.84,8.91,231000.0
2006-10-27 13:55:00,8.91,8.92,8.89,8.9,68000.0,8.91,8.92,8.89,8.9,68000.0
2006-10-27 14:00:00,8.9,8.9,8.87,8.89,111000.0,8.9,8.9,8.87,8.89,111000.0
2006-10-27 14:05:00,8.89,8.89,8.86,8.88,109000.0,8.89,8.89,8.86,8.88,109000.0
2006-10-27 14:10:00,8.87,8.89,8.87,8.89,92000.0,8.87,8.89,8.87,8.89,92000.0
2006-10-27 14:15:00,8.89,8.89,8.88,8.89,71000.0,8.89,8.89,8.88,8.89,71000.0
2006-10-27 14:20:00,8.89,8.89,8.83,8.83,346000.0,8.89,8.89,8.83,8.83,346000.0
2006-10-27 14:25:00,8.83,8.85,8.81,8.83,252000.0,8.83,8.85,8.81,8.83,252000.0
2006-10-27 14:30:00,8.83,8.89,8.83,8.89,302000.0,8.83,8.89,8.83,8.89,302000.0
2006-10-27 14:35:00,8.88,8.9,8.88,8.88,113000.0,8.88,8.9,8.88,8.88,113000.0
2006-10-27 14:40:00,8.87,8.88,8.84,8.86,124000.0,8.87,8.88,8.84,8.86,124000.0
2006-10-27 14:45:00,8.86,8.86,8.85,8.85,65000.0,8.86,8.86,8.85,8.85,65000.0
2006-10-27 14:50:00,8.85,8.85,8.8,8.8,315000.0,8.85,8.85,8.8,8.8,315000.0
2006-10-27 14:55:00,8.8,8.86,8.8,8.86,193000.0,8.8,8.86,8.8,8.86,193000.0
2006-10-27 15:00:00,8.86,8.86,8.83,8.84,247000.0,8.86,8.86,8.83,8.84,247000.0
2006-10-27 15:05:00,8.84,8.85,8.84,8.85,132000.0,8.84,8.85,8.84,8.85,132000.0
2006-10-27 15:10:00,8.85,8.85,8.82,8.82,229000.0,8.85,8.85,8.82,8.82,229000.0
2006-10-27 15:15:00,8.83,8.84,8.83,8.83,128000.0,8.83,8.84,8.83,8.83,128000.0
2006-10-27 15:20:00,8.84,8.85,8.83,8.84,55000.0,8.84,8.85,8.83,8.84,55000.0
2006-10-27 15:25:00,8.84,8.85,8.83,8.84,172000.0,8.84,8.85,8.83,8.84,172000.0
2006-10-27 15:30:00,8.84,8.9,8.84,8.9,234000.0,8.84,8.9,8.84,8.9,234000.0
2006-10-27 15:35:00,8.89,8.92,8.89,8.91,591000.0,8.89,8.92,8.89,8.91,591000.0
2006-10-27 15:40:00,8.91,8.94,8.85,8.86,362000.0,8.91,8.94,8.85,8.86,362000.0
2006-10-27 15:45:00,8.87,8.89,8.87,8.88,261000.0,8.87,8.89,8.87,8.88,261000.0
2006-10-27 15:50:00,8.88,8.88,8.87,8.88,462000.0,8.88,8.88,8.87,8.88,462000.0
2006-10-27 15:55:00,8.88,8.92,8.87,8.88,495000.0,8.88,8.92,8.87,8.88,495000.0
2006-10-30 09:30:00,9.05,9.2,9.03,9.2,2714000.0,9.05,9.2,9.03,9.2,2714000.0
2006-10-30 09:35:00,9.19,9.35,9.15,9.24,3570000.0,9.19,9.35,9.15,9.24,3570000.0
2006-10-30 09:40:00,9.24,9.35,9.23,9.31,1598000.0,9.24,9.35,9.23,9.31,1598000.0
2006-10-30 09:45:00,9.3,9.31,9.23,9.25,903000.0,9.3,9.31,9.23,9.25,903000.0
2006-10-30 09:50:00,9.25,9.26,9.2,9.24,1247000.0,9.25,9.26,9.2,9.24,1247000.0
2006-10-30 09:55:00,9.24,9.36,9.24,9.32,1621000.0,9.24,9.36,9.24,9.32,1621000.0
2006-10-30 10:00:00,9.31,9.4,9.24,9.38,1674000.0,9.31,9.4,9.24,9.38,1674000.0
2006-10-30 10:05:00,9.38,9.4,9.33,9.38,1329000.0,9.38,9.4,9.33,9.38,1329000.0
2006-10-30 10:10:00,9.38,9.45,9.34,9.35,1511000.0,9.38,9.45,9.34,9.35,1511000.0
2006-10-30 10:15:00,9.35,9.42,9.35,9.4,762000.0,9.35,9.42,9.35,9.4,762000.0
2006-10-30 10:20:00,9.4,9.41,9.3,9.34,839000.0,9.4,9.41,9.3,9.34,839000.0
2006-10-30 10:25:00,9.33,9.35,9.29,9.3,692000.0,9.33,9.35,9.29,9.3,692000.0
2006-10-30 10:30:00,9.3,9.33,9.28,9.31,813000.0,9.3,9.33,9.28,9.31,813000.0
2006-10-30 10:35:00,9.32,9.37,9.32,9.35,491000.0,9.32,9.37,9.32,9.35,491000.0
2006-10-30 10:40:00,9.36,9.39,9.35,9.38,514000.0,9.36,9.39,9.35,9.38,514000.0
2006-10-30 10:45:00,9.38,9.4,9.35,9.38,327000.0,9.38,9.4,9.35,9.38,327000.0
2006-10-30 10:50:00,9.38,9.44,9.37,9.43,767000.0,9.38,9.44,9.37,9.43,767000.0
2006-10-30 10:55:00,9.42,9.43,9.38,9.4,400000.0,9.42,9.43,9.38,9.4,400000.0
2006-10-30 11:00:00,9.39,9.4,9.39,9.4,204000.0,9.39,9.4,9.39,9.4,204000.0
2006-10-30 11:05:00,9.4,9.41,9.39,9.4,262000.0,9.4,9.41,9.39,9.4,262000.0
2006-10-30 11:10:00,9.41,9.44,9.39,9.39,616000.0,9.41,9.44,9.39,9.39,616000.0
2006-10-30 11:15:00,9.39,9.4,9.35,9.36,659000.0,9.39,9.4,9.35,9.36,659000.0
2006-10-30 11:20:00,9.35,9.36,9.33,9.34,540000.0,9.35,9.36,9.33,9.34,540000.0
2006-10-30 11:25:00,9.34,9.35,9.3,9.33,514000.0,9.34,9.35,9.3,9.33,514000.0
2006-10-30 11:30:00,9.33,9.4,9.33,9.37,312000.0,9.33,9.4,9.33,9.37,312000.0
2006-10-30 11:35:00,9.38,9.39,9.37,9.39,174000.0,9.38,9.39,9.37,9.39,174000.0
2006-10-30 11:40:00,9.39,9.44,9.38,9.42,459000.0,9.39,9.44,9.38,9.42,459000.0
2006-10-30 11:45:00,9.43,9.43,9.39,9.42,306000.0,9.43,9.43,9.39,9.42,306000.0
2006-10-30 11:50:00,9.42,9.43,9.4,9.43,283000.0,9.42,9.43,9.4,9.43,283000.0
2006-10-30 11:55:00,9.43,9.5,9.42,9.49,1394000.0,9.43,9.5,9.42,9.49,1394000.0
2006-10-30 12:00:00,9.49,9.49,9.41,9.42,765000.0,9.49,9.49,9.41,9.42,765000.0
2006-10-30 12:05:00,9.42,9.46,9.4,9.4,647000.0,9.42,9.46,9.4,9.4,647000.0
2006-10-30 12:10:00,9.41,9.42,9.39,9.41,350000.0,9.41,9.42,9.39,9.41,350000.0
2006-10-30 12:15:00,9.41,9.45,9.4,9.42,279000.0,9.41,9.45,9.4,9.42,279000.0
2006-10-30 12:20:00,9.41,9.42,9.37,9.4,362000.0,9.41,9.42,9.37,9.4,362000.0
2006-10-30 12:25:00,9.4,9.45,9.4,9.45,171000.0,9.4,9.45,9.4,9.45,171000.0
2006-10-30 12:30:00,9.45,9.45,9.44,9.45,174000.0,9.45,9.45,9.44,9.45,174000.0
2006-10-30 12:35:00,9.44,9.46,9.44,9.46,260000.0,9.44,9.46,9.44,9.46,260000.0
2006-10-30 12:40:00,9.46,9.48,9.45,9.47,347000.0,9.46,9.48,9.45,9.47,347000.0
2006-10-30 12:45:00,9.46,9.47,9.44,9.45,244000.0,9.46,9.47,9.44,9.45,244000.0
2006-10-30 12:50:00,9.45,9.49,9.45,9.48,534000.0,9.45,9.49,9.45,9.48,534000.0
2006-10-30 12:55:00,9.48,9.49,9.45,9.47,262000.0,9.48,9.49,9.45,9.47,262000.0
2006-10-30 13:00:00,9.47,9.5,9.46,9.49,510000.0,9.47,9.5,9.46,9.49,510000.0
2006-10-30 13:05:00,9.49,9.51,9.45,9.46,1231000.0,9.49,9.51,9.45,9.46,1231000.0
2006-10-30 13:10:00,9.46,9.49,9.45,9.48,515000.0,9.46,9.49,9.45,9.48,515000.0
2006-10-30 13:15:00,9.48,9.51,9.47,9.49,824000.0,9.48,9.51,9.47,9.49,824000.0
2006-10-30 13:20:00,9.49,9.51,9.48,9.49,649000.0,9.49,9.51,9.48,9.49,649000.0
2006-10-30 13:25:00,9.49,9.5,9.47,9.47,233000.0,9.49,9.5,9.47,9.47,233000.0
2006-10-30 13:30:00,9.48,9.51,9.48,9.49,206000.0,9.48,9.51,9.48,9.49,206000.0
2006-10-30 13:35:00,9.49,9.49,9.48,9.49,245000.0,9.49,9.49,9.48,9.49,245000.0
2006-10-30 13:40:00,9.49,9.49,9.46,9.46,307000.0,9.49,9.49,9.46,9.46,307000.0
2006-10-30 13:45:00,9.46,9.47,9.45,9.45,209000.0,9.46,9.47,9.45,9.45,209000.0
2006-10-30 13:50:00,9.46,9.47,9.45,9.47,303000.0,9.46,9.47,9.45,9.47,303000.0
2006-10-30 13:55:00,9.47,9.49,9.46,9.49,183000.0,9.47,9.49,9.46,9.49,183000.0
2006-10-30 14:00:00,9.48,9.49,9.45,9.47,276000.0,9.48,9.49,9.45,9.47,276000.0
2006-10-30 14:05:00,9.47,9.5,9.46,9.49,267000.0,9.47,9.5,9.46,9.49,267000.0
2006-10-30 14:10:00,9.49,9.5,9.48,9.49,222000.0,9.49,9.5,9.48,9.49,222000.0
2006-10-30 14:15:00,9.48,9.5,9.48,9.49,154000.0,9.48,9.5,9.48,9.49,154000.0
2006-10-30 14:20:00,9.49,9.49,9.48,9.48,190000.0,9.49,9.49,9.48,9.48,190000.0
2006-10-30 14:25:00,9.48,9.48,9.45,9.46,419000.0,9.48,9.48,9.45,9.46,419000.0
2006-10-30 14:30:00,9.46,9.46,9.44,9.45,406000.0,9.46,9.46,9.44,9.45,406000.0
2006-10-30 14:35:00,9.45,9.48,9.45,9.48,222000.0,9.45,9.48,9.45,9.48,222000.0
2006-10-30 14:40:00,9.47,9.54,9.47,9.49,1342000.0,9.47,9.54,9.47,9.49,1342000.0
2006-10-30 14:45:00,9.49,9.5,9.48,9.48,308000.0,9.49,9.5,9.48,9.48,308000.0
2006-10-30 14:50:00,9.49,9.51,9.45,9.46,457000.0,9.49,9.51,9.45,9.46,457000.0
2006-10-30 14:55:00,9.47,9.5,9.47,9.49,267000.0,9.47,9.5,9.47,9.49,267000.0
2006-10-30 15:00:00,9.49,9.52,9.48,9.51,460000.0,9.49,9.52,9.48,9.51,460000.0
2006-10-30 15:05:00,9.51,9.54,9.51,9.53,645000.0,9.51,9.54,9.51,9.53,645000.0
2006-10-30 15:10:00,9.53,9.56,9.53,9.54,1295000.0,9.53,9.56,9.53,9.54,1295000.0
2006-10-30 15:15:00,9.54,9.59,9.54,9.58,993000.0,9.54,9.59,9.54,9.58,993000.0
2006-10-30 15:20:00,9.58,9.6,9.55,9.58,835000.0,9.58,9.6,9.55,9.58,835000.0
2006-10-30 15:25:00,9.58,9.61,9.57,9.58,802000.0,9.58,9.61,9.57,9.58,802000.0
2006-10-30 15:30:00,9.58,9.58,9.55,9.55,695000.0,9.58,9.58,9.55,9.55,695000.0
2006-10-30 15:35:00,9.55,9.56,9.52,9.55,706000.0,9.55,9.56,9.52,9.55,706000.0
2006-10-30 15:40:00,9.55,9.61,9.54,9.6,901000.0,9.55,9.61,9.54,9.6,901000.0
2006-10-30 15:45:00,9.6,9.62,9.58,9.59,1385000.0,9.6,9.62,9.58,9.59,1385000.0
2006-10-30 15:50:00,9.6,9.6,9.57,9.59,700000.0,9.6,9.6,9.57,9.59,700000.0
2006-10-30 15:55:00,9.58,9.6,9.56,9.6,1157000.0,9.58,9.6,9.56,9.6,1157000.0
2006-10-31 09:30:00,9.9,9.91,9.66,9.75,4299000.0,9.9,9.91,9.66,9.75,4299000.0
2006-10-31 09:35:00,9.74,9.76,9.66,9.69,1703000.0,9.74,9.76,9.66,9.69,1703000.0
2006-10-31 09:40:00,9.69,9.69,9.53,9.57,2763000.0,9.69,9.69,9.53,9.57,2763000.0
2006-10-31 09:45:00,9.56,9.65,9.52,9.61,2000000.0,9.56,9.65,9.52,9.61,2000000.0
2006-10-31 09:50:00,9.61,9.65,9.57,9.61,788000.0,9.61,9.65,9.57,9.61,788000.0
2006-10-31 09:55:00,9.61,9.61,9.5,9.51,944000.0,9.61,9.61,9.5,9.51,944000.0
2006-10-31 10:00:00,9.51,9.51,9.46,9.48,1823000.0,9.51,9.51,9.46,9.48,1823000.0
2006-10-31 10:05:00,9.48,9.48,9.26,9.28,4498000.0,9.48,9.48,9.26,9.28,4498000.0
2006-10-31 10:10:00,9.28,9.34,9.22,9.29,4192000.0,9.28,9.34,9.22,9.29,4192000.0
2006-10-31 10:15:00,9.3,9.3,9.18,9.19,3333000.0,9.3,9.3,9.18,9.19,3333000.0
2006-10-31 10:20:00,9.19,9.22,9.12,9.18,3248000.0,9.19,9.22,9.12,9.18,3248000.0
2006-10-31 10:25:00,9.17,9.17,8.97,9.04,5612000.0,9.17,9.17,8.97,9.04,5612000.0
2006-10-31 10:30:00,9.05,9.07,8.86,8.87,6069000.0,9.05,9.07,8.86,8.87,6069000.0
2006-10-31 10:35:00,8.86,8.99,8.78,8.91,5208000.0,8.86,8.99,8.78,8.91,5208000.0
2006-10-31 10:40:00,8.91,8.97,8.85,8.97,2889000.0,8.91,8.97,8.85,8.97,2889000.0
2006-10-31 10:45:00,8.97,9.0,8.9,8.95,2274000.0,8.97,9.0,8.9,8.95,2274000.0
2006-10-31 10:50:00,8.95,9.03,8.92,9.03,1291000.0,8.95,9.03,8.92,9.03,1291000.0
2006-10-31 10:55:00,9.03,9.1,9.02,9.08,2075000.0,9.03,9.1,9.02,9.08,2075000.0
2006-10-31 11:00:00,9.09,9.09,8.96,8.97,1672000.0,9.09,9.09,8.96,8.97,1672000.0
2006-10-31 11:05:00,8.98,9.02,8.93,8.95,927000.0,8.98,9.02,8.93,8.95,927000.0
2006-10-31 11:10:00,8.95,8.99,8.93,8.96,1000000.0,8.95,8.99,8.93,8.96,1000000.0
2006-10-31 11:15:00,8.96,8.99,8.96,8.97,960000.0,8.96,8.99,8.96,8.97,960000.0
2006-10-31 11:20:00,8.97,9.0,8.93,8.95,1564000.0,8.97,9.0,8.93,8.95,1564000.0
2006-10-31 11:25:00,8.94,8.95,8.89,8.93,1250000.0,8.94,8.95,8.89,8.93,1250000.0
2006-10-31 11:30:00,8.93,8.94,8.88,8.88,866000.0,8.93,8.94,8.88,8.88,866000.0
2006-10-31 11:35:00,8.88,8.94,8.87,8.94,1228000.0,8.88,8.94,8.87,8.94,1228000.0
2006-10-31 11:40:00,8.94,8.94,8.9,8.92,1036000.0,8.94,8.94,8.9,8.92,1036000.0
2006-10-31 11:45:00,8.92,8.94,8.87,8.9,753000.0,8.92,8.94,8.87,8.9,753000.0
2006-10-31 11:50:00,8.9,8.92,8.89,8.89,426000.0,8.9,8.92,8.89,8.89,426000.0
2006-10-31 11:55:00,8.89,8.91,8.86,8.89,687000.0,8.89,8.91,8.86,8.89,687000.0
2006-10-31 12:00:00,8.89,8.92,8.89,8.91,528000.0,8.89,8.92,8.89,8.91,528000.0
2006-10-31 12:05:00,8.91,8.91,8.85,8.86,622000.0,8.91,8.91,8.85,8.86,622000.0
2006-10-31 12:10:00,8.86,8.89,8.85,8.86,511000.0,8.86,8.89,8.85,8.86,511000.0
2006-10-31 12:15:00,8.86,8.88,8.84,8.86,712000.0,8.86,8.88,8.84,8.86,712000.0
2006-10-31 12:20:00,8.85,8.87,8.81,8.82,1092000.0,8.85,8.87,8.81,8.82,1092000.0
2006-10-31 12:25:00,8.82,8.82,8.76,8.8,1637000.0,8.82,8.82,8.76,8.8,1637000.0
2006-10-31 12:30:00,8.79,8.8,8.75,8.77,830000.0,8.79,8.8,8.75,8.77,830000.0
2006-10-31 12:35:00,8.76,8.77,8.67,8.74,1880000.0,8.76,8.77,8.67,8.74,1880000.0
2006-10-31 12:40:00,8.74,8.81,8.71,8.79,634000.0,8.74,8.81,8.71,8.79,634000.0
2006-10-31 12:45:00,8.79,8.82,8.78,8.81,623000.0,8.79,8.82,8.78,8.81,623000.0
2006-10-31 12:50:00,8.81,8.91,8.8,8.88,1521000.0,8.81,8.91,8.8,8.88,1521000.0
2006-10-31 12:55:00,8.88,8.88,8.83,8.86,712000.0,8.88,8.88,8.83,8.86,712000.0
2006-10-31 13:00:00,8.86,8.86,8.79,8.85,899000.0,8.86,8.86,8.79,8.85,899000.0
2006-10-31 13:05:00,8.85,8.86,8.81,8.83,669000.0,8.85,8.86,8.81,8.83,669000.0
2006-10-31 13:10:00,8.83,8.85,8.81,8.84,258000.0,8.83,8.85,8.81,8.84,258000.0
2006-10-31 13:15:00,8.84,8.84,8.78,8.79,573000.0,8.84,8.84,8.78,8.79,573000.0
2006-10-31 13:20:00,8.79,8.83,8.78,8.82,380000.0,8.79,8.83,8.78,8.82,380000.0
2006-10-31 13:25:00,8.82,8.89,8.8,8.89,550000.0,8.82,8.89,8.8,8.89,550000.0
2006-10-31 13:30:00,8.89,8.89,8.87,8.89,417000.0,8.89,8.89,8.87,8.89,417000.0
2006-10-31 13:35:00,8.88,8.9,8.84,8.85,465000.0,8.88,8.9,8.84,8.85,465000.0
2006-10-31 13:40:00,8.84,8.85,8.81,8.82,413000.0,8.84,8.85,8.81,8.82,413000.0
2006-10-31 13:45:00,8.82,8.82,8.79,8.79,391000.0,8.82,8.82,8.79,8.79,391000.0
2006-10-31 13:50:00,8.79,8.85,8.79,8.84,436000.0,8.79,8.85,8.79,8.84,436000.0
2006-10-31 13:55:00,8.83,8.83,8.79,8.81,259000.0,8.83,8.83,8.79,8.81,259000.0
2006-10-31 14:00:00,8.81,8.83,8.8,8.81,180000.0,8.81,8.83,8.8,8.81,180000.0
2006-10-31 14:05:00,8.81,8.81,8.77,8.78,542000.0,8.81,8.81,8.77,8.78,542000.0
2006-10-31 14:10:00,8.78,8.8,8.75,8.79,641000.0,8.78,8.8,8.75,8.79,641000.0
2006-10-31 14:15:00,8.79,8.83,8.78,8.8,600000.0,8.79,8.83,8.78,8.8,600000.0
2006-10-31 14:20:00,8.81,9.02,8.77,8.81,637000.0,8.81,9.02,8.77,8.81,637000.0
2006-10-31 14:25:00,8.82,8.82,8.71,8.72,989000.0,8.82,8.82,8.71,8.72,989000.0
2006-10-31 14:30:00,8.72,8.74,8.69,8.71,1315000.0,8.72,8.74,8.69,8.71,1315000.0
2006-10-31 14:35:00,8.72,8.72,8.69,8.71,787000.0,8.72,8.72,8.69,8.71,787000.0
2006-10-31 14:40:00,8.71,8.74,8.7,8.72,723000.0,8.71,8.74,8.7,8.72,723000.0
2006-10-31 14:45:00,8.72,8.78,8.71,8.75,678000.0,8.72,8.78,8.71,8.75,678000.0
2006-10-31 14:50:00,8.75,8.78,8.73,8.78,547000.0,8.75,8.78,8.73,8.78,547000.0
2006-10-31 14:55:00,8.78,8.79,8.76,8.78,501000.0,8.78,8.79,8.76,8.78,501000.0
2006-10-31 15:00:00,8.79,8.84,8.76,8.77,1101000.0,8.79,8.84,8.76,8.77,1101000.0
2006-10-31 15:05:00,8.78,8.81,8.76,8.78,558000.0,8.78,8.81,8.76,8.78,558000.0
2006-10-31 15:10:00,8.78,8.8,8.74,8.77,459000.0,8.78,8.8,8.74,8.77,459000.0
2006-10-31 15:15:00,8.77,8.78,8.75,8.76,558000.0,8.77,8.78,8.75,8.76,558000.0
2006-10-31 15:20:00,8.76,8.77,8.73,8.76,465000.0,8.76,8.77,8.73,8.76,465000.0
2006-10-31 15:25:00,8.76,8.77,8.75,8.76,392000.0,8.76,8.77,8.75,8.76,392000.0
2006-10-31 15:30:00,8.76,8.81,8.75,8.8,833000.0,8.76,8.81,8.75,8.8,833000.0
2006-10-31 15:35:00,8.8,8.81,8.77,8.8,553000.0,8.8,8.81,8.77,8.8,553000.0
2006-10-31 15:40:00,8.79,8.83,8.79,8.82,996000.0,8.79,8.83,8.79,8.82,996000.0
2006-10-31 15:45:00,8.82,8.89,8.81,8.85,1830000.0,8.82,8.89,8.81,8.85,1830000.0
2006-10-31 15:50:00,8.85,8.87,8.78,8.81,1594000.0,8.85,8.87,8.78,8.81,1594000.0
2006-10-31 15:55:00,8.81,8.81,8.72,8.74,2118000.0,8.81,8.81,8.72,8.74,2118000.0
2006-11-01 09:30:00,8.63,8.82,8.61,8.81,4206000.0,8.63,8.82,8.61,8.81,4206000.0
2006-11-01 09:35:00,8.82,8.84,8.74,8.78,3350000.0,8.82,8.84,8.74,8.78,3350000.0
2006-11-01 09:40:00,8.78,8.79,8.59,8.59,4136000.0,8.78,8.79,8.59,8.59,4136000.0
2006-11-01 09:45:00,8.59,8.62,8.55,8.58,2990000.0,8.59,8.62,8.55,8.58,2990000.0
2006-11-01 09:50:00,8.58,8.59,8.47,8.51,3101000.0,8.58,8.59,8.47,8.51,3101000.0
2006-11-01 09:55:00,8.51,8.52,8.44,8.51,2494000.0,8.51,8.52,8.44,8.51,2494000.0
2006-11-01 10:00:00,8.51,8.57,8.48,8.57,1878000.0,8.51,8.57,8.48,8.57,1878000.0
2006-11-01 10:05:00,8.57,8.58,8.51,8.52,1281000.0,8.57,8.58,8.51,8.52,1281000.0
2006-11-01 10:10:00,8.52,8.55,8.48,8.49,984000.0,8.52,8.55,8.48,8.49,984000.0
2006-11-01 10:15:00,8.5,8.5,8.45,8.5,1174000.0,8.5,8.5,8.45,8.5,1174000.0
2006-11-01 10:20:00,8.5,8.55,8.48,8.48,1283000.0,8.5,8.55,8.48,8.48,1283000.0
2006-11-01 10:25:00,8.48,8.55,8.46,8.54,950000.0,8.48,8.55,8.46,8.54,950000.0
2006-11-01 10:30:00,8.54,8.54,8.48,8.5,765000.0,8.54,8.54,8.48,8.5,765000.0
2006-11-01 10:35:00,8.5,8.54,8.49,8.54,603000.0,8.5,8.54,8.49,8.54,603000.0
2006-11-01 10:40:00,8.54,8.56,8.53,8.54,1036000.0,8.54,8.56,8.53,8.54,1036000.0
2006-11-01 10:45:00,8.54,8.55,8.51,8.54,591000.0,8.54,8.55,8.51,8.54,591000.0
2006-11-01 10:50:00,8.55,8.58,8.55,8.56,881000.0,8.55,8.58,8.55,8.56,881000.0
2006-11-01 10:55:00,8.56,8.58,8.56,8.58,667000.0,8.56,8.58,8.56,8.58,667000.0
2006-11-01 11:00:00,8.58,8.61,8.55,8.57,1005000.0,8.58,8.61,8.55,8.57,1005000.0
2006-11-01 11:05:00,8.57,8.57,8.5,8.51,597000.0,8.57,8.57,8.5,8.51,597000.0
2006-11-01 11:10:00,8.52,8.54,8.5,8.53,324000.0,8.52,8.54,8.5,8.53,324000.0
2006-11-01 11:15:00,8.54,8.59,8.53,8.57,603000.0,8.54,8.59,8.53,8.57,603000.0
2006-11-01 11:20:00,8.58,8.58,8.56,8.57,236000.0,8.58,8.58,8.56,8.57,236000.0
2006-11-01 11:25:00,8.58,8.58,8.55,8.58,290000.0,8.58,8.58,8.55,8.58,290000.0
2006-11-01 11:30:00,8.57,8.6,8.57,8.59,861000.0,8.57,8.6,8.57,8.59,861000.0
2006-11-01 11:35:00,8.59,8.6,8.58,8.58,748000.0,8.59,8.6,8.58,8.58,748000.0
2006-11-01 11:40:00,8.58,8.61,8.58,8.61,894000.0,8.58,8.61,8.58,8.61,894000.0
2006-11-01 11:45:00,8.61,8.62,8.59,8.62,590000.0,8.61,8.62,8.59,8.62,590000.0
2006-11-01 11:50:00,8.62,8.65,8.62,8.63,1463000.0,8.62,8.65,8.62,8.63,1463000.0
2006-11-01 11:55:00,8.63,8.69,8.63,8.69,1142000.0,8.63,8.69,8.63,8.69,1142000.0
2006-11-01 12:00:00,8.69,8.72,8.68,8.71,1318000.0,8.69,8.72,8.68,8.71,1318000.0
2006-11-01 12:05:00,8.71,8.71,8.63,8.64,931000.0,8.71,8.71,8.63,8.64,931000.0
2006-11-01 12:10:00,8.65,8.66,8.63,8.65,439000.0,8.65,8.66,8.63,8.65,439000.0
2006-11-01 12:15:00,8.65,8.66,8.61,8.64,442000.0,8.65,8.66,8.61,8.64,442000.0
2006-11-01 12:20:00,8.64,8.65,8.62,8.63,390000.0,8.64,8.65,8.62,8.63,390000.0
2006-11-01 12:25:00,8.62,8.63,8.61,8.63,416000.0,8.62,8.63,8.61,8.63,416000.0
2006-11-01 12:30:00,8.62,8.63,8.57,8.58,569000.0,8.62,8.63,8.57,8.58,569000.0
2006-11-01 12:35:00,8.58,8.61,8.56,8.61,395000.0,8.58,8.61,8.56,8.61,395000.0
2006-11-01 12:40:00,8.61,8.63,8.61,8.61,257000.0,8.61,8.63,8.61,8.61,257000.0
2006-11-01 12:45:00,8.61,8.63,8.61,8.62,202000.0,8.61,8.63,8.61,8.62,202000.0
2006-11-01 12:50:00,8.62,8.62,8.6,8.6,188000.0,8.62,8.62,8.6,8.6,188000.0
2006-11-01 12:55:00,8.6,8.62,8.6,8.61,286000.0,8.6,8.62,8.6,8.61,286000.0
2006-11-01 13:00:00,8.61,8.62,8.6,8.6,127000.0,8.61,8.62,8.6,8.6,127000.0
2006-11-01 13:05:00,8.6,8.6,8.56,8.59,258000.0,8.6,8.6,8.56,8.59,258000.0
2006-11-01 13:10:00,8.59,8.62,8.59,8.62,326000.0,8.59,8.62,8.59,8.62,326000.0
2006-11-01 13:15:00,8.62,8.65,8.61,8.65,372000.0,8.62,8.65,8.61,8.65,372000.0
2006-11-01 13:20:00,8.65,8.67,8.63,8.67,494000.0,8.65,8.67,8.63,8.67,494000.0
2006-11-01 13:25:00,8.67,8.69,8.66,8.66,453000.0,8.67,8.69,8.66,8.66,453000.0
2006-11-01 13:30:00,8.67,8.71,8.66,8.68,628000.0,8.67,8.71,8.66,8.68,628000.0
2006-11-01 13:35:00,8.68,8.69,8.63,8.66,310000.0,8.68,8.69,8.63,8.66,310000.0
2006-11-01 13:40:00,8.66,8.68,8.64,8.65,394000.0,8.66,8.68,8.64,8.65,394000.0
2006-11-01 13:45:00,8.64,8.68,8.64,8.67,333000.0,8.64,8.68,8.64,8.67,333000.0
2006-11-01 13:50:00,8.66,8.68,8.65,8.65,323000.0,8.66,8.68,8.65,8.65,323000.0
2006-11-01 13:55:00,8.65,8.66,8.61,8.64,320000.0,8.65,8.66,8.61,8.64,320000.0
2006-11-01 14:00:00,8.63,8.64,8.6,8.61,308000.0,8.63,8.64,8.6,8.61,308000.0
2006-11-01 14:05:00,8.61,8.62,8.58,8.6,416000.0,8.61,8.62,8.58,8.6,416000.0
2006-11-01 14:10:00,8.6,8.62,8.58,8.6,266000.0,8.6,8.62,8.58,8.6,266000.0
2006-11-01 14:15:00,8.59,8.62,8.52,8.54,633000.0,8.59,8.62,8.52,8.54,633000.0
2006-11-01 14:20:00,8.54,8.56,8.53,8.53,336000.0,8.54,8.56,8.53,8.53,336000.0
2006-11-01 14:25:00,8.53,8.53,8.51,8.52,687000.0,8.53,8.53,8.51,8.52,687000.0
2006-11-01 14:30:00,8.52,8.54,8.51,8.53,258000.0,8.52,8.54,8.51,8.53,258000.0
2006-11-01 14:35:00,8.54,8.54,8.49,8.49,653000.0,8.54,8.54,8.49,8.49,653000.0
2006-11-01 14:40:00,8.49,8.49,8.45,8.46,1367000.0,8.49,8.49,8.45,8.46,1367000.0
2006-11-01 14:45:00,8.46,8.49,8.45,8.48,346000.0,8.46,8.49,8.45,8.48,346000.0
2006-11-01 14:50:00,8.49,8.5,8.45,8.48,414000.0,8.49,8.5,8.45,8.48,414000.0
2006-11-01 14:55:00,8.48,8.5,8.47,8.5,266000.0,8.48,8.5,8.47,8.5,266000.0
2006-11-01 15:00:00,8.5,8.52,8.45,8.45,399000.0,8.5,8.52,8.45,8.45,399000.0
2006-11-01 15:05:00,8.45,8.47,8.41,8.44,1178000.0,8.45,8.47,8.41,8.44,1178000.0
2006-11-01 15:10:00,8.44,8.46,8.42,8.42,499000.0,8.44,8.46,8.42,8.42,499000.0
2006-11-01 15:15:00,8.42,8.45,8.42,8.43,668000.0,8.42,8.45,8.42,8.43,668000.0
2006-11-01 15:20:00,8.43,8.45,8.42,8.45,371000.0,8.43,8.45,8.42,8.45,371000.0
2006-11-01 15:25:00,8.45,8.47,8.44,8.46,924000.0,8.45,8.47,8.44,8.46,924000.0
2006-11-01 15:30:00,8.45,8.49,8.45,8.48,1404000.0,8.45,8.49,8.45,8.48,1404000.0
2006-11-01 15:35:00,8.48,8.5,8.47,8.5,1041000.0,8.48,8.5,8.47,8.5,1041000.0
2006-11-01 15:40:00,8.49,8.53,8.49,8.51,1142000.0,8.49,8.53,8.49,8.51,1142000.0
2006-11-01 15:45:00,8.51,8.56,8.51,8.53,932000.0,8.51,8.56,8.51,8.53,932000.0
2006-11-01 15:50:00,8.52,8.54,8.5,8.5,1567000.0,8.52,8.54,8.5,8.5,1567000.0
2006-11-01 15:55:00,8.5,8.51,8.46,8.48,2219000.0,8.5,8.51,8.46,8.48,2219000.0
2006-11-02 09:30:00,8.39,8.44,8.38,8.38,813000.0,8.39,8.44,8.38,8.38,813000.0
2006-11-02 09:35:00,8.38,8.45,8.37,8.44,939000.0,8.38,8.45,8.37,8.44,939000.0
2006-11-02 09:40:00,8.44,8.44,8.37,8.39,535000.0,8.44,8.44,8.37,8.39,535000.0
2006-11-02 09:45:00,8.39,8.43,8.39,8.42,339000.0,8.39,8.43,8.39,8.42,339000.0
2006-11-02 09:50:00,8.42,8.42,8.38,8.4,252000.0,8.42,8.42,8.38,8.4,252000.0
2006-11-02 09:55:00,8.4,8.5,8.4,8.46,595000.0,8.4,8.5,8.4,8.46,595000.0
2006-11-02 10:00:00,8.46,8.52,8.45,8.51,614000.0,8.46,8.52,8.45,8.51,614000.0
2006-11-02 10:05:00,8.5,8.55,8.5,8.52,535000.0,8.5,8.55,8.5,8.52,535000.0
2006-11-02 10:10:00,8.52,8.58,8.51,8.57,538000.0,8.52,8.58,8.51,8.57,538000.0
2006-11-02 10:15:00,8.57,8.59,8.56,8.58,568000.0,8.57,8.59,8.56,8.58,568000.0
2006-11-02 10:20:00,8.57,8.57,8.53,8.55,325000.0,8.57,8.57,8.53,8.55,325000.0
2006-11-02 10:25:00,8.55,8.57,8.51,8.55,344000.0,8.55,8.57,8.51,8.55,344000.0
2006-11-02 10:30:00,8.55,8.56,8.52,8.54,247000.0,8.55,8.56,8.52,8.54,247000.0
2006-11-02 10:35:00,8.54,8.57,8.53,8.57,268000.0,8.54,8.57,8.53,8.57,268000.0
2006-11-02 10:40:00,8.57,8.57,8.53,8.54,235000.0,8.57,8.57,8.53,8.54,235000.0
2006-11-02 10:45:00,8.54,8.54,8.53,8.54,192000.0,8.54,8.54,8.53,8.54,192000.0
2006-11-02 10:50:00,8.55,8.58,8.55,8.58,263000.0,8.55,8.58,8.55,8.58,263000.0
2006-11-02 10:55:00,8.58,8.6,8.57,8.58,376000.0,8.58,8.6,8.57,8.58,376000.0
2006-11-02 11:00:00,8.58,8.62,8.57,8.61,760000.0,8.58,8.62,8.57,8.61,760000.0
2006-11-02 11:05:00,8.61,8.69,8.6,8.68,1315000.0,8.61,8.69,8.6,8.68,1315000.0
2006-11-02 11:10:00,8.67,8.71,8.67,8.68,1248000.0,8.67,8.71,8.67,8.68,1248000.0
2006-11-02 11:15:00,8.68,8.69,8.67,8.69,315000.0,8.68,8.69,8.67,8.69,315000.0
2006-11-02 11:20:00,8.68,8.72,8.68,8.68,800000.0,8.68,8.72,8.68,8.68,800000.0
2006-11-02 11:25:00,8.68,8.69,8.66,8.67,510000.0,8.68,8.69,8.66,8.67,510000.0
2006-11-02 11:30:00,8.68,8.69,8.67,8.67,422000.0,8.68,8.69,8.67,8.67,422000.0
2006-11-02 11:35:00,8.67,8.7,8.67,8.7,270000.0,8.67,8.7,8.67,8.7,270000.0
2006-11-02 11:40:00,8.7,8.72,8.7,8.7,433000.0,8.7,8.72,8.7,8.7,433000.0
2006-11-02 11:45:00,8.7,8.7,8.67,8.67,355000.0,8.7,8.7,8.67,8.67,355000.0
2006-11-02 11:50:00,8.68,8.68,8.66,8.66,378000.0,8.68,8.68,8.66,8.66,378000.0
2006-11-02 11:55:00,8.66,8.68,8.66,8.67,234000.0,8.66,8.68,8.66,8.67,234000.0
2006-11-02 12:00:00,8.67,8.69,8.67,8.69,161000.0,8.67,8.69,8.67,8.69,161000.0
2006-11-02 12:05:00,8.68,8.72,8.68,8.71,347000.0,8.68,8.72,8.68,8.71,347000.0
2006-11-02 12:10:00,8.72,8.74,8.68,8.7,662000.0,8.72,8.74,8.68,8.7,662000.0
2006-11-02 12:15:00,8.7,8.72,8.7,8.72,153000.0,8.7,8.72,8.7,8.72,153000.0
2006-11-02 12:20:00,8.72,8.72,8.7,8.71,128000.0,8.72,8.72,8.7,8.71,128000.0
2006-11-02 12:25:00,8.71,8.73,8.71,8.73,304000.0,8.71,8.73,8.71,8.73,304000.0
2006-11-02 12:30:00,8.73,8.75,8.73,8.75,283000.0,8.73,8.75,8.73,8.75,283000.0
2006-11-02 12:35:00,8.75,8.75,8.72,8.73,241000.0,8.75,8.75,8.72,8.73,241000.0
2006-11-02 12:40:00,8.72,8.73,8.67,8.68,423000.0,8.72,8.73,8.67,8.68,423000.0
2006-11-02 12:45:00,8.68,8.7,8.67,8.69,199000.0,8.68,8.7,8.67,8.69,199000.0
2006-11-02 12:50:00,8.68,8.7,8.68,8.69,195000.0,8.68,8.7,8.68,8.69,195000.0
2006-11-02 12:55:00,8.68,8.7,8.68,8.68,62000.0,8.68,8.7,8.68,8.68,62000.0
2006-11-02 13:00:00,8.69,8.7,8.68,8.69,74000.0,8.69,8.7,8.68,8.69,74000.0
2006-11-02 13:05:00,8.69,8.7,8.68,8.7,89000.0,8.69,8.7,8.68,8.7,89000.0
2006-11-02 13:10:00,8.7,8.7,8.69,8.69,103000.0,8.7,8.7,8.69,8.69,103000.0
2006-11-02 13:15:00,8.69,8.72,8.68,8.72,221000.0,8.69,8.72,8.68,8.72,221000.0
2006-11-02 13:20:00,8.72,8.72,8.71,8.71,172000.0,8.72,8.72,8.71,8.71,172000.0
2006-11-02 13:25:00,8.71,8.72,8.71,8.72,40000.0,8.71,8.72,8.71,8.72,40000.0
2006-11-02 13:30:00,8.72,8.72,8.69,8.7,92000.0,8.72,8.72,8.69,8.7,92000.0
2006-11-02 13:35:00,8.7,8.72,8.7,8.72,35000.0,8.7,8.72,8.7,8.72,35000.0
2006-11-02 13:40:00,8.72,8.72,8.71,8.72,57000.0,8.72,8.72,8.71,8.72,57000.0
2006-11-02 13:45:00,8.71,8.72,8.69,8.69,158000.0,8.71,8.72,8.69,8.69,158000.0
2006-11-02 13:50:00,8.69,8.7,8.68,8.69,150000.0,8.69,8.7,8.68,8.69,150000.0
2006-11-02 13:55:00,8.68,8.71,8.68,8.69,72000.0,8.68,8.71,8.68,8.69,72000.0
2006-11-02 14:00:00,8.7,8.7,8.68,8.69,72000.0,8.7,8.7,8.68,8.69,72000.0
2006-11-02 14:05:00,8.69,8.7,8.69,8.7,57000.0,8.69,8.7,8.69,8.7,57000.0
2006-11-02 14:10:00,8.7,8.7,8.69,8.7,27000.0,8.7,8.7,8.69,8.7,27000.0
2006-11-02 14:15:00,8.7,8.71,8.69,8.69,205000.0,8.7,8.71,8.69,8.69,205000.0
2006-11-02 14:20:00,8.69,8.71,8.69,8.69,103000.0,8.69,8.71,8.69,8.69,103000.0
2006-11-02 14:25:00,8.69,8.7,8.69,8.69,87000.0,8.69,8.7,8.69,8.69,87000.0
2006-11-02 14:30:00,8.69,8.71,8.69,8.71,191000.0,8.69,8.71,8.69,8.71,191000.0
2006-11-02 14:35:00,8.71,8.71,8.69,8.7,75000.0,8.71,8.71,8.69,8.7,75000.0
2006-11-02 14:40:00,8.7,8.7,8.69,8.69,126000.0,8.7,8.7,8.69,8.69,126000.0
2006-11-02 14:45:00,8.69,8.71,8.69,8.71,93000.0,8.69,8.71,8.69,8.71,93000.0
2006-11-02 14:50:00,8.7,8.71,8.69,8.69,153000.0,8.7,8.71,8.69,8.69,153000.0
2006-11-02 14:55:00,8.69,8.7,8.69,8.69,60000.0,8.69,8.7,8.69,8.69,60000.0
2006-11-02 15:00:00,8.69,8.71,8.69,8.71,96000.0,8.69,8.71,8.69,8.71,96000.0
2006-11-02 15:05:00,8.71,8.71,8.7,8.71,131000.0,8.71,8.71,8.7,8.71,131000.0
2006-11-02 15:10:00,8.71,8.72,8.69,8.72,215000.0,8.71,8.72,8.69,8.72,215000.0
2006-11-02 15:15:00,8.73,8.74,8.7,8.71,365000.0,8.73,8.74,8.7,8.71,365000.0
2006-11-02 15:20:00,8.71,8.72,8.7,8.7,55000.0,8.71,8.72,8.7,8.7,55000.0
2006-11-02 15:25:00,8.7,8.71,8.7,8.71,112000.0,8.7,8.71,8.7,8.71,112000.0
2006-11-02 15:30:00,8.71,8.72,8.7,8.71,116000.0,8.71,8.72,8.7,8.71,116000.0
2006-11-02 15:35:00,8.71,8.72,8.71,8.72,167000.0,8.71,8.72,8.71,8.72,167000.0
2006-11-02 15:40:00,8.72,8.72,8.71,8.72,178000.0,8.72,8.72,8.71,8.72,178000.0
2006-11-02 15:45:00,8.72,8.73,8.71,8.71,363000.0,8.72,8.73,8.71,8.71,363000.0
2006-11-02 15:50:00,8.72,8.72,8.7,8.71,353000.0,8.72,8.72,8.7,8.71,353000.0
2006-11-02 15:55:00,8.71,8.72,8.71,8.71,453000.0,8.71,8.72,8.71,8.71,453000.0
2006-11-03 09:30:00,8.71,8.81,8.71,8.8,1064000.0,8.71,8.81,8.71,8.8,1064000.0
2006-11-03 09:35:00,8.8,8.95,8.8,8.93,1894000.0,8.8,8.95,8.8,8.93,1894000.0
2006-11-03 09:40:00,8.94,8.96,8.88,8.9,1360000.0,8.94,8.96,8.88,8.9,1360000.0
2006-11-03 09:45:00,8.9,8.9,8.83,8.84,956000.0,8.9,8.9,8.83,8.84,956000.0
2006-11-03 09:50:00,8.84,8.85,8.8,8.81,631000.0,8.84,8.85,8.8,8.81,631000.0
2006-11-03 09:55:00,8.81,8.83,8.78,8.78,540000.0,8.81,8.83,8.78,8.78,540000.0
2006-11-03 10:00:00,8.78,8.8,8.77,8.8,443000.0,8.78,8.8,8.77,8.8,443000.0
2006-11-03 10:05:00,8.8,8.84,8.8,8.81,456000.0,8.8,8.84,8.8,8.81,456000.0
2006-11-03 10:10:00,8.81,8.82,8.79,8.8,205000.0,8.81,8.82,8.79,8.8,205000.0
2006-11-03 10:15:00,8.8,8.83,8.8,8.8,153000.0,8.8,8.83,8.8,8.8,153000.0
2006-11-03 10:20:00,8.81,8.82,8.8,8.81,159000.0,8.81,8.82,8.8,8.81,159000.0
2006-11-03 10:25:00,8.81,8.81,8.79,8.8,102000.0,8.81,8.81,8.79,8.8,102000.0
2006-11-03 10:30:00,8.79,8.8,8.72,8.72,523000.0,8.79,8.8,8.72,8.72,523000.0
2006-11-03 10:35:00,8.72,8.73,8.6,8.64,1475000.0,8.72,8.73,8.6,8.64,1475000.0
2006-11-03 10:40:00,8.65,8.71,8.65,8.71,642000.0,8.65,8.71,8.65,8.71,642000.0
2006-11-03 10:45:00,8.71,8.71,8.68,8.69,410000.0,8.71,8.71,8.68,8.69,410000.0
2006-11-03 10:50:00,8.7,8.73,8.69,8.72,375000.0,8.7,8.73,8.69,8.72,375000.0
2006-11-03 10:55:00,8.72,8.73,8.7,8.72,213000.0,8.72,8.73,8.7,8.72,213000.0
2006-11-03 11:00:00,8.72,8.73,8.72,8.72,283000.0,8.72,8.73,8.72,8.72,283000.0
2006-11-03 11:05:00,8.73,8.73,8.71,8.71,362000.0,8.73,8.73,8.71,8.71,362000.0
2006-11-03 11:10:00,8.71,8.71,8.69,8.7,242000.0,8.71,8.71,8.69,8.7,242000.0
2006-11-03 11:15:00,8.7,8.71,8.68,8.69,237000.0,8.7,8.71,8.68,8.69,237000.0
2006-11-03 11:20:00,8.7,8.7,8.67,8.68,271000.0,8.7,8.7,8.67,8.68,271000.0
2006-11-03 11:25:00,8.67,8.69,8.66,8.68,241000.0,8.67,8.69,8.66,8.68,241000.0
2006-11-03 11:30:00,8.68,8.7,8.68,8.7,103000.0,8.68,8.7,8.68,8.7,103000.0
2006-11-03 11:35:00,8.7,8.71,8.69,8.71,325000.0,8.7,8.71,8.69,8.71,325000.0
2006-11-03 11:40:00,8.71,8.72,8.71,8.71,130000.0,8.71,8.72,8.71,8.71,130000.0
2006-11-03 11:45:00,8.71,8.73,8.71,8.72,171000.0,8.71,8.73,8.71,8.72,171000.0
2006-11-03 11:50:00,8.72,8.72,8.7,8.72,184000.0,8.72,8.72,8.7,8.72,184000.0
2006-11-03 11:55:00,8.72,8.72,8.71,8.72,196000.0,8.72,8.72,8.71,8.72,196000.0
2006-11-03 12:00:00,8.71,8.72,8.71,8.72,70000.0,8.71,8.72,8.71,8.72,70000.0
2006-11-03 12:05:00,8.71,8.72,8.71,8.71,33000.0,8.71,8.72,8.71,8.71,33000.0
2006-11-03 12:10:00,8.71,8.71,8.66,8.69,335000.0,8.71,8.71,8.66,8.69,335000.0
2006-11-03 12:15:00,8.69,8.7,8.68,8.68,198000.0,8.69,8.7,8.68,8.68,198000.0
2006-11-03 12:20:00,8.68,8.71,8.68,8.7,367000.0,8.68,8.71,8.68,8.7,367000.0
2006-11-03 12:25:00,8.71,8.71,8.69,8.7,98000.0,8.71,8.71,8.69,8.7,98000.0
2006-11-03 12:30:00,8.7,8.71,8.7,8.7,81000.0,8.7,8.71,8.7,8.7,81000.0
2006-11-03 12:35:00,8.7,8.7,8.7,8.7,68000.0,8.7,8.7,8.7,8.7,68000.0
2006-11-03 12:40:00,8.7,8.7,8.68,8.68,188000.0,8.7,8.7,8.68,8.68,188000.0
2006-11-03 12:45:00,8.68,8.69,8.68,8.68,82000.0,8.68,8.69,8.68,8.68,82000.0
2006-11-03 12:50:00,8.69,8.69,8.68,8.68,82000.0,8.69,8.69,8.68,8.68,82000.0
2006-11-03 12:55:00,8.68,8.69,8.68,8.68,93000.0,8.68,8.69,8.68,8.68,93000.0
2006-11-03 13:00:00,8.68,8.68,8.66,8.66,248000.0,8.68,8.68,8.66,8.66,248000.0
2006-11-03 13:05:00,8.66,8.67,8.64,8.64,390000.0,8.66,8.67,8.64,8.64,390000.0
2006-11-03 13:10:00,8.64,8.65,8.63,8.65,95000.0,8.64,8.65,8.63,8.65,95000.0
2006-11-03 13:15:00,8.65,8.65,8.64,8.65,153000.0,8.65,8.65,8.64,8.65,153000.0
2006-11-03 13:20:00,8.65,8.66,8.65,8.65,186000.0,8.65,8.66,8.65,8.65,186000.0
2006-11-03 13:25:00,8.65,8.66,8.64,8.65,357000.0,8.65,8.66,8.64,8.65,357000.0
2006-11-03 13:30:00,8.65,8.67,8.64,8.67,267000.0,8.65,8.67,8.64,8.67,267000.0
2006-11-03 13:35:00,8.67,8.69,8.67,8.67,138000.0,8.67,8.69,8.67,8.67,138000.0
2006-11-03 13:40:00,8.67,8.67,8.66,8.66,42000.0,8.67,8.67,8.66,8.66,42000.0
2006-11-03 13:45:00,8.66,8.66,8.65,8.65,38000.0,8.66,8.66,8.65,8.65,38000.0
2006-11-03 13:50:00,8.65,8.67,8.65,8.67,31000.0,8.65,8.67,8.65,8.67,31000.0
2006-11-03 13:55:00,8.66,8.67,8.66,8.67,48000.0,8.66,8.67,8.66,8.67,48000.0
2006-11-03 14:00:00,8.67,8.67,8.65,8.66,81000.0,8.67,8.67,8.65,8.66,81000.0
2006-11-03 14:05:00,8.65,8.66,8.65,8.65,36000.0,8.65,8.66,8.65,8.65,36000.0
2006-11-03 14:10:00,8.65,8.65,8.65,8.65,85000.0,8.65,8.65,8.65,8.65,85000.0
2006-11-03 14:15:00,8.65,8.65,8.65,8.65,83000.0,8.65,8.65,8.65,8.65,83000.0
2006-11-03 14:20:00,8.65,8.67,8.65,8.67,119000.0,8.65,8.67,8.65,8.67,119000.0
2006-11-03 14:25:00,8.67,8.67,8.65,8.67,148000.0,8.67,8.67,8.65,8.67,148000.0
2006-11-03 14:30:00,8.67,8.67,8.67,8.67,125000.0,8.67,8.67,8.67,8.67,125000.0
2006-11-03 14:35:00,8.67,8.68,8.67,8.67,157000.0,8.67,8.68,8.67,8.67,157000.0
2006-11-03 14:40:00,8.68,8.68,8.68,8.68,78000.0,8.68,8.68,8.68,8.68,78000.0
2006-11-03 14:45:00,8.68,8.68,8.67,8.68,183000.0,8.68,8.68,8.67,8.68,183000.0
2006-11-03 14:50:00,8.68,8.68,8.66,8.67,54000.0,8.68,8.68,8.66,8.67,54000.0
2006-11-03 14:55:00,8.67,8.68,8.65,8.67,150000.0,8.67,8.68,8.65,8.67,150000.0
2006-11-03 15:00:00,8.67,8.69,8.67,8.68,190000.0,8.67,8.69,8.67,8.68,190000.0
2006-11-03 15:05:00,8.68,8.69,8.67,8.67,253000.0,8.68,8.69,8.67,8.67,253000.0
2006-11-03 15:10:00,8.67,8.67,8.65,8.66,140000.0,8.67,8.67,8.65,8.66,140000.0
2006-11-03 15:15:00,8.66,8.67,8.66,8.67,96000.0,8.66,8.67,8.66,8.67,96000.0
2006-11-03 15:20:00,8.66,8.67,8.66,8.67,84000.0,8.66,8.67,8.66,8.67,84000.0
2006-11-03 15:25:00,8.67,8.67,8.66,8.67,98000.0,8.67,8.67,8.66,8.67,98000.0
2006-11-03 15:30:00,8.67,8.68,8.67,8.68,180000.0,8.67,8.68,8.67,8.68,180000.0
2006-11-03 15:35:00,8.68,8.69,8.68,8.68,181000.0,8.68,8.69,8.68,8.68,181000.0
2006-11-03 15:40:00,8.68,8.69,8.67,8.68,167000.0,8.68,8.69,8.67,8.68,167000.0
2006-11-03 15:45:00,8.67,8.68,8.67,8.67,173000.0,8.67,8.68,8.67,8.67,173000.0
2006-11-03 15:50:00,8.67,8.68,8.67,8.68,339000.0,8.67,8.68,8.67,8.68,339000.0
2006-11-03 15:55:00,8.68,8.69,8.67,8.69,454000.0,8.68,8.69,8.67,8.69,454000.0
2006-11-06 09:30:00,8.72,8.79,8.71,8.78,356000.0,8.72,8.79,8.71,8.78,356000.0
2006-11-06 09:35:00,8.78,8.79,8.73,8.78,201000.0,8.78,8.79,8.73,8.78,201000.0
2006-11-06 09:40:00,8.77,8.78,8.73,8.74,572000.0,8.77,8.78,8.73,8.74,572000.0
2006-11-06 09:45:00,8.75,8.75,8.74,8.74,178000.0,8.75,8.75,8.74,8.74,178000.0
2006-11-06 09:50:00,8.74,8.78,8.74,8.77,244000.0,8.74,8.78,8.74,8.77,244000.0
2006-11-06 09:55:00,8.77,8.81,8.75,8.8,591000.0,8.77,8.81,8.75,8.8,591000.0
2006-11-06 10:00:00,8.79,8.81,8.75,8.78,385000.0,8.79,8.81,8.75,8.78,385000.0
2006-11-06 10:05:00,8.78,8.79,8.74,8.76,200000.0,8.78,8.79,8.74,8.76,200000.0
2006-11-06 10:10:00,8.75,8.78,8.75,8.77,157000.0,8.75,8.78,8.75,8.77,157000.0
2006-11-06 10:15:00,8.77,8.79,8.75,8.79,151000.0,8.77,8.79,8.75,8.79,151000.0
2006-11-06 10:20:00,8.79,8.79,8.77,8.78,120000.0,8.79,8.79,8.77,8.78,120000.0
2006-11-06 10:25:00,8.77,8.78,8.76,8.76,69000.0,8.77,8.78,8.76,8.76,69000.0
2006-11-06 10:30:00,8.75,8.76,8.74,8.74,190000.0,8.75,8.76,8.74,8.74,190000.0
2006-11-06 10:35:00,8.74,8.76,8.74,8.75,99000.0,8.74,8.76,8.74,8.75,99000.0
2006-11-06 10:40:00,8.75,8.76,8.75,8.76,55000.0,8.75,8.76,8.75,8.76,55000.0
2006-11-06 10:45:00,8.76,8.77,8.76,8.76,80000.0,8.76,8.77,8.76,8.76,80000.0
2006-11-06 10:50:00,8.75,8.76,8.75,8.75,44000.0,8.75,8.76,8.75,8.75,44000.0
2006-11-06 10:55:00,8.75,8.77,8.75,8.76,43000.0,8.75,8.77,8.75,8.76,43000.0
2006-11-06 11:00:00,8.77,8.77,8.75,8.76,52000.0,8.77,8.77,8.75,8.76,52000.0
2006-11-06 11:05:00,8.76,8.77,8.76,8.77,62000.0,8.76,8.77,8.76,8.77,62000.0
2006-11-06 11:10:00,8.77,8.77,8.74,8.75,177000.0,8.77,8.77,8.74,8.75,177000.0
2006-11-06 11:15:00,8.74,8.77,8.74,8.75,163000.0,8.74,8.77,8.74,8.75,163000.0
2006-11-06 11:20:00,8.76,8.76,8.75,8.76,111000.0,8.76,8.76,8.75,8.76,111000.0
2006-11-06 11:25:00,8.75,8.76,8.74,8.74,314000.0,8.75,8.76,8.74,8.74,314000.0
2006-11-06 11:30:00,8.75,8.77,8.74,8.77,123000.0,8.75,8.77,8.74,8.77,123000.0
2006-11-06 11:35:00,8.77,8.77,8.75,8.76,79000.0,8.77,8.77,8.75,8.76,79000.0
2006-11-06 11:40:00,8.76,8.76,8.75,8.76,26000.0,8.76,8.76,8.75,8.76,26000.0
2006-11-06 11:45:00,8.76,8.77,8.76,8.76,220000.0,8.76,8.77,8.76,8.76,220000.0
2006-11-06 11:50:00,8.76,8.76,8.75,8.75,39000.0,8.76,8.76,8.75,8.75,39000.0
2006-11-06 11:55:00,8.75,8.76,8.75,8.75,64000.0,8.75,8.76,8.75,8.75,64000.0
2006-11-06 12:00:00,8.75,8.76,8.75,8.75,59000.0,8.75,8.76,8.75,8.75,59000.0
2006-11-06 12:05:00,8.75,8.75,8.75,8.75,39000.0,8.75,8.75,8.75,8.75,39000.0
2006-11-06 12:10:00,8.75,8.75,8.75,8.75,39000.0,8.75,8.75,8.75,8.75,39000.0
2006-11-06 12:15:00,8.75,8.75,8.74,8.75,53000.0,8.75,8.75,8.74,8.75,53000.0
2006-11-06 12:20:00,8.75,8.76,8.74,8.75,392000.0,8.75,8.76,8.74,8.75,392000.0
2006-11-06 12:25:00,8.75,8.76,8.75,8.76,74000.0,8.75,8.76,8.75,8.76,74000.0
2006-11-06 12:30:00,8.76,8.76,8.76,8.76,13000.0,8.76,8.76,8.76,8.76,13000.0
2006-11-06 12:35:00,8.75,8.77,8.75,8.77,103000.0,8.75,8.77,8.75,8.77,103000.0
2006-11-06 12:40:00,8.77,8.79,8.77,8.79,461000.0,8.77,8.79,8.77,8.79,461000.0
2006-11-06 12:45:00,8.79,8.79,8.78,8.78,144000.0,8.79,8.79,8.78,8.78,144000.0
2006-11-06 12:50:00,8.79,8.81,8.79,8.8,292000.0,8.79,8.81,8.79,8.8,292000.0
2006-11-06 12:55:00,8.8,8.85,8.8,8.84,457000.0,8.8,8.85,8.8,8.84,457000.0
2006-11-06 13:00:00,8.84,8.85,8.83,8.84,281000.0,8.84,8.85,8.83,8.84,281000.0
2006-11-06 13:05:00,8.84,8.84,8.82,8.83,144000.0,8.84,8.84,8.82,8.83,144000.0
2006-11-06 13:10:00,8.83,8.84,8.82,8.83,145000.0,8.83,8.84,8.82,8.83,145000.0
2006-11-06 13:15:00,8.83,8.84,8.83,8.83,96000.0,8.83,8.84,8.83,8.83,96000.0
2006-11-06 13:20:00,8.83,8.84,8.83,8.84,177000.0,8.83,8.84,8.83,8.84,177000.0
2006-11-06 13:25:00,8.83,8.84,8.8,8.81,256000.0,8.83,8.84,8.8,8.81,256000.0
2006-11-06 13:30:00,8.81,8.84,8.81,8.83,78000.0,8.81,8.84,8.81,8.83,78000.0
2006-11-06 13:35:00,8.83,8.83,8.82,8.83,145000.0,8.83,8.83,8.82,8.83,145000.0
2006-11-06 13:40:00,8.83,8.83,8.82,8.83,69000.0,8.83,8.83,8.82,8.83,69000.0
2006-11-06 13:45:00,8.83,8.87,8.83,8.87,410000.0,8.83,8.87,8.83,8.87,410000.0
2006-11-06 13:50:00,8.86,8.88,8.83,8.85,412000.0,8.86,8.88,8.83,8.85,412000.0
2006-11-06 13:55:00,8.85,8.85,8.84,8.85,61000.0,8.85,8.85,8.84,8.85,61000.0
2006-11-06 14:00:00,8.85,8.87,8.83,8.86,201000.0,8.85,8.87,8.83,8.86,201000.0
2006-11-06 14:05:00,8.86,8.86,8.85,8.85,32000.0,8.86,8.86,8.85,8.85,32000.0
2006-11-06 14:10:00,8.86,8.86,8.85,8.86,62000.0,8.86,8.86,8.85,8.86,62000.0
2006-11-06 14:15:00,8.86,8.88,8.86,8.88,185000.0,8.86,8.88,8.86,8.88,185000.0
2006-11-06 14:20:00,8.88,8.89,8.87,8.89,190000.0,8.88,8.89,8.87,8.89,190000.0
2006-11-06 14:25:00,8.89,8.89,8.85,8.86,256000.0,8.89,8.89,8.85,8.86,256000.0
2006-11-06 14:30:00,8.87,8.88,8.87,8.87,109000.0,8.87,8.88,8.87,8.87,109000.0
2006-11-06 14:35:00,8.88,8.89,8.87,8.87,70000.0,8.88,8.89,8.87,8.87,70000.0
2006-11-06 14:40:00,8.86,8.88,8.83,8.87,243000.0,8.86,8.88,8.83,8.87,243000.0
2006-11-06 14:45:00,8.87,8.88,8.86,8.87,58000.0,8.87,8.88,8.86,8.87,58000.0
2006-11-06 14:50:00,8.87,8.87,8.85,8.86,84000.0,8.87,8.87,8.85,8.86,84000.0
2006-11-06 14:55:00,8.86,8.87,8.85,8.86,253000.0,8.86,8.87,8.85,8.86,253000.0
2006-11-06 15:00:00,8.87,8.89,8.86,8.88,168000.0,8.87,8.89,8.86,8.88,168000.0
2006-11-06 15:05:00,8.88,8.91,8.88,8.9,458000.0,8.88,8.91,8.88,8.9,458000.0
2006-11-06 15:10:00,8.9,8.91,8.89,8.9,257000.0,8.9,8.91,8.89,8.9,257000.0
2006-11-06 15:15:00,8.9,8.91,8.88,8.9,121000.0,8.9,8.91,8.88,8.9,121000.0
2006-11-06 15:20:00,8.9,8.9,8.88,8.89,453000.0,8.9,8.9,8.88,8.89,453000.0
2006-11-06 15:25:00,8.89,8.89,8.88,8.89,144000.0,8.89,8.89,8.88,8.89,144000.0
2006-11-06 15:30:00,8.89,8.89,8.88,8.89,187000.0,8.89,8.89,8.88,8.89,187000.0
2006-11-06 15:35:00,8.89,8.9,8.89,8.9,165000.0,8.89,8.9,8.89,8.9,165000.0
2006-11-06 15:40:00,8.9,8.9,8.89,8.89,218000.0,8.9,8.9,8.89,8.89,218000.0
2006-11-06 15:45:00,8.89,8.9,8.88,8.88,294000.0,8.89,8.9,8.88,8.88,294000.0
2006-11-06 15:50:00,8.88,8.89,8.87,8.87,264000.0,8.88,8.89,8.87,8.87,264000.0
2006-11-06 15:55:00,8.88,8.88,8.86,8.88,504000.0,8.88,8.88,8.86,8.88,504000.0
2006-11-07 09:30:00,8.83,8.88,8.81,8.87,785000.0,8.83,8.88,8.81,8.87,785000.0
2006-11-07 09:35:00,8.87,8.98,8.86,8.97,791000.0,8.87,8.98,8.86,8.97,791000.0
2006-11-07 09:40:00,8.98,9.02,8.96,9.0,1203000.0,8.98,9.02,8.96,9.0,1203000.0
2006-11-07 09:45:00,9.0,9.04,8.99,9.02,828000.0,9.0,9.04,8.99,9.02,828000.0
2006-11-07 09:50:00,9.02,9.04,9.01,9.04,454000.0,9.02,9.04,9.01,9.04,454000.0
2006-11-07 09:55:00,9.03,9.05,8.98,9.04,439000.0,9.03,9.05,8.98,9.04,439000.0
2006-11-07 10:00:00,9.05,9.15,9.04,9.1,1622000.0,9.05,9.15,9.04,9.1,1622000.0
2006-11-07 10:05:00,9.11,9.14,9.08,9.14,709000.0,9.11,9.14,9.08,9.14,709000.0
2006-11-07 10:10:00,9.14,9.15,9.11,9.13,452000.0,9.14,9.15,9.11,9.13,452000.0
2006-11-07 10:15:00,9.13,9.13,9.1,9.12,238000.0,9.13,9.13,9.1,9.12,238000.0
2006-11-07 10:20:00,9.12,9.15,9.09,9.15,462000.0,9.12,9.15,9.09,9.15,462000.0
2006-11-07 10:25:00,9.15,9.15,9.12,9.14,196000.0,9.15,9.15,9.12,9.14,196000.0
2006-11-07 10:30:00,9.14,9.18,9.13,9.18,508000.0,9.14,9.18,9.13,9.18,508000.0
2006-11-07 10:35:00,9.18,9.2,9.17,9.19,564000.0,9.18,9.2,9.17,9.19,564000.0
2006-11-07 10:40:00,9.19,9.19,9.15,9.16,361000.0,9.19,9.19,9.15,9.16,361000.0
2006-11-07 10:45:00,9.15,9.22,9.15,9.18,587000.0,9.15,9.22,9.15,9.18,587000.0
2006-11-07 10:50:00,9.19,9.22,9.18,9.19,407000.0,9.19,9.22,9.18,9.19,407000.0
2006-11-07 10:55:00,9.19,9.2,9.16,9.19,243000.0,9.19,9.2,9.16,9.19,243000.0
2006-11-07 11:00:00,9.19,9.2,9.17,9.19,226000.0,9.19,9.2,9.17,9.19,226000.0
2006-11-07 11:05:00,9.19,9.25,9.19,9.24,427000.0,9.19,9.25,9.19,9.24,427000.0
2006-11-07 11:10:00,9.24,9.3,9.24,9.29,1041000.0,9.24,9.3,9.24,9.29,1041000.0
2006-11-07 11:15:00,9.29,9.34,9.29,9.31,1118000.0,9.29,9.34,9.29,9.31,1118000.0
2006-11-07 11:20:00,9.31,9.35,9.3,9.31,947000.0,9.31,9.35,9.3,9.31,947000.0
2006-11-07 11:25:00,9.3,9.32,9.26,9.29,1198000.0,9.3,9.32,9.26,9.29,1198000.0
2006-11-07 11:30:00,9.28,9.3,9.28,9.29,439000.0,9.28,9.3,9.28,9.29,439000.0
2006-11-07 11:35:00,9.29,9.31,9.28,9.29,518000.0,9.29,9.31,9.28,9.29,518000.0
2006-11-07 11:40:00,9.29,9.35,9.29,9.33,492000.0,9.29,9.35,9.29,9.33,492000.0
2006-11-07 11:45:00,9.32,9.32,9.28,9.31,615000.0,9.32,9.32,9.28,9.31,615000.0
2006-11-07 11:50:00,9.31,9.32,9.3,9.31,287000.0,9.31,9.32,9.3,9.31,287000.0
2006-11-07 11:55:00,9.31,9.32,9.3,9.3,372000.0,9.31,9.32,9.3,9.3,372000.0
2006-11-07 12:00:00,9.31,9.32,9.3,9.31,393000.0,9.31,9.32,9.3,9.31,393000.0
2006-11-07 12:05:00,9.31,9.32,9.28,9.29,357000.0,9.31,9.32,9.28,9.29,357000.0
2006-11-07 12:10:00,9.29,9.29,9.26,9.27,384000.0,9.29,9.29,9.26,9.27,384000.0
2006-11-07 12:15:00,9.27,9.3,9.27,9.3,253000.0,9.27,9.3,9.27,9.3,253000.0
2006-11-07 12:20:00,9.3,9.33,9.28,9.33,359000.0,9.3,9.33,9.28,9.33,359000.0
2006-11-07 12:25:00,9.33,9.36,9.31,9.35,607000.0,9.33,9.36,9.31,9.35,607000.0
2006-11-07 12:30:00,9.35,9.37,9.34,9.35,534000.0,9.35,9.37,9.34,9.35,534000.0
2006-11-07 12:35:00,9.35,9.4,9.35,9.39,782000.0,9.35,9.4,9.35,9.39,782000.0
2006-11-07 12:40:00,9.38,9.4,9.37,9.38,907000.0,9.38,9.4,9.37,9.38,907000.0
2006-11-07 12:45:00,9.38,9.39,9.37,9.38,249000.0,9.38,9.39,9.37,9.38,249000.0
2006-11-07 12:50:00,9.38,9.39,9.37,9.39,140000.0,9.38,9.39,9.37,9.39,140000.0
2006-11-07 12:55:00,9.39,9.42,9.37,9.39,644000.0,9.39,9.42,9.37,9.39,644000.0
2006-11-07 13:00:00,9.38,9.4,9.38,9.39,120000.0,9.38,9.4,9.38,9.39,120000.0
2006-11-07 13:05:00,9.39,9.41,9.39,9.41,241000.0,9.39,9.41,9.39,9.41,241000.0
2006-11-07 13:10:00,9.4,9.41,9.39,9.4,240000.0,9.4,9.41,9.39,9.4,240000.0
2006-11-07 13:15:00,9.4,9.4,9.34,9.35,511000.0,9.4,9.4,9.34,9.35,511000.0
2006-11-07 13:20:00,9.35,9.38,9.35,9.37,228000.0,9.35,9.38,9.35,9.37,228000.0
2006-11-07 13:25:00,9.37,9.37,9.35,9.35,187000.0,9.37,9.37,9.35,9.35,187000.0
2006-11-07 13:30:00,9.36,9.36,9.3,9.34,432000.0,9.36,9.36,9.3,9.34,432000.0
2006-11-07 13:35:00,9.34,9.34,9.32,9.32,328000.0,9.34,9.34,9.32,9.32,328000.0
2006-11-07 13:40:00,9.33,9.36,9.32,9.35,161000.0,9.33,9.36,9.32,9.35,161000.0
2006-11-07 13:45:00,9.35,9.36,9.34,9.36,110000.0,9.35,9.36,9.34,9.36,110000.0
2006-11-07 13:50:00,9.35,9.36,9.35,9.36,130000.0,9.35,9.36,9.35,9.36,130000.0
2006-11-07 13:55:00,9.36,9.37,9.35,9.35,256000.0,9.36,9.37,9.35,9.35,256000.0
2006-11-07 14:00:00,9.35,9.35,9.34,9.35,279000.0,9.35,9.35,9.34,9.35,279000.0
2006-11-07 14:05:00,9.34,9.35,9.32,9.32,256000.0,9.34,9.35,9.32,9.32,256000.0
2006-11-07 14:10:00,9.32,9.32,9.29,9.29,667000.0,9.32,9.32,9.29,9.29,667000.0
2006-11-07 14:15:00,9.29,9.31,9.28,9.29,466000.0,9.29,9.31,9.28,9.29,466000.0
2006-11-07 14:20:00,9.29,9.29,9.22,9.28,1024000.0,9.29,9.29,9.22,9.28,1024000.0
2006-11-07 14:25:00,9.28,9.28,9.22,9.23,525000.0,9.28,9.28,9.22,9.23,525000.0
2006-11-07 14:30:00,9.22,9.28,9.22,9.26,367000.0,9.22,9.28,9.22,9.26,367000.0
2006-11-07 14:35:00,9.25,9.27,9.21,9.24,579000.0,9.25,9.27,9.21,9.24,579000.0
2006-11-07 14:40:00,9.24,9.27,9.23,9.27,209000.0,9.24,9.27,9.23,9.27,209000.0
2006-11-07 14:45:00,9.27,9.3,9.26,9.27,197000.0,9.27,9.3,9.26,9.27,197000.0
2006-11-07 14:50:00,9.27,9.3,9.26,9.3,139000.0,9.27,9.3,9.26,9.3,139000.0
2006-11-07 14:55:00,9.3,9.31,9.29,9.29,274000.0,9.3,9.31,9.29,9.29,274000.0
2006-11-07 15:00:00,9.3,9.31,9.29,9.31,201000.0,9.3,9.31,9.29,9.31,201000.0
2006-11-07 15:05:00,9.31,9.31,9.3,9.3,310000.0,9.31,9.31,9.3,9.3,310000.0
2006-11-07 15:10:00,9.31,9.31,9.29,9.3,288000.0,9.31,9.31,9.29,9.3,288000.0
2006-11-07 15:15:00,9.29,9.32,9.29,9.31,235000.0,9.29,9.32,9.29,9.31,235000.0
2006-11-07 15:20:00,9.31,9.32,9.3,9.3,204000.0,9.31,9.32,9.3,9.3,204000.0
2006-11-07 15:25:00,9.31,9.33,9.3,9.31,140000.0,9.31,9.33,9.3,9.31,140000.0
2006-11-07 15:30:00,9.31,9.35,9.3,9.35,308000.0,9.31,9.35,9.3,9.35,308000.0
2006-11-07 15:35:00,9.35,9.38,9.34,9.37,460000.0,9.35,9.38,9.34,9.37,460000.0
2006-11-07 15:40:00,9.36,9.38,9.35,9.36,407000.0,9.36,9.38,9.35,9.36,407000.0
2006-11-07 15:45:00,9.36,9.38,9.35,9.38,517000.0,9.36,9.38,9.35,9.38,517000.0
2006-11-07 15:50:00,9.37,9.39,9.35,9.39,851000.0,9.37,9.39,9.35,9.39,851000.0
2006-11-07 15:55:00,9.39,9.39,9.36,9.39,821000.0,9.39,9.39,9.36,9.39,821000.0
2006-11-08 09:30:00,9.33,9.47,9.32,9.41,1371000.0,9.33,9.47,9.32,9.41,1371000.0
2006-11-08 09:35:00,9.45,9.49,9.37,9.48,1258000.0,9.45,9.49,9.37,9.48,1258000.0
2006-11-08 09:40:00,9.46,9.54,9.43,9.53,2036000.0,9.46,9.54,9.43,9.53,2036000.0
2006-11-08 09:45:00,9.53,9.53,9.45,9.46,1329000.0,9.53,9.53,9.45,9.46,1329000.0
2006-11-08 09:50:00,9.47,9.49,9.44,9.46,835000.0,9.47,9.49,9.44,9.46,835000.0
2006-11-08 09:55:00,9.47,9.53,9.46,9.51,1056000.0,9.47,9.53,9.46,9.51,1056000.0
2006-11-08 10:00:00,9.51,9.55,9.48,9.55,1311000.0,9.51,9.55,9.48,9.55,1311000.0
2006-11-08 10:05:00,9.54,9.64,9.54,9.64,1812000.0,9.54,9.64,9.54,9.64,1812000.0
2006-11-08 10:10:00,9.64,9.67,9.58,9.58,1562000.0,9.64,9.67,9.58,9.58,1562000.0
2006-11-08 10:15:00,9.58,9.64,9.55,9.63,1021000.0,9.58,9.64,9.55,9.63,1021000.0
2006-11-08 10:20:00,9.64,9.65,9.6,9.62,609000.0,9.64,9.65,9.6,9.62,609000.0
2006-11-08 10:25:00,9.63,9.63,9.58,9.61,503000.0,9.63,9.63,9.58,9.61,503000.0
2006-11-08 10:30:00,9.61,9.62,9.58,9.61,494000.0,9.61,9.62,9.58,9.61,494000.0
2006-11-08 10:35:00,9.61,9.72,9.6,9.7,1563000.0,9.61,9.72,9.6,9.7,1563000.0
2006-11-08 10:40:00,9.7,9.74,9.67,9.68,1103000.0,9.7,9.74,9.67,9.68,1103000.0
2006-11-08 10:45:00,9.68,9.72,9.68,9.71,663000.0,9.68,9.72,9.68,9.71,663000.0
2006-11-08 10:50:00,9.7,9.72,9.69,9.71,487000.0,9.7,9.72,9.69,9.71,487000.0
2006-11-08 10:55:00,9.72,9.73,9.67,9.68,420000.0,9.72,9.73,9.67,9.68,420000.0
2006-11-08 11:00:00,9.69,9.69,9.65,9.68,367000.0,9.69,9.69,9.65,9.68,367000.0
2006-11-08 11:05:00,9.68,9.69,9.63,9.66,455000.0,9.68,9.69,9.63,9.66,455000.0
2006-11-08 11:10:00,9.66,9.66,9.62,9.62,339000.0,9.66,9.66,9.62,9.62,339000.0
2006-11-08 11:15:00,9.62,9.68,9.62,9.67,398000.0,9.62,9.68,9.62,9.67,398000.0
2006-11-08 11:20:00,9.67,9.7,9.66,9.69,295000.0,9.67,9.7,9.66,9.69,295000.0
2006-11-08 11:25:00,9.69,9.7,9.66,9.68,212000.0,9.69,9.7,9.66,9.68,212000.0
2006-11-08 11:30:00,9.68,9.69,9.66,9.66,261000.0,9.68,9.69,9.66,9.66,261000.0
2006-11-08 11:35:00,9.67,9.67,9.64,9.65,315000.0,9.67,9.67,9.64,9.65,315000.0
2006-11-08 11:40:00,9.65,9.66,9.64,9.65,200000.0,9.65,9.66,9.64,9.65,200000.0
2006-11-08 11:45:00,9.64,9.65,9.63,9.63,260000.0,9.64,9.65,9.63,9.63,260000.0
2006-11-08 11:50:00,9.63,9.67,9.62,9.66,368000.0,9.63,9.67,9.62,9.66,368000.0
2006-11-08 11:55:00,9.66,9.67,9.63,9.64,152000.0,9.66,9.67,9.63,9.64,152000.0
2006-11-08 12:00:00,9.64,9.67,9.64,9.65,164000.0,9.64,9.67,9.64,9.65,164000.0
2006-11-08 12:05:00,9.66,9.68,9.65,9.66,191000.0,9.66,9.68,9.65,9.66,191000.0
2006-11-08 12:10:00,9.66,9.67,9.65,9.67,170000.0,9.66,9.67,9.65,9.67,170000.0
2006-11-08 12:15:00,9.67,9.68,9.66,9.67,443000.0,9.67,9.68,9.66,9.67,443000.0
2006-11-08 12:20:00,9.68,9.68,9.64,9.65,166000.0,9.68,9.68,9.64,9.65,166000.0
2006-11-08 12:25:00,9.64,9.64,9.63,9.63,217000.0,9.64,9.64,9.63,9.63,217000.0
2006-11-08 12:30:00,9.63,9.67,9.63,9.66,445000.0,9.63,9.67,9.63,9.66,445000.0
2006-11-08 12:35:00,9.65,9.67,9.65,9.66,81000.0,9.65,9.67,9.65,9.66,81000.0
2006-11-08 12:40:00,9.66,9.67,9.64,9.67,335000.0,9.66,9.67,9.64,9.67,335000.0
2006-11-08 12:45:00,9.67,9.68,9.67,9.68,256000.0,9.67,9.68,9.67,9.68,256000.0
2006-11-08 12:50:00,9.67,9.68,9.67,9.68,681000.0,9.67,9.68,9.67,9.68,681000.0
2006-11-08 12:55:00,9.68,9.68,9.63,9.64,389000.0,9.68,9.68,9.63,9.64,389000.0
2006-11-08 13:00:00,9.64,9.68,9.64,9.67,272000.0,9.64,9.68,9.64,9.67,272000.0
2006-11-08 13:05:00,9.67,9.67,9.66,9.67,264000.0,9.67,9.67,9.66,9.67,264000.0
2006-11-08 13:10:00,9.67,9.67,9.66,9.67,43000.0,9.67,9.67,9.66,9.67,43000.0
2006-11-08 13:15:00,9.67,9.68,9.66,9.67,492000.0,9.67,9.68,9.66,9.67,492000.0
2006-11-08 13:20:00,9.67,9.68,9.66,9.67,187000.0,9.67,9.68,9.66,9.67,187000.0
2006-11-08 13:25:00,9.67,9.68,9.66,9.67,160000.0,9.67,9.68,9.66,9.67,160000.0
2006-11-08 13:30:00,9.67,9.73,9.67,9.71,903000.0,9.67,9.73,9.67,9.71,903000.0
2006-11-08 13:35:00,9.72,9.75,9.71,9.72,612000.0,9.72,9.75,9.71,9.72,612000.0
2006-11-08 13:40:00,9.72,9.75,9.71,9.73,261000.0,9.72,9.75,9.71,9.73,261000.0
2006-11-08 13:45:00,9.73,9.77,9.72,9.76,700000.0,9.73,9.77,9.72,9.76,700000.0
2006-11-08 13:50:00,9.76,9.79,9.74,9.78,1075000.0,9.76,9.79,9.74,9.78,1075000.0
2006-11-08 13:55:00,9.78,9.81,9.76,9.78,1337000.0,9.78,9.81,9.76,9.78,1337000.0
2006-11-08 14:00:00,9.78,9.84,9.77,9.84,1099000.0,9.78,9.84,9.77,9.84,1099000.0
2006-11-08 14:05:00,9.84,9.85,9.81,9.83,626000.0,9.84,9.85,9.81,9.83,626000.0
2006-11-08 14:10:00,9.82,9.83,9.8,9.83,750000.0,9.82,9.83,9.8,9.83,750000.0
2006-11-08 14:15:00,9.83,9.83,9.75,9.75,1072000.0,9.83,9.83,9.75,9.75,1072000.0
2006-11-08 14:20:00,9.75,9.76,9.72,9.74,785000.0,9.75,9.76,9.72,9.74,785000.0
2006-11-08 14:25:00,9.73,9.77,9.73,9.75,448000.0,9.73,9.77,9.73,9.75,448000.0
2006-11-08 14:30:00,9.75,9.77,9.73,9.77,346000.0,9.75,9.77,9.73,9.77,346000.0
2006-11-08 14:35:00,9.77,9.77,9.74,9.75,287000.0,9.77,9.77,9.74,9.75,287000.0
2006-11-08 14:40:00,9.75,9.79,9.74,9.77,337000.0,9.75,9.79,9.74,9.77,337000.0
2006-11-08 14:45:00,9.77,9.8,9.76,9.79,523000.0,9.77,9.8,9.76,9.79,523000.0
2006-11-08 14:50:00,9.79,9.8,9.78,9.8,404000.0,9.79,9.8,9.78,9.8,404000.0
2006-11-08 14:55:00,9.79,9.82,9.78,9.79,430000.0,9.79,9.82,9.78,9.79,430000.0
2006-11-08 15:00:00,9.79,9.8,9.76,9.76,491000.0,9.79,9.8,9.76,9.76,491000.0
2006-11-08 15:05:00,9.76,9.8,9.75,9.78,244000.0,9.76,9.8,9.75,9.78,244000.0
2006-11-08 15:10:00,9.78,9.78,9.74,9.74,481000.0,9.78,9.78,9.74,9.74,481000.0
2006-11-08 15:15:00,9.74,9.77,9.74,9.77,356000.0,9.74,9.77,9.74,9.77,356000.0
2006-11-08 15:20:00,9.77,9.77,9.74,9.77,276000.0,9.77,9.77,9.74,9.77,276000.0
2006-11-08 15:25:00,9.76,9.77,9.74,9.75,334000.0,9.76,9.77,9.74,9.75,334000.0
2006-11-08 15:30:00,9.75,9.75,9.73,9.75,455000.0,9.75,9.75,9.73,9.75,455000.0
2006-11-08 15:35:00,9.75,9.76,9.57,9.58,1579000.0,9.75,9.76,9.57,9.58,1579000.0
2006-11-08 15:40:00,9.58,9.63,9.55,9.59,1619000.0,9.58,9.63,9.55,9.59,1619000.0
2006-11-08 15:45:00,9.59,9.68,9.59,9.62,838000.0,9.59,9.68,9.59,9.62,838000.0
2006-11-08 15:50:00,9.63,9.64,9.59,9.63,702000.0,9.63,9.64,9.59,9.63,702000.0
2006-11-08 15:55:00,9.62,9.63,9.6,9.6,909000.0,9.62,9.63,9.6,9.6,909000.0
2006-11-09 09:30:00,9.71,9.78,9.71,9.76,1239000.0,9.71,9.78,9.71,9.76,1239000.0
2006-11-09 09:35:00,9.77,9.85,9.77,9.81,1375000.0,9.77,9.85,9.77,9.81,1375000.0
2006-11-09 09:40:00,9.81,9.84,9.78,9.81,1204000.0,9.81,9.84,9.78,9.81,1204000.0
2006-11-09 09:45:00,9.81,9.95,9.81,9.88,2639000.0,9.81,9.95,9.81,9.88,2639000.0
2006-11-09 09:50:00,9.88,9.9,9.79,9.79,1241000.0,9.88,9.9,9.79,9.79,1241000.0
2006-11-09 09:55:00,9.79,9.83,9.75,9.81,1200000.0,9.79,9.83,9.75,9.81,1200000.0
2006-11-09 10:00:00,9.81,9.85,9.79,9.8,847000.0,9.81,9.85,9.79,9.8,847000.0
2006-11-09 10:05:00,9.8,9.86,9.78,9.86,967000.0,9.8,9.86,9.78,9.86,967000.0
2006-11-09 10:10:00,9.85,9.86,9.8,9.82,778000.0,9.85,9.86,9.8,9.82,778000.0
2006-11-09 10:15:00,9.83,9.85,9.82,9.84,350000.0,9.83,9.85,9.82,9.84,350000.0
2006-11-09 10:20:00,9.84,9.85,9.8,9.82,448000.0,9.84,9.85,9.8,9.82,448000.0
2006-11-09 10:25:00,9.82,9.83,9.76,9.78,710000.0,9.82,9.83,9.76,9.78,710000.0
2006-11-09 10:30:00,9.77,9.81,9.75,9.77,406000.0,9.77,9.81,9.75,9.77,406000.0
2006-11-09 10:35:00,9.76,9.76,9.67,9.76,908000.0,9.76,9.76,9.67,9.76,908000.0
2006-11-09 10:40:00,9.76,9.8,9.76,9.78,314000.0,9.76,9.8,9.76,9.78,314000.0
2006-11-09 10:45:00,9.8,9.8,9.77,9.78,208000.0,9.8,9.8,9.77,9.78,208000.0
2006-11-09 10:50:00,9.78,9.83,9.78,9.81,596000.0,9.78,9.83,9.78,9.81,596000.0
2006-11-09 10:55:00,9.8,9.85,9.8,9.85,410000.0,9.8,9.85,9.8,9.85,410000.0
2006-11-09 11:00:00,9.84,9.85,9.78,9.79,393000.0,9.84,9.85,9.78,9.79,393000.0
2006-11-09 11:05:00,9.79,9.82,9.78,9.82,222000.0,9.79,9.82,9.78,9.82,222000.0
2006-11-09 11:10:00,9.82,9.83,9.8,9.81,102000.0,9.82,9.83,9.8,9.81,102000.0
2006-11-09 11:15:00,9.81,9.82,9.8,9.81,106000.0,9.81,9.82,9.8,9.81,106000.0
2006-11-09 11:20:00,9.8,9.8,9.78,9.78,167000.0,9.8,9.8,9.78,9.78,167000.0
2006-11-09 11:25:00,9.78,9.8,9.78,9.8,320000.0,9.78,9.8,9.78,9.8,320000.0
2006-11-09 11:30:00,9.8,9.82,9.79,9.81,201000.0,9.8,9.82,9.79,9.81,201000.0
2006-11-09 11:35:00,9.81,9.84,9.81,9.84,261000.0,9.81,9.84,9.81,9.84,261000.0
2006-11-09 11:40:00,9.84,9.85,9.81,9.81,325000.0,9.84,9.85,9.81,9.81,325000.0
2006-11-09 11:45:00,9.81,9.82,9.8,9.82,244000.0,9.81,9.82,9.8,9.82,244000.0
2006-11-09 11:50:00,9.82,9.82,9.8,9.82,114000.0,9.82,9.82,9.8,9.82,114000.0
2006-11-09 11:55:00,9.82,9.82,9.8,9.81,81000.0,9.82,9.82,9.8,9.81,81000.0
2006-11-09 12:00:00,9.81,9.81,9.8,9.8,102000.0,9.81,9.81,9.8,9.8,102000.0
2006-11-09 12:05:00,9.8,9.81,9.79,9.8,114000.0,9.8,9.81,9.79,9.8,114000.0
2006-11-09 12:10:00,9.8,9.81,9.77,9.77,146000.0,9.8,9.81,9.77,9.77,146000.0
2006-11-09 12:15:00,9.77,9.77,9.72,9.72,474000.0,9.77,9.77,9.72,9.72,474000.0
2006-11-09 12:20:00,9.72,9.76,9.72,9.75,176000.0,9.72,9.76,9.72,9.75,176000.0
2006-11-09 12:25:00,9.76,9.76,9.7,9.71,437000.0,9.76,9.76,9.7,9.71,437000.0
2006-11-09 12:30:00,9.7,9.76,9.7,9.75,586000.0,9.7,9.76,9.7,9.75,586000.0
2006-11-09 12:35:00,9.75,9.78,9.72,9.72,181000.0,9.75,9.78,9.72,9.72,181000.0
2006-11-09 12:40:00,9.73,9.75,9.73,9.74,106000.0,9.73,9.75,9.73,9.74,106000.0
2006-11-09 12:45:00,9.73,9.74,9.72,9.72,58000.0,9.73,9.74,9.72,9.72,58000.0
2006-11-09 12:50:00,9.73,9.74,9.71,9.73,163000.0,9.73,9.74,9.71,9.73,163000.0
2006-11-09 12:55:00,9.73,9.76,9.73,9.76,50000.0,9.73,9.76,9.73,9.76,50000.0
2006-11-09 13:00:00,9.76,9.78,9.74,9.75,411000.0,9.76,9.78,9.74,9.75,411000.0
2006-11-09 13:05:00,9.75,9.75,9.72,9.72,133000.0,9.75,9.75,9.72,9.72,133000.0
2006-11-09 13:10:00,9.72,9.73,9.7,9.71,251000.0,9.72,9.73,9.7,9.71,251000.0
2006-11-09 13:15:00,9.71,9.73,9.7,9.72,173000.0,9.71,9.73,9.7,9.72,173000.0
2006-11-09 13:20:00,9.72,9.74,9.72,9.72,150000.0,9.72,9.74,9.72,9.72,150000.0
2006-11-09 13:25:00,9.72,9.73,9.68,9.68,401000.0,9.72,9.73,9.68,9.68,401000.0
2006-11-09 13:30:00,9.68,9.68,9.61,9.63,878000.0,9.68,9.68,9.61,9.63,878000.0
2006-11-09 13:35:00,9.64,9.65,9.62,9.63,351000.0,9.64,9.65,9.62,9.63,351000.0
2006-11-09 13:40:00,9.63,9.66,9.61,9.61,517000.0,9.63,9.66,9.61,9.61,517000.0
2006-11-09 13:45:00,9.61,9.65,9.61,9.65,244000.0,9.61,9.65,9.61,9.65,244000.0
2006-11-09 13:50:00,9.64,9.64,9.58,9.61,363000.0,9.64,9.64,9.58,9.61,363000.0
2006-11-09 13:55:00,9.6,9.63,9.6,9.6,383000.0,9.6,9.63,9.6,9.6,383000.0
2006-11-09 14:00:00,9.6,9.62,9.6,9.61,199000.0,9.6,9.62,9.6,9.61,199000.0
2006-11-09 14:05:00,9.61,9.64,9.61,9.63,126000.0,9.61,9.64,9.61,9.63,126000.0
2006-11-09 14:10:00,9.63,9.63,9.63,9.63,130000.0,9.63,9.63,9.63,9.63,130000.0
2006-11-09 14:15:00,9.63,9.64,9.62,9.62,260000.0,9.63,9.64,9.62,9.62,260000.0
2006-11-09 14:20:00,9.62,9.64,9.6,9.62,179000.0,9.62,9.64,9.6,9.62,179000.0
2006-11-09 14:25:00,9.61,9.63,9.6,9.63,366000.0,9.61,9.63,9.6,9.63,366000.0
2006-11-09 14:30:00,9.63,9.69,9.63,9.67,275000.0,9.63,9.69,9.63,9.67,275000.0
2006-11-09 14:35:00,9.66,9.67,9.65,9.66,181000.0,9.66,9.67,9.65,9.66,181000.0
2006-11-09 14:40:00,9.65,9.65,9.53,9.55,706000.0,9.65,9.65,9.53,9.55,706000.0
2006-11-09 14:45:00,9.56,9.57,9.53,9.55,312000.0,9.56,9.57,9.53,9.55,312000.0
2006-11-09 14:50:00,9.55,9.64,9.55,9.6,617000.0,9.55,9.64,9.55,9.6,617000.0
2006-11-09 14:55:00,9.6,9.65,9.6,9.6,213000.0,9.6,9.65,9.6,9.6,213000.0
2006-11-09 15:00:00,9.6,9.6,9.56,9.58,134000.0,9.6,9.6,9.56,9.58,134000.0
2006-11-09 15:05:00,9.58,9.59,9.56,9.56,235000.0,9.58,9.59,9.56,9.56,235000.0
2006-11-09 15:10:00,9.57,9.59,9.51,9.51,312000.0,9.57,9.59,9.51,9.51,312000.0
2006-11-09 15:15:00,9.51,9.57,9.5,9.57,681000.0,9.51,9.57,9.5,9.57,681000.0
2006-11-09 15:20:00,9.58,9.59,9.55,9.57,451000.0,9.58,9.59,9.55,9.57,451000.0
2006-11-09 15:25:00,9.57,9.58,9.56,9.58,161000.0,9.57,9.58,9.56,9.58,161000.0
2006-11-09 15:30:00,9.58,9.61,9.57,9.57,274000.0,9.58,9.61,9.57,9.57,274000.0
2006-11-09 15:35:00,9.57,9.63,9.57,9.61,453000.0,9.57,9.63,9.57,9.61,453000.0
2006-11-09 15:40:00,9.61,9.62,9.54,9.57,328000.0,9.61,9.62,9.54,9.57,328000.0
2006-11-09 15:45:00,9.57,9.59,9.55,9.58,234000.0,9.57,9.59,9.55,9.58,234000.0
2006-11-09 15:50:00,9.58,9.58,9.56,9.57,323000.0,9.58,9.58,9.56,9.57,323000.0
2006-11-09 15:55:00,9.57,9.61,9.57,9.6,505000.0,9.57,9.61,9.57,9.6,505000.0
2006-11-10 09:30:00,9.69,9.82,9.65,9.74,1031000.0,9.69,9.82,9.65,9.74,1031000.0
2006-11-10 09:35:00,9.75,9.75,9.65,9.68,587000.0,9.75,9.75,9.65,9.68,587000.0
2006-11-10 09:40:00,9.66,9.67,9.46,9.51,1120000.0,9.66,9.67,9.46,9.51,1120000.0
2006-11-10 09:45:00,9.51,9.56,9.51,9.56,475000.0,9.51,9.56,9.51,9.56,475000.0
2006-11-10 09:50:00,9.56,9.57,9.52,9.52,450000.0,9.56,9.57,9.52,9.52,450000.0
2006-11-10 09:55:00,9.52,9.62,9.5,9.61,613000.0,9.52,9.62,9.5,9.61,613000.0
2006-11-10 10:00:00,9.61,9.69,9.61,9.64,945000.0,9.61,9.69,9.61,9.64,945000.0
2006-11-10 10:05:00,9.65,9.67,9.62,9.65,249000.0,9.65,9.67,9.62,9.65,249000.0
2006-11-10 10:10:00,9.65,9.68,9.64,9.65,345000.0,9.65,9.68,9.64,9.65,345000.0
2006-11-10 10:15:00,9.66,9.67,9.64,9.65,147000.0,9.66,9.67,9.64,9.65,147000.0
2006-11-10 10:20:00,9.65,9.67,9.63,9.65,256000.0,9.65,9.67,9.63,9.65,256000.0
2006-11-10 10:25:00,9.64,9.67,9.64,9.66,207000.0,9.64,9.67,9.64,9.66,207000.0
2006-11-10 10:30:00,9.65,9.75,9.65,9.73,621000.0,9.65,9.75,9.65,9.73,621000.0
2006-11-10 10:35:00,9.73,9.74,9.63,9.65,729000.0,9.73,9.74,9.63,9.65,729000.0
2006-11-10 10:40:00,9.66,9.67,9.62,9.65,372000.0,9.66,9.67,9.62,9.65,372000.0
2006-11-10 10:45:00,9.65,9.68,9.63,9.66,347000.0,9.65,9.68,9.63,9.66,347000.0
2006-11-10 10:50:00,9.67,9.67,9.64,9.66,269000.0,9.67,9.67,9.64,9.66,269000.0
2006-11-10 10:55:00,9.65,9.68,9.65,9.67,657000.0,9.65,9.68,9.65,9.67,657000.0
2006-11-10 11:00:00,9.67,9.67,9.61,9.62,303000.0,9.67,9.67,9.61,9.62,303000.0
2006-11-10 11:05:00,9.62,9.63,9.61,9.62,173000.0,9.62,9.63,9.61,9.62,173000.0
2006-11-10 11:10:00,9.62,9.64,9.61,9.64,252000.0,9.62,9.64,9.61,9.64,252000.0
2006-11-10 11:15:00,9.64,9.65,9.62,9.64,220000.0,9.64,9.65,9.62,9.64,220000.0
2006-11-10 11:20:00,9.63,9.65,9.63,9.65,73000.0,9.63,9.65,9.63,9.65,73000.0
2006-11-10 11:25:00,9.64,9.67,9.64,9.66,113000.0,9.64,9.67,9.64,9.66,113000.0
2006-11-10 11:30:00,9.66,9.67,9.65,9.67,118000.0,9.66,9.67,9.65,9.67,118000.0
2006-11-10 11:35:00,9.67,9.67,9.66,9.67,158000.0,9.67,9.67,9.66,9.67,158000.0
2006-11-10 11:40:00,9.66,9.67,9.64,9.66,159000.0,9.66,9.67,9.64,9.66,159000.0
2006-11-10 11:45:00,9.66,9.66,9.64,9.66,213000.0,9.66,9.66,9.64,9.66,213000.0
2006-11-10 11:50:00,9.66,9.66,9.63,9.64,178000.0,9.66,9.66,9.63,9.64,178000.0
2006-11-10 11:55:00,9.64,9.66,9.63,9.65,82000.0,9.64,9.66,9.63,9.65,82000.0
2006-11-10 12:00:00,9.65,9.65,9.64,9.65,104000.0,9.65,9.65,9.64,9.65,104000.0
2006-11-10 12:05:00,9.65,9.65,9.63,9.64,73000.0,9.65,9.65,9.63,9.64,73000.0
2006-11-10 12:10:00,9.64,9.65,9.63,9.63,123000.0,9.64,9.65,9.63,9.63,123000.0
2006-11-10 12:15:00,9.63,9.64,9.63,9.64,50000.0,9.63,9.64,9.63,9.64,50000.0
2006-11-10 12:20:00,9.64,9.64,9.63,9.63,87000.0,9.64,9.64,9.63,9.63,87000.0
2006-11-10 12:25:00,9.63,9.64,9.62,9.64,101000.0,9.63,9.64,9.62,9.64,101000.0
2006-11-10 12:30:00,9.63,9.63,9.6,9.62,83000.0,9.63,9.63,9.6,9.62,83000.0
2006-11-10 12:35:00,9.62,9.63,9.61,9.62,166000.0,9.62,9.63,9.61,9.62,166000.0
2006-11-10 12:40:00,9.62,9.63,9.62,9.62,50000.0,9.62,9.63,9.62,9.62,50000.0
2006-11-10 12:45:00,9.62,9.62,9.58,9.59,116000.0,9.62,9.62,9.58,9.59,116000.0
2006-11-10 12:50:00,9.59,9.6,9.57,9.59,131000.0,9.59,9.6,9.57,9.59,131000.0
2006-11-10 12:55:00,9.58,9.6,9.58,9.6,57000.0,9.58,9.6,9.58,9.6,57000.0
2006-11-10 13:00:00,9.6,9.6,9.58,9.58,65000.0,9.6,9.6,9.58,9.58,65000.0
2006-11-10 13:05:00,9.59,9.6,9.59,9.6,40000.0,9.59,9.6,9.59,9.6,40000.0
2006-11-10 13:10:00,9.6,9.6,9.59,9.59,52000.0,9.6,9.6,9.59,9.59,52000.0
2006-11-10 13:15:00,9.59,9.6,9.59,9.59,30000.0,9.59,9.6,9.59,9.59,30000.0
2006-11-10 13:20:00,9.6,9.6,9.59,9.59,73000.0,9.6,9.6,9.59,9.59,73000.0
2006-11-10 13:25:00,9.59,9.59,9.57,9.57,87000.0,9.59,9.59,9.57,9.57,87000.0
2006-11-10 13:30:00,9.57,9.57,9.56,9.56,145000.0,9.57,9.57,9.56,9.56,145000.0
2006-11-10 13:35:00,9.56,9.58,9.54,9.57,77000.0,9.56,9.58,9.54,9.57,77000.0
2006-11-10 13:40:00,9.57,9.59,9.56,9.57,55000.0,9.57,9.59,9.56,9.57,55000.0
2006-11-10 13:45:00,9.57,9.6,9.56,9.59,168000.0,9.57,9.6,9.56,9.59,168000.0
2006-11-10 13:50:00,9.6,9.61,9.58,9.59,125000.0,9.6,9.61,9.58,9.59,125000.0
2006-11-10 13:55:00,9.58,9.58,9.56,9.56,23000.0,9.58,9.58,9.56,9.56,23000.0
2006-11-10 14:00:00,9.56,9.57,9.55,9.56,227000.0,9.56,9.57,9.55,9.56,227000.0
2006-11-10 14:05:00,9.57,9.59,9.57,9.59,142000.0,9.57,9.59,9.57,9.59,142000.0
2006-11-10 14:10:00,9.59,9.59,9.58,9.59,65000.0,9.59,9.59,9.58,9.59,65000.0
2006-11-10 14:15:00,9.59,9.59,9.58,9.58,45000.0,9.59,9.59,9.58,9.58,45000.0
2006-11-10 14:20:00,9.58,9.59,9.57,9.58,83000.0,9.58,9.59,9.57,9.58,83000.0
2006-11-10 14:25:00,9.58,9.58,9.58,9.58,17000.0,9.58,9.58,9.58,9.58,17000.0
2006-11-10 14:30:00,9.58,9.65,9.58,9.63,277000.0,9.58,9.65,9.58,9.63,277000.0
2006-11-10 14:35:00,9.63,9.64,9.63,9.64,190000.0,9.63,9.64,9.63,9.64,190000.0
2006-11-10 14:40:00,9.64,9.67,9.63,9.65,237000.0,9.64,9.67,9.63,9.65,237000.0
2006-11-10 14:45:00,9.64,9.65,9.64,9.64,32000.0,9.64,9.65,9.64,9.64,32000.0
2006-11-10 14:50:00,9.64,9.64,9.62,9.63,121000.0,9.64,9.64,9.62,9.63,121000.0
2006-11-10 14:55:00,9.63,9.64,9.61,9.61,92000.0,9.63,9.64,9.61,9.61,92000.0
2006-11-10 15:00:00,9.61,9.64,9.6,9.61,183000.0,9.61,9.64,9.6,9.61,183000.0
2006-11-10 15:05:00,9.61,9.63,9.6,9.62,347000.0,9.61,9.63,9.6,9.62,347000.0
2006-11-10 15:10:00,9.62,9.62,9.6,9.61,55000.0,9.62,9.62,9.6,9.61,55000.0
2006-11-10 15:15:00,9.61,9.62,9.61,9.61,26000.0,9.61,9.62,9.61,9.61,26000.0
2006-11-10 15:20:00,9.62,9.62,9.59,9.6,102000.0,9.62,9.62,9.59,9.6,102000.0
2006-11-10 15:25:00,9.6,9.62,9.6,9.61,234000.0,9.6,9.62,9.6,9.61,234000.0
2006-11-10 15:30:00,9.61,9.63,9.6,9.63,253000.0,9.61,9.63,9.6,9.63,253000.0
2006-11-10 15:35:00,9.63,9.63,9.62,9.62,57000.0,9.63,9.63,9.62,9.62,57000.0
2006-11-10 15:40:00,9.62,9.63,9.61,9.63,134000.0,9.62,9.63,9.61,9.63,134000.0
2006-11-10 15:45:00,9.63,9.63,9.61,9.62,120000.0,9.63,9.63,9.61,9.62,120000.0
2006-11-10 15:50:00,9.61,9.64,9.6,9.6,257000.0,9.61,9.64,9.6,9.6,257000.0
2006-11-10 15:55:00,9.6,9.65,9.6,9.64,506000.0,9.6,9.65,9.6,9.64,506000.0
2006-11-13 09:30:00,9.62,9.75,9.62,9.73,544000.0,9.62,9.75,9.62,9.73,544000.0
2006-11-13 09:35:00,9.74,9.83,9.71,9.81,1179000.0,9.74,9.83,9.71,9.81,1179000.0
2006-11-13 09:40:00,9.81,9.85,9.8,9.81,1064000.0,9.81,9.85,9.8,9.81,1064000.0
2006-11-13 09:45:00,9.82,9.94,9.8,9.88,1633000.0,9.82,9.94,9.8,9.88,1633000.0
2006-11-13 09:50:00,9.88,9.97,9.86,9.94,2205000.0,9.88,9.97,9.86,9.94,2205000.0
2006-11-13 09:55:00,9.93,9.96,9.87,9.89,1065000.0,9.93,9.96,9.87,9.89,1065000.0
2006-11-13 10:00:00,9.88,9.99,9.88,9.94,1274000.0,9.88,9.99,9.88,9.94,1274000.0
2006-11-13 10:05:00,9.95,10.05,9.92,10.04,2496000.0,9.95,10.05,9.92,10.04,2496000.0
2006-11-13 10:10:00,10.04,10.15,10.02,10.11,3051000.0,10.04,10.15,10.02,10.11,3051000.0
2006-11-13 10:15:00,10.12,10.12,10.04,10.09,1329000.0,10.12,10.12,10.04,10.09,1329000.0
2006-11-13 10:20:00,10.08,10.13,10.03,10.04,952000.0,10.08,10.13,10.03,10.04,952000.0
2006-11-13 10:25:00,10.05,10.11,10.04,10.07,804000.0,10.05,10.11,10.04,10.07,804000.0
2006-11-13 10:30:00,10.07,10.1,10.03,10.05,814000.0,10.07,10.1,10.03,10.05,814000.0
2006-11-13 10:35:00,10.06,10.14,10.05,10.12,777000.0,10.06,10.14,10.05,10.12,777000.0
2006-11-13 10:40:00,10.12,10.17,10.1,10.13,1369000.0,10.12,10.17,10.1,10.13,1369000.0
2006-11-13 10:45:00,10.13,10.17,10.08,10.16,1130000.0,10.13,10.17,10.08,10.16,1130000.0
2006-11-13 10:50:00,10.17,10.2,10.15,10.19,1400000.0,10.17,10.2,10.15,10.19,1400000.0
2006-11-13 10:55:00,10.19,10.21,10.14,10.14,840000.0,10.19,10.21,10.14,10.14,840000.0
2006-11-13 11:00:00,10.14,10.2,10.13,10.16,740000.0,10.14,10.2,10.13,10.16,740000.0
2006-11-13 11:05:00,10.16,10.19,10.13,10.15,522000.0,10.16,10.19,10.13,10.15,522000.0
2006-11-13 11:10:00,10.15,10.17,10.14,10.16,277000.0,10.15,10.17,10.14,10.16,277000.0
2006-11-13 11:15:00,10.17,10.19,10.14,10.17,542000.0,10.17,10.19,10.14,10.17,542000.0
2006-11-13 11:20:00,10.17,10.22,10.17,10.2,896000.0,10.17,10.22,10.17,10.2,896000.0
2006-11-13 11:25:00,10.2,10.23,10.17,10.18,601000.0,10.2,10.23,10.17,10.18,601000.0
2006-11-13 11:30:00,10.18,10.18,10.1,10.12,995000.0,10.18,10.18,10.1,10.12,995000.0
2006-11-13 11:35:00,10.12,10.17,10.11,10.15,492000.0,10.12,10.17,10.11,10.15,492000.0
2006-11-13 11:40:00,10.15,10.15,10.11,10.11,180000.0,10.15,10.15,10.11,10.11,180000.0
2006-11-13 11:45:00,10.11,10.11,10.07,10.08,530000.0,10.11,10.11,10.07,10.08,530000.0
2006-11-13 11:50:00,10.08,10.13,10.08,10.11,251000.0,10.08,10.13,10.08,10.11,251000.0
2006-11-13 11:55:00,10.12,10.12,10.07,10.11,235000.0,10.12,10.12,10.07,10.11,235000.0
2006-11-13 12:00:00,10.11,10.13,10.1,10.11,316000.0,10.11,10.13,10.1,10.11,316000.0
2006-11-13 12:05:00,10.11,10.13,10.1,10.11,424000.0,10.11,10.13,10.1,10.11,424000.0
2006-11-13 12:10:00,10.1,10.11,10.09,10.11,395000.0,10.1,10.11,10.09,10.11,395000.0
2006-11-13 12:15:00,10.1,10.12,10.09,10.11,236000.0,10.1,10.12,10.09,10.11,236000.0
2006-11-13 12:20:00,10.11,10.12,10.1,10.12,207000.0,10.11,10.12,10.1,10.12,207000.0
2006-11-13 12:25:00,10.12,10.17,10.12,10.16,366000.0,10.12,10.17,10.12,10.16,366000.0
2006-11-13 12:30:00,10.17,10.17,10.12,10.15,454000.0,10.17,10.17,10.12,10.15,454000.0
2006-11-13 12:35:00,10.15,10.15,10.13,10.14,610000.0,10.15,10.15,10.13,10.14,610000.0
2006-11-13 12:40:00,10.15,10.17,10.14,10.14,384000.0,10.15,10.17,10.14,10.14,384000.0
2006-11-13 12:45:00,10.14,10.15,10.11,10.12,355000.0,10.14,10.15,10.11,10.12,355000.0
2006-11-13 12:50:00,10.12,10.13,10.1,10.13,226000.0,10.12,10.13,10.1,10.13,226000.0
2006-11-13 12:55:00,10.12,10.12,10.1,10.11,243000.0,10.12,10.12,10.1,10.11,243000.0
2006-11-13 13:00:00,10.1,10.13,10.09,10.11,186000.0,10.1,10.13,10.09,10.11,186000.0
2006-11-13 13:05:00,10.12,10.13,10.11,10.12,167000.0,10.12,10.13,10.11,10.12,167000.0
2006-11-13 13:10:00,10.12,10.17,10.12,10.15,451000.0,10.12,10.17,10.12,10.15,451000.0
2006-11-13 13:15:00,10.16,10.21,10.15,10.18,618000.0,10.16,10.21,10.15,10.18,618000.0
2006-11-13 13:20:00,10.17,10.18,10.15,10.16,233000.0,10.17,10.18,10.15,10.16,233000.0
2006-11-13 13:25:00,10.17,10.22,10.17,10.22,922000.0,10.17,10.22,10.17,10.22,922000.0
2006-11-13 13:30:00,10.22,10.24,10.2,10.23,644000.0,10.22,10.24,10.2,10.23,644000.0
2006-11-13 13:35:00,10.23,10.23,10.21,10.23,433000.0,10.23,10.23,10.21,10.23,433000.0
2006-11-13 13:40:00,10.23,10.23,10.2,10.22,305000.0,10.23,10.23,10.2,10.22,305000.0
2006-11-13 13:45:00,10.21,10.21,10.16,10.17,436000.0,10.21,10.21,10.16,10.17,436000.0
2006-11-13 13:50:00,10.17,10.25,10.16,10.24,769000.0,10.17,10.25,10.16,10.24,769000.0
2006-11-13 13:55:00,10.23,10.25,10.22,10.24,325000.0,10.23,10.25,10.22,10.24,325000.0
2006-11-13 14:00:00,10.23,10.3,10.22,10.27,912000.0,10.23,10.3,10.22,10.27,912000.0
2006-11-13 14:05:00,10.27,10.3,10.24,10.3,343000.0,10.27,10.3,10.24,10.3,343000.0
2006-11-13 14:10:00,10.29,10.32,10.27,10.3,748000.0,10.29,10.32,10.27,10.3,748000.0
2006-11-13 14:15:00,10.29,10.3,10.27,10.29,329000.0,10.29,10.3,10.27,10.29,329000.0
2006-11-13 14:20:00,10.29,10.3,10.27,10.27,397000.0,10.29,10.3,10.27,10.27,397000.0
2006-11-13 14:25:00,10.27,10.33,10.27,10.32,723000.0,10.27,10.33,10.27,10.32,723000.0
2006-11-13 14:30:00,10.32,10.32,10.28,10.3,493000.0,10.32,10.32,10.28,10.3,493000.0
2006-11-13 14:35:00,10.3,10.3,10.23,10.24,592000.0,10.3,10.3,10.23,10.24,592000.0
2006-11-13 14:40:00,10.25,10.3,10.24,10.29,421000.0,10.25,10.3,10.24,10.29,421000.0
2006-11-13 14:45:00,10.29,10.3,10.27,10.3,456000.0,10.29,10.3,10.27,10.3,456000.0
2006-11-13 14:50:00,10.3,10.31,10.26,10.28,459000.0,10.3,10.31,10.26,10.28,459000.0
2006-11-13 14:55:00,10.27,10.29,10.26,10.26,238000.0,10.27,10.29,10.26,10.26,238000.0
2006-11-13 15:00:00,10.26,10.27,10.22,10.24,600000.0,10.26,10.27,10.22,10.24,600000.0
2006-11-13 15:05:00,10.24,10.28,10.23,10.25,426000.0,10.24,10.28,10.23,10.25,426000.0
2006-11-13 15:10:00,10.25,10.25,10.22,10.23,565000.0,10.25,10.25,10.22,10.23,565000.0
2006-11-13 15:15:00,10.24,10.27,10.22,10.26,538000.0,10.24,10.27,10.22,10.26,538000.0
2006-11-13 15:20:00,10.27,10.33,10.26,10.32,834000.0,10.27,10.33,10.26,10.32,834000.0
2006-11-13 15:25:00,10.32,10.32,10.29,10.32,697000.0,10.32,10.32,10.29,10.32,697000.0
2006-11-13 15:30:00,10.31,10.33,10.3,10.33,684000.0,10.31,10.33,10.3,10.33,684000.0
2006-11-13 15:35:00,10.33,10.37,10.32,10.36,1206000.0,10.33,10.37,10.32,10.36,1206000.0
2006-11-13 15:40:00,10.37,10.38,10.33,10.37,1014000.0,10.37,10.38,10.33,10.37,1014000.0
2006-11-13 15:45:00,10.37,10.38,10.33,10.33,1015000.0,10.37,10.38,10.33,10.33,1015000.0
2006-11-13 15:50:00,10.33,10.34,10.3,10.31,1057000.0,10.33,10.34,10.3,10.31,1057000.0
2006-11-13 15:55:00,10.31,10.34,10.31,10.33,1482000.0,10.31,10.34,10.31,10.33,1482000.0
2006-11-14 09:30:00,10.3,10.33,10.25,10.25,1414000.0,10.3,10.33,10.25,10.25,1414000.0
2006-11-14 09:35:00,10.29,10.29,10.15,10.19,1236000.0,10.29,10.29,10.15,10.19,1236000.0
2006-11-14 09:40:00,10.19,10.3,10.15,10.24,908000.0,10.19,10.3,10.15,10.24,908000.0
2006-11-14 09:45:00,10.23,10.27,10.16,10.2,534000.0,10.23,10.27,10.16,10.2,534000.0
2006-11-14 09:50:00,10.2,10.21,10.11,10.12,710000.0,10.2,10.21,10.11,10.12,710000.0
2006-11-14 09:55:00,10.12,10.17,10.08,10.15,718000.0,10.12,10.17,10.08,10.15,718000.0
2006-11-14 10:00:00,10.15,10.17,10.08,10.1,445000.0,10.15,10.17,10.08,10.1,445000.0
2006-11-14 10:05:00,10.1,10.15,10.09,10.14,383000.0,10.1,10.15,10.09,10.14,383000.0
2006-11-14 10:10:00,10.14,10.15,10.1,10.11,483000.0,10.14,10.15,10.1,10.11,483000.0
2006-11-14 10:15:00,10.11,10.11,10.07,10.1,539000.0,10.11,10.11,10.07,10.1,539000.0
2006-11-14 10:20:00,10.09,10.1,10.06,10.06,504000.0,10.09,10.1,10.06,10.06,504000.0
2006-11-14 10:25:00,10.06,10.1,10.04,10.04,576000.0,10.06,10.1,10.04,10.04,576000.0
2006-11-14 10:30:00,10.05,10.1,10.03,10.09,495000.0,10.05,10.1,10.03,10.09,495000.0
2006-11-14 10:35:00,10.09,10.15,10.09,10.12,777000.0,10.09,10.15,10.09,10.12,777000.0
2006-11-14 10:40:00,10.13,10.24,10.13,10.22,567000.0,10.13,10.24,10.13,10.22,567000.0
2006-11-14 10:45:00,10.22,10.23,10.09,10.16,727000.0,10.22,10.23,10.09,10.16,727000.0
2006-11-14 10:50:00,10.16,10.21,10.16,10.19,214000.0,10.16,10.21,10.16,10.19,214000.0
2006-11-14 10:55:00,10.19,10.35,10.19,10.31,1042000.0,10.19,10.35,10.19,10.31,1042000.0
2006-11-14 11:00:00,10.31,10.36,10.28,10.31,839000.0,10.31,10.36,10.28,10.31,839000.0
2006-11-14 11:05:00,10.3,10.37,10.28,10.35,744000.0,10.3,10.37,10.28,10.35,744000.0
2006-11-14 11:10:00,10.35,10.38,10.27,10.29,520000.0,10.35,10.38,10.27,10.29,520000.0
2006-11-14 11:15:00,10.29,10.34,10.26,10.32,477000.0,10.29,10.34,10.26,10.32,477000.0
2006-11-14 11:20:00,10.32,10.32,10.28,10.29,269000.0,10.32,10.32,10.28,10.29,269000.0
2006-11-14 11:25:00,10.29,10.31,10.28,10.3,270000.0,10.29,10.31,10.28,10.3,270000.0
2006-11-14 11:30:00,10.3,10.32,10.28,10.29,185000.0,10.3,10.32,10.28,10.29,185000.0
2006-11-14 11:35:00,10.3,10.46,10.29,10.46,1026000.0,10.3,10.46,10.29,10.46,1026000.0
2006-11-14 11:40:00,10.47,10.52,10.42,10.45,1448000.0,10.47,10.52,10.42,10.45,1448000.0
2006-11-14 11:45:00,10.45,10.51,10.44,10.47,675000.0,10.45,10.51,10.44,10.47,675000.0
2006-11-14 11:50:00,10.47,10.51,10.44,10.51,645000.0,10.47,10.51,10.44,10.51,645000.0
2006-11-14 11:55:00,10.51,10.55,10.47,10.52,809000.0,10.51,10.55,10.47,10.52,809000.0
2006-11-14 12:00:00,10.52,10.53,10.48,10.5,432000.0,10.52,10.53,10.48,10.5,432000.0
2006-11-14 12:05:00,10.51,10.51,10.4,10.44,794000.0,10.51,10.51,10.4,10.44,794000.0
2006-11-14 12:10:00,10.45,10.47,10.45,10.46,236000.0,10.45,10.47,10.45,10.46,236000.0
2006-11-14 12:15:00,10.45,10.46,10.41,10.43,374000.0,10.45,10.46,10.41,10.43,374000.0
2006-11-14 12:20:00,10.43,10.49,10.43,10.45,299000.0,10.43,10.49,10.43,10.45,299000.0
2006-11-14 12:25:00,10.46,10.47,10.44,10.45,179000.0,10.46,10.47,10.44,10.45,179000.0
2006-11-14 12:30:00,10.46,10.46,10.44,10.44,136000.0,10.46,10.46,10.44,10.44,136000.0
2006-11-14 12:35:00,10.44,10.45,10.42,10.45,239000.0,10.44,10.45,10.42,10.45,239000.0
2006-11-14 12:40:00,10.45,10.49,10.45,10.47,225000.0,10.45,10.49,10.45,10.47,225000.0
2006-11-14 12:45:00,10.47,10.52,10.47,10.51,411000.0,10.47,10.52,10.47,10.51,411000.0
2006-11-14 12:50:00,10.52,10.53,10.51,10.53,414000.0,10.52,10.53,10.51,10.53,414000.0
2006-11-14 12:55:00,10.52,10.57,10.52,10.56,669000.0,10.52,10.57,10.52,10.56,669000.0
2006-11-14 13:00:00,10.56,10.59,10.51,10.56,537000.0,10.56,10.59,10.51,10.56,537000.0
2006-11-14 13:05:00,10.58,10.58,10.52,10.52,249000.0,10.58,10.58,10.52,10.52,249000.0
2006-11-14 13:10:00,10.53,10.56,10.5,10.51,227000.0,10.53,10.56,10.5,10.51,227000.0
2006-11-14 13:15:00,10.5,10.53,10.5,10.51,222000.0,10.5,10.53,10.5,10.51,222000.0
2006-11-14 13:20:00,10.52,10.56,10.51,10.54,178000.0,10.52,10.56,10.51,10.54,178000.0
2006-11-14 13:25:00,10.54,10.56,10.52,10.55,248000.0,10.54,10.56,10.52,10.55,248000.0
2006-11-14 13:30:00,10.56,10.6,10.55,10.59,582000.0,10.56,10.6,10.55,10.59,582000.0
2006-11-14 13:35:00,10.59,10.59,10.54,10.55,304000.0,10.59,10.59,10.54,10.55,304000.0
2006-11-14 13:40:00,10.55,10.55,10.5,10.51,480000.0,10.55,10.55,10.5,10.51,480000.0
2006-11-14 13:45:00,10.51,10.51,10.44,10.49,631000.0,10.51,10.51,10.44,10.49,631000.0
2006-11-14 13:50:00,10.49,10.5,10.42,10.42,447000.0,10.49,10.5,10.42,10.42,447000.0
2006-11-14 13:55:00,10.42,10.42,10.37,10.39,805000.0,10.42,10.42,10.37,10.39,805000.0
2006-11-14 14:00:00,10.39,10.39,10.32,10.36,625000.0,10.39,10.39,10.32,10.36,625000.0
2006-11-14 14:05:00,10.36,10.39,10.35,10.37,549000.0,10.36,10.39,10.35,10.37,549000.0
2006-11-14 14:10:00,10.38,10.39,10.28,10.28,553000.0,10.38,10.39,10.28,10.28,553000.0
2006-11-14 14:15:00,10.27,10.3,10.22,10.24,923000.0,10.27,10.3,10.22,10.24,923000.0
2006-11-14 14:20:00,10.24,10.25,10.19,10.23,749000.0,10.24,10.25,10.19,10.23,749000.0
2006-11-14 14:25:00,10.24,10.28,10.21,10.28,484000.0,10.24,10.28,10.21,10.28,484000.0
2006-11-14 14:30:00,10.29,10.35,10.27,10.33,599000.0,10.29,10.35,10.27,10.33,599000.0
2006-11-14 14:35:00,10.34,10.39,10.32,10.36,477000.0,10.34,10.39,10.32,10.36,477000.0
2006-11-14 14:40:00,10.35,10.42,10.35,10.42,370000.0,10.35,10.42,10.35,10.42,370000.0
2006-11-14 14:45:00,10.43,10.43,10.33,10.35,612000.0,10.43,10.43,10.33,10.35,612000.0
2006-11-14 14:50:00,10.35,10.35,10.28,10.33,604000.0,10.35,10.35,10.28,10.33,604000.0
2006-11-14 14:55:00,10.33,10.34,10.28,10.31,386000.0,10.33,10.34,10.28,10.31,386000.0
2006-11-14 15:00:00,10.31,10.34,10.28,10.28,450000.0,10.31,10.34,10.28,10.28,450000.0
2006-11-14 15:05:00,10.28,10.32,10.22,10.3,719000.0,10.28,10.32,10.22,10.3,719000.0
2006-11-14 15:10:00,10.3,10.31,10.26,10.28,214000.0,10.3,10.31,10.26,10.28,214000.0
2006-11-14 15:15:00,10.28,10.33,10.27,10.32,315000.0,10.28,10.33,10.27,10.32,315000.0
2006-11-14 15:20:00,10.32,10.34,10.28,10.28,317000.0,10.32,10.34,10.28,10.28,317000.0
2006-11-14 15:25:00,10.28,10.3,10.24,10.3,443000.0,10.28,10.3,10.24,10.3,443000.0
2006-11-14 15:30:00,10.3,10.3,10.19,10.2,616000.0,10.3,10.3,10.19,10.2,616000.0
2006-11-14 15:35:00,10.2,10.23,10.2,10.23,373000.0,10.2,10.23,10.2,10.23,373000.0
2006-11-14 15:40:00,10.22,10.26,10.2,10.25,387000.0,10.22,10.26,10.2,10.25,387000.0
2006-11-14 15:45:00,10.25,10.27,10.18,10.18,510000.0,10.25,10.27,10.18,10.18,510000.0
2006-11-14 15:50:00,10.19,10.2,10.15,10.2,653000.0,10.19,10.2,10.15,10.2,653000.0
2006-11-14 15:55:00,10.2,10.24,10.2,10.22,848000.0,10.2,10.24,10.2,10.22,848000.0
2006-11-15 09:30:00,10.4,10.43,10.36,10.4,162000.0,10.4,10.43,10.36,10.4,162000.0
2006-11-15 09:35:00,10.4,10.4,10.4,10.4,0.0,10.4,10.4,10.4,10.4,0.0
2006-11-15 09:40:00,10.44,10.44,10.43,10.44,17000.0,10.44,10.44,10.43,10.44,17000.0
2006-11-15 09:45:00,10.43,10.43,10.29,10.42,861000.0,10.43,10.43,10.29,10.42,861000.0
2006-11-15 09:50:00,10.42,10.47,10.39,10.45,741000.0,10.42,10.47,10.39,10.45,741000.0
2006-11-15 09:55:00,10.45,10.55,10.45,10.49,1315000.0,10.45,10.55,10.45,10.49,1315000.0
2006-11-15 10:00:00,10.49,10.54,10.48,10.52,632000.0,10.49,10.54,10.48,10.52,632000.0
2006-11-15 10:05:00,10.53,10.53,10.46,10.5,510000.0,10.53,10.53,10.46,10.5,510000.0
2006-11-15 10:10:00,10.5,10.51,10.4,10.43,584000.0,10.5,10.51,10.4,10.43,584000.0
2006-11-15 10:15:00,10.43,10.5,10.42,10.42,474000.0,10.43,10.5,10.42,10.42,474000.0
2006-11-15 10:20:00,10.42,10.44,10.39,10.42,499000.0,10.42,10.44,10.39,10.42,499000.0
2006-11-15 10:25:00,10.42,10.5,10.42,10.49,605000.0,10.42,10.5,10.42,10.49,605000.0
2006-11-15 10:30:00,10.5,10.51,10.44,10.47,214000.0,10.5,10.51,10.44,10.47,214000.0
2006-11-15 10:35:00,10.47,10.48,10.43,10.47,230000.0,10.47,10.48,10.43,10.47,230000.0
2006-11-15 10:40:00,10.47,10.5,10.47,10.5,271000.0,10.47,10.5,10.47,10.5,271000.0
2006-11-15 10:45:00,10.5,10.54,10.5,10.52,732000.0,10.5,10.54,10.5,10.52,732000.0
2006-11-15 10:50:00,10.53,10.61,10.53,10.56,1074000.0,10.53,10.61,10.53,10.56,1074000.0
2006-11-15 10:55:00,10.56,10.56,10.5,10.53,277000.0,10.56,10.56,10.5,10.53,277000.0
2006-11-15 11:00:00,10.52,10.55,10.5,10.51,277000.0,10.52,10.55,10.5,10.51,277000.0
2006-11-15 11:05:00,10.51,10.52,10.47,10.48,351000.0,10.51,10.52,10.47,10.48,351000.0
2006-11-15 11:10:00,10.49,10.5,10.44,10.47,440000.0,10.49,10.5,10.44,10.47,440000.0
2006-11-15 11:15:00,10.47,10.51,10.47,10.5,301000.0,10.47,10.51,10.47,10.5,301000.0
2006-11-15 11:20:00,10.49,10.49,10.46,10.46,216000.0,10.49,10.49,10.46,10.46,216000.0
2006-11-15 11:25:00,10.46,10.47,10.43,10.47,341000.0,10.46,10.47,10.43,10.47,341000.0
2006-11-15 11:30:00,10.48,10.48,10.44,10.46,96000.0,10.48,10.48,10.44,10.46,96000.0
2006-11-15 11:35:00,10.47,10.5,10.46,10.49,110000.0,10.47,10.5,10.46,10.49,110000.0
2006-11-15 11:40:00,10.49,10.53,10.47,10.51,236000.0,10.49,10.53,10.47,10.51,236000.0
2006-11-15 11:45:00,10.51,10.52,10.49,10.52,153000.0,10.51,10.52,10.49,10.52,153000.0
2006-11-15 11:50:00,10.51,10.52,10.5,10.52,100000.0,10.51,10.52,10.5,10.52,100000.0
2006-11-15 11:55:00,10.51,10.51,10.47,10.49,215000.0,10.51,10.51,10.47,10.49,215000.0
2006-11-15 12:00:00,10.48,10.5,10.48,10.5,136000.0,10.48,10.5,10.48,10.5,136000.0
2006-11-15 12:05:00,10.5,10.51,10.49,10.51,77000.0,10.5,10.51,10.49,10.51,77000.0
2006-11-15 12:10:00,10.51,10.53,10.49,10.52,174000.0,10.51,10.53,10.49,10.52,174000.0
2006-11-15 12:15:00,10.51,10.52,10.47,10.49,176000.0,10.51,10.52,10.47,10.49,176000.0
2006-11-15 12:20:00,10.49,10.51,10.47,10.47,302000.0,10.49,10.51,10.47,10.47,302000.0
2006-11-15 12:25:00,10.47,10.47,10.43,10.45,174000.0,10.47,10.47,10.43,10.45,174000.0
2006-11-15 12:30:00,10.44,10.47,10.42,10.44,199000.0,10.44,10.47,10.42,10.44,199000.0
2006-11-15 12:35:00,10.45,10.47,10.44,10.47,64000.0,10.45,10.47,10.44,10.47,64000.0
2006-11-15 12:40:00,10.47,10.48,10.46,10.47,64000.0,10.47,10.48,10.46,10.47,64000.0
2006-11-15 12:45:00,10.47,10.48,10.46,10.46,60000.0,10.47,10.48,10.46,10.46,60000.0
2006-11-15 12:50:00,10.46,10.48,10.46,10.47,49000.0,10.46,10.48,10.46,10.47,49000.0
2006-11-15 12:55:00,10.47,10.48,10.44,10.48,122000.0,10.47,10.48,10.44,10.48,122000.0
2006-11-15 13:00:00,10.47,10.47,10.41,10.42,190000.0,10.47,10.47,10.41,10.42,190000.0
2006-11-15 13:05:00,10.43,10.46,10.43,10.43,292000.0,10.43,10.46,10.43,10.43,292000.0
2006-11-15 13:10:00,10.44,10.45,10.43,10.44,140000.0,10.44,10.45,10.43,10.44,140000.0
2006-11-15 13:15:00,10.44,10.44,10.42,10.43,115000.0,10.44,10.44,10.42,10.43,115000.0
2006-11-15 13:20:00,10.42,10.45,10.42,10.44,137000.0,10.42,10.45,10.42,10.44,137000.0
2006-11-15 13:25:00,10.44,10.45,10.42,10.44,145000.0,10.44,10.45,10.42,10.44,145000.0
2006-11-15 13:30:00,10.44,10.45,10.43,10.44,36000.0,10.44,10.45,10.43,10.44,36000.0
2006-11-15 13:35:00,10.43,10.43,10.41,10.41,103000.0,10.43,10.43,10.41,10.41,103000.0
2006-11-15 13:40:00,10.42,10.43,10.37,10.39,383000.0,10.42,10.43,10.37,10.39,383000.0
2006-11-15 13:45:00,10.38,10.4,10.34,10.36,583000.0,10.38,10.4,10.34,10.36,583000.0
2006-11-15 13:50:00,10.38,10.44,10.38,10.42,130000.0,10.38,10.44,10.38,10.42,130000.0
2006-11-15 13:55:00,10.42,10.44,10.41,10.44,75000.0,10.42,10.44,10.41,10.44,75000.0
2006-11-15 14:00:00,10.43,10.43,10.37,10.4,180000.0,10.43,10.43,10.37,10.4,180000.0
2006-11-15 14:05:00,10.4,10.43,10.39,10.42,100000.0,10.4,10.43,10.39,10.42,100000.0
2006-11-15 14:10:00,10.42,10.44,10.39,10.44,220000.0,10.42,10.44,10.39,10.44,220000.0
2006-11-15 14:15:00,10.44,10.44,10.4,10.4,206000.0,10.44,10.44,10.4,10.4,206000.0
2006-11-15 14:20:00,10.4,10.41,10.38,10.4,164000.0,10.4,10.41,10.38,10.4,164000.0
2006-11-15 14:25:00,10.4,10.42,10.36,10.36,166000.0,10.4,10.42,10.36,10.36,166000.0
2006-11-15 14:30:00,10.36,10.37,10.33,10.36,285000.0,10.36,10.37,10.33,10.36,285000.0
2006-11-15 14:35:00,10.36,10.37,10.28,10.3,742000.0,10.36,10.37,10.28,10.3,742000.0
2006-11-15 14:40:00,10.3,10.32,10.25,10.3,654000.0,10.3,10.32,10.25,10.3,654000.0
2006-11-15 14:45:00,10.31,10.32,10.26,10.27,266000.0,10.31,10.32,10.26,10.27,266000.0
2006-11-15 14:50:00,10.28,10.3,10.21,10.21,655000.0,10.28,10.3,10.21,10.21,655000.0
2006-11-15 14:55:00,10.22,10.27,10.2,10.26,505000.0,10.22,10.27,10.2,10.26,505000.0
2006-11-15 15:00:00,10.26,10.32,10.26,10.3,263000.0,10.26,10.32,10.26,10.3,263000.0
2006-11-15 15:05:00,10.29,10.32,10.27,10.29,120000.0,10.29,10.32,10.27,10.29,120000.0
2006-11-15 15:10:00,10.29,10.32,10.29,10.3,210000.0,10.29,10.32,10.29,10.3,210000.0
2006-11-15 15:15:00,10.31,10.32,10.3,10.31,193000.0,10.31,10.32,10.3,10.31,193000.0
2006-11-15 15:20:00,10.3,10.35,10.28,10.33,225000.0,10.3,10.35,10.28,10.33,225000.0
2006-11-15 15:25:00,10.33,10.36,10.33,10.36,221000.0,10.33,10.36,10.33,10.36,221000.0
2006-11-15 15:30:00,10.36,10.36,10.33,10.34,185000.0,10.36,10.36,10.33,10.34,185000.0
2006-11-15 15:35:00,10.33,10.36,10.33,10.34,179000.0,10.33,10.36,10.33,10.34,179000.0
2006-11-15 15:40:00,10.35,10.35,10.29,10.3,480000.0,10.35,10.35,10.29,10.3,480000.0
2006-11-15 15:45:00,10.3,10.37,10.3,10.36,242000.0,10.3,10.37,10.3,10.36,242000.0
2006-11-15 15:50:00,10.36,10.39,10.35,10.36,258000.0,10.36,10.39,10.35,10.36,258000.0
2006-11-15 15:55:00,10.36,10.36,10.32,10.33,869000.0,10.36,10.36,10.32,10.33,869000.0
2006-11-16 09:30:00,10.79,10.83,10.62,10.62,2378000.0,10.79,10.83,10.62,10.62,2378000.0
2006-11-16 09:35:00,10.62,10.7,10.62,10.67,1054000.0,10.62,10.7,10.62,10.67,1054000.0
2006-11-16 09:40:00,10.68,10.7,10.58,10.62,744000.0,10.68,10.7,10.58,10.62,744000.0
2006-11-16 09:45:00,10.62,10.62,10.55,10.58,639000.0,10.62,10.62,10.55,10.58,639000.0
2006-11-16 09:50:00,10.59,10.62,10.56,10.62,444000.0,10.59,10.62,10.56,10.62,444000.0
2006-11-16 09:55:00,10.63,10.67,10.6,10.62,416000.0,10.63,10.67,10.6,10.62,416000.0
2006-11-16 10:00:00,10.62,10.66,10.58,10.62,377000.0,10.62,10.66,10.58,10.62,377000.0
2006-11-16 10:05:00,10.62,10.65,10.62,10.64,179000.0,10.62,10.65,10.62,10.64,179000.0
2006-11-16 10:10:00,10.64,10.64,10.58,10.6,551000.0,10.64,10.64,10.58,10.6,551000.0
2006-11-16 10:15:00,10.59,10.67,10.59,10.66,632000.0,10.59,10.67,10.59,10.66,632000.0
2006-11-16 10:20:00,10.65,10.7,10.65,10.7,372000.0,10.65,10.7,10.65,10.7,372000.0
2006-11-16 10:25:00,10.7,10.75,10.68,10.73,921000.0,10.7,10.75,10.68,10.73,921000.0
2006-11-16 10:30:00,10.73,10.76,10.71,10.76,777000.0,10.73,10.76,10.71,10.76,777000.0
2006-11-16 10:35:00,10.76,10.77,10.71,10.71,618000.0,10.76,10.77,10.71,10.71,618000.0
2006-11-16 10:40:00,10.72,10.74,10.67,10.68,777000.0,10.72,10.74,10.67,10.68,777000.0
2006-11-16 10:45:00,10.68,10.77,10.68,10.73,944000.0,10.68,10.77,10.68,10.73,944000.0
2006-11-16 10:50:00,10.73,10.73,10.69,10.71,705000.0,10.73,10.73,10.69,10.71,705000.0
2006-11-16 10:55:00,10.71,10.73,10.66,10.71,298000.0,10.71,10.73,10.66,10.71,298000.0
2006-11-16 11:00:00,10.72,10.72,10.67,10.68,197000.0,10.72,10.72,10.67,10.68,197000.0
2006-11-16 11:05:00,10.68,10.7,10.67,10.69,140000.0,10.68,10.7,10.67,10.69,140000.0
2006-11-16 11:10:00,10.69,10.72,10.69,10.7,283000.0,10.69,10.72,10.69,10.7,283000.0
2006-11-16 11:15:00,10.71,10.71,10.68,10.7,240000.0,10.71,10.71,10.68,10.7,240000.0
2006-11-16 11:20:00,10.7,10.77,10.69,10.75,466000.0,10.7,10.77,10.69,10.75,466000.0
2006-11-16 11:25:00,10.75,10.77,10.74,10.75,290000.0,10.75,10.77,10.74,10.75,290000.0
2006-11-16 11:30:00,10.75,10.78,10.75,10.76,682000.0,10.75,10.78,10.75,10.76,682000.0
2006-11-16 11:35:00,10.76,10.77,10.73,10.77,526000.0,10.76,10.77,10.73,10.77,526000.0
2006-11-16 11:40:00,10.77,10.77,10.72,10.74,148000.0,10.77,10.77,10.72,10.74,148000.0
2006-11-16 11:45:00,10.75,10.76,10.73,10.75,220000.0,10.75,10.76,10.73,10.75,220000.0
2006-11-16 11:50:00,10.76,10.8,10.75,10.79,540000.0,10.76,10.8,10.75,10.79,540000.0
2006-11-16 11:55:00,10.78,10.79,10.74,10.75,341000.0,10.78,10.79,10.74,10.75,341000.0
2006-11-16 12:00:00,10.75,10.77,10.74,10.76,177000.0,10.75,10.77,10.74,10.76,177000.0
2006-11-16 12:05:00,10.77,10.8,10.76,10.77,303000.0,10.77,10.8,10.76,10.77,303000.0
2006-11-16 12:10:00,10.78,10.8,10.75,10.77,346000.0,10.78,10.8,10.75,10.77,346000.0
2006-11-16 12:15:00,10.76,10.8,10.76,10.79,251000.0,10.76,10.8,10.76,10.79,251000.0
2006-11-16 12:20:00,10.79,10.79,10.76,10.78,86000.0,10.79,10.79,10.76,10.78,86000.0
2006-11-16 12:25:00,10.79,10.79,10.75,10.75,237000.0,10.79,10.79,10.75,10.75,237000.0
2006-11-16 12:30:00,10.75,10.76,10.73,10.73,143000.0,10.75,10.76,10.73,10.73,143000.0
2006-11-16 12:35:00,10.75,10.75,10.73,10.74,252000.0,10.75,10.75,10.73,10.74,252000.0
2006-11-16 12:40:00,10.74,10.78,10.74,10.76,296000.0,10.74,10.78,10.74,10.76,296000.0
2006-11-16 12:45:00,10.77,10.79,10.76,10.77,160000.0,10.77,10.79,10.76,10.77,160000.0
2006-11-16 12:50:00,10.77,10.77,10.75,10.76,90000.0,10.77,10.77,10.75,10.76,90000.0
2006-11-16 12:55:00,10.76,10.76,10.75,10.75,41000.0,10.76,10.76,10.75,10.75,41000.0
2006-11-16 13:00:00,10.76,10.76,10.75,10.75,81000.0,10.76,10.76,10.75,10.75,81000.0
2006-11-16 13:05:00,10.75,10.76,10.74,10.74,99000.0,10.75,10.76,10.74,10.74,99000.0
2006-11-16 13:10:00,10.74,10.77,10.73,10.75,244000.0,10.74,10.77,10.73,10.75,244000.0
2006-11-16 13:15:00,10.75,10.79,10.75,10.77,212000.0,10.75,10.79,10.75,10.77,212000.0
2006-11-16 13:20:00,10.78,10.78,10.77,10.77,227000.0,10.78,10.78,10.77,10.77,227000.0
2006-11-16 13:25:00,10.78,10.79,10.58,10.78,174000.0,10.78,10.79,10.58,10.78,174000.0
2006-11-16 13:30:00,10.78,10.85,10.77,10.85,844000.0,10.78,10.85,10.77,10.85,844000.0
2006-11-16 13:35:00,10.84,10.84,10.79,10.82,365000.0,10.84,10.84,10.79,10.82,365000.0
2006-11-16 13:40:00,10.82,10.83,10.79,10.79,310000.0,10.82,10.83,10.79,10.79,310000.0
2006-11-16 13:45:00,10.77,10.82,10.75,10.82,338000.0,10.77,10.82,10.75,10.82,338000.0
2006-11-16 13:50:00,10.82,10.83,10.8,10.82,343000.0,10.82,10.83,10.8,10.82,343000.0
2006-11-16 13:55:00,10.82,10.85,10.79,10.85,460000.0,10.82,10.85,10.79,10.85,460000.0
2006-11-16 14:00:00,10.84,10.85,10.75,10.76,484000.0,10.84,10.85,10.75,10.76,484000.0
2006-11-16 14:05:00,10.76,10.8,10.75,10.78,350000.0,10.76,10.8,10.75,10.78,350000.0
2006-11-16 14:10:00,10.78,10.81,10.77,10.8,362000.0,10.78,10.81,10.77,10.8,362000.0
2006-11-16 14:15:00,10.81,10.84,10.77,10.83,233000.0,10.81,10.84,10.77,10.83,233000.0
2006-11-16 14:20:00,10.82,10.83,10.8,10.83,428000.0,10.82,10.83,10.8,10.83,428000.0
2006-11-16 14:25:00,10.83,10.88,10.83,10.85,1070000.0,10.83,10.88,10.83,10.85,1070000.0
2006-11-16 14:30:00,10.84,10.87,10.82,10.83,272000.0,10.84,10.87,10.82,10.83,272000.0
2006-11-16 14:35:00,10.82,10.85,10.79,10.82,370000.0,10.82,10.85,10.79,10.82,370000.0
2006-11-16 14:40:00,10.83,10.89,10.81,10.85,796000.0,10.83,10.89,10.81,10.85,796000.0
2006-11-16 14:45:00,10.85,10.87,10.84,10.85,210000.0,10.85,10.87,10.84,10.85,210000.0
2006-11-16 14:50:00,10.85,10.86,10.83,10.86,218000.0,10.85,10.86,10.83,10.86,218000.0
2006-11-16 14:55:00,10.85,10.86,10.83,10.84,167000.0,10.85,10.86,10.83,10.84,167000.0
2006-11-16 15:00:00,10.83,10.85,10.81,10.81,304000.0,10.83,10.85,10.81,10.81,304000.0
2006-11-16 15:05:00,10.82,10.83,10.78,10.79,503000.0,10.82,10.83,10.78,10.79,503000.0
2006-11-16 15:10:00,10.8,10.8,10.77,10.79,428000.0,10.8,10.8,10.77,10.79,428000.0
2006-11-16 15:15:00,10.8,10.82,10.77,10.81,385000.0,10.8,10.82,10.77,10.81,385000.0
2006-11-16 15:20:00,10.81,10.81,10.77,10.79,333000.0,10.81,10.81,10.77,10.79,333000.0
2006-11-16 15:25:00,10.79,10.8,10.77,10.78,266000.0,10.79,10.8,10.77,10.78,266000.0
2006-11-16 15:30:00,10.78,10.79,10.75,10.76,303000.0,10.78,10.79,10.75,10.76,303000.0
2006-11-16 15:35:00,10.76,10.77,10.75,10.76,282000.0,10.76,10.77,10.75,10.76,282000.0
2006-11-16 15:40:00,10.76,10.78,10.75,10.75,333000.0,10.76,10.78,10.75,10.75,333000.0
2006-11-16 15:45:00,10.75,10.78,10.73,10.75,555000.0,10.75,10.78,10.73,10.75,555000.0
2006-11-16 15:50:00,10.75,10.76,10.74,10.75,771000.0,10.75,10.76,10.74,10.75,771000.0
2006-11-16 15:55:00,10.75,10.75,10.72,10.73,977000.0,10.75,10.75,10.72,10.73,977000.0
2006-11-17 09:30:00,10.68,10.7,10.62,10.64,570000.0,10.68,10.7,10.62,10.64,570000.0
2006-11-17 09:35:00,10.64,10.65,10.6,10.65,413000.0,10.64,10.65,10.6,10.65,413000.0
2006-11-17 09:40:00,10.65,10.78,10.65,10.77,980000.0,10.65,10.78,10.65,10.77,980000.0
2006-11-17 09:45:00,10.77,10.77,10.71,10.72,401000.0,10.77,10.77,10.71,10.72,401000.0
2006-11-17 09:50:00,10.72,10.72,10.68,10.7,556000.0,10.72,10.72,10.68,10.7,556000.0
2006-11-17 09:55:00,10.69,10.7,10.68,10.69,233000.0,10.69,10.7,10.68,10.69,233000.0
2006-11-17 10:00:00,10.69,10.72,10.69,10.7,386000.0,10.69,10.72,10.69,10.7,386000.0
2006-11-17 10:05:00,10.69,10.76,10.69,10.75,316000.0,10.69,10.76,10.69,10.75,316000.0
2006-11-17 10:10:00,10.75,10.78,10.74,10.75,630000.0,10.75,10.78,10.74,10.75,630000.0
2006-11-17 10:15:00,10.75,10.77,10.71,10.76,507000.0,10.75,10.77,10.71,10.76,507000.0
2006-11-17 10:20:00,10.75,10.8,10.74,10.78,467000.0,10.75,10.8,10.74,10.78,467000.0
2006-11-17 10:25:00,10.78,10.8,10.75,10.76,257000.0,10.78,10.8,10.75,10.76,257000.0
2006-11-17 10:30:00,10.76,10.76,10.72,10.74,218000.0,10.76,10.76,10.72,10.74,218000.0
2006-11-17 10:35:00,10.73,10.77,10.73,10.73,456000.0,10.73,10.77,10.73,10.73,456000.0
2006-11-17 10:40:00,10.74,10.75,10.73,10.75,124000.0,10.74,10.75,10.73,10.75,124000.0
2006-11-17 10:45:00,10.76,10.77,10.74,10.76,111000.0,10.76,10.77,10.74,10.76,111000.0
2006-11-17 10:50:00,10.76,10.77,10.75,10.75,70000.0,10.76,10.77,10.75,10.75,70000.0
2006-11-17 10:55:00,10.75,10.77,10.75,10.75,116000.0,10.75,10.77,10.75,10.75,116000.0
2006-11-17 11:00:00,10.75,10.76,10.72,10.72,237000.0,10.75,10.76,10.72,10.72,237000.0
2006-11-17 11:05:00,10.72,10.74,10.7,10.73,343000.0,10.72,10.74,10.7,10.73,343000.0
2006-11-17 11:10:00,10.72,10.75,10.71,10.75,179000.0,10.72,10.75,10.71,10.75,179000.0
2006-11-17 11:15:00,10.75,10.78,10.75,10.78,204000.0,10.75,10.78,10.75,10.78,204000.0
2006-11-17 11:20:00,10.78,10.79,10.77,10.78,221000.0,10.78,10.79,10.77,10.78,221000.0
2006-11-17 11:25:00,10.78,10.8,10.77,10.79,135000.0,10.78,10.8,10.77,10.79,135000.0
2006-11-17 11:30:00,10.79,10.79,10.78,10.78,97000.0,10.79,10.79,10.78,10.78,97000.0
2006-11-17 11:35:00,10.78,10.8,10.76,10.77,124000.0,10.78,10.8,10.76,10.77,124000.0
2006-11-17 11:40:00,10.76,10.8,10.76,10.8,123000.0,10.76,10.8,10.76,10.8,123000.0
2006-11-17 11:45:00,10.8,10.8,10.76,10.76,321000.0,10.8,10.8,10.76,10.76,321000.0
2006-11-17 11:50:00,10.76,10.8,10.74,10.79,308000.0,10.76,10.8,10.74,10.79,308000.0
2006-11-17 11:55:00,10.8,10.85,10.79,10.84,507000.0,10.8,10.85,10.79,10.84,507000.0
2006-11-17 12:00:00,10.84,10.89,10.83,10.88,690000.0,10.84,10.89,10.83,10.88,690000.0
2006-11-17 12:05:00,10.88,10.88,10.85,10.87,270000.0,10.88,10.88,10.85,10.87,270000.0
2006-11-17 12:10:00,10.87,10.87,10.84,10.86,225000.0,10.87,10.87,10.84,10.86,225000.0
2006-11-17 12:15:00,10.85,10.87,10.83,10.85,171000.0,10.85,10.87,10.83,10.85,171000.0
2006-11-17 12:20:00,10.85,10.86,10.83,10.85,211000.0,10.85,10.86,10.83,10.85,211000.0
2006-11-17 12:25:00,10.85,10.87,10.84,10.86,215000.0,10.85,10.87,10.84,10.86,215000.0
2006-11-17 12:30:00,10.86,10.89,10.86,10.88,345000.0,10.86,10.89,10.86,10.88,345000.0
2006-11-17 12:35:00,10.88,10.92,10.88,10.9,720000.0,10.88,10.92,10.88,10.9,720000.0
2006-11-17 12:40:00,10.9,10.91,10.85,10.9,488000.0,10.9,10.91,10.85,10.9,488000.0
2006-11-17 12:45:00,10.9,10.96,10.9,10.94,796000.0,10.9,10.96,10.9,10.94,796000.0
2006-11-17 12:50:00,10.93,10.98,10.91,10.97,864000.0,10.93,10.98,10.91,10.97,864000.0
2006-11-17 12:55:00,10.97,10.97,10.94,10.97,302000.0,10.97,10.97,10.94,10.97,302000.0
2006-11-17 13:00:00,10.96,10.97,10.93,10.94,319000.0,10.96,10.97,10.93,10.94,319000.0
2006-11-17 13:05:00,10.94,10.95,10.92,10.95,291000.0,10.94,10.95,10.92,10.95,291000.0
2006-11-17 13:10:00,10.94,10.95,10.92,10.93,174000.0,10.94,10.95,10.92,10.93,174000.0
2006-11-17 13:15:00,10.94,10.99,10.94,10.97,405000.0,10.94,10.99,10.94,10.97,405000.0
2006-11-17 13:20:00,10.97,10.98,10.96,10.97,161000.0,10.97,10.98,10.96,10.97,161000.0
2006-11-17 13:25:00,10.97,10.98,10.93,10.95,329000.0,10.97,10.98,10.93,10.95,329000.0
2006-11-17 13:30:00,10.94,10.98,10.94,10.98,273000.0,10.94,10.98,10.94,10.98,273000.0
2006-11-17 13:35:00,10.97,10.98,10.97,10.97,96000.0,10.97,10.98,10.97,10.97,96000.0
2006-11-17 13:40:00,10.98,10.98,10.97,10.97,161000.0,10.98,10.98,10.97,10.97,161000.0
2006-11-17 13:45:00,10.97,10.97,10.97,10.97,86000.0,10.97,10.97,10.97,10.97,86000.0
2006-11-17 13:50:00,10.97,10.97,10.94,10.95,325000.0,10.97,10.97,10.94,10.95,325000.0
2006-11-17 13:55:00,10.95,10.95,10.85,10.86,958000.0,10.95,10.95,10.85,10.86,958000.0
2006-11-17 14:00:00,10.86,10.88,10.86,10.86,355000.0,10.86,10.88,10.86,10.86,355000.0
2006-11-17 14:05:00,10.86,10.87,10.85,10.87,239000.0,10.86,10.87,10.85,10.87,239000.0
2006-11-17 14:10:00,10.87,10.87,10.82,10.85,303000.0,10.87,10.87,10.82,10.85,303000.0
2006-11-17 14:15:00,10.85,10.9,10.85,10.88,266000.0,10.85,10.9,10.85,10.88,266000.0
2006-11-17 14:20:00,10.88,10.9,10.84,10.9,421000.0,10.88,10.9,10.84,10.9,421000.0
2006-11-17 14:25:00,10.91,10.95,10.87,10.89,933000.0,10.91,10.95,10.87,10.89,933000.0
2006-11-17 14:30:00,10.9,10.9,10.89,10.9,336000.0,10.9,10.9,10.89,10.9,336000.0
2006-11-17 14:35:00,10.9,10.92,10.9,10.92,295000.0,10.9,10.92,10.9,10.92,295000.0
2006-11-17 14:40:00,10.93,10.96,10.92,10.96,388000.0,10.93,10.96,10.92,10.96,388000.0
2006-11-17 14:45:00,10.95,10.96,10.93,10.94,264000.0,10.95,10.96,10.93,10.94,264000.0
2006-11-17 14:50:00,10.95,10.96,10.92,10.94,278000.0,10.95,10.96,10.92,10.94,278000.0
2006-11-17 14:55:00,10.95,10.96,10.91,10.92,187000.0,10.95,10.96,10.91,10.92,187000.0
2006-11-17 15:00:00,10.93,10.93,10.91,10.93,118000.0,10.93,10.93,10.91,10.93,118000.0
2006-11-17 15:05:00,10.92,10.94,10.91,10.93,208000.0,10.92,10.94,10.91,10.93,208000.0
2006-11-17 15:10:00,10.92,10.95,10.9,10.93,394000.0,10.92,10.95,10.9,10.93,394000.0
2006-11-17 15:15:00,10.92,10.93,10.92,10.92,107000.0,10.92,10.93,10.92,10.92,107000.0
2006-11-17 15:20:00,10.92,10.96,10.92,10.94,208000.0,10.92,10.96,10.92,10.94,208000.0
2006-11-17 15:25:00,10.94,10.94,10.92,10.93,214000.0,10.94,10.94,10.92,10.93,214000.0
2006-11-17 15:30:00,10.93,10.94,10.92,10.94,195000.0,10.93,10.94,10.92,10.94,195000.0
2006-11-17 15:35:00,10.94,10.95,10.93,10.93,246000.0,10.94,10.95,10.93,10.93,246000.0
2006-11-17 15:40:00,10.93,10.97,10.93,10.96,579000.0,10.93,10.97,10.93,10.96,579000.0
2006-11-17 15:45:00,10.95,10.97,10.95,10.96,526000.0,10.95,10.97,10.95,10.96,526000.0
2006-11-17 15:50:00,10.95,10.97,10.95,10.97,340000.0,10.95,10.97,10.95,10.97,340000.0
2006-11-17 15:55:00,10.96,10.99,10.96,10.98,973000.0,10.96,10.99,10.96,10.98,973000.0
2006-11-20 09:30:00,10.91,11.0,10.89,10.97,645000.0,10.91,11.0,10.89,10.97,645000.0
2006-11-20 09:35:00,10.97,11.19,10.97,11.08,2204000.0,10.97,11.19,10.97,11.08,2204000.0
2006-11-20 09:40:00,11.07,11.07,10.96,10.97,1136000.0,11.07,11.07,10.96,10.97,1136000.0
2006-11-20 09:45:00,10.98,11.01,10.94,11.01,639000.0,10.98,11.01,10.94,11.01,639000.0
2006-11-20 09:50:00,11.0,11.07,10.95,11.03,570000.0,11.0,11.07,10.95,11.03,570000.0
2006-11-20 09:55:00,11.05,11.05,10.95,10.98,476000.0,11.05,11.05,10.95,10.98,476000.0
2006-11-20 10:00:00,10.98,11.04,10.98,11.0,479000.0,10.98,11.04,10.98,11.0,479000.0
2006-11-20 10:05:00,11.01,11.03,10.96,11.01,411000.0,11.01,11.03,10.96,11.01,411000.0
2006-11-20 10:10:00,11.02,11.05,11.01,11.05,417000.0,11.02,11.05,11.01,11.05,417000.0
2006-11-20 10:15:00,11.05,11.13,11.04,11.08,920000.0,11.05,11.13,11.04,11.08,920000.0
2006-11-20 10:20:00,11.08,11.11,11.04,11.1,482000.0,11.08,11.11,11.04,11.1,482000.0
2006-11-20 10:25:00,11.1,11.11,11.06,11.08,155000.0,11.1,11.11,11.06,11.08,155000.0
2006-11-20 10:30:00,11.08,11.11,11.08,11.1,386000.0,11.08,11.11,11.08,11.1,386000.0
2006-11-20 10:35:00,11.1,11.15,11.09,11.13,377000.0,11.1,11.15,11.09,11.13,377000.0
2006-11-20 10:40:00,11.13,11.13,11.04,11.07,352000.0,11.13,11.13,11.04,11.07,352000.0
2006-11-20 10:45:00,11.07,11.11,11.06,11.11,113000.0,11.07,11.11,11.06,11.11,113000.0
2006-11-20 10:50:00,11.1,11.13,11.1,11.13,261000.0,11.1,11.13,11.1,11.13,261000.0
2006-11-20 10:55:00,11.12,11.17,11.12,11.16,486000.0,11.12,11.17,11.12,11.16,486000.0
2006-11-20 11:00:00,11.16,11.17,11.1,11.12,269000.0,11.16,11.17,11.1,11.12,269000.0
2006-11-20 11:05:00,11.12,11.13,11.1,11.13,110000.0,11.12,11.13,11.1,11.13,110000.0
2006-11-20 11:10:00,11.13,11.13,11.07,11.11,185000.0,11.13,11.13,11.07,11.11,185000.0
2006-11-20 11:15:00,11.1,11.12,11.1,11.12,108000.0,11.1,11.12,11.1,11.12,108000.0
2006-11-20 11:20:00,11.12,11.15,11.12,11.15,235000.0,11.12,11.15,11.12,11.15,235000.0
2006-11-20 11:25:00,11.15,11.15,11.13,11.13,147000.0,11.15,11.15,11.13,11.13,147000.0
2006-11-20 11:30:00,11.13,11.14,11.12,11.12,158000.0,11.13,11.14,11.12,11.12,158000.0
2006-11-20 11:35:00,11.13,11.14,11.11,11.12,133000.0,11.13,11.14,11.11,11.12,133000.0
2006-11-20 11:40:00,11.11,11.13,11.11,11.11,123000.0,11.11,11.13,11.11,11.11,123000.0
2006-11-20 11:45:00,11.11,11.12,11.1,11.11,195000.0,11.11,11.12,11.1,11.11,195000.0
2006-11-20 11:50:00,11.11,11.12,11.08,11.1,245000.0,11.11,11.12,11.08,11.1,245000.0
2006-11-20 11:55:00,11.09,11.09,11.07,11.07,186000.0,11.09,11.09,11.07,11.07,186000.0
2006-11-20 12:00:00,11.08,11.1,11.07,11.09,133000.0,11.08,11.1,11.07,11.09,133000.0
2006-11-20 12:05:00,11.09,11.14,11.09,11.12,282000.0,11.09,11.14,11.09,11.12,282000.0
2006-11-20 12:10:00,11.12,11.12,11.11,11.12,126000.0,11.12,11.12,11.11,11.12,126000.0
2006-11-20 12:15:00,11.12,11.12,11.11,11.11,50000.0,11.12,11.12,11.11,11.11,50000.0
2006-11-20 12:20:00,11.11,11.12,11.11,11.11,182000.0,11.11,11.12,11.11,11.11,182000.0
2006-11-20 12:25:00,11.11,11.12,11.1,11.11,226000.0,11.11,11.12,11.1,11.11,226000.0
2006-11-20 12:30:00,11.11,11.11,11.09,11.1,111000.0,11.11,11.11,11.09,11.1,111000.0
2006-11-20 12:35:00,11.09,11.1,11.09,11.09,144000.0,11.09,11.1,11.09,11.09,144000.0
2006-11-20 12:40:00,11.09,11.09,11.09,11.09,74000.0,11.09,11.09,11.09,11.09,74000.0
2006-11-20 12:45:00,11.09,11.09,11.09,11.09,54000.0,11.09,11.09,11.09,11.09,54000.0
2006-11-20 12:50:00,11.09,11.09,11.09,11.09,68000.0,11.09,11.09,11.09,11.09,68000.0
2006-11-20 12:55:00,11.09,11.09,11.09,11.09,27000.0,11.09,11.09,11.09,11.09,27000.0
2006-11-20 13:00:00,11.09,11.1,11.09,11.09,75000.0,11.09,11.1,11.09,11.09,75000.0
2006-11-20 13:05:00,11.1,11.1,11.09,11.1,86000.0,11.1,11.1,11.09,11.1,86000.0
2006-11-20 13:10:00,11.11,11.12,11.11,11.11,164000.0,11.11,11.12,11.11,11.11,164000.0
2006-11-20 13:15:00,11.11,11.11,11.09,11.1,98000.0,11.11,11.11,11.09,11.1,98000.0
2006-11-20 13:20:00,11.1,11.11,11.09,11.11,71000.0,11.1,11.11,11.09,11.11,71000.0
2006-11-20 13:25:00,11.11,11.12,11.1,11.12,270000.0,11.11,11.12,11.1,11.12,270000.0
2006-11-20 13:30:00,11.12,11.12,11.1,11.1,148000.0,11.12,11.12,11.1,11.1,148000.0
2006-11-20 13:35:00,11.1,11.11,11.1,11.1,87000.0,11.1,11.11,11.1,11.1,87000.0
2006-11-20 13:40:00,11.11,11.11,11.09,11.1,72000.0,11.11,11.11,11.09,11.1,72000.0
2006-11-20 13:45:00,11.1,11.12,11.1,11.12,69000.0,11.1,11.12,11.1,11.12,69000.0
2006-11-20 13:50:00,11.12,11.13,11.11,11.12,99000.0,11.12,11.13,11.11,11.12,99000.0
2006-11-20 13:55:00,11.12,11.13,11.12,11.13,101000.0,11.12,11.13,11.12,11.13,101000.0
2006-11-20 14:00:00,11.13,11.13,11.12,11.13,187000.0,11.13,11.13,11.12,11.13,187000.0
2006-11-20 14:05:00,11.13,11.13,11.12,11.12,91000.0,11.13,11.13,11.12,11.12,91000.0
2006-11-20 14:10:00,11.12,11.12,11.12,11.12,88000.0,11.12,11.12,11.12,11.12,88000.0
2006-11-20 14:15:00,11.12,11.12,11.08,11.09,346000.0,11.12,11.12,11.08,11.09,346000.0
2006-11-20 14:20:00,11.09,11.1,11.05,11.05,516000.0,11.09,11.1,11.05,11.05,516000.0
2006-11-20 14:25:00,11.05,11.08,11.03,11.07,287000.0,11.05,11.08,11.03,11.07,287000.0
2006-11-20 14:30:00,11.07,11.08,11.03,11.06,143000.0,11.07,11.08,11.03,11.06,143000.0
2006-11-20 14:35:00,11.06,11.06,11.02,11.06,249000.0,11.06,11.06,11.02,11.06,249000.0
2006-11-20 14:40:00,11.06,11.06,11.02,11.05,111000.0,11.06,11.06,11.02,11.05,111000.0
2006-11-20 14:45:00,11.04,11.05,11.02,11.02,202000.0,11.04,11.05,11.02,11.02,202000.0
2006-11-20 14:50:00,11.03,11.04,11.01,11.02,121000.0,11.03,11.04,11.01,11.02,121000.0
2006-11-20 14:55:00,11.02,11.04,11.01,11.04,84000.0,11.02,11.04,11.01,11.04,84000.0
2006-11-20 15:00:00,11.04,11.04,11.01,11.03,123000.0,11.04,11.04,11.01,11.03,123000.0
2006-11-20 15:05:00,11.03,11.04,11.02,11.03,84000.0,11.03,11.04,11.02,11.03,84000.0
2006-11-20 15:10:00,11.03,11.06,11.02,11.05,392000.0,11.03,11.06,11.02,11.05,392000.0
2006-11-20 15:15:00,11.06,11.06,11.03,11.05,85000.0,11.06,11.06,11.03,11.05,85000.0
2006-11-20 15:20:00,11.04,11.05,11.01,11.03,252000.0,11.04,11.05,11.01,11.03,252000.0
2006-11-20 15:25:00,11.03,11.03,11.01,11.02,172000.0,11.03,11.03,11.01,11.02,172000.0
2006-11-20 15:30:00,11.02,11.05,11.02,11.05,91000.0,11.02,11.05,11.02,11.05,91000.0
2006-11-20 15:35:00,11.05,11.05,11.04,11.04,114000.0,11.05,11.05,11.04,11.04,114000.0
2006-11-20 15:40:00,11.04,11.04,11.02,11.03,170000.0,11.04,11.04,11.02,11.03,170000.0
2006-11-20 15:45:00,11.04,11.04,11.03,11.04,105000.0,11.04,11.04,11.03,11.04,105000.0
2006-11-20 15:50:00,11.04,11.05,11.04,11.04,553000.0,11.04,11.05,11.04,11.04,553000.0
2006-11-20 15:55:00,11.05,11.05,11.01,11.02,535000.0,11.05,11.05,11.01,11.02,535000.0
2006-11-21 09:30:00,11.14,11.14,11.08,11.09,429000.0,11.14,11.14,11.08,11.09,429000.0
2006-11-21 09:35:00,11.09,11.27,11.08,11.22,998000.0,11.09,11.27,11.08,11.22,998000.0
2006-11-21 09:40:00,11.23,11.27,11.21,11.24,776000.0,11.23,11.27,11.21,11.24,776000.0
2006-11-21 09:45:00,11.24,11.4,11.24,11.32,1457000.0,11.24,11.4,11.24,11.32,1457000.0
2006-11-21 09:50:00,11.33,11.42,11.31,11.4,915000.0,11.33,11.42,11.31,11.4,915000.0
2006-11-21 09:55:00,11.4,11.44,11.38,11.42,786000.0,11.4,11.44,11.38,11.42,786000.0
2006-11-21 10:00:00,11.42,11.46,11.4,11.45,602000.0,11.42,11.46,11.4,11.45,602000.0
2006-11-21 10:05:00,11.46,11.47,11.37,11.38,613000.0,11.46,11.47,11.37,11.38,613000.0
2006-11-21 10:10:00,11.38,11.41,11.35,11.38,478000.0,11.38,11.41,11.35,11.38,478000.0
2006-11-21 10:15:00,11.39,11.47,11.38,11.46,686000.0,11.39,11.47,11.38,11.46,686000.0
2006-11-21 10:20:00,11.47,11.5,11.44,11.45,544000.0,11.47,11.5,11.44,11.45,544000.0
2006-11-21 10:25:00,11.44,11.47,11.43,11.44,195000.0,11.44,11.47,11.43,11.44,195000.0
2006-11-21 10:30:00,11.44,11.45,11.41,11.43,289000.0,11.44,11.45,11.41,11.43,289000.0
2006-11-21 10:35:00,11.43,11.44,11.35,11.37,375000.0,11.43,11.44,11.35,11.37,375000.0
2006-11-21 10:40:00,11.37,11.4,11.36,11.4,316000.0,11.37,11.4,11.36,11.4,316000.0
2006-11-21 10:45:00,11.4,11.43,11.39,11.43,284000.0,11.4,11.43,11.39,11.43,284000.0
2006-11-21 10:50:00,11.41,11.43,11.38,11.4,148000.0,11.41,11.43,11.38,11.4,148000.0
2006-11-21 10:55:00,11.4,11.42,11.38,11.41,164000.0,11.4,11.42,11.38,11.41,164000.0
2006-11-21 11:00:00,11.41,11.42,11.4,11.41,114000.0,11.41,11.42,11.4,11.41,114000.0
2006-11-21 11:05:00,11.41,11.42,11.36,11.38,209000.0,11.41,11.42,11.36,11.38,209000.0
2006-11-21 11:10:00,11.39,11.39,11.37,11.39,108000.0,11.39,11.39,11.37,11.39,108000.0
2006-11-21 11:15:00,11.38,11.39,11.35,11.35,161000.0,11.38,11.39,11.35,11.35,161000.0
2006-11-21 11:20:00,11.35,11.36,11.32,11.35,268000.0,11.35,11.36,11.32,11.35,268000.0
2006-11-21 11:25:00,11.35,11.39,11.33,11.38,197000.0,11.35,11.39,11.33,11.38,197000.0
2006-11-21 11:30:00,11.39,11.4,11.37,11.37,173000.0,11.39,11.4,11.37,11.37,173000.0
2006-11-21 11:35:00,11.37,11.4,11.37,11.4,112000.0,11.37,11.4,11.37,11.4,112000.0
2006-11-21 11:40:00,11.4,11.43,11.4,11.42,137000.0,11.4,11.43,11.4,11.42,137000.0
2006-11-21 11:45:00,11.41,11.42,11.39,11.39,138000.0,11.41,11.42,11.39,11.39,138000.0
2006-11-21 11:50:00,11.4,11.41,11.4,11.4,50000.0,11.4,11.41,11.4,11.4,50000.0
2006-11-21 11:55:00,11.4,11.41,11.39,11.4,81000.0,11.4,11.41,11.39,11.4,81000.0
2006-11-21 12:00:00,11.41,11.41,11.4,11.41,147000.0,11.41,11.41,11.4,11.41,147000.0
2006-11-21 12:05:00,11.41,11.44,11.41,11.44,337000.0,11.41,11.44,11.41,11.44,337000.0
2006-11-21 12:10:00,11.44,11.44,11.41,11.42,228000.0,11.44,11.44,11.41,11.42,228000.0
2006-11-21 12:15:00,11.41,11.42,11.4,11.42,111000.0,11.41,11.42,11.4,11.42,111000.0
2006-11-21 12:20:00,11.42,11.45,11.42,11.43,137000.0,11.42,11.45,11.42,11.43,137000.0
2006-11-21 12:25:00,11.44,11.45,11.43,11.44,147000.0,11.44,11.45,11.43,11.44,147000.0
2006-11-21 12:30:00,11.44,11.45,11.43,11.45,94000.0,11.44,11.45,11.43,11.45,94000.0
2006-11-21 12:35:00,11.45,11.45,11.44,11.44,167000.0,11.45,11.45,11.44,11.44,167000.0
2006-11-21 12:40:00,11.45,11.5,11.45,11.47,506000.0,11.45,11.5,11.45,11.47,506000.0
2006-11-21 12:45:00,11.48,11.5,11.44,11.46,239000.0,11.48,11.5,11.44,11.46,239000.0
2006-11-21 12:50:00,11.47,11.47,11.46,11.47,43000.0,11.47,11.47,11.46,11.47,43000.0
2006-11-21 12:55:00,11.47,11.5,11.46,11.48,129000.0,11.47,11.5,11.46,11.48,129000.0
2006-11-21 13:00:00,11.48,11.5,11.47,11.49,414000.0,11.48,11.5,11.47,11.49,414000.0
2006-11-21 13:05:00,11.49,11.5,11.48,11.5,215000.0,11.49,11.5,11.48,11.5,215000.0
2006-11-21 13:10:00,11.5,11.51,11.49,11.51,367000.0,11.5,11.51,11.49,11.51,367000.0
2006-11-21 13:15:00,11.51,11.55,11.5,11.54,510000.0,11.51,11.55,11.5,11.54,510000.0
2006-11-21 13:20:00,11.54,11.57,11.53,11.54,371000.0,11.54,11.57,11.53,11.54,371000.0
2006-11-21 13:25:00,11.55,11.56,11.51,11.52,247000.0,11.55,11.56,11.51,11.52,247000.0
2006-11-21 13:30:00,11.53,11.56,11.51,11.55,277000.0,11.53,11.56,11.51,11.55,277000.0
2006-11-21 13:35:00,11.55,11.58,11.55,11.55,284000.0,11.55,11.58,11.55,11.55,284000.0
2006-11-21 13:40:00,11.55,11.58,11.55,11.58,334000.0,11.55,11.58,11.55,11.58,334000.0
2006-11-21 13:45:00,11.57,11.6,11.56,11.58,399000.0,11.57,11.6,11.56,11.58,399000.0
2006-11-21 13:50:00,11.58,11.6,11.58,11.58,181000.0,11.58,11.6,11.58,11.58,181000.0
2006-11-21 13:55:00,11.58,11.6,11.55,11.57,274000.0,11.58,11.6,11.55,11.57,274000.0
2006-11-21 14:00:00,11.57,11.58,11.55,11.57,218000.0,11.57,11.58,11.55,11.57,218000.0
2006-11-21 14:05:00,11.57,11.58,11.55,11.57,129000.0,11.57,11.58,11.55,11.57,129000.0
2006-11-21 14:10:00,11.56,11.58,11.56,11.57,103000.0,11.56,11.58,11.56,11.57,103000.0
2006-11-21 14:15:00,11.57,11.58,11.55,11.57,141000.0,11.57,11.58,11.55,11.57,141000.0
2006-11-21 14:20:00,11.57,11.57,11.53,11.53,323000.0,11.57,11.57,11.53,11.53,323000.0
2006-11-21 14:25:00,11.55,11.57,11.54,11.56,148000.0,11.55,11.57,11.54,11.56,148000.0
2006-11-21 14:30:00,11.56,11.58,11.56,11.58,114000.0,11.56,11.58,11.56,11.58,114000.0
2006-11-21 14:35:00,11.57,11.58,11.56,11.58,141000.0,11.57,11.58,11.56,11.58,141000.0
2006-11-21 14:40:00,11.58,11.6,11.58,11.59,472000.0,11.58,11.6,11.58,11.59,472000.0
2006-11-21 14:45:00,11.59,11.6,11.58,11.59,155000.0,11.59,11.6,11.58,11.59,155000.0
2006-11-21 14:50:00,11.59,11.6,11.58,11.59,318000.0,11.59,11.6,11.58,11.59,318000.0
2006-11-21 14:55:00,11.59,11.6,11.58,11.58,153000.0,11.59,11.6,11.58,11.58,153000.0
2006-11-21 15:00:00,11.58,11.59,11.57,11.58,285000.0,11.58,11.59,11.57,11.58,285000.0
2006-11-21 15:05:00,11.58,11.59,11.56,11.58,234000.0,11.58,11.59,11.56,11.58,234000.0
2006-11-21 15:10:00,11.57,11.58,11.56,11.56,155000.0,11.57,11.58,11.56,11.56,155000.0
2006-11-21 15:15:00,11.57,11.59,11.57,11.58,123000.0,11.57,11.59,11.57,11.58,123000.0
2006-11-21 15:20:00,11.59,11.6,11.58,11.58,332000.0,11.59,11.6,11.58,11.58,332000.0
2006-11-21 15:25:00,11.59,11.6,11.58,11.58,182000.0,11.59,11.6,11.58,11.58,182000.0
2006-11-21 15:30:00,11.58,11.59,11.58,11.59,236000.0,11.58,11.59,11.58,11.59,236000.0
2006-11-21 15:35:00,11.59,11.59,11.58,11.58,223000.0,11.59,11.59,11.58,11.58,223000.0
2006-11-21 15:40:00,11.58,11.6,11.57,11.58,593000.0,11.58,11.6,11.57,11.58,593000.0
2006-11-21 15:45:00,11.58,11.59,11.57,11.59,235000.0,11.58,11.59,11.57,11.59,235000.0
2006-11-21 15:50:00,11.59,11.64,11.58,11.62,1418000.0,11.59,11.64,11.58,11.62,1418000.0
2006-11-21 15:55:00,11.62,11.63,11.61,11.62,795000.0,11.62,11.63,11.61,11.62,795000.0
2006-11-22 09:30:00,11.7,11.72,11.62,11.63,991000.0,11.7,11.72,11.62,11.63,991000.0
2006-11-22 09:35:00,11.64,11.64,11.52,11.58,1019000.0,11.64,11.64,11.52,11.58,1019000.0
2006-11-22 09:40:00,11.58,11.61,11.45,11.47,1182000.0,11.58,11.61,11.45,11.47,1182000.0
2006-11-22 09:45:00,11.47,11.49,11.42,11.44,1071000.0,11.47,11.49,11.42,11.44,1071000.0
2006-11-22 09:50:00,11.43,11.46,11.37,11.4,933000.0,11.43,11.46,11.37,11.4,933000.0
2006-11-22 09:55:00,11.41,11.41,11.37,11.4,725000.0,11.41,11.41,11.37,11.4,725000.0
2006-11-22 10:00:00,11.4,11.4,11.27,11.27,1477000.0,11.4,11.4,11.27,11.27,1477000.0
2006-11-22 10:05:00,11.27,11.39,11.26,11.37,832000.0,11.27,11.39,11.26,11.37,832000.0
2006-11-22 10:10:00,11.36,11.47,11.35,11.46,1345000.0,11.36,11.47,11.35,11.46,1345000.0
2006-11-22 10:15:00,11.46,11.46,11.42,11.43,630000.0,11.46,11.46,11.42,11.43,630000.0
2006-11-22 10:20:00,11.43,11.46,11.4,11.45,640000.0,11.43,11.46,11.4,11.45,640000.0
2006-11-22 10:25:00,11.45,11.45,11.43,11.44,246000.0,11.45,11.45,11.43,11.44,246000.0
2006-11-22 10:30:00,11.44,11.47,11.36,11.39,467000.0,11.44,11.47,11.36,11.39,467000.0
2006-11-22 10:35:00,11.4,11.4,11.37,11.38,378000.0,11.4,11.4,11.37,11.38,378000.0
2006-11-22 10:40:00,11.38,11.4,11.36,11.38,333000.0,11.38,11.4,11.36,11.38,333000.0
2006-11-22 10:45:00,11.39,11.4,11.38,11.4,285000.0,11.39,11.4,11.38,11.4,285000.0
2006-11-22 10:50:00,11.4,11.4,11.37,11.39,325000.0,11.4,11.4,11.37,11.39,325000.0
2006-11-22 10:55:00,11.38,11.4,11.38,11.4,228000.0,11.38,11.4,11.38,11.4,228000.0
2006-11-22 11:00:00,11.4,11.4,11.38,11.4,224000.0,11.4,11.4,11.38,11.4,224000.0
2006-11-22 11:05:00,11.4,11.4,11.38,11.38,147000.0,11.4,11.4,11.38,11.38,147000.0
2006-11-22 11:10:00,11.38,11.4,11.36,11.36,295000.0,11.38,11.4,11.36,11.36,295000.0
2006-11-22 11:15:00,11.36,11.38,11.35,11.37,124000.0,11.36,11.38,11.35,11.37,124000.0
2006-11-22 11:20:00,11.37,11.4,11.37,11.4,141000.0,11.37,11.4,11.37,11.4,141000.0
2006-11-22 11:25:00,11.39,11.41,11.39,11.4,414000.0,11.39,11.41,11.39,11.4,414000.0
2006-11-22 11:30:00,11.4,11.41,11.4,11.41,287000.0,11.4,11.41,11.4,11.41,287000.0
2006-11-22 11:35:00,11.41,11.42,11.39,11.39,249000.0,11.41,11.42,11.39,11.39,249000.0
2006-11-22 11:40:00,11.39,11.4,11.39,11.4,217000.0,11.39,11.4,11.39,11.4,217000.0
2006-11-22 11:45:00,11.4,11.4,11.38,11.4,224000.0,11.4,11.4,11.38,11.4,224000.0
2006-11-22 11:50:00,11.4,11.47,11.4,11.47,403000.0,11.4,11.47,11.4,11.47,403000.0
2006-11-22 11:55:00,11.47,11.48,11.4,11.4,313000.0,11.47,11.48,11.4,11.4,313000.0
2006-11-22 12:00:00,11.41,11.43,11.38,11.41,228000.0,11.41,11.43,11.38,11.41,228000.0
2006-11-22 12:05:00,11.4,11.4,11.37,11.38,163000.0,11.4,11.4,11.37,11.38,163000.0
2006-11-22 12:10:00,11.39,11.41,11.38,11.4,59000.0,11.39,11.41,11.38,11.4,59000.0
2006-11-22 12:15:00,11.4,11.41,11.4,11.41,86000.0,11.4,11.41,11.4,11.41,86000.0
2006-11-22 12:20:00,11.41,11.41,11.4,11.41,138000.0,11.41,11.41,11.4,11.41,138000.0
2006-11-22 12:25:00,11.41,11.41,11.4,11.41,89000.0,11.41,11.41,11.4,11.41,89000.0
2006-11-22 12:30:00,11.41,11.41,11.41,11.41,107000.0,11.41,11.41,11.41,11.41,107000.0
2006-11-22 12:35:00,11.41,11.41,11.41,11.41,75000.0,11.41,11.41,11.41,11.41,75000.0
2006-11-22 12:40:00,11.41,11.42,11.4,11.4,193000.0,11.41,11.42,11.4,11.4,193000.0
2006-11-22 12:45:00,11.4,11.41,11.4,11.4,152000.0,11.4,11.41,11.4,11.4,152000.0
2006-11-22 12:50:00,11.41,11.41,11.4,11.41,157000.0,11.41,11.41,11.4,11.41,157000.0
2006-11-22 12:55:00,11.41,11.41,11.41,11.41,71000.0,11.41,11.41,11.41,11.41,71000.0
2006-11-22 13:00:00,11.41,11.41,11.41,11.41,61000.0,11.41,11.41,11.41,11.41,61000.0
2006-11-22 13:05:00,11.41,11.41,11.41,11.41,70000.0,11.41,11.41,11.41,11.41,70000.0
2006-11-22 13:10:00,11.41,11.41,11.41,11.41,76000.0,11.41,11.41,11.41,11.41,76000.0
2006-11-22 13:15:00,11.41,11.41,11.41,11.41,62000.0,11.41,11.41,11.41,11.41,62000.0
2006-11-22 13:20:00,11.41,11.44,11.41,11.42,204000.0,11.41,11.44,11.41,11.42,204000.0
2006-11-22 13:25:00,11.42,11.42,11.4,11.4,108000.0,11.42,11.42,11.4,11.4,108000.0
2006-11-22 13:30:00,11.4,11.41,11.4,11.41,154000.0,11.4,11.41,11.4,11.41,154000.0
2006-11-22 13:35:00,11.41,11.41,11.4,11.4,43000.0,11.41,11.41,11.4,11.4,43000.0
2006-11-22 13:40:00,11.4,11.41,11.4,11.41,108000.0,11.4,11.41,11.4,11.41,108000.0
2006-11-22 13:45:00,11.41,11.42,11.41,11.42,106000.0,11.41,11.42,11.41,11.42,106000.0
2006-11-22 13:50:00,11.42,11.42,11.41,11.42,150000.0,11.42,11.42,11.41,11.42,150000.0
2006-11-22 13:55:00,11.42,11.42,11.42,11.42,124000.0,11.42,11.42,11.42,11.42,124000.0
2006-11-22 14:00:00,11.42,11.42,11.41,11.42,135000.0,11.42,11.42,11.41,11.42,135000.0
2006-11-22 14:05:00,11.42,11.42,11.39,11.4,163000.0,11.42,11.42,11.39,11.4,163000.0
2006-11-22 14:10:00,11.4,11.41,11.4,11.41,97000.0,11.4,11.41,11.4,11.41,97000.0
2006-11-22 14:15:00,11.41,11.42,11.4,11.42,140000.0,11.41,11.42,11.4,11.42,140000.0
2006-11-22 14:20:00,11.42,11.42,11.41,11.41,110000.0,11.42,11.42,11.41,11.41,110000.0
2006-11-22 14:25:00,11.41,11.41,11.41,11.41,138000.0,11.41,11.41,11.41,11.41,138000.0
2006-11-22 14:30:00,11.41,11.42,11.4,11.41,116000.0,11.41,11.42,11.4,11.41,116000.0
2006-11-22 14:35:00,11.41,11.41,11.41,11.41,91000.0,11.41,11.41,11.41,11.41,91000.0
2006-11-22 14:40:00,11.41,11.41,11.39,11.39,307000.0,11.41,11.41,11.39,11.39,307000.0
2006-11-22 14:45:00,11.39,11.44,11.39,11.42,370000.0,11.39,11.44,11.39,11.42,370000.0
2006-11-22 14:50:00,11.42,11.46,11.41,11.46,227000.0,11.42,11.46,11.41,11.46,227000.0
2006-11-22 14:55:00,11.45,11.47,11.45,11.46,255000.0,11.45,11.47,11.45,11.46,255000.0
2006-11-22 15:00:00,11.47,11.47,11.45,11.47,134000.0,11.47,11.47,11.45,11.47,134000.0
2006-11-22 15:05:00,11.45,11.49,11.45,11.47,569000.0,11.45,11.49,11.45,11.47,569000.0
2006-11-22 15:10:00,11.47,11.48,11.44,11.45,134000.0,11.47,11.48,11.44,11.45,134000.0
2006-11-22 15:15:00,11.45,11.46,11.4,11.44,176000.0,11.45,11.46,11.4,11.44,176000.0
2006-11-22 15:20:00,11.43,11.46,11.43,11.45,189000.0,11.43,11.46,11.43,11.45,189000.0
2006-11-22 15:25:00,11.46,11.47,11.45,11.46,30000.0,11.46,11.47,11.45,11.46,30000.0
2006-11-22 15:30:00,11.45,11.46,11.44,11.45,102000.0,11.45,11.46,11.44,11.45,102000.0
2006-11-22 15:35:00,11.45,11.46,11.44,11.44,99000.0,11.45,11.46,11.44,11.44,99000.0
2006-11-22 15:40:00,11.44,11.45,11.43,11.43,142000.0,11.44,11.45,11.43,11.43,142000.0
2006-11-22 15:45:00,11.44,11.44,11.43,11.44,247000.0,11.44,11.44,11.43,11.44,247000.0
2006-11-22 15:50:00,11.44,11.44,11.41,11.42,259000.0,11.44,11.44,11.41,11.42,259000.0
2006-11-22 15:55:00,11.42,11.43,11.41,11.43,397000.0,11.42,11.43,11.41,11.43,397000.0
2006-11-24 09:30:00,11.38,11.4,11.3,11.3,412000.0,11.38,11.4,11.3,11.3,412000.0
2006-11-24 09:35:00,11.3,11.35,11.27,11.34,415000.0,11.3,11.35,11.27,11.34,415000.0
2006-11-24 09:40:00,11.33,11.42,11.33,11.37,332000.0,11.33,11.42,11.33,11.37,332000.0
2006-11-24 09:45:00,11.37,11.42,11.36,11.4,201000.0,11.37,11.42,11.36,11.4,201000.0
2006-11-24 09:50:00,11.41,11.55,11.4,11.54,672000.0,11.41,11.55,11.4,11.54,672000.0
2006-11-24 09:55:00,11.53,11.57,11.49,11.49,557000.0,11.53,11.57,11.49,11.49,557000.0
2006-11-24 10:00:00,11.49,11.53,11.45,11.53,558000.0,11.49,11.53,11.45,11.53,558000.0
2006-11-24 10:05:00,11.53,11.53,11.49,11.5,291000.0,11.53,11.53,11.49,11.5,291000.0
2006-11-24 10:10:00,11.49,11.5,11.45,11.49,447000.0,11.49,11.5,11.45,11.49,447000.0
2006-11-24 10:15:00,11.5,11.5,11.47,11.48,109000.0,11.5,11.5,11.47,11.48,109000.0
2006-11-24 10:20:00,11.47,11.49,11.47,11.49,108000.0,11.47,11.49,11.47,11.49,108000.0
2006-11-24 10:25:00,11.49,11.51,11.49,11.49,254000.0,11.49,11.51,11.49,11.49,254000.0
2006-11-24 10:30:00,11.49,11.5,11.46,11.47,275000.0,11.49,11.5,11.46,11.47,275000.0
2006-11-24 10:35:00,11.47,11.49,11.46,11.47,297000.0,11.47,11.49,11.46,11.47,297000.0
2006-11-24 10:40:00,11.47,11.48,11.46,11.48,247000.0,11.47,11.48,11.46,11.48,247000.0
2006-11-24 10:45:00,11.48,11.49,11.47,11.47,92000.0,11.48,11.49,11.47,11.47,92000.0
2006-11-24 10:50:00,11.48,11.5,11.47,11.49,227000.0,11.48,11.5,11.47,11.49,227000.0
2006-11-24 10:55:00,11.49,11.5,11.48,11.5,330000.0,11.49,11.5,11.48,11.5,330000.0
2006-11-24 11:00:00,11.5,11.5,11.47,11.48,392000.0,11.5,11.5,11.47,11.48,392000.0
2006-11-24 11:05:00,11.47,11.49,11.47,11.48,192000.0,11.47,11.49,11.47,11.48,192000.0
2006-11-24 11:10:00,11.48,11.49,11.47,11.47,218000.0,11.48,11.49,11.47,11.47,218000.0
2006-11-24 11:15:00,11.47,11.47,11.46,11.46,174000.0,11.47,11.47,11.46,11.46,174000.0
2006-11-24 11:20:00,11.47,11.47,11.43,11.43,201000.0,11.47,11.47,11.43,11.43,201000.0
2006-11-24 11:25:00,11.43,11.45,11.43,11.45,107000.0,11.43,11.45,11.43,11.45,107000.0
2006-11-24 11:30:00,11.43,11.44,11.4,11.4,270000.0,11.43,11.44,11.4,11.4,270000.0
2006-11-24 11:35:00,11.4,11.41,11.36,11.36,174000.0,11.4,11.41,11.36,11.36,174000.0
2006-11-24 11:40:00,11.36,11.39,11.33,11.36,272000.0,11.36,11.39,11.33,11.36,272000.0
2006-11-24 11:45:00,11.36,11.38,11.33,11.33,167000.0,11.36,11.38,11.33,11.33,167000.0
2006-11-24 11:50:00,11.33,11.35,11.32,11.33,206000.0,11.33,11.35,11.32,11.33,206000.0
2006-11-24 11:55:00,11.34,11.36,11.32,11.36,99000.0,11.34,11.36,11.32,11.36,99000.0
2006-11-24 12:00:00,11.36,11.38,11.36,11.37,132000.0,11.36,11.38,11.36,11.37,132000.0
2006-11-24 12:05:00,11.37,11.4,11.36,11.39,210000.0,11.37,11.4,11.36,11.39,210000.0
2006-11-24 12:10:00,11.39,11.4,11.38,11.39,80000.0,11.39,11.4,11.38,11.39,80000.0
2006-11-24 12:15:00,11.39,11.43,11.39,11.43,245000.0,11.39,11.43,11.39,11.43,245000.0
2006-11-24 12:20:00,11.43,11.43,11.39,11.39,251000.0,11.43,11.43,11.39,11.39,251000.0
2006-11-24 12:25:00,11.39,11.47,11.39,11.43,416000.0,11.39,11.47,11.39,11.43,416000.0
2006-11-24 12:30:00,11.42,11.47,11.42,11.46,105000.0,11.42,11.47,11.42,11.46,105000.0
2006-11-24 12:35:00,11.46,11.46,11.34,11.4,187000.0,11.46,11.46,11.34,11.4,187000.0
2006-11-24 12:40:00,11.41,11.41,11.32,11.4,314000.0,11.41,11.41,11.32,11.4,314000.0
2006-11-24 12:45:00,11.39,11.39,11.34,11.35,81000.0,11.39,11.39,11.34,11.35,81000.0
2006-11-24 12:50:00,11.36,11.38,11.35,11.37,132000.0,11.36,11.38,11.35,11.37,132000.0
2006-11-24 12:55:00,11.37,11.4,11.36,11.39,257000.0,11.37,11.4,11.36,11.39,257000.0
2006-11-27 09:30:00,11.5,11.5,11.3,11.31,605000.0,11.5,11.5,11.3,11.31,605000.0
2006-11-27 09:35:00,11.3,11.45,11.3,11.4,422000.0,11.3,11.45,11.3,11.4,422000.0
2006-11-27 09:40:00,11.43,11.46,11.35,11.35,506000.0,11.43,11.46,11.35,11.35,506000.0
2006-11-27 09:45:00,11.35,11.36,11.27,11.3,567000.0,11.35,11.36,11.27,11.3,567000.0
2006-11-27 09:50:00,11.29,11.35,11.14,11.17,964000.0,11.29,11.35,11.14,11.17,964000.0
2006-11-27 09:55:00,11.18,11.19,11.13,11.15,737000.0,11.18,11.19,11.13,11.15,737000.0
2006-11-27 10:00:00,11.15,11.15,11.06,11.07,746000.0,11.15,11.15,11.06,11.07,746000.0
2006-11-27 10:05:00,11.07,11.11,11.01,11.07,934000.0,11.07,11.11,11.01,11.07,934000.0
2006-11-27 10:10:00,11.06,11.07,10.95,11.01,1107000.0,11.06,11.07,10.95,11.01,1107000.0
2006-11-27 10:15:00,11.03,11.05,11.0,11.05,255000.0,11.03,11.05,11.0,11.05,255000.0
2006-11-27 10:20:00,11.05,11.1,11.04,11.06,442000.0,11.05,11.1,11.04,11.06,442000.0
2006-11-27 10:25:00,11.06,11.07,11.01,11.01,511000.0,11.06,11.07,11.01,11.01,511000.0
2006-11-27 10:30:00,11.02,11.03,11.0,11.02,250000.0,11.02,11.03,11.0,11.02,250000.0
2006-11-27 10:35:00,11.02,11.05,11.01,11.05,454000.0,11.02,11.05,11.01,11.05,454000.0
2006-11-27 10:40:00,11.05,11.05,11.0,11.01,298000.0,11.05,11.05,11.0,11.01,298000.0
2006-11-27 10:45:00,11.01,11.05,10.99,11.01,531000.0,11.01,11.05,10.99,11.01,531000.0
2006-11-27 10:50:00,11.01,11.07,11.01,11.05,260000.0,11.01,11.07,11.01,11.05,260000.0
2006-11-27 10:55:00,11.04,11.07,11.02,11.05,254000.0,11.04,11.07,11.02,11.05,254000.0
2006-11-27 11:00:00,11.06,11.07,11.04,11.05,135000.0,11.06,11.07,11.04,11.05,135000.0
2006-11-27 11:05:00,11.05,11.05,11.04,11.05,42000.0,11.05,11.05,11.04,11.05,42000.0
2006-11-27 11:10:00,11.06,11.07,10.97,10.97,529000.0,11.06,11.07,10.97,10.97,529000.0
2006-11-27 11:15:00,10.97,10.98,10.93,10.93,452000.0,10.97,10.98,10.93,10.93,452000.0
2006-11-27 11:20:00,10.93,11.0,10.93,10.96,189000.0,10.93,11.0,10.93,10.96,189000.0
2006-11-27 11:25:00,10.96,10.98,10.93,10.96,128000.0,10.96,10.98,10.93,10.96,128000.0
2006-11-27 11:30:00,10.95,11.0,10.91,10.91,259000.0,10.95,11.0,10.91,10.91,259000.0
2006-11-27 11:35:00,10.91,10.97,10.91,10.96,255000.0,10.91,10.97,10.91,10.96,255000.0
2006-11-27 11:40:00,10.96,10.97,10.9,10.9,410000.0,10.96,10.97,10.9,10.9,410000.0
2006-11-27 11:45:00,10.9,10.95,10.89,10.95,343000.0,10.9,10.95,10.89,10.95,343000.0
2006-11-27 11:50:00,10.93,10.94,10.93,10.94,122000.0,10.93,10.94,10.93,10.94,122000.0
2006-11-27 11:55:00,10.94,10.95,10.93,10.93,50000.0,10.94,10.95,10.93,10.93,50000.0
2006-11-27 12:00:00,10.93,10.93,10.9,10.93,180000.0,10.93,10.93,10.9,10.93,180000.0
2006-11-27 12:05:00,10.92,10.94,10.91,10.94,111000.0,10.92,10.94,10.91,10.94,111000.0
2006-11-27 12:10:00,10.94,10.94,10.91,10.93,103000.0,10.94,10.94,10.91,10.93,103000.0
2006-11-27 12:15:00,10.92,10.94,10.83,10.85,548000.0,10.92,10.94,10.83,10.85,548000.0
2006-11-27 12:20:00,10.87,10.88,10.84,10.85,149000.0,10.87,10.88,10.84,10.85,149000.0
2006-11-27 12:25:00,10.85,10.91,10.84,10.91,105000.0,10.85,10.91,10.84,10.91,105000.0
2006-11-27 12:30:00,10.9,10.9,10.75,10.76,711000.0,10.9,10.9,10.75,10.76,711000.0
2006-11-27 12:35:00,10.77,10.77,10.71,10.76,456000.0,10.77,10.77,10.71,10.76,456000.0
2006-11-27 12:40:00,10.77,10.77,10.72,10.72,303000.0,10.77,10.77,10.72,10.72,303000.0
2006-11-27 12:45:00,10.72,10.74,10.72,10.74,328000.0,10.72,10.74,10.72,10.74,328000.0
2006-11-27 12:50:00,10.74,10.74,10.72,10.72,228000.0,10.74,10.74,10.72,10.72,228000.0
2006-11-27 12:55:00,10.72,10.74,10.72,10.73,203000.0,10.72,10.74,10.72,10.73,203000.0
2006-11-27 13:00:00,10.72,10.72,10.66,10.69,567000.0,10.72,10.72,10.66,10.69,567000.0
2006-11-27 13:05:00,10.69,10.73,10.69,10.72,218000.0,10.69,10.73,10.69,10.72,218000.0
2006-11-27 13:10:00,10.73,10.76,10.72,10.76,219000.0,10.73,10.76,10.72,10.76,219000.0
2006-11-27 13:15:00,10.76,10.82,10.76,10.8,392000.0,10.76,10.82,10.76,10.8,392000.0
2006-11-27 13:20:00,10.8,10.82,10.73,10.73,288000.0,10.8,10.82,10.73,10.73,288000.0
2006-11-27 13:25:00,10.71,10.79,10.71,10.79,287000.0,10.71,10.79,10.71,10.79,287000.0
2006-11-27 13:30:00,10.78,10.8,10.71,10.72,296000.0,10.78,10.8,10.71,10.72,296000.0
2006-11-27 13:35:00,10.74,10.77,10.72,10.75,165000.0,10.74,10.77,10.72,10.75,165000.0
2006-11-27 13:40:00,10.76,10.77,10.72,10.75,194000.0,10.76,10.77,10.72,10.75,194000.0
2006-11-27 13:45:00,10.75,10.75,10.71,10.72,253000.0,10.75,10.75,10.71,10.72,253000.0
2006-11-27 13:50:00,10.71,10.74,10.71,10.74,122000.0,10.71,10.74,10.71,10.74,122000.0
2006-11-27 13:55:00,10.74,10.74,10.72,10.72,95000.0,10.74,10.74,10.72,10.72,95000.0
2006-11-27 14:00:00,10.72,10.76,10.72,10.74,101000.0,10.72,10.76,10.72,10.74,101000.0
2006-11-27 14:05:00,10.72,10.72,10.68,10.68,378000.0,10.72,10.72,10.68,10.68,378000.0
2006-11-27 14:10:00,10.68,10.75,10.67,10.75,243000.0,10.68,10.75,10.67,10.75,243000.0
2006-11-27 14:15:00,10.75,10.75,10.68,10.74,140000.0,10.75,10.75,10.68,10.74,140000.0
2006-11-27 14:20:00,10.74,10.74,10.7,10.72,195000.0,10.74,10.74,10.7,10.72,195000.0
2006-11-27 14:25:00,10.71,10.74,10.69,10.74,113000.0,10.71,10.74,10.69,10.74,113000.0
2006-11-27 14:30:00,10.73,10.75,10.73,10.74,53000.0,10.73,10.75,10.73,10.74,53000.0
2006-11-27 14:35:00,10.75,10.77,10.74,10.77,127000.0,10.75,10.77,10.74,10.77,127000.0
2006-11-27 14:40:00,10.76,10.81,10.74,10.8,239000.0,10.76,10.81,10.74,10.8,239000.0
2006-11-27 14:45:00,10.81,10.83,10.75,10.83,391000.0,10.81,10.83,10.75,10.83,391000.0
2006-11-27 14:50:00,10.83,10.86,10.79,10.8,301000.0,10.83,10.86,10.79,10.8,301000.0
2006-11-27 14:55:00,10.79,10.81,10.77,10.79,213000.0,10.79,10.81,10.77,10.79,213000.0
2006-11-27 15:00:00,10.78,10.82,10.75,10.79,296000.0,10.78,10.82,10.75,10.79,296000.0
2006-11-27 15:05:00,10.79,10.79,10.7,10.72,356000.0,10.79,10.79,10.7,10.72,356000.0
2006-11-27 15:10:00,10.73,10.73,10.65,10.69,629000.0,10.73,10.73,10.65,10.69,629000.0
2006-11-27 15:15:00,10.69,10.74,10.65,10.74,438000.0,10.69,10.74,10.65,10.74,438000.0
2006-11-27 15:20:00,10.74,10.74,10.69,10.73,159000.0,10.74,10.74,10.69,10.73,159000.0
2006-11-27 15:25:00,10.72,10.73,10.7,10.7,147000.0,10.72,10.73,10.7,10.7,147000.0
2006-11-27 15:30:00,10.7,10.72,10.7,10.71,255000.0,10.7,10.72,10.7,10.71,255000.0
2006-11-27 15:35:00,10.71,10.75,10.7,10.7,226000.0,10.71,10.75,10.7,10.7,226000.0
2006-11-27 15:40:00,10.7,10.71,10.65,10.68,370000.0,10.7,10.71,10.65,10.68,370000.0
2006-11-27 15:45:00,10.68,10.69,10.66,10.69,188000.0,10.68,10.69,10.66,10.69,188000.0
2006-11-27 15:50:00,10.69,10.69,10.66,10.67,439000.0,10.69,10.69,10.66,10.67,439000.0
2006-11-27 15:55:00,10.67,10.69,10.66,10.68,532000.0,10.67,10.69,10.66,10.68,532000.0
2006-11-28 09:30:00,10.57,10.65,10.54,10.6,977000.0,10.57,10.65,10.54,10.6,977000.0
2006-11-28 09:35:00,10.6,10.74,10.56,10.65,709000.0,10.6,10.74,10.56,10.65,709000.0
2006-11-28 09:40:00,10.65,10.66,10.45,10.46,1192000.0,10.65,10.66,10.45,10.46,1192000.0
2006-11-28 09:45:00,10.45,10.5,10.31,10.34,1672000.0,10.45,10.5,10.31,10.34,1672000.0
2006-11-28 09:50:00,10.34,10.44,10.32,10.39,1160000.0,10.34,10.44,10.32,10.39,1160000.0
2006-11-28 09:55:00,10.4,10.46,10.38,10.45,602000.0,10.4,10.46,10.38,10.45,602000.0
2006-11-28 10:00:00,10.45,10.65,10.44,10.62,1081000.0,10.45,10.65,10.44,10.62,1081000.0
2006-11-28 10:05:00,10.63,10.72,10.54,10.59,1117000.0,10.63,10.72,10.54,10.59,1117000.0
2006-11-28 10:10:00,10.59,10.63,10.55,10.6,544000.0,10.59,10.63,10.55,10.6,544000.0
2006-11-28 10:15:00,10.6,10.69,10.5,10.69,494000.0,10.6,10.69,10.5,10.69,494000.0
2006-11-28 10:20:00,10.67,10.74,10.64,10.73,808000.0,10.67,10.74,10.64,10.73,808000.0
2006-11-28 10:25:00,10.73,10.88,10.69,10.86,1205000.0,10.73,10.88,10.69,10.86,1205000.0
2006-11-28 10:30:00,10.86,10.93,10.86,10.91,1384000.0,10.86,10.93,10.86,10.91,1384000.0
2006-11-28 10:35:00,10.92,10.93,10.86,10.89,800000.0,10.92,10.93,10.86,10.89,800000.0
2006-11-28 10:40:00,10.89,10.9,10.86,10.87,267000.0,10.89,10.9,10.86,10.87,267000.0
2006-11-28 10:45:00,10.87,10.97,10.87,10.93,601000.0,10.87,10.97,10.87,10.93,601000.0
2006-11-28 10:50:00,10.93,10.93,10.83,10.83,498000.0,10.93,10.93,10.83,10.83,498000.0
2006-11-28 10:55:00,10.83,10.92,10.81,10.89,460000.0,10.83,10.92,10.81,10.89,460000.0
2006-11-28 11:00:00,10.88,10.95,10.88,10.94,450000.0,10.88,10.95,10.88,10.94,450000.0
2006-11-28 11:05:00,10.94,10.99,10.93,10.94,765000.0,10.94,10.99,10.93,10.94,765000.0
2006-11-28 11:10:00,10.94,10.97,10.92,10.95,397000.0,10.94,10.97,10.92,10.95,397000.0
2006-11-28 11:15:00,10.94,10.95,10.92,10.95,404000.0,10.94,10.95,10.92,10.95,404000.0
2006-11-28 11:20:00,10.95,10.97,10.94,10.96,246000.0,10.95,10.97,10.94,10.96,246000.0
2006-11-28 11:25:00,10.96,11.0,10.88,10.94,844000.0,10.96,11.0,10.88,10.94,844000.0
2006-11-28 11:30:00,10.94,10.98,10.92,10.95,734000.0,10.94,10.98,10.92,10.95,734000.0
2006-11-28 11:35:00,10.94,11.0,10.9,10.99,765000.0,10.94,11.0,10.9,10.99,765000.0
2006-11-28 11:40:00,10.99,11.06,10.97,11.01,1129000.0,10.99,11.06,10.97,11.01,1129000.0
2006-11-28 11:45:00,11.01,11.02,10.97,10.99,535000.0,11.01,11.02,10.97,10.99,535000.0
2006-11-28 11:50:00,10.99,11.0,10.96,10.99,311000.0,10.99,11.0,10.96,10.99,311000.0
2006-11-28 11:55:00,10.98,10.99,10.93,10.94,780000.0,10.98,10.99,10.93,10.94,780000.0
2006-11-28 12:00:00,10.94,10.97,10.92,10.93,458000.0,10.94,10.97,10.92,10.93,458000.0
2006-11-28 12:05:00,10.93,10.93,10.88,10.92,611000.0,10.93,10.93,10.88,10.92,611000.0
2006-11-28 12:10:00,10.92,10.93,10.9,10.93,186000.0,10.92,10.93,10.9,10.93,186000.0
2006-11-28 12:15:00,10.93,10.95,10.92,10.93,118000.0,10.93,10.95,10.92,10.93,118000.0
2006-11-28 12:20:00,10.93,10.93,10.87,10.9,403000.0,10.93,10.93,10.87,10.9,403000.0
2006-11-28 12:25:00,10.91,10.96,10.9,10.94,128000.0,10.91,10.96,10.9,10.94,128000.0
2006-11-28 12:30:00,10.94,10.94,10.89,10.9,273000.0,10.94,10.94,10.89,10.9,273000.0
2006-11-28 12:35:00,10.89,10.92,10.87,10.91,316000.0,10.89,10.92,10.87,10.91,316000.0
2006-11-28 12:40:00,10.91,10.91,10.86,10.87,103000.0,10.91,10.91,10.86,10.87,103000.0
2006-11-28 12:45:00,10.87,10.88,10.85,10.86,245000.0,10.87,10.88,10.85,10.86,245000.0
2006-11-28 12:50:00,10.86,10.88,10.83,10.85,297000.0,10.86,10.88,10.83,10.85,297000.0
2006-11-28 12:55:00,10.86,10.88,10.85,10.87,131000.0,10.86,10.88,10.85,10.87,131000.0
2006-11-28 13:00:00,10.87,10.91,10.83,10.91,179000.0,10.87,10.91,10.83,10.91,179000.0
2006-11-28 13:05:00,10.91,10.94,10.84,10.85,273000.0,10.91,10.94,10.84,10.85,273000.0
2006-11-28 13:10:00,10.86,10.9,10.86,10.88,102000.0,10.86,10.9,10.86,10.88,102000.0
2006-11-28 13:15:00,10.88,10.88,10.84,10.85,104000.0,10.88,10.88,10.84,10.85,104000.0
2006-11-28 13:20:00,10.84,10.88,10.84,10.85,242000.0,10.84,10.88,10.84,10.85,242000.0
2006-11-28 13:25:00,10.85,10.85,10.8,10.81,297000.0,10.85,10.85,10.8,10.81,297000.0
2006-11-28 13:30:00,10.81,10.81,10.73,10.78,382000.0,10.81,10.81,10.73,10.78,382000.0
2006-11-28 13:35:00,10.78,10.81,10.77,10.81,294000.0,10.78,10.81,10.77,10.81,294000.0
2006-11-28 13:40:00,10.81,10.85,10.78,10.81,207000.0,10.81,10.85,10.78,10.81,207000.0
2006-11-28 13:45:00,10.8,10.81,10.8,10.81,73000.0,10.8,10.81,10.8,10.81,73000.0
2006-11-28 13:50:00,10.81,10.82,10.8,10.81,82000.0,10.81,10.82,10.8,10.81,82000.0
2006-11-28 13:55:00,10.8,10.8,10.75,10.77,292000.0,10.8,10.8,10.75,10.77,292000.0
2006-11-28 14:00:00,10.77,10.77,10.7,10.76,173000.0,10.77,10.77,10.7,10.76,173000.0
2006-11-28 14:05:00,10.75,10.78,10.74,10.75,135000.0,10.75,10.78,10.74,10.75,135000.0
2006-11-28 14:10:00,10.76,10.83,10.75,10.83,290000.0,10.76,10.83,10.75,10.83,290000.0
2006-11-28 14:15:00,10.82,10.82,10.76,10.8,259000.0,10.82,10.82,10.76,10.8,259000.0
2006-11-28 14:20:00,10.79,10.87,10.79,10.86,283000.0,10.79,10.87,10.79,10.86,283000.0
2006-11-28 14:25:00,10.86,10.87,10.81,10.82,141000.0,10.86,10.87,10.81,10.82,141000.0
2006-11-28 14:30:00,10.82,10.84,10.78,10.81,247000.0,10.82,10.84,10.78,10.81,247000.0
2006-11-28 14:35:00,10.8,10.82,10.78,10.79,145000.0,10.8,10.82,10.78,10.79,145000.0
2006-11-28 14:40:00,10.79,10.81,10.75,10.78,130000.0,10.79,10.81,10.75,10.78,130000.0
2006-11-28 14:45:00,10.79,10.8,10.76,10.77,126000.0,10.79,10.8,10.76,10.77,126000.0
2006-11-28 14:50:00,10.77,10.78,10.77,10.77,65000.0,10.77,10.78,10.77,10.77,65000.0
2006-11-28 14:55:00,10.79,10.8,10.77,10.79,72000.0,10.79,10.8,10.77,10.79,72000.0
2006-11-28 15:00:00,10.79,10.8,10.77,10.79,63000.0,10.79,10.8,10.77,10.79,63000.0
2006-11-28 15:05:00,10.79,10.81,10.77,10.79,112000.0,10.79,10.81,10.77,10.79,112000.0
2006-11-28 15:10:00,10.79,10.83,10.79,10.79,386000.0,10.79,10.83,10.79,10.79,386000.0
2006-11-28 15:15:00,10.79,10.83,10.78,10.8,283000.0,10.79,10.83,10.78,10.8,283000.0
2006-11-28 15:20:00,10.8,10.82,10.79,10.8,374000.0,10.8,10.82,10.79,10.8,374000.0
2006-11-28 15:25:00,10.8,10.8,10.76,10.79,378000.0,10.8,10.8,10.76,10.79,378000.0
2006-11-28 15:30:00,10.79,10.87,10.78,10.87,428000.0,10.79,10.87,10.78,10.87,428000.0
2006-11-28 15:35:00,10.87,10.87,10.8,10.84,574000.0,10.87,10.87,10.8,10.84,574000.0
2006-11-28 15:40:00,10.84,10.85,10.82,10.82,368000.0,10.84,10.85,10.82,10.82,368000.0
2006-11-28 15:45:00,10.81,10.86,10.81,10.85,310000.0,10.81,10.86,10.81,10.85,310000.0
2006-11-28 15:50:00,10.85,10.87,10.83,10.84,336000.0,10.85,10.87,10.83,10.84,336000.0
2006-11-28 15:55:00,10.84,10.92,10.84,10.85,929000.0,10.84,10.92,10.84,10.85,929000.0
2006-11-29 09:30:00,11.1,11.34,11.03,11.27,2431000.0,11.1,11.34,11.03,11.27,2431000.0
2006-11-29 09:35:00,11.26,11.27,11.2,11.24,679000.0,11.26,11.27,11.2,11.24,679000.0
2006-11-29 09:40:00,11.23,11.4,11.21,11.4,1158000.0,11.23,11.4,11.21,11.4,1158000.0
2006-11-29 09:45:00,11.4,11.4,11.25,11.29,1043000.0,11.4,11.4,11.25,11.29,1043000.0
2006-11-29 09:50:00,11.29,11.31,11.23,11.27,419000.0,11.29,11.31,11.23,11.27,419000.0
2006-11-29 09:55:00,11.26,11.29,11.24,11.29,480000.0,11.26,11.29,11.24,11.29,480000.0
2006-11-29 10:00:00,11.28,11.28,11.19,11.26,441000.0,11.28,11.28,11.19,11.26,441000.0
2006-11-29 10:05:00,11.28,11.35,11.27,11.31,636000.0,11.28,11.35,11.27,11.31,636000.0
2006-11-29 10:10:00,11.31,11.37,11.29,11.36,502000.0,11.31,11.37,11.29,11.36,502000.0
2006-11-29 10:15:00,11.37,11.41,11.31,11.33,1130000.0,11.37,11.41,11.31,11.33,1130000.0
2006-11-29 10:20:00,11.33,11.4,11.33,11.36,359000.0,11.33,11.4,11.33,11.36,359000.0
2006-11-29 10:25:00,11.36,11.38,11.33,11.35,322000.0,11.36,11.38,11.33,11.35,322000.0
2006-11-29 10:30:00,11.36,11.4,11.33,11.38,444000.0,11.36,11.4,11.33,11.38,444000.0
2006-11-29 10:35:00,11.37,11.37,11.24,11.25,514000.0,11.37,11.37,11.24,11.25,514000.0
2006-11-29 10:40:00,11.26,11.3,11.21,11.23,425000.0,11.26,11.3,11.21,11.23,425000.0
2006-11-29 10:45:00,11.23,11.28,11.21,11.26,319000.0,11.23,11.28,11.21,11.26,319000.0
2006-11-29 10:50:00,11.26,11.27,11.21,11.23,416000.0,11.26,11.27,11.21,11.23,416000.0
2006-11-29 10:55:00,11.22,11.26,11.21,11.25,125000.0,11.22,11.26,11.21,11.25,125000.0
2006-11-29 11:00:00,11.25,11.31,11.25,11.3,278000.0,11.25,11.31,11.25,11.3,278000.0
2006-11-29 11:05:00,11.3,11.31,11.22,11.22,533000.0,11.3,11.31,11.22,11.22,533000.0
2006-11-29 11:10:00,11.22,11.27,11.19,11.27,301000.0,11.22,11.27,11.19,11.27,301000.0
2006-11-29 11:15:00,11.26,11.27,11.22,11.24,137000.0,11.26,11.27,11.22,11.24,137000.0
2006-11-29 11:20:00,11.23,11.26,11.19,11.19,129000.0,11.23,11.26,11.19,11.19,129000.0
2006-11-29 11:25:00,11.19,11.2,11.15,11.16,467000.0,11.19,11.2,11.15,11.16,467000.0
2006-11-29 11:30:00,11.15,11.15,11.11,11.13,448000.0,11.15,11.15,11.11,11.13,448000.0
2006-11-29 11:35:00,11.12,11.12,11.02,11.03,571000.0,11.12,11.12,11.02,11.03,571000.0
2006-11-29 11:40:00,11.03,11.05,10.98,11.05,844000.0,11.03,11.05,10.98,11.05,844000.0
2006-11-29 11:45:00,11.05,11.1,11.03,11.1,322000.0,11.05,11.1,11.03,11.1,322000.0
2006-11-29 11:50:00,11.09,11.1,11.05,11.07,211000.0,11.09,11.1,11.05,11.07,211000.0
2006-11-29 11:55:00,11.07,11.08,11.06,11.07,114000.0,11.07,11.08,11.06,11.07,114000.0
2006-11-29 12:00:00,11.07,11.09,11.05,11.05,157000.0,11.07,11.09,11.05,11.05,157000.0
2006-11-29 12:05:00,11.05,11.09,11.05,11.09,168000.0,11.05,11.09,11.05,11.09,168000.0
2006-11-29 12:10:00,11.09,11.15,11.09,11.12,290000.0,11.09,11.15,11.09,11.12,290000.0
2006-11-29 12:15:00,11.12,11.12,11.08,11.09,81000.0,11.12,11.12,11.08,11.09,81000.0
2006-11-29 12:20:00,11.1,11.1,10.95,11.06,1282000.0,11.1,11.1,10.95,11.06,1282000.0
2006-11-29 12:25:00,11.05,11.12,11.05,11.05,304000.0,11.05,11.12,11.05,11.05,304000.0
2006-11-29 12:30:00,11.05,11.05,11.01,11.02,278000.0,11.05,11.05,11.01,11.02,278000.0
2006-11-29 12:35:00,11.01,11.05,11.01,11.03,176000.0,11.01,11.05,11.01,11.03,176000.0
2006-11-29 12:40:00,11.03,11.09,11.01,11.06,152000.0,11.03,11.09,11.01,11.06,152000.0
2006-11-29 12:45:00,11.06,11.08,11.03,11.08,53000.0,11.06,11.08,11.03,11.08,53000.0
2006-11-29 12:50:00,11.09,11.09,11.04,11.04,67000.0,11.09,11.09,11.04,11.04,67000.0
2006-11-29 12:55:00,11.05,11.05,11.01,11.01,131000.0,11.05,11.05,11.01,11.01,131000.0
2006-11-29 13:00:00,11.01,11.08,11.01,11.06,361000.0,11.01,11.08,11.01,11.06,361000.0
2006-11-29 13:05:00,11.06,11.06,11.03,11.05,217000.0,11.06,11.06,11.03,11.05,217000.0
2006-11-29 13:10:00,11.05,11.06,10.99,11.0,411000.0,11.05,11.06,10.99,11.0,411000.0
2006-11-29 13:15:00,10.99,11.0,10.95,10.97,704000.0,10.99,11.0,10.95,10.97,704000.0
2006-11-29 13:20:00,10.96,11.0,10.96,10.97,401000.0,10.96,11.0,10.96,10.97,401000.0
2006-11-29 13:25:00,10.97,11.02,10.92,10.92,738000.0,10.97,11.02,10.92,10.92,738000.0
2006-11-29 13:30:00,10.92,10.94,10.81,10.82,760000.0,10.92,10.94,10.81,10.82,760000.0
2006-11-29 13:35:00,10.82,10.87,10.81,10.87,491000.0,10.82,10.87,10.81,10.87,491000.0
2006-11-29 13:40:00,10.86,10.9,10.86,10.89,281000.0,10.86,10.9,10.86,10.89,281000.0
2006-11-29 13:45:00,10.89,10.95,10.88,10.93,319000.0,10.89,10.95,10.88,10.93,319000.0
2006-11-29 13:50:00,10.92,10.92,10.87,10.9,138000.0,10.92,10.92,10.87,10.9,138000.0
2006-11-29 13:55:00,10.89,10.93,10.89,10.93,124000.0,10.89,10.93,10.89,10.93,124000.0
2006-11-29 14:00:00,10.93,10.97,10.9,10.92,305000.0,10.93,10.97,10.9,10.92,305000.0
2006-11-29 14:05:00,10.93,10.93,10.87,10.89,137000.0,10.93,10.93,10.87,10.89,137000.0
2006-11-29 14:10:00,10.89,10.92,10.86,10.87,135000.0,10.89,10.92,10.86,10.87,135000.0
2006-11-29 14:15:00,10.87,10.88,10.86,10.87,119000.0,10.87,10.88,10.86,10.87,119000.0
2006-11-29 14:20:00,10.87,10.89,10.86,10.89,116000.0,10.87,10.89,10.86,10.89,116000.0
2006-11-29 14:25:00,10.89,10.93,10.88,10.89,148000.0,10.89,10.93,10.88,10.89,148000.0
2006-11-29 14:30:00,10.91,10.91,10.88,10.89,160000.0,10.91,10.91,10.88,10.89,160000.0
2006-11-29 14:35:00,10.89,11.0,10.88,10.99,661000.0,10.89,11.0,10.88,10.99,661000.0
2006-11-29 14:40:00,10.98,11.06,10.96,10.99,475000.0,10.98,11.06,10.96,10.99,475000.0
2006-11-29 14:45:00,10.99,11.02,10.98,11.01,173000.0,10.99,11.02,10.98,11.01,173000.0
2006-11-29 14:50:00,11.01,11.06,11.01,11.06,394000.0,11.01,11.06,11.01,11.06,394000.0
2006-11-29 14:55:00,11.07,11.12,11.05,11.09,716000.0,11.07,11.12,11.05,11.09,716000.0
2006-11-29 15:00:00,11.09,11.12,11.08,11.1,291000.0,11.09,11.12,11.08,11.1,291000.0
2006-11-29 15:05:00,11.1,11.11,11.08,11.09,258000.0,11.1,11.11,11.08,11.09,258000.0
2006-11-29 15:10:00,11.09,11.12,11.08,11.1,320000.0,11.09,11.12,11.08,11.1,320000.0
2006-11-29 15:15:00,11.1,11.11,11.07,11.09,443000.0,11.1,11.11,11.07,11.09,443000.0
2006-11-29 15:20:00,11.09,11.11,11.06,11.1,208000.0,11.09,11.11,11.06,11.1,208000.0
2006-11-29 15:25:00,11.09,11.15,11.09,11.13,550000.0,11.09,11.15,11.09,11.13,550000.0
2006-11-29 15:30:00,11.13,11.19,11.13,11.17,510000.0,11.13,11.19,11.13,11.17,510000.0
2006-11-29 15:35:00,11.16,11.18,11.12,11.18,303000.0,11.16,11.18,11.12,11.18,303000.0
2006-11-29 15:40:00,11.18,11.2,11.16,11.2,438000.0,11.18,11.2,11.16,11.2,438000.0
2006-11-29 15:45:00,11.2,11.2,11.14,11.16,379000.0,11.2,11.2,11.14,11.16,379000.0
2006-11-29 15:50:00,11.16,11.2,11.16,11.19,179000.0,11.16,11.2,11.16,11.19,179000.0
2006-11-29 15:55:00,11.18,11.2,11.17,11.19,424000.0,11.18,11.2,11.17,11.19,424000.0
2006-11-30 09:30:00,11.2,11.3,11.16,11.23,950000.0,11.2,11.3,11.16,11.23,950000.0
2006-11-30 09:35:00,11.23,11.24,11.13,11.15,512000.0,11.23,11.24,11.13,11.15,512000.0
2006-11-30 09:40:00,11.14,11.15,11.05,11.12,673000.0,11.14,11.15,11.05,11.12,673000.0
2006-11-30 09:45:00,11.12,11.28,11.1,11.25,661000.0,11.12,11.28,11.1,11.25,661000.0
2006-11-30 09:50:00,11.26,11.28,11.21,11.24,464000.0,11.26,11.28,11.21,11.24,464000.0
2006-11-30 09:55:00,11.25,11.39,11.24,11.36,1054000.0,11.25,11.39,11.24,11.36,1054000.0
2006-11-30 10:00:00,11.36,11.38,11.28,11.28,968000.0,11.36,11.38,11.28,11.28,968000.0
2006-11-30 10:05:00,11.28,11.39,11.28,11.35,640000.0,11.28,11.39,11.28,11.35,640000.0
2006-11-30 10:10:00,11.35,11.43,11.34,11.35,1017000.0,11.35,11.43,11.34,11.35,1017000.0
2006-11-30 10:15:00,11.34,11.39,11.3,11.32,503000.0,11.34,11.39,11.3,11.32,503000.0
2006-11-30 10:20:00,11.31,11.34,11.18,11.22,952000.0,11.31,11.34,11.18,11.22,952000.0
2006-11-30 10:25:00,11.23,11.33,11.22,11.32,680000.0,11.23,11.33,11.22,11.32,680000.0
2006-11-30 10:30:00,11.31,11.33,11.26,11.28,309000.0,11.31,11.33,11.26,11.28,309000.0
2006-11-30 10:35:00,11.28,11.33,11.26,11.31,244000.0,11.28,11.33,11.26,11.31,244000.0
2006-11-30 10:40:00,11.29,11.35,11.29,11.34,271000.0,11.29,11.35,11.29,11.34,271000.0
2006-11-30 10:45:00,11.34,11.36,11.32,11.35,336000.0,11.34,11.36,11.32,11.35,336000.0
2006-11-30 10:50:00,11.35,11.39,11.34,11.38,244000.0,11.35,11.39,11.34,11.38,244000.0
2006-11-30 10:55:00,11.39,11.4,11.35,11.4,458000.0,11.39,11.4,11.35,11.4,458000.0
2006-11-30 11:00:00,11.4,11.42,11.38,11.39,413000.0,11.4,11.42,11.38,11.39,413000.0
2006-11-30 11:05:00,11.39,11.41,11.37,11.39,242000.0,11.39,11.41,11.37,11.39,242000.0
2006-11-30 11:10:00,11.39,11.4,11.32,11.36,328000.0,11.39,11.4,11.32,11.36,328000.0
2006-11-30 11:15:00,11.36,11.36,11.31,11.33,252000.0,11.36,11.36,11.31,11.33,252000.0
2006-11-30 11:20:00,11.33,11.36,11.29,11.32,361000.0,11.33,11.36,11.29,11.32,361000.0
2006-11-30 11:25:00,11.33,11.38,11.31,11.38,184000.0,11.33,11.38,11.31,11.38,184000.0
2006-11-30 11:30:00,11.37,11.42,11.36,11.41,304000.0,11.37,11.42,11.36,11.41,304000.0
2006-11-30 11:35:00,11.41,11.41,11.38,11.39,142000.0,11.41,11.41,11.38,11.39,142000.0
2006-11-30 11:40:00,11.39,11.41,11.33,11.37,332000.0,11.39,11.41,11.33,11.37,332000.0
2006-11-30 11:45:00,11.38,11.38,11.32,11.32,161000.0,11.38,11.38,11.32,11.32,161000.0
2006-11-30 11:50:00,11.33,11.36,11.31,11.31,179000.0,11.33,11.36,11.31,11.31,179000.0
2006-11-30 11:55:00,11.3,11.35,11.3,11.33,276000.0,11.3,11.35,11.3,11.33,276000.0
2006-11-30 12:00:00,11.33,11.34,11.31,11.32,153000.0,11.33,11.34,11.31,11.32,153000.0
2006-11-30 12:05:00,11.32,11.33,11.26,11.3,347000.0,11.32,11.33,11.26,11.3,347000.0
2006-11-30 12:10:00,11.31,11.39,11.3,11.36,506000.0,11.31,11.39,11.3,11.36,506000.0
2006-11-30 12:15:00,11.36,11.42,11.33,11.42,454000.0,11.36,11.42,11.33,11.42,454000.0
2006-11-30 12:20:00,11.41,11.41,11.38,11.39,58000.0,11.41,11.41,11.38,11.39,58000.0
2006-11-30 12:25:00,11.4,11.4,11.38,11.4,171000.0,11.4,11.4,11.38,11.4,171000.0
2006-11-30 12:30:00,11.4,11.44,11.38,11.44,278000.0,11.4,11.44,11.38,11.44,278000.0
2006-11-30 12:35:00,11.44,11.44,11.36,11.38,231000.0,11.44,11.44,11.36,11.38,231000.0
2006-11-30 12:40:00,11.38,11.4,11.37,11.4,222000.0,11.38,11.4,11.37,11.4,222000.0
2006-11-30 12:45:00,11.4,11.46,11.39,11.43,886000.0,11.4,11.46,11.39,11.43,886000.0
2006-11-30 12:50:00,11.44,11.49,11.43,11.45,784000.0,11.44,11.49,11.43,11.45,784000.0
2006-11-30 12:55:00,11.45,11.45,11.43,11.43,151000.0,11.45,11.45,11.43,11.43,151000.0
2006-11-30 13:00:00,11.43,11.43,11.39,11.41,180000.0,11.43,11.43,11.39,11.41,180000.0
2006-11-30 13:05:00,11.41,11.43,11.39,11.43,182000.0,11.41,11.43,11.39,11.43,182000.0
2006-11-30 13:10:00,11.43,11.46,11.42,11.46,119000.0,11.43,11.46,11.42,11.46,119000.0
2006-11-30 13:15:00,11.46,11.48,11.41,11.43,259000.0,11.46,11.48,11.41,11.43,259000.0
2006-11-30 13:20:00,11.43,11.47,11.42,11.44,116000.0,11.43,11.47,11.42,11.44,116000.0
2006-11-30 13:25:00,11.45,11.5,11.43,11.47,246000.0,11.45,11.5,11.43,11.47,246000.0
2006-11-30 13:30:00,11.47,11.5,11.45,11.46,183000.0,11.47,11.5,11.45,11.46,183000.0
2006-11-30 13:35:00,11.46,11.47,11.44,11.47,128000.0,11.46,11.47,11.44,11.47,128000.0
2006-11-30 13:40:00,11.47,11.47,11.43,11.45,95000.0,11.47,11.47,11.43,11.45,95000.0
2006-11-30 13:45:00,11.45,11.46,11.44,11.44,103000.0,11.45,11.46,11.44,11.44,103000.0
2006-11-30 13:50:00,11.44,11.44,11.39,11.41,136000.0,11.44,11.44,11.39,11.41,136000.0
2006-11-30 13:55:00,11.41,11.42,11.32,11.33,329000.0,11.41,11.42,11.32,11.33,329000.0
2006-11-30 14:00:00,11.33,11.39,11.31,11.38,192000.0,11.33,11.39,11.31,11.38,192000.0
2006-11-30 14:05:00,11.38,11.4,11.34,11.37,310000.0,11.38,11.4,11.34,11.37,310000.0
2006-11-30 14:10:00,11.36,11.39,11.36,11.38,107000.0,11.36,11.39,11.36,11.38,107000.0
2006-11-30 14:15:00,11.37,11.43,11.36,11.42,182000.0,11.37,11.43,11.36,11.42,182000.0
2006-11-30 14:20:00,11.42,11.43,11.38,11.41,292000.0,11.42,11.43,11.38,11.41,292000.0
2006-11-30 14:25:00,11.4,11.44,11.4,11.44,165000.0,11.4,11.44,11.4,11.44,165000.0
2006-11-30 14:30:00,11.44,11.45,11.41,11.45,127000.0,11.44,11.45,11.41,11.45,127000.0
2006-11-30 14:35:00,11.45,11.45,11.43,11.45,237000.0,11.45,11.45,11.43,11.45,237000.0
2006-11-30 14:40:00,11.45,11.46,11.43,11.45,110000.0,11.45,11.46,11.43,11.45,110000.0
2006-11-30 14:45:00,11.46,11.46,11.44,11.45,210000.0,11.46,11.46,11.44,11.45,210000.0
2006-11-30 14:50:00,11.45,11.46,11.41,11.44,279000.0,11.45,11.46,11.41,11.44,279000.0
2006-11-30 14:55:00,11.43,11.45,11.41,11.45,222000.0,11.43,11.45,11.41,11.45,222000.0
2006-11-30 15:00:00,11.45,11.46,11.43,11.45,147000.0,11.45,11.46,11.43,11.45,147000.0
2006-11-30 15:05:00,11.45,11.48,11.44,11.45,271000.0,11.45,11.48,11.44,11.45,271000.0
2006-11-30 15:10:00,11.47,11.5,11.45,11.48,256000.0,11.47,11.5,11.45,11.48,256000.0
2006-11-30 15:15:00,11.49,11.5,11.47,11.49,483000.0,11.49,11.5,11.47,11.49,483000.0
2006-11-30 15:20:00,11.5,11.55,11.47,11.55,1516000.0,11.5,11.55,11.47,11.55,1516000.0
2006-11-30 15:25:00,11.55,11.56,11.52,11.56,480000.0,11.55,11.56,11.52,11.56,480000.0
2006-11-30 15:30:00,11.55,11.56,11.51,11.53,235000.0,11.55,11.56,11.51,11.53,235000.0
2006-11-30 15:35:00,11.53,11.58,11.52,11.56,324000.0,11.53,11.58,11.52,11.56,324000.0
2006-11-30 15:40:00,11.57,11.57,11.47,11.49,465000.0,11.57,11.57,11.47,11.49,465000.0
2006-11-30 15:45:00,11.49,11.51,11.42,11.51,682000.0,11.49,11.51,11.42,11.51,682000.0
2006-11-30 15:50:00,11.51,11.54,11.5,11.51,443000.0,11.51,11.54,11.5,11.51,443000.0
2006-11-30 15:55:00,11.51,11.58,11.51,11.58,994000.0,11.51,11.58,11.51,11.58,994000.0
2006-12-01 09:30:00,11.55,11.62,11.43,11.6,1430000.0,11.55,11.62,11.43,11.6,1430000.0
2006-12-01 09:35:00,11.62,11.64,11.56,11.63,906000.0,11.62,11.64,11.56,11.63,906000.0
2006-12-01 09:40:00,11.63,11.63,11.51,11.6,650000.0,11.63,11.63,11.51,11.6,650000.0
2006-12-01 09:45:00,11.6,11.6,11.52,11.54,342000.0,11.6,11.6,11.52,11.54,342000.0
2006-12-01 09:50:00,11.54,11.55,11.46,11.48,1240000.0,11.54,11.55,11.46,11.48,1240000.0
2006-12-01 09:55:00,11.49,11.5,11.45,11.47,442000.0,11.49,11.5,11.45,11.47,442000.0
2006-12-01 10:00:00,11.47,11.54,11.38,11.51,1103000.0,11.47,11.54,11.38,11.51,1103000.0
2006-12-01 10:05:00,11.51,11.51,11.37,11.37,684000.0,11.51,11.51,11.37,11.37,684000.0
2006-12-01 10:10:00,11.39,11.5,11.39,11.49,477000.0,11.39,11.5,11.39,11.49,477000.0
2006-12-01 10:15:00,11.48,11.5,11.42,11.46,240000.0,11.48,11.5,11.42,11.46,240000.0
2006-12-01 10:20:00,11.45,11.5,11.45,11.48,144000.0,11.45,11.5,11.45,11.48,144000.0
2006-12-01 10:25:00,11.48,11.5,11.45,11.47,215000.0,11.48,11.5,11.45,11.47,215000.0
2006-12-01 10:30:00,11.47,11.47,11.36,11.36,502000.0,11.47,11.47,11.36,11.36,502000.0
2006-12-01 10:35:00,11.36,11.38,11.33,11.37,528000.0,11.36,11.38,11.33,11.37,528000.0
2006-12-01 10:40:00,11.37,11.4,11.36,11.38,310000.0,11.37,11.4,11.36,11.38,310000.0
2006-12-01 10:45:00,11.38,11.42,11.37,11.39,243000.0,11.38,11.42,11.37,11.39,243000.0
2006-12-01 10:50:00,11.39,11.4,11.37,11.38,214000.0,11.39,11.4,11.37,11.38,214000.0
2006-12-01 10:55:00,11.38,11.39,11.36,11.37,308000.0,11.38,11.39,11.36,11.37,308000.0
2006-12-01 11:00:00,11.37,11.44,11.37,11.44,275000.0,11.37,11.44,11.37,11.44,275000.0
2006-12-01 11:05:00,11.42,11.43,11.37,11.37,173000.0,11.42,11.43,11.37,11.37,173000.0
2006-12-01 11:10:00,11.37,11.44,11.37,11.44,235000.0,11.37,11.44,11.37,11.44,235000.0
2006-12-01 11:15:00,11.42,11.43,11.39,11.4,124000.0,11.42,11.43,11.39,11.4,124000.0
2006-12-01 11:20:00,11.4,11.41,11.36,11.37,178000.0,11.4,11.41,11.36,11.37,178000.0
2006-12-01 11:25:00,11.37,11.41,11.36,11.37,235000.0,11.37,11.41,11.36,11.37,235000.0
2006-12-01 11:30:00,11.38,11.39,11.35,11.38,140000.0,11.38,11.39,11.35,11.38,140000.0
2006-12-01 11:35:00,11.37,11.38,11.36,11.37,113000.0,11.37,11.38,11.36,11.37,113000.0
2006-12-01 11:40:00,11.37,11.37,11.32,11.36,337000.0,11.37,11.37,11.32,11.36,337000.0
2006-12-01 11:45:00,11.35,11.41,11.35,11.38,325000.0,11.35,11.41,11.35,11.38,325000.0
2006-12-01 11:50:00,11.37,11.42,11.37,11.41,236000.0,11.37,11.42,11.37,11.41,236000.0
2006-12-01 11:55:00,11.4,11.49,11.4,11.43,364000.0,11.4,11.49,11.4,11.43,364000.0
2006-12-01 12:00:00,11.43,11.47,11.41,11.41,279000.0,11.43,11.47,11.41,11.41,279000.0
2006-12-01 12:05:00,11.42,11.45,11.4,11.42,309000.0,11.42,11.45,11.4,11.42,309000.0
2006-12-01 12:10:00,11.42,11.44,11.4,11.41,121000.0,11.42,11.44,11.4,11.41,121000.0
2006-12-01 12:15:00,11.41,11.44,11.41,11.44,142000.0,11.41,11.44,11.41,11.44,142000.0
2006-12-01 12:20:00,11.43,11.44,11.41,11.42,189000.0,11.43,11.44,11.41,11.42,189000.0
2006-12-01 12:25:00,11.42,11.42,11.39,11.39,164000.0,11.42,11.42,11.39,11.39,164000.0
2006-12-01 12:30:00,11.39,11.43,11.39,11.4,105000.0,11.39,11.43,11.39,11.4,105000.0
2006-12-01 12:35:00,11.4,11.42,11.39,11.4,68000.0,11.4,11.42,11.39,11.4,68000.0
2006-12-01 12:40:00,11.4,11.4,11.37,11.37,108000.0,11.4,11.4,11.37,11.37,108000.0
2006-12-01 12:45:00,11.37,11.38,11.35,11.38,180000.0,11.37,11.38,11.35,11.38,180000.0
2006-12-01 12:50:00,11.38,11.42,11.37,11.39,215000.0,11.38,11.42,11.37,11.39,215000.0
2006-12-01 12:55:00,11.39,11.4,11.36,11.37,300000.0,11.39,11.4,11.36,11.37,300000.0
2006-12-01 13:00:00,11.36,11.37,11.32,11.32,579000.0,11.36,11.37,11.32,11.32,579000.0
2006-12-01 13:05:00,11.33,11.36,11.31,11.32,342000.0,11.33,11.36,11.31,11.32,342000.0
2006-12-01 13:10:00,11.32,11.36,11.32,11.34,292000.0,11.32,11.36,11.32,11.34,292000.0
2006-12-01 13:15:00,11.33,11.34,11.32,11.34,65000.0,11.33,11.34,11.32,11.34,65000.0
2006-12-01 13:20:00,11.34,11.35,11.27,11.28,584000.0,11.34,11.35,11.27,11.28,584000.0
2006-12-01 13:25:00,11.28,11.31,11.27,11.27,327000.0,11.28,11.31,11.27,11.27,327000.0
2006-12-01 13:30:00,11.26,11.27,11.19,11.19,736000.0,11.26,11.27,11.19,11.19,736000.0
2006-12-01 13:35:00,11.19,11.22,11.04,11.1,1654000.0,11.19,11.22,11.04,11.1,1654000.0
2006-12-01 13:40:00,11.1,11.16,11.07,11.16,695000.0,11.1,11.16,11.07,11.16,695000.0
2006-12-01 13:45:00,11.16,11.17,11.13,11.15,482000.0,11.16,11.17,11.13,11.15,482000.0
2006-12-01 13:50:00,11.16,11.17,11.11,11.15,365000.0,11.16,11.17,11.11,11.15,365000.0
2006-12-01 13:55:00,11.15,11.18,11.14,11.17,123000.0,11.15,11.18,11.14,11.17,123000.0
2006-12-01 14:00:00,11.16,11.18,11.12,11.14,297000.0,11.16,11.18,11.12,11.14,297000.0
2006-12-01 14:05:00,11.15,11.16,11.01,11.09,1027000.0,11.15,11.16,11.01,11.09,1027000.0
2006-12-01 14:10:00,11.07,11.12,11.04,11.05,584000.0,11.07,11.12,11.04,11.05,584000.0
2006-12-01 14:15:00,11.06,11.12,11.05,11.09,319000.0,11.06,11.12,11.05,11.09,319000.0
2006-12-01 14:20:00,11.1,11.11,11.04,11.08,259000.0,11.1,11.11,11.04,11.08,259000.0
2006-12-01 14:25:00,11.08,11.12,11.07,11.09,260000.0,11.08,11.12,11.07,11.09,260000.0
2006-12-01 14:30:00,11.09,11.1,11.05,11.06,163000.0,11.09,11.1,11.05,11.06,163000.0
2006-12-01 14:35:00,11.06,11.07,11.01,11.01,470000.0,11.06,11.07,11.01,11.01,470000.0
2006-12-01 14:40:00,11.01,11.03,10.97,11.02,1001000.0,11.01,11.03,10.97,11.02,1001000.0
2006-12-01 14:45:00,11.01,11.04,11.0,11.03,361000.0,11.01,11.04,11.0,11.03,361000.0
2006-12-01 14:50:00,11.03,11.05,11.01,11.05,352000.0,11.03,11.05,11.01,11.05,352000.0
2006-12-01 14:55:00,11.06,11.08,11.04,11.05,363000.0,11.06,11.08,11.04,11.05,363000.0
2006-12-01 15:00:00,11.05,11.09,11.02,11.06,419000.0,11.05,11.09,11.02,11.06,419000.0
2006-12-01 15:05:00,11.06,11.11,11.05,11.08,513000.0,11.06,11.11,11.05,11.08,513000.0
2006-12-01 15:10:00,11.08,11.11,11.07,11.09,410000.0,11.08,11.11,11.07,11.09,410000.0
2006-12-01 15:15:00,11.08,11.1,11.06,11.09,247000.0,11.08,11.1,11.06,11.09,247000.0
2006-12-01 15:20:00,11.09,11.13,11.09,11.12,407000.0,11.09,11.13,11.09,11.12,407000.0
2006-12-01 15:25:00,11.12,11.13,11.08,11.08,267000.0,11.12,11.13,11.08,11.08,267000.0
2006-12-01 15:30:00,11.08,11.09,11.05,11.09,291000.0,11.08,11.09,11.05,11.09,291000.0
2006-12-01 15:35:00,11.08,11.11,11.05,11.11,318000.0,11.08,11.11,11.05,11.11,318000.0
2006-12-01 15:40:00,11.1,11.13,11.09,11.12,352000.0,11.1,11.13,11.09,11.12,352000.0
2006-12-01 15:45:00,11.11,11.12,11.06,11.09,413000.0,11.11,11.12,11.06,11.09,413000.0
2006-12-01 15:50:00,11.09,11.13,11.08,11.11,651000.0,11.09,11.13,11.08,11.11,651000.0
2006-12-01 15:55:00,11.11,11.15,11.08,11.12,1219000.0,11.11,11.15,11.08,11.12,1219000.0
2006-12-04 09:30:00,11.52,11.57,11.39,11.39,2111000.0,11.52,11.57,11.39,11.39,2111000.0
2006-12-04 09:35:00,11.39,11.47,11.35,11.37,980000.0,11.39,11.47,11.35,11.37,980000.0
2006-12-04 09:40:00,11.37,11.45,11.35,11.39,666000.0,11.37,11.45,11.35,11.39,666000.0
2006-12-04 09:45:00,11.39,11.43,11.38,11.41,583000.0,11.39,11.43,11.38,11.41,583000.0
2006-12-04 09:50:00,11.41,11.41,11.35,11.4,527000.0,11.41,11.41,11.35,11.4,527000.0
2006-12-04 09:55:00,11.4,11.4,11.34,11.35,710000.0,11.4,11.4,11.34,11.35,710000.0
2006-12-04 10:00:00,11.34,11.44,11.3,11.38,1043000.0,11.34,11.44,11.3,11.38,1043000.0
2006-12-04 10:05:00,11.38,11.44,11.38,11.4,794000.0,11.38,11.44,11.38,11.4,794000.0
2006-12-04 10:10:00,11.4,11.43,11.38,11.41,370000.0,11.4,11.43,11.38,11.41,370000.0
2006-12-04 10:15:00,11.42,11.46,11.41,11.46,528000.0,11.42,11.46,11.41,11.46,528000.0
2006-12-04 10:20:00,11.46,11.49,11.43,11.48,712000.0,11.46,11.49,11.43,11.48,712000.0
2006-12-04 10:25:00,11.47,11.49,11.43,11.46,275000.0,11.47,11.49,11.43,11.46,275000.0
2006-12-04 10:30:00,11.46,11.49,11.44,11.47,310000.0,11.46,11.49,11.44,11.47,310000.0
2006-12-04 10:35:00,11.47,11.53,11.45,11.48,719000.0,11.47,11.53,11.45,11.48,719000.0
2006-12-04 10:40:00,11.48,11.49,11.44,11.46,286000.0,11.48,11.49,11.44,11.46,286000.0
2006-12-04 10:45:00,11.45,11.47,11.44,11.46,191000.0,11.45,11.47,11.44,11.46,191000.0
2006-12-04 10:50:00,11.47,11.47,11.45,11.46,164000.0,11.47,11.47,11.45,11.46,164000.0
2006-12-04 10:55:00,11.46,11.47,11.44,11.45,386000.0,11.46,11.47,11.44,11.45,386000.0
2006-12-04 11:00:00,11.46,11.49,11.45,11.48,337000.0,11.46,11.49,11.45,11.48,337000.0
2006-12-04 11:05:00,11.48,11.52,11.47,11.52,656000.0,11.48,11.52,11.47,11.52,656000.0
2006-12-04 11:10:00,11.51,11.57,11.51,11.56,965000.0,11.51,11.57,11.51,11.56,965000.0
2006-12-04 11:15:00,11.56,11.64,11.56,11.62,1680000.0,11.56,11.64,11.56,11.62,1680000.0
2006-12-04 11:20:00,11.62,11.64,11.56,11.58,721000.0,11.62,11.64,11.56,11.58,721000.0
2006-12-04 11:25:00,11.57,11.59,11.54,11.58,356000.0,11.57,11.59,11.54,11.58,356000.0
2006-12-04 11:30:00,11.58,11.58,11.54,11.56,313000.0,11.58,11.58,11.54,11.56,313000.0
2006-12-04 11:35:00,11.55,11.55,11.53,11.55,121000.0,11.55,11.55,11.53,11.55,121000.0
2006-12-04 11:40:00,11.55,11.56,11.51,11.52,184000.0,11.55,11.56,11.51,11.52,184000.0
2006-12-04 11:45:00,11.52,11.55,11.51,11.55,171000.0,11.52,11.55,11.51,11.55,171000.0
2006-12-04 11:50:00,11.54,11.55,11.53,11.54,42000.0,11.54,11.55,11.53,11.54,42000.0
2006-12-04 11:55:00,11.55,11.57,11.54,11.56,144000.0,11.55,11.57,11.54,11.56,144000.0
2006-12-04 12:00:00,11.57,11.57,11.44,11.45,1053000.0,11.57,11.57,11.44,11.45,1053000.0
2006-12-04 12:05:00,11.46,11.46,11.39,11.41,1632000.0,11.46,11.46,11.39,11.41,1632000.0
2006-12-04 12:10:00,11.42,11.43,11.28,11.34,2009000.0,11.42,11.43,11.28,11.34,2009000.0
2006-12-04 12:15:00,11.33,11.35,11.26,11.27,1279000.0,11.33,11.35,11.26,11.27,1279000.0
2006-12-04 12:20:00,11.27,11.29,11.14,11.22,1809000.0,11.27,11.29,11.14,11.22,1809000.0
2006-12-04 12:25:00,11.22,11.27,11.13,11.26,1709000.0,11.22,11.27,11.13,11.26,1709000.0
2006-12-04 12:30:00,11.26,11.28,11.22,11.24,543000.0,11.26,11.28,11.22,11.24,543000.0
2006-12-04 12:35:00,11.24,11.29,11.22,11.28,397000.0,11.24,11.29,11.22,11.28,397000.0
2006-12-04 12:40:00,11.27,11.31,11.27,11.3,539000.0,11.27,11.31,11.27,11.3,539000.0
2006-12-04 12:45:00,11.29,11.29,11.23,11.26,354000.0,11.29,11.29,11.23,11.26,354000.0
2006-12-04 12:50:00,11.27,11.31,11.26,11.28,298000.0,11.27,11.31,11.26,11.28,298000.0
2006-12-04 12:55:00,11.29,11.32,11.29,11.31,189000.0,11.29,11.32,11.29,11.31,189000.0
2006-12-04 13:00:00,11.31,11.32,11.29,11.31,393000.0,11.31,11.32,11.29,11.31,393000.0
2006-12-04 13:05:00,11.32,11.34,11.3,11.32,255000.0,11.32,11.34,11.3,11.32,255000.0
2006-12-04 13:10:00,11.32,11.32,11.28,11.3,309000.0,11.32,11.32,11.28,11.3,309000.0
2006-12-04 13:15:00,11.3,11.3,11.29,11.3,54000.0,11.3,11.3,11.29,11.3,54000.0
2006-12-04 13:20:00,11.3,11.31,11.28,11.31,115000.0,11.3,11.31,11.28,11.31,115000.0
2006-12-04 13:25:00,11.31,11.33,11.3,11.33,178000.0,11.31,11.33,11.3,11.33,178000.0
2006-12-04 13:30:00,11.33,11.34,11.32,11.33,122000.0,11.33,11.34,11.32,11.33,122000.0
2006-12-04 13:35:00,11.33,11.38,11.33,11.38,287000.0,11.33,11.38,11.33,11.38,287000.0
2006-12-04 13:40:00,11.38,11.42,11.38,11.4,446000.0,11.38,11.42,11.38,11.4,446000.0
2006-12-04 13:45:00,11.4,11.42,11.39,11.41,141000.0,11.4,11.42,11.39,11.41,141000.0
2006-12-04 13:50:00,11.42,11.42,11.4,11.41,147000.0,11.42,11.42,11.4,11.41,147000.0
2006-12-04 13:55:00,11.41,11.42,11.4,11.41,170000.0,11.41,11.42,11.4,11.41,170000.0
2006-12-04 14:00:00,11.41,11.44,11.41,11.43,296000.0,11.41,11.44,11.41,11.43,296000.0
2006-12-04 14:05:00,11.43,11.43,11.4,11.41,192000.0,11.43,11.43,11.4,11.41,192000.0
2006-12-04 14:10:00,11.41,11.43,11.41,11.43,131000.0,11.41,11.43,11.41,11.43,131000.0
2006-12-04 14:15:00,11.44,11.44,11.4,11.41,278000.0,11.44,11.44,11.4,11.41,278000.0
2006-12-04 14:20:00,11.41,11.41,11.32,11.33,338000.0,11.41,11.41,11.32,11.33,338000.0
2006-12-04 14:25:00,11.33,11.39,11.33,11.38,247000.0,11.33,11.39,11.33,11.38,247000.0
2006-12-04 14:30:00,11.37,11.4,11.37,11.38,142000.0,11.37,11.4,11.37,11.38,142000.0
2006-12-04 14:35:00,11.38,11.4,11.37,11.37,137000.0,11.38,11.4,11.37,11.37,137000.0
2006-12-04 14:40:00,11.37,11.39,11.37,11.37,222000.0,11.37,11.39,11.37,11.37,222000.0
2006-12-04 14:45:00,11.37,11.41,11.37,11.38,369000.0,11.37,11.41,11.37,11.38,369000.0
2006-12-04 14:50:00,11.38,11.43,11.38,11.42,158000.0,11.38,11.43,11.38,11.42,158000.0
2006-12-04 14:55:00,11.42,11.46,11.41,11.46,524000.0,11.42,11.46,11.41,11.46,524000.0
2006-12-04 15:00:00,11.46,11.46,11.43,11.43,679000.0,11.46,11.46,11.43,11.43,679000.0
2006-12-04 15:05:00,11.43,11.45,11.42,11.42,218000.0,11.43,11.45,11.42,11.42,218000.0
2006-12-04 15:10:00,11.43,11.44,11.42,11.42,419000.0,11.43,11.44,11.42,11.42,419000.0
2006-12-04 15:15:00,11.43,11.45,11.41,11.42,474000.0,11.43,11.45,11.41,11.42,474000.0
2006-12-04 15:20:00,11.42,11.45,11.4,11.42,494000.0,11.42,11.45,11.4,11.42,494000.0
2006-12-04 15:25:00,11.43,11.45,11.42,11.43,225000.0,11.43,11.45,11.42,11.43,225000.0
2006-12-04 15:30:00,11.43,11.44,11.41,11.42,197000.0,11.43,11.44,11.41,11.42,197000.0
2006-12-04 15:35:00,11.42,11.44,11.41,11.44,269000.0,11.42,11.44,11.41,11.44,269000.0
2006-12-04 15:40:00,11.44,11.46,11.42,11.43,320000.0,11.44,11.46,11.42,11.43,320000.0
2006-12-04 15:45:00,11.44,11.49,11.43,11.47,549000.0,11.44,11.49,11.43,11.47,549000.0
2006-12-04 15:50:00,11.47,11.48,11.45,11.46,744000.0,11.47,11.48,11.45,11.46,744000.0
2006-12-04 15:55:00,11.46,11.49,11.45,11.48,1023000.0,11.46,11.49,11.45,11.48,1023000.0
2006-12-05 09:30:00,12.18,12.23,11.99,12.0,7486000.0,12.18,12.23,11.99,12.0,7486000.0
2006-12-05 09:35:00,12.0,12.13,11.9,11.94,4220000.0,12.0,12.13,11.9,11.94,4220000.0
2006-12-05 09:40:00,11.94,12.12,11.93,12.11,3189000.0,11.94,12.12,11.93,12.11,3189000.0
2006-12-05 09:45:00,12.11,12.18,12.06,12.07,2619000.0,12.11,12.18,12.06,12.07,2619000.0
2006-12-05 09:50:00,12.07,12.18,12.05,12.13,2238000.0,12.07,12.18,12.05,12.13,2238000.0
2006-12-05 09:55:00,12.13,12.13,12.07,12.08,1332000.0,12.13,12.13,12.07,12.08,1332000.0
2006-12-05 10:00:00,12.09,12.21,12.02,12.05,2516000.0,12.09,12.21,12.02,12.05,2516000.0
2006-12-05 10:05:00,12.06,12.06,11.96,12.0,2088000.0,12.06,12.06,11.96,12.0,2088000.0
2006-12-05 10:10:00,12.0,12.07,11.96,12.04,1311000.0,12.0,12.07,11.96,12.04,1311000.0
2006-12-05 10:15:00,12.04,12.07,11.93,11.98,1436000.0,12.04,12.07,11.93,11.98,1436000.0
2006-12-05 10:20:00,11.98,12.0,11.92,11.95,1344000.0,11.98,12.0,11.92,11.95,1344000.0
2006-12-05 10:25:00,11.97,12.0,11.95,11.97,573000.0,11.97,12.0,11.95,11.97,573000.0
2006-12-05 10:30:00,11.96,12.04,11.95,12.01,886000.0,11.96,12.04,11.95,12.01,886000.0
2006-12-05 10:35:00,12.01,12.02,11.94,12.02,918000.0,12.01,12.02,11.94,12.02,918000.0
2006-12-05 10:40:00,12.01,12.04,11.98,12.01,643000.0,12.01,12.04,11.98,12.01,643000.0
2006-12-05 10:45:00,12.01,12.04,11.98,11.99,408000.0,12.01,12.04,11.98,11.99,408000.0
2006-12-05 10:50:00,11.99,12.01,11.98,11.98,288000.0,11.99,12.01,11.98,11.98,288000.0
2006-12-05 10:55:00,11.99,12.01,11.98,11.99,230000.0,11.99,12.01,11.98,11.99,230000.0
2006-12-05 11:00:00,11.99,12.07,11.99,12.05,873000.0,11.99,12.07,11.99,12.05,873000.0
2006-12-05 11:05:00,12.05,12.1,12.04,12.1,587000.0,12.05,12.1,12.04,12.1,587000.0
2006-12-05 11:10:00,12.09,12.13,12.08,12.1,1090000.0,12.09,12.13,12.08,12.1,1090000.0
2006-12-05 11:15:00,12.1,12.13,12.07,12.09,468000.0,12.1,12.13,12.07,12.09,468000.0
2006-12-05 11:20:00,12.09,12.12,12.02,12.03,560000.0,12.09,12.12,12.02,12.03,560000.0
2006-12-05 11:25:00,12.04,12.04,11.99,12.01,542000.0,12.04,12.04,11.99,12.01,542000.0
2006-12-05 11:30:00,12.01,12.02,11.94,11.97,835000.0,12.01,12.02,11.94,11.97,835000.0
2006-12-05 11:35:00,11.97,12.0,11.96,11.99,408000.0,11.97,12.0,11.96,11.99,408000.0
2006-12-05 11:40:00,11.99,12.0,11.97,11.98,372000.0,11.99,12.0,11.97,11.98,372000.0
2006-12-05 11:45:00,11.98,12.0,11.98,11.99,198000.0,11.98,12.0,11.98,11.99,198000.0
2006-12-05 11:50:00,11.99,12.0,11.98,11.99,454000.0,11.99,12.0,11.98,11.99,454000.0
2006-12-05 11:55:00,11.99,12.0,11.94,11.95,936000.0,11.99,12.0,11.94,11.95,936000.0
2006-12-05 12:00:00,11.95,11.97,11.94,11.96,364000.0,11.95,11.97,11.94,11.96,364000.0
2006-12-05 12:05:00,11.96,11.96,11.88,11.94,1330000.0,11.96,11.96,11.88,11.94,1330000.0
2006-12-05 12:10:00,11.94,11.95,11.92,11.94,467000.0,11.94,11.95,11.92,11.94,467000.0
2006-12-05 12:15:00,11.94,11.95,11.91,11.93,305000.0,11.94,11.95,11.91,11.93,305000.0
2006-12-05 12:20:00,11.92,11.94,11.92,11.94,220000.0,11.92,11.94,11.92,11.94,220000.0
2006-12-05 12:25:00,11.94,11.97,11.94,11.96,319000.0,11.94,11.97,11.94,11.96,319000.0
2006-12-05 12:30:00,11.96,11.99,11.95,11.97,298000.0,11.96,11.99,11.95,11.97,298000.0
2006-12-05 12:35:00,11.97,12.0,11.96,11.97,272000.0,11.97,12.0,11.96,11.97,272000.0
2006-12-05 12:40:00,11.98,11.98,11.95,11.97,100000.0,11.98,11.98,11.95,11.97,100000.0
2006-12-05 12:45:00,11.97,11.99,11.94,11.94,377000.0,11.97,11.99,11.94,11.94,377000.0
2006-12-05 12:50:00,11.95,11.97,11.94,11.96,158000.0,11.95,11.97,11.94,11.96,158000.0
2006-12-05 12:55:00,11.97,11.98,11.95,11.97,97000.0,11.97,11.98,11.95,11.97,97000.0
2006-12-05 13:00:00,11.98,11.99,11.97,11.99,693000.0,11.98,11.99,11.97,11.99,693000.0
2006-12-05 13:05:00,11.99,12.03,11.97,12.03,870000.0,11.99,12.03,11.97,12.03,870000.0
2006-12-05 13:10:00,12.02,12.04,12.01,12.01,406000.0,12.02,12.04,12.01,12.01,406000.0
2006-12-05 13:15:00,12.02,12.04,12.01,12.02,447000.0,12.02,12.04,12.01,12.02,447000.0
2006-12-05 13:20:00,12.03,12.04,11.98,12.0,678000.0,12.03,12.04,11.98,12.0,678000.0
2006-12-05 13:25:00,11.99,12.01,11.97,11.99,555000.0,11.99,12.01,11.97,11.99,555000.0
2006-12-05 13:30:00,12.0,12.01,11.99,12.0,392000.0,12.0,12.01,11.99,12.0,392000.0
2006-12-05 13:35:00,12.01,12.01,11.99,12.0,236000.0,12.01,12.01,11.99,12.0,236000.0
2006-12-05 13:40:00,12.0,12.0,11.99,11.99,197000.0,12.0,12.0,11.99,11.99,197000.0
2006-12-05 13:45:00,11.99,12.01,11.98,12.0,283000.0,11.99,12.01,11.98,12.0,283000.0
2006-12-05 13:50:00,11.99,12.0,11.97,11.97,291000.0,11.99,12.0,11.97,11.97,291000.0
2006-12-05 13:55:00,11.96,11.98,11.95,11.96,411000.0,11.96,11.98,11.95,11.96,411000.0
2006-12-05 14:00:00,11.96,11.96,11.92,11.94,427000.0,11.96,11.96,11.92,11.94,427000.0
2006-12-05 14:05:00,11.94,11.99,11.93,11.99,269000.0,11.94,11.99,11.93,11.99,269000.0
2006-12-05 14:10:00,11.99,12.0,11.96,11.97,229000.0,11.99,12.0,11.96,11.97,229000.0
2006-12-05 14:15:00,11.98,12.0,11.98,12.0,219000.0,11.98,12.0,11.98,12.0,219000.0
2006-12-05 14:20:00,12.0,12.06,12.0,12.05,833000.0,12.0,12.06,12.0,12.05,833000.0
2006-12-05 14:25:00,12.05,12.08,12.04,12.07,514000.0,12.05,12.08,12.04,12.07,514000.0
2006-12-05 14:30:00,12.07,12.11,12.06,12.11,670000.0,12.07,12.11,12.06,12.11,670000.0
2006-12-05 14:35:00,12.1,12.14,12.1,12.12,771000.0,12.1,12.14,12.1,12.12,771000.0
2006-12-05 14:40:00,12.12,12.12,12.07,12.11,432000.0,12.12,12.12,12.07,12.11,432000.0
2006-12-05 14:45:00,12.11,12.13,12.09,12.09,465000.0,12.11,12.13,12.09,12.09,465000.0
2006-12-05 14:50:00,12.09,12.13,12.08,12.12,544000.0,12.09,12.13,12.08,12.12,544000.0
2006-12-05 14:55:00,12.11,12.12,12.09,12.1,308000.0,12.11,12.12,12.09,12.1,308000.0
2006-12-05 15:00:00,12.1,12.11,12.09,12.1,268000.0,12.1,12.11,12.09,12.1,268000.0
2006-12-05 15:05:00,12.1,12.13,12.09,12.1,429000.0,12.1,12.13,12.09,12.1,429000.0
2006-12-05 15:10:00,12.1,12.14,12.1,12.11,588000.0,12.1,12.14,12.1,12.11,588000.0
2006-12-05 15:15:00,12.12,12.19,12.12,12.14,1179000.0,12.12,12.19,12.12,12.14,1179000.0
2006-12-05 15:20:00,12.14,12.18,12.12,12.18,577000.0,12.14,12.18,12.12,12.18,577000.0
2006-12-05 15:25:00,12.18,12.2,12.15,12.2,949000.0,12.18,12.2,12.15,12.2,949000.0
2006-12-05 15:30:00,12.2,12.22,12.17,12.18,1069000.0,12.2,12.22,12.17,12.18,1069000.0
2006-12-05 15:35:00,12.18,12.21,12.17,12.19,634000.0,12.18,12.21,12.17,12.19,634000.0
2006-12-05 15:40:00,12.19,12.25,12.18,12.23,1498000.0,12.19,12.25,12.18,12.23,1498000.0
2006-12-05 15:45:00,12.23,12.27,12.22,12.27,1198000.0,12.23,12.27,12.22,12.27,1198000.0
2006-12-05 15:50:00,12.27,12.27,12.21,12.26,1306000.0,12.27,12.27,12.21,12.26,1306000.0
2006-12-05 15:55:00,12.26,12.3,12.25,12.27,2420000.0,12.26,12.3,12.25,12.27,2420000.0
2006-12-06 09:30:00,12.17,12.37,12.13,12.35,3771000.0,12.17,12.37,12.13,12.35,3771000.0
2006-12-06 09:35:00,12.34,12.42,12.26,12.39,2893000.0,12.34,12.42,12.26,12.39,2893000.0
2006-12-06 09:40:00,12.39,12.43,12.29,12.43,1892000.0,12.39,12.43,12.29,12.43,1892000.0
2006-12-06 09:45:00,12.44,12.48,12.38,12.46,2745000.0,12.44,12.48,12.38,12.46,2745000.0
2006-12-06 09:50:00,12.46,12.54,12.46,12.49,2513000.0,12.46,12.54,12.46,12.49,2513000.0
2006-12-06 09:55:00,12.49,12.5,12.4,12.41,1243000.0,12.49,12.5,12.4,12.41,1243000.0
2006-12-06 10:00:00,12.41,12.47,12.34,12.47,1400000.0,12.41,12.47,12.34,12.47,1400000.0
2006-12-06 10:05:00,12.46,12.48,12.43,12.46,1158000.0,12.46,12.48,12.43,12.46,1158000.0
2006-12-06 10:10:00,12.46,12.47,12.43,12.45,718000.0,12.46,12.47,12.43,12.45,718000.0
2006-12-06 10:15:00,12.45,12.58,12.45,12.55,2211000.0,12.45,12.58,12.45,12.55,2211000.0
2006-12-06 10:20:00,12.55,12.61,12.54,12.59,1405000.0,12.55,12.61,12.54,12.59,1405000.0
2006-12-06 10:25:00,12.6,12.63,12.58,12.61,890000.0,12.6,12.63,12.58,12.61,890000.0
2006-12-06 10:30:00,12.6,12.64,12.58,12.63,1027000.0,12.6,12.64,12.58,12.63,1027000.0
2006-12-06 10:35:00,12.62,12.69,12.6,12.61,1292000.0,12.62,12.69,12.6,12.61,1292000.0
2006-12-06 10:40:00,12.6,12.65,12.6,12.64,515000.0,12.6,12.65,12.6,12.64,515000.0
2006-12-06 10:45:00,12.64,12.67,12.62,12.67,688000.0,12.64,12.67,12.62,12.67,688000.0
2006-12-06 10:50:00,12.67,12.69,12.63,12.68,676000.0,12.67,12.69,12.63,12.68,676000.0
2006-12-06 10:55:00,12.68,12.68,12.58,12.64,1233000.0,12.68,12.68,12.58,12.64,1233000.0
2006-12-06 11:00:00,12.64,12.66,12.59,12.6,808000.0,12.64,12.66,12.59,12.6,808000.0
2006-12-06 11:05:00,12.61,12.62,12.59,12.61,407000.0,12.61,12.62,12.59,12.61,407000.0
2006-12-06 11:10:00,12.61,12.63,12.59,12.62,299000.0,12.61,12.63,12.59,12.62,299000.0
2006-12-06 11:15:00,12.62,12.66,12.61,12.66,693000.0,12.62,12.66,12.61,12.66,693000.0
2006-12-06 11:20:00,12.65,12.69,12.63,12.65,757000.0,12.65,12.69,12.63,12.65,757000.0
2006-12-06 11:25:00,12.64,12.65,12.61,12.62,496000.0,12.64,12.65,12.61,12.62,496000.0
2006-12-06 11:30:00,12.62,12.62,12.51,12.53,1364000.0,12.62,12.62,12.51,12.53,1364000.0
2006-12-06 11:35:00,12.53,12.55,12.5,12.53,1039000.0,12.53,12.55,12.5,12.53,1039000.0
2006-12-06 11:40:00,12.53,12.54,12.51,12.52,229000.0,12.53,12.54,12.51,12.52,229000.0
2006-12-06 11:45:00,12.52,12.54,12.5,12.54,725000.0,12.52,12.54,12.5,12.54,725000.0
2006-12-06 11:50:00,12.53,12.57,12.53,12.55,481000.0,12.53,12.57,12.53,12.55,481000.0
2006-12-06 11:55:00,12.55,12.57,12.52,12.52,228000.0,12.55,12.57,12.52,12.52,228000.0
2006-12-06 12:00:00,12.52,12.55,12.51,12.55,468000.0,12.52,12.55,12.51,12.55,468000.0
2006-12-06 12:05:00,12.55,12.57,12.53,12.57,331000.0,12.55,12.57,12.53,12.57,331000.0
2006-12-06 12:10:00,12.57,12.58,12.54,12.57,286000.0,12.57,12.58,12.54,12.57,286000.0
2006-12-06 12:15:00,12.57,12.67,12.57,12.61,659000.0,12.57,12.67,12.57,12.61,659000.0
2006-12-06 12:20:00,12.61,12.66,12.6,12.63,403000.0,12.61,12.66,12.6,12.63,403000.0
2006-12-06 12:25:00,12.63,12.68,12.63,12.63,337000.0,12.63,12.68,12.63,12.63,337000.0
2006-12-06 12:30:00,12.64,12.65,12.61,12.62,226000.0,12.64,12.65,12.61,12.62,226000.0
2006-12-06 12:35:00,12.62,12.67,12.62,12.65,243000.0,12.62,12.67,12.62,12.65,243000.0
2006-12-06 12:40:00,12.65,12.66,12.63,12.65,109000.0,12.65,12.66,12.63,12.65,109000.0
2006-12-06 12:45:00,12.64,12.77,12.64,12.73,1230000.0,12.64,12.77,12.64,12.73,1230000.0
2006-12-06 12:50:00,12.72,12.77,12.72,12.75,788000.0,12.72,12.77,12.72,12.75,788000.0
2006-12-06 12:55:00,12.76,12.77,12.72,12.72,818000.0,12.76,12.77,12.72,12.72,818000.0
2006-12-06 13:00:00,12.71,12.73,12.7,12.73,733000.0,12.71,12.73,12.7,12.73,733000.0
2006-12-06 13:05:00,12.73,12.76,12.72,12.76,593000.0,12.73,12.76,12.72,12.76,593000.0
2006-12-06 13:10:00,12.76,12.76,12.73,12.74,383000.0,12.76,12.76,12.73,12.74,383000.0
2006-12-06 13:15:00,12.73,12.76,12.72,12.74,415000.0,12.73,12.76,12.72,12.74,415000.0
2006-12-06 13:20:00,12.74,12.75,12.72,12.75,460000.0,12.74,12.75,12.72,12.75,460000.0
2006-12-06 13:25:00,12.74,12.76,12.73,12.76,398000.0,12.74,12.76,12.73,12.76,398000.0
2006-12-06 13:30:00,12.76,12.8,12.75,12.79,802000.0,12.76,12.8,12.75,12.79,802000.0
2006-12-06 13:35:00,12.79,12.83,12.76,12.77,1094000.0,12.79,12.83,12.76,12.77,1094000.0
2006-12-06 13:40:00,12.77,12.78,12.74,12.75,786000.0,12.77,12.78,12.74,12.75,786000.0
2006-12-06 13:45:00,12.75,12.76,12.71,12.73,742000.0,12.75,12.76,12.71,12.73,742000.0
2006-12-06 13:50:00,12.73,12.78,12.73,12.77,593000.0,12.73,12.78,12.73,12.77,593000.0
2006-12-06 13:55:00,12.77,12.78,12.75,12.76,270000.0,12.77,12.78,12.75,12.76,270000.0
2006-12-06 14:00:00,12.76,12.8,12.76,12.8,291000.0,12.76,12.8,12.76,12.8,291000.0
2006-12-06 14:05:00,12.79,12.83,12.78,12.78,536000.0,12.79,12.83,12.78,12.78,536000.0
2006-12-06 14:10:00,12.78,12.79,12.75,12.77,512000.0,12.78,12.79,12.75,12.77,512000.0
2006-12-06 14:15:00,12.78,12.82,12.77,12.82,622000.0,12.78,12.82,12.77,12.82,622000.0
2006-12-06 14:20:00,12.82,12.86,12.82,12.83,987000.0,12.82,12.86,12.82,12.83,987000.0
2006-12-06 14:25:00,12.83,12.84,12.81,12.83,492000.0,12.83,12.84,12.81,12.83,492000.0
2006-12-06 14:30:00,12.83,12.85,12.82,12.84,395000.0,12.83,12.85,12.82,12.84,395000.0
2006-12-06 14:35:00,12.84,12.85,12.82,12.82,414000.0,12.84,12.85,12.82,12.82,414000.0
2006-12-06 14:40:00,12.83,12.84,12.8,12.8,704000.0,12.83,12.84,12.8,12.8,704000.0
2006-12-06 14:45:00,12.8,12.82,12.8,12.81,545000.0,12.8,12.82,12.8,12.81,545000.0
2006-12-06 14:50:00,12.81,12.87,12.81,12.83,635000.0,12.81,12.87,12.81,12.83,635000.0
2006-12-06 14:55:00,12.84,12.85,12.83,12.84,235000.0,12.84,12.85,12.83,12.84,235000.0
2006-12-06 15:00:00,12.84,12.84,12.77,12.78,1210000.0,12.84,12.84,12.77,12.78,1210000.0
2006-12-06 15:05:00,12.78,12.8,12.77,12.77,468000.0,12.78,12.8,12.77,12.77,468000.0
2006-12-06 15:10:00,12.78,12.78,12.75,12.78,758000.0,12.78,12.78,12.75,12.78,758000.0
2006-12-06 15:15:00,12.78,12.78,12.73,12.74,1004000.0,12.78,12.78,12.73,12.74,1004000.0
2006-12-06 15:20:00,12.73,12.74,12.65,12.65,1516000.0,12.73,12.74,12.65,12.65,1516000.0
2006-12-06 15:25:00,12.65,12.67,12.58,12.58,1687000.0,12.65,12.67,12.58,12.58,1687000.0
2006-12-06 15:30:00,12.58,12.59,12.54,12.58,1247000.0,12.58,12.59,12.54,12.58,1247000.0
2006-12-06 15:35:00,12.57,12.63,12.57,12.63,1048000.0,12.57,12.63,12.57,12.63,1048000.0
2006-12-06 15:40:00,12.63,12.65,12.58,12.59,711000.0,12.63,12.65,12.58,12.59,711000.0
2006-12-06 15:45:00,12.59,12.68,12.53,12.66,1258000.0,12.59,12.68,12.53,12.66,1258000.0
2006-12-06 15:50:00,12.67,12.67,12.62,12.65,1126000.0,12.67,12.67,12.62,12.65,1126000.0
2006-12-06 15:55:00,12.65,12.68,12.63,12.66,1461000.0,12.65,12.68,12.63,12.66,1461000.0
2006-12-07 09:30:00,12.7,12.7,12.53,12.61,2065000.0,12.7,12.7,12.53,12.61,2065000.0
2006-12-07 09:35:00,12.61,12.61,12.47,12.49,1923000.0,12.61,12.61,12.47,12.49,1923000.0
2006-12-07 09:40:00,12.5,12.54,12.48,12.49,1092000.0,12.5,12.54,12.48,12.49,1092000.0
2006-12-07 09:45:00,12.5,12.51,12.35,12.35,2250000.0,12.5,12.51,12.35,12.35,2250000.0
2006-12-07 09:50:00,12.35,12.39,12.29,12.29,1500000.0,12.35,12.39,12.29,12.29,1500000.0
2006-12-07 09:55:00,12.29,12.31,12.21,12.24,2328000.0,12.29,12.31,12.21,12.24,2328000.0
2006-12-07 10:00:00,12.25,12.27,12.2,12.2,1798000.0,12.25,12.27,12.2,12.2,1798000.0
2006-12-07 10:05:00,12.2,12.24,12.16,12.24,2282000.0,12.2,12.24,12.16,12.24,2282000.0
2006-12-07 10:10:00,12.24,12.27,12.22,12.23,1358000.0,12.24,12.27,12.22,12.23,1358000.0
2006-12-07 10:15:00,12.23,12.23,12.18,12.21,1097000.0,12.23,12.23,12.18,12.21,1097000.0
2006-12-07 10:20:00,12.21,12.22,12.14,12.14,722000.0,12.21,12.22,12.14,12.14,722000.0
2006-12-07 10:25:00,12.14,12.21,12.14,12.21,921000.0,12.14,12.21,12.14,12.21,921000.0
2006-12-07 10:30:00,12.21,12.27,12.18,12.25,1179000.0,12.21,12.27,12.18,12.25,1179000.0
2006-12-07 10:35:00,12.26,12.36,12.23,12.35,1873000.0,12.26,12.36,12.23,12.35,1873000.0
2006-12-07 10:40:00,12.35,12.37,12.21,12.22,1637000.0,12.35,12.37,12.21,12.22,1637000.0
2006-12-07 10:45:00,12.22,12.27,12.2,12.25,723000.0,12.22,12.27,12.2,12.25,723000.0
2006-12-07 10:50:00,12.26,12.28,12.22,12.26,568000.0,12.26,12.28,12.22,12.26,568000.0
2006-12-07 10:55:00,12.26,12.28,12.23,12.26,323000.0,12.26,12.28,12.23,12.26,323000.0
2006-12-07 11:00:00,12.25,12.28,12.24,12.25,258000.0,12.25,12.28,12.24,12.25,258000.0
2006-12-07 11:05:00,12.25,12.27,12.24,12.24,240000.0,12.25,12.27,12.24,12.24,240000.0
2006-12-07 11:10:00,12.24,12.24,12.2,12.24,430000.0,12.24,12.24,12.2,12.24,430000.0
2006-12-07 11:15:00,12.23,12.25,12.21,12.22,407000.0,12.23,12.25,12.21,12.22,407000.0
2006-12-07 11:20:00,12.22,12.23,12.17,12.19,652000.0,12.22,12.23,12.17,12.19,652000.0
2006-12-07 11:25:00,12.19,12.2,12.18,12.2,151000.0,12.19,12.2,12.18,12.2,151000.0
2006-12-07 11:30:00,12.19,12.21,12.17,12.21,586000.0,12.19,12.21,12.17,12.21,586000.0
2006-12-07 11:35:00,12.21,12.23,12.19,12.23,405000.0,12.21,12.23,12.19,12.23,405000.0
2006-12-07 11:40:00,12.23,12.23,12.2,12.21,275000.0,12.23,12.23,12.2,12.21,275000.0
2006-12-07 11:45:00,12.21,12.24,12.2,12.23,222000.0,12.21,12.24,12.2,12.23,222000.0
2006-12-07 11:50:00,12.24,12.3,12.22,12.25,816000.0,12.24,12.3,12.22,12.25,816000.0
2006-12-07 11:55:00,12.24,12.32,12.24,12.31,338000.0,12.24,12.32,12.24,12.31,338000.0
2006-12-07 12:00:00,12.31,12.32,12.27,12.27,489000.0,12.31,12.32,12.27,12.27,489000.0
2006-12-07 12:05:00,12.27,12.29,12.25,12.28,389000.0,12.27,12.29,12.25,12.28,389000.0
2006-12-07 12:10:00,12.28,12.29,12.27,12.29,458000.0,12.28,12.29,12.27,12.29,458000.0
2006-12-07 12:15:00,12.3,12.32,12.29,12.3,297000.0,12.3,12.32,12.29,12.3,297000.0
2006-12-07 12:20:00,12.31,12.35,12.3,12.33,277000.0,12.31,12.35,12.3,12.33,277000.0
2006-12-07 12:25:00,12.33,12.35,12.31,12.33,252000.0,12.33,12.35,12.31,12.33,252000.0
2006-12-07 12:30:00,12.34,12.35,12.29,12.29,431000.0,12.34,12.35,12.29,12.29,431000.0
2006-12-07 12:35:00,12.3,12.34,12.25,12.27,537000.0,12.3,12.34,12.25,12.27,537000.0
2006-12-07 12:40:00,12.27,12.29,12.25,12.28,320000.0,12.27,12.29,12.25,12.28,320000.0
2006-12-07 12:45:00,12.28,12.29,12.24,12.24,198000.0,12.28,12.29,12.24,12.24,198000.0
2006-12-07 12:50:00,12.24,12.25,12.18,12.2,516000.0,12.24,12.25,12.18,12.2,516000.0
2006-12-07 12:55:00,12.19,12.22,12.17,12.2,541000.0,12.19,12.22,12.17,12.2,541000.0
2006-12-07 13:00:00,12.21,12.23,12.18,12.21,495000.0,12.21,12.23,12.18,12.21,495000.0
2006-12-07 13:05:00,12.22,12.22,12.2,12.22,254000.0,12.22,12.22,12.2,12.22,254000.0
2006-12-07 13:10:00,12.21,12.24,12.21,12.23,285000.0,12.21,12.24,12.21,12.23,285000.0
2006-12-07 13:15:00,12.23,12.24,12.2,12.2,180000.0,12.23,12.24,12.2,12.2,180000.0
2006-12-07 13:20:00,12.2,12.21,12.18,12.21,518000.0,12.2,12.21,12.18,12.21,518000.0
2006-12-07 13:25:00,12.21,12.21,12.18,12.2,692000.0,12.21,12.21,12.18,12.2,692000.0
2006-12-07 13:30:00,12.2,12.21,12.19,12.19,494000.0,12.2,12.21,12.19,12.19,494000.0
2006-12-07 13:35:00,12.2,12.21,12.19,12.2,239000.0,12.2,12.21,12.19,12.2,239000.0
2006-12-07 13:40:00,12.2,12.21,12.18,12.2,663000.0,12.2,12.21,12.18,12.2,663000.0
2006-12-07 13:45:00,12.2,12.22,12.2,12.2,456000.0,12.2,12.22,12.2,12.2,456000.0
2006-12-07 13:50:00,12.21,12.21,12.17,12.19,603000.0,12.21,12.21,12.17,12.19,603000.0
2006-12-07 13:55:00,12.19,12.19,12.18,12.18,295000.0,12.19,12.19,12.18,12.18,295000.0
2006-12-07 14:00:00,12.18,12.19,12.16,12.17,251000.0,12.18,12.19,12.16,12.17,251000.0
2006-12-07 14:05:00,12.16,12.18,12.08,12.09,1454000.0,12.16,12.18,12.08,12.09,1454000.0
2006-12-07 14:10:00,12.08,12.15,12.08,12.13,615000.0,12.08,12.15,12.08,12.13,615000.0
2006-12-07 14:15:00,12.14,12.16,12.12,12.13,293000.0,12.14,12.16,12.12,12.13,293000.0
2006-12-07 14:20:00,12.13,12.13,12.1,12.13,351000.0,12.13,12.13,12.1,12.13,351000.0
2006-12-07 14:25:00,12.11,12.12,12.08,12.1,547000.0,12.11,12.12,12.08,12.1,547000.0
2006-12-07 14:30:00,12.1,12.1,12.02,12.02,1171000.0,12.1,12.1,12.02,12.02,1171000.0
2006-12-07 14:35:00,12.02,12.08,12.02,12.07,562000.0,12.02,12.08,12.02,12.07,562000.0
2006-12-07 14:40:00,12.07,12.07,12.02,12.05,567000.0,12.07,12.07,12.02,12.05,567000.0
2006-12-07 14:45:00,12.05,12.07,12.04,12.05,331000.0,12.05,12.07,12.04,12.05,331000.0
2006-12-07 14:50:00,12.05,12.06,12.04,12.04,414000.0,12.05,12.06,12.04,12.04,414000.0
2006-12-07 14:55:00,12.04,12.06,12.02,12.04,316000.0,12.04,12.06,12.02,12.04,316000.0
2006-12-07 15:00:00,12.03,12.04,11.94,11.95,1786000.0,12.03,12.04,11.94,11.95,1786000.0
2006-12-07 15:05:00,11.95,12.01,11.95,12.0,708000.0,11.95,12.01,11.95,12.0,708000.0
2006-12-07 15:10:00,12.01,12.01,11.91,11.93,1164000.0,12.01,12.01,11.91,11.93,1164000.0
2006-12-07 15:15:00,11.93,12.03,11.93,11.93,917000.0,11.93,12.03,11.93,11.93,917000.0
2006-12-07 15:20:00,11.94,11.97,11.92,11.97,420000.0,11.94,11.97,11.92,11.97,420000.0
2006-12-07 15:25:00,11.97,12.0,11.94,11.94,383000.0,11.97,12.0,11.94,11.94,383000.0
2006-12-07 15:30:00,11.94,11.96,11.92,11.94,363000.0,11.94,11.96,11.92,11.94,363000.0
2006-12-07 15:35:00,11.95,11.95,11.88,11.89,1025000.0,11.95,11.95,11.88,11.89,1025000.0
2006-12-07 15:40:00,11.89,11.92,11.86,11.9,936000.0,11.89,11.92,11.86,11.9,936000.0
2006-12-07 15:45:00,11.9,11.9,11.87,11.88,891000.0,11.9,11.9,11.87,11.88,891000.0
2006-12-07 15:50:00,11.88,11.88,11.78,11.78,2017000.0,11.88,11.88,11.78,11.78,2017000.0
2006-12-07 15:55:00,11.79,11.82,11.77,11.8,2536000.0,11.79,11.82,11.77,11.8,2536000.0
2006-12-08 09:30:00,11.88,11.96,11.84,11.92,1416000.0,11.88,11.96,11.84,11.92,1416000.0
2006-12-08 09:35:00,11.92,11.93,11.81,11.83,1945000.0,11.92,11.93,11.81,11.83,1945000.0
2006-12-08 09:40:00,11.84,12.05,11.84,11.95,1900000.0,11.84,12.05,11.84,11.95,1900000.0
2006-12-08 09:45:00,11.95,12.1,11.95,12.1,1402000.0,11.95,12.1,11.95,12.1,1402000.0
2006-12-08 09:50:00,12.1,12.1,12.01,12.06,1136000.0,12.1,12.1,12.01,12.06,1136000.0
2006-12-08 09:55:00,12.06,12.1,12.0,12.04,965000.0,12.06,12.1,12.0,12.04,965000.0
2006-12-08 10:00:00,12.04,12.09,11.91,12.05,1674000.0,12.04,12.09,11.91,12.05,1674000.0
2006-12-08 10:05:00,12.05,12.1,12.03,12.09,853000.0,12.05,12.1,12.03,12.09,853000.0
2006-12-08 10:10:00,12.09,12.1,12.06,12.09,1402000.0,12.09,12.1,12.06,12.09,1402000.0
2006-12-08 10:15:00,12.09,12.09,12.01,12.07,646000.0,12.09,12.09,12.01,12.07,646000.0
2006-12-08 10:20:00,12.07,12.14,12.05,12.13,1031000.0,12.07,12.14,12.05,12.13,1031000.0
2006-12-08 10:25:00,12.13,12.2,12.12,12.19,1427000.0,12.13,12.2,12.12,12.19,1427000.0
2006-12-08 10:30:00,12.18,12.19,12.13,12.14,885000.0,12.18,12.19,12.13,12.14,885000.0
2006-12-08 10:35:00,12.14,12.17,12.13,12.14,382000.0,12.14,12.17,12.13,12.14,382000.0
2006-12-08 10:40:00,12.15,12.22,12.14,12.2,1025000.0,12.15,12.22,12.14,12.2,1025000.0
2006-12-08 10:45:00,12.19,12.25,12.16,12.23,560000.0,12.19,12.25,12.16,12.23,560000.0
2006-12-08 10:50:00,12.24,12.29,12.23,12.26,1322000.0,12.24,12.29,12.23,12.26,1322000.0
2006-12-08 10:55:00,12.27,12.3,12.23,12.24,1399000.0,12.27,12.3,12.23,12.24,1399000.0
2006-12-08 11:00:00,12.25,12.29,12.23,12.25,733000.0,12.25,12.29,12.23,12.25,733000.0
2006-12-08 11:05:00,12.25,12.28,12.22,12.24,789000.0,12.25,12.28,12.22,12.24,789000.0
2006-12-08 11:10:00,12.24,12.27,12.22,12.25,419000.0,12.24,12.27,12.22,12.25,419000.0
2006-12-08 11:15:00,12.25,12.26,12.23,12.25,418000.0,12.25,12.26,12.23,12.25,418000.0
2006-12-08 11:20:00,12.26,12.27,12.23,12.24,702000.0,12.26,12.27,12.23,12.24,702000.0
2006-12-08 11:25:00,12.23,12.25,12.16,12.18,593000.0,12.23,12.25,12.16,12.18,593000.0
2006-12-08 11:30:00,12.19,12.21,12.18,12.2,591000.0,12.19,12.21,12.18,12.2,591000.0
2006-12-08 11:35:00,12.2,12.23,12.18,12.18,351000.0,12.2,12.23,12.18,12.18,351000.0
2006-12-08 11:40:00,12.19,12.2,12.17,12.18,501000.0,12.19,12.2,12.17,12.18,501000.0
2006-12-08 11:45:00,12.18,12.2,12.13,12.15,814000.0,12.18,12.2,12.13,12.15,814000.0
2006-12-08 11:50:00,12.15,12.15,12.13,12.13,385000.0,12.15,12.15,12.13,12.13,385000.0
2006-12-08 11:55:00,12.13,12.14,12.12,12.12,437000.0,12.13,12.14,12.12,12.12,437000.0
2006-12-08 12:00:00,12.12,12.19,12.12,12.14,479000.0,12.12,12.19,12.12,12.14,479000.0
2006-12-08 12:05:00,12.14,12.16,12.13,12.14,395000.0,12.14,12.16,12.13,12.14,395000.0
2006-12-08 12:10:00,12.14,12.19,12.14,12.15,313000.0,12.14,12.19,12.14,12.15,313000.0
2006-12-08 12:15:00,12.15,12.16,12.12,12.14,156000.0,12.15,12.16,12.12,12.14,156000.0
2006-12-08 12:20:00,12.14,12.19,12.13,12.16,462000.0,12.14,12.19,12.13,12.16,462000.0
2006-12-08 12:25:00,12.15,12.18,12.14,12.18,198000.0,12.15,12.18,12.14,12.18,198000.0
2006-12-08 12:30:00,12.17,12.18,12.14,12.16,506000.0,12.17,12.18,12.14,12.16,506000.0
2006-12-08 12:35:00,12.15,12.17,12.13,12.14,374000.0,12.15,12.17,12.13,12.14,374000.0
2006-12-08 12:40:00,12.15,12.16,12.14,12.15,443000.0,12.15,12.16,12.14,12.15,443000.0
2006-12-08 12:45:00,12.15,12.15,12.14,12.15,540000.0,12.15,12.15,12.14,12.15,540000.0
2006-12-08 12:50:00,12.15,12.15,12.13,12.13,467000.0,12.15,12.15,12.13,12.13,467000.0
2006-12-08 12:55:00,12.14,12.2,12.13,12.16,844000.0,12.14,12.2,12.13,12.16,844000.0
2006-12-08 13:00:00,12.16,12.18,12.14,12.16,331000.0,12.16,12.18,12.14,12.16,331000.0
2006-12-08 13:05:00,12.17,12.18,12.15,12.18,520000.0,12.17,12.18,12.15,12.18,520000.0
2006-12-08 13:10:00,12.17,12.18,12.16,12.18,392000.0,12.17,12.18,12.16,12.18,392000.0
2006-12-08 13:15:00,12.17,12.18,12.16,12.17,237000.0,12.17,12.18,12.16,12.17,237000.0
2006-12-08 13:20:00,12.18,12.18,12.17,12.17,233000.0,12.18,12.18,12.17,12.17,233000.0
2006-12-08 13:25:00,12.17,12.18,12.17,12.18,180000.0,12.17,12.18,12.17,12.18,180000.0
2006-12-08 13:30:00,12.18,12.18,12.16,12.18,92000.0,12.18,12.18,12.16,12.18,92000.0
2006-12-08 13:35:00,12.17,12.21,12.15,12.17,369000.0,12.17,12.21,12.15,12.17,369000.0
2006-12-08 13:40:00,12.17,12.17,12.14,12.14,301000.0,12.17,12.17,12.14,12.14,301000.0
2006-12-08 13:45:00,12.14,12.15,12.07,12.08,730000.0,12.14,12.15,12.07,12.08,730000.0
2006-12-08 13:50:00,12.08,12.08,12.01,12.04,623000.0,12.08,12.08,12.01,12.04,623000.0
2006-12-08 13:55:00,12.04,12.09,12.04,12.09,341000.0,12.04,12.09,12.04,12.09,341000.0
2006-12-08 14:00:00,12.08,12.08,12.05,12.06,158000.0,12.08,12.08,12.05,12.06,158000.0
2006-12-08 14:05:00,12.06,12.16,12.06,12.14,409000.0,12.06,12.16,12.06,12.14,409000.0
2006-12-08 14:10:00,12.14,12.15,12.12,12.13,240000.0,12.14,12.15,12.12,12.13,240000.0
2006-12-08 14:15:00,12.13,12.13,12.08,12.08,244000.0,12.13,12.13,12.08,12.08,244000.0
2006-12-08 14:20:00,12.08,12.13,12.05,12.12,333000.0,12.08,12.13,12.05,12.12,333000.0
2006-12-08 14:25:00,12.11,12.11,12.06,12.09,179000.0,12.11,12.11,12.06,12.09,179000.0
2006-12-08 14:30:00,12.08,12.1,12.07,12.08,161000.0,12.08,12.1,12.07,12.08,161000.0
2006-12-08 14:35:00,12.07,12.09,12.06,12.07,107000.0,12.07,12.09,12.06,12.07,107000.0
2006-12-08 14:40:00,12.08,12.12,12.08,12.11,238000.0,12.08,12.12,12.08,12.11,238000.0
2006-12-08 14:45:00,12.1,12.11,12.1,12.1,162000.0,12.1,12.11,12.1,12.1,162000.0
2006-12-08 14:50:00,12.11,12.15,12.1,12.13,385000.0,12.11,12.15,12.1,12.13,385000.0
2006-12-08 14:55:00,12.12,12.13,12.1,12.1,157000.0,12.12,12.13,12.1,12.1,157000.0
2006-12-08 15:00:00,12.1,12.12,12.07,12.11,421000.0,12.1,12.12,12.07,12.11,421000.0
2006-12-08 15:05:00,12.11,12.13,12.08,12.12,281000.0,12.11,12.13,12.08,12.12,281000.0
2006-12-08 15:10:00,12.12,12.13,12.09,12.1,138000.0,12.12,12.13,12.09,12.1,138000.0
2006-12-08 15:15:00,12.09,12.11,12.08,12.09,126000.0,12.09,12.11,12.08,12.09,126000.0
2006-12-08 15:20:00,12.09,12.11,12.05,12.09,277000.0,12.09,12.11,12.05,12.09,277000.0
2006-12-08 15:25:00,12.08,12.11,12.08,12.1,181000.0,12.08,12.11,12.08,12.1,181000.0
2006-12-08 15:30:00,12.1,12.1,12.07,12.08,312000.0,12.1,12.1,12.07,12.08,312000.0
2006-12-08 15:35:00,12.08,12.1,12.05,12.08,311000.0,12.08,12.1,12.05,12.08,311000.0
2006-12-08 15:40:00,12.08,12.1,12.07,12.09,179000.0,12.08,12.1,12.07,12.09,179000.0
2006-12-08 15:45:00,12.08,12.08,12.06,12.07,312000.0,12.08,12.08,12.06,12.07,312000.0
2006-12-08 15:50:00,12.07,12.09,12.07,12.08,335000.0,12.07,12.09,12.07,12.08,335000.0
2006-12-08 15:55:00,12.08,12.12,12.08,12.09,836000.0,12.08,12.12,12.08,12.09,836000.0
2006-12-11 09:30:00,12.17,12.21,12.1,12.15,371000.0,12.17,12.21,12.1,12.15,371000.0
2006-12-11 09:35:00,12.15,12.19,12.13,12.16,425000.0,12.15,12.19,12.13,12.16,425000.0
2006-12-11 09:40:00,12.17,12.19,12.14,12.15,467000.0,12.17,12.19,12.14,12.15,467000.0
2006-12-11 09:45:00,12.16,12.32,12.14,12.29,993000.0,12.16,12.32,12.14,12.29,993000.0
2006-12-11 09:50:00,12.29,12.44,12.27,12.42,1657000.0,12.29,12.44,12.27,12.42,1657000.0
2006-12-11 09:55:00,12.42,12.46,12.4,12.44,941000.0,12.42,12.46,12.4,12.44,941000.0
2006-12-11 10:00:00,12.44,12.47,12.39,12.43,1097000.0,12.44,12.47,12.39,12.43,1097000.0
2006-12-11 10:05:00,12.43,12.46,12.41,12.43,606000.0,12.43,12.46,12.41,12.43,606000.0
2006-12-11 10:10:00,12.44,12.45,12.41,12.42,479000.0,12.44,12.45,12.41,12.42,479000.0
2006-12-11 10:15:00,12.41,12.43,12.35,12.35,868000.0,12.41,12.43,12.35,12.35,868000.0
2006-12-11 10:20:00,12.36,12.38,12.34,12.35,402000.0,12.36,12.38,12.34,12.35,402000.0
2006-12-11 10:25:00,12.35,12.36,12.3,12.35,643000.0,12.35,12.36,12.3,12.35,643000.0
2006-12-11 10:30:00,12.35,12.39,12.32,12.35,529000.0,12.35,12.39,12.32,12.35,529000.0
2006-12-11 10:35:00,12.35,12.36,12.32,12.33,490000.0,12.35,12.36,12.32,12.33,490000.0
2006-12-11 10:40:00,12.33,12.34,12.32,12.33,264000.0,12.33,12.34,12.32,12.33,264000.0
2006-12-11 10:45:00,12.33,12.37,12.33,12.36,215000.0,12.33,12.37,12.33,12.36,215000.0
2006-12-11 10:50:00,12.37,12.37,12.33,12.33,225000.0,12.37,12.37,12.33,12.33,225000.0
2006-12-11 10:55:00,12.33,12.36,12.32,12.34,167000.0,12.33,12.36,12.32,12.34,167000.0
2006-12-11 11:00:00,12.35,12.36,12.32,12.33,115000.0,12.35,12.36,12.32,12.33,115000.0
2006-12-11 11:05:00,12.33,12.35,12.32,12.33,132000.0,12.33,12.35,12.32,12.33,132000.0
2006-12-11 11:10:00,12.33,12.36,12.32,12.35,149000.0,12.33,12.36,12.32,12.35,149000.0
2006-12-11 11:15:00,12.35,12.36,12.33,12.33,129000.0,12.35,12.36,12.33,12.33,129000.0
2006-12-11 11:20:00,12.34,12.35,12.33,12.34,870000.0,12.34,12.35,12.33,12.34,870000.0
2006-12-11 11:25:00,12.35,12.36,12.33,12.33,232000.0,12.35,12.36,12.33,12.33,232000.0
2006-12-11 11:30:00,12.33,12.34,12.31,12.31,596000.0,12.33,12.34,12.31,12.31,596000.0
2006-12-11 11:35:00,12.31,12.32,12.29,12.3,342000.0,12.31,12.32,12.29,12.3,342000.0
2006-12-11 11:40:00,12.3,12.3,12.25,12.27,336000.0,12.3,12.3,12.25,12.27,336000.0
2006-12-11 11:45:00,12.28,12.28,12.26,12.27,301000.0,12.28,12.28,12.26,12.27,301000.0
2006-12-11 11:50:00,12.26,12.27,12.25,12.27,341000.0,12.26,12.27,12.25,12.27,341000.0
2006-12-11 11:55:00,12.26,12.27,12.2,12.22,720000.0,12.26,12.27,12.2,12.22,720000.0
2006-12-11 12:00:00,12.22,12.23,12.19,12.21,396000.0,12.22,12.23,12.19,12.21,396000.0
2006-12-11 12:05:00,12.21,12.21,12.16,12.18,159000.0,12.21,12.21,12.16,12.18,159000.0
2006-12-11 12:10:00,12.18,12.22,12.17,12.22,106000.0,12.18,12.22,12.17,12.22,106000.0
2006-12-11 12:15:00,12.22,12.22,12.17,12.19,211000.0,12.22,12.22,12.17,12.19,211000.0
2006-12-11 12:20:00,12.19,12.24,12.19,12.2,208000.0,12.19,12.24,12.19,12.2,208000.0
2006-12-11 12:25:00,12.22,12.22,12.19,12.21,56000.0,12.22,12.22,12.19,12.21,56000.0
2006-12-11 12:30:00,12.21,12.22,12.19,12.21,147000.0,12.21,12.22,12.19,12.21,147000.0
2006-12-11 12:35:00,12.21,12.21,12.18,12.19,172000.0,12.21,12.21,12.18,12.19,172000.0
2006-12-11 12:40:00,12.19,12.19,12.16,12.17,209000.0,12.19,12.19,12.16,12.17,209000.0
2006-12-11 12:45:00,12.18,12.2,12.17,12.19,104000.0,12.18,12.2,12.17,12.19,104000.0
2006-12-11 12:50:00,12.2,12.2,12.18,12.19,77000.0,12.2,12.2,12.18,12.19,77000.0
2006-12-11 12:55:00,12.18,12.19,12.17,12.18,109000.0,12.18,12.19,12.17,12.18,109000.0
2006-12-11 13:00:00,12.19,12.19,12.18,12.18,98000.0,12.19,12.19,12.18,12.18,98000.0
2006-12-11 13:05:00,12.18,12.18,12.17,12.18,93000.0,12.18,12.18,12.17,12.18,93000.0
2006-12-11 13:10:00,12.18,12.2,12.18,12.2,115000.0,12.18,12.2,12.18,12.2,115000.0
2006-12-11 13:15:00,12.2,12.25,12.18,12.19,611000.0,12.2,12.25,12.18,12.19,611000.0
2006-12-11 13:20:00,12.19,12.22,12.18,12.22,56000.0,12.19,12.22,12.18,12.22,56000.0
2006-12-11 13:25:00,12.22,12.22,12.21,12.21,129000.0,12.22,12.22,12.21,12.21,129000.0
2006-12-11 13:30:00,12.21,12.22,12.2,12.22,129000.0,12.21,12.22,12.2,12.22,129000.0
2006-12-11 13:35:00,12.21,12.23,12.21,12.23,120000.0,12.21,12.23,12.21,12.23,120000.0
2006-12-11 13:40:00,12.23,12.23,12.22,12.23,107000.0,12.23,12.23,12.22,12.23,107000.0
2006-12-11 13:45:00,12.22,12.25,12.22,12.23,109000.0,12.22,12.25,12.22,12.23,109000.0
2006-12-11 13:50:00,12.23,12.24,12.21,12.22,104000.0,12.23,12.24,12.21,12.22,104000.0
2006-12-11 13:55:00,12.22,12.25,12.22,12.24,262000.0,12.22,12.25,12.22,12.24,262000.0
2006-12-11 14:00:00,12.24,12.25,12.21,12.22,119000.0,12.24,12.25,12.21,12.22,119000.0
2006-12-11 14:05:00,12.22,12.24,12.22,12.23,90000.0,12.22,12.24,12.22,12.23,90000.0
2006-12-11 14:10:00,12.23,12.24,12.22,12.24,83000.0,12.23,12.24,12.22,12.24,83000.0
2006-12-11 14:15:00,12.23,12.24,12.22,12.22,61000.0,12.23,12.24,12.22,12.22,61000.0
2006-12-11 14:20:00,12.22,12.23,12.21,12.21,62000.0,12.22,12.23,12.21,12.21,62000.0
2006-12-11 14:25:00,12.22,12.22,12.21,12.22,61000.0,12.22,12.22,12.21,12.22,61000.0
2006-12-11 14:30:00,12.23,12.23,12.19,12.2,203000.0,12.23,12.23,12.19,12.2,203000.0
2006-12-11 14:35:00,12.2,12.23,12.2,12.21,96000.0,12.2,12.23,12.2,12.21,96000.0
2006-12-11 14:40:00,12.22,12.23,12.22,12.22,48000.0,12.22,12.23,12.22,12.22,48000.0
2006-12-11 14:45:00,12.23,12.23,12.2,12.21,50000.0,12.23,12.23,12.2,12.21,50000.0
2006-12-11 14:50:00,12.21,12.21,12.21,12.21,89000.0,12.21,12.21,12.21,12.21,89000.0
2006-12-11 14:55:00,12.21,12.21,12.18,12.19,153000.0,12.21,12.21,12.18,12.19,153000.0
2006-12-11 15:00:00,12.19,12.2,12.17,12.2,121000.0,12.19,12.2,12.17,12.2,121000.0
2006-12-11 15:05:00,12.19,12.2,12.17,12.18,75000.0,12.19,12.2,12.17,12.18,75000.0
2006-12-11 15:10:00,12.19,12.22,12.19,12.22,156000.0,12.19,12.22,12.19,12.22,156000.0
2006-12-11 15:15:00,12.22,12.22,12.19,12.2,124000.0,12.22,12.22,12.19,12.2,124000.0
2006-12-11 15:20:00,12.2,12.21,12.16,12.17,307000.0,12.2,12.21,12.16,12.17,307000.0
2006-12-11 15:25:00,12.18,12.2,12.18,12.2,243000.0,12.18,12.2,12.18,12.2,243000.0
2006-12-11 15:30:00,12.2,12.22,12.19,12.19,189000.0,12.2,12.22,12.19,12.19,189000.0
2006-12-11 15:35:00,12.2,12.2,12.17,12.19,222000.0,12.2,12.2,12.17,12.19,222000.0
2006-12-11 15:40:00,12.19,12.2,12.18,12.19,113000.0,12.19,12.2,12.18,12.19,113000.0
2006-12-11 15:45:00,12.19,12.2,12.18,12.2,172000.0,12.19,12.2,12.18,12.2,172000.0
2006-12-11 15:50:00,12.2,12.21,12.18,12.18,440000.0,12.2,12.21,12.18,12.18,440000.0
2006-12-11 15:55:00,12.19,12.2,12.18,12.19,353000.0,12.19,12.2,12.18,12.19,353000.0
2006-12-12 09:30:00,12.22,12.25,12.08,12.12,697000.0,12.22,12.25,12.08,12.12,697000.0
2006-12-12 09:35:00,12.11,12.26,12.1,12.25,513000.0,12.11,12.26,12.1,12.25,513000.0
2006-12-12 09:40:00,12.25,12.25,12.16,12.17,344000.0,12.25,12.25,12.16,12.17,344000.0
2006-12-12 09:45:00,12.17,12.23,12.16,12.22,570000.0,12.17,12.23,12.16,12.22,570000.0
2006-12-12 09:50:00,12.22,12.25,12.18,12.19,213000.0,12.22,12.25,12.18,12.19,213000.0
2006-12-12 09:55:00,12.19,12.2,12.14,12.18,220000.0,12.19,12.2,12.14,12.18,220000.0
2006-12-12 10:00:00,12.17,12.2,12.15,12.16,463000.0,12.17,12.2,12.15,12.16,463000.0
2006-12-12 10:05:00,12.15,12.16,12.11,12.14,362000.0,12.15,12.16,12.11,12.14,362000.0
2006-12-12 10:10:00,12.15,12.15,12.1,12.13,239000.0,12.15,12.15,12.1,12.13,239000.0
2006-12-12 10:15:00,12.13,12.16,12.11,12.15,192000.0,12.13,12.16,12.11,12.15,192000.0
2006-12-12 10:20:00,12.14,12.16,12.13,12.13,355000.0,12.14,12.16,12.13,12.13,355000.0
2006-12-12 10:25:00,12.13,12.19,12.13,12.16,225000.0,12.13,12.19,12.13,12.16,225000.0
2006-12-12 10:30:00,12.18,12.18,12.15,12.18,151000.0,12.18,12.18,12.15,12.18,151000.0
2006-12-12 10:35:00,12.18,12.25,12.18,12.23,556000.0,12.18,12.25,12.18,12.23,556000.0
2006-12-12 10:40:00,12.22,12.24,12.19,12.19,218000.0,12.22,12.24,12.19,12.19,218000.0
2006-12-12 10:45:00,12.19,12.2,12.17,12.18,253000.0,12.19,12.2,12.17,12.18,253000.0
2006-12-12 10:50:00,12.18,12.21,12.16,12.19,153000.0,12.18,12.21,12.16,12.19,153000.0
2006-12-12 10:55:00,12.2,12.21,12.18,12.19,348000.0,12.2,12.21,12.18,12.19,348000.0
2006-12-12 11:00:00,12.18,12.18,12.17,12.17,178000.0,12.18,12.18,12.17,12.17,178000.0
2006-12-12 11:05:00,12.17,12.21,12.17,12.21,151000.0,12.17,12.21,12.17,12.21,151000.0
2006-12-12 11:10:00,12.21,12.22,12.18,12.18,445000.0,12.21,12.22,12.18,12.18,445000.0
2006-12-12 11:15:00,12.18,12.2,12.18,12.19,239000.0,12.18,12.2,12.18,12.19,239000.0
2006-12-12 11:20:00,12.19,12.22,12.19,12.21,258000.0,12.19,12.22,12.19,12.21,258000.0
2006-12-12 11:25:00,12.21,12.21,12.2,12.21,143000.0,12.21,12.21,12.2,12.21,143000.0
2006-12-12 11:30:00,12.21,12.21,12.18,12.19,176000.0,12.21,12.21,12.18,12.19,176000.0
2006-12-12 11:35:00,12.19,12.19,12.18,12.18,92000.0,12.19,12.19,12.18,12.18,92000.0
2006-12-12 11:40:00,12.18,12.18,12.13,12.14,344000.0,12.18,12.18,12.13,12.14,344000.0
2006-12-12 11:45:00,12.14,12.16,12.13,12.15,139000.0,12.14,12.16,12.13,12.15,139000.0
2006-12-12 11:50:00,12.15,12.16,12.15,12.16,28000.0,12.15,12.16,12.15,12.16,28000.0
2006-12-12 11:55:00,12.15,12.15,12.14,12.14,213000.0,12.15,12.15,12.14,12.14,213000.0
2006-12-12 12:00:00,12.14,12.15,12.1,12.11,622000.0,12.14,12.15,12.1,12.11,622000.0
2006-12-12 12:05:00,12.11,12.11,12.05,12.07,480000.0,12.11,12.11,12.05,12.07,480000.0
2006-12-12 12:10:00,12.07,12.07,11.94,11.97,1097000.0,12.07,12.07,11.94,11.97,1097000.0
2006-12-12 12:15:00,11.97,12.01,11.96,12.0,229000.0,11.97,12.01,11.96,12.0,229000.0
2006-12-12 12:20:00,11.99,12.01,11.93,11.95,439000.0,11.99,12.01,11.93,11.95,439000.0
2006-12-12 12:25:00,11.96,11.99,11.94,11.98,288000.0,11.96,11.99,11.94,11.98,288000.0
2006-12-12 12:30:00,11.98,12.03,11.98,12.01,436000.0,11.98,12.03,11.98,12.01,436000.0
2006-12-12 12:35:00,12.01,12.04,12.01,12.01,500000.0,12.01,12.04,12.01,12.01,500000.0
2006-12-12 12:40:00,12.01,12.02,11.96,12.0,241000.0,12.01,12.02,11.96,12.0,241000.0
2006-12-12 12:45:00,11.99,12.0,11.96,11.97,179000.0,11.99,12.0,11.96,11.97,179000.0
2006-12-12 12:50:00,11.96,12.02,11.96,12.02,440000.0,11.96,12.02,11.96,12.02,440000.0
2006-12-12 12:55:00,12.02,12.05,12.01,12.05,363000.0,12.02,12.05,12.01,12.05,363000.0
2006-12-12 13:00:00,12.05,12.06,12.03,12.04,166000.0,12.05,12.06,12.03,12.04,166000.0
2006-12-12 13:05:00,12.05,12.07,12.04,12.07,219000.0,12.05,12.07,12.04,12.07,219000.0
2006-12-12 13:10:00,12.08,12.09,12.06,12.07,207000.0,12.08,12.09,12.06,12.07,207000.0
2006-12-12 13:15:00,12.07,12.09,12.06,12.09,103000.0,12.07,12.09,12.06,12.09,103000.0
2006-12-12 13:20:00,12.09,12.11,12.09,12.1,333000.0,12.09,12.11,12.09,12.1,333000.0
2006-12-12 13:25:00,12.1,12.1,12.09,12.1,146000.0,12.1,12.1,12.09,12.1,146000.0
2006-12-12 13:30:00,12.09,12.14,12.09,12.13,252000.0,12.09,12.14,12.09,12.13,252000.0
2006-12-12 13:35:00,12.14,12.17,12.13,12.14,428000.0,12.14,12.17,12.13,12.14,428000.0
2006-12-12 13:40:00,12.13,12.17,12.13,12.16,223000.0,12.13,12.17,12.13,12.16,223000.0
2006-12-12 13:45:00,12.17,12.2,12.14,12.16,307000.0,12.17,12.2,12.14,12.16,307000.0
2006-12-12 13:50:00,12.16,12.17,12.14,12.15,113000.0,12.16,12.17,12.14,12.15,113000.0
2006-12-12 13:55:00,12.15,12.16,12.09,12.14,332000.0,12.15,12.16,12.09,12.14,332000.0
2006-12-12 14:00:00,12.13,12.15,12.13,12.14,185000.0,12.13,12.15,12.13,12.14,185000.0
2006-12-12 14:05:00,12.14,12.16,12.13,12.15,339000.0,12.14,12.16,12.13,12.15,339000.0
2006-12-12 14:10:00,12.15,12.2,12.14,12.19,317000.0,12.15,12.2,12.14,12.19,317000.0
2006-12-12 14:15:00,12.19,12.24,12.13,12.21,697000.0,12.19,12.24,12.13,12.21,697000.0
2006-12-12 14:20:00,12.2,12.27,12.2,12.23,988000.0,12.2,12.27,12.2,12.23,988000.0
2006-12-12 14:25:00,12.23,12.26,12.2,12.23,467000.0,12.23,12.26,12.2,12.23,467000.0
2006-12-12 14:30:00,12.25,12.29,12.23,12.28,549000.0,12.25,12.29,12.23,12.28,549000.0
2006-12-12 14:35:00,12.28,12.28,12.16,12.19,807000.0,12.28,12.28,12.16,12.19,807000.0
2006-12-12 14:40:00,12.19,12.25,12.17,12.19,343000.0,12.19,12.25,12.17,12.19,343000.0
2006-12-12 14:45:00,12.18,12.18,12.11,12.14,610000.0,12.18,12.18,12.11,12.14,610000.0
2006-12-12 14:50:00,12.14,12.19,12.14,12.17,344000.0,12.14,12.19,12.14,12.17,344000.0
2006-12-12 14:55:00,12.18,12.2,12.17,12.2,366000.0,12.18,12.2,12.17,12.2,366000.0
2006-12-12 15:00:00,12.2,12.21,12.15,12.2,357000.0,12.2,12.21,12.15,12.2,357000.0
2006-12-12 15:05:00,12.19,12.2,12.15,12.18,142000.0,12.19,12.2,12.15,12.18,142000.0
2006-12-12 15:10:00,12.19,12.2,12.16,12.2,140000.0,12.19,12.2,12.16,12.2,140000.0
2006-12-12 15:15:00,12.19,12.2,12.17,12.17,158000.0,12.19,12.2,12.17,12.17,158000.0
2006-12-12 15:20:00,12.17,12.18,12.15,12.18,194000.0,12.17,12.18,12.15,12.18,194000.0
2006-12-12 15:25:00,12.18,12.2,12.17,12.18,140000.0,12.18,12.2,12.17,12.18,140000.0
2006-12-12 15:30:00,12.19,12.19,12.13,12.14,300000.0,12.19,12.19,12.13,12.14,300000.0
2006-12-12 15:35:00,12.14,12.2,12.14,12.18,409000.0,12.14,12.2,12.14,12.18,409000.0
2006-12-12 15:40:00,12.18,12.18,12.16,12.17,216000.0,12.18,12.18,12.16,12.17,216000.0
2006-12-12 15:45:00,12.17,12.19,12.16,12.17,157000.0,12.17,12.19,12.16,12.17,157000.0
2006-12-12 15:50:00,12.17,12.2,12.16,12.2,404000.0,12.17,12.2,12.16,12.2,404000.0
2006-12-12 15:55:00,12.2,12.25,12.17,12.2,1169000.0,12.2,12.25,12.17,12.2,1169000.0
2006-12-13 09:30:00,12.26,12.4,12.23,12.4,1436000.0,12.26,12.4,12.23,12.4,1436000.0
2006-12-13 09:35:00,12.39,12.39,12.35,12.36,663000.0,12.39,12.39,12.35,12.36,663000.0
2006-12-13 09:40:00,12.36,12.37,12.34,12.37,343000.0,12.36,12.37,12.34,12.37,343000.0
2006-12-13 09:45:00,12.37,12.37,12.23,12.28,674000.0,12.37,12.37,12.23,12.28,674000.0
2006-12-13 09:50:00,12.27,12.32,12.23,12.29,861000.0,12.27,12.32,12.23,12.29,861000.0
2006-12-13 09:55:00,12.31,12.32,12.28,12.29,510000.0,12.31,12.32,12.28,12.29,510000.0
2006-12-13 10:00:00,12.29,12.32,12.2,12.2,446000.0,12.29,12.32,12.2,12.2,446000.0
2006-12-13 10:05:00,12.21,12.25,12.19,12.19,543000.0,12.21,12.25,12.19,12.19,543000.0
2006-12-13 10:10:00,12.19,12.23,12.15,12.18,814000.0,12.19,12.23,12.15,12.18,814000.0
2006-12-13 10:15:00,12.2,12.23,12.18,12.2,401000.0,12.2,12.23,12.18,12.2,401000.0
2006-12-13 10:20:00,12.2,12.22,12.19,12.2,250000.0,12.2,12.22,12.19,12.2,250000.0
2006-12-13 10:25:00,12.22,12.25,12.22,12.23,206000.0,12.22,12.25,12.22,12.23,206000.0
2006-12-13 10:30:00,12.23,12.23,12.12,12.15,621000.0,12.23,12.23,12.12,12.15,621000.0
2006-12-13 10:35:00,12.15,12.21,12.15,12.16,415000.0,12.15,12.21,12.15,12.16,415000.0
2006-12-13 10:40:00,12.16,12.17,12.12,12.12,379000.0,12.16,12.17,12.12,12.12,379000.0
2006-12-13 10:45:00,12.12,12.17,12.1,12.14,595000.0,12.12,12.17,12.1,12.14,595000.0
2006-12-13 10:50:00,12.14,12.17,12.12,12.17,303000.0,12.14,12.17,12.12,12.17,303000.0
2006-12-13 10:55:00,12.17,12.18,12.16,12.16,169000.0,12.17,12.18,12.16,12.16,169000.0
2006-12-13 11:00:00,12.16,12.17,12.15,12.17,191000.0,12.16,12.17,12.15,12.17,191000.0
2006-12-13 11:05:00,12.17,12.17,12.14,12.16,248000.0,12.17,12.17,12.14,12.16,248000.0
2006-12-13 11:10:00,12.16,12.17,12.12,12.13,301000.0,12.16,12.17,12.12,12.13,301000.0
2006-12-13 11:15:00,12.13,12.15,12.12,12.13,150000.0,12.13,12.15,12.12,12.13,150000.0
2006-12-13 11:20:00,12.13,12.15,12.08,12.13,412000.0,12.13,12.15,12.08,12.13,412000.0
2006-12-13 11:25:00,12.12,12.2,12.12,12.2,230000.0,12.12,12.2,12.12,12.2,230000.0
2006-12-13 11:30:00,12.2,12.21,12.18,12.21,217000.0,12.2,12.21,12.18,12.21,217000.0
2006-12-13 11:35:00,12.2,12.21,12.15,12.15,126000.0,12.2,12.21,12.15,12.15,126000.0
2006-12-13 11:40:00,12.16,12.18,12.15,12.18,32000.0,12.16,12.18,12.15,12.18,32000.0
2006-12-13 11:45:00,12.17,12.22,12.17,12.2,259000.0,12.17,12.22,12.17,12.2,259000.0
2006-12-13 11:50:00,12.2,12.21,12.18,12.18,95000.0,12.2,12.21,12.18,12.18,95000.0
2006-12-13 11:55:00,12.18,12.21,12.17,12.21,372000.0,12.18,12.21,12.17,12.21,372000.0
2006-12-13 12:00:00,12.21,12.22,12.18,12.18,271000.0,12.21,12.22,12.18,12.18,271000.0
2006-12-13 12:05:00,12.18,12.18,12.12,12.14,268000.0,12.18,12.18,12.12,12.14,268000.0
2006-12-13 12:10:00,12.14,12.15,12.09,12.11,444000.0,12.14,12.15,12.09,12.11,444000.0
2006-12-13 12:15:00,12.12,12.14,12.11,12.14,111000.0,12.12,12.14,12.11,12.14,111000.0
2006-12-13 12:20:00,12.14,12.14,12.11,12.12,118000.0,12.14,12.14,12.11,12.12,118000.0
2006-12-13 12:25:00,12.12,12.13,12.12,12.13,162000.0,12.12,12.13,12.12,12.13,162000.0
2006-12-13 12:30:00,12.12,12.13,12.12,12.12,77000.0,12.12,12.13,12.12,12.12,77000.0
2006-12-13 12:35:00,12.12,12.13,12.12,12.12,67000.0,12.12,12.13,12.12,12.12,67000.0
2006-12-13 12:40:00,12.12,12.12,12.06,12.07,417000.0,12.12,12.12,12.06,12.07,417000.0
2006-12-13 12:45:00,12.08,12.09,12.07,12.08,71000.0,12.08,12.09,12.07,12.08,71000.0
2006-12-13 12:50:00,12.09,12.11,12.09,12.1,131000.0,12.09,12.11,12.09,12.1,131000.0
2006-12-13 12:55:00,12.09,12.14,12.08,12.12,126000.0,12.09,12.14,12.08,12.12,126000.0
2006-12-13 13:00:00,12.11,12.11,12.09,12.1,74000.0,12.11,12.11,12.09,12.1,74000.0
2006-12-13 13:05:00,12.11,12.17,12.1,12.15,287000.0,12.11,12.17,12.1,12.15,287000.0
2006-12-13 13:10:00,12.14,12.18,12.13,12.13,144000.0,12.14,12.18,12.13,12.13,144000.0
2006-12-13 13:15:00,12.13,12.14,12.13,12.13,50000.0,12.13,12.14,12.13,12.13,50000.0
2006-12-13 13:20:00,12.13,12.16,12.13,12.15,141000.0,12.13,12.16,12.13,12.15,141000.0
2006-12-13 13:25:00,12.14,12.15,12.12,12.13,139000.0,12.14,12.15,12.12,12.13,139000.0
2006-12-13 13:30:00,12.12,12.13,12.11,12.12,131000.0,12.12,12.13,12.11,12.12,131000.0
2006-12-13 13:35:00,12.1,12.12,12.07,12.08,239000.0,12.1,12.12,12.07,12.08,239000.0
2006-12-13 13:40:00,12.08,12.11,12.08,12.1,253000.0,12.08,12.11,12.08,12.1,253000.0
2006-12-13 13:45:00,12.1,12.13,12.1,12.12,53000.0,12.1,12.13,12.1,12.12,53000.0
2006-12-13 13:50:00,12.12,12.13,12.1,12.13,85000.0,12.12,12.13,12.1,12.13,85000.0
2006-12-13 13:55:00,12.13,12.13,12.1,12.1,129000.0,12.13,12.13,12.1,12.1,129000.0
2006-12-13 14:00:00,12.11,12.15,12.11,12.13,240000.0,12.11,12.15,12.11,12.13,240000.0
2006-12-13 14:05:00,12.13,12.16,12.11,12.15,204000.0,12.13,12.16,12.11,12.15,204000.0
2006-12-13 14:10:00,12.15,12.16,12.14,12.15,84000.0,12.15,12.16,12.14,12.15,84000.0
2006-12-13 14:15:00,12.14,12.15,12.1,12.11,74000.0,12.14,12.15,12.1,12.11,74000.0
2006-12-13 14:20:00,12.11,12.12,12.1,12.11,105000.0,12.11,12.12,12.1,12.11,105000.0
2006-12-13 14:25:00,12.11,12.11,12.08,12.09,150000.0,12.11,12.11,12.08,12.09,150000.0
2006-12-13 14:30:00,12.09,12.1,12.07,12.08,156000.0,12.09,12.1,12.07,12.08,156000.0
2006-12-13 14:35:00,12.08,12.1,12.07,12.08,94000.0,12.08,12.1,12.07,12.08,94000.0
2006-12-13 14:40:00,12.08,12.09,12.05,12.08,205000.0,12.08,12.09,12.05,12.08,205000.0
2006-12-13 14:45:00,12.08,12.09,12.07,12.08,85000.0,12.08,12.09,12.07,12.08,85000.0
2006-12-13 14:50:00,12.08,12.09,12.06,12.07,80000.0,12.08,12.09,12.06,12.07,80000.0
2006-12-13 14:55:00,12.07,12.09,12.06,12.09,78000.0,12.07,12.09,12.06,12.09,78000.0
2006-12-13 15:00:00,12.08,12.1,12.07,12.09,58000.0,12.08,12.1,12.07,12.09,58000.0
2006-12-13 15:05:00,12.09,12.12,12.08,12.09,70000.0,12.09,12.12,12.08,12.09,70000.0
2006-12-13 15:10:00,12.09,12.1,12.08,12.1,222000.0,12.09,12.1,12.08,12.1,222000.0
2006-12-13 15:15:00,12.1,12.11,12.08,12.08,191000.0,12.1,12.11,12.08,12.08,191000.0
2006-12-13 15:20:00,12.09,12.11,12.08,12.1,127000.0,12.09,12.11,12.08,12.1,127000.0
2006-12-13 15:25:00,12.09,12.1,12.08,12.1,112000.0,12.09,12.1,12.08,12.1,112000.0
2006-12-13 15:30:00,12.1,12.1,12.08,12.09,163000.0,12.1,12.1,12.08,12.09,163000.0
2006-12-13 15:35:00,12.09,12.11,12.09,12.1,353000.0,12.09,12.11,12.09,12.1,353000.0
2006-12-13 15:40:00,12.09,12.1,12.08,12.09,221000.0,12.09,12.1,12.08,12.09,221000.0
2006-12-13 15:45:00,12.09,12.09,12.08,12.08,202000.0,12.09,12.09,12.08,12.08,202000.0
2006-12-13 15:50:00,12.09,12.1,12.09,12.09,297000.0,12.09,12.1,12.09,12.09,297000.0
2006-12-13 15:55:00,12.09,12.11,12.09,12.09,419000.0,12.09,12.11,12.09,12.09,419000.0
2006-12-14 09:30:00,12.2,12.37,12.19,12.3,1738000.0,12.2,12.37,12.19,12.3,1738000.0
2006-12-14 09:35:00,12.31,12.32,12.23,12.3,970000.0,12.31,12.32,12.23,12.3,970000.0
2006-12-14 09:40:00,12.31,12.35,12.26,12.27,756000.0,12.31,12.35,12.26,12.27,756000.0
2006-12-14 09:45:00,12.27,12.32,12.27,12.28,501000.0,12.27,12.32,12.27,12.28,501000.0
2006-12-14 09:50:00,12.28,12.34,12.28,12.31,681000.0,12.28,12.34,12.28,12.31,681000.0
2006-12-14 09:55:00,12.31,12.34,12.28,12.29,1115000.0,12.31,12.34,12.28,12.29,1115000.0
2006-12-14 10:00:00,12.29,12.32,12.26,12.32,741000.0,12.29,12.32,12.26,12.32,741000.0
2006-12-14 10:05:00,12.31,12.32,12.28,12.3,538000.0,12.31,12.32,12.28,12.3,538000.0
2006-12-14 10:10:00,12.3,12.4,12.29,12.39,1283000.0,12.3,12.4,12.29,12.39,1283000.0
2006-12-14 10:15:00,12.39,12.42,12.36,12.4,722000.0,12.39,12.42,12.36,12.4,722000.0
2006-12-14 10:20:00,12.39,12.43,12.38,12.4,867000.0,12.39,12.43,12.38,12.4,867000.0
2006-12-14 10:25:00,12.39,12.41,12.36,12.39,490000.0,12.39,12.41,12.36,12.39,490000.0
2006-12-14 10:30:00,12.38,12.4,12.36,12.4,388000.0,12.38,12.4,12.36,12.4,388000.0
2006-12-14 10:35:00,12.4,12.41,12.36,12.38,379000.0,12.4,12.41,12.36,12.38,379000.0
2006-12-14 10:40:00,12.39,12.4,12.38,12.39,182000.0,12.39,12.4,12.38,12.39,182000.0
2006-12-14 10:45:00,12.39,12.42,12.36,12.38,213000.0,12.39,12.42,12.36,12.38,213000.0
2006-12-14 10:50:00,12.38,12.39,12.35,12.37,182000.0,12.38,12.39,12.35,12.37,182000.0
2006-12-14 10:55:00,12.38,12.39,12.37,12.39,89000.0,12.38,12.39,12.37,12.39,89000.0
2006-12-14 11:00:00,12.39,12.4,12.37,12.4,191000.0,12.39,12.4,12.37,12.4,191000.0
2006-12-14 11:05:00,12.4,12.43,12.39,12.42,459000.0,12.4,12.43,12.39,12.42,459000.0
2006-12-14 11:10:00,12.42,12.43,12.38,12.38,322000.0,12.42,12.43,12.38,12.38,322000.0
2006-12-14 11:15:00,12.38,12.44,12.38,12.44,488000.0,12.38,12.44,12.38,12.44,488000.0
2006-12-14 11:20:00,12.44,12.44,12.41,12.42,247000.0,12.44,12.44,12.41,12.42,247000.0
2006-12-14 11:25:00,12.42,12.44,12.42,12.43,172000.0,12.42,12.44,12.42,12.43,172000.0
2006-12-14 11:30:00,12.43,12.44,12.38,12.39,414000.0,12.43,12.44,12.38,12.39,414000.0
2006-12-14 11:35:00,12.39,12.43,12.38,12.42,249000.0,12.39,12.43,12.38,12.42,249000.0
2006-12-14 11:40:00,12.42,12.43,12.4,12.42,120000.0,12.42,12.43,12.4,12.42,120000.0
2006-12-14 11:45:00,12.42,12.43,12.39,12.4,173000.0,12.42,12.43,12.39,12.4,173000.0
2006-12-14 11:50:00,12.4,12.41,12.38,12.4,212000.0,12.4,12.41,12.38,12.4,212000.0
2006-12-14 11:55:00,12.4,12.4,12.39,12.4,72000.0,12.4,12.4,12.39,12.4,72000.0
2006-12-14 12:00:00,12.39,12.4,12.39,12.4,88000.0,12.39,12.4,12.39,12.4,88000.0
2006-12-14 12:05:00,12.4,12.4,12.38,12.39,168000.0,12.4,12.4,12.38,12.39,168000.0
2006-12-14 12:10:00,12.39,12.4,12.38,12.39,121000.0,12.39,12.4,12.38,12.39,121000.0
2006-12-14 12:15:00,12.4,12.4,12.32,12.32,351000.0,12.4,12.4,12.32,12.32,351000.0
2006-12-14 12:20:00,12.32,12.36,12.31,12.35,230000.0,12.32,12.36,12.31,12.35,230000.0
2006-12-14 12:25:00,12.34,12.36,12.33,12.34,169000.0,12.34,12.36,12.33,12.34,169000.0
2006-12-14 12:30:00,12.33,12.38,12.33,12.37,108000.0,12.33,12.38,12.33,12.37,108000.0
2006-12-14 12:35:00,12.38,12.38,12.37,12.38,39000.0,12.38,12.38,12.37,12.38,39000.0
2006-12-14 12:40:00,12.37,12.37,12.33,12.34,135000.0,12.37,12.37,12.33,12.34,135000.0
2006-12-14 12:45:00,12.35,12.35,12.33,12.34,54000.0,12.35,12.35,12.33,12.34,54000.0
2006-12-14 12:50:00,12.34,12.34,12.31,12.32,210000.0,12.34,12.34,12.31,12.32,210000.0
2006-12-14 12:55:00,12.33,12.34,12.32,12.34,87000.0,12.33,12.34,12.32,12.34,87000.0
2006-12-14 13:00:00,12.34,12.34,12.33,12.34,56000.0,12.34,12.34,12.33,12.34,56000.0
2006-12-14 13:05:00,12.33,12.36,12.33,12.35,141000.0,12.33,12.36,12.33,12.35,141000.0
2006-12-14 13:10:00,12.36,12.37,12.34,12.36,166000.0,12.36,12.37,12.34,12.36,166000.0
2006-12-14 13:15:00,12.35,12.36,12.35,12.36,53000.0,12.35,12.36,12.35,12.36,53000.0
2006-12-14 13:20:00,12.35,12.36,12.34,12.36,34000.0,12.35,12.36,12.34,12.36,34000.0
2006-12-14 13:25:00,12.35,12.36,12.34,12.36,69000.0,12.35,12.36,12.34,12.36,69000.0
2006-12-14 13:30:00,12.37,12.37,12.35,12.36,124000.0,12.37,12.37,12.35,12.36,124000.0
2006-12-14 13:35:00,12.35,12.37,12.35,12.36,89000.0,12.35,12.37,12.35,12.36,89000.0
2006-12-14 13:40:00,12.36,12.37,12.34,12.36,199000.0,12.36,12.37,12.34,12.36,199000.0
2006-12-14 13:45:00,12.36,12.36,12.35,12.35,115000.0,12.36,12.36,12.35,12.35,115000.0
2006-12-14 13:50:00,12.35,12.36,12.34,12.35,208000.0,12.35,12.36,12.34,12.35,208000.0
2006-12-14 13:55:00,12.35,12.35,12.33,12.34,123000.0,12.35,12.35,12.33,12.34,123000.0
2006-12-14 14:00:00,12.34,12.34,12.29,12.3,345000.0,12.34,12.34,12.29,12.3,345000.0
2006-12-14 14:05:00,12.3,12.31,12.28,12.29,177000.0,12.3,12.31,12.28,12.29,177000.0
2006-12-14 14:10:00,12.28,12.34,12.28,12.32,240000.0,12.28,12.34,12.28,12.32,240000.0
2006-12-14 14:15:00,12.32,12.35,12.31,12.33,179000.0,12.32,12.35,12.31,12.33,179000.0
2006-12-14 14:20:00,12.33,12.33,12.31,12.32,182000.0,12.33,12.33,12.31,12.32,182000.0
2006-12-14 14:25:00,12.32,12.35,12.32,12.34,181000.0,12.32,12.35,12.32,12.34,181000.0
2006-12-14 14:30:00,12.34,12.34,12.32,12.33,160000.0,12.34,12.34,12.32,12.33,160000.0
2006-12-14 14:35:00,12.33,12.35,12.33,12.33,277000.0,12.33,12.35,12.33,12.33,277000.0
2006-12-14 14:40:00,12.33,12.35,12.33,12.35,103000.0,12.33,12.35,12.33,12.35,103000.0
2006-12-14 14:45:00,12.34,12.35,12.33,12.33,112000.0,12.34,12.35,12.33,12.33,112000.0
2006-12-14 14:50:00,12.33,12.34,12.33,12.33,60000.0,12.33,12.34,12.33,12.33,60000.0
2006-12-14 14:55:00,12.33,12.33,12.31,12.31,143000.0,12.33,12.33,12.31,12.31,143000.0
2006-12-14 15:00:00,12.31,12.32,12.29,12.32,222000.0,12.31,12.32,12.29,12.32,222000.0
2006-12-14 15:05:00,12.31,12.32,12.3,12.31,215000.0,12.31,12.32,12.3,12.31,215000.0
2006-12-14 15:10:00,12.31,12.31,12.29,12.31,194000.0,12.31,12.31,12.29,12.31,194000.0
2006-12-14 15:15:00,12.31,12.31,12.27,12.28,330000.0,12.31,12.31,12.27,12.28,330000.0
2006-12-14 15:20:00,12.27,12.28,12.2,12.2,649000.0,12.27,12.28,12.2,12.2,649000.0
2006-12-14 15:25:00,12.2,12.23,12.2,12.21,545000.0,12.2,12.23,12.2,12.21,545000.0
2006-12-14 15:30:00,12.21,12.22,12.16,12.18,840000.0,12.21,12.22,12.16,12.18,840000.0
2006-12-14 15:35:00,12.18,12.18,12.14,12.15,584000.0,12.18,12.18,12.14,12.15,584000.0
2006-12-14 15:40:00,12.15,12.17,12.11,12.14,665000.0,12.15,12.17,12.11,12.14,665000.0
2006-12-14 15:45:00,12.15,12.16,12.03,12.05,1051000.0,12.15,12.16,12.03,12.05,1051000.0
2006-12-14 15:50:00,12.04,12.08,11.93,11.97,2763000.0,12.04,12.08,11.93,11.97,2763000.0
2006-12-14 15:55:00,11.97,12.04,11.96,12.0,1862000.0,11.97,12.04,11.96,12.0,1862000.0
2006-12-15 09:30:00,12.11,12.18,12.0,12.03,1654000.0,12.11,12.18,12.0,12.03,1654000.0
2006-12-15 09:35:00,12.05,12.08,11.97,12.01,1110000.0,12.05,12.08,11.97,12.01,1110000.0
2006-12-15 09:40:00,12.0,12.11,11.99,12.08,640000.0,12.0,12.11,11.99,12.08,640000.0
2006-12-15 09:45:00,12.08,12.08,11.99,12.04,404000.0,12.08,12.08,11.99,12.04,404000.0
2006-12-15 09:50:00,12.04,12.1,12.04,12.06,341000.0,12.04,12.1,12.04,12.06,341000.0
2006-12-15 09:55:00,12.06,12.1,12.02,12.03,313000.0,12.06,12.1,12.02,12.03,313000.0
2006-12-15 10:00:00,12.03,12.07,12.03,12.04,157000.0,12.03,12.07,12.03,12.04,157000.0
2006-12-15 10:05:00,12.04,12.05,12.02,12.04,252000.0,12.04,12.05,12.02,12.04,252000.0
2006-12-15 10:10:00,12.04,12.05,12.03,12.05,163000.0,12.04,12.05,12.03,12.05,163000.0
2006-12-15 10:15:00,12.05,12.07,12.04,12.04,130000.0,12.05,12.07,12.04,12.04,130000.0
2006-12-15 10:20:00,12.03,12.04,12.01,12.01,194000.0,12.03,12.04,12.01,12.01,194000.0
2006-12-15 10:25:00,12.01,12.03,12.01,12.03,215000.0,12.01,12.03,12.01,12.03,215000.0
2006-12-15 10:30:00,12.03,12.03,12.01,12.03,100000.0,12.03,12.03,12.01,12.03,100000.0
2006-12-15 10:35:00,12.03,12.05,12.02,12.02,266000.0,12.03,12.05,12.02,12.02,266000.0
2006-12-15 10:40:00,12.03,12.03,12.0,12.01,238000.0,12.03,12.03,12.0,12.01,238000.0
2006-12-15 10:45:00,12.01,12.01,11.93,11.96,636000.0,12.01,12.01,11.93,11.96,636000.0
2006-12-15 10:50:00,11.96,11.98,11.94,11.97,366000.0,11.96,11.98,11.94,11.97,366000.0
2006-12-15 10:55:00,11.97,11.98,11.95,11.95,387000.0,11.97,11.98,11.95,11.95,387000.0
2006-12-15 11:00:00,11.96,11.97,11.93,11.95,262000.0,11.96,11.97,11.93,11.95,262000.0
2006-12-15 11:05:00,11.95,11.97,11.94,11.95,142000.0,11.95,11.97,11.94,11.95,142000.0
2006-12-15 11:10:00,11.95,11.97,11.94,11.94,123000.0,11.95,11.97,11.94,11.94,123000.0
2006-12-15 11:15:00,11.94,11.95,11.94,11.94,176000.0,11.94,11.95,11.94,11.94,176000.0
2006-12-15 11:20:00,11.95,11.95,11.83,11.85,1146000.0,11.95,11.95,11.83,11.85,1146000.0
2006-12-15 11:25:00,11.85,11.89,11.85,11.87,529000.0,11.85,11.89,11.85,11.87,529000.0
2006-12-15 11:30:00,11.87,11.88,11.85,11.86,451000.0,11.87,11.88,11.85,11.86,451000.0
2006-12-15 11:35:00,11.86,11.9,11.86,11.9,218000.0,11.86,11.9,11.86,11.9,218000.0
2006-12-15 11:40:00,11.9,11.9,11.87,11.88,159000.0,11.9,11.9,11.87,11.88,159000.0
2006-12-15 11:45:00,11.88,11.89,11.83,11.83,467000.0,11.88,11.89,11.83,11.83,467000.0
2006-12-15 11:50:00,11.83,11.87,11.82,11.85,485000.0,11.83,11.87,11.82,11.85,485000.0
2006-12-15 11:55:00,11.85,11.85,11.81,11.81,642000.0,11.85,11.85,11.81,11.81,642000.0
2006-12-15 12:00:00,11.82,11.82,11.73,11.73,1088000.0,11.82,11.82,11.73,11.73,1088000.0
2006-12-15 12:05:00,11.73,11.76,11.61,11.64,1949000.0,11.73,11.76,11.61,11.64,1949000.0
2006-12-15 12:10:00,11.65,11.69,11.6,11.68,1708000.0,11.65,11.69,11.6,11.68,1708000.0
2006-12-15 12:15:00,11.68,11.72,11.65,11.71,734000.0,11.68,11.72,11.65,11.71,734000.0
2006-12-15 12:20:00,11.72,11.73,11.66,11.66,618000.0,11.72,11.73,11.66,11.66,618000.0
2006-12-15 12:25:00,11.66,11.66,11.56,11.6,1009000.0,11.66,11.66,11.56,11.6,1009000.0
2006-12-15 12:30:00,11.59,11.64,11.58,11.59,566000.0,11.59,11.64,11.58,11.59,566000.0
2006-12-15 12:35:00,11.6,11.62,11.59,11.62,268000.0,11.6,11.62,11.59,11.62,268000.0
2006-12-15 12:40:00,11.62,11.63,11.58,11.6,353000.0,11.62,11.63,11.58,11.6,353000.0
2006-12-15 12:45:00,11.6,11.62,11.6,11.61,453000.0,11.6,11.62,11.6,11.61,453000.0
2006-12-15 12:50:00,11.61,11.65,11.61,11.65,427000.0,11.61,11.65,11.61,11.65,427000.0
2006-12-15 12:55:00,11.64,11.7,11.64,11.67,670000.0,11.64,11.7,11.64,11.67,670000.0
2006-12-15 13:00:00,11.66,11.7,11.61,11.7,637000.0,11.66,11.7,11.61,11.7,637000.0
2006-12-15 13:05:00,11.7,11.73,11.68,11.7,508000.0,11.7,11.73,11.68,11.7,508000.0
2006-12-15 13:10:00,11.7,11.71,11.68,11.69,529000.0,11.7,11.71,11.68,11.69,529000.0
2006-12-15 13:15:00,11.69,11.71,11.68,11.71,232000.0,11.69,11.71,11.68,11.71,232000.0
2006-12-15 13:20:00,11.71,11.71,11.7,11.7,184000.0,11.71,11.71,11.7,11.7,184000.0
2006-12-15 13:25:00,11.7,11.7,11.62,11.66,1486000.0,11.7,11.7,11.62,11.66,1486000.0
2006-12-15 13:30:00,11.65,11.69,11.65,11.66,278000.0,11.65,11.69,11.65,11.66,278000.0
2006-12-15 13:35:00,11.66,11.69,11.65,11.68,187000.0,11.66,11.69,11.65,11.68,187000.0
2006-12-15 13:40:00,11.68,11.71,11.67,11.7,291000.0,11.68,11.71,11.67,11.7,291000.0
2006-12-15 13:45:00,11.7,11.71,11.69,11.7,179000.0,11.7,11.71,11.69,11.7,179000.0
2006-12-15 13:50:00,11.69,11.71,11.69,11.71,419000.0,11.69,11.71,11.69,11.71,419000.0
2006-12-15 13:55:00,11.7,11.71,11.69,11.7,262000.0,11.7,11.71,11.69,11.7,262000.0
2006-12-15 14:00:00,11.7,11.72,11.7,11.71,534000.0,11.7,11.72,11.7,11.71,534000.0
2006-12-15 14:05:00,11.71,11.71,11.69,11.71,254000.0,11.71,11.71,11.69,11.71,254000.0
2006-12-15 14:10:00,11.71,11.71,11.65,11.68,266000.0,11.71,11.71,11.65,11.68,266000.0
2006-12-15 14:15:00,11.68,11.72,11.68,11.72,215000.0,11.68,11.72,11.68,11.72,215000.0
2006-12-15 14:20:00,11.72,11.73,11.71,11.72,435000.0,11.72,11.73,11.71,11.72,435000.0
2006-12-15 14:25:00,11.72,11.73,11.71,11.72,185000.0,11.72,11.73,11.71,11.72,185000.0
2006-12-15 14:30:00,11.72,11.75,11.72,11.75,315000.0,11.72,11.75,11.72,11.75,315000.0
2006-12-15 14:35:00,11.75,11.78,11.73,11.77,448000.0,11.75,11.78,11.73,11.77,448000.0
2006-12-15 14:40:00,11.77,11.77,11.74,11.75,252000.0,11.77,11.77,11.74,11.75,252000.0
2006-12-15 14:45:00,11.75,11.76,11.73,11.73,111000.0,11.75,11.76,11.73,11.73,111000.0
2006-12-15 14:50:00,11.73,11.75,11.72,11.74,177000.0,11.73,11.75,11.72,11.74,177000.0
2006-12-15 14:55:00,11.74,11.75,11.74,11.75,204000.0,11.74,11.75,11.74,11.75,204000.0
2006-12-15 15:00:00,11.75,11.75,11.72,11.72,242000.0,11.75,11.75,11.72,11.72,242000.0
2006-12-15 15:05:00,11.72,11.75,11.7,11.74,340000.0,11.72,11.75,11.7,11.74,340000.0
2006-12-15 15:10:00,11.73,11.75,11.72,11.74,235000.0,11.73,11.75,11.72,11.74,235000.0
2006-12-15 15:15:00,11.74,11.75,11.72,11.73,290000.0,11.74,11.75,11.72,11.73,290000.0
2006-12-15 15:20:00,11.73,11.74,11.72,11.74,157000.0,11.73,11.74,11.72,11.74,157000.0
2006-12-15 15:25:00,11.73,11.74,11.7,11.71,191000.0,11.73,11.74,11.7,11.71,191000.0
2006-12-15 15:30:00,11.71,11.71,11.66,11.67,437000.0,11.71,11.71,11.66,11.67,437000.0
2006-12-15 15:35:00,11.66,11.67,11.63,11.65,540000.0,11.66,11.67,11.63,11.65,540000.0
2006-12-15 15:40:00,11.65,11.67,11.64,11.66,134000.0,11.65,11.67,11.64,11.66,134000.0
2006-12-15 15:45:00,11.66,11.7,11.66,11.7,360000.0,11.66,11.7,11.66,11.7,360000.0
2006-12-15 15:50:00,11.7,11.71,11.67,11.7,624000.0,11.7,11.71,11.67,11.7,624000.0
2006-12-15 15:55:00,11.69,11.7,11.65,11.7,991000.0,11.69,11.7,11.65,11.7,991000.0
2006-12-18 09:30:00,11.79,11.89,11.72,11.77,880000.0,11.79,11.89,11.72,11.77,880000.0
2006-12-18 09:35:00,11.78,11.81,11.61,11.62,711000.0,11.78,11.81,11.61,11.62,711000.0
2006-12-18 09:40:00,11.64,11.72,11.63,11.64,513000.0,11.64,11.72,11.63,11.64,513000.0
2006-12-18 09:45:00,11.66,11.71,11.65,11.66,358000.0,11.66,11.71,11.65,11.66,358000.0
2006-12-18 09:50:00,11.67,11.79,11.67,11.77,457000.0,11.67,11.79,11.67,11.77,457000.0
2006-12-18 09:55:00,11.77,11.82,11.77,11.79,460000.0,11.77,11.82,11.77,11.79,460000.0
2006-12-18 10:00:00,11.79,11.85,11.79,11.8,637000.0,11.79,11.85,11.79,11.8,637000.0
2006-12-18 10:05:00,11.81,11.81,11.72,11.79,935000.0,11.81,11.81,11.72,11.79,935000.0
2006-12-18 10:10:00,11.78,11.78,11.74,11.75,363000.0,11.78,11.78,11.74,11.75,363000.0
2006-12-18 10:15:00,11.75,11.8,11.75,11.8,296000.0,11.75,11.8,11.75,11.8,296000.0
2006-12-18 10:20:00,11.8,11.8,11.65,11.69,739000.0,11.8,11.8,11.65,11.69,739000.0
2006-12-18 10:25:00,11.69,11.72,11.66,11.67,326000.0,11.69,11.72,11.66,11.67,326000.0
2006-12-18 10:30:00,11.68,11.7,11.62,11.65,398000.0,11.68,11.7,11.62,11.65,398000.0
2006-12-18 10:35:00,11.65,11.72,11.65,11.69,184000.0,11.65,11.72,11.65,11.69,184000.0
2006-12-18 10:40:00,11.7,11.7,11.66,11.67,88000.0,11.7,11.7,11.66,11.67,88000.0
2006-12-18 10:45:00,11.67,11.68,11.63,11.65,318000.0,11.67,11.68,11.63,11.65,318000.0
2006-12-18 10:50:00,11.65,11.69,11.65,11.67,204000.0,11.65,11.69,11.65,11.67,204000.0
2006-12-18 10:55:00,11.68,11.7,11.68,11.7,270000.0,11.68,11.7,11.68,11.7,270000.0
2006-12-18 11:00:00,11.7,11.71,11.68,11.68,265000.0,11.7,11.71,11.68,11.68,265000.0
2006-12-18 11:05:00,11.69,11.75,11.68,11.74,333000.0,11.69,11.75,11.68,11.74,333000.0
2006-12-18 11:10:00,11.74,11.76,11.72,11.76,324000.0,11.74,11.76,11.72,11.76,324000.0
2006-12-18 11:15:00,11.76,11.77,11.75,11.75,124000.0,11.76,11.77,11.75,11.75,124000.0
2006-12-18 11:20:00,11.75,11.76,11.74,11.76,183000.0,11.75,11.76,11.74,11.76,183000.0
2006-12-18 11:25:00,11.76,11.77,11.73,11.74,98000.0,11.76,11.77,11.73,11.74,98000.0
2006-12-18 11:30:00,11.74,11.75,11.72,11.75,136000.0,11.74,11.75,11.72,11.75,136000.0
2006-12-18 11:35:00,11.75,11.75,11.74,11.74,137000.0,11.75,11.75,11.74,11.74,137000.0
2006-12-18 11:40:00,11.74,11.75,11.73,11.74,625000.0,11.74,11.75,11.73,11.74,625000.0
2006-12-18 11:45:00,11.74,11.78,11.73,11.77,238000.0,11.74,11.78,11.73,11.77,238000.0
2006-12-18 11:50:00,11.77,11.8,11.76,11.79,256000.0,11.77,11.8,11.76,11.79,256000.0
2006-12-18 11:55:00,11.8,11.8,11.76,11.76,279000.0,11.8,11.8,11.76,11.76,279000.0
2006-12-18 12:00:00,11.76,11.77,11.74,11.74,228000.0,11.76,11.77,11.74,11.74,228000.0
2006-12-18 12:05:00,11.74,11.76,11.73,11.75,248000.0,11.74,11.76,11.73,11.75,248000.0
2006-12-18 12:10:00,11.75,11.76,11.73,11.76,221000.0,11.75,11.76,11.73,11.76,221000.0
2006-12-18 12:15:00,11.76,11.77,11.75,11.75,118000.0,11.76,11.77,11.75,11.75,118000.0
2006-12-18 12:20:00,11.75,11.75,11.74,11.74,61000.0,11.75,11.75,11.74,11.74,61000.0
2006-12-18 12:25:00,11.74,11.77,11.74,11.76,203000.0,11.74,11.77,11.74,11.76,203000.0
2006-12-18 12:30:00,11.76,11.79,11.76,11.79,241000.0,11.76,11.79,11.76,11.79,241000.0
2006-12-18 12:35:00,11.79,11.79,11.78,11.78,110000.0,11.79,11.79,11.78,11.78,110000.0
2006-12-18 12:40:00,11.78,11.79,11.78,11.79,26000.0,11.78,11.79,11.78,11.79,26000.0
2006-12-18 12:45:00,11.78,11.8,11.78,11.78,69000.0,11.78,11.8,11.78,11.78,69000.0
2006-12-18 12:50:00,11.78,11.8,11.78,11.79,86000.0,11.78,11.8,11.78,11.79,86000.0
2006-12-18 12:55:00,11.79,11.8,11.78,11.8,174000.0,11.79,11.8,11.78,11.8,174000.0
2006-12-18 13:00:00,11.79,11.79,11.78,11.78,88000.0,11.79,11.79,11.78,11.78,88000.0
2006-12-18 13:05:00,11.78,11.79,11.78,11.79,144000.0,11.78,11.79,11.78,11.79,144000.0
2006-12-18 13:10:00,11.79,11.82,11.79,11.82,252000.0,11.79,11.82,11.79,11.82,252000.0
2006-12-18 13:15:00,11.82,11.88,11.81,11.88,506000.0,11.82,11.88,11.81,11.88,506000.0
2006-12-18 13:20:00,11.88,11.9,11.85,11.88,566000.0,11.88,11.9,11.85,11.88,566000.0
2006-12-18 13:25:00,11.88,11.88,11.85,11.85,168000.0,11.88,11.88,11.85,11.85,168000.0
2006-12-18 13:30:00,11.85,11.88,11.85,11.88,137000.0,11.85,11.88,11.85,11.88,137000.0
2006-12-18 13:35:00,11.88,11.91,11.88,11.9,722000.0,11.88,11.91,11.88,11.9,722000.0
2006-12-18 13:40:00,11.9,11.91,11.88,11.89,219000.0,11.9,11.91,11.88,11.89,219000.0
2006-12-18 13:45:00,11.9,11.95,11.9,11.93,514000.0,11.9,11.95,11.9,11.93,514000.0
2006-12-18 13:50:00,11.93,11.94,11.92,11.93,231000.0,11.93,11.94,11.92,11.93,231000.0
2006-12-18 13:55:00,11.93,11.94,11.9,11.9,266000.0,11.93,11.94,11.9,11.9,266000.0
2006-12-18 14:00:00,11.9,11.93,11.9,11.9,213000.0,11.9,11.93,11.9,11.9,213000.0
2006-12-18 14:05:00,11.9,11.92,11.89,11.9,435000.0,11.9,11.92,11.89,11.9,435000.0
2006-12-18 14:10:00,11.91,11.92,11.9,11.91,123000.0,11.91,11.92,11.9,11.91,123000.0
2006-12-18 14:15:00,11.91,11.93,11.91,11.92,176000.0,11.91,11.93,11.91,11.92,176000.0
2006-12-18 14:20:00,11.92,11.92,11.9,11.92,152000.0,11.92,11.92,11.9,11.92,152000.0
2006-12-18 14:25:00,11.91,11.92,11.9,11.91,279000.0,11.91,11.92,11.9,11.91,279000.0
2006-12-18 14:30:00,11.9,11.92,11.9,11.91,171000.0,11.9,11.92,11.9,11.91,171000.0
2006-12-18 14:35:00,11.9,11.91,11.9,11.9,95000.0,11.9,11.91,11.9,11.9,95000.0
2006-12-18 14:40:00,11.9,11.9,11.8,11.83,725000.0,11.9,11.9,11.8,11.83,725000.0
2006-12-18 14:45:00,11.83,11.84,11.78,11.8,598000.0,11.83,11.84,11.78,11.8,598000.0
2006-12-18 14:50:00,11.8,11.85,11.79,11.81,409000.0,11.8,11.85,11.79,11.81,409000.0
2006-12-18 14:55:00,11.81,11.83,11.81,11.83,106000.0,11.81,11.83,11.81,11.83,106000.0
2006-12-18 15:00:00,11.83,11.83,11.75,11.75,431000.0,11.83,11.83,11.75,11.75,431000.0
2006-12-18 15:05:00,11.75,11.76,11.69,11.73,795000.0,11.75,11.76,11.69,11.73,795000.0
2006-12-18 15:10:00,11.73,11.74,11.69,11.74,476000.0,11.73,11.74,11.69,11.74,476000.0
2006-12-18 15:15:00,11.74,11.75,11.7,11.72,459000.0,11.74,11.75,11.7,11.72,459000.0
2006-12-18 15:20:00,11.71,11.73,11.7,11.72,339000.0,11.71,11.73,11.7,11.72,339000.0
2006-12-18 15:25:00,11.71,11.77,11.69,11.74,248000.0,11.71,11.77,11.69,11.74,248000.0
2006-12-18 15:30:00,11.73,11.78,11.73,11.77,252000.0,11.73,11.78,11.73,11.77,252000.0
2006-12-18 15:35:00,11.78,11.79,11.77,11.77,216000.0,11.78,11.79,11.77,11.77,216000.0
2006-12-18 15:40:00,11.78,11.79,11.77,11.79,278000.0,11.78,11.79,11.77,11.79,278000.0
2006-12-18 15:45:00,11.79,11.81,11.78,11.81,283000.0,11.79,11.81,11.78,11.81,283000.0
2006-12-18 15:50:00,11.82,11.82,11.78,11.8,555000.0,11.82,11.82,11.78,11.8,555000.0
2006-12-18 15:55:00,11.79,11.82,11.79,11.8,408000.0,11.79,11.82,11.79,11.8,408000.0
2006-12-19 09:30:00,11.72,11.75,11.62,11.68,1000000.0,11.72,11.75,11.62,11.68,1000000.0
2006-12-19 09:35:00,11.69,11.7,11.55,11.58,872000.0,11.69,11.7,11.55,11.58,872000.0
2006-12-19 09:40:00,11.56,11.64,11.55,11.56,764000.0,11.56,11.64,11.55,11.56,764000.0
2006-12-19 09:45:00,11.56,11.65,11.56,11.63,426000.0,11.56,11.65,11.56,11.63,426000.0
2006-12-19 09:50:00,11.62,11.75,11.62,11.69,762000.0,11.62,11.75,11.62,11.69,762000.0
2006-12-19 09:55:00,11.69,11.7,11.61,11.64,697000.0,11.69,11.7,11.61,11.64,697000.0
2006-12-19 10:00:00,11.64,11.68,11.61,11.68,402000.0,11.64,11.68,11.61,11.68,402000.0
2006-12-19 10:05:00,11.67,11.89,11.66,11.73,1194000.0,11.67,11.89,11.66,11.73,1194000.0
2006-12-19 10:10:00,11.74,11.84,11.73,11.81,483000.0,11.74,11.84,11.73,11.81,483000.0
2006-12-19 10:15:00,11.82,11.84,11.75,11.79,534000.0,11.82,11.84,11.75,11.79,534000.0
2006-12-19 10:20:00,11.78,11.79,11.73,11.77,220000.0,11.78,11.79,11.73,11.77,220000.0
2006-12-19 10:25:00,11.76,11.8,11.7,11.72,317000.0,11.76,11.8,11.7,11.72,317000.0
2006-12-19 10:30:00,11.72,11.76,11.72,11.75,198000.0,11.72,11.76,11.72,11.75,198000.0
2006-12-19 10:35:00,11.76,11.78,11.73,11.75,104000.0,11.76,11.78,11.73,11.75,104000.0
2006-12-19 10:40:00,11.73,11.73,11.66,11.7,301000.0,11.73,11.73,11.66,11.7,301000.0
2006-12-19 10:45:00,11.7,11.72,11.69,11.71,121000.0,11.7,11.72,11.69,11.71,121000.0
2006-12-19 10:50:00,11.71,11.78,11.71,11.77,328000.0,11.71,11.78,11.71,11.77,328000.0
2006-12-19 10:55:00,11.77,11.81,11.75,11.75,446000.0,11.77,11.81,11.75,11.75,446000.0
2006-12-19 11:00:00,11.75,11.8,11.75,11.78,200000.0,11.75,11.8,11.75,11.78,200000.0
2006-12-19 11:05:00,11.78,11.79,11.77,11.79,169000.0,11.78,11.79,11.77,11.79,169000.0
2006-12-19 11:10:00,11.78,11.79,11.76,11.76,156000.0,11.78,11.79,11.76,11.76,156000.0
2006-12-19 11:15:00,11.77,11.77,11.69,11.7,315000.0,11.77,11.77,11.69,11.7,315000.0
2006-12-19 11:20:00,11.7,11.71,11.69,11.71,363000.0,11.7,11.71,11.69,11.71,363000.0
2006-12-19 11:25:00,11.7,11.71,11.64,11.65,262000.0,11.7,11.71,11.64,11.65,262000.0
2006-12-19 11:30:00,11.65,11.69,11.65,11.69,81000.0,11.65,11.69,11.65,11.69,81000.0
2006-12-19 11:35:00,11.69,11.69,11.64,11.64,212000.0,11.69,11.69,11.64,11.64,212000.0
2006-12-19 11:40:00,11.65,11.69,11.65,11.68,151000.0,11.65,11.69,11.65,11.68,151000.0
2006-12-19 11:45:00,11.67,11.68,11.65,11.66,99000.0,11.67,11.68,11.65,11.66,99000.0
2006-12-19 11:50:00,11.67,11.7,11.67,11.69,146000.0,11.67,11.7,11.67,11.69,146000.0
2006-12-19 11:55:00,11.69,11.71,11.68,11.7,154000.0,11.69,11.71,11.68,11.7,154000.0
2006-12-19 12:00:00,11.7,11.73,11.69,11.73,285000.0,11.7,11.73,11.69,11.73,285000.0
2006-12-19 12:05:00,11.72,11.72,11.68,11.69,319000.0,11.72,11.72,11.68,11.69,319000.0
2006-12-19 12:10:00,11.68,11.7,11.68,11.68,53000.0,11.68,11.7,11.68,11.68,53000.0
2006-12-19 12:15:00,11.68,11.68,11.62,11.62,416000.0,11.68,11.68,11.62,11.62,416000.0
2006-12-19 12:20:00,11.62,11.69,11.59,11.6,930000.0,11.62,11.69,11.59,11.6,930000.0
2006-12-19 12:25:00,11.6,11.61,11.59,11.61,171000.0,11.6,11.61,11.59,11.61,171000.0
2006-12-19 12:30:00,11.61,11.63,11.61,11.62,121000.0,11.61,11.63,11.61,11.62,121000.0
2006-12-19 12:35:00,11.62,11.64,11.61,11.63,133000.0,11.62,11.64,11.61,11.63,133000.0
2006-12-19 12:40:00,11.62,11.67,11.62,11.65,106000.0,11.62,11.67,11.62,11.65,106000.0
2006-12-19 12:45:00,11.65,11.66,11.63,11.63,31000.0,11.65,11.66,11.63,11.63,31000.0
2006-12-19 12:50:00,11.63,11.66,11.63,11.64,70000.0,11.63,11.66,11.63,11.64,70000.0
2006-12-19 12:55:00,11.63,11.65,11.62,11.64,41000.0,11.63,11.65,11.62,11.64,41000.0
2006-12-19 13:00:00,11.64,11.67,11.64,11.65,115000.0,11.64,11.67,11.64,11.65,115000.0
2006-12-19 13:05:00,11.65,11.66,11.62,11.64,137000.0,11.65,11.66,11.62,11.64,137000.0
2006-12-19 13:10:00,11.63,11.64,11.63,11.64,55000.0,11.63,11.64,11.63,11.64,55000.0
2006-12-19 13:15:00,11.64,11.64,11.61,11.62,99000.0,11.64,11.64,11.61,11.62,99000.0
2006-12-19 13:20:00,11.62,11.63,11.62,11.63,87000.0,11.62,11.63,11.62,11.63,87000.0
2006-12-19 13:25:00,11.63,11.65,11.62,11.64,183000.0,11.63,11.65,11.62,11.64,183000.0
2006-12-19 13:30:00,11.64,11.69,11.63,11.67,227000.0,11.64,11.69,11.63,11.67,227000.0
2006-12-19 13:35:00,11.67,11.68,11.67,11.67,117000.0,11.67,11.68,11.67,11.67,117000.0
2006-12-19 13:40:00,11.67,11.72,11.66,11.69,160000.0,11.67,11.72,11.66,11.69,160000.0
2006-12-19 13:45:00,11.7,11.72,11.68,11.71,157000.0,11.7,11.72,11.68,11.71,157000.0
2006-12-19 13:50:00,11.7,11.7,11.68,11.69,65000.0,11.7,11.7,11.68,11.69,65000.0
2006-12-19 13:55:00,11.68,11.7,11.68,11.69,36000.0,11.68,11.7,11.68,11.69,36000.0
2006-12-19 14:00:00,11.69,11.72,11.69,11.72,144000.0,11.69,11.72,11.69,11.72,144000.0
2006-12-19 14:05:00,11.72,11.78,11.71,11.73,419000.0,11.72,11.78,11.71,11.73,419000.0
2006-12-19 14:10:00,11.72,11.73,11.71,11.72,86000.0,11.72,11.73,11.71,11.72,86000.0
2006-12-19 14:15:00,11.72,11.74,11.7,11.72,159000.0,11.72,11.74,11.7,11.72,159000.0
2006-12-19 14:20:00,11.72,11.75,11.7,11.73,210000.0,11.72,11.75,11.7,11.73,210000.0
2006-12-19 14:25:00,11.73,11.73,11.69,11.69,135000.0,11.73,11.73,11.69,11.69,135000.0
2006-12-19 14:30:00,11.69,11.71,11.66,11.7,187000.0,11.69,11.71,11.66,11.7,187000.0
2006-12-19 14:35:00,11.7,11.71,11.69,11.7,84000.0,11.7,11.71,11.69,11.7,84000.0
2006-12-19 14:40:00,11.7,11.71,11.68,11.68,72000.0,11.7,11.71,11.68,11.68,72000.0
2006-12-19 14:45:00,11.68,11.7,11.65,11.66,285000.0,11.68,11.7,11.65,11.66,285000.0
2006-12-19 14:50:00,11.66,11.71,11.66,11.71,216000.0,11.66,11.71,11.66,11.71,216000.0
2006-12-19 14:55:00,11.71,11.71,11.68,11.7,155000.0,11.71,11.71,11.68,11.7,155000.0
2006-12-19 15:00:00,11.7,11.75,11.7,11.73,302000.0,11.7,11.75,11.7,11.73,302000.0
2006-12-19 15:05:00,11.73,11.74,11.71,11.72,90000.0,11.73,11.74,11.71,11.72,90000.0
2006-12-19 15:10:00,11.72,11.77,11.72,11.75,314000.0,11.72,11.77,11.72,11.75,314000.0
2006-12-19 15:15:00,11.75,11.75,11.72,11.74,153000.0,11.75,11.75,11.72,11.74,153000.0
2006-12-19 15:20:00,11.74,11.75,11.72,11.72,94000.0,11.74,11.75,11.72,11.72,94000.0
2006-12-19 15:25:00,11.72,11.74,11.72,11.72,79000.0,11.72,11.74,11.72,11.72,79000.0
2006-12-19 15:30:00,11.72,11.74,11.71,11.72,123000.0,11.72,11.74,11.71,11.72,123000.0
2006-12-19 15:35:00,11.71,11.72,11.69,11.71,179000.0,11.71,11.72,11.69,11.71,179000.0
2006-12-19 15:40:00,11.71,11.71,11.69,11.69,170000.0,11.71,11.71,11.69,11.69,170000.0
2006-12-19 15:45:00,11.69,11.71,11.67,11.68,177000.0,11.69,11.71,11.67,11.68,177000.0
2006-12-19 15:50:00,11.69,11.71,11.69,11.7,248000.0,11.69,11.71,11.69,11.7,248000.0
2006-12-19 15:55:00,11.71,11.72,11.69,11.71,433000.0,11.71,11.72,11.69,11.71,433000.0
2006-12-20 09:30:00,11.75,11.8,11.73,11.75,648000.0,11.75,11.8,11.73,11.75,648000.0
2006-12-20 09:35:00,11.76,11.79,11.67,11.76,467000.0,11.76,11.79,11.67,11.76,467000.0
2006-12-20 09:40:00,11.78,11.8,11.71,11.72,200000.0,11.78,11.8,11.71,11.72,200000.0
2006-12-20 09:45:00,11.74,11.76,11.7,11.72,160000.0,11.74,11.76,11.7,11.72,160000.0
2006-12-20 09:50:00,11.72,11.75,11.71,11.72,195000.0,11.72,11.75,11.71,11.72,195000.0
2006-12-20 09:55:00,11.73,11.76,11.71,11.76,170000.0,11.73,11.76,11.71,11.76,170000.0
2006-12-20 10:00:00,11.75,11.77,11.72,11.74,122000.0,11.75,11.77,11.72,11.74,122000.0
2006-12-20 10:05:00,11.74,11.75,11.72,11.72,143000.0,11.74,11.75,11.72,11.72,143000.0
2006-12-20 10:10:00,11.72,11.76,11.71,11.74,128000.0,11.72,11.76,11.71,11.74,128000.0
2006-12-20 10:15:00,11.74,11.76,11.73,11.73,339000.0,11.74,11.76,11.73,11.73,339000.0
2006-12-20 10:20:00,11.74,11.77,11.74,11.77,145000.0,11.74,11.77,11.74,11.77,145000.0
2006-12-20 10:25:00,11.76,11.77,11.75,11.76,94000.0,11.76,11.77,11.75,11.76,94000.0
2006-12-20 10:30:00,11.76,11.89,11.76,11.89,1007000.0,11.76,11.89,11.76,11.89,1007000.0
2006-12-20 10:35:00,11.89,11.94,11.87,11.9,1141000.0,11.89,11.94,11.87,11.9,1141000.0
2006-12-20 10:40:00,11.9,11.94,11.88,11.94,793000.0,11.9,11.94,11.88,11.94,793000.0
2006-12-20 10:45:00,11.93,11.98,11.93,11.96,809000.0,11.93,11.98,11.93,11.96,809000.0
2006-12-20 10:50:00,11.96,11.97,11.93,11.94,381000.0,11.96,11.97,11.93,11.94,381000.0
2006-12-20 10:55:00,11.94,11.95,11.91,11.93,270000.0,11.94,11.95,11.91,11.93,270000.0
2006-12-20 11:00:00,11.93,11.94,11.89,11.93,567000.0,11.93,11.94,11.89,11.93,567000.0
2006-12-20 11:05:00,11.93,11.95,11.9,11.93,270000.0,11.93,11.95,11.9,11.93,270000.0
2006-12-20 11:10:00,11.94,11.94,11.88,11.93,392000.0,11.94,11.94,11.88,11.93,392000.0
2006-12-20 11:15:00,11.93,11.93,11.89,11.9,249000.0,11.93,11.93,11.89,11.9,249000.0
2006-12-20 11:20:00,11.9,11.9,11.87,11.88,394000.0,11.9,11.9,11.87,11.88,394000.0
2006-12-20 11:25:00,11.88,11.89,11.87,11.87,141000.0,11.88,11.89,11.87,11.87,141000.0
2006-12-20 11:30:00,11.87,11.89,11.86,11.89,80000.0,11.87,11.89,11.86,11.89,80000.0
2006-12-20 11:35:00,11.89,11.9,11.84,11.85,141000.0,11.89,11.9,11.84,11.85,141000.0
2006-12-20 11:40:00,11.84,11.84,11.79,11.81,352000.0,11.84,11.84,11.79,11.81,352000.0
2006-12-20 11:45:00,11.81,11.83,11.79,11.82,230000.0,11.81,11.83,11.79,11.82,230000.0
2006-12-20 11:50:00,11.81,11.84,11.81,11.82,215000.0,11.81,11.84,11.81,11.82,215000.0
2006-12-20 11:55:00,11.82,11.84,11.82,11.83,99000.0,11.82,11.84,11.82,11.83,99000.0
2006-12-20 12:00:00,11.83,11.85,11.83,11.83,74000.0,11.83,11.85,11.83,11.83,74000.0
2006-12-20 12:05:00,11.82,11.83,11.81,11.81,287000.0,11.82,11.83,11.81,11.81,287000.0
2006-12-20 12:10:00,11.82,11.83,11.8,11.8,114000.0,11.82,11.83,11.8,11.8,114000.0
2006-12-20 12:15:00,11.8,11.82,11.8,11.82,83000.0,11.8,11.82,11.8,11.82,83000.0
2006-12-20 12:20:00,11.82,11.83,11.81,11.83,14000.0,11.82,11.83,11.81,11.83,14000.0
2006-12-20 12:25:00,11.82,11.83,11.81,11.82,53000.0,11.82,11.83,11.81,11.82,53000.0
2006-12-20 12:30:00,11.83,11.83,11.8,11.8,48000.0,11.83,11.83,11.8,11.8,48000.0
2006-12-20 12:35:00,11.8,11.82,11.8,11.81,47000.0,11.8,11.82,11.8,11.81,47000.0
2006-12-20 12:40:00,11.81,11.81,11.78,11.79,182000.0,11.81,11.81,11.78,11.79,182000.0
2006-12-20 12:45:00,11.79,11.81,11.79,11.81,109000.0,11.79,11.81,11.79,11.81,109000.0
2006-12-20 12:50:00,11.81,11.81,11.78,11.78,78000.0,11.81,11.81,11.78,11.78,78000.0
2006-12-20 12:55:00,11.79,11.8,11.78,11.8,65000.0,11.79,11.8,11.78,11.8,65000.0
2006-12-20 13:00:00,11.8,11.8,11.79,11.8,19000.0,11.8,11.8,11.79,11.8,19000.0
2006-12-20 13:05:00,11.8,11.81,11.79,11.79,79000.0,11.8,11.81,11.79,11.79,79000.0
2006-12-20 13:10:00,11.8,11.8,11.72,11.73,344000.0,11.8,11.8,11.72,11.73,344000.0
2006-12-20 13:15:00,11.74,11.74,11.72,11.74,63000.0,11.74,11.74,11.72,11.74,63000.0
2006-12-20 13:20:00,11.74,11.74,11.72,11.73,94000.0,11.74,11.74,11.72,11.73,94000.0
2006-12-20 13:25:00,11.72,11.72,11.7,11.72,351000.0,11.72,11.72,11.7,11.72,351000.0
2006-12-20 13:30:00,11.72,11.73,11.7,11.71,226000.0,11.72,11.73,11.7,11.71,226000.0
2006-12-20 13:35:00,11.71,11.71,11.62,11.66,628000.0,11.71,11.71,11.62,11.66,628000.0
2006-12-20 13:40:00,11.65,11.66,11.48,11.52,1215000.0,11.65,11.66,11.48,11.52,1215000.0
2006-12-20 13:45:00,11.52,11.53,11.4,11.5,1726000.0,11.52,11.53,11.4,11.5,1726000.0
2006-12-20 13:50:00,11.5,11.56,11.49,11.51,1259000.0,11.5,11.56,11.49,11.51,1259000.0
2006-12-20 13:55:00,11.51,11.58,11.51,11.55,469000.0,11.51,11.58,11.51,11.55,469000.0
2006-12-20 14:00:00,11.56,11.58,11.53,11.57,302000.0,11.56,11.58,11.53,11.57,302000.0
2006-12-20 14:05:00,11.56,11.61,11.56,11.57,422000.0,11.56,11.61,11.56,11.57,422000.0
2006-12-20 14:10:00,11.57,11.61,11.56,11.6,211000.0,11.57,11.61,11.56,11.6,211000.0
2006-12-20 14:15:00,11.6,11.61,11.56,11.6,224000.0,11.6,11.61,11.56,11.6,224000.0
2006-12-20 14:20:00,11.6,11.68,11.6,11.65,512000.0,11.6,11.68,11.6,11.65,512000.0
2006-12-20 14:25:00,11.64,11.69,11.63,11.69,288000.0,11.64,11.69,11.63,11.69,288000.0
2006-12-20 14:30:00,11.68,11.69,11.63,11.63,402000.0,11.68,11.69,11.63,11.63,402000.0
2006-12-20 14:35:00,11.63,11.68,11.63,11.65,164000.0,11.63,11.68,11.63,11.65,164000.0
2006-12-20 14:40:00,11.65,11.71,11.65,11.71,214000.0,11.65,11.71,11.65,11.71,214000.0
2006-12-20 14:45:00,11.7,11.72,11.67,11.67,339000.0,11.7,11.72,11.67,11.67,339000.0
2006-12-20 14:50:00,11.67,11.69,11.65,11.69,144000.0,11.67,11.69,11.65,11.69,144000.0
2006-12-20 14:55:00,11.69,11.72,11.69,11.7,378000.0,11.69,11.72,11.69,11.7,378000.0
2006-12-20 15:00:00,11.7,11.7,11.67,11.67,317000.0,11.7,11.7,11.67,11.67,317000.0
2006-12-20 15:05:00,11.67,11.7,11.67,11.69,135000.0,11.67,11.7,11.67,11.69,135000.0
2006-12-20 15:10:00,11.7,11.7,11.65,11.69,282000.0,11.7,11.7,11.65,11.69,282000.0
2006-12-20 15:15:00,11.69,11.74,11.68,11.72,494000.0,11.69,11.74,11.68,11.72,494000.0
2006-12-20 15:20:00,11.72,11.73,11.69,11.71,176000.0,11.72,11.73,11.69,11.71,176000.0
2006-12-20 15:25:00,11.71,11.78,11.71,11.76,476000.0,11.71,11.78,11.71,11.76,476000.0
2006-12-20 15:30:00,11.76,11.77,11.73,11.77,645000.0,11.76,11.77,11.73,11.77,645000.0
2006-12-20 15:35:00,11.76,11.77,11.72,11.76,246000.0,11.76,11.77,11.72,11.76,246000.0
2006-12-20 15:40:00,11.76,11.77,11.74,11.76,167000.0,11.76,11.77,11.74,11.76,167000.0
2006-12-20 15:45:00,11.75,11.78,11.74,11.78,179000.0,11.75,11.78,11.74,11.78,179000.0
2006-12-20 15:50:00,11.77,11.79,11.69,11.69,437000.0,11.77,11.79,11.69,11.69,437000.0
2006-12-20 15:55:00,11.7,11.77,11.69,11.76,554000.0,11.7,11.77,11.69,11.76,554000.0
2006-12-21 09:30:00,11.76,11.77,11.67,11.68,491000.0,11.76,11.77,11.67,11.68,491000.0
2006-12-21 09:35:00,11.67,11.75,11.66,11.75,397000.0,11.67,11.75,11.66,11.75,397000.0
2006-12-21 09:40:00,11.75,11.84,11.73,11.78,568000.0,11.75,11.84,11.73,11.78,568000.0
2006-12-21 09:45:00,11.77,11.8,11.74,11.78,259000.0,11.77,11.8,11.74,11.78,259000.0
2006-12-21 09:50:00,11.78,11.8,11.73,11.73,364000.0,11.78,11.8,11.73,11.73,364000.0
2006-12-21 09:55:00,11.74,11.75,11.6,11.68,555000.0,11.74,11.75,11.6,11.68,555000.0
2006-12-21 10:00:00,11.68,11.69,11.63,11.64,305000.0,11.68,11.69,11.63,11.64,305000.0
2006-12-21 10:05:00,11.65,11.66,11.63,11.65,132000.0,11.65,11.66,11.63,11.65,132000.0
2006-12-21 10:10:00,11.65,11.68,11.62,11.62,141000.0,11.65,11.68,11.62,11.62,141000.0
2006-12-21 10:15:00,11.62,11.66,11.6,11.6,323000.0,11.62,11.66,11.6,11.6,323000.0
2006-12-21 10:20:00,11.6,11.64,11.6,11.61,174000.0,11.6,11.64,11.6,11.61,174000.0
2006-12-21 10:25:00,11.62,11.66,11.61,11.64,193000.0,11.62,11.66,11.61,11.64,193000.0
2006-12-21 10:30:00,11.63,11.67,11.63,11.66,166000.0,11.63,11.67,11.63,11.66,166000.0
2006-12-21 10:35:00,11.65,11.67,11.65,11.67,125000.0,11.65,11.67,11.65,11.67,125000.0
2006-12-21 10:40:00,11.67,11.71,11.66,11.71,190000.0,11.67,11.71,11.66,11.71,190000.0
2006-12-21 10:45:00,11.71,11.71,11.66,11.66,236000.0,11.71,11.71,11.66,11.66,236000.0
2006-12-21 10:50:00,11.66,11.67,11.65,11.66,122000.0,11.66,11.67,11.65,11.66,122000.0
2006-12-21 10:55:00,11.66,11.66,11.63,11.65,138000.0,11.66,11.66,11.63,11.65,138000.0
2006-12-21 11:00:00,11.64,11.65,11.62,11.64,198000.0,11.64,11.65,11.62,11.64,198000.0
2006-12-21 11:05:00,11.65,11.65,11.62,11.65,93000.0,11.65,11.65,11.62,11.65,93000.0
2006-12-21 11:10:00,11.64,11.65,11.62,11.63,118000.0,11.64,11.65,11.62,11.63,118000.0
2006-12-21 11:15:00,11.62,11.65,11.6,11.64,201000.0,11.62,11.65,11.6,11.64,201000.0
2006-12-21 11:20:00,11.63,11.69,11.63,11.68,181000.0,11.63,11.69,11.63,11.68,181000.0
2006-12-21 11:25:00,11.69,11.69,11.66,11.67,98000.0,11.69,11.69,11.66,11.67,98000.0
2006-12-21 11:30:00,11.67,11.68,11.65,11.65,83000.0,11.67,11.68,11.65,11.65,83000.0
2006-12-21 11:35:00,11.65,11.67,11.65,11.67,28000.0,11.65,11.67,11.65,11.67,28000.0
2006-12-21 11:40:00,11.67,11.7,11.67,11.7,85000.0,11.67,11.7,11.67,11.7,85000.0
2006-12-21 11:45:00,11.7,11.7,11.68,11.69,90000.0,11.7,11.7,11.68,11.69,90000.0
2006-12-21 11:50:00,11.69,11.69,11.66,11.69,74000.0,11.69,11.69,11.66,11.69,74000.0
2006-12-21 11:55:00,11.69,11.69,11.66,11.67,70000.0,11.69,11.69,11.66,11.67,70000.0
2006-12-21 12:00:00,11.68,11.7,11.65,11.66,390000.0,11.68,11.7,11.65,11.66,390000.0
2006-12-21 12:05:00,11.67,11.67,11.63,11.65,152000.0,11.67,11.67,11.63,11.65,152000.0
2006-12-21 12:10:00,11.66,11.67,11.64,11.66,149000.0,11.66,11.67,11.64,11.66,149000.0
2006-12-21 12:15:00,11.67,11.67,11.61,11.61,222000.0,11.67,11.67,11.61,11.61,222000.0
2006-12-21 12:20:00,11.61,11.63,11.55,11.57,601000.0,11.61,11.63,11.55,11.57,601000.0
2006-12-21 12:25:00,11.57,11.61,11.56,11.6,305000.0,11.57,11.61,11.56,11.6,305000.0
2006-12-21 12:30:00,11.6,11.62,11.57,11.58,187000.0,11.6,11.62,11.57,11.58,187000.0
2006-12-21 12:35:00,11.58,11.61,11.55,11.56,342000.0,11.58,11.61,11.55,11.56,342000.0
2006-12-21 12:40:00,11.57,11.61,11.56,11.58,216000.0,11.57,11.61,11.56,11.58,216000.0
2006-12-21 12:45:00,11.58,11.6,11.58,11.58,109000.0,11.58,11.6,11.58,11.58,109000.0
2006-12-21 12:50:00,11.58,11.58,11.57,11.58,79000.0,11.58,11.58,11.57,11.58,79000.0
2006-12-21 12:55:00,11.58,11.58,11.56,11.56,128000.0,11.58,11.58,11.56,11.56,128000.0
2006-12-21 13:00:00,11.56,11.57,11.53,11.56,440000.0,11.56,11.57,11.53,11.56,440000.0
2006-12-21 13:05:00,11.55,11.58,11.53,11.57,360000.0,11.55,11.58,11.53,11.57,360000.0
2006-12-21 13:10:00,11.57,11.58,11.55,11.57,225000.0,11.57,11.58,11.55,11.57,225000.0
2006-12-21 13:15:00,11.57,11.6,11.56,11.57,147000.0,11.57,11.6,11.56,11.57,147000.0
2006-12-21 13:20:00,11.57,11.57,11.54,11.55,81000.0,11.57,11.57,11.54,11.55,81000.0
2006-12-21 13:25:00,11.55,11.59,11.55,11.59,119000.0,11.55,11.59,11.55,11.59,119000.0
2006-12-21 13:30:00,11.59,11.63,11.57,11.58,248000.0,11.59,11.63,11.57,11.58,248000.0
2006-12-21 13:35:00,11.58,11.62,11.58,11.61,132000.0,11.58,11.62,11.58,11.61,132000.0
2006-12-21 13:40:00,11.61,11.62,11.58,11.58,78000.0,11.61,11.62,11.58,11.58,78000.0
2006-12-21 13:45:00,11.58,11.59,11.58,11.59,21000.0,11.58,11.59,11.58,11.59,21000.0
2006-12-21 13:50:00,11.59,11.6,11.54,11.55,239000.0,11.59,11.6,11.54,11.55,239000.0
2006-12-21 13:55:00,11.54,11.55,11.51,11.51,283000.0,11.54,11.55,11.51,11.51,283000.0
2006-12-21 14:00:00,11.51,11.57,11.48,11.57,371000.0,11.51,11.57,11.48,11.57,371000.0
2006-12-21 14:05:00,11.56,11.59,11.53,11.58,316000.0,11.56,11.59,11.53,11.58,316000.0
2006-12-21 14:10:00,11.57,11.58,11.5,11.52,173000.0,11.57,11.58,11.5,11.52,173000.0
2006-12-21 14:15:00,11.51,11.53,11.51,11.53,259000.0,11.51,11.53,11.51,11.53,259000.0
2006-12-21 14:20:00,11.54,11.55,11.52,11.55,148000.0,11.54,11.55,11.52,11.55,148000.0
2006-12-21 14:25:00,11.55,11.55,11.53,11.54,139000.0,11.55,11.55,11.53,11.54,139000.0
2006-12-21 14:30:00,11.54,11.56,11.53,11.56,178000.0,11.54,11.56,11.53,11.56,178000.0
2006-12-21 14:35:00,11.55,11.56,11.53,11.56,50000.0,11.55,11.56,11.53,11.56,50000.0
2006-12-21 14:40:00,11.55,11.56,11.54,11.56,84000.0,11.55,11.56,11.54,11.56,84000.0
2006-12-21 14:45:00,11.56,11.57,11.54,11.54,84000.0,11.56,11.57,11.54,11.54,84000.0
2006-12-21 14:50:00,11.54,11.55,11.51,11.52,108000.0,11.54,11.55,11.51,11.52,108000.0
2006-12-21 14:55:00,11.52,11.55,11.51,11.54,107000.0,11.52,11.55,11.51,11.54,107000.0
2006-12-21 15:00:00,11.54,11.54,11.52,11.52,70000.0,11.54,11.54,11.52,11.52,70000.0
2006-12-21 15:05:00,11.52,11.55,11.52,11.54,160000.0,11.52,11.55,11.52,11.54,160000.0
2006-12-21 15:10:00,11.54,11.56,11.53,11.55,213000.0,11.54,11.56,11.53,11.55,213000.0
2006-12-21 15:15:00,11.54,11.55,11.52,11.54,104000.0,11.54,11.55,11.52,11.54,104000.0
2006-12-21 15:20:00,11.54,11.54,11.51,11.53,160000.0,11.54,11.54,11.51,11.53,160000.0
2006-12-21 15:25:00,11.53,11.55,11.53,11.54,82000.0,11.53,11.55,11.53,11.54,82000.0
2006-12-21 15:30:00,11.54,11.54,11.51,11.51,195000.0,11.54,11.54,11.51,11.51,195000.0
2006-12-21 15:35:00,11.52,11.52,11.48,11.5,382000.0,11.52,11.52,11.48,11.5,382000.0
2006-12-21 15:40:00,11.5,11.52,11.45,11.45,313000.0,11.5,11.52,11.45,11.45,313000.0
2006-12-21 15:45:00,11.45,11.47,11.43,11.45,449000.0,11.45,11.47,11.43,11.45,449000.0
2006-12-21 15:50:00,11.44,11.47,11.41,11.47,493000.0,11.44,11.47,11.41,11.47,493000.0
2006-12-21 15:55:00,11.47,11.49,11.46,11.47,579000.0,11.47,11.49,11.46,11.47,579000.0
2006-12-22 09:30:00,11.52,11.53,11.41,11.46,320000.0,11.52,11.53,11.41,11.46,320000.0
2006-12-22 09:35:00,11.47,11.47,11.31,11.36,616000.0,11.47,11.47,11.31,11.36,616000.0
2006-12-22 09:40:00,11.37,11.39,11.26,11.33,742000.0,11.37,11.39,11.26,11.33,742000.0
2006-12-22 09:45:00,11.32,11.39,11.32,11.37,209000.0,11.32,11.39,11.32,11.37,209000.0
2006-12-22 09:50:00,11.37,11.42,11.36,11.41,261000.0,11.37,11.42,11.36,11.41,261000.0
2006-12-22 09:55:00,11.41,11.41,11.33,11.35,373000.0,11.41,11.41,11.33,11.35,373000.0
2006-12-22 10:00:00,11.35,11.39,11.32,11.36,280000.0,11.35,11.39,11.32,11.36,280000.0
2006-12-22 10:05:00,11.36,11.37,11.34,11.36,226000.0,11.36,11.37,11.34,11.36,226000.0
2006-12-22 10:10:00,11.36,11.38,11.32,11.35,284000.0,11.36,11.38,11.32,11.35,284000.0
2006-12-22 10:15:00,11.33,11.4,11.33,11.38,219000.0,11.33,11.4,11.33,11.38,219000.0
2006-12-22 10:20:00,11.38,11.4,11.37,11.39,154000.0,11.38,11.4,11.37,11.39,154000.0
2006-12-22 10:25:00,11.38,11.4,11.35,11.4,221000.0,11.38,11.4,11.35,11.4,221000.0
2006-12-22 10:30:00,11.41,11.44,11.36,11.37,214000.0,11.41,11.44,11.36,11.37,214000.0
2006-12-22 10:35:00,11.37,11.4,11.37,11.38,57000.0,11.37,11.4,11.37,11.38,57000.0
2006-12-22 10:40:00,11.39,11.41,11.37,11.39,310000.0,11.39,11.41,11.37,11.39,310000.0
2006-12-22 10:45:00,11.4,11.4,11.37,11.38,59000.0,11.4,11.4,11.37,11.38,59000.0
2006-12-22 10:50:00,11.38,11.39,11.38,11.38,45000.0,11.38,11.39,11.38,11.38,45000.0
2006-12-22 10:55:00,11.38,11.38,11.36,11.38,48000.0,11.38,11.38,11.36,11.38,48000.0
2006-12-22 11:00:00,11.37,11.38,11.37,11.37,16000.0,11.37,11.38,11.37,11.37,16000.0
2006-12-22 11:05:00,11.38,11.39,11.37,11.39,57000.0,11.38,11.39,11.37,11.39,57000.0
2006-12-22 11:10:00,11.38,11.38,11.35,11.37,140000.0,11.38,11.38,11.35,11.37,140000.0
2006-12-22 11:15:00,11.37,11.4,11.35,11.39,162000.0,11.37,11.4,11.35,11.39,162000.0
2006-12-22 11:20:00,11.4,11.43,11.38,11.38,96000.0,11.4,11.43,11.38,11.38,96000.0
2006-12-22 11:25:00,11.37,11.38,11.34,11.36,151000.0,11.37,11.38,11.34,11.36,151000.0
2006-12-22 11:30:00,11.37,11.38,11.36,11.38,57000.0,11.37,11.38,11.36,11.38,57000.0
2006-12-22 11:35:00,11.39,11.41,11.39,11.41,78000.0,11.39,11.41,11.39,11.41,78000.0
2006-12-22 11:40:00,11.4,11.4,11.39,11.39,26000.0,11.4,11.4,11.39,11.39,26000.0
2006-12-22 11:45:00,11.4,11.41,11.36,11.37,96000.0,11.4,11.41,11.36,11.37,96000.0
2006-12-22 11:50:00,11.37,11.39,11.37,11.39,8000.0,11.37,11.39,11.37,11.39,8000.0
2006-12-22 11:55:00,11.39,11.4,11.39,11.4,13000.0,11.39,11.4,11.39,11.4,13000.0
2006-12-22 12:00:00,11.39,11.4,11.36,11.37,74000.0,11.39,11.4,11.36,11.37,74000.0
2006-12-22 12:05:00,11.37,11.38,11.36,11.38,26000.0,11.37,11.38,11.36,11.38,26000.0
2006-12-22 12:10:00,11.38,11.38,11.36,11.36,50000.0,11.38,11.38,11.36,11.36,50000.0
2006-12-22 12:15:00,11.36,11.38,11.36,11.38,36000.0,11.36,11.38,11.36,11.38,36000.0
2006-12-22 12:20:00,11.37,11.38,11.37,11.38,25000.0,11.37,11.38,11.37,11.38,25000.0
2006-12-22 12:25:00,11.38,11.41,11.38,11.39,82000.0,11.38,11.41,11.38,11.39,82000.0
2006-12-22 12:30:00,11.38,11.41,11.38,11.41,79000.0,11.38,11.41,11.38,11.41,79000.0
2006-12-22 12:35:00,11.4,11.44,11.4,11.43,164000.0,11.4,11.44,11.4,11.43,164000.0
2006-12-22 12:40:00,11.43,11.43,11.41,11.42,94000.0,11.43,11.43,11.41,11.42,94000.0
2006-12-22 12:45:00,11.41,11.44,11.41,11.42,19000.0,11.41,11.44,11.41,11.42,19000.0
2006-12-22 12:50:00,11.41,11.44,11.4,11.44,41000.0,11.41,11.44,11.4,11.44,41000.0
2006-12-22 12:55:00,11.44,11.45,11.42,11.43,89000.0,11.44,11.45,11.42,11.43,89000.0
2006-12-22 13:00:00,11.43,11.43,11.4,11.4,75000.0,11.43,11.43,11.4,11.4,75000.0
2006-12-22 13:05:00,11.4,11.4,11.37,11.38,87000.0,11.4,11.4,11.37,11.38,87000.0
2006-12-22 13:10:00,11.39,11.4,11.36,11.39,107000.0,11.39,11.4,11.36,11.39,107000.0
2006-12-22 13:15:00,11.39,11.39,11.37,11.39,18000.0,11.39,11.39,11.37,11.39,18000.0
2006-12-22 13:20:00,11.39,11.39,11.38,11.38,22000.0,11.39,11.39,11.38,11.38,22000.0
2006-12-22 13:25:00,11.38,11.39,11.38,11.38,21000.0,11.38,11.39,11.38,11.38,21000.0
2006-12-22 13:30:00,11.38,11.39,11.33,11.33,103000.0,11.38,11.39,11.33,11.33,103000.0
2006-12-22 13:35:00,11.33,11.34,11.33,11.34,83000.0,11.33,11.34,11.33,11.34,83000.0
2006-12-22 13:40:00,11.33,11.35,11.31,11.31,72000.0,11.33,11.35,11.31,11.31,72000.0
2006-12-22 13:45:00,11.3,11.32,11.3,11.31,131000.0,11.3,11.32,11.3,11.31,131000.0
2006-12-22 13:50:00,11.31,11.32,11.31,11.32,95000.0,11.31,11.32,11.31,11.32,95000.0
2006-12-22 13:55:00,11.32,11.35,11.32,11.35,91000.0,11.32,11.35,11.32,11.35,91000.0
2006-12-22 14:00:00,11.34,11.35,11.32,11.32,50000.0,11.34,11.35,11.32,11.32,50000.0
2006-12-22 14:05:00,11.34,11.35,11.34,11.35,42000.0,11.34,11.35,11.34,11.35,42000.0
2006-12-22 14:10:00,11.37,11.4,11.37,11.4,79000.0,11.37,11.4,11.37,11.4,79000.0
2006-12-22 14:15:00,11.4,11.4,11.37,11.38,29000.0,11.4,11.4,11.37,11.38,29000.0
2006-12-22 14:20:00,11.4,11.41,11.38,11.4,69000.0,11.4,11.41,11.38,11.4,69000.0
2006-12-22 14:25:00,11.41,11.42,11.4,11.41,51000.0,11.41,11.42,11.4,11.41,51000.0
2006-12-22 14:30:00,11.4,11.4,11.37,11.4,53000.0,11.4,11.4,11.37,11.4,53000.0
2006-12-22 14:35:00,11.39,11.41,11.39,11.41,24000.0,11.39,11.41,11.39,11.41,24000.0
2006-12-22 14:40:00,11.41,11.41,11.4,11.4,42000.0,11.41,11.41,11.4,11.4,42000.0
2006-12-22 14:45:00,11.4,11.41,11.4,11.41,37000.0,11.4,11.41,11.4,11.41,37000.0
2006-12-22 14:50:00,11.41,11.43,11.4,11.4,134000.0,11.41,11.43,11.4,11.4,134000.0
2006-12-22 14:55:00,11.41,11.42,11.4,11.4,38000.0,11.41,11.42,11.4,11.4,38000.0
2006-12-22 15:00:00,11.4,11.4,11.37,11.39,72000.0,11.4,11.4,11.37,11.39,72000.0
2006-12-22 15:05:00,11.39,11.43,11.39,11.41,188000.0,11.39,11.43,11.39,11.41,188000.0
2006-12-22 15:10:00,11.41,11.42,11.39,11.39,197000.0,11.41,11.42,11.39,11.39,197000.0
2006-12-22 15:15:00,11.39,11.4,11.34,11.38,272000.0,11.39,11.4,11.34,11.38,272000.0
2006-12-22 15:20:00,11.38,11.39,11.38,11.39,35000.0,11.38,11.39,11.38,11.39,35000.0
2006-12-22 15:25:00,11.4,11.4,11.38,11.4,50000.0,11.4,11.4,11.38,11.4,50000.0
2006-12-22 15:30:00,11.39,11.4,11.38,11.38,46000.0,11.39,11.4,11.38,11.38,46000.0
2006-12-22 15:35:00,11.37,11.4,11.36,11.4,153000.0,11.37,11.4,11.36,11.4,153000.0
2006-12-22 15:40:00,11.39,11.4,11.38,11.4,110000.0,11.39,11.4,11.38,11.4,110000.0
2006-12-22 15:45:00,11.39,11.43,11.37,11.37,184000.0,11.39,11.43,11.37,11.37,184000.0
2006-12-22 15:50:00,11.38,11.4,11.35,11.39,164000.0,11.38,11.4,11.35,11.39,164000.0
2006-12-22 15:55:00,11.39,11.39,11.35,11.38,390000.0,11.39,11.39,11.35,11.38,390000.0
2006-12-26 09:30:00,11.34,11.39,11.34,11.38,278000.0,11.34,11.39,11.34,11.38,278000.0
2006-12-26 09:35:00,11.37,11.44,11.37,11.43,222000.0,11.37,11.44,11.37,11.43,222000.0
2006-12-26 09:40:00,11.43,11.44,11.41,11.42,172000.0,11.43,11.44,11.41,11.42,172000.0
2006-12-26 09:45:00,11.43,11.5,11.43,11.47,371000.0,11.43,11.5,11.43,11.47,371000.0
2006-12-26 09:50:00,11.46,11.6,11.45,11.56,685000.0,11.46,11.6,11.45,11.56,685000.0
2006-12-26 09:55:00,11.56,11.57,11.51,11.54,165000.0,11.56,11.57,11.51,11.54,165000.0
2006-12-26 10:00:00,11.52,11.53,11.51,11.51,96000.0,11.52,11.53,11.51,11.51,96000.0
2006-12-26 10:05:00,11.51,11.52,11.47,11.48,263000.0,11.51,11.52,11.47,11.48,263000.0
2006-12-26 10:10:00,11.48,11.5,11.47,11.48,68000.0,11.48,11.5,11.47,11.48,68000.0
2006-12-26 10:15:00,11.48,11.52,11.48,11.52,141000.0,11.48,11.52,11.48,11.52,141000.0
2006-12-26 10:20:00,11.53,11.57,11.51,11.54,317000.0,11.53,11.57,11.51,11.54,317000.0
2006-12-26 10:25:00,11.54,11.57,11.54,11.56,223000.0,11.54,11.57,11.54,11.56,223000.0
2006-12-26 10:30:00,11.55,11.55,11.53,11.54,94000.0,11.55,11.55,11.53,11.54,94000.0
2006-12-26 10:35:00,11.53,11.53,11.5,11.51,113000.0,11.53,11.53,11.5,11.51,113000.0
2006-12-26 10:40:00,11.5,11.52,11.49,11.49,80000.0,11.5,11.52,11.49,11.49,80000.0
2006-12-26 10:45:00,11.5,11.51,11.49,11.49,130000.0,11.5,11.51,11.49,11.49,130000.0
2006-12-26 10:50:00,11.5,11.5,11.42,11.45,248000.0,11.5,11.5,11.42,11.45,248000.0
2006-12-26 10:55:00,11.45,11.45,11.4,11.42,134000.0,11.45,11.45,11.4,11.42,134000.0
2006-12-26 11:00:00,11.4,11.44,11.4,11.43,86000.0,11.4,11.44,11.4,11.43,86000.0
2006-12-26 11:05:00,11.43,11.45,11.43,11.44,83000.0,11.43,11.45,11.43,11.44,83000.0
2006-12-26 11:10:00,11.44,11.45,11.42,11.44,118000.0,11.44,11.45,11.42,11.44,118000.0
2006-12-26 11:15:00,11.44,11.44,11.42,11.42,118000.0,11.44,11.44,11.42,11.42,118000.0
2006-12-26 11:20:00,11.41,11.42,11.41,11.41,23000.0,11.41,11.42,11.41,11.41,23000.0
2006-12-26 11:25:00,11.41,11.42,11.41,11.42,43000.0,11.41,11.42,11.41,11.42,43000.0
2006-12-26 11:30:00,11.41,11.42,11.4,11.4,134000.0,11.41,11.42,11.4,11.4,134000.0
2006-12-26 11:35:00,11.4,11.41,11.35,11.37,117000.0,11.4,11.41,11.35,11.37,117000.0
2006-12-26 11:40:00,11.37,11.37,11.35,11.37,164000.0,11.37,11.37,11.35,11.37,164000.0
2006-12-26 11:45:00,11.37,11.37,11.3,11.31,237000.0,11.37,11.37,11.3,11.31,237000.0
2006-12-26 11:50:00,11.31,11.31,11.22,11.25,425000.0,11.31,11.31,11.22,11.25,425000.0
2006-12-26 11:55:00,11.25,11.26,11.22,11.23,277000.0,11.25,11.26,11.22,11.23,277000.0
2006-12-26 12:00:00,11.24,11.27,11.23,11.25,112000.0,11.24,11.27,11.23,11.25,112000.0
2006-12-26 12:05:00,11.25,11.26,11.24,11.25,88000.0,11.25,11.26,11.24,11.25,88000.0
2006-12-26 12:10:00,11.25,11.26,11.23,11.23,105000.0,11.25,11.26,11.23,11.23,105000.0
2006-12-26 12:15:00,11.23,11.24,11.17,11.19,235000.0,11.23,11.24,11.17,11.19,235000.0
2006-12-26 12:20:00,11.19,11.19,11.18,11.19,75000.0,11.19,11.19,11.18,11.19,75000.0
2006-12-26 12:25:00,11.19,11.22,11.18,11.22,128000.0,11.19,11.22,11.18,11.22,128000.0
2006-12-26 12:30:00,11.21,11.22,11.2,11.22,41000.0,11.21,11.22,11.2,11.22,41000.0
2006-12-26 12:35:00,11.22,11.26,11.22,11.26,119000.0,11.22,11.26,11.22,11.26,119000.0
2006-12-26 12:40:00,11.26,11.26,11.24,11.25,53000.0,11.26,11.26,11.24,11.25,53000.0
2006-12-26 12:45:00,11.25,11.29,11.25,11.28,111000.0,11.25,11.29,11.25,11.28,111000.0
2006-12-26 12:50:00,11.28,11.29,11.27,11.29,86000.0,11.28,11.29,11.27,11.29,86000.0
2006-12-26 12:55:00,11.29,11.32,11.29,11.31,145000.0,11.29,11.32,11.29,11.31,145000.0
2006-12-26 13:00:00,11.32,11.33,11.3,11.3,124000.0,11.32,11.33,11.3,11.3,124000.0
2006-12-26 13:05:00,11.3,11.36,11.29,11.35,197000.0,11.3,11.36,11.29,11.35,197000.0
2006-12-26 13:10:00,11.34,11.34,11.31,11.32,80000.0,11.34,11.34,11.31,11.32,80000.0
2006-12-26 13:15:00,11.33,11.34,11.32,11.34,34000.0,11.33,11.34,11.32,11.34,34000.0
2006-12-26 13:20:00,11.34,11.34,11.32,11.32,58000.0,11.34,11.34,11.32,11.32,58000.0
2006-12-26 13:25:00,11.32,11.32,11.31,11.31,11000.0,11.32,11.32,11.31,11.31,11000.0
2006-12-26 13:30:00,11.32,11.32,11.31,11.32,21000.0,11.32,11.32,11.31,11.32,21000.0
2006-12-26 13:35:00,11.32,11.32,11.3,11.3,70000.0,11.32,11.32,11.3,11.3,70000.0
2006-12-26 13:40:00,11.3,11.3,11.29,11.29,127000.0,11.3,11.3,11.29,11.29,127000.0
2006-12-26 13:45:00,11.29,11.37,11.29,11.34,139000.0,11.29,11.37,11.29,11.34,139000.0
2006-12-26 13:50:00,11.33,11.34,11.31,11.32,188000.0,11.33,11.34,11.31,11.32,188000.0
2006-12-26 13:55:00,11.32,11.32,11.29,11.29,63000.0,11.32,11.32,11.29,11.29,63000.0
2006-12-26 14:00:00,11.29,11.29,11.29,11.29,31000.0,11.29,11.29,11.29,11.29,31000.0
2006-12-26 14:05:00,11.29,11.29,11.29,11.29,42000.0,11.29,11.29,11.29,11.29,42000.0
2006-12-26 14:10:00,11.29,11.29,11.29,11.29,72000.0,11.29,11.29,11.29,11.29,72000.0
2006-12-26 14:15:00,11.29,11.3,11.29,11.3,92000.0,11.29,11.3,11.29,11.3,92000.0
2006-12-26 14:20:00,11.29,11.3,11.29,11.29,26000.0,11.29,11.3,11.29,11.29,26000.0
2006-12-26 14:25:00,11.29,11.31,11.29,11.31,32000.0,11.29,11.31,11.29,11.31,32000.0
2006-12-26 14:30:00,11.31,11.31,11.31,11.31,13000.0,11.31,11.31,11.31,11.31,13000.0
2006-12-26 14:35:00,11.31,11.32,11.31,11.31,14000.0,11.31,11.32,11.31,11.31,14000.0
2006-12-26 14:40:00,11.32,11.33,11.32,11.32,19000.0,11.32,11.33,11.32,11.32,19000.0
2006-12-26 14:45:00,11.32,11.33,11.31,11.31,21000.0,11.32,11.33,11.31,11.31,21000.0
2006-12-26 14:50:00,11.31,11.31,11.3,11.3,26000.0,11.31,11.31,11.3,11.3,26000.0
2006-12-26 14:55:00,11.29,11.3,11.28,11.3,77000.0,11.29,11.3,11.28,11.3,77000.0
2006-12-26 15:00:00,11.3,11.31,11.28,11.31,67000.0,11.3,11.31,11.28,11.31,67000.0
2006-12-26 15:05:00,11.3,11.31,11.29,11.3,37000.0,11.3,11.31,11.29,11.3,37000.0
2006-12-26 15:10:00,11.29,11.3,11.29,11.3,54000.0,11.29,11.3,11.29,11.3,54000.0
2006-12-26 15:15:00,11.3,11.3,11.29,11.29,43000.0,11.3,11.3,11.29,11.29,43000.0
2006-12-26 15:20:00,11.29,11.29,11.28,11.29,37000.0,11.29,11.29,11.28,11.29,37000.0
2006-12-26 15:25:00,11.29,11.3,11.28,11.28,40000.0,11.29,11.3,11.28,11.28,40000.0
2006-12-26 15:30:00,11.28,11.28,11.23,11.24,265000.0,11.28,11.28,11.23,11.24,265000.0
2006-12-26 15:35:00,11.24,11.28,11.24,11.27,147000.0,11.24,11.28,11.24,11.27,147000.0
2006-12-26 15:40:00,11.27,11.28,11.25,11.28,100000.0,11.27,11.28,11.25,11.28,100000.0
2006-12-26 15:45:00,11.28,11.28,11.22,11.23,184000.0,11.28,11.28,11.22,11.23,184000.0
2006-12-26 15:50:00,11.23,11.27,11.23,11.27,139000.0,11.23,11.27,11.23,11.27,139000.0
2006-12-26 15:55:00,11.27,11.28,11.25,11.28,422000.0,11.27,11.28,11.25,11.28,422000.0
2006-12-27 09:30:00,11.39,11.44,11.35,11.38,406000.0,11.39,11.44,11.35,11.38,406000.0
2006-12-27 09:35:00,11.4,11.43,11.36,11.36,210000.0,11.4,11.43,11.36,11.36,210000.0
2006-12-27 09:40:00,11.36,11.41,11.33,11.39,226000.0,11.36,11.41,11.33,11.39,226000.0
2006-12-27 09:45:00,11.39,11.4,11.33,11.36,168000.0,11.39,11.4,11.33,11.36,168000.0
2006-12-27 09:50:00,11.37,11.39,11.35,11.36,66000.0,11.37,11.39,11.35,11.36,66000.0
2006-12-27 09:55:00,11.36,11.37,11.33,11.33,135000.0,11.36,11.37,11.33,11.33,135000.0
2006-12-27 10:00:00,11.33,11.35,11.32,11.32,128000.0,11.33,11.35,11.32,11.32,128000.0
2006-12-27 10:05:00,11.32,11.34,11.32,11.34,98000.0,11.32,11.34,11.32,11.34,98000.0
2006-12-27 10:10:00,11.32,11.34,11.32,11.33,48000.0,11.32,11.34,11.32,11.33,48000.0
2006-12-27 10:15:00,11.32,11.33,11.29,11.31,169000.0,11.32,11.33,11.29,11.31,169000.0
2006-12-27 10:20:00,11.31,11.32,11.3,11.3,83000.0,11.31,11.32,11.3,11.3,83000.0
2006-12-27 10:25:00,11.3,11.31,11.28,11.29,157000.0,11.3,11.31,11.28,11.29,157000.0
2006-12-27 10:30:00,11.29,11.3,11.28,11.29,79000.0,11.29,11.3,11.28,11.29,79000.0
2006-12-27 10:35:00,11.28,11.29,11.24,11.25,192000.0,11.28,11.29,11.24,11.25,192000.0
2006-12-27 10:40:00,11.25,11.28,11.24,11.28,90000.0,11.25,11.28,11.24,11.28,90000.0
2006-12-27 10:45:00,11.28,11.29,11.26,11.26,204000.0,11.28,11.29,11.26,11.26,204000.0
2006-12-27 10:50:00,11.26,11.28,11.26,11.28,94000.0,11.26,11.28,11.26,11.28,94000.0
2006-12-27 10:55:00,11.28,11.31,11.27,11.3,218000.0,11.28,11.31,11.27,11.3,218000.0
2006-12-27 11:00:00,11.3,11.33,11.29,11.32,207000.0,11.3,11.33,11.29,11.32,207000.0
2006-12-27 11:05:00,11.32,11.35,11.31,11.33,154000.0,11.32,11.35,11.31,11.33,154000.0
2006-12-27 11:10:00,11.33,11.33,11.3,11.3,86000.0,11.33,11.33,11.3,11.3,86000.0
2006-12-27 11:15:00,11.3,11.32,11.3,11.32,109000.0,11.3,11.32,11.3,11.32,109000.0
2006-12-27 11:20:00,11.32,11.32,11.31,11.31,46000.0,11.32,11.32,11.31,11.31,46000.0
2006-12-27 11:25:00,11.3,11.34,11.3,11.34,182000.0,11.3,11.34,11.3,11.34,182000.0
2006-12-27 11:30:00,11.34,11.4,11.34,11.4,799000.0,11.34,11.4,11.34,11.4,799000.0
2006-12-27 11:35:00,11.39,11.41,11.39,11.4,134000.0,11.39,11.41,11.39,11.4,134000.0
2006-12-27 11:40:00,11.41,11.45,11.39,11.41,255000.0,11.41,11.45,11.39,11.41,255000.0
2006-12-27 11:45:00,11.42,11.43,11.4,11.42,68000.0,11.42,11.43,11.4,11.42,68000.0
2006-12-27 11:50:00,11.42,11.43,11.4,11.41,174000.0,11.42,11.43,11.4,11.41,174000.0
2006-12-27 11:55:00,11.4,11.42,11.4,11.42,65000.0,11.4,11.42,11.4,11.42,65000.0
2006-12-27 12:00:00,11.42,11.42,11.41,11.41,28000.0,11.42,11.42,11.41,11.41,28000.0
2006-12-27 12:05:00,11.42,11.43,11.41,11.42,201000.0,11.42,11.43,11.41,11.42,201000.0
2006-12-27 12:10:00,11.43,11.44,11.42,11.44,162000.0,11.43,11.44,11.42,11.44,162000.0
2006-12-27 12:15:00,11.44,11.44,11.42,11.43,94000.0,11.44,11.44,11.42,11.43,94000.0
2006-12-27 12:20:00,11.42,11.43,11.42,11.42,81000.0,11.42,11.43,11.42,11.42,81000.0
2006-12-27 12:25:00,11.42,11.44,11.42,11.42,69000.0,11.42,11.44,11.42,11.42,69000.0
2006-12-27 12:30:00,11.43,11.44,11.42,11.43,126000.0,11.43,11.44,11.42,11.43,126000.0
2006-12-27 12:35:00,11.44,11.44,11.43,11.43,55000.0,11.44,11.44,11.43,11.43,55000.0
2006-12-27 12:40:00,11.43,11.47,11.43,11.46,213000.0,11.43,11.47,11.43,11.46,213000.0
2006-12-27 12:45:00,11.46,11.48,11.46,11.47,209000.0,11.46,11.48,11.46,11.47,209000.0
2006-12-27 12:50:00,11.47,11.48,11.47,11.47,157000.0,11.47,11.48,11.47,11.47,157000.0
2006-12-27 12:55:00,11.47,11.48,11.44,11.47,97000.0,11.47,11.48,11.44,11.47,97000.0
2006-12-27 13:00:00,11.46,11.46,11.45,11.45,76000.0,11.46,11.46,11.45,11.45,76000.0
2006-12-27 13:05:00,11.44,11.45,11.42,11.44,113000.0,11.44,11.45,11.42,11.44,113000.0
2006-12-27 13:10:00,11.44,11.44,11.43,11.44,129000.0,11.44,11.44,11.43,11.44,129000.0
2006-12-27 13:15:00,11.44,11.44,11.43,11.43,93000.0,11.44,11.44,11.43,11.43,93000.0
2006-12-27 13:20:00,11.43,11.45,11.43,11.45,31000.0,11.43,11.45,11.43,11.45,31000.0
2006-12-27 13:25:00,11.44,11.44,11.43,11.44,18000.0,11.44,11.44,11.43,11.44,18000.0
2006-12-27 13:30:00,11.44,11.44,11.43,11.44,34000.0,11.44,11.44,11.43,11.44,34000.0
2006-12-27 13:35:00,11.44,11.44,11.43,11.44,11000.0,11.44,11.44,11.43,11.44,11000.0
2006-12-27 13:40:00,11.43,11.43,11.42,11.43,45000.0,11.43,11.43,11.42,11.43,45000.0
2006-12-27 13:45:00,11.43,11.43,11.42,11.42,182000.0,11.43,11.43,11.42,11.42,182000.0
2006-12-27 13:50:00,11.42,11.43,11.42,11.43,92000.0,11.42,11.43,11.42,11.43,92000.0
2006-12-27 13:55:00,11.43,11.44,11.43,11.43,19000.0,11.43,11.44,11.43,11.43,19000.0
2006-12-27 14:00:00,11.44,11.44,11.43,11.43,53000.0,11.44,11.44,11.43,11.43,53000.0
2006-12-27 14:05:00,11.43,11.44,11.43,11.44,22000.0,11.43,11.44,11.43,11.44,22000.0
2006-12-27 14:10:00,11.44,11.45,11.43,11.44,107000.0,11.44,11.45,11.43,11.44,107000.0
2006-12-27 14:15:00,11.44,11.45,11.44,11.44,28000.0,11.44,11.45,11.44,11.44,28000.0
2006-12-27 14:20:00,11.44,11.44,11.43,11.43,27000.0,11.44,11.44,11.43,11.43,27000.0
2006-12-27 14:25:00,11.43,11.45,11.43,11.45,48000.0,11.43,11.45,11.43,11.45,48000.0
2006-12-27 14:30:00,11.44,11.45,11.42,11.43,75000.0,11.44,11.45,11.42,11.43,75000.0
2006-12-27 14:35:00,11.43,11.45,11.43,11.44,18000.0,11.43,11.45,11.43,11.44,18000.0
2006-12-27 14:40:00,11.44,11.44,11.43,11.44,36000.0,11.44,11.44,11.43,11.44,36000.0
2006-12-27 14:45:00,11.44,11.47,11.44,11.46,142000.0,11.44,11.47,11.44,11.46,142000.0
2006-12-27 14:50:00,11.46,11.46,11.45,11.46,44000.0,11.46,11.46,11.45,11.46,44000.0
2006-12-27 14:55:00,11.46,11.47,11.45,11.45,48000.0,11.46,11.47,11.45,11.45,48000.0
2006-12-27 15:00:00,11.44,11.47,11.44,11.46,140000.0,11.44,11.47,11.44,11.46,140000.0
2006-12-27 15:05:00,11.46,11.47,11.46,11.46,87000.0,11.46,11.47,11.46,11.46,87000.0
2006-12-27 15:10:00,11.46,11.48,11.46,11.46,178000.0,11.46,11.48,11.46,11.46,178000.0
2006-12-27 15:15:00,11.46,11.46,11.44,11.45,47000.0,11.46,11.46,11.44,11.45,47000.0
2006-12-27 15:20:00,11.45,11.46,11.44,11.45,68000.0,11.45,11.46,11.44,11.45,68000.0
2006-12-27 15:25:00,11.45,11.45,11.42,11.42,92000.0,11.45,11.45,11.42,11.42,92000.0
2006-12-27 15:30:00,11.42,11.43,11.42,11.43,84000.0,11.42,11.43,11.42,11.43,84000.0
2006-12-27 15:35:00,11.42,11.45,11.42,11.44,37000.0,11.42,11.45,11.42,11.44,37000.0
2006-12-27 15:40:00,11.43,11.45,11.43,11.44,65000.0,11.43,11.45,11.43,11.44,65000.0
2006-12-27 15:45:00,11.45,11.45,11.43,11.43,71000.0,11.45,11.45,11.43,11.43,71000.0
2006-12-27 15:50:00,11.43,11.47,11.43,11.46,153000.0,11.43,11.47,11.43,11.46,153000.0
2006-12-27 15:55:00,11.46,11.48,11.45,11.48,444000.0,11.46,11.48,11.45,11.48,444000.0
2006-12-28 09:30:00,11.52,11.52,11.35,11.43,854000.0,11.52,11.52,11.35,11.43,854000.0
2006-12-28 09:35:00,11.41,11.52,11.41,11.5,359000.0,11.41,11.52,11.41,11.5,359000.0
2006-12-28 09:40:00,11.49,11.5,11.45,11.47,415000.0,11.49,11.5,11.45,11.47,415000.0
2006-12-28 09:45:00,11.47,11.48,11.41,11.42,186000.0,11.47,11.48,11.41,11.42,186000.0
2006-12-28 09:50:00,11.43,11.43,11.39,11.42,103000.0,11.43,11.43,11.39,11.42,103000.0
2006-12-28 09:55:00,11.4,11.46,11.4,11.43,88000.0,11.4,11.46,11.4,11.43,88000.0
2006-12-28 10:00:00,11.45,11.46,11.41,11.41,106000.0,11.45,11.46,11.41,11.41,106000.0
2006-12-28 10:05:00,11.42,11.46,11.39,11.41,181000.0,11.42,11.46,11.39,11.41,181000.0
2006-12-28 10:10:00,11.41,11.44,11.4,11.4,213000.0,11.41,11.44,11.4,11.4,213000.0
2006-12-28 10:15:00,11.43,11.44,11.4,11.44,85000.0,11.43,11.44,11.4,11.44,85000.0
2006-12-28 10:20:00,11.43,11.44,11.4,11.43,50000.0,11.43,11.44,11.4,11.43,50000.0
2006-12-28 10:25:00,11.42,11.42,11.39,11.4,118000.0,11.42,11.42,11.39,11.4,118000.0
2006-12-28 10:30:00,11.4,11.44,11.4,11.42,83000.0,11.4,11.44,11.4,11.42,83000.0
2006-12-28 10:35:00,11.42,11.42,11.39,11.4,107000.0,11.42,11.42,11.39,11.4,107000.0
2006-12-28 10:40:00,11.4,11.42,11.38,11.41,146000.0,11.4,11.42,11.38,11.41,146000.0
2006-12-28 10:45:00,11.41,11.44,11.41,11.43,187000.0,11.41,11.44,11.41,11.43,187000.0
2006-12-28 10:50:00,11.44,11.49,11.43,11.49,300000.0,11.44,11.49,11.43,11.49,300000.0
2006-12-28 10:55:00,11.48,11.49,11.46,11.46,135000.0,11.48,11.49,11.46,11.46,135000.0
2006-12-28 11:00:00,11.45,11.45,11.43,11.44,131000.0,11.45,11.45,11.43,11.44,131000.0
2006-12-28 11:05:00,11.44,11.44,11.39,11.4,160000.0,11.44,11.44,11.39,11.4,160000.0
2006-12-28 11:10:00,11.4,11.43,11.39,11.42,147000.0,11.4,11.43,11.39,11.42,147000.0
2006-12-28 11:15:00,11.42,11.43,11.4,11.42,102000.0,11.42,11.43,11.4,11.42,102000.0
2006-12-28 11:20:00,11.41,11.45,11.4,11.44,133000.0,11.41,11.45,11.4,11.44,133000.0
2006-12-28 11:25:00,11.45,11.46,11.42,11.45,63000.0,11.45,11.46,11.42,11.45,63000.0
2006-12-28 11:30:00,11.44,11.44,11.42,11.43,30000.0,11.44,11.44,11.42,11.43,30000.0
2006-12-28 11:35:00,11.43,11.43,11.42,11.43,3000.0,11.43,11.43,11.42,11.43,3000.0
2006-12-28 11:40:00,11.42,11.42,11.39,11.4,91000.0,11.42,11.42,11.39,11.4,91000.0
2006-12-28 11:45:00,11.39,11.43,11.38,11.43,54000.0,11.39,11.43,11.38,11.43,54000.0
2006-12-28 11:50:00,11.41,11.41,11.4,11.4,41000.0,11.41,11.41,11.4,11.4,41000.0
2006-12-28 11:55:00,11.4,11.41,11.39,11.4,83000.0,11.4,11.41,11.39,11.4,83000.0
2006-12-28 12:00:00,11.39,11.4,11.39,11.4,41000.0,11.39,11.4,11.39,11.4,41000.0
2006-12-28 12:05:00,11.4,11.4,11.37,11.38,113000.0,11.4,11.4,11.37,11.38,113000.0
2006-12-28 12:10:00,11.37,11.39,11.36,11.39,65000.0,11.37,11.39,11.36,11.39,65000.0
2006-12-28 12:15:00,11.39,11.41,11.39,11.41,67000.0,11.39,11.41,11.39,11.41,67000.0
2006-12-28 12:20:00,11.41,11.41,11.38,11.39,54000.0,11.41,11.41,11.38,11.39,54000.0
2006-12-28 12:25:00,11.4,11.41,11.39,11.41,13000.0,11.4,11.41,11.39,11.41,13000.0
2006-12-28 12:30:00,11.41,11.42,11.4,11.42,60000.0,11.41,11.42,11.4,11.42,60000.0
2006-12-28 12:35:00,11.41,11.41,11.41,11.41,5000.0,11.41,11.41,11.41,11.41,5000.0
2006-12-28 12:40:00,11.42,11.42,11.4,11.4,13000.0,11.42,11.42,11.4,11.4,13000.0
2006-12-28 12:45:00,11.4,11.41,11.4,11.41,11000.0,11.4,11.41,11.4,11.41,11000.0
2006-12-28 12:50:00,11.4,11.41,11.4,11.41,22000.0,11.4,11.41,11.4,11.41,22000.0
2006-12-28 12:55:00,11.42,11.42,11.4,11.41,45000.0,11.42,11.42,11.4,11.41,45000.0
2006-12-28 13:00:00,11.4,11.4,11.4,11.4,6000.0,11.4,11.4,11.4,11.4,6000.0
2006-12-28 13:05:00,11.4,11.4,11.4,11.4,7000.0,11.4,11.4,11.4,11.4,7000.0
2006-12-28 13:10:00,11.41,11.41,11.39,11.39,12000.0,11.41,11.41,11.39,11.39,12000.0
2006-12-28 13:15:00,11.38,11.4,11.38,11.39,45000.0,11.38,11.4,11.38,11.39,45000.0
2006-12-28 13:20:00,11.39,11.41,11.39,11.39,14000.0,11.39,11.41,11.39,11.39,14000.0
2006-12-28 13:25:00,11.39,11.4,11.39,11.4,18000.0,11.39,11.4,11.39,11.4,18000.0
2006-12-28 13:30:00,11.4,11.41,11.4,11.41,55000.0,11.4,11.41,11.4,11.41,55000.0
2006-12-28 13:35:00,11.41,11.42,11.41,11.41,10000.0,11.41,11.42,11.41,11.41,10000.0
2006-12-28 13:40:00,11.41,11.41,11.39,11.39,25000.0,11.41,11.41,11.39,11.39,25000.0
2006-12-28 13:45:00,11.4,11.4,11.4,11.4,5000.0,11.4,11.4,11.4,11.4,5000.0
2006-12-28 13:50:00,11.4,11.4,11.39,11.39,22000.0,11.4,11.4,11.39,11.39,22000.0
2006-12-28 13:55:00,11.38,11.4,11.38,11.39,5000.0,11.38,11.4,11.38,11.39,5000.0
2006-12-28 14:00:00,11.39,11.4,11.39,11.4,3000.0,11.39,11.4,11.39,11.4,3000.0
2006-12-28 14:05:00,11.4,11.41,11.4,11.4,8000.0,11.4,11.41,11.4,11.4,8000.0
2006-12-28 14:10:00,11.4,11.42,11.4,11.42,14000.0,11.4,11.42,11.4,11.42,14000.0
2006-12-28 14:15:00,11.41,11.45,11.41,11.44,102000.0,11.41,11.45,11.41,11.44,102000.0
2006-12-28 14:20:00,11.44,11.44,11.43,11.43,69000.0,11.44,11.44,11.43,11.43,69000.0
2006-12-28 14:25:00,11.43,11.43,11.42,11.42,49000.0,11.43,11.43,11.42,11.42,49000.0
2006-12-28 14:30:00,11.42,11.43,11.42,11.42,20000.0,11.42,11.43,11.42,11.42,20000.0
2006-12-28 14:35:00,11.43,11.43,11.42,11.43,290000.0,11.43,11.43,11.42,11.43,290000.0
2006-12-28 14:40:00,11.43,11.44,11.41,11.43,251000.0,11.43,11.44,11.41,11.43,251000.0
2006-12-28 14:45:00,11.43,11.45,11.42,11.44,113000.0,11.43,11.45,11.42,11.44,113000.0
2006-12-28 14:50:00,11.44,11.44,11.43,11.43,14000.0,11.44,11.44,11.43,11.43,14000.0
2006-12-28 14:55:00,11.43,11.44,11.43,11.44,53000.0,11.43,11.44,11.43,11.44,53000.0
2006-12-28 15:00:00,11.44,11.46,11.44,11.45,100000.0,11.44,11.46,11.44,11.45,100000.0
2006-12-28 15:05:00,11.45,11.47,11.44,11.46,124000.0,11.45,11.47,11.44,11.46,124000.0
2006-12-28 15:10:00,11.46,11.47,11.43,11.45,66000.0,11.46,11.47,11.43,11.45,66000.0
2006-12-28 15:15:00,11.45,11.45,11.43,11.44,125000.0,11.45,11.45,11.43,11.44,125000.0
2006-12-28 15:20:00,11.44,11.44,11.43,11.43,82000.0,11.44,11.44,11.43,11.43,82000.0
2006-12-28 15:25:00,11.43,11.44,11.4,11.42,219000.0,11.43,11.44,11.4,11.42,219000.0
2006-12-28 15:30:00,11.42,11.43,11.42,11.42,271000.0,11.42,11.43,11.42,11.42,271000.0
2006-12-28 15:35:00,11.42,11.44,11.42,11.43,54000.0,11.42,11.44,11.42,11.43,54000.0
2006-12-28 15:40:00,11.43,11.44,11.43,11.43,181000.0,11.43,11.44,11.43,11.43,181000.0
2006-12-28 15:45:00,11.44,11.45,11.42,11.42,93000.0,11.44,11.45,11.42,11.42,93000.0
2006-12-28 15:50:00,11.42,11.42,11.41,11.42,124000.0,11.42,11.42,11.41,11.42,124000.0
2006-12-28 15:55:00,11.42,11.42,11.4,11.41,235000.0,11.42,11.42,11.4,11.41,235000.0
2006-12-29 09:30:00,11.36,11.44,11.36,11.41,78000.0,11.36,11.44,11.36,11.41,78000.0
2006-12-29 09:35:00,11.41,11.41,11.36,11.38,46000.0,11.41,11.41,11.36,11.38,46000.0
2006-12-29 09:40:00,11.4,11.43,11.4,11.4,53000.0,11.4,11.43,11.4,11.4,53000.0
2006-12-29 09:45:00,11.41,11.43,11.39,11.42,97000.0,11.41,11.43,11.39,11.42,97000.0
2006-12-29 09:50:00,11.42,11.43,11.4,11.42,50000.0,11.42,11.43,11.4,11.42,50000.0
2006-12-29 09:55:00,11.41,11.43,11.39,11.39,73000.0,11.41,11.43,11.39,11.39,73000.0
2006-12-29 10:00:00,11.39,11.43,11.39,11.39,97000.0,11.39,11.43,11.39,11.39,97000.0
2006-12-29 10:05:00,11.38,11.4,11.38,11.39,166000.0,11.38,11.4,11.38,11.39,166000.0
2006-12-29 10:10:00,11.4,11.4,11.35,11.36,177000.0,11.4,11.4,11.35,11.36,177000.0
2006-12-29 10:15:00,11.35,11.38,11.35,11.38,104000.0,11.35,11.38,11.35,11.38,104000.0
2006-12-29 10:20:00,11.37,11.37,11.35,11.36,72000.0,11.37,11.37,11.35,11.36,72000.0
2006-12-29 10:25:00,11.36,11.39,11.36,11.39,52000.0,11.36,11.39,11.36,11.39,52000.0
2006-12-29 10:30:00,11.38,11.39,11.35,11.37,64000.0,11.38,11.39,11.35,11.37,64000.0
2006-12-29 10:35:00,11.36,11.36,11.35,11.35,93000.0,11.36,11.36,11.35,11.35,93000.0
2006-12-29 10:40:00,11.36,11.36,11.33,11.33,185000.0,11.36,11.36,11.33,11.33,185000.0
2006-12-29 10:45:00,11.34,11.36,11.34,11.36,35000.0,11.34,11.36,11.34,11.36,35000.0
2006-12-29 10:50:00,11.35,11.39,11.35,11.38,70000.0,11.35,11.39,11.35,11.38,70000.0
2006-12-29 10:55:00,11.37,11.39,11.37,11.39,19000.0,11.37,11.39,11.37,11.39,19000.0
2006-12-29 11:00:00,11.38,11.38,11.35,11.38,55000.0,11.38,11.38,11.35,11.38,55000.0
2006-12-29 11:05:00,11.37,11.38,11.37,11.37,14000.0,11.37,11.38,11.37,11.37,14000.0
2006-12-29 11:10:00,11.37,11.38,11.35,11.35,34000.0,11.37,11.38,11.35,11.35,34000.0
2006-12-29 11:15:00,11.35,11.37,11.35,11.36,50000.0,11.35,11.37,11.35,11.36,50000.0
2006-12-29 11:20:00,11.37,11.38,11.37,11.38,32000.0,11.37,11.38,11.37,11.38,32000.0
2006-12-29 11:25:00,11.38,11.4,11.38,11.4,64000.0,11.38,11.4,11.38,11.4,64000.0
2006-12-29 11:30:00,11.4,11.42,11.4,11.41,97000.0,11.4,11.42,11.4,11.41,97000.0
2006-12-29 11:35:00,11.41,11.42,11.39,11.42,62000.0,11.41,11.42,11.39,11.42,62000.0
2006-12-29 11:40:00,11.42,11.42,11.39,11.39,56000.0,11.42,11.42,11.39,11.39,56000.0
2006-12-29 11:45:00,11.4,11.4,11.39,11.39,11000.0,11.4,11.4,11.39,11.39,11000.0
2006-12-29 11:50:00,11.39,11.39,11.39,11.39,20000.0,11.39,11.39,11.39,11.39,20000.0
2006-12-29 11:55:00,11.38,11.39,11.38,11.39,19000.0,11.38,11.39,11.38,11.39,19000.0
2006-12-29 12:00:00,11.39,11.4,11.39,11.39,4000.0,11.39,11.4,11.39,11.39,4000.0
2006-12-29 12:05:00,11.39,11.39,11.38,11.38,16000.0,11.39,11.39,11.38,11.38,16000.0
2006-12-29 12:10:00,11.38,11.39,11.38,11.38,87000.0,11.38,11.39,11.38,11.38,87000.0
2006-12-29 12:15:00,11.37,11.38,11.37,11.37,22000.0,11.37,11.38,11.37,11.37,22000.0
2006-12-29 12:20:00,11.37,11.37,11.36,11.37,45000.0,11.37,11.37,11.36,11.37,45000.0
2006-12-29 12:25:00,11.36,11.36,11.35,11.35,57000.0,11.36,11.36,11.35,11.35,57000.0
2006-12-29 12:30:00,11.35,11.35,11.33,11.34,73000.0,11.35,11.35,11.33,11.34,73000.0
2006-12-29 12:35:00,11.33,11.33,11.33,11.33,127000.0,11.33,11.33,11.33,11.33,127000.0
2006-12-29 12:40:00,11.33,11.33,11.33,11.33,67000.0,11.33,11.33,11.33,11.33,67000.0
2006-12-29 12:45:00,11.33,11.34,11.33,11.34,103000.0,11.33,11.34,11.33,11.34,103000.0
2006-12-29 12:50:00,11.34,11.34,11.31,11.34,204000.0,11.34,11.34,11.31,11.34,204000.0
2006-12-29 12:55:00,11.34,11.34,11.33,11.34,27000.0,11.34,11.34,11.33,11.34,27000.0
2006-12-29 13:00:00,11.33,11.33,11.32,11.33,44000.0,11.33,11.33,11.32,11.33,44000.0
2006-12-29 13:05:00,11.32,11.33,11.32,11.33,34000.0,11.32,11.33,11.32,11.33,34000.0
2006-12-29 13:10:00,11.33,11.33,11.33,11.33,6000.0,11.33,11.33,11.33,11.33,6000.0
2006-12-29 13:15:00,11.33,11.34,11.32,11.32,153000.0,11.33,11.34,11.32,11.32,153000.0
2006-12-29 13:20:00,11.32,11.33,11.31,11.32,125000.0,11.32,11.33,11.31,11.32,125000.0
2006-12-29 13:25:00,11.32,11.33,11.32,11.33,20000.0,11.32,11.33,11.32,11.33,20000.0
2006-12-29 13:30:00,11.32,11.33,11.31,11.32,182000.0,11.32,11.33,11.31,11.32,182000.0
2006-12-29 13:35:00,11.32,11.33,11.31,11.31,115000.0,11.32,11.33,11.31,11.31,115000.0
2006-12-29 13:40:00,11.31,11.33,11.31,11.32,61000.0,11.31,11.33,11.31,11.32,61000.0
2006-12-29 13:45:00,11.31,11.32,11.31,11.32,28000.0,11.31,11.32,11.31,11.32,28000.0
2006-12-29 13:50:00,11.32,11.33,11.31,11.33,22000.0,11.32,11.33,11.31,11.33,22000.0
2006-12-29 13:55:00,11.33,11.33,11.31,11.33,66000.0,11.33,11.33,11.31,11.33,66000.0
2006-12-29 14:00:00,11.32,11.34,11.32,11.34,23000.0,11.32,11.34,11.32,11.34,23000.0
2006-12-29 14:05:00,11.33,11.36,11.33,11.36,60000.0,11.33,11.36,11.33,11.36,60000.0
2006-12-29 14:10:00,11.36,11.36,11.35,11.35,14000.0,11.36,11.36,11.35,11.35,14000.0
2006-12-29 14:15:00,11.35,11.36,11.35,11.35,45000.0,11.35,11.36,11.35,11.35,45000.0
2006-12-29 14:20:00,11.34,11.34,11.33,11.33,23000.0,11.34,11.34,11.33,11.33,23000.0
2006-12-29 14:25:00,11.33,11.35,11.31,11.31,104000.0,11.33,11.35,11.31,11.31,104000.0
2006-12-29 14:30:00,11.31,11.32,11.3,11.32,119000.0,11.31,11.32,11.3,11.32,119000.0
2006-12-29 14:35:00,11.33,11.33,11.3,11.31,47000.0,11.33,11.33,11.3,11.31,47000.0
2006-12-29 14:40:00,11.31,11.31,11.3,11.3,7000.0,11.31,11.31,11.3,11.3,7000.0
2006-12-29 14:45:00,11.3,11.31,11.3,11.3,12000.0,11.3,11.31,11.3,11.3,12000.0
2006-12-29 14:50:00,11.31,11.32,11.3,11.32,54000.0,11.31,11.32,11.3,11.32,54000.0
2006-12-29 14:55:00,11.32,11.33,11.31,11.31,55000.0,11.32,11.33,11.31,11.31,55000.0
2006-12-29 15:00:00,11.32,11.32,11.31,11.31,36000.0,11.32,11.32,11.31,11.31,36000.0
2006-12-29 15:05:00,11.31,11.31,11.3,11.31,72000.0,11.31,11.31,11.3,11.31,72000.0
2006-12-29 15:10:00,11.31,11.32,11.31,11.31,28000.0,11.31,11.32,11.31,11.31,28000.0
2006-12-29 15:15:00,11.32,11.32,11.3,11.31,60000.0,11.32,11.32,11.3,11.31,60000.0
2006-12-29 15:20:00,11.31,11.31,11.29,11.3,159000.0,11.31,11.31,11.29,11.3,159000.0
2006-12-29 15:25:00,11.3,11.31,11.28,11.3,144000.0,11.3,11.31,11.28,11.3,144000.0
2006-12-29 15:30:00,11.28,11.31,11.28,11.28,156000.0,11.28,11.31,11.28,11.28,156000.0
2006-12-29 15:35:00,11.28,11.29,11.27,11.29,258000.0,11.28,11.29,11.27,11.29,258000.0
2006-12-29 15:40:00,11.29,11.3,11.27,11.28,137000.0,11.29,11.3,11.27,11.28,137000.0
2006-12-29 15:45:00,11.28,11.3,11.27,11.3,141000.0,11.28,11.3,11.27,11.3,141000.0
2006-12-29 15:50:00,11.3,11.3,11.29,11.29,120000.0,11.3,11.3,11.29,11.29,120000.0
2006-12-29 15:55:00,11.29,11.29,11.26,11.27,299000.0,11.29,11.29,11.26,11.27,299000.0
2007-01-03 09:30:00,11.8,11.8,11.5,11.55,1460000.0,11.8,11.8,11.5,11.55,1460000.0
2007-01-03 09:35:00,11.55,11.66,11.53,11.64,1067000.0,11.55,11.66,11.53,11.64,1067000.0
2007-01-03 09:40:00,11.64,11.66,11.59,11.61,734000.0,11.64,11.66,11.59,11.61,734000.0
2007-01-03 09:45:00,11.61,11.72,11.6,11.69,1031000.0,11.61,11.72,11.6,11.69,1031000.0
2007-01-03 09:50:00,11.69,11.72,11.65,11.69,557000.0,11.69,11.72,11.65,11.69,557000.0
2007-01-03 09:55:00,11.69,11.72,11.67,11.72,468000.0,11.69,11.72,11.67,11.72,468000.0
2007-01-03 10:00:00,11.72,11.94,11.7,11.88,2475000.0,11.72,11.94,11.7,11.88,2475000.0
2007-01-03 10:05:00,11.88,11.94,11.85,11.91,1082000.0,11.88,11.94,11.85,11.91,1082000.0
2007-01-03 10:10:00,11.9,11.96,11.86,11.94,826000.0,11.9,11.96,11.86,11.94,826000.0
2007-01-03 10:15:00,11.94,12.07,11.93,12.04,1657000.0,11.94,12.07,11.93,12.04,1657000.0
2007-01-03 10:20:00,12.04,12.12,12.03,12.08,1295000.0,12.04,12.12,12.03,12.08,1295000.0
2007-01-03 10:25:00,12.07,12.1,12.03,12.08,682000.0,12.07,12.1,12.03,12.08,682000.0
2007-01-03 10:30:00,12.09,12.18,12.05,12.06,1297000.0,12.09,12.18,12.05,12.06,1297000.0
2007-01-03 10:35:00,12.06,12.11,12.05,12.08,624000.0,12.06,12.11,12.05,12.08,624000.0
2007-01-03 10:40:00,12.08,12.09,12.06,12.07,381000.0,12.08,12.09,12.06,12.07,381000.0
2007-01-03 10:45:00,12.08,12.13,12.07,12.12,653000.0,12.08,12.13,12.07,12.12,653000.0
2007-01-03 10:50:00,12.12,12.15,12.08,12.12,583000.0,12.12,12.15,12.08,12.12,583000.0
2007-01-03 10:55:00,12.13,12.15,12.1,12.13,569000.0,12.13,12.15,12.1,12.13,569000.0
2007-01-03 11:00:00,12.14,12.16,12.12,12.15,416000.0,12.14,12.16,12.12,12.15,416000.0
2007-01-03 11:05:00,12.14,12.2,12.14,12.19,883000.0,12.14,12.2,12.14,12.19,883000.0
2007-01-03 11:10:00,12.19,12.23,12.19,12.22,1055000.0,12.19,12.23,12.19,12.22,1055000.0
2007-01-03 11:15:00,12.22,12.26,12.21,12.26,682000.0,12.22,12.26,12.21,12.26,682000.0
2007-01-03 11:20:00,12.26,12.28,12.23,12.27,627000.0,12.26,12.28,12.23,12.27,627000.0
2007-01-03 11:25:00,12.27,12.28,12.2,12.22,569000.0,12.27,12.28,12.2,12.22,569000.0
2007-01-03 11:30:00,12.22,12.24,12.22,12.24,348000.0,12.22,12.24,12.22,12.24,348000.0
2007-01-03 11:35:00,12.24,12.27,12.22,12.23,359000.0,12.24,12.27,12.22,12.23,359000.0
2007-01-03 11:40:00,12.24,12.27,12.22,12.26,289000.0,12.24,12.27,12.22,12.26,289000.0
2007-01-03 11:45:00,12.26,12.27,12.23,12.27,331000.0,12.26,12.27,12.23,12.27,331000.0
2007-01-03 11:50:00,12.27,12.3,12.26,12.28,537000.0,12.27,12.3,12.26,12.28,537000.0
2007-01-03 11:55:00,12.28,12.28,12.23,12.23,251000.0,12.28,12.28,12.23,12.23,251000.0
2007-01-03 12:00:00,12.23,12.23,12.18,12.2,435000.0,12.23,12.23,12.18,12.2,435000.0
2007-01-03 12:05:00,12.2,12.2,12.18,12.19,310000.0,12.2,12.2,12.18,12.19,310000.0
2007-01-03 12:10:00,12.19,12.22,12.18,12.21,270000.0,12.19,12.22,12.18,12.21,270000.0
2007-01-03 12:15:00,12.21,12.22,12.19,12.21,344000.0,12.21,12.22,12.19,12.21,344000.0
2007-01-03 12:20:00,12.21,12.26,12.21,12.25,247000.0,12.21,12.26,12.21,12.25,247000.0
2007-01-03 12:25:00,12.25,12.26,12.2,12.25,404000.0,12.25,12.26,12.2,12.25,404000.0
2007-01-03 12:30:00,12.25,12.29,12.24,12.27,299000.0,12.25,12.29,12.24,12.27,299000.0
2007-01-03 12:35:00,12.27,12.29,12.26,12.29,287000.0,12.27,12.29,12.26,12.29,287000.0
2007-01-03 12:40:00,12.29,12.31,12.28,12.28,417000.0,12.29,12.31,12.28,12.28,417000.0
2007-01-03 12:45:00,12.28,12.3,12.25,12.26,306000.0,12.28,12.3,12.25,12.26,306000.0
2007-01-03 12:50:00,12.26,12.27,12.22,12.23,274000.0,12.26,12.27,12.22,12.23,274000.0
2007-01-03 12:55:00,12.23,12.25,12.22,12.25,124000.0,12.23,12.25,12.22,12.25,124000.0
2007-01-03 13:00:00,12.25,12.29,12.24,12.28,177000.0,12.25,12.29,12.24,12.28,177000.0
2007-01-03 13:05:00,12.28,12.28,12.27,12.28,201000.0,12.28,12.28,12.27,12.28,201000.0
2007-01-03 13:10:00,12.28,12.3,12.28,12.29,217000.0,12.28,12.3,12.28,12.29,217000.0
2007-01-03 13:15:00,12.29,12.33,12.25,12.28,912000.0,12.29,12.33,12.25,12.28,912000.0
2007-01-03 13:20:00,12.27,12.27,12.23,12.25,323000.0,12.27,12.27,12.23,12.25,323000.0
2007-01-03 13:25:00,12.25,12.26,12.19,12.21,357000.0,12.25,12.26,12.19,12.21,357000.0
2007-01-03 13:30:00,12.2,12.25,12.2,12.25,327000.0,12.2,12.25,12.2,12.25,327000.0
2007-01-03 13:35:00,12.24,12.26,12.21,12.24,230000.0,12.24,12.26,12.21,12.24,230000.0
2007-01-03 13:40:00,12.23,12.25,12.22,12.25,257000.0,12.23,12.25,12.22,12.25,257000.0
2007-01-03 13:45:00,12.25,12.27,12.22,12.23,329000.0,12.25,12.27,12.22,12.23,329000.0
2007-01-03 13:50:00,12.23,12.28,12.22,12.26,470000.0,12.23,12.28,12.22,12.26,470000.0
2007-01-03 13:55:00,12.26,12.28,12.26,12.27,200000.0,12.26,12.28,12.26,12.27,200000.0
2007-01-03 14:00:00,12.26,12.29,12.19,12.19,693000.0,12.26,12.29,12.19,12.19,693000.0
2007-01-03 14:05:00,12.22,12.22,12.12,12.12,998000.0,12.22,12.22,12.12,12.12,998000.0
2007-01-03 14:10:00,12.12,12.2,12.08,12.2,1018000.0,12.12,12.2,12.08,12.2,1018000.0
2007-01-03 14:15:00,12.18,12.19,12.05,12.06,918000.0,12.18,12.19,12.05,12.06,918000.0
2007-01-03 14:20:00,12.06,12.12,12.02,12.12,1038000.0,12.06,12.12,12.02,12.12,1038000.0
2007-01-03 14:25:00,12.12,12.16,12.12,12.14,438000.0,12.12,12.16,12.12,12.14,438000.0
2007-01-03 14:30:00,12.13,12.14,12.04,12.1,859000.0,12.13,12.14,12.04,12.1,859000.0
2007-01-03 14:35:00,12.1,12.12,12.03,12.05,824000.0,12.1,12.12,12.03,12.05,824000.0
2007-01-03 14:40:00,12.05,12.05,11.87,11.91,1504000.0,12.05,12.05,11.87,11.91,1504000.0
2007-01-03 14:45:00,11.9,11.91,11.8,11.88,1580000.0,11.9,11.91,11.8,11.88,1580000.0
2007-01-03 14:50:00,11.88,11.89,11.82,11.85,829000.0,11.88,11.89,11.82,11.85,829000.0
2007-01-03 14:55:00,11.85,11.85,11.74,11.8,1016000.0,11.85,11.85,11.74,11.8,1016000.0
2007-01-03 15:00:00,11.79,11.86,11.79,11.86,561000.0,11.79,11.86,11.79,11.86,561000.0
2007-01-03 15:05:00,11.87,12.01,11.86,11.98,884000.0,11.87,12.01,11.86,11.98,884000.0
2007-01-03 15:10:00,12.0,12.0,11.93,11.95,537000.0,12.0,12.0,11.93,11.95,537000.0
2007-01-03 15:15:00,11.97,12.03,11.96,11.98,529000.0,11.97,12.03,11.96,11.98,529000.0
2007-01-03 15:20:00,11.97,12.02,11.95,11.98,409000.0,11.97,12.02,11.95,11.98,409000.0
2007-01-03 15:25:00,11.98,12.02,11.98,12.02,500000.0,11.98,12.02,11.98,12.02,500000.0
2007-01-03 15:30:00,12.02,12.06,12.01,12.04,680000.0,12.02,12.06,12.01,12.04,680000.0
2007-01-03 15:35:00,12.04,12.11,12.04,12.1,904000.0,12.04,12.11,12.04,12.1,904000.0
2007-01-03 15:40:00,12.07,12.23,12.05,12.23,1596000.0,12.07,12.23,12.05,12.23,1596000.0
2007-01-03 15:45:00,12.22,12.25,12.17,12.19,1044000.0,12.22,12.25,12.17,12.19,1044000.0
2007-01-03 15:50:00,12.18,12.22,12.17,12.22,618000.0,12.18,12.22,12.17,12.22,618000.0
2007-01-03 15:55:00,12.22,12.29,12.21,12.24,1787000.0,12.22,12.29,12.21,12.24,1787000.0
2007-01-04 09:30:00,12.13,12.2,12.0,12.07,1601000.0,12.13,12.2,12.0,12.07,1601000.0
2007-01-04 09:35:00,12.07,12.17,12.01,12.11,1185000.0,12.07,12.17,12.01,12.11,1185000.0
2007-01-04 09:40:00,12.13,12.13,12.04,12.11,620000.0,12.13,12.13,12.04,12.11,620000.0
2007-01-04 09:45:00,12.11,12.33,12.07,12.26,2152000.0,12.11,12.33,12.07,12.26,2152000.0
2007-01-04 09:50:00,12.26,12.28,12.15,12.19,820000.0,12.26,12.28,12.15,12.19,820000.0
2007-01-04 09:55:00,12.18,12.18,12.12,12.15,531000.0,12.18,12.18,12.12,12.15,531000.0
2007-01-04 10:00:00,12.15,12.17,12.02,12.03,899000.0,12.15,12.17,12.02,12.03,899000.0
2007-01-04 10:05:00,12.03,12.06,11.96,12.03,1049000.0,12.03,12.06,11.96,12.03,1049000.0
2007-01-04 10:10:00,12.03,12.08,12.01,12.07,447000.0,12.03,12.08,12.01,12.07,447000.0
2007-01-04 10:15:00,12.07,12.12,12.06,12.11,418000.0,12.07,12.12,12.06,12.11,418000.0
2007-01-04 10:20:00,12.11,12.12,12.05,12.06,331000.0,12.11,12.12,12.05,12.06,331000.0
2007-01-04 10:25:00,12.06,12.1,12.03,12.1,279000.0,12.06,12.1,12.03,12.1,279000.0
2007-01-04 10:30:00,12.1,12.17,12.08,12.09,560000.0,12.1,12.17,12.08,12.09,560000.0
2007-01-04 10:35:00,12.1,12.12,12.05,12.05,335000.0,12.1,12.12,12.05,12.05,335000.0
2007-01-04 10:40:00,12.06,12.15,12.05,12.13,467000.0,12.06,12.15,12.05,12.13,467000.0
2007-01-04 10:45:00,12.13,12.22,12.12,12.21,824000.0,12.13,12.22,12.12,12.21,824000.0
2007-01-04 10:50:00,12.21,12.29,12.21,12.22,1132000.0,12.21,12.29,12.21,12.22,1132000.0
2007-01-04 10:55:00,12.23,12.29,12.22,12.28,500000.0,12.23,12.29,12.22,12.28,500000.0
2007-01-04 11:00:00,12.28,12.29,12.24,12.27,510000.0,12.28,12.29,12.24,12.27,510000.0
2007-01-04 11:05:00,12.27,12.28,12.18,12.21,608000.0,12.27,12.28,12.18,12.21,608000.0
2007-01-04 11:10:00,12.21,12.21,12.16,12.19,419000.0,12.21,12.21,12.16,12.19,419000.0
2007-01-04 11:15:00,12.19,12.22,12.18,12.2,173000.0,12.19,12.22,12.18,12.2,173000.0
2007-01-04 11:20:00,12.19,12.25,12.19,12.25,290000.0,12.19,12.25,12.19,12.25,290000.0
2007-01-04 11:25:00,12.25,12.25,12.19,12.19,275000.0,12.25,12.25,12.19,12.19,275000.0
2007-01-04 11:30:00,12.19,12.22,12.19,12.19,301000.0,12.19,12.22,12.19,12.19,301000.0
2007-01-04 11:35:00,12.19,12.26,12.19,12.25,414000.0,12.19,12.26,12.19,12.25,414000.0
2007-01-04 11:40:00,12.25,12.28,12.25,12.27,266000.0,12.25,12.28,12.25,12.27,266000.0
2007-01-04 11:45:00,12.27,12.27,12.24,12.24,662000.0,12.27,12.27,12.24,12.24,662000.0
2007-01-04 11:50:00,12.24,12.25,12.22,12.25,346000.0,12.24,12.25,12.22,12.25,346000.0
2007-01-04 11:55:00,12.25,12.25,12.23,12.24,256000.0,12.25,12.25,12.23,12.24,256000.0
2007-01-04 12:00:00,12.23,12.24,12.21,12.23,388000.0,12.23,12.24,12.21,12.23,388000.0
2007-01-04 12:05:00,12.23,12.24,12.21,12.22,611000.0,12.23,12.24,12.21,12.22,611000.0
2007-01-04 12:10:00,12.22,12.24,12.21,12.23,1613000.0,12.22,12.24,12.21,12.23,1613000.0
2007-01-04 12:15:00,12.23,12.23,12.19,12.2,435000.0,12.23,12.23,12.19,12.2,435000.0
2007-01-04 12:20:00,12.2,12.24,12.18,12.22,273000.0,12.2,12.24,12.18,12.22,273000.0
2007-01-04 12:25:00,12.22,12.23,12.21,12.22,62000.0,12.22,12.23,12.21,12.22,62000.0
2007-01-04 12:30:00,12.22,12.24,12.2,12.23,269000.0,12.22,12.24,12.2,12.23,269000.0
2007-01-04 12:35:00,12.23,12.24,12.22,12.23,177000.0,12.23,12.24,12.22,12.23,177000.0
2007-01-04 12:40:00,12.23,12.24,12.18,12.18,209000.0,12.23,12.24,12.18,12.18,209000.0
2007-01-04 12:45:00,12.18,12.2,12.17,12.2,180000.0,12.18,12.2,12.17,12.2,180000.0
2007-01-04 12:50:00,12.2,12.22,12.2,12.21,208000.0,12.2,12.22,12.2,12.21,208000.0
2007-01-04 12:55:00,12.21,12.23,12.21,12.23,248000.0,12.21,12.23,12.21,12.23,248000.0
2007-01-04 13:00:00,12.23,12.23,12.22,12.23,144000.0,12.23,12.23,12.22,12.23,144000.0
2007-01-04 13:05:00,12.23,12.24,12.22,12.22,106000.0,12.23,12.24,12.22,12.22,106000.0
2007-01-04 13:10:00,12.22,12.24,12.22,12.22,140000.0,12.22,12.24,12.22,12.22,140000.0
2007-01-04 13:15:00,12.22,12.24,12.21,12.22,166000.0,12.22,12.24,12.21,12.22,166000.0
2007-01-04 13:20:00,12.22,12.23,12.21,12.22,121000.0,12.22,12.23,12.21,12.22,121000.0
2007-01-04 13:25:00,12.21,12.21,12.17,12.19,280000.0,12.21,12.21,12.17,12.19,280000.0
2007-01-04 13:30:00,12.19,12.2,12.14,12.17,255000.0,12.19,12.2,12.14,12.17,255000.0
2007-01-04 13:35:00,12.17,12.21,12.17,12.2,222000.0,12.17,12.21,12.17,12.2,222000.0
2007-01-04 13:40:00,12.2,12.2,12.17,12.17,188000.0,12.2,12.2,12.17,12.17,188000.0
2007-01-04 13:45:00,12.16,12.18,12.15,12.17,209000.0,12.16,12.18,12.15,12.17,209000.0
2007-01-04 13:50:00,12.17,12.19,12.17,12.18,145000.0,12.17,12.19,12.17,12.18,145000.0
2007-01-04 13:55:00,12.17,12.21,12.17,12.21,178000.0,12.17,12.21,12.17,12.21,178000.0
2007-01-04 14:00:00,12.19,12.22,12.18,12.2,184000.0,12.19,12.22,12.18,12.2,184000.0
2007-01-04 14:05:00,12.2,12.23,12.18,12.22,229000.0,12.2,12.23,12.18,12.22,229000.0
2007-01-04 14:10:00,12.21,12.28,12.2,12.27,1013000.0,12.21,12.28,12.2,12.27,1013000.0
2007-01-04 14:15:00,12.27,12.28,12.24,12.26,378000.0,12.27,12.28,12.24,12.26,378000.0
2007-01-04 14:20:00,12.26,12.28,12.25,12.26,220000.0,12.26,12.28,12.25,12.26,220000.0
2007-01-04 14:25:00,12.26,12.35,12.26,12.35,885000.0,12.26,12.35,12.26,12.35,885000.0
2007-01-04 14:30:00,12.34,12.42,12.33,12.41,1497000.0,12.34,12.42,12.33,12.41,1497000.0
2007-01-04 14:35:00,12.41,12.43,12.38,12.42,956000.0,12.41,12.43,12.38,12.42,956000.0
2007-01-04 14:40:00,12.42,12.57,12.42,12.51,1983000.0,12.42,12.57,12.42,12.51,1983000.0
2007-01-04 14:45:00,12.5,12.56,12.47,12.54,1040000.0,12.5,12.56,12.47,12.54,1040000.0
2007-01-04 14:50:00,12.55,12.6,12.48,12.49,1322000.0,12.55,12.6,12.48,12.49,1322000.0
2007-01-04 14:55:00,12.49,12.59,12.48,12.58,915000.0,12.49,12.59,12.48,12.58,915000.0
2007-01-04 15:00:00,12.59,12.62,12.53,12.56,1067000.0,12.59,12.62,12.53,12.56,1067000.0
2007-01-04 15:05:00,12.56,12.6,12.5,12.52,1116000.0,12.56,12.6,12.5,12.52,1116000.0
2007-01-04 15:10:00,12.52,12.56,12.5,12.5,287000.0,12.52,12.56,12.5,12.5,287000.0
2007-01-04 15:15:00,12.51,12.57,12.5,12.54,483000.0,12.51,12.57,12.5,12.54,483000.0
2007-01-04 15:20:00,12.55,12.57,12.54,12.54,341000.0,12.55,12.57,12.54,12.54,341000.0
2007-01-04 15:25:00,12.54,12.61,12.54,12.57,457000.0,12.54,12.61,12.54,12.57,457000.0
2007-01-04 15:30:00,12.57,12.63,12.57,12.62,861000.0,12.57,12.63,12.57,12.62,861000.0
2007-01-04 15:35:00,12.61,12.63,12.58,12.63,652000.0,12.61,12.63,12.58,12.63,652000.0
2007-01-04 15:40:00,12.63,12.66,12.61,12.62,1139000.0,12.63,12.66,12.61,12.62,1139000.0
2007-01-04 15:45:00,12.62,12.64,12.6,12.6,722000.0,12.62,12.64,12.6,12.6,722000.0
2007-01-04 15:50:00,12.6,12.65,12.6,12.64,806000.0,12.6,12.65,12.6,12.64,806000.0
2007-01-04 15:55:00,12.64,12.65,12.6,12.61,1263000.0,12.64,12.65,12.6,12.61,1263000.0
2007-01-05 09:30:00,12.44,12.49,12.36,12.47,974000.0,12.44,12.49,12.36,12.47,974000.0
2007-01-05 09:35:00,12.49,12.49,12.39,12.4,840000.0,12.49,12.49,12.39,12.4,840000.0
2007-01-05 09:40:00,12.39,12.43,12.29,12.41,1013000.0,12.39,12.43,12.29,12.41,1013000.0
2007-01-05 09:45:00,12.42,12.42,12.32,12.37,633000.0,12.42,12.42,12.32,12.37,633000.0
2007-01-05 09:50:00,12.38,12.41,12.32,12.32,1137000.0,12.38,12.41,12.32,12.32,1137000.0
2007-01-05 09:55:00,12.32,12.35,12.22,12.28,1230000.0,12.32,12.35,12.22,12.28,1230000.0
2007-01-05 10:00:00,12.28,12.33,12.25,12.3,653000.0,12.28,12.33,12.25,12.3,653000.0
2007-01-05 10:05:00,12.28,12.42,12.28,12.38,847000.0,12.28,12.42,12.28,12.38,847000.0
2007-01-05 10:10:00,12.37,12.4,12.3,12.32,408000.0,12.37,12.4,12.3,12.32,408000.0
2007-01-05 10:15:00,12.32,12.33,12.3,12.33,275000.0,12.32,12.33,12.3,12.33,275000.0
2007-01-05 10:20:00,12.33,12.33,12.28,12.28,285000.0,12.33,12.33,12.28,12.28,285000.0
2007-01-05 10:25:00,12.28,12.31,12.25,12.27,397000.0,12.28,12.31,12.25,12.27,397000.0
2007-01-05 10:30:00,12.27,12.31,12.26,12.28,172000.0,12.27,12.31,12.26,12.28,172000.0
2007-01-05 10:35:00,12.28,12.3,12.28,12.28,124000.0,12.28,12.3,12.28,12.28,124000.0
2007-01-05 10:40:00,12.29,12.34,12.29,12.33,223000.0,12.29,12.34,12.29,12.33,223000.0
2007-01-05 10:45:00,12.33,12.34,12.32,12.34,233000.0,12.33,12.34,12.32,12.34,233000.0
2007-01-05 10:50:00,12.33,12.38,12.33,12.35,216000.0,12.33,12.38,12.33,12.35,216000.0
2007-01-05 10:55:00,12.36,12.37,12.34,12.35,158000.0,12.36,12.37,12.34,12.35,158000.0
2007-01-05 11:00:00,12.34,12.35,12.31,12.32,239000.0,12.34,12.35,12.31,12.32,239000.0
2007-01-05 11:05:00,12.32,12.33,12.28,12.3,370000.0,12.32,12.33,12.28,12.3,370000.0
2007-01-05 11:10:00,12.3,12.3,12.25,12.29,477000.0,12.3,12.3,12.25,12.29,477000.0
2007-01-05 11:15:00,12.28,12.3,12.23,12.24,328000.0,12.28,12.3,12.23,12.24,328000.0
2007-01-05 11:20:00,12.24,12.28,12.21,12.24,438000.0,12.24,12.28,12.21,12.24,438000.0
2007-01-05 11:25:00,12.23,12.25,12.2,12.21,346000.0,12.23,12.25,12.2,12.21,346000.0
2007-01-05 11:30:00,12.21,12.24,12.2,12.23,537000.0,12.21,12.24,12.2,12.23,537000.0
2007-01-05 11:35:00,12.23,12.25,12.2,12.21,216000.0,12.23,12.25,12.2,12.21,216000.0
2007-01-05 11:40:00,12.21,12.23,12.2,12.22,251000.0,12.21,12.23,12.2,12.22,251000.0
2007-01-05 11:45:00,12.23,12.24,12.22,12.23,163000.0,12.23,12.24,12.22,12.23,163000.0
2007-01-05 11:50:00,12.24,12.24,12.21,12.22,156000.0,12.24,12.24,12.21,12.22,156000.0
2007-01-05 11:55:00,12.22,12.25,12.21,12.24,112000.0,12.22,12.25,12.21,12.24,112000.0
2007-01-05 12:00:00,12.24,12.28,12.23,12.26,176000.0,12.24,12.28,12.23,12.26,176000.0
2007-01-05 12:05:00,12.26,12.27,12.22,12.24,205000.0,12.26,12.27,12.22,12.24,205000.0
2007-01-05 12:10:00,12.24,12.28,12.24,12.26,121000.0,12.24,12.28,12.24,12.26,121000.0
2007-01-05 12:15:00,12.28,12.28,12.26,12.27,122000.0,12.28,12.28,12.26,12.27,122000.0
2007-01-05 12:20:00,12.27,12.29,12.27,12.27,163000.0,12.27,12.29,12.27,12.27,163000.0
2007-01-05 12:25:00,12.27,12.3,12.27,12.29,107000.0,12.27,12.3,12.27,12.29,107000.0
2007-01-05 12:30:00,12.28,12.29,12.25,12.27,145000.0,12.28,12.29,12.25,12.27,145000.0
2007-01-05 12:35:00,12.27,12.3,12.27,12.3,236000.0,12.27,12.3,12.27,12.3,236000.0
2007-01-05 12:40:00,12.3,12.32,12.28,12.3,201000.0,12.3,12.32,12.28,12.3,201000.0
2007-01-05 12:45:00,12.3,12.31,12.28,12.28,122000.0,12.3,12.31,12.28,12.28,122000.0
2007-01-05 12:50:00,12.28,12.3,12.28,12.3,86000.0,12.28,12.3,12.28,12.3,86000.0
2007-01-05 12:55:00,12.29,12.31,12.29,12.31,137000.0,12.29,12.31,12.29,12.31,137000.0
2007-01-05 13:00:00,12.31,12.31,12.29,12.29,140000.0,12.31,12.31,12.29,12.29,140000.0
2007-01-05 13:05:00,12.29,12.3,12.28,12.3,99000.0,12.29,12.3,12.28,12.3,99000.0
2007-01-05 13:10:00,12.29,12.29,12.28,12.29,32000.0,12.29,12.29,12.28,12.29,32000.0
2007-01-05 13:15:00,12.29,12.31,12.29,12.3,70000.0,12.29,12.31,12.29,12.3,70000.0
2007-01-05 13:20:00,12.3,12.34,12.3,12.32,221000.0,12.3,12.34,12.3,12.32,221000.0
2007-01-05 13:25:00,12.32,12.33,12.29,12.3,288000.0,12.32,12.33,12.29,12.3,288000.0
2007-01-05 13:30:00,12.3,12.32,12.26,12.26,177000.0,12.3,12.32,12.26,12.26,177000.0
2007-01-05 13:35:00,12.27,12.3,12.27,12.28,205000.0,12.27,12.3,12.27,12.28,205000.0
2007-01-05 13:40:00,12.28,12.3,12.27,12.29,169000.0,12.28,12.3,12.27,12.29,169000.0
2007-01-05 13:45:00,12.29,12.29,12.25,12.28,136000.0,12.29,12.29,12.25,12.28,136000.0
2007-01-05 13:50:00,12.27,12.29,12.25,12.28,550000.0,12.27,12.29,12.25,12.28,550000.0
2007-01-05 13:55:00,12.29,12.39,12.28,12.31,842000.0,12.29,12.39,12.28,12.31,842000.0
2007-01-05 14:00:00,12.31,12.35,12.29,12.3,356000.0,12.31,12.35,12.29,12.3,356000.0
2007-01-05 14:05:00,12.3,12.31,12.24,12.26,412000.0,12.3,12.31,12.24,12.26,412000.0
2007-01-05 14:10:00,12.27,12.29,12.25,12.29,165000.0,12.27,12.29,12.25,12.29,165000.0
2007-01-05 14:15:00,12.29,12.29,12.27,12.28,73000.0,12.29,12.29,12.27,12.28,73000.0
2007-01-05 14:20:00,12.28,12.28,12.27,12.27,29000.0,12.28,12.28,12.27,12.27,29000.0
2007-01-05 14:25:00,12.27,12.28,12.25,12.27,162000.0,12.27,12.28,12.25,12.27,162000.0
2007-01-05 14:30:00,12.26,12.3,12.26,12.3,144000.0,12.26,12.3,12.26,12.3,144000.0
2007-01-05 14:35:00,12.3,12.3,12.27,12.29,241000.0,12.3,12.3,12.27,12.29,241000.0
2007-01-05 14:40:00,12.29,12.35,12.28,12.34,264000.0,12.29,12.35,12.28,12.34,264000.0
2007-01-05 14:45:00,12.34,12.36,12.32,12.33,218000.0,12.34,12.36,12.32,12.33,218000.0
2007-01-05 14:50:00,12.33,12.35,12.3,12.32,215000.0,12.33,12.35,12.3,12.32,215000.0
2007-01-05 14:55:00,12.32,12.33,12.26,12.26,212000.0,12.32,12.33,12.26,12.26,212000.0
2007-01-05 15:00:00,12.28,12.3,12.26,12.28,279000.0,12.28,12.3,12.26,12.28,279000.0
2007-01-05 15:05:00,12.28,12.3,12.27,12.29,151000.0,12.28,12.3,12.27,12.29,151000.0
2007-01-05 15:10:00,12.3,12.3,12.27,12.28,177000.0,12.3,12.3,12.27,12.28,177000.0
2007-01-05 15:15:00,12.29,12.3,12.28,12.29,92000.0,12.29,12.3,12.28,12.29,92000.0
2007-01-05 15:20:00,12.29,12.3,12.28,12.3,114000.0,12.29,12.3,12.28,12.3,114000.0
2007-01-05 15:25:00,12.3,12.3,12.26,12.26,179000.0,12.3,12.3,12.26,12.26,179000.0
2007-01-05 15:30:00,12.27,12.28,12.26,12.28,178000.0,12.27,12.28,12.26,12.28,178000.0
2007-01-05 15:35:00,12.28,12.29,12.26,12.27,128000.0,12.28,12.29,12.26,12.27,128000.0
2007-01-05 15:40:00,12.27,12.28,12.25,12.26,207000.0,12.27,12.28,12.25,12.26,207000.0
2007-01-05 15:45:00,12.26,12.27,12.22,12.23,368000.0,12.26,12.27,12.22,12.23,368000.0
2007-01-05 15:50:00,12.23,12.25,12.22,12.24,404000.0,12.23,12.25,12.22,12.24,404000.0
2007-01-05 15:55:00,12.24,12.27,12.23,12.25,782000.0,12.24,12.27,12.23,12.25,782000.0
2007-01-08 09:30:00,12.26,12.33,12.24,12.27,405000.0,12.26,12.33,12.24,12.27,405000.0
2007-01-08 09:35:00,12.27,12.27,12.2,12.25,309000.0,12.27,12.27,12.2,12.25,309000.0
2007-01-08 09:40:00,12.25,12.42,12.23,12.42,575000.0,12.25,12.42,12.23,12.42,575000.0
2007-01-08 09:45:00,12.42,12.45,12.38,12.45,969000.0,12.42,12.45,12.38,12.45,969000.0
2007-01-08 09:50:00,12.45,12.46,12.34,12.36,331000.0,12.45,12.46,12.34,12.36,331000.0
2007-01-08 09:55:00,12.37,12.42,12.36,12.37,282000.0,12.37,12.42,12.36,12.37,282000.0
2007-01-08 10:00:00,12.38,12.4,12.33,12.37,295000.0,12.38,12.4,12.33,12.37,295000.0
2007-01-08 10:05:00,12.38,12.38,12.3,12.33,248000.0,12.38,12.38,12.3,12.33,248000.0
2007-01-08 10:10:00,12.33,12.36,12.26,12.27,231000.0,12.33,12.36,12.26,12.27,231000.0
2007-01-08 10:15:00,12.27,12.32,12.26,12.28,321000.0,12.27,12.32,12.26,12.28,321000.0
2007-01-08 10:20:00,12.27,12.32,12.26,12.3,413000.0,12.27,12.32,12.26,12.3,413000.0
2007-01-08 10:25:00,12.3,12.32,12.28,12.3,127000.0,12.3,12.32,12.28,12.3,127000.0
2007-01-08 10:30:00,12.29,12.35,12.29,12.33,225000.0,12.29,12.35,12.29,12.33,225000.0
2007-01-08 10:35:00,12.33,12.37,12.32,12.35,186000.0,12.33,12.37,12.32,12.35,186000.0
2007-01-08 10:40:00,12.35,12.39,12.35,12.37,281000.0,12.35,12.39,12.35,12.37,281000.0
2007-01-08 10:45:00,12.36,12.37,12.32,12.34,175000.0,12.36,12.37,12.32,12.34,175000.0
2007-01-08 10:50:00,12.34,12.34,12.31,12.32,100000.0,12.34,12.34,12.31,12.32,100000.0
2007-01-08 10:55:00,12.33,12.35,12.3,12.3,180000.0,12.33,12.35,12.3,12.3,180000.0
2007-01-08 11:00:00,12.29,12.33,12.28,12.31,103000.0,12.29,12.33,12.28,12.31,103000.0
2007-01-08 11:05:00,12.31,12.31,12.28,12.28,164000.0,12.31,12.31,12.28,12.28,164000.0
2007-01-08 11:10:00,12.28,12.29,12.26,12.28,101000.0,12.28,12.29,12.26,12.28,101000.0
2007-01-08 11:15:00,12.28,12.33,12.28,12.33,184000.0,12.28,12.33,12.28,12.33,184000.0
2007-01-08 11:20:00,12.34,12.35,12.3,12.31,211000.0,12.34,12.35,12.3,12.31,211000.0
2007-01-08 11:25:00,12.31,12.33,12.3,12.32,152000.0,12.31,12.33,12.3,12.32,152000.0
2007-01-08 11:30:00,12.32,12.33,12.29,12.3,52000.0,12.32,12.33,12.29,12.3,52000.0
2007-01-08 11:35:00,12.3,12.32,12.29,12.29,190000.0,12.3,12.32,12.29,12.29,190000.0
2007-01-08 11:40:00,12.3,12.31,12.28,12.3,145000.0,12.3,12.31,12.28,12.3,145000.0
2007-01-08 11:45:00,12.28,12.31,12.28,12.29,113000.0,12.28,12.31,12.28,12.29,113000.0
2007-01-08 11:50:00,12.29,12.3,12.29,12.29,42000.0,12.29,12.3,12.29,12.29,42000.0
2007-01-08 11:55:00,12.29,12.3,12.28,12.29,21000.0,12.29,12.3,12.28,12.29,21000.0
2007-01-08 12:00:00,12.29,12.3,12.28,12.28,40000.0,12.29,12.3,12.28,12.28,40000.0
2007-01-08 12:05:00,12.28,12.29,12.28,12.29,95000.0,12.28,12.29,12.28,12.29,95000.0
2007-01-08 12:10:00,12.29,12.31,12.28,12.3,91000.0,12.29,12.31,12.28,12.3,91000.0
2007-01-08 12:15:00,12.3,12.3,12.29,12.3,46000.0,12.3,12.3,12.29,12.3,46000.0
2007-01-08 12:20:00,12.31,12.31,12.28,12.28,68000.0,12.31,12.31,12.28,12.28,68000.0
2007-01-08 12:25:00,12.29,12.3,12.26,12.27,249000.0,12.29,12.3,12.26,12.27,249000.0
2007-01-08 12:30:00,12.27,12.28,12.26,12.27,17000.0,12.27,12.28,12.26,12.27,17000.0
2007-01-08 12:35:00,12.27,12.28,12.25,12.25,36000.0,12.27,12.28,12.25,12.25,36000.0
2007-01-08 12:40:00,12.25,12.25,12.21,12.22,231000.0,12.25,12.25,12.21,12.22,231000.0
2007-01-08 12:45:00,12.22,12.23,12.21,12.21,148000.0,12.22,12.23,12.21,12.21,148000.0
2007-01-08 12:50:00,12.21,12.23,12.21,12.22,60000.0,12.21,12.23,12.21,12.22,60000.0
2007-01-08 12:55:00,12.23,12.25,12.22,12.23,89000.0,12.23,12.25,12.22,12.23,89000.0
2007-01-08 13:00:00,12.24,12.24,12.22,12.22,112000.0,12.24,12.24,12.22,12.22,112000.0
2007-01-08 13:05:00,12.22,12.24,12.22,12.23,74000.0,12.22,12.24,12.22,12.23,74000.0
2007-01-08 13:10:00,12.23,12.24,12.23,12.24,41000.0,12.23,12.24,12.23,12.24,41000.0
2007-01-08 13:15:00,12.24,12.24,12.23,12.23,67000.0,12.24,12.24,12.23,12.23,67000.0
2007-01-08 13:20:00,12.23,12.25,12.22,12.24,100000.0,12.23,12.25,12.22,12.24,100000.0
2007-01-08 13:25:00,12.24,12.25,12.24,12.24,31000.0,12.24,12.25,12.24,12.24,31000.0
2007-01-08 13:30:00,12.25,12.27,12.24,12.27,179000.0,12.25,12.27,12.24,12.27,179000.0
2007-01-08 13:35:00,12.27,12.31,12.26,12.3,283000.0,12.27,12.31,12.26,12.3,283000.0
2007-01-08 13:40:00,12.31,12.34,12.3,12.33,331000.0,12.31,12.34,12.3,12.33,331000.0
2007-01-08 13:45:00,12.33,12.38,12.33,12.36,452000.0,12.33,12.38,12.33,12.36,452000.0
2007-01-08 13:50:00,12.36,12.37,12.34,12.35,216000.0,12.36,12.37,12.34,12.35,216000.0
2007-01-08 13:55:00,12.35,12.36,12.34,12.34,138000.0,12.35,12.36,12.34,12.34,138000.0
2007-01-08 14:00:00,12.35,12.35,12.32,12.33,179000.0,12.35,12.35,12.32,12.33,179000.0
2007-01-08 14:05:00,12.33,12.36,12.33,12.34,142000.0,12.33,12.36,12.33,12.34,142000.0
2007-01-08 14:10:00,12.34,12.35,12.32,12.34,110000.0,12.34,12.35,12.32,12.34,110000.0
2007-01-08 14:15:00,12.34,12.37,12.33,12.33,191000.0,12.34,12.37,12.33,12.33,191000.0
2007-01-08 14:20:00,12.33,12.33,12.32,12.33,147000.0,12.33,12.33,12.32,12.33,147000.0
2007-01-08 14:25:00,12.33,12.33,12.31,12.31,187000.0,12.33,12.33,12.31,12.31,187000.0
2007-01-08 14:30:00,12.31,12.31,12.29,12.31,153000.0,12.31,12.31,12.29,12.31,153000.0
2007-01-08 14:35:00,12.31,12.31,12.27,12.29,132000.0,12.31,12.31,12.27,12.29,132000.0
2007-01-08 14:40:00,12.29,12.33,12.29,12.29,65000.0,12.29,12.33,12.29,12.29,65000.0
2007-01-08 14:45:00,12.29,12.29,12.26,12.27,174000.0,12.29,12.29,12.26,12.27,174000.0
2007-01-08 14:50:00,12.26,12.28,12.26,12.27,134000.0,12.26,12.28,12.26,12.27,134000.0
2007-01-08 14:55:00,12.26,12.27,12.23,12.24,185000.0,12.26,12.27,12.23,12.24,185000.0
2007-01-08 15:00:00,12.24,12.27,12.24,12.25,86000.0,12.24,12.27,12.24,12.25,86000.0
2007-01-08 15:05:00,12.25,12.26,12.24,12.25,133000.0,12.25,12.26,12.24,12.25,133000.0
2007-01-08 15:10:00,12.25,12.27,12.22,12.25,406000.0,12.25,12.27,12.22,12.25,406000.0
2007-01-08 15:15:00,12.25,12.31,12.25,12.28,356000.0,12.25,12.31,12.25,12.28,356000.0
2007-01-08 15:20:00,12.28,12.29,12.25,12.28,185000.0,12.28,12.29,12.25,12.28,185000.0
2007-01-08 15:25:00,12.28,12.28,12.23,12.25,148000.0,12.28,12.28,12.23,12.25,148000.0
2007-01-08 15:30:00,12.25,12.26,12.23,12.25,183000.0,12.25,12.26,12.23,12.25,183000.0
2007-01-08 15:35:00,12.24,12.26,12.18,12.19,378000.0,12.24,12.26,12.18,12.19,378000.0
2007-01-08 15:40:00,12.19,12.22,12.15,12.2,433000.0,12.19,12.22,12.15,12.2,433000.0
2007-01-08 15:45:00,12.2,12.22,12.16,12.21,261000.0,12.2,12.22,12.16,12.21,261000.0
2007-01-08 15:50:00,12.2,12.24,12.19,12.23,365000.0,12.2,12.24,12.19,12.23,365000.0
2007-01-08 15:55:00,12.23,12.23,12.18,12.18,385000.0,12.23,12.23,12.18,12.18,385000.0
2007-01-09 09:30:00,12.29,12.33,12.24,12.26,364000.0,12.29,12.33,12.24,12.26,364000.0
2007-01-09 09:35:00,12.28,12.3,12.25,12.3,493000.0,12.28,12.3,12.25,12.3,493000.0
2007-01-09 09:40:00,12.3,12.3,12.21,12.27,366000.0,12.3,12.3,12.21,12.27,366000.0
2007-01-09 09:45:00,12.27,12.27,12.17,12.22,348000.0,12.27,12.27,12.17,12.22,348000.0
2007-01-09 09:50:00,12.22,12.28,12.2,12.27,310000.0,12.22,12.28,12.2,12.27,310000.0
2007-01-09 09:55:00,12.25,12.26,12.23,12.24,271000.0,12.25,12.26,12.23,12.24,271000.0
2007-01-09 10:00:00,12.25,12.25,12.21,12.23,439000.0,12.25,12.25,12.21,12.23,439000.0
2007-01-09 10:05:00,12.24,12.3,12.21,12.28,674000.0,12.24,12.3,12.21,12.28,674000.0
2007-01-09 10:10:00,12.28,12.4,12.28,12.4,1020000.0,12.28,12.4,12.28,12.4,1020000.0
2007-01-09 10:15:00,12.4,12.45,12.37,12.44,1467000.0,12.4,12.45,12.37,12.44,1467000.0
2007-01-09 10:20:00,12.44,12.49,12.43,12.46,1149000.0,12.44,12.49,12.43,12.46,1149000.0
2007-01-09 10:25:00,12.47,12.5,12.46,12.5,1135000.0,12.47,12.5,12.46,12.5,1135000.0
2007-01-09 10:30:00,12.49,12.5,12.45,12.47,1155000.0,12.49,12.5,12.45,12.47,1155000.0
2007-01-09 10:35:00,12.47,12.48,12.45,12.47,426000.0,12.47,12.48,12.45,12.47,426000.0
2007-01-09 10:40:00,12.47,12.47,12.44,12.45,414000.0,12.47,12.47,12.44,12.45,414000.0
2007-01-09 10:45:00,12.45,12.46,12.42,12.43,481000.0,12.45,12.46,12.42,12.43,481000.0
2007-01-09 10:50:00,12.43,12.44,12.4,12.44,403000.0,12.43,12.44,12.4,12.44,403000.0
2007-01-09 10:55:00,12.44,12.46,12.4,12.41,538000.0,12.44,12.46,12.4,12.41,538000.0
2007-01-09 11:00:00,12.41,12.42,12.4,12.42,468000.0,12.41,12.42,12.4,12.42,468000.0
2007-01-09 11:05:00,12.41,12.42,12.38,12.39,252000.0,12.41,12.42,12.38,12.39,252000.0
2007-01-09 11:10:00,12.39,12.4,12.34,12.35,647000.0,12.39,12.4,12.34,12.35,647000.0
2007-01-09 11:15:00,12.35,12.35,12.32,12.34,387000.0,12.35,12.35,12.32,12.34,387000.0
2007-01-09 11:20:00,12.34,12.35,12.32,12.34,362000.0,12.34,12.35,12.32,12.34,362000.0
2007-01-09 11:25:00,12.34,12.35,12.31,12.33,471000.0,12.34,12.35,12.31,12.33,471000.0
2007-01-09 11:30:00,12.33,12.38,12.32,12.37,373000.0,12.33,12.38,12.32,12.37,373000.0
2007-01-09 11:35:00,12.36,12.37,12.33,12.36,252000.0,12.36,12.37,12.33,12.36,252000.0
2007-01-09 11:40:00,12.36,12.37,12.33,12.35,252000.0,12.36,12.37,12.33,12.35,252000.0
2007-01-09 11:45:00,12.35,12.35,12.28,12.29,541000.0,12.35,12.35,12.28,12.29,541000.0
2007-01-09 11:50:00,12.29,12.31,12.28,12.29,177000.0,12.29,12.31,12.28,12.29,177000.0
2007-01-09 11:55:00,12.29,12.32,12.28,12.31,194000.0,12.29,12.32,12.28,12.31,194000.0
2007-01-09 12:00:00,12.31,12.33,12.29,12.32,193000.0,12.31,12.33,12.29,12.32,193000.0
2007-01-09 12:05:00,12.32,12.33,12.29,12.31,692000.0,12.32,12.33,12.29,12.31,692000.0
2007-01-09 12:10:00,12.3,12.33,12.3,12.33,189000.0,12.3,12.33,12.3,12.33,189000.0
2007-01-09 12:15:00,12.33,12.34,12.3,12.34,131000.0,12.33,12.34,12.3,12.34,131000.0
2007-01-09 12:20:00,12.34,12.34,12.3,12.32,160000.0,12.34,12.34,12.3,12.32,160000.0
2007-01-09 12:25:00,12.31,12.33,12.28,12.33,289000.0,12.31,12.33,12.28,12.33,289000.0
2007-01-09 12:30:00,12.32,12.37,12.3,12.36,260000.0,12.32,12.37,12.3,12.36,260000.0
2007-01-09 12:35:00,12.35,12.35,12.29,12.32,118000.0,12.35,12.35,12.29,12.32,118000.0
2007-01-09 12:40:00,12.32,12.35,12.32,12.33,149000.0,12.32,12.35,12.32,12.33,149000.0
2007-01-09 12:45:00,12.33,12.34,12.32,12.32,66000.0,12.33,12.34,12.32,12.32,66000.0
2007-01-09 12:50:00,12.32,12.33,12.3,12.32,107000.0,12.32,12.33,12.3,12.32,107000.0
2007-01-09 12:55:00,12.32,12.32,12.3,12.3,80000.0,12.32,12.32,12.3,12.3,80000.0
2007-01-09 13:00:00,12.31,12.31,12.3,12.31,41000.0,12.31,12.31,12.3,12.31,41000.0
2007-01-09 13:05:00,12.31,12.33,12.3,12.33,39000.0,12.31,12.33,12.3,12.33,39000.0
2007-01-09 13:10:00,12.33,12.37,12.33,12.37,186000.0,12.33,12.37,12.33,12.37,186000.0
2007-01-09 13:15:00,12.37,12.38,12.33,12.35,191000.0,12.37,12.38,12.33,12.35,191000.0
2007-01-09 13:20:00,12.35,12.38,12.33,12.37,126000.0,12.35,12.38,12.33,12.37,126000.0
2007-01-09 13:25:00,12.37,12.37,12.34,12.34,80000.0,12.37,12.37,12.34,12.34,80000.0
2007-01-09 13:30:00,12.34,12.35,12.33,12.35,231000.0,12.34,12.35,12.33,12.35,231000.0
2007-01-09 13:35:00,12.35,12.4,12.32,12.4,453000.0,12.35,12.4,12.32,12.4,453000.0
2007-01-09 13:40:00,12.39,12.45,12.39,12.41,449000.0,12.39,12.45,12.39,12.41,449000.0
2007-01-09 13:45:00,12.4,12.45,12.4,12.41,317000.0,12.4,12.45,12.4,12.41,317000.0
2007-01-09 13:50:00,12.42,12.42,12.35,12.39,231000.0,12.42,12.42,12.35,12.39,231000.0
2007-01-09 13:55:00,12.38,12.41,12.37,12.4,112000.0,12.38,12.41,12.37,12.4,112000.0
2007-01-09 14:00:00,12.4,12.45,12.39,12.43,291000.0,12.4,12.45,12.39,12.43,291000.0
2007-01-09 14:05:00,12.42,12.44,12.39,12.43,196000.0,12.42,12.44,12.39,12.43,196000.0
2007-01-09 14:10:00,12.42,12.42,12.37,12.39,115000.0,12.42,12.42,12.37,12.39,115000.0
2007-01-09 14:15:00,12.37,12.4,12.37,12.38,49000.0,12.37,12.4,12.37,12.38,49000.0
2007-01-09 14:20:00,12.38,12.39,12.37,12.37,43000.0,12.38,12.39,12.37,12.37,43000.0
2007-01-09 14:25:00,12.38,12.38,12.36,12.37,76000.0,12.38,12.38,12.36,12.37,76000.0
2007-01-09 14:30:00,12.38,12.4,12.35,12.36,181000.0,12.38,12.4,12.35,12.36,181000.0
2007-01-09 14:35:00,12.36,12.4,12.33,12.38,244000.0,12.36,12.4,12.33,12.38,244000.0
2007-01-09 14:40:00,12.38,12.4,12.36,12.39,212000.0,12.38,12.4,12.36,12.39,212000.0
2007-01-09 14:45:00,12.39,12.4,12.33,12.35,380000.0,12.39,12.4,12.33,12.35,380000.0
2007-01-09 14:50:00,12.34,12.38,12.31,12.35,339000.0,12.34,12.38,12.31,12.35,339000.0
2007-01-09 14:55:00,12.36,12.38,12.35,12.38,175000.0,12.36,12.38,12.35,12.38,175000.0
2007-01-09 15:00:00,12.38,12.38,12.34,12.35,491000.0,12.38,12.38,12.34,12.35,491000.0
2007-01-09 15:05:00,12.34,12.36,12.34,12.35,112000.0,12.34,12.36,12.34,12.35,112000.0
2007-01-09 15:10:00,12.35,12.36,12.34,12.35,52000.0,12.35,12.36,12.34,12.35,52000.0
2007-01-09 15:15:00,12.36,12.38,12.35,12.36,93000.0,12.36,12.38,12.35,12.36,93000.0
2007-01-09 15:20:00,12.36,12.36,12.33,12.34,324000.0,12.36,12.36,12.33,12.34,324000.0
2007-01-09 15:25:00,12.35,12.38,12.34,12.37,204000.0,12.35,12.38,12.34,12.37,204000.0
2007-01-09 15:30:00,12.37,12.41,12.37,12.41,336000.0,12.37,12.41,12.37,12.41,336000.0
2007-01-09 15:35:00,12.41,12.42,12.37,12.41,372000.0,12.41,12.42,12.37,12.41,372000.0
2007-01-09 15:40:00,12.41,12.44,12.4,12.4,323000.0,12.41,12.44,12.4,12.4,323000.0
2007-01-09 15:45:00,12.4,12.4,12.38,12.39,165000.0,12.4,12.4,12.38,12.39,165000.0
2007-01-09 15:50:00,12.39,12.41,12.38,12.38,326000.0,12.39,12.41,12.38,12.38,326000.0
2007-01-09 15:55:00,12.38,12.39,12.34,12.35,337000.0,12.38,12.39,12.34,12.35,337000.0
2007-01-10 09:30:00,12.3,12.33,12.25,12.3,332000.0,12.3,12.33,12.25,12.3,332000.0
2007-01-10 09:35:00,12.27,12.31,12.24,12.29,219000.0,12.27,12.31,12.24,12.29,219000.0
2007-01-10 09:40:00,12.28,12.29,12.23,12.29,258000.0,12.28,12.29,12.23,12.29,258000.0
2007-01-10 09:45:00,12.28,12.38,12.24,12.31,408000.0,12.28,12.38,12.24,12.31,408000.0
2007-01-10 09:50:00,12.3,12.35,12.28,12.31,251000.0,12.3,12.35,12.28,12.31,251000.0
2007-01-10 09:55:00,12.31,12.35,12.3,12.33,170000.0,12.31,12.35,12.3,12.33,170000.0
2007-01-10 10:00:00,12.31,12.38,12.31,12.33,359000.0,12.31,12.38,12.31,12.33,359000.0
2007-01-10 10:05:00,12.34,12.39,12.33,12.36,445000.0,12.34,12.39,12.33,12.36,445000.0
2007-01-10 10:10:00,12.37,12.46,12.33,12.45,611000.0,12.37,12.46,12.33,12.45,611000.0
2007-01-10 10:15:00,12.45,12.61,12.45,12.61,2036000.0,12.45,12.61,12.45,12.61,2036000.0
2007-01-10 10:20:00,12.61,12.63,12.55,12.58,815000.0,12.61,12.63,12.55,12.58,815000.0
2007-01-10 10:25:00,12.58,12.62,12.55,12.56,629000.0,12.58,12.62,12.55,12.56,629000.0
2007-01-10 10:30:00,12.56,12.66,12.54,12.65,1103000.0,12.56,12.66,12.54,12.65,1103000.0
2007-01-10 10:35:00,12.65,12.74,12.64,12.69,1590000.0,12.65,12.74,12.64,12.69,1590000.0
2007-01-10 10:40:00,12.69,12.79,12.69,12.76,1208000.0,12.69,12.79,12.69,12.76,1208000.0
2007-01-10 10:45:00,12.76,12.77,12.7,12.76,587000.0,12.76,12.77,12.7,12.76,587000.0
2007-01-10 10:50:00,12.75,12.8,12.71,12.74,763000.0,12.75,12.8,12.71,12.74,763000.0
2007-01-10 10:55:00,12.74,12.76,12.72,12.74,328000.0,12.74,12.76,12.72,12.74,328000.0
2007-01-10 11:00:00,12.74,12.78,12.72,12.74,632000.0,12.74,12.78,12.72,12.74,632000.0
2007-01-10 11:05:00,12.74,12.74,12.67,12.68,644000.0,12.74,12.74,12.67,12.68,644000.0
2007-01-10 11:10:00,12.68,12.7,12.65,12.68,485000.0,12.68,12.7,12.65,12.68,485000.0
2007-01-10 11:15:00,12.68,12.74,12.68,12.7,282000.0,12.68,12.74,12.68,12.7,282000.0
2007-01-10 11:20:00,12.7,12.75,12.68,12.7,438000.0,12.7,12.75,12.68,12.7,438000.0
2007-01-10 11:25:00,12.7,12.73,12.66,12.67,356000.0,12.7,12.73,12.66,12.67,356000.0
2007-01-10 11:30:00,12.67,12.68,12.63,12.65,357000.0,12.67,12.68,12.63,12.65,357000.0
2007-01-10 11:35:00,12.65,12.69,12.65,12.66,190000.0,12.65,12.69,12.65,12.66,190000.0
2007-01-10 11:40:00,12.66,12.69,12.65,12.68,172000.0,12.66,12.69,12.65,12.68,172000.0
2007-01-10 11:45:00,12.67,12.7,12.67,12.7,174000.0,12.67,12.7,12.67,12.7,174000.0
2007-01-10 11:50:00,12.71,12.73,12.7,12.71,224000.0,12.71,12.73,12.7,12.71,224000.0
2007-01-10 11:55:00,12.7,12.71,12.67,12.69,159000.0,12.7,12.71,12.67,12.69,159000.0
2007-01-10 12:00:00,12.68,12.69,12.67,12.68,85000.0,12.68,12.69,12.67,12.68,85000.0
2007-01-10 12:05:00,12.68,12.68,12.65,12.66,179000.0,12.68,12.68,12.65,12.66,179000.0
2007-01-10 12:10:00,12.66,12.68,12.65,12.67,141000.0,12.66,12.68,12.65,12.67,141000.0
2007-01-10 12:15:00,12.67,12.7,12.67,12.69,293000.0,12.67,12.7,12.67,12.69,293000.0
2007-01-10 12:20:00,12.69,12.72,12.67,12.69,237000.0,12.69,12.72,12.67,12.69,237000.0
2007-01-10 12:25:00,12.69,12.69,12.67,12.67,67000.0,12.69,12.69,12.67,12.67,67000.0
2007-01-10 12:30:00,12.68,12.71,12.65,12.7,232000.0,12.68,12.71,12.65,12.7,232000.0
2007-01-10 12:35:00,12.7,12.71,12.68,12.69,146000.0,12.7,12.71,12.68,12.69,146000.0
2007-01-10 12:40:00,12.7,12.75,12.69,12.74,522000.0,12.7,12.75,12.69,12.74,522000.0
2007-01-10 12:45:00,12.74,12.78,12.73,12.73,383000.0,12.74,12.78,12.73,12.73,383000.0
2007-01-10 12:50:00,12.73,12.8,12.73,12.8,912000.0,12.73,12.8,12.73,12.8,912000.0
2007-01-10 12:55:00,12.8,12.84,12.8,12.83,638000.0,12.8,12.84,12.8,12.83,638000.0
2007-01-10 13:00:00,12.83,12.87,12.8,12.82,700000.0,12.83,12.87,12.8,12.82,700000.0
2007-01-10 13:05:00,12.82,12.89,12.82,12.88,503000.0,12.82,12.89,12.82,12.88,503000.0
2007-01-10 13:10:00,12.88,12.95,12.88,12.91,1005000.0,12.88,12.95,12.88,12.91,1005000.0
2007-01-10 13:15:00,12.91,12.92,12.88,12.89,498000.0,12.91,12.92,12.88,12.89,498000.0
2007-01-10 13:20:00,12.89,12.9,12.88,12.88,373000.0,12.89,12.9,12.88,12.88,373000.0
2007-01-10 13:25:00,12.88,12.98,12.87,12.97,664000.0,12.88,12.98,12.87,12.97,664000.0
2007-01-10 13:30:00,12.97,12.97,12.93,12.96,445000.0,12.97,12.97,12.93,12.96,445000.0
2007-01-10 13:35:00,12.96,12.99,12.93,12.98,535000.0,12.96,12.99,12.93,12.98,535000.0
2007-01-10 13:40:00,12.97,13.02,12.96,13.01,1047000.0,12.97,13.02,12.96,13.01,1047000.0
2007-01-10 13:45:00,13.01,13.01,12.97,12.98,409000.0,13.01,13.01,12.97,12.98,409000.0
2007-01-10 13:50:00,12.97,12.98,12.94,12.96,454000.0,12.97,12.98,12.94,12.96,454000.0
2007-01-10 13:55:00,12.96,12.96,12.88,12.88,899000.0,12.96,12.96,12.88,12.88,899000.0
2007-01-10 14:00:00,12.88,12.93,12.87,12.92,454000.0,12.88,12.93,12.87,12.92,454000.0
2007-01-10 14:05:00,12.92,12.92,12.88,12.9,114000.0,12.92,12.92,12.88,12.9,114000.0
2007-01-10 14:10:00,12.91,12.93,12.9,12.92,171000.0,12.91,12.93,12.9,12.92,171000.0
2007-01-10 14:15:00,12.92,12.97,12.91,12.93,368000.0,12.92,12.97,12.91,12.93,368000.0
2007-01-10 14:20:00,12.93,12.93,12.9,12.91,267000.0,12.93,12.93,12.9,12.91,267000.0
2007-01-10 14:25:00,12.92,12.96,12.9,12.91,372000.0,12.92,12.96,12.9,12.91,372000.0
2007-01-10 14:30:00,12.91,12.93,12.9,12.91,203000.0,12.91,12.93,12.9,12.91,203000.0
2007-01-10 14:35:00,12.91,12.93,12.91,12.91,140000.0,12.91,12.93,12.91,12.91,140000.0
2007-01-10 14:40:00,12.91,12.91,12.88,12.9,386000.0,12.91,12.91,12.88,12.9,386000.0
2007-01-10 14:45:00,12.9,12.93,12.89,12.92,336000.0,12.9,12.93,12.89,12.92,336000.0
2007-01-10 14:50:00,12.92,12.92,12.88,12.89,239000.0,12.92,12.92,12.88,12.89,239000.0
2007-01-10 14:55:00,12.89,12.89,12.83,12.84,910000.0,12.89,12.89,12.83,12.84,910000.0
2007-01-10 15:00:00,12.84,12.87,12.84,12.87,221000.0,12.84,12.87,12.84,12.87,221000.0
2007-01-10 15:05:00,12.87,12.9,12.86,12.88,249000.0,12.87,12.9,12.86,12.88,249000.0
2007-01-10 15:10:00,12.89,12.89,12.84,12.84,254000.0,12.89,12.89,12.84,12.84,254000.0
2007-01-10 15:15:00,12.84,12.9,12.84,12.88,414000.0,12.84,12.9,12.84,12.88,414000.0
2007-01-10 15:20:00,12.88,12.89,12.86,12.87,168000.0,12.88,12.89,12.86,12.87,168000.0
2007-01-10 15:25:00,12.87,12.88,12.83,12.87,404000.0,12.87,12.88,12.83,12.87,404000.0
2007-01-10 15:30:00,12.87,12.89,12.84,12.86,253000.0,12.87,12.89,12.84,12.86,253000.0
2007-01-10 15:35:00,12.86,12.9,12.86,12.89,227000.0,12.86,12.9,12.86,12.89,227000.0
2007-01-10 15:40:00,12.89,12.91,12.86,12.87,337000.0,12.89,12.91,12.86,12.87,337000.0
2007-01-10 15:45:00,12.88,12.88,12.8,12.81,761000.0,12.88,12.88,12.8,12.81,761000.0
2007-01-10 15:50:00,12.81,12.87,12.8,12.85,550000.0,12.81,12.87,12.8,12.85,550000.0
2007-01-10 15:55:00,12.85,12.86,12.8,12.82,1051000.0,12.85,12.86,12.8,12.82,1051000.0
2007-01-11 09:30:00,12.98,13.09,12.92,13.07,2156000.0,12.98,13.09,12.92,13.07,2156000.0
2007-01-11 09:35:00,13.07,13.17,13.03,13.14,1867000.0,13.07,13.17,13.03,13.14,1867000.0
2007-01-11 09:40:00,13.14,13.2,13.1,13.1,1469000.0,13.14,13.2,13.1,13.1,1469000.0
2007-01-11 09:45:00,13.1,13.13,13.04,13.06,993000.0,13.1,13.13,13.04,13.06,993000.0
2007-01-11 09:50:00,13.05,13.14,13.05,13.09,1056000.0,13.05,13.14,13.05,13.09,1056000.0
2007-01-11 09:55:00,13.1,13.23,13.09,13.18,1006000.0,13.1,13.23,13.09,13.18,1006000.0
2007-01-11 10:00:00,13.18,13.27,13.18,13.22,1264000.0,13.18,13.27,13.18,13.22,1264000.0
2007-01-11 10:05:00,13.23,13.32,13.22,13.32,1289000.0,13.23,13.32,13.22,13.32,1289000.0
2007-01-11 10:10:00,13.32,13.38,13.31,13.33,1913000.0,13.32,13.38,13.31,13.33,1913000.0
2007-01-11 10:15:00,13.33,13.35,13.29,13.31,762000.0,13.33,13.35,13.29,13.31,762000.0
2007-01-11 10:20:00,13.31,13.34,13.31,13.32,666000.0,13.31,13.34,13.31,13.32,666000.0
2007-01-11 10:25:00,13.32,13.41,13.31,13.39,989000.0,13.32,13.41,13.31,13.39,989000.0
2007-01-11 10:30:00,13.38,13.39,13.21,13.29,1173000.0,13.38,13.39,13.21,13.29,1173000.0
2007-01-11 10:35:00,13.29,13.3,13.25,13.28,688000.0,13.29,13.3,13.25,13.28,688000.0
2007-01-11 10:40:00,13.28,13.28,13.19,13.21,633000.0,13.28,13.28,13.19,13.21,633000.0
2007-01-11 10:45:00,13.2,13.29,13.2,13.29,522000.0,13.2,13.29,13.2,13.29,522000.0
2007-01-11 10:50:00,13.29,13.29,13.23,13.26,365000.0,13.29,13.29,13.23,13.26,365000.0
2007-01-11 10:55:00,13.26,13.26,13.23,13.25,112000.0,13.26,13.26,13.23,13.25,112000.0
2007-01-11 11:00:00,13.25,13.26,13.21,13.24,265000.0,13.25,13.26,13.21,13.24,265000.0
2007-01-11 11:05:00,13.23,13.23,13.18,13.21,408000.0,13.23,13.23,13.18,13.21,408000.0
2007-01-11 11:10:00,13.21,13.27,13.2,13.25,271000.0,13.21,13.27,13.2,13.25,271000.0
2007-01-11 11:15:00,13.27,13.31,13.26,13.28,254000.0,13.27,13.31,13.26,13.28,254000.0
2007-01-11 11:20:00,13.29,13.29,13.22,13.24,243000.0,13.29,13.29,13.22,13.24,243000.0
2007-01-11 11:25:00,13.24,13.28,13.24,13.27,124000.0,13.24,13.28,13.24,13.27,124000.0
2007-01-11 11:30:00,13.28,13.28,13.26,13.26,97000.0,13.28,13.28,13.26,13.26,97000.0
2007-01-11 11:35:00,13.26,13.28,13.26,13.27,146000.0,13.26,13.28,13.26,13.27,146000.0
2007-01-11 11:40:00,13.27,13.35,13.27,13.33,354000.0,13.27,13.35,13.27,13.33,354000.0
2007-01-11 11:45:00,13.34,13.36,13.31,13.36,266000.0,13.34,13.36,13.31,13.36,266000.0
2007-01-11 11:50:00,13.36,13.36,13.32,13.34,139000.0,13.36,13.36,13.32,13.34,139000.0
2007-01-11 11:55:00,13.35,13.4,13.34,13.35,546000.0,13.35,13.4,13.34,13.35,546000.0
2007-01-11 12:00:00,13.35,13.35,13.29,13.31,409000.0,13.35,13.35,13.29,13.31,409000.0
2007-01-11 12:05:00,13.3,13.31,13.27,13.28,391000.0,13.3,13.31,13.27,13.28,391000.0
2007-01-11 12:10:00,13.28,13.34,13.28,13.32,274000.0,13.28,13.34,13.28,13.32,274000.0
2007-01-11 12:15:00,13.32,13.32,13.27,13.29,292000.0,13.32,13.32,13.27,13.29,292000.0
2007-01-11 12:20:00,13.29,13.32,13.28,13.28,290000.0,13.29,13.32,13.28,13.28,290000.0
2007-01-11 12:25:00,13.28,13.28,13.23,13.25,345000.0,13.28,13.28,13.23,13.25,345000.0
2007-01-11 12:30:00,13.24,13.26,13.24,13.25,154000.0,13.24,13.26,13.24,13.25,154000.0
2007-01-11 12:35:00,13.25,13.28,13.25,13.26,101000.0,13.25,13.28,13.25,13.26,101000.0
2007-01-11 12:40:00,13.26,13.28,13.26,13.27,106000.0,13.26,13.28,13.26,13.27,106000.0
2007-01-11 12:45:00,13.26,13.28,13.26,13.27,70000.0,13.26,13.28,13.26,13.27,70000.0
2007-01-11 12:50:00,13.27,13.27,13.24,13.25,76000.0,13.27,13.27,13.24,13.25,76000.0
2007-01-11 12:55:00,13.25,13.26,13.24,13.26,54000.0,13.25,13.26,13.24,13.26,54000.0
2007-01-11 13:00:00,13.26,13.26,13.23,13.24,159000.0,13.26,13.26,13.23,13.24,159000.0
2007-01-11 13:05:00,13.24,13.25,13.23,13.23,85000.0,13.24,13.25,13.23,13.23,85000.0
2007-01-11 13:10:00,13.23,13.24,13.22,13.23,218000.0,13.23,13.24,13.22,13.23,218000.0
2007-01-11 13:15:00,13.24,13.26,13.21,13.24,218000.0,13.24,13.26,13.21,13.24,218000.0
2007-01-11 13:20:00,13.25,13.25,13.21,13.25,130000.0,13.25,13.25,13.21,13.25,130000.0
2007-01-11 13:25:00,13.24,13.25,13.2,13.24,214000.0,13.24,13.25,13.2,13.24,214000.0
2007-01-11 13:30:00,13.23,13.26,13.22,13.22,359000.0,13.23,13.26,13.22,13.22,359000.0
2007-01-11 13:35:00,13.22,13.22,13.2,13.21,190000.0,13.22,13.22,13.2,13.21,190000.0
2007-01-11 13:40:00,13.21,13.23,13.19,13.22,406000.0,13.21,13.23,13.19,13.22,406000.0
2007-01-11 13:45:00,13.22,13.28,13.22,13.25,432000.0,13.22,13.28,13.22,13.25,432000.0
2007-01-11 13:50:00,13.24,13.25,13.2,13.24,201000.0,13.24,13.25,13.2,13.24,201000.0
2007-01-11 13:55:00,13.24,13.25,13.21,13.22,194000.0,13.24,13.25,13.21,13.22,194000.0
2007-01-11 14:00:00,13.22,13.23,13.19,13.22,419000.0,13.22,13.23,13.19,13.22,419000.0
2007-01-11 14:05:00,13.23,13.23,13.09,13.16,991000.0,13.23,13.23,13.09,13.16,991000.0
2007-01-11 14:10:00,13.14,13.19,13.1,13.15,679000.0,13.14,13.19,13.1,13.15,679000.0
2007-01-11 14:15:00,13.14,13.15,13.09,13.12,417000.0,13.14,13.15,13.09,13.12,417000.0
2007-01-11 14:20:00,13.11,13.12,13.09,13.12,596000.0,13.11,13.12,13.09,13.12,596000.0
2007-01-11 14:25:00,13.11,13.14,13.11,13.13,257000.0,13.11,13.14,13.11,13.13,257000.0
2007-01-11 14:30:00,13.13,13.18,13.12,13.14,382000.0,13.13,13.18,13.12,13.14,382000.0
2007-01-11 14:35:00,13.14,13.17,13.13,13.13,265000.0,13.14,13.17,13.13,13.13,265000.0
2007-01-11 14:40:00,13.13,13.13,13.11,13.13,327000.0,13.13,13.13,13.11,13.13,327000.0
2007-01-11 14:45:00,13.13,13.16,13.12,13.15,320000.0,13.13,13.16,13.12,13.15,320000.0
2007-01-11 14:50:00,13.15,13.22,13.13,13.17,399000.0,13.15,13.22,13.13,13.17,399000.0
2007-01-11 14:55:00,13.18,13.19,13.15,13.16,200000.0,13.18,13.19,13.15,13.16,200000.0
2007-01-11 15:00:00,13.17,13.2,13.17,13.19,159000.0,13.17,13.2,13.17,13.19,159000.0
2007-01-11 15:05:00,13.18,13.22,13.16,13.2,553000.0,13.18,13.22,13.16,13.2,553000.0
2007-01-11 15:10:00,13.2,13.22,13.18,13.2,471000.0,13.2,13.22,13.18,13.2,471000.0
2007-01-11 15:15:00,13.21,13.21,13.14,13.16,242000.0,13.21,13.21,13.14,13.16,242000.0
2007-01-11 15:20:00,13.15,13.16,13.11,13.15,500000.0,13.15,13.16,13.11,13.15,500000.0
2007-01-11 15:25:00,13.14,13.18,13.13,13.17,487000.0,13.14,13.18,13.13,13.17,487000.0
2007-01-11 15:30:00,13.17,13.17,13.15,13.15,295000.0,13.17,13.17,13.15,13.15,295000.0
2007-01-11 15:35:00,13.15,13.15,13.11,13.14,286000.0,13.15,13.15,13.11,13.14,286000.0
2007-01-11 15:40:00,13.14,13.17,13.12,13.14,325000.0,13.14,13.17,13.12,13.14,325000.0
2007-01-11 15:45:00,13.14,13.17,13.1,13.12,638000.0,13.14,13.17,13.1,13.12,638000.0
2007-01-11 15:50:00,13.12,13.15,13.1,13.11,714000.0,13.12,13.15,13.1,13.11,714000.0
2007-01-11 15:55:00,13.11,13.13,13.08,13.09,1319000.0,13.11,13.13,13.08,13.09,1319000.0
2007-01-12 09:30:00,13.15,13.34,13.15,13.34,1138000.0,13.15,13.34,13.15,13.34,1138000.0
2007-01-12 09:35:00,13.35,13.38,13.25,13.25,1305000.0,13.35,13.38,13.25,13.25,1305000.0
2007-01-12 09:40:00,13.25,13.36,13.22,13.31,658000.0,13.25,13.36,13.22,13.31,658000.0
2007-01-12 09:45:00,13.3,13.4,13.29,13.33,1252000.0,13.3,13.4,13.29,13.33,1252000.0
2007-01-12 09:50:00,13.32,13.33,13.29,13.3,358000.0,13.32,13.33,13.29,13.3,358000.0
2007-01-12 09:55:00,13.32,13.35,13.3,13.31,260000.0,13.32,13.35,13.3,13.31,260000.0
2007-01-12 10:00:00,13.32,13.32,13.2,13.22,575000.0,13.32,13.32,13.2,13.22,575000.0
2007-01-12 10:05:00,13.23,13.25,13.15,13.18,747000.0,13.23,13.25,13.15,13.18,747000.0
2007-01-12 10:10:00,13.17,13.24,13.16,13.21,411000.0,13.17,13.24,13.16,13.21,411000.0
2007-01-12 10:15:00,13.2,13.21,13.05,13.14,1053000.0,13.2,13.21,13.05,13.14,1053000.0
2007-01-12 10:20:00,13.14,13.17,13.1,13.13,370000.0,13.14,13.17,13.1,13.13,370000.0
2007-01-12 10:25:00,13.13,13.13,13.08,13.1,416000.0,13.13,13.13,13.08,13.1,416000.0
2007-01-12 10:30:00,13.1,13.14,13.09,13.1,277000.0,13.1,13.14,13.09,13.1,277000.0
2007-01-12 10:35:00,13.1,13.11,12.96,12.96,1006000.0,13.1,13.11,12.96,12.96,1006000.0
2007-01-12 10:40:00,12.97,12.99,12.9,12.94,1131000.0,12.97,12.99,12.9,12.94,1131000.0
2007-01-12 10:45:00,12.93,12.98,12.93,12.93,399000.0,12.93,12.98,12.93,12.93,399000.0
2007-01-12 10:50:00,12.93,12.98,12.92,12.96,338000.0,12.93,12.98,12.92,12.96,338000.0
2007-01-12 10:55:00,12.96,13.05,12.96,13.03,403000.0,12.96,13.05,12.96,13.03,403000.0
2007-01-12 11:00:00,13.02,13.04,13.0,13.01,302000.0,13.02,13.04,13.0,13.01,302000.0
2007-01-12 11:05:00,13.01,13.04,12.97,13.0,205000.0,13.01,13.04,12.97,13.0,205000.0
2007-01-12 11:10:00,12.99,13.01,12.99,13.0,129000.0,12.99,13.01,12.99,13.0,129000.0
2007-01-12 11:15:00,13.0,13.05,13.0,13.03,162000.0,13.0,13.05,13.0,13.03,162000.0
2007-01-12 11:20:00,13.03,13.05,13.02,13.04,141000.0,13.03,13.05,13.02,13.04,141000.0
2007-01-12 11:25:00,13.04,13.05,13.03,13.04,191000.0,13.04,13.05,13.03,13.04,191000.0
2007-01-12 11:30:00,13.04,13.1,13.04,13.09,258000.0,13.04,13.1,13.04,13.09,258000.0
2007-01-12 11:35:00,13.1,13.14,13.08,13.08,283000.0,13.1,13.14,13.08,13.08,283000.0
2007-01-12 11:40:00,13.08,13.14,13.08,13.13,147000.0,13.08,13.14,13.08,13.13,147000.0
2007-01-12 11:45:00,13.13,13.14,13.12,13.13,132000.0,13.13,13.14,13.12,13.13,132000.0
2007-01-12 11:50:00,13.13,13.13,13.1,13.1,180000.0,13.13,13.13,13.1,13.1,180000.0
2007-01-12 11:55:00,13.11,13.11,13.04,13.04,228000.0,13.11,13.11,13.04,13.04,228000.0
2007-01-12 12:00:00,13.05,13.1,13.04,13.09,183000.0,13.05,13.1,13.04,13.09,183000.0
2007-01-12 12:05:00,13.09,13.1,13.07,13.07,190000.0,13.09,13.1,13.07,13.07,190000.0
2007-01-12 12:10:00,13.07,13.1,13.06,13.08,113000.0,13.07,13.1,13.06,13.08,113000.0
2007-01-12 12:15:00,13.09,13.1,13.04,13.05,115000.0,13.09,13.1,13.04,13.05,115000.0
2007-01-12 12:20:00,13.05,13.08,13.05,13.08,78000.0,13.05,13.08,13.05,13.08,78000.0
2007-01-12 12:25:00,13.08,13.09,13.06,13.07,42000.0,13.08,13.09,13.06,13.07,42000.0
2007-01-12 12:30:00,13.06,13.07,13.05,13.05,85000.0,13.06,13.07,13.05,13.05,85000.0
2007-01-12 12:35:00,13.05,13.06,13.05,13.05,27000.0,13.05,13.06,13.05,13.05,27000.0
2007-01-12 12:40:00,13.05,13.06,13.05,13.05,54000.0,13.05,13.06,13.05,13.05,54000.0
2007-01-12 12:45:00,13.05,13.07,13.05,13.06,92000.0,13.05,13.07,13.05,13.06,92000.0
2007-01-12 12:50:00,13.06,13.06,13.05,13.06,50000.0,13.06,13.06,13.05,13.06,50000.0
2007-01-12 12:55:00,13.05,13.07,13.05,13.06,53000.0,13.05,13.07,13.05,13.06,53000.0
2007-01-12 13:00:00,13.06,13.06,13.05,13.05,95000.0,13.06,13.06,13.05,13.05,95000.0
2007-01-12 13:05:00,13.05,13.07,13.05,13.06,58000.0,13.05,13.07,13.05,13.06,58000.0
2007-01-12 13:10:00,13.06,13.06,13.02,13.02,125000.0,13.06,13.06,13.02,13.02,125000.0
2007-01-12 13:15:00,13.02,13.04,13.01,13.02,100000.0,13.02,13.04,13.01,13.02,100000.0
2007-01-12 13:20:00,13.02,13.04,13.01,13.03,71000.0,13.02,13.04,13.01,13.03,71000.0
2007-01-12 13:25:00,13.03,13.06,13.03,13.04,127000.0,13.03,13.06,13.03,13.04,127000.0
2007-01-12 13:30:00,13.04,13.04,13.02,13.02,118000.0,13.04,13.04,13.02,13.02,118000.0
2007-01-12 13:35:00,13.02,13.03,13.02,13.02,42000.0,13.02,13.03,13.02,13.02,42000.0
2007-01-12 13:40:00,13.02,13.02,12.94,12.95,655000.0,13.02,13.02,12.94,12.95,655000.0
2007-01-12 13:45:00,12.94,12.98,12.94,12.97,148000.0,12.94,12.98,12.94,12.97,148000.0
2007-01-12 13:50:00,12.97,13.0,12.91,12.96,511000.0,12.97,13.0,12.91,12.96,511000.0
2007-01-12 13:55:00,12.95,12.95,12.89,12.89,862000.0,12.95,12.95,12.89,12.89,862000.0
2007-01-12 14:00:00,12.89,12.9,12.85,12.88,882000.0,12.89,12.9,12.85,12.88,882000.0
2007-01-12 14:05:00,12.87,12.89,12.86,12.86,300000.0,12.87,12.89,12.86,12.86,300000.0
2007-01-12 14:10:00,12.87,12.95,12.81,12.84,771000.0,12.87,12.95,12.81,12.84,771000.0
2007-01-12 14:15:00,12.84,12.85,12.82,12.83,261000.0,12.84,12.85,12.82,12.83,261000.0
2007-01-12 14:20:00,12.83,12.83,12.74,12.78,1095000.0,12.83,12.83,12.74,12.78,1095000.0
2007-01-12 14:25:00,12.78,12.88,12.77,12.85,601000.0,12.78,12.88,12.77,12.85,601000.0
2007-01-12 14:30:00,12.85,12.86,12.74,12.75,860000.0,12.85,12.86,12.74,12.75,860000.0
2007-01-12 14:35:00,12.75,12.77,12.69,12.7,1804000.0,12.75,12.77,12.69,12.7,1804000.0
2007-01-12 14:40:00,12.7,12.75,12.68,12.73,965000.0,12.7,12.75,12.68,12.73,965000.0
2007-01-12 14:45:00,12.74,12.74,12.69,12.71,317000.0,12.74,12.74,12.69,12.71,317000.0
2007-01-12 14:50:00,12.71,12.71,12.68,12.71,581000.0,12.71,12.71,12.68,12.71,581000.0
2007-01-12 14:55:00,12.71,12.76,12.71,12.74,637000.0,12.71,12.76,12.71,12.74,637000.0
2007-01-12 15:00:00,12.74,12.78,12.72,12.75,695000.0,12.74,12.78,12.72,12.75,695000.0
2007-01-12 15:05:00,12.75,12.78,12.73,12.74,565000.0,12.75,12.78,12.73,12.74,565000.0
2007-01-12 15:10:00,12.74,12.75,12.7,12.71,596000.0,12.74,12.75,12.7,12.71,596000.0
2007-01-12 15:15:00,12.71,12.74,12.68,12.7,714000.0,12.71,12.74,12.68,12.7,714000.0
2007-01-12 15:20:00,12.7,12.71,12.64,12.65,1097000.0,12.7,12.71,12.64,12.65,1097000.0
2007-01-12 15:25:00,12.65,12.65,12.55,12.57,1975000.0,12.65,12.65,12.55,12.57,1975000.0
2007-01-12 15:30:00,12.57,12.62,12.57,12.62,990000.0,12.57,12.62,12.57,12.62,990000.0
2007-01-12 15:35:00,12.62,12.62,12.58,12.6,451000.0,12.62,12.62,12.58,12.6,451000.0
2007-01-12 15:40:00,12.6,12.6,12.54,12.56,803000.0,12.6,12.6,12.54,12.56,803000.0
2007-01-12 15:45:00,12.55,12.56,12.44,12.45,1630000.0,12.55,12.56,12.44,12.45,1630000.0
2007-01-12 15:50:00,12.45,12.53,12.4,12.51,2134000.0,12.45,12.53,12.4,12.51,2134000.0
2007-01-12 15:55:00,12.51,12.52,12.46,12.48,1759000.0,12.51,12.52,12.46,12.48,1759000.0
2007-01-16 09:30:00,12.72,12.78,12.69,12.76,2345000.0,12.72,12.78,12.69,12.76,2345000.0
2007-01-16 09:35:00,12.76,12.77,12.58,12.61,1774000.0,12.76,12.77,12.58,12.61,1774000.0
2007-01-16 09:40:00,12.61,12.68,12.55,12.66,1389000.0,12.61,12.68,12.55,12.66,1389000.0
2007-01-16 09:45:00,12.66,12.74,12.64,12.68,1101000.0,12.66,12.74,12.64,12.68,1101000.0
2007-01-16 09:50:00,12.69,12.7,12.62,12.62,479000.0,12.69,12.7,12.62,12.62,479000.0
2007-01-16 09:55:00,12.61,12.63,12.48,12.52,1822000.0,12.61,12.63,12.48,12.52,1822000.0
2007-01-16 10:00:00,12.52,12.52,12.29,12.29,2716000.0,12.52,12.52,12.29,12.29,2716000.0
2007-01-16 10:05:00,12.29,12.42,12.28,12.4,1895000.0,12.29,12.42,12.28,12.4,1895000.0
2007-01-16 10:10:00,12.4,12.45,12.4,12.44,878000.0,12.4,12.45,12.4,12.44,878000.0
2007-01-16 10:15:00,12.44,12.53,12.44,12.53,890000.0,12.44,12.53,12.44,12.53,890000.0
2007-01-16 10:20:00,12.52,12.59,12.51,12.56,1074000.0,12.52,12.59,12.51,12.56,1074000.0
2007-01-16 10:25:00,12.56,12.69,12.54,12.68,976000.0,12.56,12.69,12.54,12.68,976000.0
2007-01-16 10:30:00,12.68,12.69,12.57,12.61,867000.0,12.68,12.69,12.57,12.61,867000.0
2007-01-16 10:35:00,12.61,12.7,12.6,12.65,678000.0,12.61,12.7,12.6,12.65,678000.0
2007-01-16 10:40:00,12.65,12.69,12.64,12.64,489000.0,12.65,12.69,12.64,12.64,489000.0
2007-01-16 10:45:00,12.64,12.64,12.55,12.58,711000.0,12.64,12.64,12.55,12.58,711000.0
2007-01-16 10:50:00,12.58,12.68,12.58,12.65,400000.0,12.58,12.68,12.58,12.65,400000.0
2007-01-16 10:55:00,12.65,12.66,12.58,12.61,325000.0,12.65,12.66,12.58,12.61,325000.0
2007-01-16 11:00:00,12.61,12.69,12.61,12.66,347000.0,12.61,12.69,12.61,12.66,347000.0
2007-01-16 11:05:00,12.67,12.72,12.65,12.69,643000.0,12.67,12.72,12.65,12.69,643000.0
2007-01-16 11:10:00,12.69,12.81,12.69,12.79,1540000.0,12.69,12.81,12.69,12.79,1540000.0
2007-01-16 11:15:00,12.8,12.82,12.76,12.81,888000.0,12.8,12.82,12.76,12.81,888000.0
2007-01-16 11:20:00,12.8,12.82,12.78,12.8,456000.0,12.8,12.82,12.78,12.8,456000.0
2007-01-16 11:25:00,12.8,12.88,12.79,12.87,952000.0,12.8,12.88,12.79,12.87,952000.0
2007-01-16 11:30:00,12.87,12.88,12.82,12.85,547000.0,12.87,12.88,12.82,12.85,547000.0
2007-01-16 11:35:00,12.85,12.85,12.78,12.79,679000.0,12.85,12.85,12.78,12.79,679000.0
2007-01-16 11:40:00,12.8,12.85,12.8,12.84,267000.0,12.8,12.85,12.8,12.84,267000.0
2007-01-16 11:45:00,12.84,12.85,12.8,12.82,217000.0,12.84,12.85,12.8,12.82,217000.0
2007-01-16 11:50:00,12.82,12.85,12.8,12.83,252000.0,12.82,12.85,12.8,12.83,252000.0
2007-01-16 11:55:00,12.83,12.85,12.8,12.8,266000.0,12.83,12.85,12.8,12.8,266000.0
2007-01-16 12:00:00,12.8,12.87,12.8,12.82,485000.0,12.8,12.87,12.8,12.82,485000.0
2007-01-16 12:05:00,12.82,12.84,12.81,12.83,232000.0,12.82,12.84,12.81,12.83,232000.0
2007-01-16 12:10:00,12.83,12.85,12.83,12.84,118000.0,12.83,12.85,12.83,12.84,118000.0
2007-01-16 12:15:00,12.84,12.85,12.83,12.83,154000.0,12.84,12.85,12.83,12.83,154000.0
2007-01-16 12:20:00,12.83,12.88,12.83,12.86,574000.0,12.83,12.88,12.83,12.86,574000.0
2007-01-16 12:25:00,12.86,12.91,12.86,12.88,563000.0,12.86,12.91,12.86,12.88,563000.0
2007-01-16 12:30:00,12.88,12.94,12.88,12.93,917000.0,12.88,12.94,12.88,12.93,917000.0
2007-01-16 12:35:00,12.93,12.97,12.91,12.95,921000.0,12.93,12.97,12.91,12.95,921000.0
2007-01-16 12:40:00,12.95,12.99,12.93,12.97,493000.0,12.95,12.99,12.93,12.97,493000.0
2007-01-16 12:45:00,12.98,12.99,12.95,12.96,377000.0,12.98,12.99,12.95,12.96,377000.0
2007-01-16 12:50:00,12.96,12.96,12.89,12.9,659000.0,12.96,12.96,12.89,12.9,659000.0
2007-01-16 12:55:00,12.89,12.9,12.85,12.88,534000.0,12.89,12.9,12.85,12.88,534000.0
2007-01-16 13:00:00,12.88,12.9,12.87,12.89,249000.0,12.88,12.9,12.87,12.89,249000.0
2007-01-16 13:05:00,12.89,12.89,12.88,12.88,179000.0,12.89,12.89,12.88,12.88,179000.0
2007-01-16 13:10:00,12.88,12.89,12.85,12.85,440000.0,12.88,12.89,12.85,12.85,440000.0
2007-01-16 13:15:00,12.85,12.89,12.84,12.89,406000.0,12.85,12.89,12.84,12.89,406000.0
2007-01-16 13:20:00,12.89,12.93,12.89,12.9,310000.0,12.89,12.93,12.89,12.9,310000.0
2007-01-16 13:25:00,12.89,12.92,12.88,12.92,133000.0,12.89,12.92,12.88,12.92,133000.0
2007-01-16 13:30:00,12.91,12.92,12.89,12.9,111000.0,12.91,12.92,12.89,12.9,111000.0
2007-01-16 13:35:00,12.9,12.91,12.88,12.88,91000.0,12.9,12.91,12.88,12.88,91000.0
2007-01-16 13:40:00,12.88,12.88,12.85,12.85,161000.0,12.88,12.88,12.85,12.85,161000.0
2007-01-16 13:45:00,12.85,12.88,12.85,12.86,239000.0,12.85,12.88,12.85,12.86,239000.0
2007-01-16 13:50:00,12.85,12.88,12.85,12.87,124000.0,12.85,12.88,12.85,12.87,124000.0
2007-01-16 13:55:00,12.88,12.88,12.82,12.87,408000.0,12.88,12.88,12.82,12.87,408000.0
2007-01-16 14:00:00,12.86,12.86,12.81,12.82,173000.0,12.86,12.86,12.81,12.82,173000.0
2007-01-16 14:05:00,12.81,12.86,12.81,12.86,179000.0,12.81,12.86,12.81,12.86,179000.0
2007-01-16 14:10:00,12.86,12.88,12.86,12.86,193000.0,12.86,12.88,12.86,12.86,193000.0
2007-01-16 14:15:00,12.87,12.87,12.85,12.86,118000.0,12.87,12.87,12.85,12.86,118000.0
2007-01-16 14:20:00,12.86,12.9,12.86,12.88,315000.0,12.86,12.9,12.86,12.88,315000.0
2007-01-16 14:25:00,12.89,12.89,12.85,12.87,97000.0,12.89,12.89,12.85,12.87,97000.0
2007-01-16 14:30:00,12.87,12.91,12.87,12.91,399000.0,12.87,12.91,12.87,12.91,399000.0
2007-01-16 14:35:00,12.91,12.92,12.9,12.91,218000.0,12.91,12.92,12.9,12.91,218000.0
2007-01-16 14:40:00,12.91,12.93,12.9,12.92,308000.0,12.91,12.93,12.9,12.92,308000.0
2007-01-16 14:45:00,12.92,12.92,12.91,12.92,151000.0,12.92,12.92,12.91,12.92,151000.0
2007-01-16 14:50:00,12.91,12.92,12.9,12.92,219000.0,12.91,12.92,12.9,12.92,219000.0
2007-01-16 14:55:00,12.92,12.93,12.86,12.87,293000.0,12.92,12.93,12.86,12.87,293000.0
2007-01-16 15:00:00,12.87,12.89,12.83,12.87,372000.0,12.87,12.89,12.83,12.87,372000.0
2007-01-16 15:05:00,12.87,12.87,12.82,12.82,230000.0,12.87,12.87,12.82,12.82,230000.0
2007-01-16 15:10:00,12.82,12.83,12.71,12.77,1202000.0,12.82,12.83,12.71,12.77,1202000.0
2007-01-16 15:15:00,12.77,12.77,12.65,12.65,1341000.0,12.77,12.77,12.65,12.65,1341000.0
2007-01-16 15:20:00,12.66,12.72,12.63,12.71,1070000.0,12.66,12.72,12.63,12.71,1070000.0
2007-01-16 15:25:00,12.71,12.72,12.67,12.67,513000.0,12.71,12.72,12.67,12.67,513000.0
2007-01-16 15:30:00,12.67,12.72,12.65,12.7,482000.0,12.67,12.72,12.65,12.7,482000.0
2007-01-16 15:35:00,12.7,12.75,12.7,12.72,392000.0,12.7,12.75,12.7,12.72,392000.0
2007-01-16 15:40:00,12.72,12.75,12.72,12.72,271000.0,12.72,12.75,12.72,12.72,271000.0
2007-01-16 15:45:00,12.72,12.73,12.67,12.68,614000.0,12.72,12.73,12.67,12.68,614000.0
2007-01-16 15:50:00,12.68,12.71,12.66,12.67,805000.0,12.68,12.71,12.66,12.67,805000.0
2007-01-16 15:55:00,12.67,12.75,12.67,12.73,886000.0,12.67,12.75,12.67,12.73,886000.0
2007-01-17 09:30:00,12.63,12.7,12.61,12.65,906000.0,12.63,12.7,12.61,12.65,906000.0
2007-01-17 09:35:00,12.65,12.65,12.58,12.64,740000.0,12.65,12.65,12.58,12.64,740000.0
2007-01-17 09:40:00,12.63,12.65,12.63,12.64,474000.0,12.63,12.65,12.63,12.64,474000.0
2007-01-17 09:45:00,12.64,12.7,12.64,12.64,556000.0,12.64,12.7,12.64,12.64,556000.0
2007-01-17 09:50:00,12.65,12.74,12.62,12.73,598000.0,12.65,12.74,12.62,12.73,598000.0
2007-01-17 09:55:00,12.74,12.74,12.66,12.68,621000.0,12.74,12.74,12.66,12.68,621000.0
2007-01-17 10:00:00,12.67,12.73,12.67,12.71,266000.0,12.67,12.73,12.67,12.71,266000.0
2007-01-17 10:05:00,12.72,12.78,12.71,12.78,539000.0,12.72,12.78,12.71,12.78,539000.0
2007-01-17 10:10:00,12.78,12.79,12.69,12.69,308000.0,12.78,12.79,12.69,12.69,308000.0
2007-01-17 10:15:00,12.7,12.75,12.7,12.71,187000.0,12.7,12.75,12.7,12.71,187000.0
2007-01-17 10:20:00,12.72,12.75,12.7,12.72,204000.0,12.72,12.75,12.7,12.72,204000.0
2007-01-17 10:25:00,12.73,12.77,12.72,12.74,182000.0,12.73,12.77,12.72,12.74,182000.0
2007-01-17 10:30:00,12.75,12.75,12.7,12.72,284000.0,12.75,12.75,12.7,12.72,284000.0
2007-01-17 10:35:00,12.72,12.75,12.7,12.73,141000.0,12.72,12.75,12.7,12.73,141000.0
2007-01-17 10:40:00,12.73,12.75,12.72,12.74,105000.0,12.73,12.75,12.72,12.74,105000.0
2007-01-17 10:45:00,12.74,12.78,12.74,12.77,267000.0,12.74,12.78,12.74,12.77,267000.0
2007-01-17 10:50:00,12.78,12.79,12.75,12.77,173000.0,12.78,12.79,12.75,12.77,173000.0
2007-01-17 10:55:00,12.77,12.77,12.76,12.77,91000.0,12.77,12.77,12.76,12.77,91000.0
2007-01-17 11:00:00,12.77,12.79,12.75,12.79,196000.0,12.77,12.79,12.75,12.79,196000.0
2007-01-17 11:05:00,12.79,12.8,12.78,12.79,373000.0,12.79,12.8,12.78,12.79,373000.0
2007-01-17 11:10:00,12.79,12.81,12.75,12.76,359000.0,12.79,12.81,12.75,12.76,359000.0
2007-01-17 11:15:00,12.77,12.77,12.74,12.74,234000.0,12.77,12.77,12.74,12.74,234000.0
2007-01-17 11:20:00,12.74,12.76,12.74,12.74,142000.0,12.74,12.76,12.74,12.74,142000.0
2007-01-17 11:25:00,12.74,12.76,12.68,12.68,231000.0,12.74,12.76,12.68,12.68,231000.0
2007-01-17 11:30:00,12.68,12.72,12.68,12.71,208000.0,12.68,12.72,12.68,12.71,208000.0
2007-01-17 11:35:00,12.71,12.72,12.65,12.65,191000.0,12.71,12.72,12.65,12.65,191000.0
2007-01-17 11:40:00,12.65,12.66,12.61,12.63,267000.0,12.65,12.66,12.61,12.63,267000.0
2007-01-17 11:45:00,12.62,12.65,12.61,12.65,151000.0,12.62,12.65,12.61,12.65,151000.0
2007-01-17 11:50:00,12.64,12.66,12.63,12.65,99000.0,12.64,12.66,12.63,12.65,99000.0
2007-01-17 11:55:00,12.66,12.68,12.65,12.68,209000.0,12.66,12.68,12.65,12.68,209000.0
2007-01-17 12:00:00,12.68,12.69,12.67,12.67,84000.0,12.68,12.69,12.67,12.67,84000.0
2007-01-17 12:05:00,12.68,12.73,12.67,12.68,194000.0,12.68,12.73,12.67,12.68,194000.0
2007-01-17 12:10:00,12.69,12.7,12.67,12.68,89000.0,12.69,12.7,12.67,12.68,89000.0
2007-01-17 12:15:00,12.67,12.68,12.66,12.67,116000.0,12.67,12.68,12.66,12.67,116000.0
2007-01-17 12:20:00,12.67,12.71,12.67,12.71,31000.0,12.67,12.71,12.67,12.71,31000.0
2007-01-17 12:25:00,12.71,12.71,12.69,12.69,77000.0,12.71,12.71,12.69,12.69,77000.0
2007-01-17 12:30:00,12.7,12.72,12.69,12.72,101000.0,12.7,12.72,12.69,12.72,101000.0
2007-01-17 12:35:00,12.72,12.72,12.7,12.72,110000.0,12.72,12.72,12.7,12.72,110000.0
2007-01-17 12:40:00,12.72,12.75,12.71,12.75,107000.0,12.72,12.75,12.71,12.75,107000.0
2007-01-17 12:45:00,12.75,12.75,12.73,12.75,151000.0,12.75,12.75,12.73,12.75,151000.0
2007-01-17 12:50:00,12.75,12.75,12.73,12.74,93000.0,12.75,12.75,12.73,12.74,93000.0
2007-01-17 12:55:00,12.74,12.74,12.7,12.7,82000.0,12.74,12.74,12.7,12.7,82000.0
2007-01-17 13:00:00,12.71,12.72,12.69,12.72,37000.0,12.71,12.72,12.69,12.72,37000.0
2007-01-17 13:05:00,12.72,12.72,12.68,12.68,77000.0,12.72,12.72,12.68,12.68,77000.0
2007-01-17 13:10:00,12.68,12.71,12.67,12.71,112000.0,12.68,12.71,12.67,12.71,112000.0
2007-01-17 13:15:00,12.71,12.71,12.7,12.71,76000.0,12.71,12.71,12.7,12.71,76000.0
2007-01-17 13:20:00,12.7,12.7,12.7,12.7,24000.0,12.7,12.7,12.7,12.7,24000.0
2007-01-17 13:25:00,12.7,12.71,12.69,12.69,71000.0,12.7,12.71,12.69,12.69,71000.0
2007-01-17 13:30:00,12.7,12.73,12.7,12.72,50000.0,12.7,12.73,12.7,12.72,50000.0
2007-01-17 13:35:00,12.72,12.73,12.71,12.72,46000.0,12.72,12.73,12.71,12.72,46000.0
2007-01-17 13:40:00,12.73,12.73,12.69,12.71,60000.0,12.73,12.73,12.69,12.71,60000.0
2007-01-17 13:45:00,12.7,12.71,12.7,12.7,21000.0,12.7,12.71,12.7,12.7,21000.0
2007-01-17 13:50:00,12.71,12.71,12.69,12.7,64000.0,12.71,12.71,12.69,12.7,64000.0
2007-01-17 13:55:00,12.69,12.72,12.69,12.71,26000.0,12.69,12.72,12.69,12.71,26000.0
2007-01-17 14:00:00,12.71,12.74,12.7,12.72,179000.0,12.71,12.74,12.7,12.72,179000.0
2007-01-17 14:05:00,12.72,12.72,12.7,12.71,38000.0,12.72,12.72,12.7,12.71,38000.0
2007-01-17 14:10:00,12.71,12.71,12.67,12.68,202000.0,12.71,12.71,12.67,12.68,202000.0
2007-01-17 14:15:00,12.68,12.69,12.66,12.68,238000.0,12.68,12.69,12.66,12.68,238000.0
2007-01-17 14:20:00,12.68,12.69,12.63,12.63,336000.0,12.68,12.69,12.63,12.63,336000.0
2007-01-17 14:25:00,12.63,12.64,12.6,12.62,446000.0,12.63,12.64,12.6,12.62,446000.0
2007-01-17 14:30:00,12.63,12.63,12.61,12.62,102000.0,12.63,12.63,12.61,12.62,102000.0
2007-01-17 14:35:00,12.62,12.62,12.58,12.59,296000.0,12.62,12.62,12.58,12.59,296000.0
2007-01-17 14:40:00,12.59,12.61,12.58,12.59,69000.0,12.59,12.61,12.58,12.59,69000.0
2007-01-17 14:45:00,12.59,12.61,12.55,12.55,258000.0,12.59,12.61,12.55,12.55,258000.0
2007-01-17 14:50:00,12.55,12.59,12.53,12.58,530000.0,12.55,12.59,12.53,12.58,530000.0
2007-01-17 14:55:00,12.58,12.59,12.52,12.53,552000.0,12.58,12.59,12.52,12.53,552000.0
2007-01-17 15:00:00,12.53,12.57,12.51,12.55,423000.0,12.53,12.57,12.51,12.55,423000.0
2007-01-17 15:05:00,12.55,12.55,12.49,12.49,624000.0,12.55,12.55,12.49,12.49,624000.0
2007-01-17 15:10:00,12.5,12.5,12.4,12.45,1460000.0,12.5,12.5,12.4,12.45,1460000.0
2007-01-17 15:15:00,12.45,12.48,12.43,12.47,623000.0,12.45,12.48,12.43,12.47,623000.0
2007-01-17 15:20:00,12.47,12.48,12.45,12.46,359000.0,12.47,12.48,12.45,12.46,359000.0
2007-01-17 15:25:00,12.46,12.5,12.45,12.49,188000.0,12.46,12.5,12.45,12.49,188000.0
2007-01-17 15:30:00,12.49,12.52,12.48,12.51,487000.0,12.49,12.52,12.48,12.51,487000.0
2007-01-17 15:35:00,12.51,12.54,12.5,12.53,338000.0,12.51,12.54,12.5,12.53,338000.0
2007-01-17 15:40:00,12.53,12.53,12.5,12.5,184000.0,12.53,12.53,12.5,12.5,184000.0
2007-01-17 15:45:00,12.51,12.52,12.48,12.5,446000.0,12.51,12.52,12.48,12.5,446000.0
2007-01-17 15:50:00,12.5,12.52,12.48,12.51,576000.0,12.5,12.52,12.48,12.51,576000.0
2007-01-17 15:55:00,12.51,12.56,12.5,12.54,765000.0,12.51,12.56,12.5,12.54,765000.0
2007-01-18 09:30:00,12.47,12.5,12.31,12.47,674000.0,12.47,12.5,12.31,12.47,674000.0
2007-01-18 09:35:00,12.47,12.5,12.45,12.47,284000.0,12.47,12.5,12.45,12.47,284000.0
2007-01-18 09:40:00,12.47,12.47,12.37,12.45,500000.0,12.47,12.47,12.37,12.45,500000.0
2007-01-18 09:45:00,12.46,12.49,12.45,12.49,278000.0,12.46,12.49,12.45,12.49,278000.0
2007-01-18 09:50:00,12.48,12.58,12.48,12.57,528000.0,12.48,12.58,12.48,12.57,528000.0
2007-01-18 09:55:00,12.56,12.57,12.51,12.51,279000.0,12.56,12.57,12.51,12.51,279000.0
2007-01-18 10:00:00,12.51,12.52,12.47,12.47,313000.0,12.51,12.52,12.47,12.47,313000.0
2007-01-18 10:05:00,12.47,12.48,12.38,12.42,1005000.0,12.47,12.48,12.38,12.42,1005000.0
2007-01-18 10:10:00,12.4,12.42,12.34,12.38,565000.0,12.4,12.42,12.34,12.38,565000.0
2007-01-18 10:15:00,12.38,12.4,12.34,12.39,688000.0,12.38,12.4,12.34,12.39,688000.0
2007-01-18 10:20:00,12.4,12.43,12.38,12.38,244000.0,12.4,12.43,12.38,12.38,244000.0
2007-01-18 10:25:00,12.38,12.41,12.38,12.4,176000.0,12.38,12.41,12.38,12.4,176000.0
2007-01-18 10:30:00,12.4,12.41,12.28,12.3,760000.0,12.4,12.41,12.28,12.3,760000.0
2007-01-18 10:35:00,12.3,12.31,12.25,12.28,442000.0,12.3,12.31,12.25,12.28,442000.0
2007-01-18 10:40:00,12.28,12.28,12.21,12.25,812000.0,12.28,12.28,12.21,12.25,812000.0
2007-01-18 10:45:00,12.26,12.34,12.24,12.32,374000.0,12.26,12.34,12.24,12.32,374000.0
2007-01-18 10:50:00,12.31,12.38,12.31,12.35,272000.0,12.31,12.38,12.31,12.35,272000.0
2007-01-18 10:55:00,12.35,12.36,12.22,12.22,535000.0,12.35,12.36,12.22,12.22,535000.0
2007-01-18 11:00:00,12.22,12.26,12.18,12.21,1403000.0,12.22,12.26,12.18,12.21,1403000.0
2007-01-18 11:05:00,12.21,12.3,12.21,12.26,252000.0,12.21,12.3,12.21,12.26,252000.0
2007-01-18 11:10:00,12.25,12.28,12.24,12.28,149000.0,12.25,12.28,12.24,12.28,149000.0
2007-01-18 11:15:00,12.28,12.36,12.28,12.33,279000.0,12.28,12.36,12.28,12.33,279000.0
2007-01-18 11:20:00,12.32,12.35,12.3,12.33,131000.0,12.32,12.35,12.3,12.33,131000.0
2007-01-18 11:25:00,12.33,12.36,12.31,12.34,252000.0,12.33,12.36,12.31,12.34,252000.0
2007-01-18 11:30:00,12.35,12.35,12.32,12.32,79000.0,12.35,12.35,12.32,12.32,79000.0
2007-01-18 11:35:00,12.33,12.35,12.33,12.34,61000.0,12.33,12.35,12.33,12.34,61000.0
2007-01-18 11:40:00,12.34,12.38,12.33,12.34,187000.0,12.34,12.38,12.33,12.34,187000.0
2007-01-18 11:45:00,12.35,12.38,12.35,12.35,90000.0,12.35,12.38,12.35,12.35,90000.0
2007-01-18 11:50:00,12.35,12.35,12.33,12.35,59000.0,12.35,12.35,12.33,12.35,59000.0
2007-01-18 11:55:00,12.35,12.35,12.33,12.33,73000.0,12.35,12.35,12.33,12.33,73000.0
2007-01-18 12:00:00,12.33,12.35,12.33,12.34,96000.0,12.33,12.35,12.33,12.34,96000.0
2007-01-18 12:05:00,12.34,12.37,12.33,12.33,132000.0,12.34,12.37,12.33,12.33,132000.0
2007-01-18 12:10:00,12.33,12.36,12.32,12.36,102000.0,12.33,12.36,12.32,12.36,102000.0
2007-01-18 12:15:00,12.36,12.36,12.3,12.3,132000.0,12.36,12.36,12.3,12.3,132000.0
2007-01-18 12:20:00,12.3,12.3,12.26,12.3,187000.0,12.3,12.3,12.26,12.3,187000.0
2007-01-18 12:25:00,12.29,12.3,12.28,12.28,64000.0,12.29,12.3,12.28,12.28,64000.0
2007-01-18 12:30:00,12.27,12.27,12.25,12.27,109000.0,12.27,12.27,12.25,12.27,109000.0
2007-01-18 12:35:00,12.27,12.29,12.26,12.26,68000.0,12.27,12.29,12.26,12.26,68000.0
2007-01-18 12:40:00,12.26,12.28,12.26,12.27,31000.0,12.26,12.28,12.26,12.27,31000.0
2007-01-18 12:45:00,12.27,12.28,12.27,12.28,212000.0,12.27,12.28,12.27,12.28,212000.0
2007-01-18 12:50:00,12.27,12.28,12.21,12.22,343000.0,12.27,12.28,12.21,12.22,343000.0
2007-01-18 12:55:00,12.22,12.22,12.18,12.2,594000.0,12.22,12.22,12.18,12.2,594000.0
2007-01-18 13:00:00,12.21,12.23,12.2,12.21,246000.0,12.21,12.23,12.2,12.21,246000.0
2007-01-18 13:05:00,12.21,12.22,12.19,12.21,135000.0,12.21,12.22,12.19,12.21,135000.0
2007-01-18 13:10:00,12.21,12.22,12.2,12.21,74000.0,12.21,12.22,12.2,12.21,74000.0
2007-01-18 13:15:00,12.21,12.22,12.19,12.2,166000.0,12.21,12.22,12.19,12.2,166000.0
2007-01-18 13:20:00,12.2,12.2,12.16,12.17,341000.0,12.2,12.2,12.16,12.17,341000.0
2007-01-18 13:25:00,12.17,12.2,12.17,12.19,74000.0,12.17,12.2,12.17,12.19,74000.0
2007-01-18 13:30:00,12.19,12.21,12.18,12.21,129000.0,12.19,12.21,12.18,12.21,129000.0
2007-01-18 13:35:00,12.21,12.25,12.19,12.24,181000.0,12.21,12.25,12.19,12.24,181000.0
2007-01-18 13:40:00,12.24,12.25,12.22,12.25,154000.0,12.24,12.25,12.22,12.25,154000.0
2007-01-18 13:45:00,12.25,12.26,12.23,12.25,257000.0,12.25,12.26,12.23,12.25,257000.0
2007-01-18 13:50:00,12.24,12.25,12.22,12.24,201000.0,12.24,12.25,12.22,12.24,201000.0
2007-01-18 13:55:00,12.24,12.24,12.21,12.21,140000.0,12.24,12.24,12.21,12.21,140000.0
2007-01-18 14:00:00,12.21,12.21,12.16,12.18,230000.0,12.21,12.21,12.16,12.18,230000.0
2007-01-18 14:05:00,12.17,12.18,12.13,12.15,422000.0,12.17,12.18,12.13,12.15,422000.0
2007-01-18 14:10:00,12.16,12.19,12.08,12.13,970000.0,12.16,12.19,12.08,12.13,970000.0
2007-01-18 14:15:00,12.12,12.17,12.11,12.16,370000.0,12.12,12.17,12.11,12.16,370000.0
2007-01-18 14:20:00,12.15,12.18,12.13,12.15,166000.0,12.15,12.18,12.13,12.15,166000.0
2007-01-18 14:25:00,12.15,12.15,12.09,12.1,330000.0,12.15,12.15,12.09,12.1,330000.0
2007-01-18 14:30:00,12.09,12.11,2.07,12.06,849000.0,12.09,12.11,2.07,12.06,849000.0
2007-01-18 14:35:00,12.07,12.08,12.01,12.02,573000.0,12.07,12.08,12.01,12.02,573000.0
2007-01-18 14:40:00,12.02,12.08,12.02,12.04,247000.0,12.02,12.08,12.02,12.04,247000.0
2007-01-18 14:45:00,12.04,12.06,12.03,12.05,195000.0,12.04,12.06,12.03,12.05,195000.0
2007-01-18 14:50:00,12.04,12.05,12.0,12.03,354000.0,12.04,12.05,12.0,12.03,354000.0
2007-01-18 14:55:00,12.02,12.04,12.01,12.04,134000.0,12.02,12.04,12.01,12.04,134000.0
2007-01-18 15:00:00,12.04,12.11,12.04,12.06,401000.0,12.04,12.11,12.04,12.06,401000.0
2007-01-18 15:05:00,12.06,12.06,12.04,12.06,255000.0,12.06,12.06,12.04,12.06,255000.0
2007-01-18 15:10:00,12.06,12.1,12.06,12.1,201000.0,12.06,12.1,12.06,12.1,201000.0
2007-01-18 15:15:00,12.1,12.1,12.04,12.08,329000.0,12.1,12.1,12.04,12.08,329000.0
2007-01-18 15:20:00,12.08,12.11,12.07,12.1,322000.0,12.08,12.11,12.07,12.1,322000.0
2007-01-18 15:25:00,12.11,12.12,12.08,12.11,379000.0,12.11,12.12,12.08,12.11,379000.0
2007-01-18 15:30:00,12.12,12.12,12.06,12.1,288000.0,12.12,12.12,12.06,12.1,288000.0
2007-01-18 15:35:00,12.12,12.16,12.1,12.14,461000.0,12.12,12.16,12.1,12.14,461000.0
2007-01-18 15:40:00,12.16,12.2,12.15,12.17,475000.0,12.16,12.2,12.15,12.17,475000.0
2007-01-18 15:45:00,12.17,12.18,12.15,12.16,242000.0,12.17,12.18,12.15,12.16,242000.0
2007-01-18 15:50:00,12.16,12.17,12.14,12.15,313000.0,12.16,12.17,12.14,12.15,313000.0
2007-01-18 15:55:00,12.14,12.15,12.1,12.14,646000.0,12.14,12.15,12.1,12.14,646000.0
2007-01-19 09:30:00,12.11,12.2,12.11,12.17,620000.0,12.11,12.2,12.11,12.17,620000.0
2007-01-19 09:35:00,12.18,12.34,12.16,12.26,806000.0,12.18,12.34,12.16,12.26,806000.0
2007-01-19 09:40:00,12.27,12.32,12.2,12.28,450000.0,12.27,12.32,12.2,12.28,450000.0
2007-01-19 09:45:00,12.27,12.3,12.23,12.23,270000.0,12.27,12.3,12.23,12.23,270000.0
2007-01-19 09:50:00,12.24,12.24,12.15,12.16,411000.0,12.24,12.24,12.15,12.16,411000.0
2007-01-19 09:55:00,12.15,12.23,12.15,12.21,338000.0,12.15,12.23,12.15,12.21,338000.0
2007-01-19 10:00:00,12.22,12.27,12.2,12.25,366000.0,12.22,12.27,12.2,12.25,366000.0
2007-01-19 10:05:00,12.24,12.27,12.2,12.26,256000.0,12.24,12.27,12.2,12.26,256000.0
2007-01-19 10:10:00,12.25,12.27,12.23,12.24,384000.0,12.25,12.27,12.23,12.24,384000.0
2007-01-19 10:15:00,12.24,12.26,12.2,12.21,323000.0,12.24,12.26,12.2,12.21,323000.0
2007-01-19 10:20:00,12.21,12.21,12.18,12.19,232000.0,12.21,12.21,12.18,12.19,232000.0
2007-01-19 10:25:00,12.19,12.23,12.17,12.22,180000.0,12.19,12.23,12.17,12.22,180000.0
2007-01-19 10:30:00,12.22,12.27,12.22,12.23,334000.0,12.22,12.27,12.22,12.23,334000.0
2007-01-19 10:35:00,12.23,12.26,12.23,12.24,115000.0,12.23,12.26,12.23,12.24,115000.0
2007-01-19 10:40:00,12.25,12.3,12.24,12.28,472000.0,12.25,12.3,12.24,12.28,472000.0
2007-01-19 10:45:00,12.28,12.32,12.27,12.3,510000.0,12.28,12.32,12.27,12.3,510000.0
2007-01-19 10:50:00,12.3,12.32,12.28,12.31,221000.0,12.3,12.32,12.28,12.31,221000.0
2007-01-19 10:55:00,12.31,12.34,12.3,12.31,476000.0,12.31,12.34,12.3,12.31,476000.0
2007-01-19 11:00:00,12.31,12.31,12.25,12.27,264000.0,12.31,12.31,12.25,12.27,264000.0
2007-01-19 11:05:00,12.27,12.28,12.27,12.27,258000.0,12.27,12.28,12.27,12.27,258000.0
2007-01-19 11:10:00,12.27,12.31,12.26,12.28,164000.0,12.27,12.31,12.26,12.28,164000.0
2007-01-19 11:15:00,12.28,12.28,12.24,12.25,180000.0,12.28,12.28,12.24,12.25,180000.0
2007-01-19 11:20:00,12.25,12.25,12.23,12.23,67000.0,12.25,12.25,12.23,12.23,67000.0
2007-01-19 11:25:00,12.23,12.26,12.22,12.22,101000.0,12.23,12.26,12.22,12.22,101000.0
2007-01-19 11:30:00,12.22,12.23,12.21,12.21,128000.0,12.22,12.23,12.21,12.21,128000.0
2007-01-19 11:35:00,12.21,12.22,12.16,12.18,312000.0,12.21,12.22,12.16,12.18,312000.0
2007-01-19 11:40:00,12.18,12.21,12.14,12.15,292000.0,12.18,12.21,12.14,12.15,292000.0
2007-01-19 11:45:00,12.14,12.18,12.14,12.16,111000.0,12.14,12.18,12.14,12.16,111000.0
2007-01-19 11:50:00,12.16,12.19,12.16,12.17,65000.0,12.16,12.19,12.16,12.17,65000.0
2007-01-19 11:55:00,12.18,12.19,12.18,12.18,64000.0,12.18,12.19,12.18,12.18,64000.0
2007-01-19 12:00:00,12.18,12.19,12.17,12.18,45000.0,12.18,12.19,12.17,12.18,45000.0
2007-01-19 12:05:00,12.18,12.19,12.17,12.17,104000.0,12.18,12.19,12.17,12.17,104000.0
2007-01-19 12:10:00,12.16,12.18,12.15,12.16,86000.0,12.16,12.18,12.15,12.16,86000.0
2007-01-19 12:15:00,12.16,12.18,12.16,12.18,41000.0,12.16,12.18,12.16,12.18,41000.0
2007-01-19 12:20:00,12.17,12.18,12.16,12.18,90000.0,12.17,12.18,12.16,12.18,90000.0
2007-01-19 12:25:00,12.17,12.17,12.15,12.16,64000.0,12.17,12.17,12.15,12.16,64000.0
2007-01-19 12:30:00,12.17,12.17,12.15,12.15,108000.0,12.17,12.17,12.15,12.15,108000.0
2007-01-19 12:35:00,12.15,12.15,12.09,12.1,285000.0,12.15,12.15,12.09,12.1,285000.0
2007-01-19 12:40:00,12.1,12.13,12.09,12.12,273000.0,12.1,12.13,12.09,12.12,273000.0
2007-01-19 12:45:00,12.12,12.17,12.12,12.15,188000.0,12.12,12.17,12.12,12.15,188000.0
2007-01-19 12:50:00,12.16,12.16,12.12,12.13,84000.0,12.16,12.16,12.12,12.13,84000.0
2007-01-19 12:55:00,12.14,12.16,12.14,12.14,67000.0,12.14,12.16,12.14,12.14,67000.0
2007-01-19 13:00:00,12.14,12.21,12.14,12.18,276000.0,12.14,12.21,12.14,12.18,276000.0
2007-01-19 13:05:00,12.17,12.17,12.14,12.15,71000.0,12.17,12.17,12.14,12.15,71000.0
2007-01-19 13:10:00,12.14,12.21,12.13,12.19,310000.0,12.14,12.21,12.13,12.19,310000.0
2007-01-19 13:15:00,12.2,12.21,12.18,12.19,158000.0,12.2,12.21,12.18,12.19,158000.0
2007-01-19 13:20:00,12.19,12.21,12.19,12.2,102000.0,12.19,12.21,12.19,12.2,102000.0
2007-01-19 13:25:00,12.2,12.22,12.2,12.22,95000.0,12.2,12.22,12.2,12.22,95000.0
2007-01-19 13:30:00,12.21,12.24,12.21,12.24,333000.0,12.21,12.24,12.21,12.24,333000.0
2007-01-19 13:35:00,12.24,12.24,12.2,12.2,144000.0,12.24,12.24,12.2,12.2,144000.0
2007-01-19 13:40:00,12.2,12.2,12.18,12.19,145000.0,12.2,12.2,12.18,12.19,145000.0
2007-01-19 13:45:00,12.19,12.22,12.19,12.21,141000.0,12.19,12.22,12.19,12.21,141000.0
2007-01-19 13:50:00,12.22,12.23,12.2,12.22,369000.0,12.22,12.23,12.2,12.22,369000.0
2007-01-19 13:55:00,12.22,12.26,12.21,12.24,435000.0,12.22,12.26,12.21,12.24,435000.0
2007-01-19 14:00:00,12.24,12.25,12.23,12.25,176000.0,12.24,12.25,12.23,12.25,176000.0
2007-01-19 14:05:00,12.25,12.25,12.23,12.24,88000.0,12.25,12.25,12.23,12.24,88000.0
2007-01-19 14:10:00,12.23,12.24,12.21,12.23,371000.0,12.23,12.24,12.21,12.23,371000.0
2007-01-19 14:15:00,12.23,12.23,12.22,12.23,465000.0,12.23,12.23,12.22,12.23,465000.0
2007-01-19 14:20:00,12.23,12.25,12.22,12.23,260000.0,12.23,12.25,12.22,12.23,260000.0
2007-01-19 14:25:00,12.22,12.22,12.21,12.22,99000.0,12.22,12.22,12.21,12.22,99000.0
2007-01-19 14:30:00,12.22,12.22,12.16,12.19,303000.0,12.22,12.22,12.16,12.19,303000.0
2007-01-19 14:35:00,12.19,12.2,12.18,12.18,196000.0,12.19,12.2,12.18,12.18,196000.0
2007-01-19 14:40:00,12.18,12.19,12.16,12.16,255000.0,12.18,12.19,12.16,12.16,255000.0
2007-01-19 14:45:00,12.16,12.19,12.14,12.18,194000.0,12.16,12.19,12.14,12.18,194000.0
2007-01-19 14:50:00,12.19,12.19,12.17,12.17,79000.0,12.19,12.19,12.17,12.17,79000.0
2007-01-19 14:55:00,12.17,12.19,12.17,12.19,65000.0,12.17,12.19,12.17,12.19,65000.0
2007-01-19 15:00:00,12.19,12.21,12.17,12.18,94000.0,12.19,12.21,12.17,12.18,94000.0
2007-01-19 15:05:00,12.18,12.18,12.17,12.17,78000.0,12.18,12.18,12.17,12.17,78000.0
2007-01-19 15:10:00,12.18,12.19,12.16,12.18,97000.0,12.18,12.19,12.16,12.18,97000.0
2007-01-19 15:15:00,12.17,12.18,12.15,12.17,61000.0,12.17,12.18,12.15,12.17,61000.0
2007-01-19 15:20:00,12.17,12.18,12.15,12.18,133000.0,12.17,12.18,12.15,12.18,133000.0
2007-01-19 15:25:00,12.18,12.18,12.16,12.17,117000.0,12.18,12.18,12.16,12.17,117000.0
2007-01-19 15:30:00,12.18,12.18,12.16,12.16,67000.0,12.18,12.18,12.16,12.16,67000.0
2007-01-19 15:35:00,12.17,12.17,12.14,12.17,176000.0,12.17,12.17,12.14,12.17,176000.0
2007-01-19 15:40:00,12.17,12.18,12.16,12.18,142000.0,12.17,12.18,12.16,12.18,142000.0
2007-01-19 15:45:00,12.18,12.18,12.16,12.17,106000.0,12.18,12.18,12.16,12.17,106000.0
2007-01-19 15:50:00,12.17,12.17,12.15,12.15,327000.0,12.17,12.17,12.15,12.15,327000.0
2007-01-19 15:55:00,12.15,12.16,12.11,12.15,907000.0,12.15,12.16,12.11,12.15,907000.0
2007-01-22 09:30:00,12.35,12.39,12.28,12.28,1029000.0,12.35,12.39,12.28,12.28,1029000.0
2007-01-22 09:35:00,12.28,12.3,12.21,12.23,541000.0,12.28,12.3,12.21,12.23,541000.0
2007-01-22 09:40:00,12.24,12.29,12.24,12.27,480000.0,12.24,12.29,12.24,12.27,480000.0
2007-01-22 09:45:00,12.27,12.28,12.26,12.27,230000.0,12.27,12.28,12.26,12.27,230000.0
2007-01-22 09:50:00,12.27,12.31,12.27,12.29,697000.0,12.27,12.31,12.27,12.29,697000.0
2007-01-22 09:55:00,12.29,12.33,12.28,12.31,384000.0,12.29,12.33,12.28,12.31,384000.0
2007-01-22 10:00:00,12.31,12.31,12.24,12.25,424000.0,12.31,12.31,12.24,12.25,424000.0
2007-01-22 10:05:00,12.25,12.26,12.2,12.21,392000.0,12.25,12.26,12.2,12.21,392000.0
2007-01-22 10:10:00,12.21,12.25,12.2,12.24,330000.0,12.21,12.25,12.2,12.24,330000.0
2007-01-22 10:15:00,12.24,12.24,12.15,12.18,402000.0,12.24,12.24,12.15,12.18,402000.0
2007-01-22 10:20:00,12.17,12.24,12.17,12.19,324000.0,12.17,12.24,12.17,12.19,324000.0
2007-01-22 10:25:00,12.19,12.23,12.16,12.23,202000.0,12.19,12.23,12.16,12.23,202000.0
2007-01-22 10:30:00,12.23,12.24,12.2,12.23,127000.0,12.23,12.24,12.2,12.23,127000.0
2007-01-22 10:35:00,12.23,12.24,12.18,12.23,547000.0,12.23,12.24,12.18,12.23,547000.0
2007-01-22 10:40:00,12.23,12.33,12.23,12.3,589000.0,12.23,12.33,12.23,12.3,589000.0
2007-01-22 10:45:00,12.3,12.3,12.2,12.22,339000.0,12.3,12.3,12.2,12.22,339000.0
2007-01-22 10:50:00,12.2,12.22,12.15,12.15,446000.0,12.2,12.22,12.15,12.15,446000.0
2007-01-22 10:55:00,12.15,12.17,12.11,12.13,525000.0,12.15,12.17,12.11,12.13,525000.0
2007-01-22 11:00:00,12.13,12.16,12.13,12.14,163000.0,12.13,12.16,12.13,12.14,163000.0
2007-01-22 11:05:00,12.14,12.17,12.13,12.17,181000.0,12.14,12.17,12.13,12.17,181000.0
2007-01-22 11:10:00,12.17,12.19,12.15,12.18,126000.0,12.17,12.19,12.15,12.18,126000.0
2007-01-22 11:15:00,12.18,12.2,12.18,12.18,102000.0,12.18,12.2,12.18,12.18,102000.0
2007-01-22 11:20:00,12.18,12.2,12.18,12.19,55000.0,12.18,12.2,12.18,12.19,55000.0
2007-01-22 11:25:00,12.19,12.2,12.19,12.19,72000.0,12.19,12.2,12.19,12.19,72000.0
2007-01-22 11:30:00,12.2,12.24,12.19,12.23,189000.0,12.2,12.24,12.19,12.23,189000.0
2007-01-22 11:35:00,12.24,12.25,12.23,12.23,293000.0,12.24,12.25,12.23,12.23,293000.0
2007-01-22 11:40:00,12.23,12.26,12.22,12.22,163000.0,12.23,12.26,12.22,12.22,163000.0
2007-01-22 11:45:00,12.23,12.24,12.23,12.24,21000.0,12.23,12.24,12.23,12.24,21000.0
2007-01-22 11:50:00,12.25,12.28,12.25,12.28,132000.0,12.25,12.28,12.25,12.28,132000.0
2007-01-22 11:55:00,12.27,12.28,12.26,12.26,126000.0,12.27,12.28,12.26,12.26,126000.0
2007-01-22 12:00:00,12.26,12.27,12.25,12.27,132000.0,12.26,12.27,12.25,12.27,132000.0
2007-01-22 12:05:00,12.27,12.3,12.27,12.29,207000.0,12.27,12.3,12.27,12.29,207000.0
2007-01-22 12:10:00,12.3,12.3,12.25,12.27,226000.0,12.3,12.3,12.25,12.27,226000.0
2007-01-22 12:15:00,12.26,12.26,12.22,12.25,139000.0,12.26,12.26,12.22,12.25,139000.0
2007-01-22 12:20:00,12.25,12.25,12.22,12.24,90000.0,12.25,12.25,12.22,12.24,90000.0
2007-01-22 12:25:00,12.24,12.26,12.24,12.26,85000.0,12.24,12.26,12.24,12.26,85000.0
2007-01-22 12:30:00,12.26,12.26,12.25,12.25,36000.0,12.26,12.26,12.25,12.25,36000.0
2007-01-22 12:35:00,12.26,12.26,12.23,12.24,71000.0,12.26,12.26,12.23,12.24,71000.0
2007-01-22 12:40:00,12.24,12.26,12.24,12.25,115000.0,12.24,12.26,12.24,12.25,115000.0
2007-01-22 12:45:00,12.25,12.25,12.21,12.22,203000.0,12.25,12.25,12.21,12.22,203000.0
2007-01-22 12:50:00,12.22,12.23,12.2,12.2,38000.0,12.22,12.23,12.2,12.2,38000.0
2007-01-22 12:55:00,12.2,12.24,12.2,12.24,61000.0,12.2,12.24,12.2,12.24,61000.0
2007-01-22 13:00:00,12.23,12.26,12.23,12.25,115000.0,12.23,12.26,12.23,12.25,115000.0
2007-01-22 13:05:00,12.25,12.25,12.22,12.23,105000.0,12.25,12.25,12.22,12.23,105000.0
2007-01-22 13:10:00,12.24,12.25,12.21,12.21,64000.0,12.24,12.25,12.21,12.21,64000.0
2007-01-22 13:15:00,12.21,12.25,12.21,12.22,133000.0,12.21,12.25,12.21,12.22,133000.0
2007-01-22 13:20:00,12.23,12.25,12.22,12.23,61000.0,12.23,12.25,12.22,12.23,61000.0
2007-01-22 13:25:00,12.23,12.25,12.21,12.24,113000.0,12.23,12.25,12.21,12.24,113000.0
2007-01-22 13:30:00,12.24,12.25,12.24,12.24,32000.0,12.24,12.25,12.24,12.24,32000.0
2007-01-22 13:35:00,12.24,12.26,12.24,12.24,40000.0,12.24,12.26,12.24,12.24,40000.0
2007-01-22 13:40:00,12.25,12.26,12.23,12.24,30000.0,12.25,12.26,12.23,12.24,30000.0
2007-01-22 13:45:00,12.24,12.25,12.23,12.23,75000.0,12.24,12.25,12.23,12.23,75000.0
2007-01-22 13:50:00,12.23,12.26,12.22,12.24,60000.0,12.23,12.26,12.22,12.24,60000.0
2007-01-22 13:55:00,12.25,12.3,12.25,12.27,446000.0,12.25,12.3,12.25,12.27,446000.0
2007-01-22 14:00:00,12.27,12.29,12.25,12.29,145000.0,12.27,12.29,12.25,12.29,145000.0
2007-01-22 14:05:00,12.29,12.3,12.28,12.29,132000.0,12.29,12.3,12.28,12.29,132000.0
2007-01-22 14:10:00,12.3,12.3,12.25,12.28,110000.0,12.3,12.3,12.25,12.28,110000.0
2007-01-22 14:15:00,12.28,12.29,12.27,12.28,43000.0,12.28,12.29,12.27,12.28,43000.0
2007-01-22 14:20:00,12.28,12.31,12.26,12.31,99000.0,12.28,12.31,12.26,12.31,99000.0
2007-01-22 14:25:00,12.31,12.33,12.3,12.31,183000.0,12.31,12.33,12.3,12.31,183000.0
2007-01-22 14:30:00,12.32,12.32,12.3,12.32,120000.0,12.32,12.32,12.3,12.32,120000.0
2007-01-22 14:35:00,12.32,12.32,12.31,12.31,149000.0,12.32,12.32,12.31,12.31,149000.0
2007-01-22 14:40:00,12.31,12.36,12.31,12.35,277000.0,12.31,12.36,12.31,12.35,277000.0
2007-01-22 14:45:00,12.35,12.35,12.31,12.32,220000.0,12.35,12.35,12.31,12.32,220000.0
2007-01-22 14:50:00,12.32,12.33,12.32,12.32,76000.0,12.32,12.33,12.32,12.32,76000.0
2007-01-22 14:55:00,12.32,12.32,12.29,12.31,127000.0,12.32,12.32,12.29,12.31,127000.0
2007-01-22 15:00:00,12.31,12.32,12.28,12.29,175000.0,12.31,12.32,12.28,12.29,175000.0
2007-01-22 15:05:00,12.3,12.3,12.29,12.3,98000.0,12.3,12.3,12.29,12.3,98000.0
2007-01-22 15:10:00,12.3,12.32,12.26,12.28,244000.0,12.3,12.32,12.26,12.28,244000.0
2007-01-22 15:15:00,12.28,12.29,12.26,12.26,72000.0,12.28,12.29,12.26,12.26,72000.0
2007-01-22 15:20:00,12.26,12.28,12.24,12.26,215000.0,12.26,12.28,12.24,12.26,215000.0
2007-01-22 15:25:00,12.27,12.3,12.26,12.26,142000.0,12.27,12.3,12.26,12.26,142000.0
2007-01-22 15:30:00,12.26,12.3,12.26,12.27,102000.0,12.26,12.3,12.26,12.27,102000.0
2007-01-22 15:35:00,12.27,12.3,12.27,12.29,63000.0,12.27,12.3,12.27,12.29,63000.0
2007-01-22 15:40:00,12.3,12.3,12.27,12.28,74000.0,12.3,12.3,12.27,12.28,74000.0
2007-01-22 15:45:00,12.28,12.29,12.27,12.28,216000.0,12.28,12.29,12.27,12.28,216000.0
2007-01-22 15:50:00,12.27,12.27,12.24,12.27,425000.0,12.27,12.27,12.24,12.27,425000.0
2007-01-22 15:55:00,12.27,12.27,12.24,12.25,591000.0,12.27,12.27,12.24,12.25,591000.0
2007-01-23 09:30:00,12.37,12.38,12.25,12.38,734000.0,12.37,12.38,12.25,12.38,734000.0
2007-01-23 09:35:00,12.38,12.47,12.37,12.4,1115000.0,12.38,12.47,12.37,12.4,1115000.0
2007-01-23 09:40:00,12.4,12.46,12.4,12.42,534000.0,12.4,12.46,12.4,12.42,534000.0
2007-01-23 09:45:00,12.41,12.46,12.38,12.45,441000.0,12.41,12.46,12.38,12.45,441000.0
2007-01-23 09:50:00,12.45,12.47,12.41,12.42,420000.0,12.45,12.47,12.41,12.42,420000.0
2007-01-23 09:55:00,12.43,12.53,12.42,12.51,805000.0,12.43,12.53,12.42,12.51,805000.0
2007-01-23 10:00:00,12.51,12.6,12.51,12.56,1146000.0,12.51,12.6,12.51,12.56,1146000.0
2007-01-23 10:05:00,12.57,12.65,12.55,12.61,1456000.0,12.57,12.65,12.55,12.61,1456000.0
2007-01-23 10:10:00,12.61,12.67,12.6,12.64,1191000.0,12.61,12.67,12.6,12.64,1191000.0
2007-01-23 10:15:00,12.64,12.69,12.62,12.64,762000.0,12.64,12.69,12.62,12.64,762000.0
2007-01-23 10:20:00,12.64,12.64,12.56,12.58,551000.0,12.64,12.64,12.56,12.58,551000.0
2007-01-23 10:25:00,12.59,12.63,12.58,12.59,567000.0,12.59,12.63,12.58,12.59,567000.0
2007-01-23 10:30:00,12.59,12.61,12.57,12.59,345000.0,12.59,12.61,12.57,12.59,345000.0
2007-01-23 10:35:00,12.6,12.69,12.58,12.58,1180000.0,12.6,12.69,12.58,12.58,1180000.0
2007-01-23 10:40:00,12.59,12.6,12.53,12.55,459000.0,12.59,12.6,12.53,12.55,459000.0
2007-01-23 10:45:00,12.55,12.59,12.55,12.58,156000.0,12.55,12.59,12.55,12.58,156000.0
2007-01-23 10:50:00,12.58,12.59,12.56,12.58,135000.0,12.58,12.59,12.56,12.58,135000.0
2007-01-23 10:55:00,12.58,12.58,12.54,12.55,263000.0,12.58,12.58,12.54,12.55,263000.0
2007-01-23 11:00:00,12.54,12.58,12.54,12.58,215000.0,12.54,12.58,12.54,12.58,215000.0
2007-01-23 11:05:00,12.58,12.63,12.56,12.63,312000.0,12.58,12.63,12.56,12.63,312000.0
2007-01-23 11:10:00,12.63,12.64,12.61,12.63,221000.0,12.63,12.64,12.61,12.63,221000.0
2007-01-23 11:15:00,12.63,12.67,12.63,12.63,290000.0,12.63,12.67,12.63,12.63,290000.0
2007-01-23 11:20:00,12.63,12.66,12.62,12.65,164000.0,12.63,12.66,12.62,12.65,164000.0
2007-01-23 11:25:00,12.65,12.65,12.6,12.61,177000.0,12.65,12.65,12.6,12.61,177000.0
2007-01-23 11:30:00,12.62,12.64,12.6,12.61,127000.0,12.62,12.64,12.6,12.61,127000.0
2007-01-23 11:35:00,12.61,12.61,12.55,12.59,165000.0,12.61,12.61,12.55,12.59,165000.0
2007-01-23 11:40:00,12.59,12.62,12.58,12.61,104000.0,12.59,12.62,12.58,12.61,104000.0
2007-01-23 11:45:00,12.61,12.62,12.6,12.61,78000.0,12.61,12.62,12.6,12.61,78000.0
2007-01-23 11:50:00,12.61,12.61,12.58,12.6,148000.0,12.61,12.61,12.58,12.6,148000.0
2007-01-23 11:55:00,12.59,12.61,12.59,12.59,33000.0,12.59,12.61,12.59,12.59,33000.0
2007-01-23 12:00:00,12.6,12.61,12.58,12.59,139000.0,12.6,12.61,12.58,12.59,139000.0
2007-01-23 12:05:00,12.59,12.59,12.55,12.57,187000.0,12.59,12.59,12.55,12.57,187000.0
2007-01-23 12:10:00,12.57,12.57,12.56,12.57,121000.0,12.57,12.57,12.56,12.57,121000.0
2007-01-23 12:15:00,12.57,12.59,12.55,12.59,129000.0,12.57,12.59,12.55,12.59,129000.0
2007-01-23 12:20:00,12.59,12.61,12.56,12.6,389000.0,12.59,12.61,12.56,12.6,389000.0
2007-01-23 12:25:00,12.59,12.6,12.56,12.6,220000.0,12.59,12.6,12.56,12.6,220000.0
2007-01-23 12:30:00,12.6,12.6,12.58,12.59,174000.0,12.6,12.6,12.58,12.59,174000.0
2007-01-23 12:35:00,12.58,12.59,12.56,12.58,89000.0,12.58,12.59,12.56,12.58,89000.0
2007-01-23 12:40:00,12.58,12.58,12.58,12.58,102000.0,12.58,12.58,12.58,12.58,102000.0
2007-01-23 12:45:00,12.57,12.6,12.57,12.59,161000.0,12.57,12.6,12.57,12.59,161000.0
2007-01-23 12:50:00,12.59,12.6,12.58,12.6,88000.0,12.59,12.6,12.58,12.6,88000.0
2007-01-23 12:55:00,12.6,12.6,12.58,12.59,108000.0,12.6,12.6,12.58,12.59,108000.0
2007-01-23 13:00:00,12.59,12.59,12.58,12.58,39000.0,12.59,12.59,12.58,12.58,39000.0
2007-01-23 13:05:00,12.58,12.59,12.57,12.58,204000.0,12.58,12.59,12.57,12.58,204000.0
2007-01-23 13:10:00,12.58,12.62,12.58,12.61,152000.0,12.58,12.62,12.58,12.61,152000.0
2007-01-23 13:15:00,12.61,12.61,12.59,12.6,83000.0,12.61,12.61,12.59,12.6,83000.0
2007-01-23 13:20:00,12.6,12.62,12.58,12.61,112000.0,12.6,12.62,12.58,12.61,112000.0
2007-01-23 13:25:00,12.61,12.64,12.61,12.64,108000.0,12.61,12.64,12.61,12.64,108000.0
2007-01-23 13:30:00,12.64,12.65,12.61,12.61,164000.0,12.64,12.65,12.61,12.61,164000.0
2007-01-23 13:35:00,12.61,12.61,12.6,12.61,57000.0,12.61,12.61,12.6,12.61,57000.0
2007-01-23 13:40:00,12.61,12.61,12.58,12.58,157000.0,12.61,12.61,12.58,12.58,157000.0
2007-01-23 13:45:00,12.59,12.61,12.58,12.58,111000.0,12.59,12.61,12.58,12.58,111000.0
2007-01-23 13:50:00,12.58,12.59,12.58,12.58,55000.0,12.58,12.59,12.58,12.58,55000.0
2007-01-23 13:55:00,12.58,12.6,12.58,12.59,164000.0,12.58,12.6,12.58,12.59,164000.0
2007-01-23 14:00:00,12.59,12.6,12.59,12.59,132000.0,12.59,12.6,12.59,12.59,132000.0
2007-01-23 14:05:00,12.59,12.6,12.57,12.59,204000.0,12.59,12.6,12.57,12.59,204000.0
2007-01-23 14:10:00,12.58,12.6,12.57,12.58,181000.0,12.58,12.6,12.57,12.58,181000.0
2007-01-23 14:15:00,12.58,12.59,12.58,12.58,72000.0,12.58,12.59,12.58,12.58,72000.0
2007-01-23 14:20:00,12.58,12.58,12.55,12.56,203000.0,12.58,12.58,12.55,12.56,203000.0
2007-01-23 14:25:00,12.56,12.59,12.55,12.58,162000.0,12.56,12.59,12.55,12.58,162000.0
2007-01-23 14:30:00,12.58,12.58,12.46,12.48,787000.0,12.58,12.58,12.46,12.48,787000.0
2007-01-23 14:35:00,12.48,12.51,12.48,12.48,159000.0,12.48,12.51,12.48,12.48,159000.0
2007-01-23 14:40:00,12.48,12.48,12.35,12.38,659000.0,12.48,12.48,12.35,12.38,659000.0
2007-01-23 14:45:00,12.39,12.45,12.39,12.45,243000.0,12.39,12.45,12.39,12.45,243000.0
2007-01-23 14:50:00,12.46,12.5,12.45,12.46,215000.0,12.46,12.5,12.45,12.46,215000.0
2007-01-23 14:55:00,12.45,12.51,12.45,12.5,106000.0,12.45,12.51,12.45,12.5,106000.0
2007-01-23 15:00:00,12.5,12.55,12.48,12.52,460000.0,12.5,12.55,12.48,12.52,460000.0
2007-01-23 15:05:00,12.52,12.52,12.48,12.49,96000.0,12.52,12.52,12.48,12.49,96000.0
2007-01-23 15:10:00,12.48,12.54,12.48,12.52,261000.0,12.48,12.54,12.48,12.52,261000.0
2007-01-23 15:15:00,12.53,12.54,12.51,12.54,98000.0,12.53,12.54,12.51,12.54,98000.0
2007-01-23 15:20:00,12.54,12.54,12.49,12.49,250000.0,12.54,12.54,12.49,12.49,250000.0
2007-01-23 15:25:00,12.49,12.5,12.49,12.49,164000.0,12.49,12.5,12.49,12.49,164000.0
2007-01-23 15:30:00,12.49,12.5,12.48,12.49,179000.0,12.49,12.5,12.48,12.49,179000.0
2007-01-23 15:35:00,12.48,12.49,12.47,12.48,274000.0,12.48,12.49,12.47,12.48,274000.0
2007-01-23 15:40:00,12.49,12.5,12.45,12.47,199000.0,12.49,12.5,12.45,12.47,199000.0
2007-01-23 15:45:00,12.47,12.5,12.47,12.47,295000.0,12.47,12.5,12.47,12.47,295000.0
2007-01-23 15:50:00,12.47,12.47,12.45,12.47,317000.0,12.47,12.47,12.45,12.47,317000.0
2007-01-23 15:55:00,12.47,12.47,12.44,12.45,589000.0,12.47,12.47,12.44,12.45,589000.0
2007-01-24 09:30:00,12.68,12.74,12.65,12.66,1016000.0,12.68,12.74,12.65,12.66,1016000.0
2007-01-24 09:35:00,12.65,12.68,12.61,12.61,661000.0,12.65,12.68,12.61,12.61,661000.0
2007-01-24 09:40:00,12.61,12.63,12.56,12.59,993000.0,12.61,12.63,12.56,12.59,993000.0
2007-01-24 09:45:00,12.59,12.6,12.56,12.58,539000.0,12.59,12.6,12.56,12.58,539000.0
2007-01-24 09:50:00,12.59,12.62,12.55,12.62,674000.0,12.59,12.62,12.55,12.62,674000.0
2007-01-24 09:55:00,12.62,12.62,12.54,12.6,476000.0,12.62,12.62,12.54,12.6,476000.0
2007-01-24 10:00:00,12.6,12.62,12.58,12.61,623000.0,12.6,12.62,12.58,12.61,623000.0
2007-01-24 10:05:00,12.61,12.64,12.58,12.63,840000.0,12.61,12.64,12.58,12.63,840000.0
2007-01-24 10:10:00,12.63,12.65,12.6,12.63,644000.0,12.63,12.65,12.6,12.63,644000.0
2007-01-24 10:15:00,12.63,12.64,12.6,12.62,142000.0,12.63,12.64,12.6,12.62,142000.0
2007-01-24 10:20:00,12.62,12.62,12.58,12.6,184000.0,12.62,12.62,12.58,12.6,184000.0
2007-01-24 10:25:00,12.61,12.61,12.58,12.58,231000.0,12.61,12.61,12.58,12.58,231000.0
2007-01-24 10:30:00,12.58,12.6,12.58,12.6,157000.0,12.58,12.6,12.58,12.6,157000.0
2007-01-24 10:35:00,12.6,12.6,12.5,12.52,502000.0,12.6,12.6,12.5,12.52,502000.0
2007-01-24 10:40:00,12.52,12.53,12.49,12.5,530000.0,12.52,12.53,12.49,12.5,530000.0
2007-01-24 10:45:00,12.5,12.53,12.5,12.53,277000.0,12.5,12.53,12.5,12.53,277000.0
2007-01-24 10:50:00,12.53,12.56,12.52,12.55,136000.0,12.53,12.56,12.52,12.55,136000.0
2007-01-24 10:55:00,12.56,12.56,12.52,12.54,133000.0,12.56,12.56,12.52,12.54,133000.0
2007-01-24 11:00:00,12.54,12.55,12.52,12.53,108000.0,12.54,12.55,12.52,12.53,108000.0
2007-01-24 11:05:00,12.53,12.56,12.53,12.56,103000.0,12.53,12.56,12.53,12.56,103000.0
2007-01-24 11:10:00,12.56,12.58,12.56,12.56,112000.0,12.56,12.58,12.56,12.56,112000.0
2007-01-24 11:15:00,12.56,12.56,12.54,12.56,112000.0,12.56,12.56,12.54,12.56,112000.0
2007-01-24 11:20:00,12.56,12.56,12.55,12.56,54000.0,12.56,12.56,12.55,12.56,54000.0
2007-01-24 11:25:00,12.56,12.56,12.53,12.54,116000.0,12.56,12.56,12.53,12.54,116000.0
2007-01-24 11:30:00,12.54,12.54,12.52,12.52,69000.0,12.54,12.54,12.52,12.52,69000.0
2007-01-24 11:35:00,12.52,12.52,12.49,12.51,185000.0,12.52,12.52,12.49,12.51,185000.0
2007-01-24 11:40:00,12.51,12.52,12.46,12.46,342000.0,12.51,12.52,12.46,12.46,342000.0
2007-01-24 11:45:00,12.47,12.47,12.42,12.45,300000.0,12.47,12.47,12.42,12.45,300000.0
2007-01-24 11:50:00,12.45,12.49,12.44,12.48,202000.0,12.45,12.49,12.44,12.48,202000.0
2007-01-24 11:55:00,12.48,12.48,12.45,12.47,154000.0,12.48,12.48,12.45,12.47,154000.0
2007-01-24 12:00:00,12.47,12.5,12.47,12.49,124000.0,12.47,12.5,12.47,12.49,124000.0
2007-01-24 12:05:00,12.5,12.51,12.49,12.5,118000.0,12.5,12.51,12.49,12.5,118000.0
2007-01-24 12:10:00,12.5,12.51,12.49,12.49,99000.0,12.5,12.51,12.49,12.49,99000.0
2007-01-24 12:15:00,12.49,12.51,12.49,12.49,56000.0,12.49,12.51,12.49,12.49,56000.0
2007-01-24 12:20:00,12.5,12.5,12.46,12.48,129000.0,12.5,12.5,12.46,12.48,129000.0
2007-01-24 12:25:00,12.48,12.49,12.48,12.48,42000.0,12.48,12.49,12.48,12.48,42000.0
2007-01-24 12:30:00,12.48,12.49,12.48,12.49,51000.0,12.48,12.49,12.48,12.49,51000.0
2007-01-24 12:35:00,12.48,12.51,12.48,12.51,113000.0,12.48,12.51,12.48,12.51,113000.0
2007-01-24 12:40:00,12.51,12.54,12.51,12.52,82000.0,12.51,12.54,12.51,12.52,82000.0
2007-01-24 12:45:00,12.52,12.53,12.51,12.52,81000.0,12.52,12.53,12.51,12.52,81000.0
2007-01-24 12:50:00,12.52,12.52,12.5,12.51,39000.0,12.52,12.52,12.5,12.51,39000.0
2007-01-24 12:55:00,12.5,12.53,12.5,12.52,53000.0,12.5,12.53,12.5,12.52,53000.0
2007-01-24 13:00:00,12.51,12.51,12.5,12.51,55000.0,12.51,12.51,12.5,12.51,55000.0
2007-01-24 13:05:00,12.51,12.51,12.49,12.5,68000.0,12.51,12.51,12.49,12.5,68000.0
2007-01-24 13:10:00,12.5,12.53,12.5,12.52,71000.0,12.5,12.53,12.5,12.52,71000.0
2007-01-24 13:15:00,12.52,12.52,12.51,12.52,43000.0,12.52,12.52,12.51,12.52,43000.0
2007-01-24 13:20:00,12.52,12.53,12.51,12.52,50000.0,12.52,12.53,12.51,12.52,50000.0
2007-01-24 13:25:00,12.51,12.52,12.49,12.51,56000.0,12.51,12.52,12.49,12.51,56000.0
2007-01-24 13:30:00,12.51,12.51,12.5,12.51,26000.0,12.51,12.51,12.5,12.51,26000.0
2007-01-24 13:35:00,12.52,12.53,12.51,12.53,56000.0,12.52,12.53,12.51,12.53,56000.0
2007-01-24 13:40:00,12.52,12.54,12.52,12.52,82000.0,12.52,12.54,12.52,12.52,82000.0
2007-01-24 13:45:00,12.52,12.53,12.52,12.52,57000.0,12.52,12.53,12.52,12.52,57000.0
2007-01-24 13:50:00,12.52,12.53,12.51,12.52,42000.0,12.52,12.53,12.51,12.52,42000.0
2007-01-24 13:55:00,12.53,12.55,12.52,12.55,221000.0,12.53,12.55,12.52,12.55,221000.0
2007-01-24 14:00:00,12.55,12.56,12.52,12.53,121000.0,12.55,12.56,12.52,12.53,121000.0
2007-01-24 14:05:00,12.53,12.54,12.51,12.51,58000.0,12.53,12.54,12.51,12.51,58000.0
2007-01-24 14:10:00,12.51,12.52,12.5,12.52,93000.0,12.51,12.52,12.5,12.52,93000.0
2007-01-24 14:15:00,12.51,12.51,12.49,12.49,147000.0,12.51,12.51,12.49,12.49,147000.0
2007-01-24 14:20:00,12.49,12.52,12.49,12.51,167000.0,12.49,12.52,12.49,12.51,167000.0
2007-01-24 14:25:00,12.51,12.52,12.5,12.52,61000.0,12.51,12.52,12.5,12.52,61000.0
2007-01-24 14:30:00,12.52,12.54,12.52,12.53,119000.0,12.52,12.54,12.52,12.53,119000.0
2007-01-24 14:35:00,12.54,12.55,12.53,12.54,442000.0,12.54,12.55,12.53,12.54,442000.0
2007-01-24 14:40:00,12.54,12.56,12.53,12.55,357000.0,12.54,12.56,12.53,12.55,357000.0
2007-01-24 14:45:00,12.56,12.56,12.54,12.54,128000.0,12.56,12.56,12.54,12.54,128000.0
2007-01-24 14:50:00,12.54,12.54,12.53,12.54,57000.0,12.54,12.54,12.53,12.54,57000.0
2007-01-24 14:55:00,12.54,12.54,12.53,12.53,89000.0,12.54,12.54,12.53,12.53,89000.0
2007-01-24 15:00:00,12.53,12.55,12.53,12.55,146000.0,12.53,12.55,12.53,12.55,146000.0
2007-01-24 15:05:00,12.54,12.55,12.54,12.55,81000.0,12.54,12.55,12.54,12.55,81000.0
2007-01-24 15:10:00,12.55,12.6,12.55,12.58,578000.0,12.55,12.6,12.55,12.58,578000.0
2007-01-24 15:15:00,12.58,12.6,12.58,12.6,231000.0,12.58,12.6,12.58,12.6,231000.0
2007-01-24 15:20:00,12.6,12.6,12.58,12.58,106000.0,12.6,12.6,12.58,12.58,106000.0
2007-01-24 15:25:00,12.58,12.59,12.54,12.56,167000.0,12.58,12.59,12.54,12.56,167000.0
2007-01-24 15:30:00,12.56,12.56,12.53,12.53,120000.0,12.56,12.56,12.53,12.53,120000.0
2007-01-24 15:35:00,12.54,12.54,12.51,12.54,151000.0,12.54,12.54,12.51,12.54,151000.0
2007-01-24 15:40:00,12.53,12.55,12.53,12.53,105000.0,12.53,12.55,12.53,12.53,105000.0
2007-01-24 15:45:00,12.53,12.54,12.53,12.53,169000.0,12.53,12.54,12.53,12.53,169000.0
2007-01-24 15:50:00,12.53,12.53,12.5,12.5,519000.0,12.53,12.53,12.5,12.5,519000.0
2007-01-24 15:55:00,12.5,12.51,12.47,12.49,975000.0,12.5,12.51,12.47,12.49,975000.0
2007-01-25 09:30:00,12.57,12.7,12.56,12.68,959000.0,12.57,12.7,12.56,12.68,959000.0
2007-01-25 09:35:00,12.68,12.69,12.64,12.64,410000.0,12.68,12.69,12.64,12.64,410000.0
2007-01-25 09:40:00,12.64,12.67,12.62,12.63,384000.0,12.64,12.67,12.62,12.63,384000.0
2007-01-25 09:45:00,12.63,12.63,12.57,12.57,384000.0,12.63,12.63,12.57,12.57,384000.0
2007-01-25 09:50:00,12.57,12.57,12.48,12.5,724000.0,12.57,12.57,12.48,12.5,724000.0
2007-01-25 09:55:00,12.49,12.6,12.46,12.52,767000.0,12.49,12.6,12.46,12.52,767000.0
2007-01-25 10:00:00,12.52,12.54,12.51,12.54,200000.0,12.52,12.54,12.51,12.54,200000.0
2007-01-25 10:05:00,12.54,12.54,12.46,12.47,244000.0,12.54,12.54,12.46,12.47,244000.0
2007-01-25 10:10:00,12.49,12.53,12.49,12.52,173000.0,12.49,12.53,12.49,12.52,173000.0
2007-01-25 10:15:00,12.53,12.53,12.5,12.51,210000.0,12.53,12.53,12.5,12.51,210000.0
2007-01-25 10:20:00,12.51,12.51,12.47,12.49,342000.0,12.51,12.51,12.47,12.49,342000.0
2007-01-25 10:25:00,12.5,12.53,12.48,12.48,171000.0,12.5,12.53,12.48,12.48,171000.0
2007-01-25 10:30:00,12.48,12.5,12.46,12.49,158000.0,12.48,12.5,12.46,12.49,158000.0
2007-01-25 10:35:00,12.49,12.49,12.48,12.49,182000.0,12.49,12.49,12.48,12.49,182000.0
2007-01-25 10:40:00,12.48,12.49,12.47,12.48,202000.0,12.48,12.49,12.47,12.48,202000.0
2007-01-25 10:45:00,12.49,12.51,12.48,12.5,322000.0,12.49,12.51,12.48,12.5,322000.0
2007-01-25 10:50:00,12.5,12.51,12.5,12.5,284000.0,12.5,12.51,12.5,12.5,284000.0
2007-01-25 10:55:00,12.5,12.51,12.5,12.51,117000.0,12.5,12.51,12.5,12.51,117000.0
2007-01-25 11:00:00,12.5,12.51,12.5,12.51,181000.0,12.5,12.51,12.5,12.51,181000.0
2007-01-25 11:05:00,12.51,12.51,12.49,12.5,214000.0,12.51,12.51,12.49,12.5,214000.0
2007-01-25 11:10:00,12.5,12.51,12.49,12.5,26000.0,12.5,12.51,12.49,12.5,26000.0
2007-01-25 11:15:00,12.5,12.5,12.46,12.47,196000.0,12.5,12.5,12.46,12.47,196000.0
2007-01-25 11:20:00,12.47,12.48,12.46,12.48,169000.0,12.47,12.48,12.46,12.48,169000.0
2007-01-25 11:25:00,12.47,12.5,12.47,12.47,87000.0,12.47,12.5,12.47,12.47,87000.0
2007-01-25 11:30:00,12.47,12.49,12.47,12.47,77000.0,12.47,12.49,12.47,12.47,77000.0
2007-01-25 11:35:00,12.47,12.48,12.46,12.46,151000.0,12.47,12.48,12.46,12.46,151000.0
2007-01-25 11:40:00,12.47,12.47,12.46,12.46,27000.0,12.47,12.47,12.46,12.46,27000.0
2007-01-25 11:45:00,12.47,12.47,12.43,12.45,118000.0,12.47,12.47,12.43,12.45,118000.0
2007-01-25 11:50:00,12.44,12.44,12.43,12.43,103000.0,12.44,12.44,12.43,12.43,103000.0
2007-01-25 11:55:00,12.43,12.43,12.4,12.41,168000.0,12.43,12.43,12.4,12.41,168000.0
2007-01-25 12:00:00,12.41,12.45,12.4,12.45,283000.0,12.41,12.45,12.4,12.45,283000.0
2007-01-25 12:05:00,12.45,12.47,12.42,12.42,278000.0,12.45,12.47,12.42,12.42,278000.0
2007-01-25 12:10:00,12.42,12.44,12.36,12.38,435000.0,12.42,12.44,12.36,12.38,435000.0
2007-01-25 12:15:00,12.4,12.42,12.38,12.4,107000.0,12.4,12.42,12.38,12.4,107000.0
2007-01-25 12:20:00,12.4,12.42,12.36,12.37,103000.0,12.4,12.42,12.36,12.37,103000.0
2007-01-25 12:25:00,12.37,12.4,12.36,12.36,154000.0,12.37,12.4,12.36,12.36,154000.0
2007-01-25 12:30:00,12.36,12.37,12.35,12.37,64000.0,12.36,12.37,12.35,12.37,64000.0
2007-01-25 12:35:00,12.37,12.37,12.36,12.37,88000.0,12.37,12.37,12.36,12.37,88000.0
2007-01-25 12:40:00,12.37,12.37,12.35,12.36,134000.0,12.37,12.37,12.35,12.36,134000.0
2007-01-25 12:45:00,12.36,12.38,12.36,12.37,217000.0,12.36,12.38,12.36,12.37,217000.0
2007-01-25 12:50:00,12.37,12.38,12.36,12.38,72000.0,12.37,12.38,12.36,12.38,72000.0
2007-01-25 12:55:00,12.37,12.39,12.36,12.37,55000.0,12.37,12.39,12.36,12.37,55000.0
2007-01-25 13:00:00,12.37,12.38,12.37,12.38,24000.0,12.37,12.38,12.37,12.38,24000.0
2007-01-25 13:05:00,12.37,12.39,12.37,12.39,24000.0,12.37,12.39,12.37,12.39,24000.0
2007-01-25 13:10:00,12.39,12.39,12.38,12.38,33000.0,12.39,12.39,12.38,12.38,33000.0
2007-01-25 13:15:00,12.38,12.39,12.38,12.39,59000.0,12.38,12.39,12.38,12.39,59000.0
2007-01-25 13:20:00,12.39,12.39,12.38,12.38,62000.0,12.39,12.39,12.38,12.38,62000.0
2007-01-25 13:25:00,12.39,12.39,12.38,12.38,18000.0,12.39,12.39,12.38,12.38,18000.0
2007-01-25 13:30:00,12.38,12.39,12.38,12.39,48000.0,12.38,12.39,12.38,12.39,48000.0
2007-01-25 13:35:00,12.39,12.39,12.34,12.35,192000.0,12.39,12.39,12.34,12.35,192000.0
2007-01-25 13:40:00,12.34,12.36,12.34,12.36,72000.0,12.34,12.36,12.34,12.36,72000.0
2007-01-25 13:45:00,12.35,12.37,12.34,12.37,87000.0,12.35,12.37,12.34,12.37,87000.0
2007-01-25 13:50:00,12.38,12.39,12.37,12.39,131000.0,12.38,12.39,12.37,12.39,131000.0
2007-01-25 13:55:00,12.39,12.39,12.37,12.37,269000.0,12.39,12.39,12.37,12.37,269000.0
2007-01-25 14:00:00,12.38,12.39,12.35,12.37,247000.0,12.38,12.39,12.35,12.37,247000.0
2007-01-25 14:05:00,12.38,12.39,12.37,12.37,142000.0,12.38,12.39,12.37,12.37,142000.0
2007-01-25 14:10:00,12.38,12.39,12.37,12.38,315000.0,12.38,12.39,12.37,12.38,315000.0
2007-01-25 14:15:00,12.38,12.42,12.38,12.41,182000.0,12.38,12.42,12.38,12.41,182000.0
2007-01-25 14:20:00,12.42,12.43,12.38,12.38,161000.0,12.42,12.43,12.38,12.38,161000.0
2007-01-25 14:25:00,12.39,12.41,12.38,12.4,150000.0,12.39,12.41,12.38,12.4,150000.0
2007-01-25 14:30:00,12.41,12.46,12.4,12.44,170000.0,12.41,12.46,12.4,12.44,170000.0
2007-01-25 14:35:00,12.45,12.49,12.44,12.48,483000.0,12.45,12.49,12.44,12.48,483000.0
2007-01-25 14:40:00,12.47,12.49,12.44,12.49,187000.0,12.47,12.49,12.44,12.49,187000.0
2007-01-25 14:45:00,12.49,12.49,12.46,12.47,71000.0,12.49,12.49,12.46,12.47,71000.0
2007-01-25 14:50:00,12.46,12.49,12.46,12.49,99000.0,12.46,12.49,12.46,12.49,99000.0
2007-01-25 14:55:00,12.49,12.5,12.46,12.5,190000.0,12.49,12.5,12.46,12.5,190000.0
2007-01-25 15:00:00,12.49,12.63,12.42,12.42,460000.0,12.49,12.63,12.42,12.42,460000.0
2007-01-25 15:05:00,12.42,12.44,12.39,12.39,251000.0,12.42,12.44,12.39,12.39,251000.0
2007-01-25 15:10:00,12.39,12.4,12.38,12.38,232000.0,12.39,12.4,12.38,12.38,232000.0
2007-01-25 15:15:00,12.39,12.4,12.38,12.4,138000.0,12.39,12.4,12.38,12.4,138000.0
2007-01-25 15:20:00,12.39,12.4,12.36,12.37,207000.0,12.39,12.4,12.36,12.37,207000.0
2007-01-25 15:25:00,12.37,12.38,12.35,12.36,138000.0,12.37,12.38,12.35,12.36,138000.0
2007-01-25 15:30:00,12.36,12.38,12.35,12.37,193000.0,12.36,12.38,12.35,12.37,193000.0
2007-01-25 15:35:00,12.37,12.37,12.33,12.35,262000.0,12.37,12.37,12.33,12.35,262000.0
2007-01-25 15:40:00,12.34,12.35,12.33,12.33,449000.0,12.34,12.35,12.33,12.33,449000.0
2007-01-25 15:45:00,12.33,12.35,12.28,12.33,528000.0,12.33,12.35,12.28,12.33,528000.0
2007-01-25 15:50:00,12.33,12.39,12.33,12.38,434000.0,12.33,12.39,12.33,12.38,434000.0
2007-01-25 15:55:00,12.39,12.39,12.36,12.37,383000.0,12.39,12.39,12.36,12.37,383000.0
2007-01-26 09:30:00,12.4,12.47,12.33,12.47,255000.0,12.4,12.47,12.33,12.47,255000.0
2007-01-26 09:35:00,12.46,12.5,12.44,12.44,829000.0,12.46,12.5,12.44,12.44,829000.0
2007-01-26 09:40:00,12.44,12.46,12.44,12.46,390000.0,12.44,12.46,12.44,12.46,390000.0
2007-01-26 09:45:00,12.45,12.45,12.35,12.38,538000.0,12.45,12.45,12.35,12.38,538000.0
2007-01-26 09:50:00,12.37,12.44,12.33,12.33,431000.0,12.37,12.44,12.33,12.33,431000.0
2007-01-26 09:55:00,12.34,12.35,12.2,12.24,1032000.0,12.34,12.35,12.2,12.24,1032000.0
2007-01-26 10:00:00,12.24,12.3,12.18,12.19,587000.0,12.24,12.3,12.18,12.19,587000.0
2007-01-26 10:05:00,12.19,12.2,12.06,12.13,808000.0,12.19,12.2,12.06,12.13,808000.0
2007-01-26 10:10:00,12.12,12.15,12.07,12.08,732000.0,12.12,12.15,12.07,12.08,732000.0
2007-01-26 10:15:00,12.09,12.14,12.07,12.11,511000.0,12.09,12.14,12.07,12.11,511000.0
2007-01-26 10:20:00,12.1,12.19,12.1,12.17,473000.0,12.1,12.19,12.1,12.17,473000.0
2007-01-26 10:25:00,12.17,12.22,12.16,12.2,475000.0,12.17,12.22,12.16,12.2,475000.0
2007-01-26 10:30:00,12.22,12.26,12.22,12.26,284000.0,12.22,12.26,12.22,12.26,284000.0
2007-01-26 10:35:00,12.25,12.28,12.24,12.28,484000.0,12.25,12.28,12.24,12.28,484000.0
2007-01-26 10:40:00,12.29,12.3,12.19,12.2,495000.0,12.29,12.3,12.19,12.2,495000.0
2007-01-26 10:45:00,12.22,12.27,12.22,12.22,71000.0,12.22,12.27,12.22,12.22,71000.0
2007-01-26 10:50:00,12.22,12.23,12.17,12.18,98000.0,12.22,12.23,12.17,12.18,98000.0
2007-01-26 10:55:00,12.19,12.21,12.18,12.19,88000.0,12.19,12.21,12.18,12.19,88000.0
2007-01-26 11:00:00,12.2,12.2,12.18,12.19,182000.0,12.2,12.2,12.18,12.19,182000.0
2007-01-26 11:05:00,12.18,12.18,12.15,12.15,330000.0,12.18,12.18,12.15,12.15,330000.0
2007-01-26 11:10:00,12.17,12.19,12.16,12.17,61000.0,12.17,12.19,12.16,12.17,61000.0
2007-01-26 11:15:00,12.18,12.22,12.18,12.22,73000.0,12.18,12.22,12.18,12.22,73000.0
2007-01-26 11:20:00,12.23,12.23,12.21,12.22,103000.0,12.23,12.23,12.21,12.22,103000.0
2007-01-26 11:25:00,12.23,12.23,12.21,12.23,55000.0,12.23,12.23,12.21,12.23,55000.0
2007-01-26 11:30:00,12.22,12.23,12.17,12.2,95000.0,12.22,12.23,12.17,12.2,95000.0
2007-01-26 11:35:00,12.2,12.2,12.19,12.2,68000.0,12.2,12.2,12.19,12.2,68000.0
2007-01-26 11:40:00,12.2,12.23,12.18,12.22,262000.0,12.2,12.23,12.18,12.22,262000.0
2007-01-26 11:45:00,12.22,12.22,12.21,12.21,75000.0,12.22,12.22,12.21,12.21,75000.0
2007-01-26 11:50:00,12.21,12.22,12.2,12.21,44000.0,12.21,12.22,12.2,12.21,44000.0
2007-01-26 11:55:00,12.2,12.25,12.2,12.25,107000.0,12.2,12.25,12.2,12.25,107000.0
2007-01-26 12:00:00,12.25,12.26,12.23,12.24,153000.0,12.25,12.26,12.23,12.24,153000.0
2007-01-26 12:05:00,12.24,12.28,12.24,12.27,149000.0,12.24,12.28,12.24,12.27,149000.0
2007-01-26 12:10:00,12.26,12.37,12.26,12.36,327000.0,12.26,12.37,12.26,12.36,327000.0
2007-01-26 12:15:00,12.35,12.4,12.35,12.38,249000.0,12.35,12.4,12.35,12.38,249000.0
2007-01-26 12:20:00,12.4,12.4,12.37,12.38,185000.0,12.4,12.4,12.37,12.38,185000.0
2007-01-26 12:25:00,12.37,12.39,12.36,12.36,125000.0,12.37,12.39,12.36,12.36,125000.0
2007-01-26 12:30:00,12.36,12.38,12.36,12.36,223000.0,12.36,12.38,12.36,12.36,223000.0
2007-01-26 12:35:00,12.36,12.36,12.33,12.33,148000.0,12.36,12.36,12.33,12.33,148000.0
2007-01-26 12:40:00,12.34,12.36,12.33,12.35,103000.0,12.34,12.36,12.33,12.35,103000.0
2007-01-26 12:45:00,12.35,12.37,12.35,12.37,48000.0,12.35,12.37,12.35,12.37,48000.0
2007-01-26 12:50:00,12.36,12.37,12.35,12.37,95000.0,12.36,12.37,12.35,12.37,95000.0
2007-01-26 12:55:00,12.36,12.37,12.35,12.36,23000.0,12.36,12.37,12.35,12.36,23000.0
2007-01-26 13:00:00,12.36,12.38,12.36,12.37,55000.0,12.36,12.38,12.36,12.37,55000.0
2007-01-26 13:05:00,12.36,12.36,12.28,12.29,195000.0,12.36,12.36,12.28,12.29,195000.0
2007-01-26 13:10:00,12.29,12.3,12.25,12.26,169000.0,12.29,12.3,12.25,12.26,169000.0
2007-01-26 13:15:00,12.27,12.28,12.27,12.28,45000.0,12.27,12.28,12.27,12.28,45000.0
2007-01-26 13:20:00,12.28,12.28,12.25,12.25,82000.0,12.28,12.28,12.25,12.25,82000.0
2007-01-26 13:25:00,12.25,12.27,12.23,12.25,31000.0,12.25,12.27,12.23,12.25,31000.0
2007-01-26 13:30:00,12.24,12.28,12.24,12.28,81000.0,12.24,12.28,12.24,12.28,81000.0
2007-01-26 13:35:00,12.28,12.33,12.28,12.33,109000.0,12.28,12.33,12.28,12.33,109000.0
2007-01-26 13:40:00,12.33,12.33,12.3,12.31,40000.0,12.33,12.33,12.3,12.31,40000.0
2007-01-26 13:45:00,12.3,12.31,12.28,12.3,45000.0,12.3,12.31,12.28,12.3,45000.0
2007-01-26 13:50:00,12.3,12.3,12.28,12.29,11000.0,12.3,12.3,12.28,12.29,11000.0
2007-01-26 13:55:00,12.3,12.32,12.3,12.31,24000.0,12.3,12.32,12.3,12.31,24000.0
2007-01-26 14:00:00,12.3,12.3,12.29,12.3,37000.0,12.3,12.3,12.29,12.3,37000.0
2007-01-26 14:05:00,12.28,12.29,12.26,12.27,72000.0,12.28,12.29,12.26,12.27,72000.0
2007-01-26 14:10:00,12.28,12.3,12.27,12.28,29000.0,12.28,12.3,12.27,12.28,29000.0
2007-01-26 14:15:00,12.29,12.33,12.29,12.3,82000.0,12.29,12.33,12.29,12.3,82000.0
2007-01-26 14:20:00,12.3,12.34,12.28,12.29,171000.0,12.3,12.34,12.28,12.29,171000.0
2007-01-26 14:25:00,12.29,12.3,12.23,12.28,59000.0,12.29,12.3,12.23,12.28,59000.0
2007-01-26 14:30:00,12.29,12.3,12.27,12.3,39000.0,12.29,12.3,12.27,12.3,39000.0
2007-01-26 14:35:00,12.29,12.3,12.27,12.29,17000.0,12.29,12.3,12.27,12.29,17000.0
2007-01-26 14:40:00,12.29,12.3,12.29,12.29,18000.0,12.29,12.3,12.29,12.29,18000.0
2007-01-26 14:45:00,12.3,12.31,12.29,12.29,73000.0,12.3,12.31,12.29,12.29,73000.0
2007-01-26 14:50:00,12.29,12.35,12.29,12.3,180000.0,12.29,12.35,12.29,12.3,180000.0
2007-01-26 14:55:00,12.3,12.31,12.26,12.31,104000.0,12.3,12.31,12.26,12.31,104000.0
2007-01-26 15:00:00,12.3,12.33,12.28,12.28,101000.0,12.3,12.33,12.28,12.28,101000.0
2007-01-26 15:05:00,12.28,12.3,12.25,12.29,86000.0,12.28,12.3,12.25,12.29,86000.0
2007-01-26 15:10:00,12.28,12.36,12.28,12.35,165000.0,12.28,12.36,12.28,12.35,165000.0
2007-01-26 15:15:00,12.35,12.37,12.32,12.33,236000.0,12.35,12.37,12.32,12.33,236000.0
2007-01-26 15:20:00,12.34,12.34,12.31,12.31,65000.0,12.34,12.34,12.31,12.31,65000.0
2007-01-26 15:25:00,12.32,12.33,12.31,12.33,26000.0,12.32,12.33,12.31,12.33,26000.0
2007-01-26 15:30:00,12.32,12.32,12.28,12.31,99000.0,12.32,12.32,12.28,12.31,99000.0
2007-01-26 15:35:00,12.32,12.34,12.29,12.32,136000.0,12.32,12.34,12.29,12.32,136000.0
2007-01-26 15:40:00,12.33,12.34,12.28,12.29,246000.0,12.33,12.34,12.28,12.29,246000.0
2007-01-26 15:45:00,12.29,12.32,12.29,12.32,167000.0,12.29,12.32,12.29,12.32,167000.0
2007-01-26 15:50:00,12.32,12.32,12.3,12.31,211000.0,12.32,12.32,12.3,12.31,211000.0
2007-01-26 15:55:00,12.31,12.34,12.31,12.34,496000.0,12.31,12.34,12.31,12.34,496000.0
2007-01-29 09:30:00,12.45,12.45,12.3,12.33,299000.0,12.45,12.45,12.3,12.33,299000.0
2007-01-29 09:35:00,12.31,12.34,12.3,12.32,190000.0,12.31,12.34,12.3,12.32,190000.0
2007-01-29 09:40:00,12.33,12.39,12.3,12.3,458000.0,12.33,12.39,12.3,12.3,458000.0
2007-01-29 09:45:00,12.28,12.33,12.22,12.31,284000.0,12.28,12.33,12.22,12.31,284000.0
2007-01-29 09:50:00,12.33,12.33,12.27,12.3,99000.0,12.33,12.33,12.27,12.3,99000.0
2007-01-29 09:55:00,12.3,12.3,12.27,12.29,189000.0,12.3,12.3,12.27,12.29,189000.0
2007-01-29 10:00:00,12.3,12.33,12.29,12.33,165000.0,12.3,12.33,12.29,12.33,165000.0
2007-01-29 10:05:00,12.31,12.38,12.31,12.35,285000.0,12.31,12.38,12.31,12.35,285000.0
2007-01-29 10:10:00,12.34,12.39,12.34,12.37,127000.0,12.34,12.39,12.34,12.37,127000.0
2007-01-29 10:15:00,12.37,12.38,12.35,12.37,90000.0,12.37,12.38,12.35,12.37,90000.0
2007-01-29 10:20:00,12.37,12.38,12.35,12.36,56000.0,12.37,12.38,12.35,12.36,56000.0
2007-01-29 10:25:00,12.37,12.39,12.35,12.35,111000.0,12.37,12.39,12.35,12.35,111000.0
2007-01-29 10:30:00,12.34,12.35,12.28,12.28,215000.0,12.34,12.35,12.28,12.28,215000.0
2007-01-29 10:35:00,12.3,12.32,12.3,12.32,58000.0,12.3,12.32,12.3,12.32,58000.0
2007-01-29 10:40:00,12.32,12.37,12.31,12.33,129000.0,12.32,12.37,12.31,12.33,129000.0
2007-01-29 10:45:00,12.34,12.34,12.31,12.33,42000.0,12.34,12.34,12.31,12.33,42000.0
2007-01-29 10:50:00,12.33,12.33,12.3,12.32,75000.0,12.33,12.33,12.3,12.32,75000.0
2007-01-29 10:55:00,12.32,12.32,12.28,12.3,41000.0,12.32,12.32,12.28,12.3,41000.0
2007-01-29 11:00:00,12.29,12.3,12.28,12.29,116000.0,12.29,12.3,12.28,12.29,116000.0
2007-01-29 11:05:00,12.3,12.3,12.29,12.29,54000.0,12.3,12.3,12.29,12.29,54000.0
2007-01-29 11:10:00,12.29,12.3,12.29,12.3,62000.0,12.29,12.3,12.29,12.3,62000.0
2007-01-29 11:15:00,12.3,12.31,12.28,12.28,132000.0,12.3,12.31,12.28,12.28,132000.0
2007-01-29 11:20:00,12.29,12.3,12.29,12.3,5000.0,12.29,12.3,12.29,12.3,5000.0
2007-01-29 11:25:00,12.31,12.32,12.3,12.31,12000.0,12.31,12.32,12.3,12.31,12000.0
2007-01-29 11:30:00,12.31,12.32,12.3,12.3,19000.0,12.31,12.32,12.3,12.3,19000.0
2007-01-29 11:35:00,12.3,12.32,12.3,12.32,52000.0,12.3,12.32,12.3,12.32,52000.0
2007-01-29 11:40:00,12.32,12.33,12.3,12.32,29000.0,12.32,12.33,12.3,12.32,29000.0
2007-01-29 11:45:00,12.32,12.33,12.32,12.33,27000.0,12.32,12.33,12.32,12.33,27000.0
2007-01-29 11:50:00,12.32,12.32,12.31,12.31,26000.0,12.32,12.32,12.31,12.31,26000.0
2007-01-29 11:55:00,12.31,12.31,12.31,12.31,4000.0,12.31,12.31,12.31,12.31,4000.0
2007-01-29 12:00:00,12.31,12.32,12.31,12.32,21000.0,12.31,12.32,12.31,12.32,21000.0
2007-01-29 12:05:00,12.31,12.31,12.3,12.31,25000.0,12.31,12.31,12.3,12.31,25000.0
2007-01-29 12:10:00,12.31,12.33,12.31,12.33,18000.0,12.31,12.33,12.31,12.33,18000.0
2007-01-29 12:15:00,12.33,12.39,12.32,12.35,124000.0,12.33,12.39,12.32,12.35,124000.0
2007-01-29 12:20:00,12.36,12.36,12.34,12.34,46000.0,12.36,12.36,12.34,12.34,46000.0
2007-01-29 12:25:00,12.35,12.35,12.31,12.33,23000.0,12.35,12.35,12.31,12.33,23000.0
2007-01-29 12:30:00,12.32,12.36,12.32,12.36,42000.0,12.32,12.36,12.32,12.36,42000.0
2007-01-29 12:35:00,12.36,12.36,12.35,12.36,17000.0,12.36,12.36,12.35,12.36,17000.0
2007-01-29 12:40:00,12.36,12.36,12.34,12.34,27000.0,12.36,12.36,12.34,12.34,27000.0
2007-01-29 12:45:00,12.34,12.38,12.34,12.38,166000.0,12.34,12.38,12.34,12.38,166000.0
2007-01-29 12:50:00,12.37,12.39,12.37,12.37,122000.0,12.37,12.39,12.37,12.37,122000.0
2007-01-29 12:55:00,12.37,12.39,12.36,12.39,135000.0,12.37,12.39,12.36,12.39,135000.0
2007-01-29 13:00:00,12.39,12.42,12.39,12.42,165000.0,12.39,12.42,12.39,12.42,165000.0
2007-01-29 13:05:00,12.42,12.47,12.41,12.45,253000.0,12.42,12.47,12.41,12.45,253000.0
2007-01-29 13:10:00,12.45,12.45,12.43,12.43,253000.0,12.45,12.45,12.43,12.43,253000.0
2007-01-29 13:15:00,12.43,12.44,12.42,12.42,43000.0,12.43,12.44,12.42,12.42,43000.0
2007-01-29 13:20:00,12.43,12.44,12.4,12.41,94000.0,12.43,12.44,12.4,12.41,94000.0
2007-01-29 13:25:00,12.43,12.44,12.42,12.44,87000.0,12.43,12.44,12.42,12.44,87000.0
2007-01-29 13:30:00,12.44,12.46,12.44,12.44,72000.0,12.44,12.46,12.44,12.44,72000.0
2007-01-29 13:35:00,12.44,12.45,12.44,12.44,36000.0,12.44,12.45,12.44,12.44,36000.0
2007-01-29 13:40:00,12.44,12.45,12.43,12.44,96000.0,12.44,12.45,12.43,12.44,96000.0
2007-01-29 13:45:00,12.44,12.46,12.43,12.44,246000.0,12.44,12.46,12.43,12.44,246000.0
2007-01-29 13:50:00,12.44,12.45,12.44,12.44,104000.0,12.44,12.45,12.44,12.44,104000.0
2007-01-29 13:55:00,12.44,12.44,12.39,12.4,178000.0,12.44,12.44,12.39,12.4,178000.0
2007-01-29 14:00:00,12.39,12.4,12.31,12.33,241000.0,12.39,12.4,12.31,12.33,241000.0
2007-01-29 14:05:00,12.34,12.39,12.33,12.38,95000.0,12.34,12.39,12.33,12.38,95000.0
2007-01-29 14:10:00,12.36,12.38,12.33,12.34,100000.0,12.36,12.38,12.33,12.34,100000.0
2007-01-29 14:15:00,12.33,12.35,12.33,12.34,107000.0,12.33,12.35,12.33,12.34,107000.0
2007-01-29 14:20:00,12.34,12.37,12.34,12.35,92000.0,12.34,12.37,12.34,12.35,92000.0
2007-01-29 14:25:00,12.35,12.37,12.34,12.35,132000.0,12.35,12.37,12.34,12.35,132000.0
2007-01-29 14:30:00,12.35,12.37,12.34,12.36,67000.0,12.35,12.37,12.34,12.36,67000.0
2007-01-29 14:35:00,12.36,12.36,12.33,12.35,64000.0,12.36,12.36,12.33,12.35,64000.0
2007-01-29 14:40:00,12.36,12.37,12.35,12.35,31000.0,12.36,12.37,12.35,12.35,31000.0
2007-01-29 14:45:00,12.35,12.37,12.32,12.32,108000.0,12.35,12.37,12.32,12.32,108000.0
2007-01-29 14:50:00,12.33,12.33,12.29,12.31,143000.0,12.33,12.33,12.29,12.31,143000.0
2007-01-29 14:55:00,12.32,12.32,12.29,12.3,90000.0,12.32,12.32,12.29,12.3,90000.0
2007-01-29 15:00:00,12.29,12.33,12.29,12.31,109000.0,12.29,12.33,12.29,12.31,109000.0
2007-01-29 15:05:00,12.3,12.31,12.3,12.3,92000.0,12.3,12.31,12.3,12.3,92000.0
2007-01-29 15:10:00,12.3,12.31,12.29,12.31,56000.0,12.3,12.31,12.29,12.31,56000.0
2007-01-29 15:15:00,12.32,12.33,12.3,12.3,77000.0,12.32,12.33,12.3,12.3,77000.0
2007-01-29 15:20:00,12.3,12.31,12.3,12.31,130000.0,12.3,12.31,12.3,12.31,130000.0
2007-01-29 15:25:00,12.32,12.33,12.31,12.31,81000.0,12.32,12.33,12.31,12.31,81000.0
2007-01-29 15:30:00,12.32,12.32,12.3,12.32,46000.0,12.32,12.32,12.3,12.32,46000.0
2007-01-29 15:35:00,12.32,12.33,12.32,12.32,28000.0,12.32,12.33,12.32,12.32,28000.0
2007-01-29 15:40:00,12.33,12.33,12.3,12.31,40000.0,12.33,12.33,12.3,12.31,40000.0
2007-01-29 15:45:00,12.32,12.34,12.32,12.34,79000.0,12.32,12.34,12.32,12.34,79000.0
2007-01-29 15:50:00,12.33,12.34,12.32,12.32,137000.0,12.33,12.34,12.32,12.32,137000.0
2007-01-29 15:55:00,12.33,12.34,12.31,12.34,245000.0,12.33,12.34,12.31,12.34,245000.0
2007-01-30 09:30:00,12.36,12.38,12.31,12.34,203000.0,12.36,12.38,12.31,12.34,203000.0
2007-01-30 09:35:00,12.33,12.34,12.31,12.33,51000.0,12.33,12.34,12.31,12.33,51000.0
2007-01-30 09:40:00,12.33,12.41,12.33,12.4,385000.0,12.33,12.41,12.33,12.4,385000.0
2007-01-30 09:45:00,12.38,12.41,12.38,12.4,161000.0,12.38,12.41,12.38,12.4,161000.0
2007-01-30 09:50:00,12.4,12.46,12.4,12.42,572000.0,12.4,12.46,12.4,12.42,572000.0
2007-01-30 09:55:00,12.42,12.42,12.38,12.4,154000.0,12.42,12.42,12.38,12.4,154000.0
2007-01-30 10:00:00,12.42,12.43,12.4,12.42,160000.0,12.42,12.43,12.4,12.42,160000.0
2007-01-30 10:05:00,12.43,12.43,12.36,12.36,93000.0,12.43,12.43,12.36,12.36,93000.0
2007-01-30 10:10:00,12.37,12.38,12.34,12.35,118000.0,12.37,12.38,12.34,12.35,118000.0
2007-01-30 10:15:00,12.34,12.39,12.33,12.38,218000.0,12.34,12.39,12.33,12.38,218000.0
2007-01-30 10:20:00,12.37,12.38,12.33,12.34,112000.0,12.37,12.38,12.33,12.34,112000.0
2007-01-30 10:25:00,12.34,12.39,12.34,12.36,99000.0,12.34,12.39,12.34,12.36,99000.0
2007-01-30 10:30:00,12.37,12.38,12.36,12.37,35000.0,12.37,12.38,12.36,12.37,35000.0
2007-01-30 10:35:00,12.38,12.39,12.35,12.36,154000.0,12.38,12.39,12.35,12.36,154000.0
2007-01-30 10:40:00,12.37,12.4,12.33,12.34,233000.0,12.37,12.4,12.33,12.34,233000.0
2007-01-30 10:45:00,12.34,12.34,12.32,12.33,80000.0,12.34,12.34,12.32,12.33,80000.0
2007-01-30 10:50:00,12.32,12.37,12.32,12.37,57000.0,12.32,12.37,12.32,12.37,57000.0
2007-01-30 10:55:00,12.37,12.37,12.35,12.35,66000.0,12.37,12.37,12.35,12.35,66000.0
2007-01-30 11:00:00,12.36,12.36,12.35,12.36,11000.0,12.36,12.36,12.35,12.36,11000.0
2007-01-30 11:05:00,12.35,12.36,12.34,12.34,64000.0,12.35,12.36,12.34,12.34,64000.0
2007-01-30 11:10:00,12.33,12.35,12.32,12.35,32000.0,12.33,12.35,12.32,12.35,32000.0
2007-01-30 11:15:00,12.36,12.38,12.34,12.38,113000.0,12.36,12.38,12.34,12.38,113000.0
2007-01-30 11:20:00,12.38,12.39,12.36,12.37,102000.0,12.38,12.39,12.36,12.37,102000.0
2007-01-30 11:25:00,12.37,12.37,12.35,12.35,192000.0,12.37,12.37,12.35,12.35,192000.0
2007-01-30 11:30:00,12.35,12.36,12.35,12.36,96000.0,12.35,12.36,12.35,12.36,96000.0
2007-01-30 11:35:00,12.36,12.38,12.35,12.37,66000.0,12.36,12.38,12.35,12.37,66000.0
2007-01-30 11:40:00,12.36,12.38,12.35,12.38,102000.0,12.36,12.38,12.35,12.38,102000.0
2007-01-30 11:45:00,12.38,12.39,12.37,12.37,28000.0,12.38,12.39,12.37,12.37,28000.0
2007-01-30 11:50:00,12.36,12.37,12.31,12.32,123000.0,12.36,12.37,12.31,12.32,123000.0
2007-01-30 11:55:00,12.32,12.37,12.31,12.35,258000.0,12.32,12.37,12.31,12.35,258000.0
2007-01-30 12:00:00,12.34,12.39,12.33,12.38,199000.0,12.34,12.39,12.33,12.38,199000.0
2007-01-30 12:05:00,12.37,12.39,12.37,12.37,109000.0,12.37,12.39,12.37,12.37,109000.0
2007-01-30 12:10:00,12.37,12.4,12.37,12.39,123000.0,12.37,12.4,12.37,12.39,123000.0
2007-01-30 12:15:00,12.39,12.39,12.37,12.37,25000.0,12.39,12.39,12.37,12.37,25000.0
2007-01-30 12:20:00,12.37,12.38,12.34,12.36,100000.0,12.37,12.38,12.34,12.36,100000.0
2007-01-30 12:25:00,12.36,12.36,12.34,12.34,17000.0,12.36,12.36,12.34,12.34,17000.0
2007-01-30 12:30:00,12.35,12.37,12.34,12.37,19000.0,12.35,12.37,12.34,12.37,19000.0
2007-01-30 12:35:00,12.36,12.37,12.36,12.37,36000.0,12.36,12.37,12.36,12.37,36000.0
2007-01-30 12:40:00,12.37,12.37,12.36,12.36,8000.0,12.37,12.37,12.36,12.36,8000.0
2007-01-30 12:45:00,12.36,12.38,12.36,12.38,40000.0,12.36,12.38,12.36,12.38,40000.0
2007-01-30 12:50:00,12.37,12.38,12.36,12.36,19000.0,12.37,12.38,12.36,12.36,19000.0
2007-01-30 12:55:00,12.36,12.36,12.36,12.36,0.0,12.36,12.36,12.36,12.36,0.0
2007-01-30 13:00:00,12.36,12.36,12.35,12.35,7000.0,12.36,12.36,12.35,12.35,7000.0
2007-01-30 13:05:00,12.37,12.37,12.31,12.33,177000.0,12.37,12.37,12.31,12.33,177000.0
2007-01-30 13:10:00,12.33,12.36,12.32,12.35,60000.0,12.33,12.36,12.32,12.35,60000.0
2007-01-30 13:15:00,12.36,12.37,12.33,12.33,32000.0,12.36,12.37,12.33,12.33,32000.0
2007-01-30 13:20:00,12.34,12.35,12.34,12.35,66000.0,12.34,12.35,12.34,12.35,66000.0
2007-01-30 13:25:00,12.36,12.36,12.35,12.36,18000.0,12.36,12.36,12.35,12.36,18000.0
2007-01-30 13:30:00,12.36,12.36,12.33,12.33,27000.0,12.36,12.36,12.33,12.33,27000.0
2007-01-30 13:35:00,12.33,12.34,12.33,12.34,8000.0,12.33,12.34,12.33,12.34,8000.0
2007-01-30 13:40:00,12.34,12.36,12.34,12.36,25000.0,12.34,12.36,12.34,12.36,25000.0
2007-01-30 13:45:00,12.36,12.38,12.36,12.38,133000.0,12.36,12.38,12.36,12.38,133000.0
2007-01-30 13:50:00,12.38,12.38,12.33,12.35,131000.0,12.38,12.38,12.33,12.35,131000.0
2007-01-30 13:55:00,12.35,12.36,12.34,12.34,41000.0,12.35,12.36,12.34,12.34,41000.0
2007-01-30 14:00:00,12.34,12.36,12.33,12.35,120000.0,12.34,12.36,12.33,12.35,120000.0
2007-01-30 14:05:00,12.35,12.36,12.34,12.34,69000.0,12.35,12.36,12.34,12.34,69000.0
2007-01-30 14:10:00,12.34,12.35,12.34,12.35,32000.0,12.34,12.35,12.34,12.35,32000.0
2007-01-30 14:15:00,12.35,12.35,12.33,12.34,59000.0,12.35,12.35,12.33,12.34,59000.0
2007-01-30 14:20:00,12.33,12.36,12.33,12.33,147000.0,12.33,12.36,12.33,12.33,147000.0
2007-01-30 14:25:00,12.33,12.35,12.33,12.34,21000.0,12.33,12.35,12.33,12.34,21000.0
2007-01-30 14:30:00,12.34,12.35,12.33,12.35,101000.0,12.34,12.35,12.33,12.35,101000.0
2007-01-30 14:35:00,12.35,12.36,12.34,12.35,100000.0,12.35,12.36,12.34,12.35,100000.0
2007-01-30 14:40:00,12.35,12.37,12.35,12.37,92000.0,12.35,12.37,12.35,12.37,92000.0
2007-01-30 14:45:00,12.37,12.37,12.37,12.37,38000.0,12.37,12.37,12.37,12.37,38000.0
2007-01-30 14:50:00,12.37,12.37,12.37,12.37,11000.0,12.37,12.37,12.37,12.37,11000.0
2007-01-30 14:55:00,12.37,12.38,12.37,12.38,50000.0,12.37,12.38,12.37,12.38,50000.0
2007-01-30 15:00:00,12.38,12.4,12.38,12.39,128000.0,12.38,12.4,12.38,12.39,128000.0
2007-01-30 15:05:00,12.39,12.4,12.38,12.39,38000.0,12.39,12.4,12.38,12.39,38000.0
2007-01-30 15:10:00,12.39,12.4,12.39,12.4,54000.0,12.39,12.4,12.39,12.4,54000.0
2007-01-30 15:15:00,12.4,12.4,12.39,12.39,46000.0,12.4,12.4,12.39,12.39,46000.0
2007-01-30 15:20:00,12.39,12.4,12.38,12.38,36000.0,12.39,12.4,12.38,12.38,36000.0
2007-01-30 15:25:00,12.39,12.39,12.38,12.38,12000.0,12.39,12.39,12.38,12.38,12000.0
2007-01-30 15:30:00,12.38,12.39,12.38,12.39,40000.0,12.38,12.39,12.38,12.39,40000.0
2007-01-30 15:35:00,12.39,12.4,12.39,12.4,29000.0,12.39,12.4,12.39,12.4,29000.0
2007-01-30 15:40:00,12.4,12.4,12.38,12.38,43000.0,12.4,12.4,12.38,12.38,43000.0
2007-01-30 15:45:00,12.39,12.41,12.38,12.39,170000.0,12.39,12.41,12.38,12.39,170000.0
2007-01-30 15:50:00,12.4,12.41,12.39,12.4,147000.0,12.4,12.41,12.39,12.4,147000.0
2007-01-30 15:55:00,12.4,12.41,12.38,12.41,363000.0,12.4,12.41,12.38,12.41,363000.0
2007-01-31 09:30:00,12.28,12.43,12.27,12.4,507000.0,12.28,12.43,12.27,12.4,507000.0
2007-01-31 09:35:00,12.39,12.42,12.37,12.42,229000.0,12.39,12.42,12.37,12.42,229000.0
2007-01-31 09:40:00,12.42,12.54,12.42,12.47,894000.0,12.42,12.54,12.42,12.47,894000.0
2007-01-31 09:45:00,12.46,12.47,12.42,12.43,260000.0,12.46,12.47,12.42,12.43,260000.0
2007-01-31 09:50:00,12.43,12.45,12.37,12.45,157000.0,12.43,12.45,12.37,12.45,157000.0
2007-01-31 09:55:00,12.44,12.48,12.43,12.45,96000.0,12.44,12.48,12.43,12.45,96000.0
2007-01-31 10:00:00,12.44,12.5,12.42,12.5,294000.0,12.44,12.5,12.42,12.5,294000.0
2007-01-31 10:05:00,12.49,12.6,12.48,12.58,681000.0,12.49,12.6,12.48,12.58,681000.0
2007-01-31 10:10:00,12.58,12.63,12.55,12.58,743000.0,12.58,12.63,12.55,12.58,743000.0
2007-01-31 10:15:00,12.57,12.61,12.57,12.59,301000.0,12.57,12.61,12.57,12.59,301000.0
2007-01-31 10:20:00,12.59,12.66,12.58,12.66,745000.0,12.59,12.66,12.58,12.66,745000.0
2007-01-31 10:25:00,12.65,12.68,12.63,12.65,415000.0,12.65,12.68,12.63,12.65,415000.0
2007-01-31 10:30:00,12.65,12.69,12.63,12.67,538000.0,12.65,12.69,12.63,12.67,538000.0
2007-01-31 10:35:00,12.67,12.68,12.63,12.65,311000.0,12.67,12.68,12.63,12.65,311000.0
2007-01-31 10:40:00,12.65,12.66,12.58,12.59,224000.0,12.65,12.66,12.58,12.59,224000.0
2007-01-31 10:45:00,12.59,12.64,12.59,12.6,135000.0,12.59,12.64,12.59,12.6,135000.0
2007-01-31 10:50:00,12.6,12.62,12.57,12.58,298000.0,12.6,12.62,12.57,12.58,298000.0
2007-01-31 10:55:00,12.58,12.62,12.58,12.6,79000.0,12.58,12.62,12.58,12.6,79000.0
2007-01-31 11:00:00,12.6,12.6,12.57,12.58,114000.0,12.6,12.6,12.57,12.58,114000.0
2007-01-31 11:05:00,12.58,12.62,12.58,12.6,151000.0,12.58,12.62,12.58,12.6,151000.0
2007-01-31 11:10:00,12.6,12.61,12.6,12.61,80000.0,12.6,12.61,12.6,12.61,80000.0
2007-01-31 11:15:00,12.61,12.62,12.6,12.62,66000.0,12.61,12.62,12.6,12.62,66000.0
2007-01-31 11:20:00,12.62,12.64,12.61,12.62,141000.0,12.62,12.64,12.61,12.62,141000.0
2007-01-31 11:25:00,12.63,12.63,12.62,12.62,113000.0,12.63,12.63,12.62,12.62,113000.0
2007-01-31 11:30:00,12.62,12.63,12.62,12.63,22000.0,12.62,12.63,12.62,12.63,22000.0
2007-01-31 11:35:00,12.63,12.63,12.62,12.62,50000.0,12.63,12.63,12.62,12.62,50000.0
2007-01-31 11:40:00,12.62,12.64,12.6,12.64,150000.0,12.62,12.64,12.6,12.64,150000.0
2007-01-31 11:45:00,12.63,12.65,12.63,12.63,143000.0,12.63,12.65,12.63,12.63,143000.0
2007-01-31 11:50:00,12.64,12.65,12.63,12.63,41000.0,12.64,12.65,12.63,12.63,41000.0
2007-01-31 11:55:00,12.63,12.63,12.61,12.62,96000.0,12.63,12.63,12.61,12.62,96000.0
2007-01-31 12:00:00,12.62,12.64,12.61,12.62,39000.0,12.62,12.64,12.61,12.62,39000.0
2007-01-31 12:05:00,12.62,12.62,12.61,12.62,87000.0,12.62,12.62,12.61,12.62,87000.0
2007-01-31 12:10:00,12.62,12.64,12.61,12.64,75000.0,12.62,12.64,12.61,12.64,75000.0
2007-01-31 12:15:00,12.63,12.63,12.6,12.6,112000.0,12.63,12.63,12.6,12.6,112000.0
2007-01-31 12:20:00,12.6,12.6,12.57,12.58,159000.0,12.6,12.6,12.57,12.58,159000.0
2007-01-31 12:25:00,12.59,12.61,12.59,12.59,62000.0,12.59,12.61,12.59,12.59,62000.0
2007-01-31 12:30:00,12.59,12.6,12.58,12.59,55000.0,12.59,12.6,12.58,12.59,55000.0
2007-01-31 12:35:00,12.59,12.59,12.55,12.55,138000.0,12.59,12.59,12.55,12.55,138000.0
2007-01-31 12:40:00,12.55,12.57,12.55,12.56,31000.0,12.55,12.57,12.55,12.56,31000.0
2007-01-31 12:45:00,12.56,12.63,12.5,12.52,180000.0,12.56,12.63,12.5,12.52,180000.0
2007-01-31 12:50:00,12.53,12.53,12.45,12.49,354000.0,12.53,12.53,12.45,12.49,354000.0
2007-01-31 12:55:00,12.49,12.5,12.48,12.49,136000.0,12.49,12.5,12.48,12.49,136000.0
2007-01-31 13:00:00,12.49,12.49,12.47,12.48,68000.0,12.49,12.49,12.47,12.48,68000.0
2007-01-31 13:05:00,12.48,12.49,12.47,12.48,42000.0,12.48,12.49,12.47,12.48,42000.0
2007-01-31 13:10:00,12.49,12.52,12.48,12.48,115000.0,12.49,12.52,12.48,12.48,115000.0
2007-01-31 13:15:00,12.49,12.49,12.44,12.46,122000.0,12.49,12.49,12.44,12.46,122000.0
2007-01-31 13:20:00,12.46,12.46,12.43,12.43,81000.0,12.46,12.46,12.43,12.43,81000.0
2007-01-31 13:25:00,12.44,12.45,12.43,12.44,102000.0,12.44,12.45,12.43,12.44,102000.0
2007-01-31 13:30:00,12.43,12.45,12.43,12.44,37000.0,12.43,12.45,12.43,12.44,37000.0
2007-01-31 13:35:00,12.44,12.45,12.43,12.45,90000.0,12.44,12.45,12.43,12.45,90000.0
2007-01-31 13:40:00,12.45,12.46,12.44,12.44,85000.0,12.45,12.46,12.44,12.44,85000.0
2007-01-31 13:45:00,12.44,12.45,12.44,12.45,33000.0,12.44,12.45,12.44,12.45,33000.0
2007-01-31 13:50:00,12.46,12.49,12.45,12.46,86000.0,12.46,12.49,12.45,12.46,86000.0
2007-01-31 13:55:00,12.46,12.46,12.45,12.45,25000.0,12.46,12.46,12.45,12.45,25000.0
2007-01-31 14:00:00,12.45,12.46,12.44,12.46,103000.0,12.45,12.46,12.44,12.46,103000.0
2007-01-31 14:05:00,12.47,12.5,12.46,12.48,89000.0,12.47,12.5,12.46,12.48,89000.0
2007-01-31 14:10:00,12.48,12.48,12.44,12.48,107000.0,12.48,12.48,12.44,12.48,107000.0
2007-01-31 14:15:00,12.49,12.52,12.46,12.49,289000.0,12.49,12.52,12.46,12.49,289000.0
2007-01-31 14:20:00,12.49,12.5,12.46,12.47,248000.0,12.49,12.5,12.46,12.47,248000.0
2007-01-31 14:25:00,12.47,12.5,12.44,12.44,126000.0,12.47,12.5,12.44,12.44,126000.0
2007-01-31 14:30:00,12.44,12.52,12.44,12.5,142000.0,12.44,12.52,12.44,12.5,142000.0
2007-01-31 14:35:00,12.49,12.53,12.49,12.51,137000.0,12.49,12.53,12.49,12.51,137000.0
2007-01-31 14:40:00,12.5,12.52,12.47,12.52,225000.0,12.5,12.52,12.47,12.52,225000.0
2007-01-31 14:45:00,12.52,12.54,12.52,12.53,96000.0,12.52,12.54,12.52,12.53,96000.0
2007-01-31 14:50:00,12.52,12.53,12.5,12.51,98000.0,12.52,12.53,12.5,12.51,98000.0
2007-01-31 14:55:00,12.5,12.51,12.48,12.49,69000.0,12.5,12.51,12.48,12.49,69000.0
2007-01-31 15:00:00,12.5,12.51,12.48,12.48,28000.0,12.5,12.51,12.48,12.48,28000.0
2007-01-31 15:05:00,12.48,12.61,12.48,12.59,360000.0,12.48,12.61,12.48,12.59,360000.0
2007-01-31 15:10:00,12.58,12.58,12.54,12.55,210000.0,12.58,12.58,12.54,12.55,210000.0
2007-01-31 15:15:00,12.55,12.58,12.55,12.57,164000.0,12.55,12.58,12.55,12.57,164000.0
2007-01-31 15:20:00,12.57,12.59,12.55,12.57,119000.0,12.57,12.59,12.55,12.57,119000.0
2007-01-31 15:25:00,12.57,12.6,12.56,12.58,170000.0,12.57,12.6,12.56,12.58,170000.0
2007-01-31 15:30:00,12.58,12.59,12.55,12.56,226000.0,12.58,12.59,12.55,12.56,226000.0
2007-01-31 15:35:00,12.57,12.57,12.53,12.53,168000.0,12.57,12.57,12.53,12.53,168000.0
2007-01-31 15:40:00,12.53,12.54,12.5,12.53,259000.0,12.53,12.54,12.5,12.53,259000.0
2007-01-31 15:45:00,12.53,12.54,12.5,12.52,206000.0,12.53,12.54,12.5,12.52,206000.0
2007-01-31 15:50:00,12.52,12.53,12.48,12.49,261000.0,12.52,12.53,12.48,12.49,261000.0
2007-01-31 15:55:00,12.49,12.5,12.48,12.48,535000.0,12.49,12.5,12.48,12.48,535000.0
2007-02-01 09:30:00,12.65,12.65,12.51,12.61,994000.0,12.65,12.65,12.51,12.61,994000.0
2007-02-01 09:35:00,12.57,12.6,12.35,12.35,611000.0,12.57,12.6,12.35,12.35,611000.0
2007-02-01 09:40:00,12.35,12.44,12.31,12.4,695000.0,12.35,12.44,12.31,12.4,695000.0
2007-02-01 09:45:00,12.42,12.42,12.34,12.34,533000.0,12.42,12.42,12.34,12.34,533000.0
2007-02-01 09:50:00,12.34,12.4,12.33,12.39,284000.0,12.34,12.4,12.33,12.39,284000.0
2007-02-01 09:55:00,12.39,12.43,12.34,12.36,358000.0,12.39,12.43,12.34,12.36,358000.0
2007-02-01 10:00:00,12.35,12.41,12.33,12.37,324000.0,12.35,12.41,12.33,12.37,324000.0
2007-02-01 10:05:00,12.36,12.41,12.27,12.27,708000.0,12.36,12.41,12.27,12.27,708000.0
2007-02-01 10:10:00,12.27,12.34,12.26,12.29,433000.0,12.27,12.34,12.26,12.29,433000.0
2007-02-01 10:15:00,12.29,12.35,12.28,12.3,165000.0,12.29,12.35,12.28,12.3,165000.0
2007-02-01 10:20:00,12.29,12.29,12.22,12.22,540000.0,12.29,12.29,12.22,12.22,540000.0
2007-02-01 10:25:00,12.25,12.27,12.2,12.22,386000.0,12.25,12.27,12.2,12.22,386000.0
2007-02-01 10:30:00,12.22,12.24,12.21,12.21,477000.0,12.22,12.24,12.21,12.21,477000.0
2007-02-01 10:35:00,12.21,12.22,12.12,12.13,740000.0,12.21,12.22,12.12,12.13,740000.0
2007-02-01 10:40:00,12.13,12.17,12.1,12.16,539000.0,12.13,12.17,12.1,12.16,539000.0
2007-02-01 10:45:00,12.16,12.18,12.12,12.16,373000.0,12.16,12.18,12.12,12.16,373000.0
2007-02-01 10:50:00,12.16,12.17,12.1,12.13,235000.0,12.16,12.17,12.1,12.13,235000.0
2007-02-01 10:55:00,12.13,12.21,12.12,12.16,334000.0,12.13,12.21,12.12,12.16,334000.0
2007-02-01 11:00:00,12.17,12.18,12.13,12.13,193000.0,12.17,12.18,12.13,12.13,193000.0
2007-02-01 11:05:00,12.14,12.14,12.09,12.11,616000.0,12.14,12.14,12.09,12.11,616000.0
2007-02-01 11:10:00,12.11,12.11,12.06,12.09,390000.0,12.11,12.11,12.06,12.09,390000.0
2007-02-01 11:15:00,12.08,12.09,12.01,12.09,926000.0,12.08,12.09,12.01,12.09,926000.0
2007-02-01 11:20:00,12.09,12.1,12.05,12.05,262000.0,12.09,12.1,12.05,12.05,262000.0
2007-02-01 11:25:00,12.05,12.11,12.04,12.09,273000.0,12.05,12.11,12.04,12.09,273000.0
2007-02-01 11:30:00,12.09,12.13,12.09,12.12,357000.0,12.09,12.13,12.09,12.12,357000.0
2007-02-01 11:35:00,12.12,12.13,12.1,12.1,170000.0,12.12,12.13,12.1,12.1,170000.0
2007-02-01 11:40:00,12.1,12.13,12.1,12.12,163000.0,12.1,12.13,12.1,12.12,163000.0
2007-02-01 11:45:00,12.12,12.13,12.1,12.1,153000.0,12.12,12.13,12.1,12.1,153000.0
2007-02-01 11:50:00,12.1,12.13,12.1,12.13,195000.0,12.1,12.13,12.1,12.13,195000.0
2007-02-01 11:55:00,12.13,12.21,12.12,12.17,387000.0,12.13,12.21,12.12,12.17,387000.0
2007-02-01 12:00:00,12.18,12.22,12.17,12.17,322000.0,12.18,12.22,12.17,12.17,322000.0
2007-02-01 12:05:00,12.16,12.17,12.14,12.16,1246000.0,12.16,12.17,12.14,12.16,1246000.0
2007-02-01 12:10:00,12.17,12.18,12.13,12.17,155000.0,12.17,12.18,12.13,12.17,155000.0
2007-02-01 12:15:00,12.17,12.17,12.15,12.17,45000.0,12.17,12.17,12.15,12.17,45000.0
2007-02-01 12:20:00,12.16,12.16,12.11,12.11,186000.0,12.16,12.16,12.11,12.11,186000.0
2007-02-01 12:25:00,12.11,12.12,12.09,12.09,124000.0,12.11,12.12,12.09,12.09,124000.0
2007-02-01 12:30:00,12.09,12.12,12.08,12.12,123000.0,12.09,12.12,12.08,12.12,123000.0
2007-02-01 12:35:00,12.12,12.16,12.11,12.15,160000.0,12.12,12.16,12.11,12.15,160000.0
2007-02-01 12:40:00,12.15,12.16,12.14,12.16,63000.0,12.15,12.16,12.14,12.16,63000.0
2007-02-01 12:45:00,12.15,12.16,12.13,12.15,60000.0,12.15,12.16,12.13,12.15,60000.0
2007-02-01 12:50:00,12.15,12.16,12.14,12.14,80000.0,12.15,12.16,12.14,12.14,80000.0
2007-02-01 12:55:00,12.12,12.15,12.12,12.12,43000.0,12.12,12.15,12.12,12.12,43000.0
2007-02-01 13:00:00,12.12,12.13,12.11,12.12,58000.0,12.12,12.13,12.11,12.12,58000.0
2007-02-01 13:05:00,12.13,12.14,12.12,12.14,47000.0,12.13,12.14,12.12,12.14,47000.0
2007-02-01 13:10:00,12.14,12.16,12.13,12.13,85000.0,12.14,12.16,12.13,12.13,85000.0
2007-02-01 13:15:00,12.14,12.15,12.14,12.15,19000.0,12.14,12.15,12.14,12.15,19000.0
2007-02-01 13:20:00,12.15,12.15,12.14,12.15,71000.0,12.15,12.15,12.14,12.15,71000.0
2007-02-01 13:25:00,12.15,12.16,12.14,12.15,65000.0,12.15,12.16,12.14,12.15,65000.0
2007-02-01 13:30:00,12.15,12.15,12.11,12.13,85000.0,12.15,12.15,12.11,12.13,85000.0
2007-02-01 13:35:00,12.13,12.13,12.12,12.12,40000.0,12.13,12.13,12.12,12.12,40000.0
2007-02-01 13:40:00,12.12,12.16,12.12,12.14,85000.0,12.12,12.16,12.12,12.14,85000.0
2007-02-01 13:45:00,12.15,12.16,12.13,12.16,58000.0,12.15,12.16,12.13,12.16,58000.0
2007-02-01 13:50:00,12.15,12.15,12.14,12.15,78000.0,12.15,12.15,12.14,12.15,78000.0
2007-02-01 13:55:00,12.13,12.13,12.12,12.12,104000.0,12.13,12.13,12.12,12.12,104000.0
2007-02-01 14:00:00,12.12,12.13,12.12,12.13,47000.0,12.12,12.13,12.12,12.13,47000.0
2007-02-01 14:05:00,12.12,12.13,12.1,12.12,195000.0,12.12,12.13,12.1,12.12,195000.0
2007-02-01 14:10:00,12.11,12.12,12.06,12.07,279000.0,12.11,12.12,12.06,12.07,279000.0
2007-02-01 14:15:00,12.07,12.1,12.06,12.09,213000.0,12.07,12.1,12.06,12.09,213000.0
2007-02-01 14:20:00,12.09,12.13,12.08,12.09,160000.0,12.09,12.13,12.08,12.09,160000.0
2007-02-01 14:25:00,12.09,12.13,12.09,12.13,76000.0,12.09,12.13,12.09,12.13,76000.0
2007-02-01 14:30:00,12.13,12.15,12.11,12.12,104000.0,12.13,12.15,12.11,12.12,104000.0
2007-02-01 14:35:00,12.12,12.13,12.11,12.11,54000.0,12.12,12.13,12.11,12.11,54000.0
2007-02-01 14:40:00,12.11,12.13,12.1,12.12,64000.0,12.11,12.13,12.1,12.12,64000.0
2007-02-01 14:45:00,12.12,12.12,12.1,12.1,73000.0,12.12,12.12,12.1,12.1,73000.0
2007-02-01 14:50:00,12.11,12.11,12.09,12.09,133000.0,12.11,12.11,12.09,12.09,133000.0
2007-02-01 14:55:00,12.09,12.11,12.07,12.08,273000.0,12.09,12.11,12.07,12.08,273000.0
2007-02-01 15:00:00,12.08,12.11,12.08,12.08,217000.0,12.08,12.11,12.08,12.08,217000.0
2007-02-01 15:05:00,12.08,12.11,12.08,12.09,158000.0,12.08,12.11,12.08,12.09,158000.0
2007-02-01 15:10:00,12.09,12.1,12.08,12.09,142000.0,12.09,12.1,12.08,12.09,142000.0
2007-02-01 15:15:00,12.09,12.09,12.06,12.06,249000.0,12.09,12.09,12.06,12.06,249000.0
2007-02-01 15:20:00,12.06,12.07,12.03,12.06,462000.0,12.06,12.07,12.03,12.06,462000.0
2007-02-01 15:25:00,12.06,12.07,12.02,12.04,372000.0,12.06,12.07,12.02,12.04,372000.0
2007-02-01 15:30:00,12.04,12.05,11.97,12.0,1034000.0,12.04,12.05,11.97,12.0,1034000.0
2007-02-01 15:35:00,12.0,12.03,11.99,12.0,448000.0,12.0,12.03,11.99,12.0,448000.0
2007-02-01 15:40:00,11.99,12.01,11.97,11.98,450000.0,11.99,12.01,11.97,11.98,450000.0
2007-02-01 15:45:00,11.97,11.99,11.92,11.92,1262000.0,11.97,11.99,11.92,11.92,1262000.0
2007-02-01 15:50:00,11.93,11.94,11.88,11.91,1189000.0,11.93,11.94,11.88,11.91,1189000.0
2007-02-01 15:55:00,11.91,11.98,11.91,11.98,939000.0,11.91,11.98,11.91,11.98,939000.0
2007-02-02 09:30:00,12.04,12.13,12.03,12.08,559000.0,12.04,12.13,12.03,12.08,559000.0
2007-02-02 09:35:00,12.08,12.14,12.08,12.14,399000.0,12.08,12.14,12.08,12.14,399000.0
2007-02-02 09:40:00,12.13,12.17,12.06,12.13,747000.0,12.13,12.17,12.06,12.13,747000.0
2007-02-02 09:45:00,12.13,12.15,12.1,12.13,310000.0,12.13,12.15,12.1,12.13,310000.0
2007-02-02 09:50:00,12.13,12.16,12.13,12.15,596000.0,12.13,12.16,12.13,12.15,596000.0
2007-02-02 09:55:00,12.15,12.15,12.05,12.05,563000.0,12.15,12.15,12.05,12.05,563000.0
2007-02-02 10:00:00,12.07,12.08,11.9,11.96,1011000.0,12.07,12.08,11.9,11.96,1011000.0
2007-02-02 10:05:00,11.97,12.05,11.97,12.01,441000.0,11.97,12.05,11.97,12.01,441000.0
2007-02-02 10:10:00,12.01,12.12,12.0,12.11,601000.0,12.01,12.12,12.0,12.11,601000.0
2007-02-02 10:15:00,12.11,12.13,12.07,12.07,302000.0,12.11,12.13,12.07,12.07,302000.0
2007-02-02 10:20:00,12.07,12.09,12.04,12.08,191000.0,12.07,12.09,12.04,12.08,191000.0
2007-02-02 10:25:00,12.09,12.1,12.05,12.07,81000.0,12.09,12.1,12.05,12.07,81000.0
2007-02-02 10:30:00,12.07,12.1,12.04,12.1,134000.0,12.07,12.1,12.04,12.1,134000.0
2007-02-02 10:35:00,12.1,12.11,12.07,12.09,111000.0,12.1,12.11,12.07,12.09,111000.0
2007-02-02 10:40:00,12.09,12.09,12.04,12.06,116000.0,12.09,12.09,12.04,12.06,116000.0
2007-02-02 10:45:00,12.07,12.08,12.04,12.06,110000.0,12.07,12.08,12.04,12.06,110000.0
2007-02-02 10:50:00,12.06,12.07,12.02,12.02,203000.0,12.06,12.07,12.02,12.02,203000.0
2007-02-02 10:55:00,12.02,12.03,12.0,12.01,119000.0,12.02,12.03,12.0,12.01,119000.0
2007-02-02 11:00:00,12.01,12.06,12.0,12.03,144000.0,12.01,12.06,12.0,12.03,144000.0
2007-02-02 11:05:00,12.02,12.03,12.01,12.01,69000.0,12.02,12.03,12.01,12.01,69000.0
2007-02-02 11:10:00,12.01,12.04,11.97,12.01,215000.0,12.01,12.04,11.97,12.01,215000.0
2007-02-02 11:15:00,12.01,12.06,12.01,12.04,188000.0,12.01,12.06,12.01,12.04,188000.0
2007-02-02 11:20:00,12.04,12.05,12.01,12.01,105000.0,12.04,12.05,12.01,12.01,105000.0
2007-02-02 11:25:00,12.01,12.03,12.0,12.03,55000.0,12.01,12.03,12.0,12.03,55000.0
2007-02-02 11:30:00,12.02,12.04,12.01,12.03,202000.0,12.02,12.04,12.01,12.03,202000.0
2007-02-02 11:35:00,12.03,12.04,12.01,12.03,146000.0,12.03,12.04,12.01,12.03,146000.0
2007-02-02 11:40:00,12.02,12.04,12.01,12.04,98000.0,12.02,12.04,12.01,12.04,98000.0
2007-02-02 11:45:00,12.04,12.08,12.04,12.04,139000.0,12.04,12.08,12.04,12.04,139000.0
2007-02-02 11:50:00,12.05,12.08,12.05,12.07,88000.0,12.05,12.08,12.05,12.07,88000.0
2007-02-02 11:55:00,12.07,12.09,12.07,12.07,60000.0,12.07,12.09,12.07,12.07,60000.0
2007-02-02 12:00:00,12.07,12.08,12.05,12.06,88000.0,12.07,12.08,12.05,12.06,88000.0
2007-02-02 12:05:00,12.06,12.09,12.06,12.08,99000.0,12.06,12.09,12.06,12.08,99000.0
2007-02-02 12:10:00,12.08,12.12,12.07,12.11,185000.0,12.08,12.12,12.07,12.11,185000.0
2007-02-02 12:15:00,12.11,12.12,12.1,12.12,106000.0,12.11,12.12,12.1,12.12,106000.0
2007-02-02 12:20:00,12.12,12.12,12.1,12.11,83000.0,12.12,12.12,12.1,12.11,83000.0
2007-02-02 12:25:00,12.11,12.11,12.08,12.08,98000.0,12.11,12.11,12.08,12.08,98000.0
2007-02-02 12:30:00,12.08,12.08,12.06,12.06,44000.0,12.08,12.08,12.06,12.06,44000.0
2007-02-02 12:35:00,12.07,12.09,12.07,12.08,80000.0,12.07,12.09,12.07,12.08,80000.0
2007-02-02 12:40:00,12.08,12.09,12.08,12.08,31000.0,12.08,12.09,12.08,12.08,31000.0
2007-02-02 12:45:00,12.08,12.08,12.06,12.08,55000.0,12.08,12.08,12.06,12.08,55000.0
2007-02-02 12:50:00,12.08,12.09,12.06,12.07,42000.0,12.08,12.09,12.06,12.07,42000.0
2007-02-02 12:55:00,12.08,12.08,12.06,12.08,46000.0,12.08,12.08,12.06,12.08,46000.0
2007-02-02 13:00:00,12.08,12.1,12.08,12.09,89000.0,12.08,12.1,12.08,12.09,89000.0
2007-02-02 13:05:00,12.09,12.1,12.07,12.1,87000.0,12.09,12.1,12.07,12.1,87000.0
2007-02-02 13:10:00,12.1,12.1,12.09,12.1,71000.0,12.1,12.1,12.09,12.1,71000.0
2007-02-02 13:15:00,12.1,12.1,12.08,12.08,37000.0,12.1,12.1,12.08,12.08,37000.0
2007-02-02 13:20:00,12.09,12.1,12.08,12.08,28000.0,12.09,12.1,12.08,12.08,28000.0
2007-02-02 13:25:00,12.08,12.08,12.07,12.08,43000.0,12.08,12.08,12.07,12.08,43000.0
2007-02-02 13:30:00,12.08,12.08,12.07,12.07,19000.0,12.08,12.08,12.07,12.07,19000.0
2007-02-02 13:35:00,12.06,12.07,12.05,12.05,44000.0,12.06,12.07,12.05,12.05,44000.0
2007-02-02 13:40:00,12.06,12.07,12.06,12.06,29000.0,12.06,12.07,12.06,12.06,29000.0
2007-02-02 13:45:00,12.07,12.07,12.06,12.07,63000.0,12.07,12.07,12.06,12.07,63000.0
2007-02-02 13:50:00,12.07,12.07,12.06,12.07,40000.0,12.07,12.07,12.06,12.07,40000.0
2007-02-02 13:55:00,12.07,12.07,12.04,12.05,75000.0,12.07,12.07,12.04,12.05,75000.0
2007-02-02 14:00:00,12.05,12.06,12.05,12.05,37000.0,12.05,12.06,12.05,12.05,37000.0
2007-02-02 14:05:00,12.05,12.06,12.05,12.05,91000.0,12.05,12.06,12.05,12.05,91000.0
2007-02-02 14:10:00,12.05,12.05,12.03,12.04,90000.0,12.05,12.05,12.03,12.04,90000.0
2007-02-02 14:15:00,12.04,12.05,12.03,12.04,113000.0,12.04,12.05,12.03,12.04,113000.0
2007-02-02 14:20:00,12.04,12.04,12.01,12.02,173000.0,12.04,12.04,12.01,12.02,173000.0
2007-02-02 14:25:00,12.02,12.04,12.01,12.02,163000.0,12.02,12.04,12.01,12.02,163000.0
2007-02-02 14:30:00,12.02,12.04,12.01,12.02,79000.0,12.02,12.04,12.01,12.02,79000.0
2007-02-02 14:35:00,12.02,12.04,12.01,12.04,117000.0,12.02,12.04,12.01,12.04,117000.0
2007-02-02 14:40:00,12.04,12.04,12.01,12.03,149000.0,12.04,12.04,12.01,12.03,149000.0
2007-02-02 14:45:00,12.03,12.03,12.0,12.01,143000.0,12.03,12.03,12.0,12.01,143000.0
2007-02-02 14:50:00,12.01,12.01,11.97,11.99,115000.0,12.01,12.01,11.97,11.99,115000.0
2007-02-02 14:55:00,12.0,12.02,11.99,12.01,53000.0,12.0,12.02,11.99,12.01,53000.0
2007-02-02 15:00:00,12.02,12.02,11.99,12.0,103000.0,12.02,12.02,11.99,12.0,103000.0
2007-02-02 15:05:00,12.01,12.02,11.99,12.0,132000.0,12.01,12.02,11.99,12.0,132000.0
2007-02-02 15:10:00,12.0,12.02,11.99,12.0,87000.0,12.0,12.02,11.99,12.0,87000.0
2007-02-02 15:15:00,12.0,12.0,11.97,11.99,431000.0,12.0,12.0,11.97,11.99,431000.0
2007-02-02 15:20:00,11.99,12.0,11.97,11.99,419000.0,11.99,12.0,11.97,11.99,419000.0
2007-02-02 15:25:00,11.99,12.01,11.97,12.0,195000.0,11.99,12.01,11.97,12.0,195000.0
2007-02-02 15:30:00,11.99,12.0,11.96,11.97,284000.0,11.99,12.0,11.96,11.97,284000.0
2007-02-02 15:35:00,11.97,11.99,11.97,11.99,115000.0,11.97,11.99,11.97,11.99,115000.0
2007-02-02 15:40:00,11.99,11.99,11.97,11.97,120000.0,11.99,11.99,11.97,11.97,120000.0
2007-02-02 15:45:00,11.97,11.97,11.92,11.92,396000.0,11.97,11.97,11.92,11.92,396000.0
2007-02-02 15:50:00,11.92,11.97,11.92,11.97,641000.0,11.92,11.97,11.92,11.97,641000.0
2007-02-02 15:55:00,11.96,11.96,11.93,11.95,675000.0,11.96,11.96,11.93,11.95,675000.0
2007-02-05 09:30:00,11.99,12.01,11.94,11.95,256000.0,11.99,12.01,11.94,11.95,256000.0
2007-02-05 09:35:00,11.95,11.95,11.87,11.91,583000.0,11.95,11.95,11.87,11.91,583000.0
2007-02-05 09:40:00,11.91,11.91,11.82,11.82,553000.0,11.91,11.91,11.82,11.82,553000.0
2007-02-05 09:45:00,11.82,11.85,11.72,11.73,1078000.0,11.82,11.85,11.72,11.73,1078000.0
2007-02-05 09:50:00,11.74,11.79,11.72,11.75,768000.0,11.74,11.79,11.72,11.75,768000.0
2007-02-05 09:55:00,11.75,11.79,11.72,11.74,425000.0,11.75,11.79,11.72,11.74,425000.0
2007-02-05 10:00:00,11.74,11.74,11.63,11.63,954000.0,11.74,11.74,11.63,11.63,954000.0
2007-02-05 10:05:00,11.63,11.64,11.58,11.62,993000.0,11.63,11.64,11.58,11.62,993000.0
2007-02-05 10:10:00,11.62,11.64,11.56,11.6,630000.0,11.62,11.64,11.56,11.6,630000.0
2007-02-05 10:15:00,11.59,11.63,11.56,11.61,438000.0,11.59,11.63,11.56,11.61,438000.0
2007-02-05 10:20:00,11.62,11.64,11.61,11.62,325000.0,11.62,11.64,11.61,11.62,325000.0
2007-02-05 10:25:00,11.61,11.66,11.6,11.61,353000.0,11.61,11.66,11.6,11.61,353000.0
2007-02-05 10:30:00,11.61,11.62,11.58,11.6,586000.0,11.61,11.62,11.58,11.6,586000.0
2007-02-05 10:35:00,11.59,11.62,11.57,11.59,297000.0,11.59,11.62,11.57,11.59,297000.0
2007-02-05 10:40:00,11.58,11.59,11.53,11.54,353000.0,11.58,11.59,11.53,11.54,353000.0
2007-02-05 10:45:00,11.54,11.54,11.49,11.52,849000.0,11.54,11.54,11.49,11.52,849000.0
2007-02-05 10:50:00,11.51,11.54,11.5,11.53,311000.0,11.51,11.54,11.5,11.53,311000.0
2007-02-05 10:55:00,11.53,11.57,11.52,11.57,214000.0,11.53,11.57,11.52,11.57,214000.0
2007-02-05 11:00:00,11.57,11.61,11.56,11.61,216000.0,11.57,11.61,11.56,11.61,216000.0
2007-02-05 11:05:00,11.61,11.62,11.57,11.62,307000.0,11.61,11.62,11.57,11.62,307000.0
2007-02-05 11:10:00,11.62,11.62,11.53,11.55,237000.0,11.62,11.62,11.53,11.55,237000.0
2007-02-05 11:15:00,11.54,11.61,11.54,11.59,94000.0,11.54,11.61,11.54,11.59,94000.0
2007-02-05 11:20:00,11.6,11.61,11.58,11.6,73000.0,11.6,11.61,11.58,11.6,73000.0
2007-02-05 11:25:00,11.6,11.62,11.59,11.62,108000.0,11.6,11.62,11.59,11.62,108000.0
2007-02-05 11:30:00,11.62,11.64,11.62,11.64,211000.0,11.62,11.64,11.62,11.64,211000.0
2007-02-05 11:35:00,11.65,11.66,11.63,11.65,203000.0,11.65,11.66,11.63,11.65,203000.0
2007-02-05 11:40:00,11.65,11.71,11.65,11.7,336000.0,11.65,11.71,11.65,11.7,336000.0
2007-02-05 11:45:00,11.7,11.7,11.64,11.67,162000.0,11.7,11.7,11.64,11.67,162000.0
2007-02-05 11:50:00,11.68,11.68,11.65,11.68,98000.0,11.68,11.68,11.65,11.68,98000.0
2007-02-05 11:55:00,11.68,11.7,11.68,11.68,94000.0,11.68,11.7,11.68,11.68,94000.0
2007-02-05 12:00:00,11.69,11.69,11.67,11.68,59000.0,11.69,11.69,11.67,11.68,59000.0
2007-02-05 12:05:00,11.68,11.68,11.65,11.67,76000.0,11.68,11.68,11.65,11.67,76000.0
2007-02-05 12:10:00,11.66,11.66,11.65,11.65,30000.0,11.66,11.66,11.65,11.65,30000.0
2007-02-05 12:15:00,11.66,11.69,11.66,11.68,115000.0,11.66,11.69,11.66,11.68,115000.0
2007-02-05 12:20:00,11.69,11.69,11.68,11.69,15000.0,11.69,11.69,11.68,11.69,15000.0
2007-02-05 12:25:00,11.69,11.71,11.69,11.7,78000.0,11.69,11.71,11.69,11.7,78000.0
2007-02-05 12:30:00,11.71,11.73,11.7,11.72,93000.0,11.71,11.73,11.7,11.72,93000.0
2007-02-05 12:35:00,11.72,11.72,11.7,11.7,61000.0,11.72,11.72,11.7,11.7,61000.0
2007-02-05 12:40:00,11.7,11.72,11.7,11.72,80000.0,11.7,11.72,11.7,11.72,80000.0
2007-02-05 12:45:00,11.72,11.72,11.71,11.72,80000.0,11.72,11.72,11.71,11.72,80000.0
2007-02-05 12:50:00,11.72,11.73,11.7,11.72,158000.0,11.72,11.73,11.7,11.72,158000.0
2007-02-05 12:55:00,11.71,11.71,11.7,11.71,25000.0,11.71,11.71,11.7,11.71,25000.0
2007-02-05 13:00:00,11.71,11.74,11.71,11.73,135000.0,11.71,11.74,11.71,11.73,135000.0
2007-02-05 13:05:00,11.73,11.73,11.72,11.72,56000.0,11.73,11.73,11.72,11.72,56000.0
2007-02-05 13:10:00,11.72,11.73,11.72,11.72,46000.0,11.72,11.73,11.72,11.72,46000.0
2007-02-05 13:15:00,11.72,11.72,11.71,11.71,45000.0,11.72,11.72,11.71,11.71,45000.0
2007-02-05 13:20:00,11.71,11.72,11.67,11.68,121000.0,11.71,11.72,11.67,11.68,121000.0
2007-02-05 13:25:00,11.67,11.68,11.65,11.65,187000.0,11.67,11.68,11.65,11.65,187000.0
2007-02-05 13:30:00,11.64,11.66,11.63,11.64,90000.0,11.64,11.66,11.63,11.64,90000.0
2007-02-05 13:35:00,11.64,11.67,11.63,11.67,86000.0,11.64,11.67,11.63,11.67,86000.0
2007-02-05 13:40:00,11.67,11.67,11.65,11.66,44000.0,11.67,11.67,11.65,11.66,44000.0
2007-02-05 13:45:00,11.65,11.65,11.63,11.63,48000.0,11.65,11.65,11.63,11.63,48000.0
2007-02-05 13:50:00,11.64,11.64,11.64,11.64,16000.0,11.64,11.64,11.64,11.64,16000.0
2007-02-05 13:55:00,11.64,11.64,11.63,11.63,29000.0,11.64,11.64,11.63,11.63,29000.0
2007-02-05 14:00:00,11.63,11.64,11.62,11.64,71000.0,11.63,11.64,11.62,11.64,71000.0
2007-02-05 14:05:00,11.64,11.64,11.6,11.62,122000.0,11.64,11.64,11.6,11.62,122000.0
2007-02-05 14:10:00,11.61,11.63,11.61,11.62,76000.0,11.61,11.63,11.61,11.62,76000.0
2007-02-05 14:15:00,11.62,11.63,11.55,11.56,320000.0,11.62,11.63,11.55,11.56,320000.0
2007-02-05 14:20:00,11.55,11.57,11.52,11.56,287000.0,11.55,11.57,11.52,11.56,287000.0
2007-02-05 14:25:00,11.55,11.6,11.55,11.58,132000.0,11.55,11.6,11.55,11.58,132000.0
2007-02-05 14:30:00,11.58,11.59,11.52,11.54,181000.0,11.58,11.59,11.52,11.54,181000.0
2007-02-05 14:35:00,11.55,11.57,11.53,11.57,140000.0,11.55,11.57,11.53,11.57,140000.0
2007-02-05 14:40:00,11.57,11.6,11.55,11.58,227000.0,11.57,11.6,11.55,11.58,227000.0
2007-02-05 14:45:00,11.58,11.58,11.53,11.55,187000.0,11.58,11.58,11.53,11.55,187000.0
2007-02-05 14:50:00,11.55,11.57,11.55,11.57,52000.0,11.55,11.57,11.55,11.57,52000.0
2007-02-05 14:55:00,11.57,11.59,11.57,11.59,127000.0,11.57,11.59,11.57,11.59,127000.0
2007-02-05 15:00:00,11.58,11.59,11.58,11.58,136000.0,11.58,11.59,11.58,11.58,136000.0
2007-02-05 15:05:00,11.58,11.6,11.56,11.58,203000.0,11.58,11.6,11.56,11.58,203000.0
2007-02-05 15:10:00,11.58,11.6,11.56,11.59,307000.0,11.58,11.6,11.56,11.59,307000.0
2007-02-05 15:15:00,11.59,11.59,11.56,11.56,433000.0,11.59,11.59,11.56,11.56,433000.0
2007-02-05 15:20:00,11.56,11.57,11.55,11.56,193000.0,11.56,11.57,11.55,11.56,193000.0
2007-02-05 15:25:00,11.56,11.56,11.52,11.54,269000.0,11.56,11.56,11.52,11.54,269000.0
2007-02-05 15:30:00,11.53,11.55,11.53,11.54,159000.0,11.53,11.55,11.53,11.54,159000.0
2007-02-05 15:35:00,11.53,11.56,11.51,11.54,215000.0,11.53,11.56,11.51,11.54,215000.0
2007-02-05 15:40:00,11.54,11.58,11.53,11.57,220000.0,11.54,11.58,11.53,11.57,220000.0
2007-02-05 15:45:00,11.58,11.59,11.56,11.57,357000.0,11.58,11.59,11.56,11.57,357000.0
2007-02-05 15:50:00,11.57,11.6,11.57,11.59,405000.0,11.57,11.6,11.57,11.59,405000.0
2007-02-05 15:55:00,11.59,11.61,11.58,11.6,645000.0,11.59,11.61,11.58,11.6,645000.0
2007-02-06 09:30:00,11.51,11.55,11.46,11.55,654000.0,11.51,11.55,11.46,11.55,654000.0
2007-02-06 09:35:00,11.55,11.65,11.53,11.6,883000.0,11.55,11.65,11.53,11.6,883000.0
2007-02-06 09:40:00,11.61,11.76,11.59,11.68,710000.0,11.61,11.76,11.59,11.68,710000.0
2007-02-06 09:45:00,11.68,11.7,11.61,11.64,521000.0,11.68,11.7,11.61,11.64,521000.0
2007-02-06 09:50:00,11.63,11.67,11.58,11.6,529000.0,11.63,11.67,11.58,11.6,529000.0
2007-02-06 09:55:00,11.6,11.61,11.51,11.55,395000.0,11.6,11.61,11.51,11.55,395000.0
2007-02-06 10:00:00,11.56,11.58,11.53,11.58,321000.0,11.56,11.58,11.53,11.58,321000.0
2007-02-06 10:05:00,11.58,11.64,11.55,11.6,505000.0,11.58,11.64,11.55,11.6,505000.0
2007-02-06 10:10:00,11.6,11.66,11.59,11.63,348000.0,11.6,11.66,11.59,11.63,348000.0
2007-02-06 10:15:00,11.63,11.64,11.57,11.64,330000.0,11.63,11.64,11.57,11.64,330000.0
2007-02-06 10:20:00,11.64,11.69,11.64,11.68,400000.0,11.64,11.69,11.64,11.68,400000.0
2007-02-06 10:25:00,11.69,11.69,11.67,11.68,235000.0,11.69,11.69,11.67,11.68,235000.0
2007-02-06 10:30:00,11.68,11.69,11.61,11.63,265000.0,11.68,11.69,11.61,11.63,265000.0
2007-02-06 10:35:00,11.63,11.63,11.56,11.6,345000.0,11.63,11.63,11.56,11.6,345000.0
2007-02-06 10:40:00,11.6,11.62,11.57,11.57,177000.0,11.6,11.62,11.57,11.57,177000.0
2007-02-06 10:45:00,11.57,11.6,11.57,11.6,146000.0,11.57,11.6,11.57,11.6,146000.0
2007-02-06 10:50:00,11.6,11.63,11.59,11.6,336000.0,11.6,11.63,11.59,11.6,336000.0
2007-02-06 10:55:00,11.59,11.61,11.58,11.6,117000.0,11.59,11.61,11.58,11.6,117000.0
2007-02-06 11:00:00,11.59,11.64,11.58,11.62,217000.0,11.59,11.64,11.58,11.62,217000.0
2007-02-06 11:05:00,11.61,11.62,11.59,11.61,225000.0,11.61,11.62,11.59,11.61,225000.0
2007-02-06 11:10:00,11.62,11.62,11.6,11.6,117000.0,11.62,11.62,11.6,11.6,117000.0
2007-02-06 11:15:00,11.6,11.61,11.6,11.6,88000.0,11.6,11.61,11.6,11.6,88000.0
2007-02-06 11:20:00,11.6,11.62,11.59,11.62,151000.0,11.6,11.62,11.59,11.62,151000.0
2007-02-06 11:25:00,11.62,11.62,11.6,11.6,76000.0,11.62,11.62,11.6,11.6,76000.0
2007-02-06 11:30:00,11.61,11.62,11.59,11.6,179000.0,11.61,11.62,11.59,11.6,179000.0
2007-02-06 11:35:00,11.6,11.61,11.59,11.61,81000.0,11.6,11.61,11.59,11.61,81000.0
2007-02-06 11:40:00,11.62,11.63,11.58,11.58,270000.0,11.62,11.63,11.58,11.58,270000.0
2007-02-06 11:45:00,11.58,11.6,11.56,11.57,159000.0,11.58,11.6,11.56,11.57,159000.0
2007-02-06 11:50:00,11.57,11.61,11.56,11.6,141000.0,11.57,11.61,11.56,11.6,141000.0
2007-02-06 11:55:00,11.59,11.59,11.56,11.57,264000.0,11.59,11.59,11.56,11.57,264000.0
2007-02-06 12:00:00,11.57,11.58,11.56,11.56,138000.0,11.57,11.58,11.56,11.56,138000.0
2007-02-06 12:05:00,11.56,11.6,11.55,11.59,217000.0,11.56,11.6,11.55,11.59,217000.0
2007-02-06 12:10:00,11.59,11.59,11.57,11.58,62000.0,11.59,11.59,11.57,11.58,62000.0
2007-02-06 12:15:00,11.58,11.58,11.55,11.56,81000.0,11.58,11.58,11.55,11.56,81000.0
2007-02-06 12:20:00,11.56,11.57,11.55,11.56,72000.0,11.56,11.57,11.55,11.56,72000.0
2007-02-06 12:25:00,11.56,11.56,11.55,11.56,43000.0,11.56,11.56,11.55,11.56,43000.0
2007-02-06 12:30:00,11.56,11.56,11.53,11.53,137000.0,11.56,11.56,11.53,11.53,137000.0
2007-02-06 12:35:00,11.53,11.54,11.52,11.53,101000.0,11.53,11.54,11.52,11.53,101000.0
2007-02-06 12:40:00,11.54,11.54,11.51,11.52,182000.0,11.54,11.54,11.51,11.52,182000.0
2007-02-06 12:45:00,11.52,11.55,11.52,11.55,84000.0,11.52,11.55,11.52,11.55,84000.0
2007-02-06 12:50:00,11.55,11.55,11.53,11.54,44000.0,11.55,11.55,11.53,11.54,44000.0
2007-02-06 12:55:00,11.53,11.53,11.52,11.53,37000.0,11.53,11.53,11.52,11.53,37000.0
2007-02-06 13:00:00,11.53,11.56,11.52,11.56,85000.0,11.53,11.56,11.52,11.56,85000.0
2007-02-06 13:05:00,11.56,11.58,11.55,11.57,71000.0,11.56,11.58,11.55,11.57,71000.0
2007-02-06 13:10:00,11.58,11.61,11.57,11.61,69000.0,11.58,11.61,11.57,11.61,69000.0
2007-02-06 13:15:00,11.61,11.61,11.58,11.6,123000.0,11.61,11.61,11.58,11.6,123000.0
2007-02-06 13:20:00,11.6,11.6,11.57,11.57,46000.0,11.6,11.6,11.57,11.57,46000.0
2007-02-06 13:25:00,11.57,11.58,11.56,11.56,14000.0,11.57,11.58,11.56,11.56,14000.0
2007-02-06 13:30:00,11.57,11.59,11.56,11.58,39000.0,11.57,11.59,11.56,11.58,39000.0
2007-02-06 13:35:00,11.58,11.61,11.57,11.59,124000.0,11.58,11.61,11.57,11.59,124000.0
2007-02-06 13:40:00,11.59,11.6,11.59,11.6,70000.0,11.59,11.6,11.59,11.6,70000.0
2007-02-06 13:45:00,11.6,11.63,11.6,11.62,379000.0,11.6,11.63,11.6,11.62,379000.0
2007-02-06 13:50:00,11.61,11.63,11.6,11.62,56000.0,11.61,11.63,11.6,11.62,56000.0
2007-02-06 13:55:00,11.62,11.63,11.62,11.62,46000.0,11.62,11.63,11.62,11.62,46000.0
2007-02-06 14:00:00,11.63,11.67,11.62,11.64,215000.0,11.63,11.67,11.62,11.64,215000.0
2007-02-06 14:05:00,11.64,11.65,11.61,11.63,168000.0,11.64,11.65,11.61,11.63,168000.0
2007-02-06 14:10:00,11.63,11.67,11.63,11.67,147000.0,11.63,11.67,11.63,11.67,147000.0
2007-02-06 14:15:00,11.67,11.69,11.66,11.67,231000.0,11.67,11.69,11.66,11.67,231000.0
2007-02-06 14:20:00,11.67,11.69,11.64,11.68,170000.0,11.67,11.69,11.64,11.68,170000.0
2007-02-06 14:25:00,11.68,11.69,11.67,11.69,62000.0,11.68,11.69,11.67,11.69,62000.0
2007-02-06 14:30:00,11.69,11.75,11.68,11.73,420000.0,11.69,11.75,11.68,11.73,420000.0
2007-02-06 14:35:00,11.73,11.78,11.72,11.73,540000.0,11.73,11.78,11.72,11.73,540000.0
2007-02-06 14:40:00,11.73,11.75,11.71,11.74,191000.0,11.73,11.75,11.71,11.74,191000.0
2007-02-06 14:45:00,11.74,11.74,11.72,11.73,116000.0,11.74,11.74,11.72,11.73,116000.0
2007-02-06 14:50:00,11.74,11.77,11.74,11.76,213000.0,11.74,11.77,11.74,11.76,213000.0
2007-02-06 14:55:00,11.77,11.78,11.75,11.76,176000.0,11.77,11.78,11.75,11.76,176000.0
2007-02-06 15:00:00,11.76,11.78,11.73,11.74,283000.0,11.76,11.78,11.73,11.74,283000.0
2007-02-06 15:05:00,11.74,11.77,11.73,11.74,119000.0,11.74,11.77,11.73,11.74,119000.0
2007-02-06 15:10:00,11.74,11.75,11.72,11.74,190000.0,11.74,11.75,11.72,11.74,190000.0
2007-02-06 15:15:00,11.74,11.74,11.71,11.72,128000.0,11.74,11.74,11.71,11.72,128000.0
2007-02-06 15:20:00,11.72,11.74,11.71,11.73,123000.0,11.72,11.74,11.71,11.73,123000.0
2007-02-06 15:25:00,11.72,11.72,11.71,11.71,84000.0,11.72,11.72,11.71,11.71,84000.0
2007-02-06 15:30:00,11.71,11.71,11.68,11.68,147000.0,11.71,11.71,11.68,11.68,147000.0
2007-02-06 15:35:00,11.68,11.69,11.66,11.66,149000.0,11.68,11.69,11.66,11.66,149000.0
2007-02-06 15:40:00,11.67,11.69,11.65,11.65,256000.0,11.67,11.69,11.65,11.65,256000.0
2007-02-06 15:45:00,11.65,11.68,11.64,11.67,271000.0,11.65,11.68,11.64,11.67,271000.0
2007-02-06 15:50:00,11.67,11.71,11.67,11.7,320000.0,11.67,11.71,11.67,11.7,320000.0
2007-02-06 15:55:00,11.7,11.73,11.68,11.69,519000.0,11.7,11.73,11.68,11.69,519000.0
2007-02-07 09:30:00,11.84,11.87,11.83,11.85,898000.0,11.84,11.87,11.83,11.85,898000.0
2007-02-07 09:35:00,11.86,11.96,11.85,11.96,897000.0,11.86,11.96,11.85,11.96,897000.0
2007-02-07 09:40:00,11.96,11.98,11.92,11.95,829000.0,11.96,11.98,11.92,11.95,829000.0
2007-02-07 09:45:00,11.94,11.96,11.9,11.94,625000.0,11.94,11.96,11.9,11.94,625000.0
2007-02-07 09:50:00,11.94,12.13,11.94,12.13,1509000.0,11.94,12.13,11.94,12.13,1509000.0
2007-02-07 09:55:00,12.13,12.13,12.05,12.08,820000.0,12.13,12.13,12.05,12.08,820000.0
2007-02-07 10:00:00,12.07,12.11,12.03,12.09,867000.0,12.07,12.11,12.03,12.09,867000.0
2007-02-07 10:05:00,12.09,12.1,12.05,12.06,363000.0,12.09,12.1,12.05,12.06,363000.0
2007-02-07 10:10:00,12.05,12.12,12.05,12.1,472000.0,12.05,12.12,12.05,12.1,472000.0
2007-02-07 10:15:00,12.1,12.1,12.07,12.08,251000.0,12.1,12.1,12.07,12.08,251000.0
2007-02-07 10:20:00,12.08,12.1,12.07,12.08,204000.0,12.08,12.1,12.07,12.08,204000.0
2007-02-07 10:25:00,12.07,12.07,12.01,12.02,353000.0,12.07,12.07,12.01,12.02,353000.0
2007-02-07 10:30:00,12.02,12.05,12.0,12.0,196000.0,12.02,12.05,12.0,12.0,196000.0
2007-02-07 10:35:00,12.0,12.02,11.97,12.01,337000.0,12.0,12.02,11.97,12.01,337000.0
2007-02-07 10:40:00,12.03,12.03,12.0,12.02,287000.0,12.03,12.03,12.0,12.02,287000.0
2007-02-07 10:45:00,12.02,12.02,12.0,12.0,117000.0,12.02,12.02,12.0,12.0,117000.0
2007-02-07 10:50:00,12.0,12.01,11.97,11.99,267000.0,12.0,12.01,11.97,11.99,267000.0
2007-02-07 10:55:00,11.99,12.02,11.98,12.0,184000.0,11.99,12.02,11.98,12.0,184000.0
2007-02-07 11:00:00,12.01,12.01,11.97,11.97,116000.0,12.01,12.01,11.97,11.97,116000.0
2007-02-07 11:05:00,11.97,12.01,11.97,11.99,55000.0,11.97,12.01,11.97,11.99,55000.0
2007-02-07 11:10:00,11.99,12.0,11.98,11.98,78000.0,11.99,12.0,11.98,11.98,78000.0
2007-02-07 11:15:00,11.98,11.99,11.96,11.97,147000.0,11.98,11.99,11.96,11.97,147000.0
2007-02-07 11:20:00,11.97,11.98,11.97,11.97,26000.0,11.97,11.98,11.97,11.97,26000.0
2007-02-07 11:25:00,11.97,11.97,11.95,11.95,82000.0,11.97,11.97,11.95,11.95,82000.0
2007-02-07 11:30:00,11.95,11.97,11.95,11.97,109000.0,11.95,11.97,11.95,11.97,109000.0
2007-02-07 11:35:00,11.97,11.97,11.92,11.93,223000.0,11.97,11.97,11.92,11.93,223000.0
2007-02-07 11:40:00,11.92,11.96,11.92,11.94,84000.0,11.92,11.96,11.92,11.94,84000.0
2007-02-07 11:45:00,11.93,11.96,11.93,11.95,36000.0,11.93,11.96,11.93,11.95,36000.0
2007-02-07 11:50:00,11.95,11.95,11.93,11.93,53000.0,11.95,11.95,11.93,11.93,53000.0
2007-02-07 11:55:00,11.92,11.93,11.92,11.92,67000.0,11.92,11.93,11.92,11.92,67000.0
2007-02-07 12:00:00,11.92,11.95,11.92,11.95,103000.0,11.92,11.95,11.92,11.95,103000.0
2007-02-07 12:05:00,11.95,11.96,11.95,11.95,75000.0,11.95,11.96,11.95,11.95,75000.0
2007-02-07 12:10:00,11.96,11.97,11.94,11.94,130000.0,11.96,11.97,11.94,11.94,130000.0
2007-02-07 12:15:00,11.94,11.95,11.94,11.95,73000.0,11.94,11.95,11.94,11.95,73000.0
2007-02-07 12:20:00,11.95,11.96,11.94,11.96,200000.0,11.95,11.96,11.94,11.96,200000.0
2007-02-07 12:25:00,11.96,11.96,11.94,11.94,131000.0,11.96,11.96,11.94,11.94,131000.0
2007-02-07 12:30:00,11.94,11.94,11.93,11.93,62000.0,11.94,11.94,11.93,11.93,62000.0
2007-02-07 12:35:00,11.93,11.94,11.93,11.93,47000.0,11.93,11.94,11.93,11.93,47000.0
2007-02-07 12:40:00,11.93,11.94,11.93,11.94,34000.0,11.93,11.94,11.93,11.94,34000.0
2007-02-07 12:45:00,11.93,11.95,11.93,11.93,127000.0,11.93,11.95,11.93,11.93,127000.0
2007-02-07 12:50:00,11.93,11.93,11.93,11.93,42000.0,11.93,11.93,11.93,11.93,42000.0
2007-02-07 12:55:00,11.92,11.95,11.92,11.95,119000.0,11.92,11.95,11.92,11.95,119000.0
2007-02-07 13:00:00,11.94,11.97,11.94,11.96,187000.0,11.94,11.97,11.94,11.96,187000.0
2007-02-07 13:05:00,11.96,12.04,11.96,12.02,259000.0,11.96,12.04,11.96,12.02,259000.0
2007-02-07 13:10:00,12.02,12.03,11.99,11.99,102000.0,12.02,12.03,11.99,11.99,102000.0
2007-02-07 13:15:00,11.99,12.0,11.98,11.99,35000.0,11.99,12.0,11.98,11.99,35000.0
2007-02-07 13:20:00,11.99,11.99,11.95,11.97,43000.0,11.99,11.99,11.95,11.97,43000.0
2007-02-07 13:25:00,11.97,11.97,11.96,11.96,15000.0,11.97,11.97,11.96,11.96,15000.0
2007-02-07 13:30:00,11.96,11.97,11.95,11.95,48000.0,11.96,11.97,11.95,11.95,48000.0
2007-02-07 13:35:00,11.95,11.97,11.94,11.96,55000.0,11.95,11.97,11.94,11.96,55000.0
2007-02-07 13:40:00,11.96,11.97,11.94,11.94,143000.0,11.96,11.97,11.94,11.94,143000.0
2007-02-07 13:45:00,11.95,11.97,11.95,11.97,112000.0,11.95,11.97,11.95,11.97,112000.0
2007-02-07 13:50:00,11.96,11.97,11.96,11.97,44000.0,11.96,11.97,11.96,11.97,44000.0
2007-02-07 13:55:00,11.97,11.97,11.95,11.95,33000.0,11.97,11.97,11.95,11.95,33000.0
2007-02-07 14:00:00,11.95,11.98,11.94,11.97,103000.0,11.95,11.98,11.94,11.97,103000.0
2007-02-07 14:05:00,11.95,11.96,11.93,11.93,189000.0,11.95,11.96,11.93,11.93,189000.0
2007-02-07 14:10:00,11.93,11.94,11.93,11.94,26000.0,11.93,11.94,11.93,11.94,26000.0
2007-02-07 14:15:00,11.94,11.94,11.9,11.92,167000.0,11.94,11.94,11.9,11.92,167000.0
2007-02-07 14:20:00,11.92,11.93,11.91,11.91,51000.0,11.92,11.93,11.91,11.91,51000.0
2007-02-07 14:25:00,11.91,11.93,11.91,11.92,49000.0,11.91,11.93,11.91,11.92,49000.0
2007-02-07 14:30:00,11.91,11.92,11.89,11.89,159000.0,11.91,11.92,11.89,11.89,159000.0
2007-02-07 14:35:00,11.9,11.91,11.85,11.85,192000.0,11.9,11.91,11.85,11.85,192000.0
2007-02-07 14:40:00,11.85,11.86,11.84,11.85,187000.0,11.85,11.86,11.84,11.85,187000.0
2007-02-07 14:45:00,11.85,11.86,11.81,11.82,285000.0,11.85,11.86,11.81,11.82,285000.0
2007-02-07 14:50:00,11.82,11.85,11.82,11.82,125000.0,11.82,11.85,11.82,11.82,125000.0
2007-02-07 14:55:00,11.82,11.82,11.8,11.81,133000.0,11.82,11.82,11.8,11.81,133000.0
2007-02-07 15:00:00,11.81,11.85,11.81,11.82,157000.0,11.81,11.85,11.81,11.82,157000.0
2007-02-07 15:05:00,11.82,11.82,11.8,11.81,136000.0,11.82,11.82,11.8,11.81,136000.0
2007-02-07 15:10:00,11.81,11.83,11.8,11.81,172000.0,11.81,11.83,11.8,11.81,172000.0
2007-02-07 15:15:00,11.81,11.82,11.8,11.81,151000.0,11.81,11.82,11.8,11.81,151000.0
2007-02-07 15:20:00,11.81,11.81,11.78,11.79,286000.0,11.81,11.81,11.78,11.79,286000.0
2007-02-07 15:25:00,11.79,11.8,11.77,11.77,340000.0,11.79,11.8,11.77,11.77,340000.0
2007-02-07 15:30:00,11.77,11.81,11.77,11.8,240000.0,11.77,11.81,11.77,11.8,240000.0
2007-02-07 15:35:00,11.8,11.83,11.79,11.83,192000.0,11.8,11.83,11.79,11.83,192000.0
2007-02-07 15:40:00,11.83,11.86,11.8,11.82,237000.0,11.83,11.86,11.8,11.82,237000.0
2007-02-07 15:45:00,11.82,11.85,11.82,11.83,156000.0,11.82,11.85,11.82,11.83,156000.0
2007-02-07 15:50:00,11.82,11.85,11.82,11.83,307000.0,11.82,11.85,11.82,11.83,307000.0
2007-02-07 15:55:00,11.84,11.85,11.83,11.85,272000.0,11.84,11.85,11.83,11.85,272000.0
2007-02-08 09:30:00,11.88,11.99,11.88,11.92,717000.0,11.88,11.99,11.88,11.92,717000.0
2007-02-08 09:35:00,11.92,11.93,11.84,11.86,317000.0,11.92,11.93,11.84,11.86,317000.0
2007-02-08 09:40:00,11.86,11.87,11.81,11.82,209000.0,11.86,11.87,11.81,11.82,209000.0
2007-02-08 09:45:00,11.81,11.83,11.76,11.8,266000.0,11.81,11.83,11.76,11.8,266000.0
2007-02-08 09:50:00,11.8,11.83,11.8,11.83,91000.0,11.8,11.83,11.8,11.83,91000.0
2007-02-08 09:55:00,11.83,11.87,11.83,11.84,194000.0,11.83,11.87,11.83,11.84,194000.0
2007-02-08 10:00:00,11.83,11.88,11.78,11.88,168000.0,11.83,11.88,11.78,11.88,168000.0
2007-02-08 10:05:00,11.87,11.94,11.85,11.92,291000.0,11.87,11.94,11.85,11.92,291000.0
2007-02-08 10:10:00,11.9,11.95,11.9,11.9,249000.0,11.9,11.95,11.9,11.9,249000.0
2007-02-08 10:15:00,11.9,11.97,11.9,11.95,358000.0,11.9,11.97,11.9,11.95,358000.0
2007-02-08 10:20:00,11.95,12.02,11.94,12.02,299000.0,11.95,12.02,11.94,12.02,299000.0
2007-02-08 10:25:00,12.03,12.04,11.95,11.96,209000.0,12.03,12.04,11.95,11.96,209000.0
2007-02-08 10:30:00,11.98,12.03,11.97,12.03,136000.0,11.98,12.03,11.97,12.03,136000.0
2007-02-08 10:35:00,12.03,12.05,12.01,12.02,351000.0,12.03,12.05,12.01,12.02,351000.0
2007-02-08 10:40:00,12.01,12.02,11.99,12.0,104000.0,12.01,12.02,11.99,12.0,104000.0
2007-02-08 10:45:00,11.99,12.01,11.98,12.0,330000.0,11.99,12.01,11.98,12.0,330000.0
2007-02-08 10:50:00,12.0,12.0,11.98,12.0,258000.0,12.0,12.0,11.98,12.0,258000.0
2007-02-08 10:55:00,12.0,12.0,11.95,11.97,126000.0,12.0,12.0,11.95,11.97,126000.0
2007-02-08 11:00:00,11.97,11.97,11.83,11.85,574000.0,11.97,11.97,11.83,11.85,574000.0
2007-02-08 11:05:00,11.83,11.9,11.83,11.9,188000.0,11.83,11.9,11.83,11.9,188000.0
2007-02-08 11:10:00,11.9,11.91,11.89,11.91,66000.0,11.9,11.91,11.89,11.91,66000.0
2007-02-08 11:15:00,11.9,11.95,11.89,11.95,325000.0,11.9,11.95,11.89,11.95,325000.0
2007-02-08 11:20:00,11.94,11.96,11.94,11.96,177000.0,11.94,11.96,11.94,11.96,177000.0
2007-02-08 11:25:00,11.96,11.96,11.93,11.96,144000.0,11.96,11.96,11.93,11.96,144000.0
2007-02-08 11:30:00,11.94,11.96,11.94,11.95,106000.0,11.94,11.96,11.94,11.95,106000.0
2007-02-08 11:35:00,11.95,11.95,11.93,11.93,107000.0,11.95,11.95,11.93,11.93,107000.0
2007-02-08 11:40:00,11.94,11.94,11.93,11.93,64000.0,11.94,11.94,11.93,11.93,64000.0
2007-02-08 11:45:00,11.94,11.96,11.93,11.95,124000.0,11.94,11.96,11.93,11.95,124000.0
2007-02-08 11:50:00,11.94,11.96,11.93,11.95,133000.0,11.94,11.96,11.93,11.95,133000.0
2007-02-08 11:55:00,11.94,11.95,11.93,11.95,39000.0,11.94,11.95,11.93,11.95,39000.0
2007-02-08 12:00:00,11.95,11.95,11.94,11.94,25000.0,11.95,11.95,11.94,11.94,25000.0
2007-02-08 12:05:00,11.94,11.97,11.94,11.97,88000.0,11.94,11.97,11.94,11.97,88000.0
2007-02-08 12:10:00,11.97,11.98,11.97,11.97,80000.0,11.97,11.98,11.97,11.97,80000.0
2007-02-08 12:15:00,11.96,11.97,11.96,11.97,39000.0,11.96,11.97,11.96,11.97,39000.0
2007-02-08 12:20:00,11.97,12.01,11.97,12.01,138000.0,11.97,12.01,11.97,12.01,138000.0
2007-02-08 12:25:00,12.01,12.02,11.98,12.0,96000.0,12.01,12.02,11.98,12.0,96000.0
2007-02-08 12:30:00,12.0,12.02,11.99,12.02,116000.0,12.0,12.02,11.99,12.02,116000.0
2007-02-08 12:35:00,12.02,12.06,12.01,12.04,219000.0,12.02,12.06,12.01,12.04,219000.0
2007-02-08 12:40:00,12.04,12.05,12.02,12.02,148000.0,12.04,12.05,12.02,12.02,148000.0
2007-02-08 12:45:00,12.01,12.05,12.0,12.04,177000.0,12.01,12.05,12.0,12.04,177000.0
2007-02-08 12:50:00,12.05,12.05,12.01,12.03,103000.0,12.05,12.05,12.01,12.03,103000.0
2007-02-08 12:55:00,12.02,12.03,12.01,12.02,35000.0,12.02,12.03,12.01,12.02,35000.0
2007-02-08 13:00:00,12.02,12.04,12.02,12.03,62000.0,12.02,12.04,12.02,12.03,62000.0
2007-02-08 13:05:00,12.03,12.05,12.03,12.05,78000.0,12.03,12.05,12.03,12.05,78000.0
2007-02-08 13:10:00,12.04,12.04,12.02,12.03,44000.0,12.04,12.04,12.02,12.03,44000.0
2007-02-08 13:15:00,12.03,12.03,12.01,12.01,40000.0,12.03,12.03,12.01,12.01,40000.0
2007-02-08 13:20:00,12.01,12.01,11.99,11.99,56000.0,12.01,12.01,11.99,11.99,56000.0
2007-02-08 13:25:00,11.99,12.0,11.96,11.98,157000.0,11.99,12.0,11.96,11.98,157000.0
2007-02-08 13:30:00,11.98,11.98,11.96,11.97,193000.0,11.98,11.98,11.96,11.97,193000.0
2007-02-08 13:35:00,11.96,11.98,11.96,11.97,56000.0,11.96,11.98,11.96,11.97,56000.0
2007-02-08 13:40:00,11.97,11.99,11.97,11.97,49000.0,11.97,11.99,11.97,11.97,49000.0
2007-02-08 13:45:00,11.99,11.99,11.97,11.97,50000.0,11.99,11.99,11.97,11.97,50000.0
2007-02-08 13:50:00,11.98,11.99,11.95,11.99,105000.0,11.98,11.99,11.95,11.99,105000.0
2007-02-08 13:55:00,11.99,12.0,11.97,11.97,49000.0,11.99,12.0,11.97,11.97,49000.0
2007-02-08 14:00:00,11.98,11.98,11.96,11.97,9000.0,11.98,11.98,11.96,11.97,9000.0
2007-02-08 14:05:00,11.97,11.98,11.95,11.95,64000.0,11.97,11.98,11.95,11.95,64000.0
2007-02-08 14:10:00,11.95,11.96,11.95,11.96,23000.0,11.95,11.96,11.95,11.96,23000.0
2007-02-08 14:15:00,11.95,11.96,11.92,11.94,176000.0,11.95,11.96,11.92,11.94,176000.0
2007-02-08 14:20:00,11.94,11.94,11.93,11.93,69000.0,11.94,11.94,11.93,11.93,69000.0
2007-02-08 14:25:00,11.93,11.95,11.93,11.95,52000.0,11.93,11.95,11.93,11.95,52000.0
2007-02-08 14:30:00,11.94,11.96,11.94,11.96,89000.0,11.94,11.96,11.94,11.96,89000.0
2007-02-08 14:35:00,11.96,11.96,11.93,11.94,80000.0,11.96,11.96,11.93,11.94,80000.0
2007-02-08 14:40:00,11.94,11.96,11.93,11.96,36000.0,11.94,11.96,11.93,11.96,36000.0
2007-02-08 14:45:00,11.96,11.96,11.94,11.96,54000.0,11.96,11.96,11.94,11.96,54000.0
2007-02-08 14:50:00,11.97,12.01,11.96,12.01,170000.0,11.97,12.01,11.96,12.01,170000.0
2007-02-08 14:55:00,12.01,12.03,11.99,12.0,252000.0,12.01,12.03,11.99,12.0,252000.0
2007-02-08 15:00:00,12.0,12.01,11.99,12.0,93000.0,12.0,12.01,11.99,12.0,93000.0
2007-02-08 15:05:00,11.99,12.0,11.97,12.0,84000.0,11.99,12.0,11.97,12.0,84000.0
2007-02-08 15:10:00,12.0,12.0,11.97,12.0,82000.0,12.0,12.0,11.97,12.0,82000.0
2007-02-08 15:15:00,12.0,12.01,11.98,11.99,259000.0,12.0,12.01,11.98,11.99,259000.0
2007-02-08 15:20:00,11.98,12.0,11.95,11.98,185000.0,11.98,12.0,11.95,11.98,185000.0
2007-02-08 15:25:00,11.96,11.97,11.95,11.96,89000.0,11.96,11.97,11.95,11.96,89000.0
2007-02-08 15:30:00,11.96,11.97,11.94,11.97,104000.0,11.96,11.97,11.94,11.97,104000.0
2007-02-08 15:35:00,11.97,11.97,11.95,11.96,126000.0,11.97,11.97,11.95,11.96,126000.0
2007-02-08 15:40:00,11.96,11.97,11.93,11.94,137000.0,11.96,11.97,11.93,11.94,137000.0
2007-02-08 15:45:00,11.94,11.97,11.93,11.96,158000.0,11.94,11.97,11.93,11.96,158000.0
2007-02-08 15:50:00,11.96,11.96,11.94,11.94,144000.0,11.96,11.96,11.94,11.94,144000.0
2007-02-08 15:55:00,11.95,11.97,11.95,11.97,265000.0,11.95,11.97,11.95,11.97,265000.0
2007-02-09 09:30:00,12.02,12.07,12.01,12.06,260000.0,12.02,12.07,12.01,12.06,260000.0
2007-02-09 09:35:00,12.05,12.07,12.03,12.03,244000.0,12.05,12.07,12.03,12.03,244000.0
2007-02-09 09:40:00,12.03,12.04,12.0,12.02,236000.0,12.03,12.04,12.0,12.02,236000.0
2007-02-09 09:45:00,12.02,12.07,12.01,12.05,160000.0,12.02,12.07,12.01,12.05,160000.0
2007-02-09 09:50:00,12.04,12.07,12.03,12.06,240000.0,12.04,12.07,12.03,12.06,240000.0
2007-02-09 09:55:00,12.05,12.07,12.05,12.06,159000.0,12.05,12.07,12.05,12.06,159000.0
2007-02-09 10:00:00,12.07,12.13,12.06,12.09,432000.0,12.07,12.13,12.06,12.09,432000.0
2007-02-09 10:05:00,12.08,12.11,12.08,12.08,136000.0,12.08,12.11,12.08,12.08,136000.0
2007-02-09 10:10:00,12.08,12.08,12.02,12.03,289000.0,12.08,12.08,12.02,12.03,289000.0
2007-02-09 10:15:00,12.03,12.04,11.96,11.97,230000.0,12.03,12.04,11.96,11.97,230000.0
2007-02-09 10:20:00,11.97,12.01,11.97,12.0,99000.0,11.97,12.01,11.97,12.0,99000.0
2007-02-09 10:25:00,12.0,12.01,11.97,11.97,151000.0,12.0,12.01,11.97,11.97,151000.0
2007-02-09 10:30:00,11.97,11.99,11.97,11.98,132000.0,11.97,11.99,11.97,11.98,132000.0
2007-02-09 10:35:00,11.97,11.97,11.9,11.92,158000.0,11.97,11.97,11.9,11.92,158000.0
2007-02-09 10:40:00,11.93,11.98,11.93,11.97,127000.0,11.93,11.98,11.93,11.97,127000.0
2007-02-09 10:45:00,11.97,11.97,11.95,11.96,77000.0,11.97,11.97,11.95,11.96,77000.0
2007-02-09 10:50:00,11.95,11.96,11.94,11.95,106000.0,11.95,11.96,11.94,11.95,106000.0
2007-02-09 10:55:00,11.94,11.94,11.92,11.94,175000.0,11.94,11.94,11.92,11.94,175000.0
2007-02-09 11:00:00,11.94,11.99,11.92,11.97,102000.0,11.94,11.99,11.92,11.97,102000.0
2007-02-09 11:05:00,11.97,11.98,11.96,11.98,85000.0,11.97,11.98,11.96,11.98,85000.0
2007-02-09 11:10:00,11.98,12.01,11.98,12.01,47000.0,11.98,12.01,11.98,12.01,47000.0
2007-02-09 11:15:00,12.01,12.03,11.99,12.0,52000.0,12.01,12.03,11.99,12.0,52000.0
2007-02-09 11:20:00,11.98,12.0,11.98,11.98,67000.0,11.98,12.0,11.98,11.98,67000.0
2007-02-09 11:25:00,12.0,12.0,11.98,11.98,39000.0,12.0,12.0,11.98,11.98,39000.0
2007-02-09 11:30:00,11.98,12.0,11.98,11.99,73000.0,11.98,12.0,11.98,11.99,73000.0
2007-02-09 11:35:00,11.99,12.01,11.99,12.0,75000.0,11.99,12.01,11.99,12.0,75000.0
2007-02-09 11:40:00,12.0,12.04,12.0,12.02,72000.0,12.0,12.04,12.0,12.02,72000.0
2007-02-09 11:45:00,12.02,12.03,12.0,12.02,77000.0,12.02,12.03,12.0,12.02,77000.0
2007-02-09 11:50:00,12.01,12.02,12.01,12.02,30000.0,12.01,12.02,12.01,12.02,30000.0
2007-02-09 11:55:00,12.01,12.02,11.97,11.99,147000.0,12.01,12.02,11.97,11.99,147000.0
2007-02-09 12:00:00,11.99,12.0,11.96,11.98,110000.0,11.99,12.0,11.96,11.98,110000.0
2007-02-09 12:05:00,11.98,11.99,11.97,11.97,106000.0,11.98,11.99,11.97,11.97,106000.0
2007-02-09 12:10:00,11.98,11.98,11.97,11.97,7000.0,11.98,11.98,11.97,11.97,7000.0
2007-02-09 12:15:00,11.98,11.98,11.96,11.96,30000.0,11.98,11.98,11.96,11.96,30000.0
2007-02-09 12:20:00,11.96,11.97,11.95,11.95,73000.0,11.96,11.97,11.95,11.95,73000.0
2007-02-09 12:25:00,11.96,11.96,11.93,11.94,139000.0,11.96,11.96,11.93,11.94,139000.0
2007-02-09 12:30:00,11.93,11.94,11.92,11.92,115000.0,11.93,11.94,11.92,11.92,115000.0
2007-02-09 12:35:00,11.92,11.94,11.92,11.94,187000.0,11.92,11.94,11.92,11.94,187000.0
2007-02-09 12:40:00,11.93,11.95,11.92,11.95,72000.0,11.93,11.95,11.92,11.95,72000.0
2007-02-09 12:45:00,11.94,11.95,11.92,11.92,84000.0,11.94,11.95,11.92,11.92,84000.0
2007-02-09 12:50:00,11.92,11.92,11.9,11.9,130000.0,11.92,11.92,11.9,11.9,130000.0
2007-02-09 12:55:00,11.9,11.91,11.87,11.87,176000.0,11.9,11.91,11.87,11.87,176000.0
2007-02-09 13:00:00,11.87,11.88,11.81,11.85,496000.0,11.87,11.88,11.81,11.85,496000.0
2007-02-09 13:05:00,11.85,11.93,11.82,11.86,240000.0,11.85,11.93,11.82,11.86,240000.0
2007-02-09 13:10:00,11.86,11.9,11.8,11.82,216000.0,11.86,11.9,11.8,11.82,216000.0
2007-02-09 13:15:00,11.82,11.82,11.78,11.78,212000.0,11.82,11.82,11.78,11.78,212000.0
2007-02-09 13:20:00,11.78,11.83,11.77,11.82,157000.0,11.78,11.83,11.77,11.82,157000.0
2007-02-09 13:25:00,11.82,11.83,11.78,11.79,162000.0,11.82,11.83,11.78,11.79,162000.0
2007-02-09 13:30:00,11.79,11.82,11.76,11.76,259000.0,11.79,11.82,11.76,11.76,259000.0
2007-02-09 13:35:00,11.77,11.77,11.73,11.76,163000.0,11.77,11.77,11.73,11.76,163000.0
2007-02-09 13:40:00,11.75,11.76,11.72,11.73,76000.0,11.75,11.76,11.72,11.73,76000.0
2007-02-09 13:45:00,11.73,11.73,11.68,11.7,262000.0,11.73,11.73,11.68,11.7,262000.0
2007-02-09 13:50:00,11.7,11.71,11.67,11.71,275000.0,11.7,11.71,11.67,11.71,275000.0
2007-02-09 13:55:00,11.72,11.73,11.68,11.69,132000.0,11.72,11.73,11.68,11.69,132000.0
2007-02-09 14:00:00,11.69,11.7,11.68,11.69,49000.0,11.69,11.7,11.68,11.69,49000.0
2007-02-09 14:05:00,11.7,11.7,11.64,11.66,221000.0,11.7,11.7,11.64,11.66,221000.0
2007-02-09 14:10:00,11.67,11.67,11.63,11.64,185000.0,11.67,11.67,11.63,11.64,185000.0
2007-02-09 14:15:00,11.64,11.71,11.64,11.69,173000.0,11.64,11.71,11.64,11.69,173000.0
2007-02-09 14:20:00,11.69,11.71,11.68,11.71,114000.0,11.69,11.71,11.68,11.71,114000.0
2007-02-09 14:25:00,11.7,11.72,11.7,11.72,97000.0,11.7,11.72,11.7,11.72,97000.0
2007-02-09 14:30:00,11.72,11.72,11.68,11.68,101000.0,11.72,11.72,11.68,11.68,101000.0
2007-02-09 14:35:00,11.68,11.71,11.66,11.7,50000.0,11.68,11.71,11.66,11.7,50000.0
2007-02-09 14:40:00,11.71,11.71,11.68,11.7,54000.0,11.71,11.71,11.68,11.7,54000.0
2007-02-09 14:45:00,11.7,11.71,11.66,11.69,77000.0,11.7,11.71,11.66,11.69,77000.0
2007-02-09 14:50:00,11.7,11.74,11.69,11.7,154000.0,11.7,11.74,11.69,11.7,154000.0
2007-02-09 14:55:00,11.69,11.72,11.68,11.72,117000.0,11.69,11.72,11.68,11.72,117000.0
2007-02-09 15:00:00,11.72,11.75,11.68,11.73,138000.0,11.72,11.75,11.68,11.73,138000.0
2007-02-09 15:05:00,11.72,11.74,11.71,11.73,126000.0,11.72,11.74,11.71,11.73,126000.0
2007-02-09 15:10:00,11.73,11.76,11.72,11.72,273000.0,11.73,11.76,11.72,11.72,273000.0
2007-02-09 15:15:00,11.73,11.75,11.73,11.74,216000.0,11.73,11.75,11.73,11.74,216000.0
2007-02-09 15:20:00,11.73,11.74,11.7,11.73,282000.0,11.73,11.74,11.7,11.73,282000.0
2007-02-09 15:25:00,11.73,11.79,11.73,11.74,217000.0,11.73,11.79,11.73,11.74,217000.0
2007-02-09 15:30:00,11.79,11.8,11.74,11.76,97000.0,11.79,11.8,11.74,11.76,97000.0
2007-02-09 15:35:00,11.76,11.76,11.74,11.76,195000.0,11.76,11.76,11.74,11.76,195000.0
2007-02-09 15:40:00,11.76,11.76,11.74,11.76,108000.0,11.76,11.76,11.74,11.76,108000.0
2007-02-09 15:45:00,11.75,11.76,11.74,11.75,94000.0,11.75,11.76,11.74,11.75,94000.0
2007-02-09 15:50:00,11.75,11.77,11.74,11.74,217000.0,11.75,11.77,11.74,11.74,217000.0
2007-02-09 15:55:00,11.75,11.77,11.74,11.76,477000.0,11.75,11.77,11.74,11.76,477000.0
2007-02-12 09:30:00,11.7,11.74,11.6,11.68,431000.0,11.7,11.74,11.6,11.68,431000.0
2007-02-12 09:35:00,11.68,11.79,11.64,11.77,295000.0,11.68,11.79,11.64,11.77,295000.0
2007-02-12 09:40:00,11.77,11.77,11.7,11.7,378000.0,11.77,11.77,11.7,11.7,378000.0
2007-02-12 09:45:00,11.69,11.69,11.62,11.66,320000.0,11.69,11.69,11.62,11.66,320000.0
2007-02-12 09:50:00,11.66,11.69,11.65,11.68,171000.0,11.66,11.69,11.65,11.68,171000.0
2007-02-12 09:55:00,11.68,11.68,11.65,11.66,137000.0,11.68,11.68,11.65,11.66,137000.0
2007-02-12 10:00:00,11.66,11.68,11.63,11.68,203000.0,11.66,11.68,11.63,11.68,203000.0
2007-02-12 10:05:00,11.68,11.68,11.65,11.67,80000.0,11.68,11.68,11.65,11.67,80000.0
2007-02-12 10:10:00,11.67,11.73,11.66,11.71,96000.0,11.67,11.73,11.66,11.71,96000.0
2007-02-12 10:15:00,11.72,11.77,11.71,11.74,331000.0,11.72,11.77,11.71,11.74,331000.0
2007-02-12 10:20:00,11.75,11.76,11.71,11.72,123000.0,11.75,11.76,11.71,11.72,123000.0
2007-02-12 10:25:00,11.72,11.73,11.65,11.68,141000.0,11.72,11.73,11.65,11.68,141000.0
2007-02-12 10:30:00,11.68,11.7,11.65,11.67,67000.0,11.68,11.7,11.65,11.67,67000.0
2007-02-12 10:35:00,11.67,11.67,11.63,11.63,179000.0,11.67,11.67,11.63,11.63,179000.0
2007-02-12 10:40:00,11.63,11.7,11.63,11.68,112000.0,11.63,11.7,11.63,11.68,112000.0
2007-02-12 10:45:00,11.67,11.69,11.67,11.68,29000.0,11.67,11.69,11.67,11.68,29000.0
2007-02-12 10:50:00,11.68,11.68,11.66,11.66,54000.0,11.68,11.68,11.66,11.66,54000.0
2007-02-12 10:55:00,11.66,11.67,11.65,11.65,58000.0,11.66,11.67,11.65,11.65,58000.0
2007-02-12 11:00:00,11.65,11.67,11.65,11.66,29000.0,11.65,11.67,11.65,11.66,29000.0
2007-02-12 11:05:00,11.67,11.67,11.65,11.66,41000.0,11.67,11.67,11.65,11.66,41000.0
2007-02-12 11:10:00,11.66,11.67,11.65,11.65,100000.0,11.66,11.67,11.65,11.65,100000.0
2007-02-12 11:15:00,11.66,11.66,11.65,11.65,109000.0,11.66,11.66,11.65,11.65,109000.0
2007-02-12 11:20:00,11.65,11.65,11.6,11.61,325000.0,11.65,11.65,11.6,11.61,325000.0
2007-02-12 11:25:00,11.61,11.62,11.58,11.59,341000.0,11.61,11.62,11.58,11.59,341000.0
2007-02-12 11:30:00,11.59,11.6,11.58,11.6,126000.0,11.59,11.6,11.58,11.6,126000.0
2007-02-12 11:35:00,11.59,11.59,11.53,11.54,214000.0,11.59,11.59,11.53,11.54,214000.0
2007-02-12 11:40:00,11.54,11.58,11.54,11.56,98000.0,11.54,11.58,11.54,11.56,98000.0
2007-02-12 11:45:00,11.57,11.62,11.56,11.61,159000.0,11.57,11.62,11.56,11.61,159000.0
2007-02-12 11:50:00,11.61,11.61,11.58,11.6,119000.0,11.61,11.61,11.58,11.6,119000.0
2007-02-12 11:55:00,11.6,11.6,11.58,11.59,50000.0,11.6,11.6,11.58,11.59,50000.0
2007-02-12 12:00:00,11.58,11.61,11.58,11.6,86000.0,11.58,11.61,11.58,11.6,86000.0
2007-02-12 12:05:00,11.6,11.61,11.59,11.6,241000.0,11.6,11.61,11.59,11.6,241000.0
2007-02-12 12:10:00,11.6,11.61,11.59,11.59,40000.0,11.6,11.61,11.59,11.59,40000.0
2007-02-12 12:15:00,11.59,11.59,11.58,11.58,60000.0,11.59,11.59,11.58,11.58,60000.0
2007-02-12 12:20:00,11.58,11.58,11.58,11.58,68000.0,11.58,11.58,11.58,11.58,68000.0
2007-02-12 12:25:00,11.58,11.58,11.57,11.58,98000.0,11.58,11.58,11.57,11.58,98000.0
2007-02-12 12:30:00,11.58,11.6,11.58,11.6,45000.0,11.58,11.6,11.58,11.6,45000.0
2007-02-12 12:35:00,11.6,11.62,11.59,11.62,219000.0,11.6,11.62,11.59,11.62,219000.0
2007-02-12 12:40:00,11.62,11.62,11.61,11.61,28000.0,11.62,11.62,11.61,11.61,28000.0
2007-02-12 12:45:00,11.61,11.63,11.61,11.61,51000.0,11.61,11.63,11.61,11.61,51000.0
2007-02-12 12:50:00,11.62,11.62,11.61,11.62,22000.0,11.62,11.62,11.61,11.62,22000.0
2007-02-12 12:55:00,11.62,11.62,11.61,11.62,43000.0,11.62,11.62,11.61,11.62,43000.0
2007-02-12 13:00:00,11.62,11.63,11.61,11.62,104000.0,11.62,11.63,11.61,11.62,104000.0
2007-02-12 13:05:00,11.62,11.65,11.62,11.65,150000.0,11.62,11.65,11.62,11.65,150000.0
2007-02-12 13:10:00,11.65,11.67,11.65,11.66,103000.0,11.65,11.67,11.65,11.66,103000.0
2007-02-12 13:15:00,11.66,11.66,11.64,11.65,125000.0,11.66,11.66,11.64,11.65,125000.0
2007-02-12 13:20:00,11.65,11.65,11.65,11.65,37000.0,11.65,11.65,11.65,11.65,37000.0
2007-02-12 13:25:00,11.64,11.65,11.63,11.64,20000.0,11.64,11.65,11.63,11.64,20000.0
2007-02-12 13:30:00,11.64,11.65,11.63,11.63,44000.0,11.64,11.65,11.63,11.63,44000.0
2007-02-12 13:35:00,11.64,11.64,11.64,11.64,17000.0,11.64,11.64,11.64,11.64,17000.0
2007-02-12 13:40:00,11.63,11.64,11.63,11.63,22000.0,11.63,11.64,11.63,11.63,22000.0
2007-02-12 13:45:00,11.63,11.63,11.61,11.61,104000.0,11.63,11.63,11.61,11.61,104000.0
2007-02-12 13:50:00,11.61,11.61,11.61,11.61,42000.0,11.61,11.61,11.61,11.61,42000.0
2007-02-12 13:55:00,11.61,11.62,11.6,11.6,97000.0,11.61,11.62,11.6,11.6,97000.0
2007-02-12 14:00:00,11.61,11.62,11.61,11.62,162000.0,11.61,11.62,11.61,11.62,162000.0
2007-02-12 14:05:00,11.62,11.64,11.62,11.63,67000.0,11.62,11.64,11.62,11.63,67000.0
2007-02-12 14:10:00,11.63,11.63,11.6,11.61,113000.0,11.63,11.63,11.6,11.61,113000.0
2007-02-12 14:15:00,11.61,11.62,11.61,11.61,54000.0,11.61,11.62,11.61,11.61,54000.0
2007-02-12 14:20:00,11.61,11.62,11.6,11.61,42000.0,11.61,11.62,11.6,11.61,42000.0
2007-02-12 14:25:00,11.61,11.61,11.58,11.58,82000.0,11.61,11.61,11.58,11.58,82000.0
2007-02-12 14:30:00,11.58,11.58,11.55,11.56,103000.0,11.58,11.58,11.55,11.56,103000.0
2007-02-12 14:35:00,11.57,11.63,11.56,11.62,121000.0,11.57,11.63,11.56,11.62,121000.0
2007-02-12 14:40:00,11.61,11.62,11.6,11.6,93000.0,11.61,11.62,11.6,11.6,93000.0
2007-02-12 14:45:00,11.59,11.6,11.58,11.6,58000.0,11.59,11.6,11.58,11.6,58000.0
2007-02-12 14:50:00,11.6,11.61,11.59,11.6,104000.0,11.6,11.61,11.59,11.6,104000.0
2007-02-12 14:55:00,11.6,11.62,11.6,11.61,43000.0,11.6,11.62,11.6,11.61,43000.0
2007-02-12 15:00:00,11.61,11.62,11.6,11.62,45000.0,11.61,11.62,11.6,11.62,45000.0
2007-02-12 15:05:00,11.62,11.65,11.62,11.63,146000.0,11.62,11.65,11.62,11.63,146000.0
2007-02-12 15:10:00,11.63,11.65,11.62,11.64,125000.0,11.63,11.65,11.62,11.64,125000.0
2007-02-12 15:15:00,11.65,11.67,11.64,11.66,103000.0,11.65,11.67,11.64,11.66,103000.0
2007-02-12 15:20:00,11.66,11.7,11.66,11.69,150000.0,11.66,11.7,11.66,11.69,150000.0
2007-02-12 15:25:00,11.69,11.69,11.67,11.67,57000.0,11.69,11.69,11.67,11.67,57000.0
2007-02-12 15:30:00,11.68,11.7,11.67,11.68,369000.0,11.68,11.7,11.67,11.68,369000.0
2007-02-12 15:35:00,11.69,11.69,11.68,11.69,40000.0,11.69,11.69,11.68,11.69,40000.0
2007-02-12 15:40:00,11.68,11.69,11.67,11.67,54000.0,11.68,11.69,11.67,11.67,54000.0
2007-02-12 15:45:00,11.67,11.68,11.67,11.68,108000.0,11.67,11.68,11.67,11.68,108000.0
2007-02-12 15:50:00,11.68,11.68,11.66,11.67,171000.0,11.68,11.68,11.66,11.67,171000.0
2007-02-12 15:55:00,11.67,11.69,11.65,11.67,273000.0,11.67,11.69,11.65,11.67,273000.0
2007-02-13 09:30:00,11.75,11.75,11.64,11.67,324000.0,11.75,11.75,11.64,11.67,324000.0
2007-02-13 09:35:00,11.68,11.77,11.68,11.73,468000.0,11.68,11.77,11.68,11.73,468000.0
2007-02-13 09:40:00,11.74,11.75,11.71,11.73,221000.0,11.74,11.75,11.71,11.73,221000.0
2007-02-13 09:45:00,11.73,11.74,11.72,11.74,149000.0,11.73,11.74,11.72,11.74,149000.0
2007-02-13 09:50:00,11.73,11.74,11.72,11.72,62000.0,11.73,11.74,11.72,11.72,62000.0
2007-02-13 09:55:00,11.73,11.73,11.7,11.73,221000.0,11.73,11.73,11.7,11.73,221000.0
2007-02-13 10:00:00,11.73,11.73,11.7,11.71,137000.0,11.73,11.73,11.7,11.71,137000.0
2007-02-13 10:05:00,11.71,11.71,11.68,11.69,192000.0,11.71,11.71,11.68,11.69,192000.0
2007-02-13 10:10:00,11.69,11.73,11.68,11.68,150000.0,11.69,11.73,11.68,11.68,150000.0
2007-02-13 10:15:00,11.68,11.71,11.54,11.54,936000.0,11.68,11.71,11.54,11.54,936000.0
2007-02-13 10:20:00,11.54,11.57,11.35,11.39,3044000.0,11.54,11.57,11.35,11.39,3044000.0
2007-02-13 10:25:00,11.39,11.43,11.27,11.28,1934000.0,11.39,11.43,11.27,11.28,1934000.0
2007-02-13 10:30:00,11.29,11.33,11.21,11.28,2114000.0,11.29,11.33,11.21,11.28,2114000.0
2007-02-13 10:35:00,11.29,11.37,11.28,11.3,1418000.0,11.29,11.37,11.28,11.3,1418000.0
2007-02-13 10:40:00,11.3,11.35,11.28,11.34,345000.0,11.3,11.35,11.28,11.34,345000.0
2007-02-13 10:45:00,11.35,11.36,11.29,11.3,364000.0,11.35,11.36,11.29,11.3,364000.0
2007-02-13 10:50:00,11.3,11.33,11.28,11.28,343000.0,11.3,11.33,11.28,11.28,343000.0
2007-02-13 10:55:00,11.29,11.34,11.28,11.34,420000.0,11.29,11.34,11.28,11.34,420000.0
2007-02-13 11:00:00,11.33,11.39,11.32,11.38,574000.0,11.33,11.39,11.32,11.38,574000.0
2007-02-13 11:05:00,11.38,11.39,11.35,11.37,307000.0,11.38,11.39,11.35,11.37,307000.0
2007-02-13 11:10:00,11.37,11.38,11.29,11.3,273000.0,11.37,11.38,11.29,11.3,273000.0
2007-02-13 11:15:00,11.3,11.3,11.29,11.3,158000.0,11.3,11.3,11.29,11.3,158000.0
2007-02-13 11:20:00,11.3,11.3,11.23,11.23,525000.0,11.3,11.3,11.23,11.23,525000.0
2007-02-13 11:25:00,11.23,11.24,11.2,11.23,825000.0,11.23,11.24,11.2,11.23,825000.0
2007-02-13 11:30:00,11.23,11.35,11.22,11.33,632000.0,11.23,11.35,11.22,11.33,632000.0
2007-02-13 11:35:00,11.33,11.33,11.29,11.32,164000.0,11.33,11.33,11.29,11.32,164000.0
2007-02-13 11:40:00,11.32,11.34,11.29,11.33,169000.0,11.32,11.34,11.29,11.33,169000.0
2007-02-13 11:45:00,11.34,11.36,11.32,11.32,305000.0,11.34,11.36,11.32,11.32,305000.0
2007-02-13 11:50:00,11.32,11.33,11.32,11.33,70000.0,11.32,11.33,11.32,11.33,70000.0
2007-02-13 11:55:00,11.33,11.33,11.3,11.3,166000.0,11.33,11.33,11.3,11.3,166000.0
2007-02-13 12:00:00,11.3,11.32,11.3,11.31,52000.0,11.3,11.32,11.3,11.31,52000.0
2007-02-13 12:05:00,11.32,11.32,11.3,11.31,124000.0,11.32,11.32,11.3,11.31,124000.0
2007-02-13 12:10:00,11.31,11.33,11.3,11.31,115000.0,11.31,11.33,11.3,11.31,115000.0
2007-02-13 12:15:00,11.31,11.38,11.31,11.37,185000.0,11.31,11.38,11.31,11.37,185000.0
2007-02-13 12:20:00,11.37,11.44,11.33,11.42,843000.0,11.37,11.44,11.33,11.42,843000.0
2007-02-13 12:25:00,11.42,11.43,11.35,11.38,631000.0,11.42,11.43,11.35,11.38,631000.0
2007-02-13 12:30:00,11.38,11.4,11.38,11.38,141000.0,11.38,11.4,11.38,11.38,141000.0
2007-02-13 12:35:00,11.38,11.44,11.38,11.43,224000.0,11.38,11.44,11.38,11.43,224000.0
2007-02-13 12:40:00,11.43,11.44,11.39,11.39,147000.0,11.43,11.44,11.39,11.39,147000.0
2007-02-13 12:45:00,11.39,11.39,11.38,11.38,125000.0,11.39,11.39,11.38,11.38,125000.0
2007-02-13 12:50:00,11.38,11.39,11.38,11.38,62000.0,11.38,11.39,11.38,11.38,62000.0
2007-02-13 12:55:00,11.37,11.38,11.37,11.38,27000.0,11.37,11.38,11.37,11.38,27000.0
2007-02-13 13:00:00,11.38,11.39,11.35,11.35,115000.0,11.38,11.39,11.35,11.35,115000.0
2007-02-13 13:05:00,11.35,11.39,11.35,11.37,150000.0,11.35,11.39,11.35,11.37,150000.0
2007-02-13 13:10:00,11.37,11.37,11.3,11.3,341000.0,11.37,11.37,11.3,11.3,341000.0
2007-02-13 13:15:00,11.3,11.33,11.27,11.28,254000.0,11.3,11.33,11.27,11.28,254000.0
2007-02-13 13:20:00,11.28,11.29,11.25,11.25,425000.0,11.28,11.29,11.25,11.25,425000.0
2007-02-13 13:25:00,11.25,11.26,11.22,11.24,441000.0,11.25,11.26,11.22,11.24,441000.0
2007-02-13 13:30:00,11.24,11.31,11.23,11.28,452000.0,11.24,11.31,11.23,11.28,452000.0
2007-02-13 13:35:00,11.28,11.31,11.28,11.3,502000.0,11.28,11.31,11.28,11.3,502000.0
2007-02-13 13:40:00,11.29,11.3,11.29,11.29,55000.0,11.29,11.3,11.29,11.29,55000.0
2007-02-13 13:45:00,11.29,11.31,11.29,11.3,231000.0,11.29,11.31,11.29,11.3,231000.0
2007-02-13 13:50:00,11.31,11.31,11.27,11.27,257000.0,11.31,11.31,11.27,11.27,257000.0
2007-02-13 13:55:00,11.27,11.27,11.25,11.26,143000.0,11.27,11.27,11.25,11.26,143000.0
2007-02-13 14:00:00,11.26,11.29,11.25,11.26,118000.0,11.26,11.29,11.25,11.26,118000.0
2007-02-13 14:05:00,11.26,11.29,11.25,11.27,136000.0,11.26,11.29,11.25,11.27,136000.0
2007-02-13 14:10:00,11.27,11.28,11.26,11.26,95000.0,11.27,11.28,11.26,11.26,95000.0
2007-02-13 14:15:00,11.26,11.26,11.22,11.22,284000.0,11.26,11.26,11.22,11.22,284000.0
2007-02-13 14:20:00,11.23,11.23,11.19,11.2,1115000.0,11.23,11.23,11.19,11.2,1115000.0
2007-02-13 14:25:00,11.2,11.23,11.19,11.22,351000.0,11.2,11.23,11.19,11.22,351000.0
2007-02-13 14:30:00,11.22,11.26,11.21,11.22,268000.0,11.22,11.26,11.21,11.22,268000.0
2007-02-13 14:35:00,11.22,11.24,11.22,11.22,233000.0,11.22,11.24,11.22,11.22,233000.0
2007-02-13 14:40:00,11.22,11.23,11.21,11.23,246000.0,11.22,11.23,11.21,11.23,246000.0
2007-02-13 14:45:00,11.22,11.27,11.22,11.27,358000.0,11.22,11.27,11.22,11.27,358000.0
2007-02-13 14:50:00,11.26,11.27,11.24,11.25,140000.0,11.26,11.27,11.24,11.25,140000.0
2007-02-13 14:55:00,11.24,11.27,11.24,11.27,227000.0,11.24,11.27,11.24,11.27,227000.0
2007-02-13 15:00:00,11.27,11.31,11.26,11.3,391000.0,11.27,11.31,11.26,11.3,391000.0
2007-02-13 15:05:00,11.3,11.3,11.28,11.28,189000.0,11.3,11.3,11.28,11.28,189000.0
2007-02-13 15:10:00,11.28,11.3,11.25,11.28,401000.0,11.28,11.3,11.25,11.28,401000.0
2007-02-13 15:15:00,11.28,11.29,11.27,11.27,105000.0,11.28,11.29,11.27,11.27,105000.0
2007-02-13 15:20:00,11.27,11.27,11.26,11.26,152000.0,11.27,11.27,11.26,11.26,152000.0
2007-02-13 15:25:00,11.27,11.28,11.25,11.27,371000.0,11.27,11.28,11.25,11.27,371000.0
2007-02-13 15:30:00,11.27,11.3,11.27,11.29,212000.0,11.27,11.3,11.27,11.29,212000.0
2007-02-13 15:35:00,11.29,11.32,11.29,11.3,444000.0,11.29,11.32,11.29,11.3,444000.0
2007-02-13 15:40:00,11.3,11.31,11.3,11.3,374000.0,11.3,11.31,11.3,11.3,374000.0
2007-02-13 15:45:00,11.3,11.3,11.28,11.29,360000.0,11.3,11.3,11.28,11.29,360000.0
2007-02-13 15:50:00,11.29,11.31,11.28,11.3,419000.0,11.29,11.31,11.28,11.3,419000.0
2007-02-13 15:55:00,11.31,11.33,11.3,11.32,850000.0,11.31,11.33,11.3,11.32,850000.0
2007-02-14 09:30:00,11.45,11.46,11.29,11.32,798000.0,11.45,11.46,11.29,11.32,798000.0
2007-02-14 09:35:00,11.32,11.32,11.25,11.26,734000.0,11.32,11.32,11.25,11.26,734000.0
2007-02-14 09:40:00,11.26,11.3,11.24,11.29,668000.0,11.26,11.3,11.24,11.29,668000.0
2007-02-14 09:45:00,11.28,11.32,11.26,11.27,379000.0,11.28,11.32,11.26,11.27,379000.0
2007-02-14 09:50:00,11.27,11.31,11.25,11.25,538000.0,11.27,11.31,11.25,11.25,538000.0
2007-02-14 09:55:00,11.25,11.26,11.18,11.22,824000.0,11.25,11.26,11.18,11.22,824000.0
2007-02-14 10:00:00,11.22,11.32,11.22,11.26,588000.0,11.22,11.32,11.22,11.26,588000.0
2007-02-14 10:05:00,11.25,11.4,11.23,11.35,811000.0,11.25,11.4,11.23,11.35,811000.0
2007-02-14 10:10:00,11.35,11.37,11.28,11.35,500000.0,11.35,11.37,11.28,11.35,500000.0
2007-02-14 10:15:00,11.35,11.38,11.31,11.33,344000.0,11.35,11.38,11.31,11.33,344000.0
2007-02-14 10:20:00,11.34,11.39,11.3,11.39,444000.0,11.34,11.39,11.3,11.39,444000.0
2007-02-14 10:25:00,11.39,11.39,11.33,11.39,259000.0,11.39,11.39,11.33,11.39,259000.0
2007-02-14 10:30:00,11.38,11.4,11.35,11.39,314000.0,11.38,11.4,11.35,11.39,314000.0
2007-02-14 10:35:00,11.4,11.42,11.37,11.41,376000.0,11.4,11.42,11.37,11.41,376000.0
2007-02-14 10:40:00,11.41,11.41,11.37,11.4,286000.0,11.41,11.41,11.37,11.4,286000.0
2007-02-14 10:45:00,11.4,11.4,11.36,11.38,177000.0,11.4,11.4,11.36,11.38,177000.0
2007-02-14 10:50:00,11.37,11.42,11.36,11.41,438000.0,11.37,11.42,11.36,11.41,438000.0
2007-02-14 10:55:00,11.41,11.47,11.4,11.46,559000.0,11.41,11.47,11.4,11.46,559000.0
2007-02-14 11:00:00,11.46,11.48,11.44,11.44,493000.0,11.46,11.48,11.44,11.44,493000.0
2007-02-14 11:05:00,11.44,11.45,11.41,11.43,205000.0,11.44,11.45,11.41,11.43,205000.0
2007-02-14 11:10:00,11.43,11.5,11.4,11.47,317000.0,11.43,11.5,11.4,11.47,317000.0
2007-02-14 11:15:00,11.48,11.52,11.45,11.5,672000.0,11.48,11.52,11.45,11.5,672000.0
2007-02-14 11:20:00,11.5,11.52,11.49,11.52,243000.0,11.5,11.52,11.49,11.52,243000.0
2007-02-14 11:25:00,11.52,11.52,11.46,11.46,403000.0,11.52,11.52,11.46,11.46,403000.0
2007-02-14 11:30:00,11.46,11.46,11.4,11.46,342000.0,11.46,11.46,11.4,11.46,342000.0
2007-02-14 11:35:00,11.46,11.49,11.42,11.43,282000.0,11.46,11.49,11.42,11.43,282000.0
2007-02-14 11:40:00,11.44,11.47,11.44,11.45,125000.0,11.44,11.47,11.44,11.45,125000.0
2007-02-14 11:45:00,11.45,11.45,11.38,11.41,337000.0,11.45,11.45,11.38,11.41,337000.0
2007-02-14 11:50:00,11.41,11.44,11.41,11.44,121000.0,11.41,11.44,11.41,11.44,121000.0
2007-02-14 11:55:00,11.44,11.45,11.43,11.43,115000.0,11.44,11.45,11.43,11.43,115000.0
2007-02-14 12:00:00,11.43,11.45,11.42,11.45,139000.0,11.43,11.45,11.42,11.45,139000.0
2007-02-14 12:05:00,11.45,11.49,11.44,11.48,179000.0,11.45,11.49,11.44,11.48,179000.0
2007-02-14 12:10:00,11.48,11.49,11.46,11.47,263000.0,11.48,11.49,11.46,11.47,263000.0
2007-02-14 12:15:00,11.47,11.49,11.46,11.47,174000.0,11.47,11.49,11.46,11.47,174000.0
2007-02-14 12:20:00,11.47,11.47,11.46,11.47,204000.0,11.47,11.47,11.46,11.47,204000.0
2007-02-14 12:25:00,11.47,11.47,11.46,11.47,73000.0,11.47,11.47,11.46,11.47,73000.0
2007-02-14 12:30:00,11.46,11.48,11.46,11.48,44000.0,11.46,11.48,11.46,11.48,44000.0
2007-02-14 12:35:00,11.48,11.49,11.47,11.48,180000.0,11.48,11.49,11.47,11.48,180000.0
2007-02-14 12:40:00,11.48,11.49,11.48,11.49,140000.0,11.48,11.49,11.48,11.49,140000.0
2007-02-14 12:45:00,11.49,11.49,11.47,11.48,54000.0,11.49,11.49,11.47,11.48,54000.0
2007-02-14 12:50:00,11.47,11.55,11.47,11.55,680000.0,11.47,11.55,11.47,11.55,680000.0
2007-02-14 12:55:00,11.55,11.55,11.48,11.5,504000.0,11.55,11.55,11.48,11.5,504000.0
2007-02-14 13:00:00,11.5,11.52,11.49,11.5,178000.0,11.5,11.52,11.49,11.5,178000.0
2007-02-14 13:05:00,11.5,11.5,11.48,11.5,289000.0,11.5,11.5,11.48,11.5,289000.0
2007-02-14 13:10:00,11.5,11.5,11.48,11.49,163000.0,11.5,11.5,11.48,11.49,163000.0
2007-02-14 13:15:00,11.49,11.49,11.46,11.48,227000.0,11.49,11.49,11.46,11.48,227000.0
2007-02-14 13:20:00,11.49,11.49,11.47,11.47,104000.0,11.49,11.49,11.47,11.47,104000.0
2007-02-14 13:25:00,11.47,11.48,11.46,11.47,140000.0,11.47,11.48,11.46,11.47,140000.0
2007-02-14 13:30:00,11.47,11.49,11.47,11.48,92000.0,11.47,11.49,11.47,11.48,92000.0
2007-02-14 13:35:00,11.48,11.5,11.48,11.49,247000.0,11.48,11.5,11.48,11.49,247000.0
2007-02-14 13:40:00,11.5,11.51,11.49,11.5,121000.0,11.5,11.51,11.49,11.5,121000.0
2007-02-14 13:45:00,11.51,11.52,11.5,11.5,74000.0,11.51,11.52,11.5,11.5,74000.0
2007-02-14 13:50:00,11.5,11.52,11.5,11.52,180000.0,11.5,11.52,11.5,11.52,180000.0
2007-02-14 13:55:00,11.52,11.55,11.51,11.55,228000.0,11.52,11.55,11.51,11.55,228000.0
2007-02-14 14:00:00,11.54,11.55,11.52,11.55,166000.0,11.54,11.55,11.52,11.55,166000.0
2007-02-14 14:05:00,11.55,11.64,11.53,11.64,858000.0,11.55,11.64,11.53,11.64,858000.0
2007-02-14 14:10:00,11.63,11.65,11.6,11.63,622000.0,11.63,11.65,11.6,11.63,622000.0
2007-02-14 14:15:00,11.64,11.65,11.57,11.58,476000.0,11.64,11.65,11.57,11.58,476000.0
2007-02-14 14:20:00,11.59,11.62,11.58,11.62,267000.0,11.59,11.62,11.58,11.62,267000.0
2007-02-14 14:25:00,11.62,11.62,11.57,11.58,242000.0,11.62,11.62,11.57,11.58,242000.0
2007-02-14 14:30:00,11.59,11.6,11.57,11.58,264000.0,11.59,11.6,11.57,11.58,264000.0
2007-02-14 14:35:00,11.58,11.58,11.55,11.56,242000.0,11.58,11.58,11.55,11.56,242000.0
2007-02-14 14:40:00,11.57,11.57,11.55,11.57,160000.0,11.57,11.57,11.55,11.57,160000.0
2007-02-14 14:45:00,11.57,11.61,11.56,11.6,435000.0,11.57,11.61,11.56,11.6,435000.0
2007-02-14 14:50:00,11.6,11.6,11.56,11.57,200000.0,11.6,11.6,11.56,11.57,200000.0
2007-02-14 14:55:00,11.57,11.59,11.55,11.58,135000.0,11.57,11.59,11.55,11.58,135000.0
2007-02-14 15:00:00,11.58,11.59,11.55,11.56,253000.0,11.58,11.59,11.55,11.56,253000.0
2007-02-14 15:05:00,11.57,11.6,11.56,11.58,323000.0,11.57,11.6,11.56,11.58,323000.0
2007-02-14 15:10:00,11.57,11.57,11.55,11.56,326000.0,11.57,11.57,11.55,11.56,326000.0
2007-02-14 15:15:00,11.55,11.56,11.53,11.55,538000.0,11.55,11.56,11.53,11.55,538000.0
2007-02-14 15:20:00,11.55,11.56,11.55,11.56,336000.0,11.55,11.56,11.55,11.56,336000.0
2007-02-14 15:25:00,11.56,11.56,11.55,11.55,260000.0,11.56,11.56,11.55,11.55,260000.0
2007-02-14 15:30:00,11.55,11.56,11.53,11.53,444000.0,11.55,11.56,11.53,11.53,444000.0
2007-02-14 15:35:00,11.53,11.55,11.5,11.53,811000.0,11.53,11.55,11.5,11.53,811000.0
2007-02-14 15:40:00,11.53,11.54,11.52,11.52,492000.0,11.53,11.54,11.52,11.52,492000.0
2007-02-14 15:45:00,11.52,11.53,11.49,11.49,953000.0,11.52,11.53,11.49,11.49,953000.0
2007-02-14 15:50:00,11.49,11.51,11.48,11.5,1183000.0,11.49,11.51,11.48,11.5,1183000.0
2007-02-14 15:55:00,11.5,11.53,11.48,11.5,1248000.0,11.5,11.53,11.48,11.5,1248000.0
2007-02-15 09:30:00,10.3,10.4,10.21,10.36,8441000.0,10.3,10.4,10.21,10.36,8441000.0
2007-02-15 09:35:00,10.35,10.46,10.28,10.3,7919000.0,10.35,10.46,10.28,10.3,7919000.0
2007-02-15 09:40:00,10.3,10.31,10.19,10.22,4270000.0,10.3,10.31,10.19,10.22,4270000.0
2007-02-15 09:45:00,10.22,10.48,10.19,10.4,6363000.0,10.22,10.48,10.19,10.4,6363000.0
2007-02-15 09:50:00,10.4,10.43,10.37,10.4,3662000.0,10.4,10.43,10.37,10.4,3662000.0
2007-02-15 09:55:00,10.4,10.54,10.4,10.47,4452000.0,10.4,10.54,10.4,10.47,4452000.0
2007-02-15 10:00:00,10.46,10.47,10.3,10.31,2902000.0,10.46,10.47,10.3,10.31,2902000.0
2007-02-15 10:05:00,10.3,10.35,10.22,10.33,2768000.0,10.3,10.35,10.22,10.33,2768000.0
2007-02-15 10:10:00,10.34,10.37,10.29,10.29,2085000.0,10.34,10.37,10.29,10.29,2085000.0
2007-02-15 10:15:00,10.29,10.36,10.29,10.35,1364000.0,10.29,10.36,10.29,10.35,1364000.0
2007-02-15 10:20:00,10.35,10.42,10.35,10.4,2219000.0,10.35,10.42,10.35,10.4,2219000.0
2007-02-15 10:25:00,10.4,10.42,10.2,10.4,1444000.0,10.4,10.42,10.2,10.4,1444000.0
2007-02-15 10:30:00,10.4,10.45,10.39,10.4,1663000.0,10.4,10.45,10.39,10.4,1663000.0
2007-02-15 10:35:00,10.4,10.42,10.39,10.39,830000.0,10.4,10.42,10.39,10.39,830000.0
2007-02-15 10:40:00,10.39,10.39,10.27,10.3,1975000.0,10.39,10.39,10.27,10.3,1975000.0
2007-02-15 10:45:00,10.3,10.36,10.29,10.32,741000.0,10.3,10.36,10.29,10.32,741000.0
2007-02-15 10:50:00,10.32,10.34,10.32,10.33,626000.0,10.32,10.34,10.32,10.33,626000.0
2007-02-15 10:55:00,10.32,10.33,10.29,10.31,870000.0,10.32,10.33,10.29,10.31,870000.0
2007-02-15 11:00:00,10.31,10.32,10.26,10.26,1163000.0,10.31,10.32,10.26,10.26,1163000.0
2007-02-15 11:05:00,10.27,10.3,10.24,10.3,1425000.0,10.27,10.3,10.24,10.3,1425000.0
2007-02-15 11:10:00,10.3,10.33,10.3,10.32,862000.0,10.3,10.33,10.3,10.32,862000.0
2007-02-15 11:15:00,10.32,10.33,10.28,10.28,715000.0,10.32,10.33,10.28,10.28,715000.0
2007-02-15 11:20:00,10.28,10.29,10.26,10.26,1112000.0,10.28,10.29,10.26,10.26,1112000.0
2007-02-15 11:25:00,10.26,10.27,10.23,10.25,1114000.0,10.26,10.27,10.23,10.25,1114000.0
2007-02-15 11:30:00,10.25,10.25,10.2,10.21,2091000.0,10.25,10.25,10.2,10.21,2091000.0
2007-02-15 11:35:00,10.21,10.25,10.19,10.25,1987000.0,10.21,10.25,10.19,10.25,1987000.0
2007-02-15 11:40:00,10.24,10.25,10.15,10.16,1608000.0,10.24,10.25,10.15,10.16,1608000.0
2007-02-15 11:45:00,10.15,10.19,10.15,10.16,1495000.0,10.15,10.19,10.15,10.16,1495000.0
2007-02-15 11:50:00,10.16,10.2,10.13,10.19,1413000.0,10.16,10.2,10.13,10.19,1413000.0
2007-02-15 11:55:00,10.2,10.24,10.17,10.21,1233000.0,10.2,10.24,10.17,10.21,1233000.0
2007-02-15 12:00:00,10.21,10.26,10.18,10.23,922000.0,10.21,10.26,10.18,10.23,922000.0
2007-02-15 12:05:00,10.22,10.22,10.19,10.2,718000.0,10.22,10.22,10.19,10.2,718000.0
2007-02-15 12:10:00,10.2,10.2,10.13,10.13,943000.0,10.2,10.2,10.13,10.13,943000.0
2007-02-15 12:15:00,10.13,10.13,10.08,10.12,2081000.0,10.13,10.13,10.08,10.12,2081000.0
2007-02-15 12:20:00,10.13,10.16,10.12,10.13,841000.0,10.13,10.16,10.12,10.13,841000.0
2007-02-15 12:25:00,10.13,10.17,10.12,10.15,719000.0,10.13,10.17,10.12,10.15,719000.0
2007-02-15 12:30:00,10.15,10.19,10.14,10.17,826000.0,10.15,10.19,10.14,10.17,826000.0
2007-02-15 12:35:00,10.17,10.18,10.15,10.17,457000.0,10.17,10.18,10.15,10.17,457000.0
2007-02-15 12:40:00,10.17,10.2,10.17,10.19,450000.0,10.17,10.2,10.17,10.19,450000.0
2007-02-15 12:45:00,10.19,10.2,10.18,10.19,310000.0,10.19,10.2,10.18,10.19,310000.0
2007-02-15 12:50:00,10.19,10.24,10.19,10.24,851000.0,10.19,10.24,10.19,10.24,851000.0
2007-02-15 12:55:00,10.24,10.25,10.21,10.22,636000.0,10.24,10.25,10.21,10.22,636000.0
2007-02-15 13:00:00,10.23,10.23,10.2,10.22,547000.0,10.23,10.23,10.2,10.22,547000.0
2007-02-15 13:05:00,10.22,10.22,10.18,10.19,435000.0,10.22,10.22,10.18,10.19,435000.0
2007-02-15 13:10:00,10.19,10.2,10.18,10.2,380000.0,10.19,10.2,10.18,10.2,380000.0
2007-02-15 13:15:00,10.2,10.22,10.2,10.22,472000.0,10.2,10.22,10.2,10.22,472000.0
2007-02-15 13:20:00,10.22,10.22,10.2,10.21,213000.0,10.22,10.22,10.2,10.21,213000.0
2007-02-15 13:25:00,10.21,10.22,10.2,10.21,375000.0,10.21,10.22,10.2,10.21,375000.0
2007-02-15 13:30:00,10.21,10.24,10.21,10.24,362000.0,10.21,10.24,10.21,10.24,362000.0
2007-02-15 13:35:00,10.24,10.28,10.22,10.24,723000.0,10.24,10.28,10.22,10.24,723000.0
2007-02-15 13:40:00,10.24,10.25,10.22,10.22,653000.0,10.24,10.25,10.22,10.22,653000.0
2007-02-15 13:45:00,10.22,10.22,10.21,10.21,246000.0,10.22,10.22,10.21,10.21,246000.0
2007-02-15 13:50:00,10.21,10.22,10.21,10.22,270000.0,10.21,10.22,10.21,10.22,270000.0
2007-02-15 13:55:00,10.22,10.22,10.21,10.22,276000.0,10.22,10.22,10.21,10.22,276000.0
2007-02-15 14:00:00,10.22,10.23,10.21,10.23,280000.0,10.22,10.23,10.21,10.23,280000.0
2007-02-15 14:05:00,10.23,10.25,10.23,10.23,344000.0,10.23,10.25,10.23,10.23,344000.0
2007-02-15 14:10:00,10.23,10.24,10.22,10.22,465000.0,10.23,10.24,10.22,10.22,465000.0
2007-02-15 14:15:00,10.22,10.22,10.18,10.18,1188000.0,10.22,10.22,10.18,10.18,1188000.0
2007-02-15 14:20:00,10.18,10.2,10.18,10.2,457000.0,10.18,10.2,10.18,10.2,457000.0
2007-02-15 14:25:00,10.2,10.24,10.2,10.23,493000.0,10.2,10.24,10.2,10.23,493000.0
2007-02-15 14:30:00,10.23,10.28,10.23,10.26,910000.0,10.23,10.28,10.23,10.26,910000.0
2007-02-15 14:35:00,10.27,10.29,10.26,10.28,662000.0,10.27,10.29,10.26,10.28,662000.0
2007-02-15 14:40:00,10.28,10.28,10.27,10.28,703000.0,10.28,10.28,10.27,10.28,703000.0
2007-02-15 14:45:00,10.28,10.29,10.27,10.27,643000.0,10.28,10.29,10.27,10.27,643000.0
2007-02-15 14:50:00,10.27,10.29,10.25,10.26,1119000.0,10.27,10.29,10.25,10.26,1119000.0
2007-02-15 14:55:00,10.26,10.33,10.26,10.33,1046000.0,10.26,10.33,10.26,10.33,1046000.0
2007-02-15 15:00:00,10.32,10.35,10.29,10.33,2017000.0,10.32,10.35,10.29,10.33,2017000.0
2007-02-15 15:05:00,10.34,10.35,10.32,10.34,1140000.0,10.34,10.35,10.32,10.34,1140000.0
2007-02-15 15:10:00,10.33,10.36,10.33,10.33,1400000.0,10.33,10.36,10.33,10.33,1400000.0
2007-02-15 15:15:00,10.33,10.37,10.33,10.37,860000.0,10.33,10.37,10.33,10.37,860000.0
2007-02-15 15:20:00,10.37,10.37,10.35,10.35,1014000.0,10.37,10.37,10.35,10.35,1014000.0
2007-02-15 15:25:00,10.35,10.4,10.35,10.39,2322000.0,10.35,10.4,10.35,10.39,2322000.0
2007-02-15 15:30:00,10.39,10.41,10.38,10.4,1254000.0,10.39,10.41,10.38,10.4,1254000.0
2007-02-15 15:35:00,10.4,10.41,10.4,10.41,1686000.0,10.4,10.41,10.4,10.41,1686000.0
2007-02-15 15:40:00,10.41,10.46,10.41,10.44,2221000.0,10.41,10.46,10.41,10.44,2221000.0
2007-02-15 15:45:00,10.45,10.51,10.43,10.49,2376000.0,10.45,10.51,10.43,10.49,2376000.0
2007-02-15 15:50:00,10.49,10.5,10.47,10.49,2936000.0,10.49,10.5,10.47,10.49,2936000.0
2007-02-15 15:55:00,10.49,10.78,10.49,10.61,4262000.0,10.49,10.78,10.49,10.61,4262000.0
2007-02-16 09:30:00,10.48,10.61,10.45,10.58,1929000.0,10.48,10.61,10.45,10.58,1929000.0
2007-02-16 09:35:00,10.58,10.59,10.5,10.56,1108000.0,10.58,10.59,10.5,10.56,1108000.0
2007-02-16 09:40:00,10.56,10.56,10.48,10.52,981000.0,10.56,10.56,10.48,10.52,981000.0
2007-02-16 09:45:00,10.52,10.55,10.5,10.53,714000.0,10.52,10.55,10.5,10.53,714000.0
2007-02-16 09:50:00,10.54,10.55,10.5,10.51,565000.0,10.54,10.55,10.5,10.51,565000.0
2007-02-16 09:55:00,10.51,10.55,10.51,10.51,504000.0,10.51,10.55,10.51,10.51,504000.0
2007-02-16 10:00:00,10.51,10.51,10.46,10.48,1029000.0,10.51,10.51,10.46,10.48,1029000.0
2007-02-16 10:05:00,10.48,10.51,10.47,10.5,504000.0,10.48,10.51,10.47,10.5,504000.0
2007-02-16 10:10:00,10.51,10.55,10.49,10.54,721000.0,10.51,10.55,10.49,10.54,721000.0
2007-02-16 10:15:00,10.53,10.55,10.51,10.52,293000.0,10.53,10.55,10.51,10.52,293000.0
2007-02-16 10:20:00,10.52,10.54,10.51,10.51,361000.0,10.52,10.54,10.51,10.51,361000.0
2007-02-16 10:25:00,10.51,10.53,10.51,10.52,347000.0,10.51,10.53,10.51,10.52,347000.0
2007-02-16 10:30:00,10.52,10.54,10.52,10.53,352000.0,10.52,10.54,10.52,10.53,352000.0
2007-02-16 10:35:00,10.52,10.56,10.52,10.55,515000.0,10.52,10.56,10.52,10.55,515000.0
2007-02-16 10:40:00,10.55,10.56,10.54,10.55,632000.0,10.55,10.56,10.54,10.55,632000.0
2007-02-16 10:45:00,10.55,10.58,10.55,10.57,439000.0,10.55,10.58,10.55,10.57,439000.0
2007-02-16 10:50:00,10.57,10.58,10.53,10.55,499000.0,10.57,10.58,10.53,10.55,499000.0
2007-02-16 10:55:00,10.55,10.56,10.54,10.55,251000.0,10.55,10.56,10.54,10.55,251000.0
2007-02-16 11:00:00,10.55,10.56,10.54,10.55,167000.0,10.55,10.56,10.54,10.55,167000.0
2007-02-16 11:05:00,10.55,10.55,10.5,10.52,482000.0,10.55,10.55,10.5,10.52,482000.0
2007-02-16 11:10:00,10.52,10.52,10.51,10.51,191000.0,10.52,10.52,10.51,10.51,191000.0
2007-02-16 11:15:00,10.51,10.52,10.5,10.51,346000.0,10.51,10.52,10.5,10.51,346000.0
2007-02-16 11:20:00,10.51,10.52,10.51,10.52,135000.0,10.51,10.52,10.51,10.52,135000.0
2007-02-16 11:25:00,10.52,10.53,10.51,10.53,134000.0,10.52,10.53,10.51,10.53,134000.0
2007-02-16 11:30:00,10.53,10.53,10.51,10.51,213000.0,10.53,10.53,10.51,10.51,213000.0
2007-02-16 11:35:00,10.51,10.52,10.51,10.51,155000.0,10.51,10.52,10.51,10.51,155000.0
2007-02-16 11:40:00,10.51,10.53,10.51,10.53,175000.0,10.51,10.53,10.51,10.53,175000.0
2007-02-16 11:45:00,10.53,10.54,10.52,10.53,260000.0,10.53,10.54,10.52,10.53,260000.0
2007-02-16 11:50:00,10.53,10.54,10.53,10.54,99000.0,10.53,10.54,10.53,10.54,99000.0
2007-02-16 11:55:00,10.54,10.56,10.54,10.55,295000.0,10.54,10.56,10.54,10.55,295000.0
2007-02-16 12:00:00,10.56,10.59,10.56,10.56,506000.0,10.56,10.59,10.56,10.56,506000.0
2007-02-16 12:05:00,10.57,10.58,10.54,10.55,214000.0,10.57,10.58,10.54,10.55,214000.0
2007-02-16 12:10:00,10.55,10.57,10.54,10.55,264000.0,10.55,10.57,10.54,10.55,264000.0
2007-02-16 12:15:00,10.55,10.56,10.55,10.56,134000.0,10.55,10.56,10.55,10.56,134000.0
2007-02-16 12:20:00,10.56,10.56,10.54,10.55,200000.0,10.56,10.56,10.54,10.55,200000.0
2007-02-16 12:25:00,10.55,10.56,10.55,10.55,78000.0,10.55,10.56,10.55,10.55,78000.0
2007-02-16 12:30:00,10.54,10.56,10.54,10.55,204000.0,10.54,10.56,10.54,10.55,204000.0
2007-02-16 12:35:00,10.55,10.55,10.53,10.54,179000.0,10.55,10.55,10.53,10.54,179000.0
2007-02-16 12:40:00,10.54,10.54,10.53,10.53,144000.0,10.54,10.54,10.53,10.53,144000.0
2007-02-16 12:45:00,10.53,10.54,10.52,10.54,140000.0,10.53,10.54,10.52,10.54,140000.0
2007-02-16 12:50:00,10.54,10.54,10.53,10.54,98000.0,10.54,10.54,10.53,10.54,98000.0
2007-02-16 12:55:00,10.54,10.55,10.54,10.54,114000.0,10.54,10.55,10.54,10.54,114000.0
2007-02-16 13:00:00,10.54,10.55,10.53,10.54,103000.0,10.54,10.55,10.53,10.54,103000.0
2007-02-16 13:05:00,10.54,10.54,10.53,10.54,117000.0,10.54,10.54,10.53,10.54,117000.0
2007-02-16 13:10:00,10.54,10.54,10.53,10.54,114000.0,10.54,10.54,10.53,10.54,114000.0
2007-02-16 13:15:00,10.53,10.53,10.52,10.53,90000.0,10.53,10.53,10.52,10.53,90000.0
2007-02-16 13:20:00,10.53,10.53,10.52,10.52,153000.0,10.53,10.53,10.52,10.52,153000.0
2007-02-16 13:25:00,10.53,10.54,10.52,10.53,284000.0,10.53,10.54,10.52,10.53,284000.0
2007-02-16 13:30:00,10.53,10.54,10.53,10.53,141000.0,10.53,10.54,10.53,10.53,141000.0
2007-02-16 13:35:00,10.53,10.53,10.52,10.52,41000.0,10.53,10.53,10.52,10.52,41000.0
2007-02-16 13:40:00,10.52,10.53,10.52,10.53,102000.0,10.52,10.53,10.52,10.53,102000.0
2007-02-16 13:45:00,10.53,10.53,10.53,10.53,38000.0,10.53,10.53,10.53,10.53,38000.0
2007-02-16 13:50:00,10.53,10.54,10.53,10.53,118000.0,10.53,10.54,10.53,10.53,118000.0
2007-02-16 13:55:00,10.53,10.54,10.53,10.53,77000.0,10.53,10.54,10.53,10.53,77000.0
2007-02-16 14:00:00,10.53,10.54,10.53,10.54,104000.0,10.53,10.54,10.53,10.54,104000.0
2007-02-16 14:05:00,10.54,10.56,10.54,10.55,244000.0,10.54,10.56,10.54,10.55,244000.0
2007-02-16 14:10:00,10.56,10.56,10.55,10.55,100000.0,10.56,10.56,10.55,10.55,100000.0
2007-02-16 14:15:00,10.55,10.56,10.55,10.56,127000.0,10.55,10.56,10.55,10.56,127000.0
2007-02-16 14:20:00,10.56,10.57,10.56,10.56,244000.0,10.56,10.57,10.56,10.56,244000.0
2007-02-16 14:25:00,10.56,10.58,10.56,10.58,223000.0,10.56,10.58,10.56,10.58,223000.0
2007-02-16 14:30:00,10.58,10.59,10.57,10.57,416000.0,10.58,10.59,10.57,10.57,416000.0
2007-02-16 14:35:00,10.57,10.59,10.57,10.58,274000.0,10.57,10.59,10.57,10.58,274000.0
2007-02-16 14:40:00,10.58,10.58,10.56,10.57,284000.0,10.58,10.58,10.56,10.57,284000.0
2007-02-16 14:45:00,10.56,10.57,10.56,10.56,262000.0,10.56,10.57,10.56,10.56,262000.0
2007-02-16 14:50:00,10.56,10.57,10.56,10.56,177000.0,10.56,10.57,10.56,10.56,177000.0
2007-02-16 14:55:00,10.56,10.57,10.55,10.55,158000.0,10.56,10.57,10.55,10.55,158000.0
2007-02-16 15:00:00,10.55,10.56,10.54,10.56,174000.0,10.55,10.56,10.54,10.56,174000.0
2007-02-16 15:05:00,10.56,10.57,10.55,10.56,164000.0,10.56,10.57,10.55,10.56,164000.0
2007-02-16 15:10:00,10.56,10.56,10.54,10.54,152000.0,10.56,10.56,10.54,10.54,152000.0
2007-02-16 15:15:00,10.54,10.56,10.54,10.56,222000.0,10.54,10.56,10.54,10.56,222000.0
2007-02-16 15:20:00,10.56,10.56,10.55,10.55,254000.0,10.56,10.56,10.55,10.55,254000.0
2007-02-16 15:25:00,10.55,10.55,10.54,10.55,383000.0,10.55,10.55,10.54,10.55,383000.0
2007-02-16 15:30:00,10.55,10.55,10.55,10.55,238000.0,10.55,10.55,10.55,10.55,238000.0
2007-02-16 15:35:00,10.55,10.55,10.54,10.54,280000.0,10.55,10.55,10.54,10.54,280000.0
2007-02-16 15:40:00,10.54,10.54,10.53,10.54,441000.0,10.54,10.54,10.53,10.54,441000.0
2007-02-16 15:45:00,10.53,10.55,10.51,10.53,931000.0,10.53,10.55,10.51,10.53,931000.0
2007-02-16 15:50:00,10.53,10.53,10.52,10.52,575000.0,10.53,10.53,10.52,10.52,575000.0
2007-02-16 15:55:00,10.52,10.53,10.5,10.51,936000.0,10.52,10.53,10.5,10.51,936000.0
2007-02-20 09:30:00,10.52,10.53,10.46,10.5,692000.0,10.52,10.53,10.46,10.5,692000.0
2007-02-20 09:35:00,10.5,10.5,10.39,10.45,888000.0,10.5,10.5,10.39,10.45,888000.0
2007-02-20 09:40:00,10.45,10.49,10.44,10.47,319000.0,10.45,10.49,10.44,10.47,319000.0
2007-02-20 09:45:00,10.47,10.5,10.47,10.47,243000.0,10.47,10.5,10.47,10.47,243000.0
2007-02-20 09:50:00,10.48,10.49,10.45,10.47,195000.0,10.48,10.49,10.45,10.47,195000.0
2007-02-20 09:55:00,10.46,10.49,10.45,10.48,177000.0,10.46,10.49,10.45,10.48,177000.0
2007-02-20 10:00:00,10.48,10.48,10.41,10.42,418000.0,10.48,10.48,10.41,10.42,418000.0
2007-02-20 10:05:00,10.43,10.46,10.4,10.46,293000.0,10.43,10.46,10.4,10.46,293000.0
2007-02-20 10:10:00,10.46,10.47,10.42,10.47,160000.0,10.46,10.47,10.42,10.47,160000.0
2007-02-20 10:15:00,10.47,10.48,10.45,10.47,124000.0,10.47,10.48,10.45,10.47,124000.0
2007-02-20 10:20:00,10.47,10.47,10.44,10.44,106000.0,10.47,10.47,10.44,10.44,106000.0
2007-02-20 10:25:00,10.44,10.47,10.44,10.47,97000.0,10.44,10.47,10.44,10.47,97000.0
2007-02-20 10:30:00,10.47,10.48,10.47,10.47,206000.0,10.47,10.48,10.47,10.47,206000.0
2007-02-20 10:35:00,10.47,10.5,10.47,10.48,266000.0,10.47,10.5,10.47,10.48,266000.0
2007-02-20 10:40:00,10.49,10.49,10.48,10.48,143000.0,10.49,10.49,10.48,10.48,143000.0
2007-02-20 10:45:00,10.49,10.55,10.49,10.53,349000.0,10.49,10.55,10.49,10.53,349000.0
2007-02-20 10:50:00,10.52,10.53,10.51,10.51,53000.0,10.52,10.53,10.51,10.51,53000.0
2007-02-20 10:55:00,10.51,10.53,10.51,10.52,98000.0,10.51,10.53,10.51,10.52,98000.0
2007-02-20 11:00:00,10.52,10.53,10.51,10.51,129000.0,10.52,10.53,10.51,10.51,129000.0
2007-02-20 11:05:00,10.51,10.57,10.51,10.54,233000.0,10.51,10.57,10.51,10.54,233000.0
2007-02-20 11:10:00,10.55,10.62,10.53,10.61,612000.0,10.55,10.62,10.53,10.61,612000.0
2007-02-20 11:15:00,10.61,10.65,10.6,10.65,467000.0,10.61,10.65,10.6,10.65,467000.0
2007-02-20 11:20:00,10.65,10.67,10.64,10.66,583000.0,10.65,10.67,10.64,10.66,583000.0
2007-02-20 11:25:00,10.67,10.73,10.66,10.72,713000.0,10.67,10.73,10.66,10.72,713000.0
2007-02-20 11:30:00,10.72,10.8,10.71,10.79,1310000.0,10.72,10.8,10.71,10.79,1310000.0
2007-02-20 11:35:00,10.79,10.79,10.73,10.73,476000.0,10.79,10.79,10.73,10.73,476000.0
2007-02-20 11:40:00,10.74,10.75,10.72,10.72,221000.0,10.74,10.75,10.72,10.72,221000.0
2007-02-20 11:45:00,10.72,10.72,10.71,10.72,312000.0,10.72,10.72,10.71,10.72,312000.0
2007-02-20 11:50:00,10.72,10.73,10.69,10.72,419000.0,10.72,10.73,10.69,10.72,419000.0
2007-02-20 11:55:00,10.72,10.72,10.67,10.71,330000.0,10.72,10.72,10.67,10.71,330000.0
2007-02-20 12:00:00,10.71,10.78,10.71,10.74,490000.0,10.71,10.78,10.71,10.74,490000.0
2007-02-20 12:05:00,10.74,10.79,10.74,10.77,368000.0,10.74,10.79,10.74,10.77,368000.0
2007-02-20 12:10:00,10.78,10.82,10.76,10.78,642000.0,10.78,10.82,10.76,10.78,642000.0
2007-02-20 12:15:00,10.78,10.79,10.77,10.77,121000.0,10.78,10.79,10.77,10.77,121000.0
2007-02-20 12:20:00,10.77,10.78,10.76,10.77,97000.0,10.77,10.78,10.76,10.77,97000.0
2007-02-20 12:25:00,10.77,10.77,10.72,10.74,224000.0,10.77,10.77,10.72,10.74,224000.0
2007-02-20 12:30:00,10.74,10.75,10.74,10.74,59000.0,10.74,10.75,10.74,10.74,59000.0
2007-02-20 12:35:00,10.74,10.74,10.71,10.73,178000.0,10.74,10.74,10.71,10.73,178000.0
2007-02-20 12:40:00,10.74,10.78,10.73,10.75,140000.0,10.74,10.78,10.73,10.75,140000.0
2007-02-20 12:45:00,10.76,10.77,10.72,10.72,133000.0,10.76,10.77,10.72,10.72,133000.0
2007-02-20 12:50:00,10.72,10.73,10.72,10.73,144000.0,10.72,10.73,10.72,10.73,144000.0
2007-02-20 12:55:00,10.73,10.73,10.71,10.72,85000.0,10.73,10.73,10.71,10.72,85000.0
2007-02-20 13:00:00,10.72,10.74,10.71,10.74,147000.0,10.72,10.74,10.71,10.74,147000.0
2007-02-20 13:05:00,10.74,10.74,10.72,10.72,91000.0,10.74,10.74,10.72,10.72,91000.0
2007-02-20 13:10:00,10.72,10.72,10.71,10.72,73000.0,10.72,10.72,10.71,10.72,73000.0
2007-02-20 13:15:00,10.71,10.72,10.7,10.7,200000.0,10.71,10.72,10.7,10.7,200000.0
2007-02-20 13:20:00,10.71,10.72,10.7,10.72,87000.0,10.71,10.72,10.7,10.72,87000.0
2007-02-20 13:25:00,10.72,10.72,10.7,10.7,105000.0,10.72,10.72,10.7,10.7,105000.0
2007-02-20 13:30:00,10.7,10.7,10.68,10.69,118000.0,10.7,10.7,10.68,10.69,118000.0
2007-02-20 13:35:00,10.69,10.69,10.67,10.69,278000.0,10.69,10.69,10.67,10.69,278000.0
2007-02-20 13:40:00,10.69,10.69,10.67,10.67,125000.0,10.69,10.69,10.67,10.67,125000.0
2007-02-20 13:45:00,10.67,10.68,10.66,10.66,222000.0,10.67,10.68,10.66,10.66,222000.0
2007-02-20 13:50:00,10.66,10.68,10.66,10.68,170000.0,10.66,10.68,10.66,10.68,170000.0
2007-02-20 13:55:00,10.68,10.7,10.66,10.69,183000.0,10.68,10.7,10.66,10.69,183000.0
2007-02-20 14:00:00,10.69,10.71,10.68,10.68,350000.0,10.69,10.71,10.68,10.68,350000.0
2007-02-20 14:05:00,10.68,10.68,10.64,10.64,180000.0,10.68,10.68,10.64,10.64,180000.0
2007-02-20 14:10:00,10.64,10.67,10.63,10.65,188000.0,10.64,10.67,10.63,10.65,188000.0
2007-02-20 14:15:00,10.65,10.67,10.65,10.67,75000.0,10.65,10.67,10.65,10.67,75000.0
2007-02-20 14:20:00,10.66,10.67,10.64,10.64,140000.0,10.66,10.67,10.64,10.64,140000.0
2007-02-20 14:25:00,10.64,10.67,10.64,10.65,101000.0,10.64,10.67,10.64,10.65,101000.0
2007-02-20 14:30:00,10.65,10.67,10.65,10.66,91000.0,10.65,10.67,10.65,10.66,91000.0
2007-02-20 14:35:00,10.66,10.66,10.64,10.66,101000.0,10.66,10.66,10.64,10.66,101000.0
2007-02-20 14:40:00,10.66,10.66,10.63,10.64,111000.0,10.66,10.66,10.63,10.64,111000.0
2007-02-20 14:45:00,10.64,10.66,10.63,10.64,94000.0,10.64,10.66,10.63,10.64,94000.0
2007-02-20 14:50:00,10.64,10.64,10.61,10.62,207000.0,10.64,10.64,10.61,10.62,207000.0
2007-02-20 14:55:00,10.62,10.65,10.62,10.65,141000.0,10.62,10.65,10.62,10.65,141000.0
2007-02-20 15:00:00,10.65,10.65,10.62,10.64,196000.0,10.65,10.65,10.62,10.64,196000.0
2007-02-20 15:05:00,10.64,10.65,10.64,10.65,141000.0,10.64,10.65,10.64,10.65,141000.0
2007-02-20 15:10:00,10.65,10.65,10.64,10.65,126000.0,10.65,10.65,10.64,10.65,126000.0
2007-02-20 15:15:00,10.64,10.65,10.64,10.65,76000.0,10.64,10.65,10.64,10.65,76000.0
2007-02-20 15:20:00,10.65,10.65,10.61,10.61,308000.0,10.65,10.65,10.61,10.61,308000.0
2007-02-20 15:25:00,10.62,10.62,10.6,10.6,132000.0,10.62,10.62,10.6,10.6,132000.0
2007-02-20 15:30:00,10.6,10.63,10.6,10.61,185000.0,10.6,10.63,10.6,10.61,185000.0
2007-02-20 15:35:00,10.61,10.62,10.61,10.61,70000.0,10.61,10.62,10.61,10.61,70000.0
2007-02-20 15:40:00,10.61,10.62,10.6,10.61,321000.0,10.61,10.62,10.6,10.61,321000.0
2007-02-20 15:45:00,10.61,10.64,10.61,10.62,262000.0,10.61,10.64,10.61,10.62,262000.0
2007-02-20 15:50:00,10.62,10.65,10.62,10.63,382000.0,10.62,10.65,10.62,10.63,382000.0
2007-02-20 15:55:00,10.63,10.63,10.59,10.63,546000.0,10.63,10.63,10.59,10.63,546000.0
2007-02-21 09:30:00,10.6,10.6,10.56,10.59,420000.0,10.6,10.6,10.56,10.59,420000.0
2007-02-21 09:35:00,10.6,10.6,10.56,10.57,260000.0,10.6,10.6,10.56,10.57,260000.0
2007-02-21 09:40:00,10.57,10.57,10.5,10.53,595000.0,10.57,10.57,10.5,10.53,595000.0
2007-02-21 09:45:00,10.53,10.55,10.5,10.54,295000.0,10.53,10.55,10.5,10.54,295000.0
2007-02-21 09:50:00,10.53,10.55,10.52,10.53,98000.0,10.53,10.55,10.52,10.53,98000.0
2007-02-21 09:55:00,10.54,10.57,10.52,10.56,243000.0,10.54,10.57,10.52,10.56,243000.0
2007-02-21 10:00:00,10.57,10.58,10.56,10.57,235000.0,10.57,10.58,10.56,10.57,235000.0
2007-02-21 10:05:00,10.57,10.64,10.57,10.63,487000.0,10.57,10.64,10.57,10.63,487000.0
2007-02-21 10:10:00,10.62,10.67,10.61,10.65,321000.0,10.62,10.67,10.61,10.65,321000.0
2007-02-21 10:15:00,10.66,10.66,10.63,10.65,176000.0,10.66,10.66,10.63,10.65,176000.0
2007-02-21 10:20:00,10.65,10.65,10.58,10.6,178000.0,10.65,10.65,10.58,10.6,178000.0
2007-02-21 10:25:00,10.59,10.63,10.59,10.62,101000.0,10.59,10.63,10.59,10.62,101000.0
2007-02-21 10:30:00,10.62,10.63,10.59,10.61,79000.0,10.62,10.63,10.59,10.61,79000.0
2007-02-21 10:35:00,10.61,10.63,10.6,10.6,105000.0,10.61,10.63,10.6,10.6,105000.0
2007-02-21 10:40:00,10.6,10.61,10.54,10.58,598000.0,10.6,10.61,10.54,10.58,598000.0
2007-02-21 10:45:00,10.57,10.62,10.57,10.62,109000.0,10.57,10.62,10.57,10.62,109000.0
2007-02-21 10:50:00,10.63,10.63,10.59,10.61,75000.0,10.63,10.63,10.59,10.61,75000.0
2007-02-21 10:55:00,10.61,10.66,10.61,10.65,126000.0,10.61,10.66,10.61,10.65,126000.0
2007-02-21 11:00:00,10.65,10.65,10.61,10.62,151000.0,10.65,10.65,10.61,10.62,151000.0
2007-02-21 11:05:00,10.62,10.66,10.62,10.64,102000.0,10.62,10.66,10.62,10.64,102000.0
2007-02-21 11:10:00,10.64,10.69,10.63,10.69,244000.0,10.64,10.69,10.63,10.69,244000.0
2007-02-21 11:15:00,10.68,10.69,10.68,10.68,139000.0,10.68,10.69,10.68,10.68,139000.0
2007-02-21 11:20:00,10.69,10.69,10.62,10.64,170000.0,10.69,10.69,10.62,10.64,170000.0
2007-02-21 11:25:00,10.63,10.63,10.6,10.61,88000.0,10.63,10.63,10.6,10.61,88000.0
2007-02-21 11:30:00,10.62,10.65,10.62,10.63,95000.0,10.62,10.65,10.62,10.63,95000.0
2007-02-21 11:35:00,10.63,10.63,10.62,10.63,37000.0,10.63,10.63,10.62,10.63,37000.0
2007-02-21 11:40:00,10.63,10.64,10.62,10.64,75000.0,10.63,10.64,10.62,10.64,75000.0
2007-02-21 11:45:00,10.65,10.66,10.64,10.64,68000.0,10.65,10.66,10.64,10.64,68000.0
2007-02-21 11:50:00,10.64,10.66,10.63,10.64,62000.0,10.64,10.66,10.63,10.64,62000.0
2007-02-21 11:55:00,10.63,10.64,10.63,10.63,62000.0,10.63,10.64,10.63,10.63,62000.0
2007-02-21 12:00:00,10.63,10.63,10.61,10.62,248000.0,10.63,10.63,10.61,10.62,248000.0
2007-02-21 12:05:00,10.62,10.65,10.62,10.65,644000.0,10.62,10.65,10.62,10.65,644000.0
2007-02-21 12:10:00,10.65,10.67,10.65,10.66,228000.0,10.65,10.67,10.65,10.66,228000.0
2007-02-21 12:15:00,10.67,10.72,10.66,10.71,573000.0,10.67,10.72,10.66,10.71,573000.0
2007-02-21 12:20:00,10.71,10.76,10.71,10.73,495000.0,10.71,10.76,10.71,10.73,495000.0
2007-02-21 12:25:00,10.73,10.74,10.72,10.73,216000.0,10.73,10.74,10.72,10.73,216000.0
2007-02-21 12:30:00,10.73,10.74,10.72,10.73,114000.0,10.73,10.74,10.72,10.73,114000.0
2007-02-21 12:35:00,10.73,10.74,10.73,10.73,207000.0,10.73,10.74,10.73,10.73,207000.0
2007-02-21 12:40:00,10.73,10.74,10.71,10.74,313000.0,10.73,10.74,10.71,10.74,313000.0
2007-02-21 12:45:00,10.74,10.74,10.7,10.72,190000.0,10.74,10.74,10.7,10.72,190000.0
2007-02-21 12:50:00,10.71,10.74,10.71,10.72,171000.0,10.71,10.74,10.71,10.72,171000.0
2007-02-21 12:55:00,10.73,10.74,10.72,10.72,146000.0,10.73,10.74,10.72,10.72,146000.0
2007-02-21 13:00:00,10.73,10.74,10.72,10.73,66000.0,10.73,10.74,10.72,10.73,66000.0
2007-02-21 13:05:00,10.73,10.74,10.72,10.72,44000.0,10.73,10.74,10.72,10.72,44000.0
2007-02-21 13:10:00,10.72,10.73,10.72,10.72,48000.0,10.72,10.73,10.72,10.72,48000.0
2007-02-21 13:15:00,10.72,10.73,10.72,10.73,66000.0,10.72,10.73,10.72,10.73,66000.0
2007-02-21 13:20:00,10.73,10.74,10.73,10.73,93000.0,10.73,10.74,10.73,10.73,93000.0
2007-02-21 13:25:00,10.73,10.74,10.73,10.74,139000.0,10.73,10.74,10.73,10.74,139000.0
2007-02-21 13:30:00,10.74,10.74,10.72,10.72,65000.0,10.74,10.74,10.72,10.72,65000.0
2007-02-21 13:35:00,10.72,10.72,10.7,10.7,151000.0,10.72,10.72,10.7,10.7,151000.0
2007-02-21 13:40:00,10.69,10.7,10.67,10.69,144000.0,10.69,10.7,10.67,10.69,144000.0
2007-02-21 13:45:00,10.69,10.69,10.66,10.67,148000.0,10.69,10.69,10.66,10.67,148000.0
2007-02-21 13:50:00,10.67,10.69,10.67,10.69,140000.0,10.67,10.69,10.67,10.69,140000.0
2007-02-21 13:55:00,10.69,10.7,10.69,10.69,43000.0,10.69,10.7,10.69,10.69,43000.0
2007-02-21 14:00:00,10.69,10.69,10.64,10.68,158000.0,10.69,10.69,10.64,10.68,158000.0
2007-02-21 14:05:00,10.68,10.71,10.68,10.7,211000.0,10.68,10.71,10.68,10.7,211000.0
2007-02-21 14:10:00,10.7,10.72,10.69,10.7,106000.0,10.7,10.72,10.69,10.7,106000.0
2007-02-21 14:15:00,10.71,10.71,10.69,10.69,50000.0,10.71,10.71,10.69,10.69,50000.0
2007-02-21 14:20:00,10.69,10.7,10.69,10.7,35000.0,10.69,10.7,10.69,10.7,35000.0
2007-02-21 14:25:00,10.7,10.7,10.69,10.69,22000.0,10.7,10.7,10.69,10.69,22000.0
2007-02-21 14:30:00,10.69,10.71,10.69,10.7,139000.0,10.69,10.71,10.69,10.7,139000.0
2007-02-21 14:35:00,10.69,10.7,10.69,10.69,70000.0,10.69,10.7,10.69,10.69,70000.0
2007-02-21 14:40:00,10.69,10.71,10.69,10.7,105000.0,10.69,10.71,10.69,10.7,105000.0
2007-02-21 14:45:00,10.7,10.71,10.7,10.7,30000.0,10.7,10.71,10.7,10.7,30000.0
2007-02-21 14:50:00,10.7,10.7,10.69,10.69,51000.0,10.7,10.7,10.69,10.69,51000.0
2007-02-21 14:55:00,10.69,10.69,10.69,10.69,67000.0,10.69,10.69,10.69,10.69,67000.0
2007-02-21 15:00:00,10.69,10.7,10.69,10.69,105000.0,10.69,10.7,10.69,10.69,105000.0
2007-02-21 15:05:00,10.7,10.7,10.69,10.7,47000.0,10.7,10.7,10.69,10.7,47000.0
2007-02-21 15:10:00,10.69,10.7,10.69,10.69,68000.0,10.69,10.7,10.69,10.69,68000.0
2007-02-21 15:15:00,10.69,10.69,10.67,10.68,66000.0,10.69,10.69,10.67,10.68,66000.0
2007-02-21 15:20:00,10.68,10.69,10.68,10.69,48000.0,10.68,10.69,10.68,10.69,48000.0
2007-02-21 15:25:00,10.68,10.68,10.67,10.68,89000.0,10.68,10.68,10.67,10.68,89000.0
2007-02-21 15:30:00,10.69,10.7,10.68,10.68,120000.0,10.69,10.7,10.68,10.68,120000.0
2007-02-21 15:35:00,10.68,10.69,10.68,10.69,48000.0,10.68,10.69,10.68,10.69,48000.0
2007-02-21 15:40:00,10.69,10.7,10.69,10.69,136000.0,10.69,10.7,10.69,10.69,136000.0
2007-02-21 15:45:00,10.69,10.7,10.68,10.7,110000.0,10.69,10.7,10.68,10.7,110000.0
2007-02-21 15:50:00,10.69,10.7,10.68,10.68,143000.0,10.69,10.7,10.68,10.68,143000.0
2007-02-21 15:55:00,10.68,10.71,10.67,10.69,508000.0,10.68,10.71,10.67,10.69,508000.0
2007-02-22 09:30:00,10.75,10.78,10.74,10.76,383000.0,10.75,10.78,10.74,10.76,383000.0
2007-02-22 09:35:00,10.76,10.76,10.74,10.74,457000.0,10.76,10.76,10.74,10.74,457000.0
2007-02-22 09:40:00,10.75,10.81,10.73,10.79,570000.0,10.75,10.81,10.73,10.79,570000.0
2007-02-22 09:45:00,10.79,10.84,10.79,10.83,810000.0,10.79,10.84,10.79,10.83,810000.0
2007-02-22 09:50:00,10.83,10.84,10.81,10.82,420000.0,10.83,10.84,10.81,10.82,420000.0
2007-02-22 09:55:00,10.82,10.84,10.81,10.82,514000.0,10.82,10.84,10.81,10.82,514000.0
2007-02-22 10:00:00,10.82,10.91,10.82,10.87,1034000.0,10.82,10.91,10.82,10.87,1034000.0
2007-02-22 10:05:00,10.87,10.88,10.85,10.87,368000.0,10.87,10.88,10.85,10.87,368000.0
2007-02-22 10:10:00,10.87,10.87,10.84,10.85,279000.0,10.87,10.87,10.84,10.85,279000.0
2007-02-22 10:15:00,10.85,10.87,10.83,10.85,538000.0,10.85,10.87,10.83,10.85,538000.0
2007-02-22 10:20:00,10.84,10.87,10.84,10.84,176000.0,10.84,10.87,10.84,10.84,176000.0
2007-02-22 10:25:00,10.84,10.85,10.84,10.84,64000.0,10.84,10.85,10.84,10.84,64000.0
2007-02-22 10:30:00,10.84,10.85,10.83,10.83,257000.0,10.84,10.85,10.83,10.83,257000.0
2007-02-22 10:35:00,10.83,10.87,10.83,10.87,214000.0,10.83,10.87,10.83,10.87,214000.0
2007-02-22 10:40:00,10.87,10.87,10.85,10.86,95000.0,10.87,10.87,10.85,10.86,95000.0
2007-02-22 10:45:00,10.86,10.87,10.85,10.87,116000.0,10.86,10.87,10.85,10.87,116000.0
2007-02-22 10:50:00,10.87,10.87,10.85,10.86,44000.0,10.87,10.87,10.85,10.86,44000.0
2007-02-22 10:55:00,10.87,10.87,10.85,10.87,115000.0,10.87,10.87,10.85,10.87,115000.0
2007-02-22 11:00:00,10.87,10.9,10.86,10.87,665000.0,10.87,10.9,10.86,10.87,665000.0
2007-02-22 11:05:00,10.87,10.87,10.79,10.81,388000.0,10.87,10.87,10.79,10.81,388000.0
2007-02-22 11:10:00,10.82,10.83,10.76,10.77,280000.0,10.82,10.83,10.76,10.77,280000.0
2007-02-22 11:15:00,10.77,10.78,10.73,10.74,331000.0,10.77,10.78,10.73,10.74,331000.0
2007-02-22 11:20:00,10.74,10.76,10.73,10.75,225000.0,10.74,10.76,10.73,10.75,225000.0
2007-02-22 11:25:00,10.75,10.78,10.74,10.78,213000.0,10.75,10.78,10.74,10.78,213000.0
2007-02-22 11:30:00,10.78,10.78,10.74,10.76,193000.0,10.78,10.78,10.74,10.76,193000.0
2007-02-22 11:35:00,10.77,10.78,10.74,10.75,254000.0,10.77,10.78,10.74,10.75,254000.0
2007-02-22 11:40:00,10.75,10.75,10.74,10.74,195000.0,10.75,10.75,10.74,10.74,195000.0
2007-02-22 11:45:00,10.74,10.75,10.74,10.74,196000.0,10.74,10.75,10.74,10.74,196000.0
2007-02-22 11:50:00,10.74,10.75,10.74,10.75,321000.0,10.74,10.75,10.74,10.75,321000.0
2007-02-22 11:55:00,10.75,10.75,10.74,10.75,174000.0,10.75,10.75,10.74,10.75,174000.0
2007-02-22 12:00:00,10.75,10.76,10.74,10.74,247000.0,10.75,10.76,10.74,10.74,247000.0
2007-02-22 12:05:00,10.74,10.75,10.74,10.75,209000.0,10.74,10.75,10.74,10.75,209000.0
2007-02-22 12:10:00,10.75,10.75,10.74,10.75,67000.0,10.75,10.75,10.74,10.75,67000.0
2007-02-22 12:15:00,10.75,10.75,10.74,10.75,25000.0,10.75,10.75,10.74,10.75,25000.0
2007-02-22 12:20:00,10.75,10.75,10.74,10.74,90000.0,10.75,10.75,10.74,10.74,90000.0
2007-02-22 12:25:00,10.74,10.76,10.74,10.76,53000.0,10.74,10.76,10.74,10.76,53000.0
2007-02-22 12:30:00,10.76,10.77,10.75,10.76,32000.0,10.76,10.77,10.75,10.76,32000.0
2007-02-22 12:35:00,10.76,10.76,10.74,10.74,46000.0,10.76,10.76,10.74,10.74,46000.0
2007-02-22 12:40:00,10.75,10.76,10.75,10.75,11000.0,10.75,10.76,10.75,10.75,11000.0
2007-02-22 12:45:00,10.76,10.76,10.74,10.74,28000.0,10.76,10.76,10.74,10.74,28000.0
2007-02-22 12:50:00,10.75,10.75,10.74,10.75,717000.0,10.75,10.75,10.74,10.75,717000.0
2007-02-22 12:55:00,10.75,10.75,10.74,10.74,45000.0,10.75,10.75,10.74,10.74,45000.0
2007-02-22 13:00:00,10.74,10.75,10.74,10.74,110000.0,10.74,10.75,10.74,10.74,110000.0
2007-02-22 13:05:00,10.74,10.74,10.74,10.74,104000.0,10.74,10.74,10.74,10.74,104000.0
2007-02-22 13:10:00,10.74,10.75,10.74,10.75,52000.0,10.74,10.75,10.74,10.75,52000.0
2007-02-22 13:15:00,10.74,10.75,10.74,10.74,9000.0,10.74,10.75,10.74,10.74,9000.0
2007-02-22 13:20:00,10.75,10.76,10.74,10.76,35000.0,10.75,10.76,10.74,10.76,35000.0
2007-02-22 13:25:00,10.76,10.77,10.75,10.76,46000.0,10.76,10.77,10.75,10.76,46000.0
2007-02-22 13:30:00,10.76,10.76,10.75,10.76,80000.0,10.76,10.76,10.75,10.76,80000.0
2007-02-22 13:35:00,10.76,10.76,10.74,10.75,94000.0,10.76,10.76,10.74,10.75,94000.0
2007-02-22 13:40:00,10.75,10.75,10.74,10.75,97000.0,10.75,10.75,10.74,10.75,97000.0
2007-02-22 13:45:00,10.75,10.76,10.75,10.75,58000.0,10.75,10.76,10.75,10.75,58000.0
2007-02-22 13:50:00,10.76,10.76,10.75,10.75,32000.0,10.76,10.76,10.75,10.75,32000.0
2007-02-22 13:55:00,10.75,10.75,10.75,10.75,27000.0,10.75,10.75,10.75,10.75,27000.0
2007-02-22 14:00:00,10.75,10.76,10.75,10.76,5000.0,10.75,10.76,10.75,10.76,5000.0
2007-02-22 14:05:00,10.75,10.76,10.75,10.75,12000.0,10.75,10.76,10.75,10.75,12000.0
2007-02-22 14:10:00,10.76,10.77,10.76,10.76,33000.0,10.76,10.77,10.76,10.76,33000.0
2007-02-22 14:15:00,10.76,10.76,10.75,10.76,44000.0,10.76,10.76,10.75,10.76,44000.0
2007-02-22 14:20:00,10.76,10.76,10.75,10.76,34000.0,10.76,10.76,10.75,10.76,34000.0
2007-02-22 14:25:00,10.75,10.79,10.75,10.77,227000.0,10.75,10.79,10.75,10.77,227000.0
2007-02-22 14:30:00,10.77,10.77,10.75,10.75,138000.0,10.77,10.77,10.75,10.75,138000.0
2007-02-22 14:35:00,10.75,10.76,10.75,10.75,58000.0,10.75,10.76,10.75,10.75,58000.0
2007-02-22 14:40:00,10.75,10.75,10.7,10.72,266000.0,10.75,10.75,10.7,10.72,266000.0
2007-02-22 14:45:00,10.72,10.73,10.71,10.72,54000.0,10.72,10.73,10.71,10.72,54000.0
2007-02-22 14:50:00,10.72,10.72,10.71,10.72,132000.0,10.72,10.72,10.71,10.72,132000.0
2007-02-22 14:55:00,10.71,10.71,10.68,10.68,312000.0,10.71,10.71,10.68,10.68,312000.0
2007-02-22 15:00:00,10.68,10.71,10.66,10.66,275000.0,10.68,10.71,10.66,10.66,275000.0
2007-02-22 15:05:00,10.66,10.71,10.66,10.7,320000.0,10.66,10.71,10.66,10.7,320000.0
2007-02-22 15:10:00,10.7,10.7,10.68,10.69,217000.0,10.7,10.7,10.68,10.69,217000.0
2007-02-22 15:15:00,10.69,10.7,10.67,10.67,236000.0,10.69,10.7,10.67,10.67,236000.0
2007-02-22 15:20:00,10.67,10.7,10.66,10.68,195000.0,10.67,10.7,10.66,10.68,195000.0
2007-02-22 15:25:00,10.68,10.71,10.68,10.69,65000.0,10.68,10.71,10.68,10.69,65000.0
2007-02-22 15:30:00,10.68,10.74,10.68,10.73,289000.0,10.68,10.74,10.68,10.73,289000.0
2007-02-22 15:35:00,10.73,10.74,10.72,10.74,317000.0,10.73,10.74,10.72,10.74,317000.0
2007-02-22 15:40:00,10.73,10.75,10.72,10.74,187000.0,10.73,10.75,10.72,10.74,187000.0
2007-02-22 15:45:00,10.74,10.77,10.74,10.74,177000.0,10.74,10.77,10.74,10.74,177000.0
2007-02-22 15:50:00,10.74,10.75,10.71,10.72,299000.0,10.74,10.75,10.71,10.72,299000.0
2007-02-22 15:55:00,10.72,10.75,10.71,10.74,360000.0,10.72,10.75,10.71,10.74,360000.0
2007-02-23 09:30:00,10.75,10.8,10.74,10.76,267000.0,10.75,10.8,10.74,10.76,267000.0
2007-02-23 09:35:00,10.76,10.77,10.75,10.77,181000.0,10.76,10.77,10.75,10.77,181000.0
2007-02-23 09:40:00,10.77,10.85,10.75,10.84,273000.0,10.77,10.85,10.75,10.84,273000.0
2007-02-23 09:45:00,10.83,10.88,10.81,10.84,302000.0,10.83,10.88,10.81,10.84,302000.0
2007-02-23 09:50:00,10.84,10.88,10.83,10.86,333000.0,10.84,10.88,10.83,10.86,333000.0
2007-02-23 09:55:00,10.87,10.88,10.86,10.87,525000.0,10.87,10.88,10.86,10.87,525000.0
2007-02-23 10:00:00,10.87,10.87,10.83,10.85,293000.0,10.87,10.87,10.83,10.85,293000.0
2007-02-23 10:05:00,10.85,10.89,10.85,10.89,320000.0,10.85,10.89,10.85,10.89,320000.0
2007-02-23 10:10:00,10.89,10.92,10.88,10.91,488000.0,10.89,10.92,10.88,10.91,488000.0
2007-02-23 10:15:00,10.92,10.92,10.88,10.9,236000.0,10.92,10.92,10.88,10.9,236000.0
2007-02-23 10:20:00,10.9,10.93,10.88,10.92,395000.0,10.9,10.93,10.88,10.92,395000.0
2007-02-23 10:25:00,10.92,10.97,10.91,10.96,595000.0,10.92,10.97,10.91,10.96,595000.0
2007-02-23 10:30:00,10.95,10.98,10.9,10.94,499000.0,10.95,10.98,10.9,10.94,499000.0
2007-02-23 10:35:00,10.94,10.94,10.91,10.91,156000.0,10.94,10.94,10.91,10.91,156000.0
2007-02-23 10:40:00,10.9,10.91,10.84,10.91,550000.0,10.9,10.91,10.84,10.91,550000.0
2007-02-23 10:45:00,10.91,10.91,10.86,10.88,279000.0,10.91,10.91,10.86,10.88,279000.0
2007-02-23 10:50:00,10.88,10.88,10.85,10.87,198000.0,10.88,10.88,10.85,10.87,198000.0
2007-02-23 10:55:00,10.87,10.89,10.86,10.87,209000.0,10.87,10.89,10.86,10.87,209000.0
2007-02-23 11:00:00,10.87,10.89,10.87,10.89,90000.0,10.87,10.89,10.87,10.89,90000.0
2007-02-23 11:05:00,10.89,10.89,10.86,10.87,99000.0,10.89,10.89,10.86,10.87,99000.0
2007-02-23 11:10:00,10.87,10.91,10.87,10.91,161000.0,10.87,10.91,10.87,10.91,161000.0
2007-02-23 11:15:00,10.91,10.95,10.91,10.95,203000.0,10.91,10.95,10.91,10.95,203000.0
2007-02-23 11:20:00,10.95,10.96,10.92,10.93,233000.0,10.95,10.96,10.92,10.93,233000.0
2007-02-23 11:25:00,10.92,10.95,10.9,10.94,125000.0,10.92,10.95,10.9,10.94,125000.0
2007-02-23 11:30:00,10.94,10.97,10.94,10.96,175000.0,10.94,10.97,10.94,10.96,175000.0
2007-02-23 11:35:00,10.97,10.97,10.93,10.96,215000.0,10.97,10.97,10.93,10.96,215000.0
2007-02-23 11:40:00,10.97,10.97,10.96,10.97,353000.0,10.97,10.97,10.96,10.97,353000.0
2007-02-23 11:45:00,10.98,11.0,10.98,11.0,382000.0,10.98,11.0,10.98,11.0,382000.0
2007-02-23 11:50:00,10.99,11.0,10.98,10.99,157000.0,10.99,11.0,10.98,10.99,157000.0
2007-02-23 11:55:00,10.99,10.99,10.96,10.96,156000.0,10.99,10.99,10.96,10.96,156000.0
2007-02-23 12:00:00,10.96,10.99,10.95,10.99,206000.0,10.96,10.99,10.95,10.99,206000.0
2007-02-23 12:05:00,10.99,10.99,10.94,10.95,140000.0,10.99,10.99,10.94,10.95,140000.0
2007-02-23 12:10:00,10.96,10.97,10.93,10.93,130000.0,10.96,10.97,10.93,10.93,130000.0
2007-02-23 12:15:00,10.93,10.95,10.93,10.94,50000.0,10.93,10.95,10.93,10.94,50000.0
2007-02-23 12:20:00,10.95,10.97,10.95,10.95,65000.0,10.95,10.97,10.95,10.95,65000.0
2007-02-23 12:25:00,10.95,10.95,10.93,10.93,148000.0,10.95,10.95,10.93,10.93,148000.0
2007-02-23 12:30:00,10.94,10.96,10.93,10.95,90000.0,10.94,10.96,10.93,10.95,90000.0
2007-02-23 12:35:00,10.95,10.96,10.94,10.96,91000.0,10.95,10.96,10.94,10.96,91000.0
2007-02-23 12:40:00,10.96,10.97,10.95,10.97,53000.0,10.96,10.97,10.95,10.97,53000.0
2007-02-23 12:45:00,10.97,10.97,10.95,10.96,108000.0,10.97,10.97,10.95,10.96,108000.0
2007-02-23 12:50:00,10.96,10.96,10.95,10.95,67000.0,10.96,10.96,10.95,10.95,67000.0
2007-02-23 12:55:00,10.95,10.96,10.94,10.95,132000.0,10.95,10.96,10.94,10.95,132000.0
2007-02-23 13:00:00,10.95,10.96,10.95,10.96,7000.0,10.95,10.96,10.95,10.96,7000.0
2007-02-23 13:05:00,10.96,10.96,10.93,10.94,41000.0,10.96,10.96,10.93,10.94,41000.0
2007-02-23 13:10:00,10.94,10.96,10.94,10.96,81000.0,10.94,10.96,10.94,10.96,81000.0
2007-02-23 13:15:00,10.96,10.96,10.95,10.95,70000.0,10.96,10.96,10.95,10.95,70000.0
2007-02-23 13:20:00,10.95,10.96,10.94,10.94,52000.0,10.95,10.96,10.94,10.94,52000.0
2007-02-23 13:25:00,10.95,10.96,10.94,10.95,83000.0,10.95,10.96,10.94,10.95,83000.0
2007-02-23 13:30:00,10.95,10.96,10.95,10.95,48000.0,10.95,10.96,10.95,10.95,48000.0
2007-02-23 13:35:00,10.95,10.95,10.95,10.95,68000.0,10.95,10.95,10.95,10.95,68000.0
2007-02-23 13:40:00,10.95,10.96,10.95,10.96,59000.0,10.95,10.96,10.95,10.96,59000.0
2007-02-23 13:45:00,10.95,10.96,10.95,10.95,31000.0,10.95,10.96,10.95,10.95,31000.0
2007-02-23 13:50:00,10.96,10.96,10.94,10.95,127000.0,10.96,10.96,10.94,10.95,127000.0
2007-02-23 13:55:00,10.96,10.97,10.95,10.97,184000.0,10.96,10.97,10.95,10.97,184000.0
2007-02-23 14:00:00,10.97,11.03,10.97,11.02,643000.0,10.97,11.03,10.97,11.02,643000.0
2007-02-23 14:05:00,11.03,11.04,11.01,11.02,360000.0,11.03,11.04,11.01,11.02,360000.0
2007-02-23 14:10:00,11.02,11.07,11.02,11.05,334000.0,11.02,11.07,11.02,11.05,334000.0
2007-02-23 14:15:00,11.06,11.06,11.03,11.05,249000.0,11.06,11.06,11.03,11.05,249000.0
2007-02-23 14:20:00,11.05,11.05,11.02,11.02,249000.0,11.05,11.05,11.02,11.02,249000.0
2007-02-23 14:25:00,11.02,11.06,11.01,11.04,199000.0,11.02,11.06,11.01,11.04,199000.0
2007-02-23 14:30:00,11.04,11.08,11.04,11.07,336000.0,11.04,11.08,11.04,11.07,336000.0
2007-02-23 14:35:00,11.07,11.08,11.04,11.06,325000.0,11.07,11.08,11.04,11.06,325000.0
2007-02-23 14:40:00,11.06,11.07,11.05,11.05,161000.0,11.06,11.07,11.05,11.05,161000.0
2007-02-23 14:45:00,11.05,11.06,11.02,11.05,167000.0,11.05,11.06,11.02,11.05,167000.0
2007-02-23 14:50:00,11.05,11.06,11.04,11.06,214000.0,11.05,11.06,11.04,11.06,214000.0
2007-02-23 14:55:00,11.07,11.07,11.04,11.05,244000.0,11.07,11.07,11.04,11.05,244000.0
2007-02-23 15:00:00,11.04,11.06,11.01,11.02,174000.0,11.04,11.06,11.01,11.02,174000.0
2007-02-23 15:05:00,11.03,11.04,11.03,11.03,115000.0,11.03,11.04,11.03,11.03,115000.0
2007-02-23 15:10:00,11.03,11.04,11.02,11.03,146000.0,11.03,11.04,11.02,11.03,146000.0
2007-02-23 15:15:00,11.03,11.06,11.03,11.06,142000.0,11.03,11.06,11.03,11.06,142000.0
2007-02-23 15:20:00,11.05,11.06,11.03,11.03,66000.0,11.05,11.06,11.03,11.03,66000.0
2007-02-23 15:25:00,11.03,11.05,11.03,11.03,194000.0,11.03,11.05,11.03,11.03,194000.0
2007-02-23 15:30:00,11.03,11.04,11.02,11.03,197000.0,11.03,11.04,11.02,11.03,197000.0
2007-02-23 15:35:00,11.03,11.03,10.97,11.0,412000.0,11.03,11.03,10.97,11.0,412000.0
2007-02-23 15:40:00,11.0,11.0,10.97,10.98,163000.0,11.0,11.0,10.97,10.98,163000.0
2007-02-23 15:45:00,10.98,11.01,10.98,11.01,244000.0,10.98,11.01,10.98,11.01,244000.0
2007-02-23 15:50:00,11.01,11.01,10.99,11.01,293000.0,11.01,11.01,10.99,11.01,293000.0
2007-02-23 15:55:00,11.01,11.04,11.0,11.04,707000.0,11.01,11.04,11.0,11.04,707000.0
2007-02-26 09:30:00,11.1,11.13,11.1,11.13,346000.0,11.1,11.13,11.1,11.13,346000.0
2007-02-26 09:35:00,11.13,11.24,11.11,11.15,629000.0,11.13,11.24,11.11,11.15,629000.0
2007-02-26 09:40:00,11.15,11.22,11.15,11.19,249000.0,11.15,11.22,11.15,11.19,249000.0
2007-02-26 09:45:00,11.2,11.2,11.15,11.16,250000.0,11.2,11.2,11.15,11.16,250000.0
2007-02-26 09:50:00,11.15,11.16,11.11,11.13,289000.0,11.15,11.16,11.11,11.13,289000.0
2007-02-26 09:55:00,11.13,11.16,11.12,11.13,258000.0,11.13,11.16,11.12,11.13,258000.0
2007-02-26 10:00:00,11.13,11.13,11.12,11.12,184000.0,11.13,11.13,11.12,11.12,184000.0
2007-02-26 10:05:00,11.12,11.14,11.11,11.11,227000.0,11.12,11.14,11.11,11.11,227000.0
2007-02-26 10:10:00,11.11,11.22,11.11,11.21,360000.0,11.11,11.22,11.11,11.21,360000.0
2007-02-26 10:15:00,11.21,11.22,11.18,11.19,199000.0,11.21,11.22,11.18,11.19,199000.0
2007-02-26 10:20:00,11.19,11.22,11.18,11.19,197000.0,11.19,11.22,11.18,11.19,197000.0
2007-02-26 10:25:00,11.19,11.22,11.16,11.19,276000.0,11.19,11.22,11.16,11.19,276000.0
2007-02-26 10:30:00,11.19,11.2,11.16,11.18,360000.0,11.19,11.2,11.16,11.18,360000.0
2007-02-26 10:35:00,11.17,11.2,11.16,11.18,465000.0,11.17,11.2,11.16,11.18,465000.0
2007-02-26 10:40:00,11.18,11.22,11.16,11.17,351000.0,11.18,11.22,11.16,11.17,351000.0
2007-02-26 10:45:00,11.17,11.22,11.17,11.21,207000.0,11.17,11.22,11.17,11.21,207000.0
2007-02-26 10:50:00,11.21,11.21,11.19,11.2,133000.0,11.21,11.21,11.19,11.2,133000.0
2007-02-26 10:55:00,11.19,11.22,11.19,11.22,215000.0,11.19,11.22,11.19,11.22,215000.0
2007-02-26 11:00:00,11.22,11.25,11.22,11.24,182000.0,11.22,11.25,11.22,11.24,182000.0
2007-02-26 11:05:00,11.24,11.29,11.24,11.28,242000.0,11.24,11.29,11.24,11.28,242000.0
2007-02-26 11:10:00,11.29,11.3,11.26,11.27,259000.0,11.29,11.3,11.26,11.27,259000.0
2007-02-26 11:15:00,11.27,11.28,11.24,11.25,160000.0,11.27,11.28,11.24,11.25,160000.0
2007-02-26 11:20:00,11.25,11.28,11.25,11.26,145000.0,11.25,11.28,11.25,11.26,145000.0
2007-02-26 11:25:00,11.26,11.29,11.26,11.28,116000.0,11.26,11.29,11.26,11.28,116000.0
2007-02-26 11:30:00,11.28,11.29,11.23,11.27,181000.0,11.28,11.29,11.23,11.27,181000.0
2007-02-26 11:35:00,11.28,11.29,11.26,11.29,135000.0,11.28,11.29,11.26,11.29,135000.0
2007-02-26 11:40:00,11.29,11.29,11.24,11.25,244000.0,11.29,11.29,11.24,11.25,244000.0
2007-02-26 11:45:00,11.25,11.26,11.23,11.25,174000.0,11.25,11.26,11.23,11.25,174000.0
2007-02-26 11:50:00,11.25,11.26,11.23,11.24,232000.0,11.25,11.26,11.23,11.24,232000.0
2007-02-26 11:55:00,11.24,11.24,11.23,11.24,104000.0,11.24,11.24,11.23,11.24,104000.0
2007-02-26 12:00:00,11.24,11.24,11.21,11.22,155000.0,11.24,11.24,11.21,11.22,155000.0
2007-02-26 12:05:00,11.22,11.23,11.2,11.2,200000.0,11.22,11.23,11.2,11.2,200000.0
2007-02-26 12:10:00,11.2,11.2,11.17,11.18,214000.0,11.2,11.2,11.17,11.18,214000.0
2007-02-26 12:15:00,11.18,11.18,11.15,11.15,180000.0,11.18,11.18,11.15,11.15,180000.0
2007-02-26 12:20:00,11.15,11.16,11.13,11.16,318000.0,11.15,11.16,11.13,11.16,318000.0
2007-02-26 12:25:00,11.15,11.15,11.13,11.14,131000.0,11.15,11.15,11.13,11.14,131000.0
2007-02-26 12:30:00,11.14,11.17,11.13,11.13,204000.0,11.14,11.17,11.13,11.13,204000.0
2007-02-26 12:35:00,11.13,11.13,11.12,11.12,195000.0,11.13,11.13,11.12,11.12,195000.0
2007-02-26 12:40:00,11.12,11.13,11.12,11.12,128000.0,11.12,11.13,11.12,11.12,128000.0
2007-02-26 12:45:00,11.12,11.12,11.1,11.1,143000.0,11.12,11.12,11.1,11.1,143000.0
2007-02-26 12:50:00,11.1,11.1,11.07,11.08,243000.0,11.1,11.1,11.07,11.08,243000.0
2007-02-26 12:55:00,11.08,11.09,11.04,11.04,472000.0,11.08,11.09,11.04,11.04,472000.0
2007-02-26 13:00:00,11.04,11.05,11.03,11.03,322000.0,11.04,11.05,11.03,11.03,322000.0
2007-02-26 13:05:00,11.03,11.03,11.0,11.02,381000.0,11.03,11.03,11.0,11.02,381000.0
2007-02-26 13:10:00,11.01,11.03,11.01,11.01,207000.0,11.01,11.03,11.01,11.01,207000.0
2007-02-26 13:15:00,11.01,11.01,10.96,10.97,459000.0,11.01,11.01,10.96,10.97,459000.0
2007-02-26 13:20:00,10.97,11.0,10.96,11.0,267000.0,10.97,11.0,10.96,11.0,267000.0
2007-02-26 13:25:00,11.0,11.02,10.99,10.99,147000.0,11.0,11.02,10.99,10.99,147000.0
2007-02-26 13:30:00,11.0,11.04,11.0,11.04,103000.0,11.0,11.04,11.0,11.04,103000.0
2007-02-26 13:35:00,11.04,11.06,11.02,11.05,142000.0,11.04,11.06,11.02,11.05,142000.0
2007-02-26 13:40:00,11.05,11.08,11.05,11.06,124000.0,11.05,11.08,11.05,11.06,124000.0
2007-02-26 13:45:00,11.06,11.09,11.05,11.07,148000.0,11.06,11.09,11.05,11.07,148000.0
2007-02-26 13:50:00,11.06,11.07,11.06,11.06,86000.0,11.06,11.07,11.06,11.06,86000.0
2007-02-26 13:55:00,11.06,11.08,11.06,11.06,104000.0,11.06,11.08,11.06,11.06,104000.0
2007-02-26 14:00:00,11.06,11.06,11.02,11.06,133000.0,11.06,11.06,11.02,11.06,133000.0
2007-02-26 14:05:00,11.06,11.09,11.05,11.07,137000.0,11.06,11.09,11.05,11.07,137000.0
2007-02-26 14:10:00,11.07,11.1,11.07,11.09,92000.0,11.07,11.1,11.07,11.09,92000.0
2007-02-26 14:15:00,11.1,11.12,11.06,11.11,138000.0,11.1,11.12,11.06,11.11,138000.0
2007-02-26 14:20:00,11.12,11.12,11.09,11.09,119000.0,11.12,11.12,11.09,11.09,119000.0
2007-02-26 14:25:00,11.09,11.12,11.09,11.12,73000.0,11.09,11.12,11.09,11.12,73000.0
2007-02-26 14:30:00,11.12,11.14,11.12,11.13,70000.0,11.12,11.14,11.12,11.13,70000.0
2007-02-26 14:35:00,11.13,11.16,11.13,11.15,171000.0,11.13,11.16,11.13,11.15,171000.0
2007-02-26 14:40:00,11.15,11.15,11.13,11.13,109000.0,11.15,11.15,11.13,11.13,109000.0
2007-02-26 14:45:00,11.13,11.16,11.13,11.16,91000.0,11.13,11.16,11.13,11.16,91000.0
2007-02-26 14:50:00,11.15,11.15,11.13,11.13,65000.0,11.15,11.15,11.13,11.13,65000.0
2007-02-26 14:55:00,11.13,11.15,11.13,11.14,103000.0,11.13,11.15,11.13,11.14,103000.0
2007-02-26 15:00:00,11.14,11.17,11.13,11.17,308000.0,11.14,11.17,11.13,11.17,308000.0
2007-02-26 15:05:00,11.16,11.17,11.15,11.16,210000.0,11.16,11.17,11.15,11.16,210000.0
2007-02-26 15:10:00,11.16,11.16,11.14,11.15,190000.0,11.16,11.16,11.14,11.15,190000.0
2007-02-26 15:15:00,11.15,11.17,11.15,11.17,67000.0,11.15,11.17,11.15,11.17,67000.0
2007-02-26 15:20:00,11.16,11.17,11.13,11.16,251000.0,11.16,11.17,11.13,11.16,251000.0
2007-02-26 15:25:00,11.16,11.17,11.14,11.15,167000.0,11.16,11.17,11.14,11.15,167000.0
2007-02-26 15:30:00,11.15,11.16,11.13,11.14,269000.0,11.15,11.16,11.13,11.14,269000.0
2007-02-26 15:35:00,11.14,11.15,11.13,11.15,177000.0,11.14,11.15,11.13,11.15,177000.0
2007-02-26 15:40:00,11.15,11.17,11.14,11.16,169000.0,11.15,11.17,11.14,11.16,169000.0
2007-02-26 15:45:00,11.16,11.16,11.14,11.15,94000.0,11.16,11.16,11.14,11.15,94000.0
2007-02-26 15:50:00,11.15,11.15,11.14,11.15,170000.0,11.15,11.15,11.14,11.15,170000.0
2007-02-26 15:55:00,11.15,11.17,11.15,11.17,290000.0,11.15,11.17,11.15,11.17,290000.0
2007-02-27 09:30:00,10.73,10.75,10.63,10.63,1456000.0,10.73,10.75,10.63,10.63,1456000.0
2007-02-27 09:35:00,10.65,10.69,10.61,10.64,802000.0,10.65,10.69,10.61,10.64,802000.0
2007-02-27 09:40:00,10.64,10.76,10.63,10.67,2735000.0,10.64,10.76,10.63,10.67,2735000.0
2007-02-27 09:45:00,10.69,10.71,10.64,10.68,435000.0,10.69,10.71,10.64,10.68,435000.0
2007-02-27 09:50:00,10.68,10.75,10.67,10.71,387000.0,10.68,10.75,10.67,10.71,387000.0
2007-02-27 09:55:00,10.72,10.85,10.71,10.84,865000.0,10.72,10.85,10.71,10.84,865000.0
2007-02-27 10:00:00,10.84,10.9,10.75,10.77,1116000.0,10.84,10.9,10.75,10.77,1116000.0
2007-02-27 10:05:00,10.77,10.8,10.68,10.8,898000.0,10.77,10.8,10.68,10.8,898000.0
2007-02-27 10:10:00,10.8,10.8,10.73,10.75,2406000.0,10.8,10.8,10.73,10.75,2406000.0
2007-02-27 10:15:00,10.75,10.8,10.75,10.79,328000.0,10.75,10.8,10.75,10.79,328000.0
2007-02-27 10:20:00,10.79,10.87,10.79,10.87,796000.0,10.79,10.87,10.79,10.87,796000.0
2007-02-27 10:25:00,10.87,10.89,10.85,10.88,543000.0,10.87,10.89,10.85,10.88,543000.0
2007-02-27 10:30:00,10.87,10.92,10.84,10.84,562000.0,10.87,10.92,10.84,10.84,562000.0
2007-02-27 10:35:00,10.84,10.85,10.82,10.84,258000.0,10.84,10.85,10.82,10.84,258000.0
2007-02-27 10:40:00,10.84,10.88,10.84,10.86,158000.0,10.84,10.88,10.84,10.86,158000.0
2007-02-27 10:45:00,10.86,10.87,10.85,10.87,75000.0,10.86,10.87,10.85,10.87,75000.0
2007-02-27 10:50:00,10.88,10.88,10.86,10.87,156000.0,10.88,10.88,10.86,10.87,156000.0
2007-02-27 10:55:00,10.87,10.87,10.8,10.8,317000.0,10.87,10.87,10.8,10.8,317000.0
2007-02-27 11:00:00,10.8,10.85,10.78,10.83,298000.0,10.8,10.85,10.78,10.83,298000.0
2007-02-27 11:05:00,10.83,10.83,10.78,10.78,139000.0,10.83,10.83,10.78,10.78,139000.0
2007-02-27 11:10:00,10.78,10.78,10.75,10.76,164000.0,10.78,10.78,10.75,10.76,164000.0
2007-02-27 11:15:00,10.77,10.78,10.74,10.77,292000.0,10.77,10.78,10.74,10.77,292000.0
2007-02-27 11:20:00,10.77,10.77,10.75,10.76,128000.0,10.77,10.77,10.75,10.76,128000.0
2007-02-27 11:25:00,10.75,10.77,10.75,10.76,111000.0,10.75,10.77,10.75,10.76,111000.0
2007-02-27 11:30:00,10.76,10.8,10.75,10.79,162000.0,10.76,10.8,10.75,10.79,162000.0
2007-02-27 11:35:00,10.78,10.82,10.78,10.82,123000.0,10.78,10.82,10.78,10.82,123000.0
2007-02-27 11:40:00,10.82,10.82,10.78,10.78,132000.0,10.82,10.82,10.78,10.78,132000.0
2007-02-27 11:45:00,10.78,10.8,10.76,10.79,58000.0,10.78,10.8,10.76,10.79,58000.0
2007-02-27 11:50:00,10.78,10.8,10.78,10.79,47000.0,10.78,10.8,10.78,10.79,47000.0
2007-02-27 11:55:00,10.79,10.79,10.74,10.75,129000.0,10.79,10.79,10.74,10.75,129000.0
2007-02-27 12:00:00,10.75,10.75,10.73,10.74,158000.0,10.75,10.75,10.73,10.74,158000.0
2007-02-27 12:05:00,10.75,10.76,10.73,10.73,119000.0,10.75,10.76,10.73,10.73,119000.0
2007-02-27 12:10:00,10.73,10.79,10.72,10.75,497000.0,10.73,10.79,10.72,10.75,497000.0
2007-02-27 12:15:00,10.74,10.8,10.74,10.76,343000.0,10.74,10.8,10.74,10.76,343000.0
2007-02-27 12:20:00,10.76,10.76,10.73,10.74,350000.0,10.76,10.76,10.73,10.74,350000.0
2007-02-27 12:25:00,10.74,10.74,10.67,10.69,645000.0,10.74,10.74,10.67,10.69,645000.0
2007-02-27 12:30:00,10.68,10.72,10.68,10.72,279000.0,10.68,10.72,10.68,10.72,279000.0
2007-02-27 12:35:00,10.71,10.74,10.71,10.72,141000.0,10.71,10.74,10.71,10.72,141000.0
2007-02-27 12:40:00,10.72,10.72,10.7,10.7,148000.0,10.72,10.72,10.7,10.7,148000.0
2007-02-27 12:45:00,10.7,10.71,10.69,10.7,164000.0,10.7,10.71,10.69,10.7,164000.0
2007-02-27 12:50:00,10.71,10.73,10.71,10.72,108000.0,10.71,10.73,10.71,10.72,108000.0
2007-02-27 12:55:00,10.72,10.72,10.7,10.7,83000.0,10.72,10.72,10.7,10.7,83000.0
2007-02-27 13:00:00,10.7,10.71,10.65,10.67,166000.0,10.7,10.71,10.65,10.67,166000.0
2007-02-27 13:05:00,10.67,10.67,10.65,10.67,218000.0,10.67,10.67,10.65,10.67,218000.0
2007-02-27 13:10:00,10.67,10.67,10.65,10.65,130000.0,10.67,10.67,10.65,10.65,130000.0
2007-02-27 13:15:00,10.65,10.67,10.65,10.67,221000.0,10.65,10.67,10.65,10.67,221000.0
2007-02-27 13:20:00,10.67,10.7,10.66,10.68,160000.0,10.67,10.7,10.66,10.68,160000.0
2007-02-27 13:25:00,10.68,10.7,10.66,10.66,125000.0,10.68,10.7,10.66,10.66,125000.0
2007-02-27 13:30:00,10.66,10.66,10.64,10.65,261000.0,10.66,10.66,10.64,10.65,261000.0
2007-02-27 13:35:00,10.64,10.65,10.61,10.64,401000.0,10.64,10.65,10.61,10.64,401000.0
2007-02-27 13:40:00,10.64,10.65,10.63,10.63,168000.0,10.64,10.65,10.63,10.63,168000.0
2007-02-27 13:45:00,10.63,10.63,10.61,10.61,326000.0,10.63,10.63,10.61,10.61,326000.0
2007-02-27 13:50:00,10.62,10.63,10.56,10.59,536000.0,10.62,10.63,10.56,10.59,536000.0
2007-02-27 13:55:00,10.59,10.61,10.57,10.58,224000.0,10.59,10.61,10.57,10.58,224000.0
2007-02-27 14:00:00,10.57,10.58,10.51,10.54,533000.0,10.57,10.58,10.51,10.54,533000.0
2007-02-27 14:05:00,10.54,10.55,10.5,10.5,486000.0,10.54,10.55,10.5,10.5,486000.0
2007-02-27 14:10:00,10.5,10.56,10.48,10.53,395000.0,10.5,10.56,10.48,10.53,395000.0
2007-02-27 14:15:00,10.53,10.53,10.48,10.5,347000.0,10.53,10.53,10.48,10.5,347000.0
2007-02-27 14:20:00,10.5,10.52,10.46,10.47,448000.0,10.5,10.52,10.46,10.47,448000.0
2007-02-27 14:25:00,10.46,10.5,10.46,10.46,243000.0,10.46,10.5,10.46,10.46,243000.0
2007-02-27 14:30:00,10.46,10.5,10.45,10.49,337000.0,10.46,10.5,10.45,10.49,337000.0
2007-02-27 14:35:00,10.49,10.54,10.49,10.52,256000.0,10.49,10.54,10.49,10.52,256000.0
2007-02-27 14:40:00,10.52,10.52,10.46,10.48,197000.0,10.52,10.52,10.46,10.48,197000.0
2007-02-27 14:45:00,10.48,10.49,10.44,10.45,228000.0,10.48,10.49,10.44,10.45,228000.0
2007-02-27 14:50:00,10.46,10.48,10.41,10.42,251000.0,10.46,10.48,10.41,10.42,251000.0
2007-02-27 14:55:00,10.42,10.45,10.4,10.42,276000.0,10.42,10.45,10.4,10.42,276000.0
2007-02-27 15:00:00,10.42,10.44,10.34,10.34,525000.0,10.42,10.44,10.34,10.34,525000.0
2007-02-27 15:05:00,10.34,10.4,10.3,10.37,497000.0,10.34,10.4,10.3,10.37,497000.0
2007-02-27 15:10:00,10.36,10.41,10.28,10.41,679000.0,10.36,10.41,10.28,10.41,679000.0
2007-02-27 15:15:00,10.4,10.47,10.32,10.44,612000.0,10.4,10.47,10.32,10.44,612000.0
2007-02-27 15:20:00,10.44,10.54,10.31,10.5,539000.0,10.44,10.54,10.31,10.5,539000.0
2007-02-27 15:25:00,10.5,10.6,10.35,10.47,584000.0,10.5,10.6,10.35,10.47,584000.0
2007-02-27 15:30:00,10.46,10.54,10.46,10.51,342000.0,10.46,10.54,10.46,10.51,342000.0
2007-02-27 15:35:00,10.5,10.55,10.43,10.55,313000.0,10.5,10.55,10.43,10.55,313000.0
2007-02-27 15:40:00,10.54,10.54,10.45,10.49,448000.0,10.54,10.54,10.45,10.49,448000.0
2007-02-27 15:45:00,10.48,10.54,10.44,10.47,617000.0,10.48,10.54,10.44,10.47,617000.0
2007-02-27 15:50:00,10.48,10.56,10.46,10.46,545000.0,10.48,10.56,10.46,10.46,545000.0
2007-02-27 15:55:00,10.46,10.52,10.44,10.46,497000.0,10.46,10.52,10.44,10.46,497000.0
2007-02-28 09:30:00,10.55,10.64,10.5,10.51,856000.0,10.55,10.64,10.5,10.51,856000.0
2007-02-28 09:35:00,10.52,10.57,10.45,10.5,723000.0,10.52,10.57,10.45,10.5,723000.0
2007-02-28 09:40:00,10.49,10.58,10.47,10.51,607000.0,10.49,10.58,10.47,10.51,607000.0
2007-02-28 09:45:00,10.51,10.52,10.45,10.49,1301000.0,10.51,10.52,10.45,10.49,1301000.0
2007-02-28 09:50:00,10.48,10.49,10.4,10.45,894000.0,10.48,10.49,10.4,10.45,894000.0
2007-02-28 09:55:00,10.45,10.49,10.43,10.49,578000.0,10.45,10.49,10.43,10.49,578000.0
2007-02-28 10:00:00,10.47,10.5,10.43,10.49,371000.0,10.47,10.5,10.43,10.49,371000.0
2007-02-28 10:05:00,10.5,10.6,10.5,10.52,671000.0,10.5,10.6,10.5,10.52,671000.0
2007-02-28 10:10:00,10.52,10.6,10.5,10.57,545000.0,10.52,10.6,10.5,10.57,545000.0
2007-02-28 10:15:00,10.57,10.65,10.55,10.65,637000.0,10.57,10.65,10.55,10.65,637000.0
2007-02-28 10:20:00,10.65,10.65,10.61,10.65,519000.0,10.65,10.65,10.61,10.65,519000.0
2007-02-28 10:25:00,10.64,10.66,10.61,10.65,391000.0,10.64,10.66,10.61,10.65,391000.0
2007-02-28 10:30:00,10.65,10.71,10.65,10.69,750000.0,10.65,10.71,10.65,10.69,750000.0
2007-02-28 10:35:00,10.69,10.74,10.67,10.71,996000.0,10.69,10.74,10.67,10.71,996000.0
2007-02-28 10:40:00,10.71,10.79,10.7,10.72,720000.0,10.71,10.79,10.7,10.72,720000.0
2007-02-28 10:45:00,10.73,10.77,10.7,10.72,383000.0,10.73,10.77,10.7,10.72,383000.0
2007-02-28 10:50:00,10.72,10.72,10.65,10.68,440000.0,10.72,10.72,10.65,10.68,440000.0
2007-02-28 10:55:00,10.69,10.7,10.65,10.69,322000.0,10.69,10.7,10.65,10.69,322000.0
2007-02-28 11:00:00,10.69,10.73,10.69,10.73,540000.0,10.69,10.73,10.69,10.73,540000.0
2007-02-28 11:05:00,10.73,10.73,10.69,10.71,208000.0,10.73,10.73,10.69,10.71,208000.0
2007-02-28 11:10:00,10.71,10.72,10.7,10.71,280000.0,10.71,10.72,10.7,10.71,280000.0
2007-02-28 11:15:00,10.7,10.76,10.7,10.71,501000.0,10.7,10.76,10.7,10.71,501000.0
2007-02-28 11:20:00,10.71,10.73,10.7,10.71,238000.0,10.71,10.73,10.7,10.71,238000.0
2007-02-28 11:25:00,10.72,10.73,10.69,10.69,397000.0,10.72,10.73,10.69,10.69,397000.0
2007-02-28 11:30:00,10.69,10.7,10.65,10.68,458000.0,10.69,10.7,10.65,10.68,458000.0
2007-02-28 11:35:00,10.67,10.68,10.66,10.67,305000.0,10.67,10.68,10.66,10.67,305000.0
2007-02-28 11:40:00,10.67,10.67,10.61,10.63,592000.0,10.67,10.67,10.61,10.63,592000.0
2007-02-28 11:45:00,10.63,10.64,10.61,10.63,163000.0,10.63,10.64,10.61,10.63,163000.0
2007-02-28 11:50:00,10.63,10.65,10.62,10.63,285000.0,10.63,10.65,10.62,10.63,285000.0
2007-02-28 11:55:00,10.63,10.67,10.62,10.64,289000.0,10.63,10.67,10.62,10.64,289000.0
2007-02-28 12:00:00,10.64,10.64,10.58,10.6,641000.0,10.64,10.64,10.58,10.6,641000.0
2007-02-28 12:05:00,10.59,10.6,10.53,10.55,368000.0,10.59,10.6,10.53,10.55,368000.0
2007-02-28 12:10:00,10.55,10.6,10.55,10.56,460000.0,10.55,10.6,10.55,10.56,460000.0
2007-02-28 12:15:00,10.56,10.58,10.55,10.57,269000.0,10.56,10.58,10.55,10.57,269000.0
2007-02-28 12:20:00,10.58,10.63,10.57,10.6,178000.0,10.58,10.63,10.57,10.6,178000.0
2007-02-28 12:25:00,10.6,10.67,10.6,10.64,491000.0,10.6,10.67,10.6,10.64,491000.0
2007-02-28 12:30:00,10.64,10.65,10.6,10.62,297000.0,10.64,10.65,10.6,10.62,297000.0
2007-02-28 12:35:00,10.63,10.64,10.61,10.64,180000.0,10.63,10.64,10.61,10.64,180000.0
2007-02-28 12:40:00,10.63,10.63,10.59,10.62,144000.0,10.63,10.63,10.59,10.62,144000.0
2007-02-28 12:45:00,10.62,10.64,10.6,10.63,255000.0,10.62,10.64,10.6,10.63,255000.0
2007-02-28 12:50:00,10.62,10.63,10.61,10.62,296000.0,10.62,10.63,10.61,10.62,296000.0
2007-02-28 12:55:00,10.63,10.64,10.62,10.63,123000.0,10.63,10.64,10.62,10.63,123000.0
2007-02-28 13:00:00,10.63,10.63,10.57,10.58,307000.0,10.63,10.63,10.57,10.58,307000.0
2007-02-28 13:05:00,10.58,10.59,10.58,10.58,112000.0,10.58,10.59,10.58,10.58,112000.0
2007-02-28 13:10:00,10.59,10.59,10.57,10.58,93000.0,10.59,10.59,10.57,10.58,93000.0
2007-02-28 13:15:00,10.58,10.6,10.58,10.6,48000.0,10.58,10.6,10.58,10.6,48000.0
2007-02-28 13:20:00,10.6,10.61,10.58,10.6,137000.0,10.6,10.61,10.58,10.6,137000.0
2007-02-28 13:25:00,10.6,10.63,10.6,10.63,297000.0,10.6,10.63,10.6,10.63,297000.0
2007-02-28 13:30:00,10.62,10.63,10.61,10.62,61000.0,10.62,10.63,10.61,10.62,61000.0
2007-02-28 13:35:00,10.62,10.63,10.61,10.62,50000.0,10.62,10.63,10.61,10.62,50000.0
2007-02-28 13:40:00,10.61,10.62,10.59,10.61,36000.0,10.61,10.62,10.59,10.61,36000.0
2007-02-28 13:45:00,10.61,10.61,10.59,10.59,59000.0,10.61,10.61,10.59,10.59,59000.0
2007-02-28 13:50:00,10.59,10.6,10.58,10.6,77000.0,10.59,10.6,10.58,10.6,77000.0
2007-02-28 13:55:00,10.6,10.6,10.58,10.6,117000.0,10.6,10.6,10.58,10.6,117000.0
2007-02-28 14:00:00,10.6,10.62,10.59,10.61,72000.0,10.6,10.62,10.59,10.61,72000.0
2007-02-28 14:05:00,10.61,10.64,10.59,10.6,63000.0,10.61,10.64,10.59,10.6,63000.0
2007-02-28 14:10:00,10.6,10.6,10.57,10.59,88000.0,10.6,10.6,10.57,10.59,88000.0
2007-02-28 14:15:00,10.59,10.59,10.53,10.53,204000.0,10.59,10.59,10.53,10.53,204000.0
2007-02-28 14:20:00,10.54,10.55,10.53,10.55,119000.0,10.54,10.55,10.53,10.55,119000.0
2007-02-28 14:25:00,10.55,10.57,10.55,10.57,108000.0,10.55,10.57,10.55,10.57,108000.0
2007-02-28 14:30:00,10.59,10.59,10.55,10.56,61000.0,10.59,10.59,10.55,10.56,61000.0
2007-02-28 14:35:00,10.56,10.6,10.55,10.57,181000.0,10.56,10.6,10.55,10.57,181000.0
2007-02-28 14:40:00,10.57,10.59,10.55,10.58,103000.0,10.57,10.59,10.55,10.58,103000.0
2007-02-28 14:45:00,10.59,10.59,10.55,10.58,177000.0,10.59,10.59,10.55,10.58,177000.0
2007-02-28 14:50:00,10.58,10.58,10.56,10.57,93000.0,10.58,10.58,10.56,10.57,93000.0
2007-02-28 14:55:00,10.57,10.57,10.56,10.56,39000.0,10.57,10.57,10.56,10.56,39000.0
2007-02-28 15:00:00,10.57,10.6,10.56,10.58,297000.0,10.57,10.6,10.56,10.58,297000.0
2007-02-28 15:05:00,10.58,10.59,10.55,10.57,384000.0,10.58,10.59,10.55,10.57,384000.0
2007-02-28 15:10:00,10.57,10.65,10.57,10.65,367000.0,10.57,10.65,10.57,10.65,367000.0
2007-02-28 15:15:00,10.65,10.69,10.63,10.68,474000.0,10.65,10.69,10.63,10.68,474000.0
2007-02-28 15:20:00,10.67,10.68,10.66,10.68,227000.0,10.67,10.68,10.66,10.68,227000.0
2007-02-28 15:25:00,10.68,10.68,10.65,10.66,221000.0,10.68,10.68,10.65,10.66,221000.0
2007-02-28 15:30:00,10.67,10.68,10.66,10.66,158000.0,10.67,10.68,10.66,10.66,158000.0
2007-02-28 15:35:00,10.66,10.67,10.66,10.67,212000.0,10.66,10.67,10.66,10.67,212000.0
2007-02-28 15:40:00,10.67,10.67,10.66,10.66,391000.0,10.67,10.67,10.66,10.66,391000.0
2007-02-28 15:45:00,10.66,10.67,10.63,10.63,216000.0,10.66,10.67,10.63,10.63,216000.0
2007-02-28 15:50:00,10.63,10.66,10.6,10.61,337000.0,10.63,10.66,10.6,10.61,337000.0
2007-02-28 15:55:00,10.61,10.68,10.61,10.67,778000.0,10.61,10.68,10.61,10.67,778000.0
2007-03-01 09:30:00,10.5,10.55,10.31,10.32,1657000.0,10.5,10.55,10.31,10.32,1657000.0
2007-03-01 09:35:00,10.31,10.34,10.28,10.31,968000.0,10.31,10.34,10.28,10.31,968000.0
2007-03-01 09:40:00,10.32,10.34,10.23,10.3,1080000.0,10.32,10.34,10.23,10.3,1080000.0
2007-03-01 09:45:00,10.29,10.35,10.26,10.28,605000.0,10.29,10.35,10.26,10.28,605000.0
2007-03-01 09:50:00,10.28,10.34,10.26,10.3,565000.0,10.28,10.34,10.26,10.3,565000.0
2007-03-01 09:55:00,10.3,10.37,10.3,10.32,717000.0,10.3,10.37,10.3,10.32,717000.0
2007-03-01 10:00:00,10.32,10.41,10.32,10.41,513000.0,10.32,10.41,10.32,10.41,513000.0
2007-03-01 10:05:00,10.42,10.42,10.38,10.39,283000.0,10.42,10.42,10.38,10.39,283000.0
2007-03-01 10:10:00,10.4,10.44,10.38,10.43,275000.0,10.4,10.44,10.38,10.43,275000.0
2007-03-01 10:15:00,10.42,10.44,10.41,10.42,398000.0,10.42,10.44,10.41,10.42,398000.0
2007-03-01 10:20:00,10.44,10.45,10.4,10.41,397000.0,10.44,10.45,10.4,10.41,397000.0
2007-03-01 10:25:00,10.41,10.49,10.41,10.48,327000.0,10.41,10.49,10.41,10.48,327000.0
2007-03-01 10:30:00,10.49,10.52,10.44,10.45,408000.0,10.49,10.52,10.44,10.45,408000.0
2007-03-01 10:35:00,10.45,10.48,10.44,10.45,193000.0,10.45,10.48,10.44,10.45,193000.0
2007-03-01 10:40:00,10.45,10.49,10.45,10.48,208000.0,10.45,10.49,10.45,10.48,208000.0
2007-03-01 10:45:00,10.48,10.49,10.41,10.42,361000.0,10.48,10.49,10.41,10.42,361000.0
2007-03-01 10:50:00,10.42,10.46,10.41,10.45,225000.0,10.42,10.46,10.41,10.45,225000.0
2007-03-01 10:55:00,10.45,10.49,10.42,10.42,151000.0,10.45,10.49,10.42,10.42,151000.0
2007-03-01 11:00:00,10.42,10.45,10.41,10.44,68000.0,10.42,10.45,10.41,10.44,68000.0
2007-03-01 11:05:00,10.44,10.44,10.42,10.43,143000.0,10.44,10.44,10.42,10.43,143000.0
2007-03-01 11:10:00,10.42,10.5,10.42,10.5,250000.0,10.42,10.5,10.42,10.5,250000.0
2007-03-01 11:15:00,10.5,10.53,10.47,10.5,409000.0,10.5,10.53,10.47,10.5,409000.0
2007-03-01 11:20:00,10.51,10.6,10.5,10.59,446000.0,10.51,10.6,10.5,10.59,446000.0
2007-03-01 11:25:00,10.59,10.63,10.55,10.6,567000.0,10.59,10.63,10.55,10.6,567000.0
2007-03-01 11:30:00,10.6,10.65,10.59,10.65,823000.0,10.6,10.65,10.59,10.65,823000.0
2007-03-01 11:35:00,10.65,10.66,10.62,10.63,414000.0,10.65,10.66,10.62,10.63,414000.0
2007-03-01 11:40:00,10.64,10.65,10.61,10.64,301000.0,10.64,10.65,10.61,10.64,301000.0
2007-03-01 11:45:00,10.63,10.65,10.63,10.64,308000.0,10.63,10.65,10.63,10.64,308000.0
2007-03-01 11:50:00,10.64,10.65,10.63,10.63,360000.0,10.64,10.65,10.63,10.63,360000.0
2007-03-01 11:55:00,10.63,10.63,10.57,10.58,259000.0,10.63,10.63,10.57,10.58,259000.0
2007-03-01 12:00:00,10.58,10.61,10.58,10.61,145000.0,10.58,10.61,10.58,10.61,145000.0
2007-03-01 12:05:00,10.6,10.6,10.57,10.58,153000.0,10.6,10.6,10.57,10.58,153000.0
2007-03-01 12:10:00,10.59,10.6,10.57,10.58,330000.0,10.59,10.6,10.57,10.58,330000.0
2007-03-01 12:15:00,10.57,10.59,10.55,10.56,252000.0,10.57,10.59,10.55,10.56,252000.0
2007-03-01 12:20:00,10.56,10.56,10.52,10.53,424000.0,10.56,10.56,10.52,10.53,424000.0
2007-03-01 12:25:00,10.53,10.54,10.53,10.54,266000.0,10.53,10.54,10.53,10.54,266000.0
2007-03-01 12:30:00,10.53,10.54,10.53,10.54,190000.0,10.53,10.54,10.53,10.54,190000.0
2007-03-01 12:35:00,10.54,10.57,10.54,10.57,159000.0,10.54,10.57,10.54,10.57,159000.0
2007-03-01 12:40:00,10.57,10.58,10.57,10.58,51000.0,10.57,10.58,10.57,10.58,51000.0
2007-03-01 12:45:00,10.58,10.64,10.58,10.64,181000.0,10.58,10.64,10.58,10.64,181000.0
2007-03-01 12:50:00,10.64,10.64,10.62,10.63,188000.0,10.64,10.64,10.62,10.63,188000.0
2007-03-01 12:55:00,10.63,10.63,10.63,10.63,44000.0,10.63,10.63,10.63,10.63,44000.0
2007-03-01 13:00:00,10.63,10.63,10.62,10.63,106000.0,10.63,10.63,10.62,10.63,106000.0
2007-03-01 13:05:00,10.63,10.63,10.6,10.6,120000.0,10.63,10.63,10.6,10.6,120000.0
2007-03-01 13:10:00,10.6,10.61,10.59,10.61,79000.0,10.6,10.61,10.59,10.61,79000.0
2007-03-01 13:15:00,10.61,10.61,10.6,10.6,44000.0,10.61,10.61,10.6,10.6,44000.0
2007-03-01 13:20:00,10.6,10.61,10.6,10.6,25000.0,10.6,10.61,10.6,10.6,25000.0
2007-03-01 13:25:00,10.6,10.62,10.6,10.61,27000.0,10.6,10.62,10.6,10.61,27000.0
2007-03-01 13:30:00,10.61,10.61,10.59,10.59,38000.0,10.61,10.61,10.59,10.59,38000.0
2007-03-01 13:35:00,10.58,10.61,10.58,10.61,70000.0,10.58,10.61,10.58,10.61,70000.0
2007-03-01 13:40:00,10.61,10.63,10.61,10.63,192000.0,10.61,10.63,10.61,10.63,192000.0
2007-03-01 13:45:00,10.62,10.71,10.61,10.7,542000.0,10.62,10.71,10.61,10.7,542000.0
2007-03-01 13:50:00,10.7,10.7,10.66,10.68,238000.0,10.7,10.7,10.66,10.68,238000.0
2007-03-01 13:55:00,10.68,10.71,10.66,10.69,314000.0,10.68,10.71,10.66,10.69,314000.0
2007-03-01 14:00:00,10.69,10.75,10.68,10.74,253000.0,10.69,10.75,10.68,10.74,253000.0
2007-03-01 14:05:00,10.74,10.75,10.7,10.73,236000.0,10.74,10.75,10.7,10.73,236000.0
2007-03-01 14:10:00,10.72,10.74,10.68,10.74,585000.0,10.72,10.74,10.68,10.74,585000.0
2007-03-01 14:15:00,10.74,10.75,10.7,10.71,308000.0,10.74,10.75,10.7,10.71,308000.0
2007-03-01 14:20:00,10.72,10.72,10.69,10.71,393000.0,10.72,10.72,10.69,10.71,393000.0
2007-03-01 14:25:00,10.71,10.71,10.64,10.67,182000.0,10.71,10.71,10.64,10.67,182000.0
2007-03-01 14:30:00,10.67,10.7,10.65,10.7,167000.0,10.67,10.7,10.65,10.7,167000.0
2007-03-01 14:35:00,10.69,10.71,10.67,10.68,267000.0,10.69,10.71,10.67,10.68,267000.0
2007-03-01 14:40:00,10.68,10.69,10.67,10.68,152000.0,10.68,10.69,10.67,10.68,152000.0
2007-03-01 14:45:00,10.69,10.71,10.68,10.7,397000.0,10.69,10.71,10.68,10.7,397000.0
2007-03-01 14:50:00,10.7,10.71,10.67,10.69,294000.0,10.7,10.71,10.67,10.69,294000.0
2007-03-01 14:55:00,10.69,10.7,10.66,10.67,144000.0,10.69,10.7,10.66,10.67,144000.0
2007-03-01 15:00:00,10.67,10.69,10.64,10.67,269000.0,10.67,10.69,10.64,10.67,269000.0
2007-03-01 15:05:00,10.67,10.68,10.64,10.64,384000.0,10.67,10.68,10.64,10.64,384000.0
2007-03-01 15:10:00,10.64,10.67,10.64,10.64,209000.0,10.64,10.67,10.64,10.64,209000.0
2007-03-01 15:15:00,10.64,10.66,10.64,10.66,152000.0,10.64,10.66,10.64,10.66,152000.0
2007-03-01 15:20:00,10.65,10.65,10.61,10.61,378000.0,10.65,10.65,10.61,10.61,378000.0
2007-03-01 15:25:00,10.61,10.63,10.58,10.61,392000.0,10.61,10.63,10.58,10.61,392000.0
2007-03-01 15:30:00,10.62,10.65,10.58,10.6,233000.0,10.62,10.65,10.58,10.6,233000.0
2007-03-01 15:35:00,10.6,10.64,10.59,10.61,205000.0,10.6,10.64,10.59,10.61,205000.0
2007-03-01 15:40:00,10.61,10.62,10.59,10.6,188000.0,10.61,10.62,10.59,10.6,188000.0
2007-03-01 15:45:00,10.61,10.61,10.6,10.61,270000.0,10.61,10.61,10.6,10.61,270000.0
2007-03-01 15:50:00,10.61,10.62,10.59,10.62,366000.0,10.61,10.62,10.59,10.62,366000.0
2007-03-01 15:55:00,10.62,10.64,10.61,10.61,570000.0,10.62,10.64,10.61,10.61,570000.0
2007-03-02 09:30:00,10.51,10.58,10.51,10.57,179000.0,10.51,10.58,10.51,10.57,179000.0
2007-03-02 09:35:00,10.57,10.65,10.57,10.62,395000.0,10.57,10.65,10.57,10.62,395000.0
2007-03-02 09:40:00,10.62,10.68,10.62,10.64,245000.0,10.62,10.68,10.62,10.64,245000.0
2007-03-02 09:45:00,10.64,10.66,10.59,10.6,200000.0,10.64,10.66,10.59,10.6,200000.0
2007-03-02 09:50:00,10.61,10.64,10.6,10.6,144000.0,10.61,10.64,10.6,10.6,144000.0
2007-03-02 09:55:00,10.6,10.6,10.57,10.58,183000.0,10.6,10.6,10.57,10.58,183000.0
2007-03-02 10:00:00,10.58,10.59,10.51,10.59,173000.0,10.58,10.59,10.51,10.59,173000.0
2007-03-02 10:05:00,10.58,10.59,10.53,10.53,204000.0,10.58,10.59,10.53,10.53,204000.0
2007-03-02 10:10:00,10.54,10.58,10.53,10.55,168000.0,10.54,10.58,10.53,10.55,168000.0
2007-03-02 10:15:00,10.54,10.57,10.54,10.56,89000.0,10.54,10.57,10.54,10.56,89000.0
2007-03-02 10:20:00,10.56,10.56,10.52,10.54,193000.0,10.56,10.56,10.52,10.54,193000.0
2007-03-02 10:25:00,10.54,10.54,10.46,10.48,580000.0,10.54,10.54,10.46,10.48,580000.0
2007-03-02 10:30:00,10.48,10.55,10.46,10.54,224000.0,10.48,10.55,10.46,10.54,224000.0
2007-03-02 10:35:00,10.55,10.56,10.51,10.51,171000.0,10.55,10.56,10.51,10.51,171000.0
2007-03-02 10:40:00,10.51,10.51,10.47,10.5,355000.0,10.51,10.51,10.47,10.5,355000.0
2007-03-02 10:45:00,10.5,10.52,10.5,10.5,539000.0,10.5,10.52,10.5,10.5,539000.0
2007-03-02 10:50:00,10.5,10.52,10.48,10.51,201000.0,10.5,10.52,10.48,10.51,201000.0
2007-03-02 10:55:00,10.51,10.55,10.5,10.54,115000.0,10.51,10.55,10.5,10.54,115000.0
2007-03-02 11:00:00,10.53,10.54,10.5,10.54,171000.0,10.53,10.54,10.5,10.54,171000.0
2007-03-02 11:05:00,10.54,10.54,10.52,10.53,147000.0,10.54,10.54,10.52,10.53,147000.0
2007-03-02 11:10:00,10.53,10.54,10.51,10.53,150000.0,10.53,10.54,10.51,10.53,150000.0
2007-03-02 11:15:00,10.53,10.54,10.53,10.53,54000.0,10.53,10.54,10.53,10.53,54000.0
2007-03-02 11:20:00,10.53,10.53,10.51,10.51,59000.0,10.53,10.53,10.51,10.51,59000.0
2007-03-02 11:25:00,10.51,10.52,10.5,10.51,25000.0,10.51,10.52,10.5,10.51,25000.0
2007-03-02 11:30:00,10.52,10.52,10.49,10.5,93000.0,10.52,10.52,10.49,10.5,93000.0
2007-03-02 11:35:00,10.5,10.51,10.5,10.5,111000.0,10.5,10.51,10.5,10.5,111000.0
2007-03-02 11:40:00,10.51,10.51,10.5,10.51,71000.0,10.51,10.51,10.5,10.51,71000.0
2007-03-02 11:45:00,10.51,10.53,10.51,10.51,95000.0,10.51,10.53,10.51,10.51,95000.0
2007-03-02 11:50:00,10.51,10.53,10.51,10.51,71000.0,10.51,10.53,10.51,10.51,71000.0
2007-03-02 11:55:00,10.51,10.51,10.51,10.51,21000.0,10.51,10.51,10.51,10.51,21000.0
2007-03-02 12:00:00,10.51,10.52,10.51,10.52,26000.0,10.51,10.52,10.51,10.52,26000.0
2007-03-02 12:05:00,10.52,10.52,10.49,10.49,39000.0,10.52,10.52,10.49,10.49,39000.0
2007-03-02 12:10:00,10.49,10.49,10.47,10.47,90000.0,10.49,10.49,10.47,10.47,90000.0
2007-03-02 12:15:00,10.46,10.47,10.45,10.46,120000.0,10.46,10.47,10.45,10.46,120000.0
2007-03-02 12:20:00,10.46,10.47,10.46,10.46,170000.0,10.46,10.47,10.46,10.46,170000.0
2007-03-02 12:25:00,10.46,10.46,10.43,10.43,156000.0,10.46,10.46,10.43,10.43,156000.0
2007-03-02 12:30:00,10.43,10.45,10.4,10.43,306000.0,10.43,10.45,10.4,10.43,306000.0
2007-03-02 12:35:00,10.42,10.42,10.35,10.36,557000.0,10.42,10.42,10.35,10.36,557000.0
2007-03-02 12:40:00,10.36,10.36,10.33,10.34,291000.0,10.36,10.36,10.33,10.34,291000.0
2007-03-02 12:45:00,10.34,10.4,10.34,10.37,190000.0,10.34,10.4,10.34,10.37,190000.0
2007-03-02 12:50:00,10.36,10.39,10.36,10.39,94000.0,10.36,10.39,10.36,10.39,94000.0
2007-03-02 12:55:00,10.39,10.39,10.36,10.39,137000.0,10.39,10.39,10.36,10.39,137000.0
2007-03-02 13:00:00,10.38,10.39,10.36,10.36,70000.0,10.38,10.39,10.36,10.36,70000.0
2007-03-02 13:05:00,10.38,10.38,10.35,10.36,69000.0,10.38,10.38,10.35,10.36,69000.0
2007-03-02 13:10:00,10.36,10.37,10.35,10.36,100000.0,10.36,10.37,10.35,10.36,100000.0
2007-03-02 13:15:00,10.36,10.38,10.35,10.36,78000.0,10.36,10.38,10.35,10.36,78000.0
2007-03-02 13:20:00,10.36,10.37,10.35,10.35,34000.0,10.36,10.37,10.35,10.35,34000.0
2007-03-02 13:25:00,10.35,10.36,10.34,10.35,175000.0,10.35,10.36,10.34,10.35,175000.0
2007-03-02 13:30:00,10.35,10.38,10.34,10.35,76000.0,10.35,10.38,10.34,10.35,76000.0
2007-03-02 13:35:00,10.36,10.37,10.35,10.35,121000.0,10.36,10.37,10.35,10.35,121000.0
2007-03-02 13:40:00,10.35,10.37,10.34,10.35,152000.0,10.35,10.37,10.34,10.35,152000.0
2007-03-02 13:45:00,10.36,10.38,10.35,10.38,178000.0,10.36,10.38,10.35,10.38,178000.0
2007-03-02 13:50:00,10.37,10.37,10.35,10.35,155000.0,10.37,10.37,10.35,10.35,155000.0
2007-03-02 13:55:00,10.35,10.36,10.34,10.35,72000.0,10.35,10.36,10.34,10.35,72000.0
2007-03-02 14:00:00,10.35,10.36,10.35,10.36,87000.0,10.35,10.36,10.35,10.36,87000.0
2007-03-02 14:05:00,10.35,10.37,10.35,10.36,181000.0,10.35,10.37,10.35,10.36,181000.0
2007-03-02 14:10:00,10.36,10.36,10.33,10.35,272000.0,10.36,10.36,10.33,10.35,272000.0
2007-03-02 14:15:00,10.35,10.36,10.33,10.35,282000.0,10.35,10.36,10.33,10.35,282000.0
2007-03-02 14:20:00,10.35,10.37,10.35,10.35,147000.0,10.35,10.37,10.35,10.35,147000.0
2007-03-02 14:25:00,10.35,10.35,10.32,10.32,214000.0,10.35,10.35,10.32,10.32,214000.0
2007-03-02 14:30:00,10.32,10.35,10.32,10.33,106000.0,10.32,10.35,10.32,10.33,106000.0
2007-03-02 14:35:00,10.33,10.35,10.33,10.35,98000.0,10.33,10.35,10.33,10.35,98000.0
2007-03-02 14:40:00,10.35,10.36,10.34,10.35,480000.0,10.35,10.36,10.34,10.35,480000.0
2007-03-02 14:45:00,10.34,10.35,10.33,10.34,125000.0,10.34,10.35,10.33,10.34,125000.0
2007-03-02 14:50:00,10.33,10.34,10.31,10.33,276000.0,10.33,10.34,10.31,10.33,276000.0
2007-03-02 14:55:00,10.33,10.34,10.28,10.29,528000.0,10.33,10.34,10.28,10.29,528000.0
2007-03-02 15:00:00,10.28,10.31,10.28,10.29,286000.0,10.28,10.31,10.28,10.29,286000.0
2007-03-02 15:05:00,10.29,10.31,10.28,10.3,266000.0,10.29,10.31,10.28,10.3,266000.0
2007-03-02 15:10:00,10.3,10.32,10.29,10.3,386000.0,10.3,10.32,10.29,10.3,386000.0
2007-03-02 15:15:00,10.3,10.3,10.26,10.26,340000.0,10.3,10.3,10.26,10.26,340000.0
2007-03-02 15:20:00,10.27,10.28,10.26,10.26,210000.0,10.27,10.28,10.26,10.26,210000.0
2007-03-02 15:25:00,10.26,10.27,10.25,10.27,435000.0,10.26,10.27,10.25,10.27,435000.0
2007-03-02 15:30:00,10.26,10.27,10.22,10.23,521000.0,10.26,10.27,10.22,10.23,521000.0
2007-03-02 15:35:00,10.23,10.26,10.22,10.26,551000.0,10.23,10.26,10.22,10.26,551000.0
2007-03-02 15:40:00,10.25,10.28,10.24,10.24,856000.0,10.25,10.28,10.24,10.24,856000.0
2007-03-02 15:45:00,10.24,10.24,10.19,10.2,867000.0,10.24,10.24,10.19,10.2,867000.0
2007-03-02 15:50:00,10.2,10.22,10.16,10.17,914000.0,10.2,10.22,10.16,10.17,914000.0
2007-03-02 15:55:00,10.17,10.22,10.15,10.22,1131000.0,10.17,10.22,10.15,10.22,1131000.0
2007-03-05 09:30:00,9.99,10.04,9.95,10.04,1368000.0,9.99,10.04,9.95,10.04,1368000.0
2007-03-05 09:35:00,10.04,10.09,10.03,10.05,570000.0,10.04,10.09,10.03,10.05,570000.0
2007-03-05 09:40:00,10.08,10.09,10.04,10.06,273000.0,10.08,10.09,10.04,10.06,273000.0
2007-03-05 09:45:00,10.07,10.09,10.04,10.08,490000.0,10.07,10.09,10.04,10.08,490000.0
2007-03-05 09:50:00,10.08,10.15,10.08,10.13,444000.0,10.08,10.15,10.08,10.13,444000.0
2007-03-05 09:55:00,10.13,10.21,10.1,10.21,508000.0,10.13,10.21,10.1,10.21,508000.0
2007-03-05 10:00:00,10.2,10.2,10.15,10.17,548000.0,10.2,10.2,10.15,10.17,548000.0
2007-03-05 10:05:00,10.16,10.18,10.16,10.17,275000.0,10.16,10.18,10.16,10.17,275000.0
2007-03-05 10:10:00,10.18,10.3,10.18,10.24,729000.0,10.18,10.3,10.18,10.24,729000.0
2007-03-05 10:15:00,10.26,10.26,10.21,10.24,415000.0,10.26,10.26,10.21,10.24,415000.0
2007-03-05 10:20:00,10.24,10.24,10.16,10.2,345000.0,10.24,10.24,10.16,10.2,345000.0
2007-03-05 10:25:00,10.19,10.19,10.15,10.19,285000.0,10.19,10.19,10.15,10.19,285000.0
2007-03-05 10:30:00,10.2,10.2,10.17,10.18,177000.0,10.2,10.2,10.17,10.18,177000.0
2007-03-05 10:35:00,10.17,10.17,10.12,10.14,236000.0,10.17,10.17,10.12,10.14,236000.0
2007-03-05 10:40:00,10.13,10.17,10.12,10.13,222000.0,10.13,10.17,10.12,10.13,222000.0
2007-03-05 10:45:00,10.13,10.14,10.1,10.12,193000.0,10.13,10.14,10.1,10.12,193000.0
2007-03-05 10:50:00,10.13,10.14,10.1,10.13,144000.0,10.13,10.14,10.1,10.13,144000.0
2007-03-05 10:55:00,10.13,10.14,10.12,10.13,159000.0,10.13,10.14,10.12,10.13,159000.0
2007-03-05 11:00:00,10.14,10.19,10.13,10.19,275000.0,10.14,10.19,10.13,10.19,275000.0
2007-03-05 11:05:00,10.19,10.24,10.19,10.24,419000.0,10.19,10.24,10.19,10.24,419000.0
2007-03-05 11:10:00,10.23,10.24,10.19,10.2,136000.0,10.23,10.24,10.19,10.2,136000.0
2007-03-05 11:15:00,10.19,10.24,10.19,10.24,96000.0,10.19,10.24,10.19,10.24,96000.0
2007-03-05 11:20:00,10.24,10.24,10.18,10.19,156000.0,10.24,10.24,10.18,10.19,156000.0
2007-03-05 11:25:00,10.19,10.21,10.17,10.17,84000.0,10.19,10.21,10.17,10.17,84000.0
2007-03-05 11:30:00,10.17,10.17,10.13,10.16,114000.0,10.17,10.17,10.13,10.16,114000.0
2007-03-05 11:35:00,10.16,10.16,10.14,10.15,62000.0,10.16,10.16,10.14,10.15,62000.0
2007-03-05 11:40:00,10.15,10.16,10.13,10.13,64000.0,10.15,10.16,10.13,10.13,64000.0
2007-03-05 11:45:00,10.14,10.14,10.13,10.14,115000.0,10.14,10.14,10.13,10.14,115000.0
2007-03-05 11:50:00,10.13,10.14,10.12,10.13,132000.0,10.13,10.14,10.12,10.13,132000.0
2007-03-05 11:55:00,10.13,10.13,10.1,10.1,340000.0,10.13,10.13,10.1,10.1,340000.0
2007-03-05 12:00:00,10.1,10.1,10.06,10.07,182000.0,10.1,10.1,10.06,10.07,182000.0
2007-03-05 12:05:00,10.07,10.08,10.04,10.06,370000.0,10.07,10.08,10.04,10.06,370000.0
2007-03-05 12:10:00,10.06,10.07,10.05,10.05,155000.0,10.06,10.07,10.05,10.05,155000.0
2007-03-05 12:15:00,10.05,10.06,10.04,10.04,146000.0,10.05,10.06,10.04,10.04,146000.0
2007-03-05 12:20:00,10.04,10.05,10.02,10.03,257000.0,10.04,10.05,10.02,10.03,257000.0
2007-03-05 12:25:00,10.03,10.03,10.0,10.01,172000.0,10.03,10.03,10.0,10.01,172000.0
2007-03-05 12:30:00,10.0,10.02,9.99,9.99,179000.0,10.0,10.02,9.99,9.99,179000.0
2007-03-05 12:35:00,9.99,10.02,9.97,9.97,304000.0,9.99,10.02,9.97,9.97,304000.0
2007-03-05 12:40:00,9.97,9.99,9.95,9.98,370000.0,9.97,9.99,9.95,9.98,370000.0
2007-03-05 12:45:00,9.98,10.0,9.95,9.96,253000.0,9.98,10.0,9.95,9.96,253000.0
2007-03-05 12:50:00,9.96,9.97,9.96,9.96,250000.0,9.96,9.97,9.96,9.96,250000.0
2007-03-05 12:55:00,9.96,9.97,9.94,9.96,355000.0,9.96,9.97,9.94,9.96,355000.0
2007-03-05 13:00:00,9.96,9.97,9.95,9.97,86000.0,9.96,9.97,9.95,9.97,86000.0
2007-03-05 13:05:00,9.97,9.97,9.94,9.95,129000.0,9.97,9.97,9.94,9.95,129000.0
2007-03-05 13:10:00,9.95,9.98,9.94,9.95,380000.0,9.95,9.98,9.94,9.95,380000.0
2007-03-05 13:15:00,9.95,9.97,9.94,9.95,146000.0,9.95,9.97,9.94,9.95,146000.0
2007-03-05 13:20:00,9.95,9.96,9.94,9.95,100000.0,9.95,9.96,9.94,9.95,100000.0
2007-03-05 13:25:00,9.95,9.95,9.91,9.93,316000.0,9.95,9.95,9.91,9.93,316000.0
2007-03-05 13:30:00,9.93,9.95,9.93,9.95,127000.0,9.93,9.95,9.93,9.95,127000.0
2007-03-05 13:35:00,9.95,9.95,9.93,9.95,169000.0,9.95,9.95,9.93,9.95,169000.0
2007-03-05 13:40:00,9.96,10.03,9.96,10.01,659000.0,9.96,10.03,9.96,10.01,659000.0
2007-03-05 13:45:00,10.01,10.02,9.98,10.0,222000.0,10.01,10.02,9.98,10.0,222000.0
2007-03-05 13:50:00,10.0,10.02,9.98,9.99,248000.0,10.0,10.02,9.98,9.99,248000.0
2007-03-05 13:55:00,9.98,10.02,9.97,10.01,111000.0,9.98,10.02,9.97,10.01,111000.0
2007-03-05 14:00:00,10.01,10.05,9.99,10.02,248000.0,10.01,10.05,9.99,10.02,248000.0
2007-03-05 14:05:00,10.02,10.08,10.02,10.05,279000.0,10.02,10.08,10.02,10.05,279000.0
2007-03-05 14:10:00,10.06,10.06,10.0,10.0,214000.0,10.06,10.06,10.0,10.0,214000.0
2007-03-05 14:15:00,10.0,10.04,10.0,10.02,182000.0,10.0,10.04,10.0,10.02,182000.0
2007-03-05 14:20:00,10.02,10.03,10.01,10.03,70000.0,10.02,10.03,10.01,10.03,70000.0
2007-03-05 14:25:00,10.03,10.05,9.98,9.98,137000.0,10.03,10.05,9.98,9.98,137000.0
2007-03-05 14:30:00,9.98,10.02,9.98,10.0,110000.0,9.98,10.02,9.98,10.0,110000.0
2007-03-05 14:35:00,10.0,10.02,9.99,9.99,106000.0,10.0,10.02,9.99,9.99,106000.0
2007-03-05 14:40:00,9.99,10.01,9.97,9.97,205000.0,9.99,10.01,9.97,9.97,205000.0
2007-03-05 14:45:00,9.98,10.03,9.97,10.03,413000.0,9.98,10.03,9.97,10.03,413000.0
2007-03-05 14:50:00,10.03,10.03,9.99,10.01,344000.0,10.03,10.03,9.99,10.01,344000.0
2007-03-05 14:55:00,10.0,10.03,9.99,10.02,94000.0,10.0,10.03,9.99,10.02,94000.0
2007-03-05 15:00:00,10.03,10.05,10.0,10.01,380000.0,10.03,10.05,10.0,10.01,380000.0
2007-03-05 15:05:00,10.01,10.02,9.99,9.99,257000.0,10.01,10.02,9.99,9.99,257000.0
2007-03-05 15:10:00,9.99,10.0,9.95,10.0,168000.0,9.99,10.0,9.95,10.0,168000.0
2007-03-05 15:15:00,9.99,10.01,9.98,10.0,148000.0,9.99,10.01,9.98,10.0,148000.0
2007-03-05 15:20:00,10.0,10.02,9.99,10.01,232000.0,10.0,10.02,9.99,10.01,232000.0
2007-03-05 15:25:00,10.01,10.01,9.97,9.97,257000.0,10.01,10.01,9.97,9.97,257000.0
2007-03-05 15:30:00,9.98,10.01,9.98,10.0,148000.0,9.98,10.01,9.98,10.0,148000.0
2007-03-05 15:35:00,10.0,10.01,9.98,9.99,187000.0,10.0,10.01,9.98,9.99,187000.0
2007-03-05 15:40:00,9.99,9.99,9.97,9.98,368000.0,9.99,9.99,9.97,9.98,368000.0
2007-03-05 15:45:00,9.99,10.0,9.98,9.99,306000.0,9.99,10.0,9.98,9.99,306000.0
2007-03-05 15:50:00,9.99,9.99,9.97,9.98,553000.0,9.99,9.99,9.97,9.98,553000.0
2007-03-05 15:55:00,9.98,9.98,9.95,9.98,554000.0,9.98,9.98,9.95,9.98,554000.0
2007-03-06 09:30:00,10.3,10.32,10.27,10.31,1092000.0,10.3,10.32,10.27,10.31,1092000.0
2007-03-06 09:35:00,10.31,10.33,10.26,10.28,1015000.0,10.31,10.33,10.26,10.28,1015000.0
2007-03-06 09:40:00,10.27,10.3,10.27,10.28,396000.0,10.27,10.3,10.27,10.28,396000.0
2007-03-06 09:45:00,10.28,10.35,10.28,10.33,678000.0,10.28,10.35,10.28,10.33,678000.0
2007-03-06 09:50:00,10.33,10.33,10.28,10.31,397000.0,10.33,10.33,10.28,10.31,397000.0
2007-03-06 09:55:00,10.31,10.33,10.29,10.32,391000.0,10.31,10.33,10.29,10.32,391000.0
2007-03-06 10:00:00,10.32,10.35,10.29,10.32,1020000.0,10.32,10.35,10.29,10.32,1020000.0
2007-03-06 10:05:00,10.34,10.35,10.3,10.31,514000.0,10.34,10.35,10.3,10.31,514000.0
2007-03-06 10:10:00,10.31,10.31,10.28,10.3,602000.0,10.31,10.31,10.28,10.3,602000.0
2007-03-06 10:15:00,10.3,10.32,10.29,10.32,172000.0,10.3,10.32,10.29,10.32,172000.0
2007-03-06 10:20:00,10.32,10.32,10.28,10.29,338000.0,10.32,10.32,10.28,10.29,338000.0
2007-03-06 10:25:00,10.29,10.3,10.28,10.3,469000.0,10.29,10.3,10.28,10.3,469000.0
2007-03-06 10:30:00,10.29,10.3,10.28,10.28,131000.0,10.29,10.3,10.28,10.28,131000.0
2007-03-06 10:35:00,10.29,10.3,10.28,10.29,286000.0,10.29,10.3,10.28,10.29,286000.0
2007-03-06 10:40:00,10.29,10.31,10.27,10.28,602000.0,10.29,10.31,10.27,10.28,602000.0
2007-03-06 10:45:00,10.28,10.29,10.25,10.27,329000.0,10.28,10.29,10.25,10.27,329000.0
2007-03-06 10:50:00,10.27,10.28,10.26,10.27,156000.0,10.27,10.28,10.26,10.27,156000.0
2007-03-06 10:55:00,10.28,10.28,10.23,10.25,234000.0,10.28,10.28,10.23,10.25,234000.0
2007-03-06 11:00:00,10.26,10.28,10.24,10.26,171000.0,10.26,10.28,10.24,10.26,171000.0
2007-03-06 11:05:00,10.26,10.28,10.26,10.26,183000.0,10.26,10.28,10.26,10.26,183000.0
2007-03-06 11:10:00,10.26,10.28,10.25,10.28,155000.0,10.26,10.28,10.25,10.28,155000.0
2007-03-06 11:15:00,10.28,10.28,10.26,10.27,104000.0,10.28,10.28,10.26,10.27,104000.0
2007-03-06 11:20:00,10.27,10.28,10.27,10.28,146000.0,10.27,10.28,10.27,10.28,146000.0
2007-03-06 11:25:00,10.28,10.33,10.27,10.32,415000.0,10.28,10.33,10.27,10.32,415000.0
2007-03-06 11:30:00,10.33,10.33,10.3,10.31,145000.0,10.33,10.33,10.3,10.31,145000.0
2007-03-06 11:35:00,10.31,10.31,10.29,10.3,88000.0,10.31,10.31,10.29,10.3,88000.0
2007-03-06 11:40:00,10.3,10.32,10.3,10.32,79000.0,10.3,10.32,10.3,10.32,79000.0
2007-03-06 11:45:00,10.32,10.33,10.28,10.29,169000.0,10.32,10.33,10.28,10.29,169000.0
2007-03-06 11:50:00,10.29,10.3,10.28,10.29,96000.0,10.29,10.3,10.28,10.29,96000.0
2007-03-06 11:55:00,10.29,10.31,10.29,10.3,105000.0,10.29,10.31,10.29,10.3,105000.0
2007-03-06 12:00:00,10.3,10.33,10.3,10.32,188000.0,10.3,10.33,10.3,10.32,188000.0
2007-03-06 12:05:00,10.32,10.33,10.31,10.33,90000.0,10.32,10.33,10.31,10.33,90000.0
2007-03-06 12:10:00,10.33,10.33,10.3,10.31,119000.0,10.33,10.33,10.3,10.31,119000.0
2007-03-06 12:15:00,10.31,10.32,10.29,10.29,131000.0,10.31,10.32,10.29,10.29,131000.0
2007-03-06 12:20:00,10.3,10.3,10.27,10.28,156000.0,10.3,10.3,10.27,10.28,156000.0
2007-03-06 12:25:00,10.29,10.3,10.28,10.3,145000.0,10.29,10.3,10.28,10.3,145000.0
2007-03-06 12:30:00,10.3,10.3,10.29,10.3,126000.0,10.3,10.3,10.29,10.3,126000.0
2007-03-06 12:35:00,10.3,10.31,10.28,10.28,341000.0,10.3,10.31,10.28,10.28,341000.0
2007-03-06 12:40:00,10.28,10.3,10.28,10.29,325000.0,10.28,10.3,10.28,10.29,325000.0
2007-03-06 12:45:00,10.29,10.3,10.29,10.3,115000.0,10.29,10.3,10.29,10.3,115000.0
2007-03-06 12:50:00,10.3,10.33,10.3,10.33,477000.0,10.3,10.33,10.3,10.33,477000.0
2007-03-06 12:55:00,10.33,10.34,10.32,10.34,325000.0,10.33,10.34,10.32,10.34,325000.0
2007-03-06 13:00:00,10.33,10.35,10.33,10.35,301000.0,10.33,10.35,10.33,10.35,301000.0
2007-03-06 13:05:00,10.35,10.35,10.33,10.35,205000.0,10.35,10.35,10.33,10.35,205000.0
2007-03-06 13:10:00,10.35,10.36,10.35,10.35,240000.0,10.35,10.36,10.35,10.35,240000.0
2007-03-06 13:15:00,10.35,10.35,10.33,10.34,99000.0,10.35,10.35,10.33,10.34,99000.0
2007-03-06 13:20:00,10.34,10.35,10.33,10.33,131000.0,10.34,10.35,10.33,10.33,131000.0
2007-03-06 13:25:00,10.34,10.36,10.34,10.35,134000.0,10.34,10.36,10.34,10.35,134000.0
2007-03-06 13:30:00,10.35,10.37,10.35,10.37,117000.0,10.35,10.37,10.35,10.37,117000.0
2007-03-06 13:35:00,10.36,10.37,10.35,10.35,101000.0,10.36,10.37,10.35,10.35,101000.0
2007-03-06 13:40:00,10.35,10.39,10.35,10.39,220000.0,10.35,10.39,10.35,10.39,220000.0
2007-03-06 13:45:00,10.39,10.41,10.38,10.41,292000.0,10.39,10.41,10.38,10.41,292000.0
2007-03-06 13:50:00,10.41,10.42,10.4,10.41,281000.0,10.41,10.42,10.4,10.41,281000.0
2007-03-06 13:55:00,10.41,10.43,10.39,10.41,299000.0,10.41,10.43,10.39,10.41,299000.0
2007-03-06 14:00:00,10.41,10.45,10.4,10.45,300000.0,10.41,10.45,10.4,10.45,300000.0
2007-03-06 14:05:00,10.45,10.45,10.4,10.4,386000.0,10.45,10.45,10.4,10.4,386000.0
2007-03-06 14:10:00,10.4,10.41,10.36,10.39,475000.0,10.4,10.41,10.36,10.39,475000.0
2007-03-06 14:15:00,10.39,10.4,10.37,10.39,217000.0,10.39,10.4,10.37,10.39,217000.0
2007-03-06 14:20:00,10.4,10.42,10.38,10.42,193000.0,10.4,10.42,10.38,10.42,193000.0
2007-03-06 14:25:00,10.42,10.42,10.37,10.4,171000.0,10.42,10.42,10.37,10.4,171000.0
2007-03-06 14:30:00,10.41,10.44,10.41,10.44,162000.0,10.41,10.44,10.41,10.44,162000.0
2007-03-06 14:35:00,10.44,10.45,10.43,10.44,275000.0,10.44,10.45,10.43,10.44,275000.0
2007-03-06 14:40:00,10.43,10.43,10.42,10.43,154000.0,10.43,10.43,10.42,10.43,154000.0
2007-03-06 14:45:00,10.43,10.43,10.42,10.42,183000.0,10.43,10.43,10.42,10.42,183000.0
2007-03-06 14:50:00,10.42,10.42,10.4,10.4,138000.0,10.42,10.42,10.4,10.4,138000.0
2007-03-06 14:55:00,10.4,10.43,10.4,10.42,210000.0,10.4,10.43,10.4,10.42,210000.0
2007-03-06 15:00:00,10.42,10.44,10.41,10.43,153000.0,10.42,10.44,10.41,10.43,153000.0
2007-03-06 15:05:00,10.43,10.49,10.43,10.48,279000.0,10.43,10.49,10.43,10.48,279000.0
2007-03-06 15:10:00,10.48,10.49,10.46,10.47,165000.0,10.48,10.49,10.46,10.47,165000.0
2007-03-06 15:15:00,10.47,10.47,10.43,10.44,121000.0,10.47,10.47,10.43,10.44,121000.0
2007-03-06 15:20:00,10.44,10.45,10.43,10.43,184000.0,10.44,10.45,10.43,10.43,184000.0
2007-03-06 15:25:00,10.42,10.45,10.42,10.44,162000.0,10.42,10.45,10.42,10.44,162000.0
2007-03-06 15:30:00,10.44,10.44,10.42,10.43,297000.0,10.44,10.44,10.42,10.43,297000.0
2007-03-06 15:35:00,10.43,10.44,10.4,10.41,222000.0,10.43,10.44,10.4,10.41,222000.0
2007-03-06 15:40:00,10.42,10.43,10.41,10.43,220000.0,10.42,10.43,10.41,10.43,220000.0
2007-03-06 15:45:00,10.42,10.43,10.42,10.42,181000.0,10.42,10.43,10.42,10.42,181000.0
2007-03-06 15:50:00,10.42,10.43,10.42,10.43,243000.0,10.42,10.43,10.42,10.43,243000.0
2007-03-06 15:55:00,10.43,10.44,10.4,10.42,557000.0,10.43,10.44,10.4,10.42,557000.0
2007-03-07 09:30:00,10.46,10.52,10.44,10.49,358000.0,10.46,10.52,10.44,10.49,358000.0
2007-03-07 09:35:00,10.49,10.5,10.46,10.46,376000.0,10.49,10.5,10.46,10.46,376000.0
2007-03-07 09:40:00,10.46,10.47,10.43,10.44,309000.0,10.46,10.47,10.43,10.44,309000.0
2007-03-07 09:45:00,10.44,10.44,10.34,10.36,625000.0,10.44,10.44,10.34,10.36,625000.0
2007-03-07 09:50:00,10.35,10.38,10.34,10.38,311000.0,10.35,10.38,10.34,10.38,311000.0
2007-03-07 09:55:00,10.37,10.37,10.29,10.33,530000.0,10.37,10.37,10.29,10.33,530000.0
2007-03-07 10:00:00,10.33,10.33,10.31,10.31,205000.0,10.33,10.33,10.31,10.31,205000.0
2007-03-07 10:05:00,10.31,10.31,10.27,10.3,268000.0,10.31,10.31,10.27,10.3,268000.0
2007-03-07 10:10:00,10.3,10.31,10.28,10.31,184000.0,10.3,10.31,10.28,10.31,184000.0
2007-03-07 10:15:00,10.31,10.34,10.3,10.3,143000.0,10.31,10.34,10.3,10.3,143000.0
2007-03-07 10:20:00,10.3,10.36,10.3,10.35,279000.0,10.3,10.36,10.3,10.35,279000.0
2007-03-07 10:25:00,10.35,10.38,10.34,10.36,397000.0,10.35,10.38,10.34,10.36,397000.0
2007-03-07 10:30:00,10.37,10.38,10.35,10.35,263000.0,10.37,10.38,10.35,10.35,263000.0
2007-03-07 10:35:00,10.35,10.4,10.35,10.4,106000.0,10.35,10.4,10.35,10.4,106000.0
2007-03-07 10:40:00,10.39,10.41,10.39,10.4,132000.0,10.39,10.41,10.39,10.4,132000.0
2007-03-07 10:45:00,10.4,10.42,10.37,10.37,263000.0,10.4,10.42,10.37,10.37,263000.0
2007-03-07 10:50:00,10.36,10.37,10.36,10.36,84000.0,10.36,10.37,10.36,10.36,84000.0
2007-03-07 10:55:00,10.37,10.37,10.35,10.35,150000.0,10.37,10.37,10.35,10.35,150000.0
2007-03-07 11:00:00,10.35,10.35,10.29,10.3,256000.0,10.35,10.35,10.29,10.3,256000.0
2007-03-07 11:05:00,10.3,10.32,10.3,10.3,68000.0,10.3,10.32,10.3,10.3,68000.0
2007-03-07 11:10:00,10.3,10.3,10.28,10.3,149000.0,10.3,10.3,10.28,10.3,149000.0
2007-03-07 11:15:00,10.29,10.3,10.28,10.28,189000.0,10.29,10.3,10.28,10.28,189000.0
2007-03-07 11:20:00,10.28,10.29,10.27,10.28,270000.0,10.28,10.29,10.27,10.28,270000.0
2007-03-07 11:25:00,10.28,10.28,10.26,10.28,139000.0,10.28,10.28,10.26,10.28,139000.0
2007-03-07 11:30:00,10.27,10.28,10.25,10.27,116000.0,10.27,10.28,10.25,10.27,116000.0
2007-03-07 11:35:00,10.26,10.28,10.26,10.26,73000.0,10.26,10.28,10.26,10.26,73000.0
2007-03-07 11:40:00,10.27,10.28,10.27,10.27,137000.0,10.27,10.28,10.27,10.27,137000.0
2007-03-07 11:45:00,10.26,10.28,10.26,10.27,158000.0,10.26,10.28,10.26,10.27,158000.0
2007-03-07 11:50:00,10.26,10.3,10.26,10.29,156000.0,10.26,10.3,10.26,10.29,156000.0
2007-03-07 11:55:00,10.29,10.29,10.28,10.28,119000.0,10.29,10.29,10.28,10.28,119000.0
2007-03-07 12:00:00,10.28,10.29,10.28,10.29,97000.0,10.28,10.29,10.28,10.29,97000.0
2007-03-07 12:05:00,10.29,10.32,10.28,10.31,136000.0,10.29,10.32,10.28,10.31,136000.0
2007-03-07 12:10:00,10.3,10.41,10.29,10.3,70000.0,10.3,10.41,10.29,10.3,70000.0
2007-03-07 12:15:00,10.3,10.3,10.3,10.3,45000.0,10.3,10.3,10.3,10.3,45000.0
2007-03-07 12:20:00,10.3,10.3,10.3,10.3,98000.0,10.3,10.3,10.3,10.3,98000.0
2007-03-07 12:25:00,10.3,10.41,10.27,10.28,55000.0,10.3,10.41,10.27,10.28,55000.0
2007-03-07 12:30:00,10.28,10.42,10.28,10.3,171000.0,10.28,10.42,10.28,10.3,171000.0
2007-03-07 12:35:00,10.35,10.35,10.27,10.29,283000.0,10.35,10.35,10.27,10.29,283000.0
2007-03-07 12:40:00,10.29,10.3,10.29,10.3,38000.0,10.29,10.3,10.29,10.3,38000.0
2007-03-07 12:45:00,10.3,10.42,10.3,10.3,261000.0,10.3,10.42,10.3,10.3,261000.0
2007-03-07 12:50:00,10.3,10.31,10.28,10.28,138000.0,10.3,10.31,10.28,10.28,138000.0
2007-03-07 12:55:00,10.28,10.3,10.28,10.29,80000.0,10.28,10.3,10.28,10.29,80000.0
2007-03-07 13:00:00,10.29,10.29,10.27,10.28,107000.0,10.29,10.29,10.27,10.28,107000.0
2007-03-07 13:05:00,10.28,10.29,10.28,10.29,36000.0,10.28,10.29,10.28,10.29,36000.0
2007-03-07 13:10:00,10.3,10.32,10.27,10.3,144000.0,10.3,10.32,10.27,10.3,144000.0
2007-03-07 13:15:00,10.31,10.33,10.3,10.33,77000.0,10.31,10.33,10.3,10.33,77000.0
2007-03-07 13:20:00,10.33,10.33,10.33,10.33,46000.0,10.33,10.33,10.33,10.33,46000.0
2007-03-07 13:25:00,10.34,10.36,10.32,10.33,95000.0,10.34,10.36,10.32,10.33,95000.0
2007-03-07 13:30:00,10.32,10.32,10.32,10.32,20000.0,10.32,10.32,10.32,10.32,20000.0
2007-03-07 13:35:00,10.35,10.36,10.34,10.35,74000.0,10.35,10.36,10.34,10.35,74000.0
2007-03-07 13:40:00,10.35,10.35,10.33,10.34,31000.0,10.35,10.35,10.33,10.34,31000.0
2007-03-07 13:45:00,10.34,10.36,10.34,10.36,152000.0,10.34,10.36,10.34,10.36,152000.0
2007-03-07 13:50:00,10.36,10.36,10.31,10.31,170000.0,10.36,10.36,10.31,10.31,170000.0
2007-03-07 13:55:00,10.3,10.32,10.3,10.32,55000.0,10.3,10.32,10.3,10.32,55000.0
2007-03-07 14:00:00,10.32,10.32,10.27,10.27,191000.0,10.32,10.32,10.27,10.27,191000.0
2007-03-07 14:05:00,10.26,10.28,10.26,10.26,76000.0,10.26,10.28,10.26,10.26,76000.0
2007-03-07 14:10:00,10.26,10.28,10.26,10.28,191000.0,10.26,10.28,10.26,10.28,191000.0
2007-03-07 14:15:00,10.28,10.29,10.27,10.29,90000.0,10.28,10.29,10.27,10.29,90000.0
2007-03-07 14:20:00,10.28,10.29,10.26,10.26,232000.0,10.28,10.29,10.26,10.26,232000.0
2007-03-07 14:25:00,10.26,10.27,10.26,10.27,100000.0,10.26,10.27,10.26,10.27,100000.0
2007-03-07 14:30:00,10.26,10.28,10.26,10.28,47000.0,10.26,10.28,10.26,10.28,47000.0
2007-03-07 14:35:00,10.27,10.28,10.27,10.28,76000.0,10.27,10.28,10.27,10.28,76000.0
2007-03-07 14:40:00,10.28,10.34,10.28,10.31,173000.0,10.28,10.34,10.28,10.31,173000.0
2007-03-07 14:45:00,10.31,10.32,10.3,10.32,63000.0,10.31,10.32,10.3,10.32,63000.0
2007-03-07 14:50:00,10.32,10.33,10.3,10.31,89000.0,10.32,10.33,10.3,10.31,89000.0
2007-03-07 14:55:00,10.31,10.32,10.29,10.32,224000.0,10.31,10.32,10.29,10.32,224000.0
2007-03-07 15:00:00,10.31,10.33,10.31,10.33,131000.0,10.31,10.33,10.31,10.33,131000.0
2007-03-07 15:05:00,10.32,10.33,10.31,10.32,80000.0,10.32,10.33,10.31,10.32,80000.0
2007-03-07 15:10:00,10.31,10.35,10.31,10.34,273000.0,10.31,10.35,10.31,10.34,273000.0
2007-03-07 15:15:00,10.34,10.34,10.33,10.34,94000.0,10.34,10.34,10.33,10.34,94000.0
2007-03-07 15:20:00,10.33,10.35,10.32,10.33,309000.0,10.33,10.35,10.32,10.33,309000.0
2007-03-07 15:25:00,10.33,10.34,10.31,10.32,156000.0,10.33,10.34,10.31,10.32,156000.0
2007-03-07 15:30:00,10.31,10.33,10.3,10.32,189000.0,10.31,10.33,10.3,10.32,189000.0
2007-03-07 15:35:00,10.32,10.33,10.31,10.32,360000.0,10.32,10.33,10.31,10.32,360000.0
2007-03-07 15:40:00,10.32,10.33,10.31,10.31,383000.0,10.32,10.33,10.31,10.31,383000.0
2007-03-07 15:45:00,10.32,10.32,10.3,10.32,373000.0,10.32,10.32,10.3,10.32,373000.0
2007-03-07 15:50:00,10.31,10.33,10.31,10.32,322000.0,10.31,10.33,10.31,10.32,322000.0
2007-03-07 15:55:00,10.31,10.36,10.31,10.35,817000.0,10.31,10.36,10.31,10.35,817000.0
2007-03-08 09:30:00,10.45,10.49,10.45,10.45,459000.0,10.45,10.49,10.45,10.45,459000.0
2007-03-08 09:35:00,10.45,10.48,10.4,10.44,508000.0,10.45,10.48,10.4,10.44,508000.0
2007-03-08 09:40:00,10.44,10.49,10.41,10.45,324000.0,10.44,10.49,10.41,10.45,324000.0
2007-03-08 09:45:00,10.44,10.47,10.42,10.43,168000.0,10.44,10.47,10.42,10.43,168000.0
2007-03-08 09:50:00,10.43,10.44,10.41,10.42,125000.0,10.43,10.44,10.41,10.42,125000.0
2007-03-08 09:55:00,10.42,10.43,10.41,10.42,95000.0,10.42,10.43,10.41,10.42,95000.0
2007-03-08 10:00:00,10.42,10.42,10.41,10.42,109000.0,10.42,10.42,10.41,10.42,109000.0
2007-03-08 10:05:00,10.42,10.46,10.42,10.46,276000.0,10.42,10.46,10.42,10.46,276000.0
2007-03-08 10:10:00,10.46,10.48,10.45,10.48,236000.0,10.46,10.48,10.45,10.48,236000.0
2007-03-08 10:15:00,10.48,10.5,10.46,10.49,388000.0,10.48,10.5,10.46,10.49,388000.0
2007-03-08 10:20:00,10.49,10.52,10.48,10.51,676000.0,10.49,10.52,10.48,10.51,676000.0
2007-03-08 10:25:00,10.51,10.52,10.5,10.52,191000.0,10.51,10.52,10.5,10.52,191000.0
2007-03-08 10:30:00,10.51,10.52,10.49,10.5,186000.0,10.51,10.52,10.49,10.5,186000.0
2007-03-08 10:35:00,10.5,10.53,10.49,10.53,351000.0,10.5,10.53,10.49,10.53,351000.0
2007-03-08 10:40:00,10.53,10.54,10.51,10.52,264000.0,10.53,10.54,10.51,10.52,264000.0
2007-03-08 10:45:00,10.53,10.54,10.52,10.54,76000.0,10.53,10.54,10.52,10.54,76000.0
2007-03-08 10:50:00,10.54,10.54,10.52,10.53,169000.0,10.54,10.54,10.52,10.53,169000.0
2007-03-08 10:55:00,10.52,10.53,10.52,10.53,151000.0,10.52,10.53,10.52,10.53,151000.0
2007-03-08 11:00:00,10.53,10.53,10.5,10.51,283000.0,10.53,10.53,10.5,10.51,283000.0
2007-03-08 11:05:00,10.51,10.53,10.51,10.52,85000.0,10.51,10.53,10.51,10.52,85000.0
2007-03-08 11:10:00,10.51,10.53,10.51,10.52,158000.0,10.51,10.53,10.51,10.52,158000.0
2007-03-08 11:15:00,10.52,10.52,10.48,10.49,61000.0,10.52,10.52,10.48,10.49,61000.0
2007-03-08 11:20:00,10.49,10.51,10.47,10.5,202000.0,10.49,10.51,10.47,10.5,202000.0
2007-03-08 11:25:00,10.5,10.5,10.49,10.49,80000.0,10.5,10.5,10.49,10.49,80000.0
2007-03-08 11:30:00,10.49,10.5,10.49,10.5,49000.0,10.49,10.5,10.49,10.5,49000.0
2007-03-08 11:35:00,10.5,10.53,10.49,10.53,135000.0,10.5,10.53,10.49,10.53,135000.0
2007-03-08 11:40:00,10.53,10.55,10.52,10.55,199000.0,10.53,10.55,10.52,10.55,199000.0
2007-03-08 11:45:00,10.55,10.55,10.53,10.54,146000.0,10.55,10.55,10.53,10.54,146000.0
2007-03-08 11:50:00,10.53,10.54,10.53,10.53,123000.0,10.53,10.54,10.53,10.53,123000.0
2007-03-08 11:55:00,10.53,10.54,10.52,10.52,110000.0,10.53,10.54,10.52,10.52,110000.0
2007-03-08 12:00:00,10.53,10.53,10.52,10.53,85000.0,10.53,10.53,10.52,10.53,85000.0
2007-03-08 12:05:00,10.53,10.53,10.52,10.52,36000.0,10.53,10.53,10.52,10.52,36000.0
2007-03-08 12:10:00,10.53,10.53,10.51,10.52,80000.0,10.53,10.53,10.51,10.52,80000.0
2007-03-08 12:15:00,10.52,10.52,10.51,10.52,35000.0,10.52,10.52,10.51,10.52,35000.0
2007-03-08 12:20:00,10.52,10.52,10.51,10.51,48000.0,10.52,10.52,10.51,10.51,48000.0
2007-03-08 12:25:00,10.51,10.52,10.51,10.52,45000.0,10.51,10.52,10.51,10.52,45000.0
2007-03-08 12:30:00,10.52,10.52,10.51,10.52,80000.0,10.52,10.52,10.51,10.52,80000.0
2007-03-08 12:35:00,10.52,10.52,10.5,10.51,390000.0,10.52,10.52,10.5,10.51,390000.0
2007-03-08 12:40:00,10.51,10.52,10.51,10.52,131000.0,10.51,10.52,10.51,10.52,131000.0
2007-03-08 12:45:00,10.51,10.52,10.5,10.52,215000.0,10.51,10.52,10.5,10.52,215000.0
2007-03-08 12:50:00,10.51,10.52,10.5,10.51,76000.0,10.51,10.52,10.5,10.51,76000.0
2007-03-08 12:55:00,10.51,10.51,10.51,10.51,51000.0,10.51,10.51,10.51,10.51,51000.0
2007-03-08 13:00:00,10.51,10.51,10.5,10.51,47000.0,10.51,10.51,10.5,10.51,47000.0
2007-03-08 13:05:00,10.51,10.52,10.51,10.51,146000.0,10.51,10.52,10.51,10.51,146000.0
2007-03-08 13:10:00,10.51,10.53,10.51,10.53,133000.0,10.51,10.53,10.51,10.53,133000.0
2007-03-08 13:15:00,10.53,10.54,10.51,10.51,65000.0,10.53,10.54,10.51,10.51,65000.0
2007-03-08 13:20:00,10.52,10.52,10.51,10.52,103000.0,10.52,10.52,10.51,10.52,103000.0
2007-03-08 13:25:00,10.52,10.52,10.5,10.5,37000.0,10.52,10.52,10.5,10.5,37000.0
2007-03-08 13:30:00,10.51,10.51,10.5,10.51,37000.0,10.51,10.51,10.5,10.51,37000.0
2007-03-08 13:35:00,10.52,10.52,10.51,10.51,27000.0,10.52,10.52,10.51,10.51,27000.0
2007-03-08 13:40:00,10.52,10.52,10.51,10.51,46000.0,10.52,10.52,10.51,10.51,46000.0
2007-03-08 13:45:00,10.52,10.53,10.51,10.52,31000.0,10.52,10.53,10.51,10.52,31000.0
2007-03-08 13:50:00,10.52,10.52,10.51,10.51,97000.0,10.52,10.52,10.51,10.51,97000.0
2007-03-08 13:55:00,10.51,10.53,10.51,10.52,141000.0,10.51,10.53,10.51,10.52,141000.0
2007-03-08 14:00:00,10.52,10.53,10.51,10.52,445000.0,10.52,10.53,10.51,10.52,445000.0
2007-03-08 14:05:00,10.52,10.53,10.52,10.53,95000.0,10.52,10.53,10.52,10.53,95000.0
2007-03-08 14:10:00,10.53,10.53,10.51,10.52,197000.0,10.53,10.53,10.51,10.52,197000.0
2007-03-08 14:15:00,10.52,10.52,10.48,10.52,623000.0,10.52,10.52,10.48,10.52,623000.0
2007-03-08 14:20:00,10.52,10.53,10.51,10.52,190000.0,10.52,10.53,10.51,10.52,190000.0
2007-03-08 14:25:00,10.52,10.53,10.5,10.5,275000.0,10.52,10.53,10.5,10.5,275000.0
2007-03-08 14:30:00,10.5,10.52,10.5,10.5,517000.0,10.5,10.52,10.5,10.5,517000.0
2007-03-08 14:35:00,10.5,10.51,10.47,10.48,700000.0,10.5,10.51,10.47,10.48,700000.0
2007-03-08 14:40:00,10.48,10.52,10.48,10.5,237000.0,10.48,10.52,10.48,10.5,237000.0
2007-03-08 14:45:00,10.5,10.52,10.49,10.51,248000.0,10.5,10.52,10.49,10.51,248000.0
2007-03-08 14:50:00,10.51,10.52,10.5,10.52,205000.0,10.51,10.52,10.5,10.52,205000.0
2007-03-08 14:55:00,10.52,10.53,10.5,10.51,349000.0,10.52,10.53,10.5,10.51,349000.0
2007-03-08 15:00:00,10.52,10.53,10.5,10.52,215000.0,10.52,10.53,10.5,10.52,215000.0
2007-03-08 15:05:00,10.53,10.54,10.52,10.52,211000.0,10.53,10.54,10.52,10.52,211000.0
2007-03-08 15:10:00,10.53,10.55,10.5,10.53,622000.0,10.53,10.55,10.5,10.53,622000.0
2007-03-08 15:15:00,10.53,10.56,10.52,10.52,540000.0,10.53,10.56,10.52,10.52,540000.0
2007-03-08 15:20:00,10.52,10.56,10.52,10.53,468000.0,10.52,10.56,10.52,10.53,468000.0
2007-03-08 15:25:00,10.53,10.53,10.52,10.52,188000.0,10.53,10.53,10.52,10.52,188000.0
2007-03-08 15:30:00,10.52,10.54,10.52,10.53,187000.0,10.52,10.54,10.52,10.53,187000.0
2007-03-08 15:35:00,10.53,10.54,10.51,10.53,162000.0,10.53,10.54,10.51,10.53,162000.0
2007-03-08 15:40:00,10.53,10.53,10.51,10.51,382000.0,10.53,10.53,10.51,10.51,382000.0
2007-03-08 15:45:00,10.51,10.52,10.5,10.52,288000.0,10.51,10.52,10.5,10.52,288000.0
2007-03-08 15:50:00,10.52,10.54,10.5,10.52,493000.0,10.52,10.54,10.5,10.52,493000.0
2007-03-08 15:55:00,10.52,10.53,10.51,10.51,505000.0,10.52,10.53,10.51,10.51,505000.0
2007-03-09 09:30:00,10.6,10.62,10.53,10.53,501000.0,10.6,10.62,10.53,10.53,501000.0
2007-03-09 09:35:00,10.53,10.53,10.44,10.47,513000.0,10.53,10.53,10.44,10.47,513000.0
2007-03-09 09:40:00,10.46,10.49,10.46,10.46,230000.0,10.46,10.49,10.46,10.46,230000.0
2007-03-09 09:45:00,10.46,10.47,10.46,10.47,127000.0,10.46,10.47,10.46,10.47,127000.0
2007-03-09 09:50:00,10.47,10.47,10.38,10.39,675000.0,10.47,10.47,10.38,10.39,675000.0
2007-03-09 09:55:00,10.4,10.41,10.38,10.39,316000.0,10.4,10.41,10.38,10.39,316000.0
2007-03-09 10:00:00,10.39,10.4,10.35,10.35,293000.0,10.39,10.4,10.35,10.35,293000.0
2007-03-09 10:05:00,10.35,10.36,10.33,10.34,455000.0,10.35,10.36,10.33,10.34,455000.0
2007-03-09 10:10:00,10.34,10.37,10.33,10.33,521000.0,10.34,10.37,10.33,10.33,521000.0
2007-03-09 10:15:00,10.33,10.34,10.3,10.32,628000.0,10.33,10.34,10.3,10.32,628000.0
2007-03-09 10:20:00,10.32,10.34,10.31,10.32,1155000.0,10.32,10.34,10.31,10.32,1155000.0
2007-03-09 10:25:00,10.32,10.34,10.32,10.34,874000.0,10.32,10.34,10.32,10.34,874000.0
2007-03-09 10:30:00,10.34,10.36,10.33,10.33,274000.0,10.34,10.36,10.33,10.33,274000.0
2007-03-09 10:35:00,10.33,10.34,10.31,10.33,191000.0,10.33,10.34,10.31,10.33,191000.0
2007-03-09 10:40:00,10.33,10.34,10.32,10.32,222000.0,10.33,10.34,10.32,10.32,222000.0
2007-03-09 10:45:00,10.32,10.34,10.31,10.34,162000.0,10.32,10.34,10.31,10.34,162000.0
2007-03-09 10:50:00,10.34,10.36,10.34,10.35,142000.0,10.34,10.36,10.34,10.35,142000.0
2007-03-09 10:55:00,10.35,10.35,10.31,10.31,378000.0,10.35,10.35,10.31,10.31,378000.0
2007-03-09 11:00:00,10.31,10.31,10.29,10.31,420000.0,10.31,10.31,10.29,10.31,420000.0
2007-03-09 11:05:00,10.31,10.31,10.29,10.31,109000.0,10.31,10.31,10.29,10.31,109000.0
2007-03-09 11:10:00,10.3,10.31,10.3,10.3,25000.0,10.3,10.31,10.3,10.3,25000.0
2007-03-09 11:15:00,10.3,10.31,10.29,10.3,171000.0,10.3,10.31,10.29,10.3,171000.0
2007-03-09 11:20:00,10.3,10.3,10.28,10.29,176000.0,10.3,10.3,10.28,10.29,176000.0
2007-03-09 11:25:00,10.29,10.29,10.28,10.28,72000.0,10.29,10.29,10.28,10.28,72000.0
2007-03-09 11:30:00,10.28,10.29,10.28,10.29,257000.0,10.28,10.29,10.28,10.29,257000.0
2007-03-09 11:35:00,10.28,10.33,10.28,10.32,246000.0,10.28,10.33,10.28,10.32,246000.0
2007-03-09 11:40:00,10.32,10.33,10.32,10.32,195000.0,10.32,10.33,10.32,10.32,195000.0
2007-03-09 11:45:00,10.32,10.32,10.3,10.31,253000.0,10.32,10.32,10.3,10.31,253000.0
2007-03-09 11:50:00,10.3,10.33,10.3,10.32,359000.0,10.3,10.33,10.3,10.32,359000.0
2007-03-09 11:55:00,10.32,10.32,10.31,10.31,459000.0,10.32,10.32,10.31,10.31,459000.0
2007-03-09 12:00:00,10.31,10.32,10.3,10.31,135000.0,10.31,10.32,10.3,10.31,135000.0
2007-03-09 12:05:00,10.31,10.31,10.3,10.3,134000.0,10.31,10.31,10.3,10.3,134000.0
2007-03-09 12:10:00,10.3,10.31,10.3,10.3,113000.0,10.3,10.31,10.3,10.3,113000.0
2007-03-09 12:15:00,10.3,10.3,10.3,10.3,26000.0,10.3,10.3,10.3,10.3,26000.0
2007-03-09 12:20:00,10.3,10.3,10.3,10.3,23000.0,10.3,10.3,10.3,10.3,23000.0
2007-03-09 12:25:00,10.3,10.3,10.3,10.3,66000.0,10.3,10.3,10.3,10.3,66000.0
2007-03-09 12:30:00,10.3,10.31,10.3,10.31,73000.0,10.3,10.31,10.3,10.31,73000.0
2007-03-09 12:35:00,10.31,10.32,10.3,10.32,65000.0,10.31,10.32,10.3,10.32,65000.0
2007-03-09 12:40:00,10.31,10.31,10.29,10.3,196000.0,10.31,10.31,10.29,10.3,196000.0
2007-03-09 12:45:00,10.29,10.3,10.29,10.29,152000.0,10.29,10.3,10.29,10.29,152000.0
2007-03-09 12:50:00,10.29,10.29,10.27,10.28,180000.0,10.29,10.29,10.27,10.28,180000.0
2007-03-09 12:55:00,10.28,10.29,10.26,10.26,217000.0,10.28,10.29,10.26,10.26,217000.0
2007-03-09 13:00:00,10.26,10.29,10.26,10.28,235000.0,10.26,10.29,10.26,10.28,235000.0
2007-03-09 13:05:00,10.28,10.28,10.25,10.26,207000.0,10.28,10.28,10.25,10.26,207000.0
2007-03-09 13:10:00,10.26,10.26,10.25,10.26,144000.0,10.26,10.26,10.25,10.26,144000.0
2007-03-09 13:15:00,10.26,10.26,10.25,10.26,81000.0,10.26,10.26,10.25,10.26,81000.0
2007-03-09 13:20:00,10.26,10.26,10.24,10.25,153000.0,10.26,10.26,10.24,10.25,153000.0
2007-03-09 13:25:00,10.24,10.25,10.24,10.24,88000.0,10.24,10.25,10.24,10.24,88000.0
2007-03-09 13:30:00,10.24,10.24,10.19,10.2,410000.0,10.24,10.24,10.19,10.2,410000.0
2007-03-09 13:35:00,10.2,10.22,10.19,10.19,183000.0,10.2,10.22,10.19,10.19,183000.0
2007-03-09 13:40:00,10.19,10.22,10.19,10.21,422000.0,10.19,10.22,10.19,10.21,422000.0
2007-03-09 13:45:00,10.21,10.22,10.2,10.2,208000.0,10.21,10.22,10.2,10.2,208000.0
2007-03-09 13:50:00,10.21,10.21,10.2,10.2,391000.0,10.21,10.21,10.2,10.2,391000.0
2007-03-09 13:55:00,10.2,10.2,10.16,10.16,404000.0,10.2,10.2,10.16,10.16,404000.0
2007-03-09 14:00:00,10.16,10.17,10.14,10.17,548000.0,10.16,10.17,10.14,10.17,548000.0
2007-03-09 14:05:00,10.17,10.18,10.13,10.15,494000.0,10.17,10.18,10.13,10.15,494000.0
2007-03-09 14:10:00,10.15,10.16,10.13,10.14,157000.0,10.15,10.16,10.13,10.14,157000.0
2007-03-09 14:15:00,10.14,10.17,10.13,10.17,191000.0,10.14,10.17,10.13,10.17,191000.0
2007-03-09 14:20:00,10.17,10.18,10.13,10.15,223000.0,10.17,10.18,10.13,10.15,223000.0
2007-03-09 14:25:00,10.14,10.14,10.1,10.11,289000.0,10.14,10.14,10.1,10.11,289000.0
2007-03-09 14:30:00,10.11,10.14,10.11,10.12,314000.0,10.11,10.14,10.11,10.12,314000.0
2007-03-09 14:35:00,10.11,10.13,10.11,10.12,607000.0,10.11,10.13,10.11,10.12,607000.0
2007-03-09 14:40:00,10.12,10.15,10.12,10.13,569000.0,10.12,10.15,10.12,10.13,569000.0
2007-03-09 14:45:00,10.13,10.15,10.12,10.12,861000.0,10.13,10.15,10.12,10.12,861000.0
2007-03-09 14:50:00,10.12,10.13,10.12,10.13,237000.0,10.12,10.13,10.12,10.13,237000.0
2007-03-09 14:55:00,10.13,10.16,10.13,10.15,273000.0,10.13,10.16,10.13,10.15,273000.0
2007-03-09 15:00:00,10.15,10.17,10.13,10.14,344000.0,10.15,10.17,10.13,10.14,344000.0
2007-03-09 15:05:00,10.14,10.15,10.14,10.15,339000.0,10.14,10.15,10.14,10.15,339000.0
2007-03-09 15:10:00,10.15,10.2,10.15,10.19,684000.0,10.15,10.2,10.15,10.19,684000.0
2007-03-09 15:15:00,10.19,10.22,10.17,10.19,353000.0,10.19,10.22,10.17,10.19,353000.0
2007-03-09 15:20:00,10.19,10.21,10.17,10.18,428000.0,10.19,10.21,10.17,10.18,428000.0
2007-03-09 15:25:00,10.18,10.2,10.18,10.19,365000.0,10.18,10.2,10.18,10.19,365000.0
2007-03-09 15:30:00,10.19,10.19,10.17,10.19,761000.0,10.19,10.19,10.17,10.19,761000.0
2007-03-09 15:35:00,10.19,10.2,10.19,10.19,645000.0,10.19,10.2,10.19,10.19,645000.0
2007-03-09 15:40:00,10.2,10.21,10.19,10.2,310000.0,10.2,10.21,10.19,10.2,310000.0
2007-03-09 15:45:00,10.21,10.22,10.2,10.2,667000.0,10.21,10.22,10.2,10.2,667000.0
2007-03-09 15:50:00,10.21,10.22,10.21,10.22,775000.0,10.21,10.22,10.21,10.22,775000.0
2007-03-09 15:55:00,10.22,10.25,10.2,10.24,1556000.0,10.22,10.25,10.2,10.24,1556000.0
2007-03-12 09:30:00,10.22,10.29,10.22,10.23,336000.0,10.22,10.29,10.22,10.23,336000.0
2007-03-12 09:35:00,10.23,10.24,10.18,10.21,456000.0,10.23,10.24,10.18,10.21,456000.0
2007-03-12 09:40:00,10.21,10.24,10.2,10.2,550000.0,10.21,10.24,10.2,10.2,550000.0
2007-03-12 09:45:00,10.2,10.2,10.14,10.15,563000.0,10.2,10.2,10.14,10.15,563000.0
2007-03-12 09:50:00,10.15,10.19,10.13,10.15,389000.0,10.15,10.19,10.13,10.15,389000.0
2007-03-12 09:55:00,10.16,10.16,10.1,10.12,243000.0,10.16,10.16,10.1,10.12,243000.0
2007-03-12 10:00:00,10.12,10.13,10.11,10.13,468000.0,10.12,10.13,10.11,10.13,468000.0
2007-03-12 10:05:00,10.12,10.13,10.12,10.12,240000.0,10.12,10.13,10.12,10.12,240000.0
2007-03-12 10:10:00,10.12,10.19,10.11,10.18,384000.0,10.12,10.19,10.11,10.18,384000.0
2007-03-12 10:15:00,10.18,10.19,10.12,10.17,303000.0,10.18,10.19,10.12,10.17,303000.0
2007-03-12 10:20:00,10.17,10.2,10.16,10.17,378000.0,10.17,10.2,10.16,10.17,378000.0
2007-03-12 10:25:00,10.18,10.18,10.15,10.15,164000.0,10.18,10.18,10.15,10.15,164000.0
2007-03-12 10:30:00,10.15,10.15,10.15,10.15,0.0,10.15,10.15,10.15,10.15,0.0
2007-03-12 10:35:00,10.15,10.15,10.11,10.12,215000.0,10.15,10.15,10.11,10.12,215000.0
2007-03-12 10:40:00,10.12,10.12,10.05,10.08,455000.0,10.12,10.12,10.05,10.08,455000.0
2007-03-12 10:45:00,10.07,10.08,10.06,10.06,176000.0,10.07,10.08,10.06,10.06,176000.0
2007-03-12 10:50:00,10.06,10.1,10.06,10.1,136000.0,10.06,10.1,10.06,10.1,136000.0
2007-03-12 10:55:00,10.09,10.11,10.06,10.11,142000.0,10.09,10.11,10.06,10.11,142000.0
2007-03-12 11:00:00,10.11,10.13,10.08,10.09,242000.0,10.11,10.13,10.08,10.09,242000.0
2007-03-12 11:05:00,10.1,10.1,10.09,10.09,67000.0,10.1,10.1,10.09,10.09,67000.0
2007-03-12 11:10:00,10.08,10.12,10.08,10.12,202000.0,10.08,10.12,10.08,10.12,202000.0
2007-03-12 11:15:00,10.12,10.12,10.1,10.1,152000.0,10.12,10.12,10.1,10.1,152000.0
2007-03-12 11:20:00,10.1,10.13,10.1,10.13,378000.0,10.1,10.13,10.1,10.13,378000.0
2007-03-12 11:25:00,10.13,10.13,10.11,10.12,127000.0,10.13,10.13,10.11,10.12,127000.0
2007-03-12 11:30:00,10.13,10.13,10.12,10.13,79000.0,10.13,10.13,10.12,10.13,79000.0
2007-03-12 11:35:00,10.13,10.17,10.12,10.17,183000.0,10.13,10.17,10.12,10.17,183000.0
2007-03-12 11:40:00,10.17,10.17,10.14,10.15,208000.0,10.17,10.17,10.14,10.15,208000.0
2007-03-12 11:45:00,10.15,10.15,10.14,10.15,145000.0,10.15,10.15,10.14,10.15,145000.0
2007-03-12 11:50:00,10.15,10.17,10.15,10.16,363000.0,10.15,10.17,10.15,10.16,363000.0
2007-03-12 11:55:00,10.15,10.16,10.15,10.16,70000.0,10.15,10.16,10.15,10.16,70000.0
2007-03-12 12:00:00,10.16,10.17,10.15,10.15,166000.0,10.16,10.17,10.15,10.15,166000.0
2007-03-12 12:05:00,10.15,10.17,10.15,10.17,195000.0,10.15,10.17,10.15,10.17,195000.0
2007-03-12 12:10:00,10.17,10.22,10.17,10.21,493000.0,10.17,10.22,10.17,10.21,493000.0
2007-03-12 12:15:00,10.22,10.22,10.19,10.22,343000.0,10.22,10.22,10.19,10.22,343000.0
2007-03-12 12:20:00,10.21,10.25,10.21,10.25,405000.0,10.21,10.25,10.21,10.25,405000.0
2007-03-12 12:25:00,10.25,10.27,10.24,10.27,666000.0,10.25,10.27,10.24,10.27,666000.0
2007-03-12 12:30:00,10.27,10.29,10.26,10.26,517000.0,10.27,10.29,10.26,10.26,517000.0
2007-03-12 12:35:00,10.26,10.27,10.24,10.25,412000.0,10.26,10.27,10.24,10.25,412000.0
2007-03-12 12:40:00,10.25,10.28,10.24,10.27,284000.0,10.25,10.28,10.24,10.27,284000.0
2007-03-12 12:45:00,10.26,10.27,10.25,10.26,120000.0,10.26,10.27,10.25,10.26,120000.0
2007-03-12 12:50:00,10.26,10.26,10.25,10.26,120000.0,10.26,10.26,10.25,10.26,120000.0
2007-03-12 12:55:00,10.26,10.27,10.26,10.26,78000.0,10.26,10.27,10.26,10.26,78000.0
2007-03-12 13:00:00,10.26,10.26,10.25,10.25,295000.0,10.26,10.26,10.25,10.25,295000.0
2007-03-12 13:05:00,10.25,10.26,10.25,10.25,119000.0,10.25,10.26,10.25,10.25,119000.0
2007-03-12 13:10:00,10.25,10.26,10.25,10.26,70000.0,10.25,10.26,10.25,10.26,70000.0
2007-03-12 13:15:00,10.26,10.26,10.24,10.24,468000.0,10.26,10.26,10.24,10.24,468000.0
2007-03-12 13:20:00,10.24,10.24,10.23,10.23,100000.0,10.24,10.24,10.23,10.23,100000.0
2007-03-12 13:25:00,10.23,10.23,10.19,10.21,122000.0,10.23,10.23,10.19,10.21,122000.0
2007-03-12 13:30:00,10.21,10.22,10.2,10.21,39000.0,10.21,10.22,10.2,10.21,39000.0
2007-03-12 13:35:00,10.21,10.21,10.21,10.21,40000.0,10.21,10.21,10.21,10.21,40000.0
2007-03-12 13:40:00,10.21,10.21,10.2,10.21,75000.0,10.21,10.21,10.2,10.21,75000.0
2007-03-12 13:45:00,10.22,10.22,10.22,10.22,56000.0,10.22,10.22,10.22,10.22,56000.0
2007-03-12 13:50:00,10.22,10.25,10.22,10.24,82000.0,10.22,10.25,10.22,10.24,82000.0
2007-03-12 13:55:00,10.24,10.24,10.22,10.22,57000.0,10.24,10.24,10.22,10.22,57000.0
2007-03-12 14:00:00,10.22,10.22,10.21,10.21,106000.0,10.22,10.22,10.21,10.21,106000.0
2007-03-12 14:05:00,10.21,10.22,10.21,10.21,11000.0,10.21,10.22,10.21,10.21,11000.0
2007-03-12 14:10:00,10.21,10.22,10.21,10.22,132000.0,10.21,10.22,10.21,10.22,132000.0
2007-03-12 14:15:00,10.23,10.25,10.22,10.25,84000.0,10.23,10.25,10.22,10.25,84000.0
2007-03-12 14:20:00,10.25,10.26,10.22,10.23,187000.0,10.25,10.26,10.22,10.23,187000.0
2007-03-12 14:25:00,10.24,10.25,10.23,10.23,105000.0,10.24,10.25,10.23,10.23,105000.0
2007-03-12 14:30:00,10.24,10.26,10.24,10.26,173000.0,10.24,10.26,10.24,10.26,173000.0
2007-03-12 14:35:00,10.26,10.27,10.25,10.26,190000.0,10.26,10.27,10.25,10.26,190000.0
2007-03-12 14:40:00,10.26,10.28,10.26,10.28,316000.0,10.26,10.28,10.26,10.28,316000.0
2007-03-12 14:45:00,10.27,10.31,10.27,10.3,407000.0,10.27,10.31,10.27,10.3,407000.0
2007-03-12 14:50:00,10.3,10.31,10.28,10.3,317000.0,10.3,10.31,10.28,10.3,317000.0
2007-03-12 14:55:00,10.3,10.3,10.27,10.28,198000.0,10.3,10.3,10.27,10.28,198000.0
2007-03-12 15:00:00,10.28,10.28,10.26,10.27,83000.0,10.28,10.28,10.26,10.27,83000.0
2007-03-12 15:05:00,10.26,10.28,10.26,10.27,90000.0,10.26,10.28,10.26,10.27,90000.0
2007-03-12 15:10:00,10.27,10.27,10.26,10.26,90000.0,10.27,10.27,10.26,10.26,90000.0
2007-03-12 15:15:00,10.27,10.27,10.26,10.26,97000.0,10.27,10.27,10.26,10.26,97000.0
2007-03-12 15:20:00,10.26,10.26,10.24,10.25,290000.0,10.26,10.26,10.24,10.25,290000.0
2007-03-12 15:25:00,10.25,10.27,10.25,10.25,76000.0,10.25,10.27,10.25,10.25,76000.0
2007-03-12 15:30:00,10.25,10.26,10.23,10.26,348000.0,10.25,10.26,10.23,10.26,348000.0
2007-03-12 15:35:00,10.26,10.26,10.24,10.24,173000.0,10.26,10.26,10.24,10.24,173000.0
2007-03-12 15:40:00,10.24,10.25,10.24,10.24,104000.0,10.24,10.25,10.24,10.24,104000.0
2007-03-12 15:45:00,10.24,10.26,10.24,10.25,154000.0,10.24,10.26,10.24,10.25,154000.0
2007-03-12 15:50:00,10.25,10.25,10.25,10.25,198000.0,10.25,10.25,10.25,10.25,198000.0
2007-03-12 15:55:00,10.25,10.26,10.24,10.26,230000.0,10.25,10.26,10.24,10.26,230000.0
2007-03-13 09:30:00,10.19,10.2,10.15,10.18,354000.0,10.19,10.2,10.15,10.18,354000.0
2007-03-13 09:35:00,10.17,10.18,10.15,10.18,200000.0,10.17,10.18,10.15,10.18,200000.0
2007-03-13 09:40:00,10.18,10.18,10.14,10.15,493000.0,10.18,10.18,10.14,10.15,493000.0
2007-03-13 09:45:00,10.15,10.16,10.14,10.16,307000.0,10.15,10.16,10.14,10.16,307000.0
2007-03-13 09:50:00,10.15,10.17,10.14,10.15,306000.0,10.15,10.17,10.14,10.15,306000.0
2007-03-13 09:55:00,10.15,10.15,10.11,10.11,401000.0,10.15,10.15,10.11,10.11,401000.0
2007-03-13 10:00:00,10.11,10.11,10.06,10.06,347000.0,10.11,10.11,10.06,10.06,347000.0
2007-03-13 10:05:00,10.06,10.08,10.05,10.08,436000.0,10.06,10.08,10.05,10.08,436000.0
2007-03-13 10:10:00,10.07,10.1,10.06,10.06,193000.0,10.07,10.1,10.06,10.06,193000.0
2007-03-13 10:15:00,10.06,10.09,10.05,10.08,238000.0,10.06,10.09,10.05,10.08,238000.0
2007-03-13 10:20:00,10.08,10.08,10.06,10.07,203000.0,10.08,10.08,10.06,10.07,203000.0
2007-03-13 10:25:00,10.08,10.08,10.06,10.06,157000.0,10.08,10.08,10.06,10.06,157000.0
2007-03-13 10:30:00,10.06,10.07,10.06,10.07,196000.0,10.06,10.07,10.06,10.07,196000.0
2007-03-13 10:35:00,10.06,10.08,10.06,10.07,324000.0,10.06,10.08,10.06,10.07,324000.0
2007-03-13 10:40:00,10.08,10.08,10.07,10.07,120000.0,10.08,10.08,10.07,10.07,120000.0
2007-03-13 10:45:00,10.07,10.07,10.07,10.07,67000.0,10.07,10.07,10.07,10.07,67000.0
2007-03-13 10:50:00,10.07,10.12,10.07,10.11,233000.0,10.07,10.12,10.07,10.11,233000.0
2007-03-13 10:55:00,10.11,10.11,10.09,10.1,114000.0,10.11,10.11,10.09,10.1,114000.0
2007-03-13 11:00:00,10.1,10.11,10.09,10.1,226000.0,10.1,10.11,10.09,10.1,226000.0
2007-03-13 11:05:00,10.1,10.11,10.09,10.1,367000.0,10.1,10.11,10.09,10.1,367000.0
2007-03-13 11:10:00,10.1,10.1,10.08,10.09,221000.0,10.1,10.1,10.08,10.09,221000.0
2007-03-13 11:15:00,10.09,10.1,10.08,10.09,126000.0,10.09,10.1,10.08,10.09,126000.0
2007-03-13 11:20:00,10.09,10.11,10.09,10.1,471000.0,10.09,10.11,10.09,10.1,471000.0
2007-03-13 11:25:00,10.1,10.12,10.08,10.1,282000.0,10.1,10.12,10.08,10.1,282000.0
2007-03-13 11:30:00,10.1,10.11,10.09,10.09,298000.0,10.1,10.11,10.09,10.09,298000.0
2007-03-13 11:35:00,10.09,10.1,10.09,10.09,124000.0,10.09,10.1,10.09,10.09,124000.0
2007-03-13 11:40:00,10.09,10.1,10.09,10.1,70000.0,10.09,10.1,10.09,10.1,70000.0
2007-03-13 11:45:00,10.09,10.09,10.08,10.08,265000.0,10.09,10.09,10.08,10.08,265000.0
2007-03-13 11:50:00,10.08,10.09,10.06,10.06,260000.0,10.08,10.09,10.06,10.06,260000.0
2007-03-13 11:55:00,10.06,10.08,10.06,10.07,223000.0,10.06,10.08,10.06,10.07,223000.0
2007-03-13 12:00:00,10.07,10.08,10.06,10.08,344000.0,10.07,10.08,10.06,10.08,344000.0
2007-03-13 12:05:00,10.08,10.08,10.07,10.07,41000.0,10.08,10.08,10.07,10.07,41000.0
2007-03-13 12:10:00,10.07,10.07,10.05,10.06,292000.0,10.07,10.07,10.05,10.06,292000.0
2007-03-13 12:15:00,10.06,10.06,10.05,10.06,721000.0,10.06,10.06,10.05,10.06,721000.0
2007-03-13 12:20:00,10.06,10.06,10.04,10.05,710000.0,10.06,10.06,10.04,10.05,710000.0
2007-03-13 12:25:00,10.05,10.06,10.02,10.03,471000.0,10.05,10.06,10.02,10.03,471000.0
2007-03-13 12:30:00,10.02,10.02,10.01,10.02,363000.0,10.02,10.02,10.01,10.02,363000.0
2007-03-13 12:35:00,10.02,10.04,10.02,10.02,292000.0,10.02,10.04,10.02,10.02,292000.0
2007-03-13 12:40:00,10.02,10.02,10.01,10.02,381000.0,10.02,10.02,10.01,10.02,381000.0
2007-03-13 12:45:00,10.02,10.04,10.01,10.02,285000.0,10.02,10.04,10.01,10.02,285000.0
2007-03-13 12:50:00,10.02,10.02,10.0,10.02,203000.0,10.02,10.02,10.0,10.02,203000.0
2007-03-13 12:55:00,10.02,10.02,9.98,10.0,572000.0,10.02,10.02,9.98,10.0,572000.0
2007-03-13 13:00:00,10.0,10.05,9.99,10.04,394000.0,10.0,10.05,9.99,10.04,394000.0
2007-03-13 13:05:00,10.04,10.04,10.0,10.01,128000.0,10.04,10.04,10.0,10.01,128000.0
2007-03-13 13:10:00,10.01,10.02,10.0,10.02,204000.0,10.01,10.02,10.0,10.02,204000.0
2007-03-13 13:15:00,10.02,10.02,10.0,10.01,88000.0,10.02,10.02,10.0,10.01,88000.0
2007-03-13 13:20:00,10.0,10.04,10.0,10.02,186000.0,10.0,10.04,10.0,10.02,186000.0
2007-03-13 13:25:00,10.01,10.03,10.0,10.01,160000.0,10.01,10.03,10.0,10.01,160000.0
2007-03-13 13:30:00,10.0,10.0,9.98,9.99,562000.0,10.0,10.0,9.98,9.99,562000.0
2007-03-13 13:35:00,9.99,10.01,9.98,10.0,301000.0,9.99,10.01,9.98,10.0,301000.0
2007-03-13 13:40:00,9.99,10.01,9.98,9.99,312000.0,9.99,10.01,9.98,9.99,312000.0
2007-03-13 13:45:00,10.0,10.01,10.0,10.0,217000.0,10.0,10.01,10.0,10.0,217000.0
2007-03-13 13:50:00,10.0,10.02,10.0,10.01,274000.0,10.0,10.02,10.0,10.01,274000.0
2007-03-13 13:55:00,10.0,10.01,9.96,9.98,721000.0,10.0,10.01,9.96,9.98,721000.0
2007-03-13 14:00:00,9.98,9.98,9.95,9.96,275000.0,9.98,9.98,9.95,9.96,275000.0
2007-03-13 14:05:00,9.95,9.96,9.95,9.95,316000.0,9.95,9.96,9.95,9.95,316000.0
2007-03-13 14:10:00,9.95,9.97,9.92,9.94,498000.0,9.95,9.97,9.92,9.94,498000.0
2007-03-13 14:15:00,9.94,9.94,9.92,9.93,263000.0,9.94,9.94,9.92,9.93,263000.0
2007-03-13 14:20:00,9.94,9.94,9.91,9.92,258000.0,9.94,9.94,9.91,9.92,258000.0
2007-03-13 14:25:00,9.92,9.92,9.92,9.92,170000.0,9.92,9.92,9.92,9.92,170000.0
2007-03-13 14:30:00,9.92,9.96,9.92,9.95,404000.0,9.92,9.96,9.92,9.95,404000.0
2007-03-13 14:35:00,9.95,9.95,9.92,9.92,175000.0,9.95,9.95,9.92,9.92,175000.0
2007-03-13 14:40:00,9.92,9.96,9.92,9.95,147000.0,9.92,9.96,9.92,9.95,147000.0
2007-03-13 14:45:00,9.96,9.96,9.94,9.95,241000.0,9.96,9.96,9.94,9.95,241000.0
2007-03-13 14:50:00,9.95,9.95,9.93,9.94,164000.0,9.95,9.95,9.93,9.94,164000.0
2007-03-13 14:55:00,9.94,9.94,9.93,9.93,388000.0,9.94,9.94,9.93,9.93,388000.0
2007-03-13 15:00:00,9.93,9.95,9.92,9.92,206000.0,9.93,9.95,9.92,9.92,206000.0
2007-03-13 15:05:00,9.92,9.94,9.91,9.92,185000.0,9.92,9.94,9.91,9.92,185000.0
2007-03-13 15:10:00,9.93,9.93,9.91,9.92,177000.0,9.93,9.93,9.91,9.92,177000.0
2007-03-13 15:15:00,9.92,9.95,9.92,9.95,132000.0,9.92,9.95,9.92,9.95,132000.0
2007-03-13 15:20:00,9.95,9.96,9.94,9.95,360000.0,9.95,9.96,9.94,9.95,360000.0
2007-03-13 15:25:00,9.95,9.99,9.95,9.97,355000.0,9.95,9.99,9.95,9.97,355000.0
2007-03-13 15:30:00,9.98,9.98,9.95,9.97,176000.0,9.98,9.98,9.95,9.97,176000.0
2007-03-13 15:35:00,9.97,9.97,9.94,9.94,192000.0,9.97,9.97,9.94,9.94,192000.0
2007-03-13 15:40:00,9.94,9.95,9.92,9.93,307000.0,9.94,9.95,9.92,9.93,307000.0
2007-03-13 15:45:00,9.93,9.93,9.9,9.9,406000.0,9.93,9.93,9.9,9.9,406000.0
2007-03-13 15:50:00,9.9,9.91,9.9,9.9,358000.0,9.9,9.91,9.9,9.9,358000.0
2007-03-13 15:55:00,9.9,9.91,9.87,9.89,875000.0,9.9,9.91,9.87,9.89,875000.0
2007-03-14 09:30:00,9.85,9.87,9.78,9.78,1469000.0,9.85,9.87,9.78,9.78,1469000.0
2007-03-14 09:35:00,9.78,9.8,9.63,9.63,1772000.0,9.78,9.8,9.63,9.63,1772000.0
2007-03-14 09:40:00,9.63,9.65,9.5,9.53,2380000.0,9.63,9.65,9.5,9.53,2380000.0
2007-03-14 09:45:00,9.53,9.55,9.43,9.48,1811000.0,9.53,9.55,9.43,9.48,1811000.0
2007-03-14 09:50:00,9.48,9.49,9.34,9.46,2362000.0,9.48,9.49,9.34,9.46,2362000.0
2007-03-14 09:55:00,9.46,9.56,9.36,9.54,2128000.0,9.46,9.56,9.36,9.54,2128000.0
2007-03-14 10:00:00,9.54,9.55,9.47,9.49,1085000.0,9.54,9.55,9.47,9.49,1085000.0
2007-03-14 10:05:00,9.48,9.5,9.45,9.5,554000.0,9.48,9.5,9.45,9.5,554000.0
2007-03-14 10:10:00,9.49,9.54,9.47,9.54,954000.0,9.49,9.54,9.47,9.54,954000.0
2007-03-14 10:15:00,9.54,9.56,9.51,9.55,923000.0,9.54,9.56,9.51,9.55,923000.0
2007-03-14 10:20:00,9.55,9.6,9.53,9.57,664000.0,9.55,9.6,9.53,9.57,664000.0
2007-03-14 10:25:00,9.57,9.57,9.53,9.54,401000.0,9.57,9.57,9.53,9.54,401000.0
2007-03-14 10:30:00,9.54,9.57,9.53,9.55,359000.0,9.54,9.57,9.53,9.55,359000.0
2007-03-14 10:35:00,9.55,9.58,9.53,9.53,623000.0,9.55,9.58,9.53,9.53,623000.0
2007-03-14 10:40:00,9.53,9.54,9.47,9.49,608000.0,9.53,9.54,9.47,9.49,608000.0
2007-03-14 10:45:00,9.49,9.49,9.44,9.46,614000.0,9.49,9.49,9.44,9.46,614000.0
2007-03-14 10:50:00,9.46,9.47,9.42,9.44,475000.0,9.46,9.47,9.42,9.44,475000.0
2007-03-14 10:55:00,9.44,9.52,9.44,9.5,499000.0,9.44,9.52,9.44,9.5,499000.0
2007-03-14 11:00:00,9.5,9.51,9.47,9.47,505000.0,9.5,9.51,9.47,9.47,505000.0
2007-03-14 11:05:00,9.47,9.5,9.47,9.49,610000.0,9.47,9.5,9.47,9.49,610000.0
2007-03-14 11:10:00,9.49,9.5,9.48,9.49,241000.0,9.49,9.5,9.48,9.49,241000.0
2007-03-14 11:15:00,9.49,9.5,9.49,9.5,442000.0,9.49,9.5,9.49,9.5,442000.0
2007-03-14 11:20:00,9.5,9.54,9.49,9.52,329000.0,9.5,9.54,9.49,9.52,329000.0
2007-03-14 11:25:00,9.52,9.53,9.48,9.5,216000.0,9.52,9.53,9.48,9.5,216000.0
2007-03-14 11:30:00,9.5,9.51,9.47,9.47,341000.0,9.5,9.51,9.47,9.47,341000.0
2007-03-14 11:35:00,9.47,9.51,9.46,9.51,320000.0,9.47,9.51,9.46,9.51,320000.0
2007-03-14 11:40:00,9.49,9.53,9.49,9.5,364000.0,9.49,9.53,9.49,9.5,364000.0
2007-03-14 11:45:00,9.5,9.51,9.49,9.5,181000.0,9.5,9.51,9.49,9.5,181000.0
2007-03-14 11:50:00,9.51,9.51,9.49,9.49,233000.0,9.51,9.51,9.49,9.49,233000.0
2007-03-14 11:55:00,9.49,9.51,9.49,9.5,443000.0,9.49,9.51,9.49,9.5,443000.0
2007-03-14 12:00:00,9.5,9.51,9.49,9.49,327000.0,9.5,9.51,9.49,9.49,327000.0
2007-03-14 12:05:00,9.5,9.52,9.47,9.49,307000.0,9.5,9.52,9.47,9.49,307000.0
2007-03-14 12:10:00,9.49,9.51,9.47,9.5,207000.0,9.49,9.51,9.47,9.5,207000.0
2007-03-14 12:15:00,9.51,9.52,9.5,9.51,277000.0,9.51,9.52,9.5,9.51,277000.0
2007-03-14 12:20:00,9.51,9.52,9.48,9.49,186000.0,9.51,9.52,9.48,9.49,186000.0
2007-03-14 12:25:00,9.49,9.52,9.45,9.47,590000.0,9.49,9.52,9.45,9.47,590000.0
2007-03-14 12:30:00,9.47,9.5,9.46,9.47,393000.0,9.47,9.5,9.46,9.47,393000.0
2007-03-14 12:35:00,9.47,9.5,9.45,9.47,263000.0,9.47,9.5,9.45,9.47,263000.0
2007-03-14 12:40:00,9.47,9.49,9.46,9.48,211000.0,9.47,9.49,9.46,9.48,211000.0
2007-03-14 12:45:00,9.47,9.49,9.46,9.46,127000.0,9.47,9.49,9.46,9.46,127000.0
2007-03-14 12:50:00,9.46,9.48,9.46,9.47,171000.0,9.46,9.48,9.46,9.47,171000.0
2007-03-14 12:55:00,9.47,9.49,9.46,9.46,84000.0,9.47,9.49,9.46,9.46,84000.0
2007-03-14 13:00:00,9.47,9.5,9.46,9.5,261000.0,9.47,9.5,9.46,9.5,261000.0
2007-03-14 13:05:00,9.5,9.53,9.46,9.52,295000.0,9.5,9.53,9.46,9.52,295000.0
2007-03-14 13:10:00,9.52,9.57,9.47,9.52,456000.0,9.52,9.57,9.47,9.52,456000.0
2007-03-14 13:15:00,9.52,9.61,9.52,9.6,403000.0,9.52,9.61,9.52,9.6,403000.0
2007-03-14 13:20:00,9.6,9.65,9.46,9.64,434000.0,9.6,9.65,9.46,9.64,434000.0
2007-03-14 13:25:00,9.63,9.67,9.49,9.64,387000.0,9.63,9.67,9.49,9.64,387000.0
2007-03-14 13:30:00,9.64,9.65,9.5,9.62,233000.0,9.64,9.65,9.5,9.62,233000.0
2007-03-14 13:35:00,9.61,9.64,9.52,9.61,134000.0,9.61,9.64,9.52,9.61,134000.0
2007-03-14 13:40:00,9.62,9.7,9.62,9.68,345000.0,9.62,9.7,9.62,9.68,345000.0
2007-03-14 13:45:00,9.68,9.68,9.54,9.62,253000.0,9.68,9.68,9.54,9.62,253000.0
2007-03-14 13:50:00,9.62,9.63,9.53,9.61,151000.0,9.62,9.63,9.53,9.61,151000.0
2007-03-14 13:55:00,9.61,9.63,9.6,9.62,231000.0,9.61,9.63,9.6,9.62,231000.0
2007-03-14 14:00:00,9.62,9.63,9.59,9.62,105000.0,9.62,9.63,9.59,9.62,105000.0
2007-03-14 14:05:00,9.62,9.66,9.6,9.63,187000.0,9.62,9.66,9.6,9.63,187000.0
2007-03-14 14:10:00,9.63,9.68,9.63,9.65,334000.0,9.63,9.68,9.63,9.65,334000.0
2007-03-14 14:15:00,9.65,9.7,9.65,9.69,265000.0,9.65,9.7,9.65,9.69,265000.0
2007-03-14 14:20:00,9.69,9.72,9.61,9.67,472000.0,9.69,9.72,9.61,9.67,472000.0
2007-03-14 14:25:00,9.67,9.68,9.65,9.67,425000.0,9.67,9.68,9.65,9.67,425000.0
2007-03-14 14:30:00,9.67,9.69,9.67,9.68,204000.0,9.67,9.69,9.67,9.68,204000.0
2007-03-14 14:35:00,9.67,9.7,9.64,9.69,158000.0,9.67,9.7,9.64,9.69,158000.0
2007-03-14 14:40:00,9.69,9.72,9.62,9.69,377000.0,9.69,9.72,9.62,9.69,377000.0
2007-03-14 14:45:00,9.69,9.7,9.61,9.66,286000.0,9.69,9.7,9.61,9.66,286000.0
2007-03-14 14:50:00,9.66,9.7,9.65,9.69,121000.0,9.66,9.7,9.65,9.69,121000.0
2007-03-14 14:55:00,9.68,9.69,9.63,9.68,175000.0,9.68,9.69,9.63,9.68,175000.0
2007-03-14 15:00:00,9.68,9.72,9.63,9.7,487000.0,9.68,9.72,9.63,9.7,487000.0
2007-03-14 15:05:00,9.7,9.72,9.66,9.71,221000.0,9.7,9.72,9.66,9.71,221000.0
2007-03-14 15:10:00,9.71,9.71,9.69,9.71,276000.0,9.71,9.71,9.69,9.71,276000.0
2007-03-14 15:15:00,9.71,9.78,9.67,9.74,520000.0,9.71,9.78,9.67,9.74,520000.0
2007-03-14 15:20:00,9.73,9.77,9.66,9.76,553000.0,9.73,9.77,9.66,9.76,553000.0
2007-03-14 15:25:00,9.76,9.78,9.66,9.75,347000.0,9.76,9.78,9.66,9.75,347000.0
2007-03-14 15:30:00,9.75,9.75,9.68,9.71,320000.0,9.75,9.75,9.68,9.71,320000.0
2007-03-14 15:35:00,9.71,9.76,9.69,9.75,134000.0,9.71,9.76,9.69,9.75,134000.0
2007-03-14 15:40:00,9.75,9.77,9.71,9.75,232000.0,9.75,9.77,9.71,9.75,232000.0
2007-03-14 15:45:00,9.75,9.75,9.68,9.75,129000.0,9.75,9.75,9.68,9.75,129000.0
2007-03-14 15:50:00,9.75,9.76,9.72,9.73,470000.0,9.75,9.76,9.72,9.73,470000.0
2007-03-14 15:55:00,9.73,9.76,9.7,9.74,594000.0,9.73,9.76,9.7,9.74,594000.0
2007-03-15 09:30:00,9.6,9.81,9.6,9.8,554000.0,9.6,9.81,9.6,9.8,554000.0
2007-03-15 09:35:00,9.8,9.83,9.65,9.7,534000.0,9.8,9.83,9.65,9.7,534000.0
2007-03-15 09:40:00,9.7,9.74,9.67,9.73,93000.0,9.7,9.74,9.67,9.73,93000.0
2007-03-15 09:45:00,9.74,9.76,9.71,9.75,191000.0,9.74,9.76,9.71,9.75,191000.0
2007-03-15 09:50:00,9.75,9.79,9.75,9.78,90000.0,9.75,9.79,9.75,9.78,90000.0
2007-03-15 09:55:00,9.78,9.83,9.78,9.83,176000.0,9.78,9.83,9.78,9.83,176000.0
2007-03-15 10:00:00,9.83,9.83,9.8,9.81,118000.0,9.83,9.83,9.8,9.81,118000.0
2007-03-15 10:05:00,9.81,9.81,9.69,9.72,239000.0,9.81,9.81,9.69,9.72,239000.0
2007-03-15 10:10:00,9.72,9.74,9.68,9.71,245000.0,9.72,9.74,9.68,9.71,245000.0
2007-03-15 10:15:00,9.69,9.73,9.68,9.72,320000.0,9.69,9.73,9.68,9.72,320000.0
2007-03-15 10:20:00,9.73,9.73,9.7,9.72,77000.0,9.73,9.73,9.7,9.72,77000.0
2007-03-15 10:25:00,9.73,9.74,9.72,9.74,58000.0,9.73,9.74,9.72,9.74,58000.0
2007-03-15 10:30:00,9.74,9.76,9.73,9.74,150000.0,9.74,9.76,9.73,9.74,150000.0
2007-03-15 10:35:00,9.74,9.75,9.71,9.72,187000.0,9.74,9.75,9.71,9.72,187000.0
2007-03-15 10:40:00,9.72,9.75,9.72,9.73,53000.0,9.72,9.75,9.72,9.73,53000.0
2007-03-15 10:45:00,9.73,9.75,9.72,9.72,186000.0,9.73,9.75,9.72,9.72,186000.0
2007-03-15 10:50:00,9.71,9.73,9.68,9.69,159000.0,9.71,9.73,9.68,9.69,159000.0
2007-03-15 10:55:00,9.69,9.71,9.69,9.7,55000.0,9.69,9.71,9.69,9.7,55000.0
2007-03-15 11:00:00,9.7,9.71,9.7,9.71,104000.0,9.7,9.71,9.7,9.71,104000.0
2007-03-15 11:05:00,9.71,9.71,9.69,9.69,44000.0,9.71,9.71,9.69,9.69,44000.0
2007-03-15 11:10:00,9.7,9.7,9.68,9.68,87000.0,9.7,9.7,9.68,9.68,87000.0
2007-03-15 11:15:00,9.68,9.82,9.66,9.7,83000.0,9.68,9.82,9.66,9.7,83000.0
2007-03-15 11:20:00,9.69,9.76,9.68,9.7,180000.0,9.69,9.76,9.68,9.7,180000.0
2007-03-15 11:25:00,9.71,9.71,9.68,9.69,174000.0,9.71,9.71,9.68,9.69,174000.0
2007-03-15 11:30:00,9.69,9.69,9.68,9.68,50000.0,9.69,9.69,9.68,9.68,50000.0
2007-03-15 11:35:00,9.68,9.69,9.68,9.69,48000.0,9.68,9.69,9.68,9.69,48000.0
2007-03-15 11:40:00,9.68,9.69,9.68,9.69,34000.0,9.68,9.69,9.68,9.69,34000.0
2007-03-15 11:45:00,9.69,9.69,9.63,9.64,247000.0,9.69,9.69,9.63,9.64,247000.0
2007-03-15 11:50:00,9.63,9.64,9.63,9.64,65000.0,9.63,9.64,9.63,9.64,65000.0
2007-03-15 11:55:00,9.63,9.65,9.63,9.65,147000.0,9.63,9.65,9.63,9.65,147000.0
2007-03-15 12:00:00,9.65,9.69,9.65,9.69,140000.0,9.65,9.69,9.65,9.69,140000.0
2007-03-15 12:05:00,9.68,9.68,9.65,9.65,185000.0,9.68,9.68,9.65,9.65,185000.0
2007-03-15 12:10:00,9.65,9.66,9.65,9.65,30000.0,9.65,9.66,9.65,9.65,30000.0
2007-03-15 12:15:00,9.65,9.67,9.65,9.66,104000.0,9.65,9.67,9.65,9.66,104000.0
2007-03-15 12:20:00,9.66,9.66,9.65,9.66,18000.0,9.66,9.66,9.65,9.66,18000.0
2007-03-15 12:25:00,9.65,9.66,9.65,9.65,58000.0,9.65,9.66,9.65,9.65,58000.0
2007-03-15 12:30:00,9.65,9.66,9.65,9.65,51000.0,9.65,9.66,9.65,9.65,51000.0
2007-03-15 12:35:00,9.65,9.65,9.65,9.65,26000.0,9.65,9.65,9.65,9.65,26000.0
2007-03-15 12:40:00,9.65,9.66,9.64,9.64,147000.0,9.65,9.66,9.64,9.64,147000.0
2007-03-15 12:45:00,9.64,9.65,9.64,9.64,35000.0,9.64,9.65,9.64,9.64,35000.0
2007-03-15 12:50:00,9.64,9.65,9.63,9.65,56000.0,9.64,9.65,9.63,9.65,56000.0
2007-03-15 12:55:00,9.64,9.65,9.64,9.64,63000.0,9.64,9.65,9.64,9.64,63000.0
2007-03-15 13:00:00,9.64,9.64,9.63,9.63,80000.0,9.64,9.64,9.63,9.63,80000.0
2007-03-15 13:05:00,9.62,9.67,9.62,9.65,64000.0,9.62,9.67,9.62,9.65,64000.0
2007-03-15 13:10:00,9.65,9.65,9.65,9.65,25000.0,9.65,9.65,9.65,9.65,25000.0
2007-03-15 13:15:00,9.65,9.65,9.64,9.65,51000.0,9.65,9.65,9.64,9.65,51000.0
2007-03-15 13:20:00,9.65,9.65,9.63,9.63,18000.0,9.65,9.65,9.63,9.63,18000.0
2007-03-15 13:25:00,9.63,9.64,9.63,9.63,61000.0,9.63,9.64,9.63,9.63,61000.0
2007-03-15 13:30:00,9.63,9.64,9.62,9.63,72000.0,9.63,9.64,9.62,9.63,72000.0
2007-03-15 13:35:00,9.64,9.64,9.61,9.62,107000.0,9.64,9.64,9.61,9.62,107000.0
2007-03-15 13:40:00,9.61,9.62,9.58,9.61,229000.0,9.61,9.62,9.58,9.61,229000.0
2007-03-15 13:45:00,9.61,9.61,9.58,9.59,83000.0,9.61,9.61,9.58,9.59,83000.0
2007-03-15 13:50:00,9.6,9.61,9.6,9.6,105000.0,9.6,9.61,9.6,9.6,105000.0
2007-03-15 13:55:00,9.59,9.6,9.58,9.59,131000.0,9.59,9.6,9.58,9.59,131000.0
2007-03-15 14:00:00,9.59,9.6,9.59,9.59,74000.0,9.59,9.6,9.59,9.59,74000.0
2007-03-15 14:05:00,9.59,9.6,9.59,9.59,97000.0,9.59,9.6,9.59,9.59,97000.0
2007-03-15 14:10:00,9.6,9.6,9.57,9.58,319000.0,9.6,9.6,9.57,9.58,319000.0
2007-03-15 14:15:00,9.59,9.59,9.58,9.59,100000.0,9.59,9.59,9.58,9.59,100000.0
2007-03-15 14:20:00,9.59,9.59,9.55,9.57,166000.0,9.59,9.59,9.55,9.57,166000.0
2007-03-15 14:25:00,9.56,9.57,9.56,9.56,107000.0,9.56,9.57,9.56,9.56,107000.0
2007-03-15 14:30:00,9.55,9.57,9.55,9.57,81000.0,9.55,9.57,9.55,9.57,81000.0
2007-03-15 14:35:00,9.57,9.59,9.57,9.58,107000.0,9.57,9.59,9.57,9.58,107000.0
2007-03-15 14:40:00,9.58,9.62,9.58,9.62,514000.0,9.58,9.62,9.58,9.62,514000.0
2007-03-15 14:45:00,9.61,9.62,9.6,9.61,137000.0,9.61,9.62,9.6,9.61,137000.0
2007-03-15 14:50:00,9.62,9.65,9.62,9.65,203000.0,9.62,9.65,9.62,9.65,203000.0
2007-03-15 14:55:00,9.65,9.65,9.64,9.65,104000.0,9.65,9.65,9.64,9.65,104000.0
2007-03-15 15:00:00,9.65,9.65,9.63,9.64,162000.0,9.65,9.65,9.63,9.64,162000.0
2007-03-15 15:05:00,9.64,9.64,9.63,9.64,94000.0,9.64,9.64,9.63,9.64,94000.0
2007-03-15 15:10:00,9.64,9.64,9.62,9.63,109000.0,9.64,9.64,9.62,9.63,109000.0
2007-03-15 15:15:00,9.64,9.64,9.61,9.61,87000.0,9.64,9.64,9.61,9.61,87000.0
2007-03-15 15:20:00,9.62,9.63,9.61,9.62,118000.0,9.62,9.63,9.61,9.62,118000.0
2007-03-15 15:25:00,9.62,9.62,9.6,9.61,105000.0,9.62,9.62,9.6,9.61,105000.0
2007-03-15 15:30:00,9.61,9.62,9.6,9.62,165000.0,9.61,9.62,9.6,9.62,165000.0
2007-03-15 15:35:00,9.62,9.62,9.59,9.61,158000.0,9.62,9.62,9.59,9.61,158000.0
2007-03-15 15:40:00,9.61,9.62,9.61,9.62,144000.0,9.61,9.62,9.61,9.62,144000.0
2007-03-15 15:45:00,9.62,9.62,9.61,9.62,143000.0,9.62,9.62,9.61,9.62,143000.0
2007-03-15 15:50:00,9.62,9.63,9.61,9.62,282000.0,9.62,9.63,9.61,9.62,282000.0
2007-03-15 15:55:00,9.62,9.64,9.61,9.62,385000.0,9.62,9.64,9.61,9.62,385000.0
2007-03-16 09:30:00,9.62,9.69,9.58,9.6,278000.0,9.62,9.69,9.58,9.6,278000.0
2007-03-16 09:35:00,9.62,9.64,9.58,9.63,203000.0,9.62,9.64,9.58,9.63,203000.0
2007-03-16 09:40:00,9.62,9.64,9.59,9.62,131000.0,9.62,9.64,9.59,9.62,131000.0
2007-03-16 09:45:00,9.62,9.65,9.59,9.64,144000.0,9.62,9.65,9.59,9.64,144000.0
2007-03-16 09:50:00,9.63,9.64,9.61,9.63,110000.0,9.63,9.64,9.61,9.63,110000.0
2007-03-16 09:55:00,9.63,9.63,9.63,9.63,41000.0,9.63,9.63,9.63,9.63,41000.0
2007-03-16 10:00:00,9.63,9.65,9.6,9.62,122000.0,9.63,9.65,9.6,9.62,122000.0
2007-03-16 10:05:00,9.62,9.63,9.61,9.62,70000.0,9.62,9.63,9.61,9.62,70000.0
2007-03-16 10:10:00,9.62,9.63,9.62,9.63,82000.0,9.62,9.63,9.62,9.63,82000.0
2007-03-16 10:15:00,9.63,9.64,9.62,9.63,124000.0,9.63,9.64,9.62,9.63,124000.0
2007-03-16 10:20:00,9.62,9.62,9.6,9.61,115000.0,9.62,9.62,9.6,9.61,115000.0
2007-03-16 10:25:00,9.61,9.62,9.61,9.62,25000.0,9.61,9.62,9.61,9.62,25000.0
2007-03-16 10:30:00,9.62,9.63,9.62,9.62,43000.0,9.62,9.63,9.62,9.62,43000.0
2007-03-16 10:35:00,9.62,9.62,9.61,9.61,102000.0,9.62,9.62,9.61,9.61,102000.0
2007-03-16 10:40:00,9.61,9.61,9.6,9.6,201000.0,9.61,9.61,9.6,9.6,201000.0
2007-03-16 10:45:00,9.6,9.6,9.55,9.55,267000.0,9.6,9.6,9.55,9.55,267000.0
2007-03-16 10:50:00,9.55,9.55,9.5,9.51,967000.0,9.55,9.55,9.5,9.51,967000.0
2007-03-16 10:55:00,9.5,9.52,9.5,9.51,633000.0,9.5,9.52,9.5,9.51,633000.0
2007-03-16 11:00:00,9.51,9.52,9.47,9.5,322000.0,9.51,9.52,9.47,9.5,322000.0
2007-03-16 11:05:00,9.5,9.51,9.49,9.5,79000.0,9.5,9.51,9.49,9.5,79000.0
2007-03-16 11:10:00,9.5,9.5,9.48,9.49,212000.0,9.5,9.5,9.48,9.49,212000.0
2007-03-16 11:15:00,9.48,9.5,9.48,9.49,92000.0,9.48,9.5,9.48,9.49,92000.0
2007-03-16 11:20:00,9.49,9.5,9.48,9.49,109000.0,9.49,9.5,9.48,9.49,109000.0
2007-03-16 11:25:00,9.49,9.49,9.47,9.48,227000.0,9.49,9.49,9.47,9.48,227000.0
2007-03-16 11:30:00,9.48,9.49,9.47,9.48,123000.0,9.48,9.49,9.47,9.48,123000.0
2007-03-16 11:35:00,9.48,9.49,9.47,9.48,228000.0,9.48,9.49,9.47,9.48,228000.0
2007-03-16 11:40:00,9.48,9.48,9.47,9.48,120000.0,9.48,9.48,9.47,9.48,120000.0
2007-03-16 11:45:00,9.48,9.5,9.48,9.48,220000.0,9.48,9.5,9.48,9.48,220000.0
2007-03-16 11:50:00,9.48,9.48,9.47,9.47,178000.0,9.48,9.48,9.47,9.47,178000.0
2007-03-16 11:55:00,9.48,9.48,9.46,9.47,161000.0,9.48,9.48,9.46,9.47,161000.0
2007-03-16 12:00:00,9.47,9.5,9.46,9.5,245000.0,9.47,9.5,9.46,9.5,245000.0
2007-03-16 12:05:00,9.5,9.52,9.5,9.51,287000.0,9.5,9.52,9.5,9.51,287000.0
2007-03-16 12:10:00,9.51,9.52,9.51,9.51,126000.0,9.51,9.52,9.51,9.51,126000.0
2007-03-16 12:15:00,9.52,9.53,9.51,9.51,62000.0,9.52,9.53,9.51,9.51,62000.0
2007-03-16 12:20:00,9.51,9.51,9.5,9.51,94000.0,9.51,9.51,9.5,9.51,94000.0
2007-03-16 12:25:00,9.5,9.51,9.5,9.5,75000.0,9.5,9.51,9.5,9.5,75000.0
2007-03-16 12:30:00,9.5,9.51,9.5,9.5,111000.0,9.5,9.51,9.5,9.5,111000.0
2007-03-16 12:35:00,9.5,9.51,9.5,9.5,32000.0,9.5,9.51,9.5,9.5,32000.0
2007-03-16 12:40:00,9.5,9.53,9.5,9.53,69000.0,9.5,9.53,9.5,9.53,69000.0
2007-03-16 12:45:00,9.53,9.53,9.52,9.52,57000.0,9.53,9.53,9.52,9.52,57000.0
2007-03-16 12:50:00,9.52,9.52,9.51,9.52,17000.0,9.52,9.52,9.51,9.52,17000.0
2007-03-16 12:55:00,9.52,9.53,9.52,9.52,29000.0,9.52,9.53,9.52,9.52,29000.0
2007-03-16 13:00:00,9.52,9.53,9.52,9.52,31000.0,9.52,9.53,9.52,9.52,31000.0
2007-03-16 13:05:00,9.52,9.53,9.51,9.53,115000.0,9.52,9.53,9.51,9.53,115000.0
2007-03-16 13:10:00,9.53,9.55,9.53,9.54,182000.0,9.53,9.55,9.53,9.54,182000.0
2007-03-16 13:15:00,9.54,9.54,9.52,9.54,33000.0,9.54,9.54,9.52,9.54,33000.0
2007-03-16 13:20:00,9.54,9.55,9.53,9.53,108000.0,9.54,9.55,9.53,9.53,108000.0
2007-03-16 13:25:00,9.53,9.53,9.53,9.53,13000.0,9.53,9.53,9.53,9.53,13000.0
2007-03-16 13:30:00,9.53,9.53,9.51,9.53,118000.0,9.53,9.53,9.51,9.53,118000.0
2007-03-16 13:35:00,9.53,9.55,9.53,9.54,60000.0,9.53,9.55,9.53,9.54,60000.0
2007-03-16 13:40:00,9.54,9.55,9.54,9.55,94000.0,9.54,9.55,9.54,9.55,94000.0
2007-03-16 13:45:00,9.55,9.56,9.54,9.55,44000.0,9.55,9.56,9.54,9.55,44000.0
2007-03-16 13:50:00,9.55,9.56,9.54,9.56,34000.0,9.55,9.56,9.54,9.56,34000.0
2007-03-16 13:55:00,9.56,9.57,9.55,9.55,60000.0,9.56,9.57,9.55,9.55,60000.0
2007-03-16 14:00:00,9.55,9.55,9.53,9.53,44000.0,9.55,9.55,9.53,9.53,44000.0
2007-03-16 14:05:00,9.54,9.55,9.54,9.55,107000.0,9.54,9.55,9.54,9.55,107000.0
2007-03-16 14:10:00,9.55,9.56,9.55,9.55,144000.0,9.55,9.56,9.55,9.55,144000.0
2007-03-16 14:15:00,9.55,9.55,9.54,9.54,287000.0,9.55,9.55,9.54,9.54,287000.0
2007-03-16 14:20:00,9.54,9.55,9.54,9.55,189000.0,9.54,9.55,9.54,9.55,189000.0
2007-03-16 14:25:00,9.55,9.56,9.55,9.55,60000.0,9.55,9.56,9.55,9.55,60000.0
2007-03-16 14:30:00,9.55,9.56,9.55,9.55,88000.0,9.55,9.56,9.55,9.55,88000.0
2007-03-16 14:35:00,9.56,9.56,9.55,9.55,39000.0,9.56,9.56,9.55,9.55,39000.0
2007-03-16 14:40:00,9.55,9.55,9.55,9.55,98000.0,9.55,9.55,9.55,9.55,98000.0
2007-03-16 14:45:00,9.55,9.55,9.55,9.55,224000.0,9.55,9.55,9.55,9.55,224000.0
2007-03-16 14:50:00,9.55,9.56,9.55,9.56,198000.0,9.55,9.56,9.55,9.56,198000.0
2007-03-16 14:55:00,9.55,9.56,9.55,9.56,140000.0,9.55,9.56,9.55,9.56,140000.0
2007-03-16 15:00:00,9.56,9.56,9.55,9.56,129000.0,9.56,9.56,9.55,9.56,129000.0
2007-03-16 15:05:00,9.56,9.58,9.55,9.55,135000.0,9.56,9.58,9.55,9.55,135000.0
2007-03-16 15:10:00,9.55,9.57,9.55,9.57,93000.0,9.55,9.57,9.55,9.57,93000.0
2007-03-16 15:15:00,9.56,9.57,9.56,9.56,142000.0,9.56,9.57,9.56,9.56,142000.0
2007-03-16 15:20:00,9.56,9.58,9.56,9.57,88000.0,9.56,9.58,9.56,9.57,88000.0
2007-03-16 15:25:00,9.57,9.58,9.56,9.58,184000.0,9.57,9.58,9.56,9.58,184000.0
2007-03-16 15:30:00,9.58,9.58,9.57,9.57,151000.0,9.58,9.58,9.57,9.57,151000.0
2007-03-16 15:35:00,9.57,9.57,9.56,9.57,93000.0,9.57,9.57,9.56,9.57,93000.0
2007-03-16 15:40:00,9.56,9.57,9.55,9.57,167000.0,9.56,9.57,9.55,9.57,167000.0
2007-03-16 15:45:00,9.56,9.58,9.56,9.58,233000.0,9.56,9.58,9.56,9.58,233000.0
2007-03-16 15:50:00,9.58,9.59,9.57,9.59,271000.0,9.58,9.59,9.57,9.59,271000.0
2007-03-16 15:55:00,9.59,9.6,9.57,9.58,316000.0,9.59,9.6,9.57,9.58,316000.0
2007-03-19 09:30:00,9.7,9.7,9.65,9.67,663000.0,9.7,9.7,9.65,9.67,663000.0
2007-03-19 09:35:00,9.68,9.7,9.65,9.66,260000.0,9.68,9.7,9.65,9.66,260000.0
2007-03-19 09:40:00,9.66,9.68,9.62,9.62,284000.0,9.66,9.68,9.62,9.62,284000.0
2007-03-19 09:45:00,9.62,9.64,9.55,9.57,379000.0,9.62,9.64,9.55,9.57,379000.0
2007-03-19 09:50:00,9.58,9.58,9.55,9.56,271000.0,9.58,9.58,9.55,9.56,271000.0
2007-03-19 09:55:00,9.57,9.58,9.56,9.58,192000.0,9.57,9.58,9.56,9.58,192000.0
2007-03-19 10:00:00,9.58,9.58,9.55,9.55,161000.0,9.58,9.58,9.55,9.55,161000.0
2007-03-19 10:05:00,9.56,9.57,9.55,9.56,409000.0,9.56,9.57,9.55,9.56,409000.0
2007-03-19 10:10:00,9.56,9.58,9.55,9.57,159000.0,9.56,9.58,9.55,9.57,159000.0
2007-03-19 10:15:00,9.57,9.58,9.55,9.56,213000.0,9.57,9.58,9.55,9.56,213000.0
2007-03-19 10:20:00,9.56,9.57,9.56,9.57,143000.0,9.56,9.57,9.56,9.57,143000.0
2007-03-19 10:25:00,9.57,9.58,9.56,9.57,182000.0,9.57,9.58,9.56,9.57,182000.0
2007-03-19 10:30:00,9.57,9.57,9.55,9.56,319000.0,9.57,9.57,9.55,9.56,319000.0
2007-03-19 10:35:00,9.56,9.58,9.55,9.57,127000.0,9.56,9.58,9.55,9.57,127000.0
2007-03-19 10:40:00,9.58,9.58,9.55,9.57,91000.0,9.58,9.58,9.55,9.57,91000.0
2007-03-19 10:45:00,9.57,9.58,9.56,9.58,59000.0,9.57,9.58,9.56,9.58,59000.0
2007-03-19 10:50:00,9.58,9.6,9.57,9.6,271000.0,9.58,9.6,9.57,9.6,271000.0
2007-03-19 10:55:00,9.6,9.6,9.56,9.58,117000.0,9.6,9.6,9.56,9.58,117000.0
2007-03-19 11:00:00,9.57,9.62,9.57,9.6,238000.0,9.57,9.62,9.57,9.6,238000.0
2007-03-19 11:05:00,9.61,9.65,9.6,9.63,201000.0,9.61,9.65,9.6,9.63,201000.0
2007-03-19 11:10:00,9.64,9.66,9.61,9.62,224000.0,9.64,9.66,9.61,9.62,224000.0
2007-03-19 11:15:00,9.62,9.62,9.6,9.6,90000.0,9.62,9.62,9.6,9.6,90000.0
2007-03-19 11:20:00,9.6,9.63,9.6,9.62,32000.0,9.6,9.63,9.6,9.62,32000.0
2007-03-19 11:25:00,9.61,9.67,9.61,9.66,192000.0,9.61,9.67,9.61,9.66,192000.0
2007-03-19 11:30:00,9.66,9.67,9.65,9.66,139000.0,9.66,9.67,9.65,9.66,139000.0
2007-03-19 11:35:00,9.66,9.68,9.65,9.68,423000.0,9.66,9.68,9.65,9.68,423000.0
2007-03-19 11:40:00,9.68,9.68,9.65,9.65,365000.0,9.68,9.68,9.65,9.65,365000.0
2007-03-19 11:45:00,9.65,9.65,9.64,9.64,240000.0,9.65,9.65,9.64,9.64,240000.0
2007-03-19 11:50:00,9.64,9.65,9.64,9.65,131000.0,9.64,9.65,9.64,9.65,131000.0
2007-03-19 11:55:00,9.64,9.65,9.63,9.64,114000.0,9.64,9.65,9.63,9.64,114000.0
2007-03-19 12:00:00,9.64,9.65,9.64,9.65,36000.0,9.64,9.65,9.64,9.65,36000.0
2007-03-19 12:05:00,9.65,9.66,9.65,9.66,193000.0,9.65,9.66,9.65,9.66,193000.0
2007-03-19 12:10:00,9.67,9.67,9.65,9.66,121000.0,9.67,9.67,9.65,9.66,121000.0
2007-03-19 12:15:00,9.65,9.67,9.65,9.67,90000.0,9.65,9.67,9.65,9.67,90000.0
2007-03-19 12:20:00,9.67,9.67,9.65,9.65,112000.0,9.67,9.67,9.65,9.65,112000.0
2007-03-19 12:25:00,9.65,9.67,9.65,9.65,96000.0,9.65,9.67,9.65,9.65,96000.0
2007-03-19 12:30:00,9.65,9.66,9.63,9.65,218000.0,9.65,9.66,9.63,9.65,218000.0
2007-03-19 12:35:00,9.65,9.65,9.65,9.65,56000.0,9.65,9.65,9.65,9.65,56000.0
2007-03-19 12:40:00,9.65,9.66,9.65,9.66,33000.0,9.65,9.66,9.65,9.66,33000.0
2007-03-19 12:45:00,9.66,9.66,9.65,9.65,13000.0,9.66,9.66,9.65,9.65,13000.0
2007-03-19 12:50:00,9.66,9.68,9.66,9.67,147000.0,9.66,9.68,9.66,9.67,147000.0
2007-03-19 12:55:00,9.67,9.67,9.65,9.65,35000.0,9.67,9.67,9.65,9.65,35000.0
2007-03-19 13:00:00,9.65,9.66,9.63,9.64,104000.0,9.65,9.66,9.63,9.64,104000.0
2007-03-19 13:05:00,9.64,9.65,9.64,9.65,142000.0,9.64,9.65,9.64,9.65,142000.0
2007-03-19 13:10:00,9.65,9.65,9.64,9.64,53000.0,9.65,9.65,9.64,9.64,53000.0
2007-03-19 13:15:00,9.64,9.65,9.64,9.65,36000.0,9.64,9.65,9.64,9.65,36000.0
2007-03-19 13:20:00,9.65,9.66,9.64,9.65,59000.0,9.65,9.66,9.64,9.65,59000.0
2007-03-19 13:25:00,9.65,9.65,9.65,9.65,67000.0,9.65,9.65,9.65,9.65,67000.0
2007-03-19 13:30:00,9.65,9.65,9.64,9.65,37000.0,9.65,9.65,9.64,9.65,37000.0
2007-03-19 13:35:00,9.65,9.65,9.64,9.65,24000.0,9.65,9.65,9.64,9.65,24000.0
2007-03-19 13:40:00,9.65,9.66,9.65,9.65,51000.0,9.65,9.66,9.65,9.65,51000.0
2007-03-19 13:45:00,9.65,9.66,9.65,9.66,7000.0,9.65,9.66,9.65,9.66,7000.0
2007-03-19 13:50:00,9.66,9.68,9.66,9.68,201000.0,9.66,9.68,9.66,9.68,201000.0
2007-03-19 13:55:00,9.68,9.69,9.66,9.66,125000.0,9.68,9.69,9.66,9.66,125000.0
2007-03-19 14:00:00,9.66,9.68,9.66,9.67,49000.0,9.66,9.68,9.66,9.67,49000.0
2007-03-19 14:05:00,9.66,9.66,9.65,9.66,8000.0,9.66,9.66,9.65,9.66,8000.0
2007-03-19 14:10:00,9.66,9.67,9.65,9.65,68000.0,9.66,9.67,9.65,9.65,68000.0
2007-03-19 14:15:00,9.65,9.66,9.65,9.66,45000.0,9.65,9.66,9.65,9.66,45000.0
2007-03-19 14:20:00,9.66,9.66,9.65,9.65,49000.0,9.66,9.66,9.65,9.65,49000.0
2007-03-19 14:25:00,9.65,9.65,9.65,9.65,115000.0,9.65,9.65,9.65,9.65,115000.0
2007-03-19 14:30:00,9.65,9.65,9.63,9.64,153000.0,9.65,9.65,9.63,9.64,153000.0
2007-03-19 14:35:00,9.64,9.67,9.64,9.67,82000.0,9.64,9.67,9.64,9.67,82000.0
2007-03-19 14:40:00,9.67,9.67,9.64,9.64,75000.0,9.67,9.67,9.64,9.64,75000.0
2007-03-19 14:45:00,9.64,9.65,9.64,9.65,100000.0,9.64,9.65,9.64,9.65,100000.0
2007-03-19 14:50:00,9.65,9.66,9.64,9.64,23000.0,9.65,9.66,9.64,9.64,23000.0
2007-03-19 14:55:00,9.65,9.65,9.65,9.65,21000.0,9.65,9.65,9.65,9.65,21000.0
2007-03-19 15:00:00,9.65,9.65,9.65,9.65,54000.0,9.65,9.65,9.65,9.65,54000.0
2007-03-19 15:05:00,9.65,9.65,9.62,9.64,242000.0,9.65,9.65,9.62,9.64,242000.0
2007-03-19 15:10:00,9.64,9.64,9.62,9.63,59000.0,9.64,9.64,9.62,9.63,59000.0
2007-03-19 15:15:00,9.63,9.65,9.63,9.65,53000.0,9.63,9.65,9.63,9.65,53000.0
2007-03-19 15:20:00,9.65,9.67,9.65,9.66,242000.0,9.65,9.67,9.65,9.66,242000.0
2007-03-19 15:25:00,9.66,9.66,9.64,9.65,406000.0,9.66,9.66,9.64,9.65,406000.0
2007-03-19 15:30:00,9.65,9.67,9.65,9.65,121000.0,9.65,9.67,9.65,9.65,121000.0
2007-03-19 15:35:00,9.66,9.67,9.65,9.66,108000.0,9.66,9.67,9.65,9.66,108000.0
2007-03-19 15:40:00,9.66,9.67,9.63,9.64,164000.0,9.66,9.67,9.63,9.64,164000.0
2007-03-19 15:45:00,9.64,9.68,9.64,9.65,305000.0,9.64,9.68,9.64,9.65,305000.0
2007-03-19 15:50:00,9.65,9.66,9.64,9.66,155000.0,9.65,9.66,9.64,9.66,155000.0
2007-03-19 15:55:00,9.66,9.67,9.66,9.66,490000.0,9.66,9.67,9.66,9.66,490000.0
2007-03-20 09:30:00,9.62,9.75,9.62,9.73,361000.0,9.62,9.75,9.62,9.73,361000.0
2007-03-20 09:35:00,9.72,9.75,9.66,9.7,255000.0,9.72,9.75,9.66,9.7,255000.0
2007-03-20 09:40:00,9.7,9.7,9.67,9.68,128000.0,9.7,9.7,9.67,9.68,128000.0
2007-03-20 09:45:00,9.68,9.7,9.68,9.69,137000.0,9.68,9.7,9.68,9.69,137000.0
2007-03-20 09:50:00,9.69,9.7,9.67,9.68,63000.0,9.69,9.7,9.67,9.68,63000.0
2007-03-20 09:55:00,9.68,9.68,9.65,9.65,104000.0,9.68,9.68,9.65,9.65,104000.0
2007-03-20 10:00:00,9.65,9.67,9.65,9.65,131000.0,9.65,9.67,9.65,9.65,131000.0
2007-03-20 10:05:00,9.66,9.7,9.65,9.68,112000.0,9.66,9.7,9.65,9.68,112000.0
2007-03-20 10:10:00,9.68,9.7,9.67,9.69,42000.0,9.68,9.7,9.67,9.69,42000.0
2007-03-20 10:15:00,9.68,9.69,9.66,9.66,55000.0,9.68,9.69,9.66,9.66,55000.0
2007-03-20 10:20:00,9.67,9.68,9.65,9.68,30000.0,9.67,9.68,9.65,9.68,30000.0
2007-03-20 10:25:00,9.66,9.68,9.66,9.67,37000.0,9.66,9.68,9.66,9.67,37000.0
2007-03-20 10:30:00,9.68,9.7,9.68,9.69,39000.0,9.68,9.7,9.68,9.69,39000.0
2007-03-20 10:35:00,9.69,9.69,9.68,9.69,22000.0,9.69,9.69,9.68,9.69,22000.0
2007-03-20 10:40:00,9.68,9.69,9.67,9.69,92000.0,9.68,9.69,9.67,9.69,92000.0
2007-03-20 10:45:00,9.7,9.7,9.67,9.68,84000.0,9.7,9.7,9.67,9.68,84000.0
2007-03-20 10:50:00,9.68,9.68,9.64,9.65,229000.0,9.68,9.68,9.64,9.65,229000.0
2007-03-20 10:55:00,9.65,9.65,9.65,9.65,84000.0,9.65,9.65,9.65,9.65,84000.0
2007-03-20 11:00:00,9.65,9.68,9.65,9.66,60000.0,9.65,9.68,9.65,9.66,60000.0
2007-03-20 11:05:00,9.66,9.67,9.66,9.67,42000.0,9.66,9.67,9.66,9.67,42000.0
2007-03-20 11:10:00,9.67,9.68,9.67,9.67,55000.0,9.67,9.68,9.67,9.67,55000.0
2007-03-20 11:15:00,9.67,9.67,9.66,9.67,57000.0,9.67,9.67,9.66,9.67,57000.0
2007-03-20 11:20:00,9.67,9.67,9.66,9.67,77000.0,9.67,9.67,9.66,9.67,77000.0
2007-03-20 11:25:00,9.67,9.67,9.67,9.67,15000.0,9.67,9.67,9.67,9.67,15000.0
2007-03-20 11:30:00,9.67,9.67,9.67,9.67,39000.0,9.67,9.67,9.67,9.67,39000.0
2007-03-20 11:35:00,9.67,9.67,9.65,9.66,86000.0,9.67,9.67,9.65,9.66,86000.0
2007-03-20 11:40:00,9.66,9.66,9.65,9.66,44000.0,9.66,9.66,9.65,9.66,44000.0
2007-03-20 11:45:00,9.66,9.66,9.65,9.65,94000.0,9.66,9.66,9.65,9.65,94000.0
2007-03-20 11:50:00,9.65,9.66,9.65,9.65,42000.0,9.65,9.66,9.65,9.65,42000.0
2007-03-20 11:55:00,9.65,9.66,9.65,9.65,40000.0,9.65,9.66,9.65,9.65,40000.0
2007-03-20 12:00:00,9.66,9.66,9.65,9.65,58000.0,9.66,9.66,9.65,9.65,58000.0
2007-03-20 12:05:00,9.65,9.66,9.65,9.65,89000.0,9.65,9.66,9.65,9.65,89000.0
2007-03-20 12:10:00,9.65,9.68,9.64,9.67,156000.0,9.65,9.68,9.64,9.67,156000.0
2007-03-20 12:15:00,9.67,9.67,9.67,9.67,28000.0,9.67,9.67,9.67,9.67,28000.0
2007-03-20 12:20:00,9.67,9.68,9.67,9.68,124000.0,9.67,9.68,9.67,9.68,124000.0
2007-03-20 12:25:00,9.67,9.68,9.67,9.68,199000.0,9.67,9.68,9.67,9.68,199000.0
2007-03-20 12:30:00,9.68,9.7,9.67,9.67,235000.0,9.68,9.7,9.67,9.67,235000.0
2007-03-20 12:35:00,9.67,9.67,9.66,9.66,87000.0,9.67,9.67,9.66,9.66,87000.0
2007-03-20 12:40:00,9.66,9.68,9.66,9.68,111000.0,9.66,9.68,9.66,9.68,111000.0
2007-03-20 12:45:00,9.67,9.67,9.66,9.66,72000.0,9.67,9.67,9.66,9.66,72000.0
2007-03-20 12:50:00,9.66,9.67,9.65,9.67,81000.0,9.66,9.67,9.65,9.67,81000.0
2007-03-20 12:55:00,9.66,9.66,9.65,9.65,59000.0,9.66,9.66,9.65,9.65,59000.0
2007-03-20 13:00:00,9.65,9.66,9.65,9.65,48000.0,9.65,9.66,9.65,9.65,48000.0
2007-03-20 13:05:00,9.65,9.66,9.65,9.65,74000.0,9.65,9.66,9.65,9.65,74000.0
2007-03-20 13:10:00,9.65,9.66,9.65,9.65,89000.0,9.65,9.66,9.65,9.65,89000.0
2007-03-20 13:15:00,9.65,9.65,9.63,9.65,206000.0,9.65,9.65,9.63,9.65,206000.0
2007-03-20 13:20:00,9.65,9.66,9.65,9.65,201000.0,9.65,9.66,9.65,9.65,201000.0
2007-03-20 13:25:00,9.65,9.65,9.65,9.65,340000.0,9.65,9.65,9.65,9.65,340000.0
2007-03-20 13:30:00,9.65,9.66,9.65,9.65,174000.0,9.65,9.66,9.65,9.65,174000.0
2007-03-20 13:35:00,9.65,9.67,9.65,9.67,227000.0,9.65,9.67,9.65,9.67,227000.0
2007-03-20 13:40:00,9.67,9.67,9.65,9.66,220000.0,9.67,9.67,9.65,9.66,220000.0
2007-03-20 13:45:00,9.66,9.66,9.65,9.65,116000.0,9.66,9.66,9.65,9.65,116000.0
2007-03-20 13:50:00,9.65,9.66,9.65,9.65,105000.0,9.65,9.66,9.65,9.65,105000.0
2007-03-20 13:55:00,9.65,9.66,9.65,9.66,94000.0,9.65,9.66,9.65,9.66,94000.0
2007-03-20 14:00:00,9.65,9.66,9.65,9.66,60000.0,9.65,9.66,9.65,9.66,60000.0
2007-03-20 14:05:00,9.65,9.66,9.65,9.65,145000.0,9.65,9.66,9.65,9.65,145000.0
2007-03-20 14:10:00,9.65,9.66,9.65,9.65,139000.0,9.65,9.66,9.65,9.65,139000.0
2007-03-20 14:15:00,9.65,9.66,9.65,9.65,115000.0,9.65,9.66,9.65,9.65,115000.0
2007-03-20 14:20:00,9.65,9.65,9.65,9.65,100000.0,9.65,9.65,9.65,9.65,100000.0
2007-03-20 14:25:00,9.65,9.66,9.65,9.65,276000.0,9.65,9.66,9.65,9.65,276000.0
2007-03-20 14:30:00,9.65,9.65,9.65,9.65,58000.0,9.65,9.65,9.65,9.65,58000.0
2007-03-20 14:35:00,9.65,9.66,9.55,9.65,263000.0,9.65,9.66,9.55,9.65,263000.0
2007-03-20 14:40:00,9.65,9.65,9.65,9.65,178000.0,9.65,9.65,9.65,9.65,178000.0
2007-03-20 14:45:00,9.65,9.66,9.65,9.65,160000.0,9.65,9.66,9.65,9.65,160000.0
2007-03-20 14:50:00,9.65,9.66,9.65,9.65,67000.0,9.65,9.66,9.65,9.65,67000.0
2007-03-20 14:55:00,9.65,9.65,9.65,9.65,44000.0,9.65,9.65,9.65,9.65,44000.0
2007-03-20 15:00:00,9.65,9.67,9.65,9.67,107000.0,9.65,9.67,9.65,9.67,107000.0
2007-03-20 15:05:00,9.66,9.68,9.66,9.66,185000.0,9.66,9.68,9.66,9.66,185000.0
2007-03-20 15:10:00,9.66,9.68,9.66,9.67,117000.0,9.66,9.68,9.66,9.67,117000.0
2007-03-20 15:15:00,9.67,9.67,9.66,9.66,62000.0,9.67,9.67,9.66,9.66,62000.0
2007-03-20 15:20:00,9.66,9.66,9.65,9.66,60000.0,9.66,9.66,9.65,9.66,60000.0
2007-03-20 15:25:00,9.66,9.66,9.65,9.65,64000.0,9.66,9.66,9.65,9.65,64000.0
2007-03-20 15:30:00,9.65,9.66,9.65,9.65,85000.0,9.65,9.66,9.65,9.65,85000.0
2007-03-20 15:35:00,9.65,9.68,9.65,9.66,207000.0,9.65,9.68,9.65,9.66,207000.0
2007-03-20 15:40:00,9.66,9.66,9.65,9.65,82000.0,9.66,9.66,9.65,9.65,82000.0
2007-03-20 15:45:00,9.65,9.68,9.65,9.68,172000.0,9.65,9.68,9.65,9.68,172000.0
2007-03-20 15:50:00,9.68,9.68,9.65,9.68,151000.0,9.68,9.68,9.65,9.68,151000.0
2007-03-20 15:55:00,9.67,9.68,9.67,9.68,250000.0,9.67,9.68,9.67,9.68,250000.0
2007-03-21 09:30:00,9.75,9.75,9.69,9.73,313000.0,9.75,9.75,9.69,9.73,313000.0
2007-03-21 09:35:00,9.71,9.72,9.7,9.7,126000.0,9.71,9.72,9.7,9.7,126000.0
2007-03-21 09:40:00,9.7,9.7,9.69,9.69,117000.0,9.7,9.7,9.69,9.69,117000.0
2007-03-21 09:45:00,9.69,9.7,9.68,9.68,307000.0,9.69,9.7,9.68,9.68,307000.0
2007-03-21 09:50:00,9.68,9.69,9.67,9.69,88000.0,9.68,9.69,9.67,9.69,88000.0
2007-03-21 09:55:00,9.69,9.69,9.66,9.68,209000.0,9.69,9.69,9.66,9.68,209000.0
2007-03-21 10:00:00,9.68,9.72,9.67,9.72,116000.0,9.68,9.72,9.67,9.72,116000.0
2007-03-21 10:05:00,9.71,9.72,9.69,9.71,28000.0,9.71,9.72,9.69,9.71,28000.0
2007-03-21 10:10:00,9.67,9.72,9.67,9.71,98000.0,9.67,9.72,9.67,9.71,98000.0
2007-03-21 10:15:00,9.71,9.72,9.69,9.71,100000.0,9.71,9.72,9.69,9.71,100000.0
2007-03-21 10:20:00,9.7,9.7,9.69,9.69,15000.0,9.7,9.7,9.69,9.69,15000.0
2007-03-21 10:25:00,9.69,9.7,9.67,9.7,41000.0,9.69,9.7,9.67,9.7,41000.0
2007-03-21 10:30:00,9.7,9.7,9.67,9.67,52000.0,9.7,9.7,9.67,9.67,52000.0
2007-03-21 10:35:00,9.67,9.69,9.65,9.68,86000.0,9.67,9.69,9.65,9.68,86000.0
2007-03-21 10:40:00,9.67,9.68,9.67,9.67,43000.0,9.67,9.68,9.67,9.67,43000.0
2007-03-21 10:45:00,9.67,9.67,9.67,9.67,46000.0,9.67,9.67,9.67,9.67,46000.0
2007-03-21 10:50:00,9.67,9.69,9.66,9.69,60000.0,9.67,9.69,9.66,9.69,60000.0
2007-03-21 10:55:00,9.7,9.7,9.68,9.68,61000.0,9.7,9.7,9.68,9.68,61000.0
2007-03-21 11:00:00,9.68,9.69,9.68,9.68,18000.0,9.68,9.69,9.68,9.68,18000.0
2007-03-21 11:05:00,9.68,9.69,9.68,9.68,21000.0,9.68,9.69,9.68,9.68,21000.0
2007-03-21 11:10:00,9.68,9.8,9.67,9.8,612000.0,9.68,9.8,9.67,9.8,612000.0
2007-03-21 11:15:00,9.79,9.93,9.77,9.92,2690000.0,9.79,9.93,9.77,9.92,2690000.0
2007-03-21 11:20:00,9.91,9.93,9.87,9.91,1717000.0,9.91,9.93,9.87,9.91,1717000.0
2007-03-21 11:25:00,9.91,9.98,9.91,9.92,1957000.0,9.91,9.98,9.91,9.92,1957000.0
2007-03-21 11:30:00,9.93,9.98,9.91,9.96,873000.0,9.93,9.98,9.91,9.96,873000.0
2007-03-21 11:35:00,9.95,9.98,9.92,9.97,529000.0,9.95,9.98,9.92,9.97,529000.0
2007-03-21 11:40:00,9.98,10.0,9.96,9.99,930000.0,9.98,10.0,9.96,9.99,930000.0
2007-03-21 11:45:00,9.98,10.0,9.93,9.93,540000.0,9.98,10.0,9.93,9.93,540000.0
2007-03-21 11:50:00,9.93,9.96,9.88,9.9,892000.0,9.93,9.96,9.88,9.9,892000.0
2007-03-21 11:55:00,9.9,9.93,9.88,9.93,475000.0,9.9,9.93,9.88,9.93,475000.0
2007-03-21 12:00:00,9.92,9.93,9.88,9.89,278000.0,9.92,9.93,9.88,9.89,278000.0
2007-03-21 12:05:00,9.89,9.9,9.87,9.89,132000.0,9.89,9.9,9.87,9.89,132000.0
2007-03-21 12:10:00,9.89,9.91,9.88,9.89,160000.0,9.89,9.91,9.88,9.89,160000.0
2007-03-21 12:15:00,9.89,9.94,9.89,9.93,165000.0,9.89,9.94,9.89,9.93,165000.0
2007-03-21 12:20:00,9.92,9.94,9.92,9.93,148000.0,9.92,9.94,9.92,9.93,148000.0
2007-03-21 12:25:00,9.93,9.93,9.91,9.92,88000.0,9.93,9.93,9.91,9.92,88000.0
2007-03-21 12:30:00,9.91,9.92,9.9,9.91,144000.0,9.91,9.92,9.9,9.91,144000.0
2007-03-21 12:35:00,9.9,9.93,9.9,9.93,136000.0,9.9,9.93,9.9,9.93,136000.0
2007-03-21 12:40:00,9.92,9.96,9.92,9.96,170000.0,9.92,9.96,9.92,9.96,170000.0
2007-03-21 12:45:00,9.95,9.96,9.94,9.94,136000.0,9.95,9.96,9.94,9.94,136000.0
2007-03-21 12:50:00,9.94,9.94,9.94,9.94,14000.0,9.94,9.94,9.94,9.94,14000.0
2007-03-21 12:55:00,9.94,9.95,9.93,9.95,57000.0,9.94,9.95,9.93,9.95,57000.0
2007-03-21 13:00:00,9.95,9.98,9.95,9.98,93000.0,9.95,9.98,9.95,9.98,93000.0
2007-03-21 13:05:00,9.97,9.97,9.95,9.95,171000.0,9.97,9.97,9.95,9.95,171000.0
2007-03-21 13:10:00,9.95,9.97,9.94,9.97,72000.0,9.95,9.97,9.94,9.97,72000.0
2007-03-21 13:15:00,9.97,9.99,9.97,9.99,173000.0,9.97,9.99,9.97,9.99,173000.0
2007-03-21 13:20:00,9.99,9.99,9.98,9.99,78000.0,9.99,9.99,9.98,9.99,78000.0
2007-03-21 13:25:00,9.99,10.0,9.98,9.98,366000.0,9.99,10.0,9.98,9.98,366000.0
2007-03-21 13:30:00,9.98,9.99,9.96,9.98,219000.0,9.98,9.99,9.96,9.98,219000.0
2007-03-21 13:35:00,9.98,9.99,9.97,9.97,94000.0,9.98,9.99,9.97,9.97,94000.0
2007-03-21 13:40:00,9.97,9.98,9.96,9.97,139000.0,9.97,9.98,9.96,9.97,139000.0
2007-03-21 13:45:00,9.97,9.98,9.95,9.96,310000.0,9.97,9.98,9.95,9.96,310000.0
2007-03-21 13:50:00,9.95,9.96,9.92,9.93,221000.0,9.95,9.96,9.92,9.93,221000.0
2007-03-21 13:55:00,9.93,9.94,9.91,9.92,280000.0,9.93,9.94,9.91,9.92,280000.0
2007-03-21 14:00:00,9.92,9.95,9.9,9.95,133000.0,9.92,9.95,9.9,9.95,133000.0
2007-03-21 14:05:00,9.94,9.95,9.92,9.93,78000.0,9.94,9.95,9.92,9.93,78000.0
2007-03-21 14:10:00,9.93,9.93,9.9,9.91,209000.0,9.93,9.93,9.9,9.91,209000.0
2007-03-21 14:15:00,9.92,9.97,9.9,9.91,594000.0,9.92,9.97,9.9,9.91,594000.0
2007-03-21 14:20:00,9.91,9.97,9.91,9.96,311000.0,9.91,9.97,9.91,9.96,311000.0
2007-03-21 14:25:00,9.96,9.96,9.92,9.94,202000.0,9.96,9.96,9.92,9.94,202000.0
2007-03-21 14:30:00,9.94,9.95,9.93,9.94,102000.0,9.94,9.95,9.93,9.94,102000.0
2007-03-21 14:35:00,9.95,9.99,9.95,9.99,507000.0,9.95,9.99,9.95,9.99,507000.0
2007-03-21 14:40:00,9.99,10.08,9.98,10.05,1054000.0,9.99,10.08,9.98,10.05,1054000.0
2007-03-21 14:45:00,10.06,10.07,10.02,10.03,340000.0,10.06,10.07,10.02,10.03,340000.0
2007-03-21 14:50:00,10.03,10.07,10.03,10.07,362000.0,10.03,10.07,10.03,10.07,362000.0
2007-03-21 14:55:00,10.07,10.07,10.05,10.07,234000.0,10.07,10.07,10.05,10.07,234000.0
2007-03-21 15:00:00,10.06,10.07,10.03,10.06,286000.0,10.06,10.07,10.03,10.06,286000.0
2007-03-21 15:05:00,10.06,10.06,10.03,10.05,303000.0,10.06,10.06,10.03,10.05,303000.0
2007-03-21 15:10:00,10.05,10.06,10.03,10.04,290000.0,10.05,10.06,10.03,10.04,290000.0
2007-03-21 15:15:00,10.04,10.05,10.01,10.01,293000.0,10.04,10.05,10.01,10.01,293000.0
2007-03-21 15:20:00,10.02,10.02,9.97,9.98,613000.0,10.02,10.02,9.97,9.98,613000.0
2007-03-21 15:25:00,9.98,10.01,9.98,9.98,281000.0,9.98,10.01,9.98,9.98,281000.0
2007-03-21 15:30:00,9.99,10.02,9.98,10.01,695000.0,9.99,10.02,9.98,10.01,695000.0
2007-03-21 15:35:00,10.01,10.02,10.0,10.0,305000.0,10.01,10.02,10.0,10.0,305000.0
2007-03-21 15:40:00,10.0,10.01,9.99,10.0,240000.0,10.0,10.01,9.99,10.0,240000.0
2007-03-21 15:45:00,10.01,10.07,9.97,10.07,871000.0,10.01,10.07,9.97,10.07,871000.0
2007-03-21 15:50:00,10.07,10.08,10.04,10.08,956000.0,10.07,10.08,10.04,10.08,956000.0
2007-03-21 15:55:00,10.07,10.11,10.07,10.1,983000.0,10.07,10.11,10.07,10.1,983000.0
2007-03-22 09:30:00,10.17,10.17,10.1,10.13,841000.0,10.17,10.17,10.1,10.13,841000.0
2007-03-22 09:35:00,10.12,10.13,10.07,10.1,740000.0,10.12,10.13,10.07,10.1,740000.0
2007-03-22 09:40:00,10.1,10.14,10.06,10.09,570000.0,10.1,10.14,10.06,10.09,570000.0
2007-03-22 09:45:00,10.08,10.13,10.07,10.09,282000.0,10.08,10.13,10.07,10.09,282000.0
2007-03-22 09:50:00,10.1,10.15,10.09,10.12,577000.0,10.1,10.15,10.09,10.12,577000.0
2007-03-22 09:55:00,10.11,10.15,10.09,10.14,301000.0,10.11,10.15,10.09,10.14,301000.0
2007-03-22 10:00:00,10.14,10.2,10.12,10.16,394000.0,10.14,10.2,10.12,10.16,394000.0
2007-03-22 10:05:00,10.15,10.18,10.15,10.17,217000.0,10.15,10.18,10.15,10.17,217000.0
2007-03-22 10:10:00,10.17,10.2,10.17,10.19,547000.0,10.17,10.2,10.17,10.19,547000.0
2007-03-22 10:15:00,10.19,10.23,10.14,10.22,851000.0,10.19,10.23,10.14,10.22,851000.0
2007-03-22 10:20:00,10.23,10.25,10.22,10.24,753000.0,10.23,10.25,10.22,10.24,753000.0
2007-03-22 10:25:00,10.24,10.24,10.13,10.22,311000.0,10.24,10.24,10.13,10.22,311000.0
2007-03-22 10:30:00,10.23,10.24,10.2,10.21,334000.0,10.23,10.24,10.2,10.21,334000.0
2007-03-22 10:35:00,10.21,10.21,10.14,10.2,183000.0,10.21,10.21,10.14,10.2,183000.0
2007-03-22 10:40:00,10.2,10.22,10.16,10.21,196000.0,10.2,10.22,10.16,10.21,196000.0
2007-03-22 10:45:00,10.2,10.25,10.2,10.24,257000.0,10.2,10.25,10.2,10.24,257000.0
2007-03-22 10:50:00,10.23,10.24,10.2,10.24,217000.0,10.23,10.24,10.2,10.24,217000.0
2007-03-22 10:55:00,10.24,10.25,10.2,10.24,356000.0,10.24,10.25,10.2,10.24,356000.0
2007-03-22 11:00:00,10.23,10.25,10.22,10.23,193000.0,10.23,10.25,10.22,10.23,193000.0
2007-03-22 11:05:00,10.24,10.24,10.22,10.24,57000.0,10.24,10.24,10.22,10.24,57000.0
2007-03-22 11:10:00,10.24,10.24,10.22,10.22,73000.0,10.24,10.24,10.22,10.22,73000.0
2007-03-22 11:15:00,10.22,10.24,10.22,10.24,73000.0,10.22,10.24,10.22,10.24,73000.0
2007-03-22 11:20:00,10.24,10.25,10.22,10.23,254000.0,10.24,10.25,10.22,10.23,254000.0
2007-03-22 11:25:00,10.24,10.25,10.2,10.24,161000.0,10.24,10.25,10.2,10.24,161000.0
2007-03-22 11:30:00,10.24,10.24,10.23,10.24,100000.0,10.24,10.24,10.23,10.24,100000.0
2007-03-22 11:35:00,10.24,10.24,10.21,10.22,141000.0,10.24,10.24,10.21,10.22,141000.0
2007-03-22 11:40:00,10.21,10.22,10.18,10.18,200000.0,10.21,10.22,10.18,10.18,200000.0
2007-03-22 11:45:00,10.19,10.23,10.18,10.2,163000.0,10.19,10.23,10.18,10.2,163000.0
2007-03-22 11:50:00,10.2,10.23,10.19,10.21,29000.0,10.2,10.23,10.19,10.21,29000.0
2007-03-22 11:55:00,10.21,10.24,10.2,10.24,115000.0,10.21,10.24,10.2,10.24,115000.0
2007-03-22 12:00:00,10.23,10.25,10.23,10.24,389000.0,10.23,10.25,10.23,10.24,389000.0
2007-03-22 12:05:00,10.24,10.27,10.24,10.25,319000.0,10.24,10.27,10.24,10.25,319000.0
2007-03-22 12:10:00,10.25,10.26,10.18,10.26,131000.0,10.25,10.26,10.18,10.26,131000.0
2007-03-22 12:15:00,10.27,10.27,10.26,10.26,319000.0,10.27,10.27,10.26,10.26,319000.0
2007-03-22 12:20:00,10.27,10.27,10.23,10.24,140000.0,10.27,10.27,10.23,10.24,140000.0
2007-03-22 12:25:00,10.23,10.27,10.23,10.24,68000.0,10.23,10.27,10.23,10.24,68000.0
2007-03-22 12:30:00,10.24,10.27,10.24,10.24,122000.0,10.24,10.27,10.24,10.24,122000.0
2007-03-22 12:35:00,10.24,10.26,10.24,10.26,63000.0,10.24,10.26,10.24,10.26,63000.0
2007-03-22 12:40:00,10.26,10.27,10.25,10.26,81000.0,10.26,10.27,10.25,10.26,81000.0
2007-03-22 12:45:00,10.26,10.26,10.26,10.26,28000.0,10.26,10.26,10.26,10.26,28000.0
2007-03-22 12:50:00,10.26,10.3,10.26,10.29,241000.0,10.26,10.3,10.26,10.29,241000.0
2007-03-22 12:55:00,10.29,10.29,10.25,10.25,99000.0,10.29,10.29,10.25,10.25,99000.0
2007-03-22 13:00:00,10.26,10.26,10.24,10.24,69000.0,10.26,10.26,10.24,10.24,69000.0
2007-03-22 13:05:00,10.24,10.26,10.23,10.25,150000.0,10.24,10.26,10.23,10.25,150000.0
2007-03-22 13:10:00,10.25,10.27,10.25,10.27,126000.0,10.25,10.27,10.25,10.27,126000.0
2007-03-22 13:15:00,10.28,10.28,10.27,10.27,39000.0,10.28,10.28,10.27,10.27,39000.0
2007-03-22 13:20:00,10.27,10.27,10.26,10.27,53000.0,10.27,10.27,10.26,10.27,53000.0
2007-03-22 13:25:00,10.26,10.29,10.26,10.29,94000.0,10.26,10.29,10.26,10.29,94000.0
2007-03-22 13:30:00,10.29,10.29,10.27,10.28,116000.0,10.29,10.29,10.27,10.28,116000.0
2007-03-22 13:35:00,10.28,10.29,10.27,10.29,125000.0,10.28,10.29,10.27,10.29,125000.0
2007-03-22 13:40:00,10.29,10.3,10.28,10.29,148000.0,10.29,10.3,10.28,10.29,148000.0
2007-03-22 13:45:00,10.3,10.3,10.26,10.27,221000.0,10.3,10.3,10.26,10.27,221000.0
2007-03-22 13:50:00,10.27,10.28,10.27,10.28,64000.0,10.27,10.28,10.27,10.28,64000.0
2007-03-22 13:55:00,10.27,10.28,10.27,10.27,46000.0,10.27,10.28,10.27,10.27,46000.0
2007-03-22 14:00:00,10.27,10.3,10.27,10.29,139000.0,10.27,10.3,10.27,10.29,139000.0
2007-03-22 14:05:00,10.3,10.33,10.29,10.32,310000.0,10.3,10.33,10.29,10.32,310000.0
2007-03-22 14:10:00,10.31,10.33,10.29,10.33,117000.0,10.31,10.33,10.29,10.33,117000.0
2007-03-22 14:15:00,10.32,10.36,10.32,10.34,590000.0,10.32,10.36,10.32,10.34,590000.0
2007-03-22 14:20:00,10.34,10.36,10.32,10.35,290000.0,10.34,10.36,10.32,10.35,290000.0
2007-03-22 14:25:00,10.35,10.35,10.34,10.34,177000.0,10.35,10.35,10.34,10.34,177000.0
2007-03-22 14:30:00,10.34,10.36,10.34,10.35,111000.0,10.34,10.36,10.34,10.35,111000.0
2007-03-22 14:35:00,10.35,10.35,10.34,10.35,183000.0,10.35,10.35,10.34,10.35,183000.0
2007-03-22 14:40:00,10.36,10.36,10.35,10.35,136000.0,10.36,10.36,10.35,10.35,136000.0
2007-03-22 14:45:00,10.35,10.37,10.35,10.35,167000.0,10.35,10.37,10.35,10.35,167000.0
2007-03-22 14:50:00,10.36,10.37,10.35,10.36,248000.0,10.36,10.37,10.35,10.36,248000.0
2007-03-22 14:55:00,10.36,10.37,10.35,10.37,263000.0,10.36,10.37,10.35,10.37,263000.0
2007-03-22 15:00:00,10.36,10.37,10.33,10.34,434000.0,10.36,10.37,10.33,10.34,434000.0
2007-03-22 15:05:00,10.34,10.35,10.28,10.29,331000.0,10.34,10.35,10.28,10.29,331000.0
2007-03-22 15:10:00,10.28,10.3,10.27,10.29,193000.0,10.28,10.3,10.27,10.29,193000.0
2007-03-22 15:15:00,10.29,10.33,10.29,10.32,155000.0,10.29,10.33,10.29,10.32,155000.0
2007-03-22 15:20:00,10.31,10.33,10.29,10.29,320000.0,10.31,10.33,10.29,10.29,320000.0
2007-03-22 15:25:00,10.3,10.3,10.27,10.29,277000.0,10.3,10.3,10.27,10.29,277000.0
2007-03-22 15:30:00,10.29,10.31,10.28,10.28,174000.0,10.29,10.31,10.28,10.28,174000.0
2007-03-22 15:35:00,10.28,10.3,10.27,10.29,273000.0,10.28,10.3,10.27,10.29,273000.0
2007-03-22 15:40:00,10.29,10.31,10.29,10.31,202000.0,10.29,10.31,10.29,10.31,202000.0
2007-03-22 15:45:00,10.31,10.31,10.28,10.28,307000.0,10.31,10.31,10.28,10.28,307000.0
2007-03-22 15:50:00,10.28,10.3,10.27,10.27,286000.0,10.28,10.3,10.27,10.27,286000.0
2007-03-22 15:55:00,10.27,10.28,10.25,10.25,629000.0,10.27,10.28,10.25,10.25,629000.0
2007-03-23 09:30:00,10.19,10.27,10.19,10.22,208000.0,10.19,10.27,10.19,10.22,208000.0
2007-03-23 09:35:00,10.22,10.22,10.19,10.2,165000.0,10.22,10.22,10.19,10.2,165000.0
2007-03-23 09:40:00,10.2,10.21,10.17,10.18,388000.0,10.2,10.21,10.17,10.18,388000.0
2007-03-23 09:45:00,10.19,10.24,10.18,10.18,182000.0,10.19,10.24,10.18,10.18,182000.0
2007-03-23 09:50:00,10.18,10.21,10.18,10.19,112000.0,10.18,10.21,10.18,10.19,112000.0
2007-03-23 09:55:00,10.19,10.19,10.17,10.18,80000.0,10.19,10.19,10.17,10.18,80000.0
2007-03-23 10:00:00,10.18,10.24,10.18,10.22,239000.0,10.18,10.24,10.18,10.22,239000.0
2007-03-23 10:05:00,10.22,10.22,10.17,10.18,271000.0,10.22,10.22,10.17,10.18,271000.0
2007-03-23 10:10:00,10.18,10.18,10.15,10.16,206000.0,10.18,10.18,10.15,10.16,206000.0
2007-03-23 10:15:00,10.16,10.18,10.15,10.17,157000.0,10.16,10.18,10.15,10.17,157000.0
2007-03-23 10:20:00,10.17,10.17,10.15,10.15,374000.0,10.17,10.17,10.15,10.15,374000.0
2007-03-23 10:25:00,10.16,10.17,10.14,10.17,259000.0,10.16,10.17,10.14,10.17,259000.0
2007-03-23 10:30:00,10.17,10.19,10.16,10.18,254000.0,10.17,10.19,10.16,10.18,254000.0
2007-03-23 10:35:00,10.18,10.23,10.16,10.19,230000.0,10.18,10.23,10.16,10.19,230000.0
2007-03-23 10:40:00,10.2,10.2,10.15,10.17,305000.0,10.2,10.2,10.15,10.17,305000.0
2007-03-23 10:45:00,10.16,10.18,10.16,10.17,234000.0,10.16,10.18,10.16,10.17,234000.0
2007-03-23 10:50:00,10.18,10.22,10.14,10.16,120000.0,10.18,10.22,10.14,10.16,120000.0
2007-03-23 10:55:00,10.16,10.18,10.15,10.16,39000.0,10.16,10.18,10.15,10.16,39000.0
2007-03-23 11:00:00,10.16,10.17,10.16,10.17,8000.0,10.16,10.17,10.16,10.17,8000.0
2007-03-23 11:05:00,10.17,10.21,10.16,10.2,395000.0,10.17,10.21,10.16,10.2,395000.0
2007-03-23 11:10:00,10.2,10.22,10.18,10.2,340000.0,10.2,10.22,10.18,10.2,340000.0
2007-03-23 11:15:00,10.21,10.22,10.21,10.22,198000.0,10.21,10.22,10.21,10.22,198000.0
2007-03-23 11:20:00,10.22,10.23,10.22,10.22,47000.0,10.22,10.23,10.22,10.22,47000.0
2007-03-23 11:25:00,10.22,10.22,10.19,10.2,61000.0,10.22,10.22,10.19,10.2,61000.0
2007-03-23 11:30:00,10.21,10.23,10.21,10.22,141000.0,10.21,10.23,10.21,10.22,141000.0
2007-03-23 11:35:00,10.23,10.25,10.23,10.23,200000.0,10.23,10.25,10.23,10.23,200000.0
2007-03-23 11:40:00,10.24,10.25,10.24,10.25,80000.0,10.24,10.25,10.24,10.25,80000.0
2007-03-23 11:45:00,10.25,10.25,10.24,10.25,92000.0,10.25,10.25,10.24,10.25,92000.0
2007-03-23 11:50:00,10.25,10.27,10.25,10.26,156000.0,10.25,10.27,10.25,10.26,156000.0
2007-03-23 11:55:00,10.26,10.29,10.26,10.26,139000.0,10.26,10.29,10.26,10.26,139000.0
2007-03-23 12:00:00,10.26,10.27,10.26,10.27,26000.0,10.26,10.27,10.26,10.27,26000.0
2007-03-23 12:05:00,10.27,10.27,10.25,10.25,21000.0,10.27,10.27,10.25,10.25,21000.0
2007-03-23 12:10:00,10.25,10.27,10.25,10.27,101000.0,10.25,10.27,10.25,10.27,101000.0
2007-03-23 12:15:00,10.27,10.27,10.26,10.26,107000.0,10.27,10.27,10.26,10.26,107000.0
2007-03-23 12:20:00,10.25,10.25,10.22,10.22,97000.0,10.25,10.25,10.22,10.22,97000.0
2007-03-23 12:25:00,10.22,10.23,10.22,10.23,57000.0,10.22,10.23,10.22,10.23,57000.0
2007-03-23 12:30:00,10.22,10.23,10.22,10.22,56000.0,10.22,10.23,10.22,10.22,56000.0
2007-03-23 12:35:00,10.22,10.23,10.22,10.23,25000.0,10.22,10.23,10.22,10.23,25000.0
2007-03-23 12:40:00,10.23,10.24,10.22,10.23,50000.0,10.23,10.24,10.22,10.23,50000.0
2007-03-23 12:45:00,10.24,10.24,10.22,10.22,62000.0,10.24,10.24,10.22,10.22,62000.0
2007-03-23 12:50:00,10.23,10.23,10.19,10.2,215000.0,10.23,10.23,10.19,10.2,215000.0
2007-03-23 12:55:00,10.2,10.21,10.2,10.21,46000.0,10.2,10.21,10.2,10.21,46000.0
2007-03-23 13:00:00,10.2,10.21,10.2,10.21,4000.0,10.2,10.21,10.2,10.21,4000.0
2007-03-23 13:05:00,10.21,10.21,10.2,10.2,53000.0,10.21,10.21,10.2,10.2,53000.0
2007-03-23 13:10:00,10.2,10.22,10.2,10.22,50000.0,10.2,10.22,10.2,10.22,50000.0
2007-03-23 13:15:00,10.21,10.22,10.21,10.21,54000.0,10.21,10.22,10.21,10.21,54000.0
2007-03-23 13:20:00,10.21,10.22,10.21,10.22,15000.0,10.21,10.22,10.21,10.22,15000.0
2007-03-23 13:25:00,10.21,10.21,10.21,10.21,31000.0,10.21,10.21,10.21,10.21,31000.0
2007-03-23 13:30:00,10.21,10.22,10.21,10.22,8000.0,10.21,10.22,10.21,10.22,8000.0
2007-03-23 13:35:00,10.22,10.24,10.22,10.23,119000.0,10.22,10.24,10.22,10.23,119000.0
2007-03-23 13:40:00,10.23,10.23,10.22,10.22,25000.0,10.23,10.23,10.22,10.22,25000.0
2007-03-23 13:45:00,10.22,10.24,10.22,10.24,47000.0,10.22,10.24,10.22,10.24,47000.0
2007-03-23 13:50:00,10.23,10.23,10.22,10.22,10000.0,10.23,10.23,10.22,10.22,10000.0
2007-03-23 13:55:00,10.23,10.23,10.22,10.22,43000.0,10.23,10.23,10.22,10.22,43000.0
2007-03-23 14:00:00,10.22,10.22,10.22,10.22,24000.0,10.22,10.22,10.22,10.22,24000.0
2007-03-23 14:05:00,10.22,10.22,10.2,10.21,237000.0,10.22,10.22,10.2,10.21,237000.0
2007-03-23 14:10:00,10.21,10.22,10.21,10.22,53000.0,10.21,10.22,10.21,10.22,53000.0
2007-03-23 14:15:00,10.22,10.22,10.2,10.2,125000.0,10.22,10.22,10.2,10.2,125000.0
2007-03-23 14:20:00,10.2,10.2,10.18,10.19,229000.0,10.2,10.2,10.18,10.19,229000.0
2007-03-23 14:25:00,10.19,10.21,10.19,10.19,43000.0,10.19,10.21,10.19,10.19,43000.0
2007-03-23 14:30:00,10.19,10.2,10.19,10.19,18000.0,10.19,10.2,10.19,10.19,18000.0
2007-03-23 14:35:00,10.2,10.21,10.2,10.21,54000.0,10.2,10.21,10.2,10.21,54000.0
2007-03-23 14:40:00,10.21,10.21,10.21,10.21,8000.0,10.21,10.21,10.21,10.21,8000.0
2007-03-23 14:45:00,10.21,10.21,10.21,10.21,23000.0,10.21,10.21,10.21,10.21,23000.0
2007-03-23 14:50:00,10.21,10.22,10.21,10.22,15000.0,10.21,10.22,10.21,10.22,15000.0
2007-03-23 14:55:00,10.22,10.22,10.21,10.22,29000.0,10.22,10.22,10.21,10.22,29000.0
2007-03-23 15:00:00,10.22,10.22,10.21,10.22,101000.0,10.22,10.22,10.21,10.22,101000.0
2007-03-23 15:05:00,10.22,10.22,10.21,10.22,47000.0,10.22,10.22,10.21,10.22,47000.0
2007-03-23 15:10:00,10.22,10.22,10.21,10.21,73000.0,10.22,10.22,10.21,10.21,73000.0
2007-03-23 15:15:00,10.22,10.24,10.21,10.24,82000.0,10.22,10.24,10.21,10.24,82000.0
2007-03-23 15:20:00,10.24,10.26,10.22,10.24,195000.0,10.24,10.26,10.22,10.24,195000.0
2007-03-23 15:25:00,10.24,10.25,10.22,10.23,137000.0,10.24,10.25,10.22,10.23,137000.0
2007-03-23 15:30:00,10.23,10.25,10.21,10.23,308000.0,10.23,10.25,10.21,10.23,308000.0
2007-03-23 15:35:00,10.23,10.25,10.22,10.24,98000.0,10.23,10.25,10.22,10.24,98000.0
2007-03-23 15:40:00,10.24,10.24,10.23,10.24,53000.0,10.24,10.24,10.23,10.24,53000.0
2007-03-23 15:45:00,10.23,10.27,10.23,10.26,236000.0,10.23,10.27,10.23,10.26,236000.0
2007-03-23 15:50:00,10.26,10.27,10.26,10.26,307000.0,10.26,10.27,10.26,10.26,307000.0
2007-03-23 15:55:00,10.26,10.28,10.24,10.26,409000.0,10.26,10.28,10.24,10.26,409000.0
2007-03-26 09:30:00,10.3,10.31,10.16,10.16,367000.0,10.3,10.31,10.16,10.16,367000.0
2007-03-26 09:35:00,10.17,10.2,10.13,10.15,427000.0,10.17,10.2,10.13,10.15,427000.0
2007-03-26 09:40:00,10.14,10.15,10.07,10.09,601000.0,10.14,10.15,10.07,10.09,601000.0
2007-03-26 09:45:00,10.12,10.18,10.09,10.14,323000.0,10.12,10.18,10.09,10.14,323000.0
2007-03-26 09:50:00,10.14,10.18,10.13,10.16,151000.0,10.14,10.18,10.13,10.16,151000.0
2007-03-26 09:55:00,10.16,10.17,10.15,10.16,112000.0,10.16,10.17,10.15,10.16,112000.0
2007-03-26 10:00:00,10.16,10.16,10.1,10.12,375000.0,10.16,10.16,10.1,10.12,375000.0
2007-03-26 10:05:00,10.12,10.12,10.03,10.1,582000.0,10.12,10.12,10.03,10.1,582000.0
2007-03-26 10:10:00,10.1,10.12,10.06,10.07,392000.0,10.1,10.12,10.06,10.07,392000.0
2007-03-26 10:15:00,10.07,10.12,10.03,10.06,428000.0,10.07,10.12,10.03,10.06,428000.0
2007-03-26 10:20:00,10.06,10.1,9.97,9.97,577000.0,10.06,10.1,9.97,9.97,577000.0
2007-03-26 10:25:00,9.97,10.1,9.95,9.97,372000.0,9.97,10.1,9.95,9.97,372000.0
2007-03-26 10:30:00,9.97,10.07,9.97,10.0,227000.0,9.97,10.07,9.97,10.0,227000.0
2007-03-26 10:35:00,10.0,10.05,10.0,10.04,105000.0,10.0,10.05,10.0,10.04,105000.0
2007-03-26 10:40:00,10.05,10.08,9.96,10.03,118000.0,10.05,10.08,9.96,10.03,118000.0
2007-03-26 10:45:00,10.05,10.09,9.97,10.09,84000.0,10.05,10.09,9.97,10.09,84000.0
2007-03-26 10:50:00,10.09,10.09,10.07,10.08,116000.0,10.09,10.09,10.07,10.08,116000.0
2007-03-26 10:55:00,10.08,10.08,10.07,10.08,60000.0,10.08,10.08,10.07,10.08,60000.0
2007-03-26 11:00:00,10.08,10.1,10.01,10.01,217000.0,10.08,10.1,10.01,10.01,217000.0
2007-03-26 11:05:00,10.01,10.06,10.01,10.04,54000.0,10.01,10.06,10.01,10.04,54000.0
2007-03-26 11:10:00,10.04,10.05,10.04,10.04,19000.0,10.04,10.05,10.04,10.04,19000.0
2007-03-26 11:15:00,10.04,10.05,10.03,10.04,81000.0,10.04,10.05,10.03,10.04,81000.0
2007-03-26 11:20:00,10.04,10.06,10.04,10.04,47000.0,10.04,10.06,10.04,10.04,47000.0
2007-03-26 11:25:00,10.05,10.05,10.04,10.04,18000.0,10.05,10.05,10.04,10.04,18000.0
2007-03-26 11:30:00,10.05,10.05,10.03,10.04,35000.0,10.05,10.05,10.03,10.04,35000.0
2007-03-26 11:35:00,10.04,10.07,10.04,10.06,84000.0,10.04,10.07,10.04,10.06,84000.0
2007-03-26 11:40:00,10.06,10.06,10.04,10.05,55000.0,10.06,10.06,10.04,10.05,55000.0
2007-03-26 11:45:00,10.05,10.06,10.04,10.05,26000.0,10.05,10.06,10.04,10.05,26000.0
2007-03-26 11:50:00,10.05,10.05,10.04,10.04,20000.0,10.05,10.05,10.04,10.04,20000.0
2007-03-26 11:55:00,10.04,10.04,10.04,10.04,23000.0,10.04,10.04,10.04,10.04,23000.0
2007-03-26 12:00:00,10.04,10.04,10.04,10.04,4000.0,10.04,10.04,10.04,10.04,4000.0
2007-03-26 12:05:00,10.04,10.05,10.04,10.04,44000.0,10.04,10.05,10.04,10.04,44000.0
2007-03-26 12:10:00,10.04,10.04,10.04,10.04,29000.0,10.04,10.04,10.04,10.04,29000.0
2007-03-26 12:15:00,10.04,10.04,10.03,10.04,14000.0,10.04,10.04,10.03,10.04,14000.0
2007-03-26 12:20:00,10.05,10.07,10.05,10.06,75000.0,10.05,10.07,10.05,10.06,75000.0
2007-03-26 12:25:00,10.06,10.07,10.05,10.06,71000.0,10.06,10.07,10.05,10.06,71000.0
2007-03-26 12:30:00,10.05,10.06,10.04,10.04,50000.0,10.05,10.06,10.04,10.04,50000.0
2007-03-26 12:35:00,10.05,10.07,10.04,10.06,27000.0,10.05,10.07,10.04,10.06,27000.0
2007-03-26 12:40:00,10.06,10.06,10.05,10.05,21000.0,10.06,10.06,10.05,10.05,21000.0
2007-03-26 12:45:00,10.06,10.07,10.06,10.06,29000.0,10.06,10.07,10.06,10.06,29000.0
2007-03-26 12:50:00,10.06,10.06,10.05,10.05,18000.0,10.06,10.06,10.05,10.05,18000.0
2007-03-26 12:55:00,10.05,10.06,10.05,10.06,19000.0,10.05,10.06,10.05,10.06,19000.0
2007-03-26 13:00:00,10.06,10.06,10.06,10.06,7000.0,10.06,10.06,10.06,10.06,7000.0
2007-03-26 13:05:00,10.06,10.07,10.06,10.07,65000.0,10.06,10.07,10.06,10.07,65000.0
2007-03-26 13:10:00,10.07,10.07,10.05,10.07,52000.0,10.07,10.07,10.05,10.07,52000.0
2007-03-26 13:15:00,10.06,10.07,10.06,10.06,13000.0,10.06,10.07,10.06,10.06,13000.0
2007-03-26 13:20:00,10.07,10.07,10.06,10.07,52000.0,10.07,10.07,10.06,10.07,52000.0
2007-03-26 13:25:00,10.07,10.08,10.05,10.07,55000.0,10.07,10.08,10.05,10.07,55000.0
2007-03-26 13:30:00,10.07,10.08,10.07,10.08,54000.0,10.07,10.08,10.07,10.08,54000.0
2007-03-26 13:35:00,10.08,10.09,10.08,10.09,62000.0,10.08,10.09,10.08,10.09,62000.0
2007-03-26 13:40:00,10.08,10.08,10.07,10.07,19000.0,10.08,10.08,10.07,10.07,19000.0
2007-03-26 13:45:00,10.08,10.08,10.07,10.07,24000.0,10.08,10.08,10.07,10.07,24000.0
2007-03-26 13:50:00,10.07,10.07,10.06,10.07,22000.0,10.07,10.07,10.06,10.07,22000.0
2007-03-26 13:55:00,10.07,10.07,10.06,10.06,16000.0,10.07,10.07,10.06,10.06,16000.0
2007-03-26 14:00:00,10.07,10.1,10.07,10.09,444000.0,10.07,10.1,10.07,10.09,444000.0
2007-03-26 14:05:00,10.08,10.1,10.08,10.09,59000.0,10.08,10.1,10.08,10.09,59000.0
2007-03-26 14:10:00,10.09,10.1,10.09,10.1,35000.0,10.09,10.1,10.09,10.1,35000.0
2007-03-26 14:15:00,10.09,10.12,10.09,10.11,105000.0,10.09,10.12,10.09,10.11,105000.0
2007-03-26 14:20:00,10.11,10.12,10.09,10.09,305000.0,10.11,10.12,10.09,10.09,305000.0
2007-03-26 14:25:00,10.09,10.09,10.08,10.09,42000.0,10.09,10.09,10.08,10.09,42000.0
2007-03-26 14:30:00,10.08,10.1,10.08,10.09,21000.0,10.08,10.1,10.08,10.09,21000.0
2007-03-26 14:35:00,10.09,10.09,10.08,10.09,10000.0,10.09,10.09,10.08,10.09,10000.0
2007-03-26 14:40:00,10.08,10.09,10.08,10.09,58000.0,10.08,10.09,10.08,10.09,58000.0
2007-03-26 14:45:00,10.09,10.1,10.08,10.08,10000.0,10.09,10.1,10.08,10.08,10000.0
2007-03-26 14:50:00,10.08,10.09,10.08,10.09,37000.0,10.08,10.09,10.08,10.09,37000.0
2007-03-26 14:55:00,10.09,10.09,10.07,10.08,37000.0,10.09,10.09,10.07,10.08,37000.0
2007-03-26 15:00:00,10.08,10.09,10.08,10.09,77000.0,10.08,10.09,10.08,10.09,77000.0
2007-03-26 15:05:00,10.09,10.09,10.07,10.07,25000.0,10.09,10.09,10.07,10.07,25000.0
2007-03-26 15:10:00,10.07,10.08,10.07,10.08,28000.0,10.07,10.08,10.07,10.08,28000.0
2007-03-26 15:15:00,10.08,10.09,10.07,10.08,61000.0,10.08,10.09,10.07,10.08,61000.0
2007-03-26 15:20:00,10.08,10.09,10.08,10.09,36000.0,10.08,10.09,10.08,10.09,36000.0
2007-03-26 15:25:00,10.09,10.09,10.08,10.09,171000.0,10.09,10.09,10.08,10.09,171000.0
2007-03-26 15:30:00,10.08,10.12,10.08,10.12,216000.0,10.08,10.12,10.08,10.12,216000.0
2007-03-26 15:35:00,10.11,10.12,10.08,10.11,141000.0,10.11,10.12,10.08,10.11,141000.0
2007-03-26 15:40:00,10.11,10.13,10.09,10.13,79000.0,10.11,10.13,10.09,10.13,79000.0
2007-03-26 15:45:00,10.13,10.13,10.11,10.12,139000.0,10.13,10.13,10.11,10.12,139000.0
2007-03-26 15:50:00,10.12,10.13,10.12,10.13,210000.0,10.12,10.13,10.12,10.13,210000.0
2007-03-26 15:55:00,10.13,10.13,10.11,10.13,261000.0,10.13,10.13,10.11,10.13,261000.0
2007-03-27 09:30:00,10.12,10.12,10.08,10.08,147000.0,10.12,10.12,10.08,10.08,147000.0
2007-03-27 09:35:00,10.09,10.1,10.05,10.09,71000.0,10.09,10.1,10.05,10.09,71000.0
2007-03-27 09:40:00,10.08,10.08,10.07,10.08,17000.0,10.08,10.08,10.07,10.08,17000.0
2007-03-27 09:45:00,10.07,10.09,10.06,10.08,60000.0,10.07,10.09,10.06,10.08,60000.0
2007-03-27 09:50:00,10.08,10.13,10.07,10.12,63000.0,10.08,10.13,10.07,10.12,63000.0
2007-03-27 09:55:00,10.12,10.13,10.07,10.11,39000.0,10.12,10.13,10.07,10.11,39000.0
2007-03-27 10:00:00,10.11,10.12,10.05,10.11,147000.0,10.11,10.12,10.05,10.11,147000.0
2007-03-27 10:05:00,10.09,10.12,10.09,10.11,75000.0,10.09,10.12,10.09,10.11,75000.0
2007-03-27 10:10:00,10.1,10.12,10.08,10.11,88000.0,10.1,10.12,10.08,10.11,88000.0
2007-03-27 10:15:00,10.11,10.12,10.1,10.12,53000.0,10.11,10.12,10.1,10.12,53000.0
2007-03-27 10:20:00,10.12,10.25,10.08,10.22,564000.0,10.12,10.25,10.08,10.22,564000.0
2007-03-27 10:25:00,10.22,10.31,10.18,10.29,558000.0,10.22,10.31,10.18,10.29,558000.0
2007-03-27 10:30:00,10.28,10.29,10.22,10.24,181000.0,10.28,10.29,10.22,10.24,181000.0
2007-03-27 10:35:00,10.24,10.28,10.24,10.26,89000.0,10.24,10.28,10.24,10.26,89000.0
2007-03-27 10:40:00,10.27,10.27,10.09,10.27,81000.0,10.27,10.27,10.09,10.27,81000.0
2007-03-27 10:45:00,10.25,10.25,10.13,10.22,94000.0,10.25,10.25,10.13,10.22,94000.0
2007-03-27 10:50:00,10.23,10.25,10.2,10.21,124000.0,10.23,10.25,10.2,10.21,124000.0
2007-03-27 10:55:00,10.21,10.22,10.2,10.2,29000.0,10.21,10.22,10.2,10.2,29000.0
2007-03-27 11:00:00,10.2,10.21,10.16,10.19,138000.0,10.2,10.21,10.16,10.19,138000.0
2007-03-27 11:05:00,10.18,10.19,10.18,10.18,68000.0,10.18,10.19,10.18,10.18,68000.0
2007-03-27 11:10:00,10.18,10.18,10.13,10.17,103000.0,10.18,10.18,10.13,10.17,103000.0
2007-03-27 11:15:00,10.17,10.17,10.14,10.14,42000.0,10.17,10.17,10.14,10.14,42000.0
2007-03-27 11:20:00,10.14,10.14,10.06,10.07,434000.0,10.14,10.14,10.06,10.07,434000.0
2007-03-27 11:25:00,10.07,10.09,10.03,10.08,278000.0,10.07,10.09,10.03,10.08,278000.0
2007-03-27 11:30:00,10.08,10.13,10.07,10.13,178000.0,10.08,10.13,10.07,10.13,178000.0
2007-03-27 11:35:00,10.11,10.13,10.11,10.13,52000.0,10.11,10.13,10.11,10.13,52000.0
2007-03-27 11:40:00,10.13,10.13,10.12,10.13,21000.0,10.13,10.13,10.12,10.13,21000.0
2007-03-27 11:45:00,10.13,10.13,10.12,10.13,28000.0,10.13,10.13,10.12,10.13,28000.0
2007-03-27 11:50:00,10.13,10.13,10.12,10.13,13000.0,10.13,10.13,10.12,10.13,13000.0
2007-03-27 11:55:00,10.13,10.13,10.12,10.12,14000.0,10.13,10.13,10.12,10.12,14000.0
2007-03-27 12:00:00,10.12,10.12,10.11,10.11,7000.0,10.12,10.12,10.11,10.11,7000.0
2007-03-27 12:05:00,10.1,10.13,10.09,10.13,84000.0,10.1,10.13,10.09,10.13,84000.0
2007-03-27 12:10:00,10.13,10.14,10.12,10.13,28000.0,10.13,10.14,10.12,10.13,28000.0
2007-03-27 12:15:00,10.13,10.15,10.13,10.15,10000.0,10.13,10.15,10.13,10.15,10000.0
2007-03-27 12:20:00,10.13,10.13,10.11,10.12,16000.0,10.13,10.13,10.11,10.12,16000.0
2007-03-27 12:25:00,10.12,10.13,10.12,10.12,10000.0,10.12,10.13,10.12,10.12,10000.0
2007-03-27 12:30:00,10.12,10.19,10.12,10.17,109000.0,10.12,10.19,10.12,10.17,109000.0
2007-03-27 12:35:00,10.18,10.2,10.17,10.19,91000.0,10.18,10.2,10.17,10.19,91000.0
2007-03-27 12:40:00,10.19,10.2,10.19,10.19,38000.0,10.19,10.2,10.19,10.19,38000.0
2007-03-27 12:45:00,10.2,10.23,10.19,10.21,113000.0,10.2,10.23,10.19,10.21,113000.0
2007-03-27 12:50:00,10.22,10.23,10.21,10.23,49000.0,10.22,10.23,10.21,10.23,49000.0
2007-03-27 12:55:00,10.23,10.23,10.21,10.21,37000.0,10.23,10.23,10.21,10.21,37000.0
2007-03-27 13:00:00,10.21,10.21,10.19,10.2,25000.0,10.21,10.21,10.19,10.2,25000.0
2007-03-27 13:05:00,10.2,10.21,10.2,10.21,9000.0,10.2,10.21,10.2,10.21,9000.0
2007-03-27 13:10:00,10.2,10.21,10.19,10.19,17000.0,10.2,10.21,10.19,10.19,17000.0
2007-03-27 13:15:00,10.2,10.2,10.19,10.2,58000.0,10.2,10.2,10.19,10.2,58000.0
2007-03-27 13:20:00,10.2,10.2,10.19,10.2,14000.0,10.2,10.2,10.19,10.2,14000.0
2007-03-27 13:25:00,10.19,10.2,10.19,10.19,5000.0,10.19,10.2,10.19,10.19,5000.0
2007-03-27 13:30:00,10.19,10.2,10.19,10.2,66000.0,10.19,10.2,10.19,10.2,66000.0
2007-03-27 13:35:00,10.2,10.21,10.2,10.2,40000.0,10.2,10.21,10.2,10.2,40000.0
2007-03-27 13:40:00,10.21,10.21,10.2,10.2,67000.0,10.21,10.21,10.2,10.2,67000.0
2007-03-27 13:45:00,10.2,10.21,10.2,10.21,45000.0,10.2,10.21,10.2,10.21,45000.0
2007-03-27 13:50:00,10.21,10.22,10.21,10.22,28000.0,10.21,10.22,10.21,10.22,28000.0
2007-03-27 13:55:00,10.21,10.21,10.19,10.2,85000.0,10.21,10.21,10.19,10.2,85000.0
2007-03-27 14:00:00,10.2,10.2,10.2,10.2,4000.0,10.2,10.2,10.2,10.2,4000.0
2007-03-27 14:05:00,10.19,10.2,10.19,10.19,46000.0,10.19,10.2,10.19,10.19,46000.0
2007-03-27 14:10:00,10.19,10.19,10.18,10.19,19000.0,10.19,10.19,10.18,10.19,19000.0
2007-03-27 14:15:00,10.19,10.19,10.18,10.18,9000.0,10.19,10.19,10.18,10.18,9000.0
2007-03-27 14:20:00,10.18,10.18,10.15,10.15,54000.0,10.18,10.18,10.15,10.15,54000.0
2007-03-27 14:25:00,10.15,10.18,10.15,10.16,37000.0,10.15,10.18,10.15,10.16,37000.0
2007-03-27 14:30:00,10.16,10.17,10.14,10.15,85000.0,10.16,10.17,10.14,10.15,85000.0
2007-03-27 14:35:00,10.16,10.17,10.15,10.16,84000.0,10.16,10.17,10.15,10.16,84000.0
2007-03-27 14:40:00,10.16,10.19,10.15,10.19,82000.0,10.16,10.19,10.15,10.19,82000.0
2007-03-27 14:45:00,10.17,10.18,10.17,10.17,94000.0,10.17,10.18,10.17,10.17,94000.0
2007-03-27 14:50:00,10.16,10.18,10.16,10.18,50000.0,10.16,10.18,10.16,10.18,50000.0
2007-03-27 14:55:00,10.18,10.19,10.17,10.19,59000.0,10.18,10.19,10.17,10.19,59000.0
2007-03-27 15:00:00,10.2,10.2,10.18,10.18,50000.0,10.2,10.2,10.18,10.18,50000.0
2007-03-27 15:05:00,10.18,10.18,10.17,10.18,41000.0,10.18,10.18,10.17,10.18,41000.0
2007-03-27 15:10:00,10.18,10.19,10.17,10.17,14000.0,10.18,10.19,10.17,10.17,14000.0
2007-03-27 15:15:00,10.17,10.17,10.16,10.16,28000.0,10.17,10.17,10.16,10.16,28000.0
2007-03-27 15:20:00,10.16,10.19,10.15,10.16,95000.0,10.16,10.19,10.15,10.16,95000.0
2007-03-27 15:25:00,10.16,10.16,10.15,10.16,116000.0,10.16,10.16,10.15,10.16,116000.0
2007-03-27 15:30:00,10.16,10.19,10.16,10.18,50000.0,10.16,10.19,10.16,10.18,50000.0
2007-03-27 15:35:00,10.17,10.17,10.15,10.16,61000.0,10.17,10.17,10.15,10.16,61000.0
2007-03-27 15:40:00,10.16,10.16,10.14,10.15,62000.0,10.16,10.16,10.14,10.15,62000.0
2007-03-27 15:45:00,10.15,10.16,10.13,10.13,33000.0,10.15,10.16,10.13,10.13,33000.0
2007-03-27 15:50:00,10.14,10.14,10.12,10.14,107000.0,10.14,10.14,10.12,10.14,107000.0
2007-03-27 15:55:00,10.14,10.14,10.12,10.13,192000.0,10.14,10.14,10.12,10.13,192000.0
2007-03-28 09:30:00,10.04,10.05,10.02,10.05,109000.0,10.04,10.05,10.02,10.05,109000.0
2007-03-28 09:35:00,10.05,10.05,10.01,10.02,235000.0,10.05,10.05,10.01,10.02,235000.0
2007-03-28 09:40:00,10.02,10.06,10.01,10.06,99000.0,10.02,10.06,10.01,10.06,99000.0
2007-03-28 09:45:00,10.05,10.1,10.04,10.08,154000.0,10.05,10.1,10.04,10.08,154000.0
2007-03-28 09:50:00,10.08,10.13,10.07,10.13,160000.0,10.08,10.13,10.07,10.13,160000.0
2007-03-28 09:55:00,10.12,10.13,10.08,10.08,95000.0,10.12,10.13,10.08,10.08,95000.0
2007-03-28 10:00:00,10.08,10.12,10.08,10.1,187000.0,10.08,10.12,10.08,10.1,187000.0
2007-03-28 10:05:00,10.1,10.12,10.1,10.12,36000.0,10.1,10.12,10.1,10.12,36000.0
2007-03-28 10:10:00,10.11,10.11,10.09,10.09,74000.0,10.11,10.11,10.09,10.09,74000.0
2007-03-28 10:15:00,10.09,10.1,10.07,10.07,66000.0,10.09,10.1,10.07,10.07,66000.0
2007-03-28 10:20:00,10.08,10.09,10.07,10.08,75000.0,10.08,10.09,10.07,10.08,75000.0
2007-03-28 10:25:00,10.08,10.08,10.07,10.07,62000.0,10.08,10.08,10.07,10.07,62000.0
2007-03-28 10:30:00,10.07,10.08,10.01,10.03,221000.0,10.07,10.08,10.01,10.03,221000.0
2007-03-28 10:35:00,10.02,10.07,10.02,10.04,182000.0,10.02,10.07,10.02,10.04,182000.0
2007-03-28 10:40:00,10.05,10.05,10.01,10.01,160000.0,10.05,10.05,10.01,10.01,160000.0
2007-03-28 10:45:00,10.01,10.05,9.97,9.99,378000.0,10.01,10.05,9.97,9.99,378000.0
2007-03-28 10:50:00,9.99,10.02,9.98,9.99,99000.0,9.99,10.02,9.98,9.99,99000.0
2007-03-28 10:55:00,10.0,10.03,9.99,10.01,184000.0,10.0,10.03,9.99,10.01,184000.0
2007-03-28 11:00:00,10.03,10.03,10.0,10.0,77000.0,10.03,10.03,10.0,10.0,77000.0
2007-03-28 11:05:00,10.0,10.05,10.0,10.02,219000.0,10.0,10.05,10.0,10.02,219000.0
2007-03-28 11:10:00,10.02,10.05,9.98,9.99,332000.0,10.02,10.05,9.98,9.99,332000.0
2007-03-28 11:15:00,9.99,9.99,9.96,9.99,650000.0,9.99,9.99,9.96,9.99,650000.0
2007-03-28 11:20:00,10.0,10.03,9.99,10.01,174000.0,10.0,10.03,9.99,10.01,174000.0
2007-03-28 11:25:00,10.02,10.02,9.99,9.99,82000.0,10.02,10.02,9.99,9.99,82000.0
2007-03-28 11:30:00,9.99,9.99,9.97,9.97,186000.0,9.99,9.99,9.97,9.97,186000.0
2007-03-28 11:35:00,9.97,9.99,9.97,9.98,391000.0,9.97,9.99,9.97,9.98,391000.0
2007-03-28 11:40:00,9.98,9.99,9.98,9.98,29000.0,9.98,9.99,9.98,9.98,29000.0
2007-03-28 11:45:00,9.98,10.0,9.98,9.99,28000.0,9.98,10.0,9.98,9.99,28000.0
2007-03-28 11:50:00,10.0,10.0,9.99,9.99,23000.0,10.0,10.0,9.99,9.99,23000.0
2007-03-28 11:55:00,10.0,10.0,10.0,10.0,55000.0,10.0,10.0,10.0,10.0,55000.0
2007-03-28 12:00:00,10.0,10.04,10.0,10.04,89000.0,10.0,10.04,10.0,10.04,89000.0
2007-03-28 12:05:00,10.04,10.04,10.01,10.01,108000.0,10.04,10.04,10.01,10.01,108000.0
2007-03-28 12:10:00,10.0,10.03,9.99,10.0,152000.0,10.0,10.03,9.99,10.0,152000.0
2007-03-28 12:15:00,10.01,10.02,9.98,10.02,157000.0,10.01,10.02,9.98,10.02,157000.0
2007-03-28 12:20:00,10.02,10.03,10.01,10.03,166000.0,10.02,10.03,10.01,10.03,166000.0
2007-03-28 12:25:00,10.02,10.04,10.01,10.01,137000.0,10.02,10.04,10.01,10.01,137000.0
2007-03-28 12:30:00,10.01,10.03,10.01,10.03,50000.0,10.01,10.03,10.01,10.03,50000.0
2007-03-28 12:35:00,10.02,10.03,10.02,10.02,33000.0,10.02,10.03,10.02,10.02,33000.0
2007-03-28 12:40:00,10.02,10.02,10.02,10.02,24000.0,10.02,10.02,10.02,10.02,24000.0
2007-03-28 12:45:00,10.02,10.03,10.01,10.01,32000.0,10.02,10.03,10.01,10.01,32000.0
2007-03-28 12:50:00,10.01,10.02,9.99,9.99,179000.0,10.01,10.02,9.99,9.99,179000.0
2007-03-28 12:55:00,9.99,9.99,9.97,9.97,303000.0,9.99,9.99,9.97,9.97,303000.0
2007-03-28 13:00:00,9.97,9.97,9.96,9.97,161000.0,9.97,9.97,9.96,9.97,161000.0
2007-03-28 13:05:00,9.97,9.99,9.96,9.98,71000.0,9.97,9.99,9.96,9.98,71000.0
2007-03-28 13:10:00,9.99,9.99,9.97,9.97,35000.0,9.99,9.99,9.97,9.97,35000.0
2007-03-28 13:15:00,9.97,9.97,9.97,9.97,36000.0,9.97,9.97,9.97,9.97,36000.0
2007-03-28 13:20:00,9.96,9.97,9.96,9.97,56000.0,9.96,9.97,9.96,9.97,56000.0
2007-03-28 13:25:00,9.97,9.99,9.97,9.97,75000.0,9.97,9.99,9.97,9.97,75000.0
2007-03-28 13:30:00,9.97,9.99,9.97,9.98,21000.0,9.97,9.99,9.97,9.98,21000.0
2007-03-28 13:35:00,9.98,9.99,9.97,9.99,20000.0,9.98,9.99,9.97,9.99,20000.0
2007-03-28 13:40:00,9.99,9.99,9.97,9.98,29000.0,9.99,9.99,9.97,9.98,29000.0
2007-03-28 13:45:00,9.98,9.99,9.98,9.98,51000.0,9.98,9.99,9.98,9.98,51000.0
2007-03-28 13:50:00,9.98,9.98,9.97,9.97,59000.0,9.98,9.98,9.97,9.97,59000.0
2007-03-28 13:55:00,9.97,9.97,9.97,9.97,58000.0,9.97,9.97,9.97,9.97,58000.0
2007-03-28 14:00:00,9.96,9.97,9.96,9.97,22000.0,9.96,9.97,9.96,9.97,22000.0
2007-03-28 14:05:00,9.96,9.96,9.93,9.93,306000.0,9.96,9.96,9.93,9.93,306000.0
2007-03-28 14:10:00,9.93,9.95,9.92,9.94,162000.0,9.93,9.95,9.92,9.94,162000.0
2007-03-28 14:15:00,9.94,9.94,9.91,9.92,172000.0,9.94,9.94,9.91,9.92,172000.0
2007-03-28 14:20:00,9.92,9.94,9.91,9.94,77000.0,9.92,9.94,9.91,9.94,77000.0
2007-03-28 14:25:00,9.93,9.95,9.93,9.94,42000.0,9.93,9.95,9.93,9.94,42000.0
2007-03-28 14:30:00,9.95,9.95,9.93,9.94,50000.0,9.95,9.95,9.93,9.94,50000.0
2007-03-28 14:35:00,9.94,9.95,9.94,9.94,50000.0,9.94,9.95,9.94,9.94,50000.0
2007-03-28 14:40:00,9.94,9.97,9.94,9.95,53000.0,9.94,9.97,9.94,9.95,53000.0
2007-03-28 14:45:00,9.96,9.96,9.94,9.95,69000.0,9.96,9.96,9.94,9.95,69000.0
2007-03-28 14:50:00,9.95,9.96,9.94,9.94,60000.0,9.95,9.96,9.94,9.94,60000.0
2007-03-28 14:55:00,9.94,9.96,9.94,9.95,21000.0,9.94,9.96,9.94,9.95,21000.0
2007-03-28 15:00:00,9.96,9.98,9.94,9.95,141000.0,9.96,9.98,9.94,9.95,141000.0
2007-03-28 15:05:00,9.95,9.96,9.95,9.96,32000.0,9.95,9.96,9.95,9.96,32000.0
2007-03-28 15:10:00,9.96,9.96,9.95,9.96,17000.0,9.96,9.96,9.95,9.96,17000.0
2007-03-28 15:15:00,9.96,9.97,9.95,9.97,111000.0,9.96,9.97,9.95,9.97,111000.0
2007-03-28 15:20:00,9.95,9.97,9.95,9.96,207000.0,9.95,9.97,9.95,9.96,207000.0
2007-03-28 15:25:00,9.97,9.99,9.97,9.98,182000.0,9.97,9.99,9.97,9.98,182000.0
2007-03-28 15:30:00,9.99,9.99,9.98,9.98,142000.0,9.99,9.99,9.98,9.98,142000.0
2007-03-28 15:35:00,9.99,9.99,9.98,9.99,75000.0,9.99,9.99,9.98,9.99,75000.0
2007-03-28 15:40:00,9.99,9.99,9.97,9.98,91000.0,9.99,9.99,9.97,9.98,91000.0
2007-03-28 15:45:00,9.97,9.97,9.93,9.93,439000.0,9.97,9.97,9.93,9.93,439000.0
2007-03-28 15:50:00,9.93,9.98,9.92,9.97,352000.0,9.93,9.98,9.92,9.97,352000.0
2007-03-28 15:55:00,9.97,9.97,9.91,9.92,664000.0,9.97,9.97,9.91,9.92,664000.0
2007-03-29 09:30:00,10.0,10.04,9.99,10.02,558000.0,10.0,10.04,9.99,10.02,558000.0
2007-03-29 09:35:00,10.02,10.02,10.0,10.0,116000.0,10.02,10.02,10.0,10.0,116000.0
2007-03-29 09:40:00,10.0,10.03,10.0,10.03,108000.0,10.0,10.03,10.0,10.03,108000.0
2007-03-29 09:45:00,10.02,10.03,10.0,10.0,133000.0,10.02,10.03,10.0,10.0,133000.0
2007-03-29 09:50:00,10.0,10.0,9.97,9.98,189000.0,10.0,10.0,9.97,9.98,189000.0
2007-03-29 09:55:00,9.98,9.99,9.98,9.99,62000.0,9.98,9.99,9.98,9.99,62000.0
2007-03-29 10:00:00,9.99,10.0,9.98,9.98,36000.0,9.99,10.0,9.98,9.98,36000.0
2007-03-29 10:05:00,9.98,9.98,9.95,9.97,193000.0,9.98,9.98,9.95,9.97,193000.0
2007-03-29 10:10:00,9.97,9.98,9.96,9.97,44000.0,9.97,9.98,9.96,9.97,44000.0
2007-03-29 10:15:00,9.97,10.0,9.97,10.0,101000.0,9.97,10.0,9.97,10.0,101000.0
2007-03-29 10:20:00,10.0,10.0,9.98,9.99,117000.0,10.0,10.0,9.98,9.99,117000.0
2007-03-29 10:25:00,9.99,10.0,9.99,9.99,101000.0,9.99,10.0,9.99,9.99,101000.0
2007-03-29 10:30:00,9.99,9.99,9.98,9.98,34000.0,9.99,9.99,9.98,9.98,34000.0
2007-03-29 10:35:00,9.98,9.99,9.95,9.95,199000.0,9.98,9.99,9.95,9.95,199000.0
2007-03-29 10:40:00,9.96,9.96,9.92,9.92,241000.0,9.96,9.96,9.92,9.92,241000.0
2007-03-29 10:45:00,9.95,9.95,9.9,9.9,163000.0,9.95,9.95,9.9,9.9,163000.0
2007-03-29 10:50:00,9.9,9.9,9.81,9.84,463000.0,9.9,9.9,9.81,9.84,463000.0
2007-03-29 10:55:00,9.84,9.84,9.78,9.81,481000.0,9.84,9.84,9.78,9.81,481000.0
2007-03-29 11:00:00,9.81,9.82,9.77,9.82,419000.0,9.81,9.82,9.77,9.82,419000.0
2007-03-29 11:05:00,9.82,9.84,9.8,9.81,109000.0,9.82,9.84,9.8,9.81,109000.0
2007-03-29 11:10:00,9.81,9.81,9.78,9.79,246000.0,9.81,9.81,9.78,9.79,246000.0
2007-03-29 11:15:00,9.79,9.83,9.79,9.83,304000.0,9.79,9.83,9.79,9.83,304000.0
2007-03-29 11:20:00,9.83,9.83,9.82,9.83,108000.0,9.83,9.83,9.82,9.83,108000.0
2007-03-29 11:25:00,9.83,9.83,9.81,9.82,128000.0,9.83,9.83,9.81,9.82,128000.0
2007-03-29 11:30:00,9.82,9.82,9.81,9.82,187000.0,9.82,9.82,9.81,9.82,187000.0
2007-03-29 11:35:00,9.82,9.82,9.81,9.81,30000.0,9.82,9.82,9.81,9.81,30000.0
2007-03-29 11:40:00,9.81,9.82,9.81,9.82,55000.0,9.81,9.82,9.81,9.82,55000.0
2007-03-29 11:45:00,9.82,9.82,9.79,9.79,151000.0,9.82,9.82,9.79,9.79,151000.0
2007-03-29 11:50:00,9.79,9.8,9.77,9.77,285000.0,9.79,9.8,9.77,9.77,285000.0
2007-03-29 11:55:00,9.77,9.78,9.72,9.73,403000.0,9.77,9.78,9.72,9.73,403000.0
2007-03-29 12:00:00,9.74,9.74,9.72,9.73,257000.0,9.74,9.74,9.72,9.73,257000.0
2007-03-29 12:05:00,9.72,9.75,9.72,9.74,91000.0,9.72,9.75,9.72,9.74,91000.0
2007-03-29 12:10:00,9.74,9.75,9.73,9.75,85000.0,9.74,9.75,9.73,9.75,85000.0
2007-03-29 12:15:00,9.74,9.75,9.73,9.75,79000.0,9.74,9.75,9.73,9.75,79000.0
2007-03-29 12:20:00,9.75,9.77,9.75,9.75,27000.0,9.75,9.77,9.75,9.75,27000.0
2007-03-29 12:25:00,9.76,9.76,9.74,9.74,49000.0,9.76,9.76,9.74,9.74,49000.0
2007-03-29 12:30:00,9.75,9.76,9.74,9.74,36000.0,9.75,9.76,9.74,9.74,36000.0
2007-03-29 12:35:00,9.75,9.76,9.74,9.76,38000.0,9.75,9.76,9.74,9.76,38000.0
2007-03-29 12:40:00,9.76,9.8,9.76,9.79,57000.0,9.76,9.8,9.76,9.79,57000.0
2007-03-29 12:45:00,9.79,9.79,9.76,9.77,99000.0,9.79,9.79,9.76,9.77,99000.0
2007-03-29 12:50:00,9.77,9.77,9.74,9.75,35000.0,9.77,9.77,9.74,9.75,35000.0
2007-03-29 12:55:00,9.75,9.76,9.74,9.74,282000.0,9.75,9.76,9.74,9.74,282000.0
2007-03-29 13:00:00,9.75,9.76,9.75,9.75,22000.0,9.75,9.76,9.75,9.75,22000.0
2007-03-29 13:05:00,9.75,9.77,9.75,9.76,29000.0,9.75,9.77,9.75,9.76,29000.0
2007-03-29 13:10:00,9.76,9.77,9.76,9.77,26000.0,9.76,9.77,9.76,9.77,26000.0
2007-03-29 13:15:00,9.76,9.76,9.72,9.72,96000.0,9.76,9.76,9.72,9.72,96000.0
2007-03-29 13:20:00,9.73,9.74,9.72,9.73,164000.0,9.73,9.74,9.72,9.73,164000.0
2007-03-29 13:25:00,9.73,9.74,9.72,9.74,56000.0,9.73,9.74,9.72,9.74,56000.0
2007-03-29 13:30:00,9.74,9.75,9.74,9.75,49000.0,9.74,9.75,9.74,9.75,49000.0
2007-03-29 13:35:00,9.75,9.75,9.74,9.75,44000.0,9.75,9.75,9.74,9.75,44000.0
2007-03-29 13:40:00,9.76,9.78,9.76,9.76,80000.0,9.76,9.78,9.76,9.76,80000.0
2007-03-29 13:45:00,9.76,9.76,9.73,9.74,62000.0,9.76,9.76,9.73,9.74,62000.0
2007-03-29 13:50:00,9.74,9.74,9.71,9.72,97000.0,9.74,9.74,9.71,9.72,97000.0
2007-03-29 13:55:00,9.72,9.72,9.7,9.71,133000.0,9.72,9.72,9.7,9.71,133000.0
2007-03-29 14:00:00,9.71,9.72,9.69,9.72,342000.0,9.71,9.72,9.69,9.72,342000.0
2007-03-29 14:05:00,9.71,9.71,9.67,9.7,205000.0,9.71,9.71,9.67,9.7,205000.0
2007-03-29 14:10:00,9.69,9.7,9.68,9.69,77000.0,9.69,9.7,9.68,9.69,77000.0
2007-03-29 14:15:00,9.69,9.7,9.67,9.7,136000.0,9.69,9.7,9.67,9.7,136000.0
2007-03-29 14:20:00,9.7,9.73,9.67,9.68,238000.0,9.7,9.73,9.67,9.68,238000.0
2007-03-29 14:25:00,9.69,9.71,9.68,9.68,67000.0,9.69,9.71,9.68,9.68,67000.0
2007-03-29 14:30:00,9.68,9.69,9.66,9.67,119000.0,9.68,9.69,9.66,9.67,119000.0
2007-03-29 14:35:00,9.67,9.69,9.66,9.68,60000.0,9.67,9.69,9.66,9.68,60000.0
2007-03-29 14:40:00,9.68,9.7,9.67,9.69,178000.0,9.68,9.7,9.67,9.69,178000.0
2007-03-29 14:45:00,9.69,9.69,9.67,9.68,109000.0,9.69,9.69,9.67,9.68,109000.0
2007-03-29 14:50:00,9.68,9.7,9.67,9.67,93000.0,9.68,9.7,9.67,9.67,93000.0
2007-03-29 14:55:00,9.67,9.72,9.67,9.7,124000.0,9.67,9.72,9.67,9.7,124000.0
2007-03-29 15:00:00,9.7,9.73,9.69,9.7,126000.0,9.7,9.73,9.69,9.7,126000.0
2007-03-29 15:05:00,9.7,9.73,9.7,9.72,77000.0,9.7,9.73,9.7,9.72,77000.0
2007-03-29 15:10:00,9.72,9.77,9.72,9.75,153000.0,9.72,9.77,9.72,9.75,153000.0
2007-03-29 15:15:00,9.75,9.76,9.74,9.75,167000.0,9.75,9.76,9.74,9.75,167000.0
2007-03-29 15:20:00,9.74,9.77,9.74,9.76,134000.0,9.74,9.77,9.74,9.76,134000.0
2007-03-29 15:25:00,9.76,9.78,9.76,9.77,87000.0,9.76,9.78,9.76,9.77,87000.0
2007-03-29 15:30:00,9.78,9.81,9.77,9.77,153000.0,9.78,9.81,9.77,9.77,153000.0
2007-03-29 15:35:00,9.77,9.78,9.74,9.74,166000.0,9.77,9.78,9.74,9.74,166000.0
2007-03-29 15:40:00,9.74,9.78,9.72,9.75,254000.0,9.74,9.78,9.72,9.75,254000.0
2007-03-29 15:45:00,9.75,9.76,9.72,9.73,313000.0,9.75,9.76,9.72,9.73,313000.0
2007-03-29 15:50:00,9.74,9.75,9.72,9.74,339000.0,9.74,9.75,9.72,9.74,339000.0
2007-03-29 15:55:00,9.74,9.74,9.7,9.73,742000.0,9.74,9.74,9.7,9.73,742000.0
2007-03-30 09:30:00,9.75,9.77,9.63,9.64,286000.0,9.75,9.77,9.63,9.64,286000.0
2007-03-30 09:35:00,9.64,9.69,9.64,9.68,121000.0,9.64,9.69,9.64,9.68,121000.0
2007-03-30 09:40:00,9.68,9.69,9.65,9.66,350000.0,9.68,9.69,9.65,9.66,350000.0
2007-03-30 09:45:00,9.67,9.77,9.66,9.72,621000.0,9.67,9.77,9.66,9.72,621000.0
2007-03-30 09:50:00,9.7,9.73,9.7,9.72,162000.0,9.7,9.73,9.7,9.72,162000.0
2007-03-30 09:55:00,9.72,9.74,9.71,9.74,249000.0,9.72,9.74,9.71,9.74,249000.0
2007-03-30 10:00:00,9.74,9.74,9.67,9.69,302000.0,9.74,9.74,9.67,9.69,302000.0
2007-03-30 10:05:00,9.68,9.69,9.66,9.67,229000.0,9.68,9.69,9.66,9.67,229000.0
2007-03-30 10:10:00,9.66,9.72,9.66,9.69,76000.0,9.66,9.72,9.66,9.69,76000.0
2007-03-30 10:15:00,9.7,9.7,9.67,9.68,98000.0,9.7,9.7,9.67,9.68,98000.0
2007-03-30 10:20:00,9.68,9.7,9.67,9.69,105000.0,9.68,9.7,9.67,9.69,105000.0
2007-03-30 10:25:00,9.69,9.7,9.68,9.69,113000.0,9.69,9.7,9.68,9.69,113000.0
2007-03-30 10:30:00,9.69,9.69,9.67,9.69,77000.0,9.69,9.69,9.67,9.69,77000.0
2007-03-30 10:35:00,9.69,9.7,9.69,9.69,108000.0,9.69,9.7,9.69,9.69,108000.0
2007-03-30 10:40:00,9.69,9.7,9.69,9.69,67000.0,9.69,9.7,9.69,9.69,67000.0
2007-03-30 10:45:00,9.69,9.7,9.68,9.7,146000.0,9.69,9.7,9.68,9.7,146000.0
2007-03-30 10:50:00,9.69,9.69,9.67,9.68,79000.0,9.69,9.69,9.67,9.68,79000.0
2007-03-30 10:55:00,9.68,9.7,9.68,9.68,39000.0,9.68,9.7,9.68,9.68,39000.0
2007-03-30 11:00:00,9.68,9.69,9.68,9.68,102000.0,9.68,9.69,9.68,9.68,102000.0
2007-03-30 11:05:00,9.68,9.69,9.68,9.69,34000.0,9.68,9.69,9.68,9.69,34000.0
2007-03-30 11:10:00,9.69,9.7,9.68,9.7,17000.0,9.69,9.7,9.68,9.7,17000.0
2007-03-30 11:15:00,9.69,9.69,9.68,9.69,67000.0,9.69,9.69,9.68,9.69,67000.0
2007-03-30 11:20:00,9.69,9.69,9.68,9.69,26000.0,9.69,9.69,9.68,9.69,26000.0
2007-03-30 11:25:00,9.69,9.69,9.6,9.62,722000.0,9.69,9.69,9.6,9.62,722000.0
2007-03-30 11:30:00,9.62,9.65,9.62,9.63,279000.0,9.62,9.65,9.62,9.63,279000.0
2007-03-30 11:35:00,9.63,9.66,9.63,9.63,141000.0,9.63,9.66,9.63,9.63,141000.0
2007-03-30 11:40:00,9.63,9.64,9.61,9.64,247000.0,9.63,9.64,9.61,9.64,247000.0
2007-03-30 11:45:00,9.63,9.63,9.59,9.6,597000.0,9.63,9.63,9.59,9.6,597000.0
2007-03-30 11:50:00,9.6,9.6,9.57,9.59,237000.0,9.6,9.6,9.57,9.59,237000.0
2007-03-30 11:55:00,9.59,9.6,9.57,9.59,162000.0,9.59,9.6,9.57,9.59,162000.0
2007-03-30 12:00:00,9.59,9.6,9.56,9.57,141000.0,9.59,9.6,9.56,9.57,141000.0
2007-03-30 12:05:00,9.56,9.58,9.54,9.54,389000.0,9.56,9.58,9.54,9.54,389000.0
2007-03-30 12:10:00,9.55,9.59,9.55,9.58,232000.0,9.55,9.59,9.55,9.58,232000.0
2007-03-30 12:15:00,9.58,9.59,9.57,9.58,228000.0,9.58,9.59,9.57,9.58,228000.0
2007-03-30 12:20:00,9.58,9.58,9.55,9.56,186000.0,9.58,9.58,9.55,9.56,186000.0
2007-03-30 12:25:00,9.56,9.58,9.56,9.56,49000.0,9.56,9.58,9.56,9.56,49000.0
2007-03-30 12:30:00,9.56,9.58,9.55,9.58,51000.0,9.56,9.58,9.55,9.58,51000.0
2007-03-30 12:35:00,9.58,9.6,9.58,9.59,95000.0,9.58,9.6,9.58,9.59,95000.0
2007-03-30 12:40:00,9.59,9.59,9.58,9.59,47000.0,9.59,9.59,9.58,9.59,47000.0
2007-03-30 12:45:00,9.58,9.59,9.56,9.59,54000.0,9.58,9.59,9.56,9.59,54000.0
2007-03-30 12:50:00,9.59,9.63,9.59,9.61,59000.0,9.59,9.63,9.59,9.61,59000.0
2007-03-30 12:55:00,9.6,9.62,9.6,9.61,30000.0,9.6,9.62,9.6,9.61,30000.0
2007-03-30 13:00:00,9.6,9.62,9.6,9.61,35000.0,9.6,9.62,9.6,9.61,35000.0
2007-03-30 13:05:00,9.62,9.65,9.61,9.63,206000.0,9.62,9.65,9.61,9.63,206000.0
2007-03-30 13:10:00,9.64,9.64,9.6,9.6,47000.0,9.64,9.64,9.6,9.6,47000.0
2007-03-30 13:15:00,9.6,9.61,9.6,9.61,49000.0,9.6,9.61,9.6,9.61,49000.0
2007-03-30 13:20:00,9.61,9.63,9.61,9.62,26000.0,9.61,9.63,9.61,9.62,26000.0
2007-03-30 13:25:00,9.62,9.63,9.62,9.63,62000.0,9.62,9.63,9.62,9.63,62000.0
2007-03-30 13:30:00,9.63,9.65,9.63,9.64,78000.0,9.63,9.65,9.63,9.64,78000.0
2007-03-30 13:35:00,9.64,9.64,9.62,9.63,21000.0,9.64,9.64,9.62,9.63,21000.0
2007-03-30 13:40:00,9.63,9.67,9.63,9.65,120000.0,9.63,9.67,9.63,9.65,120000.0
2007-03-30 13:45:00,9.66,9.66,9.63,9.63,61000.0,9.66,9.66,9.63,9.63,61000.0
2007-03-30 13:50:00,9.62,9.63,9.62,9.63,17000.0,9.62,9.63,9.62,9.63,17000.0
2007-03-30 13:55:00,9.63,9.66,9.63,9.63,50000.0,9.63,9.66,9.63,9.63,50000.0
2007-03-30 14:00:00,9.64,9.64,9.6,9.61,67000.0,9.64,9.64,9.6,9.61,67000.0
2007-03-30 14:05:00,9.6,9.62,9.6,9.61,74000.0,9.6,9.62,9.6,9.61,74000.0
2007-03-30 14:10:00,9.61,9.63,9.61,9.63,54000.0,9.61,9.63,9.61,9.63,54000.0
2007-03-30 14:15:00,9.63,9.64,9.62,9.62,74000.0,9.63,9.64,9.62,9.62,74000.0
2007-03-30 14:20:00,9.62,9.63,9.6,9.61,39000.0,9.62,9.63,9.6,9.61,39000.0
2007-03-30 14:25:00,9.61,9.63,9.61,9.62,35000.0,9.61,9.63,9.61,9.62,35000.0
2007-03-30 14:30:00,9.62,9.62,9.62,9.62,46000.0,9.62,9.62,9.62,9.62,46000.0
2007-03-30 14:35:00,9.62,9.65,9.62,9.64,133000.0,9.62,9.65,9.62,9.64,133000.0
2007-03-30 14:40:00,9.64,9.64,9.6,9.61,63000.0,9.64,9.64,9.6,9.61,63000.0
2007-03-30 14:45:00,9.62,9.64,9.62,9.63,19000.0,9.62,9.64,9.62,9.63,19000.0
2007-03-30 14:50:00,9.63,9.64,9.62,9.62,46000.0,9.63,9.64,9.62,9.62,46000.0
2007-03-30 14:55:00,9.61,9.63,9.61,9.62,49000.0,9.61,9.63,9.61,9.62,49000.0
2007-03-30 15:00:00,9.62,9.63,9.61,9.62,43000.0,9.62,9.63,9.61,9.62,43000.0
2007-03-30 15:05:00,9.62,9.63,9.6,9.61,217000.0,9.62,9.63,9.6,9.61,217000.0
2007-03-30 15:10:00,9.61,9.61,9.58,9.59,155000.0,9.61,9.61,9.58,9.59,155000.0
2007-03-30 15:15:00,9.59,9.62,9.59,9.62,186000.0,9.59,9.62,9.59,9.62,186000.0
2007-03-30 15:20:00,9.62,9.63,9.61,9.62,158000.0,9.62,9.63,9.61,9.62,158000.0
2007-03-30 15:25:00,9.62,9.63,9.62,9.62,65000.0,9.62,9.63,9.62,9.62,65000.0
2007-03-30 15:30:00,9.61,9.63,9.6,9.63,106000.0,9.61,9.63,9.6,9.63,106000.0
2007-03-30 15:35:00,9.63,9.63,9.62,9.62,145000.0,9.63,9.63,9.62,9.62,145000.0
2007-03-30 15:40:00,9.62,9.65,9.62,9.64,281000.0,9.62,9.65,9.62,9.64,281000.0
2007-03-30 15:45:00,9.64,9.66,9.63,9.65,131000.0,9.64,9.66,9.63,9.65,131000.0
2007-03-30 15:50:00,9.65,9.66,9.64,9.65,262000.0,9.65,9.66,9.64,9.65,262000.0
2007-03-30 15:55:00,9.65,9.65,9.63,9.65,353000.0,9.65,9.65,9.63,9.65,353000.0
2007-04-02 09:30:00,9.65,9.69,9.64,9.66,175000.0,9.65,9.69,9.64,9.66,175000.0
2007-04-02 09:35:00,9.64,9.73,9.64,9.72,234000.0,9.64,9.73,9.64,9.72,234000.0
2007-04-02 09:40:00,9.72,9.75,9.7,9.71,216000.0,9.72,9.75,9.7,9.71,216000.0
2007-04-02 09:45:00,9.71,9.73,9.69,9.7,204000.0,9.71,9.73,9.69,9.7,204000.0
2007-04-02 09:50:00,9.7,9.72,9.69,9.69,85000.0,9.7,9.72,9.69,9.69,85000.0
2007-04-02 09:55:00,9.69,9.7,9.69,9.7,77000.0,9.69,9.7,9.69,9.7,77000.0
2007-04-02 10:00:00,9.71,9.71,9.65,9.69,304000.0,9.71,9.71,9.65,9.69,304000.0
2007-04-02 10:05:00,9.69,9.7,9.64,9.65,169000.0,9.69,9.7,9.64,9.65,169000.0
2007-04-02 10:10:00,9.65,9.67,9.63,9.64,192000.0,9.65,9.67,9.63,9.64,192000.0
2007-04-02 10:15:00,9.64,9.67,9.6,9.62,323000.0,9.64,9.67,9.6,9.62,323000.0
2007-04-02 10:20:00,9.61,9.61,9.57,9.58,204000.0,9.61,9.61,9.57,9.58,204000.0
2007-04-02 10:25:00,9.58,9.6,9.58,9.59,118000.0,9.58,9.6,9.58,9.59,118000.0
2007-04-02 10:30:00,9.6,9.6,9.58,9.58,88000.0,9.6,9.6,9.58,9.58,88000.0
2007-04-02 10:35:00,9.58,9.6,9.58,9.6,123000.0,9.58,9.6,9.58,9.6,123000.0
2007-04-02 10:40:00,9.6,9.62,9.59,9.59,54000.0,9.6,9.62,9.59,9.59,54000.0
2007-04-02 10:45:00,9.59,9.6,9.59,9.59,39000.0,9.59,9.6,9.59,9.59,39000.0
2007-04-02 10:50:00,9.59,9.6,9.53,9.55,338000.0,9.59,9.6,9.53,9.55,338000.0
2007-04-02 10:55:00,9.54,9.56,9.53,9.55,197000.0,9.54,9.56,9.53,9.55,197000.0
2007-04-02 11:00:00,9.54,9.55,9.51,9.52,518000.0,9.54,9.55,9.51,9.52,518000.0
2007-04-02 11:05:00,9.52,9.52,9.51,9.52,248000.0,9.52,9.52,9.51,9.52,248000.0
2007-04-02 11:10:00,9.52,9.53,9.49,9.5,387000.0,9.52,9.53,9.49,9.5,387000.0
2007-04-02 11:15:00,9.51,9.54,9.51,9.54,43000.0,9.51,9.54,9.51,9.54,43000.0
2007-04-02 11:20:00,9.54,9.54,9.5,9.54,76000.0,9.54,9.54,9.5,9.54,76000.0
2007-04-02 11:25:00,9.54,9.55,9.53,9.53,59000.0,9.54,9.55,9.53,9.53,59000.0
2007-04-02 11:30:00,9.52,9.55,9.52,9.55,51000.0,9.52,9.55,9.52,9.55,51000.0
2007-04-02 11:35:00,9.55,9.55,9.54,9.54,20000.0,9.55,9.55,9.54,9.54,20000.0
2007-04-02 11:40:00,9.53,9.54,9.53,9.54,36000.0,9.53,9.54,9.53,9.54,36000.0
2007-04-02 11:45:00,9.53,9.53,9.49,9.5,92000.0,9.53,9.53,9.49,9.5,92000.0
2007-04-02 11:50:00,9.5,9.52,9.49,9.5,161000.0,9.5,9.52,9.49,9.5,161000.0
2007-04-02 11:55:00,9.5,9.5,9.47,9.47,230000.0,9.5,9.5,9.47,9.47,230000.0
2007-04-02 12:00:00,9.47,9.47,9.42,9.42,576000.0,9.47,9.47,9.42,9.42,576000.0
2007-04-02 12:05:00,9.43,9.47,9.42,9.45,232000.0,9.43,9.47,9.42,9.45,232000.0
2007-04-02 12:10:00,9.45,9.46,9.43,9.43,162000.0,9.45,9.46,9.43,9.43,162000.0
2007-04-02 12:15:00,9.43,9.45,9.43,9.44,89000.0,9.43,9.45,9.43,9.44,89000.0
2007-04-02 12:20:00,9.44,9.45,9.43,9.45,152000.0,9.44,9.45,9.43,9.45,152000.0
2007-04-02 12:25:00,9.45,9.46,9.43,9.43,190000.0,9.45,9.46,9.43,9.43,190000.0
2007-04-02 12:30:00,9.43,9.44,9.42,9.43,115000.0,9.43,9.44,9.42,9.43,115000.0
2007-04-02 12:35:00,9.42,9.43,9.4,9.41,344000.0,9.42,9.43,9.4,9.41,344000.0
2007-04-02 12:40:00,9.41,9.41,9.39,9.4,391000.0,9.41,9.41,9.39,9.4,391000.0
2007-04-02 12:45:00,9.4,9.4,9.37,9.39,249000.0,9.4,9.4,9.37,9.39,249000.0
2007-04-02 12:50:00,9.39,9.39,9.38,9.38,62000.0,9.39,9.39,9.38,9.38,62000.0
2007-04-02 12:55:00,9.38,9.38,9.35,9.37,199000.0,9.38,9.38,9.35,9.37,199000.0
2007-04-02 13:00:00,9.37,9.41,9.37,9.4,144000.0,9.37,9.41,9.37,9.4,144000.0
2007-04-02 13:05:00,9.39,9.4,9.39,9.39,47000.0,9.39,9.4,9.39,9.39,47000.0
2007-04-02 13:10:00,9.39,9.4,9.33,9.33,594000.0,9.39,9.4,9.33,9.33,594000.0
2007-04-02 13:15:00,9.33,9.33,9.31,9.33,374000.0,9.33,9.33,9.31,9.33,374000.0
2007-04-02 13:20:00,9.33,9.34,9.31,9.33,360000.0,9.33,9.34,9.31,9.33,360000.0
2007-04-02 13:25:00,9.33,9.33,9.3,9.31,240000.0,9.33,9.33,9.3,9.31,240000.0
2007-04-02 13:30:00,9.32,9.32,9.3,9.31,134000.0,9.32,9.32,9.3,9.31,134000.0
2007-04-02 13:35:00,9.31,9.32,9.3,9.32,198000.0,9.31,9.32,9.3,9.32,198000.0
2007-04-02 13:40:00,9.32,9.32,9.31,9.31,85000.0,9.32,9.32,9.31,9.31,85000.0
2007-04-02 13:45:00,9.31,9.33,9.3,9.31,155000.0,9.31,9.33,9.3,9.31,155000.0
2007-04-02 13:50:00,9.31,9.33,9.31,9.33,138000.0,9.31,9.33,9.31,9.33,138000.0
2007-04-02 13:55:00,9.32,9.37,9.32,9.36,631000.0,9.32,9.37,9.32,9.36,631000.0
2007-04-02 14:00:00,9.36,9.36,9.31,9.32,243000.0,9.36,9.36,9.31,9.32,243000.0
2007-04-02 14:05:00,9.32,9.34,9.31,9.33,116000.0,9.32,9.34,9.31,9.33,116000.0
2007-04-02 14:10:00,9.32,9.33,9.32,9.32,89000.0,9.32,9.33,9.32,9.32,89000.0
2007-04-02 14:15:00,9.32,9.34,9.31,9.33,138000.0,9.32,9.34,9.31,9.33,138000.0
2007-04-02 14:20:00,9.32,9.33,9.31,9.31,228000.0,9.32,9.33,9.31,9.31,228000.0
2007-04-02 14:25:00,9.31,9.33,9.28,9.31,629000.0,9.31,9.33,9.28,9.31,629000.0
2007-04-02 14:30:00,9.31,9.32,9.31,9.32,96000.0,9.31,9.32,9.31,9.32,96000.0
2007-04-02 14:35:00,9.32,9.33,9.31,9.32,231000.0,9.32,9.33,9.31,9.32,231000.0
2007-04-02 14:40:00,9.33,9.33,9.31,9.32,176000.0,9.33,9.33,9.31,9.32,176000.0
2007-04-02 14:45:00,9.31,9.33,9.31,9.32,117000.0,9.31,9.33,9.31,9.32,117000.0
2007-04-02 14:50:00,9.32,9.32,9.3,9.3,121000.0,9.32,9.32,9.3,9.3,121000.0
2007-04-02 14:55:00,9.3,9.32,9.3,9.32,147000.0,9.3,9.32,9.3,9.32,147000.0
2007-04-02 15:00:00,9.32,9.32,9.31,9.32,150000.0,9.32,9.32,9.31,9.32,150000.0
2007-04-02 15:05:00,9.32,9.35,9.32,9.34,388000.0,9.32,9.35,9.32,9.34,388000.0
2007-04-02 15:10:00,9.34,9.38,9.34,9.36,414000.0,9.34,9.38,9.34,9.36,414000.0
2007-04-02 15:15:00,9.37,9.37,9.35,9.36,272000.0,9.37,9.37,9.35,9.36,272000.0
2007-04-02 15:20:00,9.37,9.37,9.33,9.34,436000.0,9.37,9.37,9.33,9.34,436000.0
2007-04-02 15:25:00,9.34,9.36,9.33,9.34,270000.0,9.34,9.36,9.33,9.34,270000.0
2007-04-02 15:30:00,9.34,9.35,9.34,9.35,259000.0,9.34,9.35,9.34,9.35,259000.0
2007-04-02 15:35:00,9.36,9.37,9.35,9.35,170000.0,9.36,9.37,9.35,9.35,170000.0
2007-04-02 15:40:00,9.35,9.35,9.33,9.35,383000.0,9.35,9.35,9.33,9.35,383000.0
2007-04-02 15:45:00,9.35,9.36,9.33,9.34,314000.0,9.35,9.36,9.33,9.34,314000.0
2007-04-02 15:50:00,9.34,9.35,9.33,9.35,385000.0,9.34,9.35,9.33,9.35,385000.0
2007-04-02 15:55:00,9.35,9.36,9.33,9.35,822000.0,9.35,9.36,9.33,9.35,822000.0
2007-04-03 09:30:00,9.45,9.52,9.45,9.51,589000.0,9.45,9.52,9.45,9.51,589000.0
2007-04-03 09:35:00,9.52,9.58,9.51,9.58,828000.0,9.52,9.58,9.51,9.58,828000.0
2007-04-03 09:40:00,9.57,9.58,9.52,9.55,428000.0,9.57,9.58,9.52,9.55,428000.0
2007-04-03 09:45:00,9.55,9.55,9.54,9.54,197000.0,9.55,9.55,9.54,9.54,197000.0
2007-04-03 09:50:00,9.55,9.55,9.48,9.49,225000.0,9.55,9.55,9.48,9.49,225000.0
2007-04-03 09:55:00,9.5,9.51,9.46,9.47,249000.0,9.5,9.51,9.46,9.47,249000.0
2007-04-03 10:00:00,9.48,9.54,9.48,9.54,552000.0,9.48,9.54,9.48,9.54,552000.0
2007-04-03 10:05:00,9.54,9.55,9.5,9.5,243000.0,9.54,9.55,9.5,9.5,243000.0
2007-04-03 10:10:00,9.5,9.53,9.48,9.52,194000.0,9.5,9.53,9.48,9.52,194000.0
2007-04-03 10:15:00,9.52,9.53,9.52,9.52,114000.0,9.52,9.53,9.52,9.52,114000.0
2007-04-03 10:20:00,9.52,9.54,9.51,9.52,156000.0,9.52,9.54,9.51,9.52,156000.0
2007-04-03 10:25:00,9.51,9.53,9.51,9.51,190000.0,9.51,9.53,9.51,9.51,190000.0
2007-04-03 10:30:00,9.52,9.54,9.52,9.54,187000.0,9.52,9.54,9.52,9.54,187000.0
2007-04-03 10:35:00,9.53,9.54,9.51,9.52,188000.0,9.53,9.54,9.51,9.52,188000.0
2007-04-03 10:40:00,9.52,9.54,9.51,9.53,310000.0,9.52,9.54,9.51,9.53,310000.0
2007-04-03 10:45:00,9.53,9.6,9.53,9.6,640000.0,9.53,9.6,9.53,9.6,640000.0
2007-04-03 10:50:00,9.6,9.63,9.55,9.59,330000.0,9.6,9.63,9.55,9.59,330000.0
2007-04-03 10:55:00,9.61,9.62,9.58,9.6,201000.0,9.61,9.62,9.58,9.6,201000.0
2007-04-03 11:00:00,9.6,9.61,9.59,9.61,106000.0,9.6,9.61,9.59,9.61,106000.0
2007-04-03 11:05:00,9.61,9.67,9.61,9.66,553000.0,9.61,9.67,9.61,9.66,553000.0
2007-04-03 11:10:00,9.66,9.68,9.65,9.66,226000.0,9.66,9.68,9.65,9.66,226000.0
2007-04-03 11:15:00,9.66,9.66,9.61,9.62,241000.0,9.66,9.66,9.61,9.62,241000.0
2007-04-03 11:20:00,9.61,9.63,9.61,9.63,60000.0,9.61,9.63,9.61,9.63,60000.0
2007-04-03 11:25:00,9.62,9.62,9.61,9.61,62000.0,9.62,9.62,9.61,9.61,62000.0
2007-04-03 11:30:00,9.61,9.62,9.58,9.62,139000.0,9.61,9.62,9.58,9.62,139000.0
2007-04-03 11:35:00,9.61,9.64,9.61,9.64,43000.0,9.61,9.64,9.61,9.64,43000.0
2007-04-03 11:40:00,9.64,9.64,9.61,9.61,87000.0,9.64,9.64,9.61,9.61,87000.0
2007-04-03 11:45:00,9.61,9.61,9.6,9.61,21000.0,9.61,9.61,9.6,9.61,21000.0
2007-04-03 11:50:00,9.61,9.62,9.6,9.62,64000.0,9.61,9.62,9.6,9.62,64000.0
2007-04-03 11:55:00,9.61,9.62,9.61,9.61,54000.0,9.61,9.62,9.61,9.61,54000.0
2007-04-03 12:00:00,9.61,9.61,9.59,9.6,88000.0,9.61,9.61,9.59,9.6,88000.0
2007-04-03 12:05:00,9.6,9.63,9.6,9.63,80000.0,9.6,9.63,9.6,9.63,80000.0
2007-04-03 12:10:00,9.63,9.63,9.59,9.6,64000.0,9.63,9.63,9.59,9.6,64000.0
2007-04-03 12:15:00,9.61,9.61,9.59,9.61,33000.0,9.61,9.61,9.59,9.61,33000.0
2007-04-03 12:20:00,9.61,9.61,9.6,9.6,28000.0,9.61,9.61,9.6,9.6,28000.0
2007-04-03 12:25:00,9.6,9.6,9.57,9.57,69000.0,9.6,9.6,9.57,9.57,69000.0
2007-04-03 12:30:00,9.57,9.6,9.56,9.6,201000.0,9.57,9.6,9.56,9.6,201000.0
2007-04-03 12:35:00,9.59,9.6,9.59,9.59,36000.0,9.59,9.6,9.59,9.59,36000.0
2007-04-03 12:40:00,9.59,9.59,9.57,9.58,124000.0,9.59,9.59,9.57,9.58,124000.0
2007-04-03 12:45:00,9.57,9.6,9.57,9.59,138000.0,9.57,9.6,9.57,9.59,138000.0
2007-04-03 12:50:00,9.6,9.61,9.58,9.6,132000.0,9.6,9.61,9.58,9.6,132000.0
2007-04-03 12:55:00,9.6,9.61,9.59,9.6,93000.0,9.6,9.61,9.59,9.6,93000.0
2007-04-03 13:00:00,9.61,9.61,9.59,9.59,45000.0,9.61,9.61,9.59,9.59,45000.0
2007-04-03 13:05:00,9.59,9.61,9.59,9.6,27000.0,9.59,9.61,9.59,9.6,27000.0
2007-04-03 13:10:00,9.59,9.6,9.58,9.59,23000.0,9.59,9.6,9.58,9.59,23000.0
2007-04-03 13:15:00,9.6,9.61,9.6,9.61,21000.0,9.6,9.61,9.6,9.61,21000.0
2007-04-03 13:20:00,9.61,9.64,9.6,9.64,100000.0,9.61,9.64,9.6,9.64,100000.0
2007-04-03 13:25:00,9.64,9.65,9.62,9.63,77000.0,9.64,9.65,9.62,9.63,77000.0
2007-04-03 13:30:00,9.62,9.63,9.61,9.63,31000.0,9.62,9.63,9.61,9.63,31000.0
2007-04-03 13:35:00,9.62,9.63,9.61,9.62,19000.0,9.62,9.63,9.61,9.62,19000.0
2007-04-03 13:40:00,9.62,9.64,9.62,9.64,45000.0,9.62,9.64,9.62,9.64,45000.0
2007-04-03 13:45:00,9.63,9.64,9.62,9.63,57000.0,9.63,9.64,9.62,9.63,57000.0
2007-04-03 13:50:00,9.62,9.63,9.62,9.62,20000.0,9.62,9.63,9.62,9.62,20000.0
2007-04-03 13:55:00,9.62,9.63,9.6,9.61,27000.0,9.62,9.63,9.6,9.61,27000.0
2007-04-03 14:00:00,9.61,9.62,9.6,9.62,50000.0,9.61,9.62,9.6,9.62,50000.0
2007-04-03 14:05:00,9.62,9.62,9.61,9.61,22000.0,9.62,9.62,9.61,9.61,22000.0
2007-04-03 14:10:00,9.62,9.62,9.58,9.58,112000.0,9.62,9.62,9.58,9.58,112000.0
2007-04-03 14:15:00,9.58,9.6,9.58,9.59,54000.0,9.58,9.6,9.58,9.59,54000.0
2007-04-03 14:20:00,9.58,9.6,9.58,9.6,50000.0,9.58,9.6,9.58,9.6,50000.0
2007-04-03 14:25:00,9.6,9.61,9.59,9.61,84000.0,9.6,9.61,9.59,9.61,84000.0
2007-04-03 14:30:00,9.61,9.62,9.59,9.59,59000.0,9.61,9.62,9.59,9.59,59000.0
2007-04-03 14:35:00,9.59,9.62,9.59,9.61,202000.0,9.59,9.62,9.59,9.61,202000.0
2007-04-03 14:40:00,9.62,9.62,9.59,9.61,102000.0,9.62,9.62,9.59,9.61,102000.0
2007-04-03 14:45:00,9.61,9.62,9.61,9.61,86000.0,9.61,9.62,9.61,9.61,86000.0
2007-04-03 14:50:00,9.61,9.61,9.6,9.6,49000.0,9.61,9.61,9.6,9.6,49000.0
2007-04-03 14:55:00,9.61,9.61,9.59,9.59,194000.0,9.61,9.61,9.59,9.59,194000.0
2007-04-03 15:00:00,9.59,9.59,9.58,9.58,373000.0,9.59,9.59,9.58,9.58,373000.0
2007-04-03 15:05:00,9.58,9.58,9.58,9.58,121000.0,9.58,9.58,9.58,9.58,121000.0
2007-04-03 15:10:00,9.58,9.58,9.57,9.57,259000.0,9.58,9.58,9.57,9.57,259000.0
2007-04-03 15:15:00,9.57,9.57,9.55,9.55,167000.0,9.57,9.57,9.55,9.55,167000.0
2007-04-03 15:20:00,9.55,9.57,9.55,9.55,111000.0,9.55,9.57,9.55,9.55,111000.0
2007-04-03 15:25:00,9.55,9.56,9.55,9.56,83000.0,9.55,9.56,9.55,9.56,83000.0
2007-04-03 15:30:00,9.56,9.56,9.55,9.56,116000.0,9.56,9.56,9.55,9.56,116000.0
2007-04-03 15:35:00,9.56,9.56,9.54,9.54,264000.0,9.56,9.56,9.54,9.54,264000.0
2007-04-03 15:40:00,9.54,9.54,9.53,9.54,330000.0,9.54,9.54,9.53,9.54,330000.0
2007-04-03 15:45:00,9.54,9.54,9.51,9.52,430000.0,9.54,9.54,9.51,9.52,430000.0
2007-04-03 15:50:00,9.52,9.53,9.52,9.53,343000.0,9.52,9.53,9.52,9.53,343000.0
2007-04-03 15:55:00,9.52,9.53,9.52,9.53,366000.0,9.52,9.53,9.52,9.53,366000.0
2007-04-04 09:30:00,9.46,9.55,9.46,9.53,312000.0,9.46,9.55,9.46,9.53,312000.0
2007-04-04 09:35:00,9.54,9.55,9.53,9.55,140000.0,9.54,9.55,9.53,9.55,140000.0
2007-04-04 09:40:00,9.55,9.55,9.53,9.53,155000.0,9.55,9.55,9.53,9.53,155000.0
2007-04-04 09:45:00,9.53,9.53,9.51,9.53,161000.0,9.53,9.53,9.51,9.53,161000.0
2007-04-04 09:50:00,9.52,9.54,9.52,9.54,87000.0,9.52,9.54,9.52,9.54,87000.0
2007-04-04 09:55:00,9.54,9.55,9.54,9.55,58000.0,9.54,9.55,9.54,9.55,58000.0
2007-04-04 10:00:00,9.54,9.55,9.51,9.52,203000.0,9.54,9.55,9.51,9.52,203000.0
2007-04-04 10:05:00,9.52,9.55,9.51,9.55,488000.0,9.52,9.55,9.51,9.55,488000.0
2007-04-04 10:10:00,9.55,9.61,9.54,9.61,408000.0,9.55,9.61,9.54,9.61,408000.0
2007-04-04 10:15:00,9.6,9.62,9.6,9.61,86000.0,9.6,9.62,9.6,9.61,86000.0
2007-04-04 10:20:00,9.6,9.62,9.6,9.62,47000.0,9.6,9.62,9.6,9.62,47000.0
2007-04-04 10:25:00,9.62,9.66,9.62,9.63,267000.0,9.62,9.66,9.62,9.63,267000.0
2007-04-04 10:30:00,9.62,9.63,9.6,9.63,100000.0,9.62,9.63,9.6,9.63,100000.0
2007-04-04 10:35:00,9.62,9.62,9.61,9.61,20000.0,9.62,9.62,9.61,9.61,20000.0
2007-04-04 10:40:00,9.61,9.63,9.61,9.63,28000.0,9.61,9.63,9.61,9.63,28000.0
2007-04-04 10:45:00,9.62,9.63,9.61,9.63,125000.0,9.62,9.63,9.61,9.63,125000.0
2007-04-04 10:50:00,9.62,9.62,9.61,9.62,35000.0,9.62,9.62,9.61,9.62,35000.0
2007-04-04 10:55:00,9.61,9.63,9.61,9.63,78000.0,9.61,9.63,9.61,9.63,78000.0
2007-04-04 11:00:00,9.63,9.64,9.61,9.62,84000.0,9.63,9.64,9.61,9.62,84000.0
2007-04-04 11:05:00,9.62,9.62,9.61,9.62,57000.0,9.62,9.62,9.61,9.62,57000.0
2007-04-04 11:10:00,9.62,9.62,9.61,9.61,42000.0,9.62,9.62,9.61,9.61,42000.0
2007-04-04 11:15:00,9.61,9.62,9.61,9.62,53000.0,9.61,9.62,9.61,9.62,53000.0
2007-04-04 11:20:00,9.62,9.62,9.61,9.61,83000.0,9.62,9.62,9.61,9.61,83000.0
2007-04-04 11:25:00,9.61,9.61,9.59,9.6,262000.0,9.61,9.61,9.59,9.6,262000.0
2007-04-04 11:30:00,9.59,9.61,9.59,9.6,300000.0,9.59,9.61,9.59,9.6,300000.0
2007-04-04 11:35:00,9.6,9.6,9.54,9.54,283000.0,9.6,9.6,9.54,9.54,283000.0
2007-04-04 11:40:00,9.54,9.57,9.54,9.57,194000.0,9.54,9.57,9.54,9.57,194000.0
2007-04-04 11:45:00,9.57,9.57,9.54,9.55,54000.0,9.57,9.57,9.54,9.55,54000.0
2007-04-04 11:50:00,9.55,9.55,9.53,9.53,108000.0,9.55,9.55,9.53,9.53,108000.0
2007-04-04 11:55:00,9.53,9.53,9.52,9.53,135000.0,9.53,9.53,9.52,9.53,135000.0
2007-04-04 12:00:00,9.52,9.55,9.52,9.55,62000.0,9.52,9.55,9.52,9.55,62000.0
2007-04-04 12:05:00,9.55,9.55,9.54,9.54,74000.0,9.55,9.55,9.54,9.54,74000.0
2007-04-04 12:10:00,9.54,9.55,9.51,9.51,169000.0,9.54,9.55,9.51,9.51,169000.0
2007-04-04 12:15:00,9.51,9.51,9.49,9.5,299000.0,9.51,9.51,9.49,9.5,299000.0
2007-04-04 12:20:00,9.51,9.52,9.5,9.5,100000.0,9.51,9.52,9.5,9.5,100000.0
2007-04-04 12:25:00,9.5,9.51,9.49,9.51,138000.0,9.5,9.51,9.49,9.51,138000.0
2007-04-04 12:30:00,9.51,9.51,9.5,9.51,97000.0,9.51,9.51,9.5,9.51,97000.0
2007-04-04 12:35:00,9.51,9.51,9.5,9.5,18000.0,9.51,9.51,9.5,9.5,18000.0
2007-04-04 12:40:00,9.5,9.51,9.49,9.49,107000.0,9.5,9.51,9.49,9.49,107000.0
2007-04-04 12:45:00,9.49,9.5,9.49,9.49,31000.0,9.49,9.5,9.49,9.49,31000.0
2007-04-04 12:50:00,9.49,9.49,9.47,9.47,100000.0,9.49,9.49,9.47,9.47,100000.0
2007-04-04 12:55:00,9.47,9.49,9.47,9.49,155000.0,9.47,9.49,9.47,9.49,155000.0
2007-04-04 13:00:00,9.49,9.49,9.47,9.48,162000.0,9.49,9.49,9.47,9.48,162000.0
2007-04-04 13:05:00,9.49,9.5,9.48,9.5,58000.0,9.49,9.5,9.48,9.5,58000.0
2007-04-04 13:10:00,9.5,9.5,9.5,9.5,22000.0,9.5,9.5,9.5,9.5,22000.0
2007-04-04 13:15:00,9.5,9.51,9.49,9.49,138000.0,9.5,9.51,9.49,9.49,138000.0
2007-04-04 13:20:00,9.49,9.51,9.49,9.5,18000.0,9.49,9.51,9.49,9.5,18000.0
2007-04-04 13:25:00,9.5,9.5,9.48,9.48,68000.0,9.5,9.5,9.48,9.48,68000.0
2007-04-04 13:30:00,9.48,9.49,9.47,9.47,77000.0,9.48,9.49,9.47,9.47,77000.0
2007-04-04 13:35:00,9.47,9.47,9.45,9.47,267000.0,9.47,9.47,9.45,9.47,267000.0
2007-04-04 13:40:00,9.47,9.48,9.46,9.46,94000.0,9.47,9.48,9.46,9.46,94000.0
2007-04-04 13:45:00,9.45,9.47,9.44,9.46,194000.0,9.45,9.47,9.44,9.46,194000.0
2007-04-04 13:50:00,9.46,9.47,9.45,9.46,44000.0,9.46,9.47,9.45,9.46,44000.0
2007-04-04 13:55:00,9.45,9.47,9.45,9.47,40000.0,9.45,9.47,9.45,9.47,40000.0
2007-04-04 14:00:00,9.46,9.5,9.46,9.49,82000.0,9.46,9.5,9.46,9.49,82000.0
2007-04-04 14:05:00,9.49,9.51,9.49,9.5,154000.0,9.49,9.51,9.49,9.5,154000.0
2007-04-04 14:10:00,9.51,9.53,9.51,9.52,191000.0,9.51,9.53,9.51,9.52,191000.0
2007-04-04 14:15:00,9.52,9.52,9.48,9.48,115000.0,9.52,9.52,9.48,9.48,115000.0
2007-04-04 14:20:00,9.48,9.52,9.47,9.51,103000.0,9.48,9.52,9.47,9.51,103000.0
2007-04-04 14:25:00,9.52,9.52,9.5,9.51,74000.0,9.52,9.52,9.5,9.51,74000.0
2007-04-04 14:30:00,9.51,9.51,9.49,9.49,58000.0,9.51,9.51,9.49,9.49,58000.0
2007-04-04 14:35:00,9.49,9.51,9.49,9.49,108000.0,9.49,9.51,9.49,9.49,108000.0
2007-04-04 14:40:00,9.5,9.51,9.49,9.51,71000.0,9.5,9.51,9.49,9.51,71000.0
2007-04-04 14:45:00,9.51,9.51,9.5,9.5,28000.0,9.51,9.51,9.5,9.5,28000.0
2007-04-04 14:50:00,9.51,9.51,9.49,9.5,56000.0,9.51,9.51,9.49,9.5,56000.0
2007-04-04 14:55:00,9.5,9.51,9.5,9.5,133000.0,9.5,9.51,9.5,9.5,133000.0
2007-04-04 15:00:00,9.5,9.5,9.49,9.49,40000.0,9.5,9.5,9.49,9.49,40000.0
2007-04-04 15:05:00,9.49,9.51,9.49,9.5,58000.0,9.49,9.51,9.49,9.5,58000.0
2007-04-04 15:10:00,9.5,9.51,9.5,9.51,113000.0,9.5,9.51,9.5,9.51,113000.0
2007-04-04 15:15:00,9.51,9.56,9.5,9.53,225000.0,9.51,9.56,9.5,9.53,225000.0
2007-04-04 15:20:00,9.53,9.53,9.52,9.52,80000.0,9.53,9.53,9.52,9.52,80000.0
2007-04-04 15:25:00,9.52,9.52,9.5,9.51,120000.0,9.52,9.52,9.5,9.51,120000.0
2007-04-04 15:30:00,9.51,9.52,9.5,9.51,87000.0,9.51,9.52,9.5,9.51,87000.0
2007-04-04 15:35:00,9.51,9.51,9.5,9.5,75000.0,9.51,9.51,9.5,9.5,75000.0
2007-04-04 15:40:00,9.5,9.51,9.5,9.51,157000.0,9.5,9.51,9.5,9.51,157000.0
2007-04-04 15:45:00,9.51,9.51,9.49,9.49,121000.0,9.51,9.51,9.49,9.49,121000.0
2007-04-04 15:50:00,9.49,9.5,9.47,9.47,381000.0,9.49,9.5,9.47,9.47,381000.0
2007-04-04 15:55:00,9.47,9.47,9.44,9.46,534000.0,9.47,9.47,9.44,9.46,534000.0
2007-04-05 09:30:00,9.48,9.49,9.43,9.46,841000.0,9.48,9.49,9.43,9.46,841000.0
2007-04-05 09:35:00,9.45,9.49,9.45,9.48,620000.0,9.45,9.49,9.45,9.48,620000.0
2007-04-05 09:40:00,9.49,9.51,9.48,9.49,473000.0,9.49,9.51,9.48,9.49,473000.0
2007-04-05 09:45:00,9.49,9.49,9.47,9.47,338000.0,9.49,9.49,9.47,9.47,338000.0
2007-04-05 09:50:00,9.47,9.5,9.47,9.49,457000.0,9.47,9.5,9.47,9.49,457000.0
2007-04-05 09:55:00,9.49,9.49,9.47,9.47,146000.0,9.49,9.49,9.47,9.47,146000.0
2007-04-05 10:00:00,9.48,9.48,9.47,9.47,114000.0,9.48,9.48,9.47,9.47,114000.0
2007-04-05 10:05:00,9.48,9.48,9.47,9.47,188000.0,9.48,9.48,9.47,9.47,188000.0
2007-04-05 10:10:00,9.47,9.48,9.47,9.48,103000.0,9.47,9.48,9.47,9.48,103000.0
2007-04-05 10:15:00,9.48,9.49,9.47,9.48,133000.0,9.48,9.49,9.47,9.48,133000.0
2007-04-05 10:20:00,9.48,9.48,9.47,9.48,25000.0,9.48,9.48,9.47,9.48,25000.0
2007-04-05 10:25:00,9.48,9.48,9.48,9.48,101000.0,9.48,9.48,9.48,9.48,101000.0
2007-04-05 10:30:00,9.48,9.48,9.47,9.47,78000.0,9.48,9.48,9.47,9.47,78000.0
2007-04-05 10:35:00,9.47,9.48,9.47,9.48,42000.0,9.47,9.48,9.47,9.48,42000.0
2007-04-05 10:40:00,9.47,9.48,9.47,9.48,213000.0,9.47,9.48,9.47,9.48,213000.0
2007-04-05 10:45:00,9.47,9.49,9.47,9.49,157000.0,9.47,9.49,9.47,9.49,157000.0
2007-04-05 10:50:00,9.49,9.49,9.47,9.47,150000.0,9.49,9.49,9.47,9.47,150000.0
2007-04-05 10:55:00,9.47,9.48,9.47,9.48,30000.0,9.47,9.48,9.47,9.48,30000.0
2007-04-05 11:00:00,9.48,9.48,9.47,9.48,65000.0,9.48,9.48,9.47,9.48,65000.0
2007-04-05 11:05:00,9.48,9.48,9.47,9.48,97000.0,9.48,9.48,9.47,9.48,97000.0
2007-04-05 11:10:00,9.48,9.48,9.47,9.47,88000.0,9.48,9.48,9.47,9.47,88000.0
2007-04-05 11:15:00,9.47,9.47,9.47,9.47,14000.0,9.47,9.47,9.47,9.47,14000.0
2007-04-05 11:20:00,9.47,9.47,9.47,9.47,3000.0,9.47,9.47,9.47,9.47,3000.0
2007-04-05 11:25:00,9.47,9.47,9.47,9.47,96000.0,9.47,9.47,9.47,9.47,96000.0
2007-04-05 11:30:00,9.47,9.47,9.44,9.46,171000.0,9.47,9.47,9.44,9.46,171000.0
2007-04-05 11:35:00,9.46,9.47,9.43,9.44,132000.0,9.46,9.47,9.43,9.44,132000.0
2007-04-05 11:40:00,9.44,9.44,9.43,9.43,156000.0,9.44,9.44,9.43,9.43,156000.0
2007-04-05 11:45:00,9.44,9.44,9.43,9.43,39000.0,9.44,9.44,9.43,9.43,39000.0
2007-04-05 11:50:00,9.43,9.44,9.43,9.44,70000.0,9.43,9.44,9.43,9.44,70000.0
2007-04-05 11:55:00,9.43,9.44,9.43,9.43,104000.0,9.43,9.44,9.43,9.43,104000.0
2007-04-05 12:00:00,9.43,9.46,9.43,9.45,143000.0,9.43,9.46,9.43,9.45,143000.0
2007-04-05 12:05:00,9.45,9.47,9.45,9.46,394000.0,9.45,9.47,9.45,9.46,394000.0
2007-04-05 12:10:00,9.46,9.47,9.46,9.46,46000.0,9.46,9.47,9.46,9.46,46000.0
2007-04-05 12:15:00,9.46,9.47,9.46,9.47,88000.0,9.46,9.47,9.46,9.47,88000.0
2007-04-05 12:20:00,9.47,9.48,9.47,9.47,236000.0,9.47,9.48,9.47,9.47,236000.0
2007-04-05 12:25:00,9.47,9.47,9.47,9.47,49000.0,9.47,9.47,9.47,9.47,49000.0
2007-04-05 12:30:00,9.47,9.47,9.47,9.47,23000.0,9.47,9.47,9.47,9.47,23000.0
2007-04-05 12:35:00,9.47,9.47,9.47,9.47,87000.0,9.47,9.47,9.47,9.47,87000.0
2007-04-05 12:40:00,9.47,9.48,9.47,9.48,224000.0,9.47,9.48,9.47,9.48,224000.0
2007-04-05 12:45:00,9.47,9.48,9.47,9.48,69000.0,9.47,9.48,9.47,9.48,69000.0
2007-04-05 12:50:00,9.48,9.49,9.48,9.49,84000.0,9.48,9.49,9.48,9.49,84000.0
2007-04-05 12:55:00,9.49,9.49,9.48,9.49,83000.0,9.49,9.49,9.48,9.49,83000.0
2007-04-05 13:00:00,9.49,9.49,9.49,9.49,6000.0,9.49,9.49,9.49,9.49,6000.0
2007-04-05 13:05:00,9.48,9.49,9.48,9.48,185000.0,9.48,9.49,9.48,9.48,185000.0
2007-04-05 13:10:00,9.49,9.49,9.48,9.48,184000.0,9.49,9.49,9.48,9.48,184000.0
2007-04-05 13:15:00,9.48,9.48,9.48,9.48,41000.0,9.48,9.48,9.48,9.48,41000.0
2007-04-05 13:20:00,9.48,9.49,9.48,9.49,134000.0,9.48,9.49,9.48,9.49,134000.0
2007-04-05 13:25:00,9.48,9.49,9.47,9.47,114000.0,9.48,9.49,9.47,9.47,114000.0
2007-04-05 13:30:00,9.48,9.49,9.48,9.48,77000.0,9.48,9.49,9.48,9.48,77000.0
2007-04-05 13:35:00,9.48,9.48,9.48,9.48,12000.0,9.48,9.48,9.48,9.48,12000.0
2007-04-05 13:40:00,9.49,9.49,9.48,9.49,153000.0,9.49,9.49,9.48,9.49,153000.0
2007-04-05 13:45:00,9.49,9.49,9.48,9.48,34000.0,9.49,9.49,9.48,9.48,34000.0
2007-04-05 13:50:00,9.48,9.51,9.48,9.51,223000.0,9.48,9.51,9.48,9.51,223000.0
2007-04-05 13:55:00,9.51,9.51,9.49,9.49,92000.0,9.51,9.51,9.49,9.49,92000.0
2007-04-05 14:00:00,9.49,9.49,9.49,9.49,42000.0,9.49,9.49,9.49,9.49,42000.0
2007-04-05 14:05:00,9.49,9.49,9.48,9.48,73000.0,9.49,9.49,9.48,9.48,73000.0
2007-04-05 14:10:00,9.48,9.49,9.48,9.49,66000.0,9.48,9.49,9.48,9.49,66000.0
2007-04-05 14:15:00,9.49,9.49,9.48,9.48,323000.0,9.49,9.49,9.48,9.48,323000.0
2007-04-05 14:20:00,9.48,9.49,9.48,9.49,311000.0,9.48,9.49,9.48,9.49,311000.0
2007-04-05 14:25:00,9.49,9.49,9.47,9.47,106000.0,9.49,9.49,9.47,9.47,106000.0
2007-04-05 14:30:00,9.47,9.47,9.47,9.47,39000.0,9.47,9.47,9.47,9.47,39000.0
2007-04-05 14:35:00,9.48,9.48,9.47,9.47,107000.0,9.48,9.48,9.47,9.47,107000.0
2007-04-05 14:40:00,9.47,9.47,9.47,9.47,260000.0,9.47,9.47,9.47,9.47,260000.0
2007-04-05 14:45:00,9.47,9.47,9.47,9.47,52000.0,9.47,9.47,9.47,9.47,52000.0
2007-04-05 14:50:00,9.48,9.48,9.47,9.47,71000.0,9.48,9.48,9.47,9.47,71000.0
2007-04-05 14:55:00,9.47,9.47,9.47,9.47,112000.0,9.47,9.47,9.47,9.47,112000.0
2007-04-05 15:00:00,9.47,9.48,9.47,9.47,280000.0,9.47,9.48,9.47,9.47,280000.0
2007-04-05 15:05:00,9.48,9.48,9.47,9.48,191000.0,9.48,9.48,9.47,9.48,191000.0
2007-04-05 15:10:00,9.47,9.48,9.47,9.47,252000.0,9.47,9.48,9.47,9.47,252000.0
2007-04-05 15:15:00,9.47,9.48,9.47,9.47,402000.0,9.47,9.48,9.47,9.47,402000.0
2007-04-05 15:20:00,9.47,9.47,9.45,9.46,172000.0,9.47,9.47,9.45,9.46,172000.0
2007-04-05 15:25:00,9.46,9.47,9.45,9.47,214000.0,9.46,9.47,9.45,9.47,214000.0
2007-04-05 15:30:00,9.47,9.47,9.46,9.46,81000.0,9.47,9.47,9.46,9.46,81000.0
2007-04-05 15:35:00,9.46,9.46,9.46,9.46,60000.0,9.46,9.46,9.46,9.46,60000.0
2007-04-05 15:40:00,9.46,9.46,9.45,9.46,154000.0,9.46,9.46,9.45,9.46,154000.0
2007-04-05 15:45:00,9.46,9.48,9.46,9.47,94000.0,9.46,9.48,9.46,9.47,94000.0
2007-04-05 15:50:00,9.48,9.48,9.48,9.48,188000.0,9.48,9.48,9.48,9.48,188000.0
2007-04-05 15:55:00,9.48,9.48,9.45,9.45,329000.0,9.48,9.48,9.45,9.45,329000.0
2007-04-09 09:30:00,9.55,9.57,9.52,9.54,319000.0,9.55,9.57,9.52,9.54,319000.0
2007-04-09 09:35:00,9.56,9.56,9.54,9.55,92000.0,9.56,9.56,9.54,9.55,92000.0
2007-04-09 09:40:00,9.54,9.55,9.53,9.54,120000.0,9.54,9.55,9.53,9.54,120000.0
2007-04-09 09:45:00,9.54,9.54,9.53,9.53,163000.0,9.54,9.54,9.53,9.53,163000.0
2007-04-09 09:50:00,9.53,9.53,9.51,9.52,111000.0,9.53,9.53,9.51,9.52,111000.0
2007-04-09 09:55:00,9.52,9.53,9.51,9.51,128000.0,9.52,9.53,9.51,9.51,128000.0
2007-04-09 10:00:00,9.51,9.51,9.5,9.5,100000.0,9.51,9.51,9.5,9.5,100000.0
2007-04-09 10:05:00,9.5,9.51,9.42,9.42,453000.0,9.5,9.51,9.42,9.42,453000.0
2007-04-09 10:10:00,9.43,9.43,9.39,9.39,318000.0,9.43,9.43,9.39,9.39,318000.0
2007-04-09 10:15:00,9.39,9.4,9.38,9.4,145000.0,9.39,9.4,9.38,9.4,145000.0
2007-04-09 10:20:00,9.4,9.44,9.4,9.43,85000.0,9.4,9.44,9.4,9.43,85000.0
2007-04-09 10:25:00,9.43,9.44,9.43,9.44,61000.0,9.43,9.44,9.43,9.44,61000.0
2007-04-09 10:30:00,9.44,9.45,9.43,9.44,105000.0,9.44,9.45,9.43,9.44,105000.0
2007-04-09 10:35:00,9.44,9.44,9.44,9.44,8000.0,9.44,9.44,9.44,9.44,8000.0
2007-04-09 10:40:00,9.44,9.46,9.44,9.44,123000.0,9.44,9.46,9.44,9.44,123000.0
2007-04-09 10:45:00,9.44,9.45,9.41,9.42,168000.0,9.44,9.45,9.41,9.42,168000.0
2007-04-09 10:50:00,9.42,9.42,9.41,9.42,43000.0,9.42,9.42,9.41,9.42,43000.0
2007-04-09 10:55:00,9.41,9.43,9.4,9.4,143000.0,9.41,9.43,9.4,9.4,143000.0
2007-04-09 11:00:00,9.4,9.4,9.39,9.4,98000.0,9.4,9.4,9.39,9.4,98000.0
2007-04-09 11:05:00,9.4,9.43,9.4,9.43,82000.0,9.4,9.43,9.4,9.43,82000.0
2007-04-09 11:10:00,9.43,9.44,9.42,9.43,56000.0,9.43,9.44,9.42,9.43,56000.0
2007-04-09 11:15:00,9.44,9.45,9.43,9.44,34000.0,9.44,9.45,9.43,9.44,34000.0
2007-04-09 11:20:00,9.44,9.44,9.43,9.43,13000.0,9.44,9.44,9.43,9.43,13000.0
2007-04-09 11:25:00,9.44,9.44,9.43,9.44,8000.0,9.44,9.44,9.43,9.44,8000.0
2007-04-09 11:30:00,9.44,9.44,9.43,9.43,22000.0,9.44,9.44,9.43,9.43,22000.0
2007-04-09 11:35:00,9.44,9.45,9.44,9.44,46000.0,9.44,9.45,9.44,9.44,46000.0
2007-04-09 11:40:00,9.44,9.46,9.44,9.46,54000.0,9.44,9.46,9.44,9.46,54000.0
2007-04-09 11:45:00,9.46,9.47,9.46,9.46,25000.0,9.46,9.47,9.46,9.46,25000.0
2007-04-09 11:50:00,9.46,9.47,9.46,9.46,14000.0,9.46,9.47,9.46,9.46,14000.0
2007-04-09 11:55:00,9.47,9.47,9.46,9.47,11000.0,9.47,9.47,9.46,9.47,11000.0
2007-04-09 12:00:00,9.47,9.47,9.46,9.46,32000.0,9.47,9.47,9.46,9.46,32000.0
2007-04-09 12:05:00,9.47,9.48,9.47,9.47,82000.0,9.47,9.48,9.47,9.47,82000.0
2007-04-09 12:10:00,9.47,9.48,9.47,9.47,30000.0,9.47,9.48,9.47,9.47,30000.0
2007-04-09 12:15:00,9.48,9.48,9.47,9.48,57000.0,9.48,9.48,9.47,9.48,57000.0
2007-04-09 12:20:00,9.49,9.54,9.47,9.53,211000.0,9.49,9.54,9.47,9.53,211000.0
2007-04-09 12:25:00,9.53,9.54,9.52,9.52,125000.0,9.53,9.54,9.52,9.52,125000.0
2007-04-09 12:30:00,9.53,9.53,9.52,9.53,56000.0,9.53,9.53,9.52,9.53,56000.0
2007-04-09 12:35:00,9.53,9.55,9.53,9.54,50000.0,9.53,9.55,9.53,9.54,50000.0
2007-04-09 12:40:00,9.55,9.55,9.54,9.54,83000.0,9.55,9.55,9.54,9.54,83000.0
2007-04-09 12:45:00,9.54,9.55,9.54,9.55,63000.0,9.54,9.55,9.54,9.55,63000.0
2007-04-09 12:50:00,9.55,9.55,9.54,9.55,73000.0,9.55,9.55,9.54,9.55,73000.0
2007-04-09 12:55:00,9.54,9.55,9.53,9.53,91000.0,9.54,9.55,9.53,9.53,91000.0
2007-04-09 13:00:00,9.53,9.54,9.52,9.52,9000.0,9.53,9.54,9.52,9.52,9000.0
2007-04-09 13:05:00,9.52,9.54,9.52,9.53,28000.0,9.52,9.54,9.52,9.53,28000.0
2007-04-09 13:10:00,9.53,9.53,9.51,9.51,91000.0,9.53,9.53,9.51,9.51,91000.0
2007-04-09 13:15:00,9.51,9.52,9.51,9.52,30000.0,9.51,9.52,9.51,9.52,30000.0
2007-04-09 13:20:00,9.52,9.52,9.52,9.52,7000.0,9.52,9.52,9.52,9.52,7000.0
2007-04-09 13:25:00,9.52,9.53,9.52,9.53,5000.0,9.52,9.53,9.52,9.53,5000.0
2007-04-09 13:30:00,9.52,9.53,9.52,9.53,5000.0,9.52,9.53,9.52,9.53,5000.0
2007-04-09 13:35:00,9.53,9.53,9.52,9.52,15000.0,9.53,9.53,9.52,9.52,15000.0
2007-04-09 13:40:00,9.52,9.53,9.52,9.52,21000.0,9.52,9.53,9.52,9.52,21000.0
2007-04-09 13:45:00,9.52,9.53,9.52,9.53,30000.0,9.52,9.53,9.52,9.53,30000.0
2007-04-09 13:50:00,9.53,9.53,9.53,9.53,30000.0,9.53,9.53,9.53,9.53,30000.0
2007-04-09 13:55:00,9.52,9.52,9.47,9.48,87000.0,9.52,9.52,9.47,9.48,87000.0
2007-04-09 14:00:00,9.48,9.49,9.44,9.45,112000.0,9.48,9.49,9.44,9.45,112000.0
2007-04-09 14:05:00,9.45,9.46,9.44,9.44,51000.0,9.45,9.46,9.44,9.44,51000.0
2007-04-09 14:10:00,9.45,9.45,9.43,9.43,64000.0,9.45,9.45,9.43,9.43,64000.0
2007-04-09 14:15:00,9.43,9.45,9.43,9.43,61000.0,9.43,9.45,9.43,9.43,61000.0
2007-04-09 14:20:00,9.44,9.45,9.44,9.45,13000.0,9.44,9.45,9.44,9.45,13000.0
2007-04-09 14:25:00,9.45,9.47,9.45,9.46,38000.0,9.45,9.47,9.45,9.46,38000.0
2007-04-09 14:30:00,9.46,9.47,9.45,9.46,27000.0,9.46,9.47,9.45,9.46,27000.0
2007-04-09 14:35:00,9.46,9.47,9.45,9.47,6000.0,9.46,9.47,9.45,9.47,6000.0
2007-04-09 14:40:00,9.47,9.47,9.47,9.47,1000.0,9.47,9.47,9.47,9.47,1000.0
2007-04-09 14:45:00,9.47,9.47,9.44,9.45,31000.0,9.47,9.47,9.44,9.45,31000.0
2007-04-09 14:50:00,9.45,9.46,9.45,9.45,5000.0,9.45,9.46,9.45,9.45,5000.0
2007-04-09 14:55:00,9.45,9.48,9.45,9.48,22000.0,9.45,9.48,9.45,9.48,22000.0
2007-04-09 15:00:00,9.47,9.49,9.47,9.48,48000.0,9.47,9.49,9.47,9.48,48000.0
2007-04-09 15:05:00,9.48,9.5,9.48,9.49,28000.0,9.48,9.5,9.48,9.49,28000.0
2007-04-09 15:10:00,9.49,9.49,9.49,9.49,24000.0,9.49,9.49,9.49,9.49,24000.0
2007-04-09 15:15:00,9.49,9.49,9.48,9.48,44000.0,9.49,9.49,9.48,9.48,44000.0
2007-04-09 15:20:00,9.48,9.48,9.47,9.47,13000.0,9.48,9.48,9.47,9.47,13000.0
2007-04-09 15:25:00,9.48,9.48,9.47,9.48,9000.0,9.48,9.48,9.47,9.48,9000.0
2007-04-09 15:30:00,9.47,9.48,9.46,9.47,53000.0,9.47,9.48,9.46,9.47,53000.0
2007-04-09 15:35:00,9.47,9.48,9.46,9.48,128000.0,9.47,9.48,9.46,9.48,128000.0
2007-04-09 15:40:00,9.47,9.48,9.46,9.46,92000.0,9.47,9.48,9.46,9.46,92000.0
2007-04-09 15:45:00,9.46,9.47,9.46,9.46,93000.0,9.46,9.47,9.46,9.46,93000.0
2007-04-09 15:50:00,9.46,9.47,9.46,9.47,177000.0,9.46,9.47,9.46,9.47,177000.0
2007-04-09 15:55:00,9.47,9.48,9.46,9.46,224000.0,9.47,9.48,9.46,9.46,224000.0
2007-04-10 09:30:00,9.45,9.53,9.43,9.5,555000.0,9.45,9.53,9.43,9.5,555000.0
2007-04-10 09:35:00,9.52,9.53,9.5,9.52,141000.0,9.52,9.53,9.5,9.52,141000.0
2007-04-10 09:40:00,9.51,9.53,9.51,9.53,125000.0,9.51,9.53,9.51,9.53,125000.0
2007-04-10 09:45:00,9.53,9.56,9.53,9.55,249000.0,9.53,9.56,9.53,9.55,249000.0
2007-04-10 09:50:00,9.54,9.63,9.54,9.63,468000.0,9.54,9.63,9.54,9.63,468000.0
2007-04-10 09:55:00,9.63,9.63,9.58,9.62,350000.0,9.63,9.63,9.58,9.62,350000.0
2007-04-10 10:00:00,9.63,9.63,9.61,9.61,126000.0,9.63,9.63,9.61,9.61,126000.0
2007-04-10 10:05:00,9.61,9.63,9.61,9.62,403000.0,9.61,9.63,9.61,9.62,403000.0
2007-04-10 10:10:00,9.62,9.66,9.62,9.65,562000.0,9.62,9.66,9.62,9.65,562000.0
2007-04-10 10:15:00,9.65,9.67,9.63,9.67,239000.0,9.65,9.67,9.63,9.67,239000.0
2007-04-10 10:20:00,9.66,9.7,9.66,9.69,606000.0,9.66,9.7,9.66,9.69,606000.0
2007-04-10 10:25:00,9.7,9.73,9.7,9.71,237000.0,9.7,9.73,9.7,9.71,237000.0
2007-04-10 10:30:00,9.7,9.71,9.7,9.7,202000.0,9.7,9.71,9.7,9.7,202000.0
2007-04-10 10:35:00,9.71,9.71,9.66,9.68,281000.0,9.71,9.71,9.66,9.68,281000.0
2007-04-10 10:40:00,9.68,9.68,9.64,9.65,257000.0,9.68,9.68,9.64,9.65,257000.0
2007-04-10 10:45:00,9.65,9.65,9.64,9.65,39000.0,9.65,9.65,9.64,9.65,39000.0
2007-04-10 10:50:00,9.65,9.66,9.64,9.65,276000.0,9.65,9.66,9.64,9.65,276000.0
2007-04-10 10:55:00,9.65,9.65,9.65,9.65,137000.0,9.65,9.65,9.65,9.65,137000.0
2007-04-10 11:00:00,9.65,9.66,9.65,9.65,173000.0,9.65,9.66,9.65,9.65,173000.0
2007-04-10 11:05:00,9.65,9.71,9.65,9.69,238000.0,9.65,9.71,9.65,9.69,238000.0
2007-04-10 11:10:00,9.68,9.72,9.68,9.7,190000.0,9.68,9.72,9.68,9.7,190000.0
2007-04-10 11:15:00,9.69,9.7,9.69,9.7,140000.0,9.69,9.7,9.69,9.7,140000.0
2007-04-10 11:20:00,9.69,9.71,9.68,9.7,190000.0,9.69,9.71,9.68,9.7,190000.0
2007-04-10 11:25:00,9.71,9.71,9.69,9.7,90000.0,9.71,9.71,9.69,9.7,90000.0
2007-04-10 11:30:00,9.7,9.7,9.66,9.67,44000.0,9.7,9.7,9.66,9.67,44000.0
2007-04-10 11:35:00,9.67,9.69,9.66,9.66,38000.0,9.67,9.69,9.66,9.66,38000.0
2007-04-10 11:40:00,9.66,9.66,9.62,9.64,154000.0,9.66,9.66,9.62,9.64,154000.0
2007-04-10 11:45:00,9.65,9.66,9.65,9.66,41000.0,9.65,9.66,9.65,9.66,41000.0
2007-04-10 11:50:00,9.67,9.7,9.67,9.7,79000.0,9.67,9.7,9.67,9.7,79000.0
2007-04-10 11:55:00,9.7,9.7,9.68,9.68,35000.0,9.7,9.7,9.68,9.68,35000.0
2007-04-10 12:00:00,9.68,9.69,9.67,9.67,25000.0,9.68,9.69,9.67,9.67,25000.0
2007-04-10 12:05:00,9.68,9.68,9.67,9.68,44000.0,9.68,9.68,9.67,9.68,44000.0
2007-04-10 12:10:00,9.68,9.68,9.67,9.68,21000.0,9.68,9.68,9.67,9.68,21000.0
2007-04-10 12:15:00,9.67,9.68,9.67,9.67,29000.0,9.67,9.68,9.67,9.67,29000.0
2007-04-10 12:20:00,9.68,9.68,9.67,9.67,28000.0,9.68,9.68,9.67,9.67,28000.0
2007-04-10 12:25:00,9.67,9.68,9.67,9.68,37000.0,9.67,9.68,9.67,9.68,37000.0
2007-04-10 12:30:00,9.68,9.68,9.67,9.67,49000.0,9.68,9.68,9.67,9.67,49000.0
2007-04-10 12:35:00,9.67,9.68,9.67,9.67,61000.0,9.67,9.68,9.67,9.67,61000.0
2007-04-10 12:40:00,9.67,9.67,9.66,9.66,33000.0,9.67,9.67,9.66,9.66,33000.0
2007-04-10 12:45:00,9.67,9.67,9.66,9.66,47000.0,9.67,9.67,9.66,9.66,47000.0
2007-04-10 12:50:00,9.66,9.66,9.65,9.65,81000.0,9.66,9.66,9.65,9.65,81000.0
2007-04-10 12:55:00,9.65,9.65,9.65,9.65,16000.0,9.65,9.65,9.65,9.65,16000.0
2007-04-10 13:00:00,9.65,9.66,9.65,9.66,17000.0,9.65,9.66,9.65,9.66,17000.0
2007-04-10 13:05:00,9.66,9.66,9.65,9.66,14000.0,9.66,9.66,9.65,9.66,14000.0
2007-04-10 13:10:00,9.65,9.65,9.65,9.65,38000.0,9.65,9.65,9.65,9.65,38000.0
2007-04-10 13:15:00,9.65,9.67,9.65,9.67,31000.0,9.65,9.67,9.65,9.67,31000.0
2007-04-10 13:20:00,9.67,9.68,9.67,9.68,56000.0,9.67,9.68,9.67,9.68,56000.0
2007-04-10 13:25:00,9.67,9.68,9.67,9.67,26000.0,9.67,9.68,9.67,9.67,26000.0
2007-04-10 13:30:00,9.67,9.67,9.65,9.66,32000.0,9.67,9.67,9.65,9.66,32000.0
2007-04-10 13:35:00,9.67,9.7,9.67,9.69,164000.0,9.67,9.7,9.67,9.69,164000.0
2007-04-10 13:40:00,9.7,9.72,9.69,9.72,133000.0,9.7,9.72,9.69,9.72,133000.0
2007-04-10 13:45:00,9.72,9.73,9.69,9.69,108000.0,9.72,9.73,9.69,9.69,108000.0
2007-04-10 13:50:00,9.7,9.71,9.7,9.71,61000.0,9.7,9.71,9.7,9.71,61000.0
2007-04-10 13:55:00,9.71,9.71,9.69,9.69,55000.0,9.71,9.71,9.69,9.69,55000.0
2007-04-10 14:00:00,9.7,9.72,9.69,9.72,40000.0,9.7,9.72,9.69,9.72,40000.0
2007-04-10 14:05:00,9.72,9.74,9.7,9.73,193000.0,9.72,9.74,9.7,9.73,193000.0
2007-04-10 14:10:00,9.73,9.73,9.7,9.71,125000.0,9.73,9.73,9.7,9.71,125000.0
2007-04-10 14:15:00,9.7,9.71,9.7,9.71,30000.0,9.7,9.71,9.7,9.71,30000.0
2007-04-10 14:20:00,9.71,9.72,9.7,9.71,68000.0,9.71,9.72,9.7,9.71,68000.0
2007-04-10 14:25:00,9.72,9.73,9.71,9.71,77000.0,9.72,9.73,9.71,9.71,77000.0
2007-04-10 14:30:00,9.72,9.72,9.71,9.71,55000.0,9.72,9.72,9.71,9.71,55000.0
2007-04-10 14:35:00,9.72,9.75,9.71,9.74,212000.0,9.72,9.75,9.71,9.74,212000.0
2007-04-10 14:40:00,9.74,9.74,9.72,9.73,49000.0,9.74,9.74,9.72,9.73,49000.0
2007-04-10 14:45:00,9.73,9.73,9.71,9.72,58000.0,9.73,9.73,9.71,9.72,58000.0
2007-04-10 14:50:00,9.72,9.73,9.72,9.73,58000.0,9.72,9.73,9.72,9.73,58000.0
2007-04-10 14:55:00,9.73,9.74,9.72,9.72,107000.0,9.73,9.74,9.72,9.72,107000.0
2007-04-10 15:00:00,9.73,9.74,9.72,9.73,93000.0,9.73,9.74,9.72,9.73,93000.0
2007-04-10 15:05:00,9.74,9.74,9.73,9.73,54000.0,9.74,9.74,9.73,9.73,54000.0
2007-04-10 15:10:00,9.73,9.75,9.73,9.74,271000.0,9.73,9.75,9.73,9.74,271000.0
2007-04-10 15:15:00,9.74,9.75,9.74,9.75,251000.0,9.74,9.75,9.74,9.75,251000.0
2007-04-10 15:20:00,9.75,9.77,9.74,9.76,693000.0,9.75,9.77,9.74,9.76,693000.0
2007-04-10 15:25:00,9.76,9.76,9.75,9.75,177000.0,9.76,9.76,9.75,9.75,177000.0
2007-04-10 15:30:00,9.75,9.77,9.75,9.77,249000.0,9.75,9.77,9.75,9.77,249000.0
2007-04-10 15:35:00,9.77,9.79,9.77,9.78,241000.0,9.77,9.79,9.77,9.78,241000.0
2007-04-10 15:40:00,9.78,9.8,9.77,9.8,300000.0,9.78,9.8,9.77,9.8,300000.0
2007-04-10 15:45:00,9.8,9.8,9.77,9.78,494000.0,9.8,9.8,9.77,9.78,494000.0
2007-04-10 15:50:00,9.78,9.81,9.76,9.8,364000.0,9.78,9.81,9.76,9.8,364000.0
2007-04-10 15:55:00,9.8,9.81,9.75,9.79,484000.0,9.8,9.81,9.75,9.79,484000.0
2007-04-11 09:30:00,9.8,9.88,9.75,9.78,740000.0,9.8,9.88,9.75,9.78,740000.0
2007-04-11 09:35:00,9.79,9.8,9.73,9.75,546000.0,9.79,9.8,9.73,9.75,546000.0
2007-04-11 09:40:00,9.74,9.77,9.74,9.75,520000.0,9.74,9.77,9.74,9.75,520000.0
2007-04-11 09:45:00,9.74,9.79,9.74,9.78,399000.0,9.74,9.79,9.74,9.78,399000.0
2007-04-11 09:50:00,9.77,9.97,9.74,9.97,974000.0,9.77,9.97,9.74,9.97,974000.0
2007-04-11 09:55:00,9.97,9.97,9.89,9.94,1229000.0,9.97,9.97,9.89,9.94,1229000.0
2007-04-11 10:00:00,9.94,10.06,9.9,10.04,1429000.0,9.94,10.06,9.9,10.04,1429000.0
2007-04-11 10:05:00,10.05,10.09,10.03,10.05,1070000.0,10.05,10.09,10.03,10.05,1070000.0
2007-04-11 10:10:00,10.05,10.06,10.02,10.04,369000.0,10.05,10.06,10.02,10.04,369000.0
2007-04-11 10:15:00,10.04,10.05,9.97,9.97,381000.0,10.04,10.05,9.97,9.97,381000.0
2007-04-11 10:20:00,9.98,10.02,9.97,10.02,363000.0,9.98,10.02,9.97,10.02,363000.0
2007-04-11 10:25:00,10.01,10.02,9.98,10.0,164000.0,10.01,10.02,9.98,10.0,164000.0
2007-04-11 10:30:00,10.0,10.0,9.96,9.97,242000.0,10.0,10.0,9.96,9.97,242000.0
2007-04-11 10:35:00,9.97,9.98,9.97,9.98,136000.0,9.97,9.98,9.97,9.98,136000.0
2007-04-11 10:40:00,9.98,9.99,9.96,9.97,351000.0,9.98,9.99,9.96,9.97,351000.0
2007-04-11 10:45:00,9.97,9.97,9.91,9.93,554000.0,9.97,9.97,9.91,9.93,554000.0
2007-04-11 10:50:00,9.93,9.97,9.93,9.95,377000.0,9.93,9.97,9.93,9.95,377000.0
2007-04-11 10:55:00,9.95,9.95,9.92,9.92,240000.0,9.95,9.95,9.92,9.92,240000.0
2007-04-11 11:00:00,9.92,9.93,9.9,9.91,228000.0,9.92,9.93,9.9,9.91,228000.0
2007-04-11 11:05:00,9.91,9.91,9.85,9.89,559000.0,9.91,9.91,9.85,9.89,559000.0
2007-04-11 11:10:00,9.88,9.89,9.86,9.87,166000.0,9.88,9.89,9.86,9.87,166000.0
2007-04-11 11:15:00,9.87,9.93,9.87,9.93,317000.0,9.87,9.93,9.87,9.93,317000.0
2007-04-11 11:20:00,9.93,9.96,9.92,9.94,231000.0,9.93,9.96,9.92,9.94,231000.0
2007-04-11 11:25:00,9.95,9.97,9.95,9.97,348000.0,9.95,9.97,9.95,9.97,348000.0
2007-04-11 11:30:00,9.97,9.98,9.96,9.97,188000.0,9.97,9.98,9.96,9.97,188000.0
2007-04-11 11:35:00,9.97,9.97,9.95,9.96,106000.0,9.97,9.97,9.95,9.96,106000.0
2007-04-11 11:40:00,9.96,9.97,9.95,9.96,72000.0,9.96,9.97,9.95,9.96,72000.0
2007-04-11 11:45:00,9.95,9.98,9.95,9.98,148000.0,9.95,9.98,9.95,9.98,148000.0
2007-04-11 11:50:00,9.98,10.01,9.98,9.99,510000.0,9.98,10.01,9.98,9.99,510000.0
2007-04-11 11:55:00,9.99,10.02,9.99,10.0,329000.0,9.99,10.02,9.99,10.0,329000.0
2007-04-11 12:00:00,10.0,10.05,10.0,10.05,352000.0,10.0,10.05,10.0,10.05,352000.0
2007-04-11 12:05:00,10.05,10.07,10.04,10.05,328000.0,10.05,10.07,10.04,10.05,328000.0
2007-04-11 12:10:00,10.05,10.06,10.02,10.02,169000.0,10.05,10.06,10.02,10.02,169000.0
2007-04-11 12:15:00,10.02,10.02,10.0,10.0,102000.0,10.02,10.02,10.0,10.0,102000.0
2007-04-11 12:20:00,10.01,10.01,10.0,10.0,35000.0,10.01,10.01,10.0,10.0,35000.0
2007-04-11 12:25:00,10.0,10.0,9.98,10.0,85000.0,10.0,10.0,9.98,10.0,85000.0
2007-04-11 12:30:00,10.0,10.0,9.96,9.96,167000.0,10.0,10.0,9.96,9.96,167000.0
2007-04-11 12:35:00,9.96,9.97,9.95,9.96,63000.0,9.96,9.97,9.95,9.96,63000.0
2007-04-11 12:40:00,9.95,9.97,9.94,9.97,114000.0,9.95,9.97,9.94,9.97,114000.0
2007-04-11 12:45:00,9.97,9.97,9.93,9.93,117000.0,9.97,9.97,9.93,9.93,117000.0
2007-04-11 12:50:00,9.93,9.95,9.93,9.94,100000.0,9.93,9.95,9.93,9.94,100000.0
2007-04-11 12:55:00,9.94,9.95,9.94,9.95,60000.0,9.94,9.95,9.94,9.95,60000.0
2007-04-11 13:00:00,9.95,9.97,9.94,9.95,126000.0,9.95,9.97,9.94,9.95,126000.0
2007-04-11 13:05:00,9.95,9.97,9.94,9.97,104000.0,9.95,9.97,9.94,9.97,104000.0
2007-04-11 13:10:00,9.97,9.99,9.97,9.98,238000.0,9.97,9.99,9.97,9.98,238000.0
2007-04-11 13:15:00,9.97,9.97,9.95,9.97,93000.0,9.97,9.97,9.95,9.97,93000.0
2007-04-11 13:20:00,9.97,9.98,9.96,9.97,36000.0,9.97,9.98,9.96,9.97,36000.0
2007-04-11 13:25:00,9.97,9.98,9.97,9.97,91000.0,9.97,9.98,9.97,9.97,91000.0
2007-04-11 13:30:00,9.97,9.99,9.97,9.98,55000.0,9.97,9.99,9.97,9.98,55000.0
2007-04-11 13:35:00,9.98,9.98,9.97,9.97,57000.0,9.98,9.98,9.97,9.97,57000.0
2007-04-11 13:40:00,9.98,9.98,9.97,9.97,43000.0,9.98,9.98,9.97,9.97,43000.0
2007-04-11 13:45:00,9.97,9.99,9.97,9.98,80000.0,9.97,9.99,9.97,9.98,80000.0
2007-04-11 13:50:00,9.99,9.99,9.97,9.97,63000.0,9.99,9.99,9.97,9.97,63000.0
2007-04-11 13:55:00,9.97,9.98,9.95,9.95,150000.0,9.97,9.98,9.95,9.95,150000.0
2007-04-11 14:00:00,9.94,9.97,9.91,9.94,194000.0,9.94,9.97,9.91,9.94,194000.0
2007-04-11 14:05:00,9.94,9.94,9.91,9.92,178000.0,9.94,9.94,9.91,9.92,178000.0
2007-04-11 14:10:00,9.92,9.92,9.88,9.92,373000.0,9.92,9.92,9.88,9.92,373000.0
2007-04-11 14:15:00,9.92,9.95,9.89,9.93,264000.0,9.92,9.95,9.89,9.93,264000.0
2007-04-11 14:20:00,9.93,9.96,9.91,9.95,126000.0,9.93,9.96,9.91,9.95,126000.0
2007-04-11 14:25:00,9.95,9.95,9.92,9.94,77000.0,9.95,9.95,9.92,9.94,77000.0
2007-04-11 14:30:00,9.94,9.94,9.91,9.92,187000.0,9.94,9.94,9.91,9.92,187000.0
2007-04-11 14:35:00,9.92,9.93,9.9,9.91,187000.0,9.92,9.93,9.9,9.91,187000.0
2007-04-11 14:40:00,9.9,9.93,9.89,9.91,117000.0,9.9,9.93,9.89,9.91,117000.0
2007-04-11 14:45:00,9.9,9.91,9.89,9.9,115000.0,9.9,9.91,9.89,9.9,115000.0
2007-04-11 14:50:00,9.9,9.92,9.9,9.91,125000.0,9.9,9.92,9.9,9.91,125000.0
2007-04-11 14:55:00,9.91,9.91,9.89,9.9,152000.0,9.91,9.91,9.89,9.9,152000.0
2007-04-11 15:00:00,9.9,9.9,9.88,9.88,196000.0,9.9,9.9,9.88,9.88,196000.0
2007-04-11 15:05:00,9.88,9.89,9.88,9.88,158000.0,9.88,9.89,9.88,9.88,158000.0
2007-04-11 15:10:00,9.88,9.88,9.85,9.88,341000.0,9.88,9.88,9.85,9.88,341000.0
2007-04-11 15:15:00,9.88,9.91,9.87,9.88,201000.0,9.88,9.91,9.87,9.88,201000.0
2007-04-11 15:20:00,9.88,9.89,9.88,9.88,270000.0,9.88,9.89,9.88,9.88,270000.0
2007-04-11 15:25:00,9.88,9.88,9.86,9.86,226000.0,9.88,9.88,9.86,9.86,226000.0
2007-04-11 15:30:00,9.85,9.86,9.83,9.85,390000.0,9.85,9.86,9.83,9.85,390000.0
2007-04-11 15:35:00,9.84,9.86,9.82,9.83,304000.0,9.84,9.86,9.82,9.83,304000.0
2007-04-11 15:40:00,9.84,9.87,9.83,9.86,379000.0,9.84,9.87,9.83,9.86,379000.0
2007-04-11 15:45:00,9.86,9.87,9.84,9.84,169000.0,9.86,9.87,9.84,9.84,169000.0
2007-04-11 15:50:00,9.84,9.87,9.84,9.86,349000.0,9.84,9.87,9.84,9.86,349000.0
2007-04-11 15:55:00,9.86,9.88,9.86,9.86,414000.0,9.86,9.88,9.86,9.86,414000.0
2007-04-12 09:30:00,9.79,9.81,9.7,9.72,537000.0,9.79,9.81,9.7,9.72,537000.0
2007-04-12 09:35:00,9.71,9.73,9.71,9.72,267000.0,9.71,9.73,9.71,9.72,267000.0
2007-04-12 09:40:00,9.72,9.72,9.65,9.66,444000.0,9.72,9.72,9.65,9.66,444000.0
2007-04-12 09:45:00,9.66,9.71,9.62,9.7,520000.0,9.66,9.71,9.62,9.7,520000.0
2007-04-12 09:50:00,9.7,9.7,9.64,9.66,255000.0,9.7,9.7,9.64,9.66,255000.0
2007-04-12 09:55:00,9.66,9.67,9.63,9.65,127000.0,9.66,9.67,9.63,9.65,127000.0
2007-04-12 10:00:00,9.65,9.75,9.65,9.74,351000.0,9.65,9.75,9.65,9.74,351000.0
2007-04-12 10:05:00,9.75,9.76,9.73,9.74,215000.0,9.75,9.76,9.73,9.74,215000.0
2007-04-12 10:10:00,9.73,9.74,9.71,9.74,129000.0,9.73,9.74,9.71,9.74,129000.0
2007-04-12 10:15:00,9.74,9.75,9.74,9.75,156000.0,9.74,9.75,9.74,9.75,156000.0
2007-04-12 10:20:00,9.75,9.85,9.75,9.81,385000.0,9.75,9.85,9.75,9.81,385000.0
2007-04-12 10:25:00,9.82,9.83,9.81,9.81,167000.0,9.82,9.83,9.81,9.81,167000.0
2007-04-12 10:30:00,9.81,9.84,9.8,9.8,103000.0,9.81,9.84,9.8,9.8,103000.0
2007-04-12 10:35:00,9.8,9.8,9.74,9.77,152000.0,9.8,9.8,9.74,9.77,152000.0
2007-04-12 10:40:00,9.76,9.8,9.75,9.79,128000.0,9.76,9.8,9.75,9.79,128000.0
2007-04-12 10:45:00,9.79,9.82,9.79,9.82,128000.0,9.79,9.82,9.79,9.82,128000.0
2007-04-12 10:50:00,9.82,9.83,9.8,9.8,120000.0,9.82,9.83,9.8,9.8,120000.0
2007-04-12 10:55:00,9.8,9.81,9.78,9.79,70000.0,9.8,9.81,9.78,9.79,70000.0
2007-04-12 11:00:00,9.78,9.79,9.78,9.78,94000.0,9.78,9.79,9.78,9.78,94000.0
2007-04-12 11:05:00,9.78,9.79,9.78,9.78,28000.0,9.78,9.79,9.78,9.78,28000.0
2007-04-12 11:10:00,9.79,9.79,9.78,9.78,35000.0,9.79,9.79,9.78,9.78,35000.0
2007-04-12 11:15:00,9.78,9.78,9.75,9.75,106000.0,9.78,9.78,9.75,9.75,106000.0
2007-04-12 11:20:00,9.75,9.77,9.71,9.74,183000.0,9.75,9.77,9.71,9.74,183000.0
2007-04-12 11:25:00,9.73,9.75,9.73,9.75,48000.0,9.73,9.75,9.73,9.75,48000.0
2007-04-12 11:30:00,9.75,9.76,9.75,9.75,25000.0,9.75,9.76,9.75,9.75,25000.0
2007-04-12 11:35:00,9.76,9.76,9.74,9.76,34000.0,9.76,9.76,9.74,9.76,34000.0
2007-04-12 11:40:00,9.75,9.75,9.74,9.75,39000.0,9.75,9.75,9.74,9.75,39000.0
2007-04-12 11:45:00,9.76,9.77,9.75,9.75,20000.0,9.76,9.77,9.75,9.75,20000.0
2007-04-12 11:50:00,9.74,9.76,9.74,9.75,25000.0,9.74,9.76,9.74,9.75,25000.0
2007-04-12 11:55:00,9.75,9.76,9.75,9.75,68000.0,9.75,9.76,9.75,9.75,68000.0
2007-04-12 12:00:00,9.76,9.81,9.75,9.8,146000.0,9.76,9.81,9.75,9.8,146000.0
2007-04-12 12:05:00,9.8,9.8,9.78,9.78,60000.0,9.8,9.8,9.78,9.78,60000.0
2007-04-12 12:10:00,9.79,9.8,9.78,9.79,48000.0,9.79,9.8,9.78,9.79,48000.0
2007-04-12 12:15:00,9.78,9.79,9.76,9.76,61000.0,9.78,9.79,9.76,9.76,61000.0
2007-04-12 12:20:00,9.76,9.78,9.76,9.78,38000.0,9.76,9.78,9.76,9.78,38000.0
2007-04-12 12:25:00,9.78,9.78,9.77,9.78,12000.0,9.78,9.78,9.77,9.78,12000.0
2007-04-12 12:30:00,9.77,9.77,9.74,9.75,97000.0,9.77,9.77,9.74,9.75,97000.0
2007-04-12 12:35:00,9.75,9.75,9.73,9.74,149000.0,9.75,9.75,9.73,9.74,149000.0
2007-04-12 12:40:00,9.75,9.75,9.74,9.75,48000.0,9.75,9.75,9.74,9.75,48000.0
2007-04-12 12:45:00,9.75,9.77,9.73,9.74,66000.0,9.75,9.77,9.73,9.74,66000.0
2007-04-12 12:50:00,9.74,9.75,9.74,9.75,104000.0,9.74,9.75,9.74,9.75,104000.0
2007-04-12 12:55:00,9.75,9.76,9.75,9.75,14000.0,9.75,9.76,9.75,9.75,14000.0
2007-04-12 13:00:00,9.76,9.76,9.75,9.75,50000.0,9.76,9.76,9.75,9.75,50000.0
2007-04-12 13:05:00,9.75,9.76,9.73,9.75,85000.0,9.75,9.76,9.73,9.75,85000.0
2007-04-12 13:10:00,9.75,9.75,9.74,9.75,78000.0,9.75,9.75,9.74,9.75,78000.0
2007-04-12 13:15:00,9.74,9.75,9.74,9.75,63000.0,9.74,9.75,9.74,9.75,63000.0
2007-04-12 13:20:00,9.74,9.76,9.74,9.76,39000.0,9.74,9.76,9.74,9.76,39000.0
2007-04-12 13:25:00,9.76,9.76,9.75,9.76,34000.0,9.76,9.76,9.75,9.76,34000.0
2007-04-12 13:30:00,9.76,9.8,9.74,9.75,307000.0,9.76,9.8,9.74,9.75,307000.0
2007-04-12 13:35:00,9.74,9.78,9.74,9.77,273000.0,9.74,9.78,9.74,9.77,273000.0
2007-04-12 13:40:00,9.77,9.79,9.77,9.78,131000.0,9.77,9.79,9.77,9.78,131000.0
2007-04-12 13:45:00,9.78,9.78,9.77,9.77,39000.0,9.78,9.78,9.77,9.77,39000.0
2007-04-12 13:50:00,9.77,9.78,9.77,9.77,49000.0,9.77,9.78,9.77,9.77,49000.0
2007-04-12 13:55:00,9.77,9.78,9.77,9.77,114000.0,9.77,9.78,9.77,9.77,114000.0
2007-04-12 14:00:00,9.77,9.78,9.77,9.77,47000.0,9.77,9.78,9.77,9.77,47000.0
2007-04-12 14:05:00,9.77,9.78,9.76,9.77,217000.0,9.77,9.78,9.76,9.77,217000.0
2007-04-12 14:10:00,9.77,9.77,9.74,9.74,212000.0,9.77,9.77,9.74,9.74,212000.0
2007-04-12 14:15:00,9.74,9.74,9.71,9.73,259000.0,9.74,9.74,9.71,9.73,259000.0
2007-04-12 14:20:00,9.72,9.74,9.72,9.74,63000.0,9.72,9.74,9.72,9.74,63000.0
2007-04-12 14:25:00,9.74,9.74,9.72,9.73,71000.0,9.74,9.74,9.72,9.73,71000.0
2007-04-12 14:30:00,9.73,9.74,9.72,9.74,90000.0,9.73,9.74,9.72,9.74,90000.0
2007-04-12 14:35:00,9.74,9.74,9.74,9.74,12000.0,9.74,9.74,9.74,9.74,12000.0
2007-04-12 14:40:00,9.74,9.79,9.74,9.78,119000.0,9.74,9.79,9.74,9.78,119000.0
2007-04-12 14:45:00,9.79,9.79,9.75,9.76,59000.0,9.79,9.79,9.75,9.76,59000.0
2007-04-12 14:50:00,9.77,9.78,9.75,9.76,86000.0,9.77,9.78,9.75,9.76,86000.0
2007-04-12 14:55:00,9.76,9.77,9.76,9.77,56000.0,9.76,9.77,9.76,9.77,56000.0
2007-04-12 15:00:00,9.77,9.77,9.76,9.76,42000.0,9.77,9.77,9.76,9.76,42000.0
2007-04-12 15:05:00,9.76,9.77,9.76,9.77,42000.0,9.76,9.77,9.76,9.77,42000.0
2007-04-12 15:10:00,9.77,9.77,9.76,9.76,25000.0,9.77,9.77,9.76,9.76,25000.0
2007-04-12 15:15:00,9.76,9.77,9.76,9.77,30000.0,9.76,9.77,9.76,9.77,30000.0
2007-04-12 15:20:00,9.77,9.79,9.77,9.78,192000.0,9.77,9.79,9.77,9.78,192000.0
2007-04-12 15:25:00,9.78,9.78,9.77,9.77,34000.0,9.78,9.78,9.77,9.77,34000.0
2007-04-12 15:30:00,9.77,9.77,9.76,9.76,36000.0,9.77,9.77,9.76,9.76,36000.0
2007-04-12 15:35:00,9.77,9.77,9.77,9.77,27000.0,9.77,9.77,9.77,9.77,27000.0
2007-04-12 15:40:00,9.77,9.78,9.76,9.78,115000.0,9.77,9.78,9.76,9.78,115000.0
2007-04-12 15:45:00,9.78,9.79,9.77,9.78,277000.0,9.78,9.79,9.77,9.78,277000.0
2007-04-12 15:50:00,9.78,9.78,9.76,9.78,236000.0,9.78,9.78,9.76,9.78,236000.0
2007-04-12 15:55:00,9.77,9.78,9.76,9.77,425000.0,9.77,9.78,9.76,9.77,425000.0
2007-04-13 09:30:00,9.86,9.86,9.68,9.74,287000.0,9.86,9.86,9.68,9.74,287000.0
2007-04-13 09:35:00,9.75,9.77,9.71,9.73,109000.0,9.75,9.77,9.71,9.73,109000.0
2007-04-13 09:40:00,9.73,9.78,9.71,9.77,173000.0,9.73,9.78,9.71,9.77,173000.0
2007-04-13 09:45:00,9.77,9.78,9.76,9.77,147000.0,9.77,9.78,9.76,9.77,147000.0
2007-04-13 09:50:00,9.78,9.78,9.72,9.72,239000.0,9.78,9.78,9.72,9.72,239000.0
2007-04-13 09:55:00,9.73,9.75,9.69,9.72,304000.0,9.73,9.75,9.69,9.72,304000.0
2007-04-13 10:00:00,9.72,9.72,9.66,9.68,561000.0,9.72,9.72,9.66,9.68,561000.0
2007-04-13 10:05:00,9.67,9.71,9.63,9.64,206000.0,9.67,9.71,9.63,9.64,206000.0
2007-04-13 10:10:00,9.64,9.67,9.64,9.66,256000.0,9.64,9.67,9.64,9.66,256000.0
2007-04-13 10:15:00,9.65,9.69,9.63,9.64,165000.0,9.65,9.69,9.63,9.64,165000.0
2007-04-13 10:20:00,9.64,9.69,9.64,9.68,141000.0,9.64,9.69,9.64,9.68,141000.0
2007-04-13 10:25:00,9.68,9.71,9.68,9.7,107000.0,9.68,9.71,9.68,9.7,107000.0
2007-04-13 10:30:00,9.7,9.71,9.7,9.7,18000.0,9.7,9.71,9.7,9.7,18000.0
2007-04-13 10:35:00,9.69,9.73,9.69,9.73,101000.0,9.69,9.73,9.69,9.73,101000.0
2007-04-13 10:40:00,9.73,9.73,9.71,9.72,44000.0,9.73,9.73,9.71,9.72,44000.0
2007-04-13 10:45:00,9.72,9.72,9.71,9.71,33000.0,9.72,9.72,9.71,9.71,33000.0
2007-04-13 10:50:00,9.71,9.72,9.71,9.71,50000.0,9.71,9.72,9.71,9.71,50000.0
2007-04-13 10:55:00,9.71,9.72,9.7,9.7,63000.0,9.71,9.72,9.7,9.7,63000.0
2007-04-13 11:00:00,9.7,9.7,9.69,9.7,63000.0,9.7,9.7,9.69,9.7,63000.0
2007-04-13 11:05:00,9.7,9.71,9.69,9.7,33000.0,9.7,9.71,9.69,9.7,33000.0
2007-04-13 11:10:00,9.7,9.7,9.69,9.69,71000.0,9.7,9.7,9.69,9.69,71000.0
2007-04-13 11:15:00,9.7,9.7,9.67,9.67,64000.0,9.7,9.7,9.67,9.67,64000.0
2007-04-13 11:20:00,9.67,9.67,9.65,9.66,90000.0,9.67,9.67,9.65,9.66,90000.0
2007-04-13 11:25:00,9.67,9.67,9.66,9.66,60000.0,9.67,9.67,9.66,9.66,60000.0
2007-04-13 11:30:00,9.66,9.67,9.65,9.67,67000.0,9.66,9.67,9.65,9.67,67000.0
2007-04-13 11:35:00,9.68,9.68,9.67,9.68,39000.0,9.68,9.68,9.67,9.68,39000.0
2007-04-13 11:40:00,9.68,9.7,9.68,9.69,69000.0,9.68,9.7,9.68,9.69,69000.0
2007-04-13 11:45:00,9.69,9.69,9.68,9.68,25000.0,9.69,9.69,9.68,9.68,25000.0
2007-04-13 11:50:00,9.68,9.69,9.68,9.69,19000.0,9.68,9.69,9.68,9.69,19000.0
2007-04-13 11:55:00,9.69,9.69,9.68,9.69,56000.0,9.69,9.69,9.68,9.69,56000.0
2007-04-13 12:00:00,9.69,9.69,9.69,9.69,11000.0,9.69,9.69,9.69,9.69,11000.0
2007-04-13 12:05:00,9.69,9.7,9.68,9.69,42000.0,9.69,9.7,9.68,9.69,42000.0
2007-04-13 12:10:00,9.69,9.69,9.68,9.68,128000.0,9.69,9.69,9.68,9.68,128000.0
2007-04-13 12:15:00,9.68,9.68,9.68,9.68,58000.0,9.68,9.68,9.68,9.68,58000.0
2007-04-13 12:20:00,9.68,9.68,9.68,9.68,43000.0,9.68,9.68,9.68,9.68,43000.0
2007-04-13 12:25:00,9.68,9.69,9.68,9.69,36000.0,9.68,9.69,9.68,9.69,36000.0
2007-04-13 12:30:00,9.69,9.69,9.68,9.69,41000.0,9.69,9.69,9.68,9.69,41000.0
2007-04-13 12:35:00,9.69,9.69,9.68,9.68,31000.0,9.69,9.69,9.68,9.68,31000.0
2007-04-13 12:40:00,9.69,9.69,9.69,9.69,11000.0,9.69,9.69,9.69,9.69,11000.0
2007-04-13 12:45:00,9.68,9.69,9.68,9.69,14000.0,9.68,9.69,9.68,9.69,14000.0
2007-04-13 12:50:00,9.68,9.69,9.68,9.69,17000.0,9.68,9.69,9.68,9.69,17000.0
2007-04-13 12:55:00,9.68,9.69,9.68,9.68,68000.0,9.68,9.69,9.68,9.68,68000.0
2007-04-13 13:00:00,9.68,9.69,9.68,9.68,41000.0,9.68,9.69,9.68,9.68,41000.0
2007-04-13 13:05:00,9.69,9.7,9.68,9.7,83000.0,9.69,9.7,9.68,9.7,83000.0
2007-04-13 13:10:00,9.7,9.71,9.69,9.69,186000.0,9.7,9.71,9.69,9.69,186000.0
2007-04-13 13:15:00,9.69,9.72,9.69,9.71,76000.0,9.69,9.72,9.69,9.71,76000.0
2007-04-13 13:20:00,9.71,9.72,9.7,9.71,30000.0,9.71,9.72,9.7,9.71,30000.0
2007-04-13 13:25:00,9.71,9.71,9.71,9.71,13000.0,9.71,9.71,9.71,9.71,13000.0
2007-04-13 13:30:00,9.71,9.72,9.71,9.71,20000.0,9.71,9.72,9.71,9.71,20000.0
2007-04-13 13:35:00,9.72,9.72,9.71,9.72,14000.0,9.72,9.72,9.71,9.72,14000.0
2007-04-13 13:40:00,9.72,9.72,9.72,9.72,27000.0,9.72,9.72,9.72,9.72,27000.0
2007-04-13 13:45:00,9.72,9.72,9.72,9.72,81000.0,9.72,9.72,9.72,9.72,81000.0
2007-04-13 13:50:00,9.72,9.74,9.72,9.73,242000.0,9.72,9.74,9.72,9.73,242000.0
2007-04-13 13:55:00,9.73,9.75,9.73,9.75,103000.0,9.73,9.75,9.73,9.75,103000.0
2007-04-13 14:00:00,9.76,9.76,9.74,9.74,106000.0,9.76,9.76,9.74,9.74,106000.0
2007-04-13 14:05:00,9.75,9.75,9.74,9.75,39000.0,9.75,9.75,9.74,9.75,39000.0
2007-04-13 14:10:00,9.76,9.76,9.74,9.74,81000.0,9.76,9.76,9.74,9.74,81000.0
2007-04-13 14:15:00,9.74,9.75,9.74,9.75,21000.0,9.74,9.75,9.74,9.75,21000.0
2007-04-13 14:20:00,9.75,9.76,9.75,9.76,56000.0,9.75,9.76,9.75,9.76,56000.0
2007-04-13 14:25:00,9.76,9.76,9.73,9.75,89000.0,9.76,9.76,9.73,9.75,89000.0
2007-04-13 14:30:00,9.75,9.75,9.74,9.75,42000.0,9.75,9.75,9.74,9.75,42000.0
2007-04-13 14:35:00,9.75,9.75,9.74,9.74,18000.0,9.75,9.75,9.74,9.74,18000.0
2007-04-13 14:40:00,9.75,9.76,9.75,9.75,63000.0,9.75,9.76,9.75,9.75,63000.0
2007-04-13 14:45:00,9.76,9.8,9.76,9.78,205000.0,9.76,9.8,9.76,9.78,205000.0
2007-04-13 14:50:00,9.78,9.79,9.75,9.76,117000.0,9.78,9.79,9.75,9.76,117000.0
2007-04-13 14:55:00,9.76,9.77,9.76,9.76,23000.0,9.76,9.77,9.76,9.76,23000.0
2007-04-13 15:00:00,9.76,9.76,9.75,9.76,37000.0,9.76,9.76,9.75,9.76,37000.0
2007-04-13 15:05:00,9.76,9.77,9.76,9.76,41000.0,9.76,9.77,9.76,9.76,41000.0
2007-04-13 15:10:00,9.76,9.76,9.75,9.76,30000.0,9.76,9.76,9.75,9.76,30000.0
2007-04-13 15:15:00,9.75,9.76,9.73,9.75,64000.0,9.75,9.76,9.73,9.75,64000.0
2007-04-13 15:20:00,9.76,9.76,9.73,9.75,59000.0,9.76,9.76,9.73,9.75,59000.0
2007-04-13 15:25:00,9.75,9.76,9.73,9.74,62000.0,9.75,9.76,9.73,9.74,62000.0
2007-04-13 15:30:00,9.74,9.75,9.74,9.75,16000.0,9.74,9.75,9.74,9.75,16000.0
2007-04-13 15:35:00,9.75,9.76,9.74,9.75,21000.0,9.75,9.76,9.74,9.75,21000.0
2007-04-13 15:40:00,9.75,9.75,9.73,9.74,117000.0,9.75,9.75,9.73,9.74,117000.0
2007-04-13 15:45:00,9.74,9.75,9.73,9.74,69000.0,9.74,9.75,9.73,9.74,69000.0
2007-04-13 15:50:00,9.74,9.76,9.74,9.76,135000.0,9.74,9.76,9.74,9.76,135000.0
2007-04-13 15:55:00,9.76,9.77,9.73,9.73,327000.0,9.76,9.77,9.73,9.73,327000.0
2007-04-16 09:30:00,9.83,9.83,9.76,9.83,348000.0,9.83,9.83,9.76,9.83,348000.0
2007-04-16 09:35:00,9.83,9.93,9.83,9.88,350000.0,9.83,9.93,9.83,9.88,350000.0
2007-04-16 09:40:00,9.88,9.88,9.85,9.86,310000.0,9.88,9.88,9.85,9.86,310000.0
2007-04-16 09:45:00,9.85,9.86,9.81,9.84,180000.0,9.85,9.86,9.81,9.84,180000.0
2007-04-16 09:50:00,9.83,9.84,9.8,9.83,191000.0,9.83,9.84,9.8,9.83,191000.0
2007-04-16 09:55:00,9.83,9.89,9.83,9.87,178000.0,9.83,9.89,9.83,9.87,178000.0
2007-04-16 10:00:00,9.86,9.87,9.83,9.86,201000.0,9.86,9.87,9.83,9.86,201000.0
2007-04-16 10:05:00,9.86,9.89,9.85,9.85,171000.0,9.86,9.89,9.85,9.85,171000.0
2007-04-16 10:10:00,9.85,9.88,9.85,9.87,44000.0,9.85,9.88,9.85,9.87,44000.0
2007-04-16 10:15:00,9.88,9.93,9.87,9.93,383000.0,9.88,9.93,9.87,9.93,383000.0
2007-04-16 10:20:00,9.92,9.93,9.87,9.9,157000.0,9.92,9.93,9.87,9.9,157000.0
2007-04-16 10:25:00,9.9,9.9,9.89,9.89,67000.0,9.9,9.9,9.89,9.89,67000.0
2007-04-16 10:30:00,9.9,9.91,9.89,9.89,118000.0,9.9,9.91,9.89,9.89,118000.0
2007-04-16 10:35:00,9.9,9.97,9.9,9.97,446000.0,9.9,9.97,9.9,9.97,446000.0
2007-04-16 10:40:00,9.96,9.97,9.94,9.95,324000.0,9.96,9.97,9.94,9.95,324000.0
2007-04-16 10:45:00,9.95,9.96,9.89,9.9,531000.0,9.95,9.96,9.89,9.9,531000.0
2007-04-16 10:50:00,9.9,9.93,9.9,9.92,420000.0,9.9,9.93,9.9,9.92,420000.0
2007-04-16 10:55:00,9.92,9.93,9.89,9.89,99000.0,9.92,9.93,9.89,9.89,99000.0
2007-04-16 11:00:00,9.89,9.9,9.88,9.88,55000.0,9.89,9.9,9.88,9.88,55000.0
2007-04-16 11:05:00,9.88,9.92,9.88,9.91,103000.0,9.88,9.92,9.88,9.91,103000.0
2007-04-16 11:10:00,9.9,9.91,9.88,9.89,59000.0,9.9,9.91,9.88,9.89,59000.0
2007-04-16 11:15:00,9.89,9.89,9.88,9.88,24000.0,9.89,9.89,9.88,9.88,24000.0
2007-04-16 11:20:00,9.88,9.89,9.88,9.88,13000.0,9.88,9.89,9.88,9.88,13000.0
2007-04-16 11:25:00,9.88,9.88,9.87,9.88,57000.0,9.88,9.88,9.87,9.88,57000.0
2007-04-16 11:30:00,9.88,9.91,9.87,9.9,130000.0,9.88,9.91,9.87,9.9,130000.0
2007-04-16 11:35:00,9.9,9.93,9.89,9.91,129000.0,9.9,9.93,9.89,9.91,129000.0
2007-04-16 11:40:00,9.92,9.93,9.9,9.92,76000.0,9.92,9.93,9.9,9.92,76000.0
2007-04-16 11:45:00,9.93,9.95,9.91,9.93,188000.0,9.93,9.95,9.91,9.93,188000.0
2007-04-16 11:50:00,9.93,9.94,9.91,9.93,79000.0,9.93,9.94,9.91,9.93,79000.0
2007-04-16 11:55:00,9.92,9.93,9.9,9.91,106000.0,9.92,9.93,9.9,9.91,106000.0
2007-04-16 12:00:00,9.91,9.93,9.9,9.92,71000.0,9.91,9.93,9.9,9.92,71000.0
2007-04-16 12:05:00,9.92,9.93,9.91,9.93,48000.0,9.92,9.93,9.91,9.93,48000.0
2007-04-16 12:10:00,9.93,9.93,9.92,9.92,30000.0,9.93,9.93,9.92,9.92,30000.0
2007-04-16 12:15:00,9.92,9.92,9.9,9.91,108000.0,9.92,9.92,9.9,9.91,108000.0
2007-04-16 12:20:00,9.91,9.92,9.91,9.91,48000.0,9.91,9.92,9.91,9.91,48000.0
2007-04-16 12:25:00,9.91,9.91,9.88,9.88,69000.0,9.91,9.91,9.88,9.88,69000.0
2007-04-16 12:30:00,9.88,9.88,9.87,9.88,58000.0,9.88,9.88,9.87,9.88,58000.0
2007-04-16 12:35:00,9.88,9.91,9.88,9.91,39000.0,9.88,9.91,9.88,9.91,39000.0
2007-04-16 12:40:00,9.91,9.91,9.9,9.9,14000.0,9.91,9.91,9.9,9.9,14000.0
2007-04-16 12:45:00,9.91,9.91,9.9,9.91,50000.0,9.91,9.91,9.9,9.91,50000.0
2007-04-16 12:50:00,9.91,9.92,9.91,9.92,45000.0,9.91,9.92,9.91,9.92,45000.0
2007-04-16 12:55:00,9.91,9.94,9.91,9.94,59000.0,9.91,9.94,9.91,9.94,59000.0
2007-04-16 13:00:00,9.93,9.94,9.92,9.93,44000.0,9.93,9.94,9.92,9.93,44000.0
2007-04-16 13:05:00,9.93,9.93,9.92,9.92,30000.0,9.93,9.93,9.92,9.92,30000.0
2007-04-16 13:10:00,9.92,9.93,9.91,9.91,31000.0,9.92,9.93,9.91,9.91,31000.0
2007-04-16 13:15:00,9.92,9.93,9.92,9.92,74000.0,9.92,9.93,9.92,9.92,74000.0
2007-04-16 13:20:00,9.92,9.92,9.92,9.92,16000.0,9.92,9.92,9.92,9.92,16000.0
2007-04-16 13:25:00,9.92,9.92,9.92,9.92,2000.0,9.92,9.92,9.92,9.92,2000.0
2007-04-16 13:30:00,9.91,9.92,9.91,9.91,74000.0,9.91,9.92,9.91,9.91,74000.0
2007-04-16 13:35:00,9.91,9.92,9.91,9.91,90000.0,9.91,9.92,9.91,9.91,90000.0
2007-04-16 13:40:00,9.91,9.92,9.91,9.91,12000.0,9.91,9.92,9.91,9.91,12000.0
2007-04-16 13:45:00,9.91,9.92,9.91,9.91,81000.0,9.91,9.92,9.91,9.91,81000.0
2007-04-16 13:50:00,9.91,9.91,9.88,9.88,118000.0,9.91,9.91,9.88,9.88,118000.0
2007-04-16 13:55:00,9.88,9.89,9.88,9.88,43000.0,9.88,9.89,9.88,9.88,43000.0
2007-04-16 14:00:00,9.87,9.88,9.85,9.86,173000.0,9.87,9.88,9.85,9.86,173000.0
2007-04-16 14:05:00,9.85,9.85,9.85,9.85,36000.0,9.85,9.85,9.85,9.85,36000.0
2007-04-16 14:10:00,9.85,9.87,9.85,9.87,48000.0,9.85,9.87,9.85,9.87,48000.0
2007-04-16 14:15:00,9.86,9.86,9.85,9.85,114000.0,9.86,9.86,9.85,9.85,114000.0
2007-04-16 14:20:00,9.86,9.86,9.85,9.85,34000.0,9.86,9.86,9.85,9.85,34000.0
2007-04-16 14:25:00,9.85,9.87,9.85,9.86,61000.0,9.85,9.87,9.85,9.86,61000.0
2007-04-16 14:30:00,9.86,9.86,9.85,9.85,71000.0,9.86,9.86,9.85,9.85,71000.0
2007-04-16 14:35:00,9.85,9.86,9.85,9.86,39000.0,9.85,9.86,9.85,9.86,39000.0
2007-04-16 14:40:00,9.86,9.86,9.85,9.85,30000.0,9.86,9.86,9.85,9.85,30000.0
2007-04-16 14:45:00,9.86,9.87,9.85,9.86,31000.0,9.86,9.87,9.85,9.86,31000.0
2007-04-16 14:50:00,9.86,9.89,9.85,9.88,205000.0,9.86,9.89,9.85,9.88,205000.0
2007-04-16 14:55:00,9.88,9.88,9.85,9.85,205000.0,9.88,9.88,9.85,9.85,205000.0
2007-04-16 15:00:00,9.85,9.85,9.82,9.84,155000.0,9.85,9.85,9.82,9.84,155000.0
2007-04-16 15:05:00,9.83,9.85,9.83,9.85,69000.0,9.83,9.85,9.83,9.85,69000.0
2007-04-16 15:10:00,9.85,9.86,9.82,9.86,90000.0,9.85,9.86,9.82,9.86,90000.0
2007-04-16 15:15:00,9.85,9.86,9.84,9.85,21000.0,9.85,9.86,9.84,9.85,21000.0
2007-04-16 15:20:00,9.85,9.85,9.83,9.85,45000.0,9.85,9.85,9.83,9.85,45000.0
2007-04-16 15:25:00,9.86,9.86,9.84,9.85,20000.0,9.86,9.86,9.84,9.85,20000.0
2007-04-16 15:30:00,9.85,9.88,9.84,9.87,130000.0,9.85,9.88,9.84,9.87,130000.0
2007-04-16 15:35:00,9.87,9.9,9.86,9.88,258000.0,9.87,9.9,9.86,9.88,258000.0
2007-04-16 15:40:00,9.89,9.9,9.87,9.88,309000.0,9.89,9.9,9.87,9.88,309000.0
2007-04-16 15:45:00,9.88,9.89,9.87,9.88,172000.0,9.88,9.89,9.87,9.88,172000.0
2007-04-16 15:50:00,9.88,9.88,9.87,9.87,171000.0,9.88,9.88,9.87,9.87,171000.0
2007-04-16 15:55:00,9.87,9.88,9.86,9.87,251000.0,9.87,9.88,9.86,9.87,251000.0
2007-04-17 09:30:00,9.92,9.97,9.83,9.87,436000.0,9.92,9.97,9.83,9.87,436000.0
2007-04-17 09:35:00,9.86,9.94,9.86,9.87,222000.0,9.86,9.94,9.86,9.87,222000.0
2007-04-17 09:40:00,9.87,9.87,9.85,9.87,137000.0,9.87,9.87,9.85,9.87,137000.0
2007-04-17 09:45:00,9.86,9.89,9.84,9.85,149000.0,9.86,9.89,9.84,9.85,149000.0
2007-04-17 09:50:00,9.85,9.87,9.83,9.87,79000.0,9.85,9.87,9.83,9.87,79000.0
2007-04-17 09:55:00,9.86,9.87,9.85,9.87,27000.0,9.86,9.87,9.85,9.87,27000.0
2007-04-17 10:00:00,9.87,9.87,9.86,9.87,119000.0,9.87,9.87,9.86,9.87,119000.0
2007-04-17 10:05:00,9.87,9.87,9.85,9.85,120000.0,9.87,9.87,9.85,9.85,120000.0
2007-04-17 10:10:00,9.85,9.87,9.85,9.87,29000.0,9.85,9.87,9.85,9.87,29000.0
2007-04-17 10:15:00,9.86,9.93,9.86,9.91,162000.0,9.86,9.93,9.86,9.91,162000.0
2007-04-17 10:20:00,9.91,9.91,9.85,9.87,170000.0,9.91,9.91,9.85,9.87,170000.0
2007-04-17 10:25:00,9.87,9.87,9.84,9.85,71000.0,9.87,9.87,9.84,9.85,71000.0
2007-04-17 10:30:00,9.85,9.85,9.82,9.85,173000.0,9.85,9.85,9.82,9.85,173000.0
2007-04-17 10:35:00,9.85,9.89,9.85,9.87,149000.0,9.85,9.89,9.85,9.87,149000.0
2007-04-17 10:40:00,9.88,9.88,9.86,9.88,89000.0,9.88,9.88,9.86,9.88,89000.0
2007-04-17 10:45:00,9.88,9.91,9.88,9.9,33000.0,9.88,9.91,9.88,9.9,33000.0
2007-04-17 10:50:00,9.9,9.93,9.89,9.93,141000.0,9.9,9.93,9.89,9.93,141000.0
2007-04-17 10:55:00,9.93,10.0,9.93,10.0,646000.0,9.93,10.0,9.93,10.0,646000.0
2007-04-17 11:00:00,10.0,10.03,9.99,10.0,523000.0,10.0,10.03,9.99,10.0,523000.0
2007-04-17 11:05:00,10.01,10.01,9.97,9.99,173000.0,10.01,10.01,9.97,9.99,173000.0
2007-04-17 11:10:00,9.99,10.0,9.97,9.99,101000.0,9.99,10.0,9.97,9.99,101000.0
2007-04-17 11:15:00,10.0,10.02,9.98,10.01,186000.0,10.0,10.02,9.98,10.01,186000.0
2007-04-17 11:20:00,10.0,10.01,9.98,9.99,61000.0,10.0,10.01,9.98,9.99,61000.0
2007-04-17 11:25:00,9.99,10.0,9.98,9.98,90000.0,9.99,10.0,9.98,9.98,90000.0
2007-04-17 11:30:00,9.99,9.99,9.98,9.99,29000.0,9.99,9.99,9.98,9.99,29000.0
2007-04-17 11:35:00,9.99,10.04,9.98,10.03,440000.0,9.99,10.04,9.98,10.03,440000.0
2007-04-17 11:40:00,10.04,10.04,10.02,10.03,231000.0,10.04,10.04,10.02,10.03,231000.0
2007-04-17 11:45:00,10.03,10.04,9.94,9.96,324000.0,10.03,10.04,9.94,9.96,324000.0
2007-04-17 11:50:00,9.96,9.99,9.95,9.97,119000.0,9.96,9.99,9.95,9.97,119000.0
2007-04-17 11:55:00,9.96,9.97,9.96,9.97,49000.0,9.96,9.97,9.96,9.97,49000.0
2007-04-17 12:00:00,9.97,9.97,9.95,9.96,60000.0,9.97,9.97,9.95,9.96,60000.0
2007-04-17 12:05:00,9.96,9.96,9.96,9.96,29000.0,9.96,9.96,9.96,9.96,29000.0
2007-04-17 12:10:00,9.96,9.96,9.95,9.96,64000.0,9.96,9.96,9.95,9.96,64000.0
2007-04-17 12:15:00,9.96,9.98,9.96,9.98,68000.0,9.96,9.98,9.96,9.98,68000.0
2007-04-17 12:20:00,9.99,9.99,9.97,9.97,52000.0,9.99,9.99,9.97,9.97,52000.0
2007-04-17 12:25:00,9.97,9.97,9.97,9.97,36000.0,9.97,9.97,9.97,9.97,36000.0
2007-04-17 12:30:00,9.98,9.98,9.97,9.97,35000.0,9.98,9.98,9.97,9.97,35000.0
2007-04-17 12:35:00,9.97,9.97,9.97,9.97,53000.0,9.97,9.97,9.97,9.97,53000.0
2007-04-17 12:40:00,9.97,9.98,9.96,9.97,55000.0,9.97,9.98,9.96,9.97,55000.0
2007-04-17 12:45:00,9.97,9.97,9.94,9.95,176000.0,9.97,9.97,9.94,9.95,176000.0
2007-04-17 12:50:00,9.95,9.96,9.95,9.96,105000.0,9.95,9.96,9.95,9.96,105000.0
2007-04-17 12:55:00,9.96,9.96,9.95,9.96,12000.0,9.96,9.96,9.95,9.96,12000.0
2007-04-17 13:00:00,9.96,9.96,9.96,9.96,28000.0,9.96,9.96,9.96,9.96,28000.0
2007-04-17 13:05:00,9.97,9.97,9.96,9.96,33000.0,9.97,9.97,9.96,9.96,33000.0
2007-04-17 13:10:00,9.96,9.96,9.94,9.94,122000.0,9.96,9.96,9.94,9.94,122000.0
2007-04-17 13:15:00,9.94,9.95,9.92,9.95,66000.0,9.94,9.95,9.92,9.95,66000.0
2007-04-17 13:20:00,9.94,9.95,9.93,9.93,48000.0,9.94,9.95,9.93,9.93,48000.0
2007-04-17 13:25:00,9.94,9.94,9.93,9.94,64000.0,9.94,9.94,9.93,9.94,64000.0
2007-04-17 13:30:00,9.93,9.94,9.93,9.94,12000.0,9.93,9.94,9.93,9.94,12000.0
2007-04-17 13:35:00,9.94,9.94,9.94,9.94,23000.0,9.94,9.94,9.94,9.94,23000.0
2007-04-17 13:40:00,9.94,9.94,9.94,9.94,32000.0,9.94,9.94,9.94,9.94,32000.0
2007-04-17 13:45:00,9.94,9.95,9.94,9.94,57000.0,9.94,9.95,9.94,9.94,57000.0
2007-04-17 13:50:00,9.95,9.95,9.93,9.94,52000.0,9.95,9.95,9.93,9.94,52000.0
2007-04-17 13:55:00,9.94,9.94,9.93,9.93,39000.0,9.94,9.94,9.93,9.93,39000.0
2007-04-17 14:00:00,9.93,9.93,9.91,9.92,102000.0,9.93,9.93,9.91,9.92,102000.0
2007-04-17 14:05:00,9.92,9.92,9.91,9.92,58000.0,9.92,9.92,9.91,9.92,58000.0
2007-04-17 14:10:00,9.92,9.92,9.9,9.9,70000.0,9.92,9.92,9.9,9.9,70000.0
2007-04-17 14:15:00,9.91,9.91,9.91,9.91,36000.0,9.91,9.91,9.91,9.91,36000.0
2007-04-17 14:20:00,9.91,9.94,9.91,9.93,69000.0,9.91,9.94,9.91,9.93,69000.0
2007-04-17 14:25:00,9.93,9.95,9.93,9.95,115000.0,9.93,9.95,9.93,9.95,115000.0
2007-04-17 14:30:00,9.95,9.95,9.94,9.94,80000.0,9.95,9.95,9.94,9.94,80000.0
2007-04-17 14:35:00,9.94,9.95,9.94,9.94,61000.0,9.94,9.95,9.94,9.94,61000.0
2007-04-17 14:40:00,9.94,9.94,9.94,9.94,64000.0,9.94,9.94,9.94,9.94,64000.0
2007-04-17 14:45:00,9.94,9.94,9.91,9.93,123000.0,9.94,9.94,9.91,9.93,123000.0
2007-04-17 14:50:00,9.93,9.94,9.92,9.92,34000.0,9.93,9.94,9.92,9.92,34000.0
2007-04-17 14:55:00,9.92,9.93,9.92,9.93,28000.0,9.92,9.93,9.92,9.93,28000.0
2007-04-17 15:00:00,9.93,9.93,9.92,9.92,87000.0,9.93,9.93,9.92,9.92,87000.0
2007-04-17 15:05:00,9.92,9.92,9.92,9.92,83000.0,9.92,9.92,9.92,9.92,83000.0
2007-04-17 15:10:00,9.92,9.94,9.91,9.93,116000.0,9.92,9.94,9.91,9.93,116000.0
2007-04-17 15:15:00,9.92,9.93,9.92,9.93,42000.0,9.92,9.93,9.92,9.93,42000.0
2007-04-17 15:20:00,9.92,9.93,9.92,9.92,61000.0,9.92,9.93,9.92,9.92,61000.0
2007-04-17 15:25:00,9.92,9.92,9.91,9.92,94000.0,9.92,9.92,9.91,9.92,94000.0
2007-04-17 15:30:00,9.92,9.93,9.92,9.92,100000.0,9.92,9.93,9.92,9.92,100000.0
2007-04-17 15:35:00,9.92,9.94,9.92,9.93,151000.0,9.92,9.94,9.92,9.93,151000.0
2007-04-17 15:40:00,9.93,9.93,9.91,9.91,128000.0,9.93,9.93,9.91,9.91,128000.0
2007-04-17 15:45:00,9.91,9.92,9.9,9.9,151000.0,9.91,9.92,9.9,9.9,151000.0
2007-04-17 15:50:00,9.9,9.92,9.9,9.91,173000.0,9.9,9.92,9.9,9.91,173000.0
2007-04-17 15:55:00,9.91,9.92,9.9,9.92,257000.0,9.91,9.92,9.9,9.92,257000.0
2007-04-18 09:30:00,9.85,9.87,9.75,9.81,240000.0,9.85,9.87,9.75,9.81,240000.0
2007-04-18 09:35:00,9.81,9.83,9.79,9.8,286000.0,9.81,9.83,9.79,9.8,286000.0
2007-04-18 09:40:00,9.8,9.81,9.79,9.81,161000.0,9.8,9.81,9.79,9.81,161000.0
2007-04-18 09:45:00,9.8,9.86,9.78,9.85,245000.0,9.8,9.86,9.78,9.85,245000.0
2007-04-18 09:50:00,9.84,9.85,9.79,9.83,140000.0,9.84,9.85,9.79,9.83,140000.0
2007-04-18 09:55:00,9.83,9.83,9.8,9.8,63000.0,9.83,9.83,9.8,9.8,63000.0
2007-04-18 10:00:00,9.8,9.81,9.79,9.79,133000.0,9.8,9.81,9.79,9.79,133000.0
2007-04-18 10:05:00,9.79,9.79,9.78,9.78,75000.0,9.79,9.79,9.78,9.78,75000.0
2007-04-18 10:10:00,9.79,9.79,9.77,9.78,171000.0,9.79,9.79,9.77,9.78,171000.0
2007-04-18 10:15:00,9.79,9.8,9.78,9.78,84000.0,9.79,9.8,9.78,9.78,84000.0
2007-04-18 10:20:00,9.78,9.83,9.78,9.82,260000.0,9.78,9.83,9.78,9.82,260000.0
2007-04-18 10:25:00,9.82,9.83,9.79,9.82,186000.0,9.82,9.83,9.79,9.82,186000.0
2007-04-18 10:30:00,9.82,9.83,9.79,9.8,140000.0,9.82,9.83,9.79,9.8,140000.0
2007-04-18 10:35:00,9.79,9.81,9.79,9.81,87000.0,9.79,9.81,9.79,9.81,87000.0
2007-04-18 10:40:00,9.81,9.82,9.79,9.79,86000.0,9.81,9.82,9.79,9.79,86000.0
2007-04-18 10:45:00,9.79,9.81,9.79,9.8,54000.0,9.79,9.81,9.79,9.8,54000.0
2007-04-18 10:50:00,9.8,9.81,9.79,9.8,84000.0,9.8,9.81,9.79,9.8,84000.0
2007-04-18 10:55:00,9.8,9.82,9.79,9.82,126000.0,9.8,9.82,9.79,9.82,126000.0
2007-04-18 11:00:00,9.82,9.84,9.81,9.81,141000.0,9.82,9.84,9.81,9.81,141000.0
2007-04-18 11:05:00,9.81,9.89,9.81,9.88,184000.0,9.81,9.89,9.81,9.88,184000.0
2007-04-18 11:10:00,9.88,9.93,9.87,9.93,255000.0,9.88,9.93,9.87,9.93,255000.0
2007-04-18 11:15:00,9.92,9.93,9.92,9.93,156000.0,9.92,9.93,9.92,9.93,156000.0
2007-04-18 11:20:00,9.93,9.93,9.9,9.91,133000.0,9.93,9.93,9.9,9.91,133000.0
2007-04-18 11:25:00,9.91,9.91,9.89,9.89,28000.0,9.91,9.91,9.89,9.89,28000.0
2007-04-18 11:30:00,9.9,9.91,9.9,9.9,15000.0,9.9,9.91,9.9,9.9,15000.0
2007-04-18 11:35:00,9.9,9.91,9.89,9.89,8000.0,9.9,9.91,9.89,9.89,8000.0
2007-04-18 11:40:00,9.89,9.89,9.88,9.89,38000.0,9.89,9.89,9.88,9.89,38000.0
2007-04-18 11:45:00,9.89,9.89,9.88,9.88,25000.0,9.89,9.89,9.88,9.88,25000.0
2007-04-18 11:50:00,9.88,9.89,9.88,9.89,39000.0,9.88,9.89,9.88,9.89,39000.0
2007-04-18 11:55:00,9.89,9.89,9.88,9.88,22000.0,9.89,9.89,9.88,9.88,22000.0
2007-04-18 12:00:00,9.88,9.89,9.88,9.89,37000.0,9.88,9.89,9.88,9.89,37000.0
2007-04-18 12:05:00,9.89,9.9,9.88,9.88,83000.0,9.89,9.9,9.88,9.88,83000.0
2007-04-18 12:10:00,9.88,9.88,9.87,9.87,7000.0,9.88,9.88,9.87,9.87,7000.0
2007-04-18 12:15:00,9.87,9.88,9.87,9.87,12000.0,9.87,9.88,9.87,9.87,12000.0
2007-04-18 12:20:00,9.88,9.88,9.87,9.87,20000.0,9.88,9.88,9.87,9.87,20000.0
2007-04-18 12:25:00,9.87,9.88,9.87,9.87,6000.0,9.87,9.88,9.87,9.87,6000.0
2007-04-18 12:30:00,9.88,9.88,9.86,9.86,24000.0,9.88,9.88,9.86,9.86,24000.0
2007-04-18 12:35:00,9.86,9.87,9.86,9.86,19000.0,9.86,9.87,9.86,9.86,19000.0
2007-04-18 12:40:00,9.86,9.87,9.86,9.87,43000.0,9.86,9.87,9.86,9.87,43000.0
2007-04-18 12:45:00,9.87,9.87,9.85,9.85,48000.0,9.87,9.87,9.85,9.85,48000.0
2007-04-18 12:50:00,9.86,9.9,9.86,9.88,33000.0,9.86,9.9,9.86,9.88,33000.0
2007-04-18 12:55:00,9.88,9.89,9.87,9.89,60000.0,9.88,9.89,9.87,9.89,60000.0
2007-04-18 13:00:00,9.89,9.92,9.89,9.9,72000.0,9.89,9.92,9.89,9.9,72000.0
2007-04-18 13:05:00,9.9,9.92,9.9,9.92,61000.0,9.9,9.92,9.9,9.92,61000.0
2007-04-18 13:10:00,9.92,9.92,9.89,9.89,39000.0,9.92,9.92,9.89,9.89,39000.0
2007-04-18 13:15:00,9.89,9.9,9.89,9.89,18000.0,9.89,9.9,9.89,9.89,18000.0
2007-04-18 13:20:00,9.89,9.91,9.89,9.9,62000.0,9.89,9.91,9.89,9.9,62000.0
2007-04-18 13:25:00,9.9,9.9,9.9,9.9,4000.0,9.9,9.9,9.9,9.9,4000.0
2007-04-18 13:30:00,9.9,9.9,9.89,9.89,40000.0,9.9,9.9,9.89,9.89,40000.0
2007-04-18 13:35:00,9.89,9.91,9.89,9.9,90000.0,9.89,9.91,9.89,9.9,90000.0
2007-04-18 13:40:00,9.9,9.92,9.9,9.91,59000.0,9.9,9.92,9.9,9.91,59000.0
2007-04-18 13:45:00,9.92,9.97,9.92,9.96,176000.0,9.92,9.97,9.92,9.96,176000.0
2007-04-18 13:50:00,9.96,9.96,9.92,9.94,215000.0,9.96,9.96,9.92,9.94,215000.0
2007-04-18 13:55:00,9.94,9.95,9.93,9.93,97000.0,9.94,9.95,9.93,9.93,97000.0
2007-04-18 14:00:00,9.93,9.95,9.93,9.94,43000.0,9.93,9.95,9.93,9.94,43000.0
2007-04-18 14:05:00,9.94,9.94,9.92,9.92,34000.0,9.94,9.94,9.92,9.92,34000.0
2007-04-18 14:10:00,9.92,9.93,9.92,9.92,21000.0,9.92,9.93,9.92,9.92,21000.0
2007-04-18 14:15:00,9.92,9.94,9.92,9.94,89000.0,9.92,9.94,9.92,9.94,89000.0
2007-04-18 14:20:00,9.94,9.94,9.94,9.94,51000.0,9.94,9.94,9.94,9.94,51000.0
2007-04-18 14:25:00,9.94,9.95,9.92,9.92,146000.0,9.94,9.95,9.92,9.92,146000.0
2007-04-18 14:30:00,9.92,9.93,9.91,9.91,54000.0,9.92,9.93,9.91,9.91,54000.0
2007-04-18 14:35:00,9.9,9.91,9.88,9.9,106000.0,9.9,9.91,9.88,9.9,106000.0
2007-04-18 14:40:00,9.9,9.9,9.88,9.89,24000.0,9.9,9.9,9.88,9.89,24000.0
2007-04-18 14:45:00,9.89,9.89,9.88,9.88,51000.0,9.89,9.89,9.88,9.88,51000.0
2007-04-18 14:50:00,9.89,9.9,9.88,9.89,82000.0,9.89,9.9,9.88,9.89,82000.0
2007-04-18 14:55:00,9.89,9.9,9.89,9.9,20000.0,9.89,9.9,9.89,9.9,20000.0
2007-04-18 15:00:00,9.9,9.91,9.89,9.91,70000.0,9.9,9.91,9.89,9.91,70000.0
2007-04-18 15:05:00,9.91,9.93,9.91,9.93,62000.0,9.91,9.93,9.91,9.93,62000.0
2007-04-18 15:10:00,9.93,9.93,9.91,9.92,88000.0,9.93,9.93,9.91,9.92,88000.0
2007-04-18 15:15:00,9.92,9.92,9.91,9.92,112000.0,9.92,9.92,9.91,9.92,112000.0
2007-04-18 15:20:00,9.92,9.92,9.91,9.91,156000.0,9.92,9.92,9.91,9.91,156000.0
2007-04-18 15:25:00,9.91,9.92,9.9,9.9,84000.0,9.91,9.92,9.9,9.9,84000.0
2007-04-18 15:30:00,9.9,9.92,9.89,9.92,155000.0,9.9,9.92,9.89,9.92,155000.0
2007-04-18 15:35:00,9.92,9.96,9.91,9.95,357000.0,9.92,9.96,9.91,9.95,357000.0
2007-04-18 15:40:00,9.95,9.96,9.92,9.92,203000.0,9.95,9.96,9.92,9.92,203000.0
2007-04-18 15:45:00,9.93,9.93,9.91,9.91,91000.0,9.93,9.93,9.91,9.91,91000.0
2007-04-18 15:50:00,9.91,9.92,9.89,9.92,217000.0,9.91,9.92,9.89,9.92,217000.0
2007-04-18 15:55:00,9.92,9.92,9.89,9.91,319000.0,9.92,9.92,9.89,9.91,319000.0
2007-04-19 09:30:00,9.76,9.78,9.75,9.77,307000.0,9.76,9.78,9.75,9.77,307000.0
2007-04-19 09:35:00,9.77,9.86,9.75,9.83,106000.0,9.77,9.86,9.75,9.83,106000.0
2007-04-19 09:40:00,9.8,9.82,9.79,9.81,55000.0,9.8,9.82,9.79,9.81,55000.0
2007-04-19 09:45:00,9.82,9.86,9.79,9.86,113000.0,9.82,9.86,9.79,9.86,113000.0
2007-04-19 09:50:00,9.86,9.91,9.83,9.85,184000.0,9.86,9.91,9.83,9.85,184000.0
2007-04-19 09:55:00,9.86,9.87,9.84,9.85,100000.0,9.86,9.87,9.84,9.85,100000.0
2007-04-19 10:00:00,9.85,9.88,9.83,9.88,68000.0,9.85,9.88,9.83,9.88,68000.0
2007-04-19 10:05:00,9.88,9.89,9.82,9.83,73000.0,9.88,9.89,9.82,9.83,73000.0
2007-04-19 10:10:00,9.83,9.85,9.83,9.83,94000.0,9.83,9.85,9.83,9.83,94000.0
2007-04-19 10:15:00,9.83,9.85,9.83,9.85,31000.0,9.83,9.85,9.83,9.85,31000.0
2007-04-19 10:20:00,9.85,9.86,9.84,9.84,65000.0,9.85,9.86,9.84,9.84,65000.0
2007-04-19 10:25:00,9.84,9.85,9.83,9.84,49000.0,9.84,9.85,9.83,9.84,49000.0
2007-04-19 10:30:00,9.84,9.84,9.83,9.83,20000.0,9.84,9.84,9.83,9.83,20000.0
2007-04-19 10:35:00,9.83,9.84,9.82,9.82,65000.0,9.83,9.84,9.82,9.82,65000.0
2007-04-19 10:40:00,9.83,9.83,9.79,9.79,124000.0,9.83,9.83,9.79,9.79,124000.0
2007-04-19 10:45:00,9.79,9.81,9.77,9.8,121000.0,9.79,9.81,9.77,9.8,121000.0
2007-04-19 10:50:00,9.79,9.82,9.76,9.79,256000.0,9.79,9.82,9.76,9.79,256000.0
2007-04-19 10:55:00,9.8,9.81,9.8,9.8,57000.0,9.8,9.81,9.8,9.8,57000.0
2007-04-19 11:00:00,9.81,9.82,9.8,9.8,114000.0,9.81,9.82,9.8,9.8,114000.0
2007-04-19 11:05:00,9.8,9.81,9.77,9.77,133000.0,9.8,9.81,9.77,9.77,133000.0
2007-04-19 11:10:00,9.78,9.83,9.78,9.83,186000.0,9.78,9.83,9.78,9.83,186000.0
2007-04-19 11:15:00,9.83,9.86,9.81,9.83,120000.0,9.83,9.86,9.81,9.83,120000.0
2007-04-19 11:20:00,9.84,9.84,9.83,9.83,33000.0,9.84,9.84,9.83,9.83,33000.0
2007-04-19 11:25:00,9.83,9.83,9.83,9.83,54000.0,9.83,9.83,9.83,9.83,54000.0
2007-04-19 11:30:00,9.83,9.83,9.83,9.83,24000.0,9.83,9.83,9.83,9.83,24000.0
2007-04-19 11:35:00,9.83,9.83,9.83,9.83,26000.0,9.83,9.83,9.83,9.83,26000.0
2007-04-19 11:40:00,9.83,9.84,9.83,9.83,73000.0,9.83,9.84,9.83,9.83,73000.0
2007-04-19 11:45:00,9.83,9.86,9.83,9.84,193000.0,9.83,9.86,9.83,9.84,193000.0
2007-04-19 11:50:00,9.84,9.84,9.8,9.82,71000.0,9.84,9.84,9.8,9.82,71000.0
2007-04-19 11:55:00,9.83,9.85,9.83,9.85,91000.0,9.83,9.85,9.83,9.85,91000.0
2007-04-19 12:00:00,9.84,9.84,9.81,9.81,42000.0,9.84,9.84,9.81,9.81,42000.0
2007-04-19 12:05:00,9.82,9.82,9.81,9.81,8000.0,9.82,9.82,9.81,9.81,8000.0
2007-04-19 12:10:00,9.81,9.83,9.81,9.83,19000.0,9.81,9.83,9.81,9.83,19000.0
2007-04-19 12:15:00,9.83,9.85,9.83,9.84,69000.0,9.83,9.85,9.83,9.84,69000.0
2007-04-19 12:20:00,9.84,9.84,9.82,9.83,42000.0,9.84,9.84,9.82,9.83,42000.0
2007-04-19 12:25:00,9.82,9.83,9.82,9.83,17000.0,9.82,9.83,9.82,9.83,17000.0
2007-04-19 12:30:00,9.83,9.83,9.82,9.82,40000.0,9.83,9.83,9.82,9.82,40000.0
2007-04-19 12:35:00,9.82,9.83,9.82,9.83,31000.0,9.82,9.83,9.82,9.83,31000.0
2007-04-19 12:40:00,9.83,9.83,9.82,9.82,35000.0,9.83,9.83,9.82,9.82,35000.0
2007-04-19 12:45:00,9.82,9.82,9.81,9.82,10000.0,9.82,9.82,9.81,9.82,10000.0
2007-04-19 12:50:00,9.82,9.84,9.82,9.83,68000.0,9.82,9.84,9.82,9.83,68000.0
2007-04-19 12:55:00,9.83,9.83,9.82,9.83,90000.0,9.83,9.83,9.82,9.83,90000.0
2007-04-19 13:00:00,9.83,9.83,9.82,9.82,68000.0,9.83,9.83,9.82,9.82,68000.0
2007-04-19 13:05:00,9.83,9.83,9.82,9.83,36000.0,9.83,9.83,9.82,9.83,36000.0
2007-04-19 13:10:00,9.83,9.83,9.83,9.83,146000.0,9.83,9.83,9.83,9.83,146000.0
2007-04-19 13:15:00,9.83,9.83,9.83,9.83,8000.0,9.83,9.83,9.83,9.83,8000.0
2007-04-19 13:20:00,9.83,9.83,9.82,9.82,45000.0,9.83,9.83,9.82,9.82,45000.0
2007-04-19 13:25:00,9.83,9.83,9.82,9.82,21000.0,9.83,9.83,9.82,9.82,21000.0
2007-04-19 13:30:00,9.82,9.82,9.81,9.81,19000.0,9.82,9.82,9.81,9.81,19000.0
2007-04-19 13:35:00,9.81,9.81,9.78,9.8,81000.0,9.81,9.81,9.78,9.8,81000.0
2007-04-19 13:40:00,9.8,9.8,9.79,9.79,39000.0,9.8,9.8,9.79,9.79,39000.0
2007-04-19 13:45:00,9.79,9.8,9.79,9.8,41000.0,9.79,9.8,9.79,9.8,41000.0
2007-04-19 13:50:00,9.8,9.81,9.8,9.8,29000.0,9.8,9.81,9.8,9.8,29000.0
2007-04-19 13:55:00,9.8,9.8,9.8,9.8,15000.0,9.8,9.8,9.8,9.8,15000.0
2007-04-19 14:00:00,9.8,9.8,9.79,9.8,43000.0,9.8,9.8,9.79,9.8,43000.0
2007-04-19 14:05:00,9.8,9.81,9.79,9.8,27000.0,9.8,9.81,9.79,9.8,27000.0
2007-04-19 14:10:00,9.79,9.8,9.79,9.8,31000.0,9.79,9.8,9.79,9.8,31000.0
2007-04-19 14:15:00,9.8,9.8,9.79,9.8,71000.0,9.8,9.8,9.79,9.8,71000.0
2007-04-19 14:20:00,9.8,9.8,9.78,9.78,146000.0,9.8,9.8,9.78,9.78,146000.0
2007-04-19 14:25:00,9.78,9.79,9.75,9.75,325000.0,9.78,9.79,9.75,9.75,325000.0
2007-04-19 14:30:00,9.75,9.76,9.72,9.73,345000.0,9.75,9.76,9.72,9.73,345000.0
2007-04-19 14:35:00,9.73,9.74,9.73,9.74,40000.0,9.73,9.74,9.73,9.74,40000.0
2007-04-19 14:40:00,9.74,9.76,9.72,9.73,117000.0,9.74,9.76,9.72,9.73,117000.0
2007-04-19 14:45:00,9.73,9.74,9.73,9.74,38000.0,9.73,9.74,9.73,9.74,38000.0
2007-04-19 14:50:00,9.75,9.75,9.74,9.74,26000.0,9.75,9.75,9.74,9.74,26000.0
2007-04-19 14:55:00,9.74,9.74,9.73,9.74,44000.0,9.74,9.74,9.73,9.74,44000.0
2007-04-19 15:00:00,9.74,9.75,9.74,9.75,77000.0,9.74,9.75,9.74,9.75,77000.0
2007-04-19 15:05:00,9.75,9.75,9.74,9.74,46000.0,9.75,9.75,9.74,9.74,46000.0
2007-04-19 15:10:00,9.74,9.75,9.7,9.7,240000.0,9.74,9.75,9.7,9.7,240000.0
2007-04-19 15:15:00,9.71,9.72,9.71,9.71,177000.0,9.71,9.72,9.71,9.71,177000.0
2007-04-19 15:20:00,9.71,9.72,9.71,9.72,68000.0,9.71,9.72,9.71,9.72,68000.0
2007-04-19 15:25:00,9.72,9.72,9.71,9.72,155000.0,9.72,9.72,9.71,9.72,155000.0
2007-04-19 15:30:00,9.72,9.72,9.7,9.71,220000.0,9.72,9.72,9.7,9.71,220000.0
2007-04-19 15:35:00,9.71,9.71,9.65,9.66,424000.0,9.71,9.71,9.65,9.66,424000.0
2007-04-19 15:40:00,9.66,9.67,9.66,9.67,161000.0,9.66,9.67,9.66,9.67,161000.0
2007-04-19 15:45:00,9.67,9.7,9.67,9.69,219000.0,9.67,9.7,9.67,9.69,219000.0
2007-04-19 15:50:00,9.69,9.69,9.68,9.68,204000.0,9.69,9.69,9.68,9.68,204000.0
2007-04-19 15:55:00,9.69,9.69,9.67,9.69,246000.0,9.69,9.69,9.67,9.69,246000.0
2007-04-20 09:30:00,9.95,9.96,9.83,9.87,779000.0,9.95,9.96,9.83,9.87,779000.0
2007-04-20 09:35:00,9.87,9.89,9.84,9.86,191000.0,9.87,9.89,9.84,9.86,191000.0
2007-04-20 09:40:00,9.86,9.9,9.85,9.88,249000.0,9.86,9.9,9.85,9.88,249000.0
2007-04-20 09:45:00,9.88,9.88,9.85,9.87,166000.0,9.88,9.88,9.85,9.87,166000.0
2007-04-20 09:50:00,9.86,9.87,9.84,9.85,179000.0,9.86,9.87,9.84,9.85,179000.0
2007-04-20 09:55:00,9.85,9.85,9.81,9.83,109000.0,9.85,9.85,9.81,9.83,109000.0
2007-04-20 10:00:00,9.83,9.85,9.81,9.84,131000.0,9.83,9.85,9.81,9.84,131000.0
2007-04-20 10:05:00,9.85,9.85,9.81,9.84,171000.0,9.85,9.85,9.81,9.84,171000.0
2007-04-20 10:10:00,9.85,9.85,9.82,9.84,29000.0,9.85,9.85,9.82,9.84,29000.0
2007-04-20 10:15:00,9.83,9.85,9.82,9.83,118000.0,9.83,9.85,9.82,9.83,118000.0
2007-04-20 10:20:00,9.83,9.86,9.83,9.84,121000.0,9.83,9.86,9.83,9.84,121000.0
2007-04-20 10:25:00,9.83,9.85,9.83,9.84,61000.0,9.83,9.85,9.83,9.84,61000.0
2007-04-20 10:30:00,9.85,9.86,9.84,9.86,51000.0,9.85,9.86,9.84,9.86,51000.0
2007-04-20 10:35:00,9.85,9.85,9.83,9.84,65000.0,9.85,9.85,9.83,9.84,65000.0
2007-04-20 10:40:00,9.84,9.86,9.84,9.85,105000.0,9.84,9.86,9.84,9.85,105000.0
2007-04-20 10:45:00,9.86,9.86,9.84,9.85,41000.0,9.86,9.86,9.84,9.85,41000.0
2007-04-20 10:50:00,9.84,9.89,9.84,9.87,165000.0,9.84,9.89,9.84,9.87,165000.0
2007-04-20 10:55:00,9.87,9.89,9.86,9.88,107000.0,9.87,9.89,9.86,9.88,107000.0
2007-04-20 11:00:00,9.88,9.89,9.88,9.88,49000.0,9.88,9.89,9.88,9.88,49000.0
2007-04-20 11:05:00,9.88,9.88,9.82,9.85,170000.0,9.88,9.88,9.82,9.85,170000.0
2007-04-20 11:10:00,9.85,9.85,9.83,9.85,54000.0,9.85,9.85,9.83,9.85,54000.0
2007-04-20 11:15:00,9.84,9.85,9.84,9.85,51000.0,9.84,9.85,9.84,9.85,51000.0
2007-04-20 11:20:00,9.85,9.85,9.82,9.85,95000.0,9.85,9.85,9.82,9.85,95000.0
2007-04-20 11:25:00,9.85,9.85,9.84,9.85,71000.0,9.85,9.85,9.84,9.85,71000.0
2007-04-20 11:30:00,9.85,9.86,9.84,9.84,66000.0,9.85,9.86,9.84,9.84,66000.0
2007-04-20 11:35:00,9.84,9.85,9.84,9.85,56000.0,9.84,9.85,9.84,9.85,56000.0
2007-04-20 11:40:00,9.85,9.88,9.85,9.88,149000.0,9.85,9.88,9.85,9.88,149000.0
2007-04-20 11:45:00,9.87,9.88,9.86,9.87,94000.0,9.87,9.88,9.86,9.87,94000.0
2007-04-20 11:50:00,9.87,9.88,9.87,9.88,112000.0,9.87,9.88,9.87,9.88,112000.0
2007-04-20 11:55:00,9.88,9.89,9.87,9.87,82000.0,9.88,9.89,9.87,9.87,82000.0
2007-04-20 12:00:00,9.88,9.89,9.87,9.89,37000.0,9.88,9.89,9.87,9.89,37000.0
2007-04-20 12:05:00,9.89,9.89,9.88,9.89,44000.0,9.89,9.89,9.88,9.89,44000.0
2007-04-20 12:10:00,9.89,9.89,9.89,9.89,205000.0,9.89,9.89,9.89,9.89,205000.0
2007-04-20 12:15:00,9.89,9.89,9.88,9.88,114000.0,9.89,9.89,9.88,9.88,114000.0
2007-04-20 12:20:00,9.89,9.9,9.88,9.89,103000.0,9.89,9.9,9.88,9.89,103000.0
2007-04-20 12:25:00,9.89,9.89,9.87,9.88,227000.0,9.89,9.89,9.87,9.88,227000.0
2007-04-20 12:30:00,9.88,9.88,9.88,9.88,92000.0,9.88,9.88,9.88,9.88,92000.0
2007-04-20 12:35:00,9.88,9.88,9.86,9.86,75000.0,9.88,9.88,9.86,9.86,75000.0
2007-04-20 12:40:00,9.86,9.87,9.85,9.85,103000.0,9.86,9.87,9.85,9.85,103000.0
2007-04-20 12:45:00,9.86,9.88,9.86,9.88,94000.0,9.86,9.88,9.86,9.88,94000.0
2007-04-20 12:50:00,9.88,9.88,9.87,9.87,58000.0,9.88,9.88,9.87,9.87,58000.0
2007-04-20 12:55:00,9.87,9.88,9.87,9.87,38000.0,9.87,9.88,9.87,9.87,38000.0
2007-04-20 13:00:00,9.88,9.88,9.87,9.88,31000.0,9.88,9.88,9.87,9.88,31000.0
2007-04-20 13:05:00,9.88,9.9,9.88,9.9,117000.0,9.88,9.9,9.88,9.9,117000.0
2007-04-20 13:10:00,9.9,9.9,9.89,9.9,207000.0,9.9,9.9,9.89,9.9,207000.0
2007-04-20 13:15:00,9.9,9.96,9.9,9.95,350000.0,9.9,9.96,9.9,9.95,350000.0
2007-04-20 13:20:00,9.95,9.97,9.93,9.96,268000.0,9.95,9.97,9.93,9.96,268000.0
2007-04-20 13:25:00,9.96,9.97,9.94,9.97,293000.0,9.96,9.97,9.94,9.97,293000.0
2007-04-20 13:30:00,9.97,10.0,9.97,9.99,548000.0,9.97,10.0,9.97,9.99,548000.0
2007-04-20 13:35:00,9.99,9.99,9.98,9.98,251000.0,9.99,9.99,9.98,9.98,251000.0
2007-04-20 13:40:00,9.98,10.0,9.98,10.0,252000.0,9.98,10.0,9.98,10.0,252000.0
2007-04-20 13:45:00,10.0,10.01,9.98,9.99,452000.0,10.0,10.01,9.98,9.99,452000.0
2007-04-20 13:50:00,9.98,10.0,9.98,9.99,83000.0,9.98,10.0,9.98,9.99,83000.0
2007-04-20 13:55:00,9.99,9.99,9.98,9.99,76000.0,9.99,9.99,9.98,9.99,76000.0
2007-04-20 14:00:00,9.99,9.99,9.97,9.98,163000.0,9.99,9.99,9.97,9.98,163000.0
2007-04-20 14:05:00,9.99,9.99,9.95,9.97,155000.0,9.99,9.99,9.95,9.97,155000.0
2007-04-20 14:10:00,9.96,9.98,9.96,9.98,104000.0,9.96,9.98,9.96,9.98,104000.0
2007-04-20 14:15:00,9.98,10.0,9.98,9.99,85000.0,9.98,10.0,9.98,9.99,85000.0
2007-04-20 14:20:00,9.99,10.0,9.98,9.98,92000.0,9.99,10.0,9.98,9.98,92000.0
2007-04-20 14:25:00,9.99,10.0,9.98,9.99,254000.0,9.99,10.0,9.98,9.99,254000.0
2007-04-20 14:30:00,9.98,10.0,9.98,10.0,51000.0,9.98,10.0,9.98,10.0,51000.0
2007-04-20 14:35:00,10.0,10.0,9.99,9.99,119000.0,10.0,10.0,9.99,9.99,119000.0
2007-04-20 14:40:00,9.99,10.01,9.99,10.0,294000.0,9.99,10.01,9.99,10.0,294000.0
2007-04-20 14:45:00,10.0,10.02,10.0,10.01,413000.0,10.0,10.02,10.0,10.01,413000.0
2007-04-20 14:50:00,10.01,10.05,10.01,10.05,871000.0,10.01,10.05,10.01,10.05,871000.0
2007-04-20 14:55:00,10.04,10.05,10.0,10.03,434000.0,10.04,10.05,10.0,10.03,434000.0
2007-04-20 15:00:00,10.02,10.03,10.0,10.0,440000.0,10.02,10.03,10.0,10.0,440000.0
2007-04-20 15:05:00,10.0,10.01,10.0,10.01,267000.0,10.0,10.01,10.0,10.01,267000.0
2007-04-20 15:10:00,10.01,10.01,9.98,9.98,599000.0,10.01,10.01,9.98,9.98,599000.0
2007-04-20 15:15:00,9.99,9.99,9.93,9.95,511000.0,9.99,9.99,9.93,9.95,511000.0
2007-04-20 15:20:00,9.95,9.96,9.94,9.96,238000.0,9.95,9.96,9.94,9.96,238000.0
2007-04-20 15:25:00,9.96,9.97,9.94,9.96,188000.0,9.96,9.97,9.94,9.96,188000.0
2007-04-20 15:30:00,9.97,9.97,9.95,9.95,135000.0,9.97,9.97,9.95,9.95,135000.0
2007-04-20 15:35:00,9.95,9.98,9.95,9.98,154000.0,9.95,9.98,9.95,9.98,154000.0
2007-04-20 15:40:00,9.98,10.0,9.98,9.99,308000.0,9.98,10.0,9.98,9.99,308000.0
2007-04-20 15:45:00,10.0,10.0,9.97,9.98,224000.0,10.0,10.0,9.97,9.98,224000.0
2007-04-20 15:50:00,9.98,9.98,9.96,9.97,365000.0,9.98,9.98,9.96,9.97,365000.0
2007-04-20 15:55:00,9.97,9.97,9.95,9.96,440000.0,9.97,9.97,9.95,9.96,440000.0
2007-04-23 09:30:00,10.06,10.14,10.0,10.01,837000.0,10.06,10.14,10.0,10.01,837000.0
2007-04-23 09:35:00,10.02,10.09,10.01,10.08,282000.0,10.02,10.09,10.01,10.08,282000.0
2007-04-23 09:40:00,10.08,10.08,10.03,10.04,311000.0,10.08,10.08,10.03,10.04,311000.0
2007-04-23 09:45:00,10.05,10.05,10.03,10.04,224000.0,10.05,10.05,10.03,10.04,224000.0
2007-04-23 09:50:00,10.04,10.07,10.03,10.04,276000.0,10.04,10.07,10.03,10.04,276000.0
2007-04-23 09:55:00,10.04,10.04,9.96,9.96,410000.0,10.04,10.04,9.96,9.96,410000.0
2007-04-23 10:00:00,9.96,9.99,9.9,9.91,455000.0,9.96,9.99,9.9,9.91,455000.0
2007-04-23 10:05:00,9.93,9.94,9.91,9.92,205000.0,9.93,9.94,9.91,9.92,205000.0
2007-04-23 10:10:00,9.93,9.94,9.92,9.93,102000.0,9.93,9.94,9.92,9.93,102000.0
2007-04-23 10:15:00,9.94,9.97,9.93,9.97,97000.0,9.94,9.97,9.93,9.97,97000.0
2007-04-23 10:20:00,9.96,9.98,9.92,9.95,103000.0,9.96,9.98,9.92,9.95,103000.0
2007-04-23 10:25:00,9.95,9.96,9.94,9.94,53000.0,9.95,9.96,9.94,9.94,53000.0
2007-04-23 10:30:00,9.96,9.96,9.94,9.95,39000.0,9.96,9.96,9.94,9.95,39000.0
2007-04-23 10:35:00,9.95,9.95,9.92,9.92,117000.0,9.95,9.95,9.92,9.92,117000.0
2007-04-23 10:40:00,9.93,9.95,9.92,9.92,94000.0,9.93,9.95,9.92,9.92,94000.0
2007-04-23 10:45:00,9.92,9.96,9.92,9.94,78000.0,9.92,9.96,9.92,9.94,78000.0
2007-04-23 10:50:00,9.95,9.96,9.94,9.95,63000.0,9.95,9.96,9.94,9.95,63000.0
2007-04-23 10:55:00,9.95,9.96,9.95,9.96,103000.0,9.95,9.96,9.95,9.96,103000.0
2007-04-23 11:00:00,9.96,10.0,9.96,9.98,222000.0,9.96,10.0,9.96,9.98,222000.0
2007-04-23 11:05:00,9.97,10.02,9.97,9.98,201000.0,9.97,10.02,9.97,9.98,201000.0
2007-04-23 11:10:00,9.98,9.98,9.96,9.96,63000.0,9.98,9.98,9.96,9.96,63000.0
2007-04-23 11:15:00,9.96,9.96,9.94,9.95,116000.0,9.96,9.96,9.94,9.95,116000.0
2007-04-23 11:20:00,9.96,9.98,9.96,9.97,53000.0,9.96,9.98,9.96,9.97,53000.0
2007-04-23 11:25:00,9.97,10.01,9.97,10.0,83000.0,9.97,10.01,9.97,10.0,83000.0
2007-04-23 11:30:00,10.0,10.01,9.99,10.0,96000.0,10.0,10.01,9.99,10.0,96000.0
2007-04-23 11:35:00,10.0,10.0,9.99,10.0,30000.0,10.0,10.0,9.99,10.0,30000.0
2007-04-23 11:40:00,9.99,9.99,9.97,9.97,187000.0,9.99,9.99,9.97,9.97,187000.0
2007-04-23 11:45:00,9.97,9.97,9.95,9.97,102000.0,9.97,9.97,9.95,9.97,102000.0
2007-04-23 11:50:00,9.97,9.98,9.97,9.98,45000.0,9.97,9.98,9.97,9.98,45000.0
2007-04-23 11:55:00,9.97,9.98,9.97,9.98,26000.0,9.97,9.98,9.97,9.98,26000.0
2007-04-23 12:00:00,9.97,9.98,9.97,9.98,20000.0,9.97,9.98,9.97,9.98,20000.0
2007-04-23 12:05:00,9.98,9.98,9.97,9.98,19000.0,9.98,9.98,9.97,9.98,19000.0
2007-04-23 12:10:00,9.98,9.99,9.97,9.97,69000.0,9.98,9.99,9.97,9.97,69000.0
2007-04-23 12:15:00,9.97,9.98,9.97,9.98,109000.0,9.97,9.98,9.97,9.98,109000.0
2007-04-23 12:20:00,9.97,9.97,9.96,9.96,51000.0,9.97,9.97,9.96,9.96,51000.0
2007-04-23 12:25:00,9.96,9.97,9.96,9.97,19000.0,9.96,9.97,9.96,9.97,19000.0
2007-04-23 12:30:00,9.96,9.97,9.94,9.95,54000.0,9.96,9.97,9.94,9.95,54000.0
2007-04-23 12:35:00,9.95,9.97,9.95,9.97,51000.0,9.95,9.97,9.95,9.97,51000.0
2007-04-23 12:40:00,9.97,9.98,9.97,9.97,41000.0,9.97,9.98,9.97,9.97,41000.0
2007-04-23 12:45:00,9.97,9.97,9.97,9.97,2000.0,9.97,9.97,9.97,9.97,2000.0
2007-04-23 12:50:00,9.97,9.97,9.97,9.97,17000.0,9.97,9.97,9.97,9.97,17000.0
2007-04-23 12:55:00,9.97,9.97,9.96,9.97,43000.0,9.97,9.97,9.96,9.97,43000.0
2007-04-23 13:00:00,9.97,9.97,9.96,9.96,25000.0,9.97,9.97,9.96,9.96,25000.0
2007-04-23 13:05:00,9.97,9.97,9.97,9.97,11000.0,9.97,9.97,9.97,9.97,11000.0
2007-04-23 13:10:00,9.98,9.98,9.97,9.97,20000.0,9.98,9.98,9.97,9.97,20000.0
2007-04-23 13:15:00,9.97,9.97,9.97,9.97,19000.0,9.97,9.97,9.97,9.97,19000.0
2007-04-23 13:20:00,9.97,9.97,9.96,9.97,25000.0,9.97,9.97,9.96,9.97,25000.0
2007-04-23 13:25:00,9.97,9.97,9.96,9.96,6000.0,9.97,9.97,9.96,9.96,6000.0
2007-04-23 13:30:00,9.96,9.96,9.96,9.96,24000.0,9.96,9.96,9.96,9.96,24000.0
2007-04-23 13:35:00,9.96,9.97,9.96,9.97,72000.0,9.96,9.97,9.96,9.97,72000.0
2007-04-23 13:40:00,9.97,9.97,9.93,9.95,163000.0,9.97,9.97,9.93,9.95,163000.0
2007-04-23 13:45:00,9.95,9.96,9.95,9.96,51000.0,9.95,9.96,9.95,9.96,51000.0
2007-04-23 13:50:00,9.96,9.96,9.93,9.94,98000.0,9.96,9.96,9.93,9.94,98000.0
2007-04-23 13:55:00,9.94,9.94,9.93,9.93,101000.0,9.94,9.94,9.93,9.93,101000.0
2007-04-23 14:00:00,9.93,9.93,9.9,9.91,313000.0,9.93,9.93,9.9,9.91,313000.0
2007-04-23 14:05:00,9.91,9.92,9.91,9.92,60000.0,9.91,9.92,9.91,9.92,60000.0
2007-04-23 14:10:00,9.92,9.92,9.91,9.92,54000.0,9.92,9.92,9.91,9.92,54000.0
2007-04-23 14:15:00,9.91,9.92,9.91,9.92,19000.0,9.91,9.92,9.91,9.92,19000.0
2007-04-23 14:20:00,9.92,9.92,9.92,9.92,33000.0,9.92,9.92,9.92,9.92,33000.0
2007-04-23 14:25:00,9.92,9.92,9.92,9.92,17000.0,9.92,9.92,9.92,9.92,17000.0
2007-04-23 14:30:00,9.92,9.93,9.92,9.93,26000.0,9.92,9.93,9.92,9.93,26000.0
2007-04-23 14:35:00,9.93,9.93,9.92,9.92,35000.0,9.93,9.93,9.92,9.92,35000.0
2007-04-23 14:40:00,9.92,9.93,9.92,9.92,61000.0,9.92,9.93,9.92,9.92,61000.0
2007-04-23 14:45:00,9.92,9.94,9.92,9.94,58000.0,9.92,9.94,9.92,9.94,58000.0
2007-04-23 14:50:00,9.92,9.93,9.9,9.92,71000.0,9.92,9.93,9.9,9.92,71000.0
2007-04-23 14:55:00,9.91,9.94,9.91,9.93,53000.0,9.91,9.94,9.91,9.93,53000.0
2007-04-23 15:00:00,9.93,9.94,9.91,9.92,91000.0,9.93,9.94,9.91,9.92,91000.0
2007-04-23 15:05:00,9.92,9.94,9.91,9.93,81000.0,9.92,9.94,9.91,9.93,81000.0
2007-04-23 15:10:00,9.92,9.92,9.91,9.92,59000.0,9.92,9.92,9.91,9.92,59000.0
2007-04-23 15:15:00,9.92,9.95,9.92,9.93,105000.0,9.92,9.95,9.92,9.93,105000.0
2007-04-23 15:20:00,9.93,9.93,9.92,9.93,34000.0,9.93,9.93,9.92,9.93,34000.0
2007-04-23 15:25:00,9.93,9.95,9.92,9.94,168000.0,9.93,9.95,9.92,9.94,168000.0
2007-04-23 15:30:00,9.94,9.96,9.93,9.94,76000.0,9.94,9.96,9.93,9.94,76000.0
2007-04-23 15:35:00,9.94,9.95,9.94,9.94,75000.0,9.94,9.95,9.94,9.94,75000.0
2007-04-23 15:40:00,9.94,9.95,9.91,9.92,143000.0,9.94,9.95,9.91,9.92,143000.0
2007-04-23 15:45:00,9.92,9.93,9.92,9.92,178000.0,9.92,9.93,9.92,9.92,178000.0
2007-04-23 15:50:00,9.92,9.92,9.9,9.9,202000.0,9.92,9.92,9.9,9.9,202000.0
2007-04-23 15:55:00,9.9,9.96,9.88,9.95,630000.0,9.9,9.96,9.88,9.95,630000.0
2007-04-24 09:30:00,9.88,9.9,9.87,9.9,212000.0,9.88,9.9,9.87,9.9,212000.0
2007-04-24 09:35:00,9.9,9.94,9.9,9.92,134000.0,9.9,9.94,9.9,9.92,134000.0
2007-04-24 09:40:00,9.92,9.93,9.9,9.92,71000.0,9.92,9.93,9.9,9.92,71000.0
2007-04-24 09:45:00,9.93,9.93,9.85,9.92,299000.0,9.93,9.93,9.85,9.92,299000.0
2007-04-24 09:50:00,9.92,9.93,9.91,9.91,72000.0,9.92,9.93,9.91,9.91,72000.0
2007-04-24 09:55:00,9.91,9.93,9.9,9.93,108000.0,9.91,9.93,9.9,9.93,108000.0
2007-04-24 10:00:00,9.92,9.92,9.89,9.92,286000.0,9.92,9.92,9.89,9.92,286000.0
2007-04-24 10:05:00,9.92,9.93,9.91,9.91,79000.0,9.92,9.93,9.91,9.91,79000.0
2007-04-24 10:10:00,9.91,9.94,9.9,9.94,106000.0,9.91,9.94,9.9,9.94,106000.0
2007-04-24 10:15:00,9.93,10.03,9.93,10.02,585000.0,9.93,10.03,9.93,10.02,585000.0
2007-04-24 10:20:00,10.02,10.02,9.98,9.99,487000.0,10.02,10.02,9.98,9.99,487000.0
2007-04-24 10:25:00,9.98,9.99,9.95,9.98,141000.0,9.98,9.99,9.95,9.98,141000.0
2007-04-24 10:30:00,9.98,9.98,9.95,9.95,94000.0,9.98,9.98,9.95,9.95,94000.0
2007-04-24 10:35:00,9.95,9.97,9.94,9.97,99000.0,9.95,9.97,9.94,9.97,99000.0
2007-04-24 10:40:00,9.97,9.97,9.95,9.96,28000.0,9.97,9.97,9.95,9.96,28000.0
2007-04-24 10:45:00,9.96,9.97,9.95,9.96,45000.0,9.96,9.97,9.95,9.96,45000.0
2007-04-24 10:50:00,9.97,9.97,9.94,9.96,111000.0,9.97,9.97,9.94,9.96,111000.0
2007-04-24 10:55:00,9.95,9.99,9.95,9.97,109000.0,9.95,9.99,9.95,9.97,109000.0
2007-04-24 11:00:00,9.97,9.99,9.97,9.99,106000.0,9.97,9.99,9.97,9.99,106000.0
2007-04-24 11:05:00,9.99,10.05,9.99,10.03,452000.0,9.99,10.05,9.99,10.03,452000.0
2007-04-24 11:10:00,10.04,10.14,10.04,10.13,1257000.0,10.04,10.14,10.04,10.13,1257000.0
2007-04-24 11:15:00,10.13,10.17,10.1,10.13,830000.0,10.13,10.17,10.1,10.13,830000.0
2007-04-24 11:20:00,10.13,10.17,10.13,10.16,332000.0,10.13,10.17,10.13,10.16,332000.0
2007-04-24 11:25:00,10.16,10.21,10.15,10.19,972000.0,10.16,10.21,10.15,10.19,972000.0
2007-04-24 11:30:00,10.19,10.22,10.16,10.22,526000.0,10.19,10.22,10.16,10.22,526000.0
2007-04-24 11:35:00,10.22,10.25,10.21,10.22,376000.0,10.22,10.25,10.21,10.22,376000.0
2007-04-24 11:40:00,10.22,10.25,10.22,10.25,375000.0,10.22,10.25,10.22,10.25,375000.0
2007-04-24 11:45:00,10.25,10.25,10.22,10.25,202000.0,10.25,10.25,10.22,10.25,202000.0
2007-04-24 11:50:00,10.24,10.29,10.23,10.28,751000.0,10.24,10.29,10.23,10.28,751000.0
2007-04-24 11:55:00,10.28,10.35,10.26,10.32,717000.0,10.28,10.35,10.26,10.32,717000.0
2007-04-24 12:00:00,10.32,10.38,10.32,10.38,479000.0,10.32,10.38,10.32,10.38,479000.0
2007-04-24 12:05:00,10.38,10.47,10.36,10.41,861000.0,10.38,10.47,10.36,10.41,861000.0
2007-04-24 12:10:00,10.41,10.44,10.38,10.39,760000.0,10.41,10.44,10.38,10.39,760000.0
2007-04-24 12:15:00,10.39,10.4,10.35,10.35,375000.0,10.39,10.4,10.35,10.35,375000.0
2007-04-24 12:20:00,10.36,10.37,10.34,10.35,170000.0,10.36,10.37,10.34,10.35,170000.0
2007-04-24 12:25:00,10.34,10.36,10.32,10.35,457000.0,10.34,10.36,10.32,10.35,457000.0
2007-04-24 12:30:00,10.35,10.37,10.35,10.36,402000.0,10.35,10.37,10.35,10.36,402000.0
2007-04-24 12:35:00,10.36,10.42,10.36,10.38,530000.0,10.36,10.42,10.36,10.38,530000.0
2007-04-24 12:40:00,10.38,10.38,10.32,10.33,367000.0,10.38,10.38,10.32,10.33,367000.0
2007-04-24 12:45:00,10.34,10.37,10.33,10.36,196000.0,10.34,10.37,10.33,10.36,196000.0
2007-04-24 12:50:00,10.36,10.38,10.36,10.38,147000.0,10.36,10.38,10.36,10.38,147000.0
2007-04-24 12:55:00,10.38,10.4,10.36,10.4,177000.0,10.38,10.4,10.36,10.4,177000.0
2007-04-24 13:00:00,10.4,10.4,10.37,10.38,126000.0,10.4,10.4,10.37,10.38,126000.0
2007-04-24 13:05:00,10.37,10.4,10.37,10.4,256000.0,10.37,10.4,10.37,10.4,256000.0
2007-04-24 13:10:00,10.39,10.44,10.39,10.41,841000.0,10.39,10.44,10.39,10.41,841000.0
2007-04-24 13:15:00,10.41,10.41,10.36,10.37,457000.0,10.41,10.41,10.36,10.37,457000.0
2007-04-24 13:20:00,10.37,10.37,10.35,10.36,129000.0,10.37,10.37,10.35,10.36,129000.0
2007-04-24 13:25:00,10.36,10.38,10.34,10.36,207000.0,10.36,10.38,10.34,10.36,207000.0
2007-04-24 13:30:00,10.37,10.4,10.35,10.39,147000.0,10.37,10.4,10.35,10.39,147000.0
2007-04-24 13:35:00,10.39,10.42,10.38,10.4,268000.0,10.39,10.42,10.38,10.4,268000.0
2007-04-24 13:40:00,10.4,10.42,10.4,10.4,113000.0,10.4,10.42,10.4,10.4,113000.0
2007-04-24 13:45:00,10.4,10.41,10.39,10.4,69000.0,10.4,10.41,10.39,10.4,69000.0
2007-04-24 13:50:00,10.41,10.43,10.4,10.41,236000.0,10.41,10.43,10.4,10.41,236000.0
2007-04-24 13:55:00,10.41,10.43,10.4,10.43,166000.0,10.41,10.43,10.4,10.43,166000.0
2007-04-24 14:00:00,10.43,10.43,10.4,10.42,292000.0,10.43,10.43,10.4,10.42,292000.0
2007-04-24 14:05:00,10.42,10.42,10.38,10.38,166000.0,10.42,10.42,10.38,10.38,166000.0
2007-04-24 14:10:00,10.38,10.4,10.38,10.38,113000.0,10.38,10.4,10.38,10.38,113000.0
2007-04-24 14:15:00,10.38,10.39,10.36,10.38,137000.0,10.38,10.39,10.36,10.38,137000.0
2007-04-24 14:20:00,10.38,10.39,10.37,10.38,54000.0,10.38,10.39,10.37,10.38,54000.0
2007-04-24 14:25:00,10.38,10.4,10.38,10.39,62000.0,10.38,10.4,10.38,10.39,62000.0
2007-04-24 14:30:00,10.39,10.39,10.38,10.39,58000.0,10.39,10.39,10.38,10.39,58000.0
2007-04-24 14:35:00,10.38,10.4,10.36,10.4,83000.0,10.38,10.4,10.36,10.4,83000.0
2007-04-24 14:40:00,10.38,10.39,10.36,10.37,88000.0,10.38,10.39,10.36,10.37,88000.0
2007-04-24 14:45:00,10.38,10.38,10.35,10.37,129000.0,10.38,10.38,10.35,10.37,129000.0
2007-04-24 14:50:00,10.37,10.4,10.36,10.4,147000.0,10.37,10.4,10.36,10.4,147000.0
2007-04-24 14:55:00,10.4,10.4,10.36,10.39,88000.0,10.4,10.4,10.36,10.39,88000.0
2007-04-24 15:00:00,10.39,10.43,10.39,10.42,246000.0,10.39,10.43,10.39,10.42,246000.0
2007-04-24 15:05:00,10.42,10.43,10.38,10.39,239000.0,10.42,10.43,10.38,10.39,239000.0
2007-04-24 15:10:00,10.38,10.39,10.36,10.38,207000.0,10.38,10.39,10.36,10.38,207000.0
2007-04-24 15:15:00,10.37,10.39,10.36,10.36,198000.0,10.37,10.39,10.36,10.36,198000.0
2007-04-24 15:20:00,10.36,10.38,10.36,10.37,196000.0,10.36,10.38,10.36,10.37,196000.0
2007-04-24 15:25:00,10.37,10.38,10.35,10.35,136000.0,10.37,10.38,10.35,10.35,136000.0
2007-04-24 15:30:00,10.35,10.36,10.32,10.33,246000.0,10.35,10.36,10.32,10.33,246000.0
2007-04-24 15:35:00,10.33,10.33,10.31,10.32,245000.0,10.33,10.33,10.31,10.32,245000.0
2007-04-24 15:40:00,10.33,10.33,10.32,10.33,270000.0,10.33,10.33,10.32,10.33,270000.0
2007-04-24 15:45:00,10.33,10.33,10.31,10.32,273000.0,10.33,10.33,10.31,10.32,273000.0
2007-04-24 15:50:00,10.31,10.33,10.31,10.32,503000.0,10.31,10.33,10.31,10.32,503000.0
2007-04-24 15:55:00,10.32,10.36,10.32,10.35,696000.0,10.32,10.36,10.32,10.35,696000.0
2007-04-25 09:30:00,10.48,10.52,10.44,10.49,1018000.0,10.48,10.52,10.44,10.49,1018000.0
2007-04-25 09:35:00,10.49,10.5,10.4,10.4,464000.0,10.49,10.5,10.4,10.4,464000.0
2007-04-25 09:40:00,10.4,10.41,10.32,10.36,425000.0,10.4,10.41,10.32,10.36,425000.0
2007-04-25 09:45:00,10.37,10.37,10.35,10.37,140000.0,10.37,10.37,10.35,10.37,140000.0
2007-04-25 09:50:00,10.37,10.38,10.33,10.34,193000.0,10.37,10.38,10.33,10.34,193000.0
2007-04-25 09:55:00,10.34,10.38,10.34,10.37,116000.0,10.34,10.38,10.34,10.37,116000.0
2007-04-25 10:00:00,10.36,10.43,10.36,10.42,400000.0,10.36,10.43,10.36,10.42,400000.0
2007-04-25 10:05:00,10.41,10.41,10.35,10.39,180000.0,10.41,10.41,10.35,10.39,180000.0
2007-04-25 10:10:00,10.38,10.39,10.36,10.38,77000.0,10.38,10.39,10.36,10.38,77000.0
2007-04-25 10:15:00,10.38,10.42,10.37,10.42,347000.0,10.38,10.42,10.37,10.42,347000.0
2007-04-25 10:20:00,10.42,10.46,10.4,10.46,498000.0,10.42,10.46,10.4,10.46,498000.0
2007-04-25 10:25:00,10.47,10.48,10.44,10.45,423000.0,10.47,10.48,10.44,10.45,423000.0
2007-04-25 10:30:00,10.45,10.47,10.44,10.47,128000.0,10.45,10.47,10.44,10.47,128000.0
2007-04-25 10:35:00,10.47,10.52,10.47,10.51,395000.0,10.47,10.52,10.47,10.51,395000.0
2007-04-25 10:40:00,10.51,10.52,10.44,10.49,229000.0,10.51,10.52,10.44,10.49,229000.0
2007-04-25 10:45:00,10.48,10.5,10.48,10.49,177000.0,10.48,10.5,10.48,10.49,177000.0
2007-04-25 10:50:00,10.49,10.51,10.49,10.51,239000.0,10.49,10.51,10.49,10.51,239000.0
2007-04-25 10:55:00,10.51,10.51,10.5,10.5,247000.0,10.51,10.51,10.5,10.5,247000.0
2007-04-25 11:00:00,10.5,10.51,10.48,10.49,233000.0,10.5,10.51,10.48,10.49,233000.0
2007-04-25 11:05:00,10.49,10.51,10.48,10.49,155000.0,10.49,10.51,10.48,10.49,155000.0
2007-04-25 11:10:00,10.49,10.5,10.49,10.49,81000.0,10.49,10.5,10.49,10.49,81000.0
2007-04-25 11:15:00,10.49,10.5,10.48,10.49,113000.0,10.49,10.5,10.48,10.49,113000.0
2007-04-25 11:20:00,10.49,10.49,10.48,10.48,78000.0,10.49,10.49,10.48,10.48,78000.0
2007-04-25 11:25:00,10.48,10.48,10.42,10.43,372000.0,10.48,10.48,10.42,10.43,372000.0
2007-04-25 11:30:00,10.43,10.43,10.41,10.42,232000.0,10.43,10.43,10.41,10.42,232000.0
2007-04-25 11:35:00,10.42,10.45,10.42,10.43,121000.0,10.42,10.45,10.42,10.43,121000.0
2007-04-25 11:40:00,10.43,10.44,10.4,10.41,179000.0,10.43,10.44,10.4,10.41,179000.0
2007-04-25 11:45:00,10.41,10.42,10.3,10.34,957000.0,10.41,10.42,10.3,10.34,957000.0
2007-04-25 11:50:00,10.34,10.39,10.32,10.37,433000.0,10.34,10.39,10.32,10.37,433000.0
2007-04-25 11:55:00,10.37,10.4,10.35,10.4,315000.0,10.37,10.4,10.35,10.4,315000.0
2007-04-25 12:00:00,10.39,10.4,10.37,10.38,345000.0,10.39,10.4,10.37,10.38,345000.0
2007-04-25 12:05:00,10.38,10.38,10.36,10.37,215000.0,10.38,10.38,10.36,10.37,215000.0
2007-04-25 12:10:00,10.37,10.5,10.36,10.4,194000.0,10.37,10.5,10.36,10.4,194000.0
2007-04-25 12:15:00,10.44,10.44,10.38,10.4,121000.0,10.44,10.44,10.38,10.4,121000.0
2007-04-25 12:20:00,10.4,10.43,10.39,10.41,142000.0,10.4,10.43,10.39,10.41,142000.0
2007-04-25 12:25:00,10.41,10.43,10.41,10.42,156000.0,10.41,10.43,10.41,10.42,156000.0
2007-04-25 12:30:00,10.42,10.44,10.41,10.44,112000.0,10.42,10.44,10.41,10.44,112000.0
2007-04-25 12:35:00,10.44,10.44,10.42,10.44,84000.0,10.44,10.44,10.42,10.44,84000.0
2007-04-25 12:40:00,10.45,10.47,10.44,10.47,130000.0,10.45,10.47,10.44,10.47,130000.0
2007-04-25 12:45:00,10.47,10.47,10.45,10.47,165000.0,10.47,10.47,10.45,10.47,165000.0
2007-04-25 12:50:00,10.47,10.47,10.46,10.47,53000.0,10.47,10.47,10.46,10.47,53000.0
2007-04-25 12:55:00,10.47,10.49,10.47,10.48,103000.0,10.47,10.49,10.47,10.48,103000.0
2007-04-25 13:00:00,10.48,10.49,10.47,10.49,101000.0,10.48,10.49,10.47,10.49,101000.0
2007-04-25 13:05:00,10.49,10.5,10.48,10.48,90000.0,10.49,10.5,10.48,10.48,90000.0
2007-04-25 13:10:00,10.48,10.49,10.46,10.47,255000.0,10.48,10.49,10.46,10.47,255000.0
2007-04-25 13:15:00,10.47,10.5,10.47,10.5,132000.0,10.47,10.5,10.47,10.5,132000.0
2007-04-25 13:20:00,10.49,10.51,10.49,10.49,346000.0,10.49,10.51,10.49,10.49,346000.0
2007-04-25 13:25:00,10.5,10.51,10.49,10.49,122000.0,10.5,10.51,10.49,10.49,122000.0
2007-04-25 13:30:00,10.49,10.51,10.49,10.5,135000.0,10.49,10.51,10.49,10.5,135000.0
2007-04-25 13:35:00,10.5,10.51,10.49,10.51,163000.0,10.5,10.51,10.49,10.51,163000.0
2007-04-25 13:40:00,10.51,10.51,10.5,10.51,105000.0,10.51,10.51,10.5,10.51,105000.0
2007-04-25 13:45:00,10.5,10.5,10.48,10.49,155000.0,10.5,10.5,10.48,10.49,155000.0
2007-04-25 13:50:00,10.49,10.49,10.48,10.49,49000.0,10.49,10.49,10.48,10.49,49000.0
2007-04-25 13:55:00,10.49,10.5,10.48,10.49,105000.0,10.49,10.5,10.48,10.49,105000.0
2007-04-25 14:00:00,10.49,10.49,10.45,10.46,142000.0,10.49,10.49,10.45,10.46,142000.0
2007-04-25 14:05:00,10.47,10.5,10.47,10.48,126000.0,10.47,10.5,10.47,10.48,126000.0
2007-04-25 14:10:00,10.48,10.5,10.47,10.48,90000.0,10.48,10.5,10.47,10.48,90000.0
2007-04-25 14:15:00,10.47,10.48,10.45,10.47,173000.0,10.47,10.48,10.45,10.47,173000.0
2007-04-25 14:20:00,10.47,10.48,10.46,10.48,87000.0,10.47,10.48,10.46,10.48,87000.0
2007-04-25 14:25:00,10.48,10.49,10.45,10.46,243000.0,10.48,10.49,10.45,10.46,243000.0
2007-04-25 14:30:00,10.46,10.46,10.44,10.45,54000.0,10.46,10.46,10.44,10.45,54000.0
2007-04-25 14:35:00,10.45,10.46,10.44,10.45,64000.0,10.45,10.46,10.44,10.45,64000.0
2007-04-25 14:40:00,10.45,10.45,10.43,10.44,160000.0,10.45,10.45,10.43,10.44,160000.0
2007-04-25 14:45:00,10.45,10.45,10.44,10.45,52000.0,10.45,10.45,10.44,10.45,52000.0
2007-04-25 14:50:00,10.45,10.46,10.45,10.45,83000.0,10.45,10.46,10.45,10.45,83000.0
2007-04-25 14:55:00,10.46,10.5,10.45,10.5,322000.0,10.46,10.5,10.45,10.5,322000.0
2007-04-25 15:00:00,10.5,10.5,10.49,10.5,159000.0,10.5,10.5,10.49,10.5,159000.0
2007-04-25 15:05:00,10.5,10.51,10.48,10.5,262000.0,10.5,10.51,10.48,10.5,262000.0
2007-04-25 15:10:00,10.5,10.51,10.47,10.5,238000.0,10.5,10.51,10.47,10.5,238000.0
2007-04-25 15:15:00,10.5,10.5,10.48,10.49,175000.0,10.5,10.5,10.48,10.49,175000.0
2007-04-25 15:20:00,10.49,10.5,10.47,10.48,256000.0,10.49,10.5,10.47,10.48,256000.0
2007-04-25 15:25:00,10.48,10.5,10.48,10.5,161000.0,10.48,10.5,10.48,10.5,161000.0
2007-04-25 15:30:00,10.5,10.51,10.49,10.49,415000.0,10.5,10.51,10.49,10.49,415000.0
2007-04-25 15:35:00,10.49,10.5,10.48,10.48,205000.0,10.49,10.5,10.48,10.48,205000.0
2007-04-25 15:40:00,10.48,10.49,10.45,10.46,424000.0,10.48,10.49,10.45,10.46,424000.0
2007-04-25 15:45:00,10.46,10.47,10.45,10.45,642000.0,10.46,10.47,10.45,10.45,642000.0
2007-04-25 15:50:00,10.45,10.46,10.45,10.45,252000.0,10.45,10.46,10.45,10.45,252000.0
2007-04-25 15:55:00,10.45,10.49,10.45,10.47,383000.0,10.45,10.49,10.45,10.47,383000.0
2007-04-26 09:30:00,10.58,10.62,10.58,10.6,499000.0,10.58,10.62,10.58,10.6,499000.0
2007-04-26 09:35:00,10.6,10.6,10.56,10.58,230000.0,10.6,10.6,10.56,10.58,230000.0
2007-04-26 09:40:00,10.58,10.59,10.57,10.58,114000.0,10.58,10.59,10.57,10.58,114000.0
2007-04-26 09:45:00,10.58,10.59,10.57,10.58,213000.0,10.58,10.59,10.57,10.58,213000.0
2007-04-26 09:50:00,10.58,10.58,10.56,10.56,241000.0,10.58,10.58,10.56,10.56,241000.0
2007-04-26 09:55:00,10.56,10.56,10.53,10.56,411000.0,10.56,10.56,10.53,10.56,411000.0
2007-04-26 10:00:00,10.56,10.58,10.55,10.58,195000.0,10.56,10.58,10.55,10.58,195000.0
2007-04-26 10:05:00,10.58,10.63,10.58,10.6,492000.0,10.58,10.63,10.58,10.6,492000.0
2007-04-26 10:10:00,10.6,10.61,10.58,10.59,535000.0,10.6,10.61,10.58,10.59,535000.0
2007-04-26 10:15:00,10.59,10.67,10.58,10.65,626000.0,10.59,10.67,10.58,10.65,626000.0
2007-04-26 10:20:00,10.65,10.65,10.59,10.64,458000.0,10.65,10.65,10.59,10.64,458000.0
2007-04-26 10:25:00,10.64,10.74,10.63,10.68,637000.0,10.64,10.74,10.63,10.68,637000.0
2007-04-26 10:30:00,10.68,10.73,10.66,10.73,524000.0,10.68,10.73,10.66,10.73,524000.0
2007-04-26 10:35:00,10.72,10.75,10.72,10.72,614000.0,10.72,10.75,10.72,10.72,614000.0
2007-04-26 10:40:00,10.72,10.73,10.68,10.71,312000.0,10.72,10.73,10.68,10.71,312000.0
2007-04-26 10:45:00,10.71,10.72,10.65,10.68,386000.0,10.71,10.72,10.65,10.68,386000.0
2007-04-26 10:50:00,10.68,10.69,10.65,10.67,106000.0,10.68,10.69,10.65,10.67,106000.0
2007-04-26 10:55:00,10.68,10.74,10.68,10.74,145000.0,10.68,10.74,10.68,10.74,145000.0
2007-04-26 11:00:00,10.75,10.76,10.72,10.73,235000.0,10.75,10.76,10.72,10.73,235000.0
2007-04-26 11:05:00,10.74,10.77,10.74,10.75,369000.0,10.74,10.77,10.74,10.75,369000.0
2007-04-26 11:10:00,10.75,10.77,10.75,10.76,173000.0,10.75,10.77,10.75,10.76,173000.0
2007-04-26 11:15:00,10.75,10.76,10.73,10.73,209000.0,10.75,10.76,10.73,10.73,209000.0
2007-04-26 11:20:00,10.73,10.75,10.73,10.73,155000.0,10.73,10.75,10.73,10.73,155000.0
2007-04-26 11:25:00,10.73,10.74,10.72,10.74,178000.0,10.73,10.74,10.72,10.74,178000.0
2007-04-26 11:30:00,10.74,10.74,10.72,10.74,122000.0,10.74,10.74,10.72,10.74,122000.0
2007-04-26 11:35:00,10.74,10.77,10.74,10.76,145000.0,10.74,10.77,10.74,10.76,145000.0
2007-04-26 11:40:00,10.76,10.77,10.75,10.77,199000.0,10.76,10.77,10.75,10.77,199000.0
2007-04-26 11:45:00,10.77,10.85,10.77,10.83,700000.0,10.77,10.85,10.77,10.83,700000.0
2007-04-26 11:50:00,10.83,10.85,10.83,10.83,392000.0,10.83,10.85,10.83,10.83,392000.0
2007-04-26 11:55:00,10.83,10.83,10.8,10.83,289000.0,10.83,10.83,10.8,10.83,289000.0
2007-04-26 12:00:00,10.83,10.85,10.83,10.83,205000.0,10.83,10.85,10.83,10.83,205000.0
2007-04-26 12:05:00,10.83,10.85,10.82,10.84,221000.0,10.83,10.85,10.82,10.84,221000.0
2007-04-26 12:10:00,10.84,10.84,10.82,10.82,133000.0,10.84,10.84,10.82,10.82,133000.0
2007-04-26 12:15:00,10.82,10.85,10.81,10.84,131000.0,10.82,10.85,10.81,10.84,131000.0
2007-04-26 12:20:00,10.85,10.85,10.81,10.83,248000.0,10.85,10.85,10.81,10.83,248000.0
2007-04-26 12:25:00,10.83,10.83,10.8,10.82,242000.0,10.83,10.83,10.8,10.82,242000.0
2007-04-26 12:30:00,10.82,10.85,10.82,10.85,91000.0,10.82,10.85,10.82,10.85,91000.0
2007-04-26 12:35:00,10.85,10.85,10.83,10.83,181000.0,10.85,10.85,10.83,10.83,181000.0
2007-04-26 12:40:00,10.83,10.84,10.82,10.83,191000.0,10.83,10.84,10.82,10.83,191000.0
2007-04-26 12:45:00,10.83,10.84,10.82,10.84,67000.0,10.83,10.84,10.82,10.84,67000.0
2007-04-26 12:50:00,10.84,10.85,10.83,10.84,101000.0,10.84,10.85,10.83,10.84,101000.0
2007-04-26 12:55:00,10.84,10.87,10.83,10.86,526000.0,10.84,10.87,10.83,10.86,526000.0
2007-04-26 13:00:00,10.86,10.87,10.83,10.87,156000.0,10.86,10.87,10.83,10.87,156000.0
2007-04-26 13:05:00,10.87,10.89,10.86,10.89,171000.0,10.87,10.89,10.86,10.89,171000.0
2007-04-26 13:10:00,10.88,10.88,10.83,10.88,172000.0,10.88,10.88,10.83,10.88,172000.0
2007-04-26 13:15:00,10.87,10.89,10.87,10.88,162000.0,10.87,10.89,10.87,10.88,162000.0
2007-04-26 13:20:00,10.88,10.88,10.83,10.84,235000.0,10.88,10.88,10.83,10.84,235000.0
2007-04-26 13:25:00,10.84,10.85,10.84,10.84,167000.0,10.84,10.85,10.84,10.84,167000.0
2007-04-26 13:30:00,10.84,10.84,10.8,10.81,182000.0,10.84,10.84,10.8,10.81,182000.0
2007-04-26 13:35:00,10.81,10.83,10.8,10.83,256000.0,10.81,10.83,10.8,10.83,256000.0
2007-04-26 13:40:00,10.83,10.83,10.81,10.83,264000.0,10.83,10.83,10.81,10.83,264000.0
2007-04-26 13:45:00,10.83,10.85,10.82,10.82,101000.0,10.83,10.85,10.82,10.82,101000.0
2007-04-26 13:50:00,10.82,10.83,10.82,10.82,89000.0,10.82,10.83,10.82,10.82,89000.0
2007-04-26 13:55:00,10.82,10.82,10.8,10.81,93000.0,10.82,10.82,10.8,10.81,93000.0
2007-04-26 14:00:00,10.81,10.84,10.8,10.83,118000.0,10.81,10.84,10.8,10.83,118000.0
2007-04-26 14:05:00,10.83,10.84,10.83,10.84,97000.0,10.83,10.84,10.83,10.84,97000.0
2007-04-26 14:10:00,10.84,10.84,10.83,10.83,64000.0,10.84,10.84,10.83,10.83,64000.0
2007-04-26 14:15:00,10.83,10.84,10.82,10.83,156000.0,10.83,10.84,10.82,10.83,156000.0
2007-04-26 14:20:00,10.83,10.88,10.83,10.86,201000.0,10.83,10.88,10.83,10.86,201000.0
2007-04-26 14:25:00,10.86,10.88,10.86,10.88,208000.0,10.86,10.88,10.86,10.88,208000.0
2007-04-26 14:30:00,10.88,10.9,10.86,10.87,352000.0,10.88,10.9,10.86,10.87,352000.0
2007-04-26 14:35:00,10.88,10.92,10.86,10.91,362000.0,10.88,10.92,10.86,10.91,362000.0
2007-04-26 14:40:00,10.91,10.92,10.9,10.91,305000.0,10.91,10.92,10.9,10.91,305000.0
2007-04-26 14:45:00,10.92,10.96,10.91,10.96,491000.0,10.92,10.96,10.91,10.96,491000.0
2007-04-26 14:50:00,10.97,10.99,10.93,10.95,486000.0,10.97,10.99,10.93,10.95,486000.0
2007-04-26 14:55:00,10.95,10.96,10.93,10.96,274000.0,10.95,10.96,10.93,10.96,274000.0
2007-04-26 15:00:00,10.96,10.99,10.95,10.99,382000.0,10.96,10.99,10.95,10.99,382000.0
2007-04-26 15:05:00,10.99,10.99,10.97,10.99,597000.0,10.99,10.99,10.97,10.99,597000.0
2007-04-26 15:10:00,10.99,11.03,10.98,11.03,1592000.0,10.99,11.03,10.98,11.03,1592000.0
2007-04-26 15:15:00,11.02,11.03,10.99,11.0,607000.0,11.02,11.03,10.99,11.0,607000.0
2007-04-26 15:20:00,11.0,11.05,10.99,11.05,578000.0,11.0,11.05,10.99,11.05,578000.0
2007-04-26 15:25:00,11.05,11.15,11.05,11.08,1056000.0,11.05,11.15,11.05,11.08,1056000.0
2007-04-26 15:30:00,11.08,11.1,11.03,11.05,680000.0,11.08,11.1,11.03,11.05,680000.0
2007-04-26 15:35:00,11.05,11.06,10.92,10.93,1375000.0,11.05,11.06,10.92,10.93,1375000.0
2007-04-26 15:40:00,10.93,10.99,10.91,10.96,813000.0,10.93,10.99,10.91,10.96,813000.0
2007-04-26 15:45:00,10.96,10.98,10.94,10.97,601000.0,10.96,10.98,10.94,10.97,601000.0
2007-04-26 15:50:00,10.97,10.97,10.94,10.94,838000.0,10.97,10.97,10.94,10.94,838000.0
2007-04-26 15:55:00,10.94,10.97,10.94,10.95,1316000.0,10.94,10.97,10.94,10.95,1316000.0
2007-04-27 09:30:00,13.06,13.13,12.34,12.55,14715000.0,13.06,13.13,12.34,12.55,14715000.0
2007-04-27 09:35:00,12.54,13.0,12.5,12.7,7275000.0,12.54,13.0,12.5,12.7,7275000.0
2007-04-27 09:40:00,12.71,12.95,12.65,12.93,6003000.0,12.71,12.95,12.65,12.93,6003000.0
2007-04-27 09:45:00,12.93,13.28,12.92,13.07,9127000.0,12.93,13.28,12.92,13.07,9127000.0
2007-04-27 09:50:00,13.08,13.13,12.93,12.98,5643000.0,13.08,13.13,12.93,12.98,5643000.0
2007-04-27 09:55:00,12.97,13.08,12.97,13.06,3208000.0,12.97,13.08,12.97,13.06,3208000.0
2007-04-27 10:00:00,13.07,13.07,12.5,12.93,4074000.0,13.07,13.07,12.5,12.93,4074000.0
2007-04-27 10:05:00,12.91,12.99,12.88,12.92,1706000.0,12.91,12.99,12.88,12.92,1706000.0
2007-04-27 10:10:00,12.92,12.96,12.65,12.76,2552000.0,12.92,12.96,12.65,12.76,2552000.0
2007-04-27 10:15:00,12.74,12.84,12.72,12.8,2227000.0,12.74,12.84,12.72,12.8,2227000.0
2007-04-27 10:20:00,12.8,12.81,12.7,12.73,1477000.0,12.8,12.81,12.7,12.73,1477000.0
2007-04-27 10:25:00,12.72,12.8,12.66,12.8,2231000.0,12.72,12.8,12.66,12.8,2231000.0
2007-04-27 10:30:00,12.8,12.8,12.7,12.73,947000.0,12.8,12.8,12.7,12.73,947000.0
2007-04-27 10:35:00,12.73,12.73,12.57,12.61,2322000.0,12.73,12.73,12.57,12.61,2322000.0
2007-04-27 10:40:00,12.6,12.66,12.57,12.62,1166000.0,12.6,12.66,12.57,12.62,1166000.0
2007-04-27 10:45:00,12.62,12.63,12.55,12.59,1228000.0,12.62,12.63,12.55,12.59,1228000.0
2007-04-27 10:50:00,12.59,12.74,12.58,12.74,1539000.0,12.59,12.74,12.58,12.74,1539000.0
2007-04-27 10:55:00,12.73,12.82,12.72,12.72,2038000.0,12.73,12.82,12.72,12.72,2038000.0
2007-04-27 11:00:00,12.72,12.87,12.72,12.81,1562000.0,12.72,12.87,12.72,12.81,1562000.0
2007-04-27 11:05:00,12.81,12.82,12.75,12.77,1191000.0,12.81,12.82,12.75,12.77,1191000.0
2007-04-27 11:10:00,12.77,12.78,12.61,12.68,1399000.0,12.77,12.78,12.61,12.68,1399000.0
2007-04-27 11:15:00,12.67,12.69,12.58,12.61,1119000.0,12.67,12.69,12.58,12.61,1119000.0
2007-04-27 11:20:00,12.61,12.64,12.55,12.6,1276000.0,12.61,12.64,12.55,12.6,1276000.0
2007-04-27 11:25:00,12.61,12.61,12.47,12.5,2013000.0,12.61,12.61,12.47,12.5,2013000.0
2007-04-27 11:30:00,12.5,12.58,12.49,12.57,1180000.0,12.5,12.58,12.49,12.57,1180000.0
2007-04-27 11:35:00,12.57,12.64,12.56,12.62,766000.0,12.57,12.64,12.56,12.62,766000.0
2007-04-27 11:40:00,12.62,12.63,12.54,12.57,632000.0,12.62,12.63,12.54,12.57,632000.0
2007-04-27 11:45:00,12.57,12.58,12.5,12.58,501000.0,12.57,12.58,12.5,12.58,501000.0
2007-04-27 11:50:00,12.58,12.6,12.57,12.6,320000.0,12.58,12.6,12.57,12.6,320000.0
2007-04-27 11:55:00,12.6,12.72,12.6,12.72,1424000.0,12.6,12.72,12.6,12.72,1424000.0
2007-04-27 12:00:00,12.72,12.72,12.66,12.67,815000.0,12.72,12.72,12.66,12.67,815000.0
2007-04-27 12:05:00,12.67,12.7,12.63,12.69,532000.0,12.67,12.7,12.63,12.69,532000.0
2007-04-27 12:10:00,12.68,12.7,12.66,12.67,378000.0,12.68,12.7,12.66,12.67,378000.0
2007-04-27 12:15:00,12.65,12.72,12.65,12.68,421000.0,12.65,12.72,12.65,12.68,421000.0
2007-04-27 12:20:00,12.68,12.7,12.67,12.68,350000.0,12.68,12.7,12.67,12.68,350000.0
2007-04-27 12:25:00,12.68,12.69,12.65,12.69,296000.0,12.68,12.69,12.65,12.69,296000.0
2007-04-27 12:30:00,12.69,12.78,12.69,12.78,1217000.0,12.69,12.78,12.69,12.78,1217000.0
2007-04-27 12:35:00,12.78,12.78,12.74,12.77,497000.0,12.78,12.78,12.74,12.77,497000.0
2007-04-27 12:40:00,12.77,12.8,12.77,12.78,723000.0,12.77,12.8,12.77,12.78,723000.0
2007-04-27 12:45:00,12.79,12.8,12.76,12.77,510000.0,12.79,12.8,12.76,12.77,510000.0
2007-04-27 12:50:00,12.77,12.77,12.72,12.75,398000.0,12.77,12.77,12.72,12.75,398000.0
2007-04-27 12:55:00,12.74,12.79,12.74,12.78,364000.0,12.74,12.79,12.74,12.78,364000.0
2007-04-27 13:00:00,12.77,12.82,12.77,12.81,587000.0,12.77,12.82,12.77,12.81,587000.0
2007-04-27 13:05:00,12.81,12.82,12.76,12.77,584000.0,12.81,12.82,12.76,12.77,584000.0
2007-04-27 13:10:00,12.77,12.79,12.77,12.79,386000.0,12.77,12.79,12.77,12.79,386000.0
2007-04-27 13:15:00,12.79,12.94,12.79,12.9,2290000.0,12.79,12.94,12.79,12.9,2290000.0
2007-04-27 13:20:00,12.9,12.99,12.87,12.96,1572000.0,12.9,12.99,12.87,12.96,1572000.0
2007-04-27 13:25:00,12.95,12.97,12.9,12.9,593000.0,12.95,12.97,12.9,12.9,593000.0
2007-04-27 13:30:00,12.91,12.95,12.9,12.94,655000.0,12.91,12.95,12.9,12.94,655000.0
2007-04-27 13:35:00,12.94,13.0,12.93,12.98,1095000.0,12.94,13.0,12.93,12.98,1095000.0
2007-04-27 13:40:00,12.98,12.99,12.9,12.95,1062000.0,12.98,12.99,12.9,12.95,1062000.0
2007-04-27 13:45:00,12.94,12.95,12.85,12.86,849000.0,12.94,12.95,12.85,12.86,849000.0
2007-04-27 13:50:00,12.87,12.88,12.83,12.84,625000.0,12.87,12.88,12.83,12.84,625000.0
2007-04-27 13:55:00,12.84,12.87,12.84,12.85,352000.0,12.84,12.87,12.84,12.85,352000.0
2007-04-27 14:00:00,12.86,12.86,12.75,12.8,1126000.0,12.86,12.86,12.75,12.8,1126000.0
2007-04-27 14:05:00,12.79,12.93,12.79,12.9,878000.0,12.79,12.93,12.79,12.9,878000.0
2007-04-27 14:10:00,12.9,12.9,12.75,12.87,494000.0,12.9,12.9,12.75,12.87,494000.0
2007-04-27 14:15:00,12.87,12.92,12.79,12.83,637000.0,12.87,12.92,12.79,12.83,637000.0
2007-04-27 14:20:00,12.81,12.87,12.81,12.87,312000.0,12.81,12.87,12.81,12.87,312000.0
2007-04-27 14:25:00,12.86,12.89,12.85,12.88,330000.0,12.86,12.89,12.85,12.88,330000.0
2007-04-27 14:30:00,12.88,12.89,12.82,12.83,416000.0,12.88,12.89,12.82,12.83,416000.0
2007-04-27 14:35:00,12.82,12.84,12.79,12.8,519000.0,12.82,12.84,12.79,12.8,519000.0
2007-04-27 14:40:00,12.8,12.87,12.8,12.84,405000.0,12.8,12.87,12.8,12.84,405000.0
2007-04-27 14:45:00,12.84,12.89,12.84,12.87,534000.0,12.84,12.89,12.84,12.87,534000.0
2007-04-27 14:50:00,12.87,12.9,12.83,12.87,526000.0,12.87,12.9,12.83,12.87,526000.0
2007-04-27 14:55:00,12.88,12.91,12.85,12.91,567000.0,12.88,12.91,12.85,12.91,567000.0
2007-04-27 15:00:00,12.91,12.93,12.84,12.87,727000.0,12.91,12.93,12.84,12.87,727000.0
2007-04-27 15:05:00,12.87,12.88,12.78,12.8,1010000.0,12.87,12.88,12.78,12.8,1010000.0
2007-04-27 15:10:00,12.8,12.82,12.62,12.66,2230000.0,12.8,12.82,12.62,12.66,2230000.0
2007-04-27 15:15:00,12.65,12.68,12.6,12.64,1536000.0,12.65,12.68,12.6,12.64,1536000.0
2007-04-27 15:20:00,12.65,12.65,12.52,12.58,2265000.0,12.65,12.65,12.52,12.58,2265000.0
2007-04-27 15:25:00,12.58,12.58,12.5,12.51,1563000.0,12.58,12.58,12.5,12.51,1563000.0
2007-04-27 15:30:00,12.52,12.59,12.5,12.56,1640000.0,12.52,12.59,12.5,12.56,1640000.0
2007-04-27 15:35:00,12.57,12.61,12.53,12.55,1472000.0,12.57,12.61,12.53,12.55,1472000.0
2007-04-27 15:40:00,12.55,12.55,12.47,12.49,2270000.0,12.55,12.55,12.47,12.49,2270000.0
2007-04-27 15:45:00,12.48,12.52,12.46,12.47,1852000.0,12.48,12.52,12.46,12.47,1852000.0
2007-04-27 15:50:00,12.47,12.48,12.41,12.43,2383000.0,12.47,12.48,12.41,12.43,2383000.0
2007-04-27 15:55:00,12.42,12.49,12.42,12.44,2426000.0,12.42,12.49,12.42,12.44,2426000.0
2007-04-30 09:30:00,12.41,12.5,12.41,12.47,1331000.0,12.41,12.5,12.41,12.47,1331000.0
2007-04-30 09:35:00,12.47,12.69,12.46,12.6,2206000.0,12.47,12.69,12.46,12.6,2206000.0
2007-04-30 09:40:00,12.6,12.67,12.54,12.63,1742000.0,12.6,12.67,12.54,12.63,1742000.0
2007-04-30 09:45:00,12.62,12.73,12.61,12.69,1509000.0,12.62,12.73,12.61,12.69,1509000.0
2007-04-30 09:50:00,12.67,12.67,12.61,12.61,852000.0,12.67,12.67,12.61,12.61,852000.0
2007-04-30 09:55:00,12.61,12.67,12.61,12.66,707000.0,12.61,12.67,12.61,12.66,707000.0
2007-04-30 10:00:00,12.66,12.68,12.64,12.65,529000.0,12.66,12.68,12.64,12.65,529000.0
2007-04-30 10:05:00,12.65,12.65,12.56,12.59,652000.0,12.65,12.65,12.56,12.59,652000.0
2007-04-30 10:10:00,12.59,12.62,12.57,12.57,444000.0,12.59,12.62,12.57,12.57,444000.0
2007-04-30 10:15:00,12.57,12.61,12.57,12.6,530000.0,12.57,12.61,12.57,12.6,530000.0
2007-04-30 10:20:00,12.6,12.61,12.53,12.53,718000.0,12.6,12.61,12.53,12.53,718000.0
2007-04-30 10:25:00,12.53,12.54,12.51,12.54,585000.0,12.53,12.54,12.51,12.54,585000.0
2007-04-30 10:30:00,12.54,12.62,12.53,12.59,670000.0,12.54,12.62,12.53,12.59,670000.0
2007-04-30 10:35:00,12.59,12.64,12.59,12.63,353000.0,12.59,12.64,12.59,12.63,353000.0
2007-04-30 10:40:00,12.63,12.64,12.6,12.63,226000.0,12.63,12.64,12.6,12.63,226000.0
2007-04-30 10:45:00,12.63,12.63,12.55,12.58,323000.0,12.63,12.63,12.55,12.58,323000.0
2007-04-30 10:50:00,12.58,12.6,12.55,12.6,199000.0,12.58,12.6,12.55,12.6,199000.0
2007-04-30 10:55:00,12.59,12.6,12.55,12.58,219000.0,12.59,12.6,12.55,12.58,219000.0
2007-04-30 11:00:00,12.58,12.58,12.56,12.57,166000.0,12.58,12.58,12.56,12.57,166000.0
2007-04-30 11:05:00,12.57,12.58,12.54,12.56,199000.0,12.57,12.58,12.54,12.56,199000.0
2007-04-30 11:10:00,12.56,12.57,12.55,12.57,110000.0,12.56,12.57,12.55,12.57,110000.0
2007-04-30 11:15:00,12.57,12.6,12.57,12.6,170000.0,12.57,12.6,12.57,12.6,170000.0
2007-04-30 11:20:00,12.6,12.63,12.57,12.61,377000.0,12.6,12.63,12.57,12.61,377000.0
2007-04-30 11:25:00,12.62,12.62,12.59,12.6,128000.0,12.62,12.62,12.59,12.6,128000.0
2007-04-30 11:30:00,12.6,12.6,12.58,12.59,47000.0,12.6,12.6,12.58,12.59,47000.0
2007-04-30 11:35:00,12.6,12.6,12.58,12.58,154000.0,12.6,12.6,12.58,12.58,154000.0
2007-04-30 11:40:00,12.58,12.58,12.53,12.57,510000.0,12.58,12.58,12.53,12.57,510000.0
2007-04-30 11:45:00,12.56,12.58,12.55,12.58,174000.0,12.56,12.58,12.55,12.58,174000.0
2007-04-30 11:50:00,12.58,12.58,12.56,12.58,171000.0,12.58,12.58,12.56,12.58,171000.0
2007-04-30 11:55:00,12.58,12.58,12.56,12.57,37000.0,12.58,12.58,12.56,12.57,37000.0
2007-04-30 12:00:00,12.57,12.57,12.54,12.54,172000.0,12.57,12.57,12.54,12.54,172000.0
2007-04-30 12:05:00,12.55,12.58,12.55,12.57,143000.0,12.55,12.58,12.55,12.57,143000.0
2007-04-30 12:10:00,12.57,12.59,12.56,12.59,188000.0,12.57,12.59,12.56,12.59,188000.0
2007-04-30 12:15:00,12.58,12.58,12.56,12.57,86000.0,12.58,12.58,12.56,12.57,86000.0
2007-04-30 12:20:00,12.57,12.59,12.57,12.57,70000.0,12.57,12.59,12.57,12.57,70000.0
2007-04-30 12:25:00,12.57,12.58,12.56,12.57,49000.0,12.57,12.58,12.56,12.57,49000.0
2007-04-30 12:30:00,12.57,12.57,12.56,12.56,72000.0,12.57,12.57,12.56,12.56,72000.0
2007-04-30 12:35:00,12.56,12.57,12.56,12.56,30000.0,12.56,12.57,12.56,12.56,30000.0
2007-04-30 12:40:00,12.57,12.57,12.56,12.56,22000.0,12.57,12.57,12.56,12.56,22000.0
2007-04-30 12:45:00,12.56,12.56,12.55,12.56,146000.0,12.56,12.56,12.55,12.56,146000.0
2007-04-30 12:50:00,12.56,12.56,12.51,12.51,234000.0,12.56,12.56,12.51,12.51,234000.0
2007-04-30 12:55:00,12.51,12.52,12.51,12.51,164000.0,12.51,12.52,12.51,12.51,164000.0
2007-04-30 13:00:00,12.51,12.53,12.51,12.53,105000.0,12.51,12.53,12.51,12.53,105000.0
2007-04-30 13:05:00,12.52,12.54,12.51,12.52,109000.0,12.52,12.54,12.51,12.52,109000.0
2007-04-30 13:10:00,12.52,12.57,12.51,12.55,268000.0,12.52,12.57,12.51,12.55,268000.0
2007-04-30 13:15:00,12.54,12.56,12.5,12.56,323000.0,12.54,12.56,12.5,12.56,323000.0
2007-04-30 13:20:00,12.57,12.57,12.53,12.54,103000.0,12.57,12.57,12.53,12.54,103000.0
2007-04-30 13:25:00,12.53,12.53,12.5,12.5,431000.0,12.53,12.53,12.5,12.5,431000.0
2007-04-30 13:30:00,12.5,12.51,12.5,12.51,172000.0,12.5,12.51,12.5,12.51,172000.0
2007-04-30 13:35:00,12.5,12.51,12.49,12.5,337000.0,12.5,12.51,12.49,12.5,337000.0
2007-04-30 13:40:00,12.5,12.51,12.49,12.5,160000.0,12.5,12.51,12.49,12.5,160000.0
2007-04-30 13:45:00,12.5,12.51,12.45,12.46,365000.0,12.5,12.51,12.45,12.46,365000.0
2007-04-30 13:50:00,12.46,12.49,12.46,12.47,332000.0,12.46,12.49,12.46,12.47,332000.0
2007-04-30 13:55:00,12.47,12.49,12.45,12.47,225000.0,12.47,12.49,12.45,12.47,225000.0
2007-04-30 14:00:00,12.48,12.48,12.45,12.46,129000.0,12.48,12.48,12.45,12.46,129000.0
2007-04-30 14:05:00,12.46,12.46,12.43,12.43,327000.0,12.46,12.46,12.43,12.43,327000.0
2007-04-30 14:10:00,12.43,12.47,12.43,12.46,225000.0,12.43,12.47,12.43,12.46,225000.0
2007-04-30 14:15:00,12.47,12.48,12.43,12.45,257000.0,12.47,12.48,12.43,12.45,257000.0
2007-04-30 14:20:00,12.45,12.48,12.44,12.44,293000.0,12.45,12.48,12.44,12.44,293000.0
2007-04-30 14:25:00,12.44,12.44,12.43,12.43,119000.0,12.44,12.44,12.43,12.43,119000.0
2007-04-30 14:30:00,12.43,12.55,12.43,12.5,687000.0,12.43,12.55,12.43,12.5,687000.0
2007-04-30 14:35:00,12.51,12.51,12.43,12.43,167000.0,12.51,12.51,12.43,12.43,167000.0
2007-04-30 14:40:00,12.44,12.46,12.43,12.46,119000.0,12.44,12.46,12.43,12.46,119000.0
2007-04-30 14:45:00,12.46,12.46,12.43,12.43,207000.0,12.46,12.46,12.43,12.43,207000.0
2007-04-30 14:50:00,12.44,12.49,12.43,12.46,419000.0,12.44,12.49,12.43,12.46,419000.0
2007-04-30 14:55:00,12.46,12.52,12.45,12.46,353000.0,12.46,12.52,12.45,12.46,353000.0
2007-04-30 15:00:00,12.46,12.46,12.43,12.43,209000.0,12.46,12.46,12.43,12.43,209000.0
2007-04-30 15:05:00,12.43,12.44,12.42,12.42,431000.0,12.43,12.44,12.42,12.42,431000.0
2007-04-30 15:10:00,12.42,12.42,12.36,12.37,1051000.0,12.42,12.42,12.36,12.37,1051000.0
2007-04-30 15:15:00,12.37,12.4,12.35,12.36,612000.0,12.37,12.4,12.35,12.36,612000.0
2007-04-30 15:20:00,12.36,12.36,12.32,12.33,770000.0,12.36,12.36,12.32,12.33,770000.0
2007-04-30 15:25:00,12.33,12.37,12.31,12.34,505000.0,12.33,12.37,12.31,12.34,505000.0
2007-04-30 15:30:00,12.34,12.35,12.31,12.33,304000.0,12.34,12.35,12.31,12.33,304000.0
2007-04-30 15:35:00,12.33,12.35,12.28,12.29,641000.0,12.33,12.35,12.28,12.29,641000.0
2007-04-30 15:40:00,12.29,12.3,12.21,12.29,533000.0,12.29,12.3,12.21,12.29,533000.0
2007-04-30 15:45:00,12.29,12.3,12.23,12.23,954000.0,12.29,12.3,12.23,12.23,954000.0
2007-04-30 15:50:00,12.23,12.27,12.17,12.19,1360000.0,12.23,12.27,12.17,12.19,1360000.0
2007-04-30 15:55:00,12.19,12.22,12.15,12.16,1523000.0,12.19,12.22,12.15,12.16,1523000.0
2007-05-01 09:30:00,12.19,12.28,12.18,12.21,722000.0,12.19,12.28,12.18,12.21,722000.0
2007-05-01 09:35:00,12.23,12.24,12.12,12.13,685000.0,12.23,12.24,12.12,12.13,685000.0
2007-05-01 09:40:00,12.13,12.21,12.12,12.14,371000.0,12.13,12.21,12.12,12.14,371000.0
2007-05-01 09:45:00,12.14,12.22,12.14,12.22,473000.0,12.14,12.22,12.14,12.22,473000.0
2007-05-01 09:50:00,12.22,12.22,12.13,12.14,530000.0,12.22,12.22,12.13,12.14,530000.0
2007-05-01 09:55:00,12.13,12.17,12.07,12.1,674000.0,12.13,12.17,12.07,12.1,674000.0
2007-05-01 10:00:00,12.08,12.18,12.08,12.13,637000.0,12.08,12.18,12.08,12.13,637000.0
2007-05-01 10:05:00,12.14,12.18,12.12,12.15,395000.0,12.14,12.18,12.12,12.15,395000.0
2007-05-01 10:10:00,12.17,12.19,12.13,12.15,318000.0,12.17,12.19,12.13,12.15,318000.0
2007-05-01 10:15:00,12.15,12.18,12.12,12.16,308000.0,12.15,12.18,12.12,12.16,308000.0
2007-05-01 10:20:00,12.17,12.18,12.15,12.17,351000.0,12.17,12.18,12.15,12.17,351000.0
2007-05-01 10:25:00,12.16,12.16,12.08,12.12,651000.0,12.16,12.16,12.08,12.12,651000.0
2007-05-01 10:30:00,12.14,12.14,12.09,12.09,140000.0,12.14,12.14,12.09,12.09,140000.0
2007-05-01 10:35:00,12.1,12.27,12.08,12.18,1406000.0,12.1,12.27,12.08,12.18,1406000.0
2007-05-01 10:40:00,12.18,12.31,12.16,12.22,871000.0,12.18,12.31,12.16,12.22,871000.0
2007-05-01 10:45:00,12.24,12.33,12.24,12.3,1110000.0,12.24,12.33,12.24,12.3,1110000.0
2007-05-01 10:50:00,12.3,12.3,12.22,12.22,586000.0,12.3,12.3,12.22,12.22,586000.0
2007-05-01 10:55:00,12.24,12.29,12.22,12.29,453000.0,12.24,12.29,12.22,12.29,453000.0
2007-05-01 11:00:00,12.29,12.29,12.23,12.25,240000.0,12.29,12.29,12.23,12.25,240000.0
2007-05-01 11:05:00,12.25,12.25,12.19,12.24,362000.0,12.25,12.25,12.19,12.24,362000.0
2007-05-01 11:10:00,12.24,12.25,12.22,12.22,203000.0,12.24,12.25,12.22,12.22,203000.0
2007-05-01 11:15:00,12.23,12.25,12.22,12.24,109000.0,12.23,12.25,12.22,12.24,109000.0
2007-05-01 11:20:00,12.24,12.27,12.2,12.24,207000.0,12.24,12.27,12.2,12.24,207000.0
2007-05-01 11:25:00,12.24,12.24,12.21,12.23,113000.0,12.24,12.24,12.21,12.23,113000.0
2007-05-01 11:30:00,12.23,12.29,12.21,12.29,194000.0,12.23,12.29,12.21,12.29,194000.0
2007-05-01 11:35:00,12.28,12.3,12.28,12.28,163000.0,12.28,12.3,12.28,12.28,163000.0
2007-05-01 11:40:00,12.28,12.29,12.2,12.23,256000.0,12.28,12.29,12.2,12.23,256000.0
2007-05-01 11:45:00,12.21,12.24,12.21,12.21,159000.0,12.21,12.24,12.21,12.21,159000.0
2007-05-01 11:50:00,12.22,12.22,12.15,12.19,477000.0,12.22,12.22,12.15,12.19,477000.0
2007-05-01 11:55:00,12.19,12.2,12.18,12.18,128000.0,12.19,12.2,12.18,12.18,128000.0
2007-05-01 12:00:00,12.17,12.22,12.16,12.22,154000.0,12.17,12.22,12.16,12.22,154000.0
2007-05-01 12:05:00,12.22,12.25,12.21,12.21,79000.0,12.22,12.25,12.21,12.21,79000.0
2007-05-01 12:10:00,12.21,12.21,12.17,12.2,175000.0,12.21,12.21,12.17,12.2,175000.0
2007-05-01 12:15:00,12.19,12.2,12.17,12.18,67000.0,12.19,12.2,12.17,12.18,67000.0
2007-05-01 12:20:00,12.18,12.18,12.16,12.18,74000.0,12.18,12.18,12.16,12.18,74000.0
2007-05-01 12:25:00,12.18,12.19,12.17,12.17,42000.0,12.18,12.19,12.17,12.17,42000.0
2007-05-01 12:30:00,12.17,12.18,12.15,12.15,194000.0,12.17,12.18,12.15,12.15,194000.0
2007-05-01 12:35:00,12.16,12.17,12.15,12.16,115000.0,12.16,12.17,12.15,12.16,115000.0
2007-05-01 12:40:00,12.16,12.19,12.16,12.18,58000.0,12.16,12.19,12.16,12.18,58000.0
2007-05-01 12:45:00,12.19,12.19,12.17,12.17,43000.0,12.19,12.19,12.17,12.17,43000.0
2007-05-01 12:50:00,12.17,12.17,12.17,12.17,35000.0,12.17,12.17,12.17,12.17,35000.0
2007-05-01 12:55:00,12.18,12.19,12.17,12.17,8000.0,12.18,12.19,12.17,12.17,8000.0
2007-05-01 13:00:00,12.17,12.17,12.12,12.12,276000.0,12.17,12.17,12.12,12.12,276000.0
2007-05-01 13:05:00,12.12,12.13,12.08,12.12,270000.0,12.12,12.13,12.08,12.12,270000.0
2007-05-01 13:10:00,12.12,12.12,12.09,12.1,117000.0,12.12,12.12,12.09,12.1,117000.0
2007-05-01 13:15:00,12.1,12.1,12.03,12.07,451000.0,12.1,12.1,12.03,12.07,451000.0
2007-05-01 13:20:00,12.06,12.08,12.04,12.04,227000.0,12.06,12.08,12.04,12.04,227000.0
2007-05-01 13:25:00,12.04,12.08,12.04,12.06,101000.0,12.04,12.08,12.04,12.06,101000.0
2007-05-01 13:30:00,12.08,12.08,12.06,12.08,70000.0,12.08,12.08,12.06,12.08,70000.0
2007-05-01 13:35:00,12.08,12.12,12.08,12.1,113000.0,12.08,12.12,12.08,12.1,113000.0
2007-05-01 13:40:00,12.09,12.09,12.06,12.08,211000.0,12.09,12.09,12.06,12.08,211000.0
2007-05-01 13:45:00,12.08,12.08,12.06,12.07,59000.0,12.08,12.08,12.06,12.07,59000.0
2007-05-01 13:50:00,12.07,12.13,12.07,12.13,71000.0,12.07,12.13,12.07,12.13,71000.0
2007-05-01 13:55:00,12.13,12.14,12.07,12.11,210000.0,12.13,12.14,12.07,12.11,210000.0
2007-05-01 14:00:00,12.12,12.12,12.1,12.1,98000.0,12.12,12.12,12.1,12.1,98000.0
2007-05-01 14:05:00,12.1,12.1,12.09,12.09,31000.0,12.1,12.1,12.09,12.09,31000.0
2007-05-01 14:10:00,12.09,12.1,12.06,12.07,104000.0,12.09,12.1,12.06,12.07,104000.0
2007-05-01 14:15:00,12.08,12.1,12.06,12.07,244000.0,12.08,12.1,12.06,12.07,244000.0
2007-05-01 14:20:00,12.06,12.11,12.06,12.08,129000.0,12.06,12.11,12.06,12.08,129000.0
2007-05-01 14:25:00,12.08,12.1,12.08,12.08,296000.0,12.08,12.1,12.08,12.08,296000.0
2007-05-01 14:30:00,12.09,12.13,12.08,12.13,101000.0,12.09,12.13,12.08,12.13,101000.0
2007-05-01 14:35:00,12.12,12.19,12.12,12.18,224000.0,12.12,12.19,12.12,12.18,224000.0
2007-05-01 14:40:00,12.15,12.21,12.15,12.2,356000.0,12.15,12.21,12.15,12.2,356000.0
2007-05-01 14:45:00,12.21,12.21,12.16,12.17,124000.0,12.21,12.21,12.16,12.17,124000.0
2007-05-01 14:50:00,12.18,12.2,12.17,12.17,147000.0,12.18,12.2,12.17,12.17,147000.0
2007-05-01 14:55:00,12.17,12.17,12.16,12.17,72000.0,12.17,12.17,12.16,12.17,72000.0
2007-05-01 15:00:00,12.16,12.16,12.14,12.15,76000.0,12.16,12.16,12.14,12.15,76000.0
2007-05-01 15:05:00,12.16,12.16,12.12,12.14,254000.0,12.16,12.16,12.12,12.14,254000.0
2007-05-01 15:10:00,12.13,12.15,12.12,12.14,111000.0,12.13,12.15,12.12,12.14,111000.0
2007-05-01 15:15:00,12.14,12.15,12.12,12.13,97000.0,12.14,12.15,12.12,12.13,97000.0
2007-05-01 15:20:00,12.13,12.15,12.13,12.13,88000.0,12.13,12.15,12.13,12.13,88000.0
2007-05-01 15:25:00,12.14,12.14,12.09,12.09,180000.0,12.14,12.14,12.09,12.09,180000.0
2007-05-01 15:30:00,12.09,12.14,12.08,12.14,282000.0,12.09,12.14,12.08,12.14,282000.0
2007-05-01 15:35:00,12.14,12.15,12.11,12.13,262000.0,12.14,12.15,12.11,12.13,262000.0
2007-05-01 15:40:00,12.13,12.15,12.13,12.13,214000.0,12.13,12.15,12.13,12.13,214000.0
2007-05-01 15:45:00,12.13,12.15,12.12,12.13,295000.0,12.13,12.15,12.12,12.13,295000.0
2007-05-01 15:50:00,12.14,12.14,12.12,12.13,347000.0,12.14,12.14,12.12,12.13,347000.0
2007-05-01 15:55:00,12.13,12.14,12.1,12.14,490000.0,12.13,12.14,12.1,12.14,490000.0
2007-05-02 09:30:00,12.05,12.29,12.05,12.27,578000.0,12.05,12.29,12.05,12.27,578000.0
2007-05-02 09:35:00,12.26,12.29,12.22,12.27,595000.0,12.26,12.29,12.22,12.27,595000.0
2007-05-02 09:40:00,12.26,12.3,12.25,12.27,329000.0,12.26,12.3,12.25,12.27,329000.0
2007-05-02 09:45:00,12.27,12.3,12.24,12.29,533000.0,12.27,12.3,12.24,12.29,533000.0
2007-05-02 09:50:00,12.29,12.29,12.26,12.29,174000.0,12.29,12.29,12.26,12.29,174000.0
2007-05-02 09:55:00,12.28,12.29,12.27,12.29,154000.0,12.28,12.29,12.27,12.29,154000.0
2007-05-02 10:00:00,12.29,12.32,12.27,12.32,682000.0,12.29,12.32,12.27,12.32,682000.0
2007-05-02 10:05:00,12.32,12.39,12.32,12.37,632000.0,12.32,12.39,12.32,12.37,632000.0
2007-05-02 10:10:00,12.35,12.35,12.31,12.33,177000.0,12.35,12.35,12.31,12.33,177000.0
2007-05-02 10:15:00,12.33,12.34,12.26,12.28,295000.0,12.33,12.34,12.26,12.28,295000.0
2007-05-02 10:20:00,12.28,12.33,12.28,12.33,200000.0,12.28,12.33,12.28,12.33,200000.0
2007-05-02 10:25:00,12.33,12.33,12.29,12.29,90000.0,12.33,12.33,12.29,12.29,90000.0
2007-05-02 10:30:00,12.3,12.32,12.29,12.3,87000.0,12.3,12.32,12.29,12.3,87000.0
2007-05-02 10:35:00,12.31,12.34,12.31,12.33,198000.0,12.31,12.34,12.31,12.33,198000.0
2007-05-02 10:40:00,12.33,12.34,12.26,12.28,401000.0,12.33,12.34,12.26,12.28,401000.0
2007-05-02 10:45:00,12.28,12.3,12.27,12.27,172000.0,12.28,12.3,12.27,12.27,172000.0
2007-05-02 10:50:00,12.28,12.29,12.26,12.29,155000.0,12.28,12.29,12.26,12.29,155000.0
2007-05-02 10:55:00,12.28,12.28,12.2,12.22,308000.0,12.28,12.28,12.2,12.22,308000.0
2007-05-02 11:00:00,12.22,12.25,12.2,12.22,99000.0,12.22,12.25,12.2,12.22,99000.0
2007-05-02 11:05:00,12.24,12.24,12.23,12.23,31000.0,12.24,12.24,12.23,12.23,31000.0
2007-05-02 11:10:00,12.23,12.24,12.19,12.19,254000.0,12.23,12.24,12.19,12.19,254000.0
2007-05-02 11:15:00,12.2,12.21,12.19,12.2,144000.0,12.2,12.21,12.19,12.2,144000.0
2007-05-02 11:20:00,12.21,12.21,12.19,12.19,39000.0,12.21,12.21,12.19,12.19,39000.0
2007-05-02 11:25:00,12.19,12.2,12.18,12.18,36000.0,12.19,12.2,12.18,12.18,36000.0
2007-05-02 11:30:00,12.19,12.2,12.16,12.19,193000.0,12.19,12.2,12.16,12.19,193000.0
2007-05-02 11:35:00,12.2,12.21,12.19,12.19,143000.0,12.2,12.21,12.19,12.19,143000.0
2007-05-02 11:40:00,12.19,12.19,12.18,12.19,7000.0,12.19,12.19,12.18,12.19,7000.0
2007-05-02 11:45:00,12.19,12.19,12.18,12.18,11000.0,12.19,12.19,12.18,12.18,11000.0
2007-05-02 11:50:00,12.19,12.2,12.18,12.19,73000.0,12.19,12.2,12.18,12.19,73000.0
2007-05-02 11:55:00,12.19,12.19,12.16,12.18,71000.0,12.19,12.19,12.16,12.18,71000.0
2007-05-02 12:00:00,12.16,12.19,12.16,12.19,37000.0,12.16,12.19,12.16,12.19,37000.0
2007-05-02 12:05:00,12.19,12.2,12.17,12.19,29000.0,12.19,12.2,12.17,12.19,29000.0
2007-05-02 12:10:00,12.19,12.24,12.19,12.24,77000.0,12.19,12.24,12.19,12.24,77000.0
2007-05-02 12:15:00,12.24,12.26,12.23,12.24,76000.0,12.24,12.26,12.23,12.24,76000.0
2007-05-02 12:20:00,12.24,12.24,12.23,12.24,23000.0,12.24,12.24,12.23,12.24,23000.0
2007-05-02 12:25:00,12.24,12.25,12.24,12.25,30000.0,12.24,12.25,12.24,12.25,30000.0
2007-05-02 12:30:00,12.24,12.24,12.23,12.23,24000.0,12.24,12.24,12.23,12.23,24000.0
2007-05-02 12:35:00,12.23,12.23,12.22,12.23,37000.0,12.23,12.23,12.22,12.23,37000.0
2007-05-02 12:40:00,12.22,12.25,12.22,12.24,79000.0,12.22,12.25,12.22,12.24,79000.0
2007-05-02 12:45:00,12.23,12.26,12.23,12.25,50000.0,12.23,12.26,12.23,12.25,50000.0
2007-05-02 12:50:00,12.25,12.26,12.23,12.25,53000.0,12.25,12.26,12.23,12.25,53000.0
2007-05-02 12:55:00,12.25,12.26,12.24,12.24,37000.0,12.25,12.26,12.24,12.24,37000.0
2007-05-02 13:00:00,12.24,12.26,12.24,12.24,57000.0,12.24,12.26,12.24,12.24,57000.0
2007-05-02 13:05:00,12.24,12.24,12.2,12.22,109000.0,12.24,12.24,12.2,12.22,109000.0
2007-05-02 13:10:00,12.23,12.23,12.21,12.22,34000.0,12.23,12.23,12.21,12.22,34000.0
2007-05-02 13:15:00,12.22,12.24,12.22,12.22,25000.0,12.22,12.24,12.22,12.22,25000.0
2007-05-02 13:20:00,12.23,12.23,12.22,12.22,42000.0,12.23,12.23,12.22,12.22,42000.0
2007-05-02 13:25:00,12.24,12.24,12.22,12.22,33000.0,12.24,12.24,12.22,12.22,33000.0
2007-05-02 13:30:00,12.21,12.24,12.2,12.22,62000.0,12.21,12.24,12.2,12.22,62000.0
2007-05-02 13:35:00,12.22,12.25,12.22,12.24,34000.0,12.22,12.25,12.22,12.24,34000.0
2007-05-02 13:40:00,12.25,12.26,12.25,12.25,63000.0,12.25,12.26,12.25,12.25,63000.0
2007-05-02 13:45:00,12.25,12.28,12.25,12.27,78000.0,12.25,12.28,12.25,12.27,78000.0
2007-05-02 13:50:00,12.27,12.27,12.25,12.26,45000.0,12.27,12.27,12.25,12.26,45000.0
2007-05-02 13:55:00,12.26,12.28,12.26,12.27,180000.0,12.26,12.28,12.26,12.27,180000.0
2007-05-02 14:00:00,12.27,12.27,12.25,12.27,36000.0,12.27,12.27,12.25,12.27,36000.0
2007-05-02 14:05:00,12.26,12.27,12.26,12.27,48000.0,12.26,12.27,12.26,12.27,48000.0
2007-05-02 14:10:00,12.27,12.27,12.26,12.26,60000.0,12.27,12.27,12.26,12.26,60000.0
2007-05-02 14:15:00,12.26,12.27,12.24,12.25,82000.0,12.26,12.27,12.24,12.25,82000.0
2007-05-02 14:20:00,12.25,12.25,12.2,12.23,321000.0,12.25,12.25,12.2,12.23,321000.0
2007-05-02 14:25:00,12.24,12.24,12.22,12.23,26000.0,12.24,12.24,12.22,12.23,26000.0
2007-05-02 14:30:00,12.23,12.24,12.22,12.24,135000.0,12.23,12.24,12.22,12.24,135000.0
2007-05-02 14:35:00,12.24,12.25,12.23,12.24,58000.0,12.24,12.25,12.23,12.24,58000.0
2007-05-02 14:40:00,12.24,12.25,12.23,12.24,46000.0,12.24,12.25,12.23,12.24,46000.0
2007-05-02 14:45:00,12.24,12.25,12.23,12.23,27000.0,12.24,12.25,12.23,12.23,27000.0
2007-05-02 14:50:00,12.23,12.24,12.22,12.22,60000.0,12.23,12.24,12.22,12.22,60000.0
2007-05-02 14:55:00,12.22,12.23,12.19,12.22,131000.0,12.22,12.23,12.19,12.22,131000.0
2007-05-02 15:00:00,12.21,12.24,12.21,12.24,129000.0,12.21,12.24,12.21,12.24,129000.0
2007-05-02 15:05:00,12.23,12.23,12.18,12.19,231000.0,12.23,12.23,12.18,12.19,231000.0
2007-05-02 15:10:00,12.19,12.2,12.18,12.19,219000.0,12.19,12.2,12.18,12.19,219000.0
2007-05-02 15:15:00,12.19,12.2,12.18,12.19,211000.0,12.19,12.2,12.18,12.19,211000.0
2007-05-02 15:20:00,12.19,12.23,12.19,12.23,192000.0,12.19,12.23,12.19,12.23,192000.0
2007-05-02 15:25:00,12.23,12.28,12.22,12.28,349000.0,12.23,12.28,12.22,12.28,349000.0
2007-05-02 15:30:00,12.27,12.27,12.24,12.26,162000.0,12.27,12.27,12.24,12.26,162000.0
2007-05-02 15:35:00,12.26,12.26,12.24,12.26,72000.0,12.26,12.26,12.24,12.26,72000.0
2007-05-02 15:40:00,12.25,12.26,12.22,12.25,192000.0,12.25,12.26,12.22,12.25,192000.0
2007-05-02 15:45:00,12.25,12.28,12.23,12.25,446000.0,12.25,12.28,12.23,12.25,446000.0
2007-05-02 15:50:00,12.25,12.28,12.25,12.27,199000.0,12.25,12.28,12.25,12.27,199000.0
2007-05-02 15:55:00,12.27,12.32,12.27,12.3,700000.0,12.27,12.32,12.27,12.3,700000.0
2007-05-03 09:30:00,12.32,12.38,12.3,12.34,468000.0,12.32,12.38,12.3,12.34,468000.0
2007-05-03 09:35:00,12.3,12.33,12.25,12.3,202000.0,12.3,12.33,12.25,12.3,202000.0
2007-05-03 09:40:00,12.3,12.54,12.3,12.54,1448000.0,12.3,12.54,12.3,12.54,1448000.0
2007-05-03 09:45:00,12.54,12.58,12.49,12.52,1089000.0,12.54,12.58,12.49,12.52,1089000.0
2007-05-03 09:50:00,12.52,12.56,12.48,12.56,488000.0,12.52,12.56,12.48,12.56,488000.0
2007-05-03 09:55:00,12.55,12.57,12.55,12.56,475000.0,12.55,12.57,12.55,12.56,475000.0
2007-05-03 10:00:00,12.56,12.6,12.47,12.51,1436000.0,12.56,12.6,12.47,12.51,1436000.0
2007-05-03 10:05:00,12.51,12.57,12.49,12.51,273000.0,12.51,12.57,12.49,12.51,273000.0
2007-05-03 10:10:00,12.52,12.64,12.51,12.62,892000.0,12.52,12.64,12.51,12.62,892000.0
2007-05-03 10:15:00,12.62,12.72,12.6,12.71,1366000.0,12.62,12.72,12.6,12.71,1366000.0
2007-05-03 10:20:00,12.71,12.72,12.58,12.61,1135000.0,12.71,12.72,12.58,12.61,1135000.0
2007-05-03 10:25:00,12.61,12.64,12.58,12.61,305000.0,12.61,12.64,12.58,12.61,305000.0
2007-05-03 10:30:00,12.61,12.66,12.57,12.59,420000.0,12.61,12.66,12.57,12.59,420000.0
2007-05-03 10:35:00,12.59,12.63,12.57,12.62,316000.0,12.59,12.63,12.57,12.62,316000.0
2007-05-03 10:40:00,12.62,12.65,12.6,12.61,214000.0,12.62,12.65,12.6,12.61,214000.0
2007-05-03 10:45:00,12.62,12.66,12.62,12.64,248000.0,12.62,12.66,12.62,12.64,248000.0
2007-05-03 10:50:00,12.66,12.69,12.63,12.66,318000.0,12.66,12.69,12.63,12.66,318000.0
2007-05-03 10:55:00,12.67,12.67,12.61,12.62,252000.0,12.67,12.67,12.61,12.62,252000.0
2007-05-03 11:00:00,12.63,12.64,12.6,12.6,309000.0,12.63,12.64,12.6,12.6,309000.0
2007-05-03 11:05:00,12.6,12.61,12.58,12.6,269000.0,12.6,12.61,12.58,12.6,269000.0
2007-05-03 11:10:00,12.6,12.6,12.58,12.59,360000.0,12.6,12.6,12.58,12.59,360000.0
2007-05-03 11:15:00,12.59,12.62,12.59,12.61,148000.0,12.59,12.62,12.59,12.61,148000.0
2007-05-03 11:20:00,12.61,12.61,12.6,12.6,58000.0,12.61,12.61,12.6,12.6,58000.0
2007-05-03 11:25:00,12.6,12.61,12.59,12.6,138000.0,12.6,12.61,12.59,12.6,138000.0
2007-05-03 11:30:00,12.6,12.61,12.59,12.6,48000.0,12.6,12.61,12.59,12.6,48000.0
2007-05-03 11:35:00,12.59,12.6,12.57,12.58,173000.0,12.59,12.6,12.57,12.58,173000.0
2007-05-03 11:40:00,12.57,12.59,12.57,12.59,154000.0,12.57,12.59,12.57,12.59,154000.0
2007-05-03 11:45:00,12.59,12.59,12.53,12.56,262000.0,12.59,12.59,12.53,12.56,262000.0
2007-05-03 11:50:00,12.57,12.58,12.54,12.54,201000.0,12.57,12.58,12.54,12.54,201000.0
2007-05-03 11:55:00,12.54,12.57,12.54,12.57,43000.0,12.54,12.57,12.54,12.57,43000.0
2007-05-03 12:00:00,12.57,12.58,12.56,12.57,80000.0,12.57,12.58,12.56,12.57,80000.0
2007-05-03 12:05:00,12.57,12.58,12.55,12.56,176000.0,12.57,12.58,12.55,12.56,176000.0
2007-05-03 12:10:00,12.56,12.57,12.55,12.57,215000.0,12.56,12.57,12.55,12.57,215000.0
2007-05-03 12:15:00,12.56,12.58,12.56,12.58,49000.0,12.56,12.58,12.56,12.58,49000.0
2007-05-03 12:20:00,12.58,12.6,12.58,12.58,63000.0,12.58,12.6,12.58,12.58,63000.0
2007-05-03 12:25:00,12.58,12.58,12.54,12.54,106000.0,12.58,12.58,12.54,12.54,106000.0
2007-05-03 12:30:00,12.54,12.56,12.54,12.55,165000.0,12.54,12.56,12.54,12.55,165000.0
2007-05-03 12:35:00,12.55,12.56,12.54,12.55,153000.0,12.55,12.56,12.54,12.55,153000.0
2007-05-03 12:40:00,12.55,12.55,12.53,12.55,247000.0,12.55,12.55,12.53,12.55,247000.0
2007-05-03 12:45:00,12.55,12.55,12.51,12.54,193000.0,12.55,12.55,12.51,12.54,193000.0
2007-05-03 12:50:00,12.54,12.56,12.54,12.54,65000.0,12.54,12.56,12.54,12.54,65000.0
2007-05-03 12:55:00,12.54,12.55,12.52,12.54,149000.0,12.54,12.55,12.52,12.54,149000.0
2007-05-03 13:00:00,12.54,12.57,12.54,12.56,148000.0,12.54,12.57,12.54,12.56,148000.0
2007-05-03 13:05:00,12.56,12.56,12.54,12.55,47000.0,12.56,12.56,12.54,12.55,47000.0
2007-05-03 13:10:00,12.55,12.55,12.54,12.55,21000.0,12.55,12.55,12.54,12.55,21000.0
2007-05-03 13:15:00,12.55,12.58,12.55,12.58,167000.0,12.55,12.58,12.55,12.58,167000.0
2007-05-03 13:20:00,12.58,12.61,12.58,12.59,258000.0,12.58,12.61,12.58,12.59,258000.0
2007-05-03 13:25:00,12.6,12.7,12.6,12.67,973000.0,12.6,12.7,12.6,12.67,973000.0
2007-05-03 13:30:00,12.67,12.67,12.63,12.66,158000.0,12.67,12.67,12.63,12.66,158000.0
2007-05-03 13:35:00,12.66,12.67,12.59,12.61,723000.0,12.66,12.67,12.59,12.61,723000.0
2007-05-03 13:40:00,12.61,12.62,12.61,12.62,277000.0,12.61,12.62,12.61,12.62,277000.0
2007-05-03 13:45:00,12.62,12.65,12.58,12.61,457000.0,12.62,12.65,12.58,12.61,457000.0
2007-05-03 13:50:00,12.62,12.63,12.58,12.59,299000.0,12.62,12.63,12.58,12.59,299000.0
2007-05-03 13:55:00,12.59,12.6,12.59,12.6,38000.0,12.59,12.6,12.59,12.6,38000.0
2007-05-03 14:00:00,12.6,12.6,12.55,12.57,126000.0,12.6,12.6,12.55,12.57,126000.0
2007-05-03 14:05:00,12.56,12.56,12.53,12.56,181000.0,12.56,12.56,12.53,12.56,181000.0
2007-05-03 14:10:00,12.55,12.58,12.54,12.55,131000.0,12.55,12.58,12.54,12.55,131000.0
2007-05-03 14:15:00,12.55,12.56,12.54,12.56,146000.0,12.55,12.56,12.54,12.56,146000.0
2007-05-03 14:20:00,12.58,12.58,12.55,12.55,164000.0,12.58,12.58,12.55,12.55,164000.0
2007-05-03 14:25:00,12.55,12.57,12.54,12.57,101000.0,12.55,12.57,12.54,12.57,101000.0
2007-05-03 14:30:00,12.56,12.57,12.55,12.55,106000.0,12.56,12.57,12.55,12.55,106000.0
2007-05-03 14:35:00,12.55,12.55,12.51,12.51,183000.0,12.55,12.55,12.51,12.51,183000.0
2007-05-03 14:40:00,12.52,12.57,12.52,12.54,83000.0,12.52,12.57,12.52,12.54,83000.0
2007-05-03 14:45:00,12.53,12.55,12.51,12.51,146000.0,12.53,12.55,12.51,12.51,146000.0
2007-05-03 14:50:00,12.51,12.52,12.5,12.51,285000.0,12.51,12.52,12.5,12.51,285000.0
2007-05-03 14:55:00,12.51,12.53,12.5,12.53,114000.0,12.51,12.53,12.5,12.53,114000.0
2007-05-03 15:00:00,12.53,12.53,12.51,12.52,100000.0,12.53,12.53,12.51,12.52,100000.0
2007-05-03 15:05:00,12.53,12.57,12.52,12.55,342000.0,12.53,12.57,12.52,12.55,342000.0
2007-05-03 15:10:00,12.54,12.55,12.54,12.55,71000.0,12.54,12.55,12.54,12.55,71000.0
2007-05-03 15:15:00,12.54,12.56,12.51,12.55,110000.0,12.54,12.56,12.51,12.55,110000.0
2007-05-03 15:20:00,12.56,12.57,12.54,12.56,127000.0,12.56,12.57,12.54,12.56,127000.0
2007-05-03 15:25:00,12.55,12.56,12.54,12.55,119000.0,12.55,12.56,12.54,12.55,119000.0
2007-05-03 15:30:00,12.55,12.58,12.54,12.57,289000.0,12.55,12.58,12.54,12.57,289000.0
2007-05-03 15:35:00,12.58,12.59,12.56,12.56,138000.0,12.58,12.59,12.56,12.56,138000.0
2007-05-03 15:40:00,12.56,12.57,12.56,12.56,218000.0,12.56,12.57,12.56,12.56,218000.0
2007-05-03 15:45:00,12.56,12.57,12.51,12.51,429000.0,12.56,12.57,12.51,12.51,429000.0
2007-05-03 15:50:00,12.52,12.58,12.51,12.56,422000.0,12.52,12.58,12.51,12.56,422000.0
2007-05-03 15:55:00,12.56,12.57,12.53,12.53,322000.0,12.56,12.57,12.53,12.53,322000.0
2007-05-04 09:30:00,12.75,12.75,12.6,12.63,736000.0,12.75,12.75,12.6,12.63,736000.0
2007-05-04 09:35:00,12.63,12.68,12.62,12.67,536000.0,12.63,12.68,12.62,12.67,536000.0
2007-05-04 09:40:00,12.67,12.69,12.64,12.68,446000.0,12.67,12.69,12.64,12.68,446000.0
2007-05-04 09:45:00,12.68,12.74,12.67,12.74,513000.0,12.68,12.74,12.67,12.74,513000.0
2007-05-04 09:50:00,12.73,12.83,12.73,12.77,943000.0,12.73,12.83,12.73,12.77,943000.0
2007-05-04 09:55:00,12.77,12.89,12.77,12.86,830000.0,12.77,12.89,12.77,12.86,830000.0
2007-05-04 10:00:00,12.86,12.86,12.8,12.83,379000.0,12.86,12.86,12.8,12.83,379000.0
2007-05-04 10:05:00,12.83,12.83,12.76,12.76,316000.0,12.83,12.83,12.76,12.76,316000.0
2007-05-04 10:10:00,12.77,12.79,12.76,12.78,171000.0,12.77,12.79,12.76,12.78,171000.0
2007-05-04 10:15:00,12.78,12.8,12.77,12.78,200000.0,12.78,12.8,12.77,12.78,200000.0
2007-05-04 10:20:00,12.78,12.8,12.77,12.8,137000.0,12.78,12.8,12.77,12.8,137000.0
2007-05-04 10:25:00,12.8,12.81,12.78,12.78,132000.0,12.8,12.81,12.78,12.78,132000.0
2007-05-04 10:30:00,12.78,12.8,12.78,12.8,131000.0,12.78,12.8,12.78,12.8,131000.0
2007-05-04 10:35:00,12.8,12.81,12.78,12.79,109000.0,12.8,12.81,12.78,12.79,109000.0
2007-05-04 10:40:00,12.79,12.82,12.79,12.8,155000.0,12.79,12.82,12.79,12.8,155000.0
2007-05-04 10:45:00,12.81,12.83,12.8,12.81,209000.0,12.81,12.83,12.8,12.81,209000.0
2007-05-04 10:50:00,12.81,12.85,12.81,12.84,225000.0,12.81,12.85,12.81,12.84,225000.0
2007-05-04 10:55:00,12.84,12.86,12.83,12.85,228000.0,12.84,12.86,12.83,12.85,228000.0
2007-05-04 11:00:00,12.84,12.89,12.84,12.89,365000.0,12.84,12.89,12.84,12.89,365000.0
2007-05-04 11:05:00,12.88,12.92,12.88,12.92,888000.0,12.88,12.92,12.88,12.92,888000.0
2007-05-04 11:10:00,12.92,12.97,12.91,12.93,547000.0,12.92,12.97,12.91,12.93,547000.0
2007-05-04 11:15:00,12.93,12.93,12.82,12.87,610000.0,12.93,12.93,12.82,12.87,610000.0
2007-05-04 11:20:00,12.85,12.86,12.82,12.84,189000.0,12.85,12.86,12.82,12.84,189000.0
2007-05-04 11:25:00,12.84,12.87,12.83,12.85,175000.0,12.84,12.87,12.83,12.85,175000.0
2007-05-04 11:30:00,12.86,12.86,12.82,12.83,172000.0,12.86,12.86,12.82,12.83,172000.0
2007-05-04 11:35:00,12.82,12.84,12.8,12.84,114000.0,12.82,12.84,12.8,12.84,114000.0
2007-05-04 11:40:00,12.83,12.85,12.83,12.83,124000.0,12.83,12.85,12.83,12.83,124000.0
2007-05-04 11:45:00,12.84,12.84,12.83,12.83,118000.0,12.84,12.84,12.83,12.83,118000.0
2007-05-04 11:50:00,12.83,12.84,12.83,12.83,71000.0,12.83,12.84,12.83,12.83,71000.0
2007-05-04 11:55:00,12.83,12.85,12.83,12.83,155000.0,12.83,12.85,12.83,12.83,155000.0
2007-05-04 12:00:00,12.83,12.84,12.83,12.83,109000.0,12.83,12.84,12.83,12.83,109000.0
2007-05-04 12:05:00,12.83,12.84,12.83,12.84,49000.0,12.83,12.84,12.83,12.84,49000.0
2007-05-04 12:10:00,12.84,12.84,12.83,12.83,108000.0,12.84,12.84,12.83,12.83,108000.0
2007-05-04 12:15:00,12.83,12.84,12.81,12.81,166000.0,12.83,12.84,12.81,12.81,166000.0
2007-05-04 12:20:00,12.81,12.83,12.75,12.77,494000.0,12.81,12.83,12.75,12.77,494000.0
2007-05-04 12:25:00,12.77,12.78,12.73,12.73,245000.0,12.77,12.78,12.73,12.73,245000.0
2007-05-04 12:30:00,12.73,12.74,12.7,12.7,400000.0,12.73,12.74,12.7,12.7,400000.0
2007-05-04 12:35:00,12.71,12.73,12.69,12.72,362000.0,12.71,12.73,12.69,12.72,362000.0
2007-05-04 12:40:00,12.72,12.73,12.7,12.73,186000.0,12.72,12.73,12.7,12.73,186000.0
2007-05-04 12:45:00,12.72,12.73,12.71,12.71,105000.0,12.72,12.73,12.71,12.71,105000.0
2007-05-04 12:50:00,12.72,12.75,12.71,12.73,201000.0,12.72,12.75,12.71,12.73,201000.0
2007-05-04 12:55:00,12.74,12.77,12.73,12.76,138000.0,12.74,12.77,12.73,12.76,138000.0
2007-05-04 13:00:00,12.77,12.77,12.74,12.76,207000.0,12.77,12.77,12.74,12.76,207000.0
2007-05-04 13:05:00,12.76,12.76,12.72,12.74,109000.0,12.76,12.76,12.72,12.74,109000.0
2007-05-04 13:10:00,12.74,12.77,12.71,12.72,161000.0,12.74,12.77,12.71,12.72,161000.0
2007-05-04 13:15:00,12.72,12.75,12.72,12.73,127000.0,12.72,12.75,12.72,12.73,127000.0
2007-05-04 13:20:00,12.74,12.88,12.67,12.73,230000.0,12.74,12.88,12.67,12.73,230000.0
2007-05-04 13:25:00,12.79,12.79,12.72,12.72,52000.0,12.79,12.79,12.72,12.72,52000.0
2007-05-04 13:30:00,12.72,12.74,12.72,12.72,50000.0,12.72,12.74,12.72,12.72,50000.0
2007-05-04 13:35:00,12.72,12.73,12.68,12.68,244000.0,12.72,12.73,12.68,12.68,244000.0
2007-05-04 13:40:00,12.68,12.69,12.67,12.67,194000.0,12.68,12.69,12.67,12.67,194000.0
2007-05-04 13:45:00,12.68,12.68,12.66,12.66,91000.0,12.68,12.68,12.66,12.66,91000.0
2007-05-04 13:50:00,12.66,12.74,12.66,12.71,250000.0,12.66,12.74,12.66,12.71,250000.0
2007-05-04 13:55:00,12.71,12.71,12.68,12.71,134000.0,12.71,12.71,12.68,12.71,134000.0
2007-05-04 14:00:00,12.72,12.8,12.71,12.71,50000.0,12.72,12.8,12.71,12.71,50000.0
2007-05-04 14:05:00,12.7,12.71,12.68,12.69,85000.0,12.7,12.71,12.68,12.69,85000.0
2007-05-04 14:10:00,12.69,12.7,12.68,12.7,91000.0,12.69,12.7,12.68,12.7,91000.0
2007-05-04 14:15:00,12.69,12.85,12.67,12.72,103000.0,12.69,12.85,12.67,12.72,103000.0
2007-05-04 14:20:00,12.72,12.87,12.67,12.74,214000.0,12.72,12.87,12.67,12.74,214000.0
2007-05-04 14:25:00,12.74,12.81,12.71,12.72,56000.0,12.74,12.81,12.71,12.72,56000.0
2007-05-04 14:30:00,12.72,12.72,12.7,12.72,50000.0,12.72,12.72,12.7,12.72,50000.0
2007-05-04 14:35:00,12.72,12.72,12.69,12.7,131000.0,12.72,12.72,12.69,12.7,131000.0
2007-05-04 14:40:00,12.7,12.71,12.7,12.71,40000.0,12.7,12.71,12.7,12.71,40000.0
2007-05-04 14:45:00,12.71,12.71,12.69,12.69,81000.0,12.71,12.71,12.69,12.69,81000.0
2007-05-04 14:50:00,12.69,12.72,12.69,12.71,99000.0,12.69,12.72,12.69,12.71,99000.0
2007-05-04 14:55:00,12.7,12.71,12.69,12.7,46000.0,12.7,12.71,12.69,12.7,46000.0
2007-05-04 15:00:00,12.7,12.7,12.64,12.64,469000.0,12.7,12.7,12.64,12.64,469000.0
2007-05-04 15:05:00,12.64,12.69,12.63,12.67,281000.0,12.64,12.69,12.63,12.67,281000.0
2007-05-04 15:10:00,12.67,12.7,12.67,12.68,143000.0,12.67,12.7,12.67,12.68,143000.0
2007-05-04 15:15:00,12.69,12.69,12.65,12.65,167000.0,12.69,12.69,12.65,12.65,167000.0
2007-05-04 15:20:00,12.65,12.66,12.63,12.63,159000.0,12.65,12.66,12.63,12.63,159000.0
2007-05-04 15:25:00,12.63,12.66,12.62,12.65,185000.0,12.63,12.66,12.62,12.65,185000.0
2007-05-04 15:30:00,12.65,12.65,12.63,12.63,198000.0,12.65,12.65,12.63,12.63,198000.0
2007-05-04 15:35:00,12.63,12.68,12.61,12.66,351000.0,12.63,12.68,12.61,12.66,351000.0
2007-05-04 15:40:00,12.67,12.67,12.64,12.67,122000.0,12.67,12.67,12.64,12.67,122000.0
2007-05-04 15:45:00,12.66,12.67,12.65,12.65,164000.0,12.66,12.67,12.65,12.65,164000.0
2007-05-04 15:50:00,12.65,12.67,12.65,12.67,213000.0,12.65,12.67,12.65,12.67,213000.0
2007-05-04 15:55:00,12.67,12.72,12.66,12.7,358000.0,12.67,12.72,12.66,12.7,358000.0
2007-05-07 09:30:00,12.75,12.75,12.64,12.67,281000.0,12.75,12.75,12.64,12.67,281000.0
2007-05-07 09:35:00,12.69,12.75,12.69,12.72,176000.0,12.69,12.75,12.69,12.72,176000.0
2007-05-07 09:40:00,12.71,12.72,12.67,12.67,257000.0,12.71,12.72,12.67,12.67,257000.0
2007-05-07 09:45:00,12.67,12.7,12.65,12.68,222000.0,12.67,12.7,12.65,12.68,222000.0
2007-05-07 09:50:00,12.68,12.68,12.67,12.67,57000.0,12.68,12.68,12.67,12.67,57000.0
2007-05-07 09:55:00,12.67,12.67,12.65,12.65,123000.0,12.67,12.67,12.65,12.65,123000.0
2007-05-07 10:00:00,12.65,12.7,12.65,12.69,57000.0,12.65,12.7,12.65,12.69,57000.0
2007-05-07 10:05:00,12.68,12.68,12.58,12.62,292000.0,12.68,12.68,12.58,12.62,292000.0
2007-05-07 10:10:00,12.62,12.62,12.56,12.59,149000.0,12.62,12.62,12.56,12.59,149000.0
2007-05-07 10:15:00,12.6,12.6,12.57,12.58,156000.0,12.6,12.6,12.57,12.58,156000.0
2007-05-07 10:20:00,12.57,12.62,12.57,12.62,223000.0,12.57,12.62,12.57,12.62,223000.0
2007-05-07 10:25:00,12.61,12.65,12.61,12.65,89000.0,12.61,12.65,12.61,12.65,89000.0
2007-05-07 10:30:00,12.64,12.64,12.58,12.58,91000.0,12.64,12.64,12.58,12.58,91000.0
2007-05-07 10:35:00,12.6,12.64,12.6,12.63,45000.0,12.6,12.64,12.6,12.63,45000.0
2007-05-07 10:40:00,12.64,12.64,12.62,12.64,63000.0,12.64,12.64,12.62,12.64,63000.0
2007-05-07 10:45:00,12.64,12.65,12.63,12.63,46000.0,12.64,12.65,12.63,12.63,46000.0
2007-05-07 10:50:00,12.64,12.64,12.62,12.63,22000.0,12.64,12.64,12.62,12.63,22000.0
2007-05-07 10:55:00,12.63,12.65,12.63,12.65,96000.0,12.63,12.65,12.63,12.65,96000.0
2007-05-07 11:00:00,12.64,12.65,12.64,12.64,7000.0,12.64,12.65,12.64,12.64,7000.0
2007-05-07 11:05:00,12.64,12.64,12.63,12.64,22000.0,12.64,12.64,12.63,12.64,22000.0
2007-05-07 11:10:00,12.63,12.85,12.63,12.82,1247000.0,12.63,12.85,12.63,12.82,1247000.0
2007-05-07 11:15:00,12.83,12.88,12.81,12.85,546000.0,12.83,12.88,12.81,12.85,546000.0
2007-05-07 11:20:00,12.86,12.9,12.85,12.88,499000.0,12.86,12.9,12.85,12.88,499000.0
2007-05-07 11:25:00,12.88,12.95,12.88,12.88,614000.0,12.88,12.95,12.88,12.88,614000.0
2007-05-07 11:30:00,12.88,12.9,12.76,12.83,853000.0,12.88,12.9,12.76,12.83,853000.0
2007-05-07 11:35:00,12.81,12.93,12.64,12.82,253000.0,12.81,12.93,12.64,12.82,253000.0
2007-05-07 11:40:00,12.81,12.82,12.64,12.79,302000.0,12.81,12.82,12.64,12.79,302000.0
2007-05-07 11:45:00,12.77,12.78,12.76,12.77,62000.0,12.77,12.78,12.76,12.77,62000.0
2007-05-07 11:50:00,12.76,12.81,12.72,12.8,376000.0,12.76,12.81,12.72,12.8,376000.0
2007-05-07 11:55:00,12.8,12.8,12.73,12.73,226000.0,12.8,12.8,12.73,12.73,226000.0
2007-05-07 12:00:00,12.73,12.76,12.73,12.76,233000.0,12.73,12.76,12.73,12.76,233000.0
2007-05-07 12:05:00,12.75,12.75,12.72,12.73,95000.0,12.75,12.75,12.72,12.73,95000.0
2007-05-07 12:10:00,12.73,12.77,12.73,12.75,85000.0,12.73,12.77,12.73,12.75,85000.0
2007-05-07 12:15:00,12.74,12.74,12.71,12.71,74000.0,12.74,12.74,12.71,12.71,74000.0
2007-05-07 12:20:00,12.72,12.74,12.71,12.74,89000.0,12.72,12.74,12.71,12.74,89000.0
2007-05-07 12:25:00,12.73,12.74,12.72,12.72,71000.0,12.73,12.74,12.72,12.72,71000.0
2007-05-07 12:30:00,12.71,12.72,12.71,12.71,60000.0,12.71,12.72,12.71,12.71,60000.0
2007-05-07 12:35:00,12.71,12.71,12.7,12.71,155000.0,12.71,12.71,12.7,12.71,155000.0
2007-05-07 12:40:00,12.7,12.71,12.7,12.7,49000.0,12.7,12.71,12.7,12.7,49000.0
2007-05-07 12:45:00,12.71,12.75,12.71,12.75,168000.0,12.71,12.75,12.71,12.75,168000.0
2007-05-07 12:50:00,12.75,12.75,12.71,12.72,48000.0,12.75,12.75,12.71,12.72,48000.0
2007-05-07 12:55:00,12.71,12.72,12.71,12.72,30000.0,12.71,12.72,12.71,12.72,30000.0
2007-05-07 13:00:00,12.72,12.72,12.72,12.72,16000.0,12.72,12.72,12.72,12.72,16000.0
2007-05-07 13:05:00,12.72,12.72,12.7,12.7,110000.0,12.72,12.72,12.7,12.7,110000.0
2007-05-07 13:10:00,12.7,12.71,12.68,12.7,153000.0,12.7,12.71,12.68,12.7,153000.0
2007-05-07 13:15:00,12.7,12.71,12.69,12.69,101000.0,12.7,12.71,12.69,12.69,101000.0
2007-05-07 13:20:00,12.7,12.7,12.68,12.69,104000.0,12.7,12.7,12.68,12.69,104000.0
2007-05-07 13:25:00,12.69,12.71,12.67,12.7,91000.0,12.69,12.71,12.67,12.7,91000.0
2007-05-07 13:30:00,12.71,12.71,12.7,12.7,21000.0,12.71,12.71,12.7,12.7,21000.0
2007-05-07 13:35:00,12.7,12.7,12.69,12.7,33000.0,12.7,12.7,12.69,12.7,33000.0
2007-05-07 13:40:00,12.7,12.74,12.7,12.74,164000.0,12.7,12.74,12.7,12.74,164000.0
2007-05-07 13:45:00,12.74,12.77,12.72,12.76,126000.0,12.74,12.77,12.72,12.76,126000.0
2007-05-07 13:50:00,12.75,12.75,12.72,12.73,100000.0,12.75,12.75,12.72,12.73,100000.0
2007-05-07 13:55:00,12.72,12.75,12.72,12.75,99000.0,12.72,12.75,12.72,12.75,99000.0
2007-05-07 14:00:00,12.75,12.75,12.74,12.74,22000.0,12.75,12.75,12.74,12.74,22000.0
2007-05-07 14:05:00,12.74,12.74,12.72,12.73,55000.0,12.74,12.74,12.72,12.73,55000.0
2007-05-07 14:10:00,12.73,12.78,12.73,12.76,187000.0,12.73,12.78,12.73,12.76,187000.0
2007-05-07 14:15:00,12.75,12.77,12.73,12.74,103000.0,12.75,12.77,12.73,12.74,103000.0
2007-05-07 14:20:00,12.74,12.74,12.72,12.72,35000.0,12.74,12.74,12.72,12.72,35000.0
2007-05-07 14:25:00,12.72,12.72,12.71,12.71,40000.0,12.72,12.72,12.71,12.71,40000.0
2007-05-07 14:30:00,12.71,12.73,12.71,12.73,103000.0,12.71,12.73,12.71,12.73,103000.0
2007-05-07 14:35:00,12.72,12.72,12.71,12.71,18000.0,12.72,12.72,12.71,12.71,18000.0
2007-05-07 14:40:00,12.71,12.71,12.69,12.69,102000.0,12.71,12.71,12.69,12.69,102000.0
2007-05-07 14:45:00,12.69,12.69,12.67,12.67,117000.0,12.69,12.69,12.67,12.67,117000.0
2007-05-07 14:50:00,12.67,12.71,12.67,12.7,41000.0,12.67,12.71,12.67,12.7,41000.0
2007-05-07 14:55:00,12.7,12.71,12.7,12.7,23000.0,12.7,12.71,12.7,12.7,23000.0
2007-05-07 15:00:00,12.7,12.7,12.65,12.66,114000.0,12.7,12.7,12.65,12.66,114000.0
2007-05-07 15:05:00,12.66,12.67,12.65,12.65,93000.0,12.66,12.67,12.65,12.65,93000.0
2007-05-07 15:10:00,12.65,12.65,12.62,12.62,90000.0,12.65,12.65,12.62,12.62,90000.0
2007-05-07 15:15:00,12.62,12.64,12.62,12.62,151000.0,12.62,12.64,12.62,12.62,151000.0
2007-05-07 15:20:00,12.62,12.64,12.61,12.62,96000.0,12.62,12.64,12.61,12.62,96000.0
2007-05-07 15:25:00,12.62,12.62,12.6,12.61,119000.0,12.62,12.62,12.6,12.61,119000.0
2007-05-07 15:30:00,12.61,12.64,12.61,12.62,127000.0,12.61,12.64,12.61,12.62,127000.0
2007-05-07 15:35:00,12.62,12.62,12.59,12.59,113000.0,12.62,12.62,12.59,12.59,113000.0
2007-05-07 15:40:00,12.59,12.62,12.59,12.6,161000.0,12.59,12.62,12.59,12.6,161000.0
2007-05-07 15:45:00,12.6,12.62,12.59,12.6,108000.0,12.6,12.62,12.59,12.6,108000.0
2007-05-07 15:50:00,12.6,12.61,12.58,12.58,216000.0,12.6,12.61,12.58,12.58,216000.0
2007-05-07 15:55:00,12.59,12.61,12.58,12.59,555000.0,12.59,12.61,12.58,12.59,555000.0
2007-05-08 09:30:00,12.44,12.47,12.37,12.41,1503000.0,12.44,12.47,12.37,12.41,1503000.0
2007-05-08 09:35:00,12.4,12.43,12.38,12.41,361000.0,12.4,12.43,12.38,12.41,361000.0
2007-05-08 09:40:00,12.41,12.43,12.39,12.39,170000.0,12.41,12.43,12.39,12.39,170000.0
2007-05-08 09:45:00,12.39,12.4,12.37,12.38,248000.0,12.39,12.4,12.37,12.38,248000.0
2007-05-08 09:50:00,12.37,12.43,12.37,12.4,450000.0,12.37,12.43,12.37,12.4,450000.0
2007-05-08 09:55:00,12.4,12.41,12.37,12.4,160000.0,12.4,12.41,12.37,12.4,160000.0
2007-05-08 10:00:00,12.4,12.4,12.38,12.39,240000.0,12.4,12.4,12.38,12.39,240000.0
2007-05-08 10:05:00,12.39,12.4,12.34,12.35,420000.0,12.39,12.4,12.34,12.35,420000.0
2007-05-08 10:10:00,12.35,12.36,12.33,12.35,187000.0,12.35,12.36,12.33,12.35,187000.0
2007-05-08 10:15:00,12.35,12.39,12.34,12.36,153000.0,12.35,12.39,12.34,12.36,153000.0
2007-05-08 10:20:00,12.36,12.37,12.35,12.36,116000.0,12.36,12.37,12.35,12.36,116000.0
2007-05-08 10:25:00,12.36,12.37,12.36,12.37,141000.0,12.36,12.37,12.36,12.37,141000.0
2007-05-08 10:30:00,12.37,12.37,12.34,12.36,169000.0,12.37,12.37,12.34,12.36,169000.0
2007-05-08 10:35:00,12.36,12.37,12.36,12.36,144000.0,12.36,12.37,12.36,12.36,144000.0
2007-05-08 10:40:00,12.36,12.36,12.34,12.35,170000.0,12.36,12.36,12.34,12.35,170000.0
2007-05-08 10:45:00,12.36,12.37,12.25,12.27,918000.0,12.36,12.37,12.25,12.27,918000.0
2007-05-08 10:50:00,12.28,12.37,12.26,12.36,434000.0,12.28,12.37,12.26,12.36,434000.0
2007-05-08 10:55:00,12.35,12.36,12.33,12.33,264000.0,12.35,12.36,12.33,12.33,264000.0
2007-05-08 11:00:00,12.33,12.35,12.33,12.33,65000.0,12.33,12.35,12.33,12.33,65000.0
2007-05-08 11:05:00,12.33,12.34,12.33,12.33,114000.0,12.33,12.34,12.33,12.33,114000.0
2007-05-08 11:10:00,12.33,12.33,12.32,12.32,94000.0,12.33,12.33,12.32,12.32,94000.0
2007-05-08 11:15:00,12.32,12.33,12.31,12.31,144000.0,12.32,12.33,12.31,12.31,144000.0
2007-05-08 11:20:00,12.31,12.32,12.3,12.32,128000.0,12.31,12.32,12.3,12.32,128000.0
2007-05-08 11:25:00,12.31,12.33,12.29,12.29,133000.0,12.31,12.33,12.29,12.29,133000.0
2007-05-08 11:30:00,12.29,12.29,12.25,12.27,378000.0,12.29,12.29,12.25,12.27,378000.0
2007-05-08 11:35:00,12.25,12.26,12.22,12.23,242000.0,12.25,12.26,12.22,12.23,242000.0
2007-05-08 11:40:00,12.23,12.26,12.23,12.26,102000.0,12.23,12.26,12.23,12.26,102000.0
2007-05-08 11:45:00,12.27,12.29,12.24,12.29,159000.0,12.27,12.29,12.24,12.29,159000.0
2007-05-08 11:50:00,12.28,12.3,12.28,12.3,94000.0,12.28,12.3,12.28,12.3,94000.0
2007-05-08 11:55:00,12.29,12.3,12.25,12.25,116000.0,12.29,12.3,12.25,12.25,116000.0
2007-05-08 12:00:00,12.25,12.27,12.25,12.26,104000.0,12.25,12.27,12.25,12.26,104000.0
2007-05-08 12:05:00,12.25,12.26,12.25,12.25,59000.0,12.25,12.26,12.25,12.25,59000.0
2007-05-08 12:10:00,12.26,12.26,12.24,12.25,98000.0,12.26,12.26,12.24,12.25,98000.0
2007-05-08 12:15:00,12.25,12.29,12.25,12.28,57000.0,12.25,12.29,12.25,12.28,57000.0
2007-05-08 12:20:00,12.27,12.29,12.25,12.28,214000.0,12.27,12.29,12.25,12.28,214000.0
2007-05-08 12:25:00,12.28,12.3,12.27,12.29,77000.0,12.28,12.3,12.27,12.29,77000.0
2007-05-08 12:30:00,12.29,12.29,12.27,12.29,67000.0,12.29,12.29,12.27,12.29,67000.0
2007-05-08 12:35:00,12.29,12.3,12.28,12.3,26000.0,12.29,12.3,12.28,12.3,26000.0
2007-05-08 12:40:00,12.3,12.32,12.28,12.29,121000.0,12.3,12.32,12.28,12.29,121000.0
2007-05-08 12:45:00,12.29,12.3,12.29,12.3,43000.0,12.29,12.3,12.29,12.3,43000.0
2007-05-08 12:50:00,12.3,12.35,12.3,12.34,178000.0,12.3,12.35,12.3,12.34,178000.0
2007-05-08 12:55:00,12.35,12.35,12.33,12.35,109000.0,12.35,12.35,12.33,12.35,109000.0
2007-05-08 13:00:00,12.34,12.38,12.34,12.37,127000.0,12.34,12.38,12.34,12.37,127000.0
2007-05-08 13:05:00,12.37,12.38,12.34,12.36,144000.0,12.37,12.38,12.34,12.36,144000.0
2007-05-08 13:10:00,12.37,12.38,12.37,12.37,101000.0,12.37,12.38,12.37,12.37,101000.0
2007-05-08 13:15:00,12.38,12.38,12.36,12.37,52000.0,12.38,12.38,12.36,12.37,52000.0
2007-05-08 13:20:00,12.37,12.37,12.33,12.36,109000.0,12.37,12.37,12.33,12.36,109000.0
2007-05-08 13:25:00,12.35,12.35,12.34,12.35,38000.0,12.35,12.35,12.34,12.35,38000.0
2007-05-08 13:30:00,12.33,12.34,12.33,12.33,19000.0,12.33,12.34,12.33,12.33,19000.0
2007-05-08 13:35:00,12.33,12.34,12.33,12.34,69000.0,12.33,12.34,12.33,12.34,69000.0
2007-05-08 13:40:00,12.35,12.35,12.33,12.33,33000.0,12.35,12.35,12.33,12.33,33000.0
2007-05-08 13:45:00,12.33,12.33,12.31,12.33,84000.0,12.33,12.33,12.31,12.33,84000.0
2007-05-08 13:50:00,12.34,12.34,12.33,12.34,35000.0,12.34,12.34,12.33,12.34,35000.0
2007-05-08 13:55:00,12.33,12.36,12.32,12.32,86000.0,12.33,12.36,12.32,12.32,86000.0
2007-05-08 14:00:00,12.33,12.34,12.31,12.33,63000.0,12.33,12.34,12.31,12.33,63000.0
2007-05-08 14:05:00,12.33,12.36,12.33,12.36,40000.0,12.33,12.36,12.33,12.36,40000.0
2007-05-08 14:10:00,12.36,12.37,12.35,12.35,98000.0,12.36,12.37,12.35,12.35,98000.0
2007-05-08 14:15:00,12.36,12.4,12.36,12.39,150000.0,12.36,12.4,12.36,12.39,150000.0
2007-05-08 14:20:00,12.39,12.44,12.36,12.4,542000.0,12.39,12.44,12.36,12.4,542000.0
2007-05-08 14:25:00,12.39,12.46,12.39,12.46,318000.0,12.39,12.46,12.39,12.46,318000.0
2007-05-08 14:30:00,12.46,12.47,12.39,12.4,157000.0,12.46,12.47,12.39,12.4,157000.0
2007-05-08 14:35:00,12.4,12.41,12.38,12.4,157000.0,12.4,12.41,12.38,12.4,157000.0
2007-05-08 14:40:00,12.4,12.41,12.4,12.4,73000.0,12.4,12.41,12.4,12.4,73000.0
2007-05-08 14:45:00,12.4,12.44,12.38,12.43,260000.0,12.4,12.44,12.38,12.43,260000.0
2007-05-08 14:50:00,12.43,12.44,12.4,12.42,105000.0,12.43,12.44,12.4,12.42,105000.0
2007-05-08 14:55:00,12.42,12.45,12.41,12.43,250000.0,12.42,12.45,12.41,12.43,250000.0
2007-05-08 15:00:00,12.44,12.47,12.43,12.46,357000.0,12.44,12.47,12.43,12.46,357000.0
2007-05-08 15:05:00,12.47,12.47,12.44,12.46,210000.0,12.47,12.47,12.44,12.46,210000.0
2007-05-08 15:10:00,12.46,12.51,12.45,12.5,472000.0,12.46,12.51,12.45,12.5,472000.0
2007-05-08 15:15:00,12.5,12.54,12.49,12.5,418000.0,12.5,12.54,12.49,12.5,418000.0
2007-05-08 15:20:00,12.51,12.52,12.49,12.49,319000.0,12.51,12.52,12.49,12.49,319000.0
2007-05-08 15:25:00,12.49,12.49,12.45,12.47,205000.0,12.49,12.49,12.45,12.47,205000.0
2007-05-08 15:30:00,12.47,12.48,12.47,12.47,95000.0,12.47,12.48,12.47,12.47,95000.0
2007-05-08 15:35:00,12.48,12.51,12.47,12.51,189000.0,12.48,12.51,12.47,12.51,189000.0
2007-05-08 15:40:00,12.51,12.54,12.48,12.54,448000.0,12.51,12.54,12.48,12.54,448000.0
2007-05-08 15:45:00,12.53,12.55,12.5,12.53,421000.0,12.53,12.55,12.5,12.53,421000.0
2007-05-08 15:50:00,12.52,12.53,12.47,12.52,229000.0,12.52,12.53,12.47,12.52,229000.0
2007-05-08 15:55:00,12.52,12.55,12.51,12.55,474000.0,12.52,12.55,12.51,12.55,474000.0
2007-05-09 09:30:00,12.43,12.49,12.4,12.41,276000.0,12.43,12.49,12.4,12.41,276000.0
2007-05-09 09:35:00,12.41,12.47,12.41,12.46,97000.0,12.41,12.47,12.41,12.46,97000.0
2007-05-09 09:40:00,12.44,12.54,12.44,12.51,283000.0,12.44,12.54,12.44,12.51,283000.0
2007-05-09 09:45:00,12.51,12.52,12.48,12.48,91000.0,12.51,12.52,12.48,12.48,91000.0
2007-05-09 09:50:00,12.48,12.52,12.47,12.5,237000.0,12.48,12.52,12.47,12.5,237000.0
2007-05-09 09:55:00,12.51,12.52,12.43,12.48,291000.0,12.51,12.52,12.43,12.48,291000.0
2007-05-09 10:00:00,12.47,12.49,12.47,12.49,61000.0,12.47,12.49,12.47,12.49,61000.0
2007-05-09 10:05:00,12.49,12.51,12.47,12.5,200000.0,12.49,12.51,12.47,12.5,200000.0
2007-05-09 10:10:00,12.5,12.5,12.47,12.47,274000.0,12.5,12.5,12.47,12.47,274000.0
2007-05-09 10:15:00,12.47,12.52,12.46,12.5,98000.0,12.47,12.52,12.46,12.5,98000.0
2007-05-09 10:20:00,12.5,12.59,12.49,12.59,229000.0,12.5,12.59,12.49,12.59,229000.0
2007-05-09 10:25:00,12.58,12.63,12.57,12.62,395000.0,12.58,12.63,12.57,12.62,395000.0
2007-05-09 10:30:00,12.62,12.62,12.57,12.6,98000.0,12.62,12.62,12.57,12.6,98000.0
2007-05-09 10:35:00,12.6,12.62,12.59,12.6,79000.0,12.6,12.62,12.59,12.6,79000.0
2007-05-09 10:40:00,12.6,12.63,12.6,12.62,138000.0,12.6,12.63,12.6,12.62,138000.0
2007-05-09 10:45:00,12.62,12.67,12.62,12.66,187000.0,12.62,12.67,12.62,12.66,187000.0
2007-05-09 10:50:00,12.66,12.7,12.64,12.69,867000.0,12.66,12.7,12.64,12.69,867000.0
2007-05-09 10:55:00,12.69,12.73,12.64,12.64,985000.0,12.69,12.73,12.64,12.64,985000.0
2007-05-09 11:00:00,12.64,12.67,12.63,12.64,540000.0,12.64,12.67,12.63,12.64,540000.0
2007-05-09 11:05:00,12.64,12.68,12.64,12.68,343000.0,12.64,12.68,12.64,12.68,343000.0
2007-05-09 11:10:00,12.67,12.71,12.67,12.71,200000.0,12.67,12.71,12.67,12.71,200000.0
2007-05-09 11:15:00,12.71,12.72,12.7,12.7,253000.0,12.71,12.72,12.7,12.7,253000.0
2007-05-09 11:20:00,12.7,12.74,12.7,12.73,317000.0,12.7,12.74,12.7,12.73,317000.0
2007-05-09 11:25:00,12.73,12.73,12.71,12.72,127000.0,12.73,12.73,12.71,12.72,127000.0
2007-05-09 11:30:00,12.72,12.72,12.69,12.69,114000.0,12.72,12.72,12.69,12.69,114000.0
2007-05-09 11:35:00,12.7,12.7,12.63,12.67,270000.0,12.7,12.7,12.63,12.67,270000.0
2007-05-09 11:40:00,12.67,12.67,12.65,12.66,51000.0,12.67,12.67,12.65,12.66,51000.0
2007-05-09 11:45:00,12.66,12.69,12.65,12.69,32000.0,12.66,12.69,12.65,12.69,32000.0
2007-05-09 11:50:00,12.68,12.71,12.68,12.7,154000.0,12.68,12.71,12.68,12.7,154000.0
2007-05-09 11:55:00,12.7,12.72,12.7,12.7,109000.0,12.7,12.72,12.7,12.7,109000.0
2007-05-09 12:00:00,12.7,12.72,12.7,12.72,110000.0,12.7,12.72,12.7,12.72,110000.0
2007-05-09 12:05:00,12.72,12.72,12.69,12.71,131000.0,12.72,12.72,12.69,12.71,131000.0
2007-05-09 12:10:00,12.71,12.72,12.71,12.71,36000.0,12.71,12.72,12.71,12.71,36000.0
2007-05-09 12:15:00,12.71,12.72,12.71,12.71,109000.0,12.71,12.72,12.71,12.71,109000.0
2007-05-09 12:20:00,12.71,12.72,12.71,12.72,210000.0,12.71,12.72,12.71,12.72,210000.0
2007-05-09 12:25:00,12.73,12.73,12.71,12.73,129000.0,12.73,12.73,12.71,12.73,129000.0
2007-05-09 12:30:00,12.73,12.74,12.72,12.74,140000.0,12.73,12.74,12.72,12.74,140000.0
2007-05-09 12:35:00,12.73,12.79,12.73,12.79,441000.0,12.73,12.79,12.73,12.79,441000.0
2007-05-09 12:40:00,12.78,12.78,12.76,12.77,152000.0,12.78,12.78,12.76,12.77,152000.0
2007-05-09 12:45:00,12.78,12.78,12.75,12.75,121000.0,12.78,12.78,12.75,12.75,121000.0
2007-05-09 12:50:00,12.76,12.76,12.74,12.74,60000.0,12.76,12.76,12.74,12.74,60000.0
2007-05-09 12:55:00,12.74,12.76,12.73,12.76,181000.0,12.74,12.76,12.73,12.76,181000.0
2007-05-09 13:00:00,12.76,12.77,12.74,12.77,120000.0,12.76,12.77,12.74,12.77,120000.0
2007-05-09 13:05:00,12.77,12.82,12.77,12.81,595000.0,12.77,12.82,12.77,12.81,595000.0
2007-05-09 13:10:00,12.81,12.82,12.8,12.81,246000.0,12.81,12.82,12.8,12.81,246000.0
2007-05-09 13:15:00,12.8,12.81,12.8,12.81,190000.0,12.8,12.81,12.8,12.81,190000.0
2007-05-09 13:20:00,12.81,12.83,12.8,12.83,573000.0,12.81,12.83,12.8,12.83,573000.0
2007-05-09 13:25:00,12.83,12.83,12.81,12.83,456000.0,12.83,12.83,12.81,12.83,456000.0
2007-05-09 13:30:00,12.83,12.83,12.82,12.82,387000.0,12.83,12.83,12.82,12.82,387000.0
2007-05-09 13:35:00,12.82,12.83,12.79,12.8,168000.0,12.82,12.83,12.79,12.8,168000.0
2007-05-09 13:40:00,12.8,12.81,12.79,12.79,101000.0,12.8,12.81,12.79,12.79,101000.0
2007-05-09 13:45:00,12.8,12.8,12.78,12.78,51000.0,12.8,12.8,12.78,12.78,51000.0
2007-05-09 13:50:00,12.77,12.8,12.77,12.79,49000.0,12.77,12.8,12.77,12.79,49000.0
2007-05-09 13:55:00,12.79,12.79,12.76,12.76,47000.0,12.79,12.79,12.76,12.76,47000.0
2007-05-09 14:00:00,12.76,12.77,12.74,12.76,96000.0,12.76,12.77,12.74,12.76,96000.0
2007-05-09 14:05:00,12.75,12.77,12.71,12.76,242000.0,12.75,12.77,12.71,12.76,242000.0
2007-05-09 14:10:00,12.75,12.76,12.71,12.73,129000.0,12.75,12.76,12.71,12.73,129000.0
2007-05-09 14:15:00,12.73,12.75,12.65,12.74,331000.0,12.73,12.75,12.65,12.74,331000.0
2007-05-09 14:20:00,12.76,12.78,12.7,12.7,247000.0,12.76,12.78,12.7,12.7,247000.0
2007-05-09 14:25:00,12.73,12.76,12.71,12.72,221000.0,12.73,12.76,12.71,12.72,221000.0
2007-05-09 14:30:00,12.72,12.72,12.67,12.7,140000.0,12.72,12.72,12.67,12.7,140000.0
2007-05-09 14:35:00,12.7,12.75,12.69,12.75,163000.0,12.7,12.75,12.69,12.75,163000.0
2007-05-09 14:40:00,12.75,12.78,12.73,12.78,166000.0,12.75,12.78,12.73,12.78,166000.0
2007-05-09 14:45:00,12.78,12.81,12.75,12.8,273000.0,12.78,12.81,12.75,12.8,273000.0
2007-05-09 14:50:00,12.8,12.81,12.78,12.79,177000.0,12.8,12.81,12.78,12.79,177000.0
2007-05-09 14:55:00,12.79,12.81,12.78,12.78,99000.0,12.79,12.81,12.78,12.78,99000.0
2007-05-09 15:00:00,12.77,12.79,12.76,12.77,93000.0,12.77,12.79,12.76,12.77,93000.0
2007-05-09 15:05:00,12.77,12.78,12.75,12.76,110000.0,12.77,12.78,12.75,12.76,110000.0
2007-05-09 15:10:00,12.75,12.77,12.75,12.77,71000.0,12.75,12.77,12.75,12.77,71000.0
2007-05-09 15:15:00,12.77,12.77,12.72,12.72,101000.0,12.77,12.77,12.72,12.72,101000.0
2007-05-09 15:20:00,12.73,12.75,12.72,12.73,119000.0,12.73,12.75,12.72,12.73,119000.0
2007-05-09 15:25:00,12.74,12.78,12.73,12.78,230000.0,12.74,12.78,12.73,12.78,230000.0
2007-05-09 15:30:00,12.77,12.78,12.76,12.77,126000.0,12.77,12.78,12.76,12.77,126000.0
2007-05-09 15:35:00,12.77,12.78,12.75,12.76,79000.0,12.77,12.78,12.75,12.76,79000.0
2007-05-09 15:40:00,12.76,12.76,12.72,12.73,156000.0,12.76,12.76,12.72,12.73,156000.0
2007-05-09 15:45:00,12.72,12.77,12.72,12.72,132000.0,12.72,12.77,12.72,12.72,132000.0
2007-05-09 15:50:00,12.73,12.75,12.72,12.73,114000.0,12.73,12.75,12.72,12.73,114000.0
2007-05-09 15:55:00,12.73,12.74,12.7,12.72,274000.0,12.73,12.74,12.7,12.72,274000.0
2007-05-10 09:30:00,12.67,12.7,12.61,12.61,177000.0,12.67,12.7,12.61,12.61,177000.0
2007-05-10 09:35:00,12.62,12.67,12.62,12.65,359000.0,12.62,12.67,12.62,12.65,359000.0
2007-05-10 09:40:00,12.65,12.67,12.62,12.63,152000.0,12.65,12.67,12.62,12.63,152000.0
2007-05-10 09:45:00,12.63,12.63,12.57,12.57,315000.0,12.63,12.63,12.57,12.57,315000.0
2007-05-10 09:50:00,12.58,12.63,12.57,12.62,224000.0,12.58,12.63,12.57,12.62,224000.0
2007-05-10 09:55:00,12.61,12.62,12.58,12.59,149000.0,12.61,12.62,12.58,12.59,149000.0
2007-05-10 10:00:00,12.58,12.65,12.58,12.63,144000.0,12.58,12.65,12.58,12.63,144000.0
2007-05-10 10:05:00,12.62,12.64,12.61,12.61,138000.0,12.62,12.64,12.61,12.61,138000.0
2007-05-10 10:10:00,12.61,12.63,12.61,12.62,95000.0,12.61,12.63,12.61,12.62,95000.0
2007-05-10 10:15:00,12.62,12.64,12.61,12.63,161000.0,12.62,12.64,12.61,12.63,161000.0
2007-05-10 10:20:00,12.63,12.72,12.62,12.72,566000.0,12.63,12.72,12.62,12.72,566000.0
2007-05-10 10:25:00,12.72,12.79,12.72,12.76,499000.0,12.72,12.79,12.72,12.76,499000.0
2007-05-10 10:30:00,12.76,12.8,12.74,12.78,208000.0,12.76,12.8,12.74,12.78,208000.0
2007-05-10 10:35:00,12.78,12.79,12.72,12.77,412000.0,12.78,12.79,12.72,12.77,412000.0
2007-05-10 10:40:00,12.77,12.89,12.77,12.87,1134000.0,12.77,12.89,12.77,12.87,1134000.0
2007-05-10 10:45:00,12.86,12.87,12.84,12.85,323000.0,12.86,12.87,12.84,12.85,323000.0
2007-05-10 10:50:00,12.84,12.84,12.83,12.83,280000.0,12.84,12.84,12.83,12.83,280000.0
2007-05-10 10:55:00,12.83,12.84,12.79,12.81,278000.0,12.83,12.84,12.79,12.81,278000.0
2007-05-10 11:00:00,12.82,12.83,12.8,12.83,108000.0,12.82,12.83,12.8,12.83,108000.0
2007-05-10 11:05:00,12.82,12.82,12.8,12.81,249000.0,12.82,12.82,12.8,12.81,249000.0
2007-05-10 11:10:00,12.81,12.81,12.77,12.79,190000.0,12.81,12.81,12.77,12.79,190000.0
2007-05-10 11:15:00,12.78,12.8,12.77,12.79,236000.0,12.78,12.8,12.77,12.79,236000.0
2007-05-10 11:20:00,12.79,12.79,12.74,12.75,206000.0,12.79,12.79,12.74,12.75,206000.0
2007-05-10 11:25:00,12.76,12.76,12.74,12.74,157000.0,12.76,12.76,12.74,12.74,157000.0
2007-05-10 11:30:00,12.75,12.75,12.73,12.74,123000.0,12.75,12.75,12.73,12.74,123000.0
2007-05-10 11:35:00,12.75,12.75,12.73,12.74,69000.0,12.75,12.75,12.73,12.74,69000.0
2007-05-10 11:40:00,12.74,12.75,12.7,12.73,264000.0,12.74,12.75,12.7,12.73,264000.0
2007-05-10 11:45:00,12.71,12.73,12.67,12.67,48000.0,12.71,12.73,12.67,12.67,48000.0
2007-05-10 11:50:00,12.68,12.75,12.66,12.66,283000.0,12.68,12.75,12.66,12.66,283000.0
2007-05-10 11:55:00,12.66,12.72,12.66,12.69,344000.0,12.66,12.72,12.66,12.69,344000.0
2007-05-10 12:00:00,12.69,12.69,12.63,12.64,350000.0,12.69,12.69,12.63,12.64,350000.0
2007-05-10 12:05:00,12.64,12.65,12.63,12.63,282000.0,12.64,12.65,12.63,12.63,282000.0
2007-05-10 12:10:00,12.63,12.68,12.63,12.67,179000.0,12.63,12.68,12.63,12.67,179000.0
2007-05-10 12:15:00,12.67,12.68,12.65,12.67,181000.0,12.67,12.68,12.65,12.67,181000.0
2007-05-10 12:20:00,12.68,12.68,12.66,12.67,146000.0,12.68,12.68,12.66,12.67,146000.0
2007-05-10 12:25:00,12.68,12.69,12.65,12.65,248000.0,12.68,12.69,12.65,12.65,248000.0
2007-05-10 12:30:00,12.66,12.66,12.65,12.66,78000.0,12.66,12.66,12.65,12.66,78000.0
2007-05-10 12:35:00,12.66,12.66,12.65,12.65,31000.0,12.66,12.66,12.65,12.65,31000.0
2007-05-10 12:40:00,12.65,12.66,12.64,12.64,53000.0,12.65,12.66,12.64,12.64,53000.0
2007-05-10 12:45:00,12.64,12.65,12.63,12.63,65000.0,12.64,12.65,12.63,12.63,65000.0
2007-05-10 12:50:00,12.63,12.64,12.63,12.63,106000.0,12.63,12.64,12.63,12.63,106000.0
2007-05-10 12:55:00,12.64,12.65,12.63,12.64,113000.0,12.64,12.65,12.63,12.64,113000.0
2007-05-10 13:00:00,12.65,12.65,12.64,12.64,137000.0,12.65,12.65,12.64,12.64,137000.0
2007-05-10 13:05:00,12.64,12.64,12.63,12.64,202000.0,12.64,12.64,12.63,12.64,202000.0
2007-05-10 13:10:00,12.63,12.64,12.63,12.63,142000.0,12.63,12.64,12.63,12.63,142000.0
2007-05-10 13:15:00,12.63,12.64,12.63,12.63,80000.0,12.63,12.64,12.63,12.63,80000.0
2007-05-10 13:20:00,12.63,12.64,12.6,12.62,270000.0,12.63,12.64,12.6,12.62,270000.0
2007-05-10 13:25:00,12.61,12.62,12.61,12.61,70000.0,12.61,12.62,12.61,12.61,70000.0
2007-05-10 13:30:00,12.61,12.61,12.58,12.6,197000.0,12.61,12.61,12.58,12.6,197000.0
2007-05-10 13:35:00,12.6,12.61,12.56,12.58,218000.0,12.6,12.61,12.56,12.58,218000.0
2007-05-10 13:40:00,12.58,12.59,12.57,12.59,112000.0,12.58,12.59,12.57,12.59,112000.0
2007-05-10 13:45:00,12.58,12.62,12.57,12.61,192000.0,12.58,12.62,12.57,12.61,192000.0
2007-05-10 13:50:00,12.61,12.66,12.61,12.63,155000.0,12.61,12.66,12.61,12.63,155000.0
2007-05-10 13:55:00,12.63,12.66,12.63,12.65,149000.0,12.63,12.66,12.63,12.65,149000.0
2007-05-10 14:00:00,12.66,12.68,12.66,12.68,118000.0,12.66,12.68,12.66,12.68,118000.0
2007-05-10 14:05:00,12.68,12.7,12.68,12.69,140000.0,12.68,12.7,12.68,12.69,140000.0
2007-05-10 14:10:00,12.69,12.69,12.67,12.67,43000.0,12.69,12.69,12.67,12.67,43000.0
2007-05-10 14:15:00,12.67,12.72,12.65,12.71,298000.0,12.67,12.72,12.65,12.71,298000.0
2007-05-10 14:20:00,12.71,12.71,12.68,12.7,240000.0,12.71,12.71,12.68,12.7,240000.0
2007-05-10 14:25:00,12.7,12.73,12.69,12.73,240000.0,12.7,12.73,12.69,12.73,240000.0
2007-05-10 14:30:00,12.73,12.74,12.71,12.72,139000.0,12.73,12.74,12.71,12.72,139000.0
2007-05-10 14:35:00,12.71,12.72,12.7,12.7,52000.0,12.71,12.72,12.7,12.7,52000.0
2007-05-10 14:40:00,12.69,12.72,12.69,12.71,105000.0,12.69,12.72,12.69,12.71,105000.0
2007-05-10 14:45:00,12.71,12.71,12.7,12.7,51000.0,12.71,12.71,12.7,12.7,51000.0
2007-05-10 14:50:00,12.7,12.7,12.68,12.69,93000.0,12.7,12.7,12.68,12.69,93000.0
2007-05-10 14:55:00,12.69,12.72,12.69,12.71,57000.0,12.69,12.72,12.69,12.71,57000.0
2007-05-10 15:00:00,12.7,12.7,12.68,12.68,57000.0,12.7,12.7,12.68,12.68,57000.0
2007-05-10 15:05:00,12.68,12.68,12.65,12.66,166000.0,12.68,12.68,12.65,12.66,166000.0
2007-05-10 15:10:00,12.66,12.67,12.65,12.66,193000.0,12.66,12.67,12.65,12.66,193000.0
2007-05-10 15:15:00,12.65,12.66,12.62,12.64,312000.0,12.65,12.66,12.62,12.64,312000.0
2007-05-10 15:20:00,12.64,12.66,12.61,12.61,286000.0,12.64,12.66,12.61,12.61,286000.0
2007-05-10 15:25:00,12.61,12.62,12.59,12.6,238000.0,12.61,12.62,12.59,12.6,238000.0
2007-05-10 15:30:00,12.6,12.6,12.58,12.59,192000.0,12.6,12.6,12.58,12.59,192000.0
2007-05-10 15:35:00,12.6,12.61,12.58,12.58,163000.0,12.6,12.61,12.58,12.58,163000.0
2007-05-10 15:40:00,12.58,12.58,12.56,12.57,180000.0,12.58,12.58,12.56,12.57,180000.0
2007-05-10 15:45:00,12.57,12.57,12.54,12.55,224000.0,12.57,12.57,12.54,12.55,224000.0
2007-05-10 15:50:00,12.54,12.57,12.53,12.54,398000.0,12.54,12.57,12.53,12.54,398000.0
2007-05-10 15:55:00,12.54,12.54,12.47,12.49,965000.0,12.54,12.54,12.47,12.49,965000.0
2007-05-11 09:30:00,12.55,12.55,12.55,12.55,0.0,12.55,12.55,12.55,12.55,0.0
2007-05-11 09:35:00,12.55,12.55,12.55,12.55,0.0,12.55,12.55,12.55,12.55,0.0
2007-05-11 09:40:00,12.64,12.64,12.62,12.62,10000.0,12.64,12.64,12.62,12.62,10000.0
2007-05-11 09:45:00,12.61,12.65,12.53,12.65,234000.0,12.61,12.65,12.53,12.65,234000.0
2007-05-11 09:50:00,12.63,12.7,12.6,12.69,289000.0,12.63,12.7,12.6,12.69,289000.0
2007-05-11 09:55:00,12.63,12.71,12.59,12.67,588000.0,12.63,12.71,12.59,12.67,588000.0
2007-05-11 10:00:00,12.68,12.7,12.67,12.69,319000.0,12.68,12.7,12.67,12.69,319000.0
2007-05-11 10:05:00,12.69,12.7,12.67,12.68,154000.0,12.69,12.7,12.67,12.68,154000.0
2007-05-11 10:10:00,12.67,12.69,12.64,12.67,307000.0,12.67,12.69,12.64,12.67,307000.0
2007-05-11 10:15:00,12.68,12.69,12.63,12.68,196000.0,12.68,12.69,12.63,12.68,196000.0
2007-05-11 10:20:00,12.67,12.69,12.66,12.68,124000.0,12.67,12.69,12.66,12.68,124000.0
2007-05-11 10:25:00,12.68,12.68,12.64,12.65,123000.0,12.68,12.68,12.64,12.65,123000.0
2007-05-11 10:30:00,12.66,12.67,12.66,12.67,81000.0,12.66,12.67,12.66,12.67,81000.0
2007-05-11 10:35:00,12.67,12.74,12.65,12.74,415000.0,12.67,12.74,12.65,12.74,415000.0
2007-05-11 10:40:00,12.72,12.74,12.7,12.72,286000.0,12.72,12.74,12.7,12.72,286000.0
2007-05-11 10:45:00,12.73,12.74,12.7,12.72,231000.0,12.73,12.74,12.7,12.72,231000.0
2007-05-11 10:50:00,12.72,12.77,12.72,12.76,330000.0,12.72,12.77,12.72,12.76,330000.0
2007-05-11 10:55:00,12.75,12.76,12.73,12.73,101000.0,12.75,12.76,12.73,12.73,101000.0
2007-05-11 11:00:00,12.73,12.77,12.72,12.76,134000.0,12.73,12.77,12.72,12.76,134000.0
2007-05-11 11:05:00,12.76,12.76,12.74,12.74,140000.0,12.76,12.76,12.74,12.74,140000.0
2007-05-11 11:10:00,12.75,12.82,12.75,12.82,736000.0,12.75,12.82,12.75,12.82,736000.0
2007-05-11 11:15:00,12.81,12.81,12.78,12.79,126000.0,12.81,12.81,12.78,12.79,126000.0
2007-05-11 11:20:00,12.78,12.79,12.78,12.78,120000.0,12.78,12.79,12.78,12.78,120000.0
2007-05-11 11:25:00,12.79,12.8,12.78,12.8,142000.0,12.79,12.8,12.78,12.8,142000.0
2007-05-11 11:30:00,12.8,12.8,12.76,12.76,149000.0,12.8,12.8,12.76,12.76,149000.0
2007-05-11 11:35:00,12.76,12.76,12.74,12.75,95000.0,12.76,12.76,12.74,12.75,95000.0
2007-05-11 11:40:00,12.75,12.76,12.72,12.72,161000.0,12.75,12.76,12.72,12.72,161000.0
2007-05-11 11:45:00,12.72,12.74,12.53,12.72,170000.0,12.72,12.74,12.53,12.72,170000.0
2007-05-11 11:50:00,12.72,12.73,12.71,12.73,117000.0,12.72,12.73,12.71,12.73,117000.0
2007-05-11 11:55:00,12.74,12.75,12.74,12.75,53000.0,12.74,12.75,12.74,12.75,53000.0
2007-05-11 12:00:00,12.74,12.75,12.72,12.75,70000.0,12.74,12.75,12.72,12.75,70000.0
2007-05-11 12:05:00,12.75,12.76,12.74,12.74,196000.0,12.75,12.76,12.74,12.74,196000.0
2007-05-11 12:10:00,12.74,12.75,12.74,12.74,72000.0,12.74,12.75,12.74,12.74,72000.0
2007-05-11 12:15:00,12.74,12.75,12.74,12.74,15000.0,12.74,12.75,12.74,12.74,15000.0
2007-05-11 12:20:00,12.75,12.77,12.74,12.76,128000.0,12.75,12.77,12.74,12.76,128000.0
2007-05-11 12:25:00,12.76,12.76,12.74,12.74,38000.0,12.76,12.76,12.74,12.74,38000.0
2007-05-11 12:30:00,12.74,12.75,12.72,12.74,41000.0,12.74,12.75,12.72,12.74,41000.0
2007-05-11 12:35:00,12.74,12.75,12.74,12.74,12000.0,12.74,12.75,12.74,12.74,12000.0
2007-05-11 12:40:00,12.75,12.75,12.74,12.74,17000.0,12.75,12.75,12.74,12.74,17000.0
2007-05-11 12:45:00,12.74,12.75,12.72,12.75,107000.0,12.74,12.75,12.72,12.75,107000.0
2007-05-11 12:50:00,12.73,12.74,12.72,12.74,51000.0,12.73,12.74,12.72,12.74,51000.0
2007-05-11 12:55:00,12.74,12.75,12.73,12.74,58000.0,12.74,12.75,12.73,12.74,58000.0
2007-05-11 13:00:00,12.74,12.75,12.74,12.74,29000.0,12.74,12.75,12.74,12.74,29000.0
2007-05-11 13:05:00,12.74,12.74,12.74,12.74,40000.0,12.74,12.74,12.74,12.74,40000.0
2007-05-11 13:10:00,12.74,12.74,12.74,12.74,16000.0,12.74,12.74,12.74,12.74,16000.0
2007-05-11 13:15:00,12.74,12.75,12.73,12.73,94000.0,12.74,12.75,12.73,12.73,94000.0
2007-05-11 13:20:00,12.73,12.75,12.73,12.75,95000.0,12.73,12.75,12.73,12.75,95000.0
2007-05-11 13:25:00,12.75,12.77,12.74,12.76,170000.0,12.75,12.77,12.74,12.76,170000.0
2007-05-11 13:30:00,12.77,12.77,12.76,12.77,54000.0,12.77,12.77,12.76,12.77,54000.0
2007-05-11 13:35:00,12.77,12.78,12.77,12.78,56000.0,12.77,12.78,12.77,12.78,56000.0
2007-05-11 13:40:00,12.78,12.78,12.77,12.77,52000.0,12.78,12.78,12.77,12.77,52000.0
2007-05-11 13:45:00,12.77,12.77,12.76,12.77,72000.0,12.77,12.77,12.76,12.77,72000.0
2007-05-11 13:50:00,12.77,12.77,12.76,12.76,23000.0,12.77,12.77,12.76,12.76,23000.0
2007-05-11 13:55:00,12.77,12.77,12.76,12.76,65000.0,12.77,12.77,12.76,12.76,65000.0
2007-05-11 14:00:00,12.75,12.76,12.75,12.76,43000.0,12.75,12.76,12.75,12.76,43000.0
2007-05-11 14:05:00,12.76,12.76,12.74,12.75,85000.0,12.76,12.76,12.74,12.75,85000.0
2007-05-11 14:10:00,12.75,12.76,12.74,12.75,64000.0,12.75,12.76,12.74,12.75,64000.0
2007-05-11 14:15:00,12.76,12.8,12.76,12.79,416000.0,12.76,12.8,12.76,12.79,416000.0
2007-05-11 14:20:00,12.78,12.79,12.78,12.79,141000.0,12.78,12.79,12.78,12.79,141000.0
2007-05-11 14:25:00,12.79,12.81,12.79,12.8,145000.0,12.79,12.81,12.79,12.8,145000.0
2007-05-11 14:30:00,12.8,12.81,12.77,12.78,111000.0,12.8,12.81,12.77,12.78,111000.0
2007-05-11 14:35:00,12.77,12.79,12.75,12.76,95000.0,12.77,12.79,12.75,12.76,95000.0
2007-05-11 14:40:00,12.76,12.76,12.72,12.74,150000.0,12.76,12.76,12.72,12.74,150000.0
2007-05-11 14:45:00,12.74,12.75,12.74,12.74,22000.0,12.74,12.75,12.74,12.74,22000.0
2007-05-11 14:50:00,12.74,12.74,12.72,12.73,46000.0,12.74,12.74,12.72,12.73,46000.0
2007-05-11 14:55:00,12.73,12.73,12.72,12.72,53000.0,12.73,12.73,12.72,12.72,53000.0
2007-05-11 15:00:00,12.72,12.74,12.72,12.73,96000.0,12.72,12.74,12.72,12.73,96000.0
2007-05-11 15:05:00,12.73,12.73,12.7,12.71,306000.0,12.73,12.73,12.7,12.71,306000.0
2007-05-11 15:10:00,12.71,12.72,12.69,12.72,169000.0,12.71,12.72,12.69,12.72,169000.0
2007-05-11 15:15:00,12.72,12.77,12.72,12.77,159000.0,12.72,12.77,12.72,12.77,159000.0
2007-05-11 15:20:00,12.77,12.77,12.76,12.77,48000.0,12.77,12.77,12.76,12.77,48000.0
2007-05-11 15:25:00,12.76,12.78,12.76,12.78,47000.0,12.76,12.78,12.76,12.78,47000.0
2007-05-11 15:30:00,12.78,12.81,12.77,12.79,428000.0,12.78,12.81,12.77,12.79,428000.0
2007-05-11 15:35:00,12.79,12.82,12.78,12.79,408000.0,12.79,12.82,12.78,12.79,408000.0
2007-05-11 15:40:00,12.8,12.81,12.77,12.81,239000.0,12.8,12.81,12.77,12.81,239000.0
2007-05-11 15:45:00,12.81,12.82,12.8,12.82,437000.0,12.81,12.82,12.8,12.82,437000.0
2007-05-11 15:50:00,12.82,12.82,12.79,12.81,571000.0,12.82,12.82,12.79,12.81,571000.0
2007-05-11 15:55:00,12.81,12.82,12.8,12.81,649000.0,12.81,12.82,12.8,12.81,649000.0
2007-05-14 09:30:00,12.96,13.42,12.96,13.28,3717000.0,12.96,13.42,12.96,13.28,3717000.0
2007-05-14 09:35:00,13.27,13.34,13.2,13.28,1284000.0,13.27,13.34,13.2,13.28,1284000.0
2007-05-14 09:40:00,13.29,13.29,13.21,13.25,727000.0,13.29,13.29,13.21,13.25,727000.0
2007-05-14 09:45:00,13.24,13.3,13.21,13.25,956000.0,13.24,13.3,13.21,13.25,956000.0
2007-05-14 09:50:00,13.25,13.25,13.17,13.23,848000.0,13.25,13.25,13.17,13.23,848000.0
2007-05-14 09:55:00,13.23,13.28,13.18,13.26,844000.0,13.23,13.28,13.18,13.26,844000.0
2007-05-14 10:00:00,13.25,13.26,13.15,13.16,669000.0,13.25,13.26,13.15,13.16,669000.0
2007-05-14 10:05:00,13.16,13.18,13.13,13.14,574000.0,13.16,13.18,13.13,13.14,574000.0
2007-05-14 10:10:00,13.14,13.2,13.14,13.16,486000.0,13.14,13.2,13.14,13.16,486000.0
2007-05-14 10:15:00,13.16,13.19,13.15,13.16,357000.0,13.16,13.19,13.15,13.16,357000.0
2007-05-14 10:20:00,13.16,13.22,13.13,13.2,608000.0,13.16,13.22,13.13,13.2,608000.0
2007-05-14 10:25:00,13.19,13.2,13.13,13.15,364000.0,13.19,13.2,13.13,13.15,364000.0
2007-05-14 10:30:00,13.14,13.22,13.14,13.21,384000.0,13.14,13.22,13.14,13.21,384000.0
2007-05-14 10:35:00,13.2,13.21,13.14,13.17,342000.0,13.2,13.21,13.14,13.17,342000.0
2007-05-14 10:40:00,13.17,13.2,13.14,13.14,578000.0,13.17,13.2,13.14,13.14,578000.0
2007-05-14 10:45:00,13.14,13.2,13.14,13.19,302000.0,13.14,13.2,13.14,13.19,302000.0
2007-05-14 10:50:00,13.17,13.19,13.16,13.17,120000.0,13.17,13.19,13.16,13.17,120000.0
2007-05-14 10:55:00,13.16,13.17,13.15,13.17,254000.0,13.16,13.17,13.15,13.17,254000.0
2007-05-14 11:00:00,13.17,13.18,13.16,13.16,232000.0,13.17,13.18,13.16,13.16,232000.0
2007-05-14 11:05:00,13.17,13.17,13.15,13.17,264000.0,13.17,13.17,13.15,13.17,264000.0
2007-05-14 11:10:00,13.16,13.18,13.16,13.18,142000.0,13.16,13.18,13.16,13.18,142000.0
2007-05-14 11:15:00,13.18,13.27,13.18,13.23,812000.0,13.18,13.27,13.18,13.23,812000.0
2007-05-14 11:20:00,13.23,13.25,13.22,13.24,308000.0,13.23,13.25,13.22,13.24,308000.0
2007-05-14 11:25:00,13.24,13.24,13.2,13.22,288000.0,13.24,13.24,13.2,13.22,288000.0
2007-05-14 11:30:00,13.21,13.21,13.16,13.17,292000.0,13.21,13.21,13.16,13.17,292000.0
2007-05-14 11:35:00,13.17,13.22,13.17,13.21,198000.0,13.17,13.22,13.17,13.21,198000.0
2007-05-14 11:40:00,13.22,13.22,13.19,13.22,115000.0,13.22,13.22,13.19,13.22,115000.0
2007-05-14 11:45:00,13.21,13.32,13.21,13.3,963000.0,13.21,13.32,13.21,13.3,963000.0
2007-05-14 11:50:00,13.3,13.34,13.27,13.33,834000.0,13.3,13.34,13.27,13.33,834000.0
2007-05-14 11:55:00,13.33,13.41,13.33,13.39,1713000.0,13.33,13.41,13.33,13.39,1713000.0
2007-05-14 12:00:00,13.4,13.44,13.37,13.41,1425000.0,13.4,13.44,13.37,13.41,1425000.0
2007-05-14 12:05:00,13.41,13.45,13.41,13.44,1147000.0,13.41,13.45,13.41,13.44,1147000.0
2007-05-14 12:10:00,13.44,13.44,13.36,13.36,751000.0,13.44,13.44,13.36,13.36,751000.0
2007-05-14 12:15:00,13.36,13.36,13.32,13.36,654000.0,13.36,13.36,13.32,13.36,654000.0
2007-05-14 12:20:00,13.36,13.38,13.31,13.33,404000.0,13.36,13.38,13.31,13.33,404000.0
2007-05-14 12:25:00,13.33,13.35,13.31,13.32,403000.0,13.33,13.35,13.31,13.32,403000.0
2007-05-14 12:30:00,13.33,13.38,13.32,13.38,352000.0,13.33,13.38,13.32,13.38,352000.0
2007-05-14 12:35:00,13.38,13.39,13.35,13.38,269000.0,13.38,13.39,13.35,13.38,269000.0
2007-05-14 12:40:00,13.38,13.42,13.37,13.42,247000.0,13.38,13.42,13.37,13.42,247000.0
2007-05-14 12:45:00,13.42,13.47,13.39,13.39,931000.0,13.42,13.47,13.39,13.39,931000.0
2007-05-14 12:50:00,13.4,13.44,13.38,13.43,385000.0,13.4,13.44,13.38,13.43,385000.0
2007-05-14 12:55:00,13.42,13.42,13.38,13.4,248000.0,13.42,13.42,13.38,13.4,248000.0
2007-05-14 13:00:00,13.41,13.42,13.33,13.36,527000.0,13.41,13.42,13.33,13.36,527000.0
2007-05-14 13:05:00,13.35,13.4,13.35,13.37,268000.0,13.35,13.4,13.35,13.37,268000.0
2007-05-14 13:10:00,13.36,13.39,13.35,13.38,156000.0,13.36,13.39,13.35,13.38,156000.0
2007-05-14 13:15:00,13.36,13.37,13.3,13.31,478000.0,13.36,13.37,13.3,13.31,478000.0
2007-05-14 13:20:00,13.31,13.34,13.3,13.34,197000.0,13.31,13.34,13.3,13.34,197000.0
2007-05-14 13:25:00,13.34,13.37,13.33,13.33,265000.0,13.34,13.37,13.33,13.33,265000.0
2007-05-14 13:30:00,13.33,13.33,13.31,13.31,177000.0,13.33,13.33,13.31,13.31,177000.0
2007-05-14 13:35:00,13.32,13.33,13.28,13.3,676000.0,13.32,13.33,13.28,13.3,676000.0
2007-05-14 13:40:00,13.29,13.33,13.28,13.29,345000.0,13.29,13.33,13.28,13.29,345000.0
2007-05-14 13:45:00,13.29,13.29,13.22,13.26,630000.0,13.29,13.29,13.22,13.26,630000.0
2007-05-14 13:50:00,13.26,13.27,13.24,13.26,297000.0,13.26,13.27,13.24,13.26,297000.0
2007-05-14 13:55:00,13.27,13.27,13.22,13.24,433000.0,13.27,13.27,13.22,13.24,433000.0
2007-05-14 14:00:00,13.24,13.28,13.16,13.17,658000.0,13.24,13.28,13.16,13.17,658000.0
2007-05-14 14:05:00,13.18,13.22,13.13,13.2,657000.0,13.18,13.22,13.13,13.2,657000.0
2007-05-14 14:10:00,13.2,13.21,13.16,13.17,330000.0,13.2,13.21,13.16,13.17,330000.0
2007-05-14 14:15:00,13.16,13.22,13.16,13.2,667000.0,13.16,13.22,13.16,13.2,667000.0
2007-05-14 14:20:00,13.2,13.24,13.19,13.23,367000.0,13.2,13.24,13.19,13.23,367000.0
2007-05-14 14:25:00,13.23,13.26,13.2,13.26,467000.0,13.23,13.26,13.2,13.26,467000.0
2007-05-14 14:30:00,13.26,13.26,13.21,13.21,239000.0,13.26,13.26,13.21,13.21,239000.0
2007-05-14 14:35:00,13.21,13.24,13.19,13.22,295000.0,13.21,13.24,13.19,13.22,295000.0
2007-05-14 14:40:00,13.22,13.23,13.19,13.2,292000.0,13.22,13.23,13.19,13.2,292000.0
2007-05-14 14:45:00,13.2,13.24,13.19,13.21,194000.0,13.2,13.24,13.19,13.21,194000.0
2007-05-14 14:50:00,13.21,13.25,13.21,13.23,205000.0,13.21,13.25,13.21,13.23,205000.0
2007-05-14 14:55:00,13.22,13.24,13.21,13.21,119000.0,13.22,13.24,13.21,13.21,119000.0
2007-05-14 15:00:00,13.21,13.28,13.2,13.28,312000.0,13.21,13.28,13.2,13.28,312000.0
2007-05-14 15:05:00,13.29,13.29,13.24,13.28,389000.0,13.29,13.29,13.24,13.28,389000.0
2007-05-14 15:10:00,13.27,13.28,13.23,13.26,228000.0,13.27,13.28,13.23,13.26,228000.0
2007-05-14 15:15:00,13.26,13.28,13.26,13.27,263000.0,13.26,13.28,13.26,13.27,263000.0
2007-05-14 15:20:00,13.27,13.28,13.26,13.28,139000.0,13.27,13.28,13.26,13.28,139000.0
2007-05-14 15:25:00,13.28,13.28,13.2,13.21,422000.0,13.28,13.28,13.2,13.21,422000.0
2007-05-14 15:30:00,13.21,13.22,13.2,13.22,179000.0,13.21,13.22,13.2,13.22,179000.0
2007-05-14 15:35:00,13.22,13.26,13.21,13.22,276000.0,13.22,13.26,13.21,13.22,276000.0
2007-05-14 15:40:00,13.22,13.22,13.18,13.18,387000.0,13.22,13.22,13.18,13.18,387000.0
2007-05-14 15:45:00,13.18,13.19,13.17,13.19,512000.0,13.18,13.19,13.17,13.19,512000.0
2007-05-14 15:50:00,13.19,13.19,13.17,13.18,536000.0,13.19,13.19,13.17,13.18,536000.0
2007-05-14 15:55:00,13.18,13.22,13.17,13.2,639000.0,13.18,13.22,13.17,13.2,639000.0
2007-05-15 09:30:00,13.19,13.29,13.19,13.21,583000.0,13.19,13.29,13.19,13.21,583000.0
2007-05-15 09:35:00,13.21,13.22,13.16,13.16,578000.0,13.21,13.22,13.16,13.16,578000.0
2007-05-15 09:40:00,13.16,13.17,13.02,13.11,849000.0,13.16,13.17,13.02,13.11,849000.0
2007-05-15 09:45:00,13.1,13.16,13.01,13.04,709000.0,13.1,13.16,13.01,13.04,709000.0
2007-05-15 09:50:00,13.03,13.09,13.03,13.06,178000.0,13.03,13.09,13.03,13.06,178000.0
2007-05-15 09:55:00,13.07,13.15,13.06,13.11,219000.0,13.07,13.15,13.06,13.11,219000.0
2007-05-15 10:00:00,13.11,13.13,13.09,13.13,359000.0,13.11,13.13,13.09,13.13,359000.0
2007-05-15 10:05:00,13.12,13.2,13.12,13.18,532000.0,13.12,13.2,13.12,13.18,532000.0
2007-05-15 10:10:00,13.2,13.27,13.2,13.23,636000.0,13.2,13.27,13.2,13.23,636000.0
2007-05-15 10:15:00,13.23,13.24,13.15,13.19,318000.0,13.23,13.24,13.15,13.19,318000.0
2007-05-15 10:20:00,13.19,13.19,13.15,13.18,189000.0,13.19,13.19,13.15,13.18,189000.0
2007-05-15 10:25:00,13.18,13.23,13.16,13.19,200000.0,13.18,13.23,13.16,13.19,200000.0
2007-05-15 10:30:00,13.19,13.2,13.19,13.19,211000.0,13.19,13.2,13.19,13.19,211000.0
2007-05-15 10:35:00,13.19,13.22,13.19,13.21,364000.0,13.19,13.22,13.19,13.21,364000.0
2007-05-15 10:40:00,13.21,13.23,13.2,13.22,275000.0,13.21,13.23,13.2,13.22,275000.0
2007-05-15 10:45:00,13.22,13.27,13.22,13.23,374000.0,13.22,13.27,13.22,13.23,374000.0
2007-05-15 10:50:00,13.23,13.27,13.2,13.27,258000.0,13.23,13.27,13.2,13.27,258000.0
2007-05-15 10:55:00,13.27,13.32,13.22,13.26,783000.0,13.27,13.32,13.22,13.26,783000.0
2007-05-15 11:00:00,13.27,13.27,13.19,13.21,464000.0,13.27,13.27,13.19,13.21,464000.0
2007-05-15 11:05:00,13.21,13.23,13.21,13.22,136000.0,13.21,13.23,13.21,13.22,136000.0
2007-05-15 11:10:00,13.21,13.22,13.16,13.19,384000.0,13.21,13.22,13.16,13.19,384000.0
2007-05-15 11:15:00,13.19,13.19,13.13,13.15,377000.0,13.19,13.19,13.13,13.15,377000.0
2007-05-15 11:20:00,13.15,13.18,13.13,13.15,142000.0,13.15,13.18,13.13,13.15,142000.0
2007-05-15 11:25:00,13.15,13.15,13.13,13.14,177000.0,13.15,13.15,13.13,13.14,177000.0
2007-05-15 11:30:00,13.15,13.18,13.15,13.16,107000.0,13.15,13.18,13.15,13.16,107000.0
2007-05-15 11:35:00,13.16,13.18,13.15,13.18,81000.0,13.16,13.18,13.15,13.18,81000.0
2007-05-15 11:40:00,13.19,13.19,13.16,13.18,38000.0,13.19,13.19,13.16,13.18,38000.0
2007-05-15 11:45:00,13.18,13.18,13.15,13.17,26000.0,13.18,13.18,13.15,13.17,26000.0
2007-05-15 11:50:00,13.17,13.18,13.15,13.17,78000.0,13.17,13.18,13.15,13.17,78000.0
2007-05-15 11:55:00,13.17,13.18,13.16,13.16,45000.0,13.17,13.18,13.16,13.16,45000.0
2007-05-15 12:00:00,13.16,13.16,13.1,13.13,318000.0,13.16,13.16,13.1,13.13,318000.0
2007-05-15 12:05:00,13.13,13.13,13.11,13.12,87000.0,13.13,13.13,13.11,13.12,87000.0
2007-05-15 12:10:00,13.12,13.14,13.12,13.14,34000.0,13.12,13.14,13.12,13.14,34000.0
2007-05-15 12:15:00,13.14,13.15,13.11,13.11,74000.0,13.14,13.15,13.11,13.11,74000.0
2007-05-15 12:20:00,13.11,13.12,13.1,13.11,145000.0,13.11,13.12,13.1,13.11,145000.0
2007-05-15 12:25:00,13.11,13.11,13.06,13.11,237000.0,13.11,13.11,13.06,13.11,237000.0
2007-05-15 12:30:00,13.11,13.11,13.07,13.08,95000.0,13.11,13.11,13.07,13.08,95000.0
2007-05-15 12:35:00,13.07,13.1,13.07,13.1,45000.0,13.07,13.1,13.07,13.1,45000.0
2007-05-15 12:40:00,13.09,13.1,13.08,13.08,97000.0,13.09,13.1,13.08,13.08,97000.0
2007-05-15 12:45:00,13.09,13.1,13.08,13.08,48000.0,13.09,13.1,13.08,13.08,48000.0
2007-05-15 12:50:00,13.08,13.13,13.07,13.1,150000.0,13.08,13.13,13.07,13.1,150000.0
2007-05-15 12:55:00,13.1,13.1,13.08,13.08,60000.0,13.1,13.1,13.08,13.08,60000.0
2007-05-15 13:00:00,13.08,13.08,13.06,13.07,122000.0,13.08,13.08,13.06,13.07,122000.0
2007-05-15 13:05:00,13.06,13.06,13.04,13.04,199000.0,13.06,13.06,13.04,13.04,199000.0
2007-05-15 13:10:00,13.06,13.08,13.03,13.08,76000.0,13.06,13.08,13.03,13.08,76000.0
2007-05-15 13:15:00,13.07,13.11,13.06,13.1,198000.0,13.07,13.11,13.06,13.1,198000.0
2007-05-15 13:20:00,13.1,13.11,13.09,13.1,53000.0,13.1,13.11,13.09,13.1,53000.0
2007-05-15 13:25:00,13.11,13.11,13.1,13.1,35000.0,13.11,13.11,13.1,13.1,35000.0
2007-05-15 13:30:00,13.1,13.11,13.09,13.11,90000.0,13.1,13.11,13.09,13.11,90000.0
2007-05-15 13:35:00,13.11,13.11,13.09,13.09,223000.0,13.11,13.11,13.09,13.09,223000.0
2007-05-15 13:40:00,13.08,13.08,13.04,13.07,152000.0,13.08,13.08,13.04,13.07,152000.0
2007-05-15 13:45:00,13.07,13.07,13.01,13.02,370000.0,13.07,13.07,13.01,13.02,370000.0
2007-05-15 13:50:00,13.04,13.04,13.01,13.02,316000.0,13.04,13.04,13.01,13.02,316000.0
2007-05-15 13:55:00,13.02,13.04,13.02,13.03,96000.0,13.02,13.04,13.02,13.03,96000.0
2007-05-15 14:00:00,13.03,13.04,13.02,13.03,208000.0,13.03,13.04,13.02,13.03,208000.0
2007-05-15 14:05:00,13.03,13.08,13.03,13.08,91000.0,13.03,13.08,13.03,13.08,91000.0
2007-05-15 14:10:00,13.03,13.07,13.02,13.05,123000.0,13.03,13.07,13.02,13.05,123000.0
2007-05-15 14:15:00,13.05,13.06,13.02,13.04,283000.0,13.05,13.06,13.02,13.04,283000.0
2007-05-15 14:20:00,13.04,13.04,13.02,13.02,167000.0,13.04,13.04,13.02,13.02,167000.0
2007-05-15 14:25:00,13.02,13.03,13.01,13.02,247000.0,13.02,13.03,13.01,13.02,247000.0
2007-05-15 14:30:00,13.02,13.03,13.02,13.02,335000.0,13.02,13.03,13.02,13.02,335000.0
2007-05-15 14:35:00,13.02,13.02,13.0,13.02,751000.0,13.02,13.02,13.0,13.02,751000.0
2007-05-15 14:40:00,13.02,13.03,13.0,13.01,248000.0,13.02,13.03,13.0,13.01,248000.0
2007-05-15 14:45:00,13.01,13.02,12.98,12.99,452000.0,13.01,13.02,12.98,12.99,452000.0
2007-05-15 14:50:00,12.99,13.01,12.93,12.95,565000.0,12.99,13.01,12.93,12.95,565000.0
2007-05-15 14:55:00,12.95,12.99,12.94,12.98,416000.0,12.95,12.99,12.94,12.98,416000.0
2007-05-15 15:00:00,12.96,12.99,12.94,12.94,261000.0,12.96,12.99,12.94,12.94,261000.0
2007-05-15 15:05:00,12.96,12.96,12.93,12.94,262000.0,12.96,12.96,12.93,12.94,262000.0
2007-05-15 15:10:00,12.95,12.96,12.93,12.95,195000.0,12.95,12.96,12.93,12.95,195000.0
2007-05-15 15:15:00,12.95,12.95,12.93,12.94,113000.0,12.95,12.95,12.93,12.94,113000.0
2007-05-15 15:20:00,12.95,12.95,12.93,12.95,211000.0,12.95,12.95,12.93,12.95,211000.0
2007-05-15 15:25:00,12.94,12.95,12.93,12.94,119000.0,12.94,12.95,12.93,12.94,119000.0
2007-05-15 15:30:00,12.94,12.95,12.91,12.91,209000.0,12.94,12.95,12.91,12.91,209000.0
2007-05-15 15:35:00,12.91,12.92,12.91,12.92,324000.0,12.91,12.92,12.91,12.92,324000.0
2007-05-15 15:40:00,12.91,12.92,12.88,12.9,488000.0,12.91,12.92,12.88,12.9,488000.0
2007-05-15 15:45:00,12.89,12.93,12.88,12.92,479000.0,12.89,12.93,12.88,12.92,479000.0
2007-05-15 15:50:00,12.9,12.93,12.9,12.9,377000.0,12.9,12.93,12.9,12.9,377000.0
2007-05-15 15:55:00,12.9,12.93,12.89,12.89,491000.0,12.9,12.93,12.89,12.89,491000.0
2007-05-16 09:30:00,12.97,13.05,12.97,13.03,379000.0,12.97,13.05,12.97,13.03,379000.0
2007-05-16 09:35:00,13.02,13.04,12.99,13.02,332000.0,13.02,13.04,12.99,13.02,332000.0
2007-05-16 09:40:00,13.03,13.09,13.02,13.04,323000.0,13.03,13.09,13.02,13.04,323000.0
2007-05-16 09:45:00,13.04,13.04,12.98,13.0,468000.0,13.04,13.04,12.98,13.0,468000.0
2007-05-16 09:50:00,12.99,13.02,12.97,13.0,508000.0,12.99,13.02,12.97,13.0,508000.0
2007-05-16 09:55:00,12.99,13.0,12.96,12.99,367000.0,12.99,13.0,12.96,12.99,367000.0
2007-05-16 10:00:00,12.99,13.0,12.93,12.93,559000.0,12.99,13.0,12.93,12.93,559000.0
2007-05-16 10:05:00,12.93,12.93,12.83,12.83,479000.0,12.93,12.93,12.83,12.83,479000.0
2007-05-16 10:10:00,12.93,12.93,12.84,12.9,550000.0,12.93,12.93,12.84,12.9,550000.0
2007-05-16 10:15:00,12.89,12.89,12.86,12.88,188000.0,12.89,12.89,12.86,12.88,188000.0
2007-05-16 10:20:00,12.88,12.92,12.86,12.88,288000.0,12.88,12.92,12.86,12.88,288000.0
2007-05-16 10:25:00,12.9,12.91,12.86,12.9,128000.0,12.9,12.91,12.86,12.9,128000.0
2007-05-16 10:30:00,12.9,12.93,12.87,12.9,190000.0,12.9,12.93,12.87,12.9,190000.0
2007-05-16 10:35:00,12.9,12.92,12.88,12.9,312000.0,12.9,12.92,12.88,12.9,312000.0
2007-05-16 10:40:00,12.9,12.91,12.88,12.89,119000.0,12.9,12.91,12.88,12.89,119000.0
2007-05-16 10:45:00,12.9,12.91,12.89,12.89,173000.0,12.9,12.91,12.89,12.89,173000.0
2007-05-16 10:50:00,12.91,12.91,12.88,12.88,158000.0,12.91,12.91,12.88,12.88,158000.0
2007-05-16 10:55:00,12.88,12.88,12.85,12.85,193000.0,12.88,12.88,12.85,12.85,193000.0
2007-05-16 11:00:00,12.87,12.87,12.8,12.84,394000.0,12.87,12.87,12.8,12.84,394000.0
2007-05-16 11:05:00,12.82,12.85,12.82,12.83,71000.0,12.82,12.85,12.82,12.83,71000.0
2007-05-16 11:10:00,12.83,12.84,12.76,12.76,404000.0,12.83,12.84,12.76,12.76,404000.0
2007-05-16 11:15:00,12.76,12.82,12.76,12.81,262000.0,12.76,12.82,12.76,12.81,262000.0
2007-05-16 11:20:00,12.8,12.85,12.8,12.83,136000.0,12.8,12.85,12.8,12.83,136000.0
2007-05-16 11:25:00,12.82,12.85,12.81,12.84,150000.0,12.82,12.85,12.81,12.84,150000.0
2007-05-16 11:30:00,12.85,12.88,12.84,12.85,182000.0,12.85,12.88,12.84,12.85,182000.0
2007-05-16 11:35:00,12.85,12.88,12.85,12.86,127000.0,12.85,12.88,12.85,12.86,127000.0
2007-05-16 11:40:00,12.86,12.86,12.83,12.85,158000.0,12.86,12.86,12.83,12.85,158000.0
2007-05-16 11:45:00,12.83,12.87,12.83,12.87,51000.0,12.83,12.87,12.83,12.87,51000.0
2007-05-16 11:50:00,12.85,12.93,12.85,12.93,232000.0,12.85,12.93,12.85,12.93,232000.0
2007-05-16 11:55:00,12.91,12.91,12.89,12.89,86000.0,12.91,12.91,12.89,12.89,86000.0
2007-05-16 12:00:00,12.89,12.9,12.82,12.83,119000.0,12.89,12.9,12.82,12.83,119000.0
2007-05-16 12:05:00,12.82,12.83,12.81,12.83,132000.0,12.82,12.83,12.81,12.83,132000.0
2007-05-16 12:10:00,12.81,12.85,12.81,12.83,45000.0,12.81,12.85,12.81,12.83,45000.0
2007-05-16 12:15:00,12.85,12.86,12.83,12.85,22000.0,12.85,12.86,12.83,12.85,22000.0
2007-05-16 12:20:00,12.83,12.84,12.82,12.82,73000.0,12.83,12.84,12.82,12.82,73000.0
2007-05-16 12:25:00,12.82,12.83,12.81,12.82,163000.0,12.82,12.83,12.81,12.82,163000.0
2007-05-16 12:30:00,12.81,12.86,12.81,12.85,28000.0,12.81,12.86,12.81,12.85,28000.0
2007-05-16 12:35:00,12.85,12.86,12.84,12.85,49000.0,12.85,12.86,12.84,12.85,49000.0
2007-05-16 12:40:00,12.84,12.88,12.83,12.84,98000.0,12.84,12.88,12.83,12.84,98000.0
2007-05-16 12:45:00,12.84,12.88,12.84,12.88,51000.0,12.84,12.88,12.84,12.88,51000.0
2007-05-16 12:50:00,12.88,12.9,12.88,12.88,70000.0,12.88,12.9,12.88,12.88,70000.0
2007-05-16 12:55:00,12.88,12.9,12.88,12.9,51000.0,12.88,12.9,12.88,12.9,51000.0
2007-05-16 13:00:00,12.89,12.9,12.87,12.89,50000.0,12.89,12.9,12.87,12.89,50000.0
2007-05-16 13:05:00,12.89,12.91,12.88,12.89,71000.0,12.89,12.91,12.88,12.89,71000.0
2007-05-16 13:10:00,12.89,12.91,12.85,12.89,151000.0,12.89,12.91,12.85,12.89,151000.0
2007-05-16 13:15:00,12.89,12.9,12.88,12.9,88000.0,12.89,12.9,12.88,12.9,88000.0
2007-05-16 13:20:00,12.89,12.9,12.88,12.89,93000.0,12.89,12.9,12.88,12.89,93000.0
2007-05-16 13:25:00,12.88,12.9,12.87,12.88,137000.0,12.88,12.9,12.87,12.88,137000.0
2007-05-16 13:30:00,12.88,12.9,12.88,12.9,93000.0,12.88,12.9,12.88,12.9,93000.0
2007-05-16 13:35:00,12.9,12.91,12.88,12.89,82000.0,12.9,12.91,12.88,12.89,82000.0
2007-05-16 13:40:00,12.9,12.9,12.88,12.9,60000.0,12.9,12.9,12.88,12.9,60000.0
2007-05-16 13:45:00,12.9,12.91,12.89,12.89,167000.0,12.9,12.91,12.89,12.89,167000.0
2007-05-16 13:50:00,12.9,12.91,12.88,12.9,34000.0,12.9,12.91,12.88,12.9,34000.0
2007-05-16 13:55:00,12.9,12.91,12.89,12.9,56000.0,12.9,12.91,12.89,12.9,56000.0
2007-05-16 14:00:00,12.89,12.91,12.88,12.89,80000.0,12.89,12.91,12.88,12.89,80000.0
2007-05-16 14:05:00,12.91,12.95,12.9,12.94,179000.0,12.91,12.95,12.9,12.94,179000.0
2007-05-16 14:10:00,12.91,12.97,12.91,12.94,154000.0,12.91,12.97,12.91,12.94,154000.0
2007-05-16 14:15:00,12.94,12.95,12.93,12.93,88000.0,12.94,12.95,12.93,12.93,88000.0
2007-05-16 14:20:00,12.93,12.94,12.91,12.92,61000.0,12.93,12.94,12.91,12.92,61000.0
2007-05-16 14:25:00,12.92,12.92,12.88,12.9,98000.0,12.92,12.92,12.88,12.9,98000.0
2007-05-16 14:30:00,12.91,12.92,12.9,12.91,62000.0,12.91,12.92,12.9,12.91,62000.0
2007-05-16 14:35:00,12.9,12.92,12.88,12.91,228000.0,12.9,12.92,12.88,12.91,228000.0
2007-05-16 14:40:00,12.9,12.93,12.9,12.92,131000.0,12.9,12.93,12.9,12.92,131000.0
2007-05-16 14:45:00,12.92,12.92,12.91,12.91,97000.0,12.92,12.92,12.91,12.91,97000.0
2007-05-16 14:50:00,12.91,12.92,12.88,12.9,174000.0,12.91,12.92,12.88,12.9,174000.0
2007-05-16 14:55:00,12.89,12.92,12.89,12.92,86000.0,12.89,12.92,12.89,12.92,86000.0
2007-05-16 15:00:00,12.9,12.91,12.85,12.88,399000.0,12.9,12.91,12.85,12.88,399000.0
2007-05-16 15:05:00,12.86,12.91,12.83,12.91,249000.0,12.86,12.91,12.83,12.91,249000.0
2007-05-16 15:10:00,12.89,12.9,12.86,12.9,407000.0,12.89,12.9,12.86,12.9,407000.0
2007-05-16 15:15:00,12.88,12.9,12.88,12.9,114000.0,12.88,12.9,12.88,12.9,114000.0
2007-05-16 15:20:00,12.88,12.9,12.88,12.9,123000.0,12.88,12.9,12.88,12.9,123000.0
2007-05-16 15:25:00,12.9,12.92,12.87,12.92,405000.0,12.9,12.92,12.87,12.92,405000.0
2007-05-16 15:30:00,12.92,12.95,12.91,12.94,316000.0,12.92,12.95,12.91,12.94,316000.0
2007-05-16 15:35:00,12.94,12.99,12.91,12.94,430000.0,12.94,12.99,12.91,12.94,430000.0
2007-05-16 15:40:00,12.93,12.96,12.93,12.93,238000.0,12.93,12.96,12.93,12.93,238000.0
2007-05-16 15:45:00,12.93,12.95,12.93,12.93,286000.0,12.93,12.95,12.93,12.93,286000.0
2007-05-16 15:50:00,12.94,12.98,12.92,12.97,510000.0,12.94,12.98,12.92,12.97,510000.0
2007-05-16 15:55:00,12.97,13.0,12.97,12.99,673000.0,12.97,13.0,12.97,12.99,673000.0
2007-05-17 09:30:00,13.0,13.03,12.98,12.99,403000.0,13.0,13.03,12.98,12.99,403000.0
2007-05-17 09:35:00,12.99,13.07,12.99,13.05,931000.0,12.99,13.07,12.99,13.05,931000.0
2007-05-17 09:40:00,13.05,13.07,13.01,13.01,234000.0,13.05,13.07,13.01,13.01,234000.0
2007-05-17 09:45:00,13.01,13.03,13.0,13.02,306000.0,13.01,13.03,13.0,13.02,306000.0
2007-05-17 09:50:00,13.02,13.03,12.97,12.99,153000.0,13.02,13.03,12.97,12.99,153000.0
2007-05-17 09:55:00,12.99,13.03,12.98,13.0,165000.0,12.99,13.03,12.98,13.0,165000.0
2007-05-17 10:00:00,12.99,13.02,12.98,13.01,125000.0,12.99,13.02,12.98,13.01,125000.0
2007-05-17 10:05:00,13.02,13.04,13.01,13.03,197000.0,13.02,13.04,13.01,13.03,197000.0
2007-05-17 10:10:00,13.02,13.02,12.99,13.0,122000.0,13.02,13.02,12.99,13.0,122000.0
2007-05-17 10:15:00,12.99,13.0,12.95,12.96,264000.0,12.99,13.0,12.95,12.96,264000.0
2007-05-17 10:20:00,12.96,12.98,12.96,12.97,167000.0,12.96,12.98,12.96,12.97,167000.0
2007-05-17 10:25:00,12.97,12.97,12.9,12.95,420000.0,12.97,12.97,12.9,12.95,420000.0
2007-05-17 10:30:00,12.95,12.97,12.95,12.97,62000.0,12.95,12.97,12.95,12.97,62000.0
2007-05-17 10:35:00,12.96,12.96,12.93,12.93,131000.0,12.96,12.96,12.93,12.93,131000.0
2007-05-17 10:40:00,12.94,12.95,12.93,12.93,84000.0,12.94,12.95,12.93,12.93,84000.0
2007-05-17 10:45:00,12.93,12.96,12.93,12.96,144000.0,12.93,12.96,12.93,12.96,144000.0
2007-05-17 10:50:00,12.96,12.96,12.95,12.95,60000.0,12.96,12.96,12.95,12.95,60000.0
2007-05-17 10:55:00,12.95,12.97,12.95,12.97,127000.0,12.95,12.97,12.95,12.97,127000.0
2007-05-17 11:00:00,12.97,12.99,12.97,12.98,128000.0,12.97,12.99,12.97,12.98,128000.0
2007-05-17 11:05:00,12.99,13.0,12.98,13.0,95000.0,12.99,13.0,12.98,13.0,95000.0
2007-05-17 11:10:00,13.0,13.02,12.99,13.0,147000.0,13.0,13.02,12.99,13.0,147000.0
2007-05-17 11:15:00,13.0,13.02,13.0,13.02,71000.0,13.0,13.02,13.0,13.02,71000.0
2007-05-17 11:20:00,13.02,13.03,13.0,13.03,209000.0,13.02,13.03,13.0,13.03,209000.0
2007-05-17 11:25:00,13.03,13.03,13.02,13.03,102000.0,13.03,13.03,13.02,13.03,102000.0
2007-05-17 11:30:00,13.02,13.03,13.01,13.01,90000.0,13.02,13.03,13.01,13.01,90000.0
2007-05-17 11:35:00,13.02,13.05,13.01,13.05,219000.0,13.02,13.05,13.01,13.05,219000.0
2007-05-17 11:40:00,13.04,13.05,13.03,13.05,80000.0,13.04,13.05,13.03,13.05,80000.0
2007-05-17 11:45:00,13.05,13.1,13.05,13.1,440000.0,13.05,13.1,13.05,13.1,440000.0
2007-05-17 11:50:00,13.1,13.1,13.05,13.05,167000.0,13.1,13.1,13.05,13.05,167000.0
2007-05-17 11:55:00,13.06,13.1,13.05,13.1,164000.0,13.06,13.1,13.05,13.1,164000.0
2007-05-17 12:00:00,13.1,13.1,13.05,13.08,167000.0,13.1,13.1,13.05,13.08,167000.0
2007-05-17 12:05:00,13.08,13.1,13.07,13.09,227000.0,13.08,13.1,13.07,13.09,227000.0
2007-05-17 12:10:00,13.09,13.11,13.08,13.08,226000.0,13.09,13.11,13.08,13.08,226000.0
2007-05-17 12:15:00,13.08,13.1,13.07,13.09,299000.0,13.08,13.1,13.07,13.09,299000.0
2007-05-17 12:20:00,13.1,13.1,13.07,13.08,154000.0,13.1,13.1,13.07,13.08,154000.0
2007-05-17 12:25:00,13.08,13.09,13.08,13.09,78000.0,13.08,13.09,13.08,13.09,78000.0
2007-05-17 12:30:00,13.09,13.09,13.08,13.08,124000.0,13.09,13.09,13.08,13.08,124000.0
2007-05-17 12:35:00,13.08,13.15,13.08,13.14,652000.0,13.08,13.15,13.08,13.14,652000.0
2007-05-17 12:40:00,13.14,13.14,13.11,13.11,185000.0,13.14,13.14,13.11,13.11,185000.0
2007-05-17 12:45:00,13.1,13.11,13.09,13.1,130000.0,13.1,13.11,13.09,13.1,130000.0
2007-05-17 12:50:00,13.11,13.14,13.1,13.14,129000.0,13.11,13.14,13.1,13.14,129000.0
2007-05-17 12:55:00,13.13,13.14,13.11,13.13,87000.0,13.13,13.14,13.11,13.13,87000.0
2007-05-17 13:00:00,13.13,13.13,13.07,13.08,281000.0,13.13,13.13,13.07,13.08,281000.0
2007-05-17 13:05:00,13.08,13.11,13.08,13.09,151000.0,13.08,13.11,13.08,13.09,151000.0
2007-05-17 13:10:00,13.1,13.1,13.07,13.09,124000.0,13.1,13.1,13.07,13.09,124000.0
2007-05-17 13:15:00,13.09,13.09,13.07,13.07,284000.0,13.09,13.09,13.07,13.07,284000.0
2007-05-17 13:20:00,13.07,13.08,13.07,13.08,106000.0,13.07,13.08,13.07,13.08,106000.0
2007-05-17 13:25:00,13.08,13.09,13.07,13.08,111000.0,13.08,13.09,13.07,13.08,111000.0
2007-05-17 13:30:00,13.08,13.08,13.04,13.07,287000.0,13.08,13.08,13.04,13.07,287000.0
2007-05-17 13:35:00,13.07,13.08,13.07,13.07,100000.0,13.07,13.08,13.07,13.07,100000.0
2007-05-17 13:40:00,13.08,13.09,13.07,13.08,210000.0,13.08,13.09,13.07,13.08,210000.0
2007-05-17 13:45:00,13.08,13.08,13.07,13.08,20000.0,13.08,13.08,13.07,13.08,20000.0
2007-05-17 13:50:00,13.08,13.09,13.07,13.07,81000.0,13.08,13.09,13.07,13.07,81000.0
2007-05-17 13:55:00,13.07,13.08,13.07,13.07,21000.0,13.07,13.08,13.07,13.07,21000.0
2007-05-17 14:00:00,13.08,13.08,13.05,13.06,155000.0,13.08,13.08,13.05,13.06,155000.0
2007-05-17 14:05:00,13.05,13.07,13.05,13.06,72000.0,13.05,13.07,13.05,13.06,72000.0
2007-05-17 14:10:00,13.07,13.07,13.05,13.05,237000.0,13.07,13.07,13.05,13.05,237000.0
2007-05-17 14:15:00,13.05,13.1,13.05,13.1,126000.0,13.05,13.1,13.05,13.1,126000.0
2007-05-17 14:20:00,13.09,13.1,13.09,13.09,126000.0,13.09,13.1,13.09,13.09,126000.0
2007-05-17 14:25:00,13.1,13.12,13.08,13.12,71000.0,13.1,13.12,13.08,13.12,71000.0
2007-05-17 14:30:00,13.12,13.13,13.11,13.11,84000.0,13.12,13.13,13.11,13.11,84000.0
2007-05-17 14:35:00,13.11,13.11,13.1,13.11,93000.0,13.11,13.11,13.1,13.11,93000.0
2007-05-17 14:40:00,13.1,13.11,13.09,13.09,221000.0,13.1,13.11,13.09,13.09,221000.0
2007-05-17 14:45:00,13.1,13.11,13.09,13.1,129000.0,13.1,13.11,13.09,13.1,129000.0
2007-05-17 14:50:00,13.1,13.11,13.1,13.11,111000.0,13.1,13.11,13.1,13.11,111000.0
2007-05-17 14:55:00,13.1,13.12,13.1,13.1,115000.0,13.1,13.12,13.1,13.1,115000.0
2007-05-17 15:00:00,13.1,13.13,13.1,13.12,138000.0,13.1,13.13,13.1,13.12,138000.0
2007-05-17 15:05:00,13.12,13.13,13.11,13.13,404000.0,13.12,13.13,13.11,13.13,404000.0
2007-05-17 15:10:00,13.14,13.15,13.13,13.14,262000.0,13.14,13.15,13.13,13.14,262000.0
2007-05-17 15:15:00,13.14,13.15,13.14,13.15,143000.0,13.14,13.15,13.14,13.15,143000.0
2007-05-17 15:20:00,13.14,13.14,13.12,13.13,141000.0,13.14,13.14,13.12,13.13,141000.0
2007-05-17 15:25:00,13.13,13.13,13.11,13.12,415000.0,13.13,13.13,13.11,13.12,415000.0
2007-05-17 15:30:00,13.12,13.12,13.08,13.11,390000.0,13.12,13.12,13.08,13.11,390000.0
2007-05-17 15:35:00,13.1,13.12,13.09,13.1,375000.0,13.1,13.12,13.09,13.1,375000.0
2007-05-17 15:40:00,13.1,13.11,13.08,13.11,221000.0,13.1,13.11,13.08,13.11,221000.0
2007-05-17 15:45:00,13.12,13.12,13.08,13.09,244000.0,13.12,13.12,13.08,13.09,244000.0
2007-05-17 15:50:00,13.09,13.1,13.09,13.09,141000.0,13.09,13.1,13.09,13.09,141000.0
2007-05-17 15:55:00,13.09,13.1,13.07,13.08,374000.0,13.09,13.1,13.07,13.08,374000.0
2007-05-18 09:30:00,13.19,13.22,13.16,13.19,396000.0,13.19,13.22,13.16,13.19,396000.0
2007-05-18 09:35:00,13.2,13.2,13.15,13.15,88000.0,13.2,13.2,13.15,13.15,88000.0
2007-05-18 09:40:00,13.15,13.16,13.1,13.12,320000.0,13.15,13.16,13.1,13.12,320000.0
2007-05-18 09:45:00,13.11,13.11,13.04,13.09,201000.0,13.11,13.11,13.04,13.09,201000.0
2007-05-18 09:50:00,13.09,13.11,13.09,13.1,44000.0,13.09,13.11,13.09,13.1,44000.0
2007-05-18 09:55:00,13.08,13.1,13.08,13.09,34000.0,13.08,13.1,13.08,13.09,34000.0
2007-05-18 10:00:00,13.09,13.1,13.07,13.07,62000.0,13.09,13.1,13.07,13.07,62000.0
2007-05-18 10:05:00,13.08,13.1,13.07,13.07,79000.0,13.08,13.1,13.07,13.07,79000.0
2007-05-18 10:10:00,13.08,13.2,13.06,13.18,612000.0,13.08,13.2,13.06,13.18,612000.0
2007-05-18 10:15:00,13.18,13.19,13.18,13.19,270000.0,13.18,13.19,13.18,13.19,270000.0
2007-05-18 10:20:00,13.19,13.25,13.19,13.21,686000.0,13.19,13.25,13.19,13.21,686000.0
2007-05-18 10:25:00,13.21,13.23,13.21,13.22,210000.0,13.21,13.23,13.21,13.22,210000.0
2007-05-18 10:30:00,13.21,13.22,13.19,13.2,171000.0,13.21,13.22,13.19,13.2,171000.0
2007-05-18 10:35:00,13.19,13.19,13.14,13.15,388000.0,13.19,13.19,13.14,13.15,388000.0
2007-05-18 10:40:00,13.14,13.15,13.11,13.12,127000.0,13.14,13.15,13.11,13.12,127000.0
2007-05-18 10:45:00,13.12,13.13,13.11,13.12,109000.0,13.12,13.13,13.11,13.12,109000.0
2007-05-18 10:50:00,13.11,13.13,13.11,13.13,54000.0,13.11,13.13,13.11,13.13,54000.0
2007-05-18 10:55:00,13.13,13.13,13.07,13.07,156000.0,13.13,13.13,13.07,13.07,156000.0
2007-05-18 11:00:00,13.07,13.1,13.06,13.06,225000.0,13.07,13.1,13.06,13.06,225000.0
2007-05-18 11:05:00,13.07,13.08,13.06,13.07,180000.0,13.07,13.08,13.06,13.07,180000.0
2007-05-18 11:10:00,13.07,13.09,13.07,13.08,95000.0,13.07,13.09,13.07,13.08,95000.0
2007-05-18 11:15:00,13.08,13.08,13.06,13.08,113000.0,13.08,13.08,13.06,13.08,113000.0
2007-05-18 11:20:00,13.07,13.08,13.06,13.07,197000.0,13.07,13.08,13.06,13.07,197000.0
2007-05-18 11:25:00,13.07,13.07,13.06,13.06,74000.0,13.07,13.07,13.06,13.06,74000.0
2007-05-18 11:30:00,13.06,13.08,13.06,13.06,81000.0,13.06,13.08,13.06,13.06,81000.0
2007-05-18 11:35:00,13.07,13.07,13.06,13.07,40000.0,13.07,13.07,13.06,13.07,40000.0
2007-05-18 11:40:00,13.07,13.07,13.06,13.06,48000.0,13.07,13.07,13.06,13.06,48000.0
2007-05-18 11:45:00,13.06,13.07,13.05,13.07,58000.0,13.06,13.07,13.05,13.07,58000.0
2007-05-18 11:50:00,13.07,13.07,13.06,13.06,23000.0,13.07,13.07,13.06,13.06,23000.0
2007-05-18 11:55:00,13.06,13.06,13.05,13.05,38000.0,13.06,13.06,13.05,13.05,38000.0
2007-05-18 12:00:00,13.05,13.07,13.05,13.07,127000.0,13.05,13.07,13.05,13.07,127000.0
2007-05-18 12:05:00,13.07,13.11,13.07,13.1,77000.0,13.07,13.11,13.07,13.1,77000.0
2007-05-18 12:10:00,13.11,13.11,13.09,13.1,64000.0,13.11,13.11,13.09,13.1,64000.0
2007-05-18 12:15:00,13.1,13.12,13.09,13.09,149000.0,13.1,13.12,13.09,13.09,149000.0
2007-05-18 12:20:00,13.1,13.13,13.1,13.12,66000.0,13.1,13.13,13.1,13.12,66000.0
2007-05-18 12:25:00,13.12,13.12,13.07,13.09,99000.0,13.12,13.12,13.07,13.09,99000.0
2007-05-18 12:30:00,13.08,13.08,13.06,13.06,40000.0,13.08,13.08,13.06,13.06,40000.0
2007-05-18 12:35:00,13.07,13.08,13.07,13.07,28000.0,13.07,13.08,13.07,13.07,28000.0
2007-05-18 12:40:00,13.08,13.09,13.08,13.09,76000.0,13.08,13.09,13.08,13.09,76000.0
2007-05-18 12:45:00,13.09,13.1,13.08,13.1,84000.0,13.09,13.1,13.08,13.1,84000.0
2007-05-18 12:50:00,13.09,13.1,13.09,13.09,50000.0,13.09,13.1,13.09,13.09,50000.0
2007-05-18 12:55:00,13.09,13.09,13.07,13.07,51000.0,13.09,13.09,13.07,13.07,51000.0
2007-05-18 13:00:00,13.08,13.08,13.07,13.08,45000.0,13.08,13.08,13.07,13.08,45000.0
2007-05-18 13:05:00,13.08,13.1,13.08,13.09,22000.0,13.08,13.1,13.08,13.09,22000.0
2007-05-18 13:10:00,13.08,13.09,13.07,13.07,44000.0,13.08,13.09,13.07,13.07,44000.0
2007-05-18 13:15:00,13.08,13.09,13.06,13.09,187000.0,13.08,13.09,13.06,13.09,187000.0
2007-05-18 13:20:00,13.08,13.1,13.08,13.1,38000.0,13.08,13.1,13.08,13.1,38000.0
2007-05-18 13:25:00,13.09,13.1,13.09,13.09,28000.0,13.09,13.1,13.09,13.09,28000.0
2007-05-18 13:30:00,13.09,13.1,13.09,13.1,54000.0,13.09,13.1,13.09,13.1,54000.0
2007-05-18 13:35:00,13.1,13.1,13.1,13.1,45000.0,13.1,13.1,13.1,13.1,45000.0
2007-05-18 13:40:00,13.1,13.11,13.1,13.1,69000.0,13.1,13.11,13.1,13.1,69000.0
2007-05-18 13:45:00,13.1,13.11,13.1,13.1,75000.0,13.1,13.11,13.1,13.1,75000.0
2007-05-18 13:50:00,13.1,13.11,13.1,13.11,66000.0,13.1,13.11,13.1,13.11,66000.0
2007-05-18 13:55:00,13.1,13.11,13.09,13.1,64000.0,13.1,13.11,13.09,13.1,64000.0
2007-05-18 14:00:00,13.1,13.1,13.09,13.09,42000.0,13.1,13.1,13.09,13.09,42000.0
2007-05-18 14:05:00,13.1,13.12,13.09,13.1,159000.0,13.1,13.12,13.09,13.1,159000.0
2007-05-18 14:10:00,13.11,13.13,13.1,13.12,173000.0,13.11,13.13,13.1,13.12,173000.0
2007-05-18 14:15:00,13.13,13.13,13.11,13.12,89000.0,13.13,13.13,13.11,13.12,89000.0
2007-05-18 14:20:00,13.12,13.14,13.12,13.12,232000.0,13.12,13.14,13.12,13.12,232000.0
2007-05-18 14:25:00,13.12,13.13,13.08,13.11,254000.0,13.12,13.13,13.08,13.11,254000.0
2007-05-18 14:30:00,13.11,13.12,13.1,13.12,157000.0,13.11,13.12,13.1,13.12,157000.0
2007-05-18 14:35:00,13.12,13.12,13.11,13.12,48000.0,13.12,13.12,13.11,13.12,48000.0
2007-05-18 14:40:00,13.12,13.12,13.09,13.1,229000.0,13.12,13.12,13.09,13.1,229000.0
2007-05-18 14:45:00,13.09,13.1,13.09,13.09,102000.0,13.09,13.1,13.09,13.09,102000.0
2007-05-18 14:50:00,13.1,13.1,13.09,13.1,29000.0,13.1,13.1,13.09,13.1,29000.0
2007-05-18 14:55:00,13.09,13.1,13.09,13.1,64000.0,13.09,13.1,13.09,13.1,64000.0
2007-05-18 15:00:00,13.09,13.11,13.09,13.1,99000.0,13.09,13.11,13.09,13.1,99000.0
2007-05-18 15:05:00,13.11,13.11,13.08,13.09,226000.0,13.11,13.11,13.08,13.09,226000.0
2007-05-18 15:10:00,13.09,13.09,13.05,13.08,321000.0,13.09,13.09,13.05,13.08,321000.0
2007-05-18 15:15:00,13.07,13.1,13.07,13.09,272000.0,13.07,13.1,13.07,13.09,272000.0
2007-05-18 15:20:00,13.09,13.1,13.07,13.08,152000.0,13.09,13.1,13.07,13.08,152000.0
2007-05-18 15:25:00,13.08,13.1,13.08,13.08,284000.0,13.08,13.1,13.08,13.08,284000.0
2007-05-18 15:30:00,13.08,13.1,13.08,13.09,107000.0,13.08,13.1,13.08,13.09,107000.0
2007-05-18 15:35:00,13.09,13.11,13.08,13.11,174000.0,13.09,13.11,13.08,13.11,174000.0
2007-05-18 15:40:00,13.1,13.13,13.1,13.11,197000.0,13.1,13.13,13.1,13.11,197000.0
2007-05-18 15:45:00,13.11,13.12,13.1,13.11,391000.0,13.11,13.12,13.1,13.11,391000.0
2007-05-18 15:50:00,13.1,13.12,13.1,13.12,512000.0,13.1,13.12,13.1,13.12,512000.0
2007-05-18 15:55:00,13.11,13.12,13.1,13.11,516000.0,13.11,13.12,13.1,13.11,516000.0
2007-05-21 09:30:00,13.25,13.49,13.25,13.43,2078000.0,13.25,13.49,13.25,13.43,2078000.0
2007-05-21 09:35:00,13.42,13.58,13.39,13.51,2058000.0,13.42,13.58,13.39,13.51,2058000.0
2007-05-21 09:40:00,13.5,13.58,13.5,13.5,1488000.0,13.5,13.58,13.5,13.5,1488000.0
2007-05-21 09:45:00,13.5,13.54,13.5,13.53,497000.0,13.5,13.54,13.5,13.53,497000.0
2007-05-21 09:50:00,13.53,13.53,13.46,13.47,607000.0,13.53,13.53,13.46,13.47,607000.0
2007-05-21 09:55:00,13.48,13.5,13.47,13.49,500000.0,13.48,13.5,13.47,13.49,500000.0
2007-05-21 10:00:00,13.49,13.55,13.47,13.47,589000.0,13.49,13.55,13.47,13.47,589000.0
2007-05-21 10:05:00,13.47,13.51,13.45,13.5,595000.0,13.47,13.51,13.45,13.5,595000.0
2007-05-21 10:10:00,13.51,13.51,13.46,13.47,174000.0,13.51,13.51,13.46,13.47,174000.0
2007-05-21 10:15:00,13.46,13.48,13.44,13.45,334000.0,13.46,13.48,13.44,13.45,334000.0
2007-05-21 10:20:00,13.44,13.49,13.41,13.47,500000.0,13.44,13.49,13.41,13.47,500000.0
2007-05-21 10:25:00,13.47,13.49,13.45,13.49,226000.0,13.47,13.49,13.45,13.49,226000.0
2007-05-21 10:30:00,13.49,13.53,13.48,13.53,366000.0,13.49,13.53,13.48,13.53,366000.0
2007-05-21 10:35:00,13.53,13.55,13.49,13.54,441000.0,13.53,13.55,13.49,13.54,441000.0
2007-05-21 10:40:00,13.53,13.56,13.52,13.55,426000.0,13.53,13.56,13.52,13.55,426000.0
2007-05-21 10:45:00,13.55,13.58,13.53,13.56,621000.0,13.55,13.58,13.53,13.56,621000.0
2007-05-21 10:50:00,13.55,13.59,13.54,13.54,447000.0,13.55,13.59,13.54,13.54,447000.0
2007-05-21 10:55:00,13.54,13.59,13.52,13.58,455000.0,13.54,13.59,13.52,13.58,455000.0
2007-05-21 11:00:00,13.58,13.59,13.53,13.56,405000.0,13.58,13.59,13.53,13.56,405000.0
2007-05-21 11:05:00,13.56,13.59,13.56,13.57,368000.0,13.56,13.59,13.56,13.57,368000.0
2007-05-21 11:10:00,13.58,13.58,13.55,13.56,139000.0,13.58,13.58,13.55,13.56,139000.0
2007-05-21 11:15:00,13.56,13.56,13.53,13.55,305000.0,13.56,13.56,13.53,13.55,305000.0
2007-05-21 11:20:00,13.55,13.58,13.55,13.57,270000.0,13.55,13.58,13.55,13.57,270000.0
2007-05-21 11:25:00,13.57,13.59,13.57,13.59,222000.0,13.57,13.59,13.57,13.59,222000.0
2007-05-21 11:30:00,13.59,13.59,13.55,13.55,288000.0,13.59,13.59,13.55,13.55,288000.0
2007-05-21 11:35:00,13.55,13.57,13.55,13.57,63000.0,13.55,13.57,13.55,13.57,63000.0
2007-05-21 11:40:00,13.57,13.57,13.53,13.53,77000.0,13.57,13.57,13.53,13.53,77000.0
2007-05-21 11:45:00,13.53,13.57,13.52,13.56,202000.0,13.53,13.57,13.52,13.56,202000.0
2007-05-21 11:50:00,13.56,13.57,13.54,13.56,263000.0,13.56,13.57,13.54,13.56,263000.0
2007-05-21 11:55:00,13.56,13.57,13.56,13.56,117000.0,13.56,13.57,13.56,13.56,117000.0
2007-05-21 12:00:00,13.56,13.58,13.55,13.56,139000.0,13.56,13.58,13.55,13.56,139000.0
2007-05-21 12:05:00,13.57,13.58,13.56,13.58,117000.0,13.57,13.58,13.56,13.58,117000.0
2007-05-21 12:10:00,13.58,13.59,13.57,13.58,414000.0,13.58,13.59,13.57,13.58,414000.0
2007-05-21 12:15:00,13.58,13.58,13.54,13.54,140000.0,13.58,13.58,13.54,13.54,140000.0
2007-05-21 12:20:00,13.55,13.57,13.54,13.56,179000.0,13.55,13.57,13.54,13.56,179000.0
2007-05-21 12:25:00,13.56,13.57,13.56,13.56,36000.0,13.56,13.57,13.56,13.56,36000.0
2007-05-21 12:30:00,13.56,13.57,13.56,13.56,67000.0,13.56,13.57,13.56,13.56,67000.0
2007-05-21 12:35:00,13.56,13.57,13.55,13.56,64000.0,13.56,13.57,13.55,13.56,64000.0
2007-05-21 12:40:00,13.57,13.57,13.55,13.55,50000.0,13.57,13.57,13.55,13.55,50000.0
2007-05-21 12:45:00,13.54,13.56,13.54,13.55,121000.0,13.54,13.56,13.54,13.55,121000.0
2007-05-21 12:50:00,13.56,13.57,13.55,13.55,117000.0,13.56,13.57,13.55,13.55,117000.0
2007-05-21 12:55:00,13.54,13.56,13.54,13.54,190000.0,13.54,13.56,13.54,13.54,190000.0
2007-05-21 13:00:00,13.54,13.57,13.54,13.57,168000.0,13.54,13.57,13.54,13.57,168000.0
2007-05-21 13:05:00,13.57,13.57,13.56,13.56,146000.0,13.57,13.57,13.56,13.56,146000.0
2007-05-21 13:10:00,13.56,13.58,13.56,13.58,116000.0,13.56,13.58,13.56,13.58,116000.0
2007-05-21 13:15:00,13.58,13.6,13.58,13.58,443000.0,13.58,13.6,13.58,13.58,443000.0
2007-05-21 13:20:00,13.59,13.6,13.56,13.58,199000.0,13.59,13.6,13.56,13.58,199000.0
2007-05-21 13:25:00,13.58,13.59,13.56,13.56,67000.0,13.58,13.59,13.56,13.56,67000.0
2007-05-21 13:30:00,13.56,13.58,13.54,13.57,313000.0,13.56,13.58,13.54,13.57,313000.0
2007-05-21 13:35:00,13.56,13.58,13.53,13.54,340000.0,13.56,13.58,13.53,13.54,340000.0
2007-05-21 13:40:00,13.54,13.54,13.5,13.51,328000.0,13.54,13.54,13.5,13.51,328000.0
2007-05-21 13:45:00,13.51,13.54,13.51,13.53,115000.0,13.51,13.54,13.51,13.53,115000.0
2007-05-21 13:50:00,13.52,13.54,13.52,13.53,115000.0,13.52,13.54,13.52,13.53,115000.0
2007-05-21 13:55:00,13.53,13.54,13.52,13.52,53000.0,13.53,13.54,13.52,13.52,53000.0
2007-05-21 14:00:00,13.52,13.54,13.52,13.54,119000.0,13.52,13.54,13.52,13.54,119000.0
2007-05-21 14:05:00,13.54,13.56,13.53,13.54,159000.0,13.54,13.56,13.53,13.54,159000.0
2007-05-21 14:10:00,13.54,13.55,13.53,13.54,61000.0,13.54,13.55,13.53,13.54,61000.0
2007-05-21 14:15:00,13.54,13.57,13.54,13.55,212000.0,13.54,13.57,13.54,13.55,212000.0
2007-05-21 14:20:00,13.55,13.58,13.55,13.57,211000.0,13.55,13.58,13.55,13.57,211000.0
2007-05-21 14:25:00,13.57,13.6,13.56,13.58,436000.0,13.57,13.6,13.56,13.58,436000.0
2007-05-21 14:30:00,13.59,13.6,13.58,13.59,103000.0,13.59,13.6,13.58,13.59,103000.0
2007-05-21 14:35:00,13.59,13.6,13.58,13.59,214000.0,13.59,13.6,13.58,13.59,214000.0
2007-05-21 14:40:00,13.6,13.6,13.59,13.6,244000.0,13.6,13.6,13.59,13.6,244000.0
2007-05-21 14:45:00,13.6,13.6,13.58,13.59,155000.0,13.6,13.6,13.58,13.59,155000.0
2007-05-21 14:50:00,13.58,13.6,13.58,13.59,113000.0,13.58,13.6,13.58,13.59,113000.0
2007-05-21 14:55:00,13.59,13.59,13.55,13.57,361000.0,13.59,13.59,13.55,13.57,361000.0
2007-05-21 15:00:00,13.57,13.59,13.57,13.57,203000.0,13.57,13.59,13.57,13.57,203000.0
2007-05-21 15:05:00,13.57,13.58,13.52,13.52,417000.0,13.57,13.58,13.52,13.52,417000.0
2007-05-21 15:10:00,13.52,13.54,13.5,13.51,298000.0,13.52,13.54,13.5,13.51,298000.0
2007-05-21 15:15:00,13.51,13.54,13.47,13.54,374000.0,13.51,13.54,13.47,13.54,374000.0
2007-05-21 15:20:00,13.53,13.54,13.48,13.51,362000.0,13.53,13.54,13.48,13.51,362000.0
2007-05-21 15:25:00,13.51,13.51,13.45,13.45,314000.0,13.51,13.51,13.45,13.45,314000.0
2007-05-21 15:30:00,13.46,13.49,13.44,13.45,261000.0,13.46,13.49,13.44,13.45,261000.0
2007-05-21 15:35:00,13.46,13.47,13.44,13.46,164000.0,13.46,13.47,13.44,13.46,164000.0
2007-05-21 15:40:00,13.46,13.48,13.45,13.48,174000.0,13.46,13.48,13.45,13.48,174000.0
2007-05-21 15:45:00,13.48,13.48,13.46,13.47,388000.0,13.48,13.48,13.46,13.47,388000.0
2007-05-21 15:50:00,13.48,13.48,13.47,13.48,335000.0,13.48,13.48,13.47,13.48,335000.0
2007-05-21 15:55:00,13.47,13.48,13.44,13.47,553000.0,13.47,13.48,13.44,13.47,553000.0
2007-05-22 09:30:00,13.6,13.65,13.58,13.65,666000.0,13.6,13.65,13.58,13.65,666000.0
2007-05-22 09:35:00,13.64,13.65,13.59,13.62,703000.0,13.64,13.65,13.59,13.62,703000.0
2007-05-22 09:40:00,13.61,13.63,13.59,13.6,662000.0,13.61,13.63,13.59,13.6,662000.0
2007-05-22 09:45:00,13.59,13.61,13.54,13.54,461000.0,13.59,13.61,13.54,13.54,461000.0
2007-05-22 09:50:00,13.54,13.55,13.52,13.54,225000.0,13.54,13.55,13.52,13.54,225000.0
2007-05-22 09:55:00,13.54,13.58,13.54,13.55,179000.0,13.54,13.58,13.54,13.55,179000.0
2007-05-22 10:00:00,13.55,13.58,13.55,13.56,148000.0,13.55,13.58,13.55,13.56,148000.0
2007-05-22 10:05:00,13.55,13.56,13.54,13.54,213000.0,13.55,13.56,13.54,13.54,213000.0
2007-05-22 10:10:00,13.54,13.55,13.52,13.53,289000.0,13.54,13.55,13.52,13.53,289000.0
2007-05-22 10:15:00,13.53,13.53,13.45,13.47,758000.0,13.53,13.53,13.45,13.47,758000.0
2007-05-22 10:20:00,13.45,13.47,13.43,13.46,407000.0,13.45,13.47,13.43,13.46,407000.0
2007-05-22 10:25:00,13.46,13.47,13.43,13.47,249000.0,13.46,13.47,13.43,13.47,249000.0
2007-05-22 10:30:00,13.47,13.53,13.46,13.5,396000.0,13.47,13.53,13.46,13.5,396000.0
2007-05-22 10:35:00,13.49,13.55,13.49,13.52,328000.0,13.49,13.55,13.49,13.52,328000.0
2007-05-22 10:40:00,13.54,13.57,13.51,13.56,204000.0,13.54,13.57,13.51,13.56,204000.0
2007-05-22 10:45:00,13.57,13.57,13.54,13.55,79000.0,13.57,13.57,13.54,13.55,79000.0
2007-05-22 10:50:00,13.55,13.55,13.5,13.51,129000.0,13.55,13.55,13.5,13.51,129000.0
2007-05-22 10:55:00,13.52,13.52,13.49,13.5,191000.0,13.52,13.52,13.49,13.5,191000.0
2007-05-22 11:00:00,13.5,13.51,13.48,13.5,110000.0,13.5,13.51,13.48,13.5,110000.0
2007-05-22 11:05:00,13.5,13.55,13.5,13.54,120000.0,13.5,13.55,13.5,13.54,120000.0
2007-05-22 11:10:00,13.53,13.55,13.53,13.55,64000.0,13.53,13.55,13.53,13.55,64000.0
2007-05-22 11:15:00,13.55,13.56,13.54,13.55,188000.0,13.55,13.56,13.54,13.55,188000.0
2007-05-22 11:20:00,13.55,13.58,13.54,13.57,226000.0,13.55,13.58,13.54,13.57,226000.0
2007-05-22 11:25:00,13.58,13.59,13.56,13.58,137000.0,13.58,13.59,13.56,13.58,137000.0
2007-05-22 11:30:00,13.58,13.61,13.56,13.58,278000.0,13.58,13.61,13.56,13.58,278000.0
2007-05-22 11:35:00,13.58,13.58,13.56,13.57,50000.0,13.58,13.58,13.56,13.57,50000.0
2007-05-22 11:40:00,13.57,13.58,13.55,13.55,162000.0,13.57,13.58,13.55,13.55,162000.0
2007-05-22 11:45:00,13.55,13.55,13.52,13.53,123000.0,13.55,13.55,13.52,13.53,123000.0
2007-05-22 11:50:00,13.52,13.53,13.5,13.5,58000.0,13.52,13.53,13.5,13.5,58000.0
2007-05-22 11:55:00,13.5,13.5,13.49,13.49,144000.0,13.5,13.5,13.49,13.49,144000.0
2007-05-22 12:00:00,13.5,13.5,13.49,13.49,40000.0,13.5,13.5,13.49,13.49,40000.0
2007-05-22 12:05:00,13.5,13.5,13.47,13.47,159000.0,13.5,13.5,13.47,13.47,159000.0
2007-05-22 12:10:00,13.48,13.5,13.48,13.49,43000.0,13.48,13.5,13.48,13.49,43000.0
2007-05-22 12:15:00,13.49,13.5,13.47,13.47,57000.0,13.49,13.5,13.47,13.47,57000.0
2007-05-22 12:20:00,13.48,13.5,13.47,13.5,99000.0,13.48,13.5,13.47,13.5,99000.0
2007-05-22 12:25:00,13.5,13.51,13.49,13.5,41000.0,13.5,13.51,13.49,13.5,41000.0
2007-05-22 12:30:00,13.49,13.51,13.49,13.51,64000.0,13.49,13.51,13.49,13.51,64000.0
2007-05-22 12:35:00,13.51,13.53,13.51,13.51,99000.0,13.51,13.53,13.51,13.51,99000.0
2007-05-22 12:40:00,13.51,13.51,13.47,13.49,71000.0,13.51,13.51,13.47,13.49,71000.0
2007-05-22 12:45:00,13.49,13.49,13.47,13.47,126000.0,13.49,13.49,13.47,13.47,126000.0
2007-05-22 12:50:00,13.48,13.49,13.48,13.48,46000.0,13.48,13.49,13.48,13.48,46000.0
2007-05-22 12:55:00,13.48,13.54,13.48,13.54,149000.0,13.48,13.54,13.48,13.54,149000.0
2007-05-22 13:00:00,13.54,13.54,13.51,13.51,30000.0,13.54,13.54,13.51,13.51,30000.0
2007-05-22 13:05:00,13.51,13.55,13.51,13.54,73000.0,13.51,13.55,13.51,13.54,73000.0
2007-05-22 13:10:00,13.55,13.56,13.53,13.53,68000.0,13.55,13.56,13.53,13.53,68000.0
2007-05-22 13:15:00,13.53,13.54,13.53,13.54,16000.0,13.53,13.54,13.53,13.54,16000.0
2007-05-22 13:20:00,13.54,13.54,13.52,13.52,30000.0,13.54,13.54,13.52,13.52,30000.0
2007-05-22 13:25:00,13.53,13.54,13.53,13.53,12000.0,13.53,13.54,13.53,13.53,12000.0
2007-05-22 13:30:00,13.52,13.56,13.52,13.55,82000.0,13.52,13.56,13.52,13.55,82000.0
2007-05-22 13:35:00,13.56,13.56,13.52,13.54,141000.0,13.56,13.56,13.52,13.54,141000.0
2007-05-22 13:40:00,13.53,13.53,13.5,13.52,148000.0,13.53,13.53,13.5,13.52,148000.0
2007-05-22 13:45:00,13.51,13.52,13.5,13.51,111000.0,13.51,13.52,13.5,13.51,111000.0
2007-05-22 13:50:00,13.52,13.55,13.51,13.53,166000.0,13.52,13.55,13.51,13.53,166000.0
2007-05-22 13:55:00,13.53,13.53,13.5,13.51,87000.0,13.53,13.53,13.5,13.51,87000.0
2007-05-22 14:00:00,13.51,13.52,13.5,13.52,68000.0,13.51,13.52,13.5,13.52,68000.0
2007-05-22 14:05:00,13.52,13.54,13.52,13.54,53000.0,13.52,13.54,13.52,13.54,53000.0
2007-05-22 14:10:00,13.53,13.56,13.53,13.54,65000.0,13.53,13.56,13.53,13.54,65000.0
2007-05-22 14:15:00,13.55,13.56,13.52,13.52,118000.0,13.55,13.56,13.52,13.52,118000.0
2007-05-22 14:20:00,13.52,13.52,13.5,13.51,92000.0,13.52,13.52,13.5,13.51,92000.0
2007-05-22 14:25:00,13.51,13.52,13.47,13.49,231000.0,13.51,13.52,13.47,13.49,231000.0
2007-05-22 14:30:00,13.5,13.5,13.49,13.5,93000.0,13.5,13.5,13.49,13.5,93000.0
2007-05-22 14:35:00,13.5,13.5,13.46,13.46,253000.0,13.5,13.5,13.46,13.46,253000.0
2007-05-22 14:40:00,13.46,13.46,13.43,13.46,684000.0,13.46,13.46,13.43,13.46,684000.0
2007-05-22 14:45:00,13.46,13.48,13.46,13.47,11000.0,13.46,13.48,13.46,13.47,11000.0
2007-05-22 14:50:00,13.48,13.52,13.47,13.52,131000.0,13.48,13.52,13.47,13.52,131000.0
2007-05-22 14:55:00,13.51,13.52,13.47,13.48,185000.0,13.51,13.52,13.47,13.48,185000.0
2007-05-22 15:00:00,13.48,13.51,13.48,13.51,47000.0,13.48,13.51,13.48,13.51,47000.0
2007-05-22 15:05:00,13.5,13.52,13.5,13.51,38000.0,13.5,13.52,13.5,13.51,38000.0
2007-05-22 15:10:00,13.51,13.54,13.47,13.53,525000.0,13.51,13.54,13.47,13.53,525000.0
2007-05-22 15:15:00,13.53,13.53,13.47,13.47,382000.0,13.53,13.53,13.47,13.47,382000.0
2007-05-22 15:20:00,13.47,13.52,13.47,13.51,140000.0,13.47,13.52,13.47,13.51,140000.0
2007-05-22 15:25:00,13.5,13.53,13.5,13.51,213000.0,13.5,13.53,13.5,13.51,213000.0
2007-05-22 15:30:00,13.51,13.51,13.5,13.5,103000.0,13.51,13.51,13.5,13.5,103000.0
2007-05-22 15:35:00,13.5,13.51,13.5,13.51,110000.0,13.5,13.51,13.5,13.51,110000.0
2007-05-22 15:40:00,13.51,13.54,13.51,13.52,351000.0,13.51,13.54,13.51,13.52,351000.0
2007-05-22 15:45:00,13.52,13.53,13.51,13.51,155000.0,13.52,13.53,13.51,13.51,155000.0
2007-05-22 15:50:00,13.51,13.55,13.51,13.53,618000.0,13.51,13.55,13.51,13.53,618000.0
2007-05-22 15:55:00,13.53,13.53,13.47,13.5,619000.0,13.53,13.53,13.47,13.5,619000.0
2007-05-23 09:30:00,13.52,13.63,13.52,13.55,259000.0,13.52,13.63,13.52,13.55,259000.0
2007-05-23 09:35:00,13.55,13.58,13.55,13.55,148000.0,13.55,13.58,13.55,13.55,148000.0
2007-05-23 09:40:00,13.56,13.7,13.55,13.69,602000.0,13.56,13.7,13.55,13.69,602000.0
2007-05-23 09:45:00,13.69,13.72,13.62,13.65,559000.0,13.69,13.72,13.62,13.65,559000.0
2007-05-23 09:50:00,13.66,13.72,13.66,13.7,602000.0,13.66,13.72,13.66,13.7,602000.0
2007-05-23 09:55:00,13.69,13.75,13.69,13.74,638000.0,13.69,13.75,13.69,13.74,638000.0
2007-05-23 10:00:00,13.74,13.75,13.7,13.72,450000.0,13.74,13.75,13.7,13.72,450000.0
2007-05-23 10:05:00,13.72,13.75,13.72,13.74,309000.0,13.72,13.75,13.72,13.74,309000.0
2007-05-23 10:10:00,13.73,13.73,13.68,13.69,315000.0,13.73,13.73,13.68,13.69,315000.0
2007-05-23 10:15:00,13.69,13.75,13.69,13.75,326000.0,13.69,13.75,13.69,13.75,326000.0
2007-05-23 10:20:00,13.74,13.74,13.69,13.71,207000.0,13.74,13.74,13.69,13.71,207000.0
2007-05-23 10:25:00,13.71,13.72,13.7,13.71,188000.0,13.71,13.72,13.7,13.71,188000.0
2007-05-23 10:30:00,13.71,13.75,13.69,13.72,610000.0,13.71,13.75,13.69,13.72,610000.0
2007-05-23 10:35:00,13.73,13.74,13.72,13.73,109000.0,13.73,13.74,13.72,13.73,109000.0
2007-05-23 10:40:00,13.73,13.77,13.72,13.73,591000.0,13.73,13.77,13.72,13.73,591000.0
2007-05-23 10:45:00,13.72,13.73,13.72,13.73,34000.0,13.72,13.73,13.72,13.73,34000.0
2007-05-23 10:50:00,13.73,13.77,13.73,13.76,394000.0,13.73,13.77,13.73,13.76,394000.0
2007-05-23 10:55:00,13.76,13.76,13.74,13.74,159000.0,13.76,13.76,13.74,13.74,159000.0
2007-05-23 11:00:00,13.74,13.75,13.73,13.74,256000.0,13.74,13.75,13.73,13.74,256000.0
2007-05-23 11:05:00,13.74,13.77,13.74,13.74,223000.0,13.74,13.77,13.74,13.74,223000.0
2007-05-23 11:10:00,13.74,13.74,13.7,13.73,139000.0,13.74,13.74,13.7,13.73,139000.0
2007-05-23 11:15:00,13.73,13.74,13.7,13.7,99000.0,13.73,13.74,13.7,13.7,99000.0
2007-05-23 11:20:00,13.71,13.72,13.7,13.71,90000.0,13.71,13.72,13.7,13.71,90000.0
2007-05-23 11:25:00,13.71,13.73,13.71,13.72,127000.0,13.71,13.73,13.71,13.72,127000.0
2007-05-23 11:30:00,13.72,13.72,13.7,13.72,78000.0,13.72,13.72,13.7,13.72,78000.0
2007-05-23 11:35:00,13.72,13.72,13.71,13.72,53000.0,13.72,13.72,13.71,13.72,53000.0
2007-05-23 11:40:00,13.71,13.77,13.71,13.76,155000.0,13.71,13.77,13.71,13.76,155000.0
2007-05-23 11:45:00,13.76,13.76,13.74,13.75,111000.0,13.76,13.76,13.74,13.75,111000.0
2007-05-23 11:50:00,13.75,13.76,13.74,13.76,56000.0,13.75,13.76,13.74,13.76,56000.0
2007-05-23 11:55:00,13.76,13.79,13.76,13.78,462000.0,13.76,13.79,13.76,13.78,462000.0
2007-05-23 12:00:00,13.77,13.81,13.76,13.79,471000.0,13.77,13.81,13.76,13.79,471000.0
2007-05-23 12:05:00,13.79,13.81,13.77,13.77,279000.0,13.79,13.81,13.77,13.77,279000.0
2007-05-23 12:10:00,13.77,13.77,13.75,13.75,89000.0,13.77,13.77,13.75,13.75,89000.0
2007-05-23 12:15:00,13.76,13.78,13.76,13.77,106000.0,13.76,13.78,13.76,13.77,106000.0
2007-05-23 12:20:00,13.77,13.78,13.74,13.75,128000.0,13.77,13.78,13.74,13.75,128000.0
2007-05-23 12:25:00,13.75,13.75,13.72,13.74,54000.0,13.75,13.75,13.72,13.74,54000.0
2007-05-23 12:30:00,13.74,13.74,13.74,13.74,52000.0,13.74,13.74,13.74,13.74,52000.0
2007-05-23 12:35:00,13.74,13.75,13.74,13.74,40000.0,13.74,13.75,13.74,13.74,40000.0
2007-05-23 12:40:00,13.74,13.76,13.74,13.76,37000.0,13.74,13.76,13.74,13.76,37000.0
2007-05-23 12:45:00,13.76,13.76,13.75,13.76,48000.0,13.76,13.76,13.75,13.76,48000.0
2007-05-23 12:50:00,13.76,13.77,13.75,13.76,62000.0,13.76,13.77,13.75,13.76,62000.0
2007-05-23 12:55:00,13.76,13.77,13.76,13.76,14000.0,13.76,13.77,13.76,13.76,14000.0
2007-05-23 13:00:00,13.76,13.77,13.76,13.76,39000.0,13.76,13.77,13.76,13.76,39000.0
2007-05-23 13:05:00,13.76,13.77,13.74,13.77,76000.0,13.76,13.77,13.74,13.77,76000.0
2007-05-23 13:10:00,13.77,13.77,13.76,13.76,51000.0,13.77,13.77,13.76,13.76,51000.0
2007-05-23 13:15:00,13.76,13.76,13.74,13.74,87000.0,13.76,13.76,13.74,13.74,87000.0
2007-05-23 13:20:00,13.75,13.75,13.74,13.74,25000.0,13.75,13.75,13.74,13.74,25000.0
2007-05-23 13:25:00,13.74,13.75,13.73,13.74,117000.0,13.74,13.75,13.73,13.74,117000.0
2007-05-23 13:30:00,13.74,13.74,13.74,13.74,13000.0,13.74,13.74,13.74,13.74,13000.0
2007-05-23 13:35:00,13.74,13.77,13.74,13.75,80000.0,13.74,13.77,13.74,13.75,80000.0
2007-05-23 13:40:00,13.76,13.77,13.75,13.77,76000.0,13.76,13.77,13.75,13.77,76000.0
2007-05-23 13:45:00,13.77,13.77,13.74,13.74,62000.0,13.77,13.77,13.74,13.74,62000.0
2007-05-23 13:50:00,13.74,13.75,13.74,13.74,40000.0,13.74,13.75,13.74,13.74,40000.0
2007-05-23 13:55:00,13.74,13.74,13.71,13.72,118000.0,13.74,13.74,13.71,13.72,118000.0
2007-05-23 14:00:00,13.72,13.72,13.67,13.69,449000.0,13.72,13.72,13.67,13.69,449000.0
2007-05-23 14:05:00,13.68,13.71,13.67,13.69,327000.0,13.68,13.71,13.67,13.69,327000.0
2007-05-23 14:10:00,13.68,13.7,13.68,13.69,255000.0,13.68,13.7,13.68,13.69,255000.0
2007-05-23 14:15:00,13.69,13.7,13.58,13.58,630000.0,13.69,13.7,13.58,13.58,630000.0
2007-05-23 14:20:00,13.58,13.59,13.47,13.53,881000.0,13.58,13.59,13.47,13.53,881000.0
2007-05-23 14:25:00,13.52,13.54,13.44,13.49,595000.0,13.52,13.54,13.44,13.49,595000.0
2007-05-23 14:30:00,13.49,13.51,13.46,13.46,564000.0,13.49,13.51,13.46,13.46,564000.0
2007-05-23 14:35:00,13.46,13.51,13.45,13.47,480000.0,13.46,13.51,13.45,13.47,480000.0
2007-05-23 14:40:00,13.47,13.48,13.41,13.44,821000.0,13.47,13.48,13.41,13.44,821000.0
2007-05-23 14:45:00,13.43,13.51,13.43,13.48,769000.0,13.43,13.51,13.43,13.48,769000.0
2007-05-23 14:50:00,13.47,13.48,13.43,13.48,352000.0,13.47,13.48,13.43,13.48,352000.0
2007-05-23 14:55:00,13.48,13.49,13.46,13.47,682000.0,13.48,13.49,13.46,13.47,682000.0
2007-05-23 15:00:00,13.47,13.48,13.45,13.45,288000.0,13.47,13.48,13.45,13.45,288000.0
2007-05-23 15:05:00,13.44,13.47,13.41,13.43,556000.0,13.44,13.47,13.41,13.43,556000.0
2007-05-23 15:10:00,13.43,13.43,13.31,13.33,1271000.0,13.43,13.43,13.31,13.33,1271000.0
2007-05-23 15:15:00,13.33,13.33,13.25,13.26,795000.0,13.33,13.33,13.25,13.26,795000.0
2007-05-23 15:20:00,13.26,13.32,13.25,13.31,556000.0,13.26,13.32,13.25,13.31,556000.0
2007-05-23 15:25:00,13.31,13.34,13.28,13.28,565000.0,13.31,13.34,13.28,13.28,565000.0
2007-05-23 15:30:00,13.28,13.31,13.27,13.3,529000.0,13.28,13.31,13.27,13.3,529000.0
2007-05-23 15:35:00,13.3,13.3,13.25,13.27,390000.0,13.3,13.3,13.25,13.27,390000.0
2007-05-23 15:40:00,13.27,13.27,13.22,13.24,611000.0,13.27,13.27,13.22,13.24,611000.0
2007-05-23 15:45:00,13.24,13.25,13.09,13.12,1546000.0,13.24,13.25,13.09,13.12,1546000.0
2007-05-23 15:50:00,13.11,13.12,13.07,13.08,1245000.0,13.11,13.12,13.07,13.08,1245000.0
2007-05-23 15:55:00,13.08,13.1,13.06,13.08,1175000.0,13.08,13.1,13.06,13.08,1175000.0
2007-05-24 09:30:00,13.18,13.21,13.15,13.17,1282000.0,13.18,13.21,13.15,13.17,1282000.0
2007-05-24 09:35:00,13.18,13.24,13.15,13.18,1404000.0,13.18,13.24,13.15,13.18,1404000.0
2007-05-24 09:40:00,13.18,13.27,13.15,13.26,1248000.0,13.18,13.27,13.15,13.26,1248000.0
2007-05-24 09:45:00,13.27,13.35,13.26,13.32,1096000.0,13.27,13.35,13.26,13.32,1096000.0
2007-05-24 09:50:00,13.32,13.33,13.26,13.3,769000.0,13.32,13.33,13.26,13.3,769000.0
2007-05-24 09:55:00,13.29,13.3,13.2,13.22,757000.0,13.29,13.3,13.2,13.22,757000.0
2007-05-24 10:00:00,13.22,13.28,13.22,13.23,535000.0,13.22,13.28,13.22,13.23,535000.0
2007-05-24 10:05:00,13.23,13.31,13.2,13.28,697000.0,13.23,13.31,13.2,13.28,697000.0
2007-05-24 10:10:00,13.28,13.28,13.22,13.22,238000.0,13.28,13.28,13.22,13.22,238000.0
2007-05-24 10:15:00,13.22,13.25,13.21,13.23,315000.0,13.22,13.25,13.21,13.23,315000.0
2007-05-24 10:20:00,13.23,13.24,13.22,13.22,445000.0,13.23,13.24,13.22,13.22,445000.0
2007-05-24 10:25:00,13.22,13.22,13.05,13.06,1126000.0,13.22,13.22,13.05,13.06,1126000.0
2007-05-24 10:30:00,13.06,13.12,13.05,13.09,869000.0,13.06,13.12,13.05,13.09,869000.0
2007-05-24 10:35:00,13.09,13.11,13.05,13.05,882000.0,13.09,13.11,13.05,13.05,882000.0
2007-05-24 10:40:00,13.06,13.06,12.93,12.96,1544000.0,13.06,13.06,12.93,12.96,1544000.0
2007-05-24 10:45:00,12.95,13.03,12.93,13.03,787000.0,12.95,13.03,12.93,13.03,787000.0
2007-05-24 10:50:00,13.02,13.03,12.97,12.99,452000.0,13.02,13.03,12.97,12.99,452000.0
2007-05-24 10:55:00,12.98,12.99,12.92,12.96,569000.0,12.98,12.99,12.92,12.96,569000.0
2007-05-24 11:00:00,12.96,12.99,12.92,12.92,548000.0,12.96,12.99,12.92,12.92,548000.0
2007-05-24 11:05:00,12.93,12.94,12.89,12.93,802000.0,12.93,12.94,12.89,12.93,802000.0
2007-05-24 11:10:00,12.94,12.97,12.9,12.9,387000.0,12.94,12.97,12.9,12.9,387000.0
2007-05-24 11:15:00,12.9,12.91,12.87,12.88,445000.0,12.9,12.91,12.87,12.88,445000.0
2007-05-24 11:20:00,12.88,12.93,12.86,12.91,447000.0,12.88,12.93,12.86,12.91,447000.0
2007-05-24 11:25:00,12.92,12.92,12.83,12.84,546000.0,12.92,12.92,12.83,12.84,546000.0
2007-05-24 11:30:00,12.83,12.88,12.83,12.83,437000.0,12.83,12.88,12.83,12.83,437000.0
2007-05-24 11:35:00,12.83,12.87,12.83,12.84,439000.0,12.83,12.87,12.83,12.84,439000.0
2007-05-24 11:40:00,12.83,12.84,12.82,12.84,163000.0,12.83,12.84,12.82,12.84,163000.0
2007-05-24 11:45:00,12.83,12.86,12.83,12.86,229000.0,12.83,12.86,12.83,12.86,229000.0
2007-05-24 11:50:00,12.86,12.97,12.85,12.96,740000.0,12.86,12.97,12.85,12.96,740000.0
2007-05-24 11:55:00,12.96,12.97,12.92,12.94,219000.0,12.96,12.97,12.92,12.94,219000.0
2007-05-24 12:00:00,12.95,12.95,12.9,12.92,104000.0,12.95,12.95,12.9,12.92,104000.0
2007-05-24 12:05:00,12.91,12.91,12.88,12.88,161000.0,12.91,12.91,12.88,12.88,161000.0
2007-05-24 12:10:00,12.87,12.88,12.86,12.88,64000.0,12.87,12.88,12.86,12.88,64000.0
2007-05-24 12:15:00,12.88,12.89,12.87,12.87,152000.0,12.88,12.89,12.87,12.87,152000.0
2007-05-24 12:20:00,12.87,12.87,12.85,12.86,136000.0,12.87,12.87,12.85,12.86,136000.0
2007-05-24 12:25:00,12.86,12.87,12.85,12.85,153000.0,12.86,12.87,12.85,12.85,153000.0
2007-05-24 12:30:00,12.85,12.85,12.82,12.83,301000.0,12.85,12.85,12.82,12.83,301000.0
2007-05-24 12:35:00,12.83,12.84,12.81,12.82,278000.0,12.83,12.84,12.81,12.82,278000.0
2007-05-24 12:40:00,12.82,12.82,12.78,12.78,429000.0,12.82,12.82,12.78,12.78,429000.0
2007-05-24 12:45:00,12.79,12.82,12.72,12.81,639000.0,12.79,12.82,12.72,12.81,639000.0
2007-05-24 12:50:00,12.8,12.8,12.75,12.8,183000.0,12.8,12.8,12.75,12.8,183000.0
2007-05-24 12:55:00,12.8,12.82,12.79,12.79,138000.0,12.8,12.82,12.79,12.79,138000.0
2007-05-24 13:00:00,12.8,12.84,12.79,12.84,133000.0,12.8,12.84,12.79,12.84,133000.0
2007-05-24 13:05:00,12.83,12.83,12.79,12.79,94000.0,12.83,12.83,12.79,12.79,94000.0
2007-05-24 13:10:00,12.79,12.81,12.79,12.81,91000.0,12.79,12.81,12.79,12.81,91000.0
2007-05-24 13:15:00,12.81,12.88,12.81,12.88,203000.0,12.81,12.88,12.81,12.88,203000.0
2007-05-24 13:20:00,12.87,12.89,12.86,12.88,160000.0,12.87,12.89,12.86,12.88,160000.0
2007-05-24 13:25:00,12.88,12.91,12.86,12.88,162000.0,12.88,12.91,12.86,12.88,162000.0
2007-05-24 13:30:00,12.89,12.89,12.84,12.85,169000.0,12.89,12.89,12.84,12.85,169000.0
2007-05-24 13:35:00,12.84,12.85,12.81,12.81,142000.0,12.84,12.85,12.81,12.81,142000.0
2007-05-24 13:40:00,12.82,12.84,12.81,12.84,57000.0,12.82,12.84,12.81,12.84,57000.0
2007-05-24 13:45:00,12.84,12.86,12.83,12.84,123000.0,12.84,12.86,12.83,12.84,123000.0
2007-05-24 13:50:00,12.83,12.85,12.81,12.82,209000.0,12.83,12.85,12.81,12.82,209000.0
2007-05-24 13:55:00,12.82,12.9,12.82,12.9,122000.0,12.82,12.9,12.82,12.9,122000.0
2007-05-24 14:00:00,12.89,12.89,12.82,12.83,337000.0,12.89,12.89,12.82,12.83,337000.0
2007-05-24 14:05:00,12.83,12.84,12.81,12.81,108000.0,12.83,12.84,12.81,12.81,108000.0
2007-05-24 14:10:00,12.82,12.87,12.82,12.84,331000.0,12.82,12.87,12.82,12.84,331000.0
2007-05-24 14:15:00,12.83,12.86,12.83,12.85,108000.0,12.83,12.86,12.83,12.85,108000.0
2007-05-24 14:20:00,12.85,12.86,12.81,12.84,226000.0,12.85,12.86,12.81,12.84,226000.0
2007-05-24 14:25:00,12.83,12.85,12.83,12.84,140000.0,12.83,12.85,12.83,12.84,140000.0
2007-05-24 14:30:00,12.85,12.85,12.84,12.84,39000.0,12.85,12.85,12.84,12.84,39000.0
2007-05-24 14:35:00,12.85,12.85,12.79,12.8,318000.0,12.85,12.85,12.79,12.8,318000.0
2007-05-24 14:40:00,12.8,12.81,12.79,12.81,243000.0,12.8,12.81,12.79,12.81,243000.0
2007-05-24 14:45:00,12.81,12.81,12.8,12.8,116000.0,12.81,12.81,12.8,12.8,116000.0
2007-05-24 14:50:00,12.81,12.84,12.8,12.83,152000.0,12.81,12.84,12.8,12.83,152000.0
2007-05-24 14:55:00,12.82,12.83,12.81,12.82,105000.0,12.82,12.83,12.81,12.82,105000.0
2007-05-24 15:00:00,12.81,12.83,12.8,12.8,265000.0,12.81,12.83,12.8,12.8,265000.0
2007-05-24 15:05:00,12.8,12.8,12.78,12.79,357000.0,12.8,12.8,12.78,12.79,357000.0
2007-05-24 15:10:00,12.8,12.83,12.78,12.81,288000.0,12.8,12.83,12.78,12.81,288000.0
2007-05-24 15:15:00,12.82,12.84,12.79,12.79,337000.0,12.82,12.84,12.79,12.79,337000.0
2007-05-24 15:20:00,12.79,12.83,12.78,12.83,234000.0,12.79,12.83,12.78,12.83,234000.0
2007-05-24 15:25:00,12.83,12.85,12.81,12.83,367000.0,12.83,12.85,12.81,12.83,367000.0
2007-05-24 15:30:00,12.83,12.87,12.83,12.85,477000.0,12.83,12.87,12.83,12.85,477000.0
2007-05-24 15:35:00,12.85,12.86,12.81,12.81,377000.0,12.85,12.86,12.81,12.81,377000.0
2007-05-24 15:40:00,12.82,12.82,12.79,12.81,201000.0,12.82,12.82,12.79,12.81,201000.0
2007-05-24 15:45:00,12.82,12.82,12.8,12.81,307000.0,12.82,12.82,12.8,12.81,307000.0
2007-05-24 15:50:00,12.81,12.82,12.8,12.82,183000.0,12.81,12.82,12.8,12.82,183000.0
2007-05-24 15:55:00,12.82,12.85,12.82,12.84,555000.0,12.82,12.85,12.82,12.84,555000.0
2007-05-25 09:30:00,13.0,13.0,12.97,12.99,434000.0,13.0,13.0,12.97,12.99,434000.0
2007-05-25 09:35:00,12.99,12.99,12.91,12.91,515000.0,12.99,12.99,12.91,12.91,515000.0
2007-05-25 09:40:00,12.92,12.92,12.89,12.9,307000.0,12.92,12.92,12.89,12.9,307000.0
2007-05-25 09:45:00,12.89,12.96,12.89,12.95,326000.0,12.89,12.96,12.89,12.95,326000.0
2007-05-25 09:50:00,12.95,12.97,12.93,12.95,173000.0,12.95,12.97,12.93,12.95,173000.0
2007-05-25 09:55:00,12.95,12.96,12.94,12.95,57000.0,12.95,12.96,12.94,12.95,57000.0
2007-05-25 10:00:00,12.94,12.96,12.93,12.96,186000.0,12.94,12.96,12.93,12.96,186000.0
2007-05-25 10:05:00,12.95,12.97,12.94,12.95,170000.0,12.95,12.97,12.94,12.95,170000.0
2007-05-25 10:10:00,12.95,12.99,12.95,12.99,310000.0,12.95,12.99,12.95,12.99,310000.0
2007-05-25 10:15:00,12.99,13.0,12.96,12.99,275000.0,12.99,13.0,12.96,12.99,275000.0
2007-05-25 10:20:00,12.99,13.0,12.96,12.97,177000.0,12.99,13.0,12.96,12.97,177000.0
2007-05-25 10:25:00,12.97,13.0,12.97,12.99,280000.0,12.97,13.0,12.97,12.99,280000.0
2007-05-25 10:30:00,12.99,13.03,12.98,13.0,461000.0,12.99,13.03,12.98,13.0,461000.0
2007-05-25 10:35:00,12.99,13.03,12.98,13.03,238000.0,12.99,13.03,12.98,13.03,238000.0
2007-05-25 10:40:00,13.03,13.03,13.02,13.03,194000.0,13.03,13.03,13.02,13.03,194000.0
2007-05-25 10:45:00,13.03,13.03,13.0,13.02,148000.0,13.03,13.03,13.0,13.02,148000.0
2007-05-25 10:50:00,13.02,13.06,13.01,13.05,441000.0,13.02,13.06,13.01,13.05,441000.0
2007-05-25 10:55:00,13.03,13.06,13.03,13.06,90000.0,13.03,13.06,13.03,13.06,90000.0
2007-05-25 11:00:00,13.06,13.07,13.04,13.06,395000.0,13.06,13.07,13.04,13.06,395000.0
2007-05-25 11:05:00,13.07,13.08,13.05,13.06,264000.0,13.07,13.08,13.05,13.06,264000.0
2007-05-25 11:10:00,13.07,13.08,13.06,13.07,138000.0,13.07,13.08,13.06,13.07,138000.0
2007-05-25 11:15:00,13.07,13.09,13.06,13.09,217000.0,13.07,13.09,13.06,13.09,217000.0
2007-05-25 11:20:00,13.09,13.09,13.06,13.07,121000.0,13.09,13.09,13.06,13.07,121000.0
2007-05-25 11:25:00,13.07,13.09,13.07,13.08,84000.0,13.07,13.09,13.07,13.08,84000.0
2007-05-25 11:30:00,13.08,13.08,13.06,13.07,192000.0,13.08,13.08,13.06,13.07,192000.0
2007-05-25 11:35:00,13.07,13.09,13.07,13.09,250000.0,13.07,13.09,13.07,13.09,250000.0
2007-05-25 11:40:00,13.09,13.1,13.08,13.09,125000.0,13.09,13.1,13.08,13.09,125000.0
2007-05-25 11:45:00,13.09,13.1,13.08,13.1,255000.0,13.09,13.1,13.08,13.1,255000.0
2007-05-25 11:50:00,13.1,13.15,13.1,13.14,689000.0,13.1,13.15,13.1,13.14,689000.0
2007-05-25 11:55:00,13.14,13.19,13.14,13.18,642000.0,13.14,13.19,13.14,13.18,642000.0
2007-05-25 12:00:00,13.19,13.19,13.16,13.17,497000.0,13.19,13.19,13.16,13.17,497000.0
2007-05-25 12:05:00,13.16,13.17,13.12,13.13,443000.0,13.16,13.17,13.12,13.13,443000.0
2007-05-25 12:10:00,13.13,13.13,13.1,13.1,163000.0,13.13,13.13,13.1,13.1,163000.0
2007-05-25 12:15:00,13.1,13.12,13.1,13.12,128000.0,13.1,13.12,13.1,13.12,128000.0
2007-05-25 12:20:00,13.12,13.12,13.1,13.11,79000.0,13.12,13.12,13.1,13.11,79000.0
2007-05-25 12:25:00,13.11,13.12,13.08,13.08,61000.0,13.11,13.12,13.08,13.08,61000.0
2007-05-25 12:30:00,13.08,13.08,13.07,13.08,80000.0,13.08,13.08,13.07,13.08,80000.0
2007-05-25 12:35:00,13.08,13.1,13.08,13.1,52000.0,13.08,13.1,13.08,13.1,52000.0
2007-05-25 12:40:00,13.1,13.1,13.08,13.08,39000.0,13.1,13.1,13.08,13.08,39000.0
2007-05-25 12:45:00,13.08,13.08,13.06,13.07,59000.0,13.08,13.08,13.06,13.07,59000.0
2007-05-25 12:50:00,13.07,13.07,13.06,13.06,69000.0,13.07,13.07,13.06,13.06,69000.0
2007-05-25 12:55:00,13.06,13.06,13.03,13.03,124000.0,13.06,13.06,13.03,13.03,124000.0
2007-05-25 13:00:00,13.03,13.04,13.02,13.04,172000.0,13.03,13.04,13.02,13.04,172000.0
2007-05-25 13:05:00,13.04,13.07,13.04,13.07,157000.0,13.04,13.07,13.04,13.07,157000.0
2007-05-25 13:10:00,13.07,13.07,13.05,13.05,61000.0,13.07,13.07,13.05,13.05,61000.0
2007-05-25 13:15:00,13.05,13.05,13.02,13.03,103000.0,13.05,13.05,13.02,13.03,103000.0
2007-05-25 13:20:00,13.03,13.03,13.02,13.03,73000.0,13.03,13.03,13.02,13.03,73000.0
2007-05-25 13:25:00,13.03,13.05,13.0,13.01,181000.0,13.03,13.05,13.0,13.01,181000.0
2007-05-25 13:30:00,13.01,13.01,13.01,13.01,42000.0,13.01,13.01,13.01,13.01,42000.0
2007-05-25 13:35:00,13.01,13.02,13.01,13.01,39000.0,13.01,13.02,13.01,13.01,39000.0
2007-05-25 13:40:00,13.01,13.01,13.0,13.0,52000.0,13.01,13.01,13.0,13.0,52000.0
2007-05-25 13:45:00,13.0,13.01,12.97,13.0,299000.0,13.0,13.01,12.97,13.0,299000.0
2007-05-25 13:50:00,13.0,13.0,12.99,13.0,21000.0,13.0,13.0,12.99,13.0,21000.0
2007-05-25 13:55:00,12.99,13.01,12.99,12.99,56000.0,12.99,13.01,12.99,12.99,56000.0
2007-05-25 14:00:00,13.0,13.05,12.99,13.03,208000.0,13.0,13.05,12.99,13.03,208000.0
2007-05-25 14:05:00,13.03,13.07,13.03,13.03,112000.0,13.03,13.07,13.03,13.03,112000.0
2007-05-25 14:10:00,13.03,13.04,13.0,13.04,60000.0,13.03,13.04,13.0,13.04,60000.0
2007-05-25 14:15:00,13.04,13.04,13.03,13.03,76000.0,13.04,13.04,13.03,13.03,76000.0
2007-05-25 14:20:00,13.04,13.04,13.02,13.04,77000.0,13.04,13.04,13.02,13.04,77000.0
2007-05-25 14:25:00,13.04,13.06,13.04,13.05,41000.0,13.04,13.06,13.04,13.05,41000.0
2007-05-25 14:30:00,13.05,13.06,13.05,13.06,25000.0,13.05,13.06,13.05,13.06,25000.0
2007-05-25 14:35:00,13.05,13.06,13.05,13.05,98000.0,13.05,13.06,13.05,13.05,98000.0
2007-05-25 14:40:00,13.05,13.07,13.05,13.07,169000.0,13.05,13.07,13.05,13.07,169000.0
2007-05-25 14:45:00,13.07,13.09,13.07,13.09,143000.0,13.07,13.09,13.07,13.09,143000.0
2007-05-25 14:50:00,13.09,13.09,13.06,13.07,236000.0,13.09,13.09,13.06,13.07,236000.0
2007-05-25 14:55:00,13.07,13.1,13.06,13.07,170000.0,13.07,13.1,13.06,13.07,170000.0
2007-05-25 15:00:00,13.08,13.09,13.05,13.08,294000.0,13.08,13.09,13.05,13.08,294000.0
2007-05-25 15:05:00,13.07,13.09,13.05,13.08,127000.0,13.07,13.09,13.05,13.08,127000.0
2007-05-25 15:10:00,13.08,13.08,13.05,13.06,146000.0,13.08,13.08,13.05,13.06,146000.0
2007-05-25 15:15:00,13.07,13.07,13.04,13.04,51000.0,13.07,13.07,13.04,13.04,51000.0
2007-05-25 15:20:00,13.03,13.04,13.03,13.04,74000.0,13.03,13.04,13.03,13.04,74000.0
2007-05-25 15:25:00,13.04,13.04,13.03,13.03,162000.0,13.04,13.04,13.03,13.03,162000.0
2007-05-25 15:30:00,13.03,13.04,13.03,13.04,92000.0,13.03,13.04,13.03,13.04,92000.0
2007-05-25 15:35:00,13.05,13.05,13.03,13.04,120000.0,13.05,13.05,13.03,13.04,120000.0
2007-05-25 15:40:00,13.04,13.07,13.04,13.06,135000.0,13.04,13.07,13.04,13.06,135000.0
2007-05-25 15:45:00,13.06,13.06,13.03,13.04,267000.0,13.06,13.06,13.03,13.04,267000.0
2007-05-25 15:50:00,13.04,13.07,13.03,13.07,311000.0,13.04,13.07,13.03,13.07,311000.0
2007-05-25 15:55:00,13.07,13.08,13.05,13.07,410000.0,13.07,13.08,13.05,13.07,410000.0
2007-05-29 09:30:00,13.12,13.17,13.11,13.12,238000.0,13.12,13.17,13.11,13.12,238000.0
2007-05-29 09:35:00,13.13,13.25,13.13,13.2,441000.0,13.13,13.25,13.13,13.2,441000.0
2007-05-29 09:40:00,13.19,13.22,13.17,13.19,241000.0,13.19,13.22,13.17,13.19,241000.0
2007-05-29 09:45:00,13.19,13.24,13.19,13.23,280000.0,13.19,13.24,13.19,13.23,280000.0
2007-05-29 09:50:00,13.24,13.24,13.19,13.19,170000.0,13.24,13.24,13.19,13.19,170000.0
2007-05-29 09:55:00,13.19,13.24,13.19,13.24,238000.0,13.19,13.24,13.19,13.24,238000.0
2007-05-29 10:00:00,13.24,13.27,13.22,13.26,352000.0,13.24,13.27,13.22,13.26,352000.0
2007-05-29 10:05:00,13.26,13.27,13.24,13.27,330000.0,13.26,13.27,13.24,13.27,330000.0
2007-05-29 10:10:00,13.27,13.31,13.24,13.3,380000.0,13.27,13.31,13.24,13.3,380000.0
2007-05-29 10:15:00,13.3,13.34,13.29,13.31,380000.0,13.3,13.34,13.29,13.31,380000.0
2007-05-29 10:20:00,13.31,13.33,13.3,13.33,255000.0,13.31,13.33,13.3,13.33,255000.0
2007-05-29 10:25:00,13.33,13.34,13.3,13.33,182000.0,13.33,13.34,13.3,13.33,182000.0
2007-05-29 10:30:00,13.32,13.33,13.25,13.25,333000.0,13.32,13.33,13.25,13.25,333000.0
2007-05-29 10:35:00,13.26,13.3,13.24,13.29,148000.0,13.26,13.3,13.24,13.29,148000.0
2007-05-29 10:40:00,13.27,13.3,13.25,13.27,102000.0,13.27,13.3,13.25,13.27,102000.0
2007-05-29 10:45:00,13.27,13.27,13.25,13.27,126000.0,13.27,13.27,13.25,13.27,126000.0
2007-05-29 10:50:00,13.27,13.29,13.27,13.27,38000.0,13.27,13.29,13.27,13.27,38000.0
2007-05-29 10:55:00,13.27,13.28,13.22,13.22,218000.0,13.27,13.28,13.22,13.22,218000.0
2007-05-29 11:00:00,13.21,13.22,13.19,13.2,252000.0,13.21,13.22,13.19,13.2,252000.0
2007-05-29 11:05:00,13.2,13.28,13.2,13.24,268000.0,13.2,13.28,13.2,13.24,268000.0
2007-05-29 11:10:00,13.24,13.27,13.24,13.27,157000.0,13.24,13.27,13.24,13.27,157000.0
2007-05-29 11:15:00,13.26,13.26,13.25,13.25,117000.0,13.26,13.26,13.25,13.25,117000.0
2007-05-29 11:20:00,13.26,13.26,13.24,13.25,44000.0,13.26,13.26,13.24,13.25,44000.0
2007-05-29 11:25:00,13.25,13.26,13.24,13.25,70000.0,13.25,13.26,13.24,13.25,70000.0
2007-05-29 11:30:00,13.26,13.26,13.24,13.25,215000.0,13.26,13.26,13.24,13.25,215000.0
2007-05-29 11:35:00,13.26,13.27,13.24,13.26,88000.0,13.26,13.27,13.24,13.26,88000.0
2007-05-29 11:40:00,13.26,13.29,13.25,13.28,198000.0,13.26,13.29,13.25,13.28,198000.0
2007-05-29 11:45:00,13.28,13.28,13.24,13.24,271000.0,13.28,13.28,13.24,13.24,271000.0
2007-05-29 11:50:00,13.25,13.26,13.23,13.23,278000.0,13.25,13.26,13.23,13.23,278000.0
2007-05-29 11:55:00,13.24,13.24,13.2,13.2,71000.0,13.24,13.24,13.2,13.2,71000.0
2007-05-29 12:00:00,13.2,13.21,13.17,13.18,209000.0,13.2,13.21,13.17,13.18,209000.0
2007-05-29 12:05:00,13.17,13.25,13.17,13.23,319000.0,13.17,13.25,13.17,13.23,319000.0
2007-05-29 12:10:00,13.22,13.25,13.22,13.23,72000.0,13.22,13.25,13.22,13.23,72000.0
2007-05-29 12:15:00,13.22,13.22,13.2,13.21,99000.0,13.22,13.22,13.2,13.21,99000.0
2007-05-29 12:20:00,13.21,13.22,13.21,13.21,72000.0,13.21,13.22,13.21,13.21,72000.0
2007-05-29 12:25:00,13.21,13.23,13.21,13.22,51000.0,13.21,13.23,13.21,13.22,51000.0
2007-05-29 12:30:00,13.22,13.25,13.21,13.22,214000.0,13.22,13.25,13.21,13.22,214000.0
2007-05-29 12:35:00,13.22,13.23,13.22,13.22,62000.0,13.22,13.23,13.22,13.22,62000.0
2007-05-29 12:40:00,13.22,13.22,13.21,13.22,87000.0,13.22,13.22,13.21,13.22,87000.0
2007-05-29 12:45:00,13.23,13.23,13.22,13.22,106000.0,13.23,13.23,13.22,13.22,106000.0
2007-05-29 12:50:00,13.21,13.22,13.21,13.22,172000.0,13.21,13.22,13.21,13.22,172000.0
2007-05-29 12:55:00,13.21,13.23,13.21,13.22,107000.0,13.21,13.23,13.21,13.22,107000.0
2007-05-29 13:00:00,13.22,13.23,13.22,13.23,184000.0,13.22,13.23,13.22,13.23,184000.0
2007-05-29 13:05:00,13.23,13.27,13.23,13.27,98000.0,13.23,13.27,13.23,13.27,98000.0
2007-05-29 13:10:00,13.26,13.28,13.26,13.28,109000.0,13.26,13.28,13.26,13.28,109000.0
2007-05-29 13:15:00,13.27,13.27,13.24,13.24,206000.0,13.27,13.27,13.24,13.24,206000.0
2007-05-29 13:20:00,13.24,13.25,13.21,13.22,324000.0,13.24,13.25,13.21,13.22,324000.0
2007-05-29 13:25:00,13.23,13.23,13.18,13.22,619000.0,13.23,13.23,13.18,13.22,619000.0
2007-05-29 13:30:00,13.22,13.23,13.19,13.23,108000.0,13.22,13.23,13.19,13.23,108000.0
2007-05-29 13:35:00,13.22,13.23,13.19,13.19,117000.0,13.22,13.23,13.19,13.19,117000.0
2007-05-29 13:40:00,13.19,13.21,13.18,13.2,271000.0,13.19,13.21,13.18,13.2,271000.0
2007-05-29 13:45:00,13.2,13.2,13.18,13.18,185000.0,13.2,13.2,13.18,13.18,185000.0
2007-05-29 13:50:00,13.18,13.23,13.18,13.21,214000.0,13.18,13.23,13.18,13.21,214000.0
2007-05-29 13:55:00,13.21,13.22,13.2,13.21,117000.0,13.21,13.22,13.2,13.21,117000.0
2007-05-29 14:00:00,13.21,13.21,13.2,13.21,226000.0,13.21,13.21,13.2,13.21,226000.0
2007-05-29 14:05:00,13.21,13.24,13.2,13.24,250000.0,13.21,13.24,13.2,13.24,250000.0
2007-05-29 14:10:00,13.24,13.24,13.21,13.24,159000.0,13.24,13.24,13.21,13.24,159000.0
2007-05-29 14:15:00,13.24,13.24,13.22,13.24,175000.0,13.24,13.24,13.22,13.24,175000.0
2007-05-29 14:20:00,13.24,13.28,13.23,13.28,460000.0,13.24,13.28,13.23,13.28,460000.0
2007-05-29 14:25:00,13.28,13.29,13.27,13.27,329000.0,13.28,13.29,13.27,13.27,329000.0
2007-05-29 14:30:00,13.27,13.27,13.2,13.22,342000.0,13.27,13.27,13.2,13.22,342000.0
2007-05-29 14:35:00,13.22,13.24,13.22,13.23,116000.0,13.22,13.24,13.22,13.23,116000.0
2007-05-29 14:40:00,13.24,13.28,13.23,13.26,226000.0,13.24,13.28,13.23,13.26,226000.0
2007-05-29 14:45:00,13.26,13.27,13.24,13.27,297000.0,13.26,13.27,13.24,13.27,297000.0
2007-05-29 14:50:00,13.26,13.27,13.24,13.26,173000.0,13.26,13.27,13.24,13.26,173000.0
2007-05-29 14:55:00,13.25,13.28,13.24,13.27,366000.0,13.25,13.28,13.24,13.27,366000.0
2007-05-29 15:00:00,13.26,13.29,13.25,13.27,547000.0,13.26,13.29,13.25,13.27,547000.0
2007-05-29 15:05:00,13.27,13.29,13.27,13.28,113000.0,13.27,13.29,13.27,13.28,113000.0
2007-05-29 15:10:00,13.28,13.28,13.27,13.28,85000.0,13.28,13.28,13.27,13.28,85000.0
2007-05-29 15:15:00,13.28,13.32,13.28,13.31,379000.0,13.28,13.32,13.28,13.31,379000.0
2007-05-29 15:20:00,13.32,13.33,13.3,13.33,370000.0,13.32,13.33,13.3,13.33,370000.0
2007-05-29 15:25:00,13.33,13.33,13.3,13.32,230000.0,13.33,13.33,13.3,13.32,230000.0
2007-05-29 15:30:00,13.32,13.32,13.3,13.31,123000.0,13.32,13.32,13.3,13.31,123000.0
2007-05-29 15:35:00,13.31,13.38,13.31,13.35,784000.0,13.31,13.38,13.31,13.35,784000.0
2007-05-29 15:40:00,13.35,13.38,13.34,13.35,464000.0,13.35,13.38,13.34,13.35,464000.0
2007-05-29 15:45:00,13.35,13.38,13.33,13.33,471000.0,13.35,13.38,13.33,13.33,471000.0
2007-05-29 15:50:00,13.34,13.36,13.31,13.34,462000.0,13.34,13.36,13.31,13.34,462000.0
2007-05-29 15:55:00,13.34,13.35,13.27,13.3,984000.0,13.34,13.35,13.27,13.3,984000.0
2007-05-30 09:30:00,13.03,13.08,12.97,13.08,981000.0,13.03,13.08,12.97,13.08,981000.0
2007-05-30 09:35:00,13.07,13.13,13.05,13.07,601000.0,13.07,13.13,13.05,13.07,601000.0
2007-05-30 09:40:00,13.07,13.12,13.07,13.08,370000.0,13.07,13.12,13.07,13.08,370000.0
2007-05-30 09:45:00,13.08,13.19,13.08,13.13,340000.0,13.08,13.19,13.08,13.13,340000.0
2007-05-30 09:50:00,13.12,13.2,13.12,13.18,234000.0,13.12,13.2,13.12,13.18,234000.0
2007-05-30 09:55:00,13.18,13.29,13.17,13.27,652000.0,13.18,13.29,13.17,13.27,652000.0
2007-05-30 10:00:00,13.26,13.26,13.21,13.21,349000.0,13.26,13.26,13.21,13.21,349000.0
2007-05-30 10:05:00,13.22,13.23,13.18,13.21,293000.0,13.22,13.23,13.18,13.21,293000.0
2007-05-30 10:10:00,13.22,13.29,13.21,13.28,217000.0,13.22,13.29,13.21,13.28,217000.0
2007-05-30 10:15:00,13.28,13.32,13.27,13.27,383000.0,13.28,13.32,13.27,13.27,383000.0
2007-05-30 10:20:00,13.27,13.27,13.23,13.23,198000.0,13.27,13.27,13.23,13.23,198000.0
2007-05-30 10:25:00,13.23,13.25,13.21,13.24,204000.0,13.23,13.25,13.21,13.24,204000.0
2007-05-30 10:30:00,13.23,13.25,13.21,13.21,134000.0,13.23,13.25,13.21,13.21,134000.0
2007-05-30 10:35:00,13.21,13.22,13.2,13.22,180000.0,13.21,13.22,13.2,13.22,180000.0
2007-05-30 10:40:00,13.21,13.22,13.21,13.21,49000.0,13.21,13.22,13.21,13.21,49000.0
2007-05-30 10:45:00,13.21,13.23,13.2,13.21,81000.0,13.21,13.23,13.2,13.21,81000.0
2007-05-30 10:50:00,13.22,13.22,13.21,13.22,59000.0,13.22,13.22,13.21,13.22,59000.0
2007-05-30 10:55:00,13.22,13.25,13.22,13.25,93000.0,13.22,13.25,13.22,13.25,93000.0
2007-05-30 11:00:00,13.24,13.26,13.23,13.25,144000.0,13.24,13.26,13.23,13.25,144000.0
2007-05-30 11:05:00,13.24,13.27,13.24,13.26,166000.0,13.24,13.27,13.24,13.26,166000.0
2007-05-30 11:10:00,13.26,13.28,13.26,13.27,129000.0,13.26,13.28,13.26,13.27,129000.0
2007-05-30 11:15:00,13.27,13.28,13.27,13.28,151000.0,13.27,13.28,13.27,13.28,151000.0
2007-05-30 11:20:00,13.28,13.35,13.27,13.33,491000.0,13.28,13.35,13.27,13.33,491000.0
2007-05-30 11:25:00,13.33,13.35,13.31,13.31,320000.0,13.33,13.35,13.31,13.31,320000.0
2007-05-30 11:30:00,13.32,13.35,13.31,13.34,332000.0,13.32,13.35,13.31,13.34,332000.0
2007-05-30 11:35:00,13.34,13.35,13.33,13.34,118000.0,13.34,13.35,13.33,13.34,118000.0
2007-05-30 11:40:00,13.34,13.37,13.33,13.34,319000.0,13.34,13.37,13.33,13.34,319000.0
2007-05-30 11:45:00,13.35,13.36,13.32,13.32,184000.0,13.35,13.36,13.32,13.32,184000.0
2007-05-30 11:50:00,13.32,13.33,13.32,13.33,81000.0,13.32,13.33,13.32,13.33,81000.0
2007-05-30 11:55:00,13.33,13.34,13.32,13.33,105000.0,13.33,13.34,13.32,13.33,105000.0
2007-05-30 12:00:00,13.33,13.35,13.33,13.33,130000.0,13.33,13.35,13.33,13.33,130000.0
2007-05-30 12:05:00,13.34,13.36,13.33,13.36,189000.0,13.34,13.36,13.33,13.36,189000.0
2007-05-30 12:10:00,13.35,13.37,13.35,13.35,129000.0,13.35,13.37,13.35,13.35,129000.0
2007-05-30 12:15:00,13.35,13.37,13.34,13.35,126000.0,13.35,13.37,13.34,13.35,126000.0
2007-05-30 12:20:00,13.36,13.4,13.36,13.4,255000.0,13.36,13.4,13.36,13.4,255000.0
2007-05-30 12:25:00,13.4,13.42,13.38,13.42,254000.0,13.4,13.42,13.38,13.42,254000.0
2007-05-30 12:30:00,13.42,13.43,13.39,13.39,209000.0,13.42,13.43,13.39,13.39,209000.0
2007-05-30 12:35:00,13.39,13.41,13.38,13.4,121000.0,13.39,13.41,13.38,13.4,121000.0
2007-05-30 12:40:00,13.4,13.4,13.39,13.39,116000.0,13.4,13.4,13.39,13.39,116000.0
2007-05-30 12:45:00,13.39,13.42,13.39,13.42,89000.0,13.39,13.42,13.39,13.42,89000.0
2007-05-30 12:50:00,13.41,13.42,13.4,13.42,48000.0,13.41,13.42,13.4,13.42,48000.0
2007-05-30 12:55:00,13.4,13.42,13.4,13.42,252000.0,13.4,13.42,13.4,13.42,252000.0
2007-05-30 13:00:00,13.42,13.42,13.4,13.41,144000.0,13.42,13.42,13.4,13.41,144000.0
2007-05-30 13:05:00,13.41,13.42,13.41,13.41,139000.0,13.41,13.42,13.41,13.41,139000.0
2007-05-30 13:10:00,13.42,13.42,13.41,13.42,48000.0,13.42,13.42,13.41,13.42,48000.0
2007-05-30 13:15:00,13.42,13.42,13.41,13.42,76000.0,13.42,13.42,13.41,13.42,76000.0
2007-05-30 13:20:00,13.42,13.44,13.41,13.43,211000.0,13.42,13.44,13.41,13.43,211000.0
2007-05-30 13:25:00,13.43,13.44,13.42,13.44,91000.0,13.43,13.44,13.42,13.44,91000.0
2007-05-30 13:30:00,13.43,13.46,13.43,13.44,116000.0,13.43,13.46,13.43,13.44,116000.0
2007-05-30 13:35:00,13.44,13.46,13.42,13.42,149000.0,13.44,13.46,13.42,13.42,149000.0
2007-05-30 13:40:00,13.42,13.43,13.42,13.42,115000.0,13.42,13.43,13.42,13.42,115000.0
2007-05-30 13:45:00,13.42,13.44,13.42,13.43,143000.0,13.42,13.44,13.42,13.43,143000.0
2007-05-30 13:50:00,13.44,13.46,13.44,13.44,111000.0,13.44,13.46,13.44,13.44,111000.0
2007-05-30 13:55:00,13.44,13.44,13.43,13.43,115000.0,13.44,13.44,13.43,13.43,115000.0
2007-05-30 14:00:00,13.44,13.45,13.42,13.42,209000.0,13.44,13.45,13.42,13.42,209000.0
2007-05-30 14:05:00,13.42,13.44,13.41,13.42,626000.0,13.42,13.44,13.41,13.42,626000.0
2007-05-30 14:10:00,13.43,13.46,13.42,13.45,364000.0,13.43,13.46,13.42,13.45,364000.0
2007-05-30 14:15:00,13.45,13.49,13.44,13.49,276000.0,13.45,13.49,13.44,13.49,276000.0
2007-05-30 14:20:00,13.47,13.49,13.46,13.49,321000.0,13.47,13.49,13.46,13.49,321000.0
2007-05-30 14:25:00,13.49,13.5,13.48,13.49,460000.0,13.49,13.5,13.48,13.49,460000.0
2007-05-30 14:30:00,13.49,13.58,13.49,13.57,820000.0,13.49,13.58,13.49,13.57,820000.0
2007-05-30 14:35:00,13.58,13.63,13.54,13.63,852000.0,13.58,13.63,13.54,13.63,852000.0
2007-05-30 14:40:00,13.63,13.69,13.63,13.68,748000.0,13.63,13.69,13.63,13.68,748000.0
2007-05-30 14:45:00,13.68,13.75,13.67,13.72,894000.0,13.68,13.75,13.67,13.72,894000.0
2007-05-30 14:50:00,13.71,13.72,13.67,13.71,433000.0,13.71,13.72,13.67,13.71,433000.0
2007-05-30 14:55:00,13.71,13.71,13.68,13.7,184000.0,13.71,13.71,13.68,13.7,184000.0
2007-05-30 15:00:00,13.71,13.72,13.67,13.7,529000.0,13.71,13.72,13.67,13.7,529000.0
2007-05-30 15:05:00,13.7,13.7,13.67,13.69,377000.0,13.7,13.7,13.67,13.69,377000.0
2007-05-30 15:10:00,13.68,13.69,13.64,13.65,393000.0,13.68,13.69,13.64,13.65,393000.0
2007-05-30 15:15:00,13.66,13.7,13.65,13.68,404000.0,13.66,13.7,13.65,13.68,404000.0
2007-05-30 15:20:00,13.68,13.7,13.66,13.67,666000.0,13.68,13.7,13.66,13.67,666000.0
2007-05-30 15:25:00,13.67,13.68,13.64,13.64,302000.0,13.67,13.68,13.64,13.64,302000.0
2007-05-30 15:30:00,13.64,13.67,13.64,13.65,333000.0,13.64,13.67,13.64,13.65,333000.0
2007-05-30 15:35:00,13.65,13.65,13.61,13.61,552000.0,13.65,13.65,13.61,13.61,552000.0
2007-05-30 15:40:00,13.61,13.64,13.6,13.63,508000.0,13.61,13.64,13.6,13.63,508000.0
2007-05-30 15:45:00,13.63,13.63,13.55,13.57,691000.0,13.63,13.63,13.55,13.57,691000.0
2007-05-30 15:50:00,13.56,13.58,13.49,13.56,897000.0,13.56,13.58,13.49,13.56,897000.0
2007-05-30 15:55:00,13.56,13.6,13.56,13.57,775000.0,13.56,13.6,13.56,13.57,775000.0
2007-05-31 09:30:00,13.77,13.79,13.71,13.77,773000.0,13.77,13.79,13.71,13.77,773000.0
2007-05-31 09:35:00,13.77,13.91,13.77,13.87,1257000.0,13.77,13.91,13.77,13.87,1257000.0
2007-05-31 09:40:00,13.88,13.92,13.86,13.9,649000.0,13.88,13.92,13.86,13.9,649000.0
2007-05-31 09:45:00,13.91,13.91,13.87,13.88,512000.0,13.91,13.91,13.87,13.88,512000.0
2007-05-31 09:50:00,13.88,13.89,13.86,13.88,360000.0,13.88,13.89,13.86,13.88,360000.0
2007-05-31 09:55:00,13.88,13.88,13.81,13.83,392000.0,13.88,13.88,13.81,13.83,392000.0
2007-05-31 10:00:00,13.83,13.88,13.83,13.87,413000.0,13.83,13.88,13.83,13.87,413000.0
2007-05-31 10:05:00,13.87,13.88,13.84,13.87,363000.0,13.87,13.88,13.84,13.87,363000.0
2007-05-31 10:10:00,13.87,13.87,13.81,13.84,398000.0,13.87,13.87,13.81,13.84,398000.0
2007-05-31 10:15:00,13.84,13.86,13.78,13.8,263000.0,13.84,13.86,13.78,13.8,263000.0
2007-05-31 10:20:00,13.8,13.82,13.8,13.8,123000.0,13.8,13.82,13.8,13.8,123000.0
2007-05-31 10:25:00,13.8,13.82,13.79,13.81,274000.0,13.8,13.82,13.79,13.81,274000.0
2007-05-31 10:30:00,13.8,13.81,13.78,13.78,343000.0,13.8,13.81,13.78,13.78,343000.0
2007-05-31 10:35:00,13.79,13.8,13.77,13.8,235000.0,13.79,13.8,13.77,13.8,235000.0
2007-05-31 10:40:00,13.8,13.84,13.8,13.84,142000.0,13.8,13.84,13.8,13.84,142000.0
2007-05-31 10:45:00,13.84,13.92,13.84,13.91,683000.0,13.84,13.92,13.84,13.91,683000.0
2007-05-31 10:50:00,13.91,13.91,13.87,13.9,344000.0,13.91,13.91,13.87,13.9,344000.0
2007-05-31 10:55:00,13.9,13.95,13.89,13.94,762000.0,13.9,13.95,13.89,13.94,762000.0
2007-05-31 11:00:00,13.94,13.99,13.93,13.98,887000.0,13.94,13.99,13.93,13.98,887000.0
2007-05-31 11:05:00,13.98,13.99,13.96,13.99,557000.0,13.98,13.99,13.96,13.99,557000.0
2007-05-31 11:10:00,13.99,14.04,13.98,14.01,1206000.0,13.99,14.04,13.98,14.01,1206000.0
2007-05-31 11:15:00,14.01,14.04,13.95,14.04,969000.0,14.01,14.04,13.95,14.04,969000.0
2007-05-31 11:20:00,14.04,14.07,13.97,14.0,747000.0,14.04,14.07,13.97,14.0,747000.0
2007-05-31 11:25:00,13.99,14.0,13.95,13.96,454000.0,13.99,14.0,13.95,13.96,454000.0
2007-05-31 11:30:00,13.96,13.98,13.96,13.97,201000.0,13.96,13.98,13.96,13.97,201000.0
2007-05-31 11:35:00,13.97,14.05,13.97,14.04,418000.0,13.97,14.05,13.97,14.04,418000.0
2007-05-31 11:40:00,14.03,14.04,13.99,14.02,285000.0,14.03,14.04,13.99,14.02,285000.0
2007-05-31 11:45:00,14.02,14.05,14.0,14.02,462000.0,14.02,14.05,14.0,14.02,462000.0
2007-05-31 11:50:00,14.01,14.07,14.01,14.07,408000.0,14.01,14.07,14.01,14.07,408000.0
2007-05-31 11:55:00,14.05,14.09,14.03,14.09,612000.0,14.05,14.09,14.03,14.09,612000.0
2007-05-31 12:00:00,14.09,14.09,14.04,14.05,259000.0,14.09,14.09,14.04,14.05,259000.0
2007-05-31 12:05:00,14.05,14.08,14.05,14.08,331000.0,14.05,14.08,14.05,14.08,331000.0
2007-05-31 12:10:00,14.08,14.08,14.04,14.07,421000.0,14.08,14.08,14.04,14.07,421000.0
2007-05-31 12:15:00,14.07,14.09,14.06,14.09,218000.0,14.07,14.09,14.06,14.09,218000.0
2007-05-31 12:20:00,14.08,14.13,14.07,14.12,797000.0,14.08,14.13,14.07,14.12,797000.0
2007-05-31 12:25:00,14.12,14.16,14.11,14.15,564000.0,14.12,14.16,14.11,14.15,564000.0
2007-05-31 12:30:00,14.15,14.15,14.11,14.13,292000.0,14.15,14.15,14.11,14.13,292000.0
2007-05-31 12:35:00,14.12,14.13,14.1,14.11,183000.0,14.12,14.13,14.1,14.11,183000.0
2007-05-31 12:40:00,14.1,14.15,14.09,14.12,216000.0,14.1,14.15,14.09,14.12,216000.0
2007-05-31 12:45:00,14.13,14.13,14.1,14.12,138000.0,14.13,14.13,14.1,14.12,138000.0
2007-05-31 12:50:00,14.12,14.14,14.1,14.11,264000.0,14.12,14.14,14.1,14.11,264000.0
2007-05-31 12:55:00,14.11,14.13,14.11,14.12,102000.0,14.11,14.13,14.11,14.12,102000.0
2007-05-31 13:00:00,14.13,14.13,14.07,14.08,245000.0,14.13,14.13,14.07,14.08,245000.0
2007-05-31 13:05:00,14.07,14.09,13.99,14.0,481000.0,14.07,14.09,13.99,14.0,481000.0
2007-05-31 13:10:00,14.0,14.06,14.0,14.06,170000.0,14.0,14.06,14.0,14.06,170000.0
2007-05-31 13:15:00,14.05,14.07,14.04,14.05,175000.0,14.05,14.07,14.04,14.05,175000.0
2007-05-31 13:20:00,14.06,14.07,14.02,14.02,343000.0,14.06,14.07,14.02,14.02,343000.0
2007-05-31 13:25:00,14.01,14.02,13.92,13.97,655000.0,14.01,14.02,13.92,13.97,655000.0
2007-05-31 13:30:00,13.97,13.97,13.9,13.97,530000.0,13.97,13.97,13.9,13.97,530000.0
2007-05-31 13:35:00,13.97,13.97,13.94,13.96,308000.0,13.97,13.97,13.94,13.96,308000.0
2007-05-31 13:40:00,13.96,13.99,13.96,13.97,163000.0,13.96,13.99,13.96,13.97,163000.0
2007-05-31 13:45:00,13.97,14.05,13.96,14.0,265000.0,13.97,14.05,13.96,14.0,265000.0
2007-05-31 13:50:00,13.99,14.01,13.99,14.01,76000.0,13.99,14.01,13.99,14.01,76000.0
2007-05-31 13:55:00,14.0,14.01,13.99,14.0,76000.0,14.0,14.01,13.99,14.0,76000.0
2007-05-31 14:00:00,14.0,14.01,14.0,14.01,98000.0,14.0,14.01,14.0,14.01,98000.0
2007-05-31 14:05:00,14.02,14.08,14.01,14.07,231000.0,14.02,14.08,14.01,14.07,231000.0
2007-05-31 14:10:00,14.07,14.09,14.04,14.08,153000.0,14.07,14.09,14.04,14.08,153000.0
2007-05-31 14:15:00,14.08,14.09,14.05,14.08,292000.0,14.08,14.09,14.05,14.08,292000.0
2007-05-31 14:20:00,14.08,14.12,14.07,14.1,478000.0,14.08,14.12,14.07,14.1,478000.0
2007-05-31 14:25:00,14.11,14.14,14.1,14.1,195000.0,14.11,14.14,14.1,14.1,195000.0
2007-05-31 14:30:00,14.1,14.15,14.07,14.1,287000.0,14.1,14.15,14.07,14.1,287000.0
2007-05-31 14:35:00,14.1,14.1,14.08,14.09,100000.0,14.1,14.1,14.08,14.09,100000.0
2007-05-31 14:40:00,14.09,14.09,14.04,14.07,99000.0,14.09,14.09,14.04,14.07,99000.0
2007-05-31 14:45:00,14.07,14.07,14.04,14.05,316000.0,14.07,14.07,14.04,14.05,316000.0
2007-05-31 14:50:00,14.06,14.1,14.04,14.09,108000.0,14.06,14.1,14.04,14.09,108000.0
2007-05-31 14:55:00,14.08,14.13,14.08,14.1,370000.0,14.08,14.13,14.08,14.1,370000.0
2007-05-31 15:00:00,14.1,14.12,14.08,14.09,251000.0,14.1,14.12,14.08,14.09,251000.0
2007-05-31 15:05:00,14.08,14.11,14.08,14.1,262000.0,14.08,14.11,14.08,14.1,262000.0
2007-05-31 15:10:00,14.1,14.11,14.08,14.08,227000.0,14.1,14.11,14.08,14.08,227000.0
2007-05-31 15:15:00,14.08,14.11,14.08,14.09,234000.0,14.08,14.11,14.08,14.09,234000.0
2007-05-31 15:20:00,14.08,14.09,14.04,14.04,1274000.0,14.08,14.09,14.04,14.04,1274000.0
2007-05-31 15:25:00,14.05,14.06,14.03,14.04,261000.0,14.05,14.06,14.03,14.04,261000.0
2007-05-31 15:30:00,14.03,14.05,14.01,14.03,258000.0,14.03,14.05,14.01,14.03,258000.0
2007-05-31 15:35:00,14.02,14.02,13.94,13.95,805000.0,14.02,14.02,13.94,13.95,805000.0
2007-05-31 15:40:00,13.95,14.01,13.93,14.0,758000.0,13.95,14.01,13.93,14.0,758000.0
2007-05-31 15:45:00,14.01,14.04,14.01,14.04,827000.0,14.01,14.04,14.01,14.04,827000.0
2007-05-31 15:50:00,14.04,14.05,14.02,14.05,816000.0,14.04,14.05,14.02,14.05,816000.0
2007-05-31 15:55:00,14.05,14.1,14.03,14.06,1001000.0,14.05,14.1,14.03,14.06,1001000.0
2007-06-01 09:30:00,14.25,14.26,14.18,14.18,938000.0,14.25,14.26,14.18,14.18,938000.0
2007-06-01 09:35:00,14.2,14.33,14.18,14.24,1001000.0,14.2,14.33,14.18,14.24,1001000.0
2007-06-01 09:40:00,14.24,14.28,14.21,14.21,681000.0,14.24,14.28,14.21,14.21,681000.0
2007-06-01 09:45:00,14.21,14.24,14.21,14.22,136000.0,14.21,14.24,14.21,14.22,136000.0
2007-06-01 09:50:00,14.22,14.22,14.16,14.2,420000.0,14.22,14.22,14.16,14.2,420000.0
2007-06-01 09:55:00,14.2,14.2,14.17,14.17,191000.0,14.2,14.2,14.17,14.17,191000.0
2007-06-01 10:00:00,14.17,14.22,14.15,14.22,622000.0,14.17,14.22,14.15,14.22,622000.0
2007-06-01 10:05:00,14.22,14.25,14.2,14.22,236000.0,14.22,14.25,14.2,14.22,236000.0
2007-06-01 10:10:00,14.22,14.23,14.17,14.18,299000.0,14.22,14.23,14.17,14.18,299000.0
2007-06-01 10:15:00,14.19,14.2,14.15,14.15,314000.0,14.19,14.2,14.15,14.15,314000.0
2007-06-01 10:20:00,14.15,14.16,14.07,14.15,952000.0,14.15,14.16,14.07,14.15,952000.0
2007-06-01 10:25:00,14.15,14.19,14.07,14.16,475000.0,14.15,14.19,14.07,14.16,475000.0
2007-06-01 10:30:00,14.16,14.18,14.13,14.17,406000.0,14.16,14.18,14.13,14.17,406000.0
2007-06-01 10:35:00,14.17,14.18,14.11,14.11,424000.0,14.17,14.18,14.11,14.11,424000.0
2007-06-01 10:40:00,14.11,14.12,14.06,14.07,323000.0,14.11,14.12,14.06,14.07,323000.0
2007-06-01 10:45:00,14.07,14.07,14.05,14.07,399000.0,14.07,14.07,14.05,14.07,399000.0
2007-06-01 10:50:00,14.07,14.07,14.03,14.05,308000.0,14.07,14.07,14.03,14.05,308000.0
2007-06-01 10:55:00,14.04,14.09,14.04,14.08,250000.0,14.04,14.09,14.04,14.08,250000.0
2007-06-01 11:00:00,14.05,14.11,14.04,14.05,197000.0,14.05,14.11,14.04,14.05,197000.0
2007-06-01 11:05:00,14.07,14.1,14.05,14.1,213000.0,14.07,14.1,14.05,14.1,213000.0
2007-06-01 11:10:00,14.1,14.14,14.1,14.11,107000.0,14.1,14.14,14.1,14.11,107000.0
2007-06-01 11:15:00,14.12,14.14,14.11,14.13,54000.0,14.12,14.14,14.11,14.13,54000.0
2007-06-01 11:20:00,14.13,14.13,14.1,14.1,74000.0,14.13,14.13,14.1,14.1,74000.0
2007-06-01 11:25:00,14.11,14.13,14.08,14.09,108000.0,14.11,14.13,14.08,14.09,108000.0
2007-06-01 11:30:00,14.11,14.11,14.06,14.07,65000.0,14.11,14.11,14.06,14.07,65000.0
2007-06-01 11:35:00,14.07,14.08,14.06,14.06,67000.0,14.07,14.08,14.06,14.06,67000.0
2007-06-01 11:40:00,14.08,14.11,14.07,14.1,143000.0,14.08,14.11,14.07,14.1,143000.0
2007-06-01 11:45:00,14.1,14.13,14.1,14.12,132000.0,14.1,14.13,14.1,14.12,132000.0
2007-06-01 11:50:00,14.11,14.11,14.09,14.09,124000.0,14.11,14.11,14.09,14.09,124000.0
2007-06-01 11:55:00,14.08,14.09,14.05,14.05,86000.0,14.08,14.09,14.05,14.05,86000.0
2007-06-01 12:00:00,14.08,14.08,14.01,14.04,282000.0,14.08,14.08,14.01,14.04,282000.0
2007-06-01 12:05:00,14.03,14.03,14.01,14.01,68000.0,14.03,14.03,14.01,14.01,68000.0
2007-06-01 12:10:00,14.01,14.02,13.97,14.01,333000.0,14.01,14.02,13.97,14.01,333000.0
2007-06-01 12:15:00,14.0,14.04,13.99,13.99,63000.0,14.0,14.04,13.99,13.99,63000.0
2007-06-01 12:20:00,13.99,14.0,13.97,13.99,168000.0,13.99,14.0,13.97,13.99,168000.0
2007-06-01 12:25:00,13.99,14.02,13.98,14.01,240000.0,13.99,14.02,13.98,14.01,240000.0
2007-06-01 12:30:00,13.99,14.02,13.99,14.02,43000.0,13.99,14.02,13.99,14.02,43000.0
2007-06-01 12:35:00,14.01,14.03,14.0,14.01,58000.0,14.01,14.03,14.0,14.01,58000.0
2007-06-01 12:40:00,14.01,14.02,14.0,14.02,65000.0,14.01,14.02,14.0,14.02,65000.0
2007-06-01 12:45:00,14.02,14.03,13.98,13.98,310000.0,14.02,14.03,13.98,13.98,310000.0
2007-06-01 12:50:00,13.99,13.99,13.98,13.98,82000.0,13.99,13.99,13.98,13.98,82000.0
2007-06-01 12:55:00,13.98,14.02,13.98,14.02,58000.0,13.98,14.02,13.98,14.02,58000.0
2007-06-01 13:00:00,13.99,14.03,13.99,14.02,96000.0,13.99,14.03,13.99,14.02,96000.0
2007-06-01 13:05:00,14.01,14.02,14.0,14.02,58000.0,14.01,14.02,14.0,14.02,58000.0
2007-06-01 13:10:00,14.02,14.03,14.01,14.03,36000.0,14.02,14.03,14.01,14.03,36000.0
2007-06-01 13:15:00,14.02,14.07,14.01,14.07,184000.0,14.02,14.07,14.01,14.07,184000.0
2007-06-01 13:20:00,14.06,14.06,14.04,14.05,97000.0,14.06,14.06,14.04,14.05,97000.0
2007-06-01 13:25:00,14.05,14.11,14.03,14.1,189000.0,14.05,14.11,14.03,14.1,189000.0
2007-06-01 13:30:00,14.09,14.1,14.07,14.08,44000.0,14.09,14.1,14.07,14.08,44000.0
2007-06-01 13:35:00,14.08,14.09,14.05,14.08,75000.0,14.08,14.09,14.05,14.08,75000.0
2007-06-01 13:40:00,14.08,14.1,14.07,14.1,186000.0,14.08,14.1,14.07,14.1,186000.0
2007-06-01 13:45:00,14.1,14.12,14.09,14.1,139000.0,14.1,14.12,14.09,14.1,139000.0
2007-06-01 13:50:00,14.11,14.11,14.08,14.1,218000.0,14.11,14.11,14.08,14.1,218000.0
2007-06-01 13:55:00,14.1,14.1,14.08,14.09,154000.0,14.1,14.1,14.08,14.09,154000.0
2007-06-01 14:00:00,14.09,14.09,14.08,14.08,80000.0,14.09,14.09,14.08,14.08,80000.0
2007-06-01 14:05:00,14.08,14.09,14.08,14.08,66000.0,14.08,14.09,14.08,14.08,66000.0
2007-06-01 14:10:00,14.08,14.09,14.08,14.08,32000.0,14.08,14.09,14.08,14.08,32000.0
2007-06-01 14:15:00,14.08,14.08,14.06,14.06,126000.0,14.08,14.08,14.06,14.06,126000.0
2007-06-01 14:20:00,14.07,14.08,14.05,14.05,228000.0,14.07,14.08,14.05,14.05,228000.0
2007-06-01 14:25:00,14.05,14.05,14.0,14.03,111000.0,14.05,14.05,14.0,14.03,111000.0
2007-06-01 14:30:00,14.06,14.06,14.02,14.03,123000.0,14.06,14.06,14.02,14.03,123000.0
2007-06-01 14:35:00,14.03,14.05,14.0,14.0,209000.0,14.03,14.05,14.0,14.0,209000.0
2007-06-01 14:40:00,14.01,14.02,14.01,14.02,36000.0,14.01,14.02,14.01,14.02,36000.0
2007-06-01 14:45:00,14.02,14.04,14.02,14.02,55000.0,14.02,14.04,14.02,14.02,55000.0
2007-06-01 14:50:00,14.02,14.02,14.01,14.02,29000.0,14.02,14.02,14.01,14.02,29000.0
2007-06-01 14:55:00,14.02,14.03,14.01,14.03,102000.0,14.02,14.03,14.01,14.03,102000.0
2007-06-01 15:00:00,14.02,14.04,14.02,14.03,190000.0,14.02,14.04,14.02,14.03,190000.0
2007-06-01 15:05:00,14.04,14.05,14.03,14.04,155000.0,14.04,14.05,14.03,14.04,155000.0
2007-06-01 15:10:00,14.04,14.04,14.01,14.02,203000.0,14.04,14.04,14.01,14.02,203000.0
2007-06-01 15:15:00,14.01,14.03,14.01,14.01,108000.0,14.01,14.03,14.01,14.01,108000.0
2007-06-01 15:20:00,14.02,14.02,13.99,14.0,268000.0,14.02,14.02,13.99,14.0,268000.0
2007-06-01 15:25:00,14.01,14.02,14.01,14.02,177000.0,14.01,14.02,14.01,14.02,177000.0
2007-06-01 15:30:00,14.01,14.03,14.01,14.01,55000.0,14.01,14.03,14.01,14.01,55000.0
2007-06-01 15:35:00,14.02,14.03,14.01,14.03,106000.0,14.02,14.03,14.01,14.03,106000.0
2007-06-01 15:40:00,14.03,14.06,14.02,14.04,300000.0,14.03,14.06,14.02,14.04,300000.0
2007-06-01 15:45:00,14.04,14.07,14.03,14.06,157000.0,14.04,14.07,14.03,14.06,157000.0
2007-06-01 15:50:00,14.04,14.07,14.04,14.05,448000.0,14.04,14.07,14.04,14.05,448000.0
2007-06-01 15:55:00,14.05,14.05,14.0,14.02,538000.0,14.05,14.05,14.0,14.02,538000.0
2007-06-04 09:30:00,13.9,13.9,13.8,13.86,498000.0,13.9,13.9,13.8,13.86,498000.0
2007-06-04 09:35:00,13.87,13.93,13.84,13.92,427000.0,13.87,13.93,13.84,13.92,427000.0
2007-06-04 09:40:00,13.93,13.98,13.9,13.96,313000.0,13.93,13.98,13.9,13.96,313000.0
2007-06-04 09:45:00,13.96,14.03,13.96,13.99,384000.0,13.96,14.03,13.96,13.99,384000.0
2007-06-04 09:50:00,13.99,14.06,13.99,14.05,385000.0,13.99,14.06,13.99,14.05,385000.0
2007-06-04 09:55:00,14.05,14.05,13.99,14.0,380000.0,14.05,14.05,13.99,14.0,380000.0
2007-06-04 10:00:00,13.99,13.99,13.93,13.95,285000.0,13.99,13.99,13.93,13.95,285000.0
2007-06-04 10:05:00,13.96,14.01,13.95,13.98,267000.0,13.96,14.01,13.95,13.98,267000.0
2007-06-04 10:10:00,14.0,14.09,13.99,14.06,523000.0,14.0,14.09,13.99,14.06,523000.0
2007-06-04 10:15:00,14.05,14.12,14.05,14.08,514000.0,14.05,14.12,14.05,14.08,514000.0
2007-06-04 10:20:00,14.1,14.15,14.09,14.13,496000.0,14.1,14.15,14.09,14.13,496000.0
2007-06-04 10:25:00,14.14,14.19,14.12,14.19,313000.0,14.14,14.19,14.12,14.19,313000.0
2007-06-04 10:30:00,14.19,14.27,14.17,14.27,632000.0,14.19,14.27,14.17,14.27,632000.0
2007-06-04 10:35:00,14.27,14.28,14.18,14.2,424000.0,14.27,14.28,14.18,14.2,424000.0
2007-06-04 10:40:00,14.2,14.21,14.15,14.17,277000.0,14.2,14.21,14.15,14.17,277000.0
2007-06-04 10:45:00,14.16,14.17,14.11,14.13,437000.0,14.16,14.17,14.11,14.13,437000.0
2007-06-04 10:50:00,14.11,14.14,14.1,14.13,293000.0,14.11,14.14,14.1,14.13,293000.0
2007-06-04 10:55:00,14.12,14.17,14.11,14.14,195000.0,14.12,14.17,14.11,14.14,195000.0
2007-06-04 11:00:00,14.15,14.16,14.13,14.14,195000.0,14.15,14.16,14.13,14.14,195000.0
2007-06-04 11:05:00,14.15,14.16,14.13,14.16,100000.0,14.15,14.16,14.13,14.16,100000.0
2007-06-04 11:10:00,14.16,14.17,14.14,14.15,311000.0,14.16,14.17,14.14,14.15,311000.0
2007-06-04 11:15:00,14.15,14.16,14.13,14.13,197000.0,14.15,14.16,14.13,14.13,197000.0
2007-06-04 11:20:00,14.13,14.14,14.11,14.12,169000.0,14.13,14.14,14.11,14.12,169000.0
2007-06-04 11:25:00,14.13,14.15,14.12,14.13,139000.0,14.13,14.15,14.12,14.13,139000.0
2007-06-04 11:30:00,14.13,14.13,14.11,14.11,176000.0,14.13,14.13,14.11,14.11,176000.0
2007-06-04 11:35:00,14.11,14.11,14.07,14.1,164000.0,14.11,14.11,14.07,14.1,164000.0
2007-06-04 11:40:00,14.1,14.11,14.07,14.07,60000.0,14.1,14.11,14.07,14.07,60000.0
2007-06-04 11:45:00,14.07,14.1,14.07,14.09,199000.0,14.07,14.1,14.07,14.09,199000.0
2007-06-04 11:50:00,14.1,14.12,14.09,14.1,106000.0,14.1,14.12,14.09,14.1,106000.0
2007-06-04 11:55:00,14.1,14.11,14.1,14.11,71000.0,14.1,14.11,14.1,14.11,71000.0
2007-06-04 12:00:00,14.11,14.12,14.08,14.09,341000.0,14.11,14.12,14.08,14.09,341000.0
2007-06-04 12:05:00,14.1,14.1,14.05,14.06,220000.0,14.1,14.1,14.05,14.06,220000.0
2007-06-04 12:10:00,14.06,14.07,14.05,14.05,45000.0,14.06,14.07,14.05,14.05,45000.0
2007-06-04 12:15:00,14.05,14.06,14.03,14.04,242000.0,14.05,14.06,14.03,14.04,242000.0
2007-06-04 12:20:00,14.03,14.06,14.03,14.06,130000.0,14.03,14.06,14.03,14.06,130000.0
2007-06-04 12:25:00,14.06,14.06,14.04,14.04,46000.0,14.06,14.06,14.04,14.04,46000.0
2007-06-04 12:30:00,14.04,14.05,14.03,14.04,47000.0,14.04,14.05,14.03,14.04,47000.0
2007-06-04 12:35:00,14.04,14.05,14.04,14.05,48000.0,14.04,14.05,14.04,14.05,48000.0
2007-06-04 12:40:00,14.06,14.06,14.04,14.04,70000.0,14.06,14.06,14.04,14.04,70000.0
2007-06-04 12:45:00,14.03,14.04,14.0,14.0,157000.0,14.03,14.04,14.0,14.0,157000.0
2007-06-04 12:50:00,14.0,14.0,13.98,13.98,156000.0,14.0,14.0,13.98,13.98,156000.0
2007-06-04 12:55:00,13.99,14.01,13.99,14.0,96000.0,13.99,14.01,13.99,14.0,96000.0
2007-06-04 13:00:00,13.99,14.0,13.99,13.99,53000.0,13.99,14.0,13.99,13.99,53000.0
2007-06-04 13:05:00,13.99,14.0,13.99,13.99,109000.0,13.99,14.0,13.99,13.99,109000.0
2007-06-04 13:10:00,14.0,14.03,13.99,14.03,138000.0,14.0,14.03,13.99,14.03,138000.0
2007-06-04 13:15:00,14.04,14.07,14.04,14.05,78000.0,14.04,14.07,14.04,14.05,78000.0
2007-06-04 13:20:00,14.03,14.04,14.02,14.02,48000.0,14.03,14.04,14.02,14.02,48000.0
2007-06-04 13:25:00,14.02,14.04,14.02,14.04,60000.0,14.02,14.04,14.02,14.04,60000.0
2007-06-04 13:30:00,14.04,14.04,14.04,14.04,19000.0,14.04,14.04,14.04,14.04,19000.0
2007-06-04 13:35:00,14.04,14.05,14.04,14.05,55000.0,14.04,14.05,14.04,14.05,55000.0
2007-06-04 13:40:00,14.05,14.05,14.04,14.04,33000.0,14.05,14.05,14.04,14.04,33000.0
2007-06-04 13:45:00,14.03,14.04,14.01,14.02,129000.0,14.03,14.04,14.01,14.02,129000.0
2007-06-04 13:50:00,14.02,14.03,14.02,14.02,18000.0,14.02,14.03,14.02,14.02,18000.0
2007-06-04 13:55:00,14.02,14.04,14.02,14.03,35000.0,14.02,14.04,14.02,14.03,35000.0
2007-06-04 14:00:00,14.02,14.04,14.0,14.04,120000.0,14.02,14.04,14.0,14.04,120000.0
2007-06-04 14:05:00,14.05,14.06,14.04,14.06,98000.0,14.05,14.06,14.04,14.06,98000.0
2007-06-04 14:10:00,14.06,14.1,14.06,14.1,158000.0,14.06,14.1,14.06,14.1,158000.0
2007-06-04 14:15:00,14.1,14.11,14.08,14.08,62000.0,14.1,14.11,14.08,14.08,62000.0
2007-06-04 14:20:00,14.09,14.11,14.08,14.09,106000.0,14.09,14.11,14.08,14.09,106000.0
2007-06-04 14:25:00,14.08,14.09,14.07,14.08,23000.0,14.08,14.09,14.07,14.08,23000.0
2007-06-04 14:30:00,14.07,14.08,14.06,14.07,159000.0,14.07,14.08,14.06,14.07,159000.0
2007-06-04 14:35:00,14.07,14.08,14.07,14.07,46000.0,14.07,14.08,14.07,14.07,46000.0
2007-06-04 14:40:00,14.06,14.07,14.06,14.06,70000.0,14.06,14.07,14.06,14.06,70000.0
2007-06-04 14:45:00,14.06,14.08,14.06,14.07,44000.0,14.06,14.08,14.06,14.07,44000.0
2007-06-04 14:50:00,14.07,14.08,14.06,14.08,88000.0,14.07,14.08,14.06,14.08,88000.0
2007-06-04 14:55:00,14.06,14.08,14.06,14.08,95000.0,14.06,14.08,14.06,14.08,95000.0
2007-06-04 15:00:00,14.08,14.15,14.08,14.12,315000.0,14.08,14.15,14.08,14.12,315000.0
2007-06-04 15:05:00,14.12,14.16,14.12,14.13,244000.0,14.12,14.16,14.12,14.13,244000.0
2007-06-04 15:10:00,14.13,14.15,14.12,14.13,282000.0,14.13,14.15,14.12,14.13,282000.0
2007-06-04 15:15:00,14.13,14.15,14.12,14.14,253000.0,14.13,14.15,14.12,14.14,253000.0
2007-06-04 15:20:00,14.15,14.16,14.13,14.14,369000.0,14.15,14.16,14.13,14.14,369000.0
2007-06-04 15:25:00,14.15,14.17,14.15,14.16,287000.0,14.15,14.17,14.15,14.16,287000.0
2007-06-04 15:30:00,14.16,14.17,14.15,14.17,204000.0,14.16,14.17,14.15,14.17,204000.0
2007-06-04 15:35:00,14.17,14.19,14.16,14.17,507000.0,14.17,14.19,14.16,14.17,507000.0
2007-06-04 15:40:00,14.17,14.17,14.12,14.12,352000.0,14.17,14.17,14.12,14.12,352000.0
2007-06-04 15:45:00,14.12,14.13,14.1,14.13,398000.0,14.12,14.13,14.1,14.13,398000.0
2007-06-04 15:50:00,14.13,14.18,14.11,14.16,501000.0,14.13,14.18,14.11,14.16,501000.0
2007-06-04 15:55:00,14.16,14.19,14.15,14.17,706000.0,14.16,14.19,14.15,14.17,706000.0
2007-06-05 09:30:00,14.12,14.28,14.1,14.25,732000.0,14.12,14.28,14.1,14.25,732000.0
2007-06-05 09:35:00,14.23,14.27,14.13,14.15,387000.0,14.23,14.27,14.13,14.15,387000.0
2007-06-05 09:40:00,14.15,14.22,14.14,14.22,319000.0,14.15,14.22,14.14,14.22,319000.0
2007-06-05 09:45:00,14.22,14.24,14.2,14.21,242000.0,14.22,14.24,14.2,14.21,242000.0
2007-06-05 09:50:00,14.21,14.21,14.15,14.18,228000.0,14.21,14.21,14.15,14.18,228000.0
2007-06-05 09:55:00,14.17,14.21,14.16,14.2,114000.0,14.17,14.21,14.16,14.2,114000.0
2007-06-05 10:00:00,14.21,14.23,14.18,14.23,308000.0,14.21,14.23,14.18,14.23,308000.0
2007-06-05 10:05:00,14.23,14.26,14.22,14.26,242000.0,14.23,14.26,14.22,14.26,242000.0
2007-06-05 10:10:00,14.25,14.26,14.21,14.24,278000.0,14.25,14.26,14.21,14.24,278000.0
2007-06-05 10:15:00,14.24,14.25,14.22,14.24,129000.0,14.24,14.25,14.22,14.24,129000.0
2007-06-05 10:20:00,14.23,14.23,14.19,14.19,229000.0,14.23,14.23,14.19,14.19,229000.0
2007-06-05 10:25:00,14.19,14.26,14.18,14.26,229000.0,14.19,14.26,14.18,14.26,229000.0
2007-06-05 10:30:00,14.25,14.35,14.24,14.34,610000.0,14.25,14.35,14.24,14.34,610000.0
2007-06-05 10:35:00,14.33,14.35,14.22,14.24,691000.0,14.33,14.35,14.22,14.24,691000.0
2007-06-05 10:40:00,14.24,14.28,14.2,14.26,421000.0,14.24,14.28,14.2,14.26,421000.0
2007-06-05 10:45:00,14.25,14.29,14.23,14.24,259000.0,14.25,14.29,14.23,14.24,259000.0
2007-06-05 10:50:00,14.25,14.28,14.24,14.28,89000.0,14.25,14.28,14.24,14.28,89000.0
2007-06-05 10:55:00,14.28,14.3,14.25,14.27,111000.0,14.28,14.3,14.25,14.27,111000.0
2007-06-05 11:00:00,14.28,14.33,14.27,14.32,629000.0,14.28,14.33,14.27,14.32,629000.0
2007-06-05 11:05:00,14.32,14.36,14.32,14.36,220000.0,14.32,14.36,14.32,14.36,220000.0
2007-06-05 11:10:00,14.36,14.43,14.35,14.39,852000.0,14.36,14.43,14.35,14.39,852000.0
2007-06-05 11:15:00,14.39,14.41,14.38,14.38,461000.0,14.39,14.41,14.38,14.38,461000.0
2007-06-05 11:20:00,14.38,14.42,14.38,14.41,524000.0,14.38,14.42,14.38,14.41,524000.0
2007-06-05 11:25:00,14.42,14.45,14.4,14.42,553000.0,14.42,14.45,14.4,14.42,553000.0
2007-06-05 11:30:00,14.41,14.44,14.4,14.44,556000.0,14.41,14.44,14.4,14.44,556000.0
2007-06-05 11:35:00,14.44,14.47,14.42,14.43,474000.0,14.44,14.47,14.42,14.43,474000.0
2007-06-05 11:40:00,14.43,14.44,14.4,14.41,261000.0,14.43,14.44,14.4,14.41,261000.0
2007-06-05 11:45:00,14.41,14.42,14.32,14.34,785000.0,14.41,14.42,14.32,14.34,785000.0
2007-06-05 11:50:00,14.34,14.35,14.31,14.34,365000.0,14.34,14.35,14.31,14.34,365000.0
2007-06-05 11:55:00,14.35,14.35,14.28,14.28,342000.0,14.35,14.35,14.28,14.28,342000.0
2007-06-05 12:00:00,14.28,14.29,14.27,14.29,318000.0,14.28,14.29,14.27,14.29,318000.0
2007-06-05 12:05:00,14.28,14.32,14.28,14.29,188000.0,14.28,14.32,14.28,14.29,188000.0
2007-06-05 12:10:00,14.3,14.31,14.28,14.29,156000.0,14.3,14.31,14.28,14.29,156000.0
2007-06-05 12:15:00,14.29,14.3,14.21,14.21,387000.0,14.29,14.3,14.21,14.21,387000.0
2007-06-05 12:20:00,14.21,14.22,14.19,14.2,485000.0,14.21,14.22,14.19,14.2,485000.0
2007-06-05 12:25:00,14.2,14.21,14.18,14.21,226000.0,14.2,14.21,14.18,14.21,226000.0
2007-06-05 12:30:00,14.21,14.29,14.2,14.27,223000.0,14.21,14.29,14.2,14.27,223000.0
2007-06-05 12:35:00,14.28,14.28,14.26,14.27,114000.0,14.28,14.28,14.26,14.27,114000.0
2007-06-05 12:40:00,14.26,14.31,14.26,14.31,203000.0,14.26,14.31,14.26,14.31,203000.0
2007-06-05 12:45:00,14.3,14.33,14.3,14.3,106000.0,14.3,14.33,14.3,14.3,106000.0
2007-06-05 12:50:00,14.31,14.33,14.31,14.32,85000.0,14.31,14.33,14.31,14.32,85000.0
2007-06-05 12:55:00,14.32,14.33,14.31,14.32,38000.0,14.32,14.33,14.31,14.32,38000.0
2007-06-05 13:00:00,14.32,14.32,14.29,14.3,77000.0,14.32,14.32,14.29,14.3,77000.0
2007-06-05 13:05:00,14.3,14.33,14.29,14.33,66000.0,14.3,14.33,14.29,14.33,66000.0
2007-06-05 13:10:00,14.33,14.36,14.3,14.3,296000.0,14.33,14.36,14.3,14.3,296000.0
2007-06-05 13:15:00,14.3,14.32,14.3,14.32,62000.0,14.3,14.32,14.3,14.32,62000.0
2007-06-05 13:20:00,14.32,14.38,14.31,14.38,205000.0,14.32,14.38,14.31,14.38,205000.0
2007-06-05 13:25:00,14.38,14.38,14.3,14.3,192000.0,14.38,14.38,14.3,14.3,192000.0
2007-06-05 13:30:00,14.31,14.34,14.3,14.31,108000.0,14.31,14.34,14.3,14.31,108000.0
2007-06-05 13:35:00,14.32,14.38,14.32,14.36,128000.0,14.32,14.38,14.32,14.36,128000.0
2007-06-05 13:40:00,14.36,14.36,14.32,14.35,117000.0,14.36,14.36,14.32,14.35,117000.0
2007-06-05 13:45:00,14.35,14.36,14.34,14.35,84000.0,14.35,14.36,14.34,14.35,84000.0
2007-06-05 13:50:00,14.35,14.37,14.34,14.36,62000.0,14.35,14.37,14.34,14.36,62000.0
2007-06-05 13:55:00,14.36,14.4,14.35,14.38,219000.0,14.36,14.4,14.35,14.38,219000.0
2007-06-05 14:00:00,14.39,14.39,14.38,14.38,45000.0,14.39,14.39,14.38,14.38,45000.0
2007-06-05 14:05:00,14.38,14.38,14.37,14.38,87000.0,14.38,14.38,14.37,14.38,87000.0
2007-06-05 14:10:00,14.37,14.39,14.37,14.37,37000.0,14.37,14.39,14.37,14.37,37000.0
2007-06-05 14:15:00,14.37,14.4,14.37,14.4,128000.0,14.37,14.4,14.37,14.4,128000.0
2007-06-05 14:20:00,14.4,14.43,14.4,14.42,290000.0,14.4,14.43,14.4,14.42,290000.0
2007-06-05 14:25:00,14.42,14.43,14.4,14.4,112000.0,14.42,14.43,14.4,14.4,112000.0
2007-06-05 14:30:00,14.39,14.39,14.33,14.33,142000.0,14.39,14.39,14.33,14.33,142000.0
2007-06-05 14:35:00,14.33,14.38,14.32,14.33,172000.0,14.33,14.38,14.32,14.33,172000.0
2007-06-05 14:40:00,14.33,14.37,14.33,14.35,74000.0,14.33,14.37,14.33,14.35,74000.0
2007-06-05 14:45:00,14.36,14.4,14.36,14.38,112000.0,14.36,14.4,14.36,14.38,112000.0
2007-06-05 14:50:00,14.38,14.43,14.35,14.42,285000.0,14.38,14.43,14.35,14.42,285000.0
2007-06-05 14:55:00,14.42,14.42,14.38,14.4,227000.0,14.42,14.42,14.38,14.4,227000.0
2007-06-05 15:00:00,14.4,14.42,14.39,14.4,228000.0,14.4,14.42,14.39,14.4,228000.0
2007-06-05 15:05:00,14.4,14.46,14.4,14.44,378000.0,14.4,14.46,14.4,14.44,378000.0
2007-06-05 15:10:00,14.44,14.46,14.43,14.44,292000.0,14.44,14.46,14.43,14.44,292000.0
2007-06-05 15:15:00,14.44,14.47,14.44,14.46,250000.0,14.44,14.47,14.44,14.46,250000.0
2007-06-05 15:20:00,14.45,14.46,14.42,14.43,293000.0,14.45,14.46,14.42,14.43,293000.0
2007-06-05 15:25:00,14.43,14.45,14.43,14.44,304000.0,14.43,14.45,14.43,14.44,304000.0
2007-06-05 15:30:00,14.45,14.46,14.44,14.44,283000.0,14.45,14.46,14.44,14.44,283000.0
2007-06-05 15:35:00,14.44,14.45,14.41,14.44,217000.0,14.44,14.45,14.41,14.44,217000.0
2007-06-05 15:40:00,14.44,14.47,14.43,14.46,277000.0,14.44,14.47,14.43,14.46,277000.0
2007-06-05 15:45:00,14.46,14.5,14.45,14.47,600000.0,14.46,14.5,14.45,14.47,600000.0
2007-06-05 15:50:00,14.47,14.48,14.42,14.47,531000.0,14.47,14.48,14.42,14.47,531000.0
2007-06-05 15:55:00,14.47,14.49,14.45,14.46,561000.0,14.47,14.49,14.45,14.46,561000.0
2007-06-06 09:30:00,14.33,14.4,14.26,14.3,686000.0,14.33,14.4,14.26,14.3,686000.0
2007-06-06 09:35:00,14.3,14.34,14.27,14.33,355000.0,14.3,14.34,14.27,14.33,355000.0
2007-06-06 09:40:00,14.33,14.39,14.33,14.35,651000.0,14.33,14.39,14.33,14.35,651000.0
2007-06-06 09:45:00,14.34,14.38,14.31,14.36,508000.0,14.34,14.38,14.31,14.36,508000.0
2007-06-06 09:50:00,14.36,14.4,14.34,14.35,600000.0,14.36,14.4,14.34,14.35,600000.0
2007-06-06 09:55:00,14.35,14.41,14.35,14.39,379000.0,14.35,14.41,14.35,14.39,379000.0
2007-06-06 10:00:00,14.39,14.4,14.35,14.37,276000.0,14.39,14.4,14.35,14.37,276000.0
2007-06-06 10:05:00,14.37,14.37,14.28,14.29,646000.0,14.37,14.37,14.28,14.29,646000.0
2007-06-06 10:10:00,14.29,14.33,14.26,14.3,429000.0,14.29,14.33,14.26,14.3,429000.0
2007-06-06 10:15:00,14.3,14.3,14.26,14.3,425000.0,14.3,14.3,14.26,14.3,425000.0
2007-06-06 10:20:00,14.3,14.39,14.3,14.35,470000.0,14.3,14.39,14.3,14.35,470000.0
2007-06-06 10:25:00,14.35,14.38,14.35,14.37,183000.0,14.35,14.38,14.35,14.37,183000.0
2007-06-06 10:30:00,14.38,14.38,14.33,14.33,162000.0,14.38,14.38,14.33,14.33,162000.0
2007-06-06 10:35:00,14.33,14.35,14.3,14.3,246000.0,14.33,14.35,14.3,14.3,246000.0
2007-06-06 10:40:00,14.31,14.31,14.27,14.31,322000.0,14.31,14.31,14.27,14.31,322000.0
2007-06-06 10:45:00,14.29,14.3,14.29,14.29,80000.0,14.29,14.3,14.29,14.29,80000.0
2007-06-06 10:50:00,14.29,14.3,14.27,14.29,324000.0,14.29,14.3,14.27,14.29,324000.0
2007-06-06 10:55:00,14.28,14.29,14.23,14.24,312000.0,14.28,14.29,14.23,14.24,312000.0
2007-06-06 11:00:00,14.24,14.25,14.23,14.24,307000.0,14.24,14.25,14.23,14.24,307000.0
2007-06-06 11:05:00,14.24,14.26,14.24,14.25,144000.0,14.24,14.26,14.24,14.25,144000.0
2007-06-06 11:10:00,14.25,14.27,14.24,14.26,297000.0,14.25,14.27,14.24,14.26,297000.0
2007-06-06 11:15:00,14.27,14.27,14.25,14.26,130000.0,14.27,14.27,14.25,14.26,130000.0
2007-06-06 11:20:00,14.26,14.27,14.24,14.24,300000.0,14.26,14.27,14.24,14.24,300000.0
2007-06-06 11:25:00,14.24,14.26,14.24,14.25,165000.0,14.24,14.26,14.24,14.25,165000.0
2007-06-06 11:30:00,14.25,14.25,14.24,14.24,161000.0,14.25,14.25,14.24,14.24,161000.0
2007-06-06 11:35:00,14.24,14.25,14.23,14.25,274000.0,14.24,14.25,14.23,14.25,274000.0
2007-06-06 11:40:00,14.24,14.24,14.21,14.23,192000.0,14.24,14.24,14.21,14.23,192000.0
2007-06-06 11:45:00,14.23,14.23,14.18,14.19,296000.0,14.23,14.23,14.18,14.19,296000.0
2007-06-06 11:50:00,14.19,14.21,14.16,14.18,292000.0,14.19,14.21,14.16,14.18,292000.0
2007-06-06 11:55:00,14.18,14.19,14.18,14.19,193000.0,14.18,14.19,14.18,14.19,193000.0
2007-06-06 12:00:00,14.19,14.19,14.18,14.18,113000.0,14.19,14.19,14.18,14.18,113000.0
2007-06-06 12:05:00,14.18,14.22,14.18,14.21,175000.0,14.18,14.22,14.18,14.21,175000.0
2007-06-06 12:10:00,14.21,14.21,14.18,14.19,198000.0,14.21,14.21,14.18,14.19,198000.0
2007-06-06 12:15:00,14.19,14.21,14.19,14.2,90000.0,14.19,14.21,14.19,14.2,90000.0
2007-06-06 12:20:00,14.21,14.25,14.19,14.21,302000.0,14.21,14.25,14.19,14.21,302000.0
2007-06-06 12:25:00,14.22,14.23,14.18,14.18,197000.0,14.22,14.23,14.18,14.18,197000.0
2007-06-06 12:30:00,14.18,14.19,14.18,14.19,77000.0,14.18,14.19,14.18,14.19,77000.0
2007-06-06 12:35:00,14.19,14.19,14.17,14.17,135000.0,14.19,14.19,14.17,14.17,135000.0
2007-06-06 12:40:00,14.17,14.19,14.17,14.19,101000.0,14.17,14.19,14.17,14.19,101000.0
2007-06-06 12:45:00,14.19,14.19,14.18,14.18,24000.0,14.19,14.19,14.18,14.18,24000.0
2007-06-06 12:50:00,14.18,14.18,14.18,14.18,67000.0,14.18,14.18,14.18,14.18,67000.0
2007-06-06 12:55:00,14.18,14.19,14.18,14.18,67000.0,14.18,14.19,14.18,14.18,67000.0
2007-06-06 13:00:00,14.18,14.18,14.17,14.17,98000.0,14.18,14.18,14.17,14.17,98000.0
2007-06-06 13:05:00,14.17,14.17,14.14,14.15,198000.0,14.17,14.17,14.14,14.15,198000.0
2007-06-06 13:10:00,14.15,14.17,14.14,14.16,134000.0,14.15,14.17,14.14,14.16,134000.0
2007-06-06 13:15:00,14.15,14.15,14.13,14.13,141000.0,14.15,14.15,14.13,14.13,141000.0
2007-06-06 13:20:00,14.13,14.13,14.1,14.1,326000.0,14.13,14.13,14.1,14.1,326000.0
2007-06-06 13:25:00,14.1,14.11,14.06,14.07,568000.0,14.1,14.11,14.06,14.07,568000.0
2007-06-06 13:30:00,14.07,14.1,14.07,14.09,214000.0,14.07,14.1,14.07,14.09,214000.0
2007-06-06 13:35:00,14.09,14.1,14.07,14.07,295000.0,14.09,14.1,14.07,14.07,295000.0
2007-06-06 13:40:00,14.07,14.08,14.06,14.08,169000.0,14.07,14.08,14.06,14.08,169000.0
2007-06-06 13:45:00,14.08,14.11,14.08,14.09,173000.0,14.08,14.11,14.08,14.09,173000.0
2007-06-06 13:50:00,14.08,14.09,14.07,14.07,182000.0,14.08,14.09,14.07,14.07,182000.0
2007-06-06 13:55:00,14.07,14.1,14.07,14.1,129000.0,14.07,14.1,14.07,14.1,129000.0
2007-06-06 14:00:00,14.09,14.1,14.09,14.09,80000.0,14.09,14.1,14.09,14.09,80000.0
2007-06-06 14:05:00,14.09,14.1,14.08,14.08,78000.0,14.09,14.1,14.08,14.08,78000.0
2007-06-06 14:10:00,14.08,14.08,14.07,14.07,110000.0,14.08,14.08,14.07,14.07,110000.0
2007-06-06 14:15:00,14.07,14.08,14.05,14.06,183000.0,14.07,14.08,14.05,14.06,183000.0
2007-06-06 14:20:00,14.06,14.06,14.03,14.03,401000.0,14.06,14.06,14.03,14.03,401000.0
2007-06-06 14:25:00,14.03,14.06,14.02,14.02,329000.0,14.03,14.06,14.02,14.02,329000.0
2007-06-06 14:30:00,14.03,14.05,14.0,14.03,473000.0,14.03,14.05,14.0,14.03,473000.0
2007-06-06 14:35:00,14.03,14.08,14.02,14.06,335000.0,14.03,14.08,14.02,14.06,335000.0
2007-06-06 14:40:00,14.06,14.12,14.06,14.12,373000.0,14.06,14.12,14.06,14.12,373000.0
2007-06-06 14:45:00,14.12,14.14,14.11,14.12,398000.0,14.12,14.14,14.11,14.12,398000.0
2007-06-06 14:50:00,14.12,14.14,14.11,14.13,307000.0,14.12,14.14,14.11,14.13,307000.0
2007-06-06 14:55:00,14.13,14.13,14.11,14.13,88000.0,14.13,14.13,14.11,14.13,88000.0
2007-06-06 15:00:00,14.13,14.13,14.07,14.1,222000.0,14.13,14.13,14.07,14.1,222000.0
2007-06-06 15:05:00,14.1,14.12,14.08,14.09,133000.0,14.1,14.12,14.08,14.09,133000.0
2007-06-06 15:10:00,14.09,14.12,14.08,14.1,227000.0,14.09,14.12,14.08,14.1,227000.0
2007-06-06 15:15:00,14.1,14.13,14.1,14.13,152000.0,14.1,14.13,14.1,14.13,152000.0
2007-06-06 15:20:00,14.13,14.19,14.13,14.19,313000.0,14.13,14.19,14.13,14.19,313000.0
2007-06-06 15:25:00,14.19,14.22,14.18,14.2,416000.0,14.19,14.22,14.18,14.2,416000.0
2007-06-06 15:30:00,14.2,14.23,14.2,14.21,464000.0,14.2,14.23,14.2,14.21,464000.0
2007-06-06 15:35:00,14.21,14.24,14.21,14.23,308000.0,14.21,14.24,14.21,14.23,308000.0
2007-06-06 15:40:00,14.22,14.25,14.22,14.25,323000.0,14.22,14.25,14.22,14.25,323000.0
2007-06-06 15:45:00,14.25,14.25,14.16,14.18,368000.0,14.25,14.25,14.16,14.18,368000.0
2007-06-06 15:50:00,14.18,14.2,14.15,14.19,388000.0,14.18,14.2,14.15,14.19,388000.0
2007-06-06 15:55:00,14.19,14.19,14.12,14.15,841000.0,14.19,14.19,14.12,14.15,841000.0
2007-06-07 09:30:00,14.19,14.28,14.19,14.27,376000.0,14.19,14.28,14.19,14.27,376000.0
2007-06-07 09:35:00,14.28,14.28,14.21,14.24,285000.0,14.28,14.28,14.21,14.24,285000.0
2007-06-07 09:40:00,14.22,14.25,14.18,14.22,325000.0,14.22,14.25,14.18,14.22,325000.0
2007-06-07 09:45:00,14.2,14.24,14.2,14.24,358000.0,14.2,14.24,14.2,14.24,358000.0
2007-06-07 09:50:00,14.24,14.25,14.22,14.25,143000.0,14.24,14.25,14.22,14.25,143000.0
2007-06-07 09:55:00,14.25,14.26,14.22,14.25,363000.0,14.25,14.26,14.22,14.25,363000.0
2007-06-07 10:00:00,14.26,14.3,14.25,14.28,476000.0,14.26,14.3,14.25,14.28,476000.0
2007-06-07 10:05:00,14.29,14.29,14.26,14.27,209000.0,14.29,14.29,14.26,14.27,209000.0
2007-06-07 10:10:00,14.27,14.3,14.27,14.29,296000.0,14.27,14.3,14.27,14.29,296000.0
2007-06-07 10:15:00,14.29,14.29,14.22,14.23,248000.0,14.29,14.29,14.22,14.23,248000.0
2007-06-07 10:20:00,14.24,14.27,14.24,14.25,294000.0,14.24,14.27,14.24,14.25,294000.0
2007-06-07 10:25:00,14.27,14.28,14.25,14.27,151000.0,14.27,14.28,14.25,14.27,151000.0
2007-06-07 10:30:00,14.27,14.29,14.26,14.28,218000.0,14.27,14.29,14.26,14.28,218000.0
2007-06-07 10:35:00,14.29,14.29,14.25,14.26,96000.0,14.29,14.29,14.25,14.26,96000.0
2007-06-07 10:40:00,14.26,14.27,14.24,14.26,85000.0,14.26,14.27,14.24,14.26,85000.0
2007-06-07 10:45:00,14.26,14.27,14.24,14.25,55000.0,14.26,14.27,14.24,14.25,55000.0
2007-06-07 10:50:00,14.25,14.27,14.23,14.24,137000.0,14.25,14.27,14.23,14.24,137000.0
2007-06-07 10:55:00,14.26,14.29,14.23,14.27,227000.0,14.26,14.29,14.23,14.27,227000.0
2007-06-07 11:00:00,14.27,14.27,14.26,14.26,63000.0,14.27,14.27,14.26,14.26,63000.0
2007-06-07 11:05:00,14.26,14.26,14.22,14.22,268000.0,14.26,14.26,14.22,14.22,268000.0
2007-06-07 11:10:00,14.22,14.22,14.15,14.17,422000.0,14.22,14.22,14.15,14.17,422000.0
2007-06-07 11:15:00,14.17,14.17,14.1,14.13,372000.0,14.17,14.17,14.1,14.13,372000.0
2007-06-07 11:20:00,14.12,14.13,14.07,14.08,272000.0,14.12,14.13,14.07,14.08,272000.0
2007-06-07 11:25:00,14.09,14.09,14.06,14.09,150000.0,14.09,14.09,14.06,14.09,150000.0
2007-06-07 11:30:00,14.08,14.08,14.04,14.04,136000.0,14.08,14.08,14.04,14.04,136000.0
2007-06-07 11:35:00,14.05,14.09,14.05,14.06,162000.0,14.05,14.09,14.05,14.06,162000.0
2007-06-07 11:40:00,14.06,14.06,14.03,14.03,243000.0,14.06,14.06,14.03,14.03,243000.0
2007-06-07 11:45:00,14.03,14.03,14.01,14.03,209000.0,14.03,14.03,14.01,14.03,209000.0
2007-06-07 11:50:00,14.04,14.04,13.99,13.99,256000.0,14.04,14.04,13.99,13.99,256000.0
2007-06-07 11:55:00,13.99,13.99,13.94,13.96,376000.0,13.99,13.99,13.94,13.96,376000.0
2007-06-07 12:00:00,13.95,13.96,13.92,13.93,318000.0,13.95,13.96,13.92,13.93,318000.0
2007-06-07 12:05:00,13.93,13.94,13.9,13.9,330000.0,13.93,13.94,13.9,13.9,330000.0
2007-06-07 12:10:00,13.9,13.94,13.88,13.94,280000.0,13.9,13.94,13.88,13.94,280000.0
2007-06-07 12:15:00,13.93,13.97,13.91,13.94,231000.0,13.93,13.97,13.91,13.94,231000.0
2007-06-07 12:20:00,13.95,13.95,13.93,13.93,39000.0,13.95,13.95,13.93,13.93,39000.0
2007-06-07 12:25:00,13.94,13.96,13.92,13.96,98000.0,13.94,13.96,13.92,13.96,98000.0
2007-06-07 12:30:00,13.95,13.96,13.93,13.93,81000.0,13.95,13.96,13.93,13.93,81000.0
2007-06-07 12:35:00,13.92,13.93,13.87,13.88,236000.0,13.92,13.93,13.87,13.88,236000.0
2007-06-07 12:40:00,13.88,13.9,13.88,13.89,169000.0,13.88,13.9,13.88,13.89,169000.0
2007-06-07 12:45:00,13.88,13.9,13.87,13.87,196000.0,13.88,13.9,13.87,13.87,196000.0
2007-06-07 12:50:00,13.87,13.88,13.85,13.88,238000.0,13.87,13.88,13.85,13.88,238000.0
2007-06-07 12:55:00,13.86,13.91,13.85,13.88,223000.0,13.86,13.91,13.85,13.88,223000.0
2007-06-07 13:00:00,13.88,13.89,13.87,13.87,32000.0,13.88,13.89,13.87,13.87,32000.0
2007-06-07 13:05:00,13.87,13.87,13.84,13.86,290000.0,13.87,13.87,13.84,13.86,290000.0
2007-06-07 13:10:00,13.85,13.86,13.83,13.85,338000.0,13.85,13.86,13.83,13.85,338000.0
2007-06-07 13:15:00,13.85,13.85,13.81,13.82,314000.0,13.85,13.85,13.81,13.82,314000.0
2007-06-07 13:20:00,13.81,13.83,13.81,13.83,445000.0,13.81,13.83,13.81,13.83,445000.0
2007-06-07 13:25:00,13.83,13.83,13.8,13.82,260000.0,13.83,13.83,13.8,13.82,260000.0
2007-06-07 13:30:00,13.82,13.85,13.82,13.84,354000.0,13.82,13.85,13.82,13.84,354000.0
2007-06-07 13:35:00,13.84,13.85,13.8,13.8,327000.0,13.84,13.85,13.8,13.8,327000.0
2007-06-07 13:40:00,13.8,13.81,13.75,13.77,445000.0,13.8,13.81,13.75,13.77,445000.0
2007-06-07 13:45:00,13.77,13.82,13.77,13.79,172000.0,13.77,13.82,13.77,13.79,172000.0
2007-06-07 13:50:00,13.8,13.82,13.79,13.81,185000.0,13.8,13.82,13.79,13.81,185000.0
2007-06-07 13:55:00,13.81,13.83,13.8,13.82,164000.0,13.81,13.83,13.8,13.82,164000.0
2007-06-07 14:00:00,13.82,13.82,13.8,13.8,134000.0,13.82,13.82,13.8,13.8,134000.0
2007-06-07 14:05:00,13.8,13.81,13.76,13.76,254000.0,13.8,13.81,13.76,13.76,254000.0
2007-06-07 14:10:00,13.76,13.79,13.75,13.77,205000.0,13.76,13.79,13.75,13.77,205000.0
2007-06-07 14:15:00,13.77,13.77,13.73,13.76,292000.0,13.77,13.77,13.73,13.76,292000.0
2007-06-07 14:20:00,13.76,13.76,13.72,13.73,116000.0,13.76,13.76,13.72,13.73,116000.0
2007-06-07 14:25:00,13.73,13.78,13.73,13.74,112000.0,13.73,13.78,13.73,13.74,112000.0
2007-06-07 14:30:00,13.74,13.79,13.74,13.76,124000.0,13.74,13.79,13.74,13.76,124000.0
2007-06-07 14:35:00,13.76,13.77,13.73,13.75,146000.0,13.76,13.77,13.73,13.75,146000.0
2007-06-07 14:40:00,13.75,13.8,13.74,13.79,81000.0,13.75,13.8,13.74,13.79,81000.0
2007-06-07 14:45:00,13.8,13.81,13.75,13.76,310000.0,13.8,13.81,13.75,13.76,310000.0
2007-06-07 14:50:00,13.76,13.78,13.74,13.76,172000.0,13.76,13.78,13.74,13.76,172000.0
2007-06-07 14:55:00,13.76,13.78,13.74,13.77,196000.0,13.76,13.78,13.74,13.77,196000.0
2007-06-07 15:00:00,13.76,13.8,13.74,13.77,205000.0,13.76,13.8,13.74,13.77,205000.0
2007-06-07 15:05:00,13.77,13.78,13.74,13.77,157000.0,13.77,13.78,13.74,13.77,157000.0
2007-06-07 15:10:00,13.77,13.83,13.77,13.81,332000.0,13.77,13.83,13.77,13.81,332000.0
2007-06-07 15:15:00,13.81,13.83,13.77,13.78,291000.0,13.81,13.83,13.77,13.78,291000.0
2007-06-07 15:20:00,13.79,13.79,13.74,13.75,251000.0,13.79,13.79,13.74,13.75,251000.0
2007-06-07 15:25:00,13.75,13.78,13.74,13.76,173000.0,13.75,13.78,13.74,13.76,173000.0
2007-06-07 15:30:00,13.77,13.8,13.75,13.78,140000.0,13.77,13.8,13.75,13.78,140000.0
2007-06-07 15:35:00,13.77,13.78,13.76,13.77,102000.0,13.77,13.78,13.76,13.77,102000.0
2007-06-07 15:40:00,13.77,13.78,13.74,13.78,224000.0,13.77,13.78,13.74,13.78,224000.0
2007-06-07 15:45:00,13.77,13.77,13.68,13.69,650000.0,13.77,13.77,13.68,13.69,650000.0
2007-06-07 15:50:00,13.69,13.69,13.63,13.65,644000.0,13.69,13.69,13.63,13.65,644000.0
2007-06-07 15:55:00,13.65,13.75,13.64,13.71,952000.0,13.65,13.75,13.64,13.71,952000.0
2007-06-08 09:30:00,13.67,13.7,13.61,13.66,763000.0,13.67,13.7,13.61,13.66,763000.0
2007-06-08 09:35:00,13.65,13.69,13.47,13.5,782000.0,13.65,13.69,13.47,13.5,782000.0
2007-06-08 09:40:00,13.5,13.58,13.47,13.53,731000.0,13.5,13.58,13.47,13.53,731000.0
2007-06-08 09:45:00,13.53,13.69,13.49,13.69,552000.0,13.53,13.69,13.49,13.69,552000.0
2007-06-08 09:50:00,13.67,13.7,13.63,13.68,454000.0,13.67,13.7,13.63,13.68,454000.0
2007-06-08 09:55:00,13.67,13.69,13.63,13.64,375000.0,13.67,13.69,13.63,13.64,375000.0
2007-06-08 10:00:00,13.64,13.64,13.58,13.61,265000.0,13.64,13.64,13.58,13.61,265000.0
2007-06-08 10:05:00,13.63,13.65,13.6,13.63,226000.0,13.63,13.65,13.6,13.63,226000.0
2007-06-08 10:10:00,13.63,13.68,13.62,13.63,279000.0,13.63,13.68,13.62,13.63,279000.0
2007-06-08 10:15:00,13.64,13.64,13.53,13.56,346000.0,13.64,13.64,13.53,13.56,346000.0
2007-06-08 10:20:00,13.56,13.62,13.56,13.6,412000.0,13.56,13.62,13.56,13.6,412000.0
2007-06-08 10:25:00,13.62,13.68,13.62,13.65,424000.0,13.62,13.68,13.62,13.65,424000.0
2007-06-08 10:30:00,13.66,13.66,13.62,13.63,402000.0,13.66,13.66,13.62,13.63,402000.0
2007-06-08 10:35:00,13.63,13.66,13.62,13.66,626000.0,13.63,13.66,13.62,13.66,626000.0
2007-06-08 10:40:00,13.67,13.67,13.63,13.64,248000.0,13.67,13.67,13.63,13.64,248000.0
2007-06-08 10:45:00,13.64,13.65,13.63,13.65,127000.0,13.64,13.65,13.63,13.65,127000.0
2007-06-08 10:50:00,13.65,13.65,13.6,13.63,162000.0,13.65,13.65,13.6,13.63,162000.0
2007-06-08 10:55:00,13.63,13.65,13.62,13.62,62000.0,13.63,13.65,13.62,13.62,62000.0
2007-06-08 11:00:00,13.63,13.63,13.57,13.6,193000.0,13.63,13.63,13.57,13.6,193000.0
2007-06-08 11:05:00,13.6,13.63,13.6,13.6,173000.0,13.6,13.63,13.6,13.6,173000.0
2007-06-08 11:10:00,13.62,13.62,13.58,13.59,131000.0,13.62,13.62,13.58,13.59,131000.0
2007-06-08 11:15:00,13.58,13.61,13.58,13.61,88000.0,13.58,13.61,13.58,13.61,88000.0
2007-06-08 11:20:00,13.61,13.65,13.6,13.65,56000.0,13.61,13.65,13.6,13.65,56000.0
2007-06-08 11:25:00,13.65,13.65,13.6,13.63,244000.0,13.65,13.65,13.6,13.63,244000.0
2007-06-08 11:30:00,13.63,13.63,13.59,13.61,128000.0,13.63,13.63,13.59,13.61,128000.0
2007-06-08 11:35:00,13.61,13.66,13.61,13.65,138000.0,13.61,13.66,13.61,13.65,138000.0
2007-06-08 11:40:00,13.66,13.67,13.6,13.65,291000.0,13.66,13.67,13.6,13.65,291000.0
2007-06-08 11:45:00,13.65,13.67,13.64,13.66,96000.0,13.65,13.67,13.64,13.66,96000.0
2007-06-08 11:50:00,13.66,13.67,13.65,13.65,110000.0,13.66,13.67,13.65,13.65,110000.0
2007-06-08 11:55:00,13.65,13.65,13.64,13.65,45000.0,13.65,13.65,13.64,13.65,45000.0
2007-06-08 12:00:00,13.65,13.65,13.64,13.65,70000.0,13.65,13.65,13.64,13.65,70000.0
2007-06-08 12:05:00,13.65,13.66,13.64,13.66,334000.0,13.65,13.66,13.64,13.66,334000.0
2007-06-08 12:10:00,13.66,13.66,13.6,13.65,231000.0,13.66,13.66,13.6,13.65,231000.0
2007-06-08 12:15:00,13.65,13.67,13.64,13.67,43000.0,13.65,13.67,13.64,13.67,43000.0
2007-06-08 12:20:00,13.67,13.67,13.65,13.65,80000.0,13.67,13.67,13.65,13.65,80000.0
2007-06-08 12:25:00,13.66,13.67,13.65,13.66,48000.0,13.66,13.67,13.65,13.66,48000.0
2007-06-08 12:30:00,13.66,13.66,13.64,13.64,26000.0,13.66,13.66,13.64,13.64,26000.0
2007-06-08 12:35:00,13.66,13.69,13.62,13.62,426000.0,13.66,13.69,13.62,13.62,426000.0
2007-06-08 12:40:00,13.62,13.62,13.52,13.52,320000.0,13.62,13.62,13.52,13.52,320000.0
2007-06-08 12:45:00,13.52,13.54,13.5,13.52,364000.0,13.52,13.54,13.5,13.52,364000.0
2007-06-08 12:50:00,13.52,13.53,13.5,13.53,215000.0,13.52,13.53,13.5,13.53,215000.0
2007-06-08 12:55:00,13.53,13.53,13.51,13.52,107000.0,13.53,13.53,13.51,13.52,107000.0
2007-06-08 13:00:00,13.52,13.52,13.51,13.51,122000.0,13.52,13.52,13.51,13.51,122000.0
2007-06-08 13:05:00,13.52,13.58,13.52,13.58,360000.0,13.52,13.58,13.52,13.58,360000.0
2007-06-08 13:10:00,13.57,13.58,13.55,13.56,58000.0,13.57,13.58,13.55,13.56,58000.0
2007-06-08 13:15:00,13.54,13.61,13.54,13.58,180000.0,13.54,13.61,13.54,13.58,180000.0
2007-06-08 13:20:00,13.58,13.59,13.57,13.58,124000.0,13.58,13.59,13.57,13.58,124000.0
2007-06-08 13:25:00,13.58,13.63,13.58,13.6,168000.0,13.58,13.63,13.58,13.6,168000.0
2007-06-08 13:30:00,13.59,13.62,13.59,13.61,103000.0,13.59,13.62,13.59,13.61,103000.0
2007-06-08 13:35:00,13.62,13.67,13.62,13.66,131000.0,13.62,13.67,13.62,13.66,131000.0
2007-06-08 13:40:00,13.64,13.67,13.63,13.65,116000.0,13.64,13.67,13.63,13.65,116000.0
2007-06-08 13:45:00,13.66,13.66,13.6,13.64,139000.0,13.66,13.66,13.6,13.64,139000.0
2007-06-08 13:50:00,13.64,13.66,13.62,13.62,51000.0,13.64,13.66,13.62,13.62,51000.0
2007-06-08 13:55:00,13.63,13.65,13.61,13.65,59000.0,13.63,13.65,13.61,13.65,59000.0
2007-06-08 14:00:00,13.66,13.67,13.65,13.66,68000.0,13.66,13.67,13.65,13.66,68000.0
2007-06-08 14:05:00,13.67,13.68,13.65,13.67,143000.0,13.67,13.68,13.65,13.67,143000.0
2007-06-08 14:10:00,13.67,13.72,13.67,13.68,321000.0,13.67,13.72,13.67,13.68,321000.0
2007-06-08 14:15:00,13.7,13.7,13.62,13.65,261000.0,13.7,13.7,13.62,13.65,261000.0
2007-06-08 14:20:00,13.65,13.66,13.61,13.62,223000.0,13.65,13.66,13.61,13.62,223000.0
2007-06-08 14:25:00,13.64,13.64,13.62,13.62,77000.0,13.64,13.64,13.62,13.62,77000.0
2007-06-08 14:30:00,13.63,13.63,13.6,13.62,163000.0,13.63,13.63,13.6,13.62,163000.0
2007-06-08 14:35:00,13.62,13.65,13.62,13.65,64000.0,13.62,13.65,13.62,13.65,64000.0
2007-06-08 14:40:00,13.64,13.65,13.63,13.64,71000.0,13.64,13.65,13.63,13.64,71000.0
2007-06-08 14:45:00,13.65,13.65,13.62,13.62,90000.0,13.65,13.65,13.62,13.62,90000.0
2007-06-08 14:50:00,13.63,13.65,13.63,13.65,45000.0,13.63,13.65,13.63,13.65,45000.0
2007-06-08 14:55:00,13.65,13.68,13.65,13.66,185000.0,13.65,13.68,13.65,13.66,185000.0
2007-06-08 15:00:00,13.67,13.67,13.65,13.67,194000.0,13.67,13.67,13.65,13.67,194000.0
2007-06-08 15:05:00,13.67,13.67,13.66,13.67,120000.0,13.67,13.67,13.66,13.67,120000.0
2007-06-08 15:10:00,13.67,13.7,13.65,13.68,227000.0,13.67,13.7,13.65,13.68,227000.0
2007-06-08 15:15:00,13.68,13.68,13.65,13.66,69000.0,13.68,13.68,13.65,13.66,69000.0
2007-06-08 15:20:00,13.67,13.68,13.66,13.68,137000.0,13.67,13.68,13.66,13.68,137000.0
2007-06-08 15:25:00,13.67,13.68,13.67,13.68,58000.0,13.67,13.68,13.67,13.68,58000.0
2007-06-08 15:30:00,13.68,13.68,13.65,13.66,185000.0,13.68,13.68,13.65,13.66,185000.0
2007-06-08 15:35:00,13.67,13.71,13.65,13.7,259000.0,13.67,13.71,13.65,13.7,259000.0
2007-06-08 15:40:00,13.7,13.7,13.67,13.69,251000.0,13.7,13.7,13.67,13.69,251000.0
2007-06-08 15:45:00,13.69,13.71,13.67,13.7,313000.0,13.69,13.71,13.67,13.7,313000.0
2007-06-08 15:50:00,13.7,13.72,13.7,13.7,430000.0,13.7,13.72,13.7,13.7,430000.0
2007-06-08 15:55:00,13.7,13.71,13.7,13.7,310000.0,13.7,13.71,13.7,13.7,310000.0
2007-06-11 09:30:00,13.6,13.7,13.5,13.68,316000.0,13.6,13.7,13.5,13.68,316000.0
2007-06-11 09:35:00,13.7,13.81,13.69,13.79,544000.0,13.7,13.81,13.69,13.79,544000.0
2007-06-11 09:40:00,13.8,13.89,13.71,13.85,449000.0,13.8,13.89,13.71,13.85,449000.0
2007-06-11 09:45:00,13.87,13.88,13.81,13.81,236000.0,13.87,13.88,13.81,13.81,236000.0
2007-06-11 09:50:00,13.82,13.84,13.8,13.83,105000.0,13.82,13.84,13.8,13.83,105000.0
2007-06-11 09:55:00,13.83,13.84,13.76,13.76,186000.0,13.83,13.84,13.76,13.76,186000.0
2007-06-11 10:00:00,13.78,13.78,13.66,13.71,190000.0,13.78,13.78,13.66,13.71,190000.0
2007-06-11 10:05:00,13.71,13.72,13.68,13.69,265000.0,13.71,13.72,13.68,13.69,265000.0
2007-06-11 10:10:00,13.69,13.69,13.66,13.69,143000.0,13.69,13.69,13.66,13.69,143000.0
2007-06-11 10:15:00,13.68,13.7,13.64,13.7,181000.0,13.68,13.7,13.64,13.7,181000.0
2007-06-11 10:20:00,13.7,13.75,13.69,13.71,187000.0,13.7,13.75,13.69,13.71,187000.0
2007-06-11 10:25:00,13.71,13.74,13.7,13.71,105000.0,13.71,13.74,13.7,13.71,105000.0
2007-06-11 10:30:00,13.71,13.71,13.68,13.7,43000.0,13.71,13.71,13.68,13.7,43000.0
2007-06-11 10:35:00,13.72,13.79,13.72,13.78,162000.0,13.72,13.79,13.72,13.78,162000.0
2007-06-11 10:40:00,13.78,13.8,13.75,13.76,120000.0,13.78,13.8,13.75,13.76,120000.0
2007-06-11 10:45:00,13.77,13.79,13.74,13.74,46000.0,13.77,13.79,13.74,13.74,46000.0
2007-06-11 10:50:00,13.77,13.79,13.76,13.79,69000.0,13.77,13.79,13.76,13.79,69000.0
2007-06-11 10:55:00,13.79,13.8,13.78,13.79,71000.0,13.79,13.8,13.78,13.79,71000.0
2007-06-11 11:00:00,13.79,13.83,13.79,13.82,195000.0,13.79,13.83,13.79,13.82,195000.0
2007-06-11 11:05:00,13.82,13.82,13.81,13.81,17000.0,13.82,13.82,13.81,13.81,17000.0
2007-06-11 11:10:00,13.81,13.81,13.78,13.78,25000.0,13.81,13.81,13.78,13.78,25000.0
2007-06-11 11:15:00,13.79,13.79,13.75,13.77,40000.0,13.79,13.79,13.75,13.77,40000.0
2007-06-11 11:20:00,13.77,13.77,13.76,13.77,28000.0,13.77,13.77,13.76,13.77,28000.0
2007-06-11 11:25:00,13.77,13.79,13.77,13.79,58000.0,13.77,13.79,13.77,13.79,58000.0
2007-06-11 11:30:00,13.79,13.8,13.78,13.79,36000.0,13.79,13.8,13.78,13.79,36000.0
2007-06-11 11:35:00,13.79,13.79,13.76,13.76,64000.0,13.79,13.79,13.76,13.76,64000.0
2007-06-11 11:40:00,13.77,13.77,13.76,13.76,31000.0,13.77,13.77,13.76,13.76,31000.0
2007-06-11 11:45:00,13.77,13.8,13.77,13.79,57000.0,13.77,13.8,13.77,13.79,57000.0
2007-06-11 11:50:00,13.79,13.79,13.77,13.77,14000.0,13.79,13.79,13.77,13.77,14000.0
2007-06-11 11:55:00,13.76,13.78,13.76,13.77,65000.0,13.76,13.78,13.76,13.77,65000.0
2007-06-11 12:00:00,13.77,13.78,13.77,13.78,7000.0,13.77,13.78,13.77,13.78,7000.0
2007-06-11 12:05:00,13.78,13.8,13.78,13.78,30000.0,13.78,13.8,13.78,13.78,30000.0
2007-06-11 12:10:00,13.79,13.8,13.76,13.8,148000.0,13.79,13.8,13.76,13.8,148000.0
2007-06-11 12:15:00,13.79,13.8,13.77,13.79,305000.0,13.79,13.8,13.77,13.79,305000.0
2007-06-11 12:20:00,13.78,13.79,13.78,13.79,32000.0,13.78,13.79,13.78,13.79,32000.0
2007-06-11 12:25:00,13.79,13.79,13.79,13.79,37000.0,13.79,13.79,13.79,13.79,37000.0
2007-06-11 12:30:00,13.79,13.79,13.79,13.79,29000.0,13.79,13.79,13.79,13.79,29000.0
2007-06-11 12:35:00,13.79,13.79,13.78,13.78,72000.0,13.79,13.79,13.78,13.78,72000.0
2007-06-11 12:40:00,13.78,13.8,13.78,13.8,36000.0,13.78,13.8,13.78,13.8,36000.0
2007-06-11 12:45:00,13.8,13.81,13.78,13.81,120000.0,13.8,13.81,13.78,13.81,120000.0
2007-06-11 12:50:00,13.81,13.84,13.81,13.83,143000.0,13.81,13.84,13.81,13.83,143000.0
2007-06-11 12:55:00,13.83,13.83,13.79,13.79,78000.0,13.83,13.83,13.79,13.79,78000.0
2007-06-11 13:00:00,13.8,13.81,13.79,13.81,62000.0,13.8,13.81,13.79,13.81,62000.0
2007-06-11 13:05:00,13.8,13.81,13.79,13.81,98000.0,13.8,13.81,13.79,13.81,98000.0
2007-06-11 13:10:00,13.82,13.82,13.79,13.81,36000.0,13.82,13.82,13.79,13.81,36000.0
2007-06-11 13:15:00,13.81,13.87,13.8,13.85,195000.0,13.81,13.87,13.8,13.85,195000.0
2007-06-11 13:20:00,13.86,13.87,13.84,13.87,117000.0,13.86,13.87,13.84,13.87,117000.0
2007-06-11 13:25:00,13.86,13.87,13.83,13.83,110000.0,13.86,13.87,13.83,13.83,110000.0
2007-06-11 13:30:00,13.84,13.86,13.83,13.83,46000.0,13.84,13.86,13.83,13.83,46000.0
2007-06-11 13:35:00,13.83,13.84,13.83,13.84,16000.0,13.83,13.84,13.83,13.84,16000.0
2007-06-11 13:40:00,13.84,13.85,13.84,13.84,70000.0,13.84,13.85,13.84,13.84,70000.0
2007-06-11 13:45:00,13.85,13.86,13.85,13.85,55000.0,13.85,13.86,13.85,13.85,55000.0
2007-06-11 13:50:00,13.85,13.85,13.83,13.83,36000.0,13.85,13.85,13.83,13.83,36000.0
2007-06-11 13:55:00,13.83,13.83,13.82,13.82,98000.0,13.83,13.83,13.82,13.82,98000.0
2007-06-11 14:00:00,13.82,13.83,13.82,13.83,50000.0,13.82,13.83,13.82,13.83,50000.0
2007-06-11 14:05:00,13.84,13.84,13.84,13.84,15000.0,13.84,13.84,13.84,13.84,15000.0
2007-06-11 14:10:00,13.84,13.84,13.82,13.82,23000.0,13.84,13.84,13.82,13.82,23000.0
2007-06-11 14:15:00,13.82,13.83,13.8,13.82,97000.0,13.82,13.83,13.8,13.82,97000.0
2007-06-11 14:20:00,13.82,13.82,13.8,13.81,24000.0,13.82,13.82,13.8,13.81,24000.0
2007-06-11 14:25:00,13.81,13.82,13.78,13.79,127000.0,13.81,13.82,13.78,13.79,127000.0
2007-06-11 14:30:00,13.79,13.79,13.77,13.78,93000.0,13.79,13.79,13.77,13.78,93000.0
2007-06-11 14:35:00,13.78,13.78,13.77,13.77,111000.0,13.78,13.78,13.77,13.77,111000.0
2007-06-11 14:40:00,13.77,13.78,13.76,13.78,131000.0,13.77,13.78,13.76,13.78,131000.0
2007-06-11 14:45:00,13.78,13.79,13.77,13.77,148000.0,13.78,13.79,13.77,13.77,148000.0
2007-06-11 14:50:00,13.77,13.79,13.77,13.78,69000.0,13.77,13.79,13.77,13.78,69000.0
2007-06-11 14:55:00,13.78,13.78,13.76,13.76,207000.0,13.78,13.78,13.76,13.76,207000.0
2007-06-11 15:00:00,13.76,13.79,13.75,13.78,138000.0,13.76,13.79,13.75,13.78,138000.0
2007-06-11 15:05:00,13.79,13.79,13.78,13.78,463000.0,13.79,13.79,13.78,13.78,463000.0
2007-06-11 15:10:00,13.78,13.78,13.75,13.75,78000.0,13.78,13.78,13.75,13.75,78000.0
2007-06-11 15:15:00,13.76,13.78,13.74,13.75,95000.0,13.76,13.78,13.74,13.75,95000.0
2007-06-11 15:20:00,13.76,13.76,13.73,13.73,58000.0,13.76,13.76,13.73,13.73,58000.0
2007-06-11 15:25:00,13.73,13.74,13.73,13.73,94000.0,13.73,13.74,13.73,13.73,94000.0
2007-06-11 15:30:00,13.73,13.74,13.71,13.72,144000.0,13.73,13.74,13.71,13.72,144000.0
2007-06-11 15:35:00,13.72,13.76,13.7,13.74,170000.0,13.72,13.76,13.7,13.74,170000.0
2007-06-11 15:40:00,13.74,13.74,13.68,13.68,219000.0,13.74,13.74,13.68,13.68,219000.0
2007-06-11 15:45:00,13.68,13.72,13.68,13.71,230000.0,13.68,13.72,13.68,13.71,230000.0
2007-06-11 15:50:00,13.72,13.72,13.69,13.71,172000.0,13.72,13.72,13.69,13.71,172000.0
2007-06-11 15:55:00,13.71,13.74,13.68,13.72,342000.0,13.71,13.74,13.68,13.72,342000.0
2007-06-12 09:30:00,13.62,13.67,13.6,13.67,285000.0,13.62,13.67,13.6,13.67,285000.0
2007-06-12 09:35:00,13.67,13.75,13.64,13.64,294000.0,13.67,13.75,13.64,13.64,294000.0
2007-06-12 09:40:00,13.68,13.72,13.66,13.72,73000.0,13.68,13.72,13.66,13.72,73000.0
2007-06-12 09:45:00,13.72,13.78,13.71,13.75,219000.0,13.72,13.78,13.71,13.75,219000.0
2007-06-12 09:50:00,13.74,13.74,13.7,13.7,120000.0,13.74,13.74,13.7,13.7,120000.0
2007-06-12 09:55:00,13.72,13.72,13.66,13.66,210000.0,13.72,13.72,13.66,13.66,210000.0
2007-06-12 10:00:00,13.68,13.69,13.66,13.67,101000.0,13.68,13.69,13.66,13.67,101000.0
2007-06-12 10:05:00,13.68,13.68,13.65,13.67,135000.0,13.68,13.68,13.65,13.67,135000.0
2007-06-12 10:10:00,13.67,13.69,13.67,13.67,89000.0,13.67,13.69,13.67,13.67,89000.0
2007-06-12 10:15:00,13.67,13.68,13.65,13.68,87000.0,13.67,13.68,13.65,13.68,87000.0
2007-06-12 10:20:00,13.68,13.68,13.65,13.65,156000.0,13.68,13.68,13.65,13.65,156000.0
2007-06-12 10:25:00,13.65,13.68,13.64,13.65,188000.0,13.65,13.68,13.64,13.65,188000.0
2007-06-12 10:30:00,13.64,13.66,13.62,13.63,53000.0,13.64,13.66,13.62,13.63,53000.0
2007-06-12 10:35:00,13.63,13.65,13.62,13.64,80000.0,13.63,13.65,13.62,13.64,80000.0
2007-06-12 10:40:00,13.63,13.65,13.63,13.63,29000.0,13.63,13.65,13.63,13.63,29000.0
2007-06-12 10:45:00,13.63,13.65,13.63,13.65,69000.0,13.63,13.65,13.63,13.65,69000.0
2007-06-12 10:50:00,13.65,13.69,13.65,13.68,112000.0,13.65,13.69,13.65,13.68,112000.0
2007-06-12 10:55:00,13.67,13.71,13.66,13.69,138000.0,13.67,13.71,13.66,13.69,138000.0
2007-06-12 11:00:00,13.68,13.69,13.64,13.66,154000.0,13.68,13.69,13.64,13.66,154000.0
2007-06-12 11:05:00,13.66,13.67,13.62,13.66,299000.0,13.66,13.67,13.62,13.66,299000.0
2007-06-12 11:10:00,13.66,13.67,13.61,13.64,209000.0,13.66,13.67,13.61,13.64,209000.0
2007-06-12 11:15:00,13.64,13.67,13.63,13.67,99000.0,13.64,13.67,13.63,13.67,99000.0
2007-06-12 11:20:00,13.67,13.68,13.66,13.66,98000.0,13.67,13.68,13.66,13.66,98000.0
2007-06-12 11:25:00,13.66,13.67,13.66,13.66,69000.0,13.66,13.67,13.66,13.66,69000.0
2007-06-12 11:30:00,13.67,13.67,13.66,13.66,35000.0,13.67,13.67,13.66,13.66,35000.0
2007-06-12 11:35:00,13.66,13.67,13.65,13.66,72000.0,13.66,13.67,13.65,13.66,72000.0
2007-06-12 11:40:00,13.66,13.69,13.66,13.67,77000.0,13.66,13.69,13.66,13.67,77000.0
2007-06-12 11:45:00,13.68,13.7,13.67,13.69,75000.0,13.68,13.7,13.67,13.69,75000.0
2007-06-12 11:50:00,13.69,13.69,13.67,13.67,29000.0,13.69,13.69,13.67,13.67,29000.0
2007-06-12 11:55:00,13.68,13.7,13.68,13.69,32000.0,13.68,13.7,13.68,13.69,32000.0
2007-06-12 12:00:00,13.69,13.69,13.67,13.68,45000.0,13.69,13.69,13.67,13.68,45000.0
2007-06-12 12:05:00,13.68,13.7,13.68,13.69,44000.0,13.68,13.7,13.68,13.69,44000.0
2007-06-12 12:10:00,13.7,13.73,13.69,13.7,132000.0,13.7,13.73,13.69,13.7,132000.0
2007-06-12 12:15:00,13.7,13.71,13.7,13.71,68000.0,13.7,13.71,13.7,13.71,68000.0
2007-06-12 12:20:00,13.71,13.72,13.7,13.71,49000.0,13.71,13.72,13.7,13.71,49000.0
2007-06-12 12:25:00,13.71,13.72,13.71,13.72,69000.0,13.71,13.72,13.71,13.72,69000.0
2007-06-12 12:30:00,13.72,13.72,13.71,13.72,26000.0,13.72,13.72,13.71,13.72,26000.0
2007-06-12 12:35:00,13.72,13.74,13.72,13.72,83000.0,13.72,13.74,13.72,13.72,83000.0
2007-06-12 12:40:00,13.72,13.73,13.69,13.69,133000.0,13.72,13.73,13.69,13.69,133000.0
2007-06-12 12:45:00,13.69,13.71,13.68,13.7,122000.0,13.69,13.71,13.68,13.7,122000.0
2007-06-12 12:50:00,13.71,13.71,13.65,13.66,170000.0,13.71,13.71,13.65,13.66,170000.0
2007-06-12 12:55:00,13.65,13.69,13.65,13.68,92000.0,13.65,13.69,13.65,13.68,92000.0
2007-06-12 13:00:00,13.68,13.69,13.67,13.68,65000.0,13.68,13.69,13.67,13.68,65000.0
2007-06-12 13:05:00,13.68,13.68,13.66,13.67,69000.0,13.68,13.68,13.66,13.67,69000.0
2007-06-12 13:10:00,13.68,13.69,13.66,13.66,49000.0,13.68,13.69,13.66,13.66,49000.0
2007-06-12 13:15:00,13.67,13.68,13.66,13.68,37000.0,13.67,13.68,13.66,13.68,37000.0
2007-06-12 13:20:00,13.68,13.68,13.67,13.68,104000.0,13.68,13.68,13.67,13.68,104000.0
2007-06-12 13:25:00,13.67,13.68,13.67,13.68,30000.0,13.67,13.68,13.67,13.68,30000.0
2007-06-12 13:30:00,13.67,13.69,13.67,13.68,38000.0,13.67,13.69,13.67,13.68,38000.0
2007-06-12 13:35:00,13.68,13.7,13.68,13.69,25000.0,13.68,13.7,13.68,13.69,25000.0
2007-06-12 13:40:00,13.69,13.7,13.68,13.7,45000.0,13.69,13.7,13.68,13.7,45000.0
2007-06-12 13:45:00,13.7,13.76,13.7,13.74,193000.0,13.7,13.76,13.7,13.74,193000.0
2007-06-12 13:50:00,13.75,13.76,13.73,13.73,69000.0,13.75,13.76,13.73,13.73,69000.0
2007-06-12 13:55:00,13.74,13.75,13.73,13.75,60000.0,13.74,13.75,13.73,13.75,60000.0
2007-06-12 14:00:00,13.74,13.77,13.74,13.77,148000.0,13.74,13.77,13.74,13.77,148000.0
2007-06-12 14:05:00,13.77,13.77,13.75,13.75,54000.0,13.77,13.77,13.75,13.75,54000.0
2007-06-12 14:10:00,13.76,13.76,13.75,13.76,31000.0,13.76,13.76,13.75,13.76,31000.0
2007-06-12 14:15:00,13.76,13.76,13.7,13.7,66000.0,13.76,13.76,13.7,13.7,66000.0
2007-06-12 14:20:00,13.71,13.72,13.7,13.7,31000.0,13.71,13.72,13.7,13.7,31000.0
2007-06-12 14:25:00,13.72,13.72,13.7,13.71,45000.0,13.72,13.72,13.7,13.71,45000.0
2007-06-12 14:30:00,13.72,13.73,13.72,13.72,39000.0,13.72,13.73,13.72,13.72,39000.0
2007-06-12 14:35:00,13.73,13.74,13.71,13.72,103000.0,13.73,13.74,13.71,13.72,103000.0
2007-06-12 14:40:00,13.72,13.73,13.71,13.72,81000.0,13.72,13.73,13.71,13.72,81000.0
2007-06-12 14:45:00,13.72,13.73,13.71,13.72,166000.0,13.72,13.73,13.71,13.72,166000.0
2007-06-12 14:50:00,13.72,13.73,13.71,13.73,20000.0,13.72,13.73,13.71,13.73,20000.0
2007-06-12 14:55:00,13.74,13.74,13.71,13.74,76000.0,13.74,13.74,13.71,13.74,76000.0
2007-06-12 15:00:00,13.73,13.73,13.67,13.69,198000.0,13.73,13.73,13.67,13.69,198000.0
2007-06-12 15:05:00,13.68,13.71,13.65,13.69,376000.0,13.68,13.71,13.65,13.69,376000.0
2007-06-12 15:10:00,13.69,13.7,13.62,13.62,259000.0,13.69,13.7,13.62,13.62,259000.0
2007-06-12 15:15:00,13.62,13.65,13.6,13.63,296000.0,13.62,13.65,13.6,13.63,296000.0
2007-06-12 15:20:00,13.63,13.65,13.6,13.62,182000.0,13.63,13.65,13.6,13.62,182000.0
2007-06-12 15:25:00,13.61,13.63,13.6,13.62,134000.0,13.61,13.63,13.6,13.62,134000.0
2007-06-12 15:30:00,13.61,13.63,13.6,13.6,97000.0,13.61,13.63,13.6,13.6,97000.0
2007-06-12 15:35:00,13.61,13.63,13.57,13.59,260000.0,13.61,13.63,13.57,13.59,260000.0
2007-06-12 15:40:00,13.58,13.6,13.57,13.58,156000.0,13.58,13.6,13.57,13.58,156000.0
2007-06-12 15:45:00,13.57,13.57,13.51,13.53,378000.0,13.57,13.57,13.51,13.53,378000.0
2007-06-12 15:50:00,13.53,13.55,13.51,13.54,316000.0,13.53,13.55,13.51,13.54,316000.0
2007-06-12 15:55:00,13.54,13.59,13.54,13.58,485000.0,13.54,13.59,13.54,13.58,485000.0
2007-06-13 09:30:00,13.68,13.71,13.58,13.65,138000.0,13.68,13.71,13.58,13.65,138000.0
2007-06-13 09:35:00,13.67,13.68,13.58,13.67,259000.0,13.67,13.68,13.58,13.67,259000.0
2007-06-13 09:40:00,13.66,13.69,13.66,13.66,168000.0,13.66,13.69,13.66,13.66,168000.0
2007-06-13 09:45:00,13.68,13.73,13.67,13.72,185000.0,13.68,13.73,13.67,13.72,185000.0
2007-06-13 09:50:00,13.72,13.74,13.71,13.73,140000.0,13.72,13.74,13.71,13.73,140000.0
2007-06-13 09:55:00,13.73,13.76,13.72,13.75,188000.0,13.73,13.76,13.72,13.75,188000.0
2007-06-13 10:00:00,13.74,13.79,13.7,13.74,344000.0,13.74,13.79,13.7,13.74,344000.0
2007-06-13 10:05:00,13.76,13.78,13.73,13.75,163000.0,13.76,13.78,13.73,13.75,163000.0
2007-06-13 10:10:00,13.75,13.76,13.72,13.73,204000.0,13.75,13.76,13.72,13.73,204000.0
2007-06-13 10:15:00,13.73,13.78,13.73,13.78,119000.0,13.73,13.78,13.73,13.78,119000.0
2007-06-13 10:20:00,13.78,13.79,13.73,13.75,190000.0,13.78,13.79,13.73,13.75,190000.0
2007-06-13 10:25:00,13.75,13.76,13.73,13.75,94000.0,13.75,13.76,13.73,13.75,94000.0
2007-06-13 10:30:00,13.75,13.79,13.75,13.79,130000.0,13.75,13.79,13.75,13.79,130000.0
2007-06-13 10:35:00,13.78,13.83,13.77,13.77,285000.0,13.78,13.83,13.77,13.77,285000.0
2007-06-13 10:40:00,13.78,13.8,13.75,13.78,180000.0,13.78,13.8,13.75,13.78,180000.0
2007-06-13 10:45:00,13.79,13.82,13.78,13.8,132000.0,13.79,13.82,13.78,13.8,132000.0
2007-06-13 10:50:00,13.8,13.85,13.79,13.79,216000.0,13.8,13.85,13.79,13.79,216000.0
2007-06-13 10:55:00,13.79,13.83,13.79,13.82,111000.0,13.79,13.83,13.79,13.82,111000.0
2007-06-13 11:00:00,13.81,13.81,13.78,13.8,69000.0,13.81,13.81,13.78,13.8,69000.0
2007-06-13 11:05:00,13.8,13.82,13.79,13.79,54000.0,13.8,13.82,13.79,13.79,54000.0
2007-06-13 11:10:00,13.79,13.79,13.74,13.77,181000.0,13.79,13.79,13.74,13.77,181000.0
2007-06-13 11:15:00,13.77,13.78,13.77,13.78,30000.0,13.77,13.78,13.77,13.78,30000.0
2007-06-13 11:20:00,13.78,13.78,13.75,13.75,136000.0,13.78,13.78,13.75,13.75,136000.0
2007-06-13 11:25:00,13.76,13.79,13.76,13.78,159000.0,13.76,13.79,13.76,13.78,159000.0
2007-06-13 11:30:00,13.78,13.78,13.73,13.77,232000.0,13.78,13.78,13.73,13.77,232000.0
2007-06-13 11:35:00,13.76,13.77,13.74,13.76,68000.0,13.76,13.77,13.74,13.76,68000.0
2007-06-13 11:40:00,13.75,13.79,13.75,13.76,103000.0,13.75,13.79,13.75,13.76,103000.0
2007-06-13 11:45:00,13.77,13.78,13.77,13.77,71000.0,13.77,13.78,13.77,13.77,71000.0
2007-06-13 11:50:00,13.77,13.78,13.75,13.75,44000.0,13.77,13.78,13.75,13.75,44000.0
2007-06-13 11:55:00,13.75,13.76,13.74,13.75,63000.0,13.75,13.76,13.74,13.75,63000.0
2007-06-13 12:00:00,13.76,13.77,13.71,13.75,255000.0,13.76,13.77,13.71,13.75,255000.0
2007-06-13 12:05:00,13.75,13.77,13.74,13.76,189000.0,13.75,13.77,13.74,13.76,189000.0
2007-06-13 12:10:00,13.76,13.76,13.75,13.75,31000.0,13.76,13.76,13.75,13.75,31000.0
2007-06-13 12:15:00,13.76,13.77,13.74,13.74,145000.0,13.76,13.77,13.74,13.74,145000.0
2007-06-13 12:20:00,13.74,13.77,13.74,13.76,50000.0,13.74,13.77,13.74,13.76,50000.0
2007-06-13 12:25:00,13.77,13.77,13.74,13.75,33000.0,13.77,13.77,13.74,13.75,33000.0
2007-06-13 12:30:00,13.74,13.75,13.74,13.75,22000.0,13.74,13.75,13.74,13.75,22000.0
2007-06-13 12:35:00,13.76,13.77,13.74,13.76,91000.0,13.76,13.77,13.74,13.76,91000.0
2007-06-13 12:40:00,13.75,13.77,13.75,13.75,19000.0,13.75,13.77,13.75,13.75,19000.0
2007-06-13 12:45:00,13.75,13.75,13.74,13.74,10000.0,13.75,13.75,13.74,13.74,10000.0
2007-06-13 12:50:00,13.74,13.76,13.74,13.76,25000.0,13.74,13.76,13.74,13.76,25000.0
2007-06-13 12:55:00,13.75,13.75,13.74,13.74,59000.0,13.75,13.75,13.74,13.74,59000.0
2007-06-13 13:00:00,13.74,13.75,13.74,13.74,70000.0,13.74,13.75,13.74,13.74,70000.0
2007-06-13 13:05:00,13.75,13.75,13.72,13.72,130000.0,13.75,13.75,13.72,13.72,130000.0
2007-06-13 13:10:00,13.73,13.75,13.72,13.74,83000.0,13.73,13.75,13.72,13.74,83000.0
2007-06-13 13:15:00,13.74,13.74,13.71,13.72,105000.0,13.74,13.74,13.71,13.72,105000.0
2007-06-13 13:20:00,13.73,13.74,13.72,13.74,49000.0,13.73,13.74,13.72,13.74,49000.0
2007-06-13 13:25:00,13.72,13.73,13.72,13.72,51000.0,13.72,13.73,13.72,13.72,51000.0
2007-06-13 13:30:00,13.72,13.72,13.72,13.72,11000.0,13.72,13.72,13.72,13.72,11000.0
2007-06-13 13:35:00,13.72,13.75,13.71,13.74,57000.0,13.72,13.75,13.71,13.74,57000.0
2007-06-13 13:40:00,13.74,13.74,13.71,13.73,184000.0,13.74,13.74,13.71,13.73,184000.0
2007-06-13 13:45:00,13.73,13.74,13.73,13.74,18000.0,13.73,13.74,13.73,13.74,18000.0
2007-06-13 13:50:00,13.73,13.73,13.71,13.72,21000.0,13.73,13.73,13.71,13.72,21000.0
2007-06-13 13:55:00,13.72,13.74,13.71,13.74,76000.0,13.72,13.74,13.71,13.74,76000.0
2007-06-13 14:00:00,13.74,13.75,13.72,13.75,134000.0,13.74,13.75,13.72,13.75,134000.0
2007-06-13 14:05:00,13.75,13.77,13.74,13.76,64000.0,13.75,13.77,13.74,13.76,64000.0
2007-06-13 14:10:00,13.76,13.78,13.75,13.76,140000.0,13.76,13.78,13.75,13.76,140000.0
2007-06-13 14:15:00,13.77,13.78,13.76,13.77,87000.0,13.77,13.78,13.76,13.77,87000.0
2007-06-13 14:20:00,13.77,13.82,13.77,13.79,275000.0,13.77,13.82,13.77,13.79,275000.0
2007-06-13 14:25:00,13.8,13.8,13.75,13.78,126000.0,13.8,13.8,13.75,13.78,126000.0
2007-06-13 14:30:00,13.78,13.79,13.77,13.79,42000.0,13.78,13.79,13.77,13.79,42000.0
2007-06-13 14:35:00,13.78,13.79,13.78,13.78,33000.0,13.78,13.79,13.78,13.78,33000.0
2007-06-13 14:40:00,13.78,13.79,13.77,13.78,45000.0,13.78,13.79,13.77,13.78,45000.0
2007-06-13 14:45:00,13.78,13.8,13.77,13.78,77000.0,13.78,13.8,13.77,13.78,77000.0
2007-06-13 14:50:00,13.78,13.79,13.77,13.78,67000.0,13.78,13.79,13.77,13.78,67000.0
2007-06-13 14:55:00,13.79,13.79,13.78,13.79,50000.0,13.79,13.79,13.78,13.79,50000.0
2007-06-13 15:00:00,13.79,13.81,13.77,13.8,121000.0,13.79,13.81,13.77,13.8,121000.0
2007-06-13 15:05:00,13.8,13.8,13.78,13.79,94000.0,13.8,13.8,13.78,13.79,94000.0
2007-06-13 15:10:00,13.78,13.79,13.76,13.77,76000.0,13.78,13.79,13.76,13.77,76000.0
2007-06-13 15:15:00,13.77,13.78,13.75,13.77,82000.0,13.77,13.78,13.75,13.77,82000.0
2007-06-13 15:20:00,13.77,13.78,13.76,13.77,76000.0,13.77,13.78,13.76,13.77,76000.0
2007-06-13 15:25:00,13.77,13.8,13.76,13.79,162000.0,13.77,13.8,13.76,13.79,162000.0
2007-06-13 15:30:00,13.78,13.8,13.78,13.8,251000.0,13.78,13.8,13.78,13.8,251000.0
2007-06-13 15:35:00,13.8,13.81,13.79,13.8,157000.0,13.8,13.81,13.79,13.8,157000.0
2007-06-13 15:40:00,13.8,13.8,13.76,13.78,251000.0,13.8,13.8,13.76,13.78,251000.0
2007-06-13 15:45:00,13.78,13.82,13.78,13.81,227000.0,13.78,13.82,13.78,13.81,227000.0
2007-06-13 15:50:00,13.82,13.86,13.81,13.83,560000.0,13.82,13.86,13.81,13.83,560000.0
2007-06-13 15:55:00,13.83,13.83,13.79,13.82,235000.0,13.83,13.83,13.79,13.82,235000.0
2007-06-14 09:30:00,13.88,13.95,13.88,13.91,245000.0,13.88,13.95,13.88,13.91,245000.0
2007-06-14 09:35:00,13.91,13.97,13.88,13.97,416000.0,13.91,13.97,13.88,13.97,416000.0
2007-06-14 09:40:00,13.97,14.0,13.95,13.96,514000.0,13.97,14.0,13.95,13.96,514000.0
2007-06-14 09:45:00,13.96,14.0,13.95,13.98,397000.0,13.96,14.0,13.95,13.98,397000.0
2007-06-14 09:50:00,13.98,13.99,13.96,13.98,99000.0,13.98,13.99,13.96,13.98,99000.0
2007-06-14 09:55:00,13.98,13.99,13.96,13.99,165000.0,13.98,13.99,13.96,13.99,165000.0
2007-06-14 10:00:00,13.97,13.99,13.96,13.97,198000.0,13.97,13.99,13.96,13.97,198000.0
2007-06-14 10:05:00,13.98,13.98,13.95,13.96,142000.0,13.98,13.98,13.95,13.96,142000.0
2007-06-14 10:10:00,13.96,13.96,13.94,13.95,76000.0,13.96,13.96,13.94,13.95,76000.0
2007-06-14 10:15:00,13.95,13.98,13.95,13.96,95000.0,13.95,13.98,13.95,13.96,95000.0
2007-06-14 10:20:00,13.96,13.98,13.96,13.98,29000.0,13.96,13.98,13.96,13.98,29000.0
2007-06-14 10:25:00,13.97,13.98,13.97,13.98,46000.0,13.97,13.98,13.97,13.98,46000.0
2007-06-14 10:30:00,13.98,14.0,13.98,14.0,332000.0,13.98,14.0,13.98,14.0,332000.0
2007-06-14 10:35:00,14.0,14.02,13.96,13.96,291000.0,14.0,14.02,13.96,13.96,291000.0
2007-06-14 10:40:00,13.97,13.99,13.95,13.98,279000.0,13.97,13.99,13.95,13.98,279000.0
2007-06-14 10:45:00,13.98,13.99,13.96,13.98,170000.0,13.98,13.99,13.96,13.98,170000.0
2007-06-14 10:50:00,13.98,13.98,13.96,13.96,107000.0,13.98,13.98,13.96,13.96,107000.0
2007-06-14 10:55:00,13.97,13.97,13.96,13.96,49000.0,13.97,13.97,13.96,13.96,49000.0
2007-06-14 11:00:00,13.96,13.96,13.92,13.93,249000.0,13.96,13.96,13.92,13.93,249000.0
2007-06-14 11:05:00,13.93,13.94,13.91,13.91,135000.0,13.93,13.94,13.91,13.91,135000.0
2007-06-14 11:10:00,13.91,13.91,13.89,13.91,180000.0,13.91,13.91,13.89,13.91,180000.0
2007-06-14 11:15:00,13.91,13.93,13.91,13.93,71000.0,13.91,13.93,13.91,13.93,71000.0
2007-06-14 11:20:00,13.92,13.92,13.91,13.92,108000.0,13.92,13.92,13.91,13.92,108000.0
2007-06-14 11:25:00,13.91,13.91,13.91,13.91,45000.0,13.91,13.91,13.91,13.91,45000.0
2007-06-14 11:30:00,13.91,13.94,13.91,13.93,65000.0,13.91,13.94,13.91,13.93,65000.0
2007-06-14 11:35:00,13.94,13.94,13.92,13.94,82000.0,13.94,13.94,13.92,13.94,82000.0
2007-06-14 11:40:00,13.94,13.99,13.94,13.98,146000.0,13.94,13.99,13.94,13.98,146000.0
2007-06-14 11:45:00,13.98,13.99,13.96,13.96,66000.0,13.98,13.99,13.96,13.96,66000.0
2007-06-14 11:50:00,13.96,13.96,13.95,13.96,59000.0,13.96,13.96,13.95,13.96,59000.0
2007-06-14 11:55:00,13.96,13.97,13.94,13.94,37000.0,13.96,13.97,13.94,13.94,37000.0
2007-06-14 12:00:00,13.95,13.96,13.94,13.95,63000.0,13.95,13.96,13.94,13.95,63000.0
2007-06-14 12:05:00,13.96,13.96,13.95,13.96,86000.0,13.96,13.96,13.95,13.96,86000.0
2007-06-14 12:10:00,13.96,13.96,13.95,13.95,101000.0,13.96,13.96,13.95,13.95,101000.0
2007-06-14 12:15:00,13.95,13.96,13.95,13.95,55000.0,13.95,13.96,13.95,13.95,55000.0
2007-06-14 12:20:00,13.96,13.96,13.94,13.94,42000.0,13.96,13.96,13.94,13.94,42000.0
2007-06-14 12:25:00,13.94,13.94,13.92,13.93,57000.0,13.94,13.94,13.92,13.93,57000.0
2007-06-14 12:30:00,13.93,13.96,13.93,13.96,40000.0,13.93,13.96,13.93,13.96,40000.0
2007-06-14 12:35:00,13.96,13.96,13.95,13.95,21000.0,13.96,13.96,13.95,13.95,21000.0
2007-06-14 12:40:00,13.96,13.99,13.95,13.99,245000.0,13.96,13.99,13.95,13.99,245000.0
2007-06-14 12:45:00,13.99,14.0,13.99,14.0,151000.0,13.99,14.0,13.99,14.0,151000.0
2007-06-14 12:50:00,13.99,14.02,13.98,13.99,325000.0,13.99,14.02,13.98,13.99,325000.0
2007-06-14 12:55:00,14.0,14.02,14.0,14.01,106000.0,14.0,14.02,14.0,14.01,106000.0
2007-06-14 13:00:00,14.02,14.03,14.02,14.02,67000.0,14.02,14.03,14.02,14.02,67000.0
2007-06-14 13:05:00,14.02,14.03,14.01,14.02,122000.0,14.02,14.03,14.01,14.02,122000.0
2007-06-14 13:10:00,14.02,14.02,13.99,14.01,139000.0,14.02,14.02,13.99,14.01,139000.0
2007-06-14 13:15:00,14.01,14.03,14.0,14.01,81000.0,14.01,14.03,14.0,14.01,81000.0
2007-06-14 13:20:00,14.02,14.02,14.01,14.01,47000.0,14.02,14.02,14.01,14.01,47000.0
2007-06-14 13:25:00,14.01,14.02,14.0,14.01,73000.0,14.01,14.02,14.0,14.01,73000.0
2007-06-14 13:30:00,14.01,14.02,14.01,14.02,49000.0,14.01,14.02,14.01,14.02,49000.0
2007-06-14 13:35:00,14.02,14.04,14.02,14.03,132000.0,14.02,14.04,14.02,14.03,132000.0
2007-06-14 13:40:00,14.03,14.04,14.03,14.04,101000.0,14.03,14.04,14.03,14.04,101000.0
2007-06-14 13:45:00,14.04,14.07,14.04,14.06,181000.0,14.04,14.07,14.04,14.06,181000.0
2007-06-14 13:50:00,14.05,14.06,14.04,14.04,88000.0,14.05,14.06,14.04,14.04,88000.0
2007-06-14 13:55:00,14.04,14.05,14.04,14.04,174000.0,14.04,14.05,14.04,14.04,174000.0
2007-06-14 14:00:00,14.04,14.04,14.02,14.03,72000.0,14.04,14.04,14.02,14.03,72000.0
2007-06-14 14:05:00,14.03,14.03,14.0,14.01,168000.0,14.03,14.03,14.0,14.01,168000.0
2007-06-14 14:10:00,14.01,14.02,14.0,14.01,148000.0,14.01,14.02,14.0,14.01,148000.0
2007-06-14 14:15:00,14.0,14.02,14.0,14.01,36000.0,14.0,14.02,14.0,14.01,36000.0
2007-06-14 14:20:00,14.01,14.02,14.01,14.02,40000.0,14.01,14.02,14.01,14.02,40000.0
2007-06-14 14:25:00,14.02,14.04,14.01,14.02,59000.0,14.02,14.04,14.01,14.02,59000.0
2007-06-14 14:30:00,14.03,14.04,14.02,14.04,61000.0,14.03,14.04,14.02,14.04,61000.0
2007-06-14 14:35:00,14.04,14.05,14.03,14.05,88000.0,14.04,14.05,14.03,14.05,88000.0
2007-06-14 14:40:00,14.04,14.05,14.03,14.03,47000.0,14.04,14.05,14.03,14.03,47000.0
2007-06-14 14:45:00,14.04,14.04,14.0,14.04,79000.0,14.04,14.04,14.0,14.04,79000.0
2007-06-14 14:50:00,14.02,14.05,14.02,14.02,80000.0,14.02,14.05,14.02,14.02,80000.0
2007-06-14 14:55:00,14.02,14.03,14.02,14.02,54000.0,14.02,14.03,14.02,14.02,54000.0
2007-06-14 15:00:00,14.02,14.03,14.0,14.01,88000.0,14.02,14.03,14.0,14.01,88000.0
2007-06-14 15:05:00,14.01,14.01,14.0,14.01,207000.0,14.01,14.01,14.0,14.01,207000.0
2007-06-14 15:10:00,14.01,14.03,13.99,14.01,93000.0,14.01,14.03,13.99,14.01,93000.0
2007-06-14 15:15:00,14.01,14.02,14.01,14.01,54000.0,14.01,14.02,14.01,14.01,54000.0
2007-06-14 15:20:00,14.01,14.02,14.0,14.01,77000.0,14.01,14.02,14.0,14.01,77000.0
2007-06-14 15:25:00,14.01,14.01,14.0,14.0,34000.0,14.01,14.01,14.0,14.0,34000.0
2007-06-14 15:30:00,14.0,14.0,13.99,13.99,131000.0,14.0,14.0,13.99,13.99,131000.0
2007-06-14 15:35:00,13.99,13.99,13.96,13.97,261000.0,13.99,13.99,13.96,13.97,261000.0
2007-06-14 15:40:00,13.97,13.98,13.95,13.96,263000.0,13.97,13.98,13.95,13.96,263000.0
2007-06-14 15:45:00,13.96,13.97,13.96,13.97,321000.0,13.96,13.97,13.96,13.97,321000.0
2007-06-14 15:50:00,13.97,13.99,13.97,13.98,376000.0,13.97,13.99,13.97,13.98,376000.0
2007-06-14 15:55:00,13.98,14.02,13.98,14.02,490000.0,13.98,14.02,13.98,14.02,490000.0
2007-06-15 09:30:00,14.18,14.2,14.13,14.19,794000.0,14.18,14.2,14.13,14.19,794000.0
2007-06-15 09:35:00,14.18,14.2,14.17,14.18,487000.0,14.18,14.2,14.17,14.18,487000.0
2007-06-15 09:40:00,14.18,14.18,14.14,14.15,378000.0,14.18,14.18,14.14,14.15,378000.0
2007-06-15 09:45:00,14.15,14.16,14.14,14.14,192000.0,14.15,14.16,14.14,14.14,192000.0
2007-06-15 09:50:00,14.14,14.15,14.13,14.14,292000.0,14.14,14.15,14.13,14.14,292000.0
2007-06-15 09:55:00,14.13,14.14,14.11,14.12,242000.0,14.13,14.14,14.11,14.12,242000.0
2007-06-15 10:00:00,14.12,14.14,14.12,14.13,357000.0,14.12,14.14,14.12,14.13,357000.0
2007-06-15 10:05:00,14.13,14.17,14.13,14.16,265000.0,14.13,14.17,14.13,14.16,265000.0
2007-06-15 10:10:00,14.16,14.17,14.15,14.15,356000.0,14.16,14.17,14.15,14.15,356000.0
2007-06-15 10:15:00,14.15,14.16,14.15,14.16,179000.0,14.15,14.16,14.15,14.16,179000.0
2007-06-15 10:20:00,14.16,14.16,14.15,14.15,102000.0,14.16,14.16,14.15,14.15,102000.0
2007-06-15 10:25:00,14.15,14.16,14.15,14.16,101000.0,14.15,14.16,14.15,14.16,101000.0
2007-06-15 10:30:00,14.16,14.16,14.15,14.16,244000.0,14.16,14.16,14.15,14.16,244000.0
2007-06-15 10:35:00,14.15,14.17,14.15,14.16,123000.0,14.15,14.17,14.15,14.16,123000.0
2007-06-15 10:40:00,14.16,14.16,14.13,14.15,241000.0,14.16,14.16,14.13,14.15,241000.0
2007-06-15 10:45:00,14.14,14.14,14.09,14.11,147000.0,14.14,14.14,14.09,14.11,147000.0
2007-06-15 10:50:00,14.11,14.13,14.11,14.13,123000.0,14.11,14.13,14.11,14.13,123000.0
2007-06-15 10:55:00,14.13,14.14,14.13,14.13,52000.0,14.13,14.14,14.13,14.13,52000.0
2007-06-15 11:00:00,14.13,14.14,14.13,14.13,53000.0,14.13,14.14,14.13,14.13,53000.0
2007-06-15 11:05:00,14.14,14.15,14.13,14.15,83000.0,14.14,14.15,14.13,14.15,83000.0
2007-06-15 11:10:00,14.14,14.15,14.11,14.11,327000.0,14.14,14.15,14.11,14.11,327000.0
2007-06-15 11:15:00,14.11,14.15,14.1,14.13,239000.0,14.11,14.15,14.1,14.13,239000.0
2007-06-15 11:20:00,14.13,14.14,14.13,14.14,19000.0,14.13,14.14,14.13,14.14,19000.0
2007-06-15 11:25:00,14.13,14.15,14.13,14.15,56000.0,14.13,14.15,14.13,14.15,56000.0
2007-06-15 11:30:00,14.15,14.15,14.13,14.14,168000.0,14.15,14.15,14.13,14.14,168000.0
2007-06-15 11:35:00,14.14,14.15,14.13,14.15,28000.0,14.14,14.15,14.13,14.15,28000.0
2007-06-15 11:40:00,14.15,14.17,14.15,14.16,172000.0,14.15,14.17,14.15,14.16,172000.0
2007-06-15 11:45:00,14.16,14.19,14.16,14.19,260000.0,14.16,14.19,14.16,14.19,260000.0
2007-06-15 11:50:00,14.19,14.19,14.16,14.17,258000.0,14.19,14.19,14.16,14.17,258000.0
2007-06-15 11:55:00,14.17,14.18,14.17,14.17,44000.0,14.17,14.18,14.17,14.17,44000.0
2007-06-15 12:00:00,14.18,14.18,14.17,14.17,117000.0,14.18,14.18,14.17,14.17,117000.0
2007-06-15 12:05:00,14.17,14.18,14.16,14.18,74000.0,14.17,14.18,14.16,14.18,74000.0
2007-06-15 12:10:00,14.19,14.19,14.17,14.17,42000.0,14.19,14.19,14.17,14.17,42000.0
2007-06-15 12:15:00,14.18,14.19,14.18,14.19,22000.0,14.18,14.19,14.18,14.19,22000.0
2007-06-15 12:20:00,14.19,14.19,14.18,14.18,51000.0,14.19,14.19,14.18,14.18,51000.0
2007-06-15 12:25:00,14.18,14.19,14.17,14.19,135000.0,14.18,14.19,14.17,14.19,135000.0
2007-06-15 12:30:00,14.19,14.19,14.18,14.19,210000.0,14.19,14.19,14.18,14.19,210000.0
2007-06-15 12:35:00,14.19,14.2,14.19,14.2,157000.0,14.19,14.2,14.19,14.2,157000.0
2007-06-15 12:40:00,14.2,14.2,14.19,14.2,229000.0,14.2,14.2,14.19,14.2,229000.0
2007-06-15 12:45:00,14.2,14.2,14.19,14.19,47000.0,14.2,14.2,14.19,14.19,47000.0
2007-06-15 12:50:00,14.2,14.2,14.18,14.18,109000.0,14.2,14.2,14.18,14.18,109000.0
2007-06-15 12:55:00,14.19,14.19,14.17,14.18,64000.0,14.19,14.19,14.17,14.18,64000.0
2007-06-15 13:00:00,14.18,14.18,14.17,14.17,100000.0,14.18,14.18,14.17,14.17,100000.0
2007-06-15 13:05:00,14.17,14.19,14.17,14.18,67000.0,14.17,14.19,14.17,14.18,67000.0
2007-06-15 13:10:00,14.18,14.18,14.17,14.18,47000.0,14.18,14.18,14.17,14.18,47000.0
2007-06-15 13:15:00,14.19,14.19,14.18,14.18,44000.0,14.19,14.19,14.18,14.18,44000.0
2007-06-15 13:20:00,14.18,14.18,14.17,14.17,106000.0,14.18,14.18,14.17,14.17,106000.0
2007-06-15 13:25:00,14.17,14.18,14.17,14.18,18000.0,14.17,14.18,14.17,14.18,18000.0
2007-06-15 13:30:00,14.18,14.19,14.18,14.18,18000.0,14.18,14.19,14.18,14.18,18000.0
2007-06-15 13:35:00,14.18,14.19,14.18,14.18,25000.0,14.18,14.19,14.18,14.18,25000.0
2007-06-15 13:40:00,14.19,14.2,14.18,14.2,288000.0,14.19,14.2,14.18,14.2,288000.0
2007-06-15 13:45:00,14.2,14.22,14.2,14.21,912000.0,14.2,14.22,14.2,14.21,912000.0
2007-06-15 13:50:00,14.22,14.22,14.2,14.21,475000.0,14.22,14.22,14.2,14.21,475000.0
2007-06-15 13:55:00,14.21,14.26,14.2,14.25,381000.0,14.21,14.26,14.2,14.25,381000.0
2007-06-15 14:00:00,14.22,14.27,14.22,14.26,144000.0,14.22,14.27,14.22,14.26,144000.0
2007-06-15 14:05:00,14.25,14.26,14.22,14.24,196000.0,14.25,14.26,14.22,14.24,196000.0
2007-06-15 14:10:00,14.24,14.27,14.23,14.27,330000.0,14.24,14.27,14.23,14.27,330000.0
2007-06-15 14:15:00,14.27,14.28,14.27,14.27,462000.0,14.27,14.28,14.27,14.27,462000.0
2007-06-15 14:20:00,14.28,14.28,14.27,14.28,276000.0,14.28,14.28,14.27,14.28,276000.0
2007-06-15 14:25:00,14.28,14.28,14.28,14.28,73000.0,14.28,14.28,14.28,14.28,73000.0
2007-06-15 14:30:00,14.28,14.29,14.26,14.27,154000.0,14.28,14.29,14.26,14.27,154000.0
2007-06-15 14:35:00,14.27,14.28,14.25,14.28,152000.0,14.27,14.28,14.25,14.28,152000.0
2007-06-15 14:40:00,14.28,14.3,14.28,14.29,104000.0,14.28,14.3,14.28,14.29,104000.0
2007-06-15 14:45:00,14.3,14.31,14.29,14.3,208000.0,14.3,14.31,14.29,14.3,208000.0
2007-06-15 14:50:00,14.29,14.32,14.29,14.31,351000.0,14.29,14.32,14.29,14.31,351000.0
2007-06-15 14:55:00,14.31,14.31,14.3,14.31,189000.0,14.31,14.31,14.3,14.31,189000.0
2007-06-15 15:00:00,14.31,14.32,14.24,14.24,772000.0,14.31,14.32,14.24,14.24,772000.0
2007-06-15 15:05:00,14.24,14.27,14.24,14.24,239000.0,14.24,14.27,14.24,14.24,239000.0
2007-06-15 15:10:00,14.24,14.24,14.24,14.24,138000.0,14.24,14.24,14.24,14.24,138000.0
2007-06-15 15:15:00,14.24,14.24,14.24,14.24,158000.0,14.24,14.24,14.24,14.24,158000.0
2007-06-15 15:20:00,14.24,14.28,14.24,14.26,436000.0,14.24,14.28,14.24,14.26,436000.0
2007-06-15 15:25:00,14.27,14.3,14.26,14.27,198000.0,14.27,14.3,14.26,14.27,198000.0
2007-06-15 15:30:00,14.27,14.28,14.27,14.27,102000.0,14.27,14.28,14.27,14.27,102000.0
2007-06-15 15:35:00,14.28,14.29,14.28,14.29,174000.0,14.28,14.29,14.28,14.29,174000.0
2007-06-15 15:40:00,14.29,14.3,14.27,14.28,273000.0,14.29,14.3,14.27,14.28,273000.0
2007-06-15 15:45:00,14.28,14.28,14.26,14.27,427000.0,14.28,14.28,14.26,14.27,427000.0
2007-06-15 15:50:00,14.27,14.3,14.26,14.3,505000.0,14.27,14.3,14.26,14.3,505000.0
2007-06-15 15:55:00,14.3,14.31,14.28,14.31,784000.0,14.3,14.31,14.28,14.31,784000.0
2007-06-18 09:30:00,14.4,14.4,14.35,14.38,859000.0,14.4,14.4,14.35,14.38,859000.0
2007-06-18 09:35:00,14.38,14.39,14.36,14.38,227000.0,14.38,14.39,14.36,14.38,227000.0
2007-06-18 09:40:00,14.37,14.4,14.37,14.4,191000.0,14.37,14.4,14.37,14.4,191000.0
2007-06-18 09:45:00,14.39,14.45,14.39,14.42,467000.0,14.39,14.45,14.39,14.42,467000.0
2007-06-18 09:50:00,14.42,14.44,14.4,14.4,170000.0,14.42,14.44,14.4,14.4,170000.0
2007-06-18 09:55:00,14.4,14.44,14.38,14.44,317000.0,14.4,14.44,14.38,14.44,317000.0
2007-06-18 10:00:00,14.44,14.44,14.38,14.39,240000.0,14.44,14.44,14.38,14.39,240000.0
2007-06-18 10:05:00,14.39,14.44,14.38,14.44,213000.0,14.39,14.44,14.38,14.44,213000.0
2007-06-18 10:10:00,14.44,14.59,14.43,14.56,1955000.0,14.44,14.59,14.43,14.56,1955000.0
2007-06-18 10:15:00,14.56,14.6,14.5,14.53,811000.0,14.56,14.6,14.5,14.53,811000.0
2007-06-18 10:20:00,14.52,14.53,14.48,14.53,296000.0,14.52,14.53,14.48,14.53,296000.0
2007-06-18 10:25:00,14.53,14.6,14.52,14.58,503000.0,14.53,14.6,14.52,14.58,503000.0
2007-06-18 10:30:00,14.59,14.65,14.57,14.63,818000.0,14.59,14.65,14.57,14.63,818000.0
2007-06-18 10:35:00,14.63,14.67,14.62,14.65,431000.0,14.63,14.67,14.62,14.65,431000.0
2007-06-18 10:40:00,14.65,14.66,14.61,14.63,375000.0,14.65,14.66,14.61,14.63,375000.0
2007-06-18 10:45:00,14.63,14.63,14.58,14.59,202000.0,14.63,14.63,14.58,14.59,202000.0
2007-06-18 10:50:00,14.58,14.63,14.56,14.61,309000.0,14.58,14.63,14.56,14.61,309000.0
2007-06-18 10:55:00,14.61,14.61,14.57,14.59,152000.0,14.61,14.61,14.57,14.59,152000.0
2007-06-18 11:00:00,14.6,14.62,14.57,14.62,238000.0,14.6,14.62,14.57,14.62,238000.0
2007-06-18 11:05:00,14.62,14.66,14.61,14.65,272000.0,14.62,14.66,14.61,14.65,272000.0
2007-06-18 11:10:00,14.65,14.68,14.65,14.67,242000.0,14.65,14.68,14.65,14.67,242000.0
2007-06-18 11:15:00,14.67,14.7,14.66,14.7,426000.0,14.67,14.7,14.66,14.7,426000.0
2007-06-18 11:20:00,14.7,14.74,14.69,14.7,487000.0,14.7,14.74,14.69,14.7,487000.0
2007-06-18 11:25:00,14.71,14.74,14.7,14.71,209000.0,14.71,14.74,14.7,14.71,209000.0
2007-06-18 11:30:00,14.72,14.72,14.68,14.69,167000.0,14.72,14.72,14.68,14.69,167000.0
2007-06-18 11:35:00,14.7,14.71,14.68,14.69,110000.0,14.7,14.71,14.68,14.69,110000.0
2007-06-18 11:40:00,14.69,14.71,14.69,14.71,105000.0,14.69,14.71,14.69,14.71,105000.0
2007-06-18 11:45:00,14.71,14.71,14.66,14.67,159000.0,14.71,14.71,14.66,14.67,159000.0
2007-06-18 11:50:00,14.67,14.67,14.63,14.66,280000.0,14.67,14.67,14.63,14.66,280000.0
2007-06-18 11:55:00,14.65,14.66,14.65,14.65,31000.0,14.65,14.66,14.65,14.65,31000.0
2007-06-18 12:00:00,14.66,14.67,14.64,14.66,75000.0,14.66,14.67,14.64,14.66,75000.0
2007-06-18 12:05:00,14.66,14.66,14.64,14.65,84000.0,14.66,14.66,14.64,14.65,84000.0
2007-06-18 12:10:00,14.66,14.66,14.61,14.63,157000.0,14.66,14.66,14.61,14.63,157000.0
2007-06-18 12:15:00,14.67,14.67,14.62,14.63,73000.0,14.67,14.67,14.62,14.63,73000.0
2007-06-18 12:20:00,14.64,14.67,14.63,14.66,107000.0,14.64,14.67,14.63,14.66,107000.0
2007-06-18 12:25:00,14.66,14.67,14.66,14.67,67000.0,14.66,14.67,14.66,14.67,67000.0
2007-06-18 12:30:00,14.67,14.68,14.65,14.66,123000.0,14.67,14.68,14.65,14.66,123000.0
2007-06-18 12:35:00,14.66,14.69,14.65,14.69,120000.0,14.66,14.69,14.65,14.69,120000.0
2007-06-18 12:40:00,14.68,14.75,14.68,14.74,239000.0,14.68,14.75,14.68,14.74,239000.0
2007-06-18 12:45:00,14.73,14.76,14.73,14.74,213000.0,14.73,14.76,14.73,14.74,213000.0
2007-06-18 12:50:00,14.74,14.76,14.72,14.74,208000.0,14.74,14.76,14.72,14.74,208000.0
2007-06-18 12:55:00,14.75,14.76,14.74,14.76,124000.0,14.75,14.76,14.74,14.76,124000.0
2007-06-18 13:00:00,14.76,14.76,14.74,14.76,151000.0,14.76,14.76,14.74,14.76,151000.0
2007-06-18 13:05:00,14.75,14.8,14.74,14.79,477000.0,14.75,14.8,14.74,14.79,477000.0
2007-06-18 13:10:00,14.79,14.81,14.77,14.79,321000.0,14.79,14.81,14.77,14.79,321000.0
2007-06-18 13:15:00,14.8,14.83,14.79,14.82,248000.0,14.8,14.83,14.79,14.82,248000.0
2007-06-18 13:20:00,14.82,14.82,14.79,14.8,187000.0,14.82,14.82,14.79,14.8,187000.0
2007-06-18 13:25:00,14.8,14.81,14.79,14.81,138000.0,14.8,14.81,14.79,14.81,138000.0
2007-06-18 13:30:00,14.8,14.9,14.8,14.89,686000.0,14.8,14.9,14.8,14.89,686000.0
2007-06-18 13:35:00,14.89,14.89,14.83,14.86,380000.0,14.89,14.89,14.83,14.86,380000.0
2007-06-18 13:40:00,14.84,14.85,14.8,14.81,134000.0,14.84,14.85,14.8,14.81,134000.0
2007-06-18 13:45:00,14.8,14.83,14.79,14.83,279000.0,14.8,14.83,14.79,14.83,279000.0
2007-06-18 13:50:00,14.82,14.82,14.79,14.8,112000.0,14.82,14.82,14.79,14.8,112000.0
2007-06-18 13:55:00,14.8,14.87,14.79,14.82,216000.0,14.8,14.87,14.79,14.82,216000.0
2007-06-18 14:00:00,14.83,14.95,14.82,14.92,533000.0,14.83,14.95,14.82,14.92,533000.0
2007-06-18 14:05:00,14.92,14.92,14.87,14.9,309000.0,14.92,14.92,14.87,14.9,309000.0
2007-06-18 14:10:00,14.91,14.94,14.89,14.93,315000.0,14.91,14.94,14.89,14.93,315000.0
2007-06-18 14:15:00,14.93,14.99,14.9,14.94,399000.0,14.93,14.99,14.9,14.94,399000.0
2007-06-18 14:20:00,14.95,14.97,14.92,14.94,312000.0,14.95,14.97,14.92,14.94,312000.0
2007-06-18 14:25:00,14.93,14.96,14.92,14.93,283000.0,14.93,14.96,14.92,14.93,283000.0
2007-06-18 14:30:00,14.93,14.94,14.91,14.93,416000.0,14.93,14.94,14.91,14.93,416000.0
2007-06-18 14:35:00,14.93,14.96,14.93,14.95,359000.0,14.93,14.96,14.93,14.95,359000.0
2007-06-18 14:40:00,14.95,14.95,14.9,14.92,321000.0,14.95,14.95,14.9,14.92,321000.0
2007-06-18 14:45:00,14.92,14.95,14.91,14.92,224000.0,14.92,14.95,14.91,14.92,224000.0
2007-06-18 14:50:00,14.92,14.95,14.92,14.94,115000.0,14.92,14.95,14.92,14.94,115000.0
2007-06-18 14:55:00,14.94,14.97,14.92,14.96,301000.0,14.94,14.97,14.92,14.96,301000.0
2007-06-18 15:00:00,14.96,14.99,14.94,14.96,568000.0,14.96,14.99,14.94,14.96,568000.0
2007-06-18 15:05:00,14.97,14.99,14.96,14.99,253000.0,14.97,14.99,14.96,14.99,253000.0
2007-06-18 15:10:00,14.98,15.01,14.97,15.01,807000.0,14.98,15.01,14.97,15.01,807000.0
2007-06-18 15:15:00,15.01,15.02,14.98,15.01,695000.0,15.01,15.02,14.98,15.01,695000.0
2007-06-18 15:20:00,15.01,15.02,14.97,15.0,436000.0,15.01,15.02,14.97,15.0,436000.0
2007-06-18 15:25:00,14.99,15.0,14.96,14.98,257000.0,14.99,15.0,14.96,14.98,257000.0
2007-06-18 15:30:00,14.98,15.02,14.97,15.02,371000.0,14.98,15.02,14.97,15.02,371000.0
2007-06-18 15:35:00,15.02,15.03,14.96,14.97,628000.0,15.02,15.03,14.96,14.97,628000.0
2007-06-18 15:40:00,14.97,14.97,14.89,14.91,639000.0,14.97,14.97,14.89,14.91,639000.0
2007-06-18 15:45:00,14.91,14.95,14.88,14.88,994000.0,14.91,14.95,14.88,14.88,994000.0
2007-06-18 15:50:00,14.88,14.91,14.78,14.89,789000.0,14.88,14.91,14.78,14.89,789000.0
2007-06-18 15:55:00,14.89,14.94,14.88,14.91,767000.0,14.89,14.94,14.88,14.91,767000.0
2007-06-19 09:30:00,14.93,15.2,14.87,15.19,1405000.0,14.93,15.2,14.87,15.19,1405000.0
2007-06-19 09:35:00,15.2,15.26,15.12,15.2,1598000.0,15.2,15.26,15.12,15.2,1598000.0
2007-06-19 09:40:00,15.21,15.23,15.13,15.23,876000.0,15.21,15.23,15.13,15.23,876000.0
2007-06-19 09:45:00,15.21,15.35,15.21,15.31,1945000.0,15.21,15.35,15.21,15.31,1945000.0
2007-06-19 09:50:00,15.32,15.37,15.29,15.34,1279000.0,15.32,15.37,15.29,15.34,1279000.0
2007-06-19 09:55:00,15.35,15.37,15.2,15.27,1280000.0,15.35,15.37,15.2,15.27,1280000.0
2007-06-19 10:00:00,15.27,15.29,15.22,15.22,452000.0,15.27,15.29,15.22,15.22,452000.0
2007-06-19 10:05:00,15.22,15.25,15.18,15.22,497000.0,15.22,15.25,15.18,15.22,497000.0
2007-06-19 10:10:00,15.21,15.22,15.13,15.14,509000.0,15.21,15.22,15.13,15.14,509000.0
2007-06-19 10:15:00,15.14,15.15,15.06,15.13,649000.0,15.14,15.15,15.06,15.13,649000.0
2007-06-19 10:20:00,15.13,15.17,15.11,15.12,339000.0,15.13,15.17,15.11,15.12,339000.0
2007-06-19 10:25:00,15.12,15.13,15.07,15.09,371000.0,15.12,15.13,15.07,15.09,371000.0
2007-06-19 10:30:00,15.09,15.12,15.09,15.12,662000.0,15.09,15.12,15.09,15.12,662000.0
2007-06-19 10:35:00,15.11,15.18,15.11,15.16,434000.0,15.11,15.18,15.11,15.16,434000.0
2007-06-19 10:40:00,15.17,15.17,15.13,15.15,200000.0,15.17,15.17,15.13,15.15,200000.0
2007-06-19 10:45:00,15.15,15.24,15.15,15.21,507000.0,15.15,15.24,15.15,15.21,507000.0
2007-06-19 10:50:00,15.2,15.27,15.18,15.24,452000.0,15.2,15.27,15.18,15.24,452000.0
2007-06-19 10:55:00,15.24,15.29,15.21,15.26,255000.0,15.24,15.29,15.21,15.26,255000.0
2007-06-19 11:00:00,15.26,15.3,15.23,15.23,587000.0,15.26,15.3,15.23,15.23,587000.0
2007-06-19 11:05:00,15.23,15.25,15.22,15.22,314000.0,15.23,15.25,15.22,15.22,314000.0
2007-06-19 11:10:00,15.22,15.26,15.21,15.23,361000.0,15.22,15.26,15.21,15.23,361000.0
2007-06-19 11:15:00,15.23,15.25,15.23,15.23,67000.0,15.23,15.25,15.23,15.23,67000.0
2007-06-19 11:20:00,15.23,15.26,15.23,15.25,92000.0,15.23,15.26,15.23,15.25,92000.0
2007-06-19 11:25:00,15.25,15.26,15.22,15.24,256000.0,15.25,15.26,15.22,15.24,256000.0
2007-06-19 11:30:00,15.25,15.25,15.21,15.22,232000.0,15.25,15.25,15.21,15.22,232000.0
2007-06-19 11:35:00,15.23,15.24,15.2,15.22,178000.0,15.23,15.24,15.2,15.22,178000.0
2007-06-19 11:40:00,15.22,15.22,15.16,15.18,359000.0,15.22,15.22,15.16,15.18,359000.0
2007-06-19 11:45:00,15.18,15.25,15.18,15.25,158000.0,15.18,15.25,15.18,15.25,158000.0
2007-06-19 11:50:00,15.25,15.27,15.24,15.25,255000.0,15.25,15.27,15.24,15.25,255000.0
2007-06-19 11:55:00,15.25,15.3,15.24,15.28,192000.0,15.25,15.3,15.24,15.28,192000.0
2007-06-19 12:00:00,15.29,15.34,15.28,15.32,498000.0,15.29,15.34,15.28,15.32,498000.0
2007-06-19 12:05:00,15.32,15.33,15.31,15.32,234000.0,15.32,15.33,15.31,15.32,234000.0
2007-06-19 12:10:00,15.31,15.38,15.29,15.37,514000.0,15.31,15.38,15.29,15.37,514000.0
2007-06-19 12:15:00,15.37,15.4,15.32,15.35,1003000.0,15.37,15.4,15.32,15.35,1003000.0
2007-06-19 12:20:00,15.35,15.37,15.32,15.34,307000.0,15.35,15.37,15.32,15.34,307000.0
2007-06-19 12:25:00,15.34,15.34,15.26,15.28,299000.0,15.34,15.34,15.26,15.28,299000.0
2007-06-19 12:30:00,15.28,15.31,15.27,15.3,163000.0,15.28,15.31,15.27,15.3,163000.0
2007-06-19 12:35:00,15.3,15.34,15.29,15.33,220000.0,15.3,15.34,15.29,15.33,220000.0
2007-06-19 12:40:00,15.32,15.35,15.32,15.34,221000.0,15.32,15.35,15.32,15.34,221000.0
2007-06-19 12:45:00,15.34,15.35,15.33,15.34,157000.0,15.34,15.35,15.33,15.34,157000.0
2007-06-19 12:50:00,15.34,15.38,15.34,15.34,297000.0,15.34,15.38,15.34,15.34,297000.0
2007-06-19 12:55:00,15.35,15.36,15.34,15.35,126000.0,15.35,15.36,15.34,15.35,126000.0
2007-06-19 13:00:00,15.34,15.35,15.31,15.32,67000.0,15.34,15.35,15.31,15.32,67000.0
2007-06-19 13:05:00,15.31,15.33,15.3,15.33,188000.0,15.31,15.33,15.3,15.33,188000.0
2007-06-19 13:10:00,15.32,15.32,15.28,15.3,149000.0,15.32,15.32,15.28,15.3,149000.0
2007-06-19 13:15:00,15.29,15.3,15.29,15.3,155000.0,15.29,15.3,15.29,15.3,155000.0
2007-06-19 13:20:00,15.3,15.3,15.23,15.25,138000.0,15.3,15.3,15.23,15.25,138000.0
2007-06-19 13:25:00,15.26,15.26,15.17,15.18,521000.0,15.26,15.26,15.17,15.18,521000.0
2007-06-19 13:30:00,15.18,15.24,15.18,15.2,373000.0,15.18,15.24,15.18,15.2,373000.0
2007-06-19 13:35:00,15.19,15.23,15.19,15.22,332000.0,15.19,15.23,15.19,15.22,332000.0
2007-06-19 13:40:00,15.23,15.24,15.22,15.24,79000.0,15.23,15.24,15.22,15.24,79000.0
2007-06-19 13:45:00,15.24,15.27,15.24,15.26,237000.0,15.24,15.27,15.24,15.26,237000.0
2007-06-19 13:50:00,15.26,15.26,15.23,15.24,275000.0,15.26,15.26,15.23,15.24,275000.0
2007-06-19 13:55:00,15.24,15.29,15.24,15.28,244000.0,15.24,15.29,15.24,15.28,244000.0
2007-06-19 14:00:00,15.28,15.32,15.27,15.27,418000.0,15.28,15.32,15.27,15.27,418000.0
2007-06-19 14:05:00,15.27,15.29,15.26,15.26,212000.0,15.27,15.29,15.26,15.26,212000.0
2007-06-19 14:10:00,15.26,15.26,15.23,15.24,163000.0,15.26,15.26,15.23,15.24,163000.0
2007-06-19 14:15:00,15.24,15.27,15.23,15.24,130000.0,15.24,15.27,15.23,15.24,130000.0
2007-06-19 14:20:00,15.25,15.25,15.23,15.25,238000.0,15.25,15.25,15.23,15.25,238000.0
2007-06-19 14:25:00,15.25,15.29,15.25,15.26,196000.0,15.25,15.29,15.25,15.26,196000.0
2007-06-19 14:30:00,15.26,15.29,15.24,15.29,248000.0,15.26,15.29,15.24,15.29,248000.0
2007-06-19 14:35:00,15.28,15.33,15.26,15.31,301000.0,15.28,15.33,15.26,15.31,301000.0
2007-06-19 14:40:00,15.31,15.32,15.29,15.29,168000.0,15.31,15.32,15.29,15.29,168000.0
2007-06-19 14:45:00,15.3,15.31,15.27,15.31,143000.0,15.3,15.31,15.27,15.31,143000.0
2007-06-19 14:50:00,15.31,15.32,15.27,15.31,272000.0,15.31,15.32,15.27,15.31,272000.0
2007-06-19 14:55:00,15.3,15.31,15.29,15.31,96000.0,15.3,15.31,15.29,15.31,96000.0
2007-06-19 15:00:00,15.31,15.39,15.31,15.36,704000.0,15.31,15.39,15.31,15.36,704000.0
2007-06-19 15:05:00,15.37,15.44,15.33,15.41,861000.0,15.37,15.44,15.33,15.41,861000.0
2007-06-19 15:10:00,15.42,15.42,15.37,15.39,516000.0,15.42,15.42,15.37,15.39,516000.0
2007-06-19 15:15:00,15.39,15.41,15.38,15.39,229000.0,15.39,15.41,15.38,15.39,229000.0
2007-06-19 15:20:00,15.39,15.45,15.39,15.43,624000.0,15.39,15.45,15.39,15.43,624000.0
2007-06-19 15:25:00,15.43,15.45,15.41,15.44,557000.0,15.43,15.45,15.41,15.44,557000.0
2007-06-19 15:30:00,15.43,15.45,15.42,15.43,567000.0,15.43,15.45,15.42,15.43,567000.0
2007-06-19 15:35:00,15.43,15.46,15.41,15.46,469000.0,15.43,15.46,15.41,15.46,469000.0
2007-06-19 15:40:00,15.47,15.47,15.43,15.43,661000.0,15.47,15.47,15.43,15.43,661000.0
2007-06-19 15:45:00,15.44,15.5,15.43,15.49,828000.0,15.44,15.5,15.43,15.49,828000.0
2007-06-19 15:50:00,15.5,15.51,15.44,15.46,742000.0,15.5,15.51,15.44,15.46,742000.0
2007-06-19 15:55:00,15.46,15.47,15.42,15.43,805000.0,15.46,15.47,15.42,15.43,805000.0
2007-06-20 09:30:00,15.78,15.83,15.54,15.57,2550000.0,15.78,15.83,15.54,15.57,2550000.0
2007-06-20 09:35:00,15.57,15.66,15.57,15.6,1306000.0,15.57,15.66,15.57,15.6,1306000.0
2007-06-20 09:40:00,15.6,15.72,15.6,15.72,833000.0,15.6,15.72,15.6,15.72,833000.0
2007-06-20 09:45:00,15.72,15.75,15.6,15.63,1189000.0,15.72,15.75,15.6,15.63,1189000.0
2007-06-20 09:50:00,15.63,15.67,15.58,15.64,871000.0,15.63,15.67,15.58,15.64,871000.0
2007-06-20 09:55:00,15.64,15.69,15.62,15.63,462000.0,15.64,15.69,15.62,15.63,462000.0
2007-06-20 10:00:00,15.63,15.64,15.5,15.53,1370000.0,15.63,15.64,15.5,15.53,1370000.0
2007-06-20 10:05:00,15.51,15.63,15.51,15.63,779000.0,15.51,15.63,15.51,15.63,779000.0
2007-06-20 10:10:00,15.62,15.66,15.6,15.65,419000.0,15.62,15.66,15.6,15.65,419000.0
2007-06-20 10:15:00,15.65,15.72,15.64,15.67,675000.0,15.65,15.72,15.64,15.67,675000.0
2007-06-20 10:20:00,15.67,15.7,15.64,15.65,462000.0,15.67,15.7,15.64,15.65,462000.0
2007-06-20 10:25:00,15.64,15.64,15.59,15.61,512000.0,15.64,15.64,15.59,15.61,512000.0
2007-06-20 10:30:00,15.62,15.71,15.61,15.7,431000.0,15.62,15.71,15.61,15.7,431000.0
2007-06-20 10:35:00,15.69,15.72,15.67,15.69,357000.0,15.69,15.72,15.67,15.69,357000.0
2007-06-20 10:40:00,15.68,15.72,15.67,15.69,260000.0,15.68,15.72,15.67,15.69,260000.0
2007-06-20 10:45:00,15.69,15.71,15.66,15.68,133000.0,15.69,15.71,15.66,15.68,133000.0
2007-06-20 10:50:00,15.68,15.69,15.64,15.66,258000.0,15.68,15.69,15.64,15.66,258000.0
2007-06-20 10:55:00,15.65,15.68,15.65,15.67,129000.0,15.65,15.68,15.65,15.67,129000.0
2007-06-20 11:00:00,15.67,15.7,15.65,15.69,175000.0,15.67,15.7,15.65,15.69,175000.0
2007-06-20 11:05:00,15.69,15.7,15.67,15.68,211000.0,15.69,15.7,15.67,15.68,211000.0
2007-06-20 11:10:00,15.68,15.68,15.63,15.63,212000.0,15.68,15.68,15.63,15.63,212000.0
2007-06-20 11:15:00,15.63,15.65,15.63,15.64,170000.0,15.63,15.65,15.63,15.64,170000.0
2007-06-20 11:20:00,15.65,15.66,15.63,15.63,95000.0,15.65,15.66,15.63,15.63,95000.0
2007-06-20 11:25:00,15.64,15.65,15.62,15.64,193000.0,15.64,15.65,15.62,15.64,193000.0
2007-06-20 11:30:00,15.64,15.65,15.64,15.64,91000.0,15.64,15.65,15.64,15.64,91000.0
2007-06-20 11:35:00,15.64,15.66,15.61,15.63,336000.0,15.64,15.66,15.61,15.63,336000.0
2007-06-20 11:40:00,15.64,15.65,15.62,15.65,84000.0,15.64,15.65,15.62,15.65,84000.0
2007-06-20 11:45:00,15.64,15.65,15.63,15.64,125000.0,15.64,15.65,15.63,15.64,125000.0
2007-06-20 11:50:00,15.64,15.69,15.64,15.67,133000.0,15.64,15.69,15.64,15.67,133000.0
2007-06-20 11:55:00,15.67,15.69,15.66,15.67,164000.0,15.67,15.69,15.66,15.67,164000.0
2007-06-20 12:00:00,15.67,15.67,15.63,15.63,163000.0,15.67,15.67,15.63,15.63,163000.0
2007-06-20 12:05:00,15.63,15.69,15.63,15.68,111000.0,15.63,15.69,15.63,15.68,111000.0
2007-06-20 12:10:00,15.68,15.69,15.67,15.68,122000.0,15.68,15.69,15.67,15.68,122000.0
2007-06-20 12:15:00,15.68,15.69,15.68,15.68,111000.0,15.68,15.69,15.68,15.68,111000.0
2007-06-20 12:20:00,15.69,15.72,15.66,15.68,381000.0,15.69,15.72,15.66,15.68,381000.0
2007-06-20 12:25:00,15.68,15.7,15.67,15.68,120000.0,15.68,15.7,15.67,15.68,120000.0
2007-06-20 12:30:00,15.69,15.69,15.68,15.68,115000.0,15.69,15.69,15.68,15.68,115000.0
2007-06-20 12:35:00,15.68,15.71,15.67,15.7,157000.0,15.68,15.71,15.67,15.7,157000.0
2007-06-20 12:40:00,15.7,15.7,15.68,15.69,156000.0,15.7,15.7,15.68,15.69,156000.0
2007-06-20 12:45:00,15.69,15.69,15.68,15.69,49000.0,15.69,15.69,15.68,15.69,49000.0
2007-06-20 12:50:00,15.69,15.69,15.63,15.63,266000.0,15.69,15.69,15.63,15.63,266000.0
2007-06-20 12:55:00,15.63,15.63,15.62,15.63,180000.0,15.63,15.63,15.62,15.63,180000.0
2007-06-20 13:00:00,15.63,15.63,15.61,15.63,213000.0,15.63,15.63,15.61,15.63,213000.0
2007-06-20 13:05:00,15.63,15.65,15.59,15.59,388000.0,15.63,15.65,15.59,15.59,388000.0
2007-06-20 13:10:00,15.59,15.61,15.53,15.54,378000.0,15.59,15.61,15.53,15.54,378000.0
2007-06-20 13:15:00,15.55,15.57,15.43,15.45,974000.0,15.55,15.57,15.43,15.45,974000.0
2007-06-20 13:20:00,15.45,15.49,15.33,15.33,1032000.0,15.45,15.49,15.33,15.33,1032000.0
2007-06-20 13:25:00,15.33,15.39,15.2,15.37,1736000.0,15.33,15.39,15.2,15.37,1736000.0
2007-06-20 13:30:00,15.37,15.37,15.33,15.37,590000.0,15.37,15.37,15.33,15.37,590000.0
2007-06-20 13:35:00,15.36,15.42,15.34,15.39,601000.0,15.36,15.42,15.34,15.39,601000.0
2007-06-20 13:40:00,15.39,15.41,15.37,15.4,237000.0,15.39,15.41,15.37,15.4,237000.0
2007-06-20 13:45:00,15.39,15.41,15.38,15.4,388000.0,15.39,15.41,15.38,15.4,388000.0
2007-06-20 13:50:00,15.4,15.4,15.36,15.37,344000.0,15.4,15.4,15.36,15.37,344000.0
2007-06-20 13:55:00,15.37,15.43,15.36,15.42,265000.0,15.37,15.43,15.36,15.42,265000.0
2007-06-20 14:00:00,15.43,15.44,15.41,15.43,211000.0,15.43,15.44,15.41,15.43,211000.0
2007-06-20 14:05:00,15.43,15.48,15.42,15.47,347000.0,15.43,15.48,15.42,15.47,347000.0
2007-06-20 14:10:00,15.47,15.48,15.43,15.44,305000.0,15.47,15.48,15.43,15.44,305000.0
2007-06-20 14:15:00,15.44,15.45,15.36,15.38,411000.0,15.44,15.45,15.36,15.38,411000.0
2007-06-20 14:20:00,15.38,15.38,15.31,15.36,455000.0,15.38,15.38,15.31,15.36,455000.0
2007-06-20 14:25:00,15.36,15.37,15.31,15.36,292000.0,15.36,15.37,15.31,15.36,292000.0
2007-06-20 14:30:00,15.35,15.38,15.33,15.34,273000.0,15.35,15.38,15.33,15.34,273000.0
2007-06-20 14:35:00,15.34,15.34,15.26,15.28,500000.0,15.34,15.34,15.26,15.28,500000.0
2007-06-20 14:40:00,15.29,15.31,15.28,15.3,216000.0,15.29,15.31,15.28,15.3,216000.0
2007-06-20 14:45:00,15.29,15.32,15.28,15.3,221000.0,15.29,15.32,15.28,15.3,221000.0
2007-06-20 14:50:00,15.3,15.31,15.29,15.3,126000.0,15.3,15.31,15.29,15.3,126000.0
2007-06-20 14:55:00,15.3,15.33,15.29,15.3,467000.0,15.3,15.33,15.29,15.3,467000.0
2007-06-20 15:00:00,15.31,15.33,15.23,15.27,568000.0,15.31,15.33,15.23,15.27,568000.0
2007-06-20 15:05:00,15.27,15.33,15.24,15.28,422000.0,15.27,15.33,15.24,15.28,422000.0
2007-06-20 15:10:00,15.29,15.33,15.29,15.29,278000.0,15.29,15.33,15.29,15.29,278000.0
2007-06-20 15:15:00,15.3,15.31,15.28,15.3,262000.0,15.3,15.31,15.28,15.3,262000.0
2007-06-20 15:20:00,15.3,15.31,15.26,15.26,248000.0,15.3,15.31,15.26,15.26,248000.0
2007-06-20 15:25:00,15.26,15.29,15.25,15.27,344000.0,15.26,15.29,15.25,15.27,344000.0
2007-06-20 15:30:00,15.27,15.29,15.23,15.25,329000.0,15.27,15.29,15.23,15.25,329000.0
2007-06-20 15:35:00,15.24,15.24,15.16,15.19,629000.0,15.24,15.24,15.16,15.19,629000.0
2007-06-20 15:40:00,15.19,15.24,15.19,15.21,461000.0,15.19,15.24,15.19,15.21,461000.0
2007-06-20 15:45:00,15.2,15.21,15.18,15.19,477000.0,15.2,15.21,15.18,15.19,477000.0
2007-06-20 15:50:00,15.17,15.23,15.17,15.22,339000.0,15.17,15.23,15.17,15.22,339000.0
2007-06-20 15:55:00,15.21,15.26,15.18,15.24,493000.0,15.21,15.26,15.18,15.24,493000.0
2007-06-21 09:30:00,15.31,15.35,15.22,15.33,562000.0,15.31,15.35,15.22,15.33,562000.0
2007-06-21 09:35:00,15.33,15.42,15.27,15.31,729000.0,15.33,15.42,15.27,15.31,729000.0
2007-06-21 09:40:00,15.31,15.32,15.23,15.26,347000.0,15.31,15.32,15.23,15.26,347000.0
2007-06-21 09:45:00,15.26,15.26,15.17,15.17,634000.0,15.26,15.26,15.17,15.17,634000.0
2007-06-21 09:50:00,15.17,15.25,15.17,15.18,514000.0,15.17,15.25,15.17,15.18,514000.0
2007-06-21 09:55:00,15.18,15.18,15.01,15.08,1345000.0,15.18,15.18,15.01,15.08,1345000.0
2007-06-21 10:00:00,15.07,15.1,15.03,15.05,476000.0,15.07,15.1,15.03,15.05,476000.0
2007-06-21 10:05:00,15.04,15.05,14.97,14.97,1188000.0,15.04,15.05,14.97,14.97,1188000.0
2007-06-21 10:10:00,14.96,15.0,14.92,14.94,1008000.0,14.96,15.0,14.92,14.94,1008000.0
2007-06-21 10:15:00,14.95,15.1,14.94,15.09,1870000.0,14.95,15.1,14.94,15.09,1870000.0
2007-06-21 10:20:00,15.09,15.16,15.02,15.05,728000.0,15.09,15.16,15.02,15.05,728000.0
2007-06-21 10:25:00,15.05,15.22,15.05,15.16,584000.0,15.05,15.22,15.05,15.16,584000.0
2007-06-21 10:30:00,15.16,15.18,15.1,15.11,349000.0,15.16,15.18,15.1,15.11,349000.0
2007-06-21 10:35:00,15.12,15.2,15.12,15.18,321000.0,15.12,15.2,15.12,15.18,321000.0
2007-06-21 10:40:00,15.18,15.22,15.16,15.2,540000.0,15.18,15.22,15.16,15.2,540000.0
2007-06-21 10:45:00,15.2,15.26,15.18,15.26,389000.0,15.2,15.26,15.18,15.26,389000.0
2007-06-21 10:50:00,15.26,15.28,15.23,15.25,205000.0,15.26,15.28,15.23,15.25,205000.0
2007-06-21 10:55:00,15.25,15.28,15.24,15.24,315000.0,15.25,15.28,15.24,15.24,315000.0
2007-06-21 11:00:00,15.23,15.25,15.18,15.2,213000.0,15.23,15.25,15.18,15.2,213000.0
2007-06-21 11:05:00,15.2,15.2,15.1,15.12,246000.0,15.2,15.2,15.1,15.12,246000.0
2007-06-21 11:10:00,15.12,15.14,15.07,15.08,504000.0,15.12,15.14,15.07,15.08,504000.0
2007-06-21 11:15:00,15.07,15.11,15.07,15.1,190000.0,15.07,15.11,15.07,15.1,190000.0
2007-06-21 11:20:00,15.1,15.12,15.07,15.07,375000.0,15.1,15.12,15.07,15.07,375000.0
2007-06-21 11:25:00,15.08,15.09,15.07,15.08,259000.0,15.08,15.09,15.07,15.08,259000.0
2007-06-21 11:30:00,15.08,15.15,15.08,15.15,304000.0,15.08,15.15,15.08,15.15,304000.0
2007-06-21 11:35:00,15.15,15.18,15.1,15.13,258000.0,15.15,15.18,15.1,15.13,258000.0
2007-06-21 11:40:00,15.13,15.15,15.11,15.12,84000.0,15.13,15.15,15.11,15.12,84000.0
2007-06-21 11:45:00,15.12,15.17,15.12,15.17,95000.0,15.12,15.17,15.12,15.17,95000.0
2007-06-21 11:50:00,15.16,15.17,15.11,15.12,95000.0,15.16,15.17,15.11,15.12,95000.0
2007-06-21 11:55:00,15.12,15.17,15.11,15.14,113000.0,15.12,15.17,15.11,15.14,113000.0
2007-06-21 12:00:00,15.14,15.22,15.14,15.19,301000.0,15.14,15.22,15.14,15.19,301000.0
2007-06-21 12:05:00,15.2,15.22,15.18,15.2,124000.0,15.2,15.22,15.18,15.2,124000.0
2007-06-21 12:10:00,15.21,15.27,15.2,15.22,333000.0,15.21,15.27,15.2,15.22,333000.0
2007-06-21 12:15:00,15.24,15.25,15.21,15.23,171000.0,15.24,15.25,15.21,15.23,171000.0
2007-06-21 12:20:00,15.22,15.22,15.13,15.21,370000.0,15.22,15.22,15.13,15.21,370000.0
2007-06-21 12:25:00,15.2,15.22,15.18,15.2,73000.0,15.2,15.22,15.18,15.2,73000.0
2007-06-21 12:30:00,15.19,15.22,15.16,15.21,248000.0,15.19,15.22,15.16,15.21,248000.0
2007-06-21 12:35:00,15.22,15.26,15.21,15.25,277000.0,15.22,15.26,15.21,15.25,277000.0
2007-06-21 12:40:00,15.27,15.28,15.22,15.27,291000.0,15.27,15.28,15.22,15.27,291000.0
2007-06-21 12:45:00,15.27,15.29,15.26,15.29,176000.0,15.27,15.29,15.26,15.29,176000.0
2007-06-21 12:50:00,15.29,15.29,15.27,15.29,97000.0,15.29,15.29,15.27,15.29,97000.0
2007-06-21 12:55:00,15.29,15.29,15.27,15.29,43000.0,15.29,15.29,15.27,15.29,43000.0
2007-06-21 13:00:00,15.29,15.31,15.29,15.3,359000.0,15.29,15.31,15.29,15.3,359000.0
2007-06-21 13:05:00,15.3,15.35,15.28,15.32,158000.0,15.3,15.35,15.28,15.32,158000.0
2007-06-21 13:10:00,15.33,15.34,15.3,15.32,96000.0,15.33,15.34,15.3,15.32,96000.0
2007-06-21 13:15:00,15.32,15.39,15.31,15.37,288000.0,15.32,15.39,15.31,15.37,288000.0
2007-06-21 13:20:00,15.36,15.37,15.33,15.35,90000.0,15.36,15.37,15.33,15.35,90000.0
2007-06-21 13:25:00,15.34,15.36,15.34,15.35,43000.0,15.34,15.36,15.34,15.35,43000.0
2007-06-21 13:30:00,15.36,15.39,15.35,15.36,128000.0,15.36,15.39,15.35,15.36,128000.0
2007-06-21 13:35:00,15.36,15.36,15.32,15.32,164000.0,15.36,15.36,15.32,15.32,164000.0
2007-06-21 13:40:00,15.32,15.35,15.31,15.35,133000.0,15.32,15.35,15.31,15.35,133000.0
2007-06-21 13:45:00,15.35,15.36,15.3,15.32,193000.0,15.35,15.36,15.3,15.32,193000.0
2007-06-21 13:50:00,15.31,15.33,15.3,15.32,112000.0,15.31,15.33,15.3,15.32,112000.0
2007-06-21 13:55:00,15.32,15.35,15.32,15.35,43000.0,15.32,15.35,15.32,15.35,43000.0
2007-06-21 14:00:00,15.35,15.36,15.33,15.35,133000.0,15.35,15.36,15.33,15.35,133000.0
2007-06-21 14:05:00,15.35,15.36,15.32,15.36,90000.0,15.35,15.36,15.32,15.36,90000.0
2007-06-21 14:10:00,15.35,15.35,15.34,15.35,123000.0,15.35,15.35,15.34,15.35,123000.0
2007-06-21 14:15:00,15.35,15.39,15.35,15.36,181000.0,15.35,15.39,15.35,15.36,181000.0
2007-06-21 14:20:00,15.36,15.37,15.34,15.36,89000.0,15.36,15.37,15.34,15.36,89000.0
2007-06-21 14:25:00,15.36,15.36,15.35,15.35,99000.0,15.36,15.36,15.35,15.35,99000.0
2007-06-21 14:30:00,15.34,15.35,15.32,15.33,141000.0,15.34,15.35,15.32,15.33,141000.0
2007-06-21 14:35:00,15.33,15.35,15.33,15.34,91000.0,15.33,15.35,15.33,15.34,91000.0
2007-06-21 14:40:00,15.33,15.35,15.32,15.35,119000.0,15.33,15.35,15.32,15.35,119000.0
2007-06-21 14:45:00,15.33,15.34,15.29,15.29,229000.0,15.33,15.34,15.29,15.29,229000.0
2007-06-21 14:50:00,15.29,15.33,15.29,15.31,141000.0,15.29,15.33,15.29,15.31,141000.0
2007-06-21 14:55:00,15.31,15.34,15.31,15.32,192000.0,15.31,15.34,15.31,15.32,192000.0
2007-06-21 15:00:00,15.32,15.35,15.3,15.33,193000.0,15.32,15.35,15.3,15.33,193000.0
2007-06-21 15:05:00,15.33,15.35,15.31,15.35,132000.0,15.33,15.35,15.31,15.35,132000.0
2007-06-21 15:10:00,15.35,15.35,15.32,15.34,127000.0,15.35,15.35,15.32,15.34,127000.0
2007-06-21 15:15:00,15.34,15.39,15.34,15.36,199000.0,15.34,15.39,15.34,15.36,199000.0
2007-06-21 15:20:00,15.35,15.39,15.35,15.38,148000.0,15.35,15.39,15.35,15.38,148000.0
2007-06-21 15:25:00,15.38,15.4,15.36,15.36,295000.0,15.38,15.4,15.36,15.36,295000.0
2007-06-21 15:30:00,15.36,15.38,15.36,15.38,167000.0,15.36,15.38,15.36,15.38,167000.0
2007-06-21 15:35:00,15.38,15.4,15.38,15.4,152000.0,15.38,15.4,15.38,15.4,152000.0
2007-06-21 15:40:00,15.4,15.4,15.38,15.38,207000.0,15.4,15.4,15.38,15.38,207000.0
2007-06-21 15:45:00,15.38,15.39,15.38,15.39,171000.0,15.38,15.39,15.38,15.39,171000.0
2007-06-21 15:50:00,15.39,15.4,15.38,15.4,205000.0,15.39,15.4,15.38,15.4,205000.0
2007-06-21 15:55:00,15.39,15.4,15.39,15.4,393000.0,15.39,15.4,15.39,15.4,393000.0
2007-06-22 09:30:00,15.4,15.4,15.3,15.37,392000.0,15.4,15.4,15.3,15.37,392000.0
2007-06-22 09:35:00,15.4,15.46,15.38,15.39,604000.0,15.4,15.46,15.38,15.39,604000.0
2007-06-22 09:40:00,15.38,15.43,15.38,15.41,220000.0,15.38,15.43,15.38,15.41,220000.0
2007-06-22 09:45:00,15.41,15.43,15.35,15.43,320000.0,15.41,15.43,15.35,15.43,320000.0
2007-06-22 09:50:00,15.43,15.54,15.43,15.51,657000.0,15.43,15.54,15.43,15.51,657000.0
2007-06-22 09:55:00,15.5,15.55,15.48,15.55,444000.0,15.5,15.55,15.48,15.55,444000.0
2007-06-22 10:00:00,15.55,15.55,15.46,15.47,353000.0,15.55,15.55,15.46,15.47,353000.0
2007-06-22 10:05:00,15.49,15.5,15.45,15.5,198000.0,15.49,15.5,15.45,15.5,198000.0
2007-06-22 10:10:00,15.5,15.5,15.4,15.44,259000.0,15.5,15.5,15.4,15.44,259000.0
2007-06-22 10:15:00,15.44,15.49,15.44,15.46,109000.0,15.44,15.49,15.44,15.46,109000.0
2007-06-22 10:20:00,15.47,15.47,15.43,15.46,95000.0,15.47,15.47,15.43,15.46,95000.0
2007-06-22 10:25:00,15.46,15.46,15.4,15.42,138000.0,15.46,15.46,15.4,15.42,138000.0
2007-06-22 10:30:00,15.41,15.44,15.4,15.41,213000.0,15.41,15.44,15.4,15.41,213000.0
2007-06-22 10:35:00,15.41,15.43,15.38,15.38,215000.0,15.41,15.43,15.38,15.38,215000.0
2007-06-22 10:40:00,15.39,15.4,15.38,15.38,64000.0,15.39,15.4,15.38,15.38,64000.0
2007-06-22 10:45:00,15.39,15.43,15.38,15.41,320000.0,15.39,15.43,15.38,15.41,320000.0
2007-06-22 10:50:00,15.41,15.52,15.4,15.49,410000.0,15.41,15.52,15.4,15.49,410000.0
2007-06-22 10:55:00,15.48,15.51,15.43,15.47,276000.0,15.48,15.51,15.43,15.47,276000.0
2007-06-22 11:00:00,15.48,15.54,15.46,15.47,285000.0,15.48,15.54,15.46,15.47,285000.0
2007-06-22 11:05:00,15.48,15.55,15.47,15.55,287000.0,15.48,15.55,15.47,15.55,287000.0
2007-06-22 11:10:00,15.54,15.6,15.54,15.58,431000.0,15.54,15.6,15.54,15.58,431000.0
2007-06-22 11:15:00,15.58,15.62,15.58,15.58,277000.0,15.58,15.62,15.58,15.58,277000.0
2007-06-22 11:20:00,15.59,15.66,15.56,15.62,482000.0,15.59,15.66,15.56,15.62,482000.0
2007-06-22 11:25:00,15.62,15.7,15.62,15.7,679000.0,15.62,15.7,15.62,15.7,679000.0
2007-06-22 11:30:00,15.7,15.7,15.61,15.64,372000.0,15.7,15.7,15.61,15.64,372000.0
2007-06-22 11:35:00,15.65,15.69,15.65,15.69,201000.0,15.65,15.69,15.65,15.69,201000.0
2007-06-22 11:40:00,15.69,15.69,15.65,15.66,320000.0,15.69,15.69,15.65,15.66,320000.0
2007-06-22 11:45:00,15.66,15.67,15.63,15.66,254000.0,15.66,15.67,15.63,15.66,254000.0
2007-06-22 11:50:00,15.66,15.68,15.64,15.65,239000.0,15.66,15.68,15.64,15.65,239000.0
2007-06-22 11:55:00,15.66,15.69,15.66,15.68,144000.0,15.66,15.69,15.66,15.68,144000.0
2007-06-22 12:00:00,15.68,15.69,15.67,15.67,109000.0,15.68,15.69,15.67,15.67,109000.0
2007-06-22 12:05:00,15.67,15.68,15.64,15.66,133000.0,15.67,15.68,15.64,15.66,133000.0
2007-06-22 12:10:00,15.65,15.66,15.61,15.61,147000.0,15.65,15.66,15.61,15.61,147000.0
2007-06-22 12:15:00,15.63,15.64,15.62,15.62,81000.0,15.63,15.64,15.62,15.62,81000.0
2007-06-22 12:20:00,15.62,15.62,15.55,15.57,247000.0,15.62,15.62,15.55,15.57,247000.0
2007-06-22 12:25:00,15.56,15.57,15.51,15.51,158000.0,15.56,15.57,15.51,15.51,158000.0
2007-06-22 12:30:00,15.51,15.53,15.43,15.44,444000.0,15.51,15.53,15.43,15.44,444000.0
2007-06-22 12:35:00,15.44,15.48,15.44,15.45,375000.0,15.44,15.48,15.44,15.45,375000.0
2007-06-22 12:40:00,15.45,15.5,15.43,15.5,226000.0,15.45,15.5,15.43,15.5,226000.0
2007-06-22 12:45:00,15.5,15.5,15.45,15.47,137000.0,15.5,15.5,15.45,15.47,137000.0
2007-06-22 12:50:00,15.47,15.54,15.44,15.5,196000.0,15.47,15.54,15.44,15.5,196000.0
2007-06-22 12:55:00,15.5,15.51,15.49,15.51,76000.0,15.5,15.51,15.49,15.51,76000.0
2007-06-22 13:00:00,15.51,15.51,15.44,15.46,181000.0,15.51,15.51,15.44,15.46,181000.0
2007-06-22 13:05:00,15.46,15.48,15.44,15.48,166000.0,15.46,15.48,15.44,15.48,166000.0
2007-06-22 13:10:00,15.47,15.5,15.46,15.48,64000.0,15.47,15.5,15.46,15.48,64000.0
2007-06-22 13:15:00,15.49,15.58,15.49,15.54,172000.0,15.49,15.58,15.49,15.54,172000.0
2007-06-22 13:20:00,15.54,15.54,15.51,15.54,95000.0,15.54,15.54,15.51,15.54,95000.0
2007-06-22 13:25:00,15.54,15.58,15.53,15.57,156000.0,15.54,15.58,15.53,15.57,156000.0
2007-06-22 13:30:00,15.56,15.6,15.55,15.58,192000.0,15.56,15.6,15.55,15.58,192000.0
2007-06-22 13:35:00,15.58,15.59,15.53,15.57,364000.0,15.58,15.59,15.53,15.57,364000.0
2007-06-22 13:40:00,15.57,15.57,15.5,15.5,129000.0,15.57,15.57,15.5,15.5,129000.0
2007-06-22 13:45:00,15.5,15.52,15.46,15.49,108000.0,15.5,15.52,15.46,15.49,108000.0
2007-06-22 13:50:00,15.49,15.51,15.48,15.48,146000.0,15.49,15.51,15.48,15.48,146000.0
2007-06-22 13:55:00,15.48,15.5,15.47,15.5,71000.0,15.48,15.5,15.47,15.5,71000.0
2007-06-22 14:00:00,15.5,15.5,15.48,15.48,28000.0,15.5,15.5,15.48,15.48,28000.0
2007-06-22 14:05:00,15.49,15.49,15.47,15.49,47000.0,15.49,15.49,15.47,15.49,47000.0
2007-06-22 14:10:00,15.49,15.53,15.48,15.52,63000.0,15.49,15.53,15.48,15.52,63000.0
2007-06-22 14:15:00,15.53,15.57,15.51,15.55,139000.0,15.53,15.57,15.51,15.55,139000.0
2007-06-22 14:20:00,15.54,15.58,15.53,15.54,199000.0,15.54,15.58,15.53,15.54,199000.0
2007-06-22 14:25:00,15.54,15.6,15.52,15.58,116000.0,15.54,15.6,15.52,15.58,116000.0
2007-06-22 14:30:00,15.58,15.59,15.52,15.54,135000.0,15.58,15.59,15.52,15.54,135000.0
2007-06-22 14:35:00,15.53,15.58,15.52,15.58,103000.0,15.53,15.58,15.52,15.58,103000.0
2007-06-22 14:40:00,15.58,15.63,15.56,15.62,169000.0,15.58,15.63,15.56,15.62,169000.0
2007-06-22 14:45:00,15.62,15.63,15.6,15.6,241000.0,15.62,15.63,15.6,15.6,241000.0
2007-06-22 14:50:00,15.6,15.63,15.58,15.6,200000.0,15.6,15.63,15.58,15.6,200000.0
2007-06-22 14:55:00,15.6,15.6,15.58,15.59,55000.0,15.6,15.6,15.58,15.59,55000.0
2007-06-22 15:00:00,15.58,15.62,15.58,15.59,138000.0,15.58,15.62,15.58,15.59,138000.0
2007-06-22 15:05:00,15.6,15.6,15.57,15.58,128000.0,15.6,15.6,15.57,15.58,128000.0
2007-06-22 15:10:00,15.57,15.6,15.55,15.59,275000.0,15.57,15.6,15.55,15.59,275000.0
2007-06-22 15:15:00,15.6,15.63,15.6,15.62,118000.0,15.6,15.63,15.6,15.62,118000.0
2007-06-22 15:20:00,15.63,15.66,15.61,15.64,324000.0,15.63,15.66,15.61,15.64,324000.0
2007-06-22 15:25:00,15.64,15.64,15.59,15.59,284000.0,15.64,15.64,15.59,15.59,284000.0
2007-06-22 15:30:00,15.6,15.63,15.58,15.6,307000.0,15.6,15.63,15.58,15.6,307000.0
2007-06-22 15:35:00,15.6,15.63,15.59,15.6,188000.0,15.6,15.63,15.59,15.6,188000.0
2007-06-22 15:40:00,15.61,15.61,15.55,15.56,253000.0,15.61,15.61,15.55,15.56,253000.0
2007-06-22 15:45:00,15.55,15.61,15.54,15.58,267000.0,15.55,15.61,15.54,15.58,267000.0
2007-06-22 15:50:00,15.58,15.6,15.57,15.59,238000.0,15.58,15.6,15.57,15.59,238000.0
2007-06-22 15:55:00,15.59,15.65,15.57,15.61,547000.0,15.59,15.65,15.57,15.61,547000.0
2007-06-25 09:30:00,15.76,15.8,15.63,15.63,536000.0,15.76,15.8,15.63,15.63,536000.0
2007-06-25 09:35:00,15.64,15.65,15.55,15.57,568000.0,15.64,15.65,15.55,15.57,568000.0
2007-06-25 09:40:00,15.56,15.64,15.44,15.47,595000.0,15.56,15.64,15.44,15.47,595000.0
2007-06-25 09:45:00,15.47,15.55,15.4,15.44,661000.0,15.47,15.55,15.4,15.44,661000.0
2007-06-25 09:50:00,15.48,15.53,15.43,15.49,281000.0,15.48,15.53,15.43,15.49,281000.0
2007-06-25 09:55:00,15.51,15.6,15.48,15.56,283000.0,15.51,15.6,15.48,15.56,283000.0
2007-06-25 10:00:00,15.58,15.65,15.56,15.62,266000.0,15.58,15.65,15.56,15.62,266000.0
2007-06-25 10:05:00,15.64,15.7,15.6,15.7,344000.0,15.64,15.7,15.6,15.7,344000.0
2007-06-25 10:10:00,15.69,15.8,15.65,15.76,442000.0,15.69,15.8,15.65,15.76,442000.0
2007-06-25 10:15:00,15.76,15.8,15.69,15.69,575000.0,15.76,15.8,15.69,15.69,575000.0
2007-06-25 10:20:00,15.69,15.74,15.68,15.74,240000.0,15.69,15.74,15.68,15.74,240000.0
2007-06-25 10:25:00,15.74,15.74,15.64,15.65,365000.0,15.74,15.74,15.64,15.65,365000.0
2007-06-25 10:30:00,15.64,15.68,15.64,15.65,203000.0,15.64,15.68,15.64,15.65,203000.0
2007-06-25 10:35:00,15.66,15.71,15.66,15.69,170000.0,15.66,15.71,15.66,15.69,170000.0
2007-06-25 10:40:00,15.69,15.74,15.68,15.72,205000.0,15.69,15.74,15.68,15.72,205000.0
2007-06-25 10:45:00,15.72,15.73,15.68,15.68,182000.0,15.72,15.73,15.68,15.68,182000.0
2007-06-25 10:50:00,15.68,15.69,15.66,15.68,234000.0,15.68,15.69,15.66,15.68,234000.0
2007-06-25 10:55:00,15.68,15.69,15.65,15.67,159000.0,15.68,15.69,15.65,15.67,159000.0
2007-06-25 11:00:00,15.67,15.71,15.66,15.67,140000.0,15.67,15.71,15.66,15.67,140000.0
2007-06-25 11:05:00,15.67,15.73,15.67,15.72,228000.0,15.67,15.73,15.67,15.72,228000.0
2007-06-25 11:10:00,15.71,15.75,15.71,15.75,128000.0,15.71,15.75,15.71,15.75,128000.0
2007-06-25 11:15:00,15.75,15.77,15.73,15.75,291000.0,15.75,15.77,15.73,15.75,291000.0
2007-06-25 11:20:00,15.76,15.76,15.7,15.71,147000.0,15.76,15.76,15.7,15.71,147000.0
2007-06-25 11:25:00,15.71,15.75,15.71,15.75,119000.0,15.71,15.75,15.71,15.75,119000.0
2007-06-25 11:30:00,15.76,15.76,15.71,15.73,101000.0,15.76,15.76,15.71,15.73,101000.0
2007-06-25 11:35:00,15.73,15.74,15.71,15.73,123000.0,15.73,15.74,15.71,15.73,123000.0
2007-06-25 11:40:00,15.73,15.74,15.71,15.73,59000.0,15.73,15.74,15.71,15.73,59000.0
2007-06-25 11:45:00,15.73,15.74,15.72,15.73,89000.0,15.73,15.74,15.72,15.73,89000.0
2007-06-25 11:50:00,15.73,15.74,15.71,15.72,111000.0,15.73,15.74,15.71,15.72,111000.0
2007-06-25 11:55:00,15.72,15.74,15.71,15.72,109000.0,15.72,15.74,15.71,15.72,109000.0
2007-06-25 12:00:00,15.72,15.75,15.72,15.75,63000.0,15.72,15.75,15.72,15.75,63000.0
2007-06-25 12:05:00,15.75,15.78,15.74,15.77,198000.0,15.75,15.78,15.74,15.77,198000.0
2007-06-25 12:10:00,15.77,15.78,15.76,15.76,213000.0,15.77,15.78,15.76,15.76,213000.0
2007-06-25 12:15:00,15.77,15.77,15.73,15.76,62000.0,15.77,15.77,15.73,15.76,62000.0
2007-06-25 12:20:00,15.75,15.78,15.75,15.76,116000.0,15.75,15.78,15.75,15.76,116000.0
2007-06-25 12:25:00,15.76,15.76,15.71,15.73,99000.0,15.76,15.76,15.71,15.73,99000.0
2007-06-25 12:30:00,15.73,15.74,15.73,15.74,54000.0,15.73,15.74,15.73,15.74,54000.0
2007-06-25 12:35:00,15.74,15.76,15.74,15.76,53000.0,15.74,15.76,15.74,15.76,53000.0
2007-06-25 12:40:00,15.76,15.77,15.76,15.76,78000.0,15.76,15.77,15.76,15.76,78000.0
2007-06-25 12:45:00,15.77,15.78,15.76,15.77,109000.0,15.77,15.78,15.76,15.77,109000.0
2007-06-25 12:50:00,15.77,15.78,15.76,15.76,99000.0,15.77,15.78,15.76,15.76,99000.0
2007-06-25 12:55:00,15.78,15.78,15.76,15.77,108000.0,15.78,15.78,15.76,15.77,108000.0
2007-06-25 13:00:00,15.77,15.78,15.77,15.77,55000.0,15.77,15.78,15.77,15.77,55000.0
2007-06-25 13:05:00,15.76,15.78,15.76,15.76,137000.0,15.76,15.78,15.76,15.76,137000.0
2007-06-25 13:10:00,15.77,15.78,15.76,15.78,94000.0,15.77,15.78,15.76,15.78,94000.0
2007-06-25 13:15:00,15.78,15.78,15.77,15.77,90000.0,15.78,15.78,15.77,15.77,90000.0
2007-06-25 13:20:00,15.77,15.78,15.76,15.78,64000.0,15.77,15.78,15.76,15.78,64000.0
2007-06-25 13:25:00,15.77,15.77,15.73,15.76,108000.0,15.77,15.77,15.73,15.76,108000.0
2007-06-25 13:30:00,15.76,15.78,15.75,15.77,133000.0,15.76,15.78,15.75,15.77,133000.0
2007-06-25 13:35:00,15.75,15.75,15.74,15.75,25000.0,15.75,15.75,15.74,15.75,25000.0
2007-06-25 13:40:00,15.75,15.77,15.75,15.77,57000.0,15.75,15.77,15.75,15.77,57000.0
2007-06-25 13:45:00,15.77,15.77,15.73,15.76,82000.0,15.77,15.77,15.73,15.76,82000.0
2007-06-25 13:50:00,15.76,15.76,15.74,15.74,13000.0,15.76,15.76,15.74,15.74,13000.0
2007-06-25 13:55:00,15.75,15.75,15.72,15.72,169000.0,15.75,15.75,15.72,15.72,169000.0
2007-06-25 14:00:00,15.71,15.74,15.71,15.74,138000.0,15.71,15.74,15.71,15.74,138000.0
2007-06-25 14:05:00,15.73,15.73,15.66,15.68,323000.0,15.73,15.73,15.66,15.68,323000.0
2007-06-25 14:10:00,15.67,15.67,15.58,15.6,514000.0,15.67,15.67,15.58,15.6,514000.0
2007-06-25 14:15:00,15.6,15.64,15.49,15.52,467000.0,15.6,15.64,15.49,15.52,467000.0
2007-06-25 14:20:00,15.53,15.55,15.5,15.55,344000.0,15.53,15.55,15.5,15.55,344000.0
2007-06-25 14:25:00,15.55,15.55,15.46,15.49,426000.0,15.55,15.55,15.46,15.49,426000.0
2007-06-25 14:30:00,15.48,15.48,15.41,15.43,328000.0,15.48,15.48,15.41,15.43,328000.0
2007-06-25 14:35:00,15.43,15.47,15.43,15.45,338000.0,15.43,15.47,15.43,15.45,338000.0
2007-06-25 14:40:00,15.45,15.45,15.4,15.41,378000.0,15.45,15.45,15.4,15.41,378000.0
2007-06-25 14:45:00,15.41,15.43,15.4,15.4,469000.0,15.41,15.43,15.4,15.4,469000.0
2007-06-25 14:50:00,15.41,15.41,15.35,15.36,430000.0,15.41,15.41,15.35,15.36,430000.0
2007-06-25 14:55:00,15.37,15.39,15.31,15.34,410000.0,15.37,15.39,15.31,15.34,410000.0
2007-06-25 15:00:00,15.33,15.4,15.31,15.37,443000.0,15.33,15.4,15.31,15.37,443000.0
2007-06-25 15:05:00,15.37,15.38,15.32,15.33,326000.0,15.37,15.38,15.32,15.33,326000.0
2007-06-25 15:10:00,15.33,15.36,15.3,15.36,282000.0,15.33,15.36,15.3,15.36,282000.0
2007-06-25 15:15:00,15.35,15.38,15.33,15.35,224000.0,15.35,15.38,15.33,15.35,224000.0
2007-06-25 15:20:00,15.35,15.42,15.33,15.42,237000.0,15.35,15.42,15.33,15.42,237000.0
2007-06-25 15:25:00,15.41,15.42,15.39,15.41,256000.0,15.41,15.42,15.39,15.41,256000.0
2007-06-25 15:30:00,15.41,15.45,15.39,15.45,308000.0,15.41,15.45,15.39,15.45,308000.0
2007-06-25 15:35:00,15.46,15.46,15.41,15.45,167000.0,15.46,15.46,15.41,15.45,167000.0
2007-06-25 15:40:00,15.45,15.46,15.41,15.44,233000.0,15.45,15.46,15.41,15.44,233000.0
2007-06-25 15:45:00,15.43,15.43,15.39,15.4,281000.0,15.43,15.43,15.39,15.4,281000.0
2007-06-25 15:50:00,15.4,15.42,15.39,15.39,317000.0,15.4,15.42,15.39,15.39,317000.0
2007-06-25 15:55:00,15.39,15.44,15.39,15.44,389000.0,15.39,15.44,15.39,15.44,389000.0
2007-06-26 09:30:00,15.69,15.77,15.68,15.72,904000.0,15.69,15.77,15.68,15.72,904000.0
2007-06-26 09:35:00,15.72,15.74,15.64,15.67,643000.0,15.72,15.74,15.64,15.67,643000.0
2007-06-26 09:40:00,15.67,15.67,15.61,15.63,347000.0,15.67,15.67,15.61,15.63,347000.0
2007-06-26 09:45:00,15.63,15.67,15.61,15.61,238000.0,15.63,15.67,15.61,15.61,238000.0
2007-06-26 09:50:00,15.62,15.62,15.57,15.6,334000.0,15.62,15.62,15.57,15.6,334000.0
2007-06-26 09:55:00,15.6,15.61,15.58,15.59,340000.0,15.6,15.61,15.58,15.59,340000.0
2007-06-26 10:00:00,15.59,15.66,15.57,15.64,515000.0,15.59,15.66,15.57,15.64,515000.0
2007-06-26 10:05:00,15.64,15.67,15.59,15.61,457000.0,15.64,15.67,15.59,15.61,457000.0
2007-06-26 10:10:00,15.61,15.62,15.54,15.59,342000.0,15.61,15.62,15.54,15.59,342000.0
2007-06-26 10:15:00,15.59,15.62,15.56,15.59,218000.0,15.59,15.62,15.56,15.59,218000.0
2007-06-26 10:20:00,15.59,15.64,15.59,15.64,193000.0,15.59,15.64,15.59,15.64,193000.0
2007-06-26 10:25:00,15.63,15.63,15.49,15.51,574000.0,15.63,15.63,15.49,15.51,574000.0
2007-06-26 10:30:00,15.53,15.56,15.53,15.55,145000.0,15.53,15.56,15.53,15.55,145000.0
2007-06-26 10:35:00,15.55,15.6,15.53,15.56,273000.0,15.55,15.6,15.53,15.56,273000.0
2007-06-26 10:40:00,15.57,15.6,15.55,15.58,72000.0,15.57,15.6,15.55,15.58,72000.0
2007-06-26 10:45:00,15.58,15.6,15.56,15.57,159000.0,15.58,15.6,15.56,15.57,159000.0
2007-06-26 10:50:00,15.56,15.58,15.5,15.53,203000.0,15.56,15.58,15.5,15.53,203000.0
2007-06-26 10:55:00,15.53,15.53,15.41,15.43,482000.0,15.53,15.53,15.41,15.43,482000.0
2007-06-26 11:00:00,15.42,15.45,15.35,15.41,509000.0,15.42,15.45,15.35,15.41,509000.0
2007-06-26 11:05:00,15.41,15.45,15.39,15.43,294000.0,15.41,15.45,15.39,15.43,294000.0
2007-06-26 11:10:00,15.43,15.49,15.43,15.46,368000.0,15.43,15.49,15.43,15.46,368000.0
2007-06-26 11:15:00,15.46,15.49,15.44,15.47,262000.0,15.46,15.49,15.44,15.47,262000.0
2007-06-26 11:20:00,15.45,15.46,15.39,15.41,195000.0,15.45,15.46,15.39,15.41,195000.0
2007-06-26 11:25:00,15.41,15.42,15.38,15.39,151000.0,15.41,15.42,15.38,15.39,151000.0
2007-06-26 11:30:00,15.39,15.46,15.39,15.45,123000.0,15.39,15.46,15.39,15.45,123000.0
2007-06-26 11:35:00,15.45,15.58,15.39,15.47,109000.0,15.45,15.58,15.39,15.47,109000.0
2007-06-26 11:40:00,15.45,15.47,15.45,15.46,84000.0,15.45,15.47,15.45,15.46,84000.0
2007-06-26 11:45:00,15.47,15.54,15.46,15.49,154000.0,15.47,15.54,15.46,15.49,154000.0
2007-06-26 11:50:00,15.49,15.52,15.46,15.48,212000.0,15.49,15.52,15.46,15.48,212000.0
2007-06-26 11:55:00,15.48,15.53,15.48,15.51,67000.0,15.48,15.53,15.48,15.51,67000.0
2007-06-26 12:00:00,15.5,15.57,15.5,15.54,87000.0,15.5,15.57,15.5,15.54,87000.0
2007-06-26 12:05:00,15.53,15.55,15.52,15.53,40000.0,15.53,15.55,15.52,15.53,40000.0
2007-06-26 12:10:00,15.53,15.53,15.49,15.51,62000.0,15.53,15.53,15.49,15.51,62000.0
2007-06-26 12:15:00,15.5,15.55,15.5,15.51,97000.0,15.5,15.55,15.5,15.51,97000.0
2007-06-26 12:20:00,15.54,15.54,15.5,15.53,65000.0,15.54,15.54,15.5,15.53,65000.0
2007-06-26 12:25:00,15.52,15.53,15.51,15.52,108000.0,15.52,15.53,15.51,15.52,108000.0
2007-06-26 12:30:00,15.52,15.52,15.51,15.52,60000.0,15.52,15.52,15.51,15.52,60000.0
2007-06-26 12:35:00,15.52,15.52,15.5,15.5,126000.0,15.52,15.52,15.5,15.5,126000.0
2007-06-26 12:40:00,15.5,15.54,15.49,15.53,119000.0,15.5,15.54,15.49,15.53,119000.0
2007-06-26 12:45:00,15.53,15.55,15.53,15.55,56000.0,15.53,15.55,15.53,15.55,56000.0
2007-06-26 12:50:00,15.54,15.56,15.51,15.52,135000.0,15.54,15.56,15.51,15.52,135000.0
2007-06-26 12:55:00,15.52,15.54,15.52,15.54,156000.0,15.52,15.54,15.52,15.54,156000.0
2007-06-26 13:00:00,15.55,15.6,15.55,15.56,155000.0,15.55,15.6,15.55,15.56,155000.0
2007-06-26 13:05:00,15.56,15.57,15.56,15.57,32000.0,15.56,15.57,15.56,15.57,32000.0
2007-06-26 13:10:00,15.58,15.61,15.56,15.57,143000.0,15.58,15.61,15.56,15.57,143000.0
2007-06-26 13:15:00,15.58,15.61,15.58,15.61,128000.0,15.58,15.61,15.58,15.61,128000.0
2007-06-26 13:20:00,15.6,15.63,15.6,15.63,143000.0,15.6,15.63,15.6,15.63,143000.0
2007-06-26 13:25:00,15.63,15.65,15.62,15.63,160000.0,15.63,15.65,15.62,15.63,160000.0
2007-06-26 13:30:00,15.63,15.64,15.57,15.58,118000.0,15.63,15.64,15.57,15.58,118000.0
2007-06-26 13:35:00,15.59,15.61,15.57,15.57,96000.0,15.59,15.61,15.57,15.57,96000.0
2007-06-26 13:40:00,15.57,15.6,15.57,15.59,136000.0,15.57,15.6,15.57,15.59,136000.0
2007-06-26 13:45:00,15.59,15.59,15.51,15.52,187000.0,15.59,15.59,15.51,15.52,187000.0
2007-06-26 13:50:00,15.5,15.5,15.46,15.48,155000.0,15.5,15.5,15.46,15.48,155000.0
2007-06-26 13:55:00,15.48,15.51,15.48,15.5,109000.0,15.48,15.51,15.48,15.5,109000.0
2007-06-26 14:00:00,15.5,15.56,15.5,15.55,193000.0,15.5,15.56,15.5,15.55,193000.0
2007-06-26 14:05:00,15.56,15.59,15.53,15.55,172000.0,15.56,15.59,15.53,15.55,172000.0
2007-06-26 14:10:00,15.56,15.59,15.55,15.56,198000.0,15.56,15.59,15.55,15.56,198000.0
2007-06-26 14:15:00,15.56,15.58,15.55,15.58,116000.0,15.56,15.58,15.55,15.58,116000.0
2007-06-26 14:20:00,15.58,15.58,15.52,15.53,207000.0,15.58,15.58,15.52,15.53,207000.0
2007-06-26 14:25:00,15.53,15.55,15.52,15.52,63000.0,15.53,15.55,15.52,15.52,63000.0
2007-06-26 14:30:00,15.53,15.55,15.51,15.53,158000.0,15.53,15.55,15.51,15.53,158000.0
2007-06-26 14:35:00,15.52,15.53,15.48,15.48,195000.0,15.52,15.53,15.48,15.48,195000.0
2007-06-26 14:40:00,15.48,15.51,15.48,15.5,222000.0,15.48,15.51,15.48,15.5,222000.0
2007-06-26 14:45:00,15.49,15.49,15.42,15.48,179000.0,15.49,15.49,15.42,15.48,179000.0
2007-06-26 14:50:00,15.48,15.5,15.47,15.48,67000.0,15.48,15.5,15.47,15.48,67000.0
2007-06-26 14:55:00,15.49,15.49,15.45,15.46,77000.0,15.49,15.49,15.45,15.46,77000.0
2007-06-26 15:00:00,15.46,15.47,15.45,15.46,284000.0,15.46,15.47,15.45,15.46,284000.0
2007-06-26 15:05:00,15.47,15.47,15.43,15.44,140000.0,15.47,15.47,15.43,15.44,140000.0
2007-06-26 15:10:00,15.45,15.5,15.44,15.48,353000.0,15.45,15.5,15.44,15.48,353000.0
2007-06-26 15:15:00,15.49,15.51,15.47,15.5,422000.0,15.49,15.51,15.47,15.5,422000.0
2007-06-26 15:20:00,15.49,15.53,15.47,15.5,259000.0,15.49,15.53,15.47,15.5,259000.0
2007-06-26 15:25:00,15.49,15.52,15.48,15.49,162000.0,15.49,15.52,15.48,15.49,162000.0
2007-06-26 15:30:00,15.49,15.5,15.49,15.49,121000.0,15.49,15.5,15.49,15.49,121000.0
2007-06-26 15:35:00,15.5,15.52,15.48,15.5,103000.0,15.5,15.52,15.48,15.5,103000.0
2007-06-26 15:40:00,15.5,15.62,15.48,15.5,158000.0,15.5,15.62,15.48,15.5,158000.0
2007-06-26 15:45:00,15.5,15.54,15.49,15.54,168000.0,15.5,15.54,15.49,15.54,168000.0
2007-06-26 15:50:00,15.54,15.56,15.5,15.53,245000.0,15.54,15.56,15.5,15.53,245000.0
2007-06-26 15:55:00,15.53,15.57,15.52,15.54,272000.0,15.53,15.57,15.52,15.54,272000.0
2007-06-27 09:30:00,15.4,15.45,15.33,15.42,739000.0,15.4,15.45,15.33,15.42,739000.0
2007-06-27 09:35:00,15.45,15.7,15.44,15.61,550000.0,15.45,15.7,15.44,15.61,550000.0
2007-06-27 09:40:00,15.61,15.63,15.42,15.45,270000.0,15.61,15.63,15.42,15.45,270000.0
2007-06-27 09:45:00,15.45,15.45,15.35,15.42,454000.0,15.45,15.45,15.35,15.42,454000.0
2007-06-27 09:50:00,15.42,15.47,15.41,15.45,448000.0,15.42,15.47,15.41,15.45,448000.0
2007-06-27 09:55:00,15.45,15.47,15.44,15.44,176000.0,15.45,15.47,15.44,15.44,176000.0
2007-06-27 10:00:00,15.44,15.47,15.43,15.46,159000.0,15.44,15.47,15.43,15.46,159000.0
2007-06-27 10:05:00,15.46,15.47,15.45,15.46,234000.0,15.46,15.47,15.45,15.46,234000.0
2007-06-27 10:10:00,15.46,15.47,15.44,15.47,134000.0,15.46,15.47,15.44,15.47,134000.0
2007-06-27 10:15:00,15.46,15.57,15.46,15.51,281000.0,15.46,15.57,15.46,15.51,281000.0
2007-06-27 10:20:00,15.52,15.52,15.46,15.46,122000.0,15.52,15.52,15.46,15.46,122000.0
2007-06-27 10:25:00,15.48,15.49,15.44,15.48,143000.0,15.48,15.49,15.44,15.48,143000.0
2007-06-27 10:30:00,15.47,15.54,15.46,15.53,215000.0,15.47,15.54,15.46,15.53,215000.0
2007-06-27 10:35:00,15.54,15.56,15.46,15.47,209000.0,15.54,15.56,15.46,15.47,209000.0
2007-06-27 10:40:00,15.49,15.51,15.48,15.49,46000.0,15.49,15.51,15.48,15.49,46000.0
2007-06-27 10:45:00,15.49,15.49,15.4,15.4,370000.0,15.49,15.49,15.4,15.4,370000.0
2007-06-27 10:50:00,15.4,15.44,15.4,15.43,417000.0,15.4,15.44,15.4,15.43,417000.0
2007-06-27 10:55:00,15.43,15.44,15.42,15.43,160000.0,15.43,15.44,15.42,15.43,160000.0
2007-06-27 11:00:00,15.43,15.44,15.39,15.39,373000.0,15.43,15.44,15.39,15.39,373000.0
2007-06-27 11:05:00,15.4,15.43,15.39,15.43,61000.0,15.4,15.43,15.39,15.43,61000.0
2007-06-27 11:10:00,15.43,15.49,15.4,15.47,257000.0,15.43,15.49,15.4,15.47,257000.0
2007-06-27 11:15:00,15.47,15.54,15.46,15.52,166000.0,15.47,15.54,15.46,15.52,166000.0
2007-06-27 11:20:00,15.52,15.55,15.51,15.53,291000.0,15.52,15.55,15.51,15.53,291000.0
2007-06-27 11:25:00,15.53,15.55,15.5,15.51,179000.0,15.53,15.55,15.5,15.51,179000.0
2007-06-27 11:30:00,15.5,15.52,15.47,15.47,81000.0,15.5,15.52,15.47,15.47,81000.0
2007-06-27 11:35:00,15.46,15.47,15.45,15.46,31000.0,15.46,15.47,15.45,15.46,31000.0
2007-06-27 11:40:00,15.46,15.5,15.45,15.48,76000.0,15.46,15.5,15.45,15.48,76000.0
2007-06-27 11:45:00,15.48,15.5,15.48,15.49,49000.0,15.48,15.5,15.48,15.49,49000.0
2007-06-27 11:50:00,15.49,15.54,15.49,15.51,73000.0,15.49,15.54,15.49,15.51,73000.0
2007-06-27 11:55:00,15.53,15.55,15.51,15.54,149000.0,15.53,15.55,15.51,15.54,149000.0
2007-06-27 12:00:00,15.54,15.56,15.53,15.56,173000.0,15.54,15.56,15.53,15.56,173000.0
2007-06-27 12:05:00,15.56,15.63,15.54,15.59,332000.0,15.56,15.63,15.54,15.59,332000.0
2007-06-27 12:10:00,15.6,15.6,15.58,15.58,82000.0,15.6,15.6,15.58,15.58,82000.0
2007-06-27 12:15:00,15.58,15.58,15.55,15.55,34000.0,15.58,15.58,15.55,15.55,34000.0
2007-06-27 12:20:00,15.55,15.55,15.53,15.53,76000.0,15.55,15.55,15.53,15.53,76000.0
2007-06-27 12:25:00,15.56,15.59,15.53,15.59,49000.0,15.56,15.59,15.53,15.59,49000.0
2007-06-27 12:30:00,15.58,15.6,15.57,15.58,43000.0,15.58,15.6,15.57,15.58,43000.0
2007-06-27 12:35:00,15.58,15.6,15.58,15.58,74000.0,15.58,15.6,15.58,15.58,74000.0
2007-06-27 12:40:00,15.59,15.6,15.58,15.6,80000.0,15.59,15.6,15.58,15.6,80000.0
2007-06-27 12:45:00,15.6,15.61,15.58,15.58,50000.0,15.6,15.61,15.58,15.58,50000.0
2007-06-27 12:50:00,15.6,15.6,15.54,15.57,198000.0,15.6,15.6,15.54,15.57,198000.0
2007-06-27 12:55:00,15.57,15.59,15.56,15.57,39000.0,15.57,15.59,15.56,15.57,39000.0
2007-06-27 13:00:00,15.57,15.58,15.56,15.58,117000.0,15.57,15.58,15.56,15.58,117000.0
2007-06-27 13:05:00,15.57,15.57,15.56,15.57,23000.0,15.57,15.57,15.56,15.57,23000.0
2007-06-27 13:10:00,15.56,15.57,15.53,15.53,52000.0,15.56,15.57,15.53,15.53,52000.0
2007-06-27 13:15:00,15.53,15.54,15.5,15.54,59000.0,15.53,15.54,15.5,15.54,59000.0
2007-06-27 13:20:00,15.54,15.54,15.53,15.54,22000.0,15.54,15.54,15.53,15.54,22000.0
2007-06-27 13:25:00,15.54,15.54,15.53,15.53,13000.0,15.54,15.54,15.53,15.53,13000.0
2007-06-27 13:30:00,15.52,15.53,15.52,15.53,14000.0,15.52,15.53,15.52,15.53,14000.0
2007-06-27 13:35:00,15.53,15.53,15.52,15.52,31000.0,15.53,15.53,15.52,15.52,31000.0
2007-06-27 13:40:00,15.53,15.55,15.52,15.55,27000.0,15.53,15.55,15.52,15.55,27000.0
2007-06-27 13:45:00,15.55,15.57,15.54,15.56,25000.0,15.55,15.57,15.54,15.56,25000.0
2007-06-27 13:50:00,15.56,15.59,15.56,15.59,43000.0,15.56,15.59,15.56,15.59,43000.0
2007-06-27 13:55:00,15.58,15.58,15.57,15.58,32000.0,15.58,15.58,15.57,15.58,32000.0
2007-06-27 14:00:00,15.58,15.6,15.58,15.59,82000.0,15.58,15.6,15.58,15.59,82000.0
2007-06-27 14:05:00,15.59,15.6,15.56,15.58,136000.0,15.59,15.6,15.56,15.58,136000.0
2007-06-27 14:10:00,15.59,15.63,15.58,15.6,183000.0,15.59,15.63,15.58,15.6,183000.0
2007-06-27 14:15:00,15.6,15.61,15.58,15.58,83000.0,15.6,15.61,15.58,15.58,83000.0
2007-06-27 14:20:00,15.58,15.6,15.55,15.55,115000.0,15.58,15.6,15.55,15.55,115000.0
2007-06-27 14:25:00,15.56,15.58,15.55,15.58,61000.0,15.56,15.58,15.55,15.58,61000.0
2007-06-27 14:30:00,15.58,15.58,15.58,15.58,146000.0,15.58,15.58,15.58,15.58,146000.0
2007-06-27 14:35:00,15.58,15.6,15.58,15.6,100000.0,15.58,15.6,15.58,15.6,100000.0
2007-06-27 14:40:00,15.61,15.61,15.59,15.61,55000.0,15.61,15.61,15.59,15.61,55000.0
2007-06-27 14:45:00,15.62,15.66,15.62,15.64,303000.0,15.62,15.66,15.62,15.64,303000.0
2007-06-27 14:50:00,15.64,15.69,15.64,15.69,224000.0,15.64,15.69,15.64,15.69,224000.0
2007-06-27 14:55:00,15.69,15.69,15.64,15.67,149000.0,15.69,15.69,15.64,15.67,149000.0
2007-06-27 15:00:00,15.67,15.7,15.65,15.7,300000.0,15.67,15.7,15.65,15.7,300000.0
2007-06-27 15:05:00,15.7,15.74,15.69,15.71,736000.0,15.7,15.74,15.69,15.71,736000.0
2007-06-27 15:10:00,15.72,15.72,15.69,15.71,198000.0,15.72,15.72,15.69,15.71,198000.0
2007-06-27 15:15:00,15.71,15.71,15.69,15.69,121000.0,15.71,15.71,15.69,15.69,121000.0
2007-06-27 15:20:00,15.7,15.71,15.67,15.68,199000.0,15.7,15.71,15.67,15.68,199000.0
2007-06-27 15:25:00,15.68,15.7,15.68,15.69,85000.0,15.68,15.7,15.68,15.69,85000.0
2007-06-27 15:30:00,15.69,15.72,15.69,15.72,187000.0,15.69,15.72,15.69,15.72,187000.0
2007-06-27 15:35:00,15.72,15.72,15.65,15.67,297000.0,15.72,15.72,15.65,15.67,297000.0
2007-06-27 15:40:00,15.67,15.7,15.67,15.68,134000.0,15.67,15.7,15.67,15.68,134000.0
2007-06-27 15:45:00,15.68,15.69,15.67,15.69,324000.0,15.68,15.69,15.67,15.69,324000.0
2007-06-27 15:50:00,15.69,15.7,15.68,15.68,130000.0,15.69,15.7,15.68,15.68,130000.0
2007-06-27 15:55:00,15.68,15.72,15.68,15.7,387000.0,15.68,15.72,15.68,15.7,387000.0
2007-06-28 09:30:00,15.74,16.0,15.7,15.93,1160000.0,15.74,16.0,15.7,15.93,1160000.0
2007-06-28 09:35:00,15.93,16.04,15.92,15.99,1569000.0,15.93,16.04,15.92,15.99,1569000.0
2007-06-28 09:40:00,15.99,16.09,15.98,16.0,1357000.0,15.99,16.09,15.98,16.0,1357000.0
2007-06-28 09:45:00,16.0,16.07,15.98,16.07,609000.0,16.0,16.07,15.98,16.07,609000.0
2007-06-28 09:50:00,16.07,16.1,16.07,16.07,806000.0,16.07,16.1,16.07,16.07,806000.0
2007-06-28 09:55:00,16.07,16.14,16.05,16.13,864000.0,16.07,16.14,16.05,16.13,864000.0
2007-06-28 10:00:00,16.12,16.19,16.1,16.13,981000.0,16.12,16.19,16.1,16.13,981000.0
2007-06-28 10:05:00,16.13,16.13,16.05,16.08,418000.0,16.13,16.13,16.05,16.08,418000.0
2007-06-28 10:10:00,16.08,16.12,16.05,16.1,491000.0,16.08,16.12,16.05,16.1,491000.0
2007-06-28 10:15:00,16.1,16.15,16.1,16.12,366000.0,16.1,16.15,16.1,16.12,366000.0
2007-06-28 10:20:00,16.12,16.15,16.06,16.09,268000.0,16.12,16.15,16.06,16.09,268000.0
2007-06-28 10:25:00,16.08,16.12,16.07,16.1,143000.0,16.08,16.12,16.07,16.1,143000.0
2007-06-28 10:30:00,16.1,16.14,16.1,16.12,236000.0,16.1,16.14,16.1,16.12,236000.0
2007-06-28 10:35:00,16.13,16.16,16.11,16.13,386000.0,16.13,16.16,16.11,16.13,386000.0
2007-06-28 10:40:00,16.13,16.15,16.11,16.13,168000.0,16.13,16.15,16.11,16.13,168000.0
2007-06-28 10:45:00,16.14,16.22,16.13,16.2,786000.0,16.14,16.22,16.13,16.2,786000.0
2007-06-28 10:50:00,16.19,16.2,16.16,16.17,265000.0,16.19,16.2,16.16,16.17,265000.0
2007-06-28 10:55:00,16.18,16.18,16.15,16.17,193000.0,16.18,16.18,16.15,16.17,193000.0
2007-06-28 11:00:00,16.16,16.2,16.15,16.2,364000.0,16.16,16.2,16.15,16.2,364000.0
2007-06-28 11:05:00,16.19,16.19,16.17,16.17,104000.0,16.19,16.19,16.17,16.17,104000.0
2007-06-28 11:10:00,16.18,16.21,16.16,16.2,209000.0,16.18,16.21,16.16,16.2,209000.0
2007-06-28 11:15:00,16.21,16.21,16.1,16.11,261000.0,16.21,16.21,16.1,16.11,261000.0
2007-06-28 11:20:00,16.11,16.16,16.11,16.13,178000.0,16.11,16.16,16.11,16.13,178000.0
2007-06-28 11:25:00,16.12,16.13,16.03,16.05,290000.0,16.12,16.13,16.03,16.05,290000.0
2007-06-28 11:30:00,16.05,16.09,16.05,16.08,191000.0,16.05,16.09,16.05,16.08,191000.0
2007-06-28 11:35:00,16.09,16.13,16.09,16.1,195000.0,16.09,16.13,16.09,16.1,195000.0
2007-06-28 11:40:00,16.1,16.11,16.09,16.09,157000.0,16.1,16.11,16.09,16.09,157000.0
2007-06-28 11:45:00,16.09,16.1,16.08,16.1,91000.0,16.09,16.1,16.08,16.1,91000.0
2007-06-28 11:50:00,16.1,16.13,16.1,16.13,101000.0,16.1,16.13,16.1,16.13,101000.0
2007-06-28 11:55:00,16.13,16.16,16.12,16.15,119000.0,16.13,16.16,16.12,16.15,119000.0
2007-06-28 12:00:00,16.15,16.16,16.12,16.14,115000.0,16.15,16.16,16.12,16.14,115000.0
2007-06-28 12:05:00,16.14,16.15,16.12,16.14,153000.0,16.14,16.15,16.12,16.14,153000.0
2007-06-28 12:10:00,16.15,16.2,16.15,16.16,166000.0,16.15,16.2,16.15,16.16,166000.0
2007-06-28 12:15:00,16.17,16.18,16.16,16.18,49000.0,16.17,16.18,16.16,16.18,49000.0
2007-06-28 12:20:00,16.18,16.18,16.16,16.17,54000.0,16.18,16.18,16.16,16.17,54000.0
2007-06-28 12:25:00,16.15,16.19,16.15,16.18,80000.0,16.15,16.19,16.15,16.18,80000.0
2007-06-28 12:30:00,16.18,16.19,16.18,16.18,68000.0,16.18,16.19,16.18,16.18,68000.0
2007-06-28 12:35:00,16.18,16.19,16.18,16.18,75000.0,16.18,16.19,16.18,16.18,75000.0
2007-06-28 12:40:00,16.18,16.18,16.15,16.18,126000.0,16.18,16.18,16.15,16.18,126000.0
2007-06-28 12:45:00,16.18,16.18,16.16,16.18,14000.0,16.18,16.18,16.16,16.18,14000.0
2007-06-28 12:50:00,16.18,16.19,16.16,16.16,50000.0,16.18,16.19,16.16,16.16,50000.0
2007-06-28 12:55:00,16.17,16.18,16.15,16.18,88000.0,16.17,16.18,16.15,16.18,88000.0
2007-06-28 13:00:00,16.17,16.18,16.11,16.12,195000.0,16.17,16.18,16.11,16.12,195000.0
2007-06-28 13:05:00,16.13,16.19,16.13,16.19,156000.0,16.13,16.19,16.13,16.19,156000.0
2007-06-28 13:10:00,16.19,16.19,16.15,16.17,101000.0,16.19,16.19,16.15,16.17,101000.0
2007-06-28 13:15:00,16.17,16.18,16.16,16.17,332000.0,16.17,16.18,16.16,16.17,332000.0
2007-06-28 13:20:00,16.17,16.17,16.14,16.15,96000.0,16.17,16.17,16.14,16.15,96000.0
2007-06-28 13:25:00,16.15,16.17,16.15,16.17,73000.0,16.15,16.17,16.15,16.17,73000.0
2007-06-28 13:30:00,16.16,16.18,16.16,16.18,101000.0,16.16,16.18,16.16,16.18,101000.0
2007-06-28 13:35:00,16.18,16.2,16.17,16.19,101000.0,16.18,16.2,16.17,16.19,101000.0
2007-06-28 13:40:00,16.2,16.21,16.19,16.21,293000.0,16.2,16.21,16.19,16.21,293000.0
2007-06-28 13:45:00,16.21,16.22,16.2,16.21,189000.0,16.21,16.22,16.2,16.21,189000.0
2007-06-28 13:50:00,16.21,16.21,16.19,16.2,123000.0,16.21,16.21,16.19,16.2,123000.0
2007-06-28 13:55:00,16.2,16.23,16.19,16.2,423000.0,16.2,16.23,16.19,16.2,423000.0
2007-06-28 14:00:00,16.2,16.2,16.16,16.18,117000.0,16.2,16.2,16.16,16.18,117000.0
2007-06-28 14:05:00,16.18,16.18,16.16,16.16,102000.0,16.18,16.18,16.16,16.16,102000.0
2007-06-28 14:10:00,16.17,16.18,16.16,16.16,82000.0,16.17,16.18,16.16,16.16,82000.0
2007-06-28 14:15:00,16.16,16.22,16.1,16.21,329000.0,16.16,16.22,16.1,16.21,329000.0
2007-06-28 14:20:00,16.2,16.23,16.18,16.2,273000.0,16.2,16.23,16.18,16.2,273000.0
2007-06-28 14:25:00,16.19,16.2,16.13,16.15,192000.0,16.19,16.2,16.13,16.15,192000.0
2007-06-28 14:30:00,16.16,16.17,16.09,16.1,650000.0,16.16,16.17,16.09,16.1,650000.0
2007-06-28 14:35:00,16.1,16.16,16.1,16.15,281000.0,16.1,16.16,16.1,16.15,281000.0
2007-06-28 14:40:00,16.15,16.2,16.14,16.17,206000.0,16.15,16.2,16.14,16.17,206000.0
2007-06-28 14:45:00,16.18,16.2,16.14,16.15,151000.0,16.18,16.2,16.14,16.15,151000.0
2007-06-28 14:50:00,16.14,16.2,16.14,16.18,158000.0,16.14,16.2,16.14,16.18,158000.0
2007-06-28 14:55:00,16.18,16.26,16.18,16.25,783000.0,16.18,16.26,16.18,16.25,783000.0
2007-06-28 15:00:00,16.25,16.25,16.19,16.22,339000.0,16.25,16.25,16.19,16.22,339000.0
2007-06-28 15:05:00,16.22,16.24,16.19,16.24,182000.0,16.22,16.24,16.19,16.24,182000.0
2007-06-28 15:10:00,16.25,16.25,16.21,16.23,265000.0,16.25,16.25,16.21,16.23,265000.0
2007-06-28 15:15:00,16.22,16.26,16.22,16.25,201000.0,16.22,16.26,16.22,16.25,201000.0
2007-06-28 15:20:00,16.25,16.28,16.24,16.25,353000.0,16.25,16.28,16.24,16.25,353000.0
2007-06-28 15:25:00,16.24,16.26,16.22,16.25,281000.0,16.24,16.26,16.22,16.25,281000.0
2007-06-28 15:30:00,16.24,16.26,16.22,16.23,203000.0,16.24,16.26,16.22,16.23,203000.0
2007-06-28 15:35:00,16.22,16.25,16.22,16.22,135000.0,16.22,16.25,16.22,16.22,135000.0
2007-06-28 15:40:00,16.22,16.23,16.18,16.21,583000.0,16.22,16.23,16.18,16.21,583000.0
2007-06-28 15:45:00,16.21,16.22,16.18,16.2,401000.0,16.21,16.22,16.18,16.2,401000.0
2007-06-28 15:50:00,16.2,16.23,16.2,16.22,312000.0,16.2,16.23,16.2,16.22,312000.0
2007-06-28 15:55:00,16.22,16.25,16.22,16.22,705000.0,16.22,16.25,16.22,16.22,705000.0
2007-06-29 09:30:00,16.5,16.52,16.36,16.52,1182000.0,16.5,16.52,16.36,16.52,1182000.0
2007-06-29 09:35:00,16.52,16.76,16.52,16.68,1102000.0,16.52,16.76,16.52,16.68,1102000.0
2007-06-29 09:40:00,16.68,16.77,16.64,16.74,812000.0,16.68,16.77,16.64,16.74,812000.0
2007-06-29 09:45:00,16.73,16.73,16.64,16.71,686000.0,16.73,16.73,16.64,16.71,686000.0
2007-06-29 09:50:00,16.71,16.78,16.66,16.78,1037000.0,16.71,16.78,16.66,16.78,1037000.0
2007-06-29 09:55:00,16.78,16.88,16.77,16.83,1185000.0,16.78,16.88,16.77,16.83,1185000.0
2007-06-29 10:00:00,16.83,16.86,16.81,16.83,687000.0,16.83,16.86,16.81,16.83,687000.0
2007-06-29 10:05:00,16.83,16.93,16.78,16.92,1207000.0,16.83,16.93,16.78,16.92,1207000.0
2007-06-29 10:10:00,16.92,17.1,16.91,17.03,2717000.0,16.92,17.1,16.91,17.03,2717000.0
2007-06-29 10:15:00,17.03,17.17,16.99,17.1,1674000.0,17.03,17.17,16.99,17.1,1674000.0
2007-06-29 10:20:00,17.1,17.2,17.09,17.14,1533000.0,17.1,17.2,17.09,17.14,1533000.0
2007-06-29 10:25:00,17.14,17.15,17.04,17.08,1527000.0,17.14,17.15,17.04,17.08,1527000.0
2007-06-29 10:30:00,17.08,17.12,17.06,17.07,690000.0,17.08,17.12,17.06,17.07,690000.0
2007-06-29 10:35:00,17.08,17.1,17.01,17.06,1043000.0,17.08,17.1,17.01,17.06,1043000.0
2007-06-29 10:40:00,17.06,17.07,17.02,17.04,453000.0,17.06,17.07,17.02,17.04,453000.0
2007-06-29 10:45:00,17.04,17.04,17.0,17.03,653000.0,17.04,17.04,17.0,17.03,653000.0
2007-06-29 10:50:00,17.03,17.03,16.96,16.96,710000.0,17.03,17.03,16.96,16.96,710000.0
2007-06-29 10:55:00,16.97,16.99,16.95,16.98,490000.0,16.97,16.99,16.95,16.98,490000.0
2007-06-29 11:00:00,16.99,17.03,16.96,17.02,412000.0,16.99,17.03,16.96,17.02,412000.0
2007-06-29 11:05:00,17.01,17.01,16.88,16.95,1072000.0,17.01,17.01,16.88,16.95,1072000.0
2007-06-29 11:10:00,16.94,16.99,16.9,16.97,620000.0,16.94,16.99,16.9,16.97,620000.0
2007-06-29 11:15:00,16.96,16.98,16.96,16.96,115000.0,16.96,16.98,16.96,16.96,115000.0
2007-06-29 11:20:00,16.96,16.98,16.95,16.98,232000.0,16.96,16.98,16.95,16.98,232000.0
2007-06-29 11:25:00,16.98,16.99,16.97,16.98,156000.0,16.98,16.99,16.97,16.98,156000.0
2007-06-29 11:30:00,16.97,16.99,16.95,16.97,166000.0,16.97,16.99,16.95,16.97,166000.0
2007-06-29 11:35:00,16.97,16.97,16.92,16.92,174000.0,16.97,16.97,16.92,16.92,174000.0
2007-06-29 11:40:00,16.92,16.96,16.92,16.95,69000.0,16.92,16.96,16.92,16.95,69000.0
2007-06-29 11:45:00,16.95,16.98,16.94,16.97,181000.0,16.95,16.98,16.94,16.97,181000.0
2007-06-29 11:50:00,16.97,16.97,16.94,16.97,121000.0,16.97,16.97,16.94,16.97,121000.0
2007-06-29 11:55:00,16.97,16.98,16.97,16.98,140000.0,16.97,16.98,16.97,16.98,140000.0
2007-06-29 12:00:00,16.97,16.97,16.91,16.93,322000.0,16.97,16.97,16.91,16.93,322000.0
2007-06-29 12:05:00,16.93,16.98,16.93,16.97,129000.0,16.93,16.98,16.93,16.97,129000.0
2007-06-29 12:10:00,16.97,16.98,16.92,16.92,216000.0,16.97,16.98,16.92,16.92,216000.0
2007-06-29 12:15:00,16.93,16.95,16.87,16.87,512000.0,16.93,16.95,16.87,16.87,512000.0
2007-06-29 12:20:00,16.87,16.93,16.85,16.89,277000.0,16.87,16.93,16.85,16.89,277000.0
2007-06-29 12:25:00,16.9,16.91,16.89,16.9,134000.0,16.9,16.91,16.89,16.9,134000.0
2007-06-29 12:30:00,16.9,16.91,16.88,16.89,313000.0,16.9,16.91,16.88,16.89,313000.0
2007-06-29 12:35:00,16.89,16.91,16.88,16.89,234000.0,16.89,16.91,16.88,16.89,234000.0
2007-06-29 12:40:00,16.88,16.99,16.88,16.97,382000.0,16.88,16.99,16.88,16.97,382000.0
2007-06-29 12:45:00,16.98,16.98,16.95,16.97,110000.0,16.98,16.98,16.95,16.97,110000.0
2007-06-29 12:50:00,16.96,16.97,16.95,16.97,91000.0,16.96,16.97,16.95,16.97,91000.0
2007-06-29 12:55:00,16.96,17.01,16.96,17.01,153000.0,16.96,17.01,16.96,17.01,153000.0
2007-06-29 13:00:00,17.01,17.04,16.96,16.98,393000.0,17.01,17.04,16.96,16.98,393000.0
2007-06-29 13:05:00,16.98,16.99,16.95,16.96,69000.0,16.98,16.99,16.95,16.96,69000.0
2007-06-29 13:10:00,16.96,16.98,16.95,16.97,54000.0,16.96,16.98,16.95,16.97,54000.0
2007-06-29 13:15:00,16.97,16.99,16.95,16.98,284000.0,16.97,16.99,16.95,16.98,284000.0
2007-06-29 13:20:00,16.97,16.99,16.97,16.98,202000.0,16.97,16.99,16.97,16.98,202000.0
2007-06-29 13:25:00,16.98,16.99,16.97,16.98,229000.0,16.98,16.99,16.97,16.98,229000.0
2007-06-29 13:30:00,16.98,17.0,16.9,16.91,479000.0,16.98,17.0,16.9,16.91,479000.0
2007-06-29 13:35:00,16.91,16.97,16.9,16.94,205000.0,16.91,16.97,16.9,16.94,205000.0
2007-06-29 13:40:00,16.94,16.94,16.89,16.9,183000.0,16.94,16.94,16.89,16.9,183000.0
2007-06-29 13:45:00,16.91,16.95,16.9,16.93,162000.0,16.91,16.95,16.9,16.93,162000.0
2007-06-29 13:50:00,16.93,16.95,16.92,16.95,197000.0,16.93,16.95,16.92,16.95,197000.0
2007-06-29 13:55:00,16.95,16.97,16.93,16.94,101000.0,16.95,16.97,16.93,16.94,101000.0
2007-06-29 14:00:00,16.94,16.96,16.9,16.91,377000.0,16.94,16.96,16.9,16.91,377000.0
2007-06-29 14:05:00,16.9,16.96,16.84,16.95,685000.0,16.9,16.96,16.84,16.95,685000.0
2007-06-29 14:10:00,16.96,16.96,16.86,16.91,312000.0,16.96,16.96,16.86,16.91,312000.0
2007-06-29 14:15:00,16.92,16.93,16.91,16.92,185000.0,16.92,16.93,16.91,16.92,185000.0
2007-06-29 14:20:00,16.92,16.93,16.9,16.91,97000.0,16.92,16.93,16.9,16.91,97000.0
2007-06-29 14:25:00,16.93,16.93,16.91,16.91,49000.0,16.93,16.93,16.91,16.91,49000.0
2007-06-29 14:30:00,16.91,16.93,16.89,16.89,129000.0,16.91,16.93,16.89,16.89,129000.0
2007-06-29 14:35:00,16.89,16.9,16.88,16.89,165000.0,16.89,16.9,16.88,16.89,165000.0
2007-06-29 14:40:00,16.87,16.9,16.83,16.84,601000.0,16.87,16.9,16.83,16.84,601000.0
2007-06-29 14:45:00,16.85,16.85,16.8,16.83,417000.0,16.85,16.85,16.8,16.83,417000.0
2007-06-29 14:50:00,16.85,16.85,16.78,16.8,333000.0,16.85,16.85,16.78,16.8,333000.0
2007-06-29 14:55:00,16.8,16.83,16.78,16.81,299000.0,16.8,16.83,16.78,16.81,299000.0
2007-06-29 15:00:00,16.8,16.83,16.76,16.77,489000.0,16.8,16.83,16.76,16.77,489000.0
2007-06-29 15:05:00,16.77,16.78,16.74,16.76,266000.0,16.77,16.78,16.74,16.76,266000.0
2007-06-29 15:10:00,16.77,16.8,16.74,16.77,274000.0,16.77,16.8,16.74,16.77,274000.0
2007-06-29 15:15:00,16.78,16.82,16.77,16.79,297000.0,16.78,16.82,16.77,16.79,297000.0
2007-06-29 15:20:00,16.79,16.8,16.78,16.78,180000.0,16.79,16.8,16.78,16.78,180000.0
2007-06-29 15:25:00,16.78,16.79,16.77,16.78,248000.0,16.78,16.79,16.77,16.78,248000.0
2007-06-29 15:30:00,16.78,16.8,16.76,16.78,353000.0,16.78,16.8,16.76,16.78,353000.0
2007-06-29 15:35:00,16.78,16.81,16.78,16.81,332000.0,16.78,16.81,16.78,16.81,332000.0
2007-06-29 15:40:00,16.81,16.82,16.78,16.8,657000.0,16.81,16.82,16.78,16.8,657000.0
2007-06-29 15:45:00,16.81,16.82,16.79,16.81,685000.0,16.81,16.82,16.79,16.81,685000.0
2007-06-29 15:50:00,16.8,16.81,16.79,16.81,766000.0,16.8,16.81,16.79,16.81,766000.0
2007-06-29 15:55:00,16.8,16.81,16.79,16.8,894000.0,16.8,16.81,16.79,16.8,894000.0
2007-07-02 09:30:00,17.29,17.3,17.13,17.14,1667000.0,17.29,17.3,17.13,17.14,1667000.0
2007-07-02 09:35:00,17.15,17.15,17.03,17.06,1011000.0,17.15,17.15,17.03,17.06,1011000.0
2007-07-02 09:40:00,17.05,17.13,17.05,17.12,1175000.0,17.05,17.13,17.05,17.12,1175000.0
2007-07-02 09:45:00,17.1,17.22,17.1,17.2,704000.0,17.1,17.22,17.1,17.2,704000.0
2007-07-02 09:50:00,17.21,17.22,17.15,17.22,521000.0,17.21,17.22,17.15,17.22,521000.0
2007-07-02 09:55:00,17.22,17.22,17.14,17.16,343000.0,17.22,17.22,17.14,17.16,343000.0
2007-07-02 10:00:00,17.17,17.23,17.16,17.23,324000.0,17.17,17.23,17.16,17.23,324000.0
2007-07-02 10:05:00,17.22,17.28,17.22,17.24,499000.0,17.22,17.28,17.22,17.24,499000.0
2007-07-02 10:10:00,17.24,17.35,17.23,17.33,957000.0,17.24,17.35,17.23,17.33,957000.0
2007-07-02 10:15:00,17.34,17.37,17.23,17.27,996000.0,17.34,17.37,17.23,17.27,996000.0
2007-07-02 10:20:00,17.27,17.35,17.27,17.32,463000.0,17.27,17.35,17.27,17.32,463000.0
2007-07-02 10:25:00,17.33,17.36,17.28,17.28,599000.0,17.33,17.36,17.28,17.28,599000.0
2007-07-02 10:30:00,17.29,17.31,17.25,17.29,509000.0,17.29,17.31,17.25,17.29,509000.0
2007-07-02 10:35:00,17.29,17.34,17.28,17.29,392000.0,17.29,17.34,17.28,17.29,392000.0
2007-07-02 10:40:00,17.28,17.31,17.22,17.24,607000.0,17.28,17.31,17.22,17.24,607000.0
2007-07-02 10:45:00,17.24,17.31,17.24,17.3,235000.0,17.24,17.31,17.24,17.3,235000.0
2007-07-02 10:50:00,17.3,17.32,17.28,17.3,326000.0,17.3,17.32,17.28,17.3,326000.0
2007-07-02 10:55:00,17.3,17.31,17.3,17.3,221000.0,17.3,17.31,17.3,17.3,221000.0
2007-07-02 11:00:00,17.3,17.32,17.3,17.3,243000.0,17.3,17.32,17.3,17.3,243000.0
2007-07-02 11:05:00,17.3,17.31,17.26,17.27,154000.0,17.3,17.31,17.26,17.27,154000.0
2007-07-02 11:10:00,17.27,17.27,17.25,17.25,243000.0,17.27,17.27,17.25,17.25,243000.0
2007-07-02 11:15:00,17.26,17.28,17.23,17.28,231000.0,17.26,17.28,17.23,17.28,231000.0
2007-07-02 11:20:00,17.28,17.3,17.26,17.28,148000.0,17.28,17.3,17.26,17.28,148000.0
2007-07-02 11:25:00,17.28,17.31,17.28,17.31,209000.0,17.28,17.31,17.28,17.31,209000.0
2007-07-02 11:30:00,17.31,17.34,17.29,17.32,297000.0,17.31,17.34,17.29,17.32,297000.0
2007-07-02 11:35:00,17.32,17.48,17.32,17.47,770000.0,17.32,17.48,17.32,17.47,770000.0
2007-07-02 11:40:00,17.47,17.48,17.39,17.43,475000.0,17.47,17.48,17.39,17.43,475000.0
2007-07-02 11:45:00,17.43,17.49,17.41,17.48,429000.0,17.43,17.49,17.41,17.48,429000.0
2007-07-02 11:50:00,17.48,17.5,17.45,17.45,650000.0,17.48,17.5,17.45,17.45,650000.0
2007-07-02 11:55:00,17.46,17.47,17.43,17.43,208000.0,17.46,17.47,17.43,17.43,208000.0
2007-07-02 12:00:00,17.44,17.59,17.43,17.55,598000.0,17.44,17.59,17.43,17.55,598000.0
2007-07-02 12:05:00,17.55,17.62,17.28,17.62,697000.0,17.55,17.62,17.28,17.62,697000.0
2007-07-02 12:10:00,17.62,17.69,17.62,17.65,925000.0,17.62,17.69,17.62,17.65,925000.0
2007-07-02 12:15:00,17.65,17.75,17.64,17.66,713000.0,17.65,17.75,17.64,17.66,713000.0
2007-07-02 12:20:00,17.67,17.68,17.6,17.62,653000.0,17.67,17.68,17.6,17.62,653000.0
2007-07-02 12:25:00,17.61,17.64,17.59,17.63,288000.0,17.61,17.64,17.59,17.63,288000.0
2007-07-02 12:30:00,17.64,17.68,17.62,17.67,353000.0,17.64,17.68,17.62,17.67,353000.0
2007-07-02 12:35:00,17.65,17.65,17.63,17.65,127000.0,17.65,17.65,17.63,17.65,127000.0
2007-07-02 12:40:00,17.66,17.73,17.66,17.7,198000.0,17.66,17.73,17.66,17.7,198000.0
2007-07-02 12:45:00,17.71,17.72,17.68,17.71,163000.0,17.71,17.72,17.68,17.71,163000.0
2007-07-02 12:50:00,17.71,17.77,17.71,17.77,299000.0,17.71,17.77,17.71,17.77,299000.0
2007-07-02 12:55:00,17.77,17.87,17.77,17.82,987000.0,17.77,17.87,17.77,17.82,987000.0
2007-07-02 13:00:00,17.83,17.85,17.75,17.84,678000.0,17.83,17.85,17.75,17.84,678000.0
2007-07-02 13:05:00,17.83,17.89,17.82,17.82,333000.0,17.83,17.89,17.82,17.82,333000.0
2007-07-02 13:10:00,17.82,17.82,17.75,17.8,288000.0,17.82,17.82,17.75,17.8,288000.0
2007-07-02 13:15:00,17.8,17.81,17.78,17.8,217000.0,17.8,17.81,17.78,17.8,217000.0
2007-07-02 13:20:00,17.81,17.89,17.81,17.85,507000.0,17.81,17.89,17.81,17.85,507000.0
2007-07-02 13:25:00,17.84,17.86,17.78,17.78,273000.0,17.84,17.86,17.78,17.78,273000.0
2007-07-02 13:30:00,17.79,17.8,17.77,17.77,180000.0,17.79,17.8,17.77,17.77,180000.0
2007-07-02 13:35:00,17.77,17.78,17.68,17.73,579000.0,17.77,17.78,17.68,17.73,579000.0
2007-07-02 13:40:00,17.73,17.8,17.73,17.79,233000.0,17.73,17.8,17.73,17.79,233000.0
2007-07-02 13:45:00,17.79,17.79,17.77,17.78,294000.0,17.79,17.79,17.77,17.78,294000.0
2007-07-02 13:50:00,17.78,17.81,17.75,17.78,337000.0,17.78,17.81,17.75,17.78,337000.0
2007-07-02 13:55:00,17.79,17.82,17.77,17.78,326000.0,17.79,17.82,17.77,17.78,326000.0
2007-07-02 14:00:00,17.78,17.83,17.78,17.81,289000.0,17.78,17.83,17.78,17.81,289000.0
2007-07-02 14:05:00,17.81,17.96,17.81,17.95,1040000.0,17.81,17.96,17.81,17.95,1040000.0
2007-07-02 14:10:00,17.95,17.95,17.87,17.89,749000.0,17.95,17.95,17.87,17.89,749000.0
2007-07-02 14:15:00,17.89,18.05,17.89,18.04,1165000.0,17.89,18.05,17.89,18.04,1165000.0
2007-07-02 14:20:00,18.04,18.2,18.0,18.2,1594000.0,18.04,18.2,18.0,18.2,1594000.0
2007-07-02 14:25:00,18.19,18.22,18.12,18.13,1345000.0,18.19,18.22,18.12,18.13,1345000.0
2007-07-02 14:30:00,18.13,18.15,18.09,18.14,907000.0,18.13,18.15,18.09,18.14,907000.0
2007-07-02 14:35:00,18.14,18.27,18.14,18.21,1466000.0,18.14,18.27,18.14,18.21,1466000.0
2007-07-02 14:40:00,18.21,18.4,18.21,18.32,1676000.0,18.21,18.4,18.21,18.32,1676000.0
2007-07-02 14:45:00,18.32,18.48,18.25,18.32,2837000.0,18.32,18.48,18.25,18.32,2837000.0
2007-07-02 14:50:00,18.32,18.35,18.22,18.25,1833000.0,18.32,18.35,18.22,18.25,1833000.0
2007-07-02 14:55:00,18.25,18.28,18.19,18.19,1252000.0,18.25,18.28,18.19,18.19,1252000.0
2007-07-02 15:00:00,18.19,18.26,18.18,18.24,873000.0,18.19,18.26,18.18,18.24,873000.0
2007-07-02 15:05:00,18.24,18.3,18.23,18.25,1009000.0,18.24,18.3,18.23,18.25,1009000.0
2007-07-02 15:10:00,18.25,18.37,18.25,18.32,1079000.0,18.25,18.37,18.25,18.32,1079000.0
2007-07-02 15:15:00,18.32,18.36,18.28,18.35,763000.0,18.32,18.36,18.28,18.35,763000.0
2007-07-02 15:20:00,18.35,18.47,18.32,18.43,947000.0,18.35,18.47,18.32,18.43,947000.0
2007-07-02 15:25:00,18.42,18.48,18.4,18.42,984000.0,18.42,18.48,18.4,18.42,984000.0
2007-07-02 15:30:00,18.43,18.45,18.4,18.42,709000.0,18.43,18.45,18.4,18.42,709000.0
2007-07-02 15:35:00,18.42,18.52,18.42,18.49,1679000.0,18.42,18.52,18.42,18.49,1679000.0
2007-07-02 15:40:00,18.49,18.51,18.4,18.42,1207000.0,18.49,18.51,18.4,18.42,1207000.0
2007-07-02 15:45:00,18.42,18.51,18.42,18.51,1450000.0,18.42,18.51,18.42,18.51,1450000.0
2007-07-02 15:50:00,18.51,18.57,18.5,18.57,1442000.0,18.51,18.57,18.5,18.57,1442000.0
2007-07-02 15:55:00,18.57,18.7,18.57,18.64,3145000.0,18.57,18.7,18.57,18.64,3145000.0
2007-07-03 09:30:00,19.02,19.05,18.66,18.7,3967000.0,19.02,19.05,18.66,18.7,3967000.0
2007-07-03 09:35:00,18.7,18.88,18.56,18.85,2665000.0,18.7,18.88,18.56,18.85,2665000.0
2007-07-03 09:40:00,18.85,19.32,18.84,19.03,4537000.0,18.85,19.32,18.84,19.03,4537000.0
2007-07-03 09:45:00,19.03,19.16,19.03,19.08,2170000.0,19.03,19.16,19.03,19.08,2170000.0
2007-07-03 09:50:00,19.09,19.38,19.09,19.15,3218000.0,19.09,19.38,19.09,19.15,3218000.0
2007-07-03 09:55:00,19.17,19.35,19.05,19.35,2405000.0,19.17,19.35,19.05,19.35,2405000.0
2007-07-03 10:00:00,19.34,19.35,19.17,19.22,2021000.0,19.34,19.35,19.17,19.22,2021000.0
2007-07-03 10:05:00,19.23,19.25,19.06,19.12,1848000.0,19.23,19.25,19.06,19.12,1848000.0
2007-07-03 10:10:00,19.12,19.16,19.02,19.07,1511000.0,19.12,19.16,19.02,19.07,1511000.0
2007-07-03 10:15:00,19.08,19.08,18.83,18.85,2365000.0,19.08,19.08,18.83,18.85,2365000.0
2007-07-03 10:20:00,18.86,18.92,18.62,18.85,2456000.0,18.86,18.92,18.62,18.85,2456000.0
2007-07-03 10:25:00,18.86,18.99,18.86,18.92,1259000.0,18.86,18.99,18.86,18.92,1259000.0
2007-07-03 10:30:00,18.92,19.05,18.92,18.93,1368000.0,18.92,19.05,18.92,18.93,1368000.0
2007-07-03 10:35:00,18.94,18.94,18.79,18.84,1544000.0,18.94,18.94,18.79,18.84,1544000.0
2007-07-03 10:40:00,18.83,18.83,18.58,18.7,2529000.0,18.83,18.83,18.58,18.7,2529000.0
2007-07-03 10:45:00,18.71,18.83,18.61,18.64,1216000.0,18.71,18.83,18.61,18.64,1216000.0
2007-07-03 10:50:00,18.64,18.7,18.57,18.58,1272000.0,18.64,18.7,18.57,18.58,1272000.0
2007-07-03 10:55:00,18.58,18.74,18.56,18.68,1111000.0,18.58,18.74,18.56,18.68,1111000.0
2007-07-03 11:00:00,18.68,18.68,18.53,18.54,1236000.0,18.68,18.68,18.53,18.54,1236000.0
2007-07-03 11:05:00,18.54,18.58,18.5,18.54,1169000.0,18.54,18.58,18.5,18.54,1169000.0
2007-07-03 11:10:00,18.52,18.53,18.42,18.43,1134000.0,18.52,18.53,18.42,18.43,1134000.0
2007-07-03 11:15:00,18.43,18.46,18.33,18.36,1635000.0,18.43,18.46,18.33,18.36,1635000.0
2007-07-03 11:20:00,18.36,18.45,18.35,18.38,1047000.0,18.36,18.45,18.35,18.38,1047000.0
2007-07-03 11:25:00,18.38,18.42,18.32,18.37,679000.0,18.38,18.42,18.32,18.37,679000.0
2007-07-03 11:30:00,18.37,18.4,18.34,18.35,637000.0,18.37,18.4,18.34,18.35,637000.0
2007-07-03 11:35:00,18.35,18.35,18.23,18.26,1472000.0,18.35,18.35,18.23,18.26,1472000.0
2007-07-03 11:40:00,18.27,18.35,18.24,18.28,695000.0,18.27,18.35,18.24,18.28,695000.0
2007-07-03 11:45:00,18.29,18.33,18.26,18.31,458000.0,18.29,18.33,18.26,18.31,458000.0
2007-07-03 11:50:00,18.32,18.39,18.3,18.36,542000.0,18.32,18.39,18.3,18.36,542000.0
2007-07-03 11:55:00,18.36,18.38,18.33,18.37,380000.0,18.36,18.38,18.33,18.37,380000.0
2007-07-03 12:00:00,18.37,18.39,18.32,18.34,632000.0,18.37,18.39,18.32,18.34,632000.0
2007-07-03 12:05:00,18.34,18.36,18.32,18.34,300000.0,18.34,18.36,18.32,18.34,300000.0
2007-07-03 12:10:00,18.35,18.35,18.3,18.34,223000.0,18.35,18.35,18.3,18.34,223000.0
2007-07-03 12:15:00,18.34,18.35,18.29,18.31,314000.0,18.34,18.35,18.29,18.31,314000.0
2007-07-03 12:20:00,18.31,18.31,18.24,18.28,542000.0,18.31,18.31,18.24,18.28,542000.0
2007-07-03 12:25:00,18.28,18.29,18.2,18.25,585000.0,18.28,18.29,18.2,18.25,585000.0
2007-07-03 12:30:00,18.25,18.27,18.23,18.25,481000.0,18.25,18.27,18.23,18.25,481000.0
2007-07-03 12:35:00,18.25,18.25,18.15,18.18,1123000.0,18.25,18.25,18.15,18.18,1123000.0
2007-07-03 12:40:00,18.18,18.18,18.06,18.11,1279000.0,18.18,18.18,18.06,18.11,1279000.0
2007-07-03 12:45:00,18.11,18.13,18.07,18.12,630000.0,18.11,18.13,18.07,18.12,630000.0
2007-07-03 12:50:00,18.12,18.16,18.08,18.1,793000.0,18.12,18.16,18.08,18.1,793000.0
2007-07-03 12:55:00,18.1,18.1,18.03,18.1,1267000.0,18.1,18.1,18.03,18.1,1267000.0
2007-07-05 09:30:00,18.12,18.21,17.6,17.67,2217000.0,18.12,18.21,17.6,17.67,2217000.0
2007-07-05 09:35:00,17.65,18.0,17.6,17.97,1985000.0,17.65,18.0,17.6,17.97,1985000.0
2007-07-05 09:40:00,17.97,18.46,17.97,18.38,2222000.0,17.97,18.46,17.97,18.38,2222000.0
2007-07-05 09:45:00,18.38,18.41,18.26,18.28,985000.0,18.38,18.41,18.26,18.28,985000.0
2007-07-05 09:50:00,18.3,18.34,18.24,18.26,659000.0,18.3,18.34,18.24,18.26,659000.0
2007-07-05 09:55:00,18.26,18.3,18.24,18.26,325000.0,18.26,18.3,18.24,18.26,325000.0
2007-07-05 10:00:00,18.28,18.4,18.27,18.37,969000.0,18.28,18.4,18.27,18.37,969000.0
2007-07-05 10:05:00,18.37,18.58,18.37,18.58,1483000.0,18.37,18.58,18.37,18.58,1483000.0
2007-07-05 10:10:00,18.58,18.58,18.47,18.47,936000.0,18.58,18.58,18.47,18.47,936000.0
2007-07-05 10:15:00,18.47,18.5,18.37,18.4,577000.0,18.47,18.5,18.37,18.4,577000.0
2007-07-05 10:20:00,18.41,18.52,18.39,18.42,764000.0,18.41,18.52,18.39,18.42,764000.0
2007-07-05 10:25:00,18.44,18.53,18.42,18.49,468000.0,18.44,18.53,18.42,18.49,468000.0
2007-07-05 10:30:00,18.48,18.49,18.45,18.47,267000.0,18.48,18.49,18.45,18.47,267000.0
2007-07-05 10:35:00,18.48,18.52,18.46,18.5,505000.0,18.48,18.52,18.46,18.5,505000.0
2007-07-05 10:40:00,18.5,18.54,18.35,18.42,744000.0,18.5,18.54,18.35,18.42,744000.0
2007-07-05 10:45:00,18.41,18.44,18.37,18.38,277000.0,18.41,18.44,18.37,18.38,277000.0
2007-07-05 10:50:00,18.38,18.38,18.27,18.34,546000.0,18.38,18.38,18.27,18.34,546000.0
2007-07-05 10:55:00,18.35,18.44,18.33,18.43,254000.0,18.35,18.44,18.33,18.43,254000.0
2007-07-05 11:00:00,18.43,18.43,18.28,18.32,473000.0,18.43,18.43,18.28,18.32,473000.0
2007-07-05 11:05:00,18.32,18.4,18.32,18.36,209000.0,18.32,18.4,18.32,18.36,209000.0
2007-07-05 11:10:00,18.35,18.39,18.32,18.39,189000.0,18.35,18.39,18.32,18.39,189000.0
2007-07-05 11:15:00,18.38,18.39,18.34,18.37,90000.0,18.38,18.39,18.34,18.37,90000.0
2007-07-05 11:20:00,18.37,18.43,18.37,18.41,204000.0,18.37,18.43,18.37,18.41,204000.0
2007-07-05 11:25:00,18.41,18.43,18.4,18.43,227000.0,18.41,18.43,18.4,18.43,227000.0
2007-07-05 11:30:00,18.42,18.48,18.38,18.47,270000.0,18.42,18.48,18.38,18.47,270000.0
2007-07-05 11:35:00,18.47,18.52,18.47,18.51,371000.0,18.47,18.52,18.47,18.51,371000.0
2007-07-05 11:40:00,18.47,18.53,18.47,18.49,300000.0,18.47,18.53,18.47,18.49,300000.0
2007-07-05 11:45:00,18.49,18.53,18.48,18.52,150000.0,18.49,18.53,18.48,18.52,150000.0
2007-07-05 11:50:00,18.52,18.53,18.49,18.5,90000.0,18.52,18.53,18.49,18.5,90000.0
2007-07-05 11:55:00,18.51,18.51,18.37,18.38,291000.0,18.51,18.51,18.37,18.38,291000.0
2007-07-05 12:00:00,18.38,18.44,18.38,18.39,214000.0,18.38,18.44,18.38,18.39,214000.0
2007-07-05 12:05:00,18.4,18.4,18.33,18.4,211000.0,18.4,18.4,18.33,18.4,211000.0
2007-07-05 12:10:00,18.39,18.39,18.34,18.36,126000.0,18.39,18.39,18.34,18.36,126000.0
2007-07-05 12:15:00,18.36,18.43,18.36,18.4,157000.0,18.36,18.43,18.36,18.4,157000.0
2007-07-05 12:20:00,18.39,18.42,18.37,18.41,110000.0,18.39,18.42,18.37,18.41,110000.0
2007-07-05 12:25:00,18.41,18.41,18.35,18.36,103000.0,18.41,18.41,18.35,18.36,103000.0
2007-07-05 12:30:00,18.36,18.39,18.35,18.36,130000.0,18.36,18.39,18.35,18.36,130000.0
2007-07-05 12:35:00,18.37,18.37,18.32,18.32,213000.0,18.37,18.37,18.32,18.32,213000.0
2007-07-05 12:40:00,18.32,18.35,18.28,18.32,278000.0,18.32,18.35,18.28,18.32,278000.0
2007-07-05 12:45:00,18.32,18.35,18.31,18.33,122000.0,18.32,18.35,18.31,18.33,122000.0
2007-07-05 12:50:00,18.31,18.4,18.31,18.37,155000.0,18.31,18.4,18.31,18.37,155000.0
2007-07-05 12:55:00,18.39,18.4,18.35,18.37,106000.0,18.39,18.4,18.35,18.37,106000.0
2007-07-05 13:00:00,18.37,18.39,18.37,18.39,117000.0,18.37,18.39,18.37,18.39,117000.0
2007-07-05 13:05:00,18.39,18.39,18.36,18.36,122000.0,18.39,18.39,18.36,18.36,122000.0
2007-07-05 13:10:00,18.36,18.49,18.35,18.47,327000.0,18.36,18.49,18.35,18.47,327000.0
2007-07-05 13:15:00,18.47,18.5,18.44,18.48,210000.0,18.47,18.5,18.44,18.48,210000.0
2007-07-05 13:20:00,18.48,18.53,18.46,18.52,240000.0,18.48,18.53,18.46,18.52,240000.0
2007-07-05 13:25:00,18.51,18.51,18.48,18.49,89000.0,18.51,18.51,18.48,18.49,89000.0
2007-07-05 13:30:00,18.5,18.54,18.49,18.51,226000.0,18.5,18.54,18.49,18.51,226000.0
2007-07-05 13:35:00,18.5,18.54,18.49,18.53,227000.0,18.5,18.54,18.49,18.53,227000.0
2007-07-05 13:40:00,18.52,18.53,18.45,18.47,194000.0,18.52,18.53,18.45,18.47,194000.0
2007-07-05 13:45:00,18.48,18.49,18.46,18.48,100000.0,18.48,18.49,18.46,18.48,100000.0
2007-07-05 13:50:00,18.48,18.48,18.43,18.47,95000.0,18.48,18.48,18.43,18.47,95000.0
2007-07-05 13:55:00,18.46,18.47,18.45,18.45,48000.0,18.46,18.47,18.45,18.45,48000.0
2007-07-05 14:00:00,18.45,18.45,18.43,18.44,108000.0,18.45,18.45,18.43,18.44,108000.0
2007-07-05 14:05:00,18.45,18.48,18.45,18.47,95000.0,18.45,18.48,18.45,18.47,95000.0
2007-07-05 14:10:00,18.46,18.48,18.45,18.47,76000.0,18.46,18.48,18.45,18.47,76000.0
2007-07-05 14:15:00,18.47,18.51,18.47,18.48,339000.0,18.47,18.51,18.47,18.48,339000.0
2007-07-05 14:20:00,18.48,18.51,18.47,18.5,121000.0,18.48,18.51,18.47,18.5,121000.0
2007-07-05 14:25:00,18.51,18.52,18.5,18.5,164000.0,18.51,18.52,18.5,18.5,164000.0
2007-07-05 14:30:00,18.5,18.53,18.48,18.51,212000.0,18.5,18.53,18.48,18.51,212000.0
2007-07-05 14:35:00,18.51,18.51,18.48,18.5,180000.0,18.51,18.51,18.48,18.5,180000.0
2007-07-05 14:40:00,18.5,18.5,18.48,18.49,226000.0,18.5,18.5,18.48,18.49,226000.0
2007-07-05 14:45:00,18.49,18.53,18.48,18.52,288000.0,18.49,18.53,18.48,18.52,288000.0
2007-07-05 14:50:00,18.52,18.64,18.52,18.6,928000.0,18.52,18.64,18.52,18.6,928000.0
2007-07-05 14:55:00,18.59,18.6,18.51,18.54,381000.0,18.59,18.6,18.51,18.54,381000.0
2007-07-05 15:00:00,18.57,18.57,18.51,18.51,208000.0,18.57,18.57,18.51,18.51,208000.0
2007-07-05 15:05:00,18.52,18.58,18.52,18.58,148000.0,18.52,18.58,18.52,18.58,148000.0
2007-07-05 15:10:00,18.58,18.6,18.52,18.53,290000.0,18.58,18.6,18.52,18.53,290000.0
2007-07-05 15:15:00,18.54,18.54,18.5,18.51,198000.0,18.54,18.54,18.5,18.51,198000.0
2007-07-05 15:20:00,18.52,18.54,18.51,18.52,119000.0,18.52,18.54,18.51,18.52,119000.0
2007-07-05 15:25:00,18.52,18.52,18.48,18.51,327000.0,18.52,18.52,18.48,18.51,327000.0
2007-07-05 15:30:00,18.51,18.52,18.49,18.49,166000.0,18.51,18.52,18.49,18.49,166000.0
2007-07-05 15:35:00,18.49,18.51,18.47,18.49,261000.0,18.49,18.51,18.47,18.49,261000.0
2007-07-05 15:40:00,18.48,18.49,18.43,18.44,385000.0,18.48,18.49,18.43,18.44,385000.0
2007-07-05 15:45:00,18.44,18.51,18.44,18.48,674000.0,18.44,18.51,18.44,18.48,674000.0
2007-07-05 15:50:00,18.49,18.51,18.46,18.48,305000.0,18.49,18.51,18.46,18.48,305000.0
2007-07-05 15:55:00,18.48,18.5,18.47,18.5,546000.0,18.48,18.5,18.47,18.5,546000.0
2007-07-06 09:30:00,18.77,19.13,18.77,19.03,3393000.0,18.77,19.13,18.77,19.03,3393000.0
2007-07-06 09:35:00,19.02,19.2,19.0,19.17,2175000.0,19.02,19.2,19.0,19.17,2175000.0
2007-07-06 09:40:00,19.18,19.42,19.17,19.39,3245000.0,19.18,19.42,19.17,19.39,3245000.0
2007-07-06 09:45:00,19.4,19.42,19.15,19.25,2458000.0,19.4,19.42,19.15,19.25,2458000.0
2007-07-06 09:50:00,19.24,19.27,19.1,19.12,1406000.0,19.24,19.27,19.1,19.12,1406000.0
2007-07-06 09:55:00,19.11,19.26,19.06,19.19,1422000.0,19.11,19.26,19.06,19.19,1422000.0
2007-07-06 10:00:00,19.18,19.28,19.16,19.2,1080000.0,19.18,19.28,19.16,19.2,1080000.0
2007-07-06 10:05:00,19.2,19.2,19.16,19.19,705000.0,19.2,19.2,19.16,19.19,705000.0
2007-07-06 10:10:00,19.2,19.2,19.11,19.14,597000.0,19.2,19.2,19.11,19.14,597000.0
2007-07-06 10:15:00,19.14,19.15,19.06,19.1,909000.0,19.14,19.15,19.06,19.1,909000.0
2007-07-06 10:20:00,19.11,19.14,19.03,19.04,769000.0,19.11,19.14,19.03,19.04,769000.0
2007-07-06 10:25:00,19.03,19.04,18.96,19.04,1415000.0,19.03,19.04,18.96,19.04,1415000.0
2007-07-06 10:30:00,19.04,19.05,18.98,19.03,701000.0,19.04,19.05,18.98,19.03,701000.0
2007-07-06 10:35:00,19.03,19.12,19.02,19.1,726000.0,19.03,19.12,19.02,19.1,726000.0
2007-07-06 10:40:00,19.1,19.17,19.1,19.11,578000.0,19.1,19.17,19.1,19.11,578000.0
2007-07-06 10:45:00,19.12,19.22,19.11,19.19,752000.0,19.12,19.22,19.11,19.19,752000.0
2007-07-06 10:50:00,19.19,19.22,19.13,19.2,426000.0,19.19,19.22,19.13,19.2,426000.0
2007-07-06 10:55:00,19.2,19.22,19.16,19.21,504000.0,19.2,19.22,19.16,19.21,504000.0
2007-07-06 11:00:00,19.2,19.21,19.16,19.18,380000.0,19.2,19.21,19.16,19.18,380000.0
2007-07-06 11:05:00,19.18,19.22,19.16,19.18,434000.0,19.18,19.22,19.16,19.18,434000.0
2007-07-06 11:10:00,19.18,19.25,19.18,19.24,642000.0,19.18,19.25,19.18,19.24,642000.0
2007-07-06 11:15:00,19.24,19.27,19.17,19.18,633000.0,19.24,19.27,19.17,19.18,633000.0
2007-07-06 11:20:00,19.17,19.18,19.11,19.17,578000.0,19.17,19.18,19.11,19.17,578000.0
2007-07-06 11:25:00,19.16,19.17,19.13,19.15,148000.0,19.16,19.17,19.13,19.15,148000.0
2007-07-06 11:30:00,19.16,19.25,19.16,19.18,353000.0,19.16,19.25,19.16,19.18,353000.0
2007-07-06 11:35:00,19.17,19.2,19.16,19.19,350000.0,19.17,19.2,19.16,19.19,350000.0
2007-07-06 11:40:00,19.18,19.2,19.18,19.19,140000.0,19.18,19.2,19.18,19.19,140000.0
2007-07-06 11:45:00,19.2,19.25,19.19,19.2,360000.0,19.2,19.25,19.19,19.2,360000.0
2007-07-06 11:50:00,19.22,19.23,19.2,19.21,276000.0,19.22,19.23,19.2,19.21,276000.0
2007-07-06 11:55:00,19.21,19.33,19.21,19.24,633000.0,19.21,19.33,19.21,19.24,633000.0
2007-07-06 12:00:00,19.24,19.28,19.23,19.28,405000.0,19.24,19.28,19.23,19.28,405000.0
2007-07-06 12:05:00,19.28,19.3,19.25,19.27,474000.0,19.28,19.3,19.25,19.27,474000.0
2007-07-06 12:10:00,19.27,19.3,19.23,19.23,667000.0,19.27,19.3,19.23,19.23,667000.0
2007-07-06 12:15:00,19.23,19.26,19.17,19.21,316000.0,19.23,19.26,19.17,19.21,316000.0
2007-07-06 12:20:00,19.21,19.23,19.18,19.18,155000.0,19.21,19.23,19.18,19.18,155000.0
2007-07-06 12:25:00,19.19,19.22,19.18,19.21,345000.0,19.19,19.22,19.18,19.21,345000.0
2007-07-06 12:30:00,19.21,19.21,19.18,19.19,134000.0,19.21,19.21,19.18,19.19,134000.0
2007-07-06 12:35:00,19.19,19.23,19.19,19.21,116000.0,19.19,19.23,19.19,19.21,116000.0
2007-07-06 12:40:00,19.22,19.25,19.21,19.24,137000.0,19.22,19.25,19.21,19.24,137000.0
2007-07-06 12:45:00,19.23,19.27,19.23,19.24,202000.0,19.23,19.27,19.23,19.24,202000.0
2007-07-06 12:50:00,19.24,19.29,19.24,19.29,259000.0,19.24,19.29,19.24,19.29,259000.0
2007-07-06 12:55:00,19.29,19.29,19.26,19.26,210000.0,19.29,19.29,19.26,19.26,210000.0
2007-07-06 13:00:00,19.26,19.29,19.24,19.27,269000.0,19.26,19.29,19.24,19.27,269000.0
2007-07-06 13:05:00,19.26,19.28,19.24,19.27,202000.0,19.26,19.28,19.24,19.27,202000.0
2007-07-06 13:10:00,19.26,19.29,19.25,19.27,165000.0,19.26,19.29,19.25,19.27,165000.0
2007-07-06 13:15:00,19.27,19.3,19.27,19.28,493000.0,19.27,19.3,19.27,19.28,493000.0
2007-07-06 13:20:00,19.28,19.29,19.2,19.25,345000.0,19.28,19.29,19.2,19.25,345000.0
2007-07-06 13:25:00,19.24,19.27,19.24,19.25,95000.0,19.24,19.27,19.24,19.25,95000.0
2007-07-06 13:30:00,19.26,19.27,19.24,19.26,123000.0,19.26,19.27,19.24,19.26,123000.0
2007-07-06 13:35:00,19.27,19.29,19.27,19.28,214000.0,19.27,19.29,19.27,19.28,214000.0
2007-07-06 13:40:00,19.29,19.32,19.26,19.27,528000.0,19.29,19.32,19.26,19.27,528000.0
2007-07-06 13:45:00,19.27,19.35,19.26,19.33,666000.0,19.27,19.35,19.26,19.33,666000.0
2007-07-06 13:50:00,19.33,19.36,19.33,19.35,433000.0,19.33,19.36,19.33,19.35,433000.0
2007-07-06 13:55:00,19.35,19.39,19.34,19.39,498000.0,19.35,19.39,19.34,19.39,498000.0
2007-07-06 14:00:00,19.39,19.49,19.38,19.47,1750000.0,19.39,19.49,19.38,19.47,1750000.0
2007-07-06 14:05:00,19.47,19.63,19.45,19.56,2017000.0,19.47,19.63,19.45,19.56,2017000.0
2007-07-06 14:10:00,19.57,19.78,19.5,19.7,2430000.0,19.57,19.78,19.5,19.7,2430000.0
2007-07-06 14:15:00,19.7,19.83,19.61,19.8,1665000.0,19.7,19.83,19.61,19.8,1665000.0
2007-07-06 14:20:00,19.8,19.93,19.69,19.91,2375000.0,19.8,19.93,19.69,19.91,2375000.0
2007-07-06 14:25:00,19.92,19.99,19.87,19.88,2735000.0,19.92,19.99,19.87,19.88,2735000.0
2007-07-06 14:30:00,19.88,19.93,19.78,19.8,1656000.0,19.88,19.93,19.78,19.8,1656000.0
2007-07-06 14:35:00,19.8,19.87,19.78,19.8,1430000.0,19.8,19.87,19.78,19.8,1430000.0
2007-07-06 14:40:00,19.81,19.82,19.7,19.75,1285000.0,19.81,19.82,19.7,19.75,1285000.0
2007-07-06 14:45:00,19.76,19.77,19.61,19.64,1737000.0,19.76,19.77,19.61,19.64,1737000.0
2007-07-06 14:50:00,19.65,19.7,19.57,19.7,1696000.0,19.65,19.7,19.57,19.7,1696000.0
2007-07-06 14:55:00,19.7,19.77,19.68,19.73,1081000.0,19.7,19.77,19.68,19.73,1081000.0
2007-07-06 15:00:00,19.73,19.85,19.72,19.83,895000.0,19.73,19.85,19.72,19.83,895000.0
2007-07-06 15:05:00,19.81,19.87,19.75,19.86,1471000.0,19.81,19.87,19.75,19.86,1471000.0
2007-07-06 15:10:00,19.85,19.86,19.74,19.74,797000.0,19.85,19.86,19.74,19.74,797000.0
2007-07-06 15:15:00,19.74,19.76,19.7,19.74,950000.0,19.74,19.76,19.7,19.74,950000.0
2007-07-06 15:20:00,19.74,19.76,19.67,19.69,914000.0,19.74,19.76,19.67,19.69,914000.0
2007-07-06 15:25:00,19.67,19.7,19.59,19.65,866000.0,19.67,19.7,19.59,19.65,866000.0
2007-07-06 15:30:00,19.65,19.71,19.58,19.58,886000.0,19.65,19.71,19.58,19.58,886000.0
2007-07-06 15:35:00,19.58,19.71,19.58,19.67,781000.0,19.58,19.71,19.58,19.67,781000.0
2007-07-06 15:40:00,19.68,19.68,19.62,19.64,721000.0,19.68,19.68,19.62,19.64,721000.0
2007-07-06 15:45:00,19.64,19.65,19.55,19.62,1015000.0,19.64,19.65,19.55,19.62,1015000.0
2007-07-06 15:50:00,19.61,19.72,19.61,19.7,1262000.0,19.61,19.72,19.61,19.7,1262000.0
2007-07-06 15:55:00,19.71,19.78,19.7,19.74,2047000.0,19.71,19.78,19.7,19.74,2047000.0
2007-07-09 09:30:00,19.39,19.5,19.15,19.5,2953000.0,19.39,19.5,19.15,19.5,2953000.0
2007-07-09 09:35:00,19.5,19.75,19.44,19.56,3363000.0,19.5,19.75,19.44,19.56,3363000.0
2007-07-09 09:40:00,19.56,19.73,19.56,19.61,1672000.0,19.56,19.73,19.56,19.61,1672000.0
2007-07-09 09:45:00,19.63,19.72,19.56,19.58,1795000.0,19.63,19.72,19.56,19.58,1795000.0
2007-07-09 09:50:00,19.6,19.69,19.57,19.6,837000.0,19.6,19.69,19.57,19.6,837000.0
2007-07-09 09:55:00,19.61,19.65,19.58,19.59,489000.0,19.61,19.65,19.58,19.59,489000.0
2007-07-09 10:00:00,19.6,19.63,19.54,19.59,1235000.0,19.6,19.63,19.54,19.59,1235000.0
2007-07-09 10:05:00,19.6,19.61,19.43,19.48,1178000.0,19.6,19.61,19.43,19.48,1178000.0
2007-07-09 10:10:00,19.48,19.49,19.39,19.45,1032000.0,19.48,19.49,19.39,19.45,1032000.0
2007-07-09 10:15:00,19.46,19.53,19.4,19.42,634000.0,19.46,19.53,19.4,19.42,634000.0
2007-07-09 10:20:00,19.42,19.53,19.41,19.49,415000.0,19.42,19.53,19.41,19.49,415000.0
2007-07-09 10:25:00,19.48,19.5,19.44,19.49,417000.0,19.48,19.5,19.44,19.49,417000.0
2007-07-09 10:30:00,19.48,19.5,19.45,19.46,474000.0,19.48,19.5,19.45,19.46,474000.0
2007-07-09 10:35:00,19.46,19.47,19.33,19.36,1150000.0,19.46,19.47,19.33,19.36,1150000.0
2007-07-09 10:40:00,19.36,19.37,19.28,19.31,1073000.0,19.36,19.37,19.28,19.31,1073000.0
2007-07-09 10:45:00,19.31,19.33,19.29,19.31,635000.0,19.31,19.33,19.29,19.31,635000.0
2007-07-09 10:50:00,19.31,19.37,19.22,19.27,928000.0,19.31,19.37,19.22,19.27,928000.0
2007-07-09 10:55:00,19.27,19.33,19.27,19.31,584000.0,19.27,19.33,19.27,19.31,584000.0
2007-07-09 11:00:00,19.31,19.4,19.31,19.38,661000.0,19.31,19.4,19.31,19.38,661000.0
2007-07-09 11:05:00,19.38,19.44,19.38,19.42,525000.0,19.38,19.44,19.38,19.42,525000.0
2007-07-09 11:10:00,19.41,19.42,19.36,19.36,281000.0,19.41,19.42,19.36,19.36,281000.0
2007-07-09 11:15:00,19.37,19.41,19.36,19.4,263000.0,19.37,19.41,19.36,19.4,263000.0
2007-07-09 11:20:00,19.41,19.41,19.37,19.4,206000.0,19.41,19.41,19.37,19.4,206000.0
2007-07-09 11:25:00,19.39,19.42,19.38,19.4,224000.0,19.39,19.42,19.38,19.4,224000.0
2007-07-09 11:30:00,19.41,19.42,19.38,19.4,144000.0,19.41,19.42,19.38,19.4,144000.0
2007-07-09 11:35:00,19.4,19.42,19.39,19.4,298000.0,19.4,19.42,19.39,19.4,298000.0
2007-07-09 11:40:00,19.39,19.39,19.36,19.38,260000.0,19.39,19.39,19.36,19.38,260000.0
2007-07-09 11:45:00,19.38,19.4,19.36,19.39,156000.0,19.38,19.4,19.36,19.39,156000.0
2007-07-09 11:50:00,19.4,19.42,19.39,19.42,264000.0,19.4,19.42,19.39,19.42,264000.0
2007-07-09 11:55:00,19.42,19.44,19.41,19.42,321000.0,19.42,19.44,19.41,19.42,321000.0
2007-07-09 12:00:00,19.42,19.42,19.4,19.42,411000.0,19.42,19.42,19.4,19.42,411000.0
2007-07-09 12:05:00,19.42,19.43,19.42,19.42,128000.0,19.42,19.43,19.42,19.42,128000.0
2007-07-09 12:10:00,19.42,19.43,19.36,19.37,329000.0,19.42,19.43,19.36,19.37,329000.0
2007-07-09 12:15:00,19.37,19.39,19.36,19.37,181000.0,19.37,19.39,19.36,19.37,181000.0
2007-07-09 12:20:00,19.38,19.4,19.37,19.38,122000.0,19.38,19.4,19.37,19.38,122000.0
2007-07-09 12:25:00,19.38,19.4,19.37,19.4,95000.0,19.38,19.4,19.37,19.4,95000.0
2007-07-09 12:30:00,19.4,19.42,19.39,19.4,215000.0,19.4,19.42,19.39,19.4,215000.0
2007-07-09 12:35:00,19.4,19.43,19.4,19.43,290000.0,19.4,19.43,19.4,19.43,290000.0
2007-07-09 12:40:00,19.43,19.43,19.41,19.43,113000.0,19.43,19.43,19.41,19.43,113000.0
2007-07-09 12:45:00,19.43,19.53,19.43,19.5,401000.0,19.43,19.53,19.43,19.5,401000.0
2007-07-09 12:50:00,19.5,19.56,19.5,19.51,666000.0,19.5,19.56,19.5,19.51,666000.0
2007-07-09 12:55:00,19.51,19.52,19.5,19.52,173000.0,19.51,19.52,19.5,19.52,173000.0
2007-07-09 13:00:00,19.51,19.52,19.49,19.51,212000.0,19.51,19.52,19.49,19.51,212000.0
2007-07-09 13:05:00,19.51,19.51,19.49,19.51,156000.0,19.51,19.51,19.49,19.51,156000.0
2007-07-09 13:10:00,19.51,19.51,19.49,19.5,286000.0,19.51,19.51,19.49,19.5,286000.0
2007-07-09 13:15:00,19.5,19.52,19.5,19.52,244000.0,19.5,19.52,19.5,19.52,244000.0
2007-07-09 13:20:00,19.52,19.52,19.5,19.51,219000.0,19.52,19.52,19.5,19.51,219000.0
2007-07-09 13:25:00,19.51,19.52,19.51,19.51,71000.0,19.51,19.52,19.51,19.51,71000.0
2007-07-09 13:30:00,19.51,19.52,19.49,19.49,186000.0,19.51,19.52,19.49,19.49,186000.0
2007-07-09 13:35:00,19.49,19.5,19.47,19.5,154000.0,19.49,19.5,19.47,19.5,154000.0
2007-07-09 13:40:00,19.5,19.51,19.46,19.48,83000.0,19.5,19.51,19.46,19.48,83000.0
2007-07-09 13:45:00,19.47,19.48,19.46,19.47,39000.0,19.47,19.48,19.46,19.47,39000.0
2007-07-09 13:50:00,19.48,19.48,19.43,19.44,106000.0,19.48,19.48,19.43,19.44,106000.0
2007-07-09 13:55:00,19.43,19.45,19.41,19.44,194000.0,19.43,19.45,19.41,19.44,194000.0
2007-07-09 14:00:00,19.45,19.46,19.44,19.45,98000.0,19.45,19.46,19.44,19.45,98000.0
2007-07-09 14:05:00,19.45,19.46,19.41,19.41,223000.0,19.45,19.46,19.41,19.41,223000.0
2007-07-09 14:10:00,19.41,19.41,19.38,19.39,206000.0,19.41,19.41,19.38,19.39,206000.0
2007-07-09 14:15:00,19.4,19.41,19.36,19.37,302000.0,19.4,19.41,19.36,19.37,302000.0
2007-07-09 14:20:00,19.37,19.39,19.37,19.38,115000.0,19.37,19.39,19.37,19.38,115000.0
2007-07-09 14:25:00,19.39,19.39,19.36,19.38,159000.0,19.39,19.39,19.36,19.38,159000.0
2007-07-09 14:30:00,19.38,19.47,19.38,19.43,283000.0,19.38,19.47,19.38,19.43,283000.0
2007-07-09 14:35:00,19.43,19.46,19.42,19.44,103000.0,19.43,19.46,19.42,19.44,103000.0
2007-07-09 14:40:00,19.43,19.45,19.43,19.45,121000.0,19.43,19.45,19.43,19.45,121000.0
2007-07-09 14:45:00,19.45,19.48,19.44,19.45,176000.0,19.45,19.48,19.44,19.45,176000.0
2007-07-09 14:50:00,19.46,19.47,19.45,19.46,119000.0,19.46,19.47,19.45,19.46,119000.0
2007-07-09 14:55:00,19.46,19.49,19.43,19.47,165000.0,19.46,19.49,19.43,19.47,165000.0
2007-07-09 15:00:00,19.46,19.51,19.44,19.46,329000.0,19.46,19.51,19.44,19.46,329000.0
2007-07-09 15:05:00,19.46,19.47,19.43,19.45,154000.0,19.46,19.47,19.43,19.45,154000.0
2007-07-09 15:10:00,19.45,19.46,19.44,19.45,113000.0,19.45,19.46,19.44,19.45,113000.0
2007-07-09 15:15:00,19.45,19.5,19.45,19.48,417000.0,19.45,19.5,19.45,19.48,417000.0
2007-07-09 15:20:00,19.47,19.48,19.41,19.43,268000.0,19.47,19.48,19.41,19.43,268000.0
2007-07-09 15:25:00,19.44,19.44,19.43,19.43,97000.0,19.44,19.44,19.43,19.43,97000.0
2007-07-09 15:30:00,19.43,19.44,19.41,19.42,169000.0,19.43,19.44,19.41,19.42,169000.0
2007-07-09 15:35:00,19.42,19.43,19.39,19.39,344000.0,19.42,19.43,19.39,19.39,344000.0
2007-07-09 15:40:00,19.39,19.4,19.36,19.39,712000.0,19.39,19.4,19.36,19.39,712000.0
2007-07-09 15:45:00,19.4,19.4,19.37,19.39,708000.0,19.4,19.4,19.37,19.39,708000.0
2007-07-09 15:50:00,19.39,19.4,19.35,19.36,884000.0,19.39,19.4,19.35,19.36,884000.0
2007-07-09 15:55:00,19.36,19.39,19.35,19.39,820000.0,19.36,19.39,19.35,19.39,820000.0
2007-07-10 09:30:00,19.5,19.73,19.41,19.73,2424000.0,19.5,19.73,19.41,19.73,2424000.0
2007-07-10 09:35:00,19.73,19.95,19.66,19.87,3141000.0,19.73,19.95,19.66,19.87,3141000.0
2007-07-10 09:40:00,19.85,20.1,19.83,19.95,3715000.0,19.85,20.1,19.83,19.95,3715000.0
2007-07-10 09:45:00,19.96,20.2,19.9,20.13,3614000.0,19.96,20.2,19.9,20.13,3614000.0
2007-07-10 09:50:00,20.12,20.28,20.06,20.23,2761000.0,20.12,20.28,20.06,20.23,2761000.0
2007-07-10 09:55:00,20.22,20.23,19.97,20.01,2663000.0,20.22,20.23,19.97,20.01,2663000.0
2007-07-10 10:00:00,20.0,20.14,20.0,20.07,1378000.0,20.0,20.14,20.0,20.07,1378000.0
2007-07-10 10:05:00,20.07,20.17,20.05,20.13,1032000.0,20.07,20.17,20.05,20.13,1032000.0
2007-07-10 10:10:00,20.13,20.24,20.1,20.22,1387000.0,20.13,20.24,20.1,20.22,1387000.0
2007-07-10 10:15:00,20.21,20.32,20.19,20.28,1483000.0,20.21,20.32,20.19,20.28,1483000.0
2007-07-10 10:20:00,20.28,20.38,20.24,20.37,1593000.0,20.28,20.38,20.24,20.37,1593000.0
2007-07-10 10:25:00,20.38,20.56,20.32,20.53,2750000.0,20.38,20.56,20.32,20.53,2750000.0
2007-07-10 10:30:00,20.54,20.62,20.46,20.58,2743000.0,20.54,20.62,20.46,20.58,2743000.0
2007-07-10 10:35:00,20.58,20.59,20.43,20.47,1530000.0,20.58,20.59,20.43,20.47,1530000.0
2007-07-10 10:40:00,20.47,20.5,20.4,20.46,1060000.0,20.47,20.5,20.4,20.46,1060000.0
2007-07-10 10:45:00,20.45,20.49,20.4,20.44,1057000.0,20.45,20.49,20.4,20.44,1057000.0
2007-07-10 10:50:00,20.43,20.48,20.43,20.46,422000.0,20.43,20.48,20.43,20.46,422000.0
2007-07-10 10:55:00,20.46,20.48,20.36,20.37,818000.0,20.46,20.48,20.36,20.37,818000.0
2007-07-10 11:00:00,20.37,20.45,20.37,20.42,540000.0,20.37,20.45,20.37,20.42,540000.0
2007-07-10 11:05:00,20.43,20.49,20.42,20.49,622000.0,20.43,20.49,20.42,20.49,622000.0
2007-07-10 11:10:00,20.49,20.56,20.46,20.52,910000.0,20.49,20.56,20.46,20.52,910000.0
2007-07-10 11:15:00,20.51,20.65,20.49,20.61,1651000.0,20.51,20.65,20.49,20.61,1651000.0
2007-07-10 11:20:00,20.6,20.62,20.54,20.54,759000.0,20.6,20.62,20.54,20.54,759000.0
2007-07-10 11:25:00,20.54,20.62,20.46,20.5,941000.0,20.54,20.62,20.46,20.5,941000.0
2007-07-10 11:30:00,20.48,20.58,20.47,20.53,464000.0,20.48,20.58,20.47,20.53,464000.0
2007-07-10 11:35:00,20.53,20.54,20.5,20.54,315000.0,20.53,20.54,20.5,20.54,315000.0
2007-07-10 11:40:00,20.54,20.56,20.52,20.52,215000.0,20.54,20.56,20.52,20.52,215000.0
2007-07-10 11:45:00,20.53,20.54,20.5,20.51,247000.0,20.53,20.54,20.5,20.51,247000.0
2007-07-10 11:50:00,20.51,20.52,20.48,20.5,266000.0,20.51,20.52,20.48,20.5,266000.0
2007-07-10 11:55:00,20.5,20.51,20.46,20.48,552000.0,20.5,20.51,20.46,20.48,552000.0
2007-07-10 12:00:00,20.48,20.52,20.48,20.51,263000.0,20.48,20.52,20.48,20.51,263000.0
2007-07-10 12:05:00,20.51,20.59,20.51,20.56,547000.0,20.51,20.59,20.51,20.56,547000.0
2007-07-10 12:10:00,20.56,20.57,20.48,20.48,404000.0,20.56,20.57,20.48,20.48,404000.0
2007-07-10 12:15:00,20.48,20.52,20.48,20.5,161000.0,20.48,20.52,20.48,20.5,161000.0
2007-07-10 12:20:00,20.51,20.52,20.41,20.42,473000.0,20.51,20.52,20.41,20.42,473000.0
2007-07-10 12:25:00,20.42,20.44,20.41,20.43,223000.0,20.42,20.44,20.41,20.43,223000.0
2007-07-10 12:30:00,20.43,20.44,20.37,20.39,410000.0,20.43,20.44,20.37,20.39,410000.0
2007-07-10 12:35:00,20.39,20.42,20.37,20.4,468000.0,20.39,20.42,20.37,20.4,468000.0
2007-07-10 12:40:00,20.41,20.42,20.34,20.35,351000.0,20.41,20.42,20.34,20.35,351000.0
2007-07-10 12:45:00,20.35,20.36,20.26,20.32,783000.0,20.35,20.36,20.26,20.32,783000.0
2007-07-10 12:50:00,20.3,20.35,20.29,20.31,324000.0,20.3,20.35,20.29,20.31,324000.0
2007-07-10 12:55:00,20.31,20.32,20.3,20.32,188000.0,20.31,20.32,20.3,20.32,188000.0
2007-07-10 13:00:00,20.31,20.4,20.31,20.34,370000.0,20.31,20.4,20.31,20.34,370000.0
2007-07-10 13:05:00,20.34,20.37,20.32,20.35,209000.0,20.34,20.37,20.32,20.35,209000.0
2007-07-10 13:10:00,20.36,20.44,20.35,20.42,343000.0,20.36,20.44,20.35,20.42,343000.0
2007-07-10 13:15:00,20.42,20.48,20.42,20.42,462000.0,20.42,20.48,20.42,20.42,462000.0
2007-07-10 13:20:00,20.42,20.45,20.35,20.37,489000.0,20.42,20.45,20.35,20.37,489000.0
2007-07-10 13:25:00,20.39,20.44,20.38,20.42,223000.0,20.39,20.44,20.38,20.42,223000.0
2007-07-10 13:30:00,20.43,20.44,20.42,20.43,282000.0,20.43,20.44,20.42,20.43,282000.0
2007-07-10 13:35:00,20.44,20.45,20.42,20.44,316000.0,20.44,20.45,20.42,20.44,316000.0
2007-07-10 13:40:00,20.44,20.5,20.44,20.48,448000.0,20.44,20.5,20.44,20.48,448000.0
2007-07-10 13:45:00,20.48,20.48,20.28,20.29,868000.0,20.48,20.48,20.28,20.29,868000.0
2007-07-10 13:50:00,20.29,20.32,20.18,20.29,1064000.0,20.29,20.32,20.18,20.29,1064000.0
2007-07-10 13:55:00,20.29,20.35,20.25,20.32,490000.0,20.29,20.35,20.25,20.32,490000.0
2007-07-10 14:00:00,20.32,20.35,20.27,20.3,616000.0,20.32,20.35,20.27,20.3,616000.0
2007-07-10 14:05:00,20.3,20.31,20.22,20.28,602000.0,20.3,20.31,20.22,20.28,602000.0
2007-07-10 14:10:00,20.27,20.28,20.24,20.24,338000.0,20.27,20.28,20.24,20.24,338000.0
2007-07-10 14:15:00,20.24,20.25,20.15,20.25,1129000.0,20.24,20.25,20.15,20.25,1129000.0
2007-07-10 14:20:00,20.25,20.28,20.24,20.27,554000.0,20.25,20.28,20.24,20.27,554000.0
2007-07-10 14:25:00,20.27,20.27,20.2,20.21,410000.0,20.27,20.27,20.2,20.21,410000.0
2007-07-10 14:30:00,20.25,20.25,20.11,20.17,857000.0,20.25,20.25,20.11,20.17,857000.0
2007-07-10 14:35:00,20.18,20.19,20.12,20.14,443000.0,20.18,20.19,20.12,20.14,443000.0
2007-07-10 14:40:00,20.15,20.22,20.14,20.19,673000.0,20.15,20.22,20.14,20.19,673000.0
2007-07-10 14:45:00,20.21,20.24,20.11,20.13,633000.0,20.21,20.24,20.11,20.13,633000.0
2007-07-10 14:50:00,20.12,20.15,20.04,20.08,922000.0,20.12,20.15,20.04,20.08,922000.0
2007-07-10 14:55:00,20.07,20.14,20.07,20.1,434000.0,20.07,20.14,20.07,20.1,434000.0
2007-07-10 15:00:00,20.1,20.16,20.09,20.15,463000.0,20.1,20.16,20.09,20.15,463000.0
2007-07-10 15:05:00,20.14,20.14,20.04,20.07,688000.0,20.14,20.14,20.04,20.07,688000.0
2007-07-10 15:10:00,20.11,20.11,20.04,20.08,412000.0,20.11,20.11,20.04,20.08,412000.0
2007-07-10 15:15:00,20.09,20.17,20.08,20.15,662000.0,20.09,20.17,20.08,20.15,662000.0
2007-07-10 15:20:00,20.16,20.28,20.14,20.24,670000.0,20.16,20.28,20.14,20.24,670000.0
2007-07-10 15:25:00,20.23,20.27,20.21,20.23,610000.0,20.23,20.27,20.21,20.23,610000.0
2007-07-10 15:30:00,20.24,20.24,20.16,20.21,459000.0,20.24,20.24,20.16,20.21,459000.0
2007-07-10 15:35:00,20.21,20.21,20.18,20.2,351000.0,20.21,20.21,20.18,20.2,351000.0
2007-07-10 15:40:00,20.2,20.2,20.18,20.19,319000.0,20.2,20.2,20.18,20.19,319000.0
2007-07-10 15:45:00,20.19,20.26,20.18,20.25,799000.0,20.19,20.26,20.18,20.25,799000.0
2007-07-10 15:50:00,20.25,20.35,20.09,20.33,1193000.0,20.25,20.35,20.09,20.33,1193000.0
2007-07-10 15:55:00,20.34,20.4,20.25,20.38,1444000.0,20.34,20.4,20.25,20.38,1444000.0
2007-07-11 09:30:00,20.68,20.93,20.6,20.62,4376000.0,20.68,20.93,20.6,20.62,4376000.0
2007-07-11 09:35:00,20.62,20.81,20.5,20.51,3676000.0,20.62,20.81,20.5,20.51,3676000.0
2007-07-11 09:40:00,20.51,20.71,20.51,20.71,1939000.0,20.51,20.71,20.51,20.71,1939000.0
2007-07-11 09:45:00,20.71,20.76,20.58,20.63,1479000.0,20.71,20.76,20.58,20.63,1479000.0
2007-07-11 09:50:00,20.62,20.62,20.38,20.45,2242000.0,20.62,20.62,20.38,20.45,2242000.0
2007-07-11 09:55:00,20.45,20.53,20.31,20.34,2248000.0,20.45,20.53,20.31,20.34,2248000.0
2007-07-11 10:00:00,20.34,20.36,20.01,20.3,2777000.0,20.34,20.36,20.01,20.3,2777000.0
2007-07-11 10:05:00,20.28,20.4,20.28,20.31,1233000.0,20.28,20.4,20.28,20.31,1233000.0
2007-07-11 10:10:00,20.31,20.6,20.29,20.55,1823000.0,20.31,20.6,20.29,20.55,1823000.0
2007-07-11 10:15:00,20.55,20.65,20.53,20.56,1504000.0,20.55,20.65,20.53,20.56,1504000.0
2007-07-11 10:20:00,20.56,20.62,20.54,20.57,622000.0,20.56,20.62,20.54,20.57,622000.0
2007-07-11 10:25:00,20.58,20.68,20.57,20.61,769000.0,20.58,20.68,20.57,20.61,769000.0
2007-07-11 10:30:00,20.61,20.63,20.48,20.5,1137000.0,20.61,20.63,20.48,20.5,1137000.0
2007-07-11 10:35:00,20.49,20.53,20.41,20.44,701000.0,20.49,20.53,20.41,20.44,701000.0
2007-07-11 10:40:00,20.44,20.5,20.36,20.43,907000.0,20.44,20.5,20.36,20.43,907000.0
2007-07-11 10:45:00,20.43,20.47,20.4,20.45,423000.0,20.43,20.47,20.4,20.45,423000.0
2007-07-11 10:50:00,20.47,20.53,20.43,20.52,654000.0,20.47,20.53,20.43,20.52,654000.0
2007-07-11 10:55:00,20.52,20.53,20.47,20.5,329000.0,20.52,20.53,20.47,20.5,329000.0
2007-07-11 11:00:00,20.5,20.57,20.5,20.54,524000.0,20.5,20.57,20.5,20.54,524000.0
2007-07-11 11:05:00,20.54,20.54,20.43,20.47,492000.0,20.54,20.54,20.43,20.47,492000.0
2007-07-11 11:10:00,20.46,20.46,20.37,20.4,697000.0,20.46,20.46,20.37,20.4,697000.0
2007-07-11 11:15:00,20.39,20.45,20.39,20.45,355000.0,20.39,20.45,20.39,20.45,355000.0
2007-07-11 11:20:00,20.45,20.45,20.31,20.35,696000.0,20.45,20.45,20.31,20.35,696000.0
2007-07-11 11:25:00,20.37,20.37,20.28,20.3,778000.0,20.37,20.37,20.28,20.3,778000.0
2007-07-11 11:30:00,20.31,20.4,20.26,20.37,593000.0,20.31,20.4,20.26,20.37,593000.0
2007-07-11 11:35:00,20.36,20.44,20.36,20.4,503000.0,20.36,20.44,20.36,20.4,503000.0
2007-07-11 11:40:00,20.4,20.42,20.35,20.37,360000.0,20.4,20.42,20.35,20.37,360000.0
2007-07-11 11:45:00,20.39,20.41,20.37,20.37,332000.0,20.39,20.41,20.37,20.37,332000.0
2007-07-11 11:50:00,20.38,20.39,20.31,20.31,439000.0,20.38,20.39,20.31,20.31,439000.0
2007-07-11 11:55:00,20.31,20.36,20.3,20.36,219000.0,20.31,20.36,20.3,20.36,219000.0
2007-07-11 12:00:00,20.35,20.38,20.32,20.37,268000.0,20.35,20.38,20.32,20.37,268000.0
2007-07-11 12:05:00,20.36,20.38,20.28,20.3,343000.0,20.36,20.38,20.28,20.3,343000.0
2007-07-11 12:10:00,20.3,20.33,20.24,20.26,485000.0,20.3,20.33,20.24,20.26,485000.0
2007-07-11 12:15:00,20.26,20.26,20.19,20.22,608000.0,20.26,20.26,20.19,20.22,608000.0
2007-07-11 12:20:00,20.23,20.27,20.21,20.24,251000.0,20.23,20.27,20.21,20.24,251000.0
2007-07-11 12:25:00,20.24,20.29,20.23,20.23,276000.0,20.24,20.29,20.23,20.23,276000.0
2007-07-11 12:30:00,20.24,20.28,20.16,20.18,505000.0,20.24,20.28,20.16,20.18,505000.0
2007-07-11 12:35:00,20.18,20.25,20.17,20.24,223000.0,20.18,20.25,20.17,20.24,223000.0
2007-07-11 12:40:00,20.23,20.23,20.17,20.19,139000.0,20.23,20.23,20.17,20.19,139000.0
2007-07-11 12:45:00,20.2,20.21,20.15,20.16,468000.0,20.2,20.21,20.15,20.16,468000.0
2007-07-11 12:50:00,20.15,20.22,20.14,20.21,368000.0,20.15,20.22,20.14,20.21,368000.0
2007-07-11 12:55:00,20.2,20.25,20.18,20.23,354000.0,20.2,20.25,20.18,20.23,354000.0
2007-07-11 13:00:00,20.24,20.37,20.21,20.31,618000.0,20.24,20.37,20.21,20.31,618000.0
2007-07-11 13:05:00,20.32,20.33,20.25,20.33,416000.0,20.32,20.33,20.25,20.33,416000.0
2007-07-11 13:10:00,20.32,20.34,20.27,20.32,174000.0,20.32,20.34,20.27,20.32,174000.0
2007-07-11 13:15:00,20.32,20.4,20.31,20.35,413000.0,20.32,20.4,20.31,20.35,413000.0
2007-07-11 13:20:00,20.35,20.39,20.32,20.33,171000.0,20.35,20.39,20.32,20.33,171000.0
2007-07-11 13:25:00,20.32,20.4,20.32,20.4,438000.0,20.32,20.4,20.32,20.4,438000.0
2007-07-11 13:30:00,20.4,20.43,20.35,20.42,478000.0,20.4,20.43,20.35,20.42,478000.0
2007-07-11 13:35:00,20.42,20.5,20.38,20.49,510000.0,20.42,20.5,20.38,20.49,510000.0
2007-07-11 13:40:00,20.49,20.5,20.45,20.49,365000.0,20.49,20.5,20.45,20.49,365000.0
2007-07-11 13:45:00,20.49,20.52,20.43,20.45,546000.0,20.49,20.52,20.43,20.45,546000.0
2007-07-11 13:50:00,20.45,20.46,20.36,20.43,300000.0,20.45,20.46,20.36,20.43,300000.0
2007-07-11 13:55:00,20.41,20.43,20.34,20.36,259000.0,20.41,20.43,20.34,20.36,259000.0
2007-07-11 14:00:00,20.36,20.45,20.36,20.41,190000.0,20.36,20.45,20.36,20.41,190000.0
2007-07-11 14:05:00,20.41,20.42,20.3,20.33,468000.0,20.41,20.42,20.3,20.33,468000.0
2007-07-11 14:10:00,20.34,20.38,20.33,20.33,237000.0,20.34,20.38,20.33,20.33,237000.0
2007-07-11 14:15:00,20.33,20.42,20.32,20.41,160000.0,20.33,20.42,20.32,20.41,160000.0
2007-07-11 14:20:00,20.41,20.41,20.34,20.35,102000.0,20.41,20.41,20.34,20.35,102000.0
2007-07-11 14:25:00,20.36,20.4,20.34,20.37,140000.0,20.36,20.4,20.34,20.37,140000.0
2007-07-11 14:30:00,20.37,20.38,20.3,20.35,238000.0,20.37,20.38,20.3,20.35,238000.0
2007-07-11 14:35:00,20.36,20.4,20.34,20.38,158000.0,20.36,20.4,20.34,20.38,158000.0
2007-07-11 14:40:00,20.38,20.38,20.31,20.33,224000.0,20.38,20.38,20.31,20.33,224000.0
2007-07-11 14:45:00,20.33,20.35,20.26,20.33,394000.0,20.33,20.35,20.26,20.33,394000.0
2007-07-11 14:50:00,20.31,20.35,20.27,20.29,152000.0,20.31,20.35,20.27,20.29,152000.0
2007-07-11 14:55:00,20.29,20.36,20.28,20.33,247000.0,20.29,20.36,20.28,20.33,247000.0
2007-07-11 15:00:00,20.32,20.35,20.32,20.34,258000.0,20.32,20.35,20.32,20.34,258000.0
2007-07-11 15:05:00,20.34,20.42,20.34,20.41,375000.0,20.34,20.42,20.34,20.41,375000.0
2007-07-11 15:10:00,20.4,20.42,20.38,20.42,236000.0,20.4,20.42,20.38,20.42,236000.0
2007-07-11 15:15:00,20.42,20.49,20.39,20.49,428000.0,20.42,20.49,20.39,20.49,428000.0
2007-07-11 15:20:00,20.49,20.5,20.44,20.45,345000.0,20.49,20.5,20.44,20.45,345000.0
2007-07-11 15:25:00,20.45,20.49,20.45,20.48,315000.0,20.45,20.49,20.45,20.48,315000.0
2007-07-11 15:30:00,20.48,20.49,20.44,20.47,272000.0,20.48,20.49,20.44,20.47,272000.0
2007-07-11 15:35:00,20.47,20.48,20.44,20.45,360000.0,20.47,20.48,20.44,20.45,360000.0
2007-07-11 15:40:00,20.45,20.57,20.45,20.55,750000.0,20.45,20.57,20.45,20.55,750000.0
2007-07-11 15:45:00,20.55,20.56,20.5,20.55,630000.0,20.55,20.56,20.5,20.55,630000.0
2007-07-11 15:50:00,20.55,20.61,20.54,20.61,1150000.0,20.55,20.61,20.54,20.61,1150000.0
2007-07-11 15:55:00,20.61,20.65,20.52,20.53,1716000.0,20.61,20.65,20.52,20.53,1716000.0
2007-07-12 09:30:00,20.78,20.78,20.57,20.71,1811000.0,20.78,20.78,20.57,20.71,1811000.0
2007-07-12 09:35:00,20.71,20.71,20.45,20.57,1639000.0,20.71,20.71,20.45,20.57,1639000.0
2007-07-12 09:40:00,20.57,20.65,20.55,20.65,1250000.0,20.57,20.65,20.55,20.65,1250000.0
2007-07-12 09:45:00,20.65,20.8,20.64,20.68,2009000.0,20.65,20.8,20.64,20.68,2009000.0
2007-07-12 09:50:00,20.68,20.73,20.5,20.6,1268000.0,20.68,20.73,20.5,20.6,1268000.0
2007-07-12 09:55:00,20.58,20.59,20.45,20.49,1255000.0,20.58,20.59,20.45,20.49,1255000.0
2007-07-12 10:00:00,20.48,20.64,20.48,20.64,920000.0,20.48,20.64,20.48,20.64,920000.0
2007-07-12 10:05:00,20.64,20.64,20.54,20.55,488000.0,20.64,20.64,20.54,20.55,488000.0
2007-07-12 10:10:00,20.56,20.6,20.47,20.57,690000.0,20.56,20.6,20.47,20.57,690000.0
2007-07-12 10:15:00,20.56,20.57,20.48,20.48,386000.0,20.56,20.57,20.48,20.48,386000.0
2007-07-12 10:20:00,20.48,20.49,20.37,20.39,1170000.0,20.48,20.49,20.37,20.39,1170000.0
2007-07-12 10:25:00,20.38,20.52,20.38,20.49,736000.0,20.38,20.52,20.38,20.49,736000.0
2007-07-12 10:30:00,20.5,20.57,20.49,20.51,643000.0,20.5,20.57,20.49,20.51,643000.0
2007-07-12 10:35:00,20.52,20.52,20.4,20.45,635000.0,20.52,20.52,20.4,20.45,635000.0
2007-07-12 10:40:00,20.47,20.52,20.45,20.52,381000.0,20.47,20.52,20.45,20.52,381000.0
2007-07-12 10:45:00,20.5,20.58,20.5,20.56,497000.0,20.5,20.58,20.5,20.56,497000.0
2007-07-12 10:50:00,20.56,20.67,20.52,20.59,933000.0,20.56,20.67,20.52,20.59,933000.0
2007-07-12 10:55:00,20.58,20.6,20.48,20.52,362000.0,20.58,20.6,20.48,20.52,362000.0
2007-07-12 11:00:00,20.52,20.54,20.47,20.5,332000.0,20.52,20.54,20.47,20.5,332000.0
2007-07-12 11:05:00,20.51,20.53,20.48,20.49,110000.0,20.51,20.53,20.48,20.49,110000.0
2007-07-12 11:10:00,20.5,20.52,20.49,20.5,181000.0,20.5,20.52,20.49,20.5,181000.0
2007-07-12 11:15:00,20.51,20.51,20.46,20.49,237000.0,20.51,20.51,20.46,20.49,237000.0
2007-07-12 11:20:00,20.5,20.5,20.41,20.44,323000.0,20.5,20.5,20.41,20.44,323000.0
2007-07-12 11:25:00,20.43,20.49,20.43,20.49,245000.0,20.43,20.49,20.43,20.49,245000.0
2007-07-12 11:30:00,20.49,20.59,20.47,20.54,465000.0,20.49,20.59,20.47,20.54,465000.0
2007-07-12 11:35:00,20.54,20.59,20.52,20.57,334000.0,20.54,20.59,20.52,20.57,334000.0
2007-07-12 11:40:00,20.56,20.57,20.52,20.53,156000.0,20.56,20.57,20.52,20.53,156000.0
2007-07-12 11:45:00,20.52,20.55,20.5,20.54,142000.0,20.52,20.55,20.5,20.54,142000.0
2007-07-12 11:50:00,20.55,20.6,20.54,20.59,292000.0,20.55,20.6,20.54,20.59,292000.0
2007-07-12 11:55:00,20.59,20.62,20.57,20.57,312000.0,20.59,20.62,20.57,20.57,312000.0
2007-07-12 12:00:00,20.58,20.65,20.58,20.62,484000.0,20.58,20.65,20.58,20.62,484000.0
2007-07-12 12:05:00,20.62,20.64,20.61,20.64,172000.0,20.62,20.64,20.61,20.64,172000.0
2007-07-12 12:10:00,20.64,20.66,20.61,20.65,386000.0,20.64,20.66,20.61,20.65,386000.0
2007-07-12 12:15:00,20.65,20.65,20.58,20.61,253000.0,20.65,20.65,20.58,20.61,253000.0
2007-07-12 12:20:00,20.61,20.62,20.58,20.62,151000.0,20.61,20.62,20.58,20.62,151000.0
2007-07-12 12:25:00,20.62,20.64,20.6,20.64,185000.0,20.62,20.64,20.6,20.64,185000.0
2007-07-12 12:30:00,20.64,20.65,20.58,20.59,208000.0,20.64,20.65,20.58,20.59,208000.0
2007-07-12 12:35:00,20.6,20.61,20.57,20.57,155000.0,20.6,20.61,20.57,20.57,155000.0
2007-07-12 12:40:00,20.58,20.59,20.54,20.59,149000.0,20.58,20.59,20.54,20.59,149000.0
2007-07-12 12:45:00,20.59,20.6,20.57,20.57,80000.0,20.59,20.6,20.57,20.57,80000.0
2007-07-12 12:50:00,20.58,20.65,20.58,20.61,163000.0,20.58,20.65,20.58,20.61,163000.0
2007-07-12 12:55:00,20.61,20.61,20.58,20.6,71000.0,20.61,20.61,20.58,20.6,71000.0
2007-07-12 13:00:00,20.6,20.62,20.59,20.62,100000.0,20.6,20.62,20.59,20.62,100000.0
2007-07-12 13:05:00,20.62,20.64,20.58,20.61,180000.0,20.62,20.64,20.58,20.61,180000.0
2007-07-12 13:10:00,20.6,20.63,20.6,20.6,174000.0,20.6,20.63,20.6,20.6,174000.0
2007-07-12 13:15:00,20.6,20.62,20.56,20.57,137000.0,20.6,20.62,20.56,20.57,137000.0
2007-07-12 13:20:00,20.57,20.59,20.55,20.55,158000.0,20.57,20.59,20.55,20.55,158000.0
2007-07-12 13:25:00,20.55,20.58,20.53,20.57,148000.0,20.55,20.58,20.53,20.57,148000.0
2007-07-12 13:30:00,20.57,20.59,20.54,20.58,130000.0,20.57,20.59,20.54,20.58,130000.0
2007-07-12 13:35:00,20.59,20.59,20.57,20.58,48000.0,20.59,20.59,20.57,20.58,48000.0
2007-07-12 13:40:00,20.58,20.61,20.57,20.58,271000.0,20.58,20.61,20.57,20.58,271000.0
2007-07-12 13:45:00,20.58,20.59,20.53,20.55,161000.0,20.58,20.59,20.53,20.55,161000.0
2007-07-12 13:50:00,20.55,20.58,20.54,20.54,243000.0,20.55,20.58,20.54,20.54,243000.0
2007-07-12 13:55:00,20.54,20.56,20.52,20.52,182000.0,20.54,20.56,20.52,20.52,182000.0
2007-07-12 14:00:00,20.52,20.53,20.5,20.51,313000.0,20.52,20.53,20.5,20.51,313000.0
2007-07-12 14:05:00,20.51,20.54,20.51,20.52,111000.0,20.51,20.54,20.51,20.52,111000.0
2007-07-12 14:10:00,20.51,20.54,20.51,20.54,93000.0,20.51,20.54,20.51,20.54,93000.0
2007-07-12 14:15:00,20.52,20.54,20.51,20.51,141000.0,20.52,20.54,20.51,20.51,141000.0
2007-07-12 14:20:00,20.52,20.54,20.51,20.54,51000.0,20.52,20.54,20.51,20.54,51000.0
2007-07-12 14:25:00,20.54,20.54,20.52,20.52,91000.0,20.54,20.54,20.52,20.52,91000.0
2007-07-12 14:30:00,20.52,20.53,20.51,20.51,123000.0,20.52,20.53,20.51,20.51,123000.0
2007-07-12 14:35:00,20.52,20.52,20.48,20.49,359000.0,20.52,20.52,20.48,20.49,359000.0
2007-07-12 14:40:00,20.49,20.54,20.49,20.52,226000.0,20.49,20.54,20.49,20.52,226000.0
2007-07-12 14:45:00,20.53,20.53,20.48,20.51,289000.0,20.53,20.53,20.48,20.51,289000.0
2007-07-12 14:50:00,20.51,20.54,20.51,20.53,109000.0,20.51,20.54,20.51,20.53,109000.0
2007-07-12 14:55:00,20.54,20.59,20.52,20.58,206000.0,20.54,20.59,20.52,20.58,206000.0
2007-07-12 15:00:00,20.58,20.59,20.52,20.54,314000.0,20.58,20.59,20.52,20.54,314000.0
2007-07-12 15:05:00,20.53,20.53,20.48,20.51,396000.0,20.53,20.53,20.48,20.51,396000.0
2007-07-12 15:10:00,20.51,20.55,20.5,20.51,188000.0,20.51,20.55,20.5,20.51,188000.0
2007-07-12 15:15:00,20.51,20.52,20.49,20.49,161000.0,20.51,20.52,20.49,20.49,161000.0
2007-07-12 15:20:00,20.49,20.51,20.48,20.5,319000.0,20.49,20.51,20.48,20.5,319000.0
2007-07-12 15:25:00,20.49,20.49,20.47,20.49,288000.0,20.49,20.49,20.47,20.49,288000.0
2007-07-12 15:30:00,20.49,20.51,20.48,20.49,345000.0,20.49,20.51,20.48,20.49,345000.0
2007-07-12 15:35:00,20.49,20.57,20.48,20.56,943000.0,20.49,20.57,20.48,20.56,943000.0
2007-07-12 15:40:00,20.56,20.6,20.55,20.58,574000.0,20.56,20.6,20.55,20.58,574000.0
2007-07-12 15:45:00,20.58,20.58,20.54,20.58,534000.0,20.58,20.58,20.54,20.58,534000.0
2007-07-12 15:50:00,20.59,20.66,20.58,20.65,1071000.0,20.59,20.66,20.58,20.65,1071000.0
2007-07-12 15:55:00,20.65,20.65,20.58,20.61,1105000.0,20.65,20.65,20.58,20.61,1105000.0
2007-07-13 09:30:00,20.65,20.65,20.41,20.44,934000.0,20.65,20.65,20.41,20.44,934000.0
2007-07-13 09:35:00,20.42,20.53,20.4,20.46,586000.0,20.42,20.53,20.4,20.46,586000.0
2007-07-13 09:40:00,20.46,20.5,20.4,20.4,870000.0,20.46,20.5,20.4,20.4,870000.0
2007-07-13 09:45:00,20.4,20.41,20.04,20.24,2020000.0,20.4,20.41,20.04,20.24,2020000.0
2007-07-13 09:50:00,20.23,20.27,20.12,20.14,1175000.0,20.23,20.27,20.12,20.14,1175000.0
2007-07-13 09:55:00,20.16,20.19,20.12,20.15,1275000.0,20.16,20.19,20.12,20.15,1275000.0
2007-07-13 10:00:00,20.17,20.5,20.17,20.42,1443000.0,20.17,20.5,20.17,20.42,1443000.0
2007-07-13 10:05:00,20.41,20.46,20.31,20.31,945000.0,20.41,20.46,20.31,20.31,945000.0
2007-07-13 10:10:00,20.31,20.43,20.31,20.43,438000.0,20.31,20.43,20.31,20.43,438000.0
2007-07-13 10:15:00,20.43,20.44,20.36,20.4,319000.0,20.43,20.44,20.36,20.4,319000.0
2007-07-13 10:20:00,20.39,20.45,20.38,20.42,356000.0,20.39,20.45,20.38,20.42,356000.0
2007-07-13 10:25:00,20.42,20.52,20.37,20.48,811000.0,20.42,20.52,20.37,20.48,811000.0
2007-07-13 10:30:00,20.47,20.53,20.43,20.52,709000.0,20.47,20.53,20.43,20.52,709000.0
2007-07-13 10:35:00,20.52,20.7,20.49,20.64,1378000.0,20.52,20.7,20.49,20.64,1378000.0
2007-07-13 10:40:00,20.64,20.67,20.58,20.6,766000.0,20.64,20.67,20.58,20.6,766000.0
2007-07-13 10:45:00,20.61,20.65,20.58,20.59,369000.0,20.61,20.65,20.58,20.59,369000.0
2007-07-13 10:50:00,20.6,20.63,20.56,20.59,319000.0,20.6,20.63,20.56,20.59,319000.0
2007-07-13 10:55:00,20.59,20.6,20.5,20.53,296000.0,20.59,20.6,20.5,20.53,296000.0
2007-07-13 11:00:00,20.53,20.57,20.52,20.52,165000.0,20.53,20.57,20.52,20.52,165000.0
2007-07-13 11:05:00,20.51,20.54,20.5,20.51,141000.0,20.51,20.54,20.5,20.51,141000.0
2007-07-13 11:10:00,20.52,20.54,20.48,20.5,237000.0,20.52,20.54,20.48,20.5,237000.0
2007-07-13 11:15:00,20.5,20.5,20.45,20.5,280000.0,20.5,20.5,20.45,20.5,280000.0
2007-07-13 11:20:00,20.52,20.55,20.49,20.53,296000.0,20.52,20.55,20.49,20.53,296000.0
2007-07-13 11:25:00,20.53,20.55,20.52,20.52,112000.0,20.53,20.55,20.52,20.52,112000.0
2007-07-13 11:30:00,20.53,20.54,20.52,20.53,72000.0,20.53,20.54,20.52,20.53,72000.0
2007-07-13 11:35:00,20.53,20.54,20.44,20.47,380000.0,20.53,20.54,20.44,20.47,380000.0
2007-07-13 11:40:00,20.46,20.47,20.43,20.45,127000.0,20.46,20.47,20.43,20.45,127000.0
2007-07-13 11:45:00,20.45,20.49,20.43,20.48,113000.0,20.45,20.49,20.43,20.48,113000.0
2007-07-13 11:50:00,20.47,20.51,20.47,20.49,104000.0,20.47,20.51,20.47,20.49,104000.0
2007-07-13 11:55:00,20.49,20.49,20.48,20.48,62000.0,20.49,20.49,20.48,20.48,62000.0
2007-07-13 12:00:00,20.48,20.49,20.43,20.45,187000.0,20.48,20.49,20.43,20.45,187000.0
2007-07-13 12:05:00,20.43,20.48,20.43,20.48,112000.0,20.43,20.48,20.43,20.48,112000.0
2007-07-13 12:10:00,20.48,20.54,20.48,20.52,228000.0,20.48,20.54,20.48,20.52,228000.0
2007-07-13 12:15:00,20.53,20.53,20.47,20.5,336000.0,20.53,20.53,20.47,20.5,336000.0
2007-07-13 12:20:00,20.5,20.51,20.45,20.49,129000.0,20.5,20.51,20.45,20.49,129000.0
2007-07-13 12:25:00,20.48,20.49,20.46,20.49,40000.0,20.48,20.49,20.46,20.49,40000.0
2007-07-13 12:30:00,20.48,20.5,20.46,20.47,45000.0,20.48,20.5,20.46,20.47,45000.0
2007-07-13 12:35:00,20.48,20.5,20.47,20.48,83000.0,20.48,20.5,20.47,20.48,83000.0
2007-07-13 12:40:00,20.48,20.5,20.47,20.49,89000.0,20.48,20.5,20.47,20.49,89000.0
2007-07-13 12:45:00,20.49,20.5,20.47,20.49,38000.0,20.49,20.5,20.47,20.49,38000.0
2007-07-13 12:50:00,20.48,20.51,20.48,20.51,74000.0,20.48,20.51,20.48,20.51,74000.0
2007-07-13 12:55:00,20.52,20.54,20.51,20.52,79000.0,20.52,20.54,20.51,20.52,79000.0
2007-07-13 13:00:00,20.52,20.53,20.52,20.52,39000.0,20.52,20.53,20.52,20.52,39000.0
2007-07-13 13:05:00,20.51,20.54,20.13,20.54,131000.0,20.51,20.54,20.13,20.54,131000.0
2007-07-13 13:10:00,20.45,20.64,20.4,20.52,102000.0,20.45,20.64,20.4,20.52,102000.0
2007-07-13 13:15:00,20.51,20.53,20.5,20.53,28000.0,20.51,20.53,20.5,20.53,28000.0
2007-07-13 13:20:00,20.53,20.62,20.53,20.61,236000.0,20.53,20.62,20.53,20.61,236000.0
2007-07-13 13:25:00,20.61,20.79,20.6,20.78,1582000.0,20.61,20.79,20.6,20.78,1582000.0
2007-07-13 13:30:00,20.77,20.99,20.77,20.99,2193000.0,20.77,20.99,20.77,20.99,2193000.0
2007-07-13 13:35:00,20.98,21.09,20.79,21.02,2131000.0,20.98,21.09,20.79,21.02,2131000.0
2007-07-13 13:40:00,21.02,21.09,20.77,21.01,1553000.0,21.02,21.09,20.77,21.01,1553000.0
2007-07-13 13:45:00,21.01,21.13,20.98,21.09,1267000.0,21.01,21.13,20.98,21.09,1267000.0
2007-07-13 13:50:00,21.1,21.17,21.0,21.07,1065000.0,21.1,21.17,21.0,21.07,1065000.0
2007-07-13 13:55:00,21.06,21.09,21.02,21.07,346000.0,21.06,21.09,21.02,21.07,346000.0
2007-07-13 14:00:00,21.06,21.08,20.97,21.01,453000.0,21.06,21.08,20.97,21.01,453000.0
2007-07-13 14:05:00,21.02,21.12,21.02,21.11,597000.0,21.02,21.12,21.02,21.11,597000.0
2007-07-13 14:10:00,21.11,21.14,21.08,21.13,575000.0,21.11,21.14,21.08,21.13,575000.0
2007-07-13 14:15:00,21.14,21.15,21.09,21.12,756000.0,21.14,21.15,21.09,21.12,756000.0
2007-07-13 14:20:00,21.12,21.24,21.09,21.24,1145000.0,21.12,21.24,21.09,21.24,1145000.0
2007-07-13 14:25:00,21.24,21.25,21.07,21.14,895000.0,21.24,21.25,21.07,21.14,895000.0
2007-07-13 14:30:00,21.14,21.16,21.09,21.09,489000.0,21.14,21.16,21.09,21.09,489000.0
2007-07-13 14:35:00,21.09,21.13,21.06,21.08,696000.0,21.09,21.13,21.06,21.08,696000.0
2007-07-13 14:40:00,21.08,21.08,21.0,21.03,637000.0,21.08,21.08,21.0,21.03,637000.0
2007-07-13 14:45:00,21.03,21.12,21.03,21.06,617000.0,21.03,21.12,21.03,21.06,617000.0
2007-07-13 14:50:00,21.06,21.12,21.05,21.06,500000.0,21.06,21.12,21.05,21.06,500000.0
2007-07-13 14:55:00,21.06,21.12,21.05,21.11,361000.0,21.06,21.12,21.05,21.11,361000.0
2007-07-13 15:00:00,21.11,21.11,21.03,21.03,539000.0,21.11,21.11,21.03,21.03,539000.0
2007-07-13 15:05:00,21.03,21.12,21.02,21.12,383000.0,21.03,21.12,21.02,21.12,383000.0
2007-07-13 15:10:00,21.12,21.14,21.07,21.12,559000.0,21.12,21.14,21.07,21.12,559000.0
2007-07-13 15:15:00,21.11,21.23,21.1,21.21,1174000.0,21.11,21.23,21.1,21.21,1174000.0
2007-07-13 15:20:00,21.21,21.27,21.17,21.26,961000.0,21.21,21.27,21.17,21.26,961000.0
2007-07-13 15:25:00,21.25,21.3,21.18,21.25,1258000.0,21.25,21.3,21.18,21.25,1258000.0
2007-07-13 15:30:00,21.25,21.27,21.21,21.24,477000.0,21.25,21.27,21.21,21.24,477000.0
2007-07-13 15:35:00,21.24,21.27,21.16,21.27,874000.0,21.24,21.27,21.16,21.27,874000.0
2007-07-13 15:40:00,21.27,21.33,21.25,21.33,1571000.0,21.27,21.33,21.25,21.33,1571000.0
2007-07-13 15:45:00,21.33,21.34,21.29,21.32,1104000.0,21.33,21.34,21.29,21.32,1104000.0
2007-07-13 15:50:00,21.32,21.36,21.31,21.31,1148000.0,21.32,21.36,21.31,21.31,1148000.0
2007-07-13 15:55:00,21.31,21.34,21.23,21.23,1116000.0,21.31,21.34,21.23,21.23,1116000.0
2007-07-16 09:30:00,21.32,21.38,21.18,21.22,1319000.0,21.32,21.38,21.18,21.22,1319000.0
2007-07-16 09:35:00,21.21,21.24,21.03,21.09,1335000.0,21.21,21.24,21.03,21.09,1335000.0
2007-07-16 09:40:00,21.09,21.3,21.05,21.3,1194000.0,21.09,21.3,21.05,21.3,1194000.0
2007-07-16 09:45:00,21.25,21.5,21.24,21.42,2076000.0,21.25,21.5,21.24,21.42,2076000.0
2007-07-16 09:50:00,21.43,21.55,21.38,21.43,1302000.0,21.43,21.55,21.38,21.43,1302000.0
2007-07-16 09:55:00,21.43,21.48,21.37,21.42,736000.0,21.43,21.48,21.37,21.42,736000.0
2007-07-16 10:00:00,21.42,21.45,21.31,21.35,774000.0,21.42,21.45,21.31,21.35,774000.0
2007-07-16 10:05:00,21.37,21.47,21.37,21.44,531000.0,21.37,21.47,21.37,21.44,531000.0
2007-07-16 10:10:00,21.45,21.56,21.4,21.51,1014000.0,21.45,21.56,21.4,21.51,1014000.0
2007-07-16 10:15:00,21.51,21.55,21.45,21.45,860000.0,21.51,21.55,21.45,21.45,860000.0
2007-07-16 10:20:00,21.45,21.49,21.38,21.4,732000.0,21.45,21.49,21.38,21.4,732000.0
2007-07-16 10:25:00,21.4,21.43,21.35,21.41,483000.0,21.4,21.43,21.35,21.41,483000.0
2007-07-16 10:30:00,21.4,21.42,21.35,21.36,484000.0,21.4,21.42,21.35,21.36,484000.0
2007-07-16 10:35:00,21.36,21.37,21.27,21.27,925000.0,21.36,21.37,21.27,21.27,925000.0
2007-07-16 10:40:00,21.27,21.28,21.15,21.25,743000.0,21.27,21.28,21.15,21.25,743000.0
2007-07-16 10:45:00,21.25,21.34,21.2,21.31,463000.0,21.25,21.34,21.2,21.31,463000.0
2007-07-16 10:50:00,21.31,21.33,21.27,21.3,278000.0,21.31,21.33,21.27,21.3,278000.0
2007-07-16 10:55:00,21.28,21.37,21.27,21.33,377000.0,21.28,21.37,21.27,21.33,377000.0
2007-07-16 11:00:00,21.33,21.34,21.27,21.32,252000.0,21.33,21.34,21.27,21.32,252000.0
2007-07-16 11:05:00,21.3,21.36,21.3,21.32,136000.0,21.3,21.36,21.3,21.32,136000.0
2007-07-16 11:10:00,21.31,21.36,21.3,21.35,265000.0,21.31,21.36,21.3,21.35,265000.0
2007-07-16 11:15:00,21.35,21.39,21.34,21.35,262000.0,21.35,21.39,21.34,21.35,262000.0
2007-07-16 11:20:00,21.34,21.4,21.32,21.33,383000.0,21.34,21.4,21.32,21.33,383000.0
2007-07-16 11:25:00,21.33,21.37,21.33,21.35,188000.0,21.33,21.37,21.33,21.35,188000.0
2007-07-16 11:30:00,21.35,21.37,21.34,21.36,224000.0,21.35,21.37,21.34,21.36,224000.0
2007-07-16 11:35:00,21.36,21.37,21.32,21.32,158000.0,21.36,21.37,21.32,21.32,158000.0
2007-07-16 11:40:00,21.32,21.34,21.32,21.34,37000.0,21.32,21.34,21.32,21.34,37000.0
2007-07-16 11:45:00,21.34,21.35,21.31,21.32,124000.0,21.34,21.35,21.31,21.32,124000.0
2007-07-16 11:50:00,21.32,21.34,21.31,21.31,118000.0,21.32,21.34,21.31,21.31,118000.0
2007-07-16 11:55:00,21.32,21.32,21.28,21.31,258000.0,21.32,21.32,21.28,21.31,258000.0
2007-07-16 12:00:00,21.32,21.32,21.28,21.29,67000.0,21.32,21.32,21.28,21.29,67000.0
2007-07-16 12:05:00,21.29,21.33,21.28,21.32,114000.0,21.29,21.33,21.28,21.32,114000.0
2007-07-16 12:10:00,21.32,21.35,21.3,21.3,216000.0,21.32,21.35,21.3,21.3,216000.0
2007-07-16 12:15:00,21.3,21.33,21.26,21.28,227000.0,21.3,21.33,21.26,21.28,227000.0
2007-07-16 12:20:00,21.28,21.3,21.25,21.27,111000.0,21.28,21.3,21.25,21.27,111000.0
2007-07-16 12:25:00,21.26,21.27,21.23,21.26,106000.0,21.26,21.27,21.23,21.26,106000.0
2007-07-16 12:30:00,21.26,21.3,21.24,21.27,317000.0,21.26,21.3,21.24,21.27,317000.0
2007-07-16 12:35:00,21.27,21.28,21.21,21.21,327000.0,21.27,21.28,21.21,21.21,327000.0
2007-07-16 12:40:00,21.21,21.22,21.17,21.19,406000.0,21.21,21.22,21.17,21.19,406000.0
2007-07-16 12:45:00,21.2,21.28,21.19,21.27,306000.0,21.2,21.28,21.19,21.27,306000.0
2007-07-16 12:50:00,21.26,21.27,21.21,21.22,191000.0,21.26,21.27,21.21,21.22,191000.0
2007-07-16 12:55:00,21.22,21.23,21.16,21.18,197000.0,21.22,21.23,21.16,21.18,197000.0
2007-07-16 13:00:00,21.17,21.22,21.16,21.2,127000.0,21.17,21.22,21.16,21.2,127000.0
2007-07-16 13:05:00,21.2,21.21,21.14,21.14,280000.0,21.2,21.21,21.14,21.14,280000.0
2007-07-16 13:10:00,21.14,21.18,21.11,21.16,246000.0,21.14,21.18,21.11,21.16,246000.0
2007-07-16 13:15:00,21.16,21.16,21.02,21.07,910000.0,21.16,21.16,21.02,21.07,910000.0
2007-07-16 13:20:00,21.06,21.09,20.98,21.04,605000.0,21.06,21.09,20.98,21.04,605000.0
2007-07-16 13:25:00,21.04,21.06,20.93,20.93,573000.0,21.04,21.06,20.93,20.93,573000.0
2007-07-16 13:30:00,20.93,20.99,20.9,20.95,686000.0,20.93,20.99,20.9,20.95,686000.0
2007-07-16 13:35:00,20.95,20.97,20.92,20.95,378000.0,20.95,20.97,20.92,20.95,378000.0
2007-07-16 13:40:00,20.96,21.04,20.96,20.98,411000.0,20.96,21.04,20.96,20.98,411000.0
2007-07-16 13:45:00,20.97,20.98,20.93,20.96,252000.0,20.97,20.98,20.93,20.96,252000.0
2007-07-16 13:50:00,20.97,21.0,20.88,20.88,538000.0,20.97,21.0,20.88,20.88,538000.0
2007-07-16 13:55:00,20.88,20.88,20.75,20.83,1263000.0,20.88,20.88,20.75,20.83,1263000.0
2007-07-16 14:00:00,20.82,20.85,20.76,20.79,509000.0,20.82,20.85,20.76,20.79,509000.0
2007-07-16 14:05:00,20.79,20.88,20.78,20.83,469000.0,20.79,20.88,20.78,20.83,469000.0
2007-07-16 14:10:00,20.83,20.88,20.8,20.84,392000.0,20.83,20.88,20.8,20.84,392000.0
2007-07-16 14:15:00,20.83,20.84,20.76,20.76,236000.0,20.83,20.84,20.76,20.76,236000.0
2007-07-16 14:20:00,20.76,20.8,20.76,20.8,201000.0,20.76,20.8,20.76,20.8,201000.0
2007-07-16 14:25:00,20.82,20.88,20.79,20.85,413000.0,20.82,20.88,20.79,20.85,413000.0
2007-07-16 14:30:00,20.84,20.87,20.81,20.84,343000.0,20.84,20.87,20.81,20.84,343000.0
2007-07-16 14:35:00,20.83,20.9,20.79,20.83,546000.0,20.83,20.9,20.79,20.83,546000.0
2007-07-16 14:40:00,20.83,20.95,20.82,20.92,613000.0,20.83,20.95,20.82,20.92,613000.0
2007-07-16 14:45:00,20.91,20.97,20.88,20.95,432000.0,20.91,20.97,20.88,20.95,432000.0
2007-07-16 14:50:00,20.95,20.96,20.88,20.92,295000.0,20.95,20.96,20.88,20.92,295000.0
2007-07-16 14:55:00,20.93,20.99,20.92,20.99,419000.0,20.93,20.99,20.92,20.99,419000.0
2007-07-16 15:00:00,20.99,20.99,20.95,20.95,165000.0,20.99,20.99,20.95,20.95,165000.0
2007-07-16 15:05:00,20.95,20.97,20.88,20.94,338000.0,20.95,20.97,20.88,20.94,338000.0
2007-07-16 15:10:00,20.95,20.96,20.91,20.95,263000.0,20.95,20.96,20.91,20.95,263000.0
2007-07-16 15:15:00,20.95,20.99,20.91,20.93,181000.0,20.95,20.99,20.91,20.93,181000.0
2007-07-16 15:20:00,20.95,20.96,20.91,20.92,223000.0,20.95,20.96,20.91,20.92,223000.0
2007-07-16 15:25:00,20.93,20.94,20.89,20.9,325000.0,20.93,20.94,20.89,20.9,325000.0
2007-07-16 15:30:00,20.91,20.92,20.85,20.88,362000.0,20.91,20.92,20.85,20.88,362000.0
2007-07-16 15:35:00,20.88,20.89,20.82,20.84,282000.0,20.88,20.89,20.82,20.84,282000.0
2007-07-16 15:40:00,20.82,20.83,20.75,20.82,675000.0,20.82,20.83,20.75,20.82,675000.0
2007-07-16 15:45:00,20.81,20.87,20.77,20.84,368000.0,20.81,20.87,20.77,20.84,368000.0
2007-07-16 15:50:00,20.84,20.86,20.8,20.84,436000.0,20.84,20.86,20.8,20.84,436000.0
2007-07-16 15:55:00,20.83,20.84,20.8,20.8,676000.0,20.83,20.84,20.8,20.8,676000.0
2007-07-17 09:30:00,20.89,20.96,20.65,20.69,1256000.0,20.89,20.96,20.65,20.69,1256000.0
2007-07-17 09:35:00,20.65,20.87,20.58,20.82,1626000.0,20.65,20.87,20.58,20.82,1626000.0
2007-07-17 09:40:00,20.79,20.8,20.65,20.75,745000.0,20.79,20.8,20.65,20.75,745000.0
2007-07-17 09:45:00,20.74,20.77,20.63,20.73,555000.0,20.74,20.77,20.63,20.73,555000.0
2007-07-17 09:50:00,20.73,20.86,20.71,20.82,548000.0,20.73,20.86,20.71,20.82,548000.0
2007-07-17 09:55:00,20.82,20.87,20.76,20.81,670000.0,20.82,20.87,20.76,20.81,670000.0
2007-07-17 10:00:00,20.8,20.82,20.72,20.8,236000.0,20.8,20.82,20.72,20.8,236000.0
2007-07-17 10:05:00,20.79,20.83,20.76,20.79,225000.0,20.79,20.83,20.76,20.79,225000.0
2007-07-17 10:10:00,20.79,20.79,20.71,20.73,279000.0,20.79,20.79,20.71,20.73,279000.0
2007-07-17 10:15:00,20.71,20.72,20.61,20.62,807000.0,20.71,20.72,20.61,20.62,807000.0
2007-07-17 10:20:00,20.64,20.71,20.61,20.68,477000.0,20.64,20.71,20.61,20.68,477000.0
2007-07-17 10:25:00,20.67,20.85,20.66,20.82,838000.0,20.67,20.85,20.66,20.82,838000.0
2007-07-17 10:30:00,20.82,20.9,20.8,20.89,690000.0,20.82,20.9,20.8,20.89,690000.0
2007-07-17 10:35:00,20.89,21.03,20.89,20.97,960000.0,20.89,21.03,20.89,20.97,960000.0
2007-07-17 10:40:00,20.96,21.02,20.95,20.98,529000.0,20.96,21.02,20.95,20.98,529000.0
2007-07-17 10:45:00,20.97,21.24,20.97,21.18,1405000.0,20.97,21.24,20.97,21.18,1405000.0
2007-07-17 10:50:00,21.2,21.21,21.11,21.15,845000.0,21.2,21.21,21.11,21.15,845000.0
2007-07-17 10:55:00,21.14,21.21,21.13,21.2,541000.0,21.14,21.21,21.13,21.2,541000.0
2007-07-17 11:00:00,21.19,21.29,21.17,21.27,1376000.0,21.19,21.29,21.17,21.27,1376000.0
2007-07-17 11:05:00,21.26,21.32,21.26,21.32,847000.0,21.26,21.32,21.26,21.32,847000.0
2007-07-17 11:10:00,21.32,21.38,21.25,21.29,1029000.0,21.32,21.38,21.25,21.29,1029000.0
2007-07-17 11:15:00,21.28,21.3,21.19,21.27,782000.0,21.28,21.3,21.19,21.27,782000.0
2007-07-17 11:20:00,21.27,21.28,21.17,21.2,610000.0,21.27,21.28,21.17,21.2,610000.0
2007-07-17 11:25:00,21.2,21.27,21.18,21.23,376000.0,21.2,21.27,21.18,21.23,376000.0
2007-07-17 11:30:00,21.23,21.28,21.21,21.27,323000.0,21.23,21.28,21.21,21.27,323000.0
2007-07-17 11:35:00,21.27,21.28,21.24,21.24,179000.0,21.27,21.28,21.24,21.24,179000.0
2007-07-17 11:40:00,21.24,21.3,21.24,21.3,222000.0,21.24,21.3,21.24,21.3,222000.0
2007-07-17 11:45:00,21.29,21.35,21.29,21.29,663000.0,21.29,21.35,21.29,21.29,663000.0
2007-07-17 11:50:00,21.3,21.3,21.24,21.26,298000.0,21.3,21.3,21.24,21.26,298000.0
2007-07-17 11:55:00,21.26,21.27,21.18,21.18,359000.0,21.26,21.27,21.18,21.18,359000.0
2007-07-17 12:00:00,21.19,21.26,21.19,21.22,272000.0,21.19,21.26,21.19,21.22,272000.0
2007-07-17 12:05:00,21.21,21.31,21.21,21.31,536000.0,21.21,21.31,21.21,21.31,536000.0
2007-07-17 12:10:00,21.3,21.31,21.24,21.25,299000.0,21.3,21.31,21.24,21.25,299000.0
2007-07-17 12:15:00,21.26,21.26,21.17,21.2,658000.0,21.26,21.26,21.17,21.2,658000.0
2007-07-17 12:20:00,21.2,21.2,21.08,21.11,692000.0,21.2,21.2,21.08,21.11,692000.0
2007-07-17 12:25:00,21.12,21.18,21.07,21.07,384000.0,21.12,21.18,21.07,21.07,384000.0
2007-07-17 12:30:00,21.07,21.1,21.01,21.01,337000.0,21.07,21.1,21.01,21.01,337000.0
2007-07-17 12:35:00,21.01,21.06,20.95,21.03,483000.0,21.01,21.06,20.95,21.03,483000.0
2007-07-17 12:40:00,21.01,21.11,20.92,21.05,523000.0,21.01,21.11,20.92,21.05,523000.0
2007-07-17 12:45:00,21.05,21.05,21.0,21.05,142000.0,21.05,21.05,21.0,21.05,142000.0
2007-07-17 12:50:00,21.03,21.13,21.03,21.11,203000.0,21.03,21.13,21.03,21.11,203000.0
2007-07-17 12:55:00,21.11,21.11,21.05,21.07,147000.0,21.11,21.11,21.05,21.07,147000.0
2007-07-17 13:00:00,21.08,21.08,21.0,21.05,167000.0,21.08,21.08,21.0,21.05,167000.0
2007-07-17 13:05:00,21.06,21.17,21.06,21.14,288000.0,21.06,21.17,21.06,21.14,288000.0
2007-07-17 13:10:00,21.16,21.24,21.15,21.17,327000.0,21.16,21.24,21.15,21.17,327000.0
2007-07-17 13:15:00,21.18,21.2,21.17,21.19,154000.0,21.18,21.2,21.17,21.19,154000.0
2007-07-17 13:20:00,21.2,21.22,21.18,21.19,159000.0,21.2,21.22,21.18,21.19,159000.0
2007-07-17 13:25:00,21.18,21.18,21.1,21.12,204000.0,21.18,21.18,21.1,21.12,204000.0
2007-07-17 13:30:00,21.11,21.12,21.05,21.08,155000.0,21.11,21.12,21.05,21.08,155000.0
2007-07-17 13:35:00,21.1,21.17,21.08,21.17,168000.0,21.1,21.17,21.08,21.17,168000.0
2007-07-17 13:40:00,21.16,21.19,21.13,21.14,179000.0,21.16,21.19,21.13,21.14,179000.0
2007-07-17 13:45:00,21.13,21.17,21.13,21.16,125000.0,21.13,21.17,21.13,21.16,125000.0
2007-07-17 13:50:00,21.17,21.23,21.17,21.23,206000.0,21.17,21.23,21.17,21.23,206000.0
2007-07-17 13:55:00,21.22,21.23,21.16,21.18,171000.0,21.22,21.23,21.16,21.18,171000.0
2007-07-17 14:00:00,21.19,21.23,21.19,21.21,120000.0,21.19,21.23,21.19,21.21,120000.0
2007-07-17 14:05:00,21.22,21.32,21.22,21.25,555000.0,21.22,21.32,21.22,21.25,555000.0
2007-07-17 14:10:00,21.24,21.3,21.22,21.28,219000.0,21.24,21.3,21.22,21.28,219000.0
2007-07-17 14:15:00,21.27,21.35,21.27,21.33,428000.0,21.27,21.35,21.27,21.33,428000.0
2007-07-17 14:20:00,21.33,21.34,21.28,21.31,174000.0,21.33,21.34,21.28,21.31,174000.0
2007-07-17 14:25:00,21.29,21.31,21.23,21.27,189000.0,21.29,21.31,21.23,21.27,189000.0
2007-07-17 14:30:00,21.29,21.3,21.26,21.28,180000.0,21.29,21.3,21.26,21.28,180000.0
2007-07-17 14:35:00,21.28,21.29,21.27,21.28,80000.0,21.28,21.29,21.27,21.28,80000.0
2007-07-17 14:40:00,21.29,21.33,21.28,21.29,219000.0,21.29,21.33,21.28,21.29,219000.0
2007-07-17 14:45:00,21.3,21.33,21.27,21.28,344000.0,21.3,21.33,21.27,21.28,344000.0
2007-07-17 14:50:00,21.3,21.3,21.23,21.23,301000.0,21.3,21.3,21.23,21.23,301000.0
2007-07-17 14:55:00,21.23,21.27,21.22,21.27,267000.0,21.23,21.27,21.22,21.27,267000.0
2007-07-17 15:00:00,21.26,21.26,21.15,21.18,249000.0,21.26,21.26,21.15,21.18,249000.0
2007-07-17 15:05:00,21.18,21.24,21.15,21.24,218000.0,21.18,21.24,21.15,21.24,218000.0
2007-07-17 15:10:00,21.23,21.26,21.22,21.25,145000.0,21.23,21.26,21.22,21.25,145000.0
2007-07-17 15:15:00,21.25,21.27,21.24,21.24,187000.0,21.25,21.27,21.24,21.24,187000.0
2007-07-17 15:20:00,21.24,21.25,21.2,21.22,181000.0,21.24,21.25,21.2,21.22,181000.0
2007-07-17 15:25:00,21.22,21.27,21.21,21.25,283000.0,21.22,21.27,21.21,21.25,283000.0
2007-07-17 15:30:00,21.25,21.26,21.24,21.25,198000.0,21.25,21.26,21.24,21.25,198000.0
2007-07-17 15:35:00,21.25,21.27,21.24,21.27,145000.0,21.25,21.27,21.24,21.27,145000.0
2007-07-17 15:40:00,21.27,21.28,21.21,21.21,267000.0,21.27,21.28,21.21,21.21,267000.0
2007-07-17 15:45:00,21.21,21.23,21.18,21.2,418000.0,21.21,21.23,21.18,21.2,418000.0
2007-07-17 15:50:00,21.2,21.25,21.2,21.22,451000.0,21.2,21.25,21.2,21.22,451000.0
2007-07-17 15:55:00,21.23,21.24,21.2,21.23,556000.0,21.23,21.24,21.2,21.23,556000.0
2007-07-18 09:30:00,21.0,21.04,20.83,20.99,1152000.0,21.0,21.04,20.83,20.99,1152000.0
2007-07-18 09:35:00,20.98,21.05,20.92,21.04,731000.0,20.98,21.05,20.92,21.04,731000.0
2007-07-18 09:40:00,21.02,21.12,21.01,21.06,887000.0,21.02,21.12,21.01,21.06,887000.0
2007-07-18 09:45:00,21.08,21.14,21.0,21.03,776000.0,21.08,21.14,21.0,21.03,776000.0
2007-07-18 09:50:00,21.01,21.02,20.96,20.97,580000.0,21.01,21.02,20.96,20.97,580000.0
2007-07-18 09:55:00,20.99,21.0,20.93,20.95,504000.0,20.99,21.0,20.93,20.95,504000.0
2007-07-18 10:00:00,20.94,21.01,20.92,20.98,459000.0,20.94,21.01,20.92,20.98,459000.0
2007-07-18 10:05:00,20.98,21.05,20.97,20.99,602000.0,20.98,21.05,20.97,20.99,602000.0
2007-07-18 10:10:00,20.98,21.01,20.89,20.91,592000.0,20.98,21.01,20.89,20.91,592000.0
2007-07-18 10:15:00,20.91,20.98,20.88,20.98,509000.0,20.91,20.98,20.88,20.98,509000.0
2007-07-18 10:20:00,20.97,20.97,20.87,20.87,287000.0,20.97,20.97,20.87,20.87,287000.0
2007-07-18 10:25:00,20.87,20.97,20.87,20.97,303000.0,20.87,20.97,20.87,20.97,303000.0
2007-07-18 10:30:00,20.97,20.97,20.93,20.95,230000.0,20.97,20.97,20.93,20.95,230000.0
2007-07-18 10:35:00,20.95,20.96,20.88,20.91,383000.0,20.95,20.96,20.88,20.91,383000.0
2007-07-18 10:40:00,20.93,20.94,20.9,20.92,393000.0,20.93,20.94,20.9,20.92,393000.0
2007-07-18 10:45:00,20.92,20.92,20.83,20.87,738000.0,20.92,20.92,20.83,20.87,738000.0
2007-07-18 10:50:00,20.87,20.93,20.87,20.9,570000.0,20.87,20.93,20.87,20.9,570000.0
2007-07-18 10:55:00,20.9,21.02,20.89,21.02,835000.0,20.9,21.02,20.89,21.02,835000.0
2007-07-18 11:00:00,21.02,21.05,20.99,21.02,460000.0,21.02,21.05,20.99,21.02,460000.0
2007-07-18 11:05:00,21.02,21.13,21.02,21.13,609000.0,21.02,21.13,21.02,21.13,609000.0
2007-07-18 11:10:00,21.12,21.15,21.06,21.09,506000.0,21.12,21.15,21.06,21.09,506000.0
2007-07-18 11:15:00,21.08,21.09,21.03,21.04,253000.0,21.08,21.09,21.03,21.04,253000.0
2007-07-18 11:20:00,21.04,21.05,21.0,21.02,270000.0,21.04,21.05,21.0,21.02,270000.0
2007-07-18 11:25:00,21.0,21.05,20.98,21.0,225000.0,21.0,21.05,20.98,21.0,225000.0
2007-07-18 11:30:00,21.01,21.02,20.96,20.98,234000.0,21.01,21.02,20.96,20.98,234000.0
2007-07-18 11:35:00,20.99,21.02,20.96,20.99,208000.0,20.99,21.02,20.96,20.99,208000.0
2007-07-18 11:40:00,20.99,21.02,20.96,21.0,156000.0,20.99,21.02,20.96,21.0,156000.0
2007-07-18 11:45:00,21.0,21.01,20.98,20.99,148000.0,21.0,21.01,20.98,20.99,148000.0
2007-07-18 11:50:00,20.99,21.02,20.96,20.98,228000.0,20.99,21.02,20.96,20.98,228000.0
2007-07-18 11:55:00,20.98,20.99,20.93,20.93,211000.0,20.98,20.99,20.93,20.93,211000.0
2007-07-18 12:00:00,20.93,20.96,20.91,20.92,73000.0,20.93,20.96,20.91,20.92,73000.0
2007-07-18 12:05:00,20.91,20.93,20.86,20.86,294000.0,20.91,20.93,20.86,20.86,294000.0
2007-07-18 12:10:00,20.86,20.95,20.86,20.91,106000.0,20.86,20.95,20.86,20.91,106000.0
2007-07-18 12:15:00,20.91,20.93,20.81,20.83,286000.0,20.91,20.93,20.81,20.83,286000.0
2007-07-18 12:20:00,20.82,20.84,20.8,20.82,382000.0,20.82,20.84,20.8,20.82,382000.0
2007-07-18 12:25:00,20.82,20.89,20.82,20.87,169000.0,20.82,20.89,20.82,20.87,169000.0
2007-07-18 12:30:00,20.88,20.95,20.88,20.93,150000.0,20.88,20.95,20.88,20.93,150000.0
2007-07-18 12:35:00,20.92,20.94,20.9,20.9,113000.0,20.92,20.94,20.9,20.9,113000.0
2007-07-18 12:40:00,20.89,20.91,20.88,20.91,42000.0,20.89,20.91,20.88,20.91,42000.0
2007-07-18 12:45:00,20.9,20.99,20.9,20.99,91000.0,20.9,20.99,20.9,20.99,91000.0
2007-07-18 12:50:00,20.99,21.01,20.95,20.96,147000.0,20.99,21.01,20.95,20.96,147000.0
2007-07-18 12:55:00,20.97,20.97,20.88,20.88,191000.0,20.97,20.97,20.88,20.88,191000.0
2007-07-18 13:00:00,20.88,20.92,20.88,20.88,70000.0,20.88,20.92,20.88,20.88,70000.0
2007-07-18 13:05:00,20.9,20.9,20.86,20.9,110000.0,20.9,20.9,20.86,20.9,110000.0
2007-07-18 13:10:00,20.88,20.9,20.86,20.89,96000.0,20.88,20.9,20.86,20.89,96000.0
2007-07-18 13:15:00,20.89,20.9,20.86,20.86,246000.0,20.89,20.9,20.86,20.86,246000.0
2007-07-18 13:20:00,20.86,20.88,20.85,20.87,261000.0,20.86,20.88,20.85,20.87,261000.0
2007-07-18 13:25:00,20.87,20.88,20.82,20.83,241000.0,20.87,20.88,20.82,20.83,241000.0
2007-07-18 13:30:00,20.83,20.9,20.83,20.88,239000.0,20.83,20.9,20.83,20.88,239000.0
2007-07-18 13:35:00,20.88,20.92,20.86,20.89,288000.0,20.88,20.92,20.86,20.89,288000.0
2007-07-18 13:40:00,20.9,20.91,20.87,20.89,139000.0,20.9,20.91,20.87,20.89,139000.0
2007-07-18 13:45:00,20.9,20.91,20.87,20.89,211000.0,20.9,20.91,20.87,20.89,211000.0
2007-07-18 13:50:00,20.9,20.92,20.89,20.9,236000.0,20.9,20.92,20.89,20.9,236000.0
2007-07-18 13:55:00,20.91,20.91,20.86,20.88,135000.0,20.91,20.91,20.86,20.88,135000.0
2007-07-18 14:00:00,20.89,20.9,20.87,20.88,108000.0,20.89,20.9,20.87,20.88,108000.0
2007-07-18 14:05:00,20.88,20.9,20.83,20.86,449000.0,20.88,20.9,20.83,20.86,449000.0
2007-07-18 14:10:00,20.86,20.89,20.81,20.82,384000.0,20.86,20.89,20.81,20.82,384000.0
2007-07-18 14:15:00,20.81,20.82,20.75,20.76,701000.0,20.81,20.82,20.75,20.76,701000.0
2007-07-18 14:20:00,20.77,20.79,20.75,20.77,364000.0,20.77,20.79,20.75,20.77,364000.0
2007-07-18 14:25:00,20.77,20.77,20.68,20.7,924000.0,20.77,20.77,20.68,20.7,924000.0
2007-07-18 14:30:00,20.7,20.72,20.69,20.7,271000.0,20.7,20.72,20.69,20.7,271000.0
2007-07-18 14:35:00,20.7,20.72,20.65,20.66,486000.0,20.7,20.72,20.65,20.66,486000.0
2007-07-18 14:40:00,20.66,20.69,20.53,20.53,1027000.0,20.66,20.69,20.53,20.53,1027000.0
2007-07-18 14:45:00,20.53,20.62,20.53,20.56,753000.0,20.53,20.62,20.53,20.56,753000.0
2007-07-18 14:50:00,20.58,20.59,20.51,20.56,653000.0,20.58,20.59,20.51,20.56,653000.0
2007-07-18 14:55:00,20.55,20.59,20.52,20.54,544000.0,20.55,20.59,20.52,20.54,544000.0
2007-07-18 15:00:00,20.55,20.56,20.48,20.49,1212000.0,20.55,20.56,20.48,20.49,1212000.0
2007-07-18 15:05:00,20.49,20.5,20.35,20.41,1338000.0,20.49,20.5,20.35,20.41,1338000.0
2007-07-18 15:10:00,20.41,20.48,20.38,20.44,929000.0,20.41,20.48,20.38,20.44,929000.0
2007-07-18 15:15:00,20.44,20.47,20.39,20.41,718000.0,20.44,20.47,20.39,20.41,718000.0
2007-07-18 15:20:00,20.4,20.41,20.27,20.29,1284000.0,20.4,20.41,20.27,20.29,1284000.0
2007-07-18 15:25:00,20.28,20.35,20.25,20.25,1304000.0,20.28,20.35,20.25,20.25,1304000.0
2007-07-18 15:30:00,20.26,20.27,20.13,20.16,1672000.0,20.26,20.27,20.13,20.16,1672000.0
2007-07-18 15:35:00,20.16,20.22,20.14,20.15,1226000.0,20.16,20.22,20.14,20.15,1226000.0
2007-07-18 15:40:00,20.14,20.18,20.03,20.08,1624000.0,20.14,20.18,20.03,20.08,1624000.0
2007-07-18 15:45:00,20.07,20.07,19.84,20.01,3086000.0,20.07,20.07,19.84,20.01,3086000.0
2007-07-18 15:50:00,20.01,20.09,19.91,20.07,2273000.0,20.01,20.09,19.91,20.07,2273000.0
2007-07-18 15:55:00,20.07,20.09,19.98,19.99,1793000.0,20.07,20.09,19.98,19.99,1793000.0
2007-07-19 09:30:00,20.49,20.5,20.27,20.41,2157000.0,20.49,20.5,20.27,20.41,2157000.0
2007-07-19 09:35:00,20.4,20.51,20.23,20.24,1617000.0,20.4,20.51,20.23,20.24,1617000.0
2007-07-19 09:40:00,20.24,20.29,20.15,20.29,1184000.0,20.24,20.29,20.15,20.29,1184000.0
2007-07-19 09:45:00,20.28,20.4,20.26,20.29,970000.0,20.28,20.4,20.26,20.29,970000.0
2007-07-19 09:50:00,20.31,20.42,20.3,20.39,910000.0,20.31,20.42,20.3,20.39,910000.0
2007-07-19 09:55:00,20.39,20.4,20.25,20.25,678000.0,20.39,20.4,20.25,20.25,678000.0
2007-07-19 10:00:00,20.25,20.31,20.22,20.28,655000.0,20.25,20.31,20.22,20.28,655000.0
2007-07-19 10:05:00,20.28,20.3,20.26,20.3,279000.0,20.28,20.3,20.26,20.3,279000.0
2007-07-19 10:10:00,20.28,20.3,20.23,20.25,477000.0,20.28,20.3,20.23,20.25,477000.0
2007-07-19 10:15:00,20.25,20.4,20.25,20.38,627000.0,20.25,20.4,20.25,20.38,627000.0
2007-07-19 10:20:00,20.37,20.4,20.29,20.4,615000.0,20.37,20.4,20.29,20.4,615000.0
2007-07-19 10:25:00,20.39,20.41,20.34,20.35,866000.0,20.39,20.41,20.34,20.35,866000.0
2007-07-19 10:30:00,20.35,20.37,20.22,20.27,709000.0,20.35,20.37,20.22,20.27,709000.0
2007-07-19 10:35:00,20.29,20.29,20.22,20.27,281000.0,20.29,20.29,20.22,20.27,281000.0
2007-07-19 10:40:00,20.27,20.36,20.26,20.3,281000.0,20.27,20.36,20.26,20.3,281000.0
2007-07-19 10:45:00,20.31,20.31,20.24,20.27,206000.0,20.31,20.31,20.24,20.27,206000.0
2007-07-19 10:50:00,20.25,20.29,20.24,20.26,283000.0,20.25,20.29,20.24,20.26,283000.0
2007-07-19 10:55:00,20.25,20.28,20.17,20.23,516000.0,20.25,20.28,20.17,20.23,516000.0
2007-07-19 11:00:00,20.23,20.33,20.23,20.33,291000.0,20.23,20.33,20.23,20.33,291000.0
2007-07-19 11:05:00,20.33,20.33,20.24,20.26,237000.0,20.33,20.33,20.24,20.26,237000.0
2007-07-19 11:10:00,20.25,20.28,20.22,20.27,158000.0,20.25,20.28,20.22,20.27,158000.0
2007-07-19 11:15:00,20.28,20.31,20.24,20.27,296000.0,20.28,20.31,20.24,20.27,296000.0
2007-07-19 11:20:00,20.27,20.27,20.05,20.05,1277000.0,20.27,20.27,20.05,20.05,1277000.0
2007-07-19 11:25:00,20.04,20.09,19.97,20.08,1685000.0,20.04,20.09,19.97,20.08,1685000.0
2007-07-19 11:30:00,20.09,20.09,19.93,19.93,761000.0,20.09,20.09,19.93,19.93,761000.0
2007-07-19 11:35:00,19.93,19.96,19.76,19.82,2078000.0,19.93,19.96,19.76,19.82,2078000.0
2007-07-19 11:40:00,19.83,19.9,19.73,19.73,824000.0,19.83,19.9,19.73,19.73,824000.0
2007-07-19 11:45:00,19.73,19.75,19.59,19.68,1735000.0,19.73,19.75,19.59,19.68,1735000.0
2007-07-19 11:50:00,19.67,19.71,19.62,19.65,772000.0,19.67,19.71,19.62,19.65,772000.0
2007-07-19 11:55:00,19.65,19.7,19.55,19.67,1366000.0,19.65,19.7,19.55,19.67,1366000.0
2007-07-19 12:00:00,19.66,19.73,19.61,19.7,805000.0,19.66,19.73,19.61,19.7,805000.0
2007-07-19 12:05:00,19.69,19.87,19.68,19.86,875000.0,19.69,19.87,19.68,19.86,875000.0
2007-07-19 12:10:00,19.87,19.89,19.81,19.82,607000.0,19.87,19.89,19.81,19.82,607000.0
2007-07-19 12:15:00,19.81,19.87,19.75,19.77,334000.0,19.81,19.87,19.75,19.77,334000.0
2007-07-19 12:20:00,19.78,19.79,19.7,19.72,364000.0,19.78,19.79,19.7,19.72,364000.0
2007-07-19 12:25:00,19.72,19.75,19.67,19.69,443000.0,19.72,19.75,19.67,19.69,443000.0
2007-07-19 12:30:00,19.69,19.69,19.55,19.63,809000.0,19.69,19.69,19.55,19.63,809000.0
2007-07-19 12:35:00,19.64,19.73,19.62,19.73,348000.0,19.64,19.73,19.62,19.73,348000.0
2007-07-19 12:40:00,19.73,19.79,19.71,19.77,324000.0,19.73,19.79,19.71,19.77,324000.0
2007-07-19 12:45:00,19.77,19.78,19.7,19.72,176000.0,19.77,19.78,19.7,19.72,176000.0
2007-07-19 12:50:00,19.72,19.77,19.71,19.73,155000.0,19.72,19.77,19.71,19.73,155000.0
2007-07-19 12:55:00,19.73,19.73,19.66,19.72,334000.0,19.73,19.73,19.66,19.72,334000.0
2007-07-19 13:00:00,19.72,19.75,19.69,19.69,305000.0,19.72,19.75,19.69,19.69,305000.0
2007-07-19 13:05:00,19.69,19.7,19.6,19.63,328000.0,19.69,19.7,19.6,19.63,328000.0
2007-07-19 13:10:00,19.63,19.66,19.58,19.59,454000.0,19.63,19.66,19.58,19.59,454000.0
2007-07-19 13:15:00,19.59,19.59,19.47,19.52,1389000.0,19.59,19.59,19.47,19.52,1389000.0
2007-07-19 13:20:00,19.52,19.59,19.5,19.53,480000.0,19.52,19.59,19.5,19.53,480000.0
2007-07-19 13:25:00,19.54,19.58,19.49,19.5,408000.0,19.54,19.58,19.49,19.5,408000.0
2007-07-19 13:30:00,19.51,19.52,19.46,19.48,495000.0,19.51,19.52,19.46,19.48,495000.0
2007-07-19 13:35:00,19.48,19.58,19.48,19.56,517000.0,19.48,19.58,19.48,19.56,517000.0
2007-07-19 13:40:00,19.57,19.63,19.56,19.63,624000.0,19.57,19.63,19.56,19.63,624000.0
2007-07-19 13:45:00,19.63,19.7,19.61,19.7,608000.0,19.63,19.7,19.61,19.7,608000.0
2007-07-19 13:50:00,19.69,19.7,19.66,19.67,334000.0,19.69,19.7,19.66,19.67,334000.0
2007-07-19 13:55:00,19.67,19.7,19.63,19.63,367000.0,19.67,19.7,19.63,19.63,367000.0
2007-07-19 14:00:00,19.63,19.66,19.55,19.59,477000.0,19.63,19.66,19.55,19.59,477000.0
2007-07-19 14:05:00,19.58,19.65,19.57,19.63,262000.0,19.58,19.65,19.57,19.63,262000.0
2007-07-19 14:10:00,19.64,19.64,19.51,19.55,502000.0,19.64,19.64,19.51,19.55,502000.0
2007-07-19 14:15:00,19.55,19.66,19.5,19.53,504000.0,19.55,19.66,19.5,19.53,504000.0
2007-07-19 14:20:00,19.53,19.54,19.45,19.52,796000.0,19.53,19.54,19.45,19.52,796000.0
2007-07-19 14:25:00,19.53,19.55,19.48,19.5,444000.0,19.53,19.55,19.48,19.5,444000.0
2007-07-19 14:30:00,19.51,19.52,19.43,19.45,501000.0,19.51,19.52,19.43,19.45,501000.0
2007-07-19 14:35:00,19.45,19.46,19.38,19.38,988000.0,19.45,19.46,19.38,19.38,988000.0
2007-07-19 14:40:00,19.38,19.46,19.31,19.44,1005000.0,19.38,19.46,19.31,19.44,1005000.0
2007-07-19 14:45:00,19.43,19.52,19.42,19.49,593000.0,19.43,19.52,19.42,19.49,593000.0
2007-07-19 14:50:00,19.49,19.52,19.45,19.51,395000.0,19.49,19.52,19.45,19.51,395000.0
2007-07-19 14:55:00,19.51,19.52,19.46,19.48,396000.0,19.51,19.52,19.46,19.48,396000.0
2007-07-19 15:00:00,19.48,19.64,19.48,19.64,856000.0,19.48,19.64,19.48,19.64,856000.0
2007-07-19 15:05:00,19.64,19.74,19.63,19.72,1303000.0,19.64,19.74,19.63,19.72,1303000.0
2007-07-19 15:10:00,19.73,19.73,19.66,19.66,835000.0,19.73,19.73,19.66,19.66,835000.0
2007-07-19 15:15:00,19.67,19.73,19.66,19.73,669000.0,19.67,19.73,19.66,19.73,669000.0
2007-07-19 15:20:00,19.73,19.74,19.68,19.71,394000.0,19.73,19.74,19.68,19.71,394000.0
2007-07-19 15:25:00,19.7,19.77,19.69,19.75,864000.0,19.7,19.77,19.69,19.75,864000.0
2007-07-19 15:30:00,19.75,19.78,19.74,19.76,668000.0,19.75,19.78,19.74,19.76,668000.0
2007-07-19 15:35:00,19.76,19.81,19.74,19.77,685000.0,19.76,19.81,19.74,19.77,685000.0
2007-07-19 15:40:00,19.78,19.83,19.78,19.78,747000.0,19.78,19.83,19.78,19.78,747000.0
2007-07-19 15:45:00,19.78,19.81,19.76,19.79,548000.0,19.78,19.81,19.76,19.79,548000.0
2007-07-19 15:50:00,19.79,19.87,19.78,19.87,1188000.0,19.79,19.87,19.78,19.87,1188000.0
2007-07-19 15:55:00,19.87,19.9,19.73,19.77,1409000.0,19.87,19.9,19.73,19.77,1409000.0
2007-07-20 09:30:00,19.22,19.5,19.19,19.33,1812000.0,19.22,19.5,19.19,19.33,1812000.0
2007-07-20 09:35:00,19.33,19.37,19.23,19.27,1404000.0,19.33,19.37,19.23,19.27,1404000.0
2007-07-20 09:40:00,19.28,19.28,18.59,18.9,4147000.0,19.28,19.28,18.59,18.9,4147000.0
2007-07-20 09:45:00,18.89,19.05,18.79,18.9,1715000.0,18.89,19.05,18.79,18.9,1715000.0
2007-07-20 09:50:00,18.9,18.96,18.81,18.92,1164000.0,18.9,18.96,18.81,18.92,1164000.0
2007-07-20 09:55:00,18.92,19.02,18.88,18.93,1217000.0,18.92,19.02,18.88,18.93,1217000.0
2007-07-20 10:00:00,18.93,18.98,18.74,18.77,1314000.0,18.93,18.98,18.74,18.77,1314000.0
2007-07-20 10:05:00,18.78,18.95,18.72,18.85,1197000.0,18.78,18.95,18.72,18.85,1197000.0
2007-07-20 10:10:00,18.85,18.93,18.77,18.92,621000.0,18.85,18.93,18.77,18.92,621000.0
2007-07-20 10:15:00,18.92,18.93,18.83,18.93,618000.0,18.92,18.93,18.83,18.93,618000.0
2007-07-20 10:20:00,18.91,18.95,18.88,18.89,869000.0,18.91,18.95,18.88,18.89,869000.0
2007-07-20 10:25:00,18.9,18.91,18.84,18.84,461000.0,18.9,18.91,18.84,18.84,461000.0
2007-07-20 10:30:00,18.84,18.95,18.84,18.9,777000.0,18.84,18.95,18.84,18.9,777000.0
2007-07-20 10:35:00,18.89,18.91,18.86,18.89,292000.0,18.89,18.91,18.86,18.89,292000.0
2007-07-20 10:40:00,18.88,18.98,18.88,18.94,608000.0,18.88,18.98,18.88,18.94,608000.0
2007-07-20 10:45:00,18.93,19.08,18.92,19.0,1199000.0,18.93,19.08,18.92,19.0,1199000.0
2007-07-20 10:50:00,19.0,19.15,18.98,19.08,769000.0,19.0,19.15,18.98,19.08,769000.0
2007-07-20 10:55:00,19.08,19.18,19.08,19.11,720000.0,19.08,19.18,19.08,19.11,720000.0
2007-07-20 11:00:00,19.1,19.17,19.05,19.08,530000.0,19.1,19.17,19.05,19.08,530000.0
2007-07-20 11:05:00,19.07,19.12,19.01,19.1,455000.0,19.07,19.12,19.01,19.1,455000.0
2007-07-20 11:10:00,19.11,19.16,19.01,19.02,587000.0,19.11,19.16,19.01,19.02,587000.0
2007-07-20 11:15:00,19.03,19.06,18.98,19.04,471000.0,19.03,19.06,18.98,19.04,471000.0
2007-07-20 11:20:00,19.04,19.04,18.91,18.99,553000.0,19.04,19.04,18.91,18.99,553000.0
2007-07-20 11:25:00,18.99,18.99,18.95,18.97,291000.0,18.99,18.99,18.95,18.97,291000.0
2007-07-20 11:30:00,18.97,19.04,18.93,19.02,346000.0,18.97,19.04,18.93,19.02,346000.0
2007-07-20 11:35:00,19.02,19.02,18.89,18.9,414000.0,19.02,19.02,18.89,18.9,414000.0
2007-07-20 11:40:00,18.89,18.97,18.89,18.94,279000.0,18.89,18.97,18.89,18.94,279000.0
2007-07-20 11:45:00,18.93,19.0,18.93,18.99,109000.0,18.93,19.0,18.93,18.99,109000.0
2007-07-20 11:50:00,19.0,19.0,18.94,18.98,135000.0,19.0,19.0,18.94,18.98,135000.0
2007-07-20 11:55:00,18.98,18.99,18.96,18.97,102000.0,18.98,18.99,18.96,18.97,102000.0
2007-07-20 12:00:00,18.97,18.98,18.93,18.97,185000.0,18.97,18.98,18.93,18.97,185000.0
2007-07-20 12:05:00,18.96,19.02,18.96,18.99,277000.0,18.96,19.02,18.96,18.99,277000.0
2007-07-20 12:10:00,19.01,19.02,18.97,18.99,165000.0,19.01,19.02,18.97,18.99,165000.0
2007-07-20 12:15:00,18.99,19.01,18.96,18.98,295000.0,18.99,19.01,18.96,18.98,295000.0
2007-07-20 12:20:00,18.98,19.06,18.96,19.05,288000.0,18.98,19.06,18.96,19.05,288000.0
2007-07-20 12:25:00,19.05,19.09,19.02,19.06,404000.0,19.05,19.09,19.02,19.06,404000.0
2007-07-20 12:30:00,19.06,19.09,18.99,19.01,334000.0,19.06,19.09,18.99,19.01,334000.0
2007-07-20 12:35:00,19.0,19.03,18.97,19.01,277000.0,19.0,19.03,18.97,19.01,277000.0
2007-07-20 12:40:00,19.01,19.02,18.97,18.97,238000.0,19.01,19.02,18.97,18.97,238000.0
2007-07-20 12:45:00,18.97,18.98,18.93,18.97,293000.0,18.97,18.98,18.93,18.97,293000.0
2007-07-20 12:50:00,18.98,18.98,18.93,18.95,320000.0,18.98,18.98,18.93,18.95,320000.0
2007-07-20 12:55:00,18.93,18.94,18.87,18.9,382000.0,18.93,18.94,18.87,18.9,382000.0
2007-07-20 13:00:00,18.91,18.91,18.83,18.87,437000.0,18.91,18.91,18.83,18.87,437000.0
2007-07-20 13:05:00,18.87,18.9,18.87,18.88,270000.0,18.87,18.9,18.87,18.88,270000.0
2007-07-20 13:10:00,18.88,18.93,18.88,18.92,232000.0,18.88,18.93,18.88,18.92,232000.0
2007-07-20 13:15:00,18.93,18.94,18.9,18.94,203000.0,18.93,18.94,18.9,18.94,203000.0
2007-07-20 13:20:00,18.94,18.97,18.93,18.97,214000.0,18.94,18.97,18.93,18.97,214000.0
2007-07-20 13:25:00,18.96,19.03,18.95,18.97,464000.0,18.96,19.03,18.95,18.97,464000.0
2007-07-20 13:30:00,18.97,19.0,18.95,18.98,202000.0,18.97,19.0,18.95,18.98,202000.0
2007-07-20 13:35:00,18.98,19.0,18.96,18.99,185000.0,18.98,19.0,18.96,18.99,185000.0
2007-07-20 13:40:00,18.99,19.01,18.98,18.99,402000.0,18.99,19.01,18.98,18.99,402000.0
2007-07-20 13:45:00,19.0,19.0,18.96,18.99,326000.0,19.0,19.0,18.96,18.99,326000.0
2007-07-20 13:50:00,18.99,19.05,18.98,19.05,440000.0,18.99,19.05,18.98,19.05,440000.0
2007-07-20 13:55:00,19.04,19.11,19.03,19.09,562000.0,19.04,19.11,19.03,19.09,562000.0
2007-07-20 14:00:00,19.1,19.11,19.03,19.11,270000.0,19.1,19.11,19.03,19.11,270000.0
2007-07-20 14:05:00,19.11,19.15,19.06,19.15,339000.0,19.11,19.15,19.06,19.15,339000.0
2007-07-20 14:10:00,19.14,19.16,19.1,19.15,279000.0,19.14,19.16,19.1,19.15,279000.0
2007-07-20 14:15:00,19.16,19.18,19.12,19.16,445000.0,19.16,19.18,19.12,19.16,445000.0
2007-07-20 14:20:00,19.16,19.19,19.15,19.15,423000.0,19.16,19.19,19.15,19.15,423000.0
2007-07-20 14:25:00,19.15,19.16,19.08,19.11,406000.0,19.15,19.16,19.08,19.11,406000.0
2007-07-20 14:30:00,19.11,19.19,19.1,19.18,295000.0,19.11,19.19,19.1,19.18,295000.0
2007-07-20 14:35:00,19.18,19.18,19.13,19.15,223000.0,19.18,19.18,19.13,19.15,223000.0
2007-07-20 14:40:00,19.15,19.17,19.11,19.13,268000.0,19.15,19.17,19.11,19.13,268000.0
2007-07-20 14:45:00,19.14,19.15,19.1,19.14,203000.0,19.14,19.15,19.1,19.14,203000.0
2007-07-20 14:50:00,19.14,19.17,19.12,19.12,162000.0,19.14,19.17,19.12,19.12,162000.0
2007-07-20 14:55:00,19.12,19.14,19.1,19.14,204000.0,19.12,19.14,19.1,19.14,204000.0
2007-07-20 15:00:00,19.13,19.17,19.12,19.16,261000.0,19.13,19.17,19.12,19.16,261000.0
2007-07-20 15:05:00,19.16,19.16,19.09,19.11,329000.0,19.16,19.16,19.09,19.11,329000.0
2007-07-20 15:10:00,19.12,19.12,19.03,19.05,294000.0,19.12,19.12,19.03,19.05,294000.0
2007-07-20 15:15:00,19.06,19.07,19.05,19.07,218000.0,19.06,19.07,19.05,19.07,218000.0
2007-07-20 15:20:00,19.07,19.08,19.06,19.06,290000.0,19.07,19.08,19.06,19.06,290000.0
2007-07-20 15:25:00,19.06,19.07,19.0,19.02,490000.0,19.06,19.07,19.0,19.02,490000.0
2007-07-20 15:30:00,19.02,19.02,18.93,18.93,710000.0,19.02,19.02,18.93,18.93,710000.0
2007-07-20 15:35:00,18.93,19.0,18.93,19.0,461000.0,18.93,19.0,18.93,19.0,461000.0
2007-07-20 15:40:00,19.0,19.0,18.97,19.0,343000.0,19.0,19.0,18.97,19.0,343000.0
2007-07-20 15:45:00,18.99,19.0,18.95,18.98,525000.0,18.99,19.0,18.95,18.98,525000.0
2007-07-20 15:50:00,18.98,18.99,18.96,18.99,594000.0,18.98,18.99,18.96,18.99,594000.0
2007-07-20 15:55:00,18.99,18.99,18.93,18.95,1304000.0,18.99,18.99,18.93,18.95,1304000.0
2007-07-23 09:30:00,19.03,19.04,18.8,18.81,1167000.0,19.03,19.04,18.8,18.81,1167000.0
2007-07-23 09:35:00,18.82,18.93,18.51,18.67,1793000.0,18.82,18.93,18.51,18.67,1793000.0
2007-07-23 09:40:00,18.67,18.67,18.52,18.56,1194000.0,18.67,18.67,18.52,18.56,1194000.0
2007-07-23 09:45:00,18.56,18.56,18.4,18.45,2150000.0,18.56,18.56,18.4,18.45,2150000.0
2007-07-23 09:50:00,18.47,18.47,18.26,18.39,1820000.0,18.47,18.47,18.26,18.39,1820000.0
2007-07-23 09:55:00,18.4,18.43,18.23,18.33,1306000.0,18.4,18.43,18.23,18.33,1306000.0
2007-07-23 10:00:00,18.35,18.43,18.19,18.25,1654000.0,18.35,18.43,18.19,18.25,1654000.0
2007-07-23 10:05:00,18.23,18.29,18.15,18.23,1103000.0,18.23,18.29,18.15,18.23,1103000.0
2007-07-23 10:10:00,18.21,18.34,18.18,18.29,893000.0,18.21,18.34,18.18,18.29,893000.0
2007-07-23 10:15:00,18.3,18.44,18.28,18.39,1535000.0,18.3,18.44,18.28,18.39,1535000.0
2007-07-23 10:20:00,18.39,18.52,18.36,18.5,886000.0,18.39,18.52,18.36,18.5,886000.0
2007-07-23 10:25:00,18.5,18.51,18.35,18.41,763000.0,18.5,18.51,18.35,18.41,763000.0
2007-07-23 10:30:00,18.44,18.52,18.42,18.48,643000.0,18.44,18.52,18.42,18.48,643000.0
2007-07-23 10:35:00,18.48,18.48,18.35,18.42,342000.0,18.48,18.48,18.35,18.42,342000.0
2007-07-23 10:40:00,18.41,18.42,18.32,18.34,321000.0,18.41,18.42,18.32,18.34,321000.0
2007-07-23 10:45:00,18.33,18.42,18.33,18.41,252000.0,18.33,18.42,18.33,18.41,252000.0
2007-07-23 10:50:00,18.41,18.56,18.41,18.54,757000.0,18.41,18.56,18.41,18.54,757000.0
2007-07-23 10:55:00,18.52,18.61,18.45,18.54,889000.0,18.52,18.61,18.45,18.54,889000.0
2007-07-23 11:00:00,18.54,18.57,18.38,18.45,726000.0,18.54,18.57,18.38,18.45,726000.0
2007-07-23 11:05:00,18.45,18.48,18.43,18.45,470000.0,18.45,18.48,18.43,18.45,470000.0
2007-07-23 11:10:00,18.45,18.46,18.39,18.42,373000.0,18.45,18.46,18.39,18.42,373000.0
2007-07-23 11:15:00,18.43,18.43,18.36,18.38,188000.0,18.43,18.43,18.36,18.38,188000.0
2007-07-23 11:20:00,18.38,18.4,18.36,18.39,323000.0,18.38,18.4,18.36,18.39,323000.0
2007-07-23 11:25:00,18.39,18.39,18.34,18.37,503000.0,18.39,18.39,18.34,18.37,503000.0
2007-07-23 11:30:00,18.36,18.39,18.35,18.36,245000.0,18.36,18.39,18.35,18.36,245000.0
2007-07-23 11:35:00,18.36,18.39,18.36,18.37,198000.0,18.36,18.39,18.36,18.37,198000.0
2007-07-23 11:40:00,18.36,18.37,18.36,18.36,138000.0,18.36,18.37,18.36,18.36,138000.0
2007-07-23 11:45:00,18.36,18.36,18.3,18.3,485000.0,18.36,18.36,18.3,18.3,485000.0
2007-07-23 11:50:00,18.31,18.31,18.25,18.3,618000.0,18.31,18.31,18.25,18.3,618000.0
2007-07-23 11:55:00,18.3,18.38,18.28,18.33,530000.0,18.3,18.38,18.28,18.33,530000.0
2007-07-23 12:00:00,18.33,18.38,18.32,18.38,592000.0,18.33,18.38,18.32,18.38,592000.0
2007-07-23 12:05:00,18.38,18.46,18.37,18.42,744000.0,18.38,18.46,18.37,18.42,744000.0
2007-07-23 12:10:00,18.43,18.47,18.4,18.46,259000.0,18.43,18.47,18.4,18.46,259000.0
2007-07-23 12:15:00,18.45,18.45,18.37,18.4,389000.0,18.45,18.45,18.37,18.4,389000.0
2007-07-23 12:20:00,18.4,18.41,18.38,18.38,99000.0,18.4,18.41,18.38,18.38,99000.0
2007-07-23 12:25:00,18.4,18.43,18.39,18.43,135000.0,18.4,18.43,18.39,18.43,135000.0
2007-07-23 12:30:00,18.43,18.51,18.43,18.47,684000.0,18.43,18.51,18.43,18.47,684000.0
2007-07-23 12:35:00,18.46,18.54,18.46,18.49,449000.0,18.46,18.54,18.46,18.49,449000.0
2007-07-23 12:40:00,18.49,18.52,18.46,18.47,249000.0,18.49,18.52,18.46,18.47,249000.0
2007-07-23 12:45:00,18.46,18.48,18.41,18.47,218000.0,18.46,18.48,18.41,18.47,218000.0
2007-07-23 12:50:00,18.47,18.5,18.43,18.47,114000.0,18.47,18.5,18.43,18.47,114000.0
2007-07-23 12:55:00,18.47,18.48,18.38,18.39,171000.0,18.47,18.48,18.38,18.39,171000.0
2007-07-23 13:00:00,18.4,18.43,18.38,18.38,150000.0,18.4,18.43,18.38,18.38,150000.0
2007-07-23 13:05:00,18.38,18.45,18.38,18.39,191000.0,18.38,18.45,18.38,18.39,191000.0
2007-07-23 13:10:00,18.39,18.4,18.33,18.39,255000.0,18.39,18.4,18.33,18.39,255000.0
2007-07-23 13:15:00,18.4,18.45,18.39,18.42,80000.0,18.4,18.45,18.39,18.42,80000.0
2007-07-23 13:20:00,18.41,18.46,18.39,18.4,147000.0,18.41,18.46,18.39,18.4,147000.0
2007-07-23 13:25:00,18.4,18.43,18.34,18.41,108000.0,18.4,18.43,18.34,18.41,108000.0
2007-07-23 13:30:00,18.43,18.46,18.39,18.44,145000.0,18.43,18.46,18.39,18.44,145000.0
2007-07-23 13:35:00,18.44,18.48,18.4,18.4,157000.0,18.44,18.48,18.4,18.4,157000.0
2007-07-23 13:40:00,18.4,18.48,18.4,18.42,122000.0,18.4,18.48,18.4,18.42,122000.0
2007-07-23 13:45:00,18.44,18.44,18.4,18.42,50000.0,18.44,18.44,18.4,18.42,50000.0
2007-07-23 13:50:00,18.42,18.43,18.36,18.37,187000.0,18.42,18.43,18.36,18.37,187000.0
2007-07-23 13:55:00,18.37,18.37,18.32,18.34,228000.0,18.37,18.37,18.32,18.34,228000.0
2007-07-23 14:00:00,18.34,18.34,18.27,18.33,529000.0,18.34,18.34,18.27,18.33,529000.0
2007-07-23 14:05:00,18.31,18.33,18.22,18.28,396000.0,18.31,18.33,18.22,18.28,396000.0
2007-07-23 14:10:00,18.27,18.28,18.21,18.23,358000.0,18.27,18.28,18.21,18.23,358000.0
2007-07-23 14:15:00,18.22,18.28,18.21,18.25,263000.0,18.22,18.28,18.21,18.25,263000.0
2007-07-23 14:20:00,18.25,18.29,18.23,18.25,135000.0,18.25,18.29,18.23,18.25,135000.0
2007-07-23 14:25:00,18.25,18.26,18.18,18.2,770000.0,18.25,18.26,18.18,18.2,770000.0
2007-07-23 14:30:00,18.2,18.25,18.2,18.23,221000.0,18.2,18.25,18.2,18.23,221000.0
2007-07-23 14:35:00,18.23,18.29,18.23,18.24,235000.0,18.23,18.29,18.23,18.24,235000.0
2007-07-23 14:40:00,18.23,18.26,18.23,18.24,107000.0,18.23,18.26,18.23,18.24,107000.0
2007-07-23 14:45:00,18.26,18.28,18.1,18.22,1295000.0,18.26,18.28,18.1,18.22,1295000.0
2007-07-23 14:50:00,18.23,18.25,18.15,18.19,573000.0,18.23,18.25,18.15,18.19,573000.0
2007-07-23 14:55:00,18.19,18.2,18.15,18.17,347000.0,18.19,18.2,18.15,18.17,347000.0
2007-07-23 15:00:00,18.16,18.21,18.15,18.17,423000.0,18.16,18.21,18.15,18.17,423000.0
2007-07-23 15:05:00,18.18,18.2,18.15,18.18,644000.0,18.18,18.2,18.15,18.18,644000.0
2007-07-23 15:10:00,18.18,18.2,18.1,18.19,781000.0,18.18,18.2,18.1,18.19,781000.0
2007-07-23 15:15:00,18.18,18.24,18.17,18.22,405000.0,18.18,18.24,18.17,18.22,405000.0
2007-07-23 15:20:00,18.21,18.25,18.2,18.24,290000.0,18.21,18.25,18.2,18.24,290000.0
2007-07-23 15:25:00,18.24,18.27,18.15,18.15,534000.0,18.24,18.27,18.15,18.15,534000.0
2007-07-23 15:30:00,18.15,18.24,18.12,18.23,523000.0,18.15,18.24,18.12,18.23,523000.0
2007-07-23 15:35:00,18.23,18.24,18.17,18.19,746000.0,18.23,18.24,18.17,18.19,746000.0
2007-07-23 15:40:00,18.19,18.22,18.18,18.2,584000.0,18.19,18.22,18.18,18.2,584000.0
2007-07-23 15:45:00,18.2,18.2,18.1,18.13,821000.0,18.2,18.2,18.1,18.13,821000.0
2007-07-23 15:50:00,18.13,18.17,18.0,18.08,1386000.0,18.13,18.17,18.0,18.08,1386000.0
2007-07-23 15:55:00,18.09,18.11,17.99,18.02,1831000.0,18.09,18.11,17.99,18.02,1831000.0
2007-07-24 09:30:00,17.57,17.91,17.57,17.89,2292000.0,17.57,17.91,17.57,17.89,2292000.0
2007-07-24 09:35:00,17.9,18.05,17.81,18.03,1409000.0,17.9,18.05,17.81,18.03,1409000.0
2007-07-24 09:40:00,18.01,18.19,18.0,18.14,1867000.0,18.01,18.19,18.0,18.14,1867000.0
2007-07-24 09:45:00,18.14,18.44,18.11,18.28,2743000.0,18.14,18.44,18.11,18.28,2743000.0
2007-07-24 09:50:00,18.26,18.33,18.21,18.24,1024000.0,18.26,18.33,18.21,18.24,1024000.0
2007-07-24 09:55:00,18.24,18.26,18.07,18.25,894000.0,18.24,18.26,18.07,18.25,894000.0
2007-07-24 10:00:00,18.25,18.39,18.24,18.3,1328000.0,18.25,18.39,18.24,18.3,1328000.0
2007-07-24 10:05:00,18.3,18.35,18.27,18.33,724000.0,18.3,18.35,18.27,18.33,724000.0
2007-07-24 10:10:00,18.35,18.5,18.33,18.39,1577000.0,18.35,18.5,18.33,18.39,1577000.0
2007-07-24 10:15:00,18.4,18.58,18.37,18.54,1092000.0,18.4,18.58,18.37,18.54,1092000.0
2007-07-24 10:20:00,18.52,18.58,18.43,18.48,1086000.0,18.52,18.58,18.43,18.48,1086000.0
2007-07-24 10:25:00,18.48,18.5,18.43,18.47,526000.0,18.48,18.5,18.43,18.47,526000.0
2007-07-24 10:30:00,18.47,18.47,18.31,18.33,920000.0,18.47,18.47,18.31,18.33,920000.0
2007-07-24 10:35:00,18.33,18.42,18.29,18.4,667000.0,18.33,18.42,18.29,18.4,667000.0
2007-07-24 10:40:00,18.4,18.42,18.3,18.31,559000.0,18.4,18.42,18.3,18.31,559000.0
2007-07-24 10:45:00,18.3,18.32,18.15,18.18,891000.0,18.3,18.32,18.15,18.18,891000.0
2007-07-24 10:50:00,18.19,18.3,18.19,18.23,543000.0,18.19,18.3,18.19,18.23,543000.0
2007-07-24 10:55:00,18.25,18.25,18.22,18.22,278000.0,18.25,18.25,18.22,18.22,278000.0
2007-07-24 11:00:00,18.22,18.22,18.05,18.12,851000.0,18.22,18.22,18.05,18.12,851000.0
2007-07-24 11:05:00,18.13,18.16,18.03,18.1,751000.0,18.13,18.16,18.03,18.1,751000.0
2007-07-24 11:10:00,18.1,18.24,18.08,18.24,533000.0,18.1,18.24,18.08,18.24,533000.0
2007-07-24 11:15:00,18.22,18.24,18.14,18.19,447000.0,18.22,18.24,18.14,18.19,447000.0
2007-07-24 11:20:00,18.17,18.18,18.0,18.02,594000.0,18.17,18.18,18.0,18.02,594000.0
2007-07-24 11:25:00,18.03,18.09,17.95,18.01,950000.0,18.03,18.09,17.95,18.01,950000.0
2007-07-24 11:30:00,18.0,18.03,17.87,17.93,734000.0,18.0,18.03,17.87,17.93,734000.0
2007-07-24 11:35:00,17.94,18.02,17.91,17.97,461000.0,17.94,18.02,17.91,17.97,461000.0
2007-07-24 11:40:00,17.98,18.01,17.96,17.99,226000.0,17.98,18.01,17.96,17.99,226000.0
2007-07-24 11:45:00,18.0,18.0,17.9,17.96,386000.0,18.0,18.0,17.9,17.96,386000.0
2007-07-24 11:50:00,17.97,17.97,17.92,17.95,245000.0,17.97,17.97,17.92,17.95,245000.0
2007-07-24 11:55:00,17.94,18.0,17.93,17.99,310000.0,17.94,18.0,17.93,17.99,310000.0
2007-07-24 12:00:00,17.98,18.05,17.98,18.03,464000.0,17.98,18.05,17.98,18.03,464000.0
2007-07-24 12:05:00,18.04,18.08,18.0,18.0,719000.0,18.04,18.08,18.0,18.0,719000.0
2007-07-24 12:10:00,18.0,18.03,17.93,18.01,355000.0,18.0,18.03,17.93,18.01,355000.0
2007-07-24 12:15:00,18.03,18.14,18.0,18.13,673000.0,18.03,18.14,18.0,18.13,673000.0
2007-07-24 12:20:00,18.12,18.17,18.03,18.09,735000.0,18.12,18.17,18.03,18.09,735000.0
2007-07-24 12:25:00,18.07,18.18,18.06,18.17,366000.0,18.07,18.18,18.06,18.17,366000.0
2007-07-24 12:30:00,18.17,18.28,18.15,18.21,993000.0,18.17,18.28,18.15,18.21,993000.0
2007-07-24 12:35:00,18.21,18.24,18.16,18.19,402000.0,18.21,18.24,18.16,18.19,402000.0
2007-07-24 12:40:00,18.19,18.24,18.18,18.2,371000.0,18.19,18.24,18.18,18.2,371000.0
2007-07-24 12:45:00,18.21,18.25,18.17,18.2,369000.0,18.21,18.25,18.17,18.2,369000.0
2007-07-24 12:50:00,18.2,18.2,18.15,18.19,254000.0,18.2,18.2,18.15,18.19,254000.0
2007-07-24 12:55:00,18.2,18.25,18.17,18.25,249000.0,18.2,18.25,18.17,18.25,249000.0
2007-07-24 13:00:00,18.25,18.34,18.21,18.29,951000.0,18.25,18.34,18.21,18.29,951000.0
2007-07-24 13:05:00,18.29,18.35,18.22,18.32,383000.0,18.29,18.35,18.22,18.32,383000.0
2007-07-24 13:10:00,18.34,18.35,18.29,18.32,401000.0,18.34,18.35,18.29,18.32,401000.0
2007-07-24 13:15:00,18.35,18.38,18.32,18.37,386000.0,18.35,18.38,18.32,18.37,386000.0
2007-07-24 13:20:00,18.35,18.42,18.35,18.38,536000.0,18.35,18.42,18.35,18.38,536000.0
2007-07-24 13:25:00,18.38,18.46,18.36,18.42,627000.0,18.38,18.46,18.36,18.42,627000.0
2007-07-24 13:30:00,18.42,18.43,18.39,18.42,227000.0,18.42,18.43,18.39,18.42,227000.0
2007-07-24 13:35:00,18.41,18.46,18.36,18.36,441000.0,18.41,18.46,18.36,18.36,441000.0
2007-07-24 13:40:00,18.36,18.4,18.3,18.36,387000.0,18.36,18.4,18.3,18.36,387000.0
2007-07-24 13:45:00,18.35,18.36,18.24,18.25,439000.0,18.35,18.36,18.24,18.25,439000.0
2007-07-24 13:50:00,18.24,18.29,18.2,18.29,300000.0,18.24,18.29,18.2,18.29,300000.0
2007-07-24 13:55:00,18.27,18.29,18.19,18.21,245000.0,18.27,18.29,18.19,18.21,245000.0
2007-07-24 14:00:00,18.22,18.22,18.15,18.19,312000.0,18.22,18.22,18.15,18.19,312000.0
2007-07-24 14:05:00,18.18,18.2,18.14,18.16,313000.0,18.18,18.2,18.14,18.16,313000.0
2007-07-24 14:10:00,18.15,18.2,18.13,18.18,234000.0,18.15,18.2,18.13,18.18,234000.0
2007-07-24 14:15:00,18.17,18.18,18.05,18.07,394000.0,18.17,18.18,18.05,18.07,394000.0
2007-07-24 14:20:00,18.07,18.16,18.06,18.15,232000.0,18.07,18.16,18.06,18.15,232000.0
2007-07-24 14:25:00,18.15,18.25,18.12,18.22,439000.0,18.15,18.25,18.12,18.22,439000.0
2007-07-24 14:30:00,18.22,18.25,18.12,18.13,293000.0,18.22,18.25,18.12,18.13,293000.0
2007-07-24 14:35:00,18.13,18.18,18.03,18.03,418000.0,18.13,18.18,18.03,18.03,418000.0
2007-07-24 14:40:00,18.03,18.08,17.95,18.04,770000.0,18.03,18.08,17.95,18.04,770000.0
2007-07-24 14:45:00,18.06,18.08,18.0,18.06,286000.0,18.06,18.08,18.0,18.06,286000.0
2007-07-24 14:50:00,18.04,18.1,17.96,18.03,491000.0,18.04,18.1,17.96,18.03,491000.0
2007-07-24 14:55:00,18.03,18.03,17.93,17.94,586000.0,18.03,18.03,17.93,17.94,586000.0
2007-07-24 15:00:00,17.94,17.97,17.89,17.9,571000.0,17.94,17.97,17.89,17.9,571000.0
2007-07-24 15:05:00,17.9,17.94,17.88,17.88,349000.0,17.9,17.94,17.88,17.88,349000.0
2007-07-24 15:10:00,17.89,17.9,17.73,17.77,918000.0,17.89,17.9,17.73,17.77,918000.0
2007-07-24 15:15:00,17.77,17.85,17.68,17.84,1177000.0,17.77,17.85,17.68,17.84,1177000.0
2007-07-24 15:20:00,17.83,17.87,17.75,17.77,549000.0,17.83,17.87,17.75,17.77,549000.0
2007-07-24 15:25:00,17.76,17.79,17.71,17.74,367000.0,17.76,17.79,17.71,17.74,367000.0
2007-07-24 15:30:00,17.72,17.74,17.65,17.65,566000.0,17.72,17.74,17.65,17.65,566000.0
2007-07-24 15:35:00,17.65,17.66,17.52,17.53,1069000.0,17.65,17.66,17.52,17.53,1069000.0
2007-07-24 15:40:00,17.52,17.57,17.44,17.54,1240000.0,17.52,17.57,17.44,17.54,1240000.0
2007-07-24 15:45:00,17.54,17.54,17.29,17.49,1206000.0,17.54,17.54,17.29,17.49,1206000.0
2007-07-24 15:50:00,17.49,17.55,17.48,17.51,915000.0,17.49,17.55,17.48,17.51,915000.0
2007-07-24 15:55:00,17.52,17.53,17.47,17.5,1088000.0,17.52,17.53,17.47,17.5,1088000.0
2007-07-25 09:30:00,17.89,18.05,17.84,17.91,1657000.0,17.89,18.05,17.84,17.91,1657000.0
2007-07-25 09:35:00,17.91,17.93,17.71,17.81,791000.0,17.91,17.93,17.71,17.81,791000.0
2007-07-25 09:40:00,17.82,18.07,17.8,17.98,806000.0,17.82,18.07,17.8,17.98,806000.0
2007-07-25 09:45:00,17.96,18.04,17.92,17.98,652000.0,17.96,18.04,17.92,17.98,652000.0
2007-07-25 09:50:00,17.98,18.22,17.97,18.16,1257000.0,17.98,18.22,17.97,18.16,1257000.0
2007-07-25 09:55:00,18.16,18.17,18.0,18.06,654000.0,18.16,18.17,18.0,18.06,654000.0
2007-07-25 10:00:00,18.05,18.08,17.99,18.04,454000.0,18.05,18.08,17.99,18.04,454000.0
2007-07-25 10:05:00,18.04,18.04,17.94,17.98,704000.0,18.04,18.04,17.94,17.98,704000.0
2007-07-25 10:10:00,17.98,17.98,17.9,17.91,602000.0,17.98,17.98,17.9,17.91,602000.0
2007-07-25 10:15:00,17.91,17.95,17.88,17.88,492000.0,17.91,17.95,17.88,17.88,492000.0
2007-07-25 10:20:00,17.88,17.91,17.81,17.82,857000.0,17.88,17.91,17.81,17.82,857000.0
2007-07-25 10:25:00,17.82,17.83,17.72,17.8,951000.0,17.82,17.83,17.72,17.8,951000.0
2007-07-25 10:30:00,17.79,17.8,17.72,17.75,644000.0,17.79,17.8,17.72,17.75,644000.0
2007-07-25 10:35:00,17.74,17.76,17.6,17.68,961000.0,17.74,17.76,17.6,17.68,961000.0
2007-07-25 10:40:00,17.68,17.7,17.34,17.5,1602000.0,17.68,17.7,17.34,17.5,1602000.0
2007-07-25 10:45:00,17.53,17.62,17.48,17.55,661000.0,17.53,17.62,17.48,17.55,661000.0
2007-07-25 10:50:00,17.55,17.63,17.52,17.61,512000.0,17.55,17.63,17.52,17.61,512000.0
2007-07-25 10:55:00,17.62,17.7,17.6,17.7,690000.0,17.62,17.7,17.6,17.7,690000.0
2007-07-25 11:00:00,17.7,17.85,17.67,17.83,654000.0,17.7,17.85,17.67,17.83,654000.0
2007-07-25 11:05:00,17.8,17.85,17.75,17.81,562000.0,17.8,17.85,17.75,17.81,562000.0
2007-07-25 11:10:00,17.79,17.89,17.79,17.87,539000.0,17.79,17.89,17.79,17.87,539000.0
2007-07-25 11:15:00,17.85,17.85,17.73,17.79,666000.0,17.85,17.85,17.73,17.79,666000.0
2007-07-25 11:20:00,17.79,17.9,17.77,17.9,681000.0,17.79,17.9,17.77,17.9,681000.0
2007-07-25 11:25:00,17.9,17.92,17.84,17.89,673000.0,17.9,17.92,17.84,17.89,673000.0
2007-07-25 11:30:00,17.89,17.89,17.86,17.88,326000.0,17.89,17.89,17.86,17.88,326000.0
2007-07-25 11:35:00,17.87,17.94,17.8,17.9,560000.0,17.87,17.94,17.8,17.9,560000.0
2007-07-25 11:40:00,17.9,17.97,17.86,17.93,304000.0,17.9,17.97,17.86,17.93,304000.0
2007-07-25 11:45:00,17.92,17.93,17.87,17.9,300000.0,17.92,17.93,17.87,17.9,300000.0
2007-07-25 11:50:00,17.89,17.92,17.86,17.9,212000.0,17.89,17.92,17.86,17.9,212000.0
2007-07-25 11:55:00,17.91,17.92,17.81,17.85,379000.0,17.91,17.92,17.81,17.85,379000.0
2007-07-25 12:00:00,17.86,17.93,17.84,17.91,331000.0,17.86,17.93,17.84,17.91,331000.0
2007-07-25 12:05:00,17.91,17.91,17.83,17.85,398000.0,17.91,17.91,17.83,17.85,398000.0
2007-07-25 12:10:00,17.86,17.91,17.84,17.88,304000.0,17.86,17.91,17.84,17.88,304000.0
2007-07-25 12:15:00,17.88,17.93,17.87,17.9,379000.0,17.88,17.93,17.87,17.9,379000.0
2007-07-25 12:20:00,17.9,18.07,17.9,18.04,834000.0,17.9,18.07,17.9,18.04,834000.0
2007-07-25 12:25:00,18.04,18.11,18.03,18.06,620000.0,18.04,18.11,18.03,18.06,620000.0
2007-07-25 12:30:00,18.06,18.09,17.96,17.98,406000.0,18.06,18.09,17.96,17.98,406000.0
2007-07-25 12:35:00,17.99,18.05,17.97,18.02,244000.0,17.99,18.05,17.97,18.02,244000.0
2007-07-25 12:40:00,18.01,18.03,17.99,18.01,174000.0,18.01,18.03,17.99,18.01,174000.0
2007-07-25 12:45:00,18.01,18.04,17.99,17.99,289000.0,18.01,18.04,17.99,17.99,289000.0
2007-07-25 12:50:00,18.0,18.0,17.85,17.93,544000.0,18.0,18.0,17.85,17.93,544000.0
2007-07-25 12:55:00,17.93,18.02,17.92,18.01,253000.0,17.93,18.02,17.92,18.01,253000.0
2007-07-25 13:00:00,18.01,18.04,18.0,18.04,190000.0,18.01,18.04,18.0,18.04,190000.0
2007-07-25 13:05:00,18.04,18.04,18.01,18.02,253000.0,18.04,18.04,18.01,18.02,253000.0
2007-07-25 13:10:00,18.02,18.04,17.98,18.02,363000.0,18.02,18.04,17.98,18.02,363000.0
2007-07-25 13:15:00,18.0,18.06,18.0,18.04,347000.0,18.0,18.06,18.0,18.04,347000.0
2007-07-25 13:20:00,18.02,18.14,18.01,18.06,393000.0,18.02,18.14,18.01,18.06,393000.0
2007-07-25 13:25:00,18.06,18.15,18.06,18.12,543000.0,18.06,18.15,18.06,18.12,543000.0
2007-07-25 13:30:00,18.11,18.11,17.94,18.01,548000.0,18.11,18.11,17.94,18.01,548000.0
2007-07-25 13:35:00,18.01,18.03,17.95,17.95,254000.0,18.01,18.03,17.95,17.95,254000.0
2007-07-25 13:40:00,17.95,18.02,17.95,18.01,268000.0,17.95,18.02,17.95,18.01,268000.0
2007-07-25 13:45:00,18.01,18.05,17.98,18.0,301000.0,18.01,18.05,17.98,18.0,301000.0
2007-07-25 13:50:00,18.0,18.01,17.9,17.93,307000.0,18.0,18.01,17.9,17.93,307000.0
2007-07-25 13:55:00,17.93,17.95,17.85,17.86,437000.0,17.93,17.95,17.85,17.86,437000.0
2007-07-25 14:00:00,17.87,17.91,17.86,17.87,212000.0,17.87,17.91,17.86,17.87,212000.0
2007-07-25 14:05:00,17.86,17.96,17.82,17.91,487000.0,17.86,17.96,17.82,17.91,487000.0
2007-07-25 14:10:00,17.91,17.95,17.87,17.94,346000.0,17.91,17.95,17.87,17.94,346000.0
2007-07-25 14:15:00,17.93,17.95,17.91,17.95,241000.0,17.93,17.95,17.91,17.95,241000.0
2007-07-25 14:20:00,17.95,18.08,17.94,18.0,387000.0,17.95,18.08,17.94,18.0,387000.0
2007-07-25 14:25:00,18.01,18.02,17.96,17.99,249000.0,18.01,18.02,17.96,17.99,249000.0
2007-07-25 14:30:00,18.0,18.03,17.97,17.98,175000.0,18.0,18.03,17.97,17.98,175000.0
2007-07-25 14:35:00,17.98,18.02,17.96,17.99,307000.0,17.98,18.02,17.96,17.99,307000.0
2007-07-25 14:40:00,18.0,18.0,17.96,18.0,162000.0,18.0,18.0,17.96,18.0,162000.0
2007-07-25 14:45:00,18.0,18.01,17.95,17.96,352000.0,18.0,18.01,17.95,17.96,352000.0
2007-07-25 14:50:00,17.96,18.0,17.96,17.99,215000.0,17.96,18.0,17.96,17.99,215000.0
2007-07-25 14:55:00,17.99,18.14,17.98,18.14,778000.0,17.99,18.14,17.98,18.14,778000.0
2007-07-25 15:00:00,18.14,18.39,18.11,18.26,2094000.0,18.14,18.39,18.11,18.26,2094000.0
2007-07-25 15:05:00,18.27,18.39,18.26,18.27,1065000.0,18.27,18.39,18.26,18.27,1065000.0
2007-07-25 15:10:00,18.27,18.34,18.22,18.34,797000.0,18.27,18.34,18.22,18.34,797000.0
2007-07-25 15:15:00,18.34,18.48,18.34,18.39,1515000.0,18.34,18.48,18.34,18.39,1515000.0
2007-07-25 15:20:00,18.4,18.52,18.36,18.46,1473000.0,18.4,18.52,18.36,18.46,1473000.0
2007-07-25 15:25:00,18.47,18.53,18.42,18.5,1131000.0,18.47,18.53,18.42,18.5,1131000.0
2007-07-25 15:30:00,18.5,18.51,18.39,18.4,1102000.0,18.5,18.51,18.39,18.4,1102000.0
2007-07-25 15:35:00,18.39,18.48,18.28,18.3,818000.0,18.39,18.48,18.28,18.3,818000.0
2007-07-25 15:40:00,18.3,18.32,18.23,18.29,1299000.0,18.3,18.32,18.23,18.29,1299000.0
2007-07-25 15:45:00,18.29,18.29,18.22,18.28,594000.0,18.29,18.29,18.22,18.28,594000.0
2007-07-25 15:50:00,18.29,18.4,18.26,18.32,1402000.0,18.29,18.4,18.26,18.32,1402000.0
2007-07-25 15:55:00,18.33,18.33,18.28,18.32,1291000.0,18.33,18.33,18.28,18.32,1291000.0
2007-07-26 09:30:00,21.5,21.51,20.92,20.98,5545000.0,21.5,21.51,20.92,20.98,5545000.0
2007-07-26 09:35:00,20.95,20.98,20.5,20.82,4637000.0,20.95,20.98,20.5,20.82,4637000.0
2007-07-26 09:40:00,20.83,21.58,20.76,21.51,5598000.0,20.83,21.58,20.76,21.51,5598000.0
2007-07-26 09:45:00,21.51,21.67,21.41,21.61,3855000.0,21.51,21.67,21.41,21.61,3855000.0
2007-07-26 09:50:00,21.61,21.78,21.46,21.53,4146000.0,21.61,21.78,21.46,21.53,4146000.0
2007-07-26 09:55:00,21.54,21.8,21.31,21.69,3068000.0,21.54,21.8,21.31,21.69,3068000.0
2007-07-26 10:00:00,21.66,21.8,21.48,21.78,2094000.0,21.66,21.8,21.48,21.78,2094000.0
2007-07-26 10:05:00,21.78,21.84,21.52,21.72,2239000.0,21.78,21.84,21.52,21.72,2239000.0
2007-07-26 10:10:00,21.7,21.85,21.58,21.84,2543000.0,21.7,21.85,21.58,21.84,2543000.0
2007-07-26 10:15:00,21.84,21.93,21.67,21.68,2692000.0,21.84,21.93,21.67,21.68,2692000.0
2007-07-26 10:20:00,21.68,21.9,21.65,21.67,1350000.0,21.68,21.9,21.65,21.67,1350000.0
2007-07-26 10:25:00,21.68,21.74,21.57,21.63,1336000.0,21.68,21.74,21.57,21.63,1336000.0
2007-07-26 10:30:00,21.63,21.7,21.59,21.63,1034000.0,21.63,21.7,21.59,21.63,1034000.0
2007-07-26 10:35:00,21.63,21.69,21.46,21.52,1492000.0,21.63,21.69,21.46,21.52,1492000.0
2007-07-26 10:40:00,21.5,21.59,21.46,21.55,1141000.0,21.5,21.59,21.46,21.55,1141000.0
2007-07-26 10:45:00,21.53,21.65,21.49,21.65,964000.0,21.53,21.65,21.49,21.65,964000.0
2007-07-26 10:50:00,21.65,21.67,21.59,21.62,714000.0,21.65,21.67,21.59,21.62,714000.0
2007-07-26 10:55:00,21.66,21.67,21.55,21.56,597000.0,21.66,21.67,21.55,21.56,597000.0
2007-07-26 11:00:00,21.55,21.57,21.43,21.43,1091000.0,21.55,21.57,21.43,21.43,1091000.0
2007-07-26 11:05:00,21.43,21.45,21.35,21.43,1422000.0,21.43,21.45,21.35,21.43,1422000.0
2007-07-26 11:10:00,21.41,21.55,21.41,21.43,647000.0,21.41,21.55,21.41,21.43,647000.0
2007-07-26 11:15:00,21.44,21.44,21.32,21.39,729000.0,21.44,21.44,21.32,21.39,729000.0
2007-07-26 11:20:00,21.4,21.46,21.37,21.38,506000.0,21.4,21.46,21.37,21.38,506000.0
2007-07-26 11:25:00,21.38,21.45,21.31,21.35,892000.0,21.38,21.45,21.31,21.35,892000.0
2007-07-26 11:30:00,21.36,21.4,21.12,21.19,1262000.0,21.36,21.4,21.12,21.19,1262000.0
2007-07-26 11:35:00,21.18,21.4,21.12,21.35,1563000.0,21.18,21.4,21.12,21.35,1563000.0
2007-07-26 11:40:00,21.35,21.35,21.23,21.28,573000.0,21.35,21.35,21.23,21.28,573000.0
2007-07-26 11:45:00,21.28,21.29,21.04,21.04,910000.0,21.28,21.29,21.04,21.04,910000.0
2007-07-26 11:50:00,21.05,21.25,21.04,21.25,763000.0,21.05,21.25,21.04,21.25,763000.0
2007-07-26 11:55:00,21.25,21.37,21.21,21.31,725000.0,21.25,21.37,21.21,21.31,725000.0
2007-07-26 12:00:00,21.3,21.45,21.3,21.35,682000.0,21.3,21.45,21.3,21.35,682000.0
2007-07-26 12:05:00,21.36,21.4,21.26,21.34,585000.0,21.36,21.4,21.26,21.34,585000.0
2007-07-26 12:10:00,21.32,21.35,21.23,21.23,536000.0,21.32,21.35,21.23,21.23,536000.0
2007-07-26 12:15:00,21.23,21.35,21.17,21.17,424000.0,21.23,21.35,21.17,21.17,424000.0
2007-07-26 12:20:00,21.17,21.2,21.08,21.15,535000.0,21.17,21.2,21.08,21.15,535000.0
2007-07-26 12:25:00,21.16,21.21,21.13,21.15,356000.0,21.16,21.21,21.13,21.15,356000.0
2007-07-26 12:30:00,21.15,21.2,21.09,21.15,484000.0,21.15,21.2,21.09,21.15,484000.0
2007-07-26 12:35:00,21.15,21.19,21.02,21.02,869000.0,21.15,21.19,21.02,21.02,869000.0
2007-07-26 12:40:00,21.02,21.12,21.01,21.04,637000.0,21.02,21.12,21.01,21.04,637000.0
2007-07-26 12:45:00,21.04,21.12,21.04,21.11,754000.0,21.04,21.12,21.04,21.11,754000.0
2007-07-26 12:50:00,21.11,21.25,21.1,21.2,569000.0,21.11,21.25,21.1,21.2,569000.0
2007-07-26 12:55:00,21.2,21.3,21.14,21.22,821000.0,21.2,21.3,21.14,21.22,821000.0
2007-07-26 13:00:00,21.21,21.21,21.13,21.16,342000.0,21.21,21.21,21.13,21.16,342000.0
2007-07-26 13:05:00,21.16,21.22,21.1,21.14,237000.0,21.16,21.22,21.1,21.14,237000.0
2007-07-26 13:10:00,21.14,21.28,21.12,21.21,278000.0,21.14,21.28,21.12,21.21,278000.0
2007-07-26 13:15:00,21.22,21.25,21.15,21.15,227000.0,21.22,21.25,21.15,21.15,227000.0
2007-07-26 13:20:00,21.15,21.23,21.13,21.22,172000.0,21.15,21.23,21.13,21.22,172000.0
2007-07-26 13:25:00,21.22,21.22,21.1,21.16,350000.0,21.22,21.22,21.1,21.16,350000.0
2007-07-26 13:30:00,21.16,21.22,21.13,21.13,170000.0,21.16,21.22,21.13,21.13,170000.0
2007-07-26 13:35:00,21.13,21.2,21.08,21.09,402000.0,21.13,21.2,21.08,21.09,402000.0
2007-07-26 13:40:00,21.1,21.12,21.01,21.09,549000.0,21.1,21.12,21.01,21.09,549000.0
2007-07-26 13:45:00,21.09,21.18,21.07,21.08,338000.0,21.09,21.18,21.07,21.08,338000.0
2007-07-26 13:50:00,21.08,21.18,21.08,21.13,315000.0,21.08,21.18,21.08,21.13,315000.0
2007-07-26 13:55:00,21.12,21.13,21.03,21.08,470000.0,21.12,21.13,21.03,21.08,470000.0
2007-07-26 14:00:00,21.08,21.09,20.91,20.93,908000.0,21.08,21.09,20.91,20.93,908000.0
2007-07-26 14:05:00,20.92,20.99,20.88,20.91,581000.0,20.92,20.99,20.88,20.91,581000.0
2007-07-26 14:10:00,20.91,20.92,20.6,20.67,1782000.0,20.91,20.92,20.6,20.67,1782000.0
2007-07-26 14:15:00,20.67,20.68,20.51,20.52,2291000.0,20.67,20.68,20.51,20.52,2291000.0
2007-07-26 14:20:00,20.53,20.65,20.41,20.46,1790000.0,20.53,20.65,20.41,20.46,1790000.0
2007-07-26 14:25:00,20.46,20.51,20.33,20.45,1274000.0,20.46,20.51,20.33,20.45,1274000.0
2007-07-26 14:30:00,20.45,20.64,20.37,20.62,2140000.0,20.45,20.64,20.37,20.62,2140000.0
2007-07-26 14:35:00,20.62,20.62,20.44,20.52,1036000.0,20.62,20.62,20.44,20.52,1036000.0
2007-07-26 14:40:00,20.51,20.56,20.45,20.47,582000.0,20.51,20.56,20.45,20.47,582000.0
2007-07-26 14:45:00,20.5,20.58,20.46,20.58,560000.0,20.5,20.58,20.46,20.58,560000.0
2007-07-26 14:50:00,20.58,20.58,20.45,20.53,437000.0,20.58,20.58,20.45,20.53,437000.0
2007-07-26 14:55:00,20.53,20.7,20.51,20.69,1107000.0,20.53,20.7,20.51,20.69,1107000.0
2007-07-26 15:00:00,20.69,21.01,20.67,20.91,1975000.0,20.69,21.01,20.67,20.91,1975000.0
2007-07-26 15:05:00,20.92,20.95,20.85,20.88,733000.0,20.92,20.95,20.85,20.88,733000.0
2007-07-26 15:10:00,20.88,20.89,20.78,20.82,353000.0,20.88,20.89,20.78,20.82,353000.0
2007-07-26 15:15:00,20.81,21.08,20.81,21.07,973000.0,20.81,21.08,20.81,21.07,973000.0
2007-07-26 15:20:00,21.08,21.08,20.98,21.02,474000.0,21.08,21.08,20.98,21.02,474000.0
2007-07-26 15:25:00,21.03,21.03,20.86,20.88,535000.0,21.03,21.03,20.86,20.88,535000.0
2007-07-26 15:30:00,20.88,20.91,20.73,20.76,711000.0,20.88,20.91,20.73,20.76,711000.0
2007-07-26 15:35:00,20.75,20.82,20.61,20.76,498000.0,20.75,20.82,20.61,20.76,498000.0
2007-07-26 15:40:00,20.74,20.84,20.67,20.82,459000.0,20.74,20.84,20.67,20.82,459000.0
2007-07-26 15:45:00,20.81,20.85,20.74,20.85,585000.0,20.81,20.85,20.74,20.85,585000.0
2007-07-26 15:50:00,20.85,20.9,20.8,20.86,730000.0,20.85,20.9,20.8,20.86,730000.0
2007-07-26 15:55:00,20.86,20.93,20.85,20.91,1049000.0,20.86,20.93,20.85,20.91,1049000.0
2007-07-27 09:30:00,21.07,21.31,20.93,21.24,1980000.0,21.07,21.31,20.93,21.24,1980000.0
2007-07-27 09:35:00,21.2,21.25,20.91,20.93,1300000.0,21.2,21.25,20.91,20.93,1300000.0
2007-07-27 09:40:00,20.92,20.98,20.85,20.91,944000.0,20.92,20.98,20.85,20.91,944000.0
2007-07-27 09:45:00,20.9,21.15,20.9,21.14,754000.0,20.9,21.15,20.9,21.14,754000.0
2007-07-27 09:50:00,21.14,21.26,21.07,21.15,887000.0,21.14,21.26,21.07,21.15,887000.0
2007-07-27 09:55:00,21.16,21.23,21.04,21.1,570000.0,21.16,21.23,21.04,21.1,570000.0
2007-07-27 10:00:00,21.1,21.13,21.02,21.11,520000.0,21.1,21.13,21.02,21.11,520000.0
2007-07-27 10:05:00,21.09,21.13,21.03,21.08,600000.0,21.09,21.13,21.03,21.08,600000.0
2007-07-27 10:10:00,21.08,21.12,21.03,21.09,465000.0,21.08,21.12,21.03,21.09,465000.0
2007-07-27 10:15:00,21.1,21.11,20.95,21.04,620000.0,21.1,21.11,20.95,21.04,620000.0
2007-07-27 10:20:00,21.03,21.03,20.7,20.71,1160000.0,21.03,21.03,20.7,20.71,1160000.0
2007-07-27 10:25:00,20.7,20.73,20.63,20.7,808000.0,20.7,20.73,20.63,20.7,808000.0
2007-07-27 10:30:00,20.7,20.77,20.54,20.6,633000.0,20.7,20.77,20.54,20.6,633000.0
2007-07-27 10:35:00,20.6,20.66,20.6,20.63,395000.0,20.6,20.66,20.6,20.63,395000.0
2007-07-27 10:40:00,20.63,20.67,20.5,20.54,852000.0,20.63,20.67,20.5,20.54,852000.0
2007-07-27 10:45:00,20.54,20.58,20.36,20.45,1253000.0,20.54,20.58,20.36,20.45,1253000.0
2007-07-27 10:50:00,20.43,20.63,20.36,20.53,1180000.0,20.43,20.63,20.36,20.53,1180000.0
2007-07-27 10:55:00,20.52,20.55,20.4,20.47,421000.0,20.52,20.55,20.4,20.47,421000.0
2007-07-27 11:00:00,20.48,20.6,20.46,20.6,597000.0,20.48,20.6,20.46,20.6,597000.0
2007-07-27 11:05:00,20.61,20.7,20.6,20.66,503000.0,20.61,20.7,20.6,20.66,503000.0
2007-07-27 11:10:00,20.66,20.68,20.55,20.57,395000.0,20.66,20.68,20.55,20.57,395000.0
2007-07-27 11:15:00,20.55,20.58,20.45,20.5,299000.0,20.55,20.58,20.45,20.5,299000.0
2007-07-27 11:20:00,20.5,20.58,20.47,20.48,271000.0,20.5,20.58,20.47,20.48,271000.0
2007-07-27 11:25:00,20.5,20.53,20.48,20.48,133000.0,20.5,20.53,20.48,20.48,133000.0
2007-07-27 11:30:00,20.48,20.5,20.4,20.46,511000.0,20.48,20.5,20.4,20.46,511000.0
2007-07-27 11:35:00,20.46,20.5,20.39,20.44,463000.0,20.46,20.5,20.39,20.44,463000.0
2007-07-27 11:40:00,20.46,20.55,20.43,20.46,190000.0,20.46,20.55,20.43,20.46,190000.0
2007-07-27 11:45:00,20.48,20.49,20.43,20.45,154000.0,20.48,20.49,20.43,20.45,154000.0
2007-07-27 11:50:00,20.44,20.48,20.39,20.4,416000.0,20.44,20.48,20.39,20.4,416000.0
2007-07-27 11:55:00,20.4,20.62,20.39,20.5,452000.0,20.4,20.62,20.39,20.5,452000.0
2007-07-27 12:00:00,20.48,20.6,20.48,20.55,209000.0,20.48,20.6,20.48,20.55,209000.0
2007-07-27 12:05:00,20.55,20.58,20.45,20.51,314000.0,20.55,20.58,20.45,20.51,314000.0
2007-07-27 12:10:00,20.52,20.55,20.42,20.42,303000.0,20.52,20.55,20.42,20.42,303000.0
2007-07-27 12:15:00,20.42,20.53,20.31,20.49,912000.0,20.42,20.53,20.31,20.49,912000.0
2007-07-27 12:20:00,20.48,20.52,20.4,20.43,202000.0,20.48,20.52,20.4,20.43,202000.0
2007-07-27 12:25:00,20.43,20.53,20.4,20.5,445000.0,20.43,20.53,20.4,20.5,445000.0
2007-07-27 12:30:00,20.5,20.53,20.4,20.43,298000.0,20.5,20.53,20.4,20.43,298000.0
2007-07-27 12:35:00,20.43,20.49,20.41,20.41,212000.0,20.43,20.49,20.41,20.41,212000.0
2007-07-27 12:40:00,20.44,20.52,20.4,20.49,366000.0,20.44,20.52,20.4,20.49,366000.0
2007-07-27 12:45:00,20.51,20.51,20.44,20.48,201000.0,20.51,20.51,20.44,20.48,201000.0
2007-07-27 12:50:00,20.48,20.51,20.43,20.46,212000.0,20.48,20.51,20.43,20.46,212000.0
2007-07-27 12:55:00,20.45,20.52,20.41,20.48,178000.0,20.45,20.52,20.41,20.48,178000.0
2007-07-27 13:00:00,20.48,20.48,20.4,20.45,259000.0,20.48,20.48,20.4,20.45,259000.0
2007-07-27 13:05:00,20.45,20.53,20.44,20.5,184000.0,20.45,20.53,20.44,20.5,184000.0
2007-07-27 13:10:00,20.52,20.57,20.48,20.56,253000.0,20.52,20.57,20.48,20.56,253000.0
2007-07-27 13:15:00,20.56,20.64,20.52,20.63,275000.0,20.56,20.64,20.52,20.63,275000.0
2007-07-27 13:20:00,20.64,20.64,20.53,20.6,274000.0,20.64,20.64,20.53,20.6,274000.0
2007-07-27 13:25:00,20.61,20.61,20.53,20.53,246000.0,20.61,20.61,20.53,20.53,246000.0
2007-07-27 13:30:00,20.53,20.55,20.43,20.44,345000.0,20.53,20.55,20.43,20.44,345000.0
2007-07-27 13:35:00,20.46,20.52,20.45,20.52,116000.0,20.46,20.52,20.45,20.52,116000.0
2007-07-27 13:40:00,20.52,20.61,20.51,20.53,203000.0,20.52,20.61,20.51,20.53,203000.0
2007-07-27 13:45:00,20.54,20.62,20.54,20.62,171000.0,20.54,20.62,20.54,20.62,171000.0
2007-07-27 13:50:00,20.61,20.64,20.53,20.59,424000.0,20.61,20.64,20.53,20.59,424000.0
2007-07-27 13:55:00,20.59,20.62,20.58,20.58,107000.0,20.59,20.62,20.58,20.58,107000.0
2007-07-27 14:00:00,20.58,20.58,20.53,20.57,144000.0,20.58,20.58,20.53,20.57,144000.0
2007-07-27 14:05:00,20.58,20.62,20.56,20.6,156000.0,20.58,20.62,20.56,20.6,156000.0
2007-07-27 14:10:00,20.61,20.62,20.55,20.59,201000.0,20.61,20.62,20.55,20.59,201000.0
2007-07-27 14:15:00,20.6,20.62,20.58,20.61,135000.0,20.6,20.62,20.58,20.61,135000.0
2007-07-27 14:20:00,20.62,20.62,20.53,20.56,158000.0,20.62,20.62,20.53,20.56,158000.0
2007-07-27 14:25:00,20.56,20.56,20.52,20.54,226000.0,20.56,20.56,20.52,20.54,226000.0
2007-07-27 14:30:00,20.54,20.59,20.52,20.56,124000.0,20.54,20.59,20.52,20.56,124000.0
2007-07-27 14:35:00,20.55,20.73,20.55,20.73,608000.0,20.55,20.73,20.55,20.73,608000.0
2007-07-27 14:40:00,20.73,20.95,20.71,20.82,1134000.0,20.73,20.95,20.71,20.82,1134000.0
2007-07-27 14:45:00,20.83,20.99,20.82,20.88,601000.0,20.83,20.99,20.82,20.88,601000.0
2007-07-27 14:50:00,20.88,21.03,20.86,21.02,862000.0,20.88,21.03,20.86,21.02,862000.0
2007-07-27 14:55:00,21.02,21.02,20.9,20.93,454000.0,21.02,21.02,20.9,20.93,454000.0
2007-07-27 15:00:00,20.93,20.94,20.78,20.85,622000.0,20.93,20.94,20.78,20.85,622000.0
2007-07-27 15:05:00,20.85,20.9,20.79,20.87,324000.0,20.85,20.9,20.79,20.87,324000.0
2007-07-27 15:10:00,20.87,20.88,20.78,20.85,283000.0,20.87,20.88,20.78,20.85,283000.0
2007-07-27 15:15:00,20.85,20.88,20.78,20.83,399000.0,20.85,20.88,20.78,20.83,399000.0
2007-07-27 15:20:00,20.83,20.86,20.71,20.81,389000.0,20.83,20.86,20.71,20.81,389000.0
2007-07-27 15:25:00,20.81,20.86,20.77,20.82,235000.0,20.81,20.86,20.77,20.82,235000.0
2007-07-27 15:30:00,20.84,20.87,20.81,20.83,308000.0,20.84,20.87,20.81,20.83,308000.0
2007-07-27 15:35:00,20.85,20.85,20.71,20.72,331000.0,20.85,20.85,20.71,20.72,331000.0
2007-07-27 15:40:00,20.73,20.78,20.63,20.67,787000.0,20.73,20.78,20.63,20.67,787000.0
2007-07-27 15:45:00,20.66,20.7,20.61,20.63,544000.0,20.66,20.7,20.61,20.63,544000.0
2007-07-27 15:50:00,20.64,20.69,20.53,20.56,729000.0,20.64,20.69,20.53,20.56,729000.0
2007-07-27 15:55:00,20.56,20.6,20.48,20.48,900000.0,20.56,20.6,20.48,20.48,900000.0
2007-07-30 09:30:00,21.05,21.2,20.96,21.01,1739000.0,21.05,21.2,20.96,21.01,1739000.0
2007-07-30 09:35:00,21.03,21.08,20.8,20.86,1291000.0,21.03,21.08,20.8,20.86,1291000.0
2007-07-30 09:40:00,20.87,20.95,20.75,20.81,1138000.0,20.87,20.95,20.75,20.81,1138000.0
2007-07-30 09:45:00,20.8,21.04,20.8,21.02,831000.0,20.8,21.04,20.8,21.02,831000.0
2007-07-30 09:50:00,21.01,21.02,20.83,20.9,529000.0,21.01,21.02,20.83,20.9,529000.0
2007-07-30 09:55:00,20.89,21.08,20.87,21.0,784000.0,20.89,21.08,20.87,21.0,784000.0
2007-07-30 10:00:00,20.98,21.01,20.87,20.91,278000.0,20.98,21.01,20.87,20.91,278000.0
2007-07-30 10:05:00,20.93,20.95,20.83,20.93,376000.0,20.93,20.95,20.83,20.93,376000.0
2007-07-30 10:10:00,20.94,20.97,20.83,20.88,319000.0,20.94,20.97,20.83,20.88,319000.0
2007-07-30 10:15:00,20.85,20.99,20.84,20.93,430000.0,20.85,20.99,20.84,20.93,430000.0
2007-07-30 10:20:00,20.93,20.99,20.88,20.96,327000.0,20.93,20.99,20.88,20.96,327000.0
2007-07-30 10:25:00,20.94,20.96,20.84,20.85,322000.0,20.94,20.96,20.84,20.85,322000.0
2007-07-30 10:30:00,20.85,20.89,20.77,20.89,672000.0,20.85,20.89,20.77,20.89,672000.0
2007-07-30 10:35:00,20.9,20.94,20.83,20.92,481000.0,20.9,20.94,20.83,20.92,481000.0
2007-07-30 10:40:00,20.89,20.89,20.72,20.86,543000.0,20.89,20.89,20.72,20.86,543000.0
2007-07-30 10:45:00,20.85,20.89,20.84,20.88,280000.0,20.85,20.89,20.84,20.88,280000.0
2007-07-30 10:50:00,20.88,20.9,20.77,20.87,409000.0,20.88,20.9,20.77,20.87,409000.0
2007-07-30 10:55:00,20.87,20.88,20.79,20.79,281000.0,20.87,20.88,20.79,20.79,281000.0
2007-07-30 11:00:00,20.8,20.89,20.78,20.83,369000.0,20.8,20.89,20.78,20.83,369000.0
2007-07-30 11:05:00,20.81,20.85,20.73,20.77,408000.0,20.81,20.85,20.73,20.77,408000.0
2007-07-30 11:10:00,20.77,20.78,20.68,20.76,378000.0,20.77,20.78,20.68,20.76,378000.0
2007-07-30 11:15:00,20.77,20.82,20.76,20.82,192000.0,20.77,20.82,20.76,20.82,192000.0
2007-07-30 11:20:00,20.79,20.84,20.77,20.78,305000.0,20.79,20.84,20.77,20.78,305000.0
2007-07-30 11:25:00,20.78,20.83,20.77,20.82,248000.0,20.78,20.83,20.77,20.82,248000.0
2007-07-30 11:30:00,20.82,20.82,20.79,20.79,109000.0,20.82,20.82,20.79,20.79,109000.0
2007-07-30 11:35:00,20.79,20.82,20.75,20.77,214000.0,20.79,20.82,20.75,20.77,214000.0
2007-07-30 11:40:00,20.78,20.82,20.78,20.82,196000.0,20.78,20.82,20.78,20.82,196000.0
2007-07-30 11:45:00,20.81,20.93,20.79,20.87,530000.0,20.81,20.93,20.79,20.87,530000.0
2007-07-30 11:50:00,20.88,20.92,20.82,20.9,259000.0,20.88,20.92,20.82,20.9,259000.0
2007-07-30 11:55:00,20.9,20.91,20.84,20.89,194000.0,20.9,20.91,20.84,20.89,194000.0
2007-07-30 12:00:00,20.9,20.92,20.85,20.86,217000.0,20.9,20.92,20.85,20.86,217000.0
2007-07-30 12:05:00,20.86,20.92,20.86,20.89,135000.0,20.86,20.92,20.86,20.89,135000.0
2007-07-30 12:10:00,20.89,20.91,20.87,20.87,75000.0,20.89,20.91,20.87,20.87,75000.0
2007-07-30 12:15:00,20.87,20.88,20.85,20.86,209000.0,20.87,20.88,20.85,20.86,209000.0
2007-07-30 12:20:00,20.86,20.87,20.83,20.84,163000.0,20.86,20.87,20.83,20.84,163000.0
2007-07-30 12:25:00,20.84,20.87,20.83,20.86,144000.0,20.84,20.87,20.83,20.86,144000.0
2007-07-30 12:30:00,20.86,20.89,20.75,20.82,444000.0,20.86,20.89,20.75,20.82,444000.0
2007-07-30 12:35:00,20.84,20.84,20.75,20.83,145000.0,20.84,20.84,20.75,20.83,145000.0
2007-07-30 12:40:00,20.84,20.89,20.81,20.84,213000.0,20.84,20.89,20.81,20.84,213000.0
2007-07-30 12:45:00,20.81,20.86,20.81,20.83,88000.0,20.81,20.86,20.81,20.83,88000.0
2007-07-30 12:50:00,20.83,20.93,20.83,20.91,281000.0,20.83,20.93,20.83,20.91,281000.0
2007-07-30 12:55:00,20.92,20.92,20.86,20.89,173000.0,20.92,20.92,20.86,20.89,173000.0
2007-07-30 13:00:00,20.88,20.92,20.86,20.92,154000.0,20.88,20.92,20.86,20.92,154000.0
2007-07-30 13:05:00,20.9,20.92,20.89,20.91,245000.0,20.9,20.92,20.89,20.91,245000.0
2007-07-30 13:10:00,20.91,20.94,20.86,20.94,276000.0,20.91,20.94,20.86,20.94,276000.0
2007-07-30 13:15:00,20.92,20.92,20.89,20.92,133000.0,20.92,20.92,20.89,20.92,133000.0
2007-07-30 13:20:00,20.92,20.92,20.88,20.91,198000.0,20.92,20.92,20.88,20.91,198000.0
2007-07-30 13:25:00,20.91,20.93,20.9,20.9,167000.0,20.91,20.93,20.9,20.9,167000.0
2007-07-30 13:30:00,20.91,20.92,20.89,20.9,162000.0,20.91,20.92,20.89,20.9,162000.0
2007-07-30 13:35:00,20.9,20.92,20.88,20.89,163000.0,20.9,20.92,20.88,20.89,163000.0
2007-07-30 13:40:00,20.89,20.92,20.88,20.92,242000.0,20.89,20.92,20.88,20.92,242000.0
2007-07-30 13:45:00,20.92,20.92,20.9,20.92,208000.0,20.92,20.92,20.9,20.92,208000.0
2007-07-30 13:50:00,20.92,21.01,20.92,20.97,646000.0,20.92,21.01,20.92,20.97,646000.0
2007-07-30 13:55:00,20.96,20.97,20.95,20.97,151000.0,20.96,20.97,20.95,20.97,151000.0
2007-07-30 14:00:00,20.97,20.97,20.9,20.97,147000.0,20.97,20.97,20.9,20.97,147000.0
2007-07-30 14:05:00,20.97,20.97,20.9,20.93,195000.0,20.97,20.97,20.9,20.93,195000.0
2007-07-30 14:10:00,20.94,20.96,20.91,20.93,87000.0,20.94,20.96,20.91,20.93,87000.0
2007-07-30 14:15:00,20.93,20.95,20.91,20.92,259000.0,20.93,20.95,20.91,20.92,259000.0
2007-07-30 14:20:00,20.92,20.97,20.92,20.93,88000.0,20.92,20.97,20.92,20.93,88000.0
2007-07-30 14:25:00,20.93,20.96,20.91,20.91,253000.0,20.93,20.96,20.91,20.91,253000.0
2007-07-30 14:30:00,20.92,20.93,20.85,20.86,429000.0,20.92,20.93,20.85,20.86,429000.0
2007-07-30 14:35:00,20.88,20.92,20.87,20.88,150000.0,20.88,20.92,20.87,20.88,150000.0
2007-07-30 14:40:00,20.9,20.92,20.89,20.91,146000.0,20.9,20.92,20.89,20.91,146000.0
2007-07-30 14:45:00,20.89,20.91,20.88,20.9,151000.0,20.89,20.91,20.88,20.9,151000.0
2007-07-30 14:50:00,20.9,20.92,20.9,20.9,160000.0,20.9,20.92,20.9,20.9,160000.0
2007-07-30 14:55:00,20.9,20.93,20.9,20.92,164000.0,20.9,20.93,20.9,20.92,164000.0
2007-07-30 15:00:00,20.91,20.98,20.91,20.98,458000.0,20.91,20.98,20.91,20.98,458000.0
2007-07-30 15:05:00,20.97,21.03,20.96,21.03,689000.0,20.97,21.03,20.96,21.03,689000.0
2007-07-30 15:10:00,21.03,21.03,20.97,20.98,545000.0,21.03,21.03,20.97,20.98,545000.0
2007-07-30 15:15:00,20.99,21.02,20.98,21.01,189000.0,20.99,21.02,20.98,21.01,189000.0
2007-07-30 15:20:00,21.0,21.04,21.0,21.04,272000.0,21.0,21.04,21.0,21.04,272000.0
2007-07-30 15:25:00,21.04,21.07,21.01,21.04,556000.0,21.04,21.07,21.01,21.04,556000.0
2007-07-30 15:30:00,21.03,21.04,20.98,21.02,202000.0,21.03,21.04,20.98,21.02,202000.0
2007-07-30 15:35:00,21.01,21.01,20.96,20.96,200000.0,21.01,21.01,20.96,20.96,200000.0
2007-07-30 15:40:00,20.96,21.0,20.93,20.95,409000.0,20.96,21.0,20.93,20.95,409000.0
2007-07-30 15:45:00,20.94,20.96,20.9,20.93,219000.0,20.94,20.96,20.9,20.93,219000.0
2007-07-30 15:50:00,20.93,20.97,20.88,20.93,665000.0,20.93,20.97,20.88,20.93,665000.0
2007-07-30 15:55:00,20.93,20.93,20.9,20.92,836000.0,20.93,20.93,20.9,20.92,836000.0
2007-07-31 09:30:00,21.4,21.49,21.34,21.42,1937000.0,21.4,21.49,21.34,21.42,1937000.0
2007-07-31 09:35:00,21.42,21.42,21.25,21.31,1740000.0,21.42,21.42,21.25,21.31,1740000.0
2007-07-31 09:40:00,21.33,21.39,21.28,21.29,749000.0,21.33,21.39,21.28,21.29,749000.0
2007-07-31 09:45:00,21.29,21.35,21.27,21.32,523000.0,21.29,21.35,21.27,21.32,523000.0
2007-07-31 09:50:00,21.31,21.33,21.21,21.22,707000.0,21.31,21.33,21.21,21.22,707000.0
2007-07-31 09:55:00,21.22,21.26,21.15,21.2,999000.0,21.22,21.26,21.15,21.2,999000.0
2007-07-31 10:00:00,21.2,21.23,21.15,21.18,599000.0,21.2,21.23,21.15,21.18,599000.0
2007-07-31 10:05:00,21.18,21.23,21.17,21.19,507000.0,21.18,21.23,21.17,21.19,507000.0
2007-07-31 10:10:00,21.19,21.26,21.19,21.22,292000.0,21.19,21.26,21.19,21.22,292000.0
2007-07-31 10:15:00,21.22,21.28,21.21,21.26,358000.0,21.22,21.28,21.21,21.26,358000.0
2007-07-31 10:20:00,21.25,21.27,21.18,21.19,492000.0,21.25,21.27,21.18,21.19,492000.0
2007-07-31 10:25:00,21.2,21.2,21.05,21.06,501000.0,21.2,21.2,21.05,21.06,501000.0
2007-07-31 10:30:00,21.06,21.12,20.77,20.94,1683000.0,21.06,21.12,20.77,20.94,1683000.0
2007-07-31 10:35:00,20.95,20.95,20.58,20.7,1733000.0,20.95,20.95,20.58,20.7,1733000.0
2007-07-31 10:40:00,20.66,20.84,20.66,20.7,2092000.0,20.66,20.84,20.66,20.7,2092000.0
2007-07-31 10:45:00,20.69,20.8,20.68,20.72,954000.0,20.69,20.8,20.68,20.72,954000.0
2007-07-31 10:50:00,20.72,20.73,20.56,20.6,963000.0,20.72,20.73,20.56,20.6,963000.0
2007-07-31 10:55:00,20.6,20.74,20.59,20.69,530000.0,20.6,20.74,20.59,20.69,530000.0
2007-07-31 11:00:00,20.67,20.72,20.63,20.7,367000.0,20.67,20.72,20.63,20.7,367000.0
2007-07-31 11:05:00,20.69,20.75,20.68,20.7,298000.0,20.69,20.75,20.68,20.7,298000.0
2007-07-31 11:10:00,20.72,20.77,20.65,20.73,332000.0,20.72,20.77,20.65,20.73,332000.0
2007-07-31 11:15:00,20.73,20.75,20.66,20.72,248000.0,20.73,20.75,20.66,20.72,248000.0
2007-07-31 11:20:00,20.71,20.73,20.63,20.66,200000.0,20.71,20.73,20.63,20.66,200000.0
2007-07-31 11:25:00,20.68,20.72,20.66,20.69,427000.0,20.68,20.72,20.66,20.69,427000.0
2007-07-31 11:30:00,20.69,20.71,20.64,20.69,280000.0,20.69,20.71,20.64,20.69,280000.0
2007-07-31 11:35:00,20.67,20.71,20.67,20.69,114000.0,20.67,20.71,20.67,20.69,114000.0
2007-07-31 11:40:00,20.69,20.76,20.69,20.76,234000.0,20.69,20.76,20.69,20.76,234000.0
2007-07-31 11:45:00,20.76,20.81,20.75,20.78,490000.0,20.76,20.81,20.75,20.78,490000.0
2007-07-31 11:50:00,20.79,20.82,20.78,20.79,286000.0,20.79,20.82,20.78,20.79,286000.0
2007-07-31 11:55:00,20.8,20.88,20.77,20.88,428000.0,20.8,20.88,20.77,20.88,428000.0
2007-07-31 12:00:00,20.86,20.99,20.86,20.9,592000.0,20.86,20.99,20.86,20.9,592000.0
2007-07-31 12:05:00,20.9,20.92,20.81,20.86,205000.0,20.9,20.92,20.81,20.86,205000.0
2007-07-31 12:10:00,20.86,20.88,20.85,20.87,119000.0,20.86,20.88,20.85,20.87,119000.0
2007-07-31 12:15:00,20.87,20.87,20.84,20.84,51000.0,20.87,20.87,20.84,20.84,51000.0
2007-07-31 12:20:00,20.84,20.89,20.83,20.88,118000.0,20.84,20.89,20.83,20.88,118000.0
2007-07-31 12:25:00,20.87,20.92,20.85,20.91,168000.0,20.87,20.92,20.85,20.91,168000.0
2007-07-31 12:30:00,20.9,20.93,20.88,20.92,185000.0,20.9,20.93,20.88,20.92,185000.0
2007-07-31 12:35:00,20.9,20.95,20.86,20.9,122000.0,20.9,20.95,20.86,20.9,122000.0
2007-07-31 12:40:00,20.89,20.92,20.87,20.87,111000.0,20.89,20.92,20.87,20.87,111000.0
2007-07-31 12:45:00,20.88,20.91,20.87,20.88,91000.0,20.88,20.91,20.87,20.88,91000.0
2007-07-31 12:50:00,20.88,20.89,20.82,20.82,257000.0,20.88,20.89,20.82,20.82,257000.0
2007-07-31 12:55:00,20.83,20.85,20.75,20.78,185000.0,20.83,20.85,20.75,20.78,185000.0
2007-07-31 13:00:00,20.77,20.78,20.71,20.75,219000.0,20.77,20.78,20.71,20.75,219000.0
2007-07-31 13:05:00,20.75,20.77,20.65,20.7,311000.0,20.75,20.77,20.65,20.7,311000.0
2007-07-31 13:10:00,20.7,20.81,20.7,20.77,239000.0,20.7,20.81,20.7,20.77,239000.0
2007-07-31 13:15:00,20.79,20.85,20.71,20.81,229000.0,20.79,20.85,20.71,20.81,229000.0
2007-07-31 13:20:00,20.8,20.85,20.77,20.78,95000.0,20.8,20.85,20.77,20.78,95000.0
2007-07-31 13:25:00,20.78,20.79,20.68,20.7,178000.0,20.78,20.79,20.68,20.7,178000.0
2007-07-31 13:30:00,20.7,20.73,20.65,20.68,198000.0,20.7,20.73,20.65,20.68,198000.0
2007-07-31 13:35:00,20.66,20.71,20.65,20.68,93000.0,20.66,20.71,20.65,20.68,93000.0
2007-07-31 13:40:00,20.69,20.7,20.6,20.6,336000.0,20.69,20.7,20.6,20.6,336000.0
2007-07-31 13:45:00,20.6,20.65,20.56,20.61,285000.0,20.6,20.65,20.56,20.61,285000.0
2007-07-31 13:50:00,20.59,20.59,20.38,20.48,773000.0,20.59,20.59,20.38,20.48,773000.0
2007-07-31 13:55:00,20.49,20.54,20.45,20.54,476000.0,20.49,20.54,20.45,20.54,476000.0
2007-07-31 14:00:00,20.54,20.62,20.51,20.59,314000.0,20.54,20.62,20.51,20.59,314000.0
2007-07-31 14:05:00,20.58,20.59,20.5,20.51,297000.0,20.58,20.59,20.5,20.51,297000.0
2007-07-31 14:10:00,20.5,20.54,20.44,20.48,394000.0,20.5,20.54,20.44,20.48,394000.0
2007-07-31 14:15:00,20.49,20.57,20.49,20.52,165000.0,20.49,20.57,20.49,20.52,165000.0
2007-07-31 14:20:00,20.53,20.54,20.47,20.52,293000.0,20.53,20.54,20.47,20.52,293000.0
2007-07-31 14:25:00,20.51,20.53,20.49,20.5,184000.0,20.51,20.53,20.49,20.5,184000.0
2007-07-31 14:30:00,20.49,20.51,20.36,20.39,604000.0,20.49,20.51,20.36,20.39,604000.0
2007-07-31 14:35:00,20.39,20.45,20.32,20.32,587000.0,20.39,20.45,20.32,20.32,587000.0
2007-07-31 14:40:00,20.32,20.48,20.32,20.41,359000.0,20.32,20.48,20.32,20.41,359000.0
2007-07-31 14:45:00,20.4,20.53,20.35,20.51,558000.0,20.4,20.53,20.35,20.51,558000.0
2007-07-31 14:50:00,20.52,20.52,20.4,20.46,206000.0,20.52,20.52,20.4,20.46,206000.0
2007-07-31 14:55:00,20.47,20.5,20.42,20.42,234000.0,20.47,20.5,20.42,20.42,234000.0
2007-07-31 15:00:00,20.42,20.55,20.41,20.48,354000.0,20.42,20.55,20.41,20.48,354000.0
2007-07-31 15:05:00,20.49,20.5,20.41,20.49,307000.0,20.49,20.5,20.41,20.49,307000.0
2007-07-31 15:10:00,20.48,20.49,20.42,20.42,192000.0,20.48,20.49,20.42,20.42,192000.0
2007-07-31 15:15:00,20.42,20.49,20.39,20.44,300000.0,20.42,20.49,20.39,20.44,300000.0
2007-07-31 15:20:00,20.44,20.53,20.41,20.5,420000.0,20.44,20.53,20.41,20.5,420000.0
2007-07-31 15:25:00,20.47,20.57,20.43,20.43,397000.0,20.47,20.57,20.43,20.43,397000.0
2007-07-31 15:30:00,20.45,20.54,20.38,20.39,358000.0,20.45,20.54,20.38,20.39,358000.0
2007-07-31 15:35:00,20.4,20.45,20.36,20.37,304000.0,20.4,20.45,20.36,20.37,304000.0
2007-07-31 15:40:00,20.36,20.38,20.1,20.19,1170000.0,20.36,20.38,20.1,20.19,1170000.0
2007-07-31 15:45:00,20.2,20.25,20.08,20.16,649000.0,20.2,20.25,20.08,20.16,649000.0
2007-07-31 15:50:00,20.17,20.25,20.16,20.16,786000.0,20.17,20.25,20.16,20.16,786000.0
2007-07-31 15:55:00,20.16,20.23,19.96,20.18,1367000.0,20.16,20.23,19.96,20.18,1367000.0
2007-08-01 09:30:00,20.08,20.1,19.5,19.78,1939000.0,20.08,20.1,19.5,19.78,1939000.0
2007-08-01 09:35:00,19.78,20.01,19.65,19.85,1156000.0,19.78,20.01,19.65,19.85,1156000.0
2007-08-01 09:40:00,19.82,19.84,19.45,19.57,1417000.0,19.82,19.84,19.45,19.57,1417000.0
2007-08-01 09:45:00,19.54,19.65,19.43,19.49,1059000.0,19.54,19.65,19.43,19.49,1059000.0
2007-08-01 09:50:00,19.48,19.68,19.46,19.66,1112000.0,19.48,19.68,19.46,19.66,1112000.0
2007-08-01 09:55:00,19.66,19.8,19.56,19.7,694000.0,19.66,19.8,19.56,19.7,694000.0
2007-08-01 10:00:00,19.68,19.83,19.56,19.7,567000.0,19.68,19.83,19.56,19.7,567000.0
2007-08-01 10:05:00,19.7,19.87,19.68,19.87,408000.0,19.7,19.87,19.68,19.87,408000.0
2007-08-01 10:10:00,19.87,20.1,19.83,20.02,1062000.0,19.87,20.1,19.83,20.02,1062000.0
2007-08-01 10:15:00,19.99,20.03,19.92,19.96,382000.0,19.99,20.03,19.92,19.96,382000.0
2007-08-01 10:20:00,19.96,20.03,19.78,19.85,768000.0,19.96,20.03,19.78,19.85,768000.0
2007-08-01 10:25:00,19.84,19.89,19.69,19.79,433000.0,19.84,19.89,19.69,19.79,433000.0
2007-08-01 10:30:00,19.79,19.85,19.75,19.8,415000.0,19.79,19.85,19.75,19.8,415000.0
2007-08-01 10:35:00,19.79,19.82,19.66,19.78,572000.0,19.79,19.82,19.66,19.78,572000.0
2007-08-01 10:40:00,19.77,19.8,19.71,19.71,236000.0,19.77,19.8,19.71,19.71,236000.0
2007-08-01 10:45:00,19.71,19.77,19.7,19.75,509000.0,19.71,19.77,19.7,19.75,509000.0
2007-08-01 10:50:00,19.73,19.87,19.73,19.76,281000.0,19.73,19.87,19.73,19.76,281000.0
2007-08-01 10:55:00,19.78,19.79,19.71,19.72,151000.0,19.78,19.79,19.71,19.72,151000.0
2007-08-01 11:00:00,19.77,19.77,19.59,19.62,296000.0,19.77,19.77,19.59,19.62,296000.0
2007-08-01 11:05:00,19.63,19.66,19.52,19.54,598000.0,19.63,19.66,19.52,19.54,598000.0
2007-08-01 11:10:00,19.56,19.69,19.53,19.69,411000.0,19.56,19.69,19.53,19.69,411000.0
2007-08-01 11:15:00,19.69,19.75,19.64,19.74,428000.0,19.69,19.75,19.64,19.74,428000.0
2007-08-01 11:20:00,19.74,19.74,19.66,19.66,244000.0,19.74,19.74,19.66,19.66,244000.0
2007-08-01 11:25:00,19.66,19.67,19.56,19.56,269000.0,19.66,19.67,19.56,19.56,269000.0
2007-08-01 11:30:00,19.56,19.65,19.55,19.65,286000.0,19.56,19.65,19.55,19.65,286000.0
2007-08-01 11:35:00,19.65,19.69,19.59,19.69,302000.0,19.65,19.69,19.59,19.69,302000.0
2007-08-01 11:40:00,19.69,19.7,19.59,19.67,155000.0,19.69,19.7,19.59,19.67,155000.0
2007-08-01 11:45:00,19.66,19.7,19.63,19.7,192000.0,19.66,19.7,19.63,19.7,192000.0
2007-08-01 11:50:00,19.7,19.7,19.65,19.68,197000.0,19.7,19.7,19.65,19.68,197000.0
2007-08-01 11:55:00,19.68,19.84,19.68,19.82,469000.0,19.68,19.84,19.68,19.82,469000.0
2007-08-01 12:00:00,19.82,19.82,19.75,19.77,220000.0,19.82,19.82,19.75,19.77,220000.0
2007-08-01 12:05:00,19.76,19.8,19.71,19.79,214000.0,19.76,19.8,19.71,19.79,214000.0
2007-08-01 12:10:00,19.78,19.91,19.76,19.9,631000.0,19.78,19.91,19.76,19.9,631000.0
2007-08-01 12:15:00,19.89,20.01,19.87,19.98,443000.0,19.89,20.01,19.87,19.98,443000.0
2007-08-01 12:20:00,19.99,20.02,19.81,19.87,480000.0,19.99,20.02,19.81,19.87,480000.0
2007-08-01 12:25:00,19.88,19.96,19.86,19.91,216000.0,19.88,19.96,19.86,19.91,216000.0
2007-08-01 12:30:00,19.92,20.05,19.91,20.05,371000.0,19.92,20.05,19.91,20.05,371000.0
2007-08-01 12:35:00,20.05,20.08,19.98,20.03,341000.0,20.05,20.08,19.98,20.03,341000.0
2007-08-01 12:40:00,20.01,20.17,20.01,20.06,379000.0,20.01,20.17,20.01,20.06,379000.0
2007-08-01 12:45:00,20.09,20.13,20.02,20.12,179000.0,20.09,20.13,20.02,20.12,179000.0
2007-08-01 12:50:00,20.12,20.13,19.92,19.96,476000.0,20.12,20.13,19.92,19.96,476000.0
2007-08-01 12:55:00,19.96,20.0,19.94,19.98,137000.0,19.96,20.0,19.94,19.98,137000.0
2007-08-01 13:00:00,19.98,19.98,19.82,19.85,203000.0,19.98,19.98,19.82,19.85,203000.0
2007-08-01 13:05:00,19.83,19.85,19.78,19.84,296000.0,19.83,19.85,19.78,19.84,296000.0
2007-08-01 13:10:00,19.86,19.91,19.86,19.86,127000.0,19.86,19.91,19.86,19.86,127000.0
2007-08-01 13:15:00,19.85,19.92,19.83,19.89,86000.0,19.85,19.92,19.83,19.89,86000.0
2007-08-01 13:20:00,19.87,19.9,19.78,19.79,126000.0,19.87,19.9,19.78,19.79,126000.0
2007-08-01 13:25:00,19.79,19.89,19.78,19.84,69000.0,19.79,19.89,19.78,19.84,69000.0
2007-08-01 13:30:00,19.85,19.97,19.85,19.91,193000.0,19.85,19.97,19.85,19.91,193000.0
2007-08-01 13:35:00,19.92,20.05,19.92,19.96,261000.0,19.92,20.05,19.92,19.96,261000.0
2007-08-01 13:40:00,19.99,20.1,19.98,20.0,238000.0,19.99,20.1,19.98,20.0,238000.0
2007-08-01 13:45:00,20.0,20.01,19.91,19.95,183000.0,20.0,20.01,19.91,19.95,183000.0
2007-08-01 13:50:00,19.94,20.03,19.92,20.03,121000.0,19.94,20.03,19.92,20.03,121000.0
2007-08-01 13:55:00,20.02,20.04,19.95,19.97,135000.0,20.02,20.04,19.95,19.97,135000.0
2007-08-01 14:00:00,19.95,19.95,19.91,19.93,151000.0,19.95,19.95,19.91,19.93,151000.0
2007-08-01 14:05:00,19.95,20.0,19.93,19.96,125000.0,19.95,20.0,19.93,19.96,125000.0
2007-08-01 14:10:00,19.96,19.99,19.91,19.93,85000.0,19.96,19.99,19.91,19.93,85000.0
2007-08-01 14:15:00,19.92,19.92,19.82,19.92,112000.0,19.92,19.92,19.82,19.92,112000.0
2007-08-01 14:20:00,19.92,19.92,19.75,19.76,259000.0,19.92,19.92,19.75,19.76,259000.0
2007-08-01 14:25:00,19.75,19.88,19.75,19.84,126000.0,19.75,19.88,19.75,19.84,126000.0
2007-08-01 14:30:00,19.84,19.91,19.82,19.82,135000.0,19.84,19.91,19.82,19.82,135000.0
2007-08-01 14:35:00,19.83,19.85,19.74,19.77,300000.0,19.83,19.85,19.74,19.77,300000.0
2007-08-01 14:40:00,19.76,19.79,19.65,19.65,340000.0,19.76,19.79,19.65,19.65,340000.0
2007-08-01 14:45:00,19.68,19.72,19.62,19.66,215000.0,19.68,19.72,19.62,19.66,215000.0
2007-08-01 14:50:00,19.66,19.74,19.66,19.7,164000.0,19.66,19.74,19.66,19.7,164000.0
2007-08-01 14:55:00,19.68,19.7,19.6,19.65,200000.0,19.68,19.7,19.6,19.65,200000.0
2007-08-01 15:00:00,19.64,19.65,19.6,19.63,332000.0,19.64,19.65,19.6,19.63,332000.0
2007-08-01 15:05:00,19.63,19.65,19.55,19.61,349000.0,19.63,19.65,19.55,19.61,349000.0
2007-08-01 15:10:00,19.61,19.75,19.58,19.7,305000.0,19.61,19.75,19.58,19.7,305000.0
2007-08-01 15:15:00,19.7,19.73,19.62,19.64,172000.0,19.7,19.73,19.62,19.64,172000.0
2007-08-01 15:20:00,19.66,19.72,19.59,19.6,192000.0,19.66,19.72,19.59,19.6,192000.0
2007-08-01 15:25:00,19.58,19.66,19.53,19.66,366000.0,19.58,19.66,19.53,19.66,366000.0
2007-08-01 15:30:00,19.65,19.68,19.59,19.63,245000.0,19.65,19.68,19.59,19.63,245000.0
2007-08-01 15:35:00,19.61,19.68,19.58,19.68,372000.0,19.61,19.68,19.58,19.68,372000.0
2007-08-01 15:40:00,19.69,19.82,19.68,19.78,504000.0,19.69,19.82,19.68,19.78,504000.0
2007-08-01 15:45:00,19.8,19.82,19.76,19.8,260000.0,19.8,19.82,19.76,19.8,260000.0
2007-08-01 15:50:00,19.8,19.94,19.8,19.94,526000.0,19.8,19.94,19.8,19.94,526000.0
2007-08-01 15:55:00,19.94,20.09,19.92,20.06,883000.0,19.94,20.09,19.92,20.06,883000.0
2007-08-02 09:30:00,20.33,20.34,20.03,20.25,1055000.0,20.33,20.34,20.03,20.25,1055000.0
2007-08-02 09:35:00,20.25,20.25,19.94,20.06,717000.0,20.25,20.25,19.94,20.06,717000.0
2007-08-02 09:40:00,20.05,20.23,19.95,19.95,550000.0,20.05,20.23,19.95,19.95,550000.0
2007-08-02 09:45:00,19.95,19.98,19.8,19.94,758000.0,19.95,19.98,19.8,19.94,758000.0
2007-08-02 09:50:00,19.93,19.95,19.78,19.78,396000.0,19.93,19.95,19.78,19.78,396000.0
2007-08-02 09:55:00,19.8,19.94,19.75,19.92,308000.0,19.8,19.94,19.75,19.92,308000.0
2007-08-02 10:00:00,19.9,19.96,19.86,19.9,401000.0,19.9,19.96,19.86,19.9,401000.0
2007-08-02 10:05:00,19.89,19.96,19.83,19.95,372000.0,19.89,19.96,19.83,19.95,372000.0
2007-08-02 10:10:00,19.95,19.95,19.86,19.9,146000.0,19.95,19.95,19.86,19.9,146000.0
2007-08-02 10:15:00,19.9,19.94,19.8,19.82,184000.0,19.9,19.94,19.8,19.82,184000.0
2007-08-02 10:20:00,19.81,19.85,19.7,19.73,492000.0,19.81,19.85,19.7,19.73,492000.0
2007-08-02 10:25:00,19.76,19.88,19.69,19.77,642000.0,19.76,19.88,19.69,19.77,642000.0
2007-08-02 10:30:00,19.78,19.8,19.75,19.76,506000.0,19.78,19.8,19.75,19.76,506000.0
2007-08-02 10:35:00,19.76,19.78,19.72,19.76,212000.0,19.76,19.78,19.72,19.76,212000.0
2007-08-02 10:40:00,19.77,19.8,19.66,19.74,328000.0,19.77,19.8,19.66,19.74,328000.0
2007-08-02 10:45:00,19.73,19.76,19.68,19.7,298000.0,19.73,19.76,19.68,19.7,298000.0
2007-08-02 10:50:00,19.7,19.74,19.67,19.7,81000.0,19.7,19.74,19.67,19.7,81000.0
2007-08-02 10:55:00,19.69,19.72,19.6,19.63,364000.0,19.69,19.72,19.6,19.63,364000.0
2007-08-02 11:00:00,19.61,19.69,19.6,19.69,618000.0,19.61,19.69,19.6,19.69,618000.0
2007-08-02 11:05:00,19.69,19.7,19.65,19.65,210000.0,19.69,19.7,19.65,19.65,210000.0
2007-08-02 11:10:00,19.65,19.71,19.64,19.64,276000.0,19.65,19.71,19.64,19.64,276000.0
2007-08-02 11:15:00,19.66,19.72,19.65,19.67,204000.0,19.66,19.72,19.65,19.67,204000.0
2007-08-02 11:20:00,19.67,19.69,19.65,19.65,151000.0,19.67,19.69,19.65,19.65,151000.0
2007-08-02 11:25:00,19.65,19.7,19.58,19.7,418000.0,19.65,19.7,19.58,19.7,418000.0
2007-08-02 11:30:00,19.7,19.74,19.69,19.72,363000.0,19.7,19.74,19.69,19.72,363000.0
2007-08-02 11:35:00,19.73,19.8,19.71,19.77,291000.0,19.73,19.8,19.71,19.77,291000.0
2007-08-02 11:40:00,19.79,19.79,19.75,19.75,174000.0,19.79,19.79,19.75,19.75,174000.0
2007-08-02 11:45:00,19.76,19.77,19.74,19.76,99000.0,19.76,19.77,19.74,19.76,99000.0
2007-08-02 11:50:00,19.77,19.89,19.77,19.86,379000.0,19.77,19.89,19.77,19.86,379000.0
2007-08-02 11:55:00,19.86,19.99,19.85,19.93,441000.0,19.86,19.99,19.85,19.93,441000.0
2007-08-02 12:00:00,19.94,19.97,19.88,19.88,213000.0,19.94,19.97,19.88,19.88,213000.0
2007-08-02 12:05:00,19.89,19.99,19.89,19.94,192000.0,19.89,19.99,19.89,19.94,192000.0
2007-08-02 12:10:00,19.96,20.08,19.91,20.08,455000.0,19.96,20.08,19.91,20.08,455000.0
2007-08-02 12:15:00,20.07,20.09,19.98,19.99,395000.0,20.07,20.09,19.98,19.99,395000.0
2007-08-02 12:20:00,20.0,20.0,19.97,20.0,115000.0,20.0,20.0,19.97,20.0,115000.0
2007-08-02 12:25:00,20.0,20.01,19.92,19.94,170000.0,20.0,20.01,19.92,19.94,170000.0
2007-08-02 12:30:00,19.94,19.97,19.92,19.95,149000.0,19.94,19.97,19.92,19.95,149000.0
2007-08-02 12:35:00,19.95,19.99,19.95,19.98,70000.0,19.95,19.99,19.95,19.98,70000.0
2007-08-02 12:40:00,19.97,19.98,19.95,19.96,58000.0,19.97,19.98,19.95,19.96,58000.0
2007-08-02 12:45:00,19.94,19.96,19.87,19.9,273000.0,19.94,19.96,19.87,19.9,273000.0
2007-08-02 12:50:00,19.92,19.92,19.83,19.87,196000.0,19.92,19.92,19.83,19.87,196000.0
2007-08-02 12:55:00,19.92,19.95,19.89,19.89,104000.0,19.92,19.95,19.89,19.89,104000.0
2007-08-02 13:00:00,19.89,19.93,19.75,19.81,213000.0,19.89,19.93,19.75,19.81,213000.0
2007-08-02 13:05:00,19.81,19.84,19.76,19.84,149000.0,19.81,19.84,19.76,19.84,149000.0
2007-08-02 13:10:00,19.85,19.86,19.8,19.81,106000.0,19.85,19.86,19.8,19.81,106000.0
2007-08-02 13:15:00,19.8,19.93,19.75,19.87,213000.0,19.8,19.93,19.75,19.87,213000.0
2007-08-02 13:20:00,19.88,19.89,19.81,19.89,51000.0,19.88,19.89,19.81,19.89,51000.0
2007-08-02 13:25:00,19.85,19.93,19.85,19.89,74000.0,19.85,19.93,19.85,19.89,74000.0
2007-08-02 13:30:00,19.89,19.93,19.89,19.93,127000.0,19.89,19.93,19.89,19.93,127000.0
2007-08-02 13:35:00,19.93,19.93,19.88,19.91,49000.0,19.93,19.93,19.88,19.91,49000.0
2007-08-02 13:40:00,19.9,19.93,19.89,19.93,100000.0,19.9,19.93,19.89,19.93,100000.0
2007-08-02 13:45:00,19.91,19.93,19.85,19.85,139000.0,19.91,19.93,19.85,19.85,139000.0
2007-08-02 13:50:00,19.85,19.9,19.84,19.9,78000.0,19.85,19.9,19.84,19.9,78000.0
2007-08-02 13:55:00,19.9,19.91,19.85,19.89,135000.0,19.9,19.91,19.85,19.89,135000.0
2007-08-02 14:00:00,19.89,19.93,19.86,19.93,289000.0,19.89,19.93,19.86,19.93,289000.0
2007-08-02 14:05:00,19.93,19.99,19.91,19.93,213000.0,19.93,19.99,19.91,19.93,213000.0
2007-08-02 14:10:00,19.92,19.95,19.9,19.93,117000.0,19.92,19.95,19.9,19.93,117000.0
2007-08-02 14:15:00,19.93,19.94,19.85,19.89,109000.0,19.93,19.94,19.85,19.89,109000.0
2007-08-02 14:20:00,19.92,19.94,19.89,19.91,55000.0,19.92,19.94,19.89,19.91,55000.0
2007-08-02 14:25:00,19.91,19.93,19.84,19.85,100000.0,19.91,19.93,19.84,19.85,100000.0
2007-08-02 14:30:00,19.86,19.94,19.86,19.88,140000.0,19.86,19.94,19.86,19.88,140000.0
2007-08-02 14:35:00,19.88,19.9,19.86,19.86,140000.0,19.88,19.9,19.86,19.86,140000.0
2007-08-02 14:40:00,19.87,19.91,19.84,19.85,142000.0,19.87,19.91,19.84,19.85,142000.0
2007-08-02 14:45:00,19.87,19.98,19.85,19.95,117000.0,19.87,19.98,19.85,19.95,117000.0
2007-08-02 14:50:00,19.96,19.98,19.93,19.95,169000.0,19.96,19.98,19.93,19.95,169000.0
2007-08-02 14:55:00,19.95,19.97,19.92,19.96,53000.0,19.95,19.97,19.92,19.96,53000.0
2007-08-02 15:00:00,19.98,20.14,19.96,20.08,421000.0,19.98,20.14,19.96,20.08,421000.0
2007-08-02 15:05:00,20.13,20.14,20.07,20.12,223000.0,20.13,20.14,20.07,20.12,223000.0
2007-08-02 15:10:00,20.12,20.17,20.07,20.17,226000.0,20.12,20.17,20.07,20.17,226000.0
2007-08-02 15:15:00,20.16,20.27,20.16,20.27,676000.0,20.16,20.27,20.16,20.27,676000.0
2007-08-02 15:20:00,20.27,20.39,20.25,20.33,967000.0,20.27,20.39,20.25,20.33,967000.0
2007-08-02 15:25:00,20.31,20.45,20.25,20.42,974000.0,20.31,20.45,20.25,20.42,974000.0
2007-08-02 15:30:00,20.42,20.43,20.31,20.32,613000.0,20.42,20.43,20.31,20.32,613000.0
2007-08-02 15:35:00,20.34,20.35,20.25,20.3,381000.0,20.34,20.35,20.25,20.3,381000.0
2007-08-02 15:40:00,20.33,20.34,20.19,20.19,427000.0,20.33,20.34,20.19,20.19,427000.0
2007-08-02 15:45:00,20.17,20.35,20.17,20.33,464000.0,20.17,20.35,20.17,20.33,464000.0
2007-08-02 15:50:00,20.34,20.35,20.28,20.29,469000.0,20.34,20.35,20.28,20.29,469000.0
2007-08-02 15:55:00,20.3,20.33,20.14,20.25,887000.0,20.3,20.33,20.14,20.25,887000.0
2007-08-03 09:30:00,20.2,20.34,20.03,20.34,1436000.0,20.2,20.34,20.03,20.34,1436000.0
2007-08-03 09:35:00,20.34,20.38,20.22,20.27,823000.0,20.34,20.38,20.22,20.27,823000.0
2007-08-03 09:40:00,20.28,20.29,20.15,20.21,377000.0,20.28,20.29,20.15,20.21,377000.0
2007-08-03 09:45:00,20.21,20.34,20.05,20.12,628000.0,20.21,20.34,20.05,20.12,628000.0
2007-08-03 09:50:00,20.12,20.14,20.03,20.07,403000.0,20.12,20.14,20.03,20.07,403000.0
2007-08-03 09:55:00,20.06,20.07,19.9,19.97,681000.0,20.06,20.07,19.9,19.97,681000.0
2007-08-03 10:00:00,19.98,20.0,19.86,19.87,461000.0,19.98,20.0,19.86,19.87,461000.0
2007-08-03 10:05:00,19.87,19.93,19.81,19.88,478000.0,19.87,19.93,19.81,19.88,478000.0
2007-08-03 10:10:00,19.88,20.03,19.86,20.0,424000.0,19.88,20.03,19.86,20.0,424000.0
2007-08-03 10:15:00,19.99,20.06,19.96,20.0,360000.0,19.99,20.06,19.96,20.0,360000.0
2007-08-03 10:20:00,20.01,20.09,19.95,20.07,181000.0,20.01,20.09,19.95,20.07,181000.0
2007-08-03 10:25:00,20.07,20.09,20.02,20.04,183000.0,20.07,20.09,20.02,20.04,183000.0
2007-08-03 10:30:00,20.04,20.12,20.02,20.1,244000.0,20.04,20.12,20.02,20.1,244000.0
2007-08-03 10:35:00,20.09,20.1,20.0,20.05,314000.0,20.09,20.1,20.0,20.05,314000.0
2007-08-03 10:40:00,20.05,20.1,20.01,20.04,279000.0,20.05,20.1,20.01,20.04,279000.0
2007-08-03 10:45:00,20.02,20.04,19.98,20.01,261000.0,20.02,20.04,19.98,20.01,261000.0
2007-08-03 10:50:00,20.01,20.04,19.98,20.04,152000.0,20.01,20.04,19.98,20.04,152000.0
2007-08-03 10:55:00,20.04,20.09,20.03,20.05,165000.0,20.04,20.09,20.03,20.05,165000.0
2007-08-03 11:00:00,20.04,20.12,20.01,20.12,346000.0,20.04,20.12,20.01,20.12,346000.0
2007-08-03 11:05:00,20.12,20.18,20.1,20.13,172000.0,20.12,20.18,20.1,20.13,172000.0
2007-08-03 11:10:00,20.12,20.15,20.09,20.12,202000.0,20.12,20.15,20.09,20.12,202000.0
2007-08-03 11:15:00,20.12,20.12,20.06,20.09,145000.0,20.12,20.12,20.06,20.09,145000.0
2007-08-03 11:20:00,20.1,20.18,20.1,20.18,194000.0,20.1,20.18,20.1,20.18,194000.0
2007-08-03 11:25:00,20.18,20.24,20.17,20.21,466000.0,20.18,20.24,20.17,20.21,466000.0
2007-08-03 11:30:00,20.21,20.24,20.19,20.22,277000.0,20.21,20.24,20.19,20.22,277000.0
2007-08-03 11:35:00,20.23,20.35,20.23,20.34,472000.0,20.23,20.35,20.23,20.34,472000.0
2007-08-03 11:40:00,20.35,20.4,20.33,20.35,350000.0,20.35,20.4,20.33,20.35,350000.0
2007-08-03 11:45:00,20.36,20.44,20.34,20.35,429000.0,20.36,20.44,20.34,20.35,429000.0
2007-08-03 11:50:00,20.36,20.39,20.3,20.33,291000.0,20.36,20.39,20.3,20.33,291000.0
2007-08-03 11:55:00,20.33,20.39,20.31,20.34,191000.0,20.33,20.39,20.31,20.34,191000.0
2007-08-03 12:00:00,20.38,20.49,20.35,20.49,303000.0,20.38,20.49,20.35,20.49,303000.0
2007-08-03 12:05:00,20.48,20.49,20.41,20.48,252000.0,20.48,20.49,20.41,20.48,252000.0
2007-08-03 12:10:00,20.48,20.5,20.43,20.47,441000.0,20.48,20.5,20.43,20.47,441000.0
2007-08-03 12:15:00,20.48,20.53,20.46,20.51,417000.0,20.48,20.53,20.46,20.51,417000.0
2007-08-03 12:20:00,20.49,20.51,20.37,20.41,325000.0,20.49,20.51,20.37,20.41,325000.0
2007-08-03 12:25:00,20.4,20.41,20.35,20.39,139000.0,20.4,20.41,20.35,20.39,139000.0
2007-08-03 12:30:00,20.39,20.4,20.36,20.37,84000.0,20.39,20.4,20.36,20.37,84000.0
2007-08-03 12:35:00,20.37,20.37,20.28,20.29,194000.0,20.37,20.37,20.28,20.29,194000.0
2007-08-03 12:40:00,20.28,20.29,20.14,20.19,409000.0,20.28,20.29,20.14,20.19,409000.0
2007-08-03 12:45:00,20.19,20.19,20.06,20.12,279000.0,20.19,20.19,20.06,20.12,279000.0
2007-08-03 12:50:00,20.1,20.15,20.03,20.1,280000.0,20.1,20.15,20.03,20.1,280000.0
2007-08-03 12:55:00,20.11,20.18,20.11,20.16,217000.0,20.11,20.18,20.11,20.16,217000.0
2007-08-03 13:00:00,20.16,20.2,20.14,20.18,142000.0,20.16,20.2,20.14,20.18,142000.0
2007-08-03 13:05:00,20.18,20.19,20.14,20.19,172000.0,20.18,20.19,20.14,20.19,172000.0
2007-08-03 13:10:00,20.2,20.28,20.2,20.26,229000.0,20.2,20.28,20.2,20.26,229000.0
2007-08-03 13:15:00,20.28,20.29,20.23,20.26,101000.0,20.28,20.29,20.23,20.26,101000.0
2007-08-03 13:20:00,20.24,20.27,20.23,20.26,15000.0,20.24,20.27,20.23,20.26,15000.0
2007-08-03 13:25:00,20.24,20.29,20.21,20.25,182000.0,20.24,20.29,20.21,20.25,182000.0
2007-08-03 13:30:00,20.24,20.24,20.2,20.23,87000.0,20.24,20.24,20.2,20.23,87000.0
2007-08-03 13:35:00,20.23,20.23,20.17,20.18,106000.0,20.23,20.23,20.17,20.18,106000.0
2007-08-03 13:40:00,20.19,20.28,20.19,20.26,160000.0,20.19,20.28,20.19,20.26,160000.0
2007-08-03 13:45:00,20.26,20.26,20.2,20.23,118000.0,20.26,20.26,20.2,20.23,118000.0
2007-08-03 13:50:00,20.24,20.25,20.22,20.25,44000.0,20.24,20.25,20.22,20.25,44000.0
2007-08-03 13:55:00,20.24,20.31,20.24,20.26,256000.0,20.24,20.31,20.24,20.26,256000.0
2007-08-03 14:00:00,20.27,20.3,20.26,20.3,135000.0,20.27,20.3,20.26,20.3,135000.0
2007-08-03 14:05:00,20.29,20.29,20.26,20.28,53000.0,20.29,20.29,20.26,20.28,53000.0
2007-08-03 14:10:00,20.28,20.28,20.25,20.25,194000.0,20.28,20.28,20.25,20.25,194000.0
2007-08-03 14:15:00,20.26,20.27,20.08,20.14,472000.0,20.26,20.27,20.08,20.14,472000.0
2007-08-03 14:20:00,20.15,20.19,20.1,20.1,170000.0,20.15,20.19,20.1,20.1,170000.0
2007-08-03 14:25:00,20.1,20.11,19.98,19.98,222000.0,20.1,20.11,19.98,19.98,222000.0
2007-08-03 14:30:00,19.98,20.07,19.94,19.99,239000.0,19.98,20.07,19.94,19.99,239000.0
2007-08-03 14:35:00,20.02,20.1,20.0,20.02,184000.0,20.02,20.1,20.0,20.02,184000.0
2007-08-03 14:40:00,20.04,20.17,20.03,20.15,211000.0,20.04,20.17,20.03,20.15,211000.0
2007-08-03 14:45:00,20.13,20.16,20.05,20.05,196000.0,20.13,20.16,20.05,20.05,196000.0
2007-08-03 14:50:00,20.02,20.1,20.02,20.03,206000.0,20.02,20.1,20.02,20.03,206000.0
2007-08-03 14:55:00,20.03,20.08,19.96,20.02,244000.0,20.03,20.08,19.96,20.02,244000.0
2007-08-03 15:00:00,20.02,20.04,19.93,19.95,222000.0,20.02,20.04,19.93,19.95,222000.0
2007-08-03 15:05:00,19.95,19.98,19.89,19.89,240000.0,19.95,19.98,19.89,19.89,240000.0
2007-08-03 15:10:00,19.9,19.92,19.85,19.85,360000.0,19.9,19.92,19.85,19.85,360000.0
2007-08-03 15:15:00,19.85,19.94,19.83,19.94,399000.0,19.85,19.94,19.83,19.94,399000.0
2007-08-03 15:20:00,19.94,19.98,19.85,19.92,211000.0,19.94,19.98,19.85,19.92,211000.0
2007-08-03 15:25:00,19.92,20.0,19.85,19.88,280000.0,19.92,20.0,19.85,19.88,280000.0
2007-08-03 15:30:00,19.89,20.0,19.88,19.97,246000.0,19.89,20.0,19.88,19.97,246000.0
2007-08-03 15:35:00,19.95,19.96,19.9,19.91,181000.0,19.95,19.96,19.9,19.91,181000.0
2007-08-03 15:40:00,19.9,19.94,19.85,19.9,442000.0,19.9,19.94,19.85,19.9,442000.0
2007-08-03 15:45:00,19.9,19.92,19.85,19.88,182000.0,19.9,19.92,19.85,19.88,182000.0
2007-08-03 15:50:00,19.89,19.9,19.8,19.8,601000.0,19.89,19.9,19.8,19.8,601000.0
2007-08-03 15:55:00,19.8,19.88,19.8,19.88,555000.0,19.8,19.88,19.8,19.88,555000.0
2007-08-06 09:30:00,20.0,20.03,19.8,19.94,605000.0,20.0,20.03,19.8,19.94,605000.0
2007-08-06 09:35:00,19.94,19.97,19.81,19.85,365000.0,19.94,19.97,19.81,19.85,365000.0
2007-08-06 09:40:00,19.85,19.9,19.81,19.86,453000.0,19.85,19.9,19.81,19.86,453000.0
2007-08-06 09:45:00,19.84,19.85,19.56,19.64,671000.0,19.84,19.85,19.56,19.64,671000.0
2007-08-06 09:50:00,19.65,19.75,19.57,19.61,433000.0,19.65,19.75,19.57,19.61,433000.0
2007-08-06 09:55:00,19.63,19.76,19.62,19.75,561000.0,19.63,19.76,19.62,19.75,561000.0
2007-08-06 10:00:00,19.75,19.77,19.67,19.68,225000.0,19.75,19.77,19.67,19.68,225000.0
2007-08-06 10:05:00,19.69,19.74,19.57,19.59,401000.0,19.69,19.74,19.57,19.59,401000.0
2007-08-06 10:10:00,19.58,19.59,19.45,19.48,637000.0,19.58,19.59,19.45,19.48,637000.0
2007-08-06 10:15:00,19.48,19.51,19.32,19.4,771000.0,19.48,19.51,19.32,19.4,771000.0
2007-08-06 10:20:00,19.4,19.41,19.21,19.22,687000.0,19.4,19.41,19.21,19.22,687000.0
2007-08-06 10:25:00,19.22,19.22,18.91,19.04,1532000.0,19.22,19.22,18.91,19.04,1532000.0
2007-08-06 10:30:00,19.05,19.07,18.7,18.72,1356000.0,19.05,19.07,18.7,18.72,1356000.0
2007-08-06 10:35:00,18.72,18.95,18.64,18.92,1148000.0,18.72,18.95,18.64,18.92,1148000.0
2007-08-06 10:40:00,18.92,18.98,18.83,18.95,465000.0,18.92,18.98,18.83,18.95,465000.0
2007-08-06 10:45:00,18.95,19.02,18.91,18.95,667000.0,18.95,19.02,18.91,18.95,667000.0
2007-08-06 10:50:00,18.93,18.98,18.77,18.85,430000.0,18.93,18.98,18.77,18.85,430000.0
2007-08-06 10:55:00,18.85,19.07,18.84,19.03,369000.0,18.85,19.07,18.84,19.03,369000.0
2007-08-06 11:00:00,19.03,19.08,18.95,18.98,309000.0,19.03,19.08,18.95,18.98,309000.0
2007-08-06 11:05:00,18.97,19.1,18.95,19.1,431000.0,18.97,19.1,18.95,19.1,431000.0
2007-08-06 11:10:00,19.1,19.1,19.02,19.1,386000.0,19.1,19.1,19.02,19.1,386000.0
2007-08-06 11:15:00,19.1,19.18,19.05,19.18,597000.0,19.1,19.18,19.05,19.18,597000.0
2007-08-06 11:20:00,19.18,19.22,19.1,19.1,426000.0,19.18,19.22,19.1,19.1,426000.0
2007-08-06 11:25:00,19.12,19.19,19.0,19.08,460000.0,19.12,19.19,19.0,19.08,460000.0
2007-08-06 11:30:00,19.09,19.13,18.99,19.06,371000.0,19.09,19.13,18.99,19.06,371000.0
2007-08-06 11:35:00,19.04,19.13,19.04,19.1,278000.0,19.04,19.13,19.04,19.1,278000.0
2007-08-06 11:40:00,19.09,19.12,19.06,19.08,154000.0,19.09,19.12,19.06,19.08,154000.0
2007-08-06 11:45:00,19.09,19.29,19.08,19.23,525000.0,19.09,19.29,19.08,19.23,525000.0
2007-08-06 11:50:00,19.25,19.25,19.04,19.23,519000.0,19.25,19.25,19.04,19.23,519000.0
2007-08-06 11:55:00,19.2,19.22,19.17,19.18,233000.0,19.2,19.22,19.17,19.18,233000.0
2007-08-06 12:00:00,19.19,19.21,19.11,19.15,381000.0,19.19,19.21,19.11,19.15,381000.0
2007-08-06 12:05:00,19.17,19.22,19.14,19.15,206000.0,19.17,19.22,19.14,19.15,206000.0
2007-08-06 12:10:00,19.14,19.28,19.14,19.23,180000.0,19.14,19.28,19.14,19.23,180000.0
2007-08-06 12:15:00,19.24,19.28,19.2,19.25,248000.0,19.24,19.28,19.2,19.25,248000.0
2007-08-06 12:20:00,19.25,19.26,19.23,19.24,66000.0,19.25,19.26,19.23,19.24,66000.0
2007-08-06 12:25:00,19.25,19.32,19.24,19.3,358000.0,19.25,19.32,19.24,19.3,358000.0
2007-08-06 12:30:00,19.31,19.4,19.29,19.37,350000.0,19.31,19.4,19.29,19.37,350000.0
2007-08-06 12:35:00,19.35,19.47,19.35,19.45,306000.0,19.35,19.47,19.35,19.45,306000.0
2007-08-06 12:40:00,19.44,19.47,19.37,19.38,287000.0,19.44,19.47,19.37,19.38,287000.0
2007-08-06 12:45:00,19.37,19.44,19.37,19.43,223000.0,19.37,19.44,19.37,19.43,223000.0
2007-08-06 12:50:00,19.44,19.48,19.42,19.44,290000.0,19.44,19.48,19.42,19.44,290000.0
2007-08-06 12:55:00,19.43,19.43,19.33,19.33,178000.0,19.43,19.43,19.33,19.33,178000.0
2007-08-06 13:00:00,19.33,19.35,19.25,19.32,238000.0,19.33,19.35,19.25,19.32,238000.0
2007-08-06 13:05:00,19.31,19.35,19.21,19.21,163000.0,19.31,19.35,19.21,19.21,163000.0
2007-08-06 13:10:00,19.21,19.25,19.18,19.25,319000.0,19.21,19.25,19.18,19.25,319000.0
2007-08-06 13:15:00,19.24,19.29,19.23,19.29,114000.0,19.24,19.29,19.23,19.29,114000.0
2007-08-06 13:20:00,19.29,19.32,19.26,19.32,85000.0,19.29,19.32,19.26,19.32,85000.0
2007-08-06 13:25:00,19.32,19.35,19.32,19.32,124000.0,19.32,19.35,19.32,19.32,124000.0
2007-08-06 13:30:00,19.33,19.33,19.29,19.3,153000.0,19.33,19.33,19.29,19.3,153000.0
2007-08-06 13:35:00,19.31,19.39,19.31,19.32,191000.0,19.31,19.39,19.31,19.32,191000.0
2007-08-06 13:40:00,19.32,19.33,19.13,19.13,385000.0,19.32,19.33,19.13,19.13,385000.0
2007-08-06 13:45:00,19.14,19.19,19.05,19.15,345000.0,19.14,19.19,19.05,19.15,345000.0
2007-08-06 13:50:00,19.15,19.19,19.11,19.15,220000.0,19.15,19.19,19.11,19.15,220000.0
2007-08-06 13:55:00,19.15,19.18,19.06,19.12,357000.0,19.15,19.18,19.06,19.12,357000.0
2007-08-06 14:00:00,19.1,19.13,19.09,19.11,127000.0,19.1,19.13,19.09,19.11,127000.0
2007-08-06 14:05:00,19.1,19.24,19.1,19.17,482000.0,19.1,19.24,19.1,19.17,482000.0
2007-08-06 14:10:00,19.17,19.18,19.02,19.07,756000.0,19.17,19.18,19.02,19.07,756000.0
2007-08-06 14:15:00,19.07,19.18,19.05,19.14,431000.0,19.07,19.18,19.05,19.14,431000.0
2007-08-06 14:20:00,19.16,19.27,19.12,19.18,379000.0,19.16,19.27,19.12,19.18,379000.0
2007-08-06 14:25:00,19.16,19.2,19.12,19.15,207000.0,19.16,19.2,19.12,19.15,207000.0
2007-08-06 14:30:00,19.15,19.2,19.15,19.19,282000.0,19.15,19.2,19.15,19.19,282000.0
2007-08-06 14:35:00,19.19,19.24,19.14,19.22,363000.0,19.19,19.24,19.14,19.22,363000.0
2007-08-06 14:40:00,19.22,19.4,19.22,19.34,762000.0,19.22,19.4,19.22,19.34,762000.0
2007-08-06 14:45:00,19.37,19.43,19.3,19.33,512000.0,19.37,19.43,19.3,19.33,512000.0
2007-08-06 14:50:00,19.3,19.35,19.25,19.3,296000.0,19.3,19.35,19.25,19.3,296000.0
2007-08-06 14:55:00,19.29,19.32,19.28,19.31,113000.0,19.29,19.32,19.28,19.31,113000.0
2007-08-06 15:00:00,19.32,19.37,19.31,19.34,227000.0,19.32,19.37,19.31,19.34,227000.0
2007-08-06 15:05:00,19.34,19.41,19.3,19.4,239000.0,19.34,19.41,19.3,19.4,239000.0
2007-08-06 15:10:00,19.41,19.44,19.37,19.43,300000.0,19.41,19.44,19.37,19.43,300000.0
2007-08-06 15:15:00,19.43,19.44,19.39,19.41,246000.0,19.43,19.44,19.39,19.41,246000.0
2007-08-06 15:20:00,19.43,19.43,19.35,19.4,330000.0,19.43,19.43,19.35,19.4,330000.0
2007-08-06 15:25:00,19.4,19.43,19.38,19.39,321000.0,19.4,19.43,19.38,19.39,321000.0
2007-08-06 15:30:00,19.4,19.44,19.35,19.35,312000.0,19.4,19.44,19.35,19.35,312000.0
2007-08-06 15:35:00,19.36,19.37,19.29,19.34,358000.0,19.36,19.37,19.29,19.34,358000.0
2007-08-06 15:40:00,19.34,19.42,19.3,19.36,399000.0,19.34,19.42,19.3,19.36,399000.0
2007-08-06 15:45:00,19.37,19.43,19.37,19.39,274000.0,19.37,19.43,19.37,19.39,274000.0
2007-08-06 15:50:00,19.39,19.41,19.31,19.31,487000.0,19.39,19.41,19.31,19.31,487000.0
2007-08-06 15:55:00,19.31,19.35,19.28,19.33,803000.0,19.31,19.35,19.28,19.33,803000.0
2007-08-07 09:30:00,19.18,19.36,18.92,19.07,745000.0,19.18,19.36,18.92,19.07,745000.0
2007-08-07 09:35:00,19.07,19.43,19.02,19.34,603000.0,19.07,19.43,19.02,19.34,603000.0
2007-08-07 09:40:00,19.34,19.45,19.32,19.4,450000.0,19.34,19.45,19.32,19.4,450000.0
2007-08-07 09:45:00,19.41,19.43,19.35,19.4,216000.0,19.41,19.43,19.35,19.4,216000.0
2007-08-07 09:50:00,19.4,19.49,19.4,19.48,582000.0,19.4,19.49,19.4,19.48,582000.0
2007-08-07 09:55:00,19.49,19.58,19.47,19.58,756000.0,19.49,19.58,19.47,19.58,756000.0
2007-08-07 10:00:00,19.58,19.63,19.57,19.61,537000.0,19.58,19.63,19.57,19.61,537000.0
2007-08-07 10:05:00,19.61,19.75,19.61,19.72,753000.0,19.61,19.75,19.61,19.72,753000.0
2007-08-07 10:10:00,19.72,19.87,19.61,19.72,987000.0,19.72,19.87,19.61,19.72,987000.0
2007-08-07 10:15:00,19.74,19.76,19.63,19.66,389000.0,19.74,19.76,19.63,19.66,389000.0
2007-08-07 10:20:00,19.66,19.68,19.6,19.6,297000.0,19.66,19.68,19.6,19.6,297000.0
2007-08-07 10:25:00,19.6,19.6,19.48,19.5,587000.0,19.6,19.6,19.48,19.5,587000.0
2007-08-07 10:30:00,19.5,19.52,19.36,19.48,623000.0,19.5,19.52,19.36,19.48,623000.0
2007-08-07 10:35:00,19.48,19.53,19.41,19.44,266000.0,19.48,19.53,19.41,19.44,266000.0
2007-08-07 10:40:00,19.42,19.49,19.4,19.47,269000.0,19.42,19.49,19.4,19.47,269000.0
2007-08-07 10:45:00,19.47,19.57,19.46,19.54,218000.0,19.47,19.57,19.46,19.54,218000.0
2007-08-07 10:50:00,19.54,19.55,19.5,19.52,137000.0,19.54,19.55,19.5,19.52,137000.0
2007-08-07 10:55:00,19.52,19.54,19.46,19.54,121000.0,19.52,19.54,19.46,19.54,121000.0
2007-08-07 11:00:00,19.54,19.65,19.53,19.65,298000.0,19.54,19.65,19.53,19.65,298000.0
2007-08-07 11:05:00,19.63,19.7,19.58,19.58,227000.0,19.63,19.7,19.58,19.58,227000.0
2007-08-07 11:10:00,19.59,19.6,19.49,19.53,321000.0,19.59,19.6,19.49,19.53,321000.0
2007-08-07 11:15:00,19.53,19.56,19.49,19.51,156000.0,19.53,19.56,19.49,19.51,156000.0
2007-08-07 11:20:00,19.53,19.54,19.49,19.54,163000.0,19.53,19.54,19.49,19.54,163000.0
2007-08-07 11:25:00,19.54,19.6,19.54,19.6,125000.0,19.54,19.6,19.54,19.6,125000.0
2007-08-07 11:30:00,19.61,19.64,19.53,19.55,193000.0,19.61,19.64,19.53,19.55,193000.0
2007-08-07 11:35:00,19.55,19.55,19.48,19.53,125000.0,19.55,19.55,19.48,19.53,125000.0
2007-08-07 11:40:00,19.53,19.63,19.52,19.6,174000.0,19.53,19.63,19.52,19.6,174000.0
2007-08-07 11:45:00,19.6,19.7,19.6,19.66,328000.0,19.6,19.7,19.6,19.66,328000.0
2007-08-07 11:50:00,19.65,19.65,19.56,19.64,326000.0,19.65,19.65,19.56,19.64,326000.0
2007-08-07 11:55:00,19.63,19.67,19.6,19.67,214000.0,19.63,19.67,19.6,19.67,214000.0
2007-08-07 12:00:00,19.68,19.7,19.63,19.65,134000.0,19.68,19.7,19.63,19.65,134000.0
2007-08-07 12:05:00,19.64,19.78,19.64,19.74,326000.0,19.64,19.78,19.64,19.74,326000.0
2007-08-07 12:10:00,19.76,19.76,19.7,19.7,210000.0,19.76,19.76,19.7,19.7,210000.0
2007-08-07 12:15:00,19.71,19.74,19.68,19.73,102000.0,19.71,19.74,19.68,19.73,102000.0
2007-08-07 12:20:00,19.73,19.75,19.65,19.7,180000.0,19.73,19.75,19.65,19.7,180000.0
2007-08-07 12:25:00,19.7,19.71,19.65,19.67,179000.0,19.7,19.71,19.65,19.67,179000.0
2007-08-07 12:30:00,19.67,19.7,19.62,19.7,102000.0,19.67,19.7,19.62,19.7,102000.0
2007-08-07 12:35:00,19.68,19.68,19.64,19.66,39000.0,19.68,19.68,19.64,19.66,39000.0
2007-08-07 12:40:00,19.66,19.76,19.64,19.7,358000.0,19.66,19.76,19.64,19.7,358000.0
2007-08-07 12:45:00,19.68,19.7,19.67,19.7,69000.0,19.68,19.7,19.67,19.7,69000.0
2007-08-07 12:50:00,19.7,19.72,19.68,19.68,75000.0,19.7,19.72,19.68,19.68,75000.0
2007-08-07 12:55:00,19.71,19.71,19.68,19.7,325000.0,19.71,19.71,19.68,19.7,325000.0
2007-08-07 13:00:00,19.7,19.71,19.66,19.67,357000.0,19.7,19.71,19.66,19.67,357000.0
2007-08-07 13:05:00,19.68,19.68,19.53,19.6,463000.0,19.68,19.68,19.53,19.6,463000.0
2007-08-07 13:10:00,19.59,19.61,19.48,19.52,383000.0,19.59,19.61,19.48,19.52,383000.0
2007-08-07 13:15:00,19.51,19.54,19.48,19.48,207000.0,19.51,19.54,19.48,19.48,207000.0
2007-08-07 13:20:00,19.5,19.57,19.5,19.56,74000.0,19.5,19.57,19.5,19.56,74000.0
2007-08-07 13:25:00,19.56,19.65,19.56,19.62,181000.0,19.56,19.65,19.56,19.62,181000.0
2007-08-07 13:30:00,19.62,19.68,19.6,19.65,169000.0,19.62,19.68,19.6,19.65,169000.0
2007-08-07 13:35:00,19.64,19.75,19.63,19.75,377000.0,19.64,19.75,19.63,19.75,377000.0
2007-08-07 13:40:00,19.73,19.77,19.68,19.72,189000.0,19.73,19.77,19.68,19.72,189000.0
2007-08-07 13:45:00,19.73,19.74,19.68,19.74,110000.0,19.73,19.74,19.68,19.74,110000.0
2007-08-07 13:50:00,19.74,19.78,19.7,19.72,247000.0,19.74,19.78,19.7,19.72,247000.0
2007-08-07 13:55:00,19.73,19.77,19.68,19.69,124000.0,19.73,19.77,19.68,19.69,124000.0
2007-08-07 14:00:00,19.68,19.73,19.65,19.7,83000.0,19.68,19.73,19.65,19.7,83000.0
2007-08-07 14:05:00,19.69,19.69,19.66,19.66,126000.0,19.69,19.69,19.66,19.66,126000.0
2007-08-07 14:10:00,19.68,19.7,19.65,19.67,248000.0,19.68,19.7,19.65,19.67,248000.0
2007-08-07 14:15:00,19.65,19.7,19.46,19.46,518000.0,19.65,19.7,19.46,19.46,518000.0
2007-08-07 14:20:00,19.5,19.54,19.42,19.51,635000.0,19.5,19.54,19.42,19.51,635000.0
2007-08-07 14:25:00,19.51,19.58,19.48,19.48,226000.0,19.51,19.58,19.48,19.48,226000.0
2007-08-07 14:30:00,19.49,19.49,19.3,19.38,538000.0,19.49,19.49,19.3,19.38,538000.0
2007-08-07 14:35:00,19.38,19.42,19.2,19.36,470000.0,19.38,19.42,19.2,19.36,470000.0
2007-08-07 14:40:00,19.38,19.67,19.31,19.4,326000.0,19.38,19.67,19.31,19.4,326000.0
2007-08-07 14:45:00,19.4,19.5,19.31,19.47,369000.0,19.4,19.5,19.31,19.47,369000.0
2007-08-07 14:50:00,19.46,19.57,19.44,19.44,355000.0,19.46,19.57,19.44,19.44,355000.0
2007-08-07 14:55:00,19.47,19.63,19.46,19.62,409000.0,19.47,19.63,19.46,19.62,409000.0
2007-08-07 15:00:00,19.62,19.75,19.62,19.75,670000.0,19.62,19.75,19.62,19.75,670000.0
2007-08-07 15:05:00,19.75,19.8,19.72,19.77,791000.0,19.75,19.8,19.72,19.77,791000.0
2007-08-07 15:10:00,19.78,19.8,19.7,19.75,361000.0,19.78,19.8,19.7,19.75,361000.0
2007-08-07 15:15:00,19.76,19.8,19.71,19.73,216000.0,19.76,19.8,19.71,19.73,216000.0
2007-08-07 15:20:00,19.76,20.04,19.76,20.02,1198000.0,19.76,20.04,19.76,20.02,1198000.0
2007-08-07 15:25:00,20.02,20.28,19.97,20.26,1907000.0,20.02,20.28,19.97,20.26,1907000.0
2007-08-07 15:30:00,20.26,20.33,20.16,20.24,1182000.0,20.26,20.33,20.16,20.24,1182000.0
2007-08-07 15:35:00,20.23,20.29,20.14,20.18,953000.0,20.23,20.29,20.14,20.18,953000.0
2007-08-07 15:40:00,20.19,20.27,20.15,20.21,868000.0,20.19,20.27,20.15,20.21,868000.0
2007-08-07 15:45:00,20.21,20.22,20.13,20.14,633000.0,20.21,20.22,20.13,20.14,633000.0
2007-08-07 15:50:00,20.14,20.17,19.8,19.8,1019000.0,20.14,20.17,19.8,19.8,1019000.0
2007-08-07 15:55:00,19.82,19.98,19.8,19.9,1049000.0,19.82,19.98,19.8,19.9,1049000.0
2007-08-08 09:30:00,20.26,20.32,20.2,20.28,1184000.0,20.26,20.32,20.2,20.28,1184000.0
2007-08-08 09:35:00,20.28,20.32,20.2,20.3,654000.0,20.28,20.32,20.2,20.3,654000.0
2007-08-08 09:40:00,20.3,20.46,20.25,20.4,850000.0,20.3,20.46,20.25,20.4,850000.0
2007-08-08 09:45:00,20.41,20.5,20.4,20.5,977000.0,20.41,20.5,20.4,20.5,977000.0
2007-08-08 09:50:00,20.5,20.52,20.35,20.4,673000.0,20.5,20.52,20.35,20.4,673000.0
2007-08-08 09:55:00,20.38,20.4,20.32,20.34,350000.0,20.38,20.4,20.32,20.34,350000.0
2007-08-08 10:00:00,20.35,20.48,20.32,20.48,370000.0,20.35,20.48,20.32,20.48,370000.0
2007-08-08 10:05:00,20.48,20.65,20.47,20.56,1371000.0,20.48,20.65,20.47,20.56,1371000.0
2007-08-08 10:10:00,20.56,20.58,20.53,20.54,461000.0,20.56,20.58,20.53,20.54,461000.0
2007-08-08 10:15:00,20.54,20.66,20.53,20.61,640000.0,20.54,20.66,20.53,20.61,640000.0
2007-08-08 10:20:00,20.6,20.69,20.59,20.68,405000.0,20.6,20.69,20.59,20.68,405000.0
2007-08-08 10:25:00,20.65,20.67,20.6,20.65,220000.0,20.65,20.67,20.6,20.65,220000.0
2007-08-08 10:30:00,20.63,20.69,20.52,20.55,537000.0,20.63,20.69,20.52,20.55,537000.0
2007-08-08 10:35:00,20.56,20.59,20.51,20.56,250000.0,20.56,20.59,20.51,20.56,250000.0
2007-08-08 10:40:00,20.56,20.63,20.56,20.61,219000.0,20.56,20.63,20.56,20.61,219000.0
2007-08-08 10:45:00,20.62,20.66,20.6,20.65,375000.0,20.62,20.66,20.6,20.65,375000.0
2007-08-08 10:50:00,20.65,20.67,20.62,20.63,100000.0,20.65,20.67,20.62,20.63,100000.0
2007-08-08 10:55:00,20.63,20.65,20.6,20.65,197000.0,20.63,20.65,20.6,20.65,197000.0
2007-08-08 11:00:00,20.63,20.65,20.61,20.63,229000.0,20.63,20.65,20.61,20.63,229000.0
2007-08-08 11:05:00,20.61,20.64,20.61,20.64,196000.0,20.61,20.64,20.61,20.64,196000.0
2007-08-08 11:10:00,20.64,20.65,20.62,20.63,137000.0,20.64,20.65,20.62,20.63,137000.0
2007-08-08 11:15:00,20.64,20.64,20.6,20.62,189000.0,20.64,20.64,20.6,20.62,189000.0
2007-08-08 11:20:00,20.62,20.62,20.53,20.55,580000.0,20.62,20.62,20.53,20.55,580000.0
2007-08-08 11:25:00,20.56,20.58,20.5,20.51,202000.0,20.56,20.58,20.5,20.51,202000.0
2007-08-08 11:30:00,20.5,20.55,20.45,20.55,374000.0,20.5,20.55,20.45,20.55,374000.0
2007-08-08 11:35:00,20.55,20.58,20.53,20.56,264000.0,20.55,20.58,20.53,20.56,264000.0
2007-08-08 11:40:00,20.56,20.58,20.54,20.54,143000.0,20.56,20.58,20.54,20.54,143000.0
2007-08-08 11:45:00,20.54,20.54,20.51,20.54,161000.0,20.54,20.54,20.51,20.54,161000.0
2007-08-08 11:50:00,20.55,20.55,20.46,20.46,239000.0,20.55,20.55,20.46,20.46,239000.0
2007-08-08 11:55:00,20.46,20.49,20.41,20.49,594000.0,20.46,20.49,20.41,20.49,594000.0
2007-08-08 12:00:00,20.5,20.5,20.46,20.49,264000.0,20.5,20.5,20.46,20.49,264000.0
2007-08-08 12:05:00,20.5,20.52,20.5,20.5,64000.0,20.5,20.52,20.5,20.5,64000.0
2007-08-08 12:10:00,20.5,20.5,20.46,20.5,87000.0,20.5,20.5,20.46,20.5,87000.0
2007-08-08 12:15:00,20.5,20.5,20.48,20.5,61000.0,20.5,20.5,20.48,20.5,61000.0
2007-08-08 12:20:00,20.49,20.52,20.49,20.51,92000.0,20.49,20.52,20.49,20.51,92000.0
2007-08-08 12:25:00,20.5,20.51,20.49,20.51,72000.0,20.5,20.51,20.49,20.51,72000.0
2007-08-08 12:30:00,20.51,20.54,20.49,20.5,235000.0,20.51,20.54,20.49,20.5,235000.0
2007-08-08 12:35:00,20.51,20.57,20.51,20.56,127000.0,20.51,20.57,20.51,20.56,127000.0
2007-08-08 12:40:00,20.55,20.57,20.54,20.56,172000.0,20.55,20.57,20.54,20.56,172000.0
2007-08-08 12:45:00,20.56,20.62,20.55,20.62,390000.0,20.56,20.62,20.55,20.62,390000.0
2007-08-08 12:50:00,20.62,20.65,20.57,20.58,259000.0,20.62,20.65,20.57,20.58,259000.0
2007-08-08 12:55:00,20.56,20.62,20.56,20.6,230000.0,20.56,20.62,20.56,20.6,230000.0
2007-08-08 13:00:00,20.6,20.6,20.59,20.59,130000.0,20.6,20.6,20.59,20.59,130000.0
2007-08-08 13:05:00,20.6,20.61,20.58,20.6,209000.0,20.6,20.61,20.58,20.6,209000.0
2007-08-08 13:10:00,20.6,20.7,20.58,20.7,479000.0,20.6,20.7,20.58,20.7,479000.0
2007-08-08 13:15:00,20.7,20.74,20.68,20.72,458000.0,20.7,20.74,20.68,20.72,458000.0
2007-08-08 13:20:00,20.72,20.75,20.69,20.74,251000.0,20.72,20.75,20.69,20.74,251000.0
2007-08-08 13:25:00,20.75,20.85,20.73,20.83,702000.0,20.75,20.85,20.73,20.83,702000.0
2007-08-08 13:30:00,20.84,20.86,20.79,20.83,474000.0,20.84,20.86,20.79,20.83,474000.0
2007-08-08 13:35:00,20.82,20.85,20.8,20.85,447000.0,20.82,20.85,20.8,20.85,447000.0
2007-08-08 13:40:00,20.86,20.88,20.83,20.84,266000.0,20.86,20.88,20.83,20.84,266000.0
2007-08-08 13:45:00,20.84,20.87,20.8,20.84,288000.0,20.84,20.87,20.8,20.84,288000.0
2007-08-08 13:50:00,20.83,20.85,20.7,20.71,364000.0,20.83,20.85,20.7,20.71,364000.0
2007-08-08 13:55:00,20.71,20.8,20.71,20.78,267000.0,20.71,20.8,20.71,20.78,267000.0
2007-08-08 14:00:00,20.8,20.8,20.66,20.71,370000.0,20.8,20.8,20.66,20.71,370000.0
2007-08-08 14:05:00,20.76,20.76,20.67,20.72,246000.0,20.76,20.76,20.67,20.72,246000.0
2007-08-08 14:10:00,20.71,20.84,20.67,20.84,318000.0,20.71,20.84,20.67,20.84,318000.0
2007-08-08 14:15:00,20.81,20.84,20.75,20.78,156000.0,20.81,20.84,20.75,20.78,156000.0
2007-08-08 14:20:00,20.77,20.82,20.75,20.8,217000.0,20.77,20.82,20.75,20.8,217000.0
2007-08-08 14:25:00,20.78,20.82,20.76,20.82,242000.0,20.78,20.82,20.76,20.82,242000.0
2007-08-08 14:30:00,20.82,20.83,20.75,20.75,217000.0,20.82,20.83,20.75,20.75,217000.0
2007-08-08 14:35:00,20.76,20.77,20.7,20.74,280000.0,20.76,20.77,20.7,20.74,280000.0
2007-08-08 14:40:00,20.72,20.72,20.66,20.69,541000.0,20.72,20.72,20.66,20.69,541000.0
2007-08-08 14:45:00,20.69,20.7,20.51,20.53,600000.0,20.69,20.7,20.51,20.53,600000.0
2007-08-08 14:50:00,20.55,20.55,20.44,20.47,891000.0,20.55,20.55,20.44,20.47,891000.0
2007-08-08 14:55:00,20.47,20.5,20.41,20.45,346000.0,20.47,20.5,20.41,20.45,346000.0
2007-08-08 15:00:00,20.43,20.45,20.36,20.37,667000.0,20.43,20.45,20.36,20.37,667000.0
2007-08-08 15:05:00,20.38,20.4,20.15,20.17,1045000.0,20.38,20.4,20.15,20.17,1045000.0
2007-08-08 15:10:00,20.18,20.23,20.06,20.1,1485000.0,20.18,20.23,20.06,20.1,1485000.0
2007-08-08 15:15:00,20.11,20.12,20.01,20.03,936000.0,20.11,20.12,20.01,20.03,936000.0
2007-08-08 15:20:00,20.05,20.27,20.05,20.06,1060000.0,20.05,20.27,20.05,20.06,1060000.0
2007-08-08 15:25:00,20.08,20.25,19.96,20.04,911000.0,20.08,20.25,19.96,20.04,911000.0
2007-08-08 15:30:00,20.03,20.15,19.92,20.1,742000.0,20.03,20.15,19.92,20.1,742000.0
2007-08-08 15:35:00,20.11,20.18,20.1,20.12,490000.0,20.11,20.18,20.1,20.12,490000.0
2007-08-08 15:40:00,20.1,20.17,20.04,20.15,486000.0,20.1,20.17,20.04,20.15,486000.0
2007-08-08 15:45:00,20.17,20.24,20.15,20.22,520000.0,20.17,20.24,20.15,20.22,520000.0
2007-08-08 15:50:00,20.23,20.34,20.17,20.26,743000.0,20.23,20.34,20.17,20.26,743000.0
2007-08-08 15:55:00,20.26,20.4,20.2,20.34,682000.0,20.26,20.4,20.2,20.34,682000.0
2007-08-09 09:30:00,19.82,19.97,19.7,19.92,1113000.0,19.82,19.97,19.7,19.92,1113000.0
2007-08-09 09:35:00,19.89,20.05,19.85,19.87,1128000.0,19.89,20.05,19.85,19.87,1128000.0
2007-08-09 09:40:00,19.86,19.95,19.83,19.87,881000.0,19.86,19.95,19.83,19.87,881000.0
2007-08-09 09:45:00,19.87,19.91,19.86,19.89,698000.0,19.87,19.91,19.86,19.89,698000.0
2007-08-09 09:50:00,19.89,19.89,19.84,19.87,774000.0,19.89,19.89,19.84,19.87,774000.0
2007-08-09 09:55:00,19.88,19.91,19.86,19.9,757000.0,19.88,19.91,19.86,19.9,757000.0
2007-08-09 10:00:00,19.9,20.19,19.89,20.15,1230000.0,19.9,20.19,19.89,20.15,1230000.0
2007-08-09 10:05:00,20.14,20.16,20.06,20.15,634000.0,20.14,20.16,20.06,20.15,634000.0
2007-08-09 10:10:00,20.12,20.18,20.1,20.17,395000.0,20.12,20.18,20.1,20.17,395000.0
2007-08-09 10:15:00,20.16,20.25,20.13,20.2,564000.0,20.16,20.25,20.13,20.2,564000.0
2007-08-09 10:20:00,20.2,20.2,20.09,20.15,378000.0,20.2,20.2,20.09,20.15,378000.0
2007-08-09 10:25:00,20.16,20.28,20.14,20.27,307000.0,20.16,20.28,20.14,20.27,307000.0
2007-08-09 10:30:00,20.29,20.4,20.22,20.37,648000.0,20.29,20.4,20.22,20.37,648000.0
2007-08-09 10:35:00,20.36,20.42,20.18,20.23,698000.0,20.36,20.42,20.18,20.23,698000.0
2007-08-09 10:40:00,20.22,20.23,20.06,20.13,632000.0,20.22,20.23,20.06,20.13,632000.0
2007-08-09 10:45:00,20.13,20.17,20.01,20.05,501000.0,20.13,20.17,20.01,20.05,501000.0
2007-08-09 10:50:00,20.06,20.08,19.99,20.04,425000.0,20.06,20.08,19.99,20.04,425000.0
2007-08-09 10:55:00,20.06,20.15,20.02,20.1,434000.0,20.06,20.15,20.02,20.1,434000.0
2007-08-09 11:00:00,20.07,20.19,20.07,20.11,411000.0,20.07,20.19,20.07,20.11,411000.0
2007-08-09 11:05:00,20.11,20.25,20.11,20.19,212000.0,20.11,20.25,20.11,20.19,212000.0
2007-08-09 11:10:00,20.17,20.21,20.13,20.18,238000.0,20.17,20.21,20.13,20.18,238000.0
2007-08-09 11:15:00,20.18,20.21,20.0,20.09,272000.0,20.18,20.21,20.0,20.09,272000.0
2007-08-09 11:20:00,20.11,20.15,20.06,20.12,231000.0,20.11,20.15,20.06,20.12,231000.0
2007-08-09 11:25:00,20.12,20.18,20.11,20.13,220000.0,20.12,20.18,20.11,20.13,220000.0
2007-08-09 11:30:00,20.13,20.15,20.1,20.1,157000.0,20.13,20.15,20.1,20.1,157000.0
2007-08-09 11:35:00,20.11,20.14,20.06,20.07,148000.0,20.11,20.14,20.06,20.07,148000.0
2007-08-09 11:40:00,20.04,20.07,20.01,20.05,165000.0,20.04,20.07,20.01,20.05,165000.0
2007-08-09 11:45:00,20.03,20.07,20.01,20.02,241000.0,20.03,20.07,20.01,20.02,241000.0
2007-08-09 11:50:00,20.02,20.06,19.94,20.0,317000.0,20.02,20.06,19.94,20.0,317000.0
2007-08-09 11:55:00,20.0,20.0,19.95,19.98,258000.0,20.0,20.0,19.95,19.98,258000.0
2007-08-09 12:00:00,19.98,19.98,19.93,19.97,240000.0,19.98,19.98,19.93,19.97,240000.0
2007-08-09 12:05:00,19.97,19.98,19.93,19.97,187000.0,19.97,19.98,19.93,19.97,187000.0
2007-08-09 12:10:00,19.95,19.97,19.91,19.97,108000.0,19.95,19.97,19.91,19.97,108000.0
2007-08-09 12:15:00,19.97,20.05,19.97,19.99,399000.0,19.97,20.05,19.97,19.99,399000.0
2007-08-09 12:20:00,19.99,20.04,19.98,19.99,121000.0,19.99,20.04,19.98,19.99,121000.0
2007-08-09 12:25:00,19.99,20.03,19.99,20.03,143000.0,19.99,20.03,19.99,20.03,143000.0
2007-08-09 12:30:00,20.01,20.02,19.99,19.99,50000.0,20.01,20.02,19.99,19.99,50000.0
2007-08-09 12:35:00,19.99,20.0,19.93,19.93,75000.0,19.99,20.0,19.93,19.93,75000.0
2007-08-09 12:40:00,19.93,19.95,19.93,19.94,91000.0,19.93,19.95,19.93,19.94,91000.0
2007-08-09 12:45:00,19.94,19.98,19.93,19.96,107000.0,19.94,19.98,19.93,19.96,107000.0
2007-08-09 12:50:00,19.98,19.98,19.93,19.95,159000.0,19.98,19.98,19.93,19.95,159000.0
2007-08-09 12:55:00,19.94,19.99,19.93,19.95,87000.0,19.94,19.99,19.93,19.95,87000.0
2007-08-09 13:00:00,19.96,19.98,19.9,19.92,189000.0,19.96,19.98,19.9,19.92,189000.0
2007-08-09 13:05:00,19.93,19.93,19.86,19.87,366000.0,19.93,19.93,19.86,19.87,366000.0
2007-08-09 13:10:00,19.86,19.91,19.83,19.84,255000.0,19.86,19.91,19.83,19.84,255000.0
2007-08-09 13:15:00,19.84,19.89,19.8,19.81,303000.0,19.84,19.89,19.8,19.81,303000.0
2007-08-09 13:20:00,19.81,19.86,19.8,19.83,162000.0,19.81,19.86,19.8,19.83,162000.0
2007-08-09 13:25:00,19.83,19.89,19.83,19.87,159000.0,19.83,19.89,19.83,19.87,159000.0
2007-08-09 13:30:00,19.88,19.93,19.87,19.93,122000.0,19.88,19.93,19.87,19.93,122000.0
2007-08-09 13:35:00,19.92,19.98,19.9,19.95,208000.0,19.92,19.98,19.9,19.95,208000.0
2007-08-09 13:40:00,19.95,19.95,19.9,19.91,105000.0,19.95,19.95,19.9,19.91,105000.0
2007-08-09 13:45:00,19.91,19.96,19.91,19.93,295000.0,19.91,19.96,19.91,19.93,295000.0
2007-08-09 13:50:00,19.94,20.04,19.94,20.01,503000.0,19.94,20.04,19.94,20.01,503000.0
2007-08-09 13:55:00,20.02,20.07,19.99,20.01,238000.0,20.02,20.07,19.99,20.01,238000.0
2007-08-09 14:00:00,19.98,19.98,19.9,19.95,256000.0,19.98,19.98,19.9,19.95,256000.0
2007-08-09 14:05:00,19.93,19.98,19.9,19.92,119000.0,19.93,19.98,19.9,19.92,119000.0
2007-08-09 14:10:00,19.91,19.92,19.85,19.9,343000.0,19.91,19.92,19.85,19.9,343000.0
2007-08-09 14:15:00,19.89,19.9,19.77,19.79,510000.0,19.89,19.9,19.77,19.79,510000.0
2007-08-09 14:20:00,19.79,19.86,19.79,19.81,405000.0,19.79,19.86,19.79,19.81,405000.0
2007-08-09 14:25:00,19.8,19.81,19.75,19.78,414000.0,19.8,19.81,19.75,19.78,414000.0
2007-08-09 14:30:00,19.78,19.79,19.7,19.73,432000.0,19.78,19.79,19.7,19.73,432000.0
2007-08-09 14:35:00,19.73,19.77,19.7,19.73,239000.0,19.73,19.77,19.7,19.73,239000.0
2007-08-09 14:40:00,19.75,19.83,19.71,19.82,306000.0,19.75,19.83,19.71,19.82,306000.0
2007-08-09 14:45:00,19.83,19.83,19.75,19.78,189000.0,19.83,19.83,19.75,19.78,189000.0
2007-08-09 14:50:00,19.77,19.78,19.7,19.72,291000.0,19.77,19.78,19.7,19.72,291000.0
2007-08-09 14:55:00,19.72,19.75,19.63,19.72,512000.0,19.72,19.75,19.63,19.72,512000.0
2007-08-09 15:00:00,19.69,19.85,19.67,19.74,407000.0,19.69,19.85,19.67,19.74,407000.0
2007-08-09 15:05:00,19.74,19.82,19.7,19.79,221000.0,19.74,19.82,19.7,19.79,221000.0
2007-08-09 15:10:00,19.78,19.9,19.76,19.85,382000.0,19.78,19.9,19.76,19.85,382000.0
2007-08-09 15:15:00,19.87,19.95,19.81,19.84,492000.0,19.87,19.95,19.81,19.84,492000.0
2007-08-09 15:20:00,19.82,19.86,19.6,19.61,564000.0,19.82,19.86,19.6,19.61,564000.0
2007-08-09 15:25:00,19.63,19.73,19.62,19.66,266000.0,19.63,19.73,19.62,19.66,266000.0
2007-08-09 15:30:00,19.66,19.77,19.65,19.7,371000.0,19.66,19.77,19.65,19.7,371000.0
2007-08-09 15:35:00,19.68,19.69,19.59,19.68,716000.0,19.68,19.69,19.59,19.68,716000.0
2007-08-09 15:40:00,19.65,19.66,19.6,19.63,317000.0,19.65,19.66,19.6,19.63,317000.0
2007-08-09 15:45:00,19.63,19.63,19.53,19.57,644000.0,19.63,19.63,19.53,19.57,644000.0
2007-08-09 15:50:00,19.56,19.59,19.44,19.45,931000.0,19.56,19.59,19.44,19.45,931000.0
2007-08-09 15:55:00,19.45,19.51,19.35,19.5,826000.0,19.45,19.51,19.35,19.5,826000.0
2007-08-10 09:30:00,18.98,19.2,18.91,19.06,1042000.0,18.98,19.2,18.91,19.06,1042000.0
2007-08-10 09:35:00,18.98,19.07,18.75,19.0,965000.0,18.98,19.07,18.75,19.0,965000.0
2007-08-10 09:40:00,18.98,19.02,18.84,18.92,628000.0,18.98,19.02,18.84,18.92,628000.0
2007-08-10 09:45:00,18.94,19.0,18.85,18.87,793000.0,18.94,19.0,18.85,18.87,793000.0
2007-08-10 09:50:00,18.87,18.94,18.78,18.93,944000.0,18.87,18.94,18.78,18.93,944000.0
2007-08-10 09:55:00,18.92,19.0,18.82,18.93,795000.0,18.92,19.0,18.82,18.93,795000.0
2007-08-10 10:00:00,18.93,18.94,18.76,18.77,1025000.0,18.93,18.94,18.76,18.77,1025000.0
2007-08-10 10:05:00,18.77,18.81,18.71,18.75,954000.0,18.77,18.81,18.71,18.75,954000.0
2007-08-10 10:10:00,18.74,18.93,18.74,18.93,597000.0,18.74,18.93,18.74,18.93,597000.0
2007-08-10 10:15:00,18.93,19.0,18.76,18.81,593000.0,18.93,19.0,18.76,18.81,593000.0
2007-08-10 10:20:00,18.81,18.89,18.81,18.84,289000.0,18.81,18.89,18.81,18.84,289000.0
2007-08-10 10:25:00,18.84,18.84,18.73,18.74,376000.0,18.84,18.84,18.73,18.74,376000.0
2007-08-10 10:30:00,18.74,18.74,18.62,18.65,709000.0,18.74,18.74,18.62,18.65,709000.0
2007-08-10 10:35:00,18.63,18.65,18.51,18.52,1102000.0,18.63,18.65,18.51,18.52,1102000.0
2007-08-10 10:40:00,18.52,18.61,18.51,18.6,710000.0,18.52,18.61,18.51,18.6,710000.0
2007-08-10 10:45:00,18.56,18.68,18.56,18.6,702000.0,18.56,18.68,18.56,18.6,702000.0
2007-08-10 10:50:00,18.6,18.7,18.57,18.68,584000.0,18.6,18.7,18.57,18.68,584000.0
2007-08-10 10:55:00,18.67,18.73,18.6,18.67,484000.0,18.67,18.73,18.6,18.67,484000.0
2007-08-10 11:00:00,18.67,18.87,18.67,18.85,740000.0,18.67,18.87,18.67,18.85,740000.0
2007-08-10 11:05:00,18.87,19.07,18.78,18.87,994000.0,18.87,19.07,18.78,18.87,994000.0
2007-08-10 11:10:00,18.84,18.87,18.79,18.84,383000.0,18.84,18.87,18.79,18.84,383000.0
2007-08-10 11:15:00,18.85,18.95,18.83,18.9,947000.0,18.85,18.95,18.83,18.9,947000.0
2007-08-10 11:20:00,18.9,18.93,18.86,18.9,539000.0,18.9,18.93,18.86,18.9,539000.0
2007-08-10 11:25:00,18.89,18.99,18.88,18.98,636000.0,18.89,18.99,18.88,18.98,636000.0
2007-08-10 11:30:00,18.98,18.98,18.8,18.86,687000.0,18.98,18.98,18.8,18.86,687000.0
2007-08-10 11:35:00,18.86,18.9,18.82,18.82,347000.0,18.86,18.9,18.82,18.82,347000.0
2007-08-10 11:40:00,18.81,18.9,18.81,18.87,242000.0,18.81,18.9,18.81,18.87,242000.0
2007-08-10 11:45:00,18.87,18.99,18.85,18.99,323000.0,18.87,18.99,18.85,18.99,323000.0
2007-08-10 11:50:00,19.0,19.1,18.98,19.06,657000.0,19.0,19.1,18.98,19.06,657000.0
2007-08-10 11:55:00,19.04,19.18,19.02,19.18,661000.0,19.04,19.18,19.02,19.18,661000.0
2007-08-10 12:00:00,19.17,19.29,19.14,19.17,758000.0,19.17,19.29,19.14,19.17,758000.0
2007-08-10 12:05:00,19.18,19.32,19.17,19.28,525000.0,19.18,19.32,19.17,19.28,525000.0
2007-08-10 12:10:00,19.28,19.29,19.13,19.28,555000.0,19.28,19.29,19.13,19.28,555000.0
2007-08-10 12:15:00,19.28,19.42,19.2,19.4,557000.0,19.28,19.42,19.2,19.4,557000.0
2007-08-10 12:20:00,19.4,19.63,19.39,19.63,930000.0,19.4,19.63,19.39,19.63,930000.0
2007-08-10 12:25:00,19.63,19.67,19.35,19.37,913000.0,19.63,19.67,19.35,19.37,913000.0
2007-08-10 12:30:00,19.38,19.41,19.16,19.21,785000.0,19.38,19.41,19.16,19.21,785000.0
2007-08-10 12:35:00,19.18,19.25,19.02,19.23,485000.0,19.18,19.25,19.02,19.23,485000.0
2007-08-10 12:40:00,19.24,19.24,19.07,19.11,306000.0,19.24,19.24,19.07,19.11,306000.0
2007-08-10 12:45:00,19.11,19.16,19.06,19.1,386000.0,19.11,19.16,19.06,19.1,386000.0
2007-08-10 12:50:00,19.1,19.2,19.08,19.1,315000.0,19.1,19.2,19.08,19.1,315000.0
2007-08-10 12:55:00,19.1,19.15,18.95,19.01,327000.0,19.1,19.15,18.95,19.01,327000.0
2007-08-10 13:00:00,19.03,19.1,19.0,19.0,295000.0,19.03,19.1,19.0,19.0,295000.0
2007-08-10 13:05:00,19.01,19.09,19.01,19.04,281000.0,19.01,19.09,19.01,19.04,281000.0
2007-08-10 13:10:00,19.04,19.14,19.04,19.09,198000.0,19.04,19.14,19.04,19.09,198000.0
2007-08-10 13:15:00,19.09,19.16,19.04,19.13,364000.0,19.09,19.16,19.04,19.13,364000.0
2007-08-10 13:20:00,19.13,19.23,19.12,19.18,437000.0,19.13,19.23,19.12,19.18,437000.0
2007-08-10 13:25:00,19.18,19.18,19.05,19.05,353000.0,19.18,19.18,19.05,19.05,353000.0
2007-08-10 13:30:00,19.08,19.08,19.01,19.04,228000.0,19.08,19.08,19.01,19.04,228000.0
2007-08-10 13:35:00,19.04,19.1,19.0,19.03,327000.0,19.04,19.1,19.0,19.03,327000.0
2007-08-10 13:40:00,19.01,19.03,18.85,18.97,433000.0,19.01,19.03,18.85,18.97,433000.0
2007-08-10 13:45:00,18.99,19.03,18.81,18.88,342000.0,18.99,19.03,18.81,18.88,342000.0
2007-08-10 13:50:00,18.87,19.09,18.87,18.91,556000.0,18.87,19.09,18.87,18.91,556000.0
2007-08-10 13:55:00,18.91,18.95,18.86,18.94,335000.0,18.91,18.95,18.86,18.94,335000.0
2007-08-10 14:00:00,18.94,19.02,18.93,18.96,249000.0,18.94,19.02,18.93,18.96,249000.0
2007-08-10 14:05:00,18.96,19.04,18.94,19.03,319000.0,18.96,19.04,18.94,19.03,319000.0
2007-08-10 14:10:00,19.03,19.03,18.96,19.0,262000.0,19.03,19.03,18.96,19.0,262000.0
2007-08-10 14:15:00,18.99,19.07,18.98,19.04,182000.0,18.99,19.07,18.98,19.04,182000.0
2007-08-10 14:20:00,19.04,19.08,18.92,18.95,455000.0,19.04,19.08,18.92,18.95,455000.0
2007-08-10 14:25:00,18.95,19.02,18.92,18.94,244000.0,18.95,19.02,18.92,18.94,244000.0
2007-08-10 14:30:00,18.92,18.95,18.83,18.86,636000.0,18.92,18.95,18.83,18.86,636000.0
2007-08-10 14:35:00,18.86,18.9,18.85,18.85,245000.0,18.86,18.9,18.85,18.85,245000.0
2007-08-10 14:40:00,18.87,18.95,18.85,18.86,265000.0,18.87,18.95,18.85,18.86,265000.0
2007-08-10 14:45:00,18.85,18.95,18.84,18.9,314000.0,18.85,18.95,18.84,18.9,314000.0
2007-08-10 14:50:00,18.89,18.89,18.69,18.7,624000.0,18.89,18.89,18.69,18.7,624000.0
2007-08-10 14:55:00,18.7,18.77,18.65,18.68,561000.0,18.7,18.77,18.65,18.68,561000.0
2007-08-10 15:00:00,18.69,18.75,18.66,18.7,302000.0,18.69,18.75,18.66,18.7,302000.0
2007-08-10 15:05:00,18.71,18.86,18.7,18.86,498000.0,18.71,18.86,18.7,18.86,498000.0
2007-08-10 15:10:00,18.86,18.94,18.84,18.92,294000.0,18.86,18.94,18.84,18.92,294000.0
2007-08-10 15:15:00,18.93,19.0,18.83,18.83,401000.0,18.93,19.0,18.83,18.83,401000.0
2007-08-10 15:20:00,18.83,18.99,18.83,18.96,205000.0,18.83,18.99,18.83,18.96,205000.0
2007-08-10 15:25:00,18.98,19.2,18.93,19.2,501000.0,18.98,19.2,18.93,19.2,501000.0
2007-08-10 15:30:00,19.2,19.2,19.04,19.13,418000.0,19.2,19.2,19.04,19.13,418000.0
2007-08-10 15:35:00,19.13,19.14,18.96,19.04,460000.0,19.13,19.14,18.96,19.04,460000.0
2007-08-10 15:40:00,19.02,19.07,18.92,18.96,428000.0,19.02,19.07,18.92,18.96,428000.0
2007-08-10 15:45:00,18.96,19.0,18.93,18.98,289000.0,18.96,19.0,18.93,18.98,289000.0
2007-08-10 15:50:00,18.98,19.0,18.93,18.99,691000.0,18.98,19.0,18.93,18.99,691000.0
2007-08-10 15:55:00,18.98,19.02,18.92,18.92,835000.0,18.98,19.02,18.92,18.92,835000.0
2007-08-13 09:30:00,19.46,19.47,19.31,19.41,882000.0,19.46,19.47,19.31,19.41,882000.0
2007-08-13 09:35:00,19.38,19.45,19.36,19.38,541000.0,19.38,19.45,19.36,19.38,541000.0
2007-08-13 09:40:00,19.39,19.42,19.36,19.4,399000.0,19.39,19.42,19.36,19.4,399000.0
2007-08-13 09:45:00,19.37,19.4,19.27,19.27,412000.0,19.37,19.4,19.27,19.27,412000.0
2007-08-13 09:50:00,19.29,19.37,19.25,19.34,564000.0,19.29,19.37,19.25,19.34,564000.0
2007-08-13 09:55:00,19.32,19.42,19.3,19.41,366000.0,19.32,19.42,19.3,19.41,366000.0
2007-08-13 10:00:00,19.41,19.58,19.35,19.52,1175000.0,19.41,19.58,19.35,19.52,1175000.0
2007-08-13 10:05:00,19.53,19.66,19.5,19.52,763000.0,19.53,19.66,19.5,19.52,763000.0
2007-08-13 10:10:00,19.52,19.57,19.48,19.51,330000.0,19.52,19.57,19.48,19.51,330000.0
2007-08-13 10:15:00,19.53,19.56,19.48,19.48,433000.0,19.53,19.56,19.48,19.48,433000.0
2007-08-13 10:20:00,19.5,19.57,19.48,19.54,389000.0,19.5,19.57,19.48,19.54,389000.0
2007-08-13 10:25:00,19.54,19.6,19.54,19.58,352000.0,19.54,19.6,19.54,19.58,352000.0
2007-08-13 10:30:00,19.57,19.59,19.54,19.57,331000.0,19.57,19.59,19.54,19.57,331000.0
2007-08-13 10:35:00,19.57,19.59,19.45,19.51,376000.0,19.57,19.59,19.45,19.51,376000.0
2007-08-13 10:40:00,19.52,19.52,19.43,19.49,299000.0,19.52,19.52,19.43,19.49,299000.0
2007-08-13 10:45:00,19.49,19.53,19.47,19.53,164000.0,19.49,19.53,19.47,19.53,164000.0
2007-08-13 10:50:00,19.53,19.53,19.47,19.47,255000.0,19.53,19.53,19.47,19.47,255000.0
2007-08-13 10:55:00,19.47,19.47,19.4,19.46,346000.0,19.47,19.47,19.4,19.46,346000.0
2007-08-13 11:00:00,19.46,19.47,19.43,19.47,86000.0,19.46,19.47,19.43,19.47,86000.0
2007-08-13 11:05:00,19.47,19.5,19.44,19.46,174000.0,19.47,19.5,19.44,19.46,174000.0
2007-08-13 11:10:00,19.47,19.48,19.41,19.47,358000.0,19.47,19.48,19.41,19.47,358000.0
2007-08-13 11:15:00,19.47,19.47,19.44,19.46,142000.0,19.47,19.47,19.44,19.46,142000.0
2007-08-13 11:20:00,19.46,19.48,19.42,19.44,288000.0,19.46,19.48,19.42,19.44,288000.0
2007-08-13 11:25:00,19.44,19.44,19.35,19.42,286000.0,19.44,19.44,19.35,19.42,286000.0
2007-08-13 11:30:00,19.41,19.45,19.38,19.44,331000.0,19.41,19.45,19.38,19.44,331000.0
2007-08-13 11:35:00,19.44,19.48,19.43,19.44,348000.0,19.44,19.48,19.43,19.44,348000.0
2007-08-13 11:40:00,19.45,19.47,19.44,19.47,90000.0,19.45,19.47,19.44,19.47,90000.0
2007-08-13 11:45:00,19.48,19.5,19.46,19.47,129000.0,19.48,19.5,19.46,19.47,129000.0
2007-08-13 11:50:00,19.48,19.49,19.46,19.49,253000.0,19.48,19.49,19.46,19.49,253000.0
2007-08-13 11:55:00,19.48,19.51,19.42,19.49,495000.0,19.48,19.51,19.42,19.49,495000.0
2007-08-13 12:00:00,19.5,19.51,19.47,19.5,424000.0,19.5,19.51,19.47,19.5,424000.0
2007-08-13 12:05:00,19.49,19.51,19.44,19.5,156000.0,19.49,19.51,19.44,19.5,156000.0
2007-08-13 12:10:00,19.5,19.5,19.47,19.49,117000.0,19.5,19.5,19.47,19.49,117000.0
2007-08-13 12:15:00,19.49,19.49,19.42,19.49,152000.0,19.49,19.49,19.42,19.49,152000.0
2007-08-13 12:20:00,19.47,19.5,19.45,19.49,161000.0,19.47,19.5,19.45,19.49,161000.0
2007-08-13 12:25:00,19.5,19.51,19.48,19.5,273000.0,19.5,19.51,19.48,19.5,273000.0
2007-08-13 12:30:00,19.5,19.51,19.46,19.47,182000.0,19.5,19.51,19.46,19.47,182000.0
2007-08-13 12:35:00,19.47,19.49,19.44,19.45,364000.0,19.47,19.49,19.44,19.45,364000.0
2007-08-13 12:40:00,19.45,19.48,19.44,19.48,100000.0,19.45,19.48,19.44,19.48,100000.0
2007-08-13 12:45:00,19.48,19.48,19.39,19.45,188000.0,19.48,19.48,19.39,19.45,188000.0
2007-08-13 12:50:00,19.45,19.45,19.38,19.42,239000.0,19.45,19.45,19.38,19.42,239000.0
2007-08-13 12:55:00,19.41,19.44,19.4,19.42,165000.0,19.41,19.44,19.4,19.42,165000.0
2007-08-13 13:00:00,19.42,19.45,19.41,19.42,124000.0,19.42,19.45,19.41,19.42,124000.0
2007-08-13 13:05:00,19.43,19.45,19.41,19.45,76000.0,19.43,19.45,19.41,19.45,76000.0
2007-08-13 13:10:00,19.46,19.46,19.42,19.42,74000.0,19.46,19.46,19.42,19.42,74000.0
2007-08-13 13:15:00,19.42,19.43,19.39,19.41,59000.0,19.42,19.43,19.39,19.41,59000.0
2007-08-13 13:20:00,19.4,19.41,19.35,19.38,131000.0,19.4,19.41,19.35,19.38,131000.0
2007-08-13 13:25:00,19.38,19.42,19.36,19.41,84000.0,19.38,19.42,19.36,19.41,84000.0
2007-08-13 13:30:00,19.41,19.43,19.37,19.4,105000.0,19.41,19.43,19.37,19.4,105000.0
2007-08-13 13:35:00,19.4,19.46,19.4,19.45,234000.0,19.4,19.46,19.4,19.45,234000.0
2007-08-13 13:40:00,19.45,19.47,19.42,19.44,153000.0,19.45,19.47,19.42,19.44,153000.0
2007-08-13 13:45:00,19.43,19.45,19.42,19.44,68000.0,19.43,19.45,19.42,19.44,68000.0
2007-08-13 13:50:00,19.42,19.46,19.42,19.44,226000.0,19.42,19.46,19.42,19.44,226000.0
2007-08-13 13:55:00,19.45,19.5,19.43,19.5,238000.0,19.45,19.5,19.43,19.5,238000.0
2007-08-13 14:00:00,19.49,19.5,19.46,19.48,177000.0,19.49,19.5,19.46,19.48,177000.0
2007-08-13 14:05:00,19.48,19.51,19.48,19.5,185000.0,19.48,19.51,19.48,19.5,185000.0
2007-08-13 14:10:00,19.5,19.5,19.48,19.48,127000.0,19.5,19.5,19.48,19.48,127000.0
2007-08-13 14:15:00,19.47,19.47,19.42,19.45,176000.0,19.47,19.47,19.42,19.45,176000.0
2007-08-13 14:20:00,19.45,19.56,19.45,19.52,313000.0,19.45,19.56,19.45,19.52,313000.0
2007-08-13 14:25:00,19.52,19.54,19.5,19.51,248000.0,19.52,19.54,19.5,19.51,248000.0
2007-08-13 14:30:00,19.51,19.51,19.45,19.47,123000.0,19.51,19.51,19.45,19.47,123000.0
2007-08-13 14:35:00,19.46,19.47,19.4,19.45,202000.0,19.46,19.47,19.4,19.45,202000.0
2007-08-13 14:40:00,19.45,19.5,19.44,19.49,95000.0,19.45,19.5,19.44,19.49,95000.0
2007-08-13 14:45:00,19.49,19.54,19.45,19.5,183000.0,19.49,19.54,19.45,19.5,183000.0
2007-08-13 14:50:00,19.5,19.53,19.48,19.52,179000.0,19.5,19.53,19.48,19.52,179000.0
2007-08-13 14:55:00,19.53,19.53,19.45,19.45,135000.0,19.53,19.53,19.45,19.45,135000.0
2007-08-13 15:00:00,19.45,19.49,19.41,19.41,193000.0,19.45,19.49,19.41,19.41,193000.0
2007-08-13 15:05:00,19.42,19.45,19.41,19.44,91000.0,19.42,19.45,19.41,19.44,91000.0
2007-08-13 15:10:00,19.44,19.45,19.4,19.41,132000.0,19.44,19.45,19.4,19.41,132000.0
2007-08-13 15:15:00,19.41,19.41,19.3,19.37,315000.0,19.41,19.41,19.3,19.37,315000.0
2007-08-13 15:20:00,19.38,19.4,19.21,19.23,459000.0,19.38,19.4,19.21,19.23,459000.0
2007-08-13 15:25:00,19.25,19.3,19.15,19.3,368000.0,19.25,19.3,19.15,19.3,368000.0
2007-08-13 15:30:00,19.3,19.31,19.19,19.27,371000.0,19.3,19.31,19.19,19.27,371000.0
2007-08-13 15:35:00,19.29,19.37,19.28,19.32,222000.0,19.29,19.37,19.28,19.32,222000.0
2007-08-13 15:40:00,19.32,19.34,19.23,19.28,261000.0,19.32,19.34,19.23,19.28,261000.0
2007-08-13 15:45:00,19.26,19.33,19.25,19.29,210000.0,19.26,19.33,19.25,19.29,210000.0
2007-08-13 15:50:00,19.29,19.3,19.25,19.27,367000.0,19.29,19.3,19.25,19.27,367000.0
2007-08-13 15:55:00,19.28,19.33,19.25,19.28,429000.0,19.28,19.33,19.25,19.28,429000.0
2007-08-14 09:30:00,19.46,19.59,19.35,19.41,571000.0,19.46,19.59,19.35,19.41,571000.0
2007-08-14 09:35:00,19.43,19.47,19.33,19.43,538000.0,19.43,19.47,19.33,19.43,538000.0
2007-08-14 09:40:00,19.43,19.59,19.42,19.54,602000.0,19.43,19.59,19.42,19.54,602000.0
2007-08-14 09:45:00,19.53,19.56,19.46,19.56,354000.0,19.53,19.56,19.46,19.56,354000.0
2007-08-14 09:50:00,19.55,19.56,19.47,19.49,260000.0,19.55,19.56,19.47,19.49,260000.0
2007-08-14 09:55:00,19.49,19.54,19.46,19.47,287000.0,19.49,19.54,19.46,19.47,287000.0
2007-08-14 10:00:00,19.48,19.5,19.4,19.43,181000.0,19.48,19.5,19.4,19.43,181000.0
2007-08-14 10:05:00,19.42,19.45,19.15,19.23,573000.0,19.42,19.45,19.15,19.23,573000.0
2007-08-14 10:10:00,19.19,19.3,19.12,19.14,494000.0,19.19,19.3,19.12,19.14,494000.0
2007-08-14 10:15:00,19.12,19.31,19.12,19.31,298000.0,19.12,19.31,19.12,19.31,298000.0
2007-08-14 10:20:00,19.31,19.35,19.25,19.28,316000.0,19.31,19.35,19.25,19.28,316000.0
2007-08-14 10:25:00,19.3,19.3,19.2,19.25,419000.0,19.3,19.3,19.2,19.25,419000.0
2007-08-14 10:30:00,19.24,19.34,19.21,19.3,249000.0,19.24,19.34,19.21,19.3,249000.0
2007-08-14 10:35:00,19.3,19.34,19.27,19.32,127000.0,19.3,19.34,19.27,19.32,127000.0
2007-08-14 10:40:00,19.34,19.34,19.27,19.27,120000.0,19.34,19.34,19.27,19.27,120000.0
2007-08-14 10:45:00,19.27,19.3,19.26,19.3,84000.0,19.27,19.3,19.26,19.3,84000.0
2007-08-14 10:50:00,19.3,19.31,19.22,19.23,236000.0,19.3,19.31,19.22,19.23,236000.0
2007-08-14 10:55:00,19.23,19.25,19.2,19.23,183000.0,19.23,19.25,19.2,19.23,183000.0
2007-08-14 11:00:00,19.21,19.23,19.0,19.09,575000.0,19.21,19.23,19.0,19.09,575000.0
2007-08-14 11:05:00,19.08,19.17,19.07,19.07,147000.0,19.08,19.17,19.07,19.07,147000.0
2007-08-14 11:10:00,19.1,19.12,19.02,19.02,422000.0,19.1,19.12,19.02,19.02,422000.0
2007-08-14 11:15:00,19.02,19.08,19.01,19.05,327000.0,19.02,19.08,19.01,19.05,327000.0
2007-08-14 11:20:00,19.06,19.08,19.04,19.04,191000.0,19.06,19.08,19.04,19.04,191000.0
2007-08-14 11:25:00,19.04,19.05,18.96,19.03,573000.0,19.04,19.05,18.96,19.03,573000.0
2007-08-14 11:30:00,19.04,19.11,19.02,19.11,250000.0,19.04,19.11,19.02,19.11,250000.0
2007-08-14 11:35:00,19.11,19.14,19.05,19.07,167000.0,19.11,19.14,19.05,19.07,167000.0
2007-08-14 11:40:00,19.07,19.1,19.03,19.03,179000.0,19.07,19.1,19.03,19.03,179000.0
2007-08-14 11:45:00,19.04,19.08,19.0,19.06,211000.0,19.04,19.08,19.0,19.06,211000.0
2007-08-14 11:50:00,19.08,19.11,19.06,19.08,176000.0,19.08,19.11,19.06,19.08,176000.0
2007-08-14 11:55:00,19.08,19.14,19.08,19.1,138000.0,19.08,19.14,19.08,19.1,138000.0
2007-08-14 12:00:00,19.1,19.1,19.02,19.02,196000.0,19.1,19.1,19.02,19.02,196000.0
2007-08-14 12:05:00,19.04,19.05,19.01,19.02,172000.0,19.04,19.05,19.01,19.02,172000.0
2007-08-14 12:10:00,19.02,19.06,19.01,19.06,83000.0,19.02,19.06,19.01,19.06,83000.0
2007-08-14 12:15:00,19.05,19.08,19.03,19.07,128000.0,19.05,19.08,19.03,19.07,128000.0
2007-08-14 12:20:00,19.06,19.12,19.04,19.11,138000.0,19.06,19.12,19.04,19.11,138000.0
2007-08-14 12:25:00,19.1,19.12,19.07,19.08,180000.0,19.1,19.12,19.07,19.08,180000.0
2007-08-14 12:30:00,19.11,19.12,19.05,19.05,128000.0,19.11,19.12,19.05,19.05,128000.0
2007-08-14 12:35:00,19.05,19.11,19.05,19.09,67000.0,19.05,19.11,19.05,19.09,67000.0
2007-08-14 12:40:00,19.09,19.11,19.07,19.09,84000.0,19.09,19.11,19.07,19.09,84000.0
2007-08-14 12:45:00,19.11,19.12,19.07,19.1,55000.0,19.11,19.12,19.07,19.1,55000.0
2007-08-14 12:50:00,19.08,19.1,19.06,19.07,52000.0,19.08,19.1,19.06,19.07,52000.0
2007-08-14 12:55:00,19.07,19.08,19.06,19.07,58000.0,19.07,19.08,19.06,19.07,58000.0
2007-08-14 13:00:00,19.07,19.08,19.04,19.05,44000.0,19.07,19.08,19.04,19.05,44000.0
2007-08-14 13:05:00,19.05,19.08,19.05,19.07,43000.0,19.05,19.08,19.05,19.07,43000.0
2007-08-14 13:10:00,19.06,19.07,19.01,19.02,77000.0,19.06,19.07,19.01,19.02,77000.0
2007-08-14 13:15:00,19.03,19.03,18.98,19.01,230000.0,19.03,19.03,18.98,19.01,230000.0
2007-08-14 13:20:00,19.01,19.02,18.92,18.95,223000.0,19.01,19.02,18.92,18.95,223000.0
2007-08-14 13:25:00,18.94,19.01,18.94,18.98,127000.0,18.94,19.01,18.94,18.98,127000.0
2007-08-14 13:30:00,18.95,18.99,18.91,18.99,142000.0,18.95,18.99,18.91,18.99,142000.0
2007-08-14 13:35:00,18.98,19.02,18.98,18.98,156000.0,18.98,19.02,18.98,18.98,156000.0
2007-08-14 13:40:00,18.99,18.99,18.94,18.97,91000.0,18.99,18.99,18.94,18.97,91000.0
2007-08-14 13:45:00,18.94,19.0,18.87,18.88,242000.0,18.94,19.0,18.87,18.88,242000.0
2007-08-14 13:50:00,18.9,18.95,18.87,18.87,104000.0,18.9,18.95,18.87,18.87,104000.0
2007-08-14 13:55:00,18.87,18.95,18.86,18.9,202000.0,18.87,18.95,18.86,18.9,202000.0
2007-08-14 14:00:00,18.91,18.91,18.84,18.89,133000.0,18.91,18.91,18.84,18.89,133000.0
2007-08-14 14:05:00,18.88,18.9,18.8,18.8,352000.0,18.88,18.9,18.8,18.8,352000.0
2007-08-14 14:10:00,18.8,18.87,18.8,18.81,288000.0,18.8,18.87,18.8,18.81,288000.0
2007-08-14 14:15:00,18.82,18.88,18.8,18.88,154000.0,18.82,18.88,18.8,18.88,154000.0
2007-08-14 14:20:00,18.86,18.94,18.85,18.89,197000.0,18.86,18.94,18.85,18.89,197000.0
2007-08-14 14:25:00,18.9,18.9,18.86,18.89,127000.0,18.9,18.9,18.86,18.89,127000.0
2007-08-14 14:30:00,18.87,18.88,18.82,18.85,160000.0,18.87,18.88,18.82,18.85,160000.0
2007-08-14 14:35:00,18.83,18.88,18.82,18.88,205000.0,18.83,18.88,18.82,18.88,205000.0
2007-08-14 14:40:00,18.89,18.9,18.82,18.86,125000.0,18.89,18.9,18.82,18.86,125000.0
2007-08-14 14:45:00,18.86,18.88,18.81,18.83,115000.0,18.86,18.88,18.81,18.83,115000.0
2007-08-14 14:50:00,18.83,18.84,18.78,18.83,255000.0,18.83,18.84,18.78,18.83,255000.0
2007-08-14 14:55:00,18.84,18.88,18.81,18.87,62000.0,18.84,18.88,18.81,18.87,62000.0
2007-08-14 15:00:00,18.87,18.93,18.86,18.93,227000.0,18.87,18.93,18.86,18.93,227000.0
2007-08-14 15:05:00,18.93,18.96,18.88,18.89,270000.0,18.93,18.96,18.88,18.89,270000.0
2007-08-14 15:10:00,18.88,18.91,18.85,18.88,114000.0,18.88,18.91,18.85,18.88,114000.0
2007-08-14 15:15:00,18.86,18.92,18.84,18.89,202000.0,18.86,18.92,18.84,18.89,202000.0
2007-08-14 15:20:00,18.89,18.99,18.86,18.9,298000.0,18.89,18.99,18.86,18.9,298000.0
2007-08-14 15:25:00,18.9,19.05,18.9,18.94,203000.0,18.9,19.05,18.9,18.94,203000.0
2007-08-14 15:30:00,18.94,18.97,18.89,18.9,286000.0,18.94,18.97,18.89,18.9,286000.0
2007-08-14 15:35:00,18.89,18.93,18.85,18.85,173000.0,18.89,18.93,18.85,18.85,173000.0
2007-08-14 15:40:00,18.85,18.9,18.84,18.85,157000.0,18.85,18.9,18.84,18.85,157000.0
2007-08-14 15:45:00,18.87,18.9,18.82,18.89,420000.0,18.87,18.9,18.82,18.89,420000.0
2007-08-14 15:50:00,18.9,18.92,18.88,18.89,501000.0,18.9,18.92,18.88,18.89,501000.0
2007-08-14 15:55:00,18.89,18.99,18.89,18.98,837000.0,18.89,18.99,18.89,18.98,837000.0
2007-08-15 09:30:00,18.76,18.9,18.71,18.78,629000.0,18.76,18.9,18.71,18.78,629000.0
2007-08-15 09:35:00,18.81,18.87,18.72,18.75,471000.0,18.81,18.87,18.72,18.75,471000.0
2007-08-15 09:40:00,18.77,18.77,18.63,18.73,667000.0,18.77,18.77,18.63,18.73,667000.0
2007-08-15 09:45:00,18.71,18.99,18.71,18.95,861000.0,18.71,18.99,18.71,18.95,861000.0
2007-08-15 09:50:00,18.92,19.06,18.87,19.03,667000.0,18.92,19.06,18.87,19.03,667000.0
2007-08-15 09:55:00,19.05,19.15,19.01,19.05,654000.0,19.05,19.15,19.01,19.05,654000.0
2007-08-15 10:00:00,19.06,19.08,18.75,18.76,553000.0,19.06,19.08,18.75,18.76,553000.0
2007-08-15 10:05:00,18.76,18.95,18.75,18.9,269000.0,18.76,18.95,18.75,18.9,269000.0
2007-08-15 10:10:00,18.93,18.98,18.86,18.95,250000.0,18.93,18.98,18.86,18.95,250000.0
2007-08-15 10:15:00,18.96,18.96,18.88,18.88,159000.0,18.96,18.96,18.88,18.88,159000.0
2007-08-15 10:20:00,18.87,18.97,18.87,18.94,149000.0,18.87,18.97,18.87,18.94,149000.0
2007-08-15 10:25:00,18.93,19.1,18.92,19.07,472000.0,18.93,19.1,18.92,19.07,472000.0
2007-08-15 10:30:00,19.07,19.09,19.01,19.08,334000.0,19.07,19.09,19.01,19.08,334000.0
2007-08-15 10:35:00,19.06,19.08,19.02,19.05,296000.0,19.06,19.08,19.02,19.05,296000.0
2007-08-15 10:40:00,19.06,19.07,18.94,18.96,344000.0,19.06,19.07,18.94,18.96,344000.0
2007-08-15 10:45:00,18.94,18.99,18.88,18.98,216000.0,18.94,18.99,18.88,18.98,216000.0
2007-08-15 10:50:00,18.99,19.02,18.9,18.94,158000.0,18.99,19.02,18.9,18.94,158000.0
2007-08-15 10:55:00,18.94,18.96,18.9,18.94,148000.0,18.94,18.96,18.9,18.94,148000.0
2007-08-15 11:00:00,18.93,19.0,18.93,18.95,109000.0,18.93,19.0,18.93,18.95,109000.0
2007-08-15 11:05:00,18.92,18.92,18.86,18.86,137000.0,18.92,18.92,18.86,18.86,137000.0
2007-08-15 11:10:00,18.88,18.92,18.85,18.89,221000.0,18.88,18.92,18.85,18.89,221000.0
2007-08-15 11:15:00,18.9,18.9,18.83,18.83,122000.0,18.9,18.9,18.83,18.83,122000.0
2007-08-15 11:20:00,18.85,18.87,18.82,18.87,56000.0,18.85,18.87,18.82,18.87,56000.0
2007-08-15 11:25:00,18.88,18.96,18.87,18.95,133000.0,18.88,18.96,18.87,18.95,133000.0
2007-08-15 11:30:00,18.96,18.96,18.9,18.9,100000.0,18.96,18.96,18.9,18.9,100000.0
2007-08-15 11:35:00,18.9,18.9,18.71,18.79,350000.0,18.9,18.9,18.71,18.79,350000.0
2007-08-15 11:40:00,18.79,18.84,18.78,18.81,146000.0,18.79,18.84,18.78,18.81,146000.0
2007-08-15 11:45:00,18.79,18.8,18.72,18.72,136000.0,18.79,18.8,18.72,18.72,136000.0
2007-08-15 11:50:00,18.72,18.76,18.53,18.59,601000.0,18.72,18.76,18.53,18.59,601000.0
2007-08-15 11:55:00,18.6,18.62,18.51,18.58,427000.0,18.6,18.62,18.51,18.58,427000.0
2007-08-15 12:00:00,18.57,18.58,18.52,18.57,202000.0,18.57,18.58,18.52,18.57,202000.0
2007-08-15 12:05:00,18.57,18.65,18.56,18.64,197000.0,18.57,18.65,18.56,18.64,197000.0
2007-08-15 12:10:00,18.63,18.68,18.6,18.67,299000.0,18.63,18.68,18.6,18.67,299000.0
2007-08-15 12:15:00,18.68,18.76,18.67,18.71,273000.0,18.68,18.76,18.67,18.71,273000.0
2007-08-15 12:20:00,18.67,18.75,18.66,18.73,192000.0,18.67,18.75,18.66,18.73,192000.0
2007-08-15 12:25:00,18.74,18.75,18.65,18.69,156000.0,18.74,18.75,18.65,18.69,156000.0
2007-08-15 12:30:00,18.67,18.67,18.59,18.63,164000.0,18.67,18.67,18.59,18.63,164000.0
2007-08-15 12:35:00,18.67,18.67,18.6,18.61,119000.0,18.67,18.67,18.6,18.61,119000.0
2007-08-15 12:40:00,18.64,18.69,18.63,18.65,111000.0,18.64,18.69,18.63,18.65,111000.0
2007-08-15 12:45:00,18.64,18.73,18.63,18.73,165000.0,18.64,18.73,18.63,18.73,165000.0
2007-08-15 12:50:00,18.71,18.74,18.65,18.66,113000.0,18.71,18.74,18.65,18.66,113000.0
2007-08-15 12:55:00,18.66,18.68,18.65,18.68,126000.0,18.66,18.68,18.65,18.68,126000.0
2007-08-15 13:00:00,18.68,18.73,18.66,18.68,114000.0,18.68,18.73,18.66,18.68,114000.0
2007-08-15 13:05:00,18.69,18.73,18.66,18.67,141000.0,18.69,18.73,18.66,18.67,141000.0
2007-08-15 13:10:00,18.66,18.7,18.66,18.68,104000.0,18.66,18.7,18.66,18.68,104000.0
2007-08-15 13:15:00,18.68,18.73,18.68,18.72,64000.0,18.68,18.73,18.68,18.72,64000.0
2007-08-15 13:20:00,18.71,18.74,18.67,18.72,49000.0,18.71,18.74,18.67,18.72,49000.0
2007-08-15 13:25:00,18.74,18.82,18.72,18.77,311000.0,18.74,18.82,18.72,18.77,311000.0
2007-08-15 13:30:00,18.75,18.87,18.75,18.85,172000.0,18.75,18.87,18.75,18.85,172000.0
2007-08-15 13:35:00,18.86,18.87,18.82,18.85,97000.0,18.86,18.87,18.82,18.85,97000.0
2007-08-15 13:40:00,18.84,18.87,18.79,18.85,145000.0,18.84,18.87,18.79,18.85,145000.0
2007-08-15 13:45:00,18.85,18.87,18.78,18.81,174000.0,18.85,18.87,18.78,18.81,174000.0
2007-08-15 13:50:00,18.83,18.87,18.81,18.87,118000.0,18.83,18.87,18.81,18.87,118000.0
2007-08-15 13:55:00,18.85,18.98,18.85,18.9,518000.0,18.85,18.98,18.85,18.9,518000.0
2007-08-15 14:00:00,18.9,18.9,18.67,18.76,453000.0,18.9,18.9,18.67,18.76,453000.0
2007-08-15 14:05:00,18.76,18.76,18.7,18.72,83000.0,18.76,18.76,18.7,18.72,83000.0
2007-08-15 14:10:00,18.75,18.75,18.65,18.69,297000.0,18.75,18.75,18.65,18.69,297000.0
2007-08-15 14:15:00,18.68,18.71,18.62,18.71,227000.0,18.68,18.71,18.62,18.71,227000.0
2007-08-15 14:20:00,18.73,18.73,18.6,18.6,135000.0,18.73,18.73,18.6,18.6,135000.0
2007-08-15 14:25:00,18.61,18.68,18.6,18.63,159000.0,18.61,18.68,18.6,18.63,159000.0
2007-08-15 14:30:00,18.64,18.68,18.6,18.6,175000.0,18.64,18.68,18.6,18.6,175000.0
2007-08-15 14:35:00,18.62,18.66,18.57,18.64,252000.0,18.62,18.66,18.57,18.64,252000.0
2007-08-15 14:40:00,18.63,18.65,18.58,18.58,133000.0,18.63,18.65,18.58,18.58,133000.0
2007-08-15 14:45:00,18.62,18.66,18.52,18.53,242000.0,18.62,18.66,18.52,18.53,242000.0
2007-08-15 14:50:00,18.53,18.6,18.53,18.55,172000.0,18.53,18.6,18.53,18.55,172000.0
2007-08-15 14:55:00,18.53,18.59,18.52,18.52,226000.0,18.53,18.59,18.52,18.52,226000.0
2007-08-15 15:00:00,18.54,18.6,18.52,18.53,277000.0,18.54,18.6,18.52,18.53,277000.0
2007-08-15 15:05:00,18.55,18.57,18.42,18.46,455000.0,18.55,18.57,18.42,18.46,455000.0
2007-08-15 15:10:00,18.48,18.54,18.32,18.34,661000.0,18.48,18.54,18.32,18.34,661000.0
2007-08-15 15:15:00,18.34,18.38,18.29,18.36,615000.0,18.34,18.38,18.29,18.36,615000.0
2007-08-15 15:20:00,18.36,18.4,18.3,18.32,617000.0,18.36,18.4,18.3,18.32,617000.0
2007-08-15 15:25:00,18.31,18.32,18.14,18.14,802000.0,18.31,18.32,18.14,18.14,802000.0
2007-08-15 15:30:00,18.14,18.25,18.09,18.11,639000.0,18.14,18.25,18.09,18.11,639000.0
2007-08-15 15:35:00,18.11,18.17,18.02,18.03,856000.0,18.11,18.17,18.02,18.03,856000.0
2007-08-15 15:40:00,18.03,18.14,18.01,18.06,1059000.0,18.03,18.14,18.01,18.06,1059000.0
2007-08-15 15:45:00,18.05,18.13,18.01,18.07,605000.0,18.05,18.13,18.01,18.07,605000.0
2007-08-15 15:50:00,18.06,18.12,17.99,18.09,1675000.0,18.06,18.12,17.99,18.09,1675000.0
2007-08-15 15:55:00,18.07,18.07,17.92,17.96,1113000.0,18.07,18.07,17.92,17.96,1113000.0
2007-08-16 09:30:00,17.5,17.65,17.41,17.58,1979000.0,17.5,17.65,17.41,17.58,1979000.0
2007-08-16 09:35:00,17.61,17.65,17.32,17.33,1618000.0,17.61,17.65,17.32,17.33,1618000.0
2007-08-16 09:40:00,17.35,17.5,17.26,17.5,1413000.0,17.35,17.5,17.26,17.5,1413000.0
2007-08-16 09:45:00,17.5,17.51,17.35,17.4,1208000.0,17.5,17.51,17.35,17.4,1208000.0
2007-08-16 09:50:00,17.4,17.4,17.13,17.19,1527000.0,17.4,17.4,17.13,17.19,1527000.0
2007-08-16 09:55:00,17.2,17.2,16.95,17.01,1884000.0,17.2,17.2,16.95,17.01,1884000.0
2007-08-16 10:00:00,16.99,17.01,16.63,16.75,1558000.0,16.99,17.01,16.63,16.75,1558000.0
2007-08-16 10:05:00,16.74,17.02,16.74,17.0,1977000.0,16.74,17.02,16.74,17.0,1977000.0
2007-08-16 10:10:00,17.0,17.0,16.68,16.74,1147000.0,17.0,17.0,16.68,16.74,1147000.0
2007-08-16 10:15:00,16.75,16.86,16.72,16.82,651000.0,16.75,16.86,16.72,16.82,651000.0
2007-08-16 10:20:00,16.83,16.83,16.49,16.5,1290000.0,16.83,16.83,16.49,16.5,1290000.0
2007-08-16 10:25:00,16.5,16.58,16.41,16.44,1333000.0,16.5,16.58,16.41,16.44,1333000.0
2007-08-16 10:30:00,16.48,16.49,16.33,16.46,1371000.0,16.48,16.49,16.33,16.46,1371000.0
2007-08-16 10:35:00,16.46,16.67,16.46,16.65,1051000.0,16.46,16.67,16.46,16.65,1051000.0
2007-08-16 10:40:00,16.67,16.7,16.5,16.69,870000.0,16.67,16.7,16.5,16.69,870000.0
2007-08-16 10:45:00,16.69,16.73,16.48,16.54,1223000.0,16.69,16.73,16.48,16.54,1223000.0
2007-08-16 10:50:00,16.55,16.76,16.43,16.7,1083000.0,16.55,16.76,16.43,16.7,1083000.0
2007-08-16 10:55:00,16.7,16.73,16.6,16.6,847000.0,16.7,16.73,16.6,16.6,847000.0
2007-08-16 11:00:00,16.63,16.73,16.58,16.71,769000.0,16.63,16.73,16.58,16.71,769000.0
2007-08-16 11:05:00,16.71,16.88,16.68,16.87,1118000.0,16.71,16.88,16.68,16.87,1118000.0
2007-08-16 11:10:00,16.85,16.95,16.76,16.83,1016000.0,16.85,16.95,16.76,16.83,1016000.0
2007-08-16 11:15:00,16.83,16.83,16.61,16.64,593000.0,16.83,16.83,16.61,16.64,593000.0
2007-08-16 11:20:00,16.66,16.7,16.46,16.54,774000.0,16.66,16.7,16.46,16.54,774000.0
2007-08-16 11:25:00,16.55,16.63,16.5,16.59,367000.0,16.55,16.63,16.5,16.59,367000.0
2007-08-16 11:30:00,16.59,16.6,16.43,16.43,780000.0,16.59,16.6,16.43,16.43,780000.0
2007-08-16 11:35:00,16.43,16.48,16.36,16.48,868000.0,16.43,16.48,16.36,16.48,868000.0
2007-08-16 11:40:00,16.47,16.55,16.42,16.47,332000.0,16.47,16.55,16.42,16.47,332000.0
2007-08-16 11:45:00,16.49,16.55,16.45,16.54,485000.0,16.49,16.55,16.45,16.54,485000.0
2007-08-16 11:50:00,16.52,16.55,16.46,16.52,369000.0,16.52,16.55,16.46,16.52,369000.0
2007-08-16 11:55:00,16.51,16.6,16.44,16.47,653000.0,16.51,16.6,16.44,16.47,653000.0
2007-08-16 12:00:00,16.49,16.5,16.35,16.4,655000.0,16.49,16.5,16.35,16.4,655000.0
2007-08-16 12:05:00,16.41,16.42,16.3,16.3,1085000.0,16.41,16.42,16.3,16.3,1085000.0
2007-08-16 12:10:00,16.3,16.32,16.12,16.3,1022000.0,16.3,16.32,16.12,16.3,1022000.0
2007-08-16 12:15:00,16.31,16.38,16.26,16.37,536000.0,16.31,16.38,16.26,16.37,536000.0
2007-08-16 12:20:00,16.33,16.42,16.3,16.32,459000.0,16.33,16.42,16.3,16.32,459000.0
2007-08-16 12:25:00,16.32,16.4,16.32,16.37,576000.0,16.32,16.4,16.32,16.37,576000.0
2007-08-16 12:30:00,16.34,16.47,16.34,16.46,547000.0,16.34,16.47,16.34,16.46,547000.0
2007-08-16 12:35:00,16.46,16.47,16.33,16.33,592000.0,16.46,16.47,16.33,16.33,592000.0
2007-08-16 12:40:00,16.34,16.4,16.21,16.24,422000.0,16.34,16.4,16.21,16.24,422000.0
2007-08-16 12:45:00,16.27,16.27,16.1,16.25,606000.0,16.27,16.27,16.1,16.25,606000.0
2007-08-16 12:50:00,16.25,16.34,16.21,16.33,346000.0,16.25,16.34,16.21,16.33,346000.0
2007-08-16 12:55:00,16.33,16.33,16.21,16.25,231000.0,16.33,16.33,16.21,16.25,231000.0
2007-08-16 13:00:00,16.22,16.25,16.16,16.19,334000.0,16.22,16.25,16.16,16.19,334000.0
2007-08-16 13:05:00,16.19,16.3,16.15,16.22,367000.0,16.19,16.3,16.15,16.22,367000.0
2007-08-16 13:10:00,16.23,16.39,16.22,16.34,537000.0,16.23,16.39,16.22,16.34,537000.0
2007-08-16 13:15:00,16.32,16.53,16.32,16.45,822000.0,16.32,16.53,16.32,16.45,822000.0
2007-08-16 13:20:00,16.49,16.5,16.35,16.39,411000.0,16.49,16.5,16.35,16.39,411000.0
2007-08-16 13:25:00,16.39,16.45,16.31,16.44,272000.0,16.39,16.45,16.31,16.44,272000.0
2007-08-16 13:30:00,16.41,16.53,16.37,16.41,467000.0,16.41,16.53,16.37,16.41,467000.0
2007-08-16 13:35:00,16.44,16.67,16.42,16.52,1004000.0,16.44,16.67,16.42,16.52,1004000.0
2007-08-16 13:40:00,16.53,16.66,16.48,16.48,492000.0,16.53,16.66,16.48,16.48,492000.0
2007-08-16 13:45:00,16.48,16.51,16.41,16.48,241000.0,16.48,16.51,16.41,16.48,241000.0
2007-08-16 13:50:00,16.48,16.77,16.43,16.73,522000.0,16.48,16.77,16.43,16.73,522000.0
2007-08-16 13:55:00,16.73,16.87,16.58,16.6,667000.0,16.73,16.87,16.58,16.6,667000.0
2007-08-16 14:00:00,16.62,16.75,16.48,16.75,634000.0,16.62,16.75,16.48,16.75,634000.0
2007-08-16 14:05:00,16.75,16.77,16.63,16.68,377000.0,16.75,16.77,16.63,16.68,377000.0
2007-08-16 14:10:00,16.69,16.89,16.66,16.89,525000.0,16.69,16.89,16.66,16.89,525000.0
2007-08-16 14:15:00,16.89,16.98,16.81,16.89,1066000.0,16.89,16.98,16.81,16.89,1066000.0
2007-08-16 14:20:00,16.9,16.98,16.67,16.8,719000.0,16.9,16.98,16.67,16.8,719000.0
2007-08-16 14:25:00,16.78,16.82,16.7,16.79,370000.0,16.78,16.82,16.7,16.79,370000.0
2007-08-16 14:30:00,16.76,16.78,16.35,16.64,516000.0,16.76,16.78,16.35,16.64,516000.0
2007-08-16 14:35:00,16.64,16.72,16.6,16.66,395000.0,16.64,16.72,16.6,16.66,395000.0
2007-08-16 14:40:00,16.68,16.79,16.58,16.62,298000.0,16.68,16.79,16.58,16.62,298000.0
2007-08-16 14:45:00,16.61,16.74,16.58,16.67,320000.0,16.61,16.74,16.58,16.67,320000.0
2007-08-16 14:50:00,16.67,16.92,16.56,16.72,407000.0,16.67,16.92,16.56,16.72,407000.0
2007-08-16 14:55:00,16.72,16.77,16.58,16.59,313000.0,16.72,16.77,16.58,16.59,313000.0
2007-08-16 15:00:00,16.58,16.61,16.4,16.43,552000.0,16.58,16.61,16.4,16.43,552000.0
2007-08-16 15:05:00,16.42,16.46,16.33,16.4,631000.0,16.42,16.46,16.33,16.4,631000.0
2007-08-16 15:10:00,16.4,16.5,16.38,16.48,504000.0,16.4,16.5,16.38,16.48,504000.0
2007-08-16 15:15:00,16.48,16.67,16.42,16.45,487000.0,16.48,16.67,16.42,16.45,487000.0
2007-08-16 15:20:00,16.46,16.52,16.43,16.44,328000.0,16.46,16.52,16.43,16.44,328000.0
2007-08-16 15:25:00,16.44,16.59,16.42,16.57,419000.0,16.44,16.59,16.42,16.57,419000.0
2007-08-16 15:30:00,16.57,16.6,16.5,16.54,465000.0,16.57,16.6,16.5,16.54,465000.0
2007-08-16 15:35:00,16.55,16.75,16.55,16.68,1062000.0,16.55,16.75,16.55,16.68,1062000.0
2007-08-16 15:40:00,16.66,16.99,16.62,16.95,1125000.0,16.66,16.99,16.62,16.95,1125000.0
2007-08-16 15:45:00,16.95,17.0,16.89,16.95,1067000.0,16.95,17.0,16.89,16.95,1067000.0
2007-08-16 15:50:00,16.95,16.98,16.71,16.79,1082000.0,16.95,16.98,16.71,16.79,1082000.0
2007-08-16 15:55:00,16.79,16.89,16.75,16.86,1584000.0,16.79,16.89,16.75,16.86,1584000.0
2007-08-17 09:30:00,17.65,17.7,17.42,17.53,1913000.0,17.65,17.7,17.42,17.53,1913000.0
2007-08-17 09:35:00,17.54,18.0,17.53,18.0,2860000.0,17.54,18.0,17.53,18.0,2860000.0
2007-08-17 09:40:00,18.0,18.46,18.0,18.1,3970000.0,18.0,18.46,18.0,18.1,3970000.0
2007-08-17 09:45:00,18.1,18.13,17.96,17.98,1569000.0,18.1,18.13,17.96,17.98,1569000.0
2007-08-17 09:50:00,17.97,18.03,17.86,17.96,1752000.0,17.97,18.03,17.86,17.96,1752000.0
2007-08-17 09:55:00,17.94,17.96,17.67,17.79,1078000.0,17.94,17.96,17.67,17.79,1078000.0
2007-08-17 10:00:00,17.79,17.81,17.26,17.77,1111000.0,17.79,17.81,17.26,17.77,1111000.0
2007-08-17 10:05:00,17.77,18.05,17.74,18.03,956000.0,17.77,18.05,17.74,18.03,956000.0
2007-08-17 10:10:00,18.03,18.16,17.88,17.9,968000.0,18.03,18.16,17.88,17.9,968000.0
2007-08-17 10:15:00,17.88,17.93,17.64,17.7,967000.0,17.88,17.93,17.64,17.7,967000.0
2007-08-17 10:20:00,17.69,17.8,17.6,17.71,563000.0,17.69,17.8,17.6,17.71,563000.0
2007-08-17 10:25:00,17.68,17.78,17.5,17.65,517000.0,17.68,17.78,17.5,17.65,517000.0
2007-08-17 10:30:00,17.63,17.78,17.52,17.7,662000.0,17.63,17.78,17.52,17.7,662000.0
2007-08-17 10:35:00,17.68,17.76,17.66,17.72,457000.0,17.68,17.76,17.66,17.72,457000.0
2007-08-17 10:40:00,17.72,17.79,17.48,17.52,1051000.0,17.72,17.79,17.48,17.52,1051000.0
2007-08-17 10:45:00,17.53,17.61,17.38,17.38,425000.0,17.53,17.61,17.38,17.38,425000.0
2007-08-17 10:50:00,17.38,17.64,17.38,17.59,462000.0,17.38,17.64,17.38,17.59,462000.0
2007-08-17 10:55:00,17.62,17.67,17.55,17.65,360000.0,17.62,17.67,17.55,17.65,360000.0
2007-08-17 11:00:00,17.68,17.84,17.61,17.77,561000.0,17.68,17.84,17.61,17.77,561000.0
2007-08-17 11:05:00,17.77,17.84,17.6,17.65,378000.0,17.77,17.84,17.6,17.65,378000.0
2007-08-17 11:10:00,17.65,17.68,17.43,17.48,587000.0,17.65,17.68,17.43,17.48,587000.0
2007-08-17 11:15:00,17.48,17.61,17.48,17.55,397000.0,17.48,17.61,17.48,17.55,397000.0
2007-08-17 11:20:00,17.55,17.6,17.47,17.59,360000.0,17.55,17.6,17.47,17.59,360000.0
2007-08-17 11:25:00,17.58,17.6,17.53,17.53,224000.0,17.58,17.6,17.53,17.53,224000.0
2007-08-17 11:30:00,17.55,17.56,17.47,17.53,279000.0,17.55,17.56,17.47,17.53,279000.0
2007-08-17 11:35:00,17.52,17.69,17.52,17.58,530000.0,17.52,17.69,17.52,17.58,530000.0
2007-08-17 11:40:00,17.59,17.64,17.47,17.54,218000.0,17.59,17.64,17.47,17.54,218000.0
2007-08-17 11:45:00,17.54,17.7,17.54,17.59,484000.0,17.54,17.7,17.54,17.59,484000.0
2007-08-17 11:50:00,17.57,17.66,17.57,17.62,236000.0,17.57,17.66,17.57,17.62,236000.0
2007-08-17 11:55:00,17.62,17.62,17.51,17.54,131000.0,17.62,17.62,17.51,17.54,131000.0
2007-08-17 12:00:00,17.55,17.55,17.5,17.53,169000.0,17.55,17.55,17.5,17.53,169000.0
2007-08-17 12:05:00,17.53,17.62,17.52,17.57,176000.0,17.53,17.62,17.52,17.57,176000.0
2007-08-17 12:10:00,17.57,17.59,17.55,17.57,68000.0,17.57,17.59,17.55,17.57,68000.0
2007-08-17 12:15:00,17.57,17.65,17.56,17.56,236000.0,17.57,17.65,17.56,17.56,236000.0
2007-08-17 12:20:00,17.59,17.63,17.56,17.63,112000.0,17.59,17.63,17.56,17.63,112000.0
2007-08-17 12:25:00,17.63,17.65,17.57,17.58,78000.0,17.63,17.65,17.57,17.58,78000.0
2007-08-17 12:30:00,17.58,17.66,17.57,17.66,311000.0,17.58,17.66,17.57,17.66,311000.0
2007-08-17 12:35:00,17.66,17.7,17.62,17.63,205000.0,17.66,17.7,17.62,17.63,205000.0
2007-08-17 12:40:00,17.62,17.67,17.6,17.64,157000.0,17.62,17.67,17.6,17.64,157000.0
2007-08-17 12:45:00,17.64,17.66,17.59,17.61,140000.0,17.64,17.66,17.59,17.61,140000.0
2007-08-17 12:50:00,17.61,17.65,17.6,17.61,94000.0,17.61,17.65,17.6,17.61,94000.0
2007-08-17 12:55:00,17.62,17.63,17.6,17.63,119000.0,17.62,17.63,17.6,17.63,119000.0
2007-08-17 13:00:00,17.63,17.65,17.62,17.64,116000.0,17.63,17.65,17.62,17.64,116000.0
2007-08-17 13:05:00,17.64,17.7,17.63,17.68,166000.0,17.64,17.7,17.63,17.68,166000.0
2007-08-17 13:10:00,17.68,17.8,17.66,17.8,468000.0,17.68,17.8,17.66,17.8,468000.0
2007-08-17 13:15:00,17.8,17.9,17.79,17.85,559000.0,17.8,17.9,17.79,17.85,559000.0
2007-08-17 13:20:00,17.85,17.98,17.84,17.89,581000.0,17.85,17.98,17.84,17.89,581000.0
2007-08-17 13:25:00,17.91,17.91,17.82,17.84,215000.0,17.91,17.91,17.82,17.84,215000.0
2007-08-17 13:30:00,17.85,17.95,17.83,17.92,200000.0,17.85,17.95,17.83,17.92,200000.0
2007-08-17 13:35:00,17.92,17.96,17.88,17.96,156000.0,17.92,17.96,17.88,17.96,156000.0
2007-08-17 13:40:00,17.94,17.94,17.75,17.79,367000.0,17.94,17.94,17.75,17.79,367000.0
2007-08-17 13:45:00,17.79,17.82,17.71,17.71,251000.0,17.79,17.82,17.71,17.71,251000.0
2007-08-17 13:50:00,17.71,17.76,17.65,17.7,293000.0,17.71,17.76,17.65,17.7,293000.0
2007-08-17 13:55:00,17.69,17.69,17.56,17.64,338000.0,17.69,17.69,17.56,17.64,338000.0
2007-08-17 14:00:00,17.64,17.77,17.56,17.62,416000.0,17.64,17.77,17.56,17.62,416000.0
2007-08-17 14:05:00,17.67,17.69,17.62,17.66,254000.0,17.67,17.69,17.62,17.66,254000.0
2007-08-17 14:10:00,17.65,17.67,17.6,17.61,165000.0,17.65,17.67,17.6,17.61,165000.0
2007-08-17 14:15:00,17.6,17.7,17.6,17.7,200000.0,17.6,17.7,17.6,17.7,200000.0
2007-08-17 14:20:00,17.69,17.7,17.65,17.68,227000.0,17.69,17.7,17.65,17.68,227000.0
2007-08-17 14:25:00,17.68,17.72,17.66,17.67,241000.0,17.68,17.72,17.66,17.67,241000.0
2007-08-17 14:30:00,17.67,17.69,17.62,17.69,195000.0,17.67,17.69,17.62,17.69,195000.0
2007-08-17 14:35:00,17.68,17.69,17.63,17.64,253000.0,17.68,17.69,17.63,17.64,253000.0
2007-08-17 14:40:00,17.63,17.67,17.61,17.65,248000.0,17.63,17.67,17.61,17.65,248000.0
2007-08-17 14:45:00,17.66,17.7,17.64,17.69,408000.0,17.66,17.7,17.64,17.69,408000.0
2007-08-17 14:50:00,17.7,17.77,17.68,17.72,508000.0,17.7,17.77,17.68,17.72,508000.0
2007-08-17 14:55:00,17.72,17.75,17.72,17.73,275000.0,17.72,17.75,17.72,17.73,275000.0
2007-08-17 15:00:00,17.74,17.76,17.68,17.74,352000.0,17.74,17.76,17.68,17.74,352000.0
2007-08-17 15:05:00,17.74,17.96,17.74,17.93,1098000.0,17.74,17.96,17.74,17.93,1098000.0
2007-08-17 15:10:00,17.94,17.94,17.81,17.86,502000.0,17.94,17.94,17.81,17.86,502000.0
2007-08-17 15:15:00,17.89,17.94,17.87,17.92,407000.0,17.89,17.94,17.87,17.92,407000.0
2007-08-17 15:20:00,17.92,17.94,17.87,17.89,416000.0,17.92,17.94,17.87,17.89,416000.0
2007-08-17 15:25:00,17.89,17.89,17.75,17.8,347000.0,17.89,17.89,17.75,17.8,347000.0
2007-08-17 15:30:00,17.8,17.93,17.79,17.88,383000.0,17.8,17.93,17.79,17.88,383000.0
2007-08-17 15:35:00,17.88,17.94,17.88,17.92,444000.0,17.88,17.94,17.88,17.92,444000.0
2007-08-17 15:40:00,17.91,17.93,17.86,17.91,472000.0,17.91,17.93,17.86,17.91,472000.0
2007-08-17 15:45:00,17.89,17.91,17.8,17.84,573000.0,17.89,17.91,17.8,17.84,573000.0
2007-08-17 15:50:00,17.84,17.86,17.81,17.86,726000.0,17.84,17.86,17.81,17.86,726000.0
2007-08-17 15:55:00,17.85,17.85,17.65,17.68,1561000.0,17.85,17.85,17.65,17.68,1561000.0
2007-08-20 09:30:00,18.29,18.3,18.14,18.23,1570000.0,18.29,18.3,18.14,18.23,1570000.0
2007-08-20 09:35:00,18.23,18.24,18.04,18.18,1015000.0,18.23,18.24,18.04,18.18,1015000.0
2007-08-20 09:40:00,18.18,18.18,18.0,18.1,986000.0,18.18,18.18,18.0,18.1,986000.0
2007-08-20 09:45:00,18.09,18.18,18.01,18.08,537000.0,18.09,18.18,18.01,18.08,537000.0
2007-08-20 09:50:00,18.07,18.13,18.04,18.11,430000.0,18.07,18.13,18.04,18.11,430000.0
2007-08-20 09:55:00,18.11,18.25,18.02,18.19,734000.0,18.11,18.25,18.02,18.19,734000.0
2007-08-20 10:00:00,18.19,18.29,18.18,18.24,853000.0,18.19,18.29,18.18,18.24,853000.0
2007-08-20 10:05:00,18.24,18.41,18.23,18.38,1136000.0,18.24,18.41,18.23,18.38,1136000.0
2007-08-20 10:10:00,18.38,18.43,18.31,18.34,829000.0,18.38,18.43,18.31,18.34,829000.0
2007-08-20 10:15:00,18.33,18.43,18.31,18.4,833000.0,18.33,18.43,18.31,18.4,833000.0
2007-08-20 10:20:00,18.41,18.45,18.34,18.37,791000.0,18.41,18.45,18.34,18.37,791000.0
2007-08-20 10:25:00,18.37,18.39,18.32,18.34,349000.0,18.37,18.39,18.32,18.34,349000.0
2007-08-20 10:30:00,18.34,18.37,18.21,18.35,506000.0,18.34,18.37,18.21,18.35,506000.0
2007-08-20 10:35:00,18.36,18.36,18.25,18.29,296000.0,18.36,18.36,18.25,18.29,296000.0
2007-08-20 10:40:00,18.29,18.38,18.27,18.37,207000.0,18.29,18.38,18.27,18.37,207000.0
2007-08-20 10:45:00,18.39,18.42,18.26,18.29,456000.0,18.39,18.42,18.26,18.29,456000.0
2007-08-20 10:50:00,18.29,18.36,18.29,18.36,169000.0,18.29,18.36,18.29,18.36,169000.0
2007-08-20 10:55:00,18.38,18.4,18.34,18.36,150000.0,18.38,18.4,18.34,18.36,150000.0
2007-08-20 11:00:00,18.37,18.39,18.34,18.36,197000.0,18.37,18.39,18.34,18.36,197000.0
2007-08-20 11:05:00,18.37,18.43,18.36,18.41,545000.0,18.37,18.43,18.36,18.41,545000.0
2007-08-20 11:10:00,18.42,18.55,18.42,18.5,950000.0,18.42,18.55,18.42,18.5,950000.0
2007-08-20 11:15:00,18.5,18.59,18.46,18.5,764000.0,18.5,18.59,18.46,18.5,764000.0
2007-08-20 11:20:00,18.5,18.55,18.46,18.49,181000.0,18.5,18.55,18.46,18.49,181000.0
2007-08-20 11:25:00,18.49,18.51,18.45,18.5,175000.0,18.49,18.51,18.45,18.5,175000.0
2007-08-20 11:30:00,18.5,18.5,18.39,18.43,227000.0,18.5,18.5,18.39,18.43,227000.0
2007-08-20 11:35:00,18.44,18.48,18.4,18.46,124000.0,18.44,18.48,18.4,18.46,124000.0
2007-08-20 11:40:00,18.45,18.5,18.45,18.5,115000.0,18.45,18.5,18.45,18.5,115000.0
2007-08-20 11:45:00,18.49,18.5,18.47,18.49,155000.0,18.49,18.5,18.47,18.49,155000.0
2007-08-20 11:50:00,18.48,18.49,18.4,18.4,261000.0,18.48,18.49,18.4,18.4,261000.0
2007-08-20 11:55:00,18.41,18.42,18.28,18.3,468000.0,18.41,18.42,18.28,18.3,468000.0
2007-08-20 12:00:00,18.3,18.35,18.27,18.28,239000.0,18.3,18.35,18.27,18.28,239000.0
2007-08-20 12:05:00,18.27,18.36,18.27,18.27,211000.0,18.27,18.36,18.27,18.27,211000.0
2007-08-20 12:10:00,18.29,18.29,18.16,18.23,441000.0,18.29,18.29,18.16,18.23,441000.0
2007-08-20 12:15:00,18.2,18.28,18.15,18.24,363000.0,18.2,18.28,18.15,18.24,363000.0
2007-08-20 12:20:00,18.24,18.28,18.18,18.26,136000.0,18.24,18.28,18.18,18.26,136000.0
2007-08-20 12:25:00,18.26,18.35,18.26,18.28,296000.0,18.26,18.35,18.26,18.28,296000.0
2007-08-20 12:30:00,18.26,18.32,18.21,18.32,125000.0,18.26,18.32,18.21,18.32,125000.0
2007-08-20 12:35:00,18.31,18.31,18.22,18.26,128000.0,18.31,18.31,18.22,18.26,128000.0
2007-08-20 12:40:00,18.24,18.26,18.21,18.25,117000.0,18.24,18.26,18.21,18.25,117000.0
2007-08-20 12:45:00,18.25,18.32,18.25,18.29,198000.0,18.25,18.32,18.25,18.29,198000.0
2007-08-20 12:50:00,18.28,18.36,18.23,18.28,195000.0,18.28,18.36,18.23,18.28,195000.0
2007-08-20 12:55:00,18.28,18.31,18.25,18.3,104000.0,18.28,18.31,18.25,18.3,104000.0
2007-08-20 13:00:00,18.29,18.3,18.19,18.27,272000.0,18.29,18.3,18.19,18.27,272000.0
2007-08-20 13:05:00,18.27,18.31,18.21,18.29,167000.0,18.27,18.31,18.21,18.29,167000.0
2007-08-20 13:10:00,18.29,18.29,18.21,18.27,132000.0,18.29,18.29,18.21,18.27,132000.0
2007-08-20 13:15:00,18.25,18.28,18.25,18.26,103000.0,18.25,18.28,18.25,18.26,103000.0
2007-08-20 13:20:00,18.26,18.27,18.2,18.26,201000.0,18.26,18.27,18.2,18.26,201000.0
2007-08-20 13:25:00,18.27,18.28,18.23,18.26,192000.0,18.27,18.28,18.23,18.26,192000.0
2007-08-20 13:30:00,18.25,18.27,18.23,18.24,95000.0,18.25,18.27,18.23,18.24,95000.0
2007-08-20 13:35:00,18.23,18.27,18.2,18.24,196000.0,18.23,18.27,18.2,18.24,196000.0
2007-08-20 13:40:00,18.25,18.35,18.25,18.35,401000.0,18.25,18.35,18.25,18.35,401000.0
2007-08-20 13:45:00,18.36,18.44,18.33,18.4,497000.0,18.36,18.44,18.33,18.4,497000.0
2007-08-20 13:50:00,18.39,18.39,18.3,18.33,268000.0,18.39,18.39,18.3,18.33,268000.0
2007-08-20 13:55:00,18.34,18.34,18.26,18.29,197000.0,18.34,18.34,18.26,18.29,197000.0
2007-08-20 14:00:00,18.28,18.32,18.22,18.24,258000.0,18.28,18.32,18.22,18.24,258000.0
2007-08-20 14:05:00,18.23,18.26,18.21,18.21,112000.0,18.23,18.26,18.21,18.21,112000.0
2007-08-20 14:10:00,18.21,18.28,18.2,18.23,167000.0,18.21,18.28,18.2,18.23,167000.0
2007-08-20 14:15:00,18.22,18.26,18.22,18.25,103000.0,18.22,18.26,18.22,18.25,103000.0
2007-08-20 14:20:00,18.26,18.32,18.24,18.31,200000.0,18.26,18.32,18.24,18.31,200000.0
2007-08-20 14:25:00,18.31,18.34,18.25,18.34,238000.0,18.31,18.34,18.25,18.34,238000.0
2007-08-20 14:30:00,18.35,18.4,18.32,18.36,275000.0,18.35,18.4,18.32,18.36,275000.0
2007-08-20 14:35:00,18.36,18.42,18.36,18.4,307000.0,18.36,18.42,18.36,18.4,307000.0
2007-08-20 14:40:00,18.4,18.41,18.32,18.32,226000.0,18.4,18.41,18.32,18.32,226000.0
2007-08-20 14:45:00,18.31,18.36,18.25,18.3,201000.0,18.31,18.36,18.25,18.3,201000.0
2007-08-20 14:50:00,18.3,18.34,18.26,18.34,74000.0,18.3,18.34,18.26,18.34,74000.0
2007-08-20 14:55:00,18.34,18.47,18.34,18.45,526000.0,18.34,18.47,18.34,18.45,526000.0
2007-08-20 15:00:00,18.45,18.5,18.45,18.48,518000.0,18.45,18.5,18.45,18.48,518000.0
2007-08-20 15:05:00,18.49,18.51,18.4,18.49,374000.0,18.49,18.51,18.4,18.49,374000.0
2007-08-20 15:10:00,18.49,18.55,18.48,18.51,477000.0,18.49,18.55,18.48,18.51,477000.0
2007-08-20 15:15:00,18.53,18.57,18.49,18.57,462000.0,18.53,18.57,18.49,18.57,462000.0
2007-08-20 15:20:00,18.58,18.58,18.52,18.54,281000.0,18.58,18.58,18.52,18.54,281000.0
2007-08-20 15:25:00,18.55,18.75,18.52,18.69,1052000.0,18.55,18.75,18.52,18.69,1052000.0
2007-08-20 15:30:00,18.67,18.69,18.51,18.65,796000.0,18.67,18.69,18.51,18.65,796000.0
2007-08-20 15:35:00,18.65,18.66,18.53,18.53,588000.0,18.65,18.66,18.53,18.53,588000.0
2007-08-20 15:40:00,18.55,18.63,18.51,18.61,432000.0,18.55,18.63,18.51,18.61,432000.0
2007-08-20 15:45:00,18.62,18.67,18.62,18.67,514000.0,18.62,18.67,18.62,18.67,514000.0
2007-08-20 15:50:00,18.67,18.74,18.63,18.74,1036000.0,18.67,18.74,18.63,18.74,1036000.0
2007-08-20 15:55:00,18.74,18.78,18.68,18.76,942000.0,18.74,18.78,18.68,18.76,942000.0
2007-08-21 09:30:00,18.95,19.2,18.78,19.07,1913000.0,18.95,19.2,18.78,19.07,1913000.0
2007-08-21 09:35:00,19.04,19.38,19.0,19.32,2122000.0,19.04,19.38,19.0,19.32,2122000.0
2007-08-21 09:40:00,19.34,19.35,19.2,19.34,1350000.0,19.34,19.35,19.2,19.34,1350000.0
2007-08-21 09:45:00,19.34,19.44,19.25,19.28,1600000.0,19.34,19.44,19.25,19.28,1600000.0
2007-08-21 09:50:00,19.29,19.58,19.26,19.45,2478000.0,19.29,19.58,19.26,19.45,2478000.0
2007-08-21 09:55:00,19.43,19.63,19.35,19.49,2030000.0,19.43,19.63,19.35,19.49,2030000.0
2007-08-21 10:00:00,19.47,19.55,19.38,19.5,1182000.0,19.47,19.55,19.38,19.5,1182000.0
2007-08-21 10:05:00,19.5,19.57,19.43,19.45,945000.0,19.5,19.57,19.43,19.45,945000.0
2007-08-21 10:10:00,19.43,19.5,19.38,19.42,836000.0,19.43,19.5,19.38,19.42,836000.0
2007-08-21 10:15:00,19.41,19.48,19.4,19.47,399000.0,19.41,19.48,19.4,19.47,399000.0
2007-08-21 10:20:00,19.48,19.53,19.36,19.4,609000.0,19.48,19.53,19.36,19.4,609000.0
2007-08-21 10:25:00,19.39,19.57,19.39,19.48,714000.0,19.39,19.57,19.39,19.48,714000.0
2007-08-21 10:30:00,19.5,19.57,19.5,19.51,655000.0,19.5,19.57,19.5,19.51,655000.0
2007-08-21 10:35:00,19.51,19.53,19.45,19.52,568000.0,19.51,19.53,19.45,19.52,568000.0
2007-08-21 10:40:00,19.52,19.65,19.52,19.59,904000.0,19.52,19.65,19.52,19.59,904000.0
2007-08-21 10:45:00,19.59,19.6,19.47,19.49,556000.0,19.59,19.6,19.47,19.49,556000.0
2007-08-21 10:50:00,19.51,19.55,19.45,19.54,348000.0,19.51,19.55,19.45,19.54,348000.0
2007-08-21 10:55:00,19.54,19.56,19.45,19.49,422000.0,19.54,19.56,19.45,19.49,422000.0
2007-08-21 11:00:00,19.49,19.51,19.41,19.45,561000.0,19.49,19.51,19.41,19.45,561000.0
2007-08-21 11:05:00,19.43,19.44,19.32,19.32,631000.0,19.43,19.44,19.32,19.32,631000.0
2007-08-21 11:10:00,19.32,19.4,19.31,19.35,394000.0,19.32,19.4,19.31,19.35,394000.0
2007-08-21 11:15:00,19.35,19.44,19.35,19.43,344000.0,19.35,19.44,19.35,19.43,344000.0
2007-08-21 11:20:00,19.43,19.48,19.39,19.4,441000.0,19.43,19.48,19.39,19.4,441000.0
2007-08-21 11:25:00,19.38,19.45,19.38,19.45,199000.0,19.38,19.45,19.38,19.45,199000.0
2007-08-21 11:30:00,19.44,19.49,19.43,19.49,407000.0,19.44,19.49,19.43,19.49,407000.0
2007-08-21 11:35:00,19.48,19.48,19.36,19.39,411000.0,19.48,19.48,19.36,19.39,411000.0
2007-08-21 11:40:00,19.4,19.47,19.38,19.43,297000.0,19.4,19.47,19.38,19.43,297000.0
2007-08-21 11:45:00,19.43,19.46,19.4,19.42,386000.0,19.43,19.46,19.4,19.42,386000.0
2007-08-21 11:50:00,19.41,19.43,19.35,19.38,315000.0,19.41,19.43,19.35,19.38,315000.0
2007-08-21 11:55:00,19.39,19.42,19.36,19.41,236000.0,19.39,19.42,19.36,19.41,236000.0
2007-08-21 12:00:00,19.42,19.43,19.38,19.41,132000.0,19.42,19.43,19.38,19.41,132000.0
2007-08-21 12:05:00,19.42,19.42,19.37,19.39,250000.0,19.42,19.42,19.37,19.39,250000.0
2007-08-21 12:10:00,19.38,19.49,19.38,19.48,381000.0,19.38,19.49,19.38,19.48,381000.0
2007-08-21 12:15:00,19.47,19.5,19.44,19.45,259000.0,19.47,19.5,19.44,19.45,259000.0
2007-08-21 12:20:00,19.45,19.5,19.45,19.46,301000.0,19.45,19.5,19.45,19.46,301000.0
2007-08-21 12:25:00,19.47,19.52,19.46,19.48,494000.0,19.47,19.52,19.46,19.48,494000.0
2007-08-21 12:30:00,19.49,19.5,19.38,19.4,391000.0,19.49,19.5,19.38,19.4,391000.0
2007-08-21 12:35:00,19.4,19.44,19.35,19.39,261000.0,19.4,19.44,19.35,19.39,261000.0
2007-08-21 12:40:00,19.38,19.42,19.37,19.42,234000.0,19.38,19.42,19.37,19.42,234000.0
2007-08-21 12:45:00,19.42,19.44,19.35,19.37,266000.0,19.42,19.44,19.35,19.37,266000.0
2007-08-21 12:50:00,19.36,19.44,19.35,19.44,136000.0,19.36,19.44,19.35,19.44,136000.0
2007-08-21 12:55:00,19.43,19.48,19.4,19.44,141000.0,19.43,19.48,19.4,19.44,141000.0
2007-08-21 13:00:00,19.43,19.48,19.42,19.42,164000.0,19.43,19.48,19.42,19.42,164000.0
2007-08-21 13:05:00,19.44,19.44,19.4,19.41,80000.0,19.44,19.44,19.4,19.41,80000.0
2007-08-21 13:10:00,19.42,19.44,19.36,19.37,235000.0,19.42,19.44,19.36,19.37,235000.0
2007-08-21 13:15:00,19.38,19.45,19.38,19.45,187000.0,19.38,19.45,19.38,19.45,187000.0
2007-08-21 13:20:00,19.45,19.47,19.43,19.45,130000.0,19.45,19.47,19.43,19.45,130000.0
2007-08-21 13:25:00,19.44,19.57,19.43,19.53,447000.0,19.44,19.57,19.43,19.53,447000.0
2007-08-21 13:30:00,19.53,19.6,19.53,19.6,638000.0,19.53,19.6,19.53,19.6,638000.0
2007-08-21 13:35:00,19.59,19.7,19.58,19.65,898000.0,19.59,19.7,19.58,19.65,898000.0
2007-08-21 13:40:00,19.65,19.7,19.61,19.67,403000.0,19.65,19.7,19.61,19.67,403000.0
2007-08-21 13:45:00,19.68,19.78,19.64,19.78,680000.0,19.68,19.78,19.64,19.78,680000.0
2007-08-21 13:50:00,19.77,19.79,19.68,19.73,413000.0,19.77,19.79,19.68,19.73,413000.0
2007-08-21 13:55:00,19.73,19.73,19.62,19.65,368000.0,19.73,19.73,19.62,19.65,368000.0
2007-08-21 14:00:00,19.65,19.73,19.63,19.7,263000.0,19.65,19.73,19.63,19.7,263000.0
2007-08-21 14:05:00,19.72,19.72,19.66,19.72,271000.0,19.72,19.72,19.66,19.72,271000.0
2007-08-21 14:10:00,19.71,19.82,19.71,19.79,537000.0,19.71,19.82,19.71,19.79,537000.0
2007-08-21 14:15:00,19.79,19.79,19.66,19.68,636000.0,19.79,19.79,19.66,19.68,636000.0
2007-08-21 14:20:00,19.68,19.73,19.62,19.72,387000.0,19.68,19.73,19.62,19.72,387000.0
2007-08-21 14:25:00,19.71,19.74,19.67,19.7,286000.0,19.71,19.74,19.67,19.7,286000.0
2007-08-21 14:30:00,19.71,19.71,19.58,19.61,482000.0,19.71,19.71,19.58,19.61,482000.0
2007-08-21 14:35:00,19.62,19.66,19.5,19.59,312000.0,19.62,19.66,19.5,19.59,312000.0
2007-08-21 14:40:00,19.58,19.63,19.5,19.54,283000.0,19.58,19.63,19.5,19.54,283000.0
2007-08-21 14:45:00,19.53,19.64,19.45,19.61,734000.0,19.53,19.64,19.45,19.61,734000.0
2007-08-21 14:50:00,19.61,19.61,19.52,19.56,260000.0,19.61,19.61,19.52,19.56,260000.0
2007-08-21 14:55:00,19.55,19.61,19.55,19.61,241000.0,19.55,19.61,19.55,19.61,241000.0
2007-08-21 15:00:00,19.61,19.75,19.61,19.66,701000.0,19.61,19.75,19.61,19.66,701000.0
2007-08-21 15:05:00,19.66,19.72,19.65,19.65,263000.0,19.66,19.72,19.65,19.65,263000.0
2007-08-21 15:10:00,19.65,19.71,19.64,19.68,222000.0,19.65,19.71,19.64,19.68,222000.0
2007-08-21 15:15:00,19.68,19.7,19.62,19.66,413000.0,19.68,19.7,19.62,19.66,413000.0
2007-08-21 15:20:00,19.67,19.7,19.63,19.7,183000.0,19.67,19.7,19.63,19.7,183000.0
2007-08-21 15:25:00,19.68,19.7,19.65,19.68,229000.0,19.68,19.7,19.65,19.68,229000.0
2007-08-21 15:30:00,19.68,19.79,19.67,19.76,948000.0,19.68,19.79,19.67,19.76,948000.0
2007-08-21 15:35:00,19.76,19.86,19.69,19.83,881000.0,19.76,19.86,19.69,19.83,881000.0
2007-08-21 15:40:00,19.83,19.85,19.78,19.79,721000.0,19.83,19.85,19.78,19.79,721000.0
2007-08-21 15:45:00,19.78,19.85,19.78,19.81,557000.0,19.78,19.85,19.78,19.81,557000.0
2007-08-21 15:50:00,19.81,19.85,19.73,19.79,923000.0,19.81,19.85,19.73,19.79,923000.0
2007-08-21 15:55:00,19.78,19.81,19.72,19.73,1221000.0,19.78,19.81,19.72,19.73,1221000.0
2007-08-22 09:30:00,20.22,20.4,20.2,20.26,2631000.0,20.22,20.4,20.2,20.26,2631000.0
2007-08-22 09:35:00,20.28,20.43,20.23,20.36,1722000.0,20.28,20.43,20.23,20.36,1722000.0
2007-08-22 09:40:00,20.34,20.45,20.29,20.45,1775000.0,20.34,20.45,20.29,20.45,1775000.0
2007-08-22 09:45:00,20.44,20.57,20.41,20.53,2102000.0,20.44,20.57,20.41,20.53,2102000.0
2007-08-22 09:50:00,20.52,20.66,20.5,20.65,1632000.0,20.52,20.66,20.5,20.65,1632000.0
2007-08-22 09:55:00,20.65,20.69,20.56,20.56,1083000.0,20.65,20.69,20.56,20.56,1083000.0
2007-08-22 10:00:00,20.56,20.62,20.46,20.48,1525000.0,20.56,20.62,20.46,20.48,1525000.0
2007-08-22 10:05:00,20.48,20.59,20.47,20.57,1195000.0,20.48,20.59,20.47,20.57,1195000.0
2007-08-22 10:10:00,20.58,20.6,20.54,20.57,519000.0,20.58,20.6,20.54,20.57,519000.0
2007-08-22 10:15:00,20.57,20.62,20.48,20.5,729000.0,20.57,20.62,20.48,20.5,729000.0
2007-08-22 10:20:00,20.49,20.5,20.38,20.44,959000.0,20.49,20.5,20.38,20.44,959000.0
2007-08-22 10:25:00,20.45,20.46,20.35,20.43,512000.0,20.45,20.46,20.35,20.43,512000.0
2007-08-22 10:30:00,20.45,20.48,20.39,20.46,361000.0,20.45,20.48,20.39,20.46,361000.0
2007-08-22 10:35:00,20.46,20.51,20.42,20.5,349000.0,20.46,20.51,20.42,20.5,349000.0
2007-08-22 10:40:00,20.51,20.55,20.48,20.5,459000.0,20.51,20.55,20.48,20.5,459000.0
2007-08-22 10:45:00,20.51,20.59,20.5,20.57,431000.0,20.51,20.59,20.5,20.57,431000.0
2007-08-22 10:50:00,20.57,20.64,20.55,20.57,551000.0,20.57,20.64,20.55,20.57,551000.0
2007-08-22 10:55:00,20.58,20.58,20.5,20.51,415000.0,20.58,20.58,20.5,20.51,415000.0
2007-08-22 11:00:00,20.51,20.55,20.45,20.46,623000.0,20.51,20.55,20.45,20.46,623000.0
2007-08-22 11:05:00,20.46,20.47,20.41,20.41,568000.0,20.46,20.47,20.41,20.41,568000.0
2007-08-22 11:10:00,20.42,20.45,20.34,20.45,781000.0,20.42,20.45,20.34,20.45,781000.0
2007-08-22 11:15:00,20.45,20.45,20.39,20.43,187000.0,20.45,20.45,20.39,20.43,187000.0
2007-08-22 11:20:00,20.45,20.49,20.44,20.48,286000.0,20.45,20.49,20.44,20.48,286000.0
2007-08-22 11:25:00,20.48,20.49,20.42,20.44,190000.0,20.48,20.49,20.42,20.44,190000.0
2007-08-22 11:30:00,20.43,20.46,20.42,20.44,226000.0,20.43,20.46,20.42,20.44,226000.0
2007-08-22 11:35:00,20.45,20.49,20.43,20.47,169000.0,20.45,20.49,20.43,20.47,169000.0
2007-08-22 11:40:00,20.48,20.57,20.47,20.53,488000.0,20.48,20.57,20.47,20.53,488000.0
2007-08-22 11:45:00,20.54,20.57,20.52,20.54,220000.0,20.54,20.57,20.52,20.54,220000.0
2007-08-22 11:50:00,20.54,20.55,20.52,20.53,246000.0,20.54,20.55,20.52,20.53,246000.0
2007-08-22 11:55:00,20.53,20.54,20.51,20.52,168000.0,20.53,20.54,20.51,20.52,168000.0
2007-08-22 12:00:00,20.52,20.54,20.44,20.51,216000.0,20.52,20.54,20.44,20.51,216000.0
2007-08-22 12:05:00,20.52,20.54,20.48,20.53,96000.0,20.52,20.54,20.48,20.53,96000.0
2007-08-22 12:10:00,20.53,20.55,20.5,20.51,284000.0,20.53,20.55,20.5,20.51,284000.0
2007-08-22 12:15:00,20.51,20.54,20.5,20.51,189000.0,20.51,20.54,20.5,20.51,189000.0
2007-08-22 12:20:00,20.51,20.51,20.47,20.49,171000.0,20.51,20.51,20.47,20.49,171000.0
2007-08-22 12:25:00,20.47,20.48,20.42,20.42,307000.0,20.47,20.48,20.42,20.42,307000.0
2007-08-22 12:30:00,20.42,20.44,20.33,20.35,704000.0,20.42,20.44,20.33,20.35,704000.0
2007-08-22 12:35:00,20.35,20.35,20.31,20.35,550000.0,20.35,20.35,20.31,20.35,550000.0
2007-08-22 12:40:00,20.35,20.41,20.32,20.38,333000.0,20.35,20.41,20.32,20.38,333000.0
2007-08-22 12:45:00,20.39,20.41,20.37,20.4,259000.0,20.39,20.41,20.37,20.4,259000.0
2007-08-22 12:50:00,20.4,20.41,20.38,20.41,80000.0,20.4,20.41,20.38,20.41,80000.0
2007-08-22 12:55:00,20.39,20.41,20.38,20.38,171000.0,20.39,20.41,20.38,20.38,171000.0
2007-08-22 13:00:00,20.38,20.41,20.32,20.33,367000.0,20.38,20.41,20.32,20.33,367000.0
2007-08-22 13:05:00,20.33,20.36,20.32,20.35,153000.0,20.33,20.36,20.32,20.35,153000.0
2007-08-22 13:10:00,20.35,20.39,20.32,20.35,211000.0,20.35,20.39,20.32,20.35,211000.0
2007-08-22 13:15:00,20.35,20.37,20.32,20.36,258000.0,20.35,20.37,20.32,20.36,258000.0
2007-08-22 13:20:00,20.37,20.41,20.37,20.37,209000.0,20.37,20.41,20.37,20.37,209000.0
2007-08-22 13:25:00,20.37,20.41,20.35,20.41,134000.0,20.37,20.41,20.35,20.41,134000.0
2007-08-22 13:30:00,20.39,20.45,20.39,20.44,211000.0,20.39,20.45,20.39,20.44,211000.0
2007-08-22 13:35:00,20.44,20.49,20.41,20.48,170000.0,20.44,20.49,20.41,20.48,170000.0
2007-08-22 13:40:00,20.46,20.48,20.45,20.47,162000.0,20.46,20.48,20.45,20.47,162000.0
2007-08-22 13:45:00,20.47,20.48,20.45,20.46,83000.0,20.47,20.48,20.45,20.46,83000.0
2007-08-22 13:50:00,20.48,20.48,20.46,20.47,56000.0,20.48,20.48,20.46,20.47,56000.0
2007-08-22 13:55:00,20.47,20.52,20.4,20.46,565000.0,20.47,20.52,20.4,20.46,565000.0
2007-08-22 14:00:00,20.46,20.5,20.46,20.46,144000.0,20.46,20.5,20.46,20.46,144000.0
2007-08-22 14:05:00,20.47,20.5,20.46,20.49,135000.0,20.47,20.5,20.46,20.49,135000.0
2007-08-22 14:10:00,20.49,20.52,20.47,20.47,239000.0,20.49,20.52,20.47,20.47,239000.0
2007-08-22 14:15:00,20.47,20.47,20.42,20.46,342000.0,20.47,20.47,20.42,20.46,342000.0
2007-08-22 14:20:00,20.45,20.46,20.4,20.42,159000.0,20.45,20.46,20.4,20.42,159000.0
2007-08-22 14:25:00,20.41,20.44,20.39,20.41,173000.0,20.41,20.44,20.39,20.41,173000.0
2007-08-22 14:30:00,20.41,20.46,20.41,20.42,169000.0,20.41,20.46,20.41,20.42,169000.0
2007-08-22 14:35:00,20.43,20.47,20.4,20.45,123000.0,20.43,20.47,20.4,20.45,123000.0
2007-08-22 14:40:00,20.45,20.5,20.45,20.49,178000.0,20.45,20.5,20.45,20.49,178000.0
2007-08-22 14:45:00,20.49,20.54,20.48,20.51,496000.0,20.49,20.54,20.48,20.51,496000.0
2007-08-22 14:50:00,20.5,20.54,20.5,20.52,235000.0,20.5,20.54,20.5,20.52,235000.0
2007-08-22 14:55:00,20.52,20.53,20.51,20.53,193000.0,20.52,20.53,20.51,20.53,193000.0
2007-08-22 15:00:00,20.53,20.54,20.5,20.51,187000.0,20.53,20.54,20.5,20.51,187000.0
2007-08-22 15:05:00,20.52,20.52,20.48,20.49,375000.0,20.52,20.52,20.48,20.49,375000.0
2007-08-22 15:10:00,20.49,20.51,20.47,20.49,255000.0,20.49,20.51,20.47,20.49,255000.0
2007-08-22 15:15:00,20.5,20.57,20.5,20.57,343000.0,20.5,20.57,20.5,20.57,343000.0
2007-08-22 15:20:00,20.57,20.59,20.54,20.57,455000.0,20.57,20.59,20.54,20.57,455000.0
2007-08-22 15:25:00,20.57,20.57,20.52,20.54,274000.0,20.57,20.57,20.52,20.54,274000.0
2007-08-22 15:30:00,20.54,20.56,20.51,20.51,315000.0,20.54,20.56,20.51,20.51,315000.0
2007-08-22 15:35:00,20.51,20.53,20.5,20.52,251000.0,20.51,20.53,20.5,20.52,251000.0
2007-08-22 15:40:00,20.52,20.56,20.51,20.52,478000.0,20.52,20.56,20.51,20.52,478000.0
2007-08-22 15:45:00,20.52,20.54,20.48,20.49,856000.0,20.52,20.54,20.48,20.49,856000.0
2007-08-22 15:50:00,20.49,20.52,20.4,20.4,1109000.0,20.49,20.52,20.4,20.4,1109000.0
2007-08-22 15:55:00,20.42,20.5,20.4,20.48,799000.0,20.42,20.5,20.4,20.48,799000.0
2007-08-23 09:30:00,20.69,20.7,20.32,20.43,2112000.0,20.69,20.7,20.32,20.43,2112000.0
2007-08-23 09:35:00,20.43,20.45,20.16,20.28,2141000.0,20.43,20.45,20.16,20.28,2141000.0
2007-08-23 09:40:00,20.27,20.35,20.23,20.35,973000.0,20.27,20.35,20.23,20.35,973000.0
2007-08-23 09:45:00,20.34,20.4,20.28,20.3,816000.0,20.34,20.4,20.28,20.3,816000.0
2007-08-23 09:50:00,20.3,20.34,20.16,20.17,1132000.0,20.3,20.34,20.16,20.17,1132000.0
2007-08-23 09:55:00,20.2,20.24,20.02,20.17,1496000.0,20.2,20.24,20.02,20.17,1496000.0
2007-08-23 10:00:00,20.15,20.4,20.11,20.29,1340000.0,20.15,20.4,20.11,20.29,1340000.0
2007-08-23 10:05:00,20.29,20.33,20.27,20.29,610000.0,20.29,20.33,20.27,20.29,610000.0
2007-08-23 10:10:00,20.29,20.32,20.22,20.25,603000.0,20.29,20.32,20.22,20.25,603000.0
2007-08-23 10:15:00,20.25,20.26,20.13,20.14,737000.0,20.25,20.26,20.13,20.14,737000.0
2007-08-23 10:20:00,20.13,20.22,20.1,20.12,477000.0,20.13,20.22,20.1,20.12,477000.0
2007-08-23 10:25:00,20.12,20.14,19.95,20.03,2078000.0,20.12,20.14,19.95,20.03,2078000.0
2007-08-23 10:30:00,20.03,20.2,19.95,20.11,917000.0,20.03,20.2,19.95,20.11,917000.0
2007-08-23 10:35:00,20.13,20.22,20.08,20.2,657000.0,20.13,20.22,20.08,20.2,657000.0
2007-08-23 10:40:00,20.19,20.26,20.13,20.13,632000.0,20.19,20.26,20.13,20.13,632000.0
2007-08-23 10:45:00,20.12,20.16,20.09,20.15,333000.0,20.12,20.16,20.09,20.15,333000.0
2007-08-23 10:50:00,20.13,20.16,20.03,20.06,253000.0,20.13,20.16,20.03,20.06,253000.0
2007-08-23 10:55:00,20.06,20.13,20.04,20.09,133000.0,20.06,20.13,20.04,20.09,133000.0
2007-08-23 11:00:00,20.09,20.13,20.01,20.02,440000.0,20.09,20.13,20.01,20.02,440000.0
2007-08-23 11:05:00,20.02,20.08,20.01,20.03,208000.0,20.02,20.08,20.01,20.03,208000.0
2007-08-23 11:10:00,20.05,20.07,20.01,20.05,361000.0,20.05,20.07,20.01,20.05,361000.0
2007-08-23 11:15:00,20.07,20.08,19.96,20.05,789000.0,20.07,20.08,19.96,20.05,789000.0
2007-08-23 11:20:00,20.06,20.15,20.02,20.11,266000.0,20.06,20.15,20.02,20.11,266000.0
2007-08-23 11:25:00,20.13,20.13,20.01,20.06,168000.0,20.13,20.13,20.01,20.06,168000.0
2007-08-23 11:30:00,20.04,20.07,20.01,20.01,140000.0,20.04,20.07,20.01,20.01,140000.0
2007-08-23 11:35:00,20.01,20.06,19.99,20.05,541000.0,20.01,20.06,19.99,20.05,541000.0
2007-08-23 11:40:00,20.05,20.12,20.03,20.05,257000.0,20.05,20.12,20.03,20.05,257000.0
2007-08-23 11:45:00,20.04,20.1,20.02,20.04,181000.0,20.04,20.1,20.02,20.04,181000.0
2007-08-23 11:50:00,20.05,20.08,19.99,20.07,441000.0,20.05,20.08,19.99,20.07,441000.0
2007-08-23 11:55:00,20.05,20.06,19.98,19.99,191000.0,20.05,20.06,19.98,19.99,191000.0
2007-08-23 12:00:00,20.0,20.05,19.97,20.05,202000.0,20.0,20.05,19.97,20.05,202000.0
2007-08-23 12:05:00,20.05,20.07,20.01,20.01,160000.0,20.05,20.07,20.01,20.01,160000.0
2007-08-23 12:10:00,20.02,20.05,19.98,20.01,214000.0,20.02,20.05,19.98,20.01,214000.0
2007-08-23 12:15:00,20.03,20.03,19.9,19.98,683000.0,20.03,20.03,19.9,19.98,683000.0
2007-08-23 12:20:00,19.96,19.99,19.95,19.99,369000.0,19.96,19.99,19.95,19.99,369000.0
2007-08-23 12:25:00,19.98,19.98,19.86,19.89,719000.0,19.98,19.98,19.86,19.89,719000.0
2007-08-23 12:30:00,19.89,19.96,19.89,19.93,239000.0,19.89,19.96,19.89,19.93,239000.0
2007-08-23 12:35:00,19.93,19.96,19.9,19.96,195000.0,19.93,19.96,19.9,19.96,195000.0
2007-08-23 12:40:00,19.94,19.99,19.92,19.92,231000.0,19.94,19.99,19.92,19.92,231000.0
2007-08-23 12:45:00,19.92,19.93,19.88,19.93,270000.0,19.92,19.93,19.88,19.93,270000.0
2007-08-23 12:50:00,19.93,19.93,19.83,19.89,314000.0,19.93,19.93,19.83,19.89,314000.0
2007-08-23 12:55:00,19.89,19.89,19.77,19.8,570000.0,19.89,19.89,19.77,19.8,570000.0
2007-08-23 13:00:00,19.79,19.85,19.76,19.8,461000.0,19.79,19.85,19.76,19.8,461000.0
2007-08-23 13:05:00,19.81,19.84,19.78,19.8,189000.0,19.81,19.84,19.78,19.8,189000.0
2007-08-23 13:10:00,19.81,19.85,19.78,19.81,233000.0,19.81,19.85,19.78,19.81,233000.0
2007-08-23 13:15:00,19.81,19.84,19.71,19.72,310000.0,19.81,19.84,19.71,19.72,310000.0
2007-08-23 13:20:00,19.71,19.75,19.68,19.72,354000.0,19.71,19.75,19.68,19.72,354000.0
2007-08-23 13:25:00,19.71,19.72,19.66,19.66,270000.0,19.71,19.72,19.66,19.66,270000.0
2007-08-23 13:30:00,19.67,19.71,19.64,19.71,240000.0,19.67,19.71,19.64,19.71,240000.0
2007-08-23 13:35:00,19.7,19.79,19.7,19.76,402000.0,19.7,19.79,19.7,19.76,402000.0
2007-08-23 13:40:00,19.77,19.9,19.75,19.88,424000.0,19.77,19.9,19.75,19.88,424000.0
2007-08-23 13:45:00,19.88,19.89,19.82,19.86,502000.0,19.88,19.89,19.82,19.86,502000.0
2007-08-23 13:50:00,19.88,19.89,19.83,19.84,286000.0,19.88,19.89,19.83,19.84,286000.0
2007-08-23 13:55:00,19.84,19.95,19.84,19.93,175000.0,19.84,19.95,19.84,19.93,175000.0
2007-08-23 14:00:00,19.94,19.98,19.87,19.9,378000.0,19.94,19.98,19.87,19.9,378000.0
2007-08-23 14:05:00,19.92,20.07,19.92,20.07,738000.0,19.92,20.07,19.92,20.07,738000.0
2007-08-23 14:10:00,20.07,20.1,20.03,20.09,764000.0,20.07,20.1,20.03,20.09,764000.0
2007-08-23 14:15:00,20.09,20.12,20.02,20.11,762000.0,20.09,20.12,20.02,20.11,762000.0
2007-08-23 14:20:00,20.1,20.11,20.0,20.01,450000.0,20.1,20.11,20.0,20.01,450000.0
2007-08-23 14:25:00,20.01,20.03,19.98,20.0,345000.0,20.01,20.03,19.98,20.0,345000.0
2007-08-23 14:30:00,20.01,20.1,20.0,20.1,283000.0,20.01,20.1,20.0,20.1,283000.0
2007-08-23 14:35:00,20.08,20.1,20.03,20.03,345000.0,20.08,20.1,20.03,20.03,345000.0
2007-08-23 14:40:00,20.03,20.03,19.92,19.94,474000.0,20.03,20.03,19.92,19.94,474000.0
2007-08-23 14:45:00,19.96,20.0,19.91,19.94,240000.0,19.96,20.0,19.91,19.94,240000.0
2007-08-23 14:50:00,19.96,20.06,19.96,20.06,196000.0,19.96,20.06,19.96,20.06,196000.0
2007-08-23 14:55:00,20.04,20.05,19.99,20.03,146000.0,20.04,20.05,19.99,20.03,146000.0
2007-08-23 15:00:00,20.04,20.14,20.01,20.07,439000.0,20.04,20.14,20.01,20.07,439000.0
2007-08-23 15:05:00,20.06,20.09,20.0,20.01,281000.0,20.06,20.09,20.0,20.01,281000.0
2007-08-23 15:10:00,20.02,20.07,20.01,20.03,195000.0,20.02,20.07,20.01,20.03,195000.0
2007-08-23 15:15:00,20.04,20.14,19.99,20.13,616000.0,20.04,20.14,19.99,20.13,616000.0
2007-08-23 15:20:00,20.13,20.24,20.13,20.19,1073000.0,20.13,20.24,20.13,20.19,1073000.0
2007-08-23 15:25:00,20.19,20.22,20.16,20.16,368000.0,20.19,20.22,20.16,20.16,368000.0
2007-08-23 15:30:00,20.17,20.21,20.13,20.16,369000.0,20.17,20.21,20.13,20.16,369000.0
2007-08-23 15:35:00,20.16,20.19,20.11,20.18,419000.0,20.16,20.19,20.11,20.18,419000.0
2007-08-23 15:40:00,20.18,20.24,20.15,20.23,438000.0,20.18,20.24,20.15,20.23,438000.0
2007-08-23 15:45:00,20.24,20.35,20.22,20.32,1021000.0,20.24,20.35,20.22,20.32,1021000.0
2007-08-23 15:50:00,20.32,20.37,20.27,20.29,938000.0,20.32,20.37,20.27,20.29,938000.0
2007-08-23 15:55:00,20.28,20.32,20.24,20.32,873000.0,20.28,20.32,20.24,20.32,873000.0
2007-08-24 09:30:00,20.1,20.18,19.92,19.95,1467000.0,20.1,20.18,19.92,19.95,1467000.0
2007-08-24 09:35:00,19.95,20.07,19.85,19.88,957000.0,19.95,20.07,19.85,19.88,957000.0
2007-08-24 09:40:00,19.88,20.04,19.84,19.95,959000.0,19.88,20.04,19.84,19.95,959000.0
2007-08-24 09:45:00,19.93,20.05,19.86,20.02,1121000.0,19.93,20.05,19.86,20.02,1121000.0
2007-08-24 09:50:00,20.03,20.14,19.99,20.05,683000.0,20.03,20.14,19.99,20.05,683000.0
2007-08-24 09:55:00,20.08,20.09,19.96,20.01,627000.0,20.08,20.09,19.96,20.01,627000.0
2007-08-24 10:00:00,19.99,20.17,19.99,20.07,1139000.0,19.99,20.17,19.99,20.07,1139000.0
2007-08-24 10:05:00,20.09,20.2,20.03,20.1,1303000.0,20.09,20.2,20.03,20.1,1303000.0
2007-08-24 10:10:00,20.1,20.2,20.08,20.12,670000.0,20.1,20.2,20.08,20.12,670000.0
2007-08-24 10:15:00,20.1,20.14,20.04,20.12,292000.0,20.1,20.14,20.04,20.12,292000.0
2007-08-24 10:20:00,20.12,20.15,20.05,20.15,295000.0,20.12,20.15,20.05,20.15,295000.0
2007-08-24 10:25:00,20.15,20.33,20.11,20.3,1247000.0,20.15,20.33,20.11,20.3,1247000.0
2007-08-24 10:30:00,20.3,20.32,20.21,20.24,485000.0,20.3,20.32,20.21,20.24,485000.0
2007-08-24 10:35:00,20.22,20.28,20.17,20.21,324000.0,20.22,20.28,20.17,20.21,324000.0
2007-08-24 10:40:00,20.23,20.28,20.22,20.25,196000.0,20.23,20.28,20.22,20.25,196000.0
2007-08-24 10:45:00,20.27,20.27,20.12,20.14,396000.0,20.27,20.27,20.12,20.14,396000.0
2007-08-24 10:50:00,20.17,20.21,20.12,20.21,231000.0,20.17,20.21,20.12,20.21,231000.0
2007-08-24 10:55:00,20.22,20.24,20.19,20.24,89000.0,20.22,20.24,20.19,20.24,89000.0
2007-08-24 11:00:00,20.23,20.27,20.21,20.27,280000.0,20.23,20.27,20.21,20.27,280000.0
2007-08-24 11:05:00,20.27,20.45,20.25,20.39,959000.0,20.27,20.45,20.25,20.39,959000.0
2007-08-24 11:10:00,20.39,20.43,20.35,20.43,533000.0,20.39,20.43,20.35,20.43,533000.0
2007-08-24 11:15:00,20.43,20.51,20.42,20.48,1184000.0,20.43,20.51,20.42,20.48,1184000.0
2007-08-24 11:20:00,20.47,20.49,20.44,20.48,304000.0,20.47,20.49,20.44,20.48,304000.0
2007-08-24 11:25:00,20.48,20.55,20.45,20.49,614000.0,20.48,20.55,20.45,20.49,614000.0
2007-08-24 11:30:00,20.5,20.5,20.38,20.38,473000.0,20.5,20.5,20.38,20.38,473000.0
2007-08-24 11:35:00,20.38,20.38,20.26,20.31,633000.0,20.38,20.38,20.26,20.31,633000.0
2007-08-24 11:40:00,20.29,20.35,20.2,20.33,508000.0,20.29,20.35,20.2,20.33,508000.0
2007-08-24 11:45:00,20.32,20.36,20.31,20.36,271000.0,20.32,20.36,20.31,20.36,271000.0
2007-08-24 11:50:00,20.36,20.48,20.34,20.4,530000.0,20.36,20.48,20.34,20.4,530000.0
2007-08-24 11:55:00,20.38,20.42,20.33,20.33,242000.0,20.38,20.42,20.33,20.33,242000.0
2007-08-24 12:00:00,20.36,20.39,20.35,20.37,71000.0,20.36,20.39,20.35,20.37,71000.0
2007-08-24 12:05:00,20.37,20.4,20.36,20.38,113000.0,20.37,20.4,20.36,20.38,113000.0
2007-08-24 12:10:00,20.37,20.37,20.3,20.32,292000.0,20.37,20.37,20.3,20.32,292000.0
2007-08-24 12:15:00,20.34,20.4,20.32,20.4,161000.0,20.34,20.4,20.32,20.4,161000.0
2007-08-24 12:20:00,20.4,20.44,20.37,20.39,370000.0,20.4,20.44,20.37,20.39,370000.0
2007-08-24 12:25:00,20.39,20.39,20.33,20.34,186000.0,20.39,20.39,20.33,20.34,186000.0
2007-08-24 12:30:00,20.35,20.35,20.3,20.33,94000.0,20.35,20.35,20.3,20.33,94000.0
2007-08-24 12:35:00,20.33,20.34,20.31,20.34,153000.0,20.33,20.34,20.31,20.34,153000.0
2007-08-24 12:40:00,20.33,20.34,20.31,20.31,123000.0,20.33,20.34,20.31,20.31,123000.0
2007-08-24 12:45:00,20.31,20.33,20.26,20.29,200000.0,20.31,20.33,20.26,20.29,200000.0
2007-08-24 12:50:00,20.29,20.34,20.29,20.33,120000.0,20.29,20.34,20.29,20.33,120000.0
2007-08-24 12:55:00,20.33,20.38,20.33,20.35,156000.0,20.33,20.38,20.33,20.35,156000.0
2007-08-24 13:00:00,20.35,20.37,20.31,20.35,152000.0,20.35,20.37,20.31,20.35,152000.0
2007-08-24 13:05:00,20.35,20.4,20.34,20.39,107000.0,20.35,20.4,20.34,20.39,107000.0
2007-08-24 13:10:00,20.39,20.44,20.37,20.42,232000.0,20.39,20.44,20.37,20.42,232000.0
2007-08-24 13:15:00,20.42,20.45,20.41,20.41,196000.0,20.42,20.45,20.41,20.41,196000.0
2007-08-24 13:20:00,20.41,20.46,20.38,20.46,146000.0,20.41,20.46,20.38,20.46,146000.0
2007-08-24 13:25:00,20.47,20.48,20.45,20.48,242000.0,20.47,20.48,20.45,20.48,242000.0
2007-08-24 13:30:00,20.48,20.48,20.46,20.48,208000.0,20.48,20.48,20.46,20.48,208000.0
2007-08-24 13:35:00,20.47,20.5,20.44,20.5,230000.0,20.47,20.5,20.44,20.5,230000.0
2007-08-24 13:40:00,20.49,20.5,20.46,20.49,157000.0,20.49,20.5,20.46,20.49,157000.0
2007-08-24 13:45:00,20.49,20.49,20.44,20.45,148000.0,20.49,20.49,20.44,20.45,148000.0
2007-08-24 13:50:00,20.47,20.48,20.44,20.48,130000.0,20.47,20.48,20.44,20.48,130000.0
2007-08-24 13:55:00,20.48,20.49,20.46,20.49,161000.0,20.48,20.49,20.46,20.49,161000.0
2007-08-24 14:00:00,20.47,20.47,20.38,20.41,266000.0,20.47,20.47,20.38,20.41,266000.0
2007-08-24 14:05:00,20.42,20.47,20.42,20.47,177000.0,20.42,20.47,20.42,20.47,177000.0
2007-08-24 14:10:00,20.46,20.48,20.42,20.45,197000.0,20.46,20.48,20.42,20.45,197000.0
2007-08-24 14:15:00,20.42,20.45,20.42,20.44,24000.0,20.42,20.45,20.42,20.44,24000.0
2007-08-24 14:20:00,20.44,20.46,20.43,20.46,112000.0,20.44,20.46,20.43,20.46,112000.0
2007-08-24 14:25:00,20.46,20.47,20.43,20.45,86000.0,20.46,20.47,20.43,20.45,86000.0
2007-08-24 14:30:00,20.45,20.45,20.38,20.39,117000.0,20.45,20.45,20.38,20.39,117000.0
2007-08-24 14:35:00,20.39,20.43,20.39,20.41,112000.0,20.39,20.43,20.39,20.41,112000.0
2007-08-24 14:40:00,20.43,20.45,20.42,20.42,60000.0,20.43,20.45,20.42,20.42,60000.0
2007-08-24 14:45:00,20.43,20.49,20.43,20.48,448000.0,20.43,20.49,20.43,20.48,448000.0
2007-08-24 14:50:00,20.48,20.51,20.46,20.47,735000.0,20.48,20.51,20.46,20.47,735000.0
2007-08-24 14:55:00,20.48,20.52,20.43,20.52,301000.0,20.48,20.52,20.43,20.52,301000.0
2007-08-24 15:00:00,20.52,20.52,20.4,20.43,563000.0,20.52,20.52,20.4,20.43,563000.0
2007-08-24 15:05:00,20.45,20.47,20.34,20.35,337000.0,20.45,20.47,20.34,20.35,337000.0
2007-08-24 15:10:00,20.35,20.41,20.33,20.4,414000.0,20.35,20.41,20.33,20.4,414000.0
2007-08-24 15:15:00,20.38,20.44,20.37,20.4,264000.0,20.38,20.44,20.37,20.4,264000.0
2007-08-24 15:20:00,20.4,20.41,20.34,20.36,212000.0,20.4,20.41,20.34,20.36,212000.0
2007-08-24 15:25:00,20.34,20.38,20.33,20.34,230000.0,20.34,20.38,20.33,20.34,230000.0
2007-08-24 15:30:00,20.34,20.38,20.33,20.34,203000.0,20.34,20.38,20.33,20.34,203000.0
2007-08-24 15:35:00,20.37,20.4,20.34,20.38,215000.0,20.37,20.4,20.34,20.38,215000.0
2007-08-24 15:40:00,20.38,20.39,20.37,20.37,155000.0,20.38,20.39,20.37,20.37,155000.0
2007-08-24 15:45:00,20.37,20.37,20.3,20.31,425000.0,20.37,20.37,20.3,20.31,425000.0
2007-08-24 15:50:00,20.31,20.34,20.31,20.31,361000.0,20.31,20.34,20.31,20.31,361000.0
2007-08-24 15:55:00,20.31,20.32,20.29,20.32,664000.0,20.31,20.32,20.29,20.32,664000.0
2007-08-27 09:30:00,20.35,20.35,20.06,20.11,742000.0,20.35,20.35,20.06,20.11,742000.0
2007-08-27 09:35:00,20.15,20.36,20.06,20.36,793000.0,20.15,20.36,20.06,20.36,793000.0
2007-08-27 09:40:00,20.34,20.54,20.29,20.51,1398000.0,20.34,20.54,20.29,20.51,1398000.0
2007-08-27 09:45:00,20.52,20.62,20.47,20.6,1356000.0,20.52,20.62,20.47,20.6,1356000.0
2007-08-27 09:50:00,20.6,20.66,20.56,20.64,1312000.0,20.6,20.66,20.56,20.64,1312000.0
2007-08-27 09:55:00,20.64,20.93,20.63,20.84,2219000.0,20.64,20.93,20.63,20.84,2219000.0
2007-08-27 10:00:00,20.85,20.92,20.7,20.81,1302000.0,20.85,20.92,20.7,20.81,1302000.0
2007-08-27 10:05:00,20.82,20.83,20.73,20.8,884000.0,20.82,20.83,20.73,20.8,884000.0
2007-08-27 10:10:00,20.8,21.09,20.73,21.08,2175000.0,20.8,21.09,20.73,21.08,2175000.0
2007-08-27 10:15:00,21.08,21.13,21.02,21.07,1626000.0,21.08,21.13,21.02,21.07,1626000.0
2007-08-27 10:20:00,21.07,21.09,20.97,20.99,981000.0,21.07,21.09,20.97,20.99,981000.0
2007-08-27 10:25:00,20.98,21.02,20.8,20.89,1283000.0,20.98,21.02,20.8,20.89,1283000.0
2007-08-27 10:30:00,20.9,20.93,20.83,20.89,617000.0,20.9,20.93,20.83,20.89,617000.0
2007-08-27 10:35:00,20.89,21.04,20.86,20.98,941000.0,20.89,21.04,20.86,20.98,941000.0
2007-08-27 10:40:00,21.01,21.07,20.99,21.05,677000.0,21.01,21.07,20.99,21.05,677000.0
2007-08-27 10:45:00,21.02,21.02,20.9,20.96,459000.0,21.02,21.02,20.9,20.96,459000.0
2007-08-27 10:50:00,20.97,21.01,20.91,20.93,317000.0,20.97,21.01,20.91,20.93,317000.0
2007-08-27 10:55:00,20.95,21.01,20.93,20.99,380000.0,20.95,21.01,20.93,20.99,380000.0
2007-08-27 11:00:00,20.98,20.99,20.91,20.91,192000.0,20.98,20.99,20.91,20.91,192000.0
2007-08-27 11:05:00,20.91,20.93,20.82,20.86,606000.0,20.91,20.93,20.82,20.86,606000.0
2007-08-27 11:10:00,20.86,20.9,20.82,20.89,208000.0,20.86,20.9,20.82,20.89,208000.0
2007-08-27 11:15:00,20.87,20.93,20.84,20.85,351000.0,20.87,20.93,20.84,20.85,351000.0
2007-08-27 11:20:00,20.85,20.88,20.72,20.78,813000.0,20.85,20.88,20.72,20.78,813000.0
2007-08-27 11:25:00,20.75,20.82,20.75,20.8,262000.0,20.75,20.82,20.75,20.8,262000.0
2007-08-27 11:30:00,20.81,20.85,20.8,20.83,165000.0,20.81,20.85,20.8,20.83,165000.0
2007-08-27 11:35:00,20.82,20.9,20.81,20.87,179000.0,20.82,20.9,20.81,20.87,179000.0
2007-08-27 11:40:00,20.88,20.93,20.87,20.93,180000.0,20.88,20.93,20.87,20.93,180000.0
2007-08-27 11:45:00,20.91,20.96,20.86,20.89,244000.0,20.91,20.96,20.86,20.89,244000.0
2007-08-27 11:50:00,20.89,20.94,20.87,20.91,148000.0,20.89,20.94,20.87,20.91,148000.0
2007-08-27 11:55:00,20.9,20.93,20.9,20.93,152000.0,20.9,20.93,20.9,20.93,152000.0
2007-08-27 12:00:00,20.92,20.96,20.91,20.93,165000.0,20.92,20.96,20.91,20.93,165000.0
2007-08-27 12:05:00,20.93,20.94,20.9,20.92,173000.0,20.93,20.94,20.9,20.92,173000.0
2007-08-27 12:10:00,20.91,21.0,20.9,21.0,358000.0,20.91,21.0,20.9,21.0,358000.0
2007-08-27 12:15:00,21.0,21.03,20.99,21.0,613000.0,21.0,21.03,20.99,21.0,613000.0
2007-08-27 12:20:00,21.01,21.07,21.0,21.0,499000.0,21.01,21.07,21.0,21.0,499000.0
2007-08-27 12:25:00,21.01,21.04,21.0,21.01,130000.0,21.01,21.04,21.0,21.01,130000.0
2007-08-27 12:30:00,21.01,21.02,20.96,20.99,229000.0,21.01,21.02,20.96,20.99,229000.0
2007-08-27 12:35:00,20.98,21.05,20.97,21.03,296000.0,20.98,21.05,20.97,21.03,296000.0
2007-08-27 12:40:00,21.03,21.1,21.02,21.08,551000.0,21.03,21.1,21.02,21.08,551000.0
2007-08-27 12:45:00,21.08,21.19,21.07,21.19,957000.0,21.08,21.19,21.07,21.19,957000.0
2007-08-27 12:50:00,21.19,21.2,21.05,21.09,875000.0,21.19,21.2,21.05,21.09,875000.0
2007-08-27 12:55:00,21.09,21.12,21.06,21.12,186000.0,21.09,21.12,21.06,21.12,186000.0
2007-08-27 13:00:00,21.11,21.17,21.11,21.12,515000.0,21.11,21.17,21.11,21.12,515000.0
2007-08-27 13:05:00,21.14,21.2,21.13,21.17,458000.0,21.14,21.2,21.13,21.17,458000.0
2007-08-27 13:10:00,21.17,21.22,21.15,21.17,509000.0,21.17,21.22,21.15,21.17,509000.0
2007-08-27 13:15:00,21.17,21.24,21.16,21.22,580000.0,21.17,21.24,21.16,21.22,580000.0
2007-08-27 13:20:00,21.21,21.22,21.12,21.16,412000.0,21.21,21.22,21.12,21.16,412000.0
2007-08-27 13:25:00,21.17,21.24,21.16,21.21,491000.0,21.17,21.24,21.16,21.21,491000.0
2007-08-27 13:30:00,21.2,21.2,21.16,21.18,257000.0,21.2,21.2,21.16,21.18,257000.0
2007-08-27 13:35:00,21.18,21.18,21.08,21.11,482000.0,21.18,21.18,21.08,21.11,482000.0
2007-08-27 13:40:00,21.12,21.14,21.08,21.12,326000.0,21.12,21.14,21.08,21.12,326000.0
2007-08-27 13:45:00,21.11,21.13,21.08,21.1,187000.0,21.11,21.13,21.08,21.1,187000.0
2007-08-27 13:50:00,21.09,21.1,21.03,21.08,282000.0,21.09,21.1,21.03,21.08,282000.0
2007-08-27 13:55:00,21.05,21.13,21.03,21.12,209000.0,21.05,21.13,21.03,21.12,209000.0
2007-08-27 14:00:00,21.11,21.17,21.08,21.13,177000.0,21.11,21.17,21.08,21.13,177000.0
2007-08-27 14:05:00,21.13,21.17,21.12,21.17,215000.0,21.13,21.17,21.12,21.17,215000.0
2007-08-27 14:10:00,21.17,21.25,21.16,21.21,752000.0,21.17,21.25,21.16,21.21,752000.0
2007-08-27 14:15:00,21.22,21.25,21.2,21.23,199000.0,21.22,21.25,21.2,21.23,199000.0
2007-08-27 14:20:00,21.23,21.28,21.22,21.25,682000.0,21.23,21.28,21.22,21.25,682000.0
2007-08-27 14:25:00,21.24,21.3,21.23,21.28,488000.0,21.24,21.3,21.23,21.28,488000.0
2007-08-27 14:30:00,21.29,21.32,21.24,21.27,793000.0,21.29,21.32,21.24,21.27,793000.0
2007-08-27 14:35:00,21.28,21.34,21.26,21.34,489000.0,21.28,21.34,21.26,21.34,489000.0
2007-08-27 14:40:00,21.34,21.34,21.28,21.33,470000.0,21.34,21.34,21.28,21.33,470000.0
2007-08-27 14:45:00,21.33,21.33,21.27,21.27,519000.0,21.33,21.33,21.27,21.27,519000.0
2007-08-27 14:50:00,21.27,21.3,21.24,21.3,408000.0,21.27,21.3,21.24,21.3,408000.0
2007-08-27 14:55:00,21.29,21.34,21.27,21.31,631000.0,21.29,21.34,21.27,21.31,631000.0
2007-08-27 15:00:00,21.3,21.32,21.23,21.26,403000.0,21.3,21.32,21.23,21.26,403000.0
2007-08-27 15:05:00,21.26,21.29,21.23,21.26,295000.0,21.26,21.29,21.23,21.26,295000.0
2007-08-27 15:10:00,21.28,21.28,21.25,21.26,308000.0,21.28,21.28,21.25,21.26,308000.0
2007-08-27 15:15:00,21.26,21.27,21.15,21.21,630000.0,21.26,21.27,21.15,21.21,630000.0
2007-08-27 15:20:00,21.21,21.21,21.14,21.19,502000.0,21.21,21.21,21.14,21.19,502000.0
2007-08-27 15:25:00,21.18,21.23,21.17,21.2,472000.0,21.18,21.23,21.17,21.2,472000.0
2007-08-27 15:30:00,21.2,21.33,21.19,21.3,904000.0,21.2,21.33,21.19,21.3,904000.0
2007-08-27 15:35:00,21.29,21.37,21.28,21.31,767000.0,21.29,21.37,21.28,21.31,767000.0
2007-08-27 15:40:00,21.31,21.35,21.28,21.29,500000.0,21.31,21.35,21.28,21.29,500000.0
2007-08-27 15:45:00,21.28,21.29,21.23,21.26,489000.0,21.28,21.29,21.23,21.26,489000.0
2007-08-27 15:50:00,21.26,21.29,21.17,21.2,754000.0,21.26,21.29,21.17,21.2,754000.0
2007-08-27 15:55:00,21.2,21.23,21.12,21.17,1069000.0,21.2,21.23,21.12,21.17,1069000.0
2007-08-28 09:30:00,20.86,21.14,20.75,21.1,2459000.0,20.86,21.14,20.75,21.1,2459000.0
2007-08-28 09:35:00,21.1,21.12,20.95,21.05,1626000.0,21.1,21.12,20.95,21.05,1626000.0
2007-08-28 09:40:00,21.05,21.06,20.86,20.9,1097000.0,21.05,21.06,20.86,20.9,1097000.0
2007-08-28 09:45:00,20.9,21.0,20.85,20.93,732000.0,20.9,21.0,20.85,20.93,732000.0
2007-08-28 09:50:00,20.93,20.97,20.83,20.87,946000.0,20.93,20.97,20.83,20.87,946000.0
2007-08-28 09:55:00,20.87,20.88,20.67,20.72,1332000.0,20.87,20.88,20.67,20.72,1332000.0
2007-08-28 10:00:00,20.73,20.81,20.71,20.74,882000.0,20.73,20.81,20.71,20.74,882000.0
2007-08-28 10:05:00,20.76,20.78,20.66,20.71,992000.0,20.76,20.78,20.66,20.71,992000.0
2007-08-28 10:10:00,20.72,20.8,20.71,20.77,618000.0,20.72,20.8,20.71,20.77,618000.0
2007-08-28 10:15:00,20.77,20.83,20.77,20.8,586000.0,20.77,20.83,20.77,20.8,586000.0
2007-08-28 10:20:00,20.81,20.84,20.78,20.81,562000.0,20.81,20.84,20.78,20.81,562000.0
2007-08-28 10:25:00,20.82,20.89,20.79,20.83,579000.0,20.82,20.89,20.79,20.83,579000.0
2007-08-28 10:30:00,20.85,20.86,20.77,20.79,482000.0,20.85,20.86,20.77,20.79,482000.0
2007-08-28 10:35:00,20.79,20.81,20.77,20.8,261000.0,20.79,20.81,20.77,20.8,261000.0
2007-08-28 10:40:00,20.79,20.81,20.75,20.75,275000.0,20.79,20.81,20.75,20.75,275000.0
2007-08-28 10:45:00,20.76,20.78,20.71,20.73,327000.0,20.76,20.78,20.71,20.73,327000.0
2007-08-28 10:50:00,20.72,20.73,20.67,20.68,640000.0,20.72,20.73,20.67,20.68,640000.0
2007-08-28 10:55:00,20.67,20.75,20.67,20.73,285000.0,20.67,20.75,20.67,20.73,285000.0
2007-08-28 11:00:00,20.74,20.75,20.65,20.67,388000.0,20.74,20.75,20.65,20.67,388000.0
2007-08-28 11:05:00,20.68,20.68,20.61,20.62,627000.0,20.68,20.68,20.61,20.62,627000.0
2007-08-28 11:10:00,20.62,20.62,20.5,20.51,944000.0,20.62,20.62,20.5,20.51,944000.0
2007-08-28 11:15:00,20.51,20.6,20.5,20.56,442000.0,20.51,20.6,20.5,20.56,442000.0
2007-08-28 11:20:00,20.56,20.56,20.3,20.32,1416000.0,20.56,20.56,20.3,20.32,1416000.0
2007-08-28 11:25:00,20.33,20.42,20.26,20.39,1056000.0,20.33,20.42,20.26,20.39,1056000.0
2007-08-28 11:30:00,20.39,20.45,20.39,20.42,454000.0,20.39,20.45,20.39,20.42,454000.0
2007-08-28 11:35:00,20.42,20.45,20.3,20.31,485000.0,20.42,20.45,20.3,20.31,485000.0
2007-08-28 11:40:00,20.31,20.35,20.21,20.23,538000.0,20.31,20.35,20.21,20.23,538000.0
2007-08-28 11:45:00,20.23,20.3,20.12,20.19,1073000.0,20.23,20.3,20.12,20.19,1073000.0
2007-08-28 11:50:00,20.19,20.27,20.15,20.27,575000.0,20.19,20.27,20.15,20.27,575000.0
2007-08-28 11:55:00,20.25,20.3,20.24,20.28,370000.0,20.25,20.3,20.24,20.28,370000.0
2007-08-28 12:00:00,20.27,20.33,20.24,20.31,410000.0,20.27,20.33,20.24,20.31,410000.0
2007-08-28 12:05:00,20.31,20.35,20.26,20.3,413000.0,20.31,20.35,20.26,20.3,413000.0
2007-08-28 12:10:00,20.29,20.37,20.29,20.32,214000.0,20.29,20.37,20.29,20.32,214000.0
2007-08-28 12:15:00,20.31,20.39,20.3,20.36,361000.0,20.31,20.39,20.3,20.36,361000.0
2007-08-28 12:20:00,20.35,20.36,20.27,20.27,377000.0,20.35,20.36,20.27,20.27,377000.0
2007-08-28 12:25:00,20.29,20.29,20.24,20.27,169000.0,20.29,20.29,20.24,20.27,169000.0
2007-08-28 12:30:00,20.28,20.36,20.28,20.35,221000.0,20.28,20.36,20.28,20.35,221000.0
2007-08-28 12:35:00,20.36,20.46,20.36,20.44,405000.0,20.36,20.46,20.36,20.44,405000.0
2007-08-28 12:40:00,20.43,20.44,20.37,20.44,231000.0,20.43,20.44,20.37,20.44,231000.0
2007-08-28 12:45:00,20.43,20.43,20.38,20.4,122000.0,20.43,20.43,20.38,20.4,122000.0
2007-08-28 12:50:00,20.4,20.48,20.4,20.47,168000.0,20.4,20.48,20.4,20.47,168000.0
2007-08-28 12:55:00,20.48,20.48,20.4,20.43,173000.0,20.48,20.48,20.4,20.43,173000.0
2007-08-28 13:00:00,20.44,20.46,20.37,20.39,218000.0,20.44,20.46,20.37,20.39,218000.0
2007-08-28 13:05:00,20.4,20.4,20.34,20.34,175000.0,20.4,20.4,20.34,20.34,175000.0
2007-08-28 13:10:00,20.34,20.4,20.34,20.39,123000.0,20.34,20.4,20.34,20.39,123000.0
2007-08-28 13:15:00,20.39,20.39,20.35,20.36,88000.0,20.39,20.39,20.35,20.36,88000.0
2007-08-28 13:20:00,20.38,20.43,20.37,20.41,97000.0,20.38,20.43,20.37,20.41,97000.0
2007-08-28 13:25:00,20.43,20.45,20.42,20.43,156000.0,20.43,20.45,20.42,20.43,156000.0
2007-08-28 13:30:00,20.43,20.48,20.42,20.47,127000.0,20.43,20.48,20.42,20.47,127000.0
2007-08-28 13:35:00,20.47,20.57,20.46,20.57,557000.0,20.47,20.57,20.46,20.57,557000.0
2007-08-28 13:40:00,20.57,20.58,20.53,20.55,294000.0,20.57,20.58,20.53,20.55,294000.0
2007-08-28 13:45:00,20.54,20.65,20.53,20.63,573000.0,20.54,20.65,20.53,20.63,573000.0
2007-08-28 13:50:00,20.64,20.65,20.58,20.59,414000.0,20.64,20.65,20.58,20.59,414000.0
2007-08-28 13:55:00,20.6,20.64,20.58,20.6,225000.0,20.6,20.64,20.58,20.6,225000.0
2007-08-28 14:00:00,20.6,20.63,20.48,20.51,752000.0,20.6,20.63,20.48,20.51,752000.0
2007-08-28 14:05:00,20.51,20.55,20.47,20.51,394000.0,20.51,20.55,20.47,20.51,394000.0
2007-08-28 14:10:00,20.51,20.55,20.44,20.47,274000.0,20.51,20.55,20.44,20.47,274000.0
2007-08-28 14:15:00,20.47,20.48,20.42,20.44,263000.0,20.47,20.48,20.42,20.44,263000.0
2007-08-28 14:20:00,20.44,20.54,20.43,20.52,265000.0,20.44,20.54,20.43,20.52,265000.0
2007-08-28 14:25:00,20.52,20.6,20.49,20.56,214000.0,20.52,20.6,20.49,20.56,214000.0
2007-08-28 14:30:00,20.57,20.58,20.5,20.5,274000.0,20.57,20.58,20.5,20.5,274000.0
2007-08-28 14:35:00,20.52,20.53,20.43,20.43,266000.0,20.52,20.53,20.43,20.43,266000.0
2007-08-28 14:40:00,20.43,20.49,20.37,20.4,404000.0,20.43,20.49,20.37,20.4,404000.0
2007-08-28 14:45:00,20.39,20.42,20.35,20.36,178000.0,20.39,20.42,20.35,20.36,178000.0
2007-08-28 14:50:00,20.38,20.4,20.31,20.32,210000.0,20.38,20.4,20.31,20.32,210000.0
2007-08-28 14:55:00,20.32,20.36,20.28,20.32,312000.0,20.32,20.36,20.28,20.32,312000.0
2007-08-28 15:00:00,20.32,20.34,20.29,20.29,328000.0,20.32,20.34,20.29,20.29,328000.0
2007-08-28 15:05:00,20.29,20.3,20.21,20.27,570000.0,20.29,20.3,20.21,20.27,570000.0
2007-08-28 15:10:00,20.26,20.3,20.21,20.21,255000.0,20.26,20.3,20.21,20.21,255000.0
2007-08-28 15:15:00,20.22,20.3,20.22,20.25,383000.0,20.22,20.3,20.22,20.25,383000.0
2007-08-28 15:20:00,20.25,20.25,20.17,20.18,495000.0,20.25,20.25,20.17,20.18,495000.0
2007-08-28 15:25:00,20.18,20.23,20.16,20.19,380000.0,20.18,20.23,20.16,20.19,380000.0
2007-08-28 15:30:00,20.18,20.22,20.16,20.21,362000.0,20.18,20.22,20.16,20.21,362000.0
2007-08-28 15:35:00,20.19,20.21,20.13,20.14,463000.0,20.19,20.21,20.13,20.14,463000.0
2007-08-28 15:40:00,20.15,20.15,20.02,20.03,1180000.0,20.15,20.15,20.02,20.03,1180000.0
2007-08-28 15:45:00,20.05,20.08,20.01,20.04,698000.0,20.05,20.08,20.01,20.04,698000.0
2007-08-28 15:50:00,20.04,20.07,19.9,19.94,1172000.0,20.04,20.07,19.9,19.94,1172000.0
2007-08-28 15:55:00,19.94,19.99,19.92,19.96,867000.0,19.94,19.99,19.92,19.96,867000.0
2007-08-29 09:30:00,20.4,20.63,20.37,20.6,2575000.0,20.4,20.63,20.37,20.6,2575000.0
2007-08-29 09:35:00,20.59,20.6,20.37,20.37,1682000.0,20.59,20.6,20.37,20.37,1682000.0
2007-08-29 09:40:00,20.37,20.39,20.23,20.3,1528000.0,20.37,20.39,20.23,20.3,1528000.0
2007-08-29 09:45:00,20.3,20.49,20.27,20.43,1227000.0,20.3,20.49,20.27,20.43,1227000.0
2007-08-29 09:50:00,20.43,20.48,20.35,20.38,892000.0,20.43,20.48,20.35,20.38,892000.0
2007-08-29 09:55:00,20.38,20.4,20.32,20.38,658000.0,20.38,20.4,20.32,20.38,658000.0
2007-08-29 10:00:00,20.38,20.42,20.35,20.36,652000.0,20.38,20.42,20.35,20.36,652000.0
2007-08-29 10:05:00,20.36,20.39,20.33,20.35,474000.0,20.36,20.39,20.33,20.35,474000.0
2007-08-29 10:10:00,20.35,20.39,20.3,20.33,417000.0,20.35,20.39,20.3,20.33,417000.0
2007-08-29 10:15:00,20.34,20.42,20.33,20.39,330000.0,20.34,20.42,20.33,20.39,330000.0
2007-08-29 10:20:00,20.4,20.47,20.39,20.41,541000.0,20.4,20.47,20.39,20.41,541000.0
2007-08-29 10:25:00,20.42,20.43,20.37,20.4,174000.0,20.42,20.43,20.37,20.4,174000.0
2007-08-29 10:30:00,20.4,20.44,20.38,20.4,225000.0,20.4,20.44,20.38,20.4,225000.0
2007-08-29 10:35:00,20.4,20.43,20.36,20.42,152000.0,20.4,20.43,20.36,20.42,152000.0
2007-08-29 10:40:00,20.42,20.46,20.41,20.44,243000.0,20.42,20.46,20.41,20.44,243000.0
2007-08-29 10:45:00,20.44,20.52,20.43,20.48,457000.0,20.44,20.52,20.43,20.48,457000.0
2007-08-29 10:50:00,20.48,20.59,20.48,20.59,769000.0,20.48,20.59,20.48,20.59,769000.0
2007-08-29 10:55:00,20.58,20.59,20.55,20.56,422000.0,20.58,20.59,20.55,20.56,422000.0
2007-08-29 11:00:00,20.57,20.63,20.55,20.62,838000.0,20.57,20.63,20.55,20.62,838000.0
2007-08-29 11:05:00,20.62,20.7,20.62,20.65,1250000.0,20.62,20.7,20.62,20.65,1250000.0
2007-08-29 11:10:00,20.65,20.66,20.56,20.59,423000.0,20.65,20.66,20.56,20.59,423000.0
2007-08-29 11:15:00,20.59,20.59,20.51,20.52,372000.0,20.59,20.59,20.51,20.52,372000.0
2007-08-29 11:20:00,20.51,20.54,20.48,20.5,477000.0,20.51,20.54,20.48,20.5,477000.0
2007-08-29 11:25:00,20.51,20.53,20.47,20.52,367000.0,20.51,20.53,20.47,20.52,367000.0
2007-08-29 11:30:00,20.52,20.57,20.5,20.52,145000.0,20.52,20.57,20.5,20.52,145000.0
2007-08-29 11:35:00,20.54,20.6,20.52,20.57,212000.0,20.54,20.6,20.52,20.57,212000.0
2007-08-29 11:40:00,20.59,20.6,20.57,20.6,347000.0,20.59,20.6,20.57,20.6,347000.0
2007-08-29 11:45:00,20.6,20.63,20.59,20.62,366000.0,20.6,20.63,20.59,20.62,366000.0
2007-08-29 11:50:00,20.59,20.6,20.54,20.56,193000.0,20.59,20.6,20.54,20.56,193000.0
2007-08-29 11:55:00,20.57,20.6,20.57,20.58,89000.0,20.57,20.6,20.57,20.58,89000.0
2007-08-29 12:00:00,20.58,20.59,20.51,20.55,229000.0,20.58,20.59,20.51,20.55,229000.0
2007-08-29 12:05:00,20.55,20.55,20.5,20.5,209000.0,20.55,20.55,20.5,20.5,209000.0
2007-08-29 12:10:00,20.5,20.54,20.47,20.54,149000.0,20.5,20.54,20.47,20.54,149000.0
2007-08-29 12:15:00,20.53,20.55,20.52,20.53,115000.0,20.53,20.55,20.52,20.53,115000.0
2007-08-29 12:20:00,20.53,20.56,20.51,20.54,98000.0,20.53,20.56,20.51,20.54,98000.0
2007-08-29 12:25:00,20.55,20.55,20.5,20.51,104000.0,20.55,20.55,20.5,20.51,104000.0
2007-08-29 12:30:00,20.52,20.52,20.47,20.47,76000.0,20.52,20.52,20.47,20.47,76000.0
2007-08-29 12:35:00,20.48,20.5,20.45,20.47,246000.0,20.48,20.5,20.45,20.47,246000.0
2007-08-29 12:40:00,20.47,20.55,20.47,20.55,112000.0,20.47,20.55,20.47,20.55,112000.0
2007-08-29 12:45:00,20.54,20.54,20.47,20.52,86000.0,20.54,20.54,20.47,20.52,86000.0
2007-08-29 12:50:00,20.5,20.51,20.47,20.48,98000.0,20.5,20.51,20.47,20.48,98000.0
2007-08-29 12:55:00,20.47,20.48,20.45,20.47,113000.0,20.47,20.48,20.45,20.47,113000.0
2007-08-29 13:00:00,20.47,20.48,20.45,20.48,87000.0,20.47,20.48,20.45,20.48,87000.0
2007-08-29 13:05:00,20.48,20.5,20.47,20.49,46000.0,20.48,20.5,20.47,20.49,46000.0
2007-08-29 13:10:00,20.49,20.52,20.47,20.49,121000.0,20.49,20.52,20.47,20.49,121000.0
2007-08-29 13:15:00,20.49,20.54,20.49,20.5,139000.0,20.49,20.54,20.49,20.5,139000.0
2007-08-29 13:20:00,20.49,20.49,20.45,20.46,117000.0,20.49,20.49,20.45,20.46,117000.0
2007-08-29 13:25:00,20.46,20.46,20.33,20.39,463000.0,20.46,20.46,20.33,20.39,463000.0
2007-08-29 13:30:00,20.37,20.42,20.3,20.31,361000.0,20.37,20.42,20.3,20.31,361000.0
2007-08-29 13:35:00,20.34,20.41,20.3,20.37,367000.0,20.34,20.41,20.3,20.37,367000.0
2007-08-29 13:40:00,20.36,20.48,20.36,20.44,204000.0,20.36,20.48,20.36,20.44,204000.0
2007-08-29 13:45:00,20.42,20.44,20.36,20.37,93000.0,20.42,20.44,20.36,20.37,93000.0
2007-08-29 13:50:00,20.4,20.4,20.32,20.36,219000.0,20.4,20.4,20.32,20.36,219000.0
2007-08-29 13:55:00,20.35,20.36,20.31,20.35,197000.0,20.35,20.36,20.31,20.35,197000.0
2007-08-29 14:00:00,20.34,20.44,20.34,20.43,289000.0,20.34,20.44,20.34,20.43,289000.0
2007-08-29 14:05:00,20.43,20.48,20.42,20.47,224000.0,20.43,20.48,20.42,20.47,224000.0
2007-08-29 14:10:00,20.46,20.47,20.44,20.44,236000.0,20.46,20.47,20.44,20.44,236000.0
2007-08-29 14:15:00,20.44,20.46,20.41,20.43,159000.0,20.44,20.46,20.41,20.43,159000.0
2007-08-29 14:20:00,20.46,20.5,20.45,20.49,160000.0,20.46,20.5,20.45,20.49,160000.0
2007-08-29 14:25:00,20.5,20.5,20.46,20.48,114000.0,20.5,20.5,20.46,20.48,114000.0
2007-08-29 14:30:00,20.47,20.54,20.47,20.53,268000.0,20.47,20.54,20.47,20.53,268000.0
2007-08-29 14:35:00,20.54,20.62,20.54,20.59,614000.0,20.54,20.62,20.54,20.59,614000.0
2007-08-29 14:40:00,20.59,20.6,20.53,20.55,289000.0,20.59,20.6,20.53,20.55,289000.0
2007-08-29 14:45:00,20.56,20.58,20.51,20.57,165000.0,20.56,20.58,20.51,20.57,165000.0
2007-08-29 14:50:00,20.57,20.57,20.51,20.52,162000.0,20.57,20.57,20.51,20.52,162000.0
2007-08-29 14:55:00,20.52,20.57,20.52,20.54,131000.0,20.52,20.57,20.52,20.54,131000.0
2007-08-29 15:00:00,20.55,20.59,20.54,20.57,285000.0,20.55,20.59,20.54,20.57,285000.0
2007-08-29 15:05:00,20.57,20.65,20.56,20.64,473000.0,20.57,20.65,20.56,20.64,473000.0
2007-08-29 15:10:00,20.64,20.69,20.63,20.65,947000.0,20.64,20.69,20.63,20.65,947000.0
2007-08-29 15:15:00,20.64,20.67,20.64,20.66,384000.0,20.64,20.67,20.64,20.66,384000.0
2007-08-29 15:20:00,20.65,20.67,20.6,20.66,521000.0,20.65,20.67,20.6,20.66,521000.0
2007-08-29 15:25:00,20.67,20.67,20.62,20.66,198000.0,20.67,20.67,20.62,20.66,198000.0
2007-08-29 15:30:00,20.66,20.67,20.61,20.64,293000.0,20.66,20.67,20.61,20.64,293000.0
2007-08-29 15:35:00,20.65,20.68,20.63,20.68,502000.0,20.65,20.68,20.63,20.68,502000.0
2007-08-29 15:40:00,20.66,20.7,20.66,20.67,422000.0,20.66,20.7,20.66,20.67,422000.0
2007-08-29 15:45:00,20.67,20.7,20.62,20.64,463000.0,20.67,20.7,20.62,20.64,463000.0
2007-08-29 15:50:00,20.64,20.69,20.63,20.68,440000.0,20.64,20.69,20.63,20.68,440000.0
2007-08-29 15:55:00,20.68,20.68,20.6,20.64,575000.0,20.68,20.68,20.6,20.64,575000.0
2007-08-30 09:30:00,20.35,20.36,20.25,20.33,1110000.0,20.35,20.36,20.25,20.33,1110000.0
2007-08-30 09:35:00,20.33,20.47,20.31,20.46,884000.0,20.33,20.47,20.31,20.46,884000.0
2007-08-30 09:40:00,20.45,20.54,20.41,20.47,591000.0,20.45,20.54,20.41,20.47,591000.0
2007-08-30 09:45:00,20.47,20.7,20.47,20.62,1014000.0,20.47,20.7,20.47,20.62,1014000.0
2007-08-30 09:50:00,20.62,20.87,20.61,20.75,1635000.0,20.62,20.87,20.61,20.75,1635000.0
2007-08-30 09:55:00,20.76,20.83,20.73,20.77,715000.0,20.76,20.83,20.73,20.77,715000.0
2007-08-30 10:00:00,20.77,20.8,20.65,20.74,623000.0,20.77,20.8,20.65,20.74,623000.0
2007-08-30 10:05:00,20.74,20.83,20.72,20.83,590000.0,20.74,20.83,20.72,20.83,590000.0
2007-08-30 10:10:00,20.82,20.84,20.75,20.78,641000.0,20.82,20.84,20.75,20.78,641000.0
2007-08-30 10:15:00,20.8,20.84,20.75,20.84,360000.0,20.8,20.84,20.75,20.84,360000.0
2007-08-30 10:20:00,20.84,20.95,20.83,20.88,970000.0,20.84,20.95,20.83,20.88,970000.0
2007-08-30 10:25:00,20.88,20.92,20.87,20.88,213000.0,20.88,20.92,20.87,20.88,213000.0
2007-08-30 10:30:00,20.88,20.93,20.87,20.88,399000.0,20.88,20.93,20.87,20.88,399000.0
2007-08-30 10:35:00,20.88,20.89,20.73,20.74,501000.0,20.88,20.89,20.73,20.74,501000.0
2007-08-30 10:40:00,20.77,20.85,20.76,20.83,240000.0,20.77,20.85,20.76,20.83,240000.0
2007-08-30 10:45:00,20.82,20.85,20.76,20.81,213000.0,20.82,20.85,20.76,20.81,213000.0
2007-08-30 10:50:00,20.81,20.85,20.8,20.82,185000.0,20.81,20.85,20.8,20.82,185000.0
2007-08-30 10:55:00,20.82,20.84,20.75,20.77,202000.0,20.82,20.84,20.75,20.77,202000.0
2007-08-30 11:00:00,20.77,20.84,20.76,20.81,520000.0,20.77,20.84,20.76,20.81,520000.0
2007-08-30 11:05:00,20.79,20.81,20.76,20.79,159000.0,20.79,20.81,20.76,20.79,159000.0
2007-08-30 11:10:00,20.79,20.9,20.79,20.88,257000.0,20.79,20.9,20.79,20.88,257000.0
2007-08-30 11:15:00,20.85,20.92,20.85,20.92,130000.0,20.85,20.92,20.85,20.92,130000.0
2007-08-30 11:20:00,20.92,21.0,20.9,20.94,791000.0,20.92,21.0,20.9,20.94,791000.0
2007-08-30 11:25:00,20.96,20.96,20.87,20.9,382000.0,20.96,20.96,20.87,20.9,382000.0
2007-08-30 11:30:00,20.9,20.9,20.83,20.87,144000.0,20.9,20.9,20.83,20.87,144000.0
2007-08-30 11:35:00,20.87,20.93,20.86,20.93,174000.0,20.87,20.93,20.86,20.93,174000.0
2007-08-30 11:40:00,20.92,20.93,20.89,20.93,124000.0,20.92,20.93,20.89,20.93,124000.0
2007-08-30 11:45:00,20.93,20.95,20.84,20.89,178000.0,20.93,20.95,20.84,20.89,178000.0
2007-08-30 11:50:00,20.92,20.92,20.86,20.88,141000.0,20.92,20.92,20.86,20.88,141000.0
2007-08-30 11:55:00,20.9,20.9,20.88,20.88,43000.0,20.9,20.9,20.88,20.88,43000.0
2007-08-30 12:00:00,20.89,20.89,20.76,20.77,350000.0,20.89,20.89,20.76,20.77,350000.0
2007-08-30 12:05:00,20.78,20.79,20.64,20.71,446000.0,20.78,20.79,20.64,20.71,446000.0
2007-08-30 12:10:00,20.71,20.73,20.68,20.7,110000.0,20.71,20.73,20.68,20.7,110000.0
2007-08-30 12:15:00,20.7,20.7,20.56,20.57,543000.0,20.7,20.7,20.56,20.57,543000.0
2007-08-30 12:20:00,20.58,20.6,20.47,20.56,801000.0,20.58,20.6,20.47,20.56,801000.0
2007-08-30 12:25:00,20.55,20.65,20.54,20.61,359000.0,20.55,20.65,20.54,20.61,359000.0
2007-08-30 12:30:00,20.61,20.72,20.57,20.71,329000.0,20.61,20.72,20.57,20.71,329000.0
2007-08-30 12:35:00,20.7,20.75,20.63,20.69,306000.0,20.7,20.75,20.63,20.69,306000.0
2007-08-30 12:40:00,20.71,20.75,20.68,20.74,108000.0,20.71,20.75,20.68,20.74,108000.0
2007-08-30 12:45:00,20.74,20.77,20.69,20.69,131000.0,20.74,20.77,20.69,20.69,131000.0
2007-08-30 12:50:00,20.7,20.73,20.67,20.73,125000.0,20.7,20.73,20.67,20.73,125000.0
2007-08-30 12:55:00,20.73,20.79,20.73,20.77,176000.0,20.73,20.79,20.73,20.77,176000.0
2007-08-30 13:00:00,20.77,20.8,20.76,20.76,114000.0,20.77,20.8,20.76,20.76,114000.0
2007-08-30 13:05:00,20.76,20.8,20.76,20.79,122000.0,20.76,20.8,20.76,20.79,122000.0
2007-08-30 13:10:00,20.79,20.79,20.74,20.74,70000.0,20.79,20.79,20.74,20.74,70000.0
2007-08-30 13:15:00,20.75,20.77,20.7,20.73,109000.0,20.75,20.77,20.7,20.73,109000.0
2007-08-30 13:20:00,20.72,20.73,20.69,20.69,66000.0,20.72,20.73,20.69,20.69,66000.0
2007-08-30 13:25:00,20.68,20.7,20.63,20.7,157000.0,20.68,20.7,20.63,20.7,157000.0
2007-08-30 13:30:00,20.71,20.71,20.65,20.7,131000.0,20.71,20.71,20.65,20.7,131000.0
2007-08-30 13:35:00,20.68,20.73,20.68,20.73,66000.0,20.68,20.73,20.68,20.73,66000.0
2007-08-30 13:40:00,20.73,20.73,20.66,20.66,91000.0,20.73,20.73,20.66,20.66,91000.0
2007-08-30 13:45:00,20.68,20.68,20.63,20.66,93000.0,20.68,20.68,20.63,20.66,93000.0
2007-08-30 13:50:00,20.66,20.71,20.63,20.68,142000.0,20.66,20.71,20.63,20.68,142000.0
2007-08-30 13:55:00,20.67,20.76,20.67,20.76,63000.0,20.67,20.76,20.67,20.76,63000.0
2007-08-30 14:00:00,20.76,20.78,20.7,20.7,192000.0,20.76,20.78,20.7,20.7,192000.0
2007-08-30 14:05:00,20.69,20.72,20.69,20.69,38000.0,20.69,20.72,20.69,20.69,38000.0
2007-08-30 14:10:00,20.7,20.7,20.65,20.65,159000.0,20.7,20.7,20.65,20.65,159000.0
2007-08-30 14:15:00,20.66,20.68,20.58,20.6,309000.0,20.66,20.68,20.58,20.6,309000.0
2007-08-30 14:20:00,20.59,20.63,20.56,20.62,132000.0,20.59,20.63,20.56,20.62,132000.0
2007-08-30 14:25:00,20.61,20.62,20.53,20.55,148000.0,20.61,20.62,20.53,20.55,148000.0
2007-08-30 14:30:00,20.53,20.59,20.41,20.42,614000.0,20.53,20.59,20.41,20.42,614000.0
2007-08-30 14:35:00,20.42,20.52,20.42,20.45,321000.0,20.42,20.52,20.42,20.45,321000.0
2007-08-30 14:40:00,20.45,20.5,20.42,20.42,166000.0,20.45,20.5,20.42,20.42,166000.0
2007-08-30 14:45:00,20.41,20.42,20.34,20.35,486000.0,20.41,20.42,20.34,20.35,486000.0
2007-08-30 14:50:00,20.35,20.47,20.34,20.41,263000.0,20.35,20.47,20.34,20.41,263000.0
2007-08-30 14:55:00,20.42,20.48,20.4,20.46,256000.0,20.42,20.48,20.4,20.46,256000.0
2007-08-30 15:00:00,20.46,20.57,20.45,20.55,229000.0,20.46,20.57,20.45,20.55,229000.0
2007-08-30 15:05:00,20.54,20.6,20.49,20.59,235000.0,20.54,20.6,20.49,20.59,235000.0
2007-08-30 15:10:00,20.58,20.6,20.55,20.58,264000.0,20.58,20.6,20.55,20.58,264000.0
2007-08-30 15:15:00,20.56,20.6,20.55,20.58,102000.0,20.56,20.6,20.55,20.58,102000.0
2007-08-30 15:20:00,20.6,20.67,20.57,20.66,198000.0,20.6,20.67,20.57,20.66,198000.0
2007-08-30 15:25:00,20.67,20.67,20.53,20.57,244000.0,20.67,20.67,20.53,20.57,244000.0
2007-08-30 15:30:00,20.58,20.61,20.57,20.6,85000.0,20.58,20.61,20.57,20.6,85000.0
2007-08-30 15:35:00,20.58,20.61,20.51,20.52,256000.0,20.58,20.61,20.51,20.52,256000.0
2007-08-30 15:40:00,20.52,20.58,20.48,20.51,193000.0,20.52,20.58,20.48,20.51,193000.0
2007-08-30 15:45:00,20.51,20.54,20.49,20.52,155000.0,20.51,20.54,20.49,20.52,155000.0
2007-08-30 15:50:00,20.54,20.57,20.52,20.56,239000.0,20.54,20.57,20.52,20.56,239000.0
2007-08-30 15:55:00,20.56,20.57,20.5,20.57,656000.0,20.56,20.57,20.5,20.57,656000.0
2007-08-31 09:30:00,21.05,21.3,20.88,21.02,1981000.0,21.05,21.3,20.88,21.02,1981000.0
2007-08-31 09:35:00,21.06,21.19,21.04,21.09,1373000.0,21.06,21.19,21.04,21.09,1373000.0
2007-08-31 09:40:00,21.09,21.16,21.06,21.07,1093000.0,21.09,21.16,21.06,21.07,1093000.0
2007-08-31 09:45:00,21.07,21.12,21.04,21.07,619000.0,21.07,21.12,21.04,21.07,619000.0
2007-08-31 09:50:00,21.1,21.12,21.06,21.06,457000.0,21.1,21.12,21.06,21.06,457000.0
2007-08-31 09:55:00,21.06,21.07,20.96,21.0,652000.0,21.06,21.07,20.96,21.0,652000.0
2007-08-31 10:00:00,21.0,21.09,20.8,20.87,1118000.0,21.0,21.09,20.8,20.87,1118000.0
2007-08-31 10:05:00,20.89,20.98,20.88,20.92,687000.0,20.89,20.98,20.88,20.92,687000.0
2007-08-31 10:10:00,20.92,21.03,20.89,20.91,728000.0,20.92,21.03,20.89,20.91,728000.0
2007-08-31 10:15:00,20.91,20.99,20.91,20.99,583000.0,20.91,20.99,20.91,20.99,583000.0
2007-08-31 10:20:00,20.99,20.99,20.93,20.95,195000.0,20.99,20.99,20.93,20.95,195000.0
2007-08-31 10:25:00,20.95,21.0,20.91,20.97,343000.0,20.95,21.0,20.91,20.97,343000.0
2007-08-31 10:30:00,20.99,21.01,20.93,20.99,292000.0,20.99,21.01,20.93,20.99,292000.0
2007-08-31 10:35:00,20.99,21.0,20.95,20.96,173000.0,20.99,21.0,20.95,20.96,173000.0
2007-08-31 10:40:00,20.95,20.97,20.9,20.9,140000.0,20.95,20.97,20.9,20.9,140000.0
2007-08-31 10:45:00,20.89,20.94,20.89,20.91,123000.0,20.89,20.94,20.89,20.91,123000.0
2007-08-31 10:50:00,20.91,20.95,20.91,20.95,93000.0,20.91,20.95,20.91,20.95,93000.0
2007-08-31 10:55:00,20.93,20.95,20.91,20.92,157000.0,20.93,20.95,20.91,20.92,157000.0
2007-08-31 11:00:00,20.92,20.93,20.86,20.93,250000.0,20.92,20.93,20.86,20.93,250000.0
2007-08-31 11:05:00,20.9,20.91,20.81,20.81,284000.0,20.9,20.91,20.81,20.81,284000.0
2007-08-31 11:10:00,20.82,20.82,20.65,20.77,566000.0,20.82,20.82,20.65,20.77,566000.0
2007-08-31 11:15:00,20.8,20.8,20.72,20.76,147000.0,20.8,20.8,20.72,20.76,147000.0
2007-08-31 11:20:00,20.75,20.77,20.72,20.76,154000.0,20.75,20.77,20.72,20.76,154000.0
2007-08-31 11:25:00,20.76,20.8,20.75,20.8,155000.0,20.76,20.8,20.75,20.8,155000.0
2007-08-31 11:30:00,20.79,20.89,20.77,20.87,232000.0,20.79,20.89,20.77,20.87,232000.0
2007-08-31 11:35:00,20.88,20.92,20.88,20.91,158000.0,20.88,20.92,20.88,20.91,158000.0
2007-08-31 11:40:00,20.91,20.93,20.88,20.89,220000.0,20.91,20.93,20.88,20.89,220000.0
2007-08-31 11:45:00,20.9,20.9,20.82,20.88,168000.0,20.9,20.9,20.82,20.88,168000.0
2007-08-31 11:50:00,20.88,20.92,20.86,20.9,208000.0,20.88,20.92,20.86,20.9,208000.0
2007-08-31 11:55:00,20.9,20.96,20.87,20.95,224000.0,20.9,20.96,20.87,20.95,224000.0
2007-08-31 12:00:00,20.95,20.99,20.95,20.95,240000.0,20.95,20.99,20.95,20.95,240000.0
2007-08-31 12:05:00,20.95,20.96,20.95,20.95,135000.0,20.95,20.96,20.95,20.95,135000.0
2007-08-31 12:10:00,20.95,20.98,20.95,20.96,92000.0,20.95,20.98,20.95,20.96,92000.0
2007-08-31 12:15:00,20.96,20.98,20.95,20.95,137000.0,20.96,20.98,20.95,20.95,137000.0
2007-08-31 12:20:00,20.95,20.99,20.95,20.98,142000.0,20.95,20.99,20.95,20.98,142000.0
2007-08-31 12:25:00,20.98,20.99,20.97,20.99,58000.0,20.98,20.99,20.97,20.99,58000.0
2007-08-31 12:30:00,20.98,21.04,20.98,21.02,349000.0,20.98,21.04,20.98,21.02,349000.0
2007-08-31 12:35:00,21.03,21.05,21.02,21.02,270000.0,21.03,21.05,21.02,21.02,270000.0
2007-08-31 12:40:00,21.04,21.04,21.0,21.0,185000.0,21.04,21.04,21.0,21.0,185000.0
2007-08-31 12:45:00,21.0,21.04,20.98,21.04,135000.0,21.0,21.04,20.98,21.04,135000.0
2007-08-31 12:50:00,21.03,21.04,20.98,20.99,193000.0,21.03,21.04,20.98,20.99,193000.0
2007-08-31 12:55:00,21.0,21.02,20.99,21.01,72000.0,21.0,21.02,20.99,21.01,72000.0
2007-08-31 13:00:00,21.0,21.01,20.95,20.97,158000.0,21.0,21.01,20.95,20.97,158000.0
2007-08-31 13:05:00,20.97,20.99,20.95,20.96,90000.0,20.97,20.99,20.95,20.96,90000.0
2007-08-31 13:10:00,20.95,20.97,20.91,20.93,137000.0,20.95,20.97,20.91,20.93,137000.0
2007-08-31 13:15:00,20.93,20.95,20.91,20.93,93000.0,20.93,20.95,20.91,20.93,93000.0
2007-08-31 13:20:00,20.93,20.99,20.92,20.97,185000.0,20.93,20.99,20.92,20.97,185000.0
2007-08-31 13:25:00,20.98,20.98,20.95,20.97,79000.0,20.98,20.98,20.95,20.97,79000.0
2007-08-31 13:30:00,20.96,20.97,20.88,20.91,256000.0,20.96,20.97,20.88,20.91,256000.0
2007-08-31 13:35:00,20.91,20.92,20.86,20.86,200000.0,20.91,20.92,20.86,20.86,200000.0
2007-08-31 13:40:00,20.87,20.9,20.83,20.86,243000.0,20.87,20.9,20.83,20.86,243000.0
2007-08-31 13:45:00,20.86,20.86,20.76,20.78,300000.0,20.86,20.86,20.76,20.78,300000.0
2007-08-31 13:50:00,20.78,20.82,20.75,20.82,177000.0,20.78,20.82,20.75,20.82,177000.0
2007-08-31 13:55:00,20.82,20.86,20.82,20.82,85000.0,20.82,20.86,20.82,20.82,85000.0
2007-08-31 14:00:00,20.84,20.91,20.84,20.9,161000.0,20.84,20.91,20.84,20.9,161000.0
2007-08-31 14:05:00,20.89,20.9,20.87,20.89,71000.0,20.89,20.9,20.87,20.89,71000.0
2007-08-31 14:10:00,20.89,20.9,20.86,20.87,127000.0,20.89,20.9,20.86,20.87,127000.0
2007-08-31 14:15:00,20.88,20.9,20.87,20.89,54000.0,20.88,20.9,20.87,20.89,54000.0
2007-08-31 14:20:00,20.89,20.89,20.85,20.85,63000.0,20.89,20.89,20.85,20.85,63000.0
2007-08-31 14:25:00,20.85,20.85,20.81,20.84,71000.0,20.85,20.85,20.81,20.84,71000.0
2007-08-31 14:30:00,20.82,20.88,20.82,20.85,119000.0,20.82,20.88,20.82,20.85,119000.0
2007-08-31 14:35:00,20.85,20.9,20.85,20.9,158000.0,20.85,20.9,20.85,20.9,158000.0
2007-08-31 14:40:00,20.89,20.95,20.88,20.93,135000.0,20.89,20.95,20.88,20.93,135000.0
2007-08-31 14:45:00,20.92,20.94,20.87,20.87,153000.0,20.92,20.94,20.87,20.87,153000.0
2007-08-31 14:50:00,20.89,20.9,20.87,20.89,59000.0,20.89,20.9,20.87,20.89,59000.0
2007-08-31 14:55:00,20.9,20.9,20.87,20.87,96000.0,20.9,20.9,20.87,20.87,96000.0
2007-08-31 15:00:00,20.87,20.9,20.85,20.9,78000.0,20.87,20.9,20.85,20.9,78000.0
2007-08-31 15:05:00,20.9,20.95,20.9,20.94,698000.0,20.9,20.95,20.9,20.94,698000.0
2007-08-31 15:10:00,20.94,20.95,20.91,20.94,150000.0,20.94,20.95,20.91,20.94,150000.0
2007-08-31 15:15:00,20.94,20.95,20.92,20.94,150000.0,20.94,20.95,20.92,20.94,150000.0
2007-08-31 15:20:00,20.92,20.92,20.88,20.89,170000.0,20.92,20.92,20.88,20.89,170000.0
2007-08-31 15:25:00,20.89,20.93,20.88,20.9,119000.0,20.89,20.93,20.88,20.9,119000.0
2007-08-31 15:30:00,20.92,20.93,20.9,20.92,142000.0,20.92,20.93,20.9,20.92,142000.0
2007-08-31 15:35:00,20.92,20.93,20.91,20.92,151000.0,20.92,20.93,20.91,20.92,151000.0
2007-08-31 15:40:00,20.92,20.94,20.89,20.89,278000.0,20.92,20.94,20.89,20.89,278000.0
2007-08-31 15:45:00,20.89,20.9,20.86,20.86,152000.0,20.89,20.9,20.86,20.86,152000.0
2007-08-31 15:50:00,20.86,20.91,20.84,20.84,331000.0,20.86,20.91,20.84,20.84,331000.0
2007-08-31 15:55:00,20.85,20.85,20.78,20.82,668000.0,20.85,20.85,20.78,20.82,668000.0
2007-09-04 09:30:00,20.98,21.0,20.79,20.95,893000.0,20.98,21.0,20.79,20.95,893000.0
2007-09-04 09:35:00,20.97,21.29,20.88,21.26,1952000.0,20.97,21.29,20.88,21.26,1952000.0
2007-09-04 09:40:00,21.28,21.53,21.23,21.53,3018000.0,21.28,21.53,21.23,21.53,3018000.0
2007-09-04 09:45:00,21.53,21.61,21.42,21.44,2210000.0,21.53,21.61,21.42,21.44,2210000.0
2007-09-04 09:50:00,21.43,21.57,21.43,21.56,1368000.0,21.43,21.57,21.43,21.56,1368000.0
2007-09-04 09:55:00,21.57,21.65,21.5,21.53,1349000.0,21.57,21.65,21.5,21.53,1349000.0
2007-09-04 10:00:00,21.53,21.55,21.45,21.51,927000.0,21.53,21.55,21.45,21.51,927000.0
2007-09-04 10:05:00,21.51,21.54,21.43,21.45,537000.0,21.51,21.54,21.43,21.45,537000.0
2007-09-04 10:10:00,21.45,21.55,21.41,21.49,646000.0,21.45,21.55,21.41,21.49,646000.0
2007-09-04 10:15:00,21.49,21.51,21.46,21.48,368000.0,21.49,21.51,21.46,21.48,368000.0
2007-09-04 10:20:00,21.48,21.52,21.45,21.5,455000.0,21.48,21.52,21.45,21.5,455000.0
2007-09-04 10:25:00,21.5,21.63,21.49,21.57,805000.0,21.5,21.63,21.49,21.57,805000.0
2007-09-04 10:30:00,21.59,21.75,21.59,21.68,1811000.0,21.59,21.75,21.59,21.68,1811000.0
2007-09-04 10:35:00,21.68,21.77,21.68,21.73,827000.0,21.68,21.77,21.68,21.73,827000.0
2007-09-04 10:40:00,21.73,21.73,21.68,21.69,550000.0,21.73,21.73,21.68,21.69,550000.0
2007-09-04 10:45:00,21.68,21.69,21.63,21.63,541000.0,21.68,21.69,21.63,21.63,541000.0
2007-09-04 10:50:00,21.65,21.69,21.62,21.63,339000.0,21.65,21.69,21.62,21.63,339000.0
2007-09-04 10:55:00,21.63,21.63,21.51,21.56,707000.0,21.63,21.63,21.51,21.56,707000.0
2007-09-04 11:00:00,21.57,21.58,21.51,21.54,272000.0,21.57,21.58,21.51,21.54,272000.0
2007-09-04 11:05:00,21.55,21.65,21.54,21.6,243000.0,21.55,21.65,21.54,21.6,243000.0
2007-09-04 11:10:00,21.6,21.63,21.58,21.61,223000.0,21.6,21.63,21.58,21.61,223000.0
2007-09-04 11:15:00,21.62,21.67,21.62,21.62,196000.0,21.62,21.67,21.62,21.62,196000.0
2007-09-04 11:20:00,21.65,21.71,21.62,21.71,355000.0,21.65,21.71,21.62,21.71,355000.0
2007-09-04 11:25:00,21.71,21.72,21.63,21.66,283000.0,21.71,21.72,21.63,21.66,283000.0
2007-09-04 11:30:00,21.67,21.74,21.66,21.71,352000.0,21.67,21.74,21.66,21.71,352000.0
2007-09-04 11:35:00,21.72,21.73,21.68,21.71,206000.0,21.72,21.73,21.68,21.71,206000.0
2007-09-04 11:40:00,21.71,21.71,21.66,21.69,271000.0,21.71,21.71,21.66,21.69,271000.0
2007-09-04 11:45:00,21.69,21.75,21.67,21.67,361000.0,21.69,21.75,21.67,21.67,361000.0
2007-09-04 11:50:00,21.68,21.77,21.68,21.76,567000.0,21.68,21.77,21.68,21.76,567000.0
2007-09-04 11:55:00,21.76,21.79,21.73,21.77,645000.0,21.76,21.79,21.73,21.77,645000.0
2007-09-04 12:00:00,21.78,21.8,21.7,21.73,520000.0,21.78,21.8,21.7,21.73,520000.0
2007-09-04 12:05:00,21.73,21.73,21.66,21.71,426000.0,21.73,21.73,21.66,21.71,426000.0
2007-09-04 12:10:00,21.71,21.72,21.68,21.69,165000.0,21.71,21.72,21.68,21.69,165000.0
2007-09-04 12:15:00,21.7,21.7,21.65,21.69,239000.0,21.7,21.7,21.65,21.69,239000.0
2007-09-04 12:20:00,21.69,21.72,21.68,21.69,153000.0,21.69,21.72,21.68,21.69,153000.0
2007-09-04 12:25:00,21.7,21.73,21.69,21.73,166000.0,21.7,21.73,21.69,21.73,166000.0
2007-09-04 12:30:00,21.72,21.77,21.72,21.76,411000.0,21.72,21.77,21.72,21.76,411000.0
2007-09-04 12:35:00,21.75,21.79,21.75,21.77,327000.0,21.75,21.79,21.75,21.77,327000.0
2007-09-04 12:40:00,21.76,21.84,21.74,21.82,512000.0,21.76,21.84,21.74,21.82,512000.0
2007-09-04 12:45:00,21.83,21.85,21.79,21.83,392000.0,21.83,21.85,21.79,21.83,392000.0
2007-09-04 12:50:00,21.83,21.84,21.79,21.8,225000.0,21.83,21.84,21.79,21.8,225000.0
2007-09-04 12:55:00,21.81,21.84,21.79,21.82,328000.0,21.81,21.84,21.79,21.82,328000.0
2007-09-04 13:00:00,21.82,21.89,21.8,21.86,845000.0,21.82,21.89,21.8,21.86,845000.0
2007-09-04 13:05:00,21.85,21.86,21.81,21.86,330000.0,21.85,21.86,21.81,21.86,330000.0
2007-09-04 13:10:00,21.86,21.9,21.84,21.9,526000.0,21.86,21.9,21.84,21.9,526000.0
2007-09-04 13:15:00,21.9,21.92,21.83,21.83,521000.0,21.9,21.92,21.83,21.83,521000.0
2007-09-04 13:20:00,21.83,21.88,21.8,21.88,416000.0,21.83,21.88,21.8,21.88,416000.0
2007-09-04 13:25:00,21.85,21.87,21.82,21.84,179000.0,21.85,21.87,21.82,21.84,179000.0
2007-09-04 13:30:00,21.85,21.95,21.84,21.93,535000.0,21.85,21.95,21.84,21.93,535000.0
2007-09-04 13:35:00,21.94,21.95,21.89,21.9,1187000.0,21.94,21.95,21.89,21.9,1187000.0
2007-09-04 13:40:00,21.91,21.93,21.86,21.88,357000.0,21.91,21.93,21.86,21.88,357000.0
2007-09-04 13:45:00,21.89,21.96,21.89,21.93,581000.0,21.89,21.96,21.89,21.93,581000.0
2007-09-04 13:50:00,21.94,21.98,21.92,21.93,684000.0,21.94,21.98,21.92,21.93,684000.0
2007-09-04 13:55:00,21.94,21.94,21.89,21.89,363000.0,21.94,21.94,21.89,21.89,363000.0
2007-09-04 14:00:00,21.89,21.91,21.78,21.78,1189000.0,21.89,21.91,21.78,21.78,1189000.0
2007-09-04 14:05:00,21.78,21.82,21.73,21.79,848000.0,21.78,21.82,21.73,21.79,848000.0
2007-09-04 14:10:00,21.79,21.83,21.72,21.72,604000.0,21.79,21.83,21.72,21.72,604000.0
2007-09-04 14:15:00,21.72,21.78,21.65,21.78,708000.0,21.72,21.78,21.65,21.78,708000.0
2007-09-04 14:20:00,21.78,21.82,21.75,21.81,338000.0,21.78,21.82,21.75,21.81,338000.0
2007-09-04 14:25:00,21.81,21.83,21.78,21.8,256000.0,21.81,21.83,21.78,21.8,256000.0
2007-09-04 14:30:00,21.8,21.88,21.8,21.88,424000.0,21.8,21.88,21.8,21.88,424000.0
2007-09-04 14:35:00,21.86,21.87,21.82,21.86,199000.0,21.86,21.87,21.82,21.86,199000.0
2007-09-04 14:40:00,21.86,21.9,21.82,21.88,285000.0,21.86,21.9,21.82,21.88,285000.0
2007-09-04 14:45:00,21.88,21.9,21.81,21.86,285000.0,21.88,21.9,21.81,21.86,285000.0
2007-09-04 14:50:00,21.85,21.95,21.85,21.94,495000.0,21.85,21.95,21.85,21.94,495000.0
2007-09-04 14:55:00,21.94,21.96,21.89,21.91,495000.0,21.94,21.96,21.89,21.91,495000.0
2007-09-04 15:00:00,21.91,21.92,21.85,21.88,340000.0,21.91,21.92,21.85,21.88,340000.0
2007-09-04 15:05:00,21.88,21.99,21.86,21.95,527000.0,21.88,21.99,21.86,21.95,527000.0
2007-09-04 15:10:00,21.95,21.99,21.93,21.94,535000.0,21.95,21.99,21.93,21.94,535000.0
2007-09-04 15:15:00,21.94,21.97,21.92,21.93,313000.0,21.94,21.97,21.92,21.93,313000.0
2007-09-04 15:20:00,21.93,21.96,21.9,21.94,402000.0,21.93,21.96,21.9,21.94,402000.0
2007-09-04 15:25:00,21.93,21.94,21.85,21.94,529000.0,21.93,21.94,21.85,21.94,529000.0
2007-09-04 15:30:00,21.94,21.94,21.87,21.91,307000.0,21.94,21.94,21.87,21.91,307000.0
2007-09-04 15:35:00,21.91,21.91,21.79,21.8,672000.0,21.91,21.91,21.79,21.8,672000.0
2007-09-04 15:40:00,21.8,21.82,21.66,21.67,1084000.0,21.8,21.82,21.66,21.67,1084000.0
2007-09-04 15:45:00,21.67,21.73,21.65,21.66,841000.0,21.67,21.73,21.65,21.66,841000.0
2007-09-04 15:50:00,21.67,21.7,21.63,21.64,974000.0,21.67,21.7,21.63,21.64,974000.0
2007-09-04 15:55:00,21.64,21.75,21.63,21.7,1538000.0,21.64,21.75,21.63,21.7,1538000.0
2007-09-05 09:30:00,21.55,21.62,21.42,21.56,1587000.0,21.55,21.62,21.42,21.56,1587000.0
2007-09-05 09:35:00,21.58,21.69,21.52,21.57,1441000.0,21.58,21.69,21.52,21.57,1441000.0
2007-09-05 09:40:00,21.59,21.75,21.55,21.75,1265000.0,21.59,21.75,21.55,21.75,1265000.0
2007-09-05 09:45:00,21.74,21.94,21.65,21.86,1740000.0,21.74,21.94,21.65,21.86,1740000.0
2007-09-05 09:50:00,21.86,22.11,21.85,22.07,3022000.0,21.86,22.11,21.85,22.07,3022000.0
2007-09-05 09:55:00,22.06,22.1,21.86,21.89,2001000.0,22.06,22.1,21.86,21.89,2001000.0
2007-09-05 10:00:00,21.89,21.96,21.78,21.88,1524000.0,21.89,21.96,21.78,21.88,1524000.0
2007-09-05 10:05:00,21.89,21.9,21.7,21.76,1546000.0,21.89,21.9,21.7,21.76,1546000.0
2007-09-05 10:10:00,21.77,21.79,21.59,21.64,1755000.0,21.77,21.79,21.59,21.64,1755000.0
2007-09-05 10:15:00,21.63,21.65,21.48,21.61,2033000.0,21.63,21.65,21.48,21.61,2033000.0
2007-09-05 10:20:00,21.63,21.78,21.58,21.73,1360000.0,21.63,21.78,21.58,21.73,1360000.0
2007-09-05 10:25:00,21.75,21.85,21.72,21.79,1078000.0,21.75,21.85,21.72,21.79,1078000.0
2007-09-05 10:30:00,21.79,21.8,21.73,21.76,548000.0,21.79,21.8,21.73,21.76,548000.0
2007-09-05 10:35:00,21.76,21.9,21.7,21.87,807000.0,21.76,21.9,21.7,21.87,807000.0
2007-09-05 10:40:00,21.87,21.9,21.83,21.86,643000.0,21.87,21.9,21.83,21.86,643000.0
2007-09-05 10:45:00,21.86,21.93,21.81,21.86,716000.0,21.86,21.93,21.81,21.86,716000.0
2007-09-05 10:50:00,21.86,21.87,21.75,21.8,499000.0,21.86,21.87,21.75,21.8,499000.0
2007-09-05 10:55:00,21.8,21.83,21.73,21.81,563000.0,21.8,21.83,21.73,21.81,563000.0
2007-09-05 11:00:00,21.8,21.8,21.73,21.73,397000.0,21.8,21.8,21.73,21.73,397000.0
2007-09-05 11:05:00,21.73,21.78,21.71,21.71,628000.0,21.73,21.78,21.71,21.71,628000.0
2007-09-05 11:10:00,21.73,21.75,21.67,21.72,442000.0,21.73,21.75,21.67,21.72,442000.0
2007-09-05 11:15:00,21.72,21.86,21.72,21.85,655000.0,21.72,21.86,21.72,21.85,655000.0
2007-09-05 11:20:00,21.85,21.88,21.8,21.81,657000.0,21.85,21.88,21.8,21.81,657000.0
2007-09-05 11:25:00,21.81,21.88,21.79,21.87,324000.0,21.81,21.88,21.79,21.87,324000.0
2007-09-05 11:30:00,21.85,21.98,21.85,21.97,1048000.0,21.85,21.98,21.85,21.97,1048000.0
2007-09-05 11:35:00,21.97,21.98,21.87,21.88,719000.0,21.97,21.98,21.87,21.88,719000.0
2007-09-05 11:40:00,21.88,21.95,21.83,21.95,393000.0,21.88,21.95,21.83,21.95,393000.0
2007-09-05 11:45:00,21.95,21.95,21.85,21.93,379000.0,21.95,21.95,21.85,21.93,379000.0
2007-09-05 11:50:00,21.93,21.94,21.9,21.93,228000.0,21.93,21.94,21.9,21.93,228000.0
2007-09-05 11:55:00,21.92,22.05,21.92,22.02,1188000.0,21.92,22.05,21.92,22.02,1188000.0
2007-09-05 12:00:00,22.03,22.04,22.0,22.01,471000.0,22.03,22.04,22.0,22.01,471000.0
2007-09-05 12:05:00,22.01,22.02,21.95,22.01,352000.0,22.01,22.02,21.95,22.01,352000.0
2007-09-05 12:10:00,22.01,22.05,22.0,22.05,547000.0,22.01,22.05,22.0,22.05,547000.0
2007-09-05 12:15:00,22.05,22.12,22.02,22.04,1158000.0,22.05,22.12,22.02,22.04,1158000.0
2007-09-05 12:20:00,22.03,22.1,22.03,22.07,304000.0,22.03,22.1,22.03,22.07,304000.0
2007-09-05 12:25:00,22.08,22.19,22.07,22.16,1318000.0,22.08,22.19,22.07,22.16,1318000.0
2007-09-05 12:30:00,22.18,22.18,22.13,22.15,374000.0,22.18,22.18,22.13,22.15,374000.0
2007-09-05 12:35:00,22.15,22.16,22.12,22.16,301000.0,22.15,22.16,22.12,22.16,301000.0
2007-09-05 12:40:00,22.16,22.2,22.08,22.12,977000.0,22.16,22.2,22.08,22.12,977000.0
2007-09-05 12:45:00,22.11,22.15,22.01,22.03,451000.0,22.11,22.15,22.01,22.03,451000.0
2007-09-05 12:50:00,22.04,22.07,22.01,22.06,227000.0,22.04,22.07,22.01,22.06,227000.0
2007-09-05 12:55:00,22.07,22.17,22.07,22.17,470000.0,22.07,22.17,22.07,22.17,470000.0
2007-09-05 13:00:00,22.18,22.18,22.13,22.13,403000.0,22.18,22.18,22.13,22.13,403000.0
2007-09-05 13:05:00,22.13,22.22,22.13,22.18,567000.0,22.13,22.22,22.13,22.18,567000.0
2007-09-05 13:10:00,22.19,22.22,22.15,22.19,379000.0,22.19,22.22,22.15,22.19,379000.0
2007-09-05 13:15:00,22.18,22.24,22.18,22.21,563000.0,22.18,22.24,22.18,22.21,563000.0
2007-09-05 13:20:00,22.19,22.19,22.11,22.14,426000.0,22.19,22.19,22.11,22.14,426000.0
2007-09-05 13:25:00,22.13,22.16,22.08,22.08,281000.0,22.13,22.16,22.08,22.08,281000.0
2007-09-05 13:30:00,22.08,22.12,22.05,22.11,357000.0,22.08,22.12,22.05,22.11,357000.0
2007-09-05 13:35:00,22.1,22.12,22.06,22.12,224000.0,22.1,22.12,22.06,22.12,224000.0
2007-09-05 13:40:00,22.12,22.15,22.07,22.1,141000.0,22.12,22.15,22.07,22.1,141000.0
2007-09-05 13:45:00,22.1,22.14,22.1,22.14,159000.0,22.1,22.14,22.1,22.14,159000.0
2007-09-05 13:50:00,22.13,22.14,22.1,22.12,112000.0,22.13,22.14,22.1,22.12,112000.0
2007-09-05 13:55:00,22.12,22.12,22.03,22.05,365000.0,22.12,22.12,22.03,22.05,365000.0
2007-09-05 14:00:00,22.05,22.09,21.94,21.94,980000.0,22.05,22.09,21.94,21.94,980000.0
2007-09-05 14:05:00,21.96,22.0,21.84,21.91,929000.0,21.96,22.0,21.84,21.91,929000.0
2007-09-05 14:10:00,21.9,21.97,21.86,21.88,389000.0,21.9,21.97,21.86,21.88,389000.0
2007-09-05 14:15:00,21.86,21.95,21.86,21.93,260000.0,21.86,21.95,21.86,21.93,260000.0
2007-09-05 14:20:00,21.93,21.93,21.8,21.81,944000.0,21.93,21.93,21.8,21.81,944000.0
2007-09-05 14:25:00,21.83,21.87,21.77,21.77,775000.0,21.83,21.87,21.77,21.77,775000.0
2007-09-05 14:30:00,21.78,21.93,21.76,21.87,494000.0,21.78,21.93,21.76,21.87,494000.0
2007-09-05 14:35:00,21.87,21.99,21.87,21.97,276000.0,21.87,21.99,21.87,21.97,276000.0
2007-09-05 14:40:00,21.97,21.99,21.87,21.88,342000.0,21.97,21.99,21.87,21.88,342000.0
2007-09-05 14:45:00,21.88,21.89,21.8,21.81,441000.0,21.88,21.89,21.8,21.81,441000.0
2007-09-05 14:50:00,21.81,21.87,21.79,21.85,414000.0,21.81,21.87,21.79,21.85,414000.0
2007-09-05 14:55:00,21.83,21.93,21.83,21.92,400000.0,21.83,21.93,21.83,21.92,400000.0
2007-09-05 15:00:00,21.9,21.92,21.87,21.92,212000.0,21.9,21.92,21.87,21.92,212000.0
2007-09-05 15:05:00,21.9,21.99,21.9,21.95,377000.0,21.9,21.99,21.9,21.95,377000.0
2007-09-05 15:10:00,21.95,21.97,21.87,21.96,240000.0,21.95,21.97,21.87,21.96,240000.0
2007-09-05 15:15:00,21.94,21.96,21.87,21.93,228000.0,21.94,21.96,21.87,21.93,228000.0
2007-09-05 15:20:00,21.94,21.94,21.87,21.92,380000.0,21.94,21.94,21.87,21.92,380000.0
2007-09-05 15:25:00,21.91,21.92,21.88,21.88,272000.0,21.91,21.92,21.88,21.88,272000.0
2007-09-05 15:30:00,21.9,21.91,21.84,21.84,318000.0,21.9,21.91,21.84,21.84,318000.0
2007-09-05 15:35:00,21.84,21.85,21.81,21.84,336000.0,21.84,21.85,21.81,21.84,336000.0
2007-09-05 15:40:00,21.83,21.9,21.82,21.85,483000.0,21.83,21.9,21.82,21.85,483000.0
2007-09-05 15:45:00,21.85,21.91,21.85,21.89,595000.0,21.85,21.91,21.85,21.89,595000.0
2007-09-05 15:50:00,21.89,21.92,21.87,21.91,685000.0,21.89,21.92,21.87,21.91,685000.0
2007-09-05 15:55:00,21.91,21.98,21.88,21.97,1065000.0,21.91,21.98,21.88,21.97,1065000.0
2007-09-06 09:30:00,22.08,22.18,21.93,21.96,1588000.0,22.08,22.18,21.93,21.96,1588000.0
2007-09-06 09:35:00,21.96,22.02,21.85,22.0,839000.0,21.96,22.02,21.85,22.0,839000.0
2007-09-06 09:40:00,22.0,22.01,21.85,21.88,854000.0,22.0,22.01,21.85,21.88,854000.0
2007-09-06 09:45:00,21.89,21.91,21.76,21.78,1113000.0,21.89,21.91,21.76,21.78,1113000.0
2007-09-06 09:50:00,21.78,21.9,21.78,21.8,663000.0,21.78,21.9,21.78,21.8,663000.0
2007-09-06 09:55:00,21.79,21.87,21.77,21.8,584000.0,21.79,21.87,21.77,21.8,584000.0
2007-09-06 10:00:00,21.83,21.84,21.56,21.61,1140000.0,21.83,21.84,21.56,21.61,1140000.0
2007-09-06 10:05:00,21.61,21.66,21.53,21.64,1055000.0,21.61,21.66,21.53,21.64,1055000.0
2007-09-06 10:10:00,21.65,21.66,21.58,21.62,737000.0,21.65,21.66,21.58,21.62,737000.0
2007-09-06 10:15:00,21.6,21.68,21.58,21.68,487000.0,21.6,21.68,21.58,21.68,487000.0
2007-09-06 10:20:00,21.68,21.7,21.59,21.68,451000.0,21.68,21.7,21.59,21.68,451000.0
2007-09-06 10:25:00,21.68,21.78,21.68,21.75,685000.0,21.68,21.78,21.68,21.75,685000.0
2007-09-06 10:30:00,21.75,21.8,21.71,21.75,331000.0,21.75,21.8,21.71,21.75,331000.0
2007-09-06 10:35:00,21.78,21.92,21.76,21.9,665000.0,21.78,21.92,21.76,21.9,665000.0
2007-09-06 10:40:00,21.89,21.99,21.88,21.93,782000.0,21.89,21.99,21.88,21.93,782000.0
2007-09-06 10:45:00,21.93,21.94,21.88,21.92,427000.0,21.93,21.94,21.88,21.92,427000.0
2007-09-06 10:50:00,21.92,22.07,21.9,22.04,855000.0,21.92,22.07,21.9,22.04,855000.0
2007-09-06 10:55:00,22.04,22.1,21.96,21.99,794000.0,22.04,22.1,21.96,21.99,794000.0
2007-09-06 11:00:00,22.0,22.0,21.91,21.93,350000.0,22.0,22.0,21.91,21.93,350000.0
2007-09-06 11:05:00,21.93,21.95,21.86,21.89,367000.0,21.93,21.95,21.86,21.89,367000.0
2007-09-06 11:10:00,21.89,21.96,21.89,21.95,183000.0,21.89,21.96,21.89,21.95,183000.0
2007-09-06 11:15:00,21.93,21.95,21.89,21.92,276000.0,21.93,21.95,21.89,21.92,276000.0
2007-09-06 11:20:00,21.93,22.03,21.93,21.99,460000.0,21.93,22.03,21.93,21.99,460000.0
2007-09-06 11:25:00,21.99,22.02,21.94,21.97,250000.0,21.99,22.02,21.94,21.97,250000.0
2007-09-06 11:30:00,21.97,22.06,21.96,22.01,524000.0,21.97,22.06,21.96,22.01,524000.0
2007-09-06 11:35:00,22.02,22.05,21.98,21.98,320000.0,22.02,22.05,21.98,21.98,320000.0
2007-09-06 11:40:00,21.99,22.06,21.97,22.06,258000.0,21.99,22.06,21.97,22.06,258000.0
2007-09-06 11:45:00,22.06,22.1,22.04,22.08,395000.0,22.06,22.1,22.04,22.08,395000.0
2007-09-06 11:50:00,22.07,22.09,21.98,22.01,427000.0,22.07,22.09,21.98,22.01,427000.0
2007-09-06 11:55:00,22.02,22.02,21.98,21.98,250000.0,22.02,22.02,21.98,21.98,250000.0
2007-09-06 12:00:00,21.99,21.99,21.87,21.89,533000.0,21.99,21.99,21.87,21.89,533000.0
2007-09-06 12:05:00,21.87,21.92,21.86,21.88,313000.0,21.87,21.92,21.86,21.88,313000.0
2007-09-06 12:10:00,21.88,22.0,21.88,22.0,345000.0,21.88,22.0,21.88,22.0,345000.0
2007-09-06 12:15:00,22.0,22.04,21.99,22.0,288000.0,22.0,22.04,21.99,22.0,288000.0
2007-09-06 12:20:00,22.0,22.04,22.0,22.03,338000.0,22.0,22.04,22.0,22.03,338000.0
2007-09-06 12:25:00,22.03,22.03,21.98,22.02,382000.0,22.03,22.03,21.98,22.02,382000.0
2007-09-06 12:30:00,22.02,22.05,22.01,22.03,201000.0,22.02,22.05,22.01,22.03,201000.0
2007-09-06 12:35:00,22.04,22.14,22.04,22.09,768000.0,22.04,22.14,22.04,22.09,768000.0
2007-09-06 12:40:00,22.09,22.13,22.08,22.1,517000.0,22.09,22.13,22.08,22.1,517000.0
2007-09-06 12:45:00,22.09,22.1,21.98,22.02,392000.0,22.09,22.1,21.98,22.02,392000.0
2007-09-06 12:50:00,22.02,22.05,22.01,22.02,92000.0,22.02,22.05,22.01,22.02,92000.0
2007-09-06 12:55:00,22.03,22.07,22.01,22.06,208000.0,22.03,22.07,22.01,22.06,208000.0
2007-09-06 13:00:00,22.07,22.07,22.04,22.07,116000.0,22.07,22.07,22.04,22.07,116000.0
2007-09-06 13:05:00,22.07,22.07,21.95,21.95,198000.0,22.07,22.07,21.95,21.95,198000.0
2007-09-06 13:10:00,21.95,21.97,21.88,21.95,393000.0,21.95,21.97,21.88,21.95,393000.0
2007-09-06 13:15:00,21.93,21.99,21.92,21.98,202000.0,21.93,21.99,21.92,21.98,202000.0
2007-09-06 13:20:00,21.96,22.01,21.93,21.99,196000.0,21.96,22.01,21.93,21.99,196000.0
2007-09-06 13:25:00,21.99,22.0,21.95,21.99,59000.0,21.99,22.0,21.95,21.99,59000.0
2007-09-06 13:30:00,21.97,21.97,21.91,21.96,159000.0,21.97,21.97,21.91,21.96,159000.0
2007-09-06 13:35:00,21.96,21.99,21.91,21.91,206000.0,21.96,21.99,21.91,21.91,206000.0
2007-09-06 13:40:00,21.91,21.94,21.89,21.92,275000.0,21.91,21.94,21.89,21.92,275000.0
2007-09-06 13:45:00,21.92,21.95,21.9,21.93,172000.0,21.92,21.95,21.9,21.93,172000.0
2007-09-06 13:50:00,21.93,21.93,21.9,21.91,128000.0,21.93,21.93,21.9,21.91,128000.0
2007-09-06 13:55:00,21.9,21.91,21.83,21.91,247000.0,21.9,21.91,21.83,21.91,247000.0
2007-09-06 14:00:00,21.91,21.93,21.85,21.86,205000.0,21.91,21.93,21.85,21.86,205000.0
2007-09-06 14:05:00,21.86,21.9,21.84,21.87,205000.0,21.86,21.9,21.84,21.87,205000.0
2007-09-06 14:10:00,21.86,21.93,21.86,21.91,127000.0,21.86,21.93,21.86,21.91,127000.0
2007-09-06 14:15:00,21.93,21.96,21.87,21.93,308000.0,21.93,21.96,21.87,21.93,308000.0
2007-09-06 14:20:00,21.92,21.93,21.88,21.92,77000.0,21.92,21.93,21.88,21.92,77000.0
2007-09-06 14:25:00,21.91,21.94,21.9,21.91,141000.0,21.91,21.94,21.9,21.91,141000.0
2007-09-06 14:30:00,21.9,21.93,21.87,21.93,122000.0,21.9,21.93,21.87,21.93,122000.0
2007-09-06 14:35:00,21.94,21.95,21.92,21.94,154000.0,21.94,21.95,21.92,21.94,154000.0
2007-09-06 14:40:00,21.93,21.95,21.9,21.91,131000.0,21.93,21.95,21.9,21.91,131000.0
2007-09-06 14:45:00,21.92,21.96,21.9,21.9,178000.0,21.92,21.96,21.9,21.9,178000.0
2007-09-06 14:50:00,21.92,21.92,21.88,21.89,157000.0,21.92,21.92,21.88,21.89,157000.0
2007-09-06 14:55:00,21.87,21.93,21.87,21.92,92000.0,21.87,21.93,21.87,21.92,92000.0
2007-09-06 15:00:00,21.94,22.0,21.93,21.97,498000.0,21.94,22.0,21.93,21.97,498000.0
2007-09-06 15:05:00,21.98,22.03,21.98,21.99,479000.0,21.98,22.03,21.98,21.99,479000.0
2007-09-06 15:10:00,22.0,22.0,21.94,21.98,186000.0,22.0,22.0,21.94,21.98,186000.0
2007-09-06 15:15:00,21.98,21.98,21.9,21.95,223000.0,21.98,21.98,21.9,21.95,223000.0
2007-09-06 15:20:00,21.93,21.94,21.9,21.93,168000.0,21.93,21.94,21.9,21.93,168000.0
2007-09-06 15:25:00,21.93,21.93,21.86,21.9,273000.0,21.93,21.93,21.86,21.9,273000.0
2007-09-06 15:30:00,21.9,22.0,21.89,21.99,314000.0,21.9,22.0,21.89,21.99,314000.0
2007-09-06 15:35:00,21.98,22.03,21.93,21.93,309000.0,21.98,22.03,21.93,21.93,309000.0
2007-09-06 15:40:00,21.94,21.95,21.9,21.95,184000.0,21.94,21.95,21.9,21.95,184000.0
2007-09-06 15:45:00,21.95,21.97,21.89,21.92,279000.0,21.95,21.97,21.89,21.92,279000.0
2007-09-06 15:50:00,21.94,21.98,21.91,21.97,402000.0,21.94,21.98,21.91,21.97,402000.0
2007-09-06 15:55:00,21.98,22.02,21.93,22.01,797000.0,21.98,22.02,21.93,22.01,797000.0
2007-09-07 09:30:00,21.51,21.68,21.38,21.64,2381000.0,21.51,21.68,21.38,21.64,2381000.0
2007-09-07 09:35:00,21.66,21.69,21.43,21.5,939000.0,21.66,21.69,21.43,21.5,939000.0
2007-09-07 09:40:00,21.49,21.69,21.46,21.65,665000.0,21.49,21.69,21.46,21.65,665000.0
2007-09-07 09:45:00,21.63,21.64,21.48,21.58,587000.0,21.63,21.64,21.48,21.58,587000.0
2007-09-07 09:50:00,21.58,21.76,21.56,21.68,959000.0,21.58,21.76,21.56,21.68,959000.0
2007-09-07 09:55:00,21.67,21.84,21.67,21.75,1254000.0,21.67,21.84,21.67,21.75,1254000.0
2007-09-07 10:00:00,21.76,21.78,21.62,21.69,576000.0,21.76,21.78,21.62,21.69,576000.0
2007-09-07 10:05:00,21.71,21.79,21.68,21.7,546000.0,21.71,21.79,21.68,21.7,546000.0
2007-09-07 10:10:00,21.7,21.74,21.56,21.59,769000.0,21.7,21.74,21.56,21.59,769000.0
2007-09-07 10:15:00,21.59,21.62,21.5,21.58,645000.0,21.59,21.62,21.5,21.58,645000.0
2007-09-07 10:20:00,21.58,21.65,21.56,21.62,492000.0,21.58,21.65,21.56,21.62,492000.0
2007-09-07 10:25:00,21.59,21.67,21.56,21.62,541000.0,21.59,21.67,21.56,21.62,541000.0
2007-09-07 10:30:00,21.6,21.62,21.5,21.5,531000.0,21.6,21.62,21.5,21.5,531000.0
2007-09-07 10:35:00,21.51,21.58,21.5,21.5,296000.0,21.51,21.58,21.5,21.5,296000.0
2007-09-07 10:40:00,21.5,21.64,21.5,21.61,508000.0,21.5,21.64,21.5,21.61,508000.0
2007-09-07 10:45:00,21.59,21.62,21.55,21.56,188000.0,21.59,21.62,21.55,21.56,188000.0
2007-09-07 10:50:00,21.56,21.59,21.51,21.53,356000.0,21.56,21.59,21.51,21.53,356000.0
2007-09-07 10:55:00,21.53,21.57,21.52,21.55,179000.0,21.53,21.57,21.52,21.55,179000.0
2007-09-07 11:00:00,21.56,21.62,21.56,21.59,347000.0,21.56,21.62,21.56,21.59,347000.0
2007-09-07 11:05:00,21.59,21.62,21.54,21.6,251000.0,21.59,21.62,21.54,21.6,251000.0
2007-09-07 11:10:00,21.59,21.59,21.5,21.51,266000.0,21.59,21.59,21.5,21.51,266000.0
2007-09-07 11:15:00,21.51,21.56,21.51,21.52,151000.0,21.51,21.56,21.51,21.52,151000.0
2007-09-07 11:20:00,21.52,21.54,21.49,21.49,550000.0,21.52,21.54,21.49,21.49,550000.0
2007-09-07 11:25:00,21.49,21.51,21.42,21.45,585000.0,21.49,21.51,21.42,21.45,585000.0
2007-09-07 11:30:00,21.44,21.48,21.43,21.46,219000.0,21.44,21.48,21.43,21.46,219000.0
2007-09-07 11:35:00,21.47,21.57,21.46,21.55,617000.0,21.47,21.57,21.46,21.55,617000.0
2007-09-07 11:40:00,21.55,21.59,21.52,21.56,256000.0,21.55,21.59,21.52,21.56,256000.0
2007-09-07 11:45:00,21.56,21.59,21.53,21.56,197000.0,21.56,21.59,21.53,21.56,197000.0
2007-09-07 11:50:00,21.55,21.62,21.55,21.57,288000.0,21.55,21.62,21.55,21.57,288000.0
2007-09-07 11:55:00,21.57,21.62,21.57,21.59,204000.0,21.57,21.62,21.57,21.59,204000.0
2007-09-07 12:00:00,21.6,21.6,21.48,21.49,562000.0,21.6,21.6,21.48,21.49,562000.0
2007-09-07 12:05:00,21.48,21.49,21.44,21.49,366000.0,21.48,21.49,21.44,21.49,366000.0
2007-09-07 12:10:00,21.49,21.51,21.44,21.45,161000.0,21.49,21.51,21.44,21.45,161000.0
2007-09-07 12:15:00,21.46,21.46,21.41,21.41,257000.0,21.46,21.46,21.41,21.41,257000.0
2007-09-07 12:20:00,21.42,21.43,21.34,21.42,782000.0,21.42,21.43,21.34,21.42,782000.0
2007-09-07 12:25:00,21.42,21.55,21.4,21.55,329000.0,21.42,21.55,21.4,21.55,329000.0
2007-09-07 12:30:00,21.55,21.58,21.54,21.57,457000.0,21.55,21.58,21.54,21.57,457000.0
2007-09-07 12:35:00,21.56,21.6,21.52,21.6,348000.0,21.56,21.6,21.52,21.6,348000.0
2007-09-07 12:40:00,21.57,21.59,21.5,21.55,182000.0,21.57,21.59,21.5,21.55,182000.0
2007-09-07 12:45:00,21.54,21.54,21.43,21.47,108000.0,21.54,21.54,21.43,21.47,108000.0
2007-09-07 12:50:00,21.48,21.54,21.46,21.53,108000.0,21.48,21.54,21.46,21.53,108000.0
2007-09-07 12:55:00,21.53,21.55,21.5,21.55,91000.0,21.53,21.55,21.5,21.55,91000.0
2007-09-07 13:00:00,21.55,21.58,21.54,21.56,205000.0,21.55,21.58,21.54,21.56,205000.0
2007-09-07 13:05:00,21.55,21.61,21.52,21.6,319000.0,21.55,21.61,21.52,21.6,319000.0
2007-09-07 13:10:00,21.6,21.62,21.55,21.55,253000.0,21.6,21.62,21.55,21.55,253000.0
2007-09-07 13:15:00,21.57,21.59,21.5,21.55,228000.0,21.57,21.59,21.5,21.55,228000.0
2007-09-07 13:20:00,21.57,21.59,21.51,21.53,90000.0,21.57,21.59,21.51,21.53,90000.0
2007-09-07 13:25:00,21.52,21.58,21.52,21.53,129000.0,21.52,21.58,21.52,21.53,129000.0
2007-09-07 13:30:00,21.54,21.57,21.51,21.51,106000.0,21.54,21.57,21.51,21.51,106000.0
2007-09-07 13:35:00,21.52,21.55,21.45,21.46,341000.0,21.52,21.55,21.45,21.46,341000.0
2007-09-07 13:40:00,21.46,21.51,21.45,21.47,182000.0,21.46,21.51,21.45,21.47,182000.0
2007-09-07 13:45:00,21.47,21.47,21.44,21.47,232000.0,21.47,21.47,21.44,21.47,232000.0
2007-09-07 13:50:00,21.47,21.47,21.41,21.45,230000.0,21.47,21.47,21.41,21.45,230000.0
2007-09-07 13:55:00,21.45,21.47,21.41,21.43,176000.0,21.45,21.47,21.41,21.43,176000.0
2007-09-07 14:00:00,21.42,21.43,21.39,21.43,312000.0,21.42,21.43,21.39,21.43,312000.0
2007-09-07 14:05:00,21.43,21.45,21.41,21.41,135000.0,21.43,21.45,21.41,21.41,135000.0
2007-09-07 14:10:00,21.41,21.45,21.38,21.43,229000.0,21.41,21.45,21.38,21.43,229000.0
2007-09-07 14:15:00,21.44,21.44,21.38,21.39,190000.0,21.44,21.44,21.38,21.39,190000.0
2007-09-07 14:20:00,21.39,21.43,21.29,21.35,689000.0,21.39,21.43,21.29,21.35,689000.0
2007-09-07 14:25:00,21.35,21.36,21.26,21.28,617000.0,21.35,21.36,21.26,21.28,617000.0
2007-09-07 14:30:00,21.29,21.3,21.26,21.3,394000.0,21.29,21.3,21.26,21.3,394000.0
2007-09-07 14:35:00,21.3,21.34,21.28,21.32,339000.0,21.3,21.34,21.28,21.32,339000.0
2007-09-07 14:40:00,21.34,21.38,21.3,21.31,283000.0,21.34,21.38,21.3,21.31,283000.0
2007-09-07 14:45:00,21.32,21.35,21.29,21.3,276000.0,21.32,21.35,21.29,21.3,276000.0
2007-09-07 14:50:00,21.31,21.34,21.29,21.3,297000.0,21.31,21.34,21.29,21.3,297000.0
2007-09-07 14:55:00,21.3,21.3,21.18,21.2,775000.0,21.3,21.3,21.18,21.2,775000.0
2007-09-07 15:00:00,21.21,21.29,21.21,21.28,338000.0,21.21,21.29,21.21,21.28,338000.0
2007-09-07 15:05:00,21.27,21.29,21.25,21.27,216000.0,21.27,21.29,21.25,21.27,216000.0
2007-09-07 15:10:00,21.25,21.29,21.23,21.26,248000.0,21.25,21.29,21.23,21.26,248000.0
2007-09-07 15:15:00,21.27,21.3,21.23,21.3,234000.0,21.27,21.3,21.23,21.3,234000.0
2007-09-07 15:20:00,21.29,21.3,21.18,21.18,367000.0,21.29,21.3,21.18,21.18,367000.0
2007-09-07 15:25:00,21.18,21.23,21.15,21.17,546000.0,21.18,21.23,21.15,21.17,546000.0
2007-09-07 15:30:00,21.18,21.2,21.12,21.14,664000.0,21.18,21.2,21.12,21.14,664000.0
2007-09-07 15:35:00,21.13,21.21,21.13,21.13,376000.0,21.13,21.21,21.13,21.13,376000.0
2007-09-07 15:40:00,21.13,21.15,21.1,21.12,602000.0,21.13,21.15,21.1,21.12,602000.0
2007-09-07 15:45:00,21.12,21.2,21.1,21.2,495000.0,21.12,21.2,21.1,21.2,495000.0
2007-09-07 15:50:00,21.2,21.26,21.19,21.24,601000.0,21.2,21.26,21.19,21.24,601000.0
2007-09-07 15:55:00,21.24,21.44,21.24,21.36,1279000.0,21.24,21.44,21.24,21.36,1279000.0
2007-09-10 09:30:00,21.71,21.76,21.51,21.54,1307000.0,21.71,21.76,21.51,21.54,1307000.0
2007-09-10 09:35:00,21.54,21.58,21.45,21.49,1207000.0,21.54,21.58,21.45,21.49,1207000.0
2007-09-10 09:40:00,21.49,21.55,21.43,21.51,982000.0,21.49,21.55,21.43,21.51,982000.0
2007-09-10 09:45:00,21.51,21.62,21.48,21.58,790000.0,21.51,21.62,21.48,21.58,790000.0
2007-09-10 09:50:00,21.6,21.62,21.49,21.55,570000.0,21.6,21.62,21.49,21.55,570000.0
2007-09-10 09:55:00,21.53,21.57,21.48,21.5,314000.0,21.53,21.57,21.48,21.5,314000.0
2007-09-10 10:00:00,21.51,21.51,21.4,21.47,1449000.0,21.51,21.51,21.4,21.47,1449000.0
2007-09-10 10:05:00,21.48,21.53,21.43,21.47,745000.0,21.48,21.53,21.43,21.47,745000.0
2007-09-10 10:10:00,21.47,21.52,21.42,21.5,846000.0,21.47,21.52,21.42,21.5,846000.0
2007-09-10 10:15:00,21.51,21.54,21.43,21.52,700000.0,21.51,21.54,21.43,21.52,700000.0
2007-09-10 10:20:00,21.52,21.61,21.52,21.59,673000.0,21.52,21.61,21.52,21.59,673000.0
2007-09-10 10:25:00,21.59,21.6,21.48,21.48,209000.0,21.59,21.6,21.48,21.48,209000.0
2007-09-10 10:30:00,21.49,21.53,21.47,21.5,405000.0,21.49,21.53,21.47,21.5,405000.0
2007-09-10 10:35:00,21.49,21.5,21.31,21.37,950000.0,21.49,21.5,21.31,21.37,950000.0
2007-09-10 10:40:00,21.38,21.38,21.13,21.18,1136000.0,21.38,21.38,21.13,21.18,1136000.0
2007-09-10 10:45:00,21.18,21.25,21.14,21.2,627000.0,21.18,21.25,21.14,21.2,627000.0
2007-09-10 10:50:00,21.2,21.25,21.17,21.17,233000.0,21.2,21.25,21.17,21.17,233000.0
2007-09-10 10:55:00,21.17,21.26,21.15,21.26,379000.0,21.17,21.26,21.15,21.26,379000.0
2007-09-10 11:00:00,21.25,21.26,21.17,21.22,371000.0,21.25,21.26,21.17,21.22,371000.0
2007-09-10 11:05:00,21.2,21.29,21.19,21.21,346000.0,21.2,21.29,21.19,21.21,346000.0
2007-09-10 11:10:00,21.2,21.25,21.1,21.1,573000.0,21.2,21.25,21.1,21.1,573000.0
2007-09-10 11:15:00,21.11,21.12,21.04,21.06,685000.0,21.11,21.12,21.04,21.06,685000.0
2007-09-10 11:20:00,21.05,21.09,20.96,21.01,922000.0,21.05,21.09,20.96,21.01,922000.0
2007-09-10 11:25:00,21.01,21.06,21.0,21.03,272000.0,21.01,21.06,21.0,21.03,272000.0
2007-09-10 11:30:00,21.03,21.06,20.93,20.93,562000.0,21.03,21.06,20.93,20.93,562000.0
2007-09-10 11:35:00,20.93,21.48,20.88,20.93,786000.0,20.93,21.48,20.88,20.93,786000.0
2007-09-10 11:40:00,20.92,21.12,20.92,21.05,888000.0,20.92,21.12,20.92,21.05,888000.0
2007-09-10 11:45:00,21.05,21.08,21.0,21.01,342000.0,21.05,21.08,21.0,21.01,342000.0
2007-09-10 11:50:00,21.03,21.1,21.0,21.09,400000.0,21.03,21.1,21.0,21.09,400000.0
2007-09-10 11:55:00,21.09,21.13,21.07,21.11,282000.0,21.09,21.13,21.07,21.11,282000.0
2007-09-10 12:00:00,21.12,21.14,21.07,21.12,278000.0,21.12,21.14,21.07,21.12,278000.0
2007-09-10 12:05:00,21.11,21.15,21.08,21.1,155000.0,21.11,21.15,21.08,21.1,155000.0
2007-09-10 12:10:00,21.1,21.12,21.05,21.07,137000.0,21.1,21.12,21.05,21.07,137000.0
2007-09-10 12:15:00,21.06,21.08,21.05,21.07,120000.0,21.06,21.08,21.05,21.07,120000.0
2007-09-10 12:20:00,21.07,21.26,21.07,21.23,376000.0,21.07,21.26,21.07,21.23,376000.0
2007-09-10 12:25:00,21.23,21.26,21.18,21.19,178000.0,21.23,21.26,21.18,21.19,178000.0
2007-09-10 12:30:00,21.19,21.24,21.16,21.17,235000.0,21.19,21.24,21.16,21.17,235000.0
2007-09-10 12:35:00,21.18,21.24,21.18,21.22,226000.0,21.18,21.24,21.18,21.22,226000.0
2007-09-10 12:40:00,21.2,21.2,21.15,21.15,135000.0,21.2,21.2,21.15,21.15,135000.0
2007-09-10 12:45:00,21.15,21.18,21.14,21.15,108000.0,21.15,21.18,21.14,21.15,108000.0
2007-09-10 12:50:00,21.17,21.17,21.13,21.17,124000.0,21.17,21.17,21.13,21.17,124000.0
2007-09-10 12:55:00,21.17,21.24,21.17,21.24,146000.0,21.17,21.24,21.17,21.24,146000.0
2007-09-10 13:00:00,21.23,21.23,21.16,21.17,144000.0,21.23,21.23,21.16,21.17,144000.0
2007-09-10 13:05:00,21.18,21.24,21.17,21.22,152000.0,21.18,21.24,21.17,21.22,152000.0
2007-09-10 13:10:00,21.24,21.26,21.2,21.23,193000.0,21.24,21.26,21.2,21.23,193000.0
2007-09-10 13:15:00,21.24,21.32,21.24,21.32,415000.0,21.24,21.32,21.24,21.32,415000.0
2007-09-10 13:20:00,21.31,21.38,21.29,21.35,535000.0,21.31,21.38,21.29,21.35,535000.0
2007-09-10 13:25:00,21.35,21.38,21.33,21.38,240000.0,21.35,21.38,21.33,21.38,240000.0
2007-09-10 13:30:00,21.38,21.52,21.37,21.5,677000.0,21.38,21.52,21.37,21.5,677000.0
2007-09-10 13:35:00,21.51,21.53,21.46,21.49,471000.0,21.51,21.53,21.46,21.49,471000.0
2007-09-10 13:40:00,21.47,21.51,21.47,21.47,212000.0,21.47,21.51,21.47,21.47,212000.0
2007-09-10 13:45:00,21.48,21.49,21.41,21.43,338000.0,21.48,21.49,21.41,21.43,338000.0
2007-09-10 13:50:00,21.44,21.47,21.41,21.42,147000.0,21.44,21.47,21.41,21.42,147000.0
2007-09-10 13:55:00,21.42,21.44,21.37,21.4,282000.0,21.42,21.44,21.37,21.4,282000.0
2007-09-10 14:00:00,21.38,21.42,21.37,21.4,194000.0,21.38,21.42,21.37,21.4,194000.0
2007-09-10 14:05:00,21.4,21.4,21.35,21.4,188000.0,21.4,21.4,21.35,21.4,188000.0
2007-09-10 14:10:00,21.4,21.46,21.38,21.46,288000.0,21.4,21.46,21.38,21.46,288000.0
2007-09-10 14:15:00,21.47,21.54,21.45,21.54,432000.0,21.47,21.54,21.45,21.54,432000.0
2007-09-10 14:20:00,21.52,21.53,21.47,21.52,257000.0,21.52,21.53,21.47,21.52,257000.0
2007-09-10 14:25:00,21.52,21.57,21.48,21.55,478000.0,21.52,21.57,21.48,21.55,478000.0
2007-09-10 14:30:00,21.54,21.6,21.54,21.57,517000.0,21.54,21.6,21.54,21.57,517000.0
2007-09-10 14:35:00,21.58,21.59,21.53,21.53,237000.0,21.58,21.59,21.53,21.53,237000.0
2007-09-10 14:40:00,21.54,21.54,21.48,21.51,194000.0,21.54,21.54,21.48,21.51,194000.0
2007-09-10 14:45:00,21.51,21.57,21.51,21.53,241000.0,21.51,21.57,21.51,21.53,241000.0
2007-09-10 14:50:00,21.54,21.55,21.48,21.51,156000.0,21.54,21.55,21.48,21.51,156000.0
2007-09-10 14:55:00,21.5,21.58,21.49,21.53,352000.0,21.5,21.58,21.49,21.53,352000.0
2007-09-10 15:00:00,21.52,21.53,21.45,21.5,242000.0,21.52,21.53,21.45,21.5,242000.0
2007-09-10 15:05:00,21.5,21.62,21.49,21.62,717000.0,21.5,21.62,21.49,21.62,717000.0
2007-09-10 15:10:00,21.62,21.66,21.58,21.64,886000.0,21.62,21.66,21.58,21.64,886000.0
2007-09-10 15:15:00,21.64,21.7,21.64,21.69,991000.0,21.64,21.7,21.64,21.69,991000.0
2007-09-10 15:20:00,21.68,21.78,21.68,21.73,980000.0,21.68,21.78,21.68,21.73,980000.0
2007-09-10 15:25:00,21.73,21.75,21.64,21.66,509000.0,21.73,21.75,21.64,21.66,509000.0
2007-09-10 15:30:00,21.64,21.7,21.63,21.69,296000.0,21.64,21.7,21.63,21.69,296000.0
2007-09-10 15:35:00,21.69,21.74,21.67,21.74,517000.0,21.69,21.74,21.67,21.74,517000.0
2007-09-10 15:40:00,21.74,21.81,21.66,21.79,1233000.0,21.74,21.81,21.66,21.79,1233000.0
2007-09-10 15:45:00,21.79,21.9,21.75,21.82,1390000.0,21.79,21.9,21.75,21.82,1390000.0
2007-09-10 15:50:00,21.83,21.88,21.78,21.79,960000.0,21.83,21.88,21.78,21.79,960000.0
2007-09-10 15:55:00,21.8,21.83,21.73,21.81,1169000.0,21.8,21.83,21.73,21.81,1169000.0
2007-09-11 09:30:00,22.0,22.09,21.83,21.94,1416000.0,22.0,22.09,21.83,21.94,1416000.0
2007-09-11 09:35:00,21.94,21.96,21.78,21.87,988000.0,21.94,21.96,21.78,21.87,988000.0
2007-09-11 09:40:00,21.88,21.98,21.87,21.93,869000.0,21.88,21.98,21.87,21.93,869000.0
2007-09-11 09:45:00,21.91,22.03,21.9,21.96,939000.0,21.91,22.03,21.9,21.96,939000.0
2007-09-11 09:50:00,21.96,21.97,21.82,21.84,516000.0,21.96,21.97,21.82,21.84,516000.0
2007-09-11 09:55:00,21.84,21.89,21.75,21.86,796000.0,21.84,21.89,21.75,21.86,796000.0
2007-09-11 10:00:00,21.84,21.94,21.79,21.9,583000.0,21.84,21.94,21.79,21.9,583000.0
2007-09-11 10:05:00,21.9,22.07,21.87,22.04,1053000.0,21.9,22.07,21.87,22.04,1053000.0
2007-09-11 10:10:00,22.05,22.15,22.01,22.04,1739000.0,22.05,22.15,22.01,22.04,1739000.0
2007-09-11 10:15:00,22.05,22.13,22.02,22.13,540000.0,22.05,22.13,22.02,22.13,540000.0
2007-09-11 10:20:00,22.13,22.57,22.11,22.56,5206000.0,22.13,22.57,22.11,22.56,5206000.0
2007-09-11 10:25:00,22.55,22.7,22.51,22.62,3157000.0,22.55,22.7,22.51,22.62,3157000.0
2007-09-11 10:30:00,22.63,22.71,22.58,22.63,1860000.0,22.63,22.71,22.58,22.63,1860000.0
2007-09-11 10:35:00,22.64,22.72,22.59,22.66,1328000.0,22.64,22.72,22.59,22.66,1328000.0
2007-09-11 10:40:00,22.65,22.66,22.55,22.64,898000.0,22.65,22.66,22.55,22.64,898000.0
2007-09-11 10:45:00,22.62,22.64,22.56,22.63,617000.0,22.62,22.64,22.56,22.63,617000.0
2007-09-11 10:50:00,22.63,22.63,22.54,22.57,699000.0,22.63,22.63,22.54,22.57,699000.0
2007-09-11 10:55:00,22.56,22.68,22.56,22.66,763000.0,22.56,22.68,22.56,22.66,763000.0
2007-09-11 11:00:00,22.65,22.66,22.54,22.6,1119000.0,22.65,22.66,22.54,22.6,1119000.0
2007-09-11 11:05:00,22.57,22.64,22.46,22.55,1058000.0,22.57,22.64,22.46,22.55,1058000.0
2007-09-11 11:10:00,22.55,22.6,22.48,22.5,587000.0,22.55,22.6,22.48,22.5,587000.0
2007-09-11 11:15:00,22.49,22.61,22.47,22.6,868000.0,22.49,22.61,22.47,22.6,868000.0
2007-09-11 11:20:00,22.6,22.65,22.56,22.59,472000.0,22.6,22.65,22.56,22.59,472000.0
2007-09-11 11:25:00,22.58,22.62,22.57,22.62,257000.0,22.58,22.62,22.57,22.62,257000.0
2007-09-11 11:30:00,22.61,22.66,22.58,22.61,468000.0,22.61,22.66,22.58,22.61,468000.0
2007-09-11 11:35:00,22.6,22.61,22.47,22.5,527000.0,22.6,22.61,22.47,22.5,527000.0
2007-09-11 11:40:00,22.51,22.52,22.42,22.44,528000.0,22.51,22.52,22.42,22.44,528000.0
2007-09-11 11:45:00,22.45,22.54,22.42,22.53,454000.0,22.45,22.54,22.42,22.53,454000.0
2007-09-11 11:50:00,22.53,22.56,22.51,22.54,269000.0,22.53,22.56,22.51,22.54,269000.0
2007-09-11 11:55:00,22.54,22.62,22.51,22.58,495000.0,22.54,22.62,22.51,22.58,495000.0
2007-09-11 12:00:00,22.58,22.59,22.41,22.45,529000.0,22.58,22.59,22.41,22.45,529000.0
2007-09-11 12:05:00,22.45,22.53,22.43,22.5,396000.0,22.45,22.53,22.43,22.5,396000.0
2007-09-11 12:10:00,22.52,22.54,22.47,22.48,196000.0,22.52,22.54,22.47,22.48,196000.0
2007-09-11 12:15:00,22.49,22.59,22.47,22.57,243000.0,22.49,22.59,22.47,22.57,243000.0
2007-09-11 12:20:00,22.56,22.63,22.52,22.6,317000.0,22.56,22.63,22.52,22.6,317000.0
2007-09-11 12:25:00,22.59,22.59,22.52,22.54,284000.0,22.59,22.59,22.52,22.54,284000.0
2007-09-11 12:30:00,22.53,22.57,22.5,22.54,175000.0,22.53,22.57,22.5,22.54,175000.0
2007-09-11 12:35:00,22.54,22.58,22.53,22.58,132000.0,22.54,22.58,22.53,22.58,132000.0
2007-09-11 12:40:00,22.57,22.63,22.57,22.59,363000.0,22.57,22.63,22.57,22.59,363000.0
2007-09-11 12:45:00,22.58,22.6,22.56,22.56,132000.0,22.58,22.6,22.56,22.56,132000.0
2007-09-11 12:50:00,22.57,22.57,22.51,22.53,194000.0,22.57,22.57,22.51,22.53,194000.0
2007-09-11 12:55:00,22.53,22.6,22.53,22.6,196000.0,22.53,22.6,22.53,22.6,196000.0
2007-09-11 13:00:00,22.6,22.65,22.55,22.59,343000.0,22.6,22.65,22.55,22.59,343000.0
2007-09-11 13:05:00,22.59,22.65,22.58,22.59,674000.0,22.59,22.65,22.58,22.59,674000.0
2007-09-11 13:10:00,22.58,22.6,22.53,22.55,222000.0,22.58,22.6,22.53,22.55,222000.0
2007-09-11 13:15:00,22.54,22.58,22.5,22.51,312000.0,22.54,22.58,22.5,22.51,312000.0
2007-09-11 13:20:00,22.5,22.53,22.47,22.52,473000.0,22.5,22.53,22.47,22.52,473000.0
2007-09-11 13:25:00,22.52,22.62,22.49,22.59,356000.0,22.52,22.62,22.49,22.59,356000.0
2007-09-11 13:30:00,22.58,22.65,22.55,22.61,372000.0,22.58,22.65,22.55,22.61,372000.0
2007-09-11 13:35:00,22.63,22.64,22.57,22.59,257000.0,22.63,22.64,22.57,22.59,257000.0
2007-09-11 13:40:00,22.58,22.6,22.54,22.58,188000.0,22.58,22.6,22.54,22.58,188000.0
2007-09-11 13:45:00,22.58,22.74,22.58,22.65,1474000.0,22.58,22.74,22.58,22.65,1474000.0
2007-09-11 13:50:00,22.65,22.71,22.63,22.64,592000.0,22.65,22.71,22.63,22.64,592000.0
2007-09-11 13:55:00,22.64,22.67,22.59,22.63,343000.0,22.64,22.67,22.59,22.63,343000.0
2007-09-11 14:00:00,22.63,22.74,22.63,22.7,819000.0,22.63,22.74,22.63,22.7,819000.0
2007-09-11 14:05:00,22.68,22.71,22.61,22.68,590000.0,22.68,22.71,22.61,22.68,590000.0
2007-09-11 14:10:00,22.7,22.7,22.59,22.63,443000.0,22.7,22.7,22.59,22.63,443000.0
2007-09-11 14:15:00,22.65,22.68,22.62,22.64,230000.0,22.65,22.68,22.62,22.64,230000.0
2007-09-11 14:20:00,22.63,22.65,22.53,22.56,699000.0,22.63,22.65,22.53,22.56,699000.0
2007-09-11 14:25:00,22.56,22.62,22.53,22.57,519000.0,22.56,22.62,22.53,22.57,519000.0
2007-09-11 14:30:00,22.57,22.58,22.49,22.52,729000.0,22.57,22.58,22.49,22.52,729000.0
2007-09-11 14:35:00,22.52,22.55,22.5,22.54,376000.0,22.52,22.55,22.5,22.54,376000.0
2007-09-11 14:40:00,22.52,22.63,22.52,22.62,439000.0,22.52,22.63,22.52,22.62,439000.0
2007-09-11 14:45:00,22.62,22.65,22.53,22.57,444000.0,22.62,22.65,22.53,22.57,444000.0
2007-09-11 14:50:00,22.57,22.6,22.53,22.56,215000.0,22.57,22.6,22.53,22.56,215000.0
2007-09-11 14:55:00,22.56,22.62,22.53,22.58,244000.0,22.56,22.62,22.53,22.58,244000.0
2007-09-11 15:00:00,22.58,22.62,22.56,22.61,440000.0,22.58,22.62,22.56,22.61,440000.0
2007-09-11 15:05:00,22.61,22.67,22.59,22.62,765000.0,22.61,22.67,22.59,22.62,765000.0
2007-09-11 15:10:00,22.62,22.65,22.6,22.65,420000.0,22.62,22.65,22.6,22.65,420000.0
2007-09-11 15:15:00,22.65,22.69,22.63,22.69,556000.0,22.65,22.69,22.63,22.69,556000.0
2007-09-11 15:20:00,22.68,22.69,22.63,22.64,275000.0,22.68,22.69,22.63,22.64,275000.0
2007-09-11 15:25:00,22.64,22.67,22.61,22.64,413000.0,22.64,22.67,22.61,22.64,413000.0
2007-09-11 15:30:00,22.65,22.71,22.64,22.66,475000.0,22.65,22.71,22.64,22.66,475000.0
2007-09-11 15:35:00,22.66,22.66,22.52,22.56,777000.0,22.66,22.66,22.52,22.56,777000.0
2007-09-11 15:40:00,22.56,22.57,22.48,22.51,876000.0,22.56,22.57,22.48,22.51,876000.0
2007-09-11 15:45:00,22.5,22.58,22.5,22.54,715000.0,22.5,22.58,22.5,22.54,715000.0
2007-09-11 15:50:00,22.54,22.68,22.53,22.67,946000.0,22.54,22.68,22.53,22.67,946000.0
2007-09-11 15:55:00,22.67,22.74,22.66,22.7,1935000.0,22.67,22.74,22.66,22.7,1935000.0
2007-09-12 09:30:00,22.62,22.92,22.59,22.7,2619000.0,22.62,22.92,22.59,22.7,2619000.0
2007-09-12 09:35:00,22.7,22.96,22.7,22.87,1569000.0,22.7,22.96,22.7,22.87,1569000.0
2007-09-12 09:40:00,22.87,22.99,22.83,22.93,1949000.0,22.87,22.99,22.83,22.93,1949000.0
2007-09-12 09:45:00,22.94,23.08,22.91,23.04,2416000.0,22.94,23.08,22.91,23.04,2416000.0
2007-09-12 09:50:00,23.05,23.14,23.02,23.04,1642000.0,23.05,23.14,23.02,23.04,1642000.0
2007-09-12 09:55:00,23.05,23.16,23.02,23.13,1038000.0,23.05,23.16,23.02,23.13,1038000.0
2007-09-12 10:00:00,23.15,23.15,22.89,22.95,1794000.0,23.15,23.15,22.89,22.95,1794000.0
2007-09-12 10:05:00,22.95,22.98,22.9,22.95,1105000.0,22.95,22.98,22.9,22.95,1105000.0
2007-09-12 10:10:00,22.97,23.04,22.95,23.04,839000.0,22.97,23.04,22.95,23.04,839000.0
2007-09-12 10:15:00,23.04,23.09,23.0,23.07,800000.0,23.04,23.09,23.0,23.07,800000.0
2007-09-12 10:20:00,23.07,23.1,23.03,23.04,632000.0,23.07,23.1,23.03,23.04,632000.0
2007-09-12 10:25:00,23.05,23.16,23.04,23.1,676000.0,23.05,23.16,23.04,23.1,676000.0
2007-09-12 10:30:00,23.08,23.13,23.04,23.09,546000.0,23.08,23.13,23.04,23.09,546000.0
2007-09-12 10:35:00,23.09,23.15,23.06,23.12,323000.0,23.09,23.15,23.06,23.12,323000.0
2007-09-12 10:40:00,23.12,23.13,23.09,23.12,272000.0,23.12,23.13,23.09,23.12,272000.0
2007-09-12 10:45:00,23.11,23.15,23.08,23.09,358000.0,23.11,23.15,23.08,23.09,358000.0
2007-09-12 10:50:00,23.08,23.08,23.02,23.07,446000.0,23.08,23.08,23.02,23.07,446000.0
2007-09-12 10:55:00,23.08,23.11,23.04,23.06,441000.0,23.08,23.11,23.04,23.06,441000.0
2007-09-12 11:00:00,23.06,23.09,23.04,23.09,354000.0,23.06,23.09,23.04,23.09,354000.0
2007-09-12 11:05:00,23.07,23.1,23.05,23.07,180000.0,23.07,23.1,23.05,23.07,180000.0
2007-09-12 11:10:00,23.07,23.11,23.06,23.11,227000.0,23.07,23.11,23.06,23.11,227000.0
2007-09-12 11:15:00,23.1,23.12,23.08,23.1,198000.0,23.1,23.12,23.08,23.1,198000.0
2007-09-12 11:20:00,23.08,23.12,23.08,23.12,239000.0,23.08,23.12,23.08,23.12,239000.0
2007-09-12 11:25:00,23.1,23.1,23.07,23.09,200000.0,23.1,23.1,23.07,23.09,200000.0
2007-09-12 11:30:00,23.09,23.1,23.06,23.06,196000.0,23.09,23.1,23.06,23.06,196000.0
2007-09-12 11:35:00,23.06,23.1,23.04,23.08,196000.0,23.06,23.1,23.04,23.08,196000.0
2007-09-12 11:40:00,23.09,23.09,23.06,23.08,187000.0,23.09,23.09,23.06,23.08,187000.0
2007-09-12 11:45:00,23.07,23.09,23.05,23.06,311000.0,23.07,23.09,23.05,23.06,311000.0
2007-09-12 11:50:00,23.06,23.1,23.05,23.1,157000.0,23.06,23.1,23.05,23.1,157000.0
2007-09-12 11:55:00,23.09,23.11,23.06,23.09,257000.0,23.09,23.11,23.06,23.09,257000.0
2007-09-12 12:00:00,23.09,23.09,23.06,23.09,198000.0,23.09,23.09,23.06,23.09,198000.0
2007-09-12 12:05:00,23.09,23.11,23.07,23.1,180000.0,23.09,23.11,23.07,23.1,180000.0
2007-09-12 12:10:00,23.09,23.1,23.08,23.09,69000.0,23.09,23.1,23.08,23.09,69000.0
2007-09-12 12:15:00,23.09,23.12,23.09,23.11,111000.0,23.09,23.12,23.09,23.11,111000.0
2007-09-12 12:20:00,23.11,23.11,23.06,23.08,302000.0,23.11,23.11,23.06,23.08,302000.0
2007-09-12 12:25:00,23.08,23.09,22.96,22.97,649000.0,23.08,23.09,22.96,22.97,649000.0
2007-09-12 12:30:00,22.97,23.02,22.94,22.98,400000.0,22.97,23.02,22.94,22.98,400000.0
2007-09-12 12:35:00,22.99,23.03,22.98,22.99,168000.0,22.99,23.03,22.98,22.99,168000.0
2007-09-12 12:40:00,23.0,23.0,22.93,22.97,288000.0,23.0,23.0,22.93,22.97,288000.0
2007-09-12 12:45:00,22.95,23.0,22.95,22.99,154000.0,22.95,23.0,22.95,22.99,154000.0
2007-09-12 12:50:00,22.96,22.97,22.92,22.95,189000.0,22.96,22.97,22.92,22.95,189000.0
2007-09-12 12:55:00,22.95,22.99,22.95,22.98,102000.0,22.95,22.99,22.95,22.98,102000.0
2007-09-12 13:00:00,22.98,23.0,22.96,22.97,155000.0,22.98,23.0,22.96,22.97,155000.0
2007-09-12 13:05:00,22.96,22.99,22.92,22.98,319000.0,22.96,22.99,22.92,22.98,319000.0
2007-09-12 13:10:00,22.96,22.99,22.94,22.99,169000.0,22.96,22.99,22.94,22.99,169000.0
2007-09-12 13:15:00,23.0,23.0,22.95,22.99,203000.0,23.0,23.0,22.95,22.99,203000.0
2007-09-12 13:20:00,22.99,22.99,22.98,22.99,66000.0,22.99,22.99,22.98,22.99,66000.0
2007-09-12 13:25:00,22.99,23.05,22.99,23.04,174000.0,22.99,23.05,22.99,23.04,174000.0
2007-09-12 13:30:00,23.04,23.04,22.99,22.99,143000.0,23.04,23.04,22.99,22.99,143000.0
2007-09-12 13:35:00,22.99,23.05,22.97,23.05,290000.0,22.99,23.05,22.97,23.05,290000.0
2007-09-12 13:40:00,23.04,23.04,23.02,23.03,100000.0,23.04,23.04,23.02,23.03,100000.0
2007-09-12 13:45:00,23.04,23.06,23.03,23.03,105000.0,23.04,23.06,23.03,23.03,105000.0
2007-09-12 13:50:00,23.03,23.08,23.01,23.05,272000.0,23.03,23.08,23.01,23.05,272000.0
2007-09-12 13:55:00,23.04,23.04,23.02,23.02,78000.0,23.04,23.04,23.02,23.02,78000.0
2007-09-12 14:00:00,23.02,23.05,23.02,23.03,60000.0,23.02,23.05,23.02,23.03,60000.0
2007-09-12 14:05:00,23.03,23.1,23.02,23.1,244000.0,23.03,23.1,23.02,23.1,244000.0
2007-09-12 14:10:00,23.1,23.13,23.06,23.06,541000.0,23.1,23.13,23.06,23.06,541000.0
2007-09-12 14:15:00,23.07,23.1,23.04,23.09,157000.0,23.07,23.1,23.04,23.09,157000.0
2007-09-12 14:20:00,23.09,23.09,23.06,23.08,90000.0,23.09,23.09,23.06,23.08,90000.0
2007-09-12 14:25:00,23.06,23.06,23.0,23.02,125000.0,23.06,23.06,23.0,23.02,125000.0
2007-09-12 14:30:00,23.01,23.04,23.0,23.04,128000.0,23.01,23.04,23.0,23.04,128000.0
2007-09-12 14:35:00,23.04,23.05,22.96,22.98,229000.0,23.04,23.05,22.96,22.98,229000.0
2007-09-12 14:40:00,22.98,23.06,22.98,23.03,217000.0,22.98,23.06,22.98,23.03,217000.0
2007-09-12 14:45:00,23.02,23.06,23.02,23.04,156000.0,23.02,23.06,23.02,23.04,156000.0
2007-09-12 14:50:00,23.05,23.06,23.02,23.02,158000.0,23.05,23.06,23.02,23.02,158000.0
2007-09-12 14:55:00,23.04,23.07,23.02,23.07,144000.0,23.04,23.07,23.02,23.07,144000.0
2007-09-12 15:00:00,23.07,23.08,23.02,23.03,138000.0,23.07,23.08,23.02,23.03,138000.0
2007-09-12 15:05:00,23.03,23.06,22.99,22.99,283000.0,23.03,23.06,22.99,22.99,283000.0
2007-09-12 15:10:00,22.99,23.04,22.98,23.0,293000.0,22.99,23.04,22.98,23.0,293000.0
2007-09-12 15:15:00,22.99,23.04,22.97,23.04,257000.0,22.99,23.04,22.97,23.04,257000.0
2007-09-12 15:20:00,23.04,23.05,22.99,23.03,304000.0,23.04,23.05,22.99,23.03,304000.0
2007-09-12 15:25:00,23.02,23.03,22.97,22.98,351000.0,23.02,23.03,22.97,22.98,351000.0
2007-09-12 15:30:00,22.97,23.0,22.95,22.98,476000.0,22.97,23.0,22.95,22.98,476000.0
2007-09-12 15:35:00,22.98,23.01,22.96,23.0,261000.0,22.98,23.01,22.96,23.0,261000.0
2007-09-12 15:40:00,23.01,23.02,22.98,22.98,300000.0,23.01,23.02,22.98,22.98,300000.0
2007-09-12 15:45:00,22.98,23.0,22.98,22.98,398000.0,22.98,23.0,22.98,22.98,398000.0
2007-09-12 15:50:00,22.99,23.03,22.99,23.02,729000.0,22.99,23.03,22.99,23.02,729000.0
2007-09-12 15:55:00,23.02,23.02,23.0,23.01,992000.0,23.02,23.02,23.0,23.01,992000.0
2007-09-13 09:30:00,23.29,23.36,23.21,23.23,1184000.0,23.29,23.36,23.21,23.23,1184000.0
2007-09-13 09:35:00,23.24,23.27,23.11,23.17,1046000.0,23.24,23.27,23.11,23.17,1046000.0
2007-09-13 09:40:00,23.18,23.21,23.14,23.15,470000.0,23.18,23.21,23.14,23.15,470000.0
2007-09-13 09:45:00,23.15,23.2,23.08,23.17,470000.0,23.15,23.2,23.08,23.17,470000.0
2007-09-13 09:50:00,23.17,23.29,23.14,23.27,633000.0,23.17,23.29,23.14,23.27,633000.0
2007-09-13 09:55:00,23.28,23.38,23.27,23.31,1123000.0,23.28,23.38,23.27,23.31,1123000.0
2007-09-13 10:00:00,23.31,23.34,23.24,23.24,497000.0,23.31,23.34,23.24,23.24,497000.0
2007-09-13 10:05:00,23.24,23.33,23.24,23.28,333000.0,23.24,23.33,23.24,23.28,333000.0
2007-09-13 10:10:00,23.28,23.28,23.19,23.21,494000.0,23.28,23.28,23.19,23.21,494000.0
2007-09-13 10:15:00,23.21,23.26,23.2,23.26,206000.0,23.21,23.26,23.2,23.26,206000.0
2007-09-13 10:20:00,23.26,23.29,23.22,23.27,296000.0,23.26,23.29,23.22,23.27,296000.0
2007-09-13 10:25:00,23.25,23.32,23.25,23.32,387000.0,23.25,23.32,23.25,23.32,387000.0
2007-09-13 10:30:00,23.32,23.34,23.28,23.32,443000.0,23.32,23.34,23.28,23.32,443000.0
2007-09-13 10:35:00,23.31,23.32,23.29,23.29,143000.0,23.31,23.32,23.29,23.29,143000.0
2007-09-13 10:40:00,23.3,23.3,23.27,23.29,96000.0,23.3,23.3,23.27,23.29,96000.0
2007-09-13 10:45:00,23.27,23.31,23.27,23.3,96000.0,23.27,23.31,23.27,23.3,96000.0
2007-09-13 10:50:00,23.3,23.33,23.28,23.33,175000.0,23.3,23.33,23.28,23.33,175000.0
2007-09-13 10:55:00,23.33,23.35,23.31,23.33,238000.0,23.33,23.35,23.31,23.33,238000.0
2007-09-13 11:00:00,23.32,23.34,23.3,23.32,158000.0,23.32,23.34,23.3,23.32,158000.0
2007-09-13 11:05:00,23.33,23.35,23.31,23.33,161000.0,23.33,23.35,23.31,23.33,161000.0
2007-09-13 11:10:00,23.33,23.42,23.32,23.4,681000.0,23.33,23.42,23.32,23.4,681000.0
2007-09-13 11:15:00,23.41,23.47,23.39,23.45,734000.0,23.41,23.47,23.39,23.45,734000.0
2007-09-13 11:20:00,23.45,23.48,23.43,23.46,487000.0,23.45,23.48,23.43,23.46,487000.0
2007-09-13 11:25:00,23.44,23.48,23.41,23.43,278000.0,23.44,23.48,23.41,23.43,278000.0
2007-09-13 11:30:00,23.43,23.44,23.39,23.41,148000.0,23.43,23.44,23.39,23.41,148000.0
2007-09-13 11:35:00,23.4,23.41,23.37,23.4,232000.0,23.4,23.41,23.37,23.4,232000.0
2007-09-13 11:40:00,23.38,23.39,23.36,23.36,241000.0,23.38,23.39,23.36,23.36,241000.0
2007-09-13 11:45:00,23.37,23.39,23.36,23.37,130000.0,23.37,23.39,23.36,23.37,130000.0
2007-09-13 11:50:00,23.39,23.42,23.38,23.42,108000.0,23.39,23.42,23.38,23.42,108000.0
2007-09-13 11:55:00,23.41,23.44,23.39,23.43,145000.0,23.41,23.44,23.39,23.43,145000.0
2007-09-13 12:00:00,23.43,23.43,23.4,23.41,97000.0,23.43,23.43,23.4,23.41,97000.0
2007-09-13 12:05:00,23.42,23.42,23.38,23.39,157000.0,23.42,23.42,23.38,23.39,157000.0
2007-09-13 12:10:00,23.38,23.41,23.36,23.39,84000.0,23.38,23.41,23.36,23.39,84000.0
2007-09-13 12:15:00,23.39,23.43,23.39,23.41,91000.0,23.39,23.43,23.39,23.41,91000.0
2007-09-13 12:20:00,23.41,23.44,23.39,23.42,139000.0,23.41,23.44,23.39,23.42,139000.0
2007-09-13 12:25:00,23.42,23.43,23.41,23.41,44000.0,23.42,23.43,23.41,23.41,44000.0
2007-09-13 12:30:00,23.43,23.43,23.4,23.4,80000.0,23.43,23.43,23.4,23.4,80000.0
2007-09-13 12:35:00,23.41,23.42,23.4,23.4,54000.0,23.41,23.42,23.4,23.4,54000.0
2007-09-13 12:40:00,23.39,23.41,23.38,23.41,274000.0,23.39,23.41,23.38,23.41,274000.0
2007-09-13 12:45:00,23.4,23.42,23.39,23.4,82000.0,23.4,23.42,23.39,23.4,82000.0
2007-09-13 12:50:00,23.4,23.4,23.38,23.4,92000.0,23.4,23.4,23.38,23.4,92000.0
2007-09-13 12:55:00,23.39,23.42,23.39,23.4,102000.0,23.39,23.42,23.39,23.4,102000.0
2007-09-13 13:00:00,23.41,23.48,23.39,23.46,240000.0,23.41,23.48,23.39,23.46,240000.0
2007-09-13 13:05:00,23.46,23.47,23.43,23.44,97000.0,23.46,23.47,23.43,23.44,97000.0
2007-09-13 13:10:00,23.44,23.45,23.43,23.43,109000.0,23.44,23.45,23.43,23.43,109000.0
2007-09-13 13:15:00,23.43,23.47,23.43,23.47,83000.0,23.43,23.47,23.43,23.47,83000.0
2007-09-13 13:20:00,23.47,23.5,23.44,23.46,384000.0,23.47,23.5,23.44,23.46,384000.0
2007-09-13 13:25:00,23.46,23.46,23.41,23.44,155000.0,23.46,23.46,23.41,23.44,155000.0
2007-09-13 13:30:00,23.43,23.45,23.42,23.45,92000.0,23.43,23.45,23.42,23.45,92000.0
2007-09-13 13:35:00,23.43,23.46,23.42,23.44,117000.0,23.43,23.46,23.42,23.44,117000.0
2007-09-13 13:40:00,23.44,23.46,23.43,23.44,95000.0,23.44,23.46,23.43,23.44,95000.0
2007-09-13 13:45:00,23.44,23.46,23.43,23.43,69000.0,23.44,23.46,23.43,23.43,69000.0
2007-09-13 13:50:00,23.43,23.43,23.39,23.42,162000.0,23.43,23.43,23.39,23.42,162000.0
2007-09-13 13:55:00,23.4,23.42,23.35,23.4,235000.0,23.4,23.42,23.35,23.4,235000.0
2007-09-13 14:00:00,23.4,23.42,23.39,23.41,119000.0,23.4,23.42,23.39,23.41,119000.0
2007-09-13 14:05:00,23.42,23.42,23.39,23.4,98000.0,23.42,23.42,23.39,23.4,98000.0
2007-09-13 14:10:00,23.4,23.42,23.39,23.39,179000.0,23.4,23.42,23.39,23.39,179000.0
2007-09-13 14:15:00,23.39,23.41,23.35,23.36,195000.0,23.39,23.41,23.35,23.36,195000.0
2007-09-13 14:20:00,23.34,23.37,23.34,23.37,102000.0,23.34,23.37,23.34,23.37,102000.0
2007-09-13 14:25:00,23.37,23.39,23.34,23.34,92000.0,23.37,23.39,23.34,23.34,92000.0
2007-09-13 14:30:00,23.34,23.37,23.34,23.34,165000.0,23.34,23.37,23.34,23.34,165000.0
2007-09-13 14:35:00,23.35,23.37,23.32,23.33,108000.0,23.35,23.37,23.32,23.33,108000.0
2007-09-13 14:40:00,23.34,23.38,23.33,23.37,67000.0,23.34,23.38,23.33,23.37,67000.0
2007-09-13 14:45:00,23.38,23.4,23.35,23.36,76000.0,23.38,23.4,23.35,23.36,76000.0
2007-09-13 14:50:00,23.36,23.36,23.3,23.35,191000.0,23.36,23.36,23.3,23.35,191000.0
2007-09-13 14:55:00,23.34,23.35,23.3,23.31,176000.0,23.34,23.35,23.3,23.31,176000.0
2007-09-13 15:00:00,23.31,23.35,23.31,23.33,144000.0,23.31,23.35,23.31,23.33,144000.0
2007-09-13 15:05:00,23.33,23.37,23.32,23.32,261000.0,23.33,23.37,23.32,23.32,261000.0
2007-09-13 15:10:00,23.32,23.36,23.3,23.32,158000.0,23.32,23.36,23.3,23.32,158000.0
2007-09-13 15:15:00,23.32,23.33,23.21,23.27,420000.0,23.32,23.33,23.21,23.27,420000.0
2007-09-13 15:20:00,23.25,23.29,23.19,23.26,580000.0,23.25,23.29,23.19,23.26,580000.0
2007-09-13 15:25:00,23.24,23.26,23.2,23.21,279000.0,23.24,23.26,23.2,23.21,279000.0
2007-09-13 15:30:00,23.21,23.21,23.16,23.18,640000.0,23.21,23.21,23.16,23.18,640000.0
2007-09-13 15:35:00,23.2,23.22,23.17,23.22,331000.0,23.2,23.22,23.17,23.22,331000.0
2007-09-13 15:40:00,23.22,23.22,23.16,23.16,314000.0,23.22,23.22,23.16,23.16,314000.0
2007-09-13 15:45:00,23.16,23.19,23.08,23.13,1003000.0,23.16,23.19,23.08,23.13,1003000.0
2007-09-13 15:50:00,23.13,23.2,23.13,23.17,448000.0,23.13,23.2,23.13,23.17,448000.0
2007-09-13 15:55:00,23.18,23.25,23.1,23.25,804000.0,23.18,23.25,23.1,23.25,804000.0
2007-09-14 09:30:00,23.05,23.08,22.9,23.01,1055000.0,23.05,23.08,22.9,23.01,1055000.0
2007-09-14 09:35:00,23.01,23.19,22.98,23.17,665000.0,23.01,23.19,22.98,23.17,665000.0
2007-09-14 09:40:00,23.17,23.26,23.16,23.21,796000.0,23.17,23.26,23.16,23.21,796000.0
2007-09-14 09:45:00,23.2,23.24,23.16,23.24,345000.0,23.2,23.24,23.16,23.24,345000.0
2007-09-14 09:50:00,23.24,23.37,23.22,23.33,638000.0,23.24,23.37,23.22,23.33,638000.0
2007-09-14 09:55:00,23.33,23.35,23.26,23.27,427000.0,23.33,23.35,23.26,23.27,427000.0
2007-09-14 10:00:00,23.29,23.47,23.29,23.46,721000.0,23.29,23.47,23.29,23.46,721000.0
2007-09-14 10:05:00,23.46,23.5,23.4,23.43,725000.0,23.46,23.5,23.4,23.43,725000.0
2007-09-14 10:10:00,23.45,23.45,23.36,23.4,344000.0,23.45,23.45,23.36,23.4,344000.0
2007-09-14 10:15:00,23.39,23.45,23.39,23.4,245000.0,23.39,23.45,23.39,23.4,245000.0
2007-09-14 10:20:00,23.4,23.43,23.37,23.4,246000.0,23.4,23.43,23.37,23.4,246000.0
2007-09-14 10:25:00,23.38,23.43,23.38,23.43,170000.0,23.38,23.43,23.38,23.43,170000.0
2007-09-14 10:30:00,23.44,23.46,23.41,23.43,272000.0,23.44,23.46,23.41,23.43,272000.0
2007-09-14 10:35:00,23.45,23.48,23.43,23.45,205000.0,23.45,23.48,23.43,23.45,205000.0
2007-09-14 10:40:00,23.45,23.53,23.43,23.49,495000.0,23.45,23.53,23.43,23.49,495000.0
2007-09-14 10:45:00,23.49,23.5,23.43,23.45,255000.0,23.49,23.5,23.43,23.45,255000.0
2007-09-14 10:50:00,23.45,23.46,23.4,23.45,226000.0,23.45,23.46,23.4,23.45,226000.0
2007-09-14 10:55:00,23.45,23.46,23.42,23.43,80000.0,23.45,23.46,23.42,23.43,80000.0
2007-09-14 11:00:00,23.43,23.43,23.4,23.43,194000.0,23.43,23.43,23.4,23.43,194000.0
2007-09-14 11:05:00,23.43,23.43,23.34,23.34,289000.0,23.43,23.43,23.34,23.34,289000.0
2007-09-14 11:10:00,23.34,23.36,23.3,23.36,228000.0,23.34,23.36,23.3,23.36,228000.0
2007-09-14 11:15:00,23.36,23.38,23.34,23.35,72000.0,23.36,23.38,23.34,23.35,72000.0
2007-09-14 11:20:00,23.36,23.38,23.33,23.35,110000.0,23.36,23.38,23.33,23.35,110000.0
2007-09-14 11:25:00,23.36,23.38,23.34,23.37,79000.0,23.36,23.38,23.34,23.37,79000.0
2007-09-14 11:30:00,23.37,23.4,23.37,23.38,82000.0,23.37,23.4,23.37,23.38,82000.0
2007-09-14 11:35:00,23.38,23.42,23.38,23.39,156000.0,23.38,23.42,23.38,23.39,156000.0
2007-09-14 11:40:00,23.39,23.43,23.37,23.43,107000.0,23.39,23.43,23.37,23.43,107000.0
2007-09-14 11:45:00,23.42,23.46,23.41,23.44,169000.0,23.42,23.46,23.41,23.44,169000.0
2007-09-14 11:50:00,23.46,23.46,23.44,23.46,128000.0,23.46,23.46,23.44,23.46,128000.0
2007-09-14 11:55:00,23.46,23.5,23.45,23.45,315000.0,23.46,23.5,23.45,23.45,315000.0
2007-09-14 12:00:00,23.45,23.48,23.45,23.46,87000.0,23.45,23.48,23.45,23.46,87000.0
2007-09-14 12:05:00,23.46,23.47,23.43,23.46,113000.0,23.46,23.47,23.43,23.46,113000.0
2007-09-14 12:10:00,23.46,23.47,23.43,23.43,142000.0,23.46,23.47,23.43,23.43,142000.0
2007-09-14 12:15:00,23.44,23.46,23.43,23.45,67000.0,23.44,23.46,23.43,23.45,67000.0
2007-09-14 12:20:00,23.45,23.47,23.44,23.45,94000.0,23.45,23.47,23.44,23.45,94000.0
2007-09-14 12:25:00,23.47,23.47,23.42,23.45,87000.0,23.47,23.47,23.42,23.45,87000.0
2007-09-14 12:30:00,23.44,23.45,23.42,23.42,17000.0,23.44,23.45,23.42,23.42,17000.0
2007-09-14 12:35:00,23.43,23.45,23.42,23.45,38000.0,23.43,23.45,23.42,23.45,38000.0
2007-09-14 12:40:00,23.43,23.46,23.43,23.45,47000.0,23.43,23.46,23.43,23.45,47000.0
2007-09-14 12:45:00,23.45,23.45,23.4,23.41,109000.0,23.45,23.45,23.4,23.41,109000.0
2007-09-14 12:50:00,23.42,23.45,23.41,23.45,42000.0,23.42,23.45,23.41,23.45,42000.0
2007-09-14 12:55:00,23.44,23.45,23.42,23.43,52000.0,23.44,23.45,23.42,23.43,52000.0
2007-09-14 13:00:00,23.43,23.45,23.41,23.41,111000.0,23.43,23.45,23.41,23.41,111000.0
2007-09-14 13:05:00,23.41,23.43,23.36,23.36,234000.0,23.41,23.43,23.36,23.36,234000.0
2007-09-14 13:10:00,23.37,23.42,23.37,23.42,76000.0,23.37,23.42,23.37,23.42,76000.0
2007-09-14 13:15:00,23.42,23.43,23.4,23.41,132000.0,23.42,23.43,23.4,23.41,132000.0
2007-09-14 13:20:00,23.41,23.44,23.41,23.43,361000.0,23.41,23.44,23.41,23.43,361000.0
2007-09-14 13:25:00,23.44,23.47,23.43,23.47,73000.0,23.44,23.47,23.43,23.47,73000.0
2007-09-14 13:30:00,23.48,23.5,23.45,23.49,356000.0,23.48,23.5,23.45,23.49,356000.0
2007-09-14 13:35:00,23.49,23.49,23.44,23.46,192000.0,23.49,23.49,23.44,23.46,192000.0
2007-09-14 13:40:00,23.45,23.46,23.42,23.43,268000.0,23.45,23.46,23.42,23.43,268000.0
2007-09-14 13:45:00,23.42,23.45,23.41,23.45,76000.0,23.42,23.45,23.41,23.45,76000.0
2007-09-14 13:50:00,23.45,23.45,23.41,23.41,88000.0,23.45,23.45,23.41,23.41,88000.0
2007-09-14 13:55:00,23.41,23.44,23.41,23.43,55000.0,23.41,23.44,23.41,23.43,55000.0
2007-09-14 14:00:00,23.42,23.43,23.39,23.41,89000.0,23.42,23.43,23.39,23.41,89000.0
2007-09-14 14:05:00,23.41,23.41,23.38,23.4,129000.0,23.41,23.41,23.38,23.4,129000.0
2007-09-14 14:10:00,23.39,23.4,23.38,23.4,65000.0,23.39,23.4,23.38,23.4,65000.0
2007-09-14 14:15:00,23.4,23.41,23.39,23.4,82000.0,23.4,23.41,23.39,23.4,82000.0
2007-09-14 14:20:00,23.4,23.4,23.35,23.37,179000.0,23.4,23.4,23.35,23.37,179000.0
2007-09-14 14:25:00,23.37,23.39,23.37,23.37,91000.0,23.37,23.39,23.37,23.37,91000.0
2007-09-14 14:30:00,23.37,23.37,23.32,23.35,223000.0,23.37,23.37,23.32,23.35,223000.0
2007-09-14 14:35:00,23.35,23.37,23.32,23.33,270000.0,23.35,23.37,23.32,23.33,270000.0
2007-09-14 14:40:00,23.33,23.35,23.26,23.3,354000.0,23.33,23.35,23.26,23.3,354000.0
2007-09-14 14:45:00,23.31,23.32,23.3,23.31,108000.0,23.31,23.32,23.3,23.31,108000.0
2007-09-14 14:50:00,23.31,23.35,23.3,23.31,205000.0,23.31,23.35,23.3,23.31,205000.0
2007-09-14 14:55:00,23.31,23.31,23.25,23.27,342000.0,23.31,23.31,23.25,23.27,342000.0
2007-09-14 15:00:00,23.28,23.3,23.27,23.3,205000.0,23.28,23.3,23.27,23.3,205000.0
2007-09-14 15:05:00,23.32,23.4,23.3,23.35,212000.0,23.32,23.4,23.3,23.35,212000.0
2007-09-14 15:10:00,23.37,23.39,23.34,23.35,134000.0,23.37,23.39,23.34,23.35,134000.0
2007-09-14 15:15:00,23.36,23.4,23.36,23.38,55000.0,23.36,23.4,23.36,23.38,55000.0
2007-09-14 15:20:00,23.38,23.42,23.37,23.41,209000.0,23.38,23.42,23.37,23.41,209000.0
2007-09-14 15:25:00,23.4,23.43,23.38,23.4,160000.0,23.4,23.43,23.38,23.4,160000.0
2007-09-14 15:30:00,23.41,23.43,23.39,23.42,158000.0,23.41,23.43,23.39,23.42,158000.0
2007-09-14 15:35:00,23.41,23.44,23.41,23.44,194000.0,23.41,23.44,23.41,23.44,194000.0
2007-09-14 15:40:00,23.44,23.48,23.43,23.46,348000.0,23.44,23.48,23.43,23.46,348000.0
2007-09-14 15:45:00,23.46,23.49,23.45,23.45,207000.0,23.46,23.49,23.45,23.45,207000.0
2007-09-14 15:50:00,23.45,23.5,23.44,23.48,418000.0,23.45,23.5,23.44,23.48,418000.0
2007-09-14 15:55:00,23.48,23.5,23.48,23.48,783000.0,23.48,23.5,23.48,23.48,783000.0
2007-09-17 09:30:00,23.98,24.22,23.95,24.12,3591000.0,23.98,24.22,23.95,24.12,3591000.0
2007-09-17 09:35:00,24.12,24.29,24.07,24.29,2400000.0,24.12,24.29,24.07,24.29,2400000.0
2007-09-17 09:40:00,24.28,24.35,24.26,24.3,2371000.0,24.28,24.35,24.26,24.3,2371000.0
2007-09-17 09:45:00,24.31,24.47,24.31,24.4,2340000.0,24.31,24.47,24.31,24.4,2340000.0
2007-09-17 09:50:00,24.43,24.43,24.32,24.35,1237000.0,24.43,24.43,24.32,24.35,1237000.0
2007-09-17 09:55:00,24.36,24.43,24.32,24.42,780000.0,24.36,24.43,24.32,24.42,780000.0
2007-09-17 10:00:00,24.43,24.5,24.39,24.48,1245000.0,24.43,24.5,24.39,24.48,1245000.0
2007-09-17 10:05:00,24.48,24.53,24.43,24.45,1329000.0,24.48,24.53,24.43,24.45,1329000.0
2007-09-17 10:10:00,24.46,24.48,24.38,24.44,857000.0,24.46,24.48,24.38,24.44,857000.0
2007-09-17 10:15:00,24.43,24.49,24.38,24.4,665000.0,24.43,24.49,24.38,24.4,665000.0
2007-09-17 10:20:00,24.4,24.4,24.35,24.36,545000.0,24.4,24.4,24.35,24.36,545000.0
2007-09-17 10:25:00,24.36,24.36,24.27,24.3,943000.0,24.36,24.36,24.27,24.3,943000.0
2007-09-17 10:30:00,24.3,24.31,24.21,24.26,1005000.0,24.3,24.31,24.21,24.26,1005000.0
2007-09-17 10:35:00,24.26,24.37,24.23,24.31,548000.0,24.26,24.37,24.23,24.31,548000.0
2007-09-17 10:40:00,24.33,24.4,24.31,24.37,432000.0,24.33,24.4,24.31,24.37,432000.0
2007-09-17 10:45:00,24.36,24.39,24.34,24.36,213000.0,24.36,24.39,24.34,24.36,213000.0
2007-09-17 10:50:00,24.36,24.36,24.24,24.28,478000.0,24.36,24.36,24.24,24.28,478000.0
2007-09-17 10:55:00,24.29,24.37,24.28,24.35,340000.0,24.29,24.37,24.28,24.35,340000.0
2007-09-17 11:00:00,24.34,24.37,24.31,24.36,200000.0,24.34,24.37,24.31,24.36,200000.0
2007-09-17 11:05:00,24.35,24.38,24.3,24.31,186000.0,24.35,24.38,24.3,24.31,186000.0
2007-09-17 11:10:00,24.31,24.33,24.27,24.29,176000.0,24.31,24.33,24.27,24.29,176000.0
2007-09-17 11:15:00,24.28,24.3,24.26,24.29,225000.0,24.28,24.3,24.26,24.29,225000.0
2007-09-17 11:20:00,24.29,24.33,24.29,24.29,248000.0,24.29,24.33,24.29,24.29,248000.0
2007-09-17 11:25:00,24.29,24.33,24.29,24.31,228000.0,24.29,24.33,24.29,24.31,228000.0
2007-09-17 11:30:00,24.3,24.3,24.26,24.29,147000.0,24.3,24.3,24.26,24.29,147000.0
2007-09-17 11:35:00,24.29,24.3,24.26,24.28,208000.0,24.29,24.3,24.26,24.28,208000.0
2007-09-17 11:40:00,24.27,24.28,24.25,24.26,280000.0,24.27,24.28,24.25,24.26,280000.0
2007-09-17 11:45:00,24.26,24.28,24.24,24.24,351000.0,24.26,24.28,24.24,24.24,351000.0
2007-09-17 11:50:00,24.24,24.25,24.21,24.23,317000.0,24.24,24.25,24.21,24.23,317000.0
2007-09-17 11:55:00,24.24,24.26,24.23,24.26,139000.0,24.24,24.26,24.23,24.26,139000.0
2007-09-17 12:00:00,24.25,24.3,24.24,24.3,327000.0,24.25,24.3,24.24,24.3,327000.0
2007-09-17 12:05:00,24.3,24.32,24.26,24.31,398000.0,24.3,24.32,24.26,24.31,398000.0
2007-09-17 12:10:00,24.31,24.36,24.28,24.35,261000.0,24.31,24.36,24.28,24.35,261000.0
2007-09-17 12:15:00,24.35,24.38,24.31,24.32,242000.0,24.35,24.38,24.31,24.32,242000.0
2007-09-17 12:20:00,24.31,24.33,24.3,24.32,48000.0,24.31,24.33,24.3,24.32,48000.0
2007-09-17 12:25:00,24.33,24.4,24.33,24.4,534000.0,24.33,24.4,24.33,24.4,534000.0
2007-09-17 12:30:00,24.4,24.4,24.36,24.39,373000.0,24.4,24.4,24.36,24.39,373000.0
2007-09-17 12:35:00,24.38,24.4,24.38,24.4,674000.0,24.38,24.4,24.38,24.4,674000.0
2007-09-17 12:40:00,24.4,24.4,24.36,24.39,140000.0,24.4,24.4,24.36,24.39,140000.0
2007-09-17 12:45:00,24.39,24.49,24.39,24.47,587000.0,24.39,24.49,24.39,24.47,587000.0
2007-09-17 12:50:00,24.46,24.48,24.41,24.43,416000.0,24.46,24.48,24.41,24.43,416000.0
2007-09-17 12:55:00,24.44,24.53,24.44,24.53,858000.0,24.44,24.53,24.44,24.53,858000.0
2007-09-17 13:00:00,24.53,24.59,24.51,24.59,1004000.0,24.53,24.59,24.51,24.59,1004000.0
2007-09-17 13:05:00,24.58,24.63,24.56,24.6,1062000.0,24.58,24.63,24.56,24.6,1062000.0
2007-09-17 13:10:00,24.6,24.63,24.54,24.54,709000.0,24.6,24.63,24.54,24.54,709000.0
2007-09-17 13:15:00,24.55,24.59,24.52,24.53,351000.0,24.55,24.59,24.52,24.53,351000.0
2007-09-17 13:20:00,24.54,24.55,24.5,24.54,281000.0,24.54,24.55,24.5,24.54,281000.0
2007-09-17 13:25:00,24.53,24.58,24.53,24.56,195000.0,24.53,24.58,24.53,24.56,195000.0
2007-09-17 13:30:00,24.57,24.58,24.53,24.57,249000.0,24.57,24.58,24.53,24.57,249000.0
2007-09-17 13:35:00,24.55,24.58,24.54,24.58,243000.0,24.55,24.58,24.54,24.58,243000.0
2007-09-17 13:40:00,24.58,24.59,24.53,24.59,468000.0,24.58,24.59,24.53,24.59,468000.0
2007-09-17 13:45:00,24.6,24.65,24.58,24.61,597000.0,24.6,24.65,24.58,24.61,597000.0
2007-09-17 13:50:00,24.61,24.74,24.6,24.72,1353000.0,24.61,24.74,24.6,24.72,1353000.0
2007-09-17 13:55:00,24.72,24.75,24.68,24.69,562000.0,24.72,24.75,24.68,24.69,562000.0
2007-09-17 14:00:00,24.69,24.7,24.63,24.66,301000.0,24.69,24.7,24.63,24.66,301000.0
2007-09-17 14:05:00,24.66,24.7,24.65,24.68,266000.0,24.66,24.7,24.65,24.68,266000.0
2007-09-17 14:10:00,24.68,24.71,24.68,24.7,654000.0,24.68,24.71,24.68,24.7,654000.0
2007-09-17 14:15:00,24.71,24.75,24.68,24.74,507000.0,24.71,24.75,24.68,24.74,507000.0
2007-09-17 14:20:00,24.74,24.76,24.68,24.73,790000.0,24.74,24.76,24.68,24.73,790000.0
2007-09-17 14:25:00,24.72,24.78,24.69,24.75,491000.0,24.72,24.78,24.69,24.75,491000.0
2007-09-17 14:30:00,24.75,24.8,24.74,24.79,678000.0,24.75,24.8,24.74,24.79,678000.0
2007-09-17 14:35:00,24.78,24.79,24.75,24.76,268000.0,24.78,24.79,24.75,24.76,268000.0
2007-09-17 14:40:00,24.76,24.82,24.75,24.81,518000.0,24.76,24.82,24.75,24.81,518000.0
2007-09-17 14:45:00,24.81,24.89,24.8,24.88,863000.0,24.81,24.89,24.8,24.88,863000.0
2007-09-17 14:50:00,24.87,24.96,24.86,24.96,1221000.0,24.87,24.96,24.86,24.96,1221000.0
2007-09-17 14:55:00,24.96,25.0,24.92,24.96,1901000.0,24.96,25.0,24.92,24.96,1901000.0
2007-09-17 15:00:00,24.96,24.96,24.86,24.9,1409000.0,24.96,24.96,24.86,24.9,1409000.0
2007-09-17 15:05:00,24.9,25.0,24.87,24.98,1076000.0,24.9,25.0,24.87,24.98,1076000.0
2007-09-17 15:10:00,24.98,25.15,24.97,25.1,2497000.0,24.98,25.15,24.97,25.1,2497000.0
2007-09-17 15:15:00,25.11,25.14,25.05,25.09,1524000.0,25.11,25.14,25.05,25.09,1524000.0
2007-09-17 15:20:00,25.09,25.22,25.03,25.18,1724000.0,25.09,25.22,25.03,25.18,1724000.0
2007-09-17 15:25:00,25.18,25.21,25.09,25.09,1465000.0,25.18,25.21,25.09,25.09,1465000.0
2007-09-17 15:30:00,25.09,25.14,25.04,25.13,1030000.0,25.09,25.14,25.04,25.13,1030000.0
2007-09-17 15:35:00,25.13,25.15,25.08,25.12,1020000.0,25.13,25.15,25.08,25.12,1020000.0
2007-09-17 15:40:00,25.12,25.25,25.11,25.24,2138000.0,25.12,25.25,25.11,25.24,2138000.0
2007-09-17 15:45:00,25.24,25.25,25.16,25.17,1450000.0,25.24,25.25,25.16,25.17,1450000.0
2007-09-17 15:50:00,25.17,25.27,25.16,25.27,1500000.0,25.17,25.27,25.16,25.27,1500000.0
2007-09-17 15:55:00,25.27,25.35,25.24,25.29,2400000.0,25.27,25.35,25.24,25.29,2400000.0
2007-09-18 09:30:00,25.97,26.04,25.7,25.7,4939000.0,25.97,26.04,25.7,25.7,4939000.0
2007-09-18 09:35:00,25.7,25.7,25.53,25.63,2909000.0,25.7,25.7,25.53,25.63,2909000.0
2007-09-18 09:40:00,25.63,25.88,25.61,25.85,2312000.0,25.63,25.88,25.61,25.85,2312000.0
2007-09-18 09:45:00,25.85,26.14,25.83,26.04,3449000.0,25.85,26.14,25.83,26.04,3449000.0
2007-09-18 09:50:00,26.04,26.12,25.88,26.09,2679000.0,26.04,26.12,25.88,26.09,2679000.0
2007-09-18 09:55:00,26.08,26.22,26.05,26.19,2757000.0,26.08,26.22,26.05,26.19,2757000.0
2007-09-18 10:00:00,26.18,26.18,26.03,26.04,1505000.0,26.18,26.18,26.03,26.04,1505000.0
2007-09-18 10:05:00,26.04,26.09,25.88,26.05,2026000.0,26.04,26.09,25.88,26.05,2026000.0
2007-09-18 10:10:00,26.05,26.14,26.01,26.1,1510000.0,26.05,26.14,26.01,26.1,1510000.0
2007-09-18 10:15:00,26.11,26.23,26.07,26.15,1823000.0,26.11,26.23,26.07,26.15,1823000.0
2007-09-18 10:20:00,26.15,26.34,26.12,26.26,2467000.0,26.15,26.34,26.12,26.26,2467000.0
2007-09-18 10:25:00,26.27,26.34,26.22,26.34,1274000.0,26.27,26.34,26.22,26.34,1274000.0
2007-09-18 10:30:00,26.33,26.33,26.24,26.24,1347000.0,26.33,26.33,26.24,26.24,1347000.0
2007-09-18 10:35:00,26.24,26.25,26.13,26.17,1077000.0,26.24,26.25,26.13,26.17,1077000.0
2007-09-18 10:40:00,26.17,26.24,26.16,26.2,656000.0,26.17,26.24,26.16,26.2,656000.0
2007-09-18 10:45:00,26.21,26.21,26.13,26.15,649000.0,26.21,26.21,26.13,26.15,649000.0
2007-09-18 10:50:00,26.16,26.19,26.08,26.1,1218000.0,26.16,26.19,26.08,26.1,1218000.0
2007-09-18 10:55:00,26.08,26.1,26.0,26.06,1428000.0,26.08,26.1,26.0,26.06,1428000.0
2007-09-18 11:00:00,26.06,26.07,25.92,26.02,1788000.0,26.06,26.07,25.92,26.02,1788000.0
2007-09-18 11:05:00,26.0,26.03,25.95,26.03,809000.0,26.0,26.03,25.95,26.03,809000.0
2007-09-18 11:10:00,26.02,26.18,26.02,26.14,923000.0,26.02,26.18,26.02,26.14,923000.0
2007-09-18 11:15:00,26.14,26.16,26.09,26.14,634000.0,26.14,26.16,26.09,26.14,634000.0
2007-09-18 11:20:00,26.14,26.16,26.1,26.13,419000.0,26.14,26.16,26.1,26.13,419000.0
2007-09-18 11:25:00,26.13,26.21,26.12,26.13,675000.0,26.13,26.21,26.12,26.13,675000.0
2007-09-18 11:30:00,26.12,26.16,26.1,26.12,259000.0,26.12,26.16,26.1,26.12,259000.0
2007-09-18 11:35:00,26.12,26.18,26.11,26.14,374000.0,26.12,26.18,26.11,26.14,374000.0
2007-09-18 11:40:00,26.13,26.15,26.11,26.13,140000.0,26.13,26.15,26.11,26.13,140000.0
2007-09-18 11:45:00,26.13,26.19,26.12,26.19,400000.0,26.13,26.19,26.12,26.19,400000.0
2007-09-18 11:50:00,26.18,26.2,26.15,26.19,486000.0,26.18,26.2,26.15,26.19,486000.0
2007-09-18 11:55:00,26.19,26.21,26.16,26.17,374000.0,26.19,26.21,26.16,26.17,374000.0
2007-09-18 12:00:00,26.18,26.21,26.15,26.16,365000.0,26.18,26.21,26.15,26.16,365000.0
2007-09-18 12:05:00,26.17,26.17,26.11,26.11,495000.0,26.17,26.17,26.11,26.11,495000.0
2007-09-18 12:10:00,26.11,26.15,26.11,26.15,248000.0,26.11,26.15,26.11,26.15,248000.0
2007-09-18 12:15:00,26.15,26.17,26.13,26.15,134000.0,26.15,26.17,26.13,26.15,134000.0
2007-09-18 12:20:00,26.15,26.15,26.12,26.13,314000.0,26.15,26.15,26.12,26.13,314000.0
2007-09-18 12:25:00,26.14,26.15,26.12,26.14,216000.0,26.14,26.15,26.12,26.14,216000.0
2007-09-18 12:30:00,26.13,26.14,26.11,26.14,287000.0,26.13,26.14,26.11,26.14,287000.0
2007-09-18 12:35:00,26.14,26.2,26.14,26.19,400000.0,26.14,26.2,26.14,26.19,400000.0
2007-09-18 12:40:00,26.19,26.28,26.18,26.28,817000.0,26.19,26.28,26.18,26.28,817000.0
2007-09-18 12:45:00,26.28,26.33,26.25,26.3,698000.0,26.28,26.33,26.25,26.3,698000.0
2007-09-18 12:50:00,26.3,26.32,26.25,26.26,575000.0,26.3,26.32,26.25,26.26,575000.0
2007-09-18 12:55:00,26.26,26.42,26.26,26.37,1776000.0,26.26,26.42,26.26,26.37,1776000.0
2007-09-18 13:00:00,26.38,26.42,26.32,26.34,710000.0,26.38,26.42,26.32,26.34,710000.0
2007-09-18 13:05:00,26.35,26.38,26.15,26.15,891000.0,26.35,26.38,26.15,26.15,891000.0
2007-09-18 13:10:00,26.15,26.28,26.15,26.21,866000.0,26.15,26.28,26.15,26.21,866000.0
2007-09-18 13:15:00,26.21,26.24,26.19,26.22,543000.0,26.21,26.24,26.19,26.22,543000.0
2007-09-18 13:20:00,26.22,26.25,26.21,26.23,414000.0,26.22,26.25,26.21,26.23,414000.0
2007-09-18 13:25:00,26.22,26.25,26.21,26.24,522000.0,26.22,26.25,26.21,26.24,522000.0
2007-09-18 13:30:00,26.24,26.24,26.15,26.15,556000.0,26.24,26.24,26.15,26.15,556000.0
2007-09-18 13:35:00,26.15,26.19,26.15,26.16,240000.0,26.15,26.19,26.15,26.16,240000.0
2007-09-18 13:40:00,26.16,26.2,26.1,26.1,622000.0,26.16,26.2,26.1,26.1,622000.0
2007-09-18 13:45:00,26.1,26.1,25.91,25.95,1888000.0,26.1,26.1,25.91,25.95,1888000.0
2007-09-18 13:50:00,25.94,25.95,25.8,25.91,1744000.0,25.94,25.95,25.8,25.91,1744000.0
2007-09-18 13:55:00,25.9,26.02,25.89,26.0,863000.0,25.9,26.02,25.89,26.0,863000.0
2007-09-18 14:00:00,26.0,26.06,25.96,25.99,800000.0,26.0,26.06,25.96,25.99,800000.0
2007-09-18 14:05:00,25.99,25.99,25.87,25.91,604000.0,25.99,25.99,25.87,25.91,604000.0
2007-09-18 14:10:00,25.91,26.1,25.9,26.06,546000.0,25.91,26.1,25.9,26.06,546000.0
2007-09-18 14:15:00,26.01,26.7,26.0,26.49,4332000.0,26.01,26.7,26.0,26.49,4332000.0
2007-09-18 14:20:00,26.49,26.58,26.45,26.49,1656000.0,26.49,26.58,26.45,26.49,1656000.0
2007-09-18 14:25:00,26.49,26.5,26.29,26.37,1294000.0,26.49,26.5,26.29,26.37,1294000.0
2007-09-18 14:30:00,26.37,26.53,26.37,26.52,1405000.0,26.37,26.53,26.37,26.52,1405000.0
2007-09-18 14:35:00,26.52,26.64,26.49,26.64,1465000.0,26.52,26.64,26.49,26.64,1465000.0
2007-09-18 14:40:00,26.64,26.75,26.61,26.72,1875000.0,26.64,26.75,26.61,26.72,1875000.0
2007-09-18 14:45:00,26.72,26.78,26.62,26.65,1348000.0,26.72,26.78,26.62,26.65,1348000.0
2007-09-18 14:50:00,26.67,26.71,26.52,26.53,903000.0,26.67,26.71,26.52,26.53,903000.0
2007-09-18 14:55:00,26.55,26.58,26.51,26.54,742000.0,26.55,26.58,26.51,26.54,742000.0
2007-09-18 15:00:00,26.55,26.56,26.37,26.43,1036000.0,26.55,26.56,26.37,26.43,1036000.0
2007-09-18 15:05:00,26.43,26.62,26.43,26.59,1085000.0,26.43,26.62,26.43,26.59,1085000.0
2007-09-18 15:10:00,26.59,26.7,26.57,26.68,1341000.0,26.59,26.7,26.57,26.68,1341000.0
2007-09-18 15:15:00,26.66,26.75,26.64,26.74,1273000.0,26.66,26.75,26.64,26.74,1273000.0
2007-09-18 15:20:00,26.74,26.75,26.59,26.67,828000.0,26.74,26.75,26.59,26.67,828000.0
2007-09-18 15:25:00,26.68,26.69,26.58,26.58,566000.0,26.68,26.69,26.58,26.58,566000.0
2007-09-18 15:30:00,26.6,26.67,26.59,26.61,706000.0,26.6,26.67,26.59,26.61,706000.0
2007-09-18 15:35:00,26.63,26.69,26.59,26.65,715000.0,26.63,26.69,26.59,26.65,715000.0
2007-09-18 15:40:00,26.66,26.73,26.63,26.65,1055000.0,26.66,26.73,26.63,26.65,1055000.0
2007-09-18 15:45:00,26.65,26.75,26.63,26.73,1064000.0,26.65,26.75,26.63,26.73,1064000.0
2007-09-18 15:50:00,26.74,26.84,26.73,26.77,2064000.0,26.74,26.84,26.73,26.77,2064000.0
2007-09-18 15:55:00,26.77,26.88,26.75,26.87,1537000.0,26.77,26.88,26.75,26.87,1537000.0
2007-09-19 09:30:00,27.31,27.51,27.19,27.51,4189000.0,27.31,27.51,27.19,27.51,4189000.0
2007-09-19 09:35:00,27.52,27.65,27.42,27.63,3758000.0,27.52,27.65,27.42,27.63,3758000.0
2007-09-19 09:40:00,27.64,27.95,27.62,27.95,4412000.0,27.64,27.95,27.62,27.95,4412000.0
2007-09-19 09:45:00,27.95,28.33,27.88,28.27,4670000.0,27.95,28.33,27.88,28.27,4670000.0
2007-09-19 09:50:00,28.27,28.45,28.09,28.12,5946000.0,28.27,28.45,28.09,28.12,5946000.0
2007-09-19 09:55:00,28.13,28.18,27.91,27.92,3456000.0,28.13,28.18,27.91,27.92,3456000.0
2007-09-19 10:00:00,27.92,28.08,27.85,27.86,2668000.0,27.92,28.08,27.85,27.86,2668000.0
2007-09-19 10:05:00,27.86,28.25,27.83,28.15,2996000.0,27.86,28.25,27.83,28.15,2996000.0
2007-09-19 10:10:00,28.15,28.19,28.02,28.03,1599000.0,28.15,28.19,28.02,28.03,1599000.0
2007-09-19 10:15:00,28.03,28.07,27.92,27.97,1358000.0,28.03,28.07,27.92,27.97,1358000.0
2007-09-19 10:20:00,27.95,28.15,27.94,28.03,1304000.0,27.95,28.15,27.94,28.03,1304000.0
2007-09-19 10:25:00,28.03,28.09,27.98,28.02,798000.0,28.03,28.09,27.98,28.02,798000.0
2007-09-19 10:30:00,28.02,28.15,27.99,28.13,1237000.0,28.02,28.15,27.99,28.13,1237000.0
2007-09-19 10:35:00,28.13,28.23,27.91,27.96,2060000.0,28.13,28.23,27.91,27.96,2060000.0
2007-09-19 10:40:00,27.98,27.98,27.75,27.88,2358000.0,27.98,27.98,27.75,27.88,2358000.0
2007-09-19 10:45:00,27.89,27.98,27.76,27.78,1601000.0,27.89,27.98,27.76,27.78,1601000.0
2007-09-19 10:50:00,27.76,28.07,27.72,28.04,1484000.0,27.76,28.07,27.72,28.04,1484000.0
2007-09-19 10:55:00,28.07,28.14,27.96,28.07,1273000.0,28.07,28.14,27.96,28.07,1273000.0
2007-09-19 11:00:00,28.07,28.16,28.03,28.1,906000.0,28.07,28.16,28.03,28.1,906000.0
2007-09-19 11:05:00,28.12,28.2,28.09,28.15,1259000.0,28.12,28.2,28.09,28.15,1259000.0
2007-09-19 11:10:00,28.13,28.13,28.01,28.05,640000.0,28.13,28.13,28.01,28.05,640000.0
2007-09-19 11:15:00,28.06,28.19,28.04,28.18,792000.0,28.06,28.19,28.04,28.18,792000.0
2007-09-19 11:20:00,28.19,28.22,28.08,28.15,1192000.0,28.19,28.22,28.08,28.15,1192000.0
2007-09-19 11:25:00,28.15,28.18,28.09,28.11,658000.0,28.15,28.18,28.09,28.11,658000.0
2007-09-19 11:30:00,28.11,28.12,28.01,28.01,888000.0,28.11,28.12,28.01,28.01,888000.0
2007-09-19 11:35:00,28.02,28.02,27.93,27.96,1193000.0,28.02,28.02,27.93,27.96,1193000.0
2007-09-19 11:40:00,27.96,28.05,27.93,27.96,642000.0,27.96,28.05,27.93,27.96,642000.0
2007-09-19 11:45:00,27.95,28.05,27.8,27.8,2008000.0,27.95,28.05,27.8,27.8,2008000.0
2007-09-19 11:50:00,27.8,27.92,27.72,27.73,2009000.0,27.8,27.92,27.72,27.73,2009000.0
2007-09-19 11:55:00,27.73,27.95,27.71,27.93,1353000.0,27.73,27.95,27.71,27.93,1353000.0
2007-09-19 12:00:00,27.92,27.94,27.81,27.85,939000.0,27.92,27.94,27.81,27.85,939000.0
2007-09-19 12:05:00,27.85,27.98,27.85,27.92,652000.0,27.85,27.98,27.85,27.92,652000.0
2007-09-19 12:10:00,27.92,28.05,27.86,27.86,1018000.0,27.92,28.05,27.86,27.86,1018000.0
2007-09-19 12:15:00,27.87,28.03,27.86,27.98,844000.0,27.87,28.03,27.86,27.98,844000.0
2007-09-19 12:20:00,28.0,28.03,27.87,27.92,502000.0,28.0,28.03,27.87,27.92,502000.0
2007-09-19 12:25:00,27.94,28.0,27.92,27.95,368000.0,27.94,28.0,27.92,27.95,368000.0
2007-09-19 12:30:00,27.98,28.01,27.93,27.95,458000.0,27.98,28.01,27.93,27.95,458000.0
2007-09-19 12:35:00,27.94,27.94,27.78,27.78,1065000.0,27.94,27.94,27.78,27.78,1065000.0
2007-09-19 12:40:00,27.79,27.9,27.76,27.9,838000.0,27.79,27.9,27.76,27.9,838000.0
2007-09-19 12:45:00,27.9,27.97,27.84,27.94,548000.0,27.9,27.97,27.84,27.94,548000.0
2007-09-19 12:50:00,27.96,27.97,27.9,27.93,468000.0,27.96,27.97,27.9,27.93,468000.0
2007-09-19 12:55:00,27.93,28.05,27.93,27.97,922000.0,27.93,28.05,27.93,27.97,922000.0
2007-09-19 13:00:00,27.97,27.97,27.79,27.8,777000.0,27.97,27.97,27.79,27.8,777000.0
2007-09-19 13:05:00,27.79,27.85,27.7,27.77,1274000.0,27.79,27.85,27.7,27.77,1274000.0
2007-09-19 13:10:00,27.76,27.84,27.62,27.68,1479000.0,27.76,27.84,27.62,27.68,1479000.0
2007-09-19 13:15:00,27.67,27.72,27.61,27.68,1375000.0,27.67,27.72,27.61,27.68,1375000.0
2007-09-19 13:20:00,27.69,27.77,27.63,27.63,745000.0,27.69,27.77,27.63,27.63,745000.0
2007-09-19 13:25:00,27.64,27.67,27.54,27.54,1458000.0,27.64,27.67,27.54,27.54,1458000.0
2007-09-19 13:30:00,27.54,27.64,27.45,27.63,1568000.0,27.54,27.64,27.45,27.63,1568000.0
2007-09-19 13:35:00,27.61,27.71,27.6,27.64,1093000.0,27.61,27.71,27.6,27.64,1093000.0
2007-09-19 13:40:00,27.63,27.78,27.63,27.77,1232000.0,27.63,27.78,27.63,27.77,1232000.0
2007-09-19 13:45:00,27.76,27.84,27.72,27.78,894000.0,27.76,27.84,27.72,27.78,894000.0
2007-09-19 13:50:00,27.78,27.79,27.7,27.75,470000.0,27.78,27.79,27.7,27.75,470000.0
2007-09-19 13:55:00,27.75,27.79,27.69,27.71,615000.0,27.75,27.79,27.69,27.71,615000.0
2007-09-19 14:00:00,27.69,27.74,27.58,27.59,719000.0,27.69,27.74,27.58,27.59,719000.0
2007-09-19 14:05:00,27.58,27.64,27.49,27.53,1466000.0,27.58,27.64,27.49,27.53,1466000.0
2007-09-19 14:10:00,27.55,27.59,27.48,27.55,818000.0,27.55,27.59,27.48,27.55,818000.0
2007-09-19 14:15:00,27.55,27.56,27.35,27.45,1757000.0,27.55,27.56,27.35,27.45,1757000.0
2007-09-19 14:20:00,27.45,27.59,27.43,27.51,1032000.0,27.45,27.59,27.43,27.51,1032000.0
2007-09-19 14:25:00,27.51,27.63,27.5,27.53,675000.0,27.51,27.63,27.5,27.53,675000.0
2007-09-19 14:30:00,27.53,27.65,27.52,27.61,790000.0,27.53,27.65,27.52,27.61,790000.0
2007-09-19 14:35:00,27.61,27.61,27.42,27.43,970000.0,27.61,27.61,27.42,27.43,970000.0
2007-09-19 14:40:00,27.43,27.44,27.27,27.37,1612000.0,27.43,27.44,27.27,27.37,1612000.0
2007-09-19 14:45:00,27.37,27.43,27.33,27.36,724000.0,27.37,27.43,27.33,27.36,724000.0
2007-09-19 14:50:00,27.36,27.62,27.36,27.57,1411000.0,27.36,27.62,27.36,27.57,1411000.0
2007-09-19 14:55:00,27.58,27.62,27.51,27.52,926000.0,27.58,27.62,27.51,27.52,926000.0
2007-09-19 15:00:00,27.52,27.55,27.38,27.4,799000.0,27.52,27.55,27.38,27.4,799000.0
2007-09-19 15:05:00,27.42,27.48,27.33,27.42,759000.0,27.42,27.48,27.33,27.42,759000.0
2007-09-19 15:10:00,27.43,27.45,27.16,27.24,2396000.0,27.43,27.45,27.16,27.24,2396000.0
2007-09-19 15:15:00,27.24,27.35,27.21,27.22,1526000.0,27.24,27.35,27.21,27.22,1526000.0
2007-09-19 15:20:00,27.22,27.36,27.22,27.33,889000.0,27.22,27.36,27.22,27.33,889000.0
2007-09-19 15:25:00,27.34,27.48,27.31,27.33,1710000.0,27.34,27.48,27.31,27.33,1710000.0
2007-09-19 15:30:00,27.34,27.43,27.3,27.41,889000.0,27.34,27.43,27.3,27.41,889000.0
2007-09-19 15:35:00,27.42,27.43,27.28,27.28,981000.0,27.42,27.43,27.28,27.28,981000.0
2007-09-19 15:40:00,27.28,27.53,27.27,27.5,1594000.0,27.28,27.53,27.27,27.5,1594000.0
2007-09-19 15:45:00,27.5,27.5,27.37,27.42,1057000.0,27.5,27.5,27.37,27.42,1057000.0
2007-09-19 15:50:00,27.42,27.58,27.42,27.57,1816000.0,27.42,27.58,27.42,27.57,1816000.0
2007-09-19 15:55:00,27.58,27.67,27.55,27.61,2420000.0,27.58,27.67,27.55,27.61,2420000.0
2007-09-20 09:30:00,27.53,27.55,27.22,27.35,2654000.0,27.53,27.55,27.22,27.35,2654000.0
2007-09-20 09:35:00,27.35,27.5,27.23,27.4,1357000.0,27.35,27.5,27.23,27.4,1357000.0
2007-09-20 09:40:00,27.38,27.41,27.15,27.3,1969000.0,27.38,27.41,27.15,27.3,1969000.0
2007-09-20 09:45:00,27.33,27.44,27.26,27.42,1236000.0,27.33,27.44,27.26,27.42,1236000.0
2007-09-20 09:50:00,27.4,27.65,27.4,27.61,2195000.0,27.4,27.65,27.4,27.61,2195000.0
2007-09-20 09:55:00,27.61,28.08,27.6,28.02,3565000.0,27.61,28.08,27.6,28.02,3565000.0
2007-09-20 10:00:00,28.02,28.05,27.8,27.96,2446000.0,28.02,28.05,27.8,27.96,2446000.0
2007-09-20 10:05:00,27.97,27.97,27.85,27.86,1153000.0,27.97,27.97,27.85,27.86,1153000.0
2007-09-20 10:10:00,27.86,27.89,27.75,27.83,881000.0,27.86,27.89,27.75,27.83,881000.0
2007-09-20 10:15:00,27.82,27.84,27.74,27.77,878000.0,27.82,27.84,27.74,27.77,878000.0
2007-09-20 10:20:00,27.76,27.97,27.75,27.93,1065000.0,27.76,27.97,27.75,27.93,1065000.0
2007-09-20 10:25:00,27.93,27.96,27.76,27.81,1019000.0,27.93,27.96,27.76,27.81,1019000.0
2007-09-20 10:30:00,27.79,27.79,27.67,27.74,929000.0,27.79,27.79,27.67,27.74,929000.0
2007-09-20 10:35:00,27.76,27.76,27.65,27.72,729000.0,27.76,27.76,27.65,27.72,729000.0
2007-09-20 10:40:00,27.73,27.83,27.71,27.78,636000.0,27.73,27.83,27.71,27.78,636000.0
2007-09-20 10:45:00,27.78,27.8,27.69,27.7,791000.0,27.78,27.8,27.69,27.7,791000.0
2007-09-20 10:50:00,27.7,27.78,27.66,27.77,442000.0,27.7,27.78,27.66,27.77,442000.0
2007-09-20 10:55:00,27.78,27.83,27.73,27.79,423000.0,27.78,27.83,27.73,27.79,423000.0
2007-09-20 11:00:00,27.78,27.79,27.67,27.72,433000.0,27.78,27.79,27.67,27.72,433000.0
2007-09-20 11:05:00,27.71,27.8,27.7,27.78,392000.0,27.71,27.8,27.7,27.78,392000.0
2007-09-20 11:10:00,27.78,27.87,27.76,27.8,664000.0,27.78,27.87,27.76,27.8,664000.0
2007-09-20 11:15:00,27.82,27.85,27.75,27.75,270000.0,27.82,27.85,27.75,27.75,270000.0
2007-09-20 11:20:00,27.76,27.78,27.73,27.76,379000.0,27.76,27.78,27.73,27.76,379000.0
2007-09-20 11:25:00,27.76,27.78,27.73,27.73,287000.0,27.76,27.78,27.73,27.73,287000.0
2007-09-20 11:30:00,27.73,27.76,27.57,27.58,985000.0,27.73,27.76,27.57,27.58,985000.0
2007-09-20 11:35:00,27.59,27.62,27.49,27.49,1301000.0,27.59,27.62,27.49,27.49,1301000.0
2007-09-20 11:40:00,27.49,27.58,27.49,27.55,535000.0,27.49,27.58,27.49,27.55,535000.0
2007-09-20 11:45:00,27.55,27.58,27.5,27.55,415000.0,27.55,27.58,27.5,27.55,415000.0
2007-09-20 11:50:00,27.57,27.7,27.53,27.64,642000.0,27.57,27.7,27.53,27.64,642000.0
2007-09-20 11:55:00,27.62,27.65,27.58,27.58,423000.0,27.62,27.65,27.58,27.58,423000.0
2007-09-20 12:00:00,27.58,27.58,27.51,27.54,884000.0,27.58,27.58,27.51,27.54,884000.0
2007-09-20 12:05:00,27.52,27.57,27.48,27.56,475000.0,27.52,27.57,27.48,27.56,475000.0
2007-09-20 12:10:00,27.57,27.61,27.53,27.58,381000.0,27.57,27.61,27.53,27.58,381000.0
2007-09-20 12:15:00,27.57,27.59,27.51,27.53,282000.0,27.57,27.59,27.51,27.53,282000.0
2007-09-20 12:20:00,27.51,27.52,27.42,27.48,767000.0,27.51,27.52,27.42,27.48,767000.0
2007-09-20 12:25:00,27.5,27.5,27.39,27.42,437000.0,27.5,27.5,27.39,27.42,437000.0
2007-09-20 12:30:00,27.41,27.46,27.36,27.38,548000.0,27.41,27.46,27.36,27.38,548000.0
2007-09-20 12:35:00,27.38,27.42,27.34,27.37,461000.0,27.38,27.42,27.34,27.37,461000.0
2007-09-20 12:40:00,27.37,27.46,27.3,27.41,593000.0,27.37,27.46,27.3,27.41,593000.0
2007-09-20 12:45:00,27.41,27.49,27.35,27.45,477000.0,27.41,27.49,27.35,27.45,477000.0
2007-09-20 12:50:00,27.43,27.45,27.38,27.41,199000.0,27.43,27.45,27.38,27.41,199000.0
2007-09-20 12:55:00,27.41,27.42,27.36,27.4,216000.0,27.41,27.42,27.36,27.4,216000.0
2007-09-20 13:00:00,27.42,27.43,27.37,27.43,177000.0,27.42,27.43,27.37,27.43,177000.0
2007-09-20 13:05:00,27.44,27.44,27.37,27.39,294000.0,27.44,27.44,27.37,27.39,294000.0
2007-09-20 13:10:00,27.38,27.4,27.37,27.38,129000.0,27.38,27.4,27.37,27.38,129000.0
2007-09-20 13:15:00,27.39,27.48,27.38,27.44,206000.0,27.39,27.48,27.38,27.44,206000.0
2007-09-20 13:20:00,27.46,27.48,27.38,27.39,358000.0,27.46,27.48,27.38,27.39,358000.0
2007-09-20 13:25:00,27.38,27.45,27.38,27.44,248000.0,27.38,27.45,27.38,27.44,248000.0
2007-09-20 13:30:00,27.44,27.44,27.37,27.4,216000.0,27.44,27.44,27.37,27.4,216000.0
2007-09-20 13:35:00,27.4,27.42,27.29,27.42,683000.0,27.4,27.42,27.29,27.42,683000.0
2007-09-20 13:40:00,27.41,27.43,27.35,27.41,217000.0,27.41,27.43,27.35,27.41,217000.0
2007-09-20 13:45:00,27.41,27.48,27.38,27.42,458000.0,27.41,27.48,27.38,27.42,458000.0
2007-09-20 13:50:00,27.42,27.58,27.42,27.46,955000.0,27.42,27.58,27.42,27.46,955000.0
2007-09-20 13:55:00,27.47,27.48,27.44,27.48,319000.0,27.47,27.48,27.44,27.48,319000.0
2007-09-20 14:00:00,27.48,27.5,27.43,27.5,333000.0,27.48,27.5,27.43,27.5,333000.0
2007-09-20 14:05:00,27.5,27.57,27.46,27.51,327000.0,27.5,27.57,27.46,27.51,327000.0
2007-09-20 14:10:00,27.52,27.64,27.5,27.58,714000.0,27.52,27.64,27.5,27.58,714000.0
2007-09-20 14:15:00,27.59,27.68,27.58,27.66,598000.0,27.59,27.68,27.58,27.66,598000.0
2007-09-20 14:20:00,27.67,27.68,27.54,27.54,559000.0,27.67,27.68,27.54,27.54,559000.0
2007-09-20 14:25:00,27.53,27.54,27.48,27.49,576000.0,27.53,27.54,27.48,27.49,576000.0
2007-09-20 14:30:00,27.48,27.49,27.3,27.37,596000.0,27.48,27.49,27.3,27.37,596000.0
2007-09-20 14:35:00,27.37,27.46,27.34,27.45,690000.0,27.37,27.46,27.34,27.45,690000.0
2007-09-20 14:40:00,27.44,27.46,27.35,27.43,501000.0,27.44,27.46,27.35,27.43,501000.0
2007-09-20 14:45:00,27.42,27.42,27.34,27.38,534000.0,27.42,27.42,27.34,27.38,534000.0
2007-09-20 14:50:00,27.4,27.52,27.38,27.47,465000.0,27.4,27.52,27.38,27.47,465000.0
2007-09-20 14:55:00,27.47,27.5,27.45,27.46,242000.0,27.47,27.5,27.45,27.46,242000.0
2007-09-20 15:00:00,27.46,27.47,27.37,27.4,361000.0,27.46,27.47,27.37,27.4,361000.0
2007-09-20 15:05:00,27.41,27.44,27.34,27.43,292000.0,27.41,27.44,27.34,27.43,292000.0
2007-09-20 15:10:00,27.43,27.52,27.39,27.48,679000.0,27.43,27.52,27.39,27.48,679000.0
2007-09-20 15:15:00,27.48,27.6,27.46,27.56,371000.0,27.48,27.6,27.46,27.56,371000.0
2007-09-20 15:20:00,27.57,27.57,27.47,27.53,348000.0,27.57,27.57,27.47,27.53,348000.0
2007-09-20 15:25:00,27.52,27.56,27.49,27.5,331000.0,27.52,27.56,27.49,27.5,331000.0
2007-09-20 15:30:00,27.5,27.52,27.48,27.49,370000.0,27.5,27.52,27.48,27.49,370000.0
2007-09-20 15:35:00,27.49,27.54,27.48,27.52,356000.0,27.49,27.54,27.48,27.52,356000.0
2007-09-20 15:40:00,27.53,27.65,27.51,27.59,1123000.0,27.53,27.65,27.51,27.59,1123000.0
2007-09-20 15:45:00,27.59,27.65,27.56,27.61,761000.0,27.59,27.65,27.56,27.61,761000.0
2007-09-20 15:50:00,27.61,27.69,27.61,27.62,879000.0,27.61,27.69,27.61,27.62,879000.0
2007-09-20 15:55:00,27.61,27.63,27.58,27.61,993000.0,27.61,27.63,27.58,27.61,993000.0
2007-09-21 09:30:00,28.16,28.33,28.08,28.2,4173000.0,28.16,28.33,28.08,28.2,4173000.0
2007-09-21 09:35:00,28.22,28.25,28.01,28.05,2332000.0,28.22,28.25,28.01,28.05,2332000.0
2007-09-21 09:40:00,28.05,28.11,27.96,28.06,1886000.0,28.05,28.11,27.96,28.06,1886000.0
2007-09-21 09:45:00,28.04,28.11,27.95,28.0,1291000.0,28.04,28.11,27.95,28.0,1291000.0
2007-09-21 09:50:00,28.02,28.03,27.93,28.01,1188000.0,28.02,28.03,27.93,28.01,1188000.0
2007-09-21 09:55:00,27.99,28.05,27.88,27.92,1209000.0,27.99,28.05,27.88,27.92,1209000.0
2007-09-21 10:00:00,27.92,28.03,27.86,28.01,1498000.0,27.92,28.03,27.86,28.01,1498000.0
2007-09-21 10:05:00,28.0,28.13,27.99,28.13,1184000.0,28.0,28.13,27.99,28.13,1184000.0
2007-09-21 10:10:00,28.12,28.12,28.01,28.06,719000.0,28.12,28.12,28.01,28.06,719000.0
2007-09-21 10:15:00,28.06,28.08,27.94,27.96,719000.0,28.06,28.08,27.94,27.96,719000.0
2007-09-21 10:20:00,27.95,27.99,27.93,27.98,483000.0,27.95,27.99,27.93,27.98,483000.0
2007-09-21 10:25:00,27.96,28.01,27.89,27.9,815000.0,27.96,28.01,27.89,27.9,815000.0
2007-09-21 10:30:00,27.9,27.97,27.88,27.91,730000.0,27.9,27.97,27.88,27.91,730000.0
2007-09-21 10:35:00,27.92,27.95,27.86,27.95,514000.0,27.92,27.95,27.86,27.95,514000.0
2007-09-21 10:40:00,27.95,28.01,27.94,27.99,616000.0,27.95,28.01,27.94,27.99,616000.0
2007-09-21 10:45:00,28.0,28.01,27.97,28.01,355000.0,28.0,28.01,27.97,28.01,355000.0
2007-09-21 10:50:00,28.01,28.06,27.99,28.05,535000.0,28.01,28.06,27.99,28.05,535000.0
2007-09-21 10:55:00,28.05,28.06,28.0,28.02,333000.0,28.05,28.06,28.0,28.02,333000.0
2007-09-21 11:00:00,28.03,28.06,27.99,28.0,425000.0,28.03,28.06,27.99,28.0,425000.0
2007-09-21 11:05:00,28.0,28.03,27.98,28.0,276000.0,28.0,28.03,27.98,28.0,276000.0
2007-09-21 11:10:00,28.0,28.0,27.96,28.0,203000.0,28.0,28.0,27.96,28.0,203000.0
2007-09-21 11:15:00,28.0,28.02,27.99,28.02,316000.0,28.0,28.02,27.99,28.02,316000.0
2007-09-21 11:20:00,28.01,28.04,28.01,28.01,297000.0,28.01,28.04,28.01,28.01,297000.0
2007-09-21 11:25:00,28.0,28.06,28.0,28.06,386000.0,28.0,28.06,28.0,28.06,386000.0
2007-09-21 11:30:00,28.04,28.07,28.01,28.03,355000.0,28.04,28.07,28.01,28.03,355000.0
2007-09-21 11:35:00,28.04,28.05,28.01,28.04,286000.0,28.04,28.05,28.01,28.04,286000.0
2007-09-21 11:40:00,28.03,28.05,28.02,28.04,218000.0,28.03,28.05,28.02,28.04,218000.0
2007-09-21 11:45:00,28.04,28.05,28.02,28.03,146000.0,28.04,28.05,28.02,28.03,146000.0
2007-09-21 11:50:00,28.04,28.07,28.02,28.07,524000.0,28.04,28.07,28.02,28.07,524000.0
2007-09-21 11:55:00,28.07,28.07,28.04,28.06,450000.0,28.07,28.07,28.04,28.06,450000.0
2007-09-21 12:00:00,28.05,28.07,28.02,28.04,301000.0,28.05,28.07,28.02,28.04,301000.0
2007-09-21 12:05:00,28.05,28.06,28.03,28.05,107000.0,28.05,28.06,28.03,28.05,107000.0
2007-09-21 12:10:00,28.04,28.05,28.03,28.04,127000.0,28.04,28.05,28.03,28.04,127000.0
2007-09-21 12:15:00,28.04,28.04,28.03,28.03,94000.0,28.04,28.04,28.03,28.03,94000.0
2007-09-21 12:20:00,28.04,28.05,28.03,28.03,221000.0,28.04,28.05,28.03,28.03,221000.0
2007-09-21 12:25:00,28.03,28.04,28.02,28.03,151000.0,28.03,28.04,28.02,28.03,151000.0
2007-09-21 12:30:00,28.04,28.05,28.03,28.03,158000.0,28.04,28.05,28.03,28.03,158000.0
2007-09-21 12:35:00,28.03,28.04,28.02,28.02,199000.0,28.03,28.04,28.02,28.02,199000.0
2007-09-21 12:40:00,28.02,28.03,28.0,28.0,558000.0,28.02,28.03,28.0,28.0,558000.0
2007-09-21 12:45:00,28.01,28.04,27.99,28.03,497000.0,28.01,28.04,27.99,28.03,497000.0
2007-09-21 12:50:00,28.03,28.03,28.01,28.03,206000.0,28.03,28.03,28.01,28.03,206000.0
2007-09-21 12:55:00,28.03,28.04,28.01,28.03,312000.0,28.03,28.04,28.01,28.03,312000.0
2007-09-21 13:00:00,28.03,28.05,28.01,28.03,171000.0,28.03,28.05,28.01,28.03,171000.0
2007-09-21 13:05:00,28.04,28.04,28.02,28.03,128000.0,28.04,28.04,28.02,28.03,128000.0
2007-09-21 13:10:00,28.03,28.04,28.02,28.02,133000.0,28.03,28.04,28.02,28.02,133000.0
2007-09-21 13:15:00,28.03,28.04,28.02,28.02,101000.0,28.03,28.04,28.02,28.02,101000.0
2007-09-21 13:20:00,28.02,28.03,28.01,28.02,255000.0,28.02,28.03,28.01,28.02,255000.0
2007-09-21 13:25:00,28.02,28.03,28.01,28.03,145000.0,28.02,28.03,28.01,28.03,145000.0
2007-09-21 13:30:00,28.02,28.04,28.01,28.04,216000.0,28.02,28.04,28.01,28.04,216000.0
2007-09-21 13:35:00,28.04,28.06,28.03,28.06,333000.0,28.04,28.06,28.03,28.06,333000.0
2007-09-21 13:40:00,28.05,28.05,28.02,28.03,96000.0,28.05,28.05,28.02,28.03,96000.0
2007-09-21 13:45:00,28.03,28.03,27.98,28.02,249000.0,28.03,28.03,27.98,28.02,249000.0
2007-09-21 13:50:00,28.01,28.02,27.93,27.96,537000.0,28.01,28.02,27.93,27.96,537000.0
2007-09-21 13:55:00,27.97,27.98,27.89,27.9,540000.0,27.97,27.98,27.89,27.9,540000.0
2007-09-21 14:00:00,27.9,27.96,27.89,27.95,410000.0,27.9,27.96,27.89,27.95,410000.0
2007-09-21 14:05:00,27.96,27.96,27.93,27.96,260000.0,27.96,27.96,27.93,27.96,260000.0
2007-09-21 14:10:00,27.96,28.0,27.94,27.98,436000.0,27.96,28.0,27.94,27.98,436000.0
2007-09-21 14:15:00,27.98,28.03,27.97,28.0,300000.0,27.98,28.03,27.97,28.0,300000.0
2007-09-21 14:20:00,28.0,28.01,27.99,28.01,168000.0,28.0,28.01,27.99,28.01,168000.0
2007-09-21 14:25:00,28.01,28.01,28.0,28.01,278000.0,28.01,28.01,28.0,28.01,278000.0
2007-09-21 14:30:00,28.0,28.04,28.0,28.0,458000.0,28.0,28.04,28.0,28.0,458000.0
2007-09-21 14:35:00,28.01,28.01,27.97,27.97,230000.0,28.01,28.01,27.97,27.97,230000.0
2007-09-21 14:40:00,27.97,27.99,27.95,27.97,227000.0,27.97,27.99,27.95,27.97,227000.0
2007-09-21 14:45:00,27.98,28.02,27.98,28.0,347000.0,27.98,28.02,27.98,28.0,347000.0
2007-09-21 14:50:00,28.0,28.04,27.99,28.02,345000.0,28.0,28.04,27.99,28.02,345000.0
2007-09-21 14:55:00,28.02,28.04,28.01,28.03,216000.0,28.02,28.04,28.01,28.03,216000.0
2007-09-21 15:00:00,28.02,28.04,28.0,28.02,426000.0,28.02,28.04,28.0,28.02,426000.0
2007-09-21 15:05:00,28.02,28.03,27.98,28.01,247000.0,28.02,28.03,27.98,28.01,247000.0
2007-09-21 15:10:00,28.01,28.04,28.0,28.02,417000.0,28.01,28.04,28.0,28.02,417000.0
2007-09-21 15:15:00,28.02,28.04,28.01,28.02,437000.0,28.02,28.04,28.01,28.02,437000.0
2007-09-21 15:20:00,28.02,28.14,28.02,28.13,1232000.0,28.02,28.14,28.02,28.13,1232000.0
2007-09-21 15:25:00,28.14,28.19,28.12,28.16,1150000.0,28.14,28.19,28.12,28.16,1150000.0
2007-09-21 15:30:00,28.17,28.18,28.07,28.13,749000.0,28.17,28.18,28.07,28.13,749000.0
2007-09-21 15:35:00,28.13,28.13,28.1,28.13,488000.0,28.13,28.13,28.1,28.13,488000.0
2007-09-21 15:40:00,28.11,28.23,28.11,28.21,1048000.0,28.11,28.23,28.11,28.21,1048000.0
2007-09-21 15:45:00,28.21,28.28,28.21,28.27,1219000.0,28.21,28.28,28.21,28.27,1219000.0
2007-09-21 15:50:00,28.28,28.39,28.28,28.39,2296000.0,28.28,28.39,28.28,28.39,2296000.0
2007-09-21 15:55:00,28.39,28.5,28.39,28.46,3235000.0,28.39,28.5,28.39,28.46,3235000.0
2007-09-24 09:30:00,29.1,29.2,28.86,29.06,3732000.0,29.1,29.2,28.86,29.06,3732000.0
2007-09-24 09:35:00,29.06,29.3,29.01,29.23,1991000.0,29.06,29.3,29.01,29.23,1991000.0
2007-09-24 09:40:00,29.23,29.56,29.19,29.49,2506000.0,29.23,29.56,29.19,29.49,2506000.0
2007-09-24 09:45:00,29.49,29.55,29.34,29.52,1891000.0,29.49,29.55,29.34,29.52,1891000.0
2007-09-24 09:50:00,29.54,29.59,29.23,29.23,2845000.0,29.54,29.59,29.23,29.23,2845000.0
2007-09-24 09:55:00,29.25,29.44,29.16,29.39,1949000.0,29.25,29.44,29.16,29.39,1949000.0
2007-09-24 10:00:00,29.42,29.61,29.35,29.6,1664000.0,29.42,29.61,29.35,29.6,1664000.0
2007-09-24 10:05:00,29.6,29.62,29.33,29.42,1916000.0,29.6,29.62,29.33,29.42,1916000.0
2007-09-24 10:10:00,29.42,29.47,29.35,29.39,1063000.0,29.42,29.47,29.35,29.39,1063000.0
2007-09-24 10:15:00,29.39,29.56,29.38,29.48,1014000.0,29.39,29.56,29.38,29.48,1014000.0
2007-09-24 10:20:00,29.48,29.58,29.47,29.55,819000.0,29.48,29.58,29.47,29.55,819000.0
2007-09-24 10:25:00,29.52,29.54,29.41,29.53,985000.0,29.52,29.54,29.41,29.53,985000.0
2007-09-24 10:30:00,29.52,29.52,29.3,29.39,1664000.0,29.52,29.52,29.3,29.39,1664000.0
2007-09-24 10:35:00,29.4,29.44,29.29,29.34,792000.0,29.4,29.44,29.29,29.34,792000.0
2007-09-24 10:40:00,29.34,29.45,29.32,29.4,580000.0,29.34,29.45,29.32,29.4,580000.0
2007-09-24 10:45:00,29.39,29.42,29.35,29.39,426000.0,29.39,29.42,29.35,29.39,426000.0
2007-09-24 10:50:00,29.39,29.46,29.36,29.38,660000.0,29.39,29.46,29.36,29.38,660000.0
2007-09-24 10:55:00,29.38,29.51,29.35,29.51,781000.0,29.38,29.51,29.35,29.51,781000.0
2007-09-24 11:00:00,29.5,29.51,29.43,29.47,445000.0,29.5,29.51,29.43,29.47,445000.0
2007-09-24 11:05:00,29.49,29.71,29.45,29.69,1321000.0,29.49,29.71,29.45,29.69,1321000.0
2007-09-24 11:10:00,29.67,29.72,29.58,29.59,1067000.0,29.67,29.72,29.58,29.59,1067000.0
2007-09-24 11:15:00,29.59,29.79,29.58,29.78,1360000.0,29.59,29.79,29.58,29.78,1360000.0
2007-09-24 11:20:00,29.78,29.9,29.78,29.84,1482000.0,29.78,29.9,29.78,29.84,1482000.0
2007-09-24 11:25:00,29.84,29.85,29.71,29.73,903000.0,29.84,29.85,29.71,29.73,903000.0
2007-09-24 11:30:00,29.72,29.73,29.58,29.68,826000.0,29.72,29.73,29.58,29.68,826000.0
2007-09-24 11:35:00,29.68,29.79,29.63,29.71,514000.0,29.68,29.79,29.63,29.71,514000.0
2007-09-24 11:40:00,29.7,29.71,29.6,29.66,619000.0,29.7,29.71,29.6,29.66,619000.0
2007-09-24 11:45:00,29.66,29.83,29.65,29.76,669000.0,29.66,29.83,29.65,29.76,669000.0
2007-09-24 11:50:00,29.76,29.82,29.73,29.76,436000.0,29.76,29.82,29.73,29.76,436000.0
2007-09-24 11:55:00,29.76,29.89,29.74,29.88,833000.0,29.76,29.89,29.74,29.88,833000.0
2007-09-24 12:00:00,29.88,29.95,29.85,29.88,2259000.0,29.88,29.95,29.85,29.88,2259000.0
2007-09-24 12:05:00,29.88,29.94,29.85,29.85,972000.0,29.88,29.94,29.85,29.85,972000.0
2007-09-24 12:10:00,29.86,29.94,29.85,29.89,459000.0,29.86,29.94,29.85,29.89,459000.0
2007-09-24 12:15:00,29.9,30.0,29.89,29.99,1016000.0,29.9,30.0,29.89,29.99,1016000.0
2007-09-24 12:20:00,29.97,30.04,29.9,29.98,2030000.0,29.97,30.04,29.9,29.98,2030000.0
2007-09-24 12:25:00,29.98,30.0,29.9,29.99,1076000.0,29.98,30.0,29.9,29.99,1076000.0
2007-09-24 12:30:00,29.99,29.99,29.9,29.9,1149000.0,29.99,29.99,29.9,29.9,1149000.0
2007-09-24 12:35:00,29.9,29.98,29.9,29.93,518000.0,29.9,29.98,29.9,29.93,518000.0
2007-09-24 12:40:00,29.91,29.98,29.9,29.93,443000.0,29.91,29.98,29.9,29.93,443000.0
2007-09-24 12:45:00,29.93,29.96,29.9,29.91,632000.0,29.93,29.96,29.9,29.91,632000.0
2007-09-24 12:50:00,29.91,29.94,29.86,29.91,723000.0,29.91,29.94,29.86,29.91,723000.0
2007-09-24 12:55:00,29.9,29.91,29.79,29.8,724000.0,29.9,29.91,29.79,29.8,724000.0
2007-09-24 13:00:00,29.78,29.84,29.77,29.8,834000.0,29.78,29.84,29.77,29.8,834000.0
2007-09-24 13:05:00,29.8,29.88,29.79,29.83,326000.0,29.8,29.88,29.79,29.83,326000.0
2007-09-24 13:10:00,29.83,29.84,29.71,29.71,560000.0,29.83,29.84,29.71,29.71,560000.0
2007-09-24 13:15:00,29.74,29.77,29.65,29.75,1159000.0,29.74,29.77,29.65,29.75,1159000.0
2007-09-24 13:20:00,29.75,29.76,29.62,29.64,866000.0,29.75,29.76,29.62,29.64,866000.0
2007-09-24 13:25:00,29.64,29.68,29.6,29.67,789000.0,29.64,29.68,29.6,29.67,789000.0
2007-09-24 13:30:00,29.67,29.67,29.52,29.56,902000.0,29.67,29.67,29.52,29.56,902000.0
2007-09-24 13:35:00,29.56,29.57,29.41,29.51,1718000.0,29.56,29.57,29.41,29.51,1718000.0
2007-09-24 13:40:00,29.52,29.55,29.45,29.46,767000.0,29.52,29.55,29.45,29.46,767000.0
2007-09-24 13:45:00,29.46,29.46,29.3,29.3,1293000.0,29.46,29.46,29.3,29.3,1293000.0
2007-09-24 13:50:00,29.3,29.39,29.24,29.31,1276000.0,29.3,29.39,29.24,29.31,1276000.0
2007-09-24 13:55:00,29.32,29.42,29.31,29.35,1183000.0,29.32,29.42,29.31,29.35,1183000.0
2007-09-24 14:00:00,29.33,29.48,29.33,29.45,937000.0,29.33,29.48,29.33,29.45,937000.0
2007-09-24 14:05:00,29.45,29.46,29.21,29.35,1483000.0,29.45,29.46,29.21,29.35,1483000.0
2007-09-24 14:10:00,29.34,29.38,29.3,29.37,649000.0,29.34,29.38,29.3,29.37,649000.0
2007-09-24 14:15:00,29.37,29.43,29.35,29.37,629000.0,29.37,29.43,29.35,29.37,629000.0
2007-09-24 14:20:00,29.39,29.47,29.35,29.37,588000.0,29.39,29.47,29.35,29.37,588000.0
2007-09-24 14:25:00,29.36,29.37,29.27,29.34,871000.0,29.36,29.37,29.27,29.34,871000.0
2007-09-24 14:30:00,29.34,29.44,29.29,29.33,612000.0,29.34,29.44,29.29,29.33,612000.0
2007-09-24 14:35:00,29.33,29.45,29.33,29.41,610000.0,29.33,29.45,29.33,29.41,610000.0
2007-09-24 14:40:00,29.4,29.45,29.38,29.42,385000.0,29.4,29.45,29.38,29.42,385000.0
2007-09-24 14:45:00,29.42,29.44,29.35,29.39,362000.0,29.42,29.44,29.35,29.39,362000.0
2007-09-24 14:50:00,29.4,29.63,29.38,29.58,1240000.0,29.4,29.63,29.38,29.58,1240000.0
2007-09-24 14:55:00,29.6,29.69,29.58,29.68,1461000.0,29.6,29.69,29.58,29.68,1461000.0
2007-09-24 15:00:00,29.69,29.69,29.53,29.63,1235000.0,29.69,29.69,29.53,29.63,1235000.0
2007-09-24 15:05:00,29.61,29.95,29.61,29.94,2270000.0,29.61,29.95,29.61,29.94,2270000.0
2007-09-24 15:10:00,29.94,30.0,29.86,29.88,2532000.0,29.94,30.0,29.86,29.88,2532000.0
2007-09-24 15:15:00,29.88,30.15,29.78,30.08,3449000.0,29.88,30.15,29.78,30.08,3449000.0
2007-09-24 15:20:00,30.06,30.1,29.92,30.04,1924000.0,30.06,30.1,29.92,30.04,1924000.0
2007-09-24 15:25:00,30.01,30.05,29.9,30.01,1371000.0,30.01,30.05,29.9,30.01,1371000.0
2007-09-24 15:30:00,30.03,30.09,29.9,29.91,1288000.0,30.03,30.09,29.9,29.91,1288000.0
2007-09-24 15:35:00,29.91,29.99,29.88,29.97,1016000.0,29.91,29.99,29.88,29.97,1016000.0
2007-09-24 15:40:00,29.96,30.0,29.94,29.99,1145000.0,29.96,30.0,29.94,29.99,1145000.0
2007-09-24 15:45:00,29.99,30.1,29.97,30.06,1968000.0,29.99,30.1,29.97,30.06,1968000.0
2007-09-24 15:50:00,30.08,30.3,30.08,30.23,2688000.0,30.08,30.3,30.08,30.23,2688000.0
2007-09-24 15:55:00,30.23,30.37,30.2,30.34,2835000.0,30.23,30.37,30.2,30.34,2835000.0
2007-09-25 09:30:00,29.96,29.96,29.66,29.72,3526000.0,29.96,29.96,29.66,29.72,3526000.0
2007-09-25 09:35:00,29.73,29.95,29.56,29.85,2418000.0,29.73,29.95,29.56,29.85,2418000.0
2007-09-25 09:40:00,29.84,30.11,29.76,29.85,2489000.0,29.84,30.11,29.76,29.85,2489000.0
2007-09-25 09:45:00,29.83,30.03,29.83,30.0,1344000.0,29.83,30.03,29.83,30.0,1344000.0
2007-09-25 09:50:00,29.97,30.11,29.93,30.0,1658000.0,29.97,30.11,29.93,30.0,1658000.0
2007-09-25 09:55:00,30.0,30.05,29.85,29.86,1147000.0,30.0,30.05,29.85,29.86,1147000.0
2007-09-25 10:00:00,29.86,29.9,29.65,29.85,2004000.0,29.86,29.9,29.65,29.85,2004000.0
2007-09-25 10:05:00,29.84,30.07,29.81,30.04,1381000.0,29.84,30.07,29.81,30.04,1381000.0
2007-09-25 10:10:00,30.04,30.11,29.96,30.07,1331000.0,30.04,30.11,29.96,30.07,1331000.0
2007-09-25 10:15:00,30.1,30.1,29.86,29.93,1004000.0,30.1,30.1,29.86,29.93,1004000.0
2007-09-25 10:20:00,29.91,30.0,29.83,29.87,716000.0,29.91,30.0,29.83,29.87,716000.0
2007-09-25 10:25:00,29.89,29.99,29.83,29.86,645000.0,29.89,29.99,29.83,29.86,645000.0
2007-09-25 10:30:00,29.88,29.89,29.76,29.85,901000.0,29.88,29.89,29.76,29.85,901000.0
2007-09-25 10:35:00,29.86,30.0,29.82,29.98,661000.0,29.86,30.0,29.82,29.98,661000.0
2007-09-25 10:40:00,29.97,30.03,29.9,29.96,766000.0,29.97,30.03,29.9,29.96,766000.0
2007-09-25 10:45:00,29.98,29.98,29.86,29.92,593000.0,29.98,29.98,29.86,29.92,593000.0
2007-09-25 10:50:00,29.92,29.92,29.87,29.88,368000.0,29.92,29.92,29.87,29.88,368000.0
2007-09-25 10:55:00,29.9,29.98,29.82,29.84,675000.0,29.9,29.98,29.82,29.84,675000.0
2007-09-25 11:00:00,29.85,30.0,29.84,30.0,698000.0,29.85,30.0,29.84,30.0,698000.0
2007-09-25 11:05:00,30.0,30.03,29.93,29.96,891000.0,30.0,30.03,29.93,29.96,891000.0
2007-09-25 11:10:00,29.94,30.0,29.91,29.98,341000.0,29.94,30.0,29.91,29.98,341000.0
2007-09-25 11:15:00,29.96,29.96,29.88,29.93,416000.0,29.96,29.96,29.88,29.93,416000.0
2007-09-25 11:20:00,29.93,29.96,29.89,29.93,297000.0,29.93,29.96,29.89,29.93,297000.0
2007-09-25 11:25:00,29.94,29.94,29.88,29.92,367000.0,29.94,29.94,29.88,29.92,367000.0
2007-09-25 11:30:00,29.91,29.96,29.9,29.95,172000.0,29.91,29.96,29.9,29.95,172000.0
2007-09-25 11:35:00,29.94,30.02,29.83,29.84,804000.0,29.94,30.02,29.83,29.84,804000.0
2007-09-25 11:40:00,29.85,29.96,29.85,29.91,420000.0,29.85,29.96,29.85,29.91,420000.0
2007-09-25 11:45:00,29.9,29.97,29.9,29.95,435000.0,29.9,29.97,29.9,29.95,435000.0
2007-09-25 11:50:00,29.94,29.98,29.92,29.93,218000.0,29.94,29.98,29.92,29.93,218000.0
2007-09-25 11:55:00,29.93,30.09,29.93,30.05,847000.0,29.93,30.09,29.93,30.05,847000.0
2007-09-25 12:00:00,30.06,30.06,29.95,30.0,482000.0,30.06,30.06,29.95,30.0,482000.0
2007-09-25 12:05:00,29.99,30.01,29.97,29.97,266000.0,29.99,30.01,29.97,29.97,266000.0
2007-09-25 12:10:00,29.99,29.99,29.92,29.98,330000.0,29.99,29.99,29.92,29.98,330000.0
2007-09-25 12:15:00,29.96,30.0,29.94,29.99,177000.0,29.96,30.0,29.94,29.99,177000.0
2007-09-25 12:20:00,29.99,30.02,29.97,30.0,234000.0,29.99,30.02,29.97,30.0,234000.0
2007-09-25 12:25:00,30.0,30.05,29.98,30.05,412000.0,30.0,30.05,29.98,30.05,412000.0
2007-09-25 12:30:00,30.05,30.07,30.0,30.03,432000.0,30.05,30.07,30.0,30.03,432000.0
2007-09-25 12:35:00,30.03,30.05,30.01,30.03,216000.0,30.03,30.05,30.01,30.03,216000.0
2007-09-25 12:40:00,30.03,30.07,30.03,30.05,449000.0,30.03,30.07,30.03,30.05,449000.0
2007-09-25 12:45:00,30.05,30.27,30.05,30.18,1851000.0,30.05,30.27,30.05,30.18,1851000.0
2007-09-25 12:50:00,30.18,30.19,30.1,30.1,604000.0,30.18,30.19,30.1,30.1,604000.0
2007-09-25 12:55:00,30.1,30.2,30.1,30.17,285000.0,30.1,30.2,30.1,30.17,285000.0
2007-09-25 13:00:00,30.16,30.22,30.15,30.17,459000.0,30.16,30.22,30.15,30.17,459000.0
2007-09-25 13:05:00,30.17,30.34,30.14,30.29,977000.0,30.17,30.34,30.14,30.29,977000.0
2007-09-25 13:10:00,30.29,30.32,30.26,30.28,653000.0,30.29,30.32,30.26,30.28,653000.0
2007-09-25 13:15:00,30.28,30.43,30.27,30.43,1283000.0,30.28,30.43,30.27,30.43,1283000.0
2007-09-25 13:20:00,30.43,30.44,30.26,30.28,1125000.0,30.43,30.44,30.26,30.28,1125000.0
2007-09-25 13:25:00,30.28,30.34,30.25,30.29,828000.0,30.28,30.34,30.25,30.29,828000.0
2007-09-25 13:30:00,30.29,30.31,30.27,30.3,304000.0,30.29,30.31,30.27,30.3,304000.0
2007-09-25 13:35:00,30.3,30.35,30.22,30.24,807000.0,30.3,30.35,30.22,30.24,807000.0
2007-09-25 13:40:00,30.24,30.26,30.15,30.23,866000.0,30.24,30.26,30.15,30.23,866000.0
2007-09-25 13:45:00,30.21,30.23,30.17,30.23,241000.0,30.21,30.23,30.17,30.23,241000.0
2007-09-25 13:50:00,30.22,30.23,30.17,30.18,303000.0,30.22,30.23,30.17,30.18,303000.0
2007-09-25 13:55:00,30.17,30.22,30.15,30.2,489000.0,30.17,30.22,30.15,30.2,489000.0
2007-09-25 14:00:00,30.19,30.27,30.19,30.21,652000.0,30.19,30.27,30.19,30.21,652000.0
2007-09-25 14:05:00,30.21,30.24,30.13,30.14,636000.0,30.21,30.24,30.13,30.14,636000.0
2007-09-25 14:10:00,30.14,30.18,30.13,30.18,216000.0,30.14,30.18,30.13,30.18,216000.0
2007-09-25 14:15:00,30.18,30.19,30.06,30.09,435000.0,30.18,30.19,30.06,30.09,435000.0
2007-09-25 14:20:00,30.09,30.12,30.01,30.03,851000.0,30.09,30.12,30.01,30.03,851000.0
2007-09-25 14:25:00,30.04,30.1,30.02,30.08,394000.0,30.04,30.1,30.02,30.08,394000.0
2007-09-25 14:30:00,30.08,30.17,30.07,30.11,442000.0,30.08,30.17,30.07,30.11,442000.0
2007-09-25 14:35:00,30.11,30.12,30.01,30.08,482000.0,30.11,30.12,30.01,30.08,482000.0
2007-09-25 14:40:00,30.08,30.18,30.05,30.16,452000.0,30.08,30.18,30.05,30.16,452000.0
2007-09-25 14:45:00,30.16,30.24,30.16,30.18,806000.0,30.16,30.24,30.16,30.18,806000.0
2007-09-25 14:50:00,30.18,30.2,30.05,30.05,869000.0,30.18,30.2,30.05,30.05,869000.0
2007-09-25 14:55:00,30.05,30.07,29.98,29.99,1098000.0,30.05,30.07,29.98,29.99,1098000.0
2007-09-25 15:00:00,29.99,30.0,29.93,29.98,773000.0,29.99,30.0,29.93,29.98,773000.0
2007-09-25 15:05:00,29.98,30.01,29.88,29.92,887000.0,29.98,30.01,29.88,29.92,887000.0
2007-09-25 15:10:00,29.92,29.93,29.86,29.88,647000.0,29.92,29.93,29.86,29.88,647000.0
2007-09-25 15:15:00,29.88,29.95,29.85,29.95,700000.0,29.88,29.95,29.85,29.95,700000.0
2007-09-25 15:20:00,29.95,29.96,29.88,29.91,449000.0,29.95,29.96,29.88,29.91,449000.0
2007-09-25 15:25:00,29.91,29.96,29.89,29.91,515000.0,29.91,29.96,29.89,29.91,515000.0
2007-09-25 15:30:00,29.91,30.0,29.91,29.98,441000.0,29.91,30.0,29.91,29.98,441000.0
2007-09-25 15:35:00,29.98,29.99,29.96,29.97,361000.0,29.98,29.99,29.96,29.97,361000.0
2007-09-25 15:40:00,29.97,29.98,29.88,29.94,613000.0,29.97,29.98,29.88,29.94,613000.0
2007-09-25 15:45:00,29.93,30.01,29.91,30.0,900000.0,29.93,30.01,29.91,30.0,900000.0
2007-09-25 15:50:00,30.0,30.07,29.99,30.06,1425000.0,30.0,30.07,29.99,30.06,1425000.0
2007-09-25 15:55:00,30.06,30.11,29.97,29.97,1655000.0,30.06,30.11,29.97,29.97,1655000.0
2007-09-26 09:30:00,29.77,29.78,29.54,29.64,3328000.0,29.77,29.78,29.54,29.64,3328000.0
2007-09-26 09:35:00,29.65,29.7,29.31,29.47,3294000.0,29.65,29.7,29.31,29.47,3294000.0
2007-09-26 09:40:00,29.47,29.52,29.01,29.02,3380000.0,29.47,29.52,29.01,29.02,3380000.0
2007-09-26 09:45:00,29.02,29.14,28.87,29.0,4116000.0,29.02,29.14,28.87,29.0,4116000.0
2007-09-26 09:50:00,29.0,29.23,28.99,29.17,1862000.0,29.0,29.23,28.99,29.17,1862000.0
2007-09-26 09:55:00,29.17,29.18,28.89,28.94,1476000.0,29.17,29.18,28.89,28.94,1476000.0
2007-09-26 10:00:00,28.96,29.01,28.9,28.9,1614000.0,28.96,29.01,28.9,28.9,1614000.0
2007-09-26 10:05:00,28.9,28.94,28.68,28.85,2495000.0,28.9,28.94,28.68,28.85,2495000.0
2007-09-26 10:10:00,28.82,28.95,28.81,28.86,969000.0,28.82,28.95,28.81,28.86,969000.0
2007-09-26 10:15:00,28.86,29.04,28.8,29.02,1159000.0,28.86,29.04,28.8,29.02,1159000.0
2007-09-26 10:20:00,29.02,29.14,29.02,29.1,1404000.0,29.02,29.14,29.02,29.1,1404000.0
2007-09-26 10:25:00,29.1,29.12,28.88,28.92,1067000.0,29.1,29.12,28.88,28.92,1067000.0
2007-09-26 10:30:00,28.94,28.98,28.81,28.85,702000.0,28.94,28.98,28.81,28.85,702000.0
2007-09-26 10:35:00,28.86,28.94,28.81,28.93,590000.0,28.86,28.94,28.81,28.93,590000.0
2007-09-26 10:40:00,28.92,28.95,28.83,28.95,572000.0,28.92,28.95,28.83,28.95,572000.0
2007-09-26 10:45:00,28.94,28.95,28.88,28.91,330000.0,28.94,28.95,28.88,28.91,330000.0
2007-09-26 10:50:00,28.91,28.92,28.8,28.81,620000.0,28.91,28.92,28.8,28.81,620000.0
2007-09-26 10:55:00,28.81,28.89,28.81,28.85,444000.0,28.81,28.89,28.81,28.85,444000.0
2007-09-26 11:00:00,28.87,28.93,28.83,28.89,383000.0,28.87,28.93,28.83,28.89,383000.0
2007-09-26 11:05:00,28.87,29.07,28.87,28.99,889000.0,28.87,29.07,28.87,28.99,889000.0
2007-09-26 11:10:00,28.98,29.04,28.93,29.0,421000.0,28.98,29.04,28.93,29.0,421000.0
2007-09-26 11:15:00,28.99,29.08,28.95,29.03,521000.0,28.99,29.08,28.95,29.03,521000.0
2007-09-26 11:20:00,29.03,29.03,28.92,28.93,384000.0,29.03,29.03,28.92,28.93,384000.0
2007-09-26 11:25:00,28.92,28.98,28.9,28.97,192000.0,28.92,28.98,28.9,28.97,192000.0
2007-09-26 11:30:00,28.97,29.02,28.94,29.0,268000.0,28.97,29.02,28.94,29.0,268000.0
2007-09-26 11:35:00,29.01,29.06,28.94,28.95,360000.0,29.01,29.06,28.94,28.95,360000.0
2007-09-26 11:40:00,28.94,29.02,28.93,28.98,192000.0,28.94,29.02,28.93,28.98,192000.0
2007-09-26 11:45:00,28.97,29.1,28.97,29.09,692000.0,28.97,29.1,28.97,29.09,692000.0
2007-09-26 11:50:00,29.09,29.12,29.0,29.03,481000.0,29.09,29.12,29.0,29.03,481000.0
2007-09-26 11:55:00,29.03,29.12,29.02,29.11,471000.0,29.03,29.12,29.02,29.11,471000.0
2007-09-26 12:00:00,29.11,29.18,29.08,29.11,614000.0,29.11,29.18,29.08,29.11,614000.0
2007-09-26 12:05:00,29.1,29.19,29.1,29.1,522000.0,29.1,29.19,29.1,29.1,522000.0
2007-09-26 12:10:00,29.1,29.16,29.1,29.13,217000.0,29.1,29.16,29.1,29.13,217000.0
2007-09-26 12:15:00,29.14,29.16,29.11,29.12,215000.0,29.14,29.16,29.11,29.12,215000.0
2007-09-26 12:20:00,29.14,29.14,29.01,29.05,319000.0,29.14,29.14,29.01,29.05,319000.0
2007-09-26 12:25:00,29.06,29.12,29.06,29.11,96000.0,29.06,29.12,29.06,29.11,96000.0
2007-09-26 12:30:00,29.11,29.12,29.0,29.0,353000.0,29.11,29.12,29.0,29.0,353000.0
2007-09-26 12:35:00,29.02,29.11,29.01,29.1,225000.0,29.02,29.11,29.01,29.1,225000.0
2007-09-26 12:40:00,29.11,29.13,29.11,29.12,244000.0,29.11,29.13,29.11,29.12,244000.0
2007-09-26 12:45:00,29.12,29.15,29.09,29.14,309000.0,29.12,29.15,29.09,29.14,309000.0
2007-09-26 12:50:00,29.15,29.15,29.09,29.09,151000.0,29.15,29.15,29.09,29.09,151000.0
2007-09-26 12:55:00,29.09,29.12,29.09,29.11,169000.0,29.09,29.12,29.09,29.11,169000.0
2007-09-26 13:00:00,29.11,29.15,29.09,29.12,353000.0,29.11,29.15,29.09,29.12,353000.0
2007-09-26 13:05:00,29.13,29.17,29.05,29.08,454000.0,29.13,29.17,29.05,29.08,454000.0
2007-09-26 13:10:00,29.08,29.12,29.08,29.1,189000.0,29.08,29.12,29.08,29.1,189000.0
2007-09-26 13:15:00,29.1,29.1,29.01,29.01,215000.0,29.1,29.1,29.01,29.01,215000.0
2007-09-26 13:20:00,29.02,29.06,29.0,29.06,238000.0,29.02,29.06,29.0,29.06,238000.0
2007-09-26 13:25:00,29.06,29.07,29.0,29.04,205000.0,29.06,29.07,29.0,29.04,205000.0
2007-09-26 13:30:00,29.03,29.03,28.89,28.9,839000.0,29.03,29.03,28.89,28.9,839000.0
2007-09-26 13:35:00,28.89,28.9,28.82,28.87,542000.0,28.89,28.9,28.82,28.87,542000.0
2007-09-26 13:40:00,28.85,28.9,28.81,28.84,487000.0,28.85,28.9,28.81,28.84,487000.0
2007-09-26 13:45:00,28.81,28.87,28.81,28.85,307000.0,28.81,28.87,28.81,28.85,307000.0
2007-09-26 13:50:00,28.87,28.87,28.76,28.77,381000.0,28.87,28.87,28.76,28.77,381000.0
2007-09-26 13:55:00,28.76,28.77,28.63,28.7,1219000.0,28.76,28.77,28.63,28.7,1219000.0
2007-09-26 14:00:00,28.7,28.79,28.66,28.75,427000.0,28.7,28.79,28.66,28.75,427000.0
2007-09-26 14:05:00,28.74,28.83,28.72,28.79,349000.0,28.74,28.83,28.72,28.79,349000.0
2007-09-26 14:10:00,28.79,28.79,28.7,28.75,188000.0,28.79,28.79,28.7,28.75,188000.0
2007-09-26 14:15:00,28.74,28.76,28.65,28.65,404000.0,28.74,28.76,28.65,28.65,404000.0
2007-09-26 14:20:00,28.7,28.73,28.62,28.63,467000.0,28.7,28.73,28.62,28.63,467000.0
2007-09-26 14:25:00,28.64,28.64,28.52,28.54,919000.0,28.64,28.64,28.52,28.54,919000.0
2007-09-26 14:30:00,28.54,28.67,28.53,28.62,612000.0,28.54,28.67,28.53,28.62,612000.0
2007-09-26 14:35:00,28.63,28.67,28.61,28.65,259000.0,28.63,28.67,28.61,28.65,259000.0
2007-09-26 14:40:00,28.63,28.63,28.57,28.62,301000.0,28.63,28.63,28.57,28.62,301000.0
2007-09-26 14:45:00,28.63,28.7,28.61,28.64,484000.0,28.63,28.7,28.61,28.64,484000.0
2007-09-26 14:50:00,28.64,28.67,28.58,28.58,340000.0,28.64,28.67,28.58,28.58,340000.0
2007-09-26 14:55:00,28.59,28.78,28.58,28.75,820000.0,28.59,28.78,28.58,28.75,820000.0
2007-09-26 15:00:00,28.75,28.83,28.73,28.75,596000.0,28.75,28.83,28.73,28.75,596000.0
2007-09-26 15:05:00,28.75,28.98,28.75,28.94,874000.0,28.75,28.98,28.75,28.94,874000.0
2007-09-26 15:10:00,28.93,28.96,28.83,28.91,668000.0,28.93,28.96,28.83,28.91,668000.0
2007-09-26 15:15:00,28.91,29.09,28.88,29.03,979000.0,28.91,29.09,28.88,29.03,979000.0
2007-09-26 15:20:00,29.04,29.12,28.96,29.03,988000.0,29.04,29.12,28.96,29.03,988000.0
2007-09-26 15:25:00,29.03,29.05,28.91,28.94,480000.0,29.03,29.05,28.91,28.94,480000.0
2007-09-26 15:30:00,28.95,28.95,28.86,28.94,516000.0,28.95,28.95,28.86,28.94,516000.0
2007-09-26 15:35:00,28.94,28.98,28.88,28.91,415000.0,28.94,28.98,28.88,28.91,415000.0
2007-09-26 15:40:00,28.91,28.93,28.87,28.91,395000.0,28.91,28.93,28.87,28.91,395000.0
2007-09-26 15:45:00,28.92,28.96,28.83,28.87,643000.0,28.92,28.96,28.83,28.87,643000.0
2007-09-26 15:50:00,28.86,28.95,28.85,28.86,667000.0,28.86,28.95,28.85,28.86,667000.0
2007-09-26 15:55:00,28.86,28.88,28.7,28.71,1479000.0,28.86,28.88,28.7,28.71,1479000.0
2007-09-27 09:30:00,29.26,29.55,29.08,29.55,3333000.0,29.26,29.55,29.08,29.55,3333000.0
2007-09-27 09:35:00,29.55,29.68,29.39,29.57,3020000.0,29.55,29.68,29.39,29.57,3020000.0
2007-09-27 09:40:00,29.54,29.65,29.33,29.45,2164000.0,29.54,29.65,29.33,29.45,2164000.0
2007-09-27 09:45:00,29.47,29.48,29.26,29.4,1183000.0,29.47,29.48,29.26,29.4,1183000.0
2007-09-27 09:50:00,29.4,29.51,29.28,29.47,897000.0,29.4,29.51,29.28,29.47,897000.0
2007-09-27 09:55:00,29.48,29.5,29.29,29.34,1309000.0,29.48,29.5,29.29,29.34,1309000.0
2007-09-27 10:00:00,29.35,29.45,29.26,29.26,850000.0,29.35,29.45,29.26,29.26,850000.0
2007-09-27 10:05:00,29.26,29.35,29.23,29.34,997000.0,29.26,29.35,29.23,29.34,997000.0
2007-09-27 10:10:00,29.33,29.41,29.27,29.32,1025000.0,29.33,29.41,29.27,29.32,1025000.0
2007-09-27 10:15:00,29.31,29.34,29.28,29.32,566000.0,29.31,29.34,29.28,29.32,566000.0
2007-09-27 10:20:00,29.32,29.42,29.31,29.36,785000.0,29.32,29.42,29.31,29.36,785000.0
2007-09-27 10:25:00,29.36,29.47,29.32,29.32,828000.0,29.36,29.47,29.32,29.32,828000.0
2007-09-27 10:30:00,29.34,29.36,29.3,29.3,401000.0,29.34,29.36,29.3,29.3,401000.0
2007-09-27 10:35:00,29.3,29.36,29.26,29.33,648000.0,29.3,29.36,29.26,29.33,648000.0
2007-09-27 10:40:00,29.34,29.37,29.26,29.34,393000.0,29.34,29.37,29.26,29.34,393000.0
2007-09-27 10:45:00,29.35,29.38,29.31,29.33,250000.0,29.35,29.38,29.31,29.33,250000.0
2007-09-27 10:50:00,29.35,29.36,29.27,29.28,344000.0,29.35,29.36,29.27,29.28,344000.0
2007-09-27 10:55:00,29.28,29.35,29.28,29.33,353000.0,29.28,29.35,29.28,29.33,353000.0
2007-09-27 11:00:00,29.33,29.34,29.29,29.31,300000.0,29.33,29.34,29.29,29.31,300000.0
2007-09-27 11:05:00,29.31,29.33,29.29,29.32,249000.0,29.31,29.33,29.29,29.32,249000.0
2007-09-27 11:10:00,29.32,29.32,29.26,29.26,384000.0,29.32,29.32,29.26,29.26,384000.0
2007-09-27 11:15:00,29.28,29.28,29.15,29.18,743000.0,29.28,29.28,29.15,29.18,743000.0
2007-09-27 11:20:00,29.18,29.2,29.15,29.15,503000.0,29.18,29.2,29.15,29.15,503000.0
2007-09-27 11:25:00,29.17,29.19,28.95,29.01,2046000.0,29.17,29.19,28.95,29.01,2046000.0
2007-09-27 11:30:00,29.01,29.12,29.0,29.08,817000.0,29.01,29.12,29.0,29.08,817000.0
2007-09-27 11:35:00,29.08,29.09,29.02,29.06,510000.0,29.08,29.09,29.02,29.06,510000.0
2007-09-27 11:40:00,29.06,29.08,29.0,29.07,420000.0,29.06,29.08,29.0,29.07,420000.0
2007-09-27 11:45:00,29.08,29.14,29.07,29.1,311000.0,29.08,29.14,29.07,29.1,311000.0
2007-09-27 11:50:00,29.12,29.19,29.09,29.12,532000.0,29.12,29.19,29.09,29.12,532000.0
2007-09-27 11:55:00,29.14,29.14,29.07,29.08,227000.0,29.14,29.14,29.07,29.08,227000.0
2007-09-27 12:00:00,29.08,29.15,29.08,29.14,299000.0,29.08,29.15,29.08,29.14,299000.0
2007-09-27 12:05:00,29.14,29.14,29.07,29.08,316000.0,29.14,29.14,29.07,29.08,316000.0
2007-09-27 12:10:00,29.08,29.15,29.08,29.12,191000.0,29.08,29.15,29.08,29.12,191000.0
2007-09-27 12:15:00,29.12,29.13,29.09,29.12,174000.0,29.12,29.13,29.09,29.12,174000.0
2007-09-27 12:20:00,29.11,29.13,29.07,29.1,237000.0,29.11,29.13,29.07,29.1,237000.0
2007-09-27 12:25:00,29.08,29.11,29.08,29.09,127000.0,29.08,29.11,29.08,29.09,127000.0
2007-09-27 12:30:00,29.09,29.14,29.09,29.13,142000.0,29.09,29.14,29.09,29.13,142000.0
2007-09-27 12:35:00,29.13,29.17,29.12,29.17,261000.0,29.13,29.17,29.12,29.17,261000.0
2007-09-27 12:40:00,29.17,29.17,29.14,29.15,159000.0,29.17,29.17,29.14,29.15,159000.0
2007-09-27 12:45:00,29.15,29.17,29.14,29.16,116000.0,29.15,29.17,29.14,29.16,116000.0
2007-09-27 12:50:00,29.16,29.29,29.16,29.28,529000.0,29.16,29.29,29.16,29.28,529000.0
2007-09-27 12:55:00,29.28,29.3,29.25,29.26,323000.0,29.28,29.3,29.25,29.26,323000.0
2007-09-27 13:00:00,29.27,29.29,29.24,29.29,203000.0,29.27,29.29,29.24,29.29,203000.0
2007-09-27 13:05:00,29.28,29.33,29.26,29.32,470000.0,29.28,29.33,29.26,29.32,470000.0
2007-09-27 13:10:00,29.32,29.33,29.28,29.32,292000.0,29.32,29.33,29.28,29.32,292000.0
2007-09-27 13:15:00,29.33,29.38,29.33,29.37,454000.0,29.33,29.38,29.33,29.37,454000.0
2007-09-27 13:20:00,29.38,29.4,29.34,29.36,337000.0,29.38,29.4,29.34,29.36,337000.0
2007-09-27 13:25:00,29.36,29.37,29.28,29.36,250000.0,29.36,29.37,29.28,29.36,250000.0
2007-09-27 13:30:00,29.36,29.36,29.21,29.21,337000.0,29.36,29.36,29.21,29.21,337000.0
2007-09-27 13:35:00,29.21,29.26,29.17,29.21,278000.0,29.21,29.26,29.17,29.21,278000.0
2007-09-27 13:40:00,29.2,29.23,29.18,29.22,140000.0,29.2,29.23,29.18,29.22,140000.0
2007-09-27 13:45:00,29.22,29.27,29.15,29.16,258000.0,29.22,29.27,29.15,29.16,258000.0
2007-09-27 13:50:00,29.16,29.28,29.16,29.26,179000.0,29.16,29.28,29.16,29.26,179000.0
2007-09-27 13:55:00,29.27,29.28,29.23,29.25,112000.0,29.27,29.28,29.23,29.25,112000.0
2007-09-27 14:00:00,29.24,29.29,29.23,29.26,302000.0,29.24,29.29,29.23,29.26,302000.0
2007-09-27 14:05:00,29.24,29.33,29.24,29.31,272000.0,29.24,29.33,29.24,29.31,272000.0
2007-09-27 14:10:00,29.31,29.34,29.3,29.3,209000.0,29.31,29.34,29.3,29.3,209000.0
2007-09-27 14:15:00,29.29,29.33,29.27,29.28,357000.0,29.29,29.33,29.27,29.28,357000.0
2007-09-27 14:20:00,29.28,29.33,29.26,29.32,85000.0,29.28,29.33,29.26,29.32,85000.0
2007-09-27 14:25:00,29.31,29.33,29.23,29.27,317000.0,29.31,29.33,29.23,29.27,317000.0
2007-09-27 14:30:00,29.25,29.32,29.24,29.31,278000.0,29.25,29.32,29.24,29.31,278000.0
2007-09-27 14:35:00,29.3,29.3,29.23,29.25,287000.0,29.3,29.3,29.23,29.25,287000.0
2007-09-27 14:40:00,29.26,29.27,29.19,29.23,431000.0,29.26,29.27,29.19,29.23,431000.0
2007-09-27 14:45:00,29.23,29.26,29.21,29.26,151000.0,29.23,29.26,29.21,29.26,151000.0
2007-09-27 14:50:00,29.26,29.26,29.22,29.23,145000.0,29.26,29.26,29.22,29.23,145000.0
2007-09-27 14:55:00,29.23,29.27,29.23,29.25,135000.0,29.23,29.27,29.23,29.25,135000.0
2007-09-27 15:00:00,29.27,29.32,29.26,29.29,293000.0,29.27,29.32,29.26,29.29,293000.0
2007-09-27 15:05:00,29.28,29.35,29.27,29.32,662000.0,29.28,29.35,29.27,29.32,662000.0
2007-09-27 15:10:00,29.32,29.34,29.29,29.31,167000.0,29.32,29.34,29.29,29.31,167000.0
2007-09-27 15:15:00,29.31,29.34,29.3,29.33,165000.0,29.31,29.34,29.3,29.33,165000.0
2007-09-27 15:20:00,29.34,29.37,29.32,29.35,471000.0,29.34,29.37,29.32,29.35,471000.0
2007-09-27 15:25:00,29.35,29.35,29.28,29.29,256000.0,29.35,29.35,29.28,29.29,256000.0
2007-09-27 15:30:00,29.3,29.3,29.25,29.27,259000.0,29.3,29.3,29.25,29.27,259000.0
2007-09-27 15:35:00,29.26,29.29,29.24,29.28,318000.0,29.26,29.29,29.24,29.28,318000.0
2007-09-27 15:40:00,29.28,29.28,29.14,29.17,586000.0,29.28,29.28,29.14,29.17,586000.0
2007-09-27 15:45:00,29.17,29.25,29.16,29.2,390000.0,29.17,29.25,29.16,29.2,390000.0
2007-09-27 15:50:00,29.2,29.2,29.16,29.2,509000.0,29.2,29.2,29.16,29.2,509000.0
2007-09-27 15:55:00,29.2,29.21,29.15,29.18,878000.0,29.2,29.21,29.15,29.18,878000.0
2007-09-28 09:30:00,29.0,29.04,28.62,28.7,1939000.0,29.0,29.04,28.62,28.7,1939000.0
2007-09-28 09:35:00,28.7,28.87,28.65,28.84,925000.0,28.7,28.87,28.65,28.84,925000.0
2007-09-28 09:40:00,28.84,29.05,28.76,29.02,1015000.0,28.84,29.05,28.76,29.02,1015000.0
2007-09-28 09:45:00,29.02,29.18,28.97,29.0,1282000.0,29.02,29.18,28.97,29.0,1282000.0
2007-09-28 09:50:00,28.99,29.05,28.96,29.04,596000.0,28.99,29.05,28.96,29.04,596000.0
2007-09-28 09:55:00,29.02,29.04,28.96,28.96,380000.0,29.02,29.04,28.96,28.96,380000.0
2007-09-28 10:00:00,28.96,29.08,28.96,28.98,538000.0,28.96,29.08,28.96,28.98,538000.0
2007-09-28 10:05:00,28.98,28.98,28.85,28.88,710000.0,28.98,28.98,28.85,28.88,710000.0
2007-09-28 10:10:00,28.88,28.97,28.85,28.9,358000.0,28.88,28.97,28.85,28.9,358000.0
2007-09-28 10:15:00,28.9,28.92,28.81,28.84,295000.0,28.9,28.92,28.81,28.84,295000.0
2007-09-28 10:20:00,28.84,28.89,28.81,28.85,265000.0,28.84,28.89,28.81,28.85,265000.0
2007-09-28 10:25:00,28.86,28.86,28.8,28.81,404000.0,28.86,28.86,28.8,28.81,404000.0
2007-09-28 10:30:00,28.81,28.83,28.72,28.79,1214000.0,28.81,28.83,28.72,28.79,1214000.0
2007-09-28 10:35:00,28.8,28.88,28.78,28.82,503000.0,28.8,28.88,28.78,28.82,503000.0
2007-09-28 10:40:00,28.82,28.93,28.8,28.85,267000.0,28.82,28.93,28.8,28.85,267000.0
2007-09-28 10:45:00,28.85,28.89,28.76,28.81,597000.0,28.85,28.89,28.76,28.81,597000.0
2007-09-28 10:50:00,28.82,28.86,28.79,28.85,505000.0,28.82,28.86,28.79,28.85,505000.0
2007-09-28 10:55:00,28.85,28.86,28.83,28.84,226000.0,28.85,28.86,28.83,28.84,226000.0
2007-09-28 11:00:00,28.86,28.86,28.8,28.8,105000.0,28.86,28.86,28.8,28.8,105000.0
2007-09-28 11:05:00,28.81,28.85,28.76,28.82,363000.0,28.81,28.85,28.76,28.82,363000.0
2007-09-28 11:10:00,28.82,28.83,28.76,28.76,240000.0,28.82,28.83,28.76,28.76,240000.0
2007-09-28 11:15:00,28.78,28.79,28.7,28.71,551000.0,28.78,28.79,28.7,28.71,551000.0
2007-09-28 11:20:00,28.71,28.77,28.67,28.76,546000.0,28.71,28.77,28.67,28.76,546000.0
2007-09-28 11:25:00,28.76,28.84,28.76,28.77,397000.0,28.76,28.84,28.76,28.77,397000.0
2007-09-28 11:30:00,28.76,28.78,28.76,28.76,137000.0,28.76,28.78,28.76,28.76,137000.0
2007-09-28 11:35:00,28.76,28.82,28.72,28.79,412000.0,28.76,28.82,28.72,28.79,412000.0
2007-09-28 11:40:00,28.79,28.84,28.79,28.83,220000.0,28.79,28.84,28.79,28.83,220000.0
2007-09-28 11:45:00,28.83,28.89,28.82,28.83,275000.0,28.83,28.89,28.82,28.83,275000.0
2007-09-28 11:50:00,28.83,28.85,28.8,28.84,210000.0,28.83,28.85,28.8,28.84,210000.0
2007-09-28 11:55:00,28.83,28.84,28.81,28.82,56000.0,28.83,28.84,28.81,28.82,56000.0
2007-09-28 12:00:00,28.83,28.85,28.81,28.82,92000.0,28.83,28.85,28.81,28.82,92000.0
2007-09-28 12:05:00,28.82,28.86,28.81,28.82,149000.0,28.82,28.86,28.81,28.82,149000.0
2007-09-28 12:10:00,28.81,28.84,28.79,28.81,183000.0,28.81,28.84,28.79,28.81,183000.0
2007-09-28 12:15:00,28.8,28.82,28.8,28.8,103000.0,28.8,28.82,28.8,28.8,103000.0
2007-09-28 12:20:00,28.8,28.84,28.79,28.84,109000.0,28.8,28.84,28.79,28.84,109000.0
2007-09-28 12:25:00,28.83,28.86,28.82,28.86,138000.0,28.83,28.86,28.82,28.86,138000.0
2007-09-28 12:30:00,28.86,28.98,28.86,28.92,481000.0,28.86,28.98,28.86,28.92,481000.0
2007-09-28 12:35:00,28.91,28.98,28.91,28.95,150000.0,28.91,28.98,28.91,28.95,150000.0
2007-09-28 12:40:00,28.94,28.97,28.94,28.95,74000.0,28.94,28.97,28.94,28.95,74000.0
2007-09-28 12:45:00,28.95,28.99,28.91,28.99,225000.0,28.95,28.99,28.91,28.99,225000.0
2007-09-28 12:50:00,28.99,29.04,28.96,29.0,472000.0,28.99,29.04,28.96,29.0,472000.0
2007-09-28 12:55:00,29.0,29.04,28.95,28.97,241000.0,29.0,29.04,28.95,28.97,241000.0
2007-09-28 13:00:00,28.97,29.04,28.97,29.02,78000.0,28.97,29.04,28.97,29.02,78000.0
2007-09-28 13:05:00,29.01,29.04,28.98,29.04,117000.0,29.01,29.04,28.98,29.04,117000.0
2007-09-28 13:10:00,29.03,29.1,29.01,29.07,362000.0,29.03,29.1,29.01,29.07,362000.0
2007-09-28 13:15:00,29.08,29.21,29.08,29.19,584000.0,29.08,29.21,29.08,29.19,584000.0
2007-09-28 13:20:00,29.2,29.22,29.13,29.19,498000.0,29.2,29.22,29.13,29.19,498000.0
2007-09-28 13:25:00,29.19,29.28,29.17,29.26,620000.0,29.19,29.28,29.17,29.26,620000.0
2007-09-28 13:30:00,29.26,29.35,29.26,29.32,784000.0,29.26,29.35,29.26,29.32,784000.0
2007-09-28 13:35:00,29.3,29.39,29.28,29.38,555000.0,29.3,29.39,29.28,29.38,555000.0
2007-09-28 13:40:00,29.37,29.39,29.29,29.35,321000.0,29.37,29.39,29.29,29.35,321000.0
2007-09-28 13:45:00,29.34,29.36,29.3,29.34,354000.0,29.34,29.36,29.3,29.34,354000.0
2007-09-28 13:50:00,29.33,29.4,29.33,29.38,464000.0,29.33,29.4,29.33,29.38,464000.0
2007-09-28 13:55:00,29.38,29.4,29.36,29.39,225000.0,29.38,29.4,29.36,29.39,225000.0
2007-09-28 14:00:00,29.39,29.55,29.39,29.51,1285000.0,29.39,29.55,29.39,29.51,1285000.0
2007-09-28 14:05:00,29.52,29.53,29.45,29.49,354000.0,29.52,29.53,29.45,29.49,354000.0
2007-09-28 14:10:00,29.48,29.48,29.25,29.28,804000.0,29.48,29.48,29.25,29.28,804000.0
2007-09-28 14:15:00,29.28,29.34,29.25,29.28,375000.0,29.28,29.34,29.25,29.28,375000.0
2007-09-28 14:20:00,29.29,29.34,29.27,29.33,306000.0,29.29,29.34,29.27,29.33,306000.0
2007-09-28 14:25:00,29.32,29.37,29.15,29.17,773000.0,29.32,29.37,29.15,29.17,773000.0
2007-09-28 14:30:00,29.19,29.29,29.19,29.28,259000.0,29.19,29.29,29.19,29.28,259000.0
2007-09-28 14:35:00,29.26,29.28,29.22,29.23,102000.0,29.26,29.28,29.22,29.23,102000.0
2007-09-28 14:40:00,29.21,29.34,29.2,29.34,279000.0,29.21,29.34,29.2,29.34,279000.0
2007-09-28 14:45:00,29.34,29.34,29.26,29.29,256000.0,29.34,29.34,29.26,29.29,256000.0
2007-09-28 14:50:00,29.27,29.32,29.21,29.22,225000.0,29.27,29.32,29.21,29.22,225000.0
2007-09-28 14:55:00,29.21,29.26,29.13,29.26,421000.0,29.21,29.26,29.13,29.26,421000.0
2007-09-28 15:00:00,29.27,29.27,29.18,29.18,202000.0,29.27,29.27,29.18,29.18,202000.0
2007-09-28 15:05:00,29.18,29.2,29.13,29.13,253000.0,29.18,29.2,29.13,29.13,253000.0
2007-09-28 15:10:00,29.14,29.16,28.96,28.98,748000.0,29.14,29.16,28.96,28.98,748000.0
2007-09-28 15:15:00,28.98,29.04,28.96,29.01,421000.0,28.98,29.04,28.96,29.01,421000.0
2007-09-28 15:20:00,29.01,29.07,28.98,29.01,394000.0,29.01,29.07,28.98,29.01,394000.0
2007-09-28 15:25:00,29.01,29.03,28.9,28.93,377000.0,29.01,29.03,28.9,28.93,377000.0
2007-09-28 15:30:00,28.92,29.02,28.9,28.96,428000.0,28.92,29.02,28.9,28.96,428000.0
2007-09-28 15:35:00,28.96,28.97,28.9,28.92,329000.0,28.96,28.97,28.9,28.92,329000.0
2007-09-28 15:40:00,28.93,28.98,28.9,28.93,571000.0,28.93,28.98,28.9,28.93,571000.0
2007-09-28 15:45:00,28.95,28.99,28.92,28.95,450000.0,28.95,28.99,28.92,28.95,450000.0
2007-09-28 15:50:00,28.95,29.04,28.94,28.96,725000.0,28.95,29.04,28.94,28.96,725000.0
2007-09-28 15:55:00,28.98,29.03,28.94,28.94,965000.0,28.98,29.03,28.94,28.94,965000.0
2007-10-01 09:30:00,29.2,29.32,29.02,29.08,2034000.0,29.2,29.32,29.02,29.08,2034000.0
2007-10-01 09:35:00,29.12,29.12,28.81,28.96,1065000.0,29.12,29.12,28.81,28.96,1065000.0
2007-10-01 09:40:00,28.95,28.96,28.72,28.84,641000.0,28.95,28.96,28.72,28.84,641000.0
2007-10-01 09:45:00,28.82,29.1,28.82,28.99,964000.0,28.82,29.1,28.82,28.99,964000.0
2007-10-01 09:50:00,28.97,28.97,28.78,28.83,602000.0,28.97,28.97,28.78,28.83,602000.0
2007-10-01 09:55:00,28.84,28.85,28.54,28.57,873000.0,28.84,28.85,28.54,28.57,873000.0
2007-10-01 10:00:00,28.56,28.74,28.37,28.42,1633000.0,28.56,28.74,28.37,28.42,1633000.0
2007-10-01 10:05:00,28.42,28.6,28.27,28.57,2009000.0,28.42,28.6,28.27,28.57,2009000.0
2007-10-01 10:10:00,28.57,28.61,28.36,28.38,1338000.0,28.57,28.61,28.36,28.38,1338000.0
2007-10-01 10:15:00,28.38,28.4,28.09,28.19,1830000.0,28.38,28.4,28.09,28.19,1830000.0
2007-10-01 10:20:00,28.21,28.22,28.07,28.15,1483000.0,28.21,28.22,28.07,28.15,1483000.0
2007-10-01 10:25:00,28.16,28.29,28.13,28.17,905000.0,28.16,28.29,28.13,28.17,905000.0
2007-10-01 10:30:00,28.16,28.38,28.16,28.35,762000.0,28.16,28.38,28.16,28.35,762000.0
2007-10-01 10:35:00,28.36,28.45,28.33,28.35,675000.0,28.36,28.45,28.33,28.35,675000.0
2007-10-01 10:40:00,28.37,28.43,28.31,28.43,437000.0,28.37,28.43,28.31,28.43,437000.0
2007-10-01 10:45:00,28.41,28.43,28.36,28.4,430000.0,28.41,28.43,28.36,28.4,430000.0
2007-10-01 10:50:00,28.4,28.47,28.39,28.46,244000.0,28.4,28.47,28.39,28.46,244000.0
2007-10-01 10:55:00,28.44,28.53,28.44,28.46,507000.0,28.44,28.53,28.44,28.46,507000.0
2007-10-01 11:00:00,28.48,28.49,28.32,28.33,464000.0,28.48,28.49,28.32,28.33,464000.0
2007-10-01 11:05:00,28.32,28.37,28.28,28.36,403000.0,28.32,28.37,28.28,28.36,403000.0
2007-10-01 11:10:00,28.36,28.38,28.3,28.3,185000.0,28.36,28.38,28.3,28.3,185000.0
2007-10-01 11:15:00,28.33,28.35,28.23,28.24,424000.0,28.33,28.35,28.23,28.24,424000.0
2007-10-01 11:20:00,28.23,28.32,28.2,28.3,430000.0,28.23,28.32,28.2,28.3,430000.0
2007-10-01 11:25:00,28.3,28.3,28.2,28.2,523000.0,28.3,28.3,28.2,28.2,523000.0
2007-10-01 11:30:00,28.2,28.33,28.19,28.32,479000.0,28.2,28.33,28.19,28.32,479000.0
2007-10-01 11:35:00,28.33,28.38,28.31,28.36,302000.0,28.33,28.38,28.31,28.36,302000.0
2007-10-01 11:40:00,28.35,28.38,28.31,28.37,359000.0,28.35,28.38,28.31,28.37,359000.0
2007-10-01 11:45:00,28.37,28.52,28.35,28.51,999000.0,28.37,28.52,28.35,28.51,999000.0
2007-10-01 11:50:00,28.52,28.66,28.47,28.66,718000.0,28.52,28.66,28.47,28.66,718000.0
2007-10-01 11:55:00,28.66,28.67,28.57,28.6,748000.0,28.66,28.67,28.57,28.6,748000.0
2007-10-01 12:00:00,28.6,28.62,28.49,28.52,377000.0,28.6,28.62,28.49,28.52,377000.0
2007-10-01 12:05:00,28.51,28.6,28.46,28.55,300000.0,28.51,28.6,28.46,28.55,300000.0
2007-10-01 12:10:00,28.56,28.57,28.46,28.46,222000.0,28.56,28.57,28.46,28.46,222000.0
2007-10-01 12:15:00,28.49,28.52,28.47,28.5,122000.0,28.49,28.52,28.47,28.5,122000.0
2007-10-01 12:20:00,28.49,28.53,28.49,28.52,272000.0,28.49,28.53,28.49,28.52,272000.0
2007-10-01 12:25:00,28.54,28.56,28.5,28.54,286000.0,28.54,28.56,28.5,28.54,286000.0
2007-10-01 12:30:00,28.54,28.54,28.5,28.53,213000.0,28.54,28.54,28.5,28.53,213000.0
2007-10-01 12:35:00,28.5,28.51,28.48,28.49,127000.0,28.5,28.51,28.48,28.49,127000.0
2007-10-01 12:40:00,28.5,28.6,28.5,28.59,453000.0,28.5,28.6,28.5,28.59,453000.0
2007-10-01 12:45:00,28.58,28.66,28.58,28.63,554000.0,28.58,28.66,28.58,28.63,554000.0
2007-10-01 12:50:00,28.63,28.64,28.58,28.63,307000.0,28.63,28.64,28.58,28.63,307000.0
2007-10-01 12:55:00,28.63,28.77,28.62,28.75,830000.0,28.63,28.77,28.62,28.75,830000.0
2007-10-01 13:00:00,28.75,28.95,28.73,28.88,1241000.0,28.75,28.95,28.73,28.88,1241000.0
2007-10-01 13:05:00,28.89,28.92,28.83,28.85,469000.0,28.89,28.92,28.83,28.85,469000.0
2007-10-01 13:10:00,28.84,28.92,28.8,28.86,399000.0,28.84,28.92,28.8,28.86,399000.0
2007-10-01 13:15:00,28.86,28.92,28.84,28.88,293000.0,28.86,28.92,28.84,28.88,293000.0
2007-10-01 13:20:00,28.9,29.0,28.84,28.97,357000.0,28.9,29.0,28.84,28.97,357000.0
2007-10-01 13:25:00,28.99,29.0,28.91,28.92,494000.0,28.99,29.0,28.91,28.92,494000.0
2007-10-01 13:30:00,28.92,28.97,28.81,28.81,367000.0,28.92,28.97,28.81,28.81,367000.0
2007-10-01 13:35:00,28.82,28.9,28.7,28.9,414000.0,28.82,28.9,28.7,28.9,414000.0
2007-10-01 13:40:00,28.88,28.92,28.85,28.86,320000.0,28.88,28.92,28.85,28.86,320000.0
2007-10-01 13:45:00,28.87,28.88,28.74,28.75,408000.0,28.87,28.88,28.74,28.75,408000.0
2007-10-01 13:50:00,28.76,28.82,28.75,28.82,211000.0,28.76,28.82,28.75,28.82,211000.0
2007-10-01 13:55:00,28.82,28.84,28.8,28.83,142000.0,28.82,28.84,28.8,28.83,142000.0
2007-10-01 14:00:00,28.83,28.92,28.83,28.92,330000.0,28.83,28.92,28.83,28.92,330000.0
2007-10-01 14:05:00,28.93,28.98,28.88,28.97,588000.0,28.93,28.98,28.88,28.97,588000.0
2007-10-01 14:10:00,28.97,28.99,28.88,28.9,492000.0,28.97,28.99,28.88,28.9,492000.0
2007-10-01 14:15:00,28.91,28.97,28.85,28.86,387000.0,28.91,28.97,28.85,28.86,387000.0
2007-10-01 14:20:00,28.86,28.87,28.73,28.78,525000.0,28.86,28.87,28.73,28.78,525000.0
2007-10-01 14:25:00,28.79,28.83,28.74,28.76,326000.0,28.79,28.83,28.74,28.76,326000.0
2007-10-01 14:30:00,28.76,28.85,28.72,28.8,287000.0,28.76,28.85,28.72,28.8,287000.0
2007-10-01 14:35:00,28.8,28.81,28.71,28.74,301000.0,28.8,28.81,28.71,28.74,301000.0
2007-10-01 14:40:00,28.72,28.85,28.72,28.79,411000.0,28.72,28.85,28.72,28.79,411000.0
2007-10-01 14:45:00,28.8,28.84,28.76,28.84,399000.0,28.8,28.84,28.76,28.84,399000.0
2007-10-01 14:50:00,28.84,28.97,28.84,28.94,432000.0,28.84,28.97,28.84,28.94,432000.0
2007-10-01 14:55:00,28.94,28.94,28.86,28.91,280000.0,28.94,28.94,28.86,28.91,280000.0
2007-10-01 15:00:00,28.92,28.93,28.88,28.93,672000.0,28.92,28.93,28.88,28.93,672000.0
2007-10-01 15:05:00,28.92,28.92,28.83,28.85,217000.0,28.92,28.92,28.83,28.85,217000.0
2007-10-01 15:10:00,28.85,28.87,28.77,28.79,292000.0,28.85,28.87,28.77,28.79,292000.0
2007-10-01 15:15:00,28.79,28.8,28.74,28.76,333000.0,28.79,28.8,28.74,28.76,333000.0
2007-10-01 15:20:00,28.77,28.83,28.76,28.8,229000.0,28.77,28.83,28.76,28.8,229000.0
2007-10-01 15:25:00,28.79,28.81,28.7,28.7,527000.0,28.79,28.81,28.7,28.7,527000.0
2007-10-01 15:30:00,28.7,28.71,28.6,28.64,520000.0,28.7,28.71,28.6,28.64,520000.0
2007-10-01 15:35:00,28.66,28.66,28.45,28.45,811000.0,28.66,28.66,28.45,28.45,811000.0
2007-10-01 15:40:00,28.47,28.53,28.43,28.48,764000.0,28.47,28.53,28.43,28.48,764000.0
2007-10-01 15:45:00,28.5,28.59,28.45,28.46,627000.0,28.5,28.59,28.45,28.46,627000.0
2007-10-01 15:50:00,28.46,28.55,28.45,28.52,886000.0,28.46,28.55,28.45,28.52,886000.0
2007-10-01 15:55:00,28.54,28.54,28.43,28.49,981000.0,28.54,28.54,28.43,28.49,981000.0
2007-10-02 09:30:00,30.05,30.75,29.9,30.55,8833000.0,30.05,30.75,29.9,30.55,8833000.0
2007-10-02 09:35:00,30.55,30.8,30.43,30.66,4784000.0,30.55,30.8,30.43,30.66,4784000.0
2007-10-02 09:40:00,30.66,30.8,30.45,30.55,3564000.0,30.66,30.8,30.45,30.55,3564000.0
2007-10-02 09:45:00,30.55,30.61,30.43,30.46,2499000.0,30.55,30.61,30.43,30.46,2499000.0
2007-10-02 09:50:00,30.46,30.47,30.26,30.41,2906000.0,30.46,30.47,30.26,30.41,2906000.0
2007-10-02 09:55:00,30.41,30.52,30.39,30.48,1174000.0,30.41,30.52,30.39,30.48,1174000.0
2007-10-02 10:00:00,30.46,30.48,30.34,30.46,1365000.0,30.46,30.48,30.34,30.46,1365000.0
2007-10-02 10:05:00,30.48,30.57,30.4,30.52,1465000.0,30.48,30.57,30.4,30.52,1465000.0
2007-10-02 10:10:00,30.51,30.68,30.5,30.65,1757000.0,30.51,30.68,30.5,30.65,1757000.0
2007-10-02 10:15:00,30.65,30.68,30.41,30.41,976000.0,30.65,30.68,30.41,30.41,976000.0
2007-10-02 10:20:00,30.41,30.47,30.22,30.29,1840000.0,30.41,30.47,30.22,30.29,1840000.0
2007-10-02 10:25:00,30.27,30.39,30.25,30.37,752000.0,30.27,30.39,30.25,30.37,752000.0
2007-10-02 10:30:00,30.39,30.43,30.2,30.27,907000.0,30.39,30.43,30.2,30.27,907000.0
2007-10-02 10:35:00,30.28,30.37,30.15,30.17,1043000.0,30.28,30.37,30.15,30.17,1043000.0
2007-10-02 10:40:00,30.16,30.22,30.05,30.22,1653000.0,30.16,30.22,30.05,30.22,1653000.0
2007-10-02 10:45:00,30.22,30.38,30.2,30.23,922000.0,30.22,30.38,30.2,30.23,922000.0
2007-10-02 10:50:00,30.23,30.35,30.23,30.34,592000.0,30.23,30.35,30.23,30.34,592000.0
2007-10-02 10:55:00,30.32,30.43,30.31,30.4,695000.0,30.32,30.43,30.31,30.4,695000.0
2007-10-02 11:00:00,30.41,30.45,30.29,30.31,681000.0,30.41,30.45,30.29,30.31,681000.0
2007-10-02 11:05:00,30.31,30.32,30.15,30.24,737000.0,30.31,30.32,30.15,30.24,737000.0
2007-10-02 11:10:00,30.24,30.36,30.21,30.29,463000.0,30.24,30.36,30.21,30.29,463000.0
2007-10-02 11:15:00,30.3,30.33,30.26,30.31,396000.0,30.3,30.33,30.26,30.31,396000.0
2007-10-02 11:20:00,30.31,30.43,30.3,30.36,584000.0,30.31,30.43,30.3,30.36,584000.0
2007-10-02 11:25:00,30.38,30.5,30.37,30.47,874000.0,30.38,30.5,30.37,30.47,874000.0
2007-10-02 11:30:00,30.48,30.55,30.47,30.48,915000.0,30.48,30.55,30.47,30.48,915000.0
2007-10-02 11:35:00,30.46,30.52,30.41,30.5,412000.0,30.46,30.52,30.41,30.5,412000.0
2007-10-02 11:40:00,30.5,30.55,30.44,30.5,501000.0,30.5,30.55,30.44,30.5,501000.0
2007-10-02 11:45:00,30.5,30.57,30.48,30.49,442000.0,30.5,30.57,30.48,30.49,442000.0
2007-10-02 11:50:00,30.49,30.63,30.41,30.62,750000.0,30.49,30.63,30.41,30.62,750000.0
2007-10-02 11:55:00,30.61,30.62,30.53,30.56,729000.0,30.61,30.62,30.53,30.56,729000.0
2007-10-02 12:00:00,30.56,30.6,30.53,30.54,356000.0,30.56,30.6,30.53,30.54,356000.0
2007-10-02 12:05:00,30.54,30.55,30.46,30.52,305000.0,30.54,30.55,30.46,30.52,305000.0
2007-10-02 12:10:00,30.53,30.7,30.51,30.69,714000.0,30.53,30.7,30.51,30.69,714000.0
2007-10-02 12:15:00,30.69,30.73,30.63,30.72,1410000.0,30.69,30.73,30.63,30.72,1410000.0
2007-10-02 12:20:00,30.72,30.85,30.67,30.82,1794000.0,30.72,30.85,30.67,30.82,1794000.0
2007-10-02 12:25:00,30.81,30.83,30.73,30.8,1042000.0,30.81,30.83,30.73,30.8,1042000.0
2007-10-02 12:30:00,30.81,30.82,30.58,30.64,844000.0,30.81,30.82,30.58,30.64,844000.0
2007-10-02 12:35:00,30.63,30.76,30.63,30.73,496000.0,30.63,30.76,30.63,30.73,496000.0
2007-10-02 12:40:00,30.74,30.89,30.72,30.89,1511000.0,30.74,30.89,30.72,30.89,1511000.0
2007-10-02 12:45:00,30.88,30.92,30.8,30.92,1109000.0,30.88,30.92,30.8,30.92,1109000.0
2007-10-02 12:50:00,30.92,30.94,30.85,30.91,792000.0,30.92,30.94,30.85,30.91,792000.0
2007-10-02 12:55:00,30.92,30.93,30.86,30.93,397000.0,30.92,30.93,30.86,30.93,397000.0
2007-10-02 13:00:00,30.93,30.97,30.85,30.9,501000.0,30.93,30.97,30.85,30.9,501000.0
2007-10-02 13:05:00,30.9,30.97,30.89,30.97,696000.0,30.9,30.97,30.89,30.97,696000.0
2007-10-02 13:10:00,30.97,31.0,30.94,30.99,1171000.0,30.97,31.0,30.94,30.99,1171000.0
2007-10-02 13:15:00,30.99,31.02,30.92,30.98,1404000.0,30.99,31.02,30.92,30.98,1404000.0
2007-10-02 13:20:00,30.99,31.15,30.96,31.14,1653000.0,30.99,31.15,30.96,31.14,1653000.0
2007-10-02 13:25:00,31.13,31.17,31.03,31.14,1332000.0,31.13,31.17,31.03,31.14,1332000.0
2007-10-02 13:30:00,31.15,31.22,31.08,31.17,1280000.0,31.15,31.22,31.08,31.17,1280000.0
2007-10-02 13:35:00,31.17,31.35,31.16,31.33,1987000.0,31.17,31.35,31.16,31.33,1987000.0
2007-10-02 13:40:00,31.34,31.53,31.3,31.38,2935000.0,31.34,31.53,31.3,31.38,2935000.0
2007-10-02 13:45:00,31.39,31.48,31.3,31.42,1309000.0,31.39,31.48,31.3,31.42,1309000.0
2007-10-02 13:50:00,31.41,31.47,31.35,31.46,843000.0,31.41,31.47,31.35,31.46,843000.0
2007-10-02 13:55:00,31.44,31.62,31.42,31.61,1876000.0,31.44,31.62,31.42,31.61,1876000.0
2007-10-02 14:00:00,31.62,31.88,31.61,31.73,3209000.0,31.62,31.88,31.61,31.73,3209000.0
2007-10-02 14:05:00,31.72,31.73,31.56,31.57,1932000.0,31.72,31.73,31.56,31.57,1932000.0
2007-10-02 14:10:00,31.57,31.72,31.56,31.71,1433000.0,31.57,31.72,31.56,31.71,1433000.0
2007-10-02 14:15:00,31.71,31.72,31.58,31.71,1059000.0,31.71,31.72,31.58,31.71,1059000.0
2007-10-02 14:20:00,31.7,31.76,31.61,31.62,862000.0,31.7,31.76,31.61,31.62,862000.0
2007-10-02 14:25:00,31.62,31.64,31.52,31.58,1376000.0,31.62,31.64,31.52,31.58,1376000.0
2007-10-02 14:30:00,31.59,31.76,31.58,31.7,1283000.0,31.59,31.76,31.58,31.7,1283000.0
2007-10-02 14:35:00,31.7,31.8,31.64,31.78,883000.0,31.7,31.8,31.64,31.78,883000.0
2007-10-02 14:40:00,31.78,31.99,31.71,31.9,2164000.0,31.78,31.99,31.71,31.9,2164000.0
2007-10-02 14:45:00,31.92,32.0,31.83,31.89,2079000.0,31.92,32.0,31.83,31.89,2079000.0
2007-10-02 14:50:00,31.89,32.1,31.88,31.97,1602000.0,31.89,32.1,31.88,31.97,1602000.0
2007-10-02 14:55:00,31.97,32.33,31.95,32.22,4001000.0,31.97,32.33,31.95,32.22,4001000.0
2007-10-02 15:00:00,32.23,32.3,32.06,32.11,2748000.0,32.23,32.3,32.06,32.11,2748000.0
2007-10-02 15:05:00,32.11,32.2,32.02,32.13,1920000.0,32.11,32.2,32.02,32.13,1920000.0
2007-10-02 15:10:00,32.11,32.17,32.06,32.1,1130000.0,32.11,32.17,32.06,32.1,1130000.0
2007-10-02 15:15:00,32.11,32.25,32.1,32.2,1661000.0,32.11,32.25,32.1,32.2,1661000.0
2007-10-02 15:20:00,32.21,32.27,32.17,32.27,1387000.0,32.21,32.27,32.17,32.27,1387000.0
2007-10-02 15:25:00,32.27,32.33,31.73,31.78,4505000.0,32.27,32.33,31.73,31.78,4505000.0
2007-10-02 15:30:00,31.8,31.88,31.36,31.66,4899000.0,31.8,31.88,31.36,31.66,4899000.0
2007-10-02 15:35:00,31.64,31.75,31.26,31.29,3112000.0,31.64,31.75,31.26,31.29,3112000.0
2007-10-02 15:40:00,31.29,31.55,31.11,31.51,4562000.0,31.29,31.55,31.11,31.51,4562000.0
2007-10-02 15:45:00,31.51,31.7,31.37,31.66,2570000.0,31.51,31.7,31.37,31.66,2570000.0
2007-10-02 15:50:00,31.66,31.93,31.6,31.6,4204000.0,31.66,31.93,31.6,31.6,4204000.0
2007-10-02 15:55:00,31.6,32.06,31.59,32.04,3709000.0,31.6,32.06,31.59,32.04,3709000.0
2007-10-03 09:30:00,31.85,31.92,31.45,31.73,3128000.0,31.85,31.92,31.45,31.73,3128000.0
2007-10-03 09:35:00,31.81,32.2,31.63,32.2,3559000.0,31.81,32.2,31.63,32.2,3559000.0
2007-10-03 09:40:00,32.18,32.24,31.61,31.74,3538000.0,32.18,32.24,31.61,31.74,3538000.0
2007-10-03 09:45:00,31.74,32.21,31.7,32.18,2010000.0,31.74,32.21,31.7,32.18,2010000.0
2007-10-03 09:50:00,32.18,32.2,31.67,31.77,2011000.0,32.18,32.2,31.67,31.77,2011000.0
2007-10-03 09:55:00,31.77,31.89,31.66,31.79,1241000.0,31.77,31.89,31.66,31.79,1241000.0
2007-10-03 10:00:00,31.75,32.13,31.75,31.86,2013000.0,31.75,32.13,31.75,31.86,2013000.0
2007-10-03 10:05:00,31.84,32.0,31.75,31.95,1223000.0,31.84,32.0,31.75,31.95,1223000.0
2007-10-03 10:10:00,31.94,32.06,31.88,32.02,1127000.0,31.94,32.06,31.88,32.02,1127000.0
2007-10-03 10:15:00,32.04,32.3,31.78,31.87,1812000.0,32.04,32.3,31.78,31.87,1812000.0
2007-10-03 10:20:00,31.9,32.16,31.87,32.08,1347000.0,31.9,32.16,31.87,32.08,1347000.0
2007-10-03 10:25:00,32.06,32.09,31.88,32.0,846000.0,32.06,32.09,31.88,32.0,846000.0
2007-10-03 10:30:00,32.0,32.0,31.83,31.85,816000.0,32.0,32.0,31.83,31.85,816000.0
2007-10-03 10:35:00,31.86,31.89,31.73,31.74,1513000.0,31.86,31.89,31.73,31.74,1513000.0
2007-10-03 10:40:00,31.75,31.89,31.73,31.88,629000.0,31.75,31.89,31.73,31.88,629000.0
2007-10-03 10:45:00,31.86,31.9,31.77,31.8,505000.0,31.86,31.9,31.77,31.8,505000.0
2007-10-03 10:50:00,31.8,31.98,31.8,31.98,708000.0,31.8,31.98,31.8,31.98,708000.0
2007-10-03 10:55:00,31.96,32.17,31.92,32.07,1292000.0,31.96,32.17,31.92,32.07,1292000.0
2007-10-03 11:00:00,32.07,32.12,31.92,31.99,709000.0,32.07,32.12,31.92,31.99,709000.0
2007-10-03 11:05:00,31.98,31.99,31.85,31.87,471000.0,31.98,31.99,31.85,31.87,471000.0
2007-10-03 11:10:00,31.88,31.97,31.81,31.94,528000.0,31.88,31.97,31.81,31.94,528000.0
2007-10-03 11:15:00,31.92,32.02,31.92,32.0,520000.0,31.92,32.02,31.92,32.0,520000.0
2007-10-03 11:20:00,32.0,32.03,31.92,31.93,401000.0,32.0,32.03,31.92,31.93,401000.0
2007-10-03 11:25:00,31.93,31.94,31.85,31.9,391000.0,31.93,31.94,31.85,31.9,391000.0
2007-10-03 11:30:00,31.89,31.94,31.85,31.85,275000.0,31.89,31.94,31.85,31.85,275000.0
2007-10-03 11:35:00,31.86,31.92,31.85,31.85,278000.0,31.86,31.92,31.85,31.85,278000.0
2007-10-03 11:40:00,31.86,32.02,31.86,31.92,448000.0,31.86,32.02,31.86,31.92,448000.0
2007-10-03 11:45:00,31.95,31.95,31.86,31.93,346000.0,31.95,31.95,31.86,31.93,346000.0
2007-10-03 11:50:00,31.93,31.97,31.91,31.95,225000.0,31.93,31.97,31.91,31.95,225000.0
2007-10-03 11:55:00,31.94,31.96,31.87,31.87,248000.0,31.94,31.96,31.87,31.87,248000.0
2007-10-03 12:00:00,31.88,31.89,31.77,31.78,753000.0,31.88,31.89,31.77,31.78,753000.0
2007-10-03 12:05:00,31.78,31.86,31.77,31.8,356000.0,31.78,31.86,31.77,31.8,356000.0
2007-10-03 12:10:00,31.79,31.83,31.76,31.77,323000.0,31.79,31.83,31.76,31.77,323000.0
2007-10-03 12:15:00,31.77,31.88,31.75,31.84,433000.0,31.77,31.88,31.75,31.84,433000.0
2007-10-03 12:20:00,31.83,31.84,31.79,31.79,176000.0,31.83,31.84,31.79,31.79,176000.0
2007-10-03 12:25:00,31.79,31.81,31.76,31.78,184000.0,31.79,31.81,31.76,31.78,184000.0
2007-10-03 12:30:00,31.78,31.79,31.68,31.71,515000.0,31.78,31.79,31.68,31.71,515000.0
2007-10-03 12:35:00,31.72,31.74,31.66,31.67,443000.0,31.72,31.74,31.66,31.67,443000.0
2007-10-03 12:40:00,31.66,31.69,31.58,31.59,628000.0,31.66,31.69,31.58,31.59,628000.0
2007-10-03 12:45:00,31.59,31.7,31.58,31.69,535000.0,31.59,31.7,31.58,31.69,535000.0
2007-10-03 12:50:00,31.7,31.78,31.68,31.69,427000.0,31.7,31.78,31.68,31.69,427000.0
2007-10-03 12:55:00,31.69,31.7,31.63,31.66,311000.0,31.69,31.7,31.63,31.66,311000.0
2007-10-03 13:00:00,31.66,31.73,31.66,31.67,303000.0,31.66,31.73,31.66,31.67,303000.0
2007-10-03 13:05:00,31.67,31.73,31.63,31.63,394000.0,31.67,31.73,31.63,31.63,394000.0
2007-10-03 13:10:00,31.65,31.65,31.55,31.58,569000.0,31.65,31.65,31.55,31.58,569000.0
2007-10-03 13:15:00,31.6,31.61,31.53,31.55,423000.0,31.6,31.61,31.53,31.55,423000.0
2007-10-03 13:20:00,31.55,31.57,31.36,31.43,1551000.0,31.55,31.57,31.36,31.43,1551000.0
2007-10-03 13:25:00,31.42,31.5,31.32,31.32,621000.0,31.42,31.5,31.32,31.32,621000.0
2007-10-03 13:30:00,31.32,31.43,31.29,31.34,782000.0,31.32,31.43,31.29,31.34,782000.0
2007-10-03 13:35:00,31.33,31.36,31.2,31.32,1255000.0,31.33,31.36,31.2,31.32,1255000.0
2007-10-03 13:40:00,31.31,31.33,31.18,31.21,1059000.0,31.31,31.33,31.18,31.21,1059000.0
2007-10-03 13:45:00,31.21,31.27,31.18,31.23,832000.0,31.21,31.27,31.18,31.23,832000.0
2007-10-03 13:50:00,31.25,31.25,31.16,31.21,649000.0,31.25,31.25,31.16,31.21,649000.0
2007-10-03 13:55:00,31.24,31.36,31.23,31.35,785000.0,31.24,31.36,31.23,31.35,785000.0
2007-10-03 14:00:00,31.36,31.41,31.23,31.29,553000.0,31.36,31.41,31.23,31.29,553000.0
2007-10-03 14:05:00,31.27,31.39,31.26,31.28,518000.0,31.27,31.39,31.26,31.28,518000.0
2007-10-03 14:10:00,31.29,31.32,31.25,31.27,434000.0,31.29,31.32,31.25,31.27,434000.0
2007-10-03 14:15:00,31.28,31.38,31.26,31.33,401000.0,31.28,31.38,31.26,31.33,401000.0
2007-10-03 14:20:00,31.33,31.37,31.29,31.36,371000.0,31.33,31.37,31.29,31.36,371000.0
2007-10-03 14:25:00,31.34,31.53,31.34,31.44,732000.0,31.34,31.53,31.34,31.44,732000.0
2007-10-03 14:30:00,31.43,31.5,31.41,31.45,409000.0,31.43,31.5,31.41,31.45,409000.0
2007-10-03 14:35:00,31.45,31.45,31.31,31.37,526000.0,31.45,31.45,31.31,31.37,526000.0
2007-10-03 14:40:00,31.36,31.36,31.26,31.32,320000.0,31.36,31.36,31.26,31.32,320000.0
2007-10-03 14:45:00,31.31,31.31,31.07,31.19,1276000.0,31.31,31.31,31.07,31.19,1276000.0
2007-10-03 14:50:00,31.2,31.22,31.05,31.06,953000.0,31.2,31.22,31.05,31.06,953000.0
2007-10-03 14:55:00,31.06,31.25,31.06,31.25,714000.0,31.06,31.25,31.06,31.25,714000.0
2007-10-03 15:00:00,31.25,31.3,31.2,31.22,534000.0,31.25,31.3,31.2,31.22,534000.0
2007-10-03 15:05:00,31.21,31.43,31.19,31.36,826000.0,31.21,31.43,31.19,31.36,826000.0
2007-10-03 15:10:00,31.35,31.41,31.32,31.38,326000.0,31.35,31.41,31.32,31.38,326000.0
2007-10-03 15:15:00,31.38,31.48,31.36,31.43,794000.0,31.38,31.48,31.36,31.43,794000.0
2007-10-03 15:20:00,31.43,31.45,31.32,31.38,407000.0,31.43,31.45,31.32,31.38,407000.0
2007-10-03 15:25:00,31.39,31.44,31.35,31.38,249000.0,31.39,31.44,31.35,31.38,249000.0
2007-10-03 15:30:00,31.39,31.59,31.37,31.58,951000.0,31.39,31.59,31.37,31.58,951000.0
2007-10-03 15:35:00,31.56,31.6,31.46,31.49,1023000.0,31.56,31.6,31.46,31.49,1023000.0
2007-10-03 15:40:00,31.48,31.59,31.41,31.59,702000.0,31.48,31.59,31.41,31.59,702000.0
2007-10-03 15:45:00,31.59,31.61,31.52,31.59,1007000.0,31.59,31.61,31.52,31.59,1007000.0
2007-10-03 15:50:00,31.58,31.6,31.45,31.5,1170000.0,31.58,31.6,31.45,31.5,1170000.0
2007-10-03 15:55:00,31.5,31.59,31.4,31.5,1241000.0,31.5,31.59,31.4,31.5,1241000.0
2007-10-04 09:30:00,30.98,31.0,30.6,30.78,2740000.0,30.98,31.0,30.6,30.78,2740000.0
2007-10-04 09:35:00,30.78,30.94,30.7,30.92,1227000.0,30.78,30.94,30.7,30.92,1227000.0
2007-10-04 09:40:00,30.92,31.17,30.76,31.04,1693000.0,30.92,31.17,30.76,31.04,1693000.0
2007-10-04 09:45:00,31.06,31.11,30.87,30.94,1429000.0,31.06,31.11,30.87,30.94,1429000.0
2007-10-04 09:50:00,30.93,30.94,30.82,30.87,786000.0,30.93,30.94,30.82,30.87,786000.0
2007-10-04 09:55:00,30.88,30.89,30.69,30.8,1242000.0,30.88,30.89,30.69,30.8,1242000.0
2007-10-04 10:00:00,30.81,30.89,30.73,30.77,769000.0,30.81,30.89,30.73,30.77,769000.0
2007-10-04 10:05:00,30.77,30.87,30.76,30.79,510000.0,30.77,30.87,30.76,30.79,510000.0
2007-10-04 10:10:00,30.79,30.99,30.79,30.99,965000.0,30.79,30.99,30.79,30.99,965000.0
2007-10-04 10:15:00,30.99,31.05,30.9,30.97,887000.0,30.99,31.05,30.9,30.97,887000.0
2007-10-04 10:20:00,30.99,31.1,30.97,31.02,826000.0,30.99,31.1,30.97,31.02,826000.0
2007-10-04 10:25:00,31.01,31.1,30.98,31.02,566000.0,31.01,31.1,30.98,31.02,566000.0
2007-10-04 10:30:00,31.01,31.3,31.0,31.21,1511000.0,31.01,31.3,31.0,31.21,1511000.0
2007-10-04 10:35:00,31.24,31.55,31.23,31.5,1523000.0,31.24,31.55,31.23,31.5,1523000.0
2007-10-04 10:40:00,31.52,31.79,31.37,31.75,2301000.0,31.52,31.79,31.37,31.75,2301000.0
2007-10-04 10:45:00,31.75,31.85,31.66,31.8,1860000.0,31.75,31.85,31.66,31.8,1860000.0
2007-10-04 10:50:00,31.81,31.81,31.63,31.79,1112000.0,31.81,31.81,31.63,31.79,1112000.0
2007-10-04 10:55:00,31.79,31.79,31.65,31.69,565000.0,31.79,31.79,31.65,31.69,565000.0
2007-10-04 11:00:00,31.67,31.8,31.66,31.73,590000.0,31.67,31.8,31.66,31.73,590000.0
2007-10-04 11:05:00,31.72,31.77,31.67,31.73,445000.0,31.72,31.77,31.67,31.73,445000.0
2007-10-04 11:10:00,31.72,31.83,31.68,31.82,934000.0,31.72,31.83,31.68,31.82,934000.0
2007-10-04 11:15:00,31.82,31.97,31.76,31.88,1870000.0,31.82,31.97,31.76,31.88,1870000.0
2007-10-04 11:20:00,31.88,31.94,31.87,31.89,867000.0,31.88,31.94,31.87,31.89,867000.0
2007-10-04 11:25:00,31.89,31.89,31.71,31.77,940000.0,31.89,31.89,31.71,31.77,940000.0
2007-10-04 11:30:00,31.77,31.88,31.75,31.85,399000.0,31.77,31.88,31.75,31.85,399000.0
2007-10-04 11:35:00,31.85,31.87,31.77,31.79,287000.0,31.85,31.87,31.77,31.79,287000.0
2007-10-04 11:40:00,31.79,31.82,31.73,31.78,279000.0,31.79,31.82,31.73,31.78,279000.0
2007-10-04 11:45:00,31.78,31.79,31.75,31.78,241000.0,31.78,31.79,31.75,31.78,241000.0
2007-10-04 11:50:00,31.78,31.8,31.71,31.76,468000.0,31.78,31.8,31.71,31.76,468000.0
2007-10-04 11:55:00,31.76,31.77,31.74,31.75,230000.0,31.76,31.77,31.74,31.75,230000.0
2007-10-04 12:00:00,31.74,31.75,31.55,31.63,967000.0,31.74,31.75,31.55,31.63,967000.0
2007-10-04 12:05:00,31.61,31.61,31.53,31.53,588000.0,31.61,31.61,31.53,31.53,588000.0
2007-10-04 12:10:00,31.53,31.57,31.27,31.41,1317000.0,31.53,31.57,31.27,31.41,1317000.0
2007-10-04 12:15:00,31.4,31.58,31.36,31.53,716000.0,31.4,31.58,31.36,31.53,716000.0
2007-10-04 12:20:00,31.56,31.56,31.48,31.55,231000.0,31.56,31.56,31.48,31.55,231000.0
2007-10-04 12:25:00,31.55,31.7,31.55,31.59,443000.0,31.55,31.7,31.55,31.59,443000.0
2007-10-04 12:30:00,31.59,31.68,31.59,31.63,313000.0,31.59,31.68,31.59,31.63,313000.0
2007-10-04 12:35:00,31.64,31.68,31.62,31.67,229000.0,31.64,31.68,31.62,31.67,229000.0
2007-10-04 12:40:00,31.66,31.72,31.65,31.72,260000.0,31.66,31.72,31.65,31.72,260000.0
2007-10-04 12:45:00,31.73,31.8,31.68,31.74,527000.0,31.73,31.8,31.68,31.74,527000.0
2007-10-04 12:50:00,31.74,31.79,31.71,31.79,169000.0,31.74,31.79,31.71,31.79,169000.0
2007-10-04 12:55:00,31.78,31.79,31.69,31.69,297000.0,31.78,31.79,31.69,31.69,297000.0
2007-10-04 13:00:00,31.7,31.71,31.61,31.69,232000.0,31.7,31.71,31.61,31.69,232000.0
2007-10-04 13:05:00,31.68,31.71,31.54,31.6,325000.0,31.68,31.71,31.54,31.6,325000.0
2007-10-04 13:10:00,31.6,31.62,31.54,31.55,291000.0,31.6,31.62,31.54,31.55,291000.0
2007-10-04 13:15:00,31.55,31.58,31.48,31.52,311000.0,31.55,31.58,31.48,31.52,311000.0
2007-10-04 13:20:00,31.51,31.54,31.33,31.5,697000.0,31.51,31.54,31.33,31.5,697000.0
2007-10-04 13:25:00,31.5,31.55,31.42,31.53,347000.0,31.5,31.55,31.42,31.53,347000.0
2007-10-04 13:30:00,31.53,31.53,31.43,31.43,261000.0,31.53,31.53,31.43,31.43,261000.0
2007-10-04 13:35:00,31.43,31.53,31.43,31.52,146000.0,31.43,31.53,31.43,31.52,146000.0
2007-10-04 13:40:00,31.52,31.54,31.49,31.52,411000.0,31.52,31.54,31.49,31.52,411000.0
2007-10-04 13:45:00,31.5,31.59,31.5,31.58,308000.0,31.5,31.59,31.5,31.58,308000.0
2007-10-04 13:50:00,31.55,31.62,31.52,31.6,795000.0,31.55,31.62,31.52,31.6,795000.0
2007-10-04 13:55:00,31.59,31.6,31.55,31.58,187000.0,31.59,31.6,31.55,31.58,187000.0
2007-10-04 14:00:00,31.58,31.65,31.55,31.55,270000.0,31.58,31.65,31.55,31.55,270000.0
2007-10-04 14:05:00,31.55,31.62,31.55,31.56,232000.0,31.55,31.62,31.55,31.56,232000.0
2007-10-04 14:10:00,31.57,31.57,31.43,31.43,363000.0,31.57,31.57,31.43,31.43,363000.0
2007-10-04 14:15:00,31.43,31.49,31.36,31.47,432000.0,31.43,31.49,31.36,31.47,432000.0
2007-10-04 14:20:00,31.49,31.49,31.35,31.38,266000.0,31.49,31.49,31.35,31.38,266000.0
2007-10-04 14:25:00,31.36,31.48,31.35,31.48,252000.0,31.36,31.48,31.35,31.48,252000.0
2007-10-04 14:30:00,31.48,31.49,31.4,31.44,162000.0,31.48,31.49,31.4,31.44,162000.0
2007-10-04 14:35:00,31.43,31.45,31.39,31.41,84000.0,31.43,31.45,31.39,31.41,84000.0
2007-10-04 14:40:00,31.4,31.42,31.23,31.23,431000.0,31.4,31.42,31.23,31.23,431000.0
2007-10-04 14:45:00,31.23,31.42,31.22,31.37,434000.0,31.23,31.42,31.22,31.37,434000.0
2007-10-04 14:50:00,31.37,31.45,31.35,31.45,199000.0,31.37,31.45,31.35,31.45,199000.0
2007-10-04 14:55:00,31.43,31.45,31.37,31.4,225000.0,31.43,31.45,31.37,31.4,225000.0
2007-10-04 15:00:00,31.39,31.5,31.38,31.45,256000.0,31.39,31.5,31.38,31.45,256000.0
2007-10-04 15:05:00,31.47,31.62,31.45,31.54,483000.0,31.47,31.62,31.45,31.54,483000.0
2007-10-04 15:10:00,31.57,31.68,31.54,31.66,537000.0,31.57,31.68,31.54,31.66,537000.0
2007-10-04 15:15:00,31.66,31.67,31.4,31.48,566000.0,31.66,31.67,31.4,31.48,566000.0
2007-10-04 15:20:00,31.49,31.59,31.46,31.56,345000.0,31.49,31.59,31.46,31.56,345000.0
2007-10-04 15:25:00,31.53,31.56,31.48,31.48,210000.0,31.53,31.56,31.48,31.48,210000.0
2007-10-04 15:30:00,31.48,31.6,31.47,31.59,407000.0,31.48,31.6,31.47,31.59,407000.0
2007-10-04 15:35:00,31.59,31.67,31.57,31.62,408000.0,31.59,31.67,31.57,31.62,408000.0
2007-10-04 15:40:00,31.62,31.65,31.61,31.61,191000.0,31.62,31.65,31.61,31.61,191000.0
2007-10-04 15:45:00,31.62,31.65,31.55,31.55,357000.0,31.62,31.65,31.55,31.55,357000.0
2007-10-04 15:50:00,31.55,31.57,31.45,31.49,566000.0,31.55,31.57,31.45,31.49,566000.0
2007-10-04 15:55:00,31.49,31.57,31.45,31.5,935000.0,31.49,31.57,31.45,31.5,935000.0
2007-10-05 09:30:00,32.16,32.25,31.88,31.92,2331000.0,32.16,32.25,31.88,31.92,2331000.0
2007-10-05 09:35:00,31.9,32.07,31.83,31.97,1568000.0,31.9,32.07,31.83,31.97,1568000.0
2007-10-05 09:40:00,31.97,32.18,31.95,32.1,1807000.0,31.97,32.18,31.95,32.1,1807000.0
2007-10-05 09:45:00,32.11,32.48,32.1,32.44,2663000.0,32.11,32.48,32.1,32.44,2663000.0
2007-10-05 09:50:00,32.46,32.51,32.26,32.3,1904000.0,32.46,32.51,32.26,32.3,1904000.0
2007-10-05 09:55:00,32.3,32.46,32.17,32.43,1228000.0,32.3,32.46,32.17,32.43,1228000.0
2007-10-05 10:00:00,32.43,32.6,32.31,32.6,1277000.0,32.43,32.6,32.31,32.6,1277000.0
2007-10-05 10:05:00,32.6,32.8,32.59,32.74,2447000.0,32.6,32.8,32.59,32.74,2447000.0
2007-10-05 10:10:00,32.72,32.78,32.5,32.6,1304000.0,32.72,32.78,32.5,32.6,1304000.0
2007-10-05 10:15:00,32.6,32.75,32.6,32.68,892000.0,32.6,32.75,32.6,32.68,892000.0
2007-10-05 10:20:00,32.7,32.89,32.66,32.74,1733000.0,32.7,32.89,32.66,32.74,1733000.0
2007-10-05 10:25:00,32.73,32.76,32.57,32.61,1252000.0,32.73,32.76,32.57,32.61,1252000.0
2007-10-05 10:30:00,32.66,32.67,32.42,32.59,1170000.0,32.66,32.67,32.42,32.59,1170000.0
2007-10-05 10:35:00,32.58,32.64,32.55,32.58,588000.0,32.58,32.64,32.55,32.58,588000.0
2007-10-05 10:40:00,32.6,32.61,32.41,32.5,667000.0,32.6,32.61,32.41,32.5,667000.0
2007-10-05 10:45:00,32.5,32.58,32.49,32.58,350000.0,32.5,32.58,32.49,32.58,350000.0
2007-10-05 10:50:00,32.57,32.6,32.47,32.48,532000.0,32.57,32.6,32.47,32.48,532000.0
2007-10-05 10:55:00,32.48,32.55,32.42,32.54,569000.0,32.48,32.55,32.42,32.54,569000.0
2007-10-05 11:00:00,32.53,32.62,32.5,32.58,643000.0,32.53,32.62,32.5,32.58,643000.0
2007-10-05 11:05:00,32.56,32.58,32.47,32.48,330000.0,32.56,32.58,32.47,32.48,330000.0
2007-10-05 11:10:00,32.48,32.51,32.45,32.48,274000.0,32.48,32.51,32.45,32.48,274000.0
2007-10-05 11:15:00,32.48,32.62,32.48,32.6,370000.0,32.48,32.62,32.48,32.6,370000.0
2007-10-05 11:20:00,32.59,32.63,32.52,32.55,463000.0,32.59,32.63,32.52,32.55,463000.0
2007-10-05 11:25:00,32.55,32.55,32.5,32.5,259000.0,32.55,32.55,32.5,32.5,259000.0
2007-10-05 11:30:00,32.51,32.55,32.46,32.5,515000.0,32.51,32.55,32.46,32.5,515000.0
2007-10-05 11:35:00,32.49,32.56,32.49,32.53,215000.0,32.49,32.56,32.49,32.53,215000.0
2007-10-05 11:40:00,32.53,32.54,32.41,32.42,430000.0,32.53,32.54,32.41,32.42,430000.0
2007-10-05 11:45:00,32.43,32.52,32.41,32.49,348000.0,32.43,32.52,32.41,32.49,348000.0
2007-10-05 11:50:00,32.49,32.57,32.48,32.52,294000.0,32.49,32.57,32.48,32.52,294000.0
2007-10-05 11:55:00,32.54,32.6,32.52,32.57,204000.0,32.54,32.6,32.52,32.57,204000.0
2007-10-05 12:00:00,32.59,32.61,32.46,32.46,603000.0,32.59,32.61,32.46,32.46,603000.0
2007-10-05 12:05:00,32.47,32.52,32.43,32.5,346000.0,32.47,32.52,32.43,32.5,346000.0
2007-10-05 12:10:00,32.48,32.5,32.45,32.5,157000.0,32.48,32.5,32.45,32.5,157000.0
2007-10-05 12:15:00,32.48,32.49,32.47,32.48,63000.0,32.48,32.49,32.47,32.48,63000.0
2007-10-05 12:20:00,32.48,32.48,32.43,32.44,127000.0,32.48,32.48,32.43,32.44,127000.0
2007-10-05 12:25:00,32.44,32.49,32.43,32.45,153000.0,32.44,32.49,32.43,32.45,153000.0
2007-10-05 12:30:00,32.46,32.5,32.44,32.49,195000.0,32.46,32.5,32.44,32.49,195000.0
2007-10-05 12:35:00,32.5,32.55,32.49,32.52,282000.0,32.5,32.55,32.49,32.52,282000.0
2007-10-05 12:40:00,32.52,32.54,32.5,32.53,119000.0,32.52,32.54,32.5,32.53,119000.0
2007-10-05 12:45:00,32.53,32.55,32.51,32.51,226000.0,32.53,32.55,32.51,32.51,226000.0
2007-10-05 12:50:00,32.51,32.54,32.5,32.53,156000.0,32.51,32.54,32.5,32.53,156000.0
2007-10-05 12:55:00,32.53,32.62,32.52,32.61,428000.0,32.53,32.62,32.52,32.61,428000.0
2007-10-05 13:00:00,32.6,32.66,32.59,32.61,383000.0,32.6,32.66,32.59,32.61,383000.0
2007-10-05 13:05:00,32.64,32.67,32.61,32.66,198000.0,32.64,32.67,32.61,32.66,198000.0
2007-10-05 13:10:00,32.66,32.66,32.56,32.59,190000.0,32.66,32.66,32.56,32.59,190000.0
2007-10-05 13:15:00,32.57,32.61,32.54,32.58,327000.0,32.57,32.61,32.54,32.58,327000.0
2007-10-05 13:20:00,32.59,32.61,32.55,32.58,175000.0,32.59,32.61,32.55,32.58,175000.0
2007-10-05 13:25:00,32.57,32.64,32.55,32.61,273000.0,32.57,32.64,32.55,32.61,273000.0
2007-10-05 13:30:00,32.61,32.61,32.57,32.57,131000.0,32.61,32.61,32.57,32.57,131000.0
2007-10-05 13:35:00,32.57,32.58,32.48,32.5,388000.0,32.57,32.58,32.48,32.5,388000.0
2007-10-05 13:40:00,32.5,32.57,32.5,32.52,271000.0,32.5,32.57,32.5,32.52,271000.0
2007-10-05 13:45:00,32.51,32.61,32.51,32.59,237000.0,32.51,32.61,32.51,32.59,237000.0
2007-10-05 13:50:00,32.59,32.61,32.58,32.58,235000.0,32.59,32.61,32.58,32.58,235000.0
2007-10-05 13:55:00,32.6,32.61,32.51,32.51,145000.0,32.6,32.61,32.51,32.51,145000.0
2007-10-05 14:00:00,32.53,32.56,32.52,32.53,154000.0,32.53,32.56,32.52,32.53,154000.0
2007-10-05 14:05:00,32.53,32.53,32.0,32.22,2282000.0,32.53,32.53,32.0,32.22,2282000.0
2007-10-05 14:10:00,32.22,32.28,31.93,31.93,1943000.0,32.22,32.28,31.93,31.93,1943000.0
2007-10-05 14:15:00,31.93,32.22,31.9,31.98,1808000.0,31.93,32.22,31.9,31.98,1808000.0
2007-10-05 14:20:00,32.0,32.16,31.96,32.07,954000.0,32.0,32.16,31.96,32.07,954000.0
2007-10-05 14:25:00,32.07,32.22,32.06,32.19,937000.0,32.07,32.22,32.06,32.19,937000.0
2007-10-05 14:30:00,32.16,32.17,32.07,32.1,489000.0,32.16,32.17,32.07,32.1,489000.0
2007-10-05 14:35:00,32.12,32.27,32.11,32.26,602000.0,32.12,32.27,32.11,32.26,602000.0
2007-10-05 14:40:00,32.27,32.52,32.26,32.41,1716000.0,32.27,32.52,32.26,32.41,1716000.0
2007-10-05 14:45:00,32.42,32.45,32.33,32.38,577000.0,32.42,32.45,32.33,32.38,577000.0
2007-10-05 14:50:00,32.4,32.42,32.27,32.3,591000.0,32.4,32.42,32.27,32.3,591000.0
2007-10-05 14:55:00,32.3,32.36,32.29,32.33,222000.0,32.3,32.36,32.29,32.33,222000.0
2007-10-05 15:00:00,32.35,32.37,32.31,32.36,191000.0,32.35,32.37,32.31,32.36,191000.0
2007-10-05 15:05:00,32.35,32.35,32.28,32.3,290000.0,32.35,32.35,32.28,32.3,290000.0
2007-10-05 15:10:00,32.31,32.31,32.1,32.1,587000.0,32.31,32.31,32.1,32.1,587000.0
2007-10-05 15:15:00,32.1,32.2,32.06,32.2,363000.0,32.1,32.2,32.06,32.2,363000.0
2007-10-05 15:20:00,32.2,32.22,32.15,32.19,277000.0,32.2,32.22,32.15,32.19,277000.0
2007-10-05 15:25:00,32.18,32.18,32.05,32.08,615000.0,32.18,32.18,32.05,32.08,615000.0
2007-10-05 15:30:00,32.06,32.15,32.05,32.1,586000.0,32.06,32.15,32.05,32.1,586000.0
2007-10-05 15:35:00,32.1,32.12,31.96,31.98,796000.0,32.1,32.12,31.96,31.98,796000.0
2007-10-05 15:40:00,31.97,32.08,31.96,32.0,458000.0,31.97,32.08,31.96,32.0,458000.0
2007-10-05 15:45:00,32.0,32.09,31.95,32.07,804000.0,32.0,32.09,31.95,32.07,804000.0
2007-10-05 15:50:00,32.07,32.19,32.05,32.13,956000.0,32.07,32.19,32.05,32.13,956000.0
2007-10-05 15:55:00,32.13,32.2,32.11,32.16,1127000.0,32.13,32.2,32.11,32.16,1127000.0
2007-10-08 09:30:00,32.4,32.46,32.16,32.4,1236000.0,32.4,32.46,32.16,32.4,1236000.0
2007-10-08 09:35:00,32.36,32.62,32.36,32.62,1152000.0,32.36,32.62,32.36,32.62,1152000.0
2007-10-08 09:40:00,32.62,32.77,32.25,32.66,1392000.0,32.62,32.77,32.25,32.66,1392000.0
2007-10-08 09:45:00,32.66,32.77,32.64,32.71,798000.0,32.66,32.77,32.64,32.71,798000.0
2007-10-08 09:50:00,32.7,32.73,32.57,32.59,559000.0,32.7,32.73,32.57,32.59,559000.0
2007-10-08 09:55:00,32.59,32.73,32.59,32.73,648000.0,32.59,32.73,32.59,32.73,648000.0
2007-10-08 10:00:00,32.73,32.76,32.68,32.76,740000.0,32.73,32.76,32.68,32.76,740000.0
2007-10-08 10:05:00,32.75,32.8,32.63,32.69,1171000.0,32.75,32.8,32.63,32.69,1171000.0
2007-10-08 10:10:00,32.67,32.7,32.55,32.6,691000.0,32.67,32.7,32.55,32.6,691000.0
2007-10-08 10:15:00,32.58,32.62,32.5,32.52,710000.0,32.58,32.62,32.5,32.52,710000.0
2007-10-08 10:20:00,32.5,32.61,32.45,32.6,570000.0,32.5,32.61,32.45,32.6,570000.0
2007-10-08 10:25:00,32.6,32.68,32.51,32.52,640000.0,32.6,32.68,32.51,32.52,640000.0
2007-10-08 10:30:00,32.52,32.6,32.48,32.6,497000.0,32.52,32.6,32.48,32.6,497000.0
2007-10-08 10:35:00,32.6,32.64,32.52,32.52,261000.0,32.6,32.64,32.52,32.52,261000.0
2007-10-08 10:40:00,32.52,32.55,32.46,32.48,387000.0,32.52,32.55,32.46,32.48,387000.0
2007-10-08 10:45:00,32.48,32.58,32.48,32.58,275000.0,32.48,32.58,32.48,32.58,275000.0
2007-10-08 10:50:00,32.56,32.6,32.5,32.52,249000.0,32.56,32.6,32.5,32.52,249000.0
2007-10-08 10:55:00,32.5,32.55,32.49,32.49,226000.0,32.5,32.55,32.49,32.49,226000.0
2007-10-08 11:00:00,32.49,32.52,32.42,32.42,323000.0,32.49,32.52,32.42,32.42,323000.0
2007-10-08 11:05:00,32.43,32.46,32.2,32.29,1208000.0,32.43,32.46,32.2,32.29,1208000.0
2007-10-08 11:10:00,32.29,32.32,32.11,32.3,907000.0,32.29,32.32,32.11,32.3,907000.0
2007-10-08 11:15:00,32.27,32.31,32.24,32.3,407000.0,32.27,32.31,32.24,32.3,407000.0
2007-10-08 11:20:00,32.29,32.35,32.28,32.35,475000.0,32.29,32.35,32.28,32.35,475000.0
2007-10-08 11:25:00,32.33,32.36,32.28,32.31,278000.0,32.33,32.36,32.28,32.31,278000.0
2007-10-08 11:30:00,32.31,32.38,32.26,32.35,387000.0,32.31,32.38,32.26,32.35,387000.0
2007-10-08 11:35:00,32.35,32.44,32.32,32.41,378000.0,32.35,32.44,32.32,32.41,378000.0
2007-10-08 11:40:00,32.4,32.48,32.38,32.42,551000.0,32.4,32.48,32.38,32.42,551000.0
2007-10-08 11:45:00,32.42,32.52,32.4,32.5,337000.0,32.42,32.52,32.4,32.5,337000.0
2007-10-08 11:50:00,32.5,32.54,32.45,32.48,530000.0,32.5,32.54,32.45,32.48,530000.0
2007-10-08 11:55:00,32.5,32.56,32.48,32.53,331000.0,32.5,32.56,32.48,32.53,331000.0
2007-10-08 12:00:00,32.52,32.53,32.48,32.49,159000.0,32.52,32.53,32.48,32.49,159000.0
2007-10-08 12:05:00,32.49,32.49,32.41,32.42,308000.0,32.49,32.49,32.41,32.42,308000.0
2007-10-08 12:10:00,32.42,32.45,32.39,32.4,142000.0,32.42,32.45,32.39,32.4,142000.0
2007-10-08 12:15:00,32.39,32.45,32.39,32.42,123000.0,32.39,32.45,32.39,32.42,123000.0
2007-10-08 12:20:00,32.43,32.45,32.42,32.44,49000.0,32.43,32.45,32.42,32.44,49000.0
2007-10-08 12:25:00,32.45,32.45,32.41,32.42,65000.0,32.45,32.45,32.41,32.42,65000.0
2007-10-08 12:30:00,32.41,32.48,32.38,32.41,292000.0,32.41,32.48,32.38,32.41,292000.0
2007-10-08 12:35:00,32.42,32.43,32.39,32.42,59000.0,32.42,32.43,32.39,32.42,59000.0
2007-10-08 12:40:00,32.44,32.45,32.41,32.45,56000.0,32.44,32.45,32.41,32.45,56000.0
2007-10-08 12:45:00,32.45,32.45,32.41,32.43,52000.0,32.45,32.45,32.41,32.43,52000.0
2007-10-08 12:50:00,32.42,32.46,32.41,32.45,79000.0,32.42,32.46,32.41,32.45,79000.0
2007-10-08 12:55:00,32.45,32.48,32.44,32.45,122000.0,32.45,32.48,32.44,32.45,122000.0
2007-10-08 13:00:00,32.45,32.47,32.43,32.47,391000.0,32.45,32.47,32.43,32.47,391000.0
2007-10-08 13:05:00,32.45,32.46,32.43,32.44,344000.0,32.45,32.46,32.43,32.44,344000.0
2007-10-08 13:10:00,32.45,32.47,32.44,32.45,440000.0,32.45,32.47,32.44,32.45,440000.0
2007-10-08 13:15:00,32.46,32.47,32.44,32.44,275000.0,32.46,32.47,32.44,32.44,275000.0
2007-10-08 13:20:00,32.45,32.46,32.43,32.45,370000.0,32.45,32.46,32.43,32.45,370000.0
2007-10-08 13:25:00,32.44,32.47,32.43,32.46,387000.0,32.44,32.47,32.43,32.46,387000.0
2007-10-08 13:30:00,32.45,32.57,32.45,32.55,459000.0,32.45,32.57,32.45,32.55,459000.0
2007-10-08 13:35:00,32.55,32.58,32.54,32.55,283000.0,32.55,32.58,32.54,32.55,283000.0
2007-10-08 13:40:00,32.55,32.55,32.45,32.49,322000.0,32.55,32.55,32.45,32.49,322000.0
2007-10-08 13:45:00,32.47,32.52,32.45,32.52,192000.0,32.47,32.52,32.45,32.52,192000.0
2007-10-08 13:50:00,32.52,32.55,32.5,32.51,65000.0,32.52,32.55,32.5,32.51,65000.0
2007-10-08 13:55:00,32.5,32.55,32.49,32.54,73000.0,32.5,32.55,32.49,32.54,73000.0
2007-10-08 14:00:00,32.55,32.58,32.51,32.56,326000.0,32.55,32.58,32.51,32.56,326000.0
2007-10-08 14:05:00,32.56,32.66,32.56,32.6,477000.0,32.56,32.66,32.56,32.6,477000.0
2007-10-08 14:10:00,32.6,32.64,32.5,32.53,217000.0,32.6,32.64,32.5,32.53,217000.0
2007-10-08 14:15:00,32.52,32.63,32.52,32.6,192000.0,32.52,32.63,32.52,32.6,192000.0
2007-10-08 14:20:00,32.61,32.65,32.6,32.64,140000.0,32.61,32.65,32.6,32.64,140000.0
2007-10-08 14:25:00,32.64,32.64,32.62,32.64,39000.0,32.64,32.64,32.62,32.64,39000.0
2007-10-08 14:30:00,32.62,32.65,32.62,32.65,134000.0,32.62,32.65,32.62,32.65,134000.0
2007-10-08 14:35:00,32.65,32.7,32.64,32.68,493000.0,32.65,32.7,32.64,32.68,493000.0
2007-10-08 14:40:00,32.69,32.74,32.63,32.69,574000.0,32.69,32.74,32.63,32.69,574000.0
2007-10-08 14:45:00,32.71,32.74,32.68,32.74,210000.0,32.71,32.74,32.68,32.74,210000.0
2007-10-08 14:50:00,32.74,32.89,32.73,32.86,1227000.0,32.74,32.89,32.73,32.86,1227000.0
2007-10-08 14:55:00,32.86,32.88,32.75,32.83,688000.0,32.86,32.88,32.75,32.83,688000.0
2007-10-08 15:00:00,32.83,32.85,32.77,32.79,224000.0,32.83,32.85,32.77,32.79,224000.0
2007-10-08 15:05:00,32.8,32.86,32.79,32.83,260000.0,32.8,32.86,32.79,32.83,260000.0
2007-10-08 15:10:00,32.83,32.88,32.82,32.88,409000.0,32.83,32.88,32.82,32.88,409000.0
2007-10-08 15:15:00,32.88,32.9,32.83,32.83,350000.0,32.88,32.9,32.83,32.83,350000.0
2007-10-08 15:20:00,32.85,32.87,32.82,32.85,360000.0,32.85,32.87,32.82,32.85,360000.0
2007-10-08 15:25:00,32.83,32.85,32.71,32.73,450000.0,32.83,32.85,32.71,32.73,450000.0
2007-10-08 15:30:00,32.71,32.76,32.71,32.73,280000.0,32.71,32.76,32.71,32.73,280000.0
2007-10-08 15:35:00,32.74,32.76,32.71,32.74,232000.0,32.74,32.76,32.71,32.74,232000.0
2007-10-08 15:40:00,32.74,32.83,32.73,32.83,381000.0,32.74,32.83,32.73,32.83,381000.0
2007-10-08 15:45:00,32.83,32.88,32.81,32.86,762000.0,32.83,32.88,32.81,32.86,762000.0
2007-10-08 15:50:00,32.86,32.92,32.86,32.9,1137000.0,32.86,32.92,32.86,32.9,1137000.0
2007-10-08 15:55:00,32.9,32.95,32.9,32.94,1033000.0,32.9,32.95,32.9,32.94,1033000.0
2007-10-09 09:30:00,33.0,33.12,32.5,32.7,3316000.0,33.0,33.12,32.5,32.7,3316000.0
2007-10-09 09:35:00,32.7,32.82,32.6,32.72,1529000.0,32.7,32.82,32.6,32.72,1529000.0
2007-10-09 09:40:00,32.74,32.9,32.71,32.79,1107000.0,32.74,32.9,32.71,32.79,1107000.0
2007-10-09 09:45:00,32.75,33.1,32.75,33.0,1120000.0,32.75,33.1,32.75,33.0,1120000.0
2007-10-09 09:50:00,33.02,33.29,32.96,33.17,2332000.0,33.02,33.29,32.96,33.17,2332000.0
2007-10-09 09:55:00,33.16,33.17,32.95,33.05,1454000.0,33.16,33.17,32.95,33.05,1454000.0
2007-10-09 10:00:00,33.05,33.05,32.7,32.74,1471000.0,33.05,33.05,32.7,32.74,1471000.0
2007-10-09 10:05:00,32.74,32.85,32.57,32.6,1723000.0,32.74,32.85,32.57,32.6,1723000.0
2007-10-09 10:10:00,32.6,32.8,32.58,32.7,947000.0,32.6,32.8,32.58,32.7,947000.0
2007-10-09 10:15:00,32.69,32.9,32.67,32.87,613000.0,32.69,32.9,32.67,32.87,613000.0
2007-10-09 10:20:00,32.82,32.98,32.82,32.96,637000.0,32.82,32.98,32.82,32.96,637000.0
2007-10-09 10:25:00,32.96,33.0,32.85,32.89,446000.0,32.96,33.0,32.85,32.89,446000.0
2007-10-09 10:30:00,32.87,32.9,32.75,32.81,645000.0,32.87,32.9,32.75,32.81,645000.0
2007-10-09 10:35:00,32.82,32.92,32.8,32.83,451000.0,32.82,32.92,32.8,32.83,451000.0
2007-10-09 10:40:00,32.81,32.9,32.77,32.9,409000.0,32.81,32.9,32.77,32.9,409000.0
2007-10-09 10:45:00,32.88,32.98,32.86,32.9,510000.0,32.88,32.98,32.86,32.9,510000.0
2007-10-09 10:50:00,32.9,32.99,32.88,32.9,226000.0,32.9,32.99,32.88,32.9,226000.0
2007-10-09 10:55:00,32.92,32.96,32.9,32.93,265000.0,32.92,32.96,32.9,32.93,265000.0
2007-10-09 11:00:00,32.95,33.04,32.95,33.0,569000.0,32.95,33.04,32.95,33.0,569000.0
2007-10-09 11:05:00,33.02,33.13,33.0,33.09,591000.0,33.02,33.13,33.0,33.09,591000.0
2007-10-09 11:10:00,33.09,33.09,33.02,33.02,248000.0,33.09,33.09,33.02,33.02,248000.0
2007-10-09 11:15:00,33.02,33.07,32.99,33.01,300000.0,33.02,33.07,32.99,33.01,300000.0
2007-10-09 11:20:00,33.01,33.03,32.93,32.94,353000.0,33.01,33.03,32.93,32.94,353000.0
2007-10-09 11:25:00,32.94,33.03,32.9,33.01,218000.0,32.94,33.03,32.9,33.01,218000.0
2007-10-09 11:30:00,33.0,33.02,32.94,32.95,205000.0,33.0,33.02,32.94,32.95,205000.0
2007-10-09 11:35:00,32.95,33.02,32.9,32.91,344000.0,32.95,33.02,32.9,32.91,344000.0
2007-10-09 11:40:00,32.92,32.92,32.79,32.8,671000.0,32.92,32.92,32.79,32.8,671000.0
2007-10-09 11:45:00,32.8,32.88,32.8,32.84,257000.0,32.8,32.88,32.8,32.84,257000.0
2007-10-09 11:50:00,32.84,33.0,32.84,32.93,268000.0,32.84,33.0,32.84,32.93,268000.0
2007-10-09 11:55:00,32.94,32.95,32.93,32.95,108000.0,32.94,32.95,32.93,32.95,108000.0
2007-10-09 12:00:00,32.93,32.94,32.87,32.89,138000.0,32.93,32.94,32.87,32.89,138000.0
2007-10-09 12:05:00,32.89,32.89,32.84,32.84,197000.0,32.89,32.89,32.84,32.84,197000.0
2007-10-09 12:10:00,32.86,32.86,32.8,32.83,175000.0,32.86,32.86,32.8,32.83,175000.0
2007-10-09 12:15:00,32.84,32.86,32.84,32.86,62000.0,32.84,32.86,32.84,32.86,62000.0
2007-10-09 12:20:00,32.86,32.88,32.85,32.88,71000.0,32.86,32.88,32.85,32.88,71000.0
2007-10-09 12:25:00,32.88,32.89,32.83,32.83,149000.0,32.88,32.89,32.83,32.83,149000.0
2007-10-09 12:30:00,32.84,32.84,32.64,32.73,537000.0,32.84,32.84,32.64,32.73,537000.0
2007-10-09 12:35:00,32.73,32.78,32.66,32.78,444000.0,32.73,32.78,32.66,32.78,444000.0
2007-10-09 12:40:00,32.77,32.78,32.67,32.68,299000.0,32.77,32.78,32.67,32.68,299000.0
2007-10-09 12:45:00,32.69,32.69,32.6,32.66,424000.0,32.69,32.69,32.6,32.66,424000.0
2007-10-09 12:50:00,32.66,32.66,32.55,32.61,573000.0,32.66,32.66,32.55,32.61,573000.0
2007-10-09 12:55:00,32.61,32.73,32.59,32.72,277000.0,32.61,32.73,32.59,32.72,277000.0
2007-10-09 13:00:00,32.71,32.75,32.67,32.7,206000.0,32.71,32.75,32.67,32.7,206000.0
2007-10-09 13:05:00,32.7,32.71,32.6,32.68,263000.0,32.7,32.71,32.6,32.68,263000.0
2007-10-09 13:10:00,32.66,32.69,32.64,32.66,59000.0,32.66,32.69,32.64,32.66,59000.0
2007-10-09 13:15:00,32.66,32.77,32.64,32.74,268000.0,32.66,32.77,32.64,32.74,268000.0
2007-10-09 13:20:00,32.74,32.75,32.5,32.52,510000.0,32.74,32.75,32.5,32.52,510000.0
2007-10-09 13:25:00,32.51,32.59,32.48,32.51,1031000.0,32.51,32.59,32.48,32.51,1031000.0
2007-10-09 13:30:00,32.5,32.52,32.33,32.43,890000.0,32.5,32.52,32.33,32.43,890000.0
2007-10-09 13:35:00,32.41,32.49,32.35,32.47,467000.0,32.41,32.49,32.35,32.47,467000.0
2007-10-09 13:40:00,32.49,32.54,32.43,32.51,333000.0,32.49,32.54,32.43,32.51,333000.0
2007-10-09 13:45:00,32.5,32.65,32.48,32.6,606000.0,32.5,32.65,32.48,32.6,606000.0
2007-10-09 13:50:00,32.6,32.68,32.56,32.63,283000.0,32.6,32.68,32.56,32.63,283000.0
2007-10-09 13:55:00,32.65,32.67,32.58,32.62,151000.0,32.65,32.67,32.58,32.62,151000.0
2007-10-09 14:00:00,32.63,32.89,32.58,32.8,1145000.0,32.63,32.89,32.58,32.8,1145000.0
2007-10-09 14:05:00,32.82,32.88,32.7,32.72,494000.0,32.82,32.88,32.7,32.72,494000.0
2007-10-09 14:10:00,32.71,32.83,32.68,32.82,445000.0,32.71,32.83,32.68,32.82,445000.0
2007-10-09 14:15:00,32.83,32.83,32.68,32.68,263000.0,32.83,32.83,32.68,32.68,263000.0
2007-10-09 14:20:00,32.68,32.73,32.65,32.69,326000.0,32.68,32.73,32.65,32.69,326000.0
2007-10-09 14:25:00,32.72,32.85,32.66,32.8,404000.0,32.72,32.85,32.66,32.8,404000.0
2007-10-09 14:30:00,32.84,32.88,32.77,32.78,409000.0,32.84,32.88,32.77,32.78,409000.0
2007-10-09 14:35:00,32.8,32.85,32.74,32.77,355000.0,32.8,32.85,32.74,32.77,355000.0
2007-10-09 14:40:00,32.78,32.85,32.69,32.84,443000.0,32.78,32.85,32.69,32.84,443000.0
2007-10-09 14:45:00,32.84,32.9,32.81,32.88,608000.0,32.84,32.9,32.81,32.88,608000.0
2007-10-09 14:50:00,32.88,32.9,32.83,32.87,315000.0,32.88,32.9,32.83,32.87,315000.0
2007-10-09 14:55:00,32.87,32.87,32.75,32.81,310000.0,32.87,32.87,32.75,32.81,310000.0
2007-10-09 15:00:00,32.8,32.83,32.71,32.75,264000.0,32.8,32.83,32.71,32.75,264000.0
2007-10-09 15:05:00,32.73,32.77,32.73,32.76,222000.0,32.73,32.77,32.73,32.76,222000.0
2007-10-09 15:10:00,32.76,32.77,32.71,32.75,287000.0,32.76,32.77,32.71,32.75,287000.0
2007-10-09 15:15:00,32.73,32.8,32.73,32.78,307000.0,32.73,32.8,32.73,32.78,307000.0
2007-10-09 15:20:00,32.79,32.8,32.75,32.76,284000.0,32.79,32.8,32.75,32.76,284000.0
2007-10-09 15:25:00,32.77,32.79,32.75,32.77,166000.0,32.77,32.79,32.75,32.77,166000.0
2007-10-09 15:30:00,32.77,32.78,32.61,32.65,507000.0,32.77,32.78,32.61,32.65,507000.0
2007-10-09 15:35:00,32.66,32.66,32.59,32.65,356000.0,32.66,32.66,32.59,32.65,356000.0
2007-10-09 15:40:00,32.65,32.74,32.65,32.7,301000.0,32.65,32.74,32.65,32.7,301000.0
2007-10-09 15:45:00,32.71,32.74,32.7,32.71,222000.0,32.71,32.74,32.7,32.71,222000.0
2007-10-09 15:50:00,32.71,32.79,32.71,32.79,389000.0,32.71,32.79,32.71,32.79,389000.0
2007-10-09 15:55:00,32.79,32.89,32.78,32.89,1363000.0,32.79,32.89,32.78,32.89,1363000.0
2007-10-10 09:30:00,32.79,32.8,32.55,32.55,1361000.0,32.79,32.8,32.55,32.55,1361000.0
2007-10-10 09:35:00,32.55,32.73,32.5,32.72,820000.0,32.55,32.73,32.5,32.72,820000.0
2007-10-10 09:40:00,32.71,32.71,32.55,32.59,577000.0,32.71,32.71,32.55,32.59,577000.0
2007-10-10 09:45:00,32.59,32.61,32.51,32.54,645000.0,32.59,32.61,32.51,32.54,645000.0
2007-10-10 09:50:00,32.55,32.75,32.53,32.64,556000.0,32.55,32.75,32.53,32.64,556000.0
2007-10-10 09:55:00,32.66,32.73,32.58,32.58,733000.0,32.66,32.73,32.58,32.58,733000.0
2007-10-10 10:00:00,32.59,32.65,32.58,32.64,311000.0,32.59,32.65,32.58,32.64,311000.0
2007-10-10 10:05:00,32.62,32.64,32.58,32.63,421000.0,32.62,32.64,32.58,32.63,421000.0
2007-10-10 10:10:00,32.61,32.67,32.61,32.64,269000.0,32.61,32.67,32.61,32.64,269000.0
2007-10-10 10:15:00,32.66,32.69,32.62,32.67,240000.0,32.66,32.69,32.62,32.67,240000.0
2007-10-10 10:20:00,32.68,32.7,32.65,32.67,487000.0,32.68,32.7,32.65,32.67,487000.0
2007-10-10 10:25:00,32.68,32.7,32.65,32.69,292000.0,32.68,32.7,32.65,32.69,292000.0
2007-10-10 10:30:00,32.69,32.85,32.68,32.84,814000.0,32.69,32.85,32.68,32.84,814000.0
2007-10-10 10:35:00,32.84,33.05,32.8,32.98,1333000.0,32.84,33.05,32.8,32.98,1333000.0
2007-10-10 10:40:00,32.96,32.99,32.88,32.96,666000.0,32.96,32.99,32.88,32.96,666000.0
2007-10-10 10:45:00,32.98,33.03,32.93,32.94,675000.0,32.98,33.03,32.93,32.94,675000.0
2007-10-10 10:50:00,32.95,33.0,32.93,32.98,263000.0,32.95,33.0,32.93,32.98,263000.0
2007-10-10 10:55:00,32.98,32.98,32.9,32.92,233000.0,32.98,32.98,32.9,32.92,233000.0
2007-10-10 11:00:00,32.94,32.96,32.81,32.87,371000.0,32.94,32.96,32.81,32.87,371000.0
2007-10-10 11:05:00,32.85,32.95,32.83,32.94,384000.0,32.85,32.95,32.83,32.94,384000.0
2007-10-10 11:10:00,32.95,32.96,32.87,32.9,262000.0,32.95,32.96,32.87,32.9,262000.0
2007-10-10 11:15:00,32.9,32.93,32.9,32.92,138000.0,32.9,32.93,32.9,32.92,138000.0
2007-10-10 11:20:00,32.92,32.99,32.89,32.97,421000.0,32.92,32.99,32.89,32.97,421000.0
2007-10-10 11:25:00,32.98,33.01,32.96,32.97,365000.0,32.98,33.01,32.96,32.97,365000.0
2007-10-10 11:30:00,32.97,32.99,32.95,32.97,136000.0,32.97,32.99,32.95,32.97,136000.0
2007-10-10 11:35:00,32.99,33.32,32.99,33.2,1956000.0,32.99,33.32,32.99,33.2,1956000.0
2007-10-10 11:40:00,33.21,33.3,33.1,33.15,1008000.0,33.21,33.3,33.1,33.15,1008000.0
2007-10-10 11:45:00,33.15,33.19,33.08,33.14,549000.0,33.15,33.19,33.08,33.14,549000.0
2007-10-10 11:50:00,33.13,33.13,32.96,33.02,464000.0,33.13,33.13,32.96,33.02,464000.0
2007-10-10 11:55:00,33.04,33.15,33.04,33.08,335000.0,33.04,33.15,33.04,33.08,335000.0
2007-10-10 12:00:00,33.11,33.18,33.11,33.14,195000.0,33.11,33.18,33.11,33.14,195000.0
2007-10-10 12:05:00,33.14,33.19,33.09,33.18,282000.0,33.14,33.19,33.09,33.18,282000.0
2007-10-10 12:10:00,33.18,33.21,33.11,33.18,203000.0,33.18,33.21,33.11,33.18,203000.0
2007-10-10 12:15:00,33.16,33.18,33.1,33.15,199000.0,33.16,33.18,33.1,33.15,199000.0
2007-10-10 12:20:00,33.16,33.18,33.11,33.13,103000.0,33.16,33.18,33.11,33.13,103000.0
2007-10-10 12:25:00,33.14,33.17,33.13,33.16,48000.0,33.14,33.17,33.13,33.16,48000.0
2007-10-10 12:30:00,33.16,33.24,33.16,33.2,360000.0,33.16,33.24,33.16,33.2,360000.0
2007-10-10 12:35:00,33.22,33.32,33.16,33.29,536000.0,33.22,33.32,33.16,33.29,536000.0
2007-10-10 12:40:00,33.29,33.37,33.25,33.33,668000.0,33.29,33.37,33.25,33.33,668000.0
2007-10-10 12:45:00,33.33,33.34,33.28,33.31,202000.0,33.33,33.34,33.28,33.31,202000.0
2007-10-10 12:50:00,33.31,33.33,33.2,33.27,413000.0,33.31,33.33,33.2,33.27,413000.0
2007-10-10 12:55:00,33.28,33.3,33.24,33.28,157000.0,33.28,33.3,33.24,33.28,157000.0
2007-10-10 13:00:00,33.26,33.26,33.16,33.19,240000.0,33.26,33.26,33.16,33.19,240000.0
2007-10-10 13:05:00,33.19,33.19,33.14,33.18,169000.0,33.19,33.19,33.14,33.18,169000.0
2007-10-10 13:10:00,33.19,33.19,32.94,32.99,771000.0,33.19,33.19,32.94,32.99,771000.0
2007-10-10 13:15:00,32.99,33.1,32.91,33.04,661000.0,32.99,33.1,32.91,33.04,661000.0
2007-10-10 13:20:00,33.04,33.06,32.9,32.91,684000.0,33.04,33.06,32.9,32.91,684000.0
2007-10-10 13:25:00,32.91,32.99,32.83,32.95,473000.0,32.91,32.99,32.83,32.95,473000.0
2007-10-10 13:30:00,32.94,33.09,32.94,33.05,520000.0,32.94,33.09,32.94,33.05,520000.0
2007-10-10 13:35:00,33.05,33.12,33.02,33.07,206000.0,33.05,33.12,33.02,33.07,206000.0
2007-10-10 13:40:00,33.07,33.07,33.02,33.03,130000.0,33.07,33.07,33.02,33.03,130000.0
2007-10-10 13:45:00,33.06,33.18,33.04,33.15,288000.0,33.06,33.18,33.04,33.15,288000.0
2007-10-10 13:50:00,33.15,33.22,33.1,33.13,343000.0,33.15,33.22,33.1,33.13,343000.0
2007-10-10 13:55:00,33.17,33.23,33.15,33.21,195000.0,33.17,33.23,33.15,33.21,195000.0
2007-10-10 14:00:00,33.21,33.27,33.19,33.21,283000.0,33.21,33.27,33.19,33.21,283000.0
2007-10-10 14:05:00,33.21,33.24,33.14,33.16,208000.0,33.21,33.24,33.14,33.16,208000.0
2007-10-10 14:10:00,33.17,33.19,33.15,33.15,156000.0,33.17,33.19,33.15,33.15,156000.0
2007-10-10 14:15:00,33.18,33.26,33.14,33.23,476000.0,33.18,33.26,33.14,33.23,476000.0
2007-10-10 14:20:00,33.23,33.24,33.15,33.19,234000.0,33.23,33.24,33.15,33.19,234000.0
2007-10-10 14:25:00,33.18,33.23,33.17,33.2,247000.0,33.18,33.23,33.17,33.2,247000.0
2007-10-10 14:30:00,33.2,33.31,33.2,33.31,437000.0,33.2,33.31,33.2,33.31,437000.0
2007-10-10 14:35:00,33.31,33.32,33.27,33.3,408000.0,33.31,33.32,33.27,33.3,408000.0
2007-10-10 14:40:00,33.29,33.36,33.26,33.33,322000.0,33.29,33.36,33.26,33.33,322000.0
2007-10-10 14:45:00,33.32,33.4,33.28,33.37,415000.0,33.32,33.4,33.28,33.37,415000.0
2007-10-10 14:50:00,33.39,33.47,33.33,33.46,728000.0,33.39,33.47,33.33,33.46,728000.0
2007-10-10 14:55:00,33.46,33.55,33.43,33.53,1199000.0,33.46,33.55,33.43,33.53,1199000.0
2007-10-10 15:00:00,33.54,33.69,33.54,33.65,1220000.0,33.54,33.69,33.54,33.65,1220000.0
2007-10-10 15:05:00,33.63,33.77,33.62,33.72,1019000.0,33.63,33.77,33.62,33.72,1019000.0
2007-10-10 15:10:00,33.72,33.74,33.62,33.62,595000.0,33.72,33.74,33.62,33.62,595000.0
2007-10-10 15:15:00,33.62,33.79,33.62,33.78,676000.0,33.62,33.79,33.62,33.78,676000.0
2007-10-10 15:20:00,33.78,33.98,33.76,33.87,1722000.0,33.78,33.98,33.76,33.87,1722000.0
2007-10-10 15:25:00,33.89,33.96,33.83,33.92,887000.0,33.89,33.96,33.83,33.92,887000.0
2007-10-10 15:30:00,33.9,33.99,33.87,33.89,908000.0,33.9,33.99,33.87,33.89,908000.0
2007-10-10 15:35:00,33.9,33.92,33.81,33.88,737000.0,33.9,33.92,33.81,33.88,737000.0
2007-10-10 15:40:00,33.86,34.0,33.85,33.93,993000.0,33.86,34.0,33.85,33.93,993000.0
2007-10-10 15:45:00,33.92,34.02,33.9,33.98,1421000.0,33.92,34.02,33.9,33.98,1421000.0
2007-10-10 15:50:00,33.98,34.23,33.97,34.22,1889000.0,33.98,34.23,33.97,34.22,1889000.0
2007-10-10 15:55:00,34.22,34.35,34.16,34.27,2802000.0,34.22,34.35,34.16,34.27,2802000.0
2007-10-11 09:30:00,34.79,35.48,34.71,35.3,5216000.0,34.79,35.48,34.71,35.3,5216000.0
2007-10-11 09:35:00,35.3,35.33,35.08,35.17,2371000.0,35.3,35.33,35.08,35.17,2371000.0
2007-10-11 09:40:00,35.18,35.69,35.17,35.51,3182000.0,35.18,35.69,35.17,35.51,3182000.0
2007-10-11 09:45:00,35.52,35.7,35.45,35.49,2399000.0,35.52,35.7,35.45,35.49,2399000.0
2007-10-11 09:50:00,35.47,35.58,35.27,35.47,1962000.0,35.47,35.58,35.27,35.47,1962000.0
2007-10-11 09:55:00,35.43,35.74,35.43,35.58,1604000.0,35.43,35.74,35.43,35.58,1604000.0
2007-10-11 10:00:00,35.57,35.66,35.47,35.6,1531000.0,35.57,35.66,35.47,35.6,1531000.0
2007-10-11 10:05:00,35.58,35.65,35.54,35.59,1053000.0,35.58,35.65,35.54,35.59,1053000.0
2007-10-11 10:10:00,35.61,35.85,35.59,35.79,2288000.0,35.61,35.85,35.59,35.79,2288000.0
2007-10-11 10:15:00,35.76,35.95,35.7,35.77,2376000.0,35.76,35.95,35.7,35.77,2376000.0
2007-10-11 10:20:00,35.77,35.8,35.59,35.62,1641000.0,35.77,35.8,35.59,35.62,1641000.0
2007-10-11 10:25:00,35.65,35.74,35.62,35.67,769000.0,35.65,35.74,35.62,35.67,769000.0
2007-10-11 10:30:00,35.64,35.83,35.63,35.63,1147000.0,35.64,35.83,35.63,35.63,1147000.0
2007-10-11 10:35:00,35.65,35.75,35.54,35.72,1233000.0,35.65,35.75,35.54,35.72,1233000.0
2007-10-11 10:40:00,35.71,35.87,35.7,35.85,1218000.0,35.71,35.87,35.7,35.85,1218000.0
2007-10-11 10:45:00,35.85,35.93,35.73,35.76,1215000.0,35.85,35.93,35.73,35.76,1215000.0
2007-10-11 10:50:00,35.76,35.85,35.73,35.76,657000.0,35.76,35.85,35.73,35.76,657000.0
2007-10-11 10:55:00,35.77,35.79,35.63,35.64,752000.0,35.77,35.79,35.63,35.64,752000.0
2007-10-11 11:00:00,35.64,35.68,35.51,35.56,1317000.0,35.64,35.68,35.51,35.56,1317000.0
2007-10-11 11:05:00,35.56,35.64,35.53,35.59,622000.0,35.56,35.64,35.53,35.59,622000.0
2007-10-11 11:10:00,35.59,35.6,35.39,35.4,1091000.0,35.59,35.6,35.39,35.4,1091000.0
2007-10-11 11:15:00,35.39,35.56,35.39,35.52,818000.0,35.39,35.56,35.39,35.52,818000.0
2007-10-11 11:20:00,35.53,35.56,35.43,35.45,645000.0,35.53,35.56,35.43,35.45,645000.0
2007-10-11 11:25:00,35.45,35.48,35.32,35.41,963000.0,35.45,35.48,35.32,35.41,963000.0
2007-10-11 11:30:00,35.4,35.5,35.34,35.49,583000.0,35.4,35.5,35.34,35.49,583000.0
2007-10-11 11:35:00,35.48,35.72,35.48,35.68,1357000.0,35.48,35.72,35.48,35.68,1357000.0
2007-10-11 11:40:00,35.68,35.71,35.61,35.64,531000.0,35.68,35.71,35.61,35.64,531000.0
2007-10-11 11:45:00,35.64,35.75,35.62,35.72,611000.0,35.64,35.75,35.62,35.72,611000.0
2007-10-11 11:50:00,35.73,35.77,35.7,35.77,792000.0,35.73,35.77,35.7,35.77,792000.0
2007-10-11 11:55:00,35.77,35.82,35.71,35.74,772000.0,35.77,35.82,35.71,35.74,772000.0
2007-10-11 12:00:00,35.73,35.82,35.72,35.77,527000.0,35.73,35.82,35.72,35.77,527000.0
2007-10-11 12:05:00,35.78,35.78,35.74,35.74,267000.0,35.78,35.78,35.74,35.74,267000.0
2007-10-11 12:10:00,35.74,35.76,35.58,35.62,768000.0,35.74,35.76,35.58,35.62,768000.0
2007-10-11 12:15:00,35.65,35.73,35.65,35.71,257000.0,35.65,35.73,35.65,35.71,257000.0
2007-10-11 12:20:00,35.72,35.78,35.71,35.77,348000.0,35.72,35.78,35.71,35.77,348000.0
2007-10-11 12:25:00,35.78,35.79,35.74,35.75,323000.0,35.78,35.79,35.74,35.75,323000.0
2007-10-11 12:30:00,35.76,35.93,35.76,35.92,1205000.0,35.76,35.93,35.76,35.92,1205000.0
2007-10-11 12:35:00,35.9,35.93,35.85,35.85,400000.0,35.9,35.93,35.85,35.85,400000.0
2007-10-11 12:40:00,35.85,35.9,35.81,35.86,425000.0,35.85,35.9,35.81,35.86,425000.0
2007-10-11 12:45:00,35.87,35.9,35.84,35.89,443000.0,35.87,35.9,35.84,35.89,443000.0
2007-10-11 12:50:00,35.89,35.89,35.73,35.79,449000.0,35.89,35.89,35.73,35.79,449000.0
2007-10-11 12:55:00,35.79,35.9,35.76,35.85,507000.0,35.79,35.9,35.76,35.85,507000.0
2007-10-11 13:00:00,35.85,35.88,35.73,35.74,482000.0,35.85,35.88,35.73,35.74,482000.0
2007-10-11 13:05:00,35.74,35.8,35.71,35.78,385000.0,35.74,35.8,35.71,35.78,385000.0
2007-10-11 13:10:00,35.78,35.87,35.4,35.54,2742000.0,35.78,35.87,35.4,35.54,2742000.0
2007-10-11 13:15:00,35.54,35.59,34.83,35.1,6001000.0,35.54,35.59,34.83,35.1,6001000.0
2007-10-11 13:20:00,35.07,35.19,34.84,34.94,4114000.0,35.07,35.19,34.84,34.94,4114000.0
2007-10-11 13:25:00,34.94,34.96,34.56,34.76,4280000.0,34.94,34.96,34.56,34.76,4280000.0
2007-10-11 13:30:00,34.77,34.79,34.34,34.34,4281000.0,34.77,34.79,34.34,34.34,4281000.0
2007-10-11 13:35:00,34.34,34.49,34.07,34.35,4929000.0,34.34,34.49,34.07,34.35,4929000.0
2007-10-11 13:40:00,34.32,34.6,34.31,34.35,2920000.0,34.32,34.6,34.31,34.35,2920000.0
2007-10-11 13:45:00,34.35,34.54,34.27,34.51,1987000.0,34.35,34.54,34.27,34.51,1987000.0
2007-10-11 13:50:00,34.5,34.51,33.82,33.84,3850000.0,34.5,34.51,33.82,33.84,3850000.0
2007-10-11 13:55:00,33.85,33.89,33.51,33.8,4794000.0,33.85,33.89,33.51,33.8,4794000.0
2007-10-11 14:00:00,33.8,33.84,33.23,33.61,3965000.0,33.8,33.84,33.23,33.61,3965000.0
2007-10-11 14:05:00,33.6,33.7,32.87,33.06,4731000.0,33.6,33.7,32.87,33.06,4731000.0
2007-10-11 14:10:00,33.08,33.2,32.56,32.71,4888000.0,33.08,33.2,32.56,32.71,4888000.0
2007-10-11 14:15:00,32.75,32.95,31.8,31.8,5445000.0,32.75,32.95,31.8,31.8,5445000.0
2007-10-11 14:20:00,31.8,32.81,31.63,32.6,6539000.0,31.8,32.81,31.63,32.6,6539000.0
2007-10-11 14:25:00,32.61,32.69,31.73,31.85,4519000.0,32.61,32.69,31.73,31.85,4519000.0
2007-10-11 14:30:00,31.85,32.44,31.4,32.18,4942000.0,31.85,32.44,31.4,32.18,4942000.0
2007-10-11 14:35:00,32.18,32.5,32.0,32.5,2892000.0,32.18,32.5,32.0,32.5,2892000.0
2007-10-11 14:40:00,32.5,32.83,32.21,32.42,4123000.0,32.5,32.83,32.21,32.42,4123000.0
2007-10-11 14:45:00,32.43,33.0,32.43,32.84,3661000.0,32.43,33.0,32.43,32.84,3661000.0
2007-10-11 14:50:00,32.84,32.9,32.2,32.43,2392000.0,32.84,32.9,32.2,32.43,2392000.0
2007-10-11 14:55:00,32.42,32.51,32.01,32.12,2132000.0,32.42,32.51,32.01,32.12,2132000.0
2007-10-11 15:00:00,32.12,32.33,32.03,32.07,2025000.0,32.12,32.33,32.03,32.07,2025000.0
2007-10-11 15:05:00,32.07,32.1,31.45,31.5,4190000.0,32.07,32.1,31.45,31.5,4190000.0
2007-10-11 15:10:00,31.5,31.6,30.67,30.67,5824000.0,31.5,31.6,30.67,30.67,5824000.0
2007-10-11 15:15:00,30.67,30.77,30.13,30.62,6148000.0,30.67,30.77,30.13,30.62,6148000.0
2007-10-11 15:20:00,30.62,30.83,30.35,30.39,3548000.0,30.62,30.83,30.35,30.39,3548000.0
2007-10-11 15:25:00,30.4,31.2,30.34,30.73,3757000.0,30.4,31.2,30.34,30.73,3757000.0
2007-10-11 15:30:00,30.73,30.9,30.45,30.88,3500000.0,30.73,30.9,30.45,30.88,3500000.0
2007-10-11 15:35:00,30.89,31.55,30.84,31.0,5966000.0,30.89,31.55,30.84,31.0,5966000.0
2007-10-11 15:40:00,31.0,31.77,30.95,31.45,3550000.0,31.0,31.77,30.95,31.45,3550000.0
2007-10-11 15:45:00,31.45,31.67,31.05,31.2,3188000.0,31.45,31.67,31.05,31.2,3188000.0
2007-10-11 15:50:00,31.2,31.45,30.95,30.98,3002000.0,31.2,31.45,30.95,30.98,3002000.0
2007-10-11 15:55:00,30.96,31.09,30.73,30.73,3328000.0,30.96,31.09,30.73,30.73,3328000.0
2007-10-12 09:30:00,30.11,30.25,29.4,29.61,8862000.0,30.11,30.25,29.4,29.61,8862000.0
2007-10-12 09:35:00,29.59,30.1,29.51,30.0,5200000.0,29.59,30.1,29.51,30.0,5200000.0
2007-10-12 09:40:00,30.01,30.58,29.99,30.41,6626000.0,30.01,30.58,29.99,30.41,6626000.0
2007-10-12 09:45:00,30.41,30.49,30.08,30.3,3284000.0,30.41,30.49,30.08,30.3,3284000.0
2007-10-12 09:50:00,30.3,30.68,30.18,30.34,3430000.0,30.3,30.68,30.18,30.34,3430000.0
2007-10-12 09:55:00,30.32,30.58,30.22,30.52,2484000.0,30.32,30.58,30.22,30.52,2484000.0
2007-10-12 10:00:00,30.5,30.53,30.21,30.5,2441000.0,30.5,30.53,30.21,30.5,2441000.0
2007-10-12 10:05:00,30.5,30.85,30.45,30.73,4470000.0,30.5,30.85,30.45,30.73,4470000.0
2007-10-12 10:10:00,30.7,31.09,30.65,30.98,4124000.0,30.7,31.09,30.65,30.98,4124000.0
2007-10-12 10:15:00,30.98,31.5,30.95,31.22,5311000.0,30.98,31.5,30.95,31.22,5311000.0
2007-10-12 10:20:00,31.23,31.65,31.16,31.6,3798000.0,31.23,31.65,31.16,31.6,3798000.0
2007-10-12 10:25:00,31.6,31.68,31.38,31.48,2852000.0,31.6,31.68,31.38,31.48,2852000.0
2007-10-12 10:30:00,31.5,31.53,31.08,31.15,2676000.0,31.5,31.53,31.08,31.15,2676000.0
2007-10-12 10:35:00,31.16,31.37,31.08,31.2,2205000.0,31.16,31.37,31.08,31.2,2205000.0
2007-10-12 10:40:00,31.2,31.47,31.14,31.3,2104000.0,31.2,31.47,31.14,31.3,2104000.0
2007-10-12 10:45:00,31.32,31.6,31.28,31.48,2003000.0,31.32,31.6,31.28,31.48,2003000.0
2007-10-12 10:50:00,31.48,31.75,31.46,31.55,2864000.0,31.48,31.75,31.46,31.55,2864000.0
2007-10-12 10:55:00,31.55,31.78,31.48,31.7,2079000.0,31.55,31.78,31.48,31.7,2079000.0
2007-10-12 11:00:00,31.71,32.5,31.65,31.96,4265000.0,31.71,32.5,31.65,31.96,4265000.0
2007-10-12 11:05:00,31.95,32.07,31.88,31.95,2050000.0,31.95,32.07,31.88,31.95,2050000.0
2007-10-12 11:10:00,31.95,31.97,31.83,31.89,1409000.0,31.95,31.97,31.83,31.89,1409000.0
2007-10-12 11:15:00,31.89,31.96,31.68,31.81,2028000.0,31.89,31.96,31.68,31.81,2028000.0
2007-10-12 11:20:00,31.82,32.02,31.71,31.89,2212000.0,31.82,32.02,31.71,31.89,2212000.0
2007-10-12 11:25:00,31.87,31.94,31.76,31.8,1366000.0,31.87,31.94,31.76,31.8,1366000.0
2007-10-12 11:30:00,31.79,31.87,31.66,31.7,1502000.0,31.79,31.87,31.66,31.7,1502000.0
2007-10-12 11:35:00,31.68,31.73,31.51,31.7,1568000.0,31.68,31.73,31.51,31.7,1568000.0
2007-10-12 11:40:00,31.7,31.76,31.55,31.6,927000.0,31.7,31.76,31.55,31.6,927000.0
2007-10-12 11:45:00,31.6,31.66,31.41,31.5,1408000.0,31.6,31.66,31.41,31.5,1408000.0
2007-10-12 11:50:00,31.48,31.7,31.44,31.67,1239000.0,31.48,31.7,31.44,31.67,1239000.0
2007-10-12 11:55:00,31.67,31.67,31.54,31.56,634000.0,31.67,31.67,31.54,31.56,634000.0
2007-10-12 12:00:00,31.57,31.57,31.22,31.29,2177000.0,31.57,31.57,31.22,31.29,2177000.0
2007-10-12 12:05:00,31.31,31.33,31.15,31.15,1363000.0,31.31,31.33,31.15,31.15,1363000.0
2007-10-12 12:10:00,31.15,31.17,31.01,31.09,2118000.0,31.15,31.17,31.01,31.09,2118000.0
2007-10-12 12:15:00,31.09,31.37,31.09,31.32,1584000.0,31.09,31.37,31.09,31.32,1584000.0
2007-10-12 12:20:00,31.32,31.43,31.31,31.33,1275000.0,31.32,31.43,31.31,31.33,1275000.0
2007-10-12 12:25:00,31.31,31.4,31.21,31.25,798000.0,31.31,31.4,31.21,31.25,798000.0
2007-10-12 12:30:00,31.22,31.22,31.05,31.12,1117000.0,31.22,31.22,31.05,31.12,1117000.0
2007-10-12 12:35:00,31.15,31.25,31.1,31.14,609000.0,31.15,31.25,31.1,31.14,609000.0
2007-10-12 12:40:00,31.15,31.38,31.11,31.35,906000.0,31.15,31.38,31.11,31.35,906000.0
2007-10-12 12:45:00,31.35,31.37,31.28,31.35,688000.0,31.35,31.37,31.28,31.35,688000.0
2007-10-12 12:50:00,31.36,31.36,31.15,31.3,798000.0,31.36,31.36,31.15,31.3,798000.0
2007-10-12 12:55:00,31.29,31.34,31.2,31.23,503000.0,31.29,31.34,31.2,31.23,503000.0
2007-10-12 13:00:00,31.25,31.25,31.0,31.01,862000.0,31.25,31.25,31.0,31.01,862000.0
2007-10-12 13:05:00,31.01,31.05,30.66,30.72,3039000.0,31.01,31.05,30.66,30.72,3039000.0
2007-10-12 13:10:00,30.74,30.94,30.55,30.73,2622000.0,30.74,30.94,30.55,30.73,2622000.0
2007-10-12 13:15:00,30.73,30.84,30.57,30.68,1658000.0,30.73,30.84,30.57,30.68,1658000.0
2007-10-12 13:20:00,30.68,30.87,30.65,30.7,1240000.0,30.68,30.87,30.65,30.7,1240000.0
2007-10-12 13:25:00,30.7,30.76,30.53,30.73,1505000.0,30.7,30.76,30.53,30.73,1505000.0
2007-10-12 13:30:00,30.74,30.74,30.54,30.68,981000.0,30.74,30.74,30.54,30.68,981000.0
2007-10-12 13:35:00,30.68,30.84,30.65,30.84,964000.0,30.68,30.84,30.65,30.84,964000.0
2007-10-12 13:40:00,30.84,31.25,30.84,31.23,2407000.0,30.84,31.25,30.84,31.23,2407000.0
2007-10-12 13:45:00,31.23,31.3,31.08,31.16,1525000.0,31.23,31.3,31.08,31.16,1525000.0
2007-10-12 13:50:00,31.16,31.18,31.06,31.14,1027000.0,31.16,31.18,31.06,31.14,1027000.0
2007-10-12 13:55:00,31.13,31.3,31.1,31.24,1128000.0,31.13,31.3,31.1,31.24,1128000.0
2007-10-12 14:00:00,31.25,31.37,31.14,31.37,1683000.0,31.25,31.37,31.14,31.37,1683000.0
2007-10-12 14:05:00,31.37,31.37,31.07,31.12,1254000.0,31.37,31.37,31.07,31.12,1254000.0
2007-10-12 14:10:00,31.12,31.25,31.05,31.05,642000.0,31.12,31.25,31.05,31.05,642000.0
2007-10-12 14:15:00,31.05,31.17,31.0,31.13,843000.0,31.05,31.17,31.0,31.13,843000.0
2007-10-12 14:20:00,31.13,31.19,31.05,31.16,658000.0,31.13,31.19,31.05,31.16,658000.0
2007-10-12 14:25:00,31.15,31.2,31.08,31.19,541000.0,31.15,31.2,31.08,31.19,541000.0
2007-10-12 14:30:00,31.19,31.58,31.16,31.53,2259000.0,31.19,31.58,31.16,31.53,2259000.0
2007-10-12 14:35:00,31.52,31.67,31.4,31.47,2136000.0,31.52,31.67,31.4,31.47,2136000.0
2007-10-12 14:40:00,31.47,32.02,31.35,31.84,5114000.0,31.47,32.02,31.35,31.84,5114000.0
2007-10-12 14:45:00,31.84,32.38,31.84,32.2,6763000.0,31.84,32.38,31.84,32.2,6763000.0
2007-10-12 14:50:00,32.19,32.54,32.1,32.22,5353000.0,32.19,32.54,32.1,32.22,5353000.0
2007-10-12 14:55:00,32.24,32.37,32.1,32.29,2329000.0,32.24,32.37,32.1,32.29,2329000.0
2007-10-12 15:00:00,32.27,32.59,31.9,31.98,5081000.0,32.27,32.59,31.9,31.98,5081000.0
2007-10-12 15:05:00,32.02,32.25,31.98,32.19,2607000.0,32.02,32.25,31.98,32.19,2607000.0
2007-10-12 15:10:00,32.2,32.32,32.09,32.2,1878000.0,32.2,32.32,32.09,32.2,1878000.0
2007-10-12 15:15:00,32.2,32.38,32.16,32.26,1668000.0,32.2,32.38,32.16,32.26,1668000.0
2007-10-12 15:20:00,32.26,32.37,32.17,32.32,1505000.0,32.26,32.37,32.17,32.32,1505000.0
2007-10-12 15:25:00,32.3,32.32,31.95,32.0,2544000.0,32.3,32.32,31.95,32.0,2544000.0
2007-10-12 15:30:00,32.02,32.1,31.64,31.96,3552000.0,32.02,32.1,31.64,31.96,3552000.0
2007-10-12 15:35:00,31.98,32.2,31.96,32.16,2441000.0,31.98,32.2,31.96,32.16,2441000.0
2007-10-12 15:40:00,32.16,32.27,32.05,32.14,1950000.0,32.16,32.27,32.05,32.14,1950000.0
2007-10-12 15:45:00,32.13,32.17,32.0,32.07,1744000.0,32.13,32.17,32.0,32.07,1744000.0
2007-10-12 15:50:00,32.07,32.16,32.06,32.11,2029000.0,32.07,32.16,32.06,32.11,2029000.0
2007-10-12 15:55:00,32.12,32.41,32.11,32.27,3531000.0,32.12,32.41,32.11,32.27,3531000.0
2007-10-15 09:30:00,32.2,32.2,31.74,32.07,3637000.0,32.2,32.2,31.74,32.07,3637000.0
2007-10-15 09:35:00,32.1,32.17,31.85,31.89,2044000.0,32.1,32.17,31.85,31.89,2044000.0
2007-10-15 09:40:00,31.89,32.04,31.68,31.68,1681000.0,31.89,32.04,31.68,31.68,1681000.0
2007-10-15 09:45:00,31.68,31.79,31.5,31.79,2400000.0,31.68,31.79,31.5,31.79,2400000.0
2007-10-15 09:50:00,31.79,31.79,31.6,31.61,1461000.0,31.79,31.79,31.6,31.61,1461000.0
2007-10-15 09:55:00,31.61,31.73,31.5,31.69,1343000.0,31.61,31.73,31.5,31.69,1343000.0
2007-10-15 10:00:00,31.68,31.99,31.65,31.79,2175000.0,31.68,31.99,31.65,31.79,2175000.0
2007-10-15 10:05:00,31.79,31.85,31.61,31.83,1334000.0,31.79,31.85,31.61,31.83,1334000.0
2007-10-15 10:10:00,31.83,32.1,31.8,32.07,1562000.0,31.83,32.1,31.8,32.07,1562000.0
2007-10-15 10:15:00,32.07,32.2,31.85,32.07,2031000.0,32.07,32.2,31.85,32.07,2031000.0
2007-10-15 10:20:00,32.07,32.44,32.05,32.28,2702000.0,32.07,32.44,32.05,32.28,2702000.0
2007-10-15 10:25:00,32.27,32.3,32.1,32.2,1284000.0,32.27,32.3,32.1,32.2,1284000.0
2007-10-15 10:30:00,32.2,32.21,32.0,32.1,1048000.0,32.2,32.21,32.0,32.1,1048000.0
2007-10-15 10:35:00,32.1,32.11,31.78,31.84,1910000.0,32.1,32.11,31.78,31.84,1910000.0
2007-10-15 10:40:00,31.84,31.91,31.65,31.85,1549000.0,31.84,31.91,31.65,31.85,1549000.0
2007-10-15 10:45:00,31.84,32.08,31.78,31.98,923000.0,31.84,32.08,31.78,31.98,923000.0
2007-10-15 10:50:00,31.99,32.07,31.86,31.91,771000.0,31.99,32.07,31.86,31.91,771000.0
2007-10-15 10:55:00,31.92,31.93,31.67,31.74,1312000.0,31.92,31.93,31.67,31.74,1312000.0
2007-10-15 11:00:00,31.71,31.74,31.56,31.56,1671000.0,31.71,31.74,31.56,31.56,1671000.0
2007-10-15 11:05:00,31.58,31.64,31.37,31.52,2270000.0,31.58,31.64,31.37,31.52,2270000.0
2007-10-15 11:10:00,31.52,31.7,31.38,31.69,1694000.0,31.52,31.7,31.38,31.69,1694000.0
2007-10-15 11:15:00,31.69,31.71,31.54,31.6,1042000.0,31.69,31.71,31.54,31.6,1042000.0
2007-10-15 11:20:00,31.58,31.61,31.24,31.43,1685000.0,31.58,31.61,31.24,31.43,1685000.0
2007-10-15 11:25:00,31.43,31.59,31.38,31.46,1136000.0,31.43,31.59,31.38,31.46,1136000.0
2007-10-15 11:30:00,31.45,31.54,31.38,31.51,1139000.0,31.45,31.54,31.38,31.51,1139000.0
2007-10-15 11:35:00,31.5,31.69,31.46,31.66,931000.0,31.5,31.69,31.46,31.66,931000.0
2007-10-15 11:40:00,31.67,31.68,31.51,31.58,598000.0,31.67,31.68,31.51,31.58,598000.0
2007-10-15 11:45:00,31.58,31.61,31.41,31.41,736000.0,31.58,31.61,31.41,31.41,736000.0
2007-10-15 11:50:00,31.42,31.54,31.4,31.54,524000.0,31.42,31.54,31.4,31.54,524000.0
2007-10-15 11:55:00,31.52,31.74,31.52,31.67,786000.0,31.52,31.74,31.52,31.67,786000.0
2007-10-15 12:00:00,31.68,31.69,31.51,31.55,588000.0,31.68,31.69,31.51,31.55,588000.0
2007-10-15 12:05:00,31.54,31.67,31.54,31.67,404000.0,31.54,31.67,31.54,31.67,404000.0
2007-10-15 12:10:00,31.67,31.74,31.64,31.72,483000.0,31.67,31.74,31.64,31.72,483000.0
2007-10-15 12:15:00,31.72,31.72,31.64,31.65,279000.0,31.72,31.72,31.64,31.65,279000.0
2007-10-15 12:20:00,31.66,31.69,31.54,31.59,411000.0,31.66,31.69,31.54,31.59,411000.0
2007-10-15 12:25:00,31.59,31.66,31.55,31.6,272000.0,31.59,31.66,31.55,31.6,272000.0
2007-10-15 12:30:00,31.6,31.63,31.49,31.59,405000.0,31.6,31.63,31.49,31.59,405000.0
2007-10-15 12:35:00,31.59,31.71,31.55,31.69,340000.0,31.59,31.71,31.55,31.69,340000.0
2007-10-15 12:40:00,31.69,31.69,31.5,31.57,397000.0,31.69,31.69,31.5,31.57,397000.0
2007-10-15 12:45:00,31.57,31.59,31.32,31.34,919000.0,31.57,31.59,31.32,31.34,919000.0
2007-10-15 12:50:00,31.35,31.49,31.35,31.44,715000.0,31.35,31.49,31.35,31.44,715000.0
2007-10-15 12:55:00,31.44,31.54,31.41,31.51,480000.0,31.44,31.54,31.41,31.51,480000.0
2007-10-15 13:00:00,31.52,31.58,31.32,31.35,812000.0,31.52,31.58,31.32,31.35,812000.0
2007-10-15 13:05:00,31.35,31.57,31.31,31.53,893000.0,31.35,31.57,31.31,31.53,893000.0
2007-10-15 13:10:00,31.55,31.56,31.4,31.48,614000.0,31.55,31.56,31.4,31.48,614000.0
2007-10-15 13:15:00,31.48,31.53,31.41,31.41,578000.0,31.48,31.53,31.41,31.41,578000.0
2007-10-15 13:20:00,31.41,31.45,31.35,31.38,669000.0,31.41,31.45,31.35,31.38,669000.0
2007-10-15 13:25:00,31.38,31.49,31.36,31.45,432000.0,31.38,31.49,31.36,31.45,432000.0
2007-10-15 13:30:00,31.46,31.5,31.41,31.47,336000.0,31.46,31.5,31.41,31.47,336000.0
2007-10-15 13:35:00,31.44,31.46,31.36,31.46,436000.0,31.44,31.46,31.36,31.46,436000.0
2007-10-15 13:40:00,31.45,31.49,31.38,31.4,403000.0,31.45,31.49,31.38,31.4,403000.0
2007-10-15 13:45:00,31.41,31.43,31.11,31.16,1444000.0,31.41,31.43,31.11,31.16,1444000.0
2007-10-15 13:50:00,31.16,31.34,31.13,31.21,1275000.0,31.16,31.34,31.13,31.21,1275000.0
2007-10-15 13:55:00,31.21,31.35,31.15,31.31,788000.0,31.21,31.35,31.15,31.31,788000.0
2007-10-15 14:00:00,31.33,31.38,31.11,31.12,914000.0,31.33,31.38,31.11,31.12,914000.0
2007-10-15 14:05:00,31.16,31.2,31.02,31.04,1464000.0,31.16,31.2,31.02,31.04,1464000.0
2007-10-15 14:10:00,31.04,31.16,30.95,31.13,1907000.0,31.04,31.16,30.95,31.13,1907000.0
2007-10-15 14:15:00,31.11,31.26,31.09,31.18,872000.0,31.11,31.26,31.09,31.18,872000.0
2007-10-15 14:20:00,31.18,31.2,31.09,31.15,736000.0,31.18,31.2,31.09,31.15,736000.0
2007-10-15 14:25:00,31.13,31.23,31.05,31.11,864000.0,31.13,31.23,31.05,31.11,864000.0
2007-10-15 14:30:00,31.14,31.19,31.08,31.11,640000.0,31.14,31.19,31.08,31.11,640000.0
2007-10-15 14:35:00,31.11,31.18,31.02,31.11,815000.0,31.11,31.18,31.02,31.11,815000.0
2007-10-15 14:40:00,31.11,31.45,31.1,31.34,1634000.0,31.11,31.45,31.1,31.34,1634000.0
2007-10-15 14:45:00,31.34,31.44,31.26,31.29,1207000.0,31.34,31.44,31.26,31.29,1207000.0
2007-10-15 14:50:00,31.27,31.4,31.11,31.23,687000.0,31.27,31.4,31.11,31.23,687000.0
2007-10-15 14:55:00,31.23,31.32,31.16,31.3,453000.0,31.23,31.32,31.16,31.3,453000.0
2007-10-15 15:00:00,31.29,31.55,31.23,31.55,1532000.0,31.29,31.55,31.23,31.55,1532000.0
2007-10-15 15:05:00,31.54,31.55,31.31,31.38,990000.0,31.54,31.55,31.31,31.38,990000.0
2007-10-15 15:10:00,31.38,31.39,31.13,31.23,1315000.0,31.38,31.39,31.13,31.23,1315000.0
2007-10-15 15:15:00,31.23,31.79,31.2,31.78,3249000.0,31.23,31.79,31.2,31.78,3249000.0
2007-10-15 15:20:00,31.78,31.88,31.31,31.39,3494000.0,31.78,31.88,31.31,31.39,3494000.0
2007-10-15 15:25:00,31.37,31.52,31.25,31.51,1528000.0,31.37,31.52,31.25,31.51,1528000.0
2007-10-15 15:30:00,31.52,31.63,31.42,31.58,967000.0,31.52,31.63,31.42,31.58,967000.0
2007-10-15 15:35:00,31.59,31.71,31.52,31.59,1162000.0,31.59,31.71,31.52,31.59,1162000.0
2007-10-15 15:40:00,31.58,31.7,31.47,31.59,1239000.0,31.58,31.7,31.47,31.59,1239000.0
2007-10-15 15:45:00,31.59,31.72,31.54,31.62,1166000.0,31.59,31.72,31.54,31.62,1166000.0
2007-10-15 15:50:00,31.62,31.64,31.37,31.45,1431000.0,31.62,31.64,31.37,31.45,1431000.0
2007-10-15 15:55:00,31.45,31.57,31.43,31.47,1507000.0,31.45,31.57,31.43,31.47,1507000.0
2007-10-16 09:30:00,30.7,30.9,30.51,30.82,2992000.0,30.7,30.9,30.51,30.82,2992000.0
2007-10-16 09:35:00,30.82,30.94,30.61,30.7,2432000.0,30.82,30.94,30.61,30.7,2432000.0
2007-10-16 09:40:00,30.69,30.85,30.59,30.73,2269000.0,30.69,30.85,30.59,30.73,2269000.0
2007-10-16 09:45:00,30.71,30.76,30.25,30.45,3103000.0,30.71,30.76,30.25,30.45,3103000.0
2007-10-16 09:50:00,30.45,30.61,30.35,30.49,1550000.0,30.45,30.61,30.35,30.49,1550000.0
2007-10-16 09:55:00,30.48,30.72,30.47,30.7,1711000.0,30.48,30.72,30.47,30.7,1711000.0
2007-10-16 10:00:00,30.7,30.7,30.5,30.6,1140000.0,30.7,30.7,30.5,30.6,1140000.0
2007-10-16 10:05:00,30.6,30.8,30.55,30.73,1659000.0,30.6,30.8,30.55,30.73,1659000.0
2007-10-16 10:10:00,30.74,30.84,30.67,30.67,1321000.0,30.74,30.84,30.67,30.67,1321000.0
2007-10-16 10:15:00,30.65,30.7,30.54,30.61,1167000.0,30.65,30.7,30.54,30.61,1167000.0
2007-10-16 10:20:00,30.61,30.8,30.56,30.74,1338000.0,30.61,30.8,30.56,30.74,1338000.0
2007-10-16 10:25:00,30.76,30.8,30.41,30.61,1833000.0,30.76,30.8,30.41,30.61,1833000.0
2007-10-16 10:30:00,30.61,30.67,30.51,30.67,776000.0,30.61,30.67,30.51,30.67,776000.0
2007-10-16 10:35:00,30.67,30.7,30.54,30.55,643000.0,30.67,30.7,30.54,30.55,643000.0
2007-10-16 10:40:00,30.54,30.63,30.45,30.54,731000.0,30.54,30.63,30.45,30.54,731000.0
2007-10-16 10:45:00,30.54,30.67,30.5,30.64,539000.0,30.54,30.67,30.5,30.64,539000.0
2007-10-16 10:50:00,30.66,30.79,30.55,30.76,922000.0,30.66,30.79,30.55,30.76,922000.0
2007-10-16 10:55:00,30.76,30.9,30.76,30.82,1801000.0,30.76,30.9,30.76,30.82,1801000.0
2007-10-16 11:00:00,30.82,31.23,30.77,31.22,1757000.0,30.82,31.23,30.77,31.22,1757000.0
2007-10-16 11:05:00,31.22,31.25,31.04,31.11,1765000.0,31.22,31.25,31.04,31.11,1765000.0
2007-10-16 11:10:00,31.14,31.15,31.01,31.05,729000.0,31.14,31.15,31.01,31.05,729000.0
2007-10-16 11:15:00,31.05,31.16,31.03,31.16,828000.0,31.05,31.16,31.03,31.16,828000.0
2007-10-16 11:20:00,31.17,31.58,31.11,31.5,3262000.0,31.17,31.58,31.11,31.5,3262000.0
2007-10-16 11:25:00,31.49,31.53,31.3,31.52,1792000.0,31.49,31.53,31.3,31.52,1792000.0
2007-10-16 11:30:00,31.52,31.79,31.52,31.71,2100000.0,31.52,31.79,31.52,31.71,2100000.0
2007-10-16 11:35:00,31.68,31.92,31.68,31.85,2367000.0,31.68,31.92,31.68,31.85,2367000.0
2007-10-16 11:40:00,31.85,31.9,31.7,31.76,1487000.0,31.85,31.9,31.7,31.76,1487000.0
2007-10-16 11:45:00,31.76,31.77,31.47,31.55,1669000.0,31.76,31.77,31.47,31.55,1669000.0
2007-10-16 11:50:00,31.56,31.69,31.43,31.44,866000.0,31.56,31.69,31.43,31.44,866000.0
2007-10-16 11:55:00,31.43,31.57,31.42,31.5,873000.0,31.43,31.57,31.42,31.5,873000.0
2007-10-16 12:00:00,31.51,31.57,31.45,31.57,615000.0,31.51,31.57,31.45,31.57,615000.0
2007-10-16 12:05:00,31.57,31.7,31.54,31.65,773000.0,31.57,31.7,31.54,31.65,773000.0
2007-10-16 12:10:00,31.63,31.68,31.37,31.44,1010000.0,31.63,31.68,31.37,31.44,1010000.0
2007-10-16 12:15:00,31.43,31.58,31.41,31.54,566000.0,31.43,31.58,31.41,31.54,566000.0
2007-10-16 12:20:00,31.53,31.58,31.4,31.55,442000.0,31.53,31.58,31.4,31.55,442000.0
2007-10-16 12:25:00,31.54,31.65,31.46,31.61,699000.0,31.54,31.65,31.46,31.61,699000.0
2007-10-16 12:30:00,31.61,31.61,31.45,31.52,639000.0,31.61,31.61,31.45,31.52,639000.0
2007-10-16 12:35:00,31.51,31.55,31.42,31.43,361000.0,31.51,31.55,31.42,31.43,361000.0
2007-10-16 12:40:00,31.43,31.53,31.4,31.4,469000.0,31.43,31.53,31.4,31.4,469000.0
2007-10-16 12:45:00,31.4,31.58,31.4,31.58,577000.0,31.4,31.58,31.4,31.58,577000.0
2007-10-16 12:50:00,31.58,31.73,31.57,31.65,841000.0,31.58,31.73,31.57,31.65,841000.0
2007-10-16 12:55:00,31.66,31.66,31.56,31.6,267000.0,31.66,31.66,31.56,31.6,267000.0
2007-10-16 13:00:00,31.59,31.6,31.49,31.53,584000.0,31.59,31.6,31.49,31.53,584000.0
2007-10-16 13:05:00,31.55,31.55,31.35,31.37,814000.0,31.55,31.55,31.35,31.37,814000.0
2007-10-16 13:10:00,31.37,31.42,30.9,31.23,1113000.0,31.37,31.42,30.9,31.23,1113000.0
2007-10-16 13:15:00,31.23,31.38,31.15,31.35,758000.0,31.23,31.38,31.15,31.35,758000.0
2007-10-16 13:20:00,31.32,31.34,31.23,31.3,603000.0,31.32,31.34,31.23,31.3,603000.0
2007-10-16 13:25:00,31.29,31.35,31.26,31.27,354000.0,31.29,31.35,31.26,31.27,354000.0
2007-10-16 13:30:00,31.29,31.38,31.26,31.35,364000.0,31.29,31.38,31.26,31.35,364000.0
2007-10-16 13:35:00,31.35,31.45,31.34,31.37,436000.0,31.35,31.45,31.34,31.37,436000.0
2007-10-16 13:40:00,31.38,31.5,31.36,31.5,353000.0,31.38,31.5,31.36,31.5,353000.0
2007-10-16 13:45:00,31.49,31.51,31.36,31.44,494000.0,31.49,31.51,31.36,31.44,494000.0
2007-10-16 13:50:00,31.4,31.41,31.28,31.3,427000.0,31.4,31.41,31.28,31.3,427000.0
2007-10-16 13:55:00,31.31,31.37,31.3,31.35,251000.0,31.31,31.37,31.3,31.35,251000.0
2007-10-16 14:00:00,31.37,31.42,31.29,31.42,320000.0,31.37,31.42,31.29,31.42,320000.0
2007-10-16 14:05:00,31.42,31.44,31.33,31.37,251000.0,31.42,31.44,31.33,31.37,251000.0
2007-10-16 14:10:00,31.34,31.43,31.32,31.39,367000.0,31.34,31.43,31.32,31.39,367000.0
2007-10-16 14:15:00,31.36,31.47,31.36,31.41,461000.0,31.36,31.47,31.36,31.41,461000.0
2007-10-16 14:20:00,31.42,31.44,31.33,31.33,309000.0,31.42,31.44,31.33,31.33,309000.0
2007-10-16 14:25:00,31.33,31.39,31.21,31.22,441000.0,31.33,31.39,31.21,31.22,441000.0
2007-10-16 14:30:00,31.23,31.33,31.21,31.27,434000.0,31.23,31.33,31.21,31.27,434000.0
2007-10-16 14:35:00,31.25,31.28,31.01,31.05,1097000.0,31.25,31.28,31.01,31.05,1097000.0
2007-10-16 14:40:00,31.06,31.26,31.05,31.23,496000.0,31.06,31.26,31.05,31.23,496000.0
2007-10-16 14:45:00,31.19,31.24,31.08,31.11,342000.0,31.19,31.24,31.08,31.11,342000.0
2007-10-16 14:50:00,31.13,31.18,31.03,31.08,476000.0,31.13,31.18,31.03,31.08,476000.0
2007-10-16 14:55:00,31.06,31.12,30.93,30.99,843000.0,31.06,31.12,30.93,30.99,843000.0
2007-10-16 15:00:00,30.99,31.14,30.96,31.05,512000.0,30.99,31.14,30.96,31.05,512000.0
2007-10-16 15:05:00,31.03,31.04,30.67,30.79,1879000.0,31.03,31.04,30.67,30.79,1879000.0
2007-10-16 15:10:00,30.82,30.88,30.73,30.87,999000.0,30.82,30.88,30.73,30.87,999000.0
2007-10-16 15:15:00,30.87,31.01,30.77,30.95,1074000.0,30.87,31.01,30.77,30.95,1074000.0
2007-10-16 15:20:00,30.93,30.98,30.85,30.9,474000.0,30.93,30.98,30.85,30.9,474000.0
2007-10-16 15:25:00,30.9,30.96,30.73,30.83,897000.0,30.9,30.96,30.73,30.83,897000.0
2007-10-16 15:30:00,30.83,30.89,30.74,30.82,495000.0,30.83,30.89,30.74,30.82,495000.0
2007-10-16 15:35:00,30.84,31.03,30.81,30.95,925000.0,30.84,31.03,30.81,30.95,925000.0
2007-10-16 15:40:00,30.95,30.96,30.8,30.89,861000.0,30.95,30.96,30.8,30.89,861000.0
2007-10-16 15:45:00,30.88,30.89,30.72,30.72,872000.0,30.88,30.89,30.72,30.72,872000.0
2007-10-16 15:50:00,30.73,30.79,30.65,30.7,1041000.0,30.73,30.79,30.65,30.7,1041000.0
2007-10-16 15:55:00,30.68,30.75,30.67,30.7,1343000.0,30.68,30.75,30.67,30.7,1343000.0
2007-10-17 09:30:00,32.32,32.37,31.85,31.97,4391000.0,32.32,32.37,31.85,31.97,4391000.0
2007-10-17 09:35:00,32.0,32.15,31.9,31.93,2337000.0,32.0,32.15,31.9,31.93,2337000.0
2007-10-17 09:40:00,31.92,32.05,31.82,32.05,2058000.0,31.92,32.05,31.82,32.05,2058000.0
2007-10-17 09:45:00,32.05,32.07,31.73,31.8,2133000.0,32.05,32.07,31.73,31.8,2133000.0
2007-10-17 09:50:00,31.82,31.9,31.57,31.77,2286000.0,31.82,31.9,31.57,31.77,2286000.0
2007-10-17 09:55:00,31.78,32.01,31.68,31.87,1847000.0,31.78,32.01,31.68,31.87,1847000.0
2007-10-17 10:00:00,31.9,31.92,31.73,31.83,908000.0,31.9,31.92,31.73,31.83,908000.0
2007-10-17 10:05:00,31.82,31.88,31.63,31.78,1196000.0,31.82,31.88,31.63,31.78,1196000.0
2007-10-17 10:10:00,31.78,31.89,31.74,31.87,861000.0,31.78,31.89,31.74,31.87,861000.0
2007-10-17 10:15:00,31.88,31.93,31.76,31.83,925000.0,31.88,31.93,31.76,31.83,925000.0
2007-10-17 10:20:00,31.8,31.92,31.75,31.85,1115000.0,31.8,31.92,31.75,31.85,1115000.0
2007-10-17 10:25:00,31.85,31.85,31.73,31.79,914000.0,31.85,31.85,31.73,31.79,914000.0
2007-10-17 10:30:00,31.8,31.94,31.8,31.87,680000.0,31.8,31.94,31.8,31.87,680000.0
2007-10-17 10:35:00,31.86,31.87,31.6,31.66,1338000.0,31.86,31.87,31.6,31.66,1338000.0
2007-10-17 10:40:00,31.66,31.68,31.55,31.66,1173000.0,31.66,31.68,31.55,31.66,1173000.0
2007-10-17 10:45:00,31.65,31.7,31.58,31.69,584000.0,31.65,31.7,31.58,31.69,584000.0
2007-10-17 10:50:00,31.7,31.75,31.64,31.69,444000.0,31.7,31.75,31.64,31.69,444000.0
2007-10-17 10:55:00,31.69,31.79,31.66,31.71,644000.0,31.69,31.79,31.66,31.71,644000.0
2007-10-17 11:00:00,31.71,31.75,31.69,31.71,378000.0,31.71,31.75,31.69,31.71,378000.0
2007-10-17 11:05:00,31.72,31.74,31.59,31.6,786000.0,31.72,31.74,31.59,31.6,786000.0
2007-10-17 11:10:00,31.6,31.7,31.6,31.67,421000.0,31.6,31.7,31.6,31.67,421000.0
2007-10-17 11:15:00,31.69,31.7,31.64,31.69,439000.0,31.69,31.7,31.64,31.69,439000.0
2007-10-17 11:20:00,31.68,31.7,31.6,31.65,460000.0,31.68,31.7,31.6,31.65,460000.0
2007-10-17 11:25:00,31.67,31.67,31.61,31.63,393000.0,31.67,31.67,31.61,31.63,393000.0
2007-10-17 11:30:00,31.64,31.76,31.63,31.74,795000.0,31.64,31.76,31.63,31.74,795000.0
2007-10-17 11:35:00,31.75,31.85,31.73,31.79,849000.0,31.75,31.85,31.73,31.79,849000.0
2007-10-17 11:40:00,31.79,31.85,31.74,31.78,574000.0,31.79,31.85,31.74,31.78,574000.0
2007-10-17 11:45:00,31.76,31.86,31.75,31.86,411000.0,31.76,31.86,31.75,31.86,411000.0
2007-10-17 11:50:00,31.84,31.89,31.82,31.88,553000.0,31.84,31.89,31.82,31.88,553000.0
2007-10-17 11:55:00,31.86,31.88,31.81,31.86,347000.0,31.86,31.88,31.81,31.86,347000.0
2007-10-17 12:00:00,31.86,31.87,31.76,31.82,408000.0,31.86,31.87,31.76,31.82,408000.0
2007-10-17 12:05:00,31.81,31.85,31.81,31.84,229000.0,31.81,31.85,31.81,31.84,229000.0
2007-10-17 12:10:00,31.84,31.84,31.66,31.66,501000.0,31.84,31.84,31.66,31.66,501000.0
2007-10-17 12:15:00,31.66,31.73,31.66,31.67,373000.0,31.66,31.73,31.66,31.67,373000.0
2007-10-17 12:20:00,31.67,31.72,31.63,31.66,586000.0,31.67,31.72,31.63,31.66,586000.0
2007-10-17 12:25:00,31.66,31.71,31.25,31.35,1962000.0,31.66,31.71,31.25,31.35,1962000.0
2007-10-17 12:30:00,31.39,31.47,31.25,31.3,1233000.0,31.39,31.47,31.25,31.3,1233000.0
2007-10-17 12:35:00,31.3,31.4,31.25,31.3,987000.0,31.3,31.4,31.25,31.3,987000.0
2007-10-17 12:40:00,31.29,31.41,31.29,31.39,924000.0,31.29,31.41,31.29,31.39,924000.0
2007-10-17 12:45:00,31.39,31.42,31.29,31.42,735000.0,31.39,31.42,31.29,31.42,735000.0
2007-10-17 12:50:00,31.41,31.46,31.37,31.37,511000.0,31.41,31.46,31.37,31.37,511000.0
2007-10-17 12:55:00,31.38,31.39,31.2,31.21,1422000.0,31.38,31.39,31.2,31.21,1422000.0
2007-10-17 13:00:00,31.22,31.37,31.17,31.35,861000.0,31.22,31.37,31.17,31.35,861000.0
2007-10-17 13:05:00,31.35,31.47,31.11,31.14,1231000.0,31.35,31.47,31.11,31.14,1231000.0
2007-10-17 13:10:00,31.14,31.24,31.01,31.22,1365000.0,31.14,31.24,31.01,31.22,1365000.0
2007-10-17 13:15:00,31.23,31.3,31.15,31.27,806000.0,31.23,31.3,31.15,31.27,806000.0
2007-10-17 13:20:00,31.24,31.28,31.17,31.26,645000.0,31.24,31.28,31.17,31.26,645000.0
2007-10-17 13:25:00,31.25,31.26,31.07,31.11,884000.0,31.25,31.26,31.07,31.11,884000.0
2007-10-17 13:30:00,31.1,31.21,31.08,31.1,558000.0,31.1,31.21,31.08,31.1,558000.0
2007-10-17 13:35:00,31.1,31.25,31.1,31.2,737000.0,31.1,31.25,31.1,31.2,737000.0
2007-10-17 13:40:00,31.2,31.24,31.13,31.15,438000.0,31.2,31.24,31.13,31.15,438000.0
2007-10-17 13:45:00,31.15,31.21,31.1,31.1,594000.0,31.15,31.21,31.1,31.1,594000.0
2007-10-17 13:50:00,31.1,31.17,30.82,30.95,2037000.0,31.1,31.17,30.82,30.95,2037000.0
2007-10-17 13:55:00,30.95,31.09,30.9,31.05,940000.0,30.95,31.09,30.9,31.05,940000.0
2007-10-17 14:00:00,31.07,31.12,30.95,31.05,917000.0,31.07,31.12,30.95,31.05,917000.0
2007-10-17 14:05:00,31.03,31.18,31.0,31.17,799000.0,31.03,31.18,31.0,31.17,799000.0
2007-10-17 14:10:00,31.17,31.17,30.97,31.07,808000.0,31.17,31.17,30.97,31.07,808000.0
2007-10-17 14:15:00,31.04,31.17,30.98,31.16,612000.0,31.04,31.17,30.98,31.16,612000.0
2007-10-17 14:20:00,31.15,31.18,31.04,31.06,563000.0,31.15,31.18,31.04,31.06,563000.0
2007-10-17 14:25:00,31.07,31.1,30.98,31.09,479000.0,31.07,31.1,30.98,31.09,479000.0
2007-10-17 14:30:00,31.08,31.1,30.95,31.04,484000.0,31.08,31.1,30.95,31.04,484000.0
2007-10-17 14:35:00,31.01,31.1,31.01,31.07,313000.0,31.01,31.1,31.01,31.07,313000.0
2007-10-17 14:40:00,31.05,31.29,31.05,31.28,1224000.0,31.05,31.29,31.05,31.28,1224000.0
2007-10-17 14:45:00,31.28,31.34,31.21,31.27,953000.0,31.28,31.34,31.21,31.27,953000.0
2007-10-17 14:50:00,31.3,31.3,31.16,31.22,744000.0,31.3,31.3,31.16,31.22,744000.0
2007-10-17 14:55:00,31.21,31.4,31.18,31.33,662000.0,31.21,31.4,31.18,31.33,662000.0
2007-10-17 15:00:00,31.33,31.49,31.3,31.41,1334000.0,31.33,31.49,31.3,31.41,1334000.0
2007-10-17 15:05:00,31.41,31.55,31.34,31.52,1356000.0,31.41,31.55,31.34,31.52,1356000.0
2007-10-17 15:10:00,31.52,31.52,31.36,31.51,802000.0,31.52,31.52,31.36,31.51,802000.0
2007-10-17 15:15:00,31.51,31.65,31.46,31.55,1088000.0,31.51,31.65,31.46,31.55,1088000.0
2007-10-17 15:20:00,31.56,31.56,31.48,31.48,594000.0,31.56,31.56,31.48,31.48,594000.0
2007-10-17 15:25:00,31.5,31.55,31.45,31.54,889000.0,31.5,31.55,31.45,31.54,889000.0
2007-10-17 15:30:00,31.53,31.68,31.53,31.58,1348000.0,31.53,31.68,31.53,31.58,1348000.0
2007-10-17 15:35:00,31.59,31.66,31.5,31.51,1064000.0,31.59,31.66,31.5,31.51,1064000.0
2007-10-17 15:40:00,31.51,31.65,31.49,31.59,739000.0,31.51,31.65,31.49,31.59,739000.0
2007-10-17 15:45:00,31.6,31.72,31.58,31.69,1159000.0,31.6,31.72,31.58,31.69,1159000.0
2007-10-17 15:50:00,31.69,31.7,31.63,31.67,850000.0,31.69,31.7,31.63,31.67,850000.0
2007-10-17 15:55:00,31.68,31.7,31.5,31.58,1796000.0,31.68,31.7,31.5,31.58,1796000.0
2007-10-18 09:30:00,31.29,31.42,31.03,31.26,2005000.0,31.29,31.42,31.03,31.26,2005000.0
2007-10-18 09:35:00,31.26,31.34,31.03,31.34,1462000.0,31.26,31.34,31.03,31.34,1462000.0
2007-10-18 09:40:00,31.35,31.56,31.3,31.55,1575000.0,31.35,31.56,31.3,31.55,1575000.0
2007-10-18 09:45:00,31.49,31.55,31.33,31.36,885000.0,31.49,31.55,31.33,31.36,885000.0
2007-10-18 09:50:00,31.35,31.39,31.18,31.28,1103000.0,31.35,31.39,31.18,31.28,1103000.0
2007-10-18 09:55:00,31.28,31.39,31.27,31.37,500000.0,31.28,31.39,31.27,31.37,500000.0
2007-10-18 10:00:00,31.36,31.42,31.13,31.19,1082000.0,31.36,31.42,31.13,31.19,1082000.0
2007-10-18 10:05:00,31.16,31.4,31.16,31.4,832000.0,31.16,31.4,31.16,31.4,832000.0
2007-10-18 10:10:00,31.4,31.49,31.3,31.37,624000.0,31.4,31.49,31.3,31.37,624000.0
2007-10-18 10:15:00,31.37,31.6,31.37,31.55,911000.0,31.37,31.6,31.37,31.55,911000.0
2007-10-18 10:20:00,31.53,31.72,31.53,31.63,1539000.0,31.53,31.72,31.53,31.63,1539000.0
2007-10-18 10:25:00,31.61,31.87,31.58,31.85,1582000.0,31.61,31.87,31.58,31.85,1582000.0
2007-10-18 10:30:00,31.84,31.85,31.68,31.73,1109000.0,31.84,31.85,31.68,31.73,1109000.0
2007-10-18 10:35:00,31.73,31.82,31.58,31.65,859000.0,31.73,31.82,31.58,31.65,859000.0
2007-10-18 10:40:00,31.65,31.88,31.65,31.74,1351000.0,31.65,31.88,31.65,31.74,1351000.0
2007-10-18 10:45:00,31.75,32.05,31.68,31.96,2920000.0,31.75,32.05,31.68,31.96,2920000.0
2007-10-18 10:50:00,31.96,32.26,31.85,32.2,2864000.0,31.96,32.26,31.85,32.2,2864000.0
2007-10-18 10:55:00,32.18,32.28,32.1,32.12,2220000.0,32.18,32.28,32.1,32.12,2220000.0
2007-10-18 11:00:00,32.12,32.24,31.93,32.07,2005000.0,32.12,32.24,31.93,32.07,2005000.0
2007-10-18 11:05:00,32.07,32.23,32.04,32.09,1209000.0,32.07,32.23,32.04,32.09,1209000.0
2007-10-18 11:10:00,32.08,32.13,31.98,32.01,1027000.0,32.08,32.13,31.98,32.01,1027000.0
2007-10-18 11:15:00,32.01,32.08,31.9,32.02,1172000.0,32.01,32.08,31.9,32.02,1172000.0
2007-10-18 11:20:00,32.02,32.02,31.88,32.01,930000.0,32.02,32.02,31.88,32.01,930000.0
2007-10-18 11:25:00,32.01,32.06,31.93,32.01,498000.0,32.01,32.06,31.93,32.01,498000.0
2007-10-18 11:30:00,32.03,32.05,31.97,31.99,590000.0,32.03,32.05,31.97,31.99,590000.0
2007-10-18 11:35:00,31.98,32.04,31.95,32.0,539000.0,31.98,32.04,31.95,32.0,539000.0
2007-10-18 11:40:00,31.99,32.07,31.75,31.81,1118000.0,31.99,32.07,31.75,31.81,1118000.0
2007-10-18 11:45:00,31.8,31.94,31.8,31.9,529000.0,31.8,31.94,31.8,31.9,529000.0
2007-10-18 11:50:00,31.9,31.96,31.88,31.94,374000.0,31.9,31.96,31.88,31.94,374000.0
2007-10-18 11:55:00,31.95,31.96,31.91,31.94,279000.0,31.95,31.96,31.91,31.94,279000.0
2007-10-18 12:00:00,31.93,31.99,31.84,31.95,693000.0,31.93,31.99,31.84,31.95,693000.0
2007-10-18 12:05:00,31.92,32.14,31.85,32.13,1478000.0,31.92,32.14,31.85,32.13,1478000.0
2007-10-18 12:10:00,32.1,32.25,32.1,32.12,1698000.0,32.1,32.25,32.1,32.12,1698000.0
2007-10-18 12:15:00,32.12,32.19,32.07,32.13,657000.0,32.12,32.19,32.07,32.13,657000.0
2007-10-18 12:20:00,32.12,32.21,32.12,32.15,643000.0,32.12,32.21,32.12,32.15,643000.0
2007-10-18 12:25:00,32.15,32.17,32.08,32.17,394000.0,32.15,32.17,32.08,32.17,394000.0
2007-10-18 12:30:00,32.18,32.18,32.09,32.11,325000.0,32.18,32.18,32.09,32.11,325000.0
2007-10-18 12:35:00,32.1,32.13,31.95,31.99,764000.0,32.1,32.13,31.95,31.99,764000.0
2007-10-18 12:40:00,31.99,32.06,31.97,32.06,399000.0,31.99,32.06,31.97,32.06,399000.0
2007-10-18 12:45:00,32.06,32.07,31.98,32.04,326000.0,32.06,32.07,31.98,32.04,326000.0
2007-10-18 12:50:00,32.04,32.11,32.04,32.05,590000.0,32.04,32.11,32.04,32.05,590000.0
2007-10-18 12:55:00,32.05,32.06,31.95,32.02,555000.0,32.05,32.06,31.95,32.02,555000.0
2007-10-18 13:00:00,32.02,32.05,31.95,31.95,349000.0,32.02,32.05,31.95,31.95,349000.0
2007-10-18 13:05:00,31.96,32.04,31.96,32.02,148000.0,31.96,32.04,31.96,32.02,148000.0
2007-10-18 13:10:00,32.02,32.03,31.83,31.86,672000.0,32.02,32.03,31.83,31.86,672000.0
2007-10-18 13:15:00,31.87,32.04,31.85,31.99,539000.0,31.87,32.04,31.85,31.99,539000.0
2007-10-18 13:20:00,32.0,32.0,31.96,31.98,155000.0,32.0,32.0,31.96,31.98,155000.0
2007-10-18 13:25:00,31.97,32.0,31.91,31.95,331000.0,31.97,32.0,31.91,31.95,331000.0
2007-10-18 13:30:00,31.94,32.04,31.93,32.03,715000.0,31.94,32.04,31.93,32.03,715000.0
2007-10-18 13:35:00,32.04,32.06,31.95,32.02,674000.0,32.04,32.06,31.95,32.02,674000.0
2007-10-18 13:40:00,32.02,32.05,31.98,32.01,382000.0,32.02,32.05,31.98,32.01,382000.0
2007-10-18 13:45:00,32.01,32.04,31.93,32.02,539000.0,32.01,32.04,31.93,32.02,539000.0
2007-10-18 13:50:00,32.03,32.14,32.01,32.12,773000.0,32.03,32.14,32.01,32.12,773000.0
2007-10-18 13:55:00,32.13,32.23,32.11,32.14,1100000.0,32.13,32.23,32.11,32.14,1100000.0
2007-10-18 14:00:00,32.14,32.2,32.05,32.14,580000.0,32.14,32.2,32.05,32.14,580000.0
2007-10-18 14:05:00,32.16,32.19,32.02,32.08,527000.0,32.16,32.19,32.02,32.08,527000.0
2007-10-18 14:10:00,32.1,32.1,32.03,32.06,247000.0,32.1,32.1,32.03,32.06,247000.0
2007-10-18 14:15:00,32.04,32.06,32.0,32.02,293000.0,32.04,32.06,32.0,32.02,293000.0
2007-10-18 14:20:00,32.02,32.06,32.0,32.03,196000.0,32.02,32.06,32.0,32.03,196000.0
2007-10-18 14:25:00,32.02,32.04,31.98,32.01,314000.0,32.02,32.04,31.98,32.01,314000.0
2007-10-18 14:30:00,31.99,32.02,31.96,32.02,232000.0,31.99,32.02,31.96,32.02,232000.0
2007-10-18 14:35:00,32.02,32.02,31.96,32.0,363000.0,32.02,32.02,31.96,32.0,363000.0
2007-10-18 14:40:00,31.98,32.14,31.98,32.14,584000.0,31.98,32.14,31.98,32.14,584000.0
2007-10-18 14:45:00,32.13,32.16,31.98,32.0,484000.0,32.13,32.16,31.98,32.0,484000.0
2007-10-18 14:50:00,32.0,32.08,31.99,31.99,239000.0,32.0,32.08,31.99,31.99,239000.0
2007-10-18 14:55:00,31.99,32.07,31.99,32.01,288000.0,31.99,32.07,31.99,32.01,288000.0
2007-10-18 15:00:00,32.01,32.09,32.0,32.09,244000.0,32.01,32.09,32.0,32.09,244000.0
2007-10-18 15:05:00,32.09,32.14,32.05,32.1,443000.0,32.09,32.14,32.05,32.1,443000.0
2007-10-18 15:10:00,32.12,32.24,32.07,32.14,957000.0,32.12,32.24,32.07,32.14,957000.0
2007-10-18 15:15:00,32.14,32.22,32.06,32.21,486000.0,32.14,32.22,32.06,32.21,486000.0
2007-10-18 15:20:00,32.18,32.29,32.14,32.21,809000.0,32.18,32.29,32.14,32.21,809000.0
2007-10-18 15:25:00,32.22,32.26,32.17,32.17,466000.0,32.22,32.26,32.17,32.17,466000.0
2007-10-18 15:30:00,32.18,32.19,32.11,32.11,409000.0,32.18,32.19,32.11,32.11,409000.0
2007-10-18 15:35:00,32.11,32.22,32.1,32.16,381000.0,32.11,32.22,32.1,32.16,381000.0
2007-10-18 15:40:00,32.18,32.23,32.13,32.14,489000.0,32.18,32.23,32.13,32.14,489000.0
2007-10-18 15:45:00,32.13,32.15,32.05,32.12,567000.0,32.13,32.15,32.05,32.12,567000.0
2007-10-18 15:50:00,32.12,32.19,32.12,32.14,543000.0,32.12,32.19,32.12,32.14,543000.0
2007-10-18 15:55:00,32.14,32.15,31.97,32.0,1348000.0,32.14,32.15,31.97,32.0,1348000.0
2007-10-19 09:30:00,32.07,32.1,31.67,31.78,1729000.0,32.07,32.1,31.67,31.78,1729000.0
2007-10-19 09:35:00,31.78,31.85,31.55,31.58,1499000.0,31.78,31.85,31.55,31.58,1499000.0
2007-10-19 09:40:00,31.58,31.6,31.45,31.49,2022000.0,31.58,31.6,31.45,31.49,2022000.0
2007-10-19 09:45:00,31.49,31.7,31.48,31.67,1788000.0,31.49,31.7,31.48,31.67,1788000.0
2007-10-19 09:50:00,31.67,31.8,31.66,31.73,1234000.0,31.67,31.8,31.66,31.73,1234000.0
2007-10-19 09:55:00,31.72,31.79,31.65,31.74,917000.0,31.72,31.79,31.65,31.74,917000.0
2007-10-19 10:00:00,31.73,31.8,31.47,31.48,1860000.0,31.73,31.8,31.47,31.48,1860000.0
2007-10-19 10:05:00,31.5,31.73,31.48,31.69,1346000.0,31.5,31.73,31.48,31.69,1346000.0
2007-10-19 10:10:00,31.71,31.73,31.62,31.67,758000.0,31.71,31.73,31.62,31.67,758000.0
2007-10-19 10:15:00,31.69,31.75,31.6,31.65,782000.0,31.69,31.75,31.6,31.65,782000.0
2007-10-19 10:20:00,31.65,31.8,31.62,31.74,846000.0,31.65,31.8,31.62,31.74,846000.0
2007-10-19 10:25:00,31.71,31.76,31.65,31.71,420000.0,31.71,31.76,31.65,31.71,420000.0
2007-10-19 10:30:00,31.71,31.71,31.58,31.58,822000.0,31.71,31.71,31.58,31.58,822000.0
2007-10-19 10:35:00,31.59,31.71,31.58,31.71,785000.0,31.59,31.71,31.58,31.71,785000.0
2007-10-19 10:40:00,31.72,31.72,31.55,31.57,783000.0,31.72,31.72,31.55,31.57,783000.0
2007-10-19 10:45:00,31.57,31.63,31.54,31.57,825000.0,31.57,31.63,31.54,31.57,825000.0
2007-10-19 10:50:00,31.57,31.62,31.53,31.58,458000.0,31.57,31.62,31.53,31.58,458000.0
2007-10-19 10:55:00,31.59,31.6,31.5,31.54,1182000.0,31.59,31.6,31.5,31.54,1182000.0
2007-10-19 11:00:00,31.54,31.6,31.46,31.51,842000.0,31.54,31.6,31.46,31.51,842000.0
2007-10-19 11:05:00,31.52,31.6,31.5,31.57,657000.0,31.52,31.6,31.5,31.57,657000.0
2007-10-19 11:10:00,31.57,31.67,31.57,31.61,788000.0,31.57,31.67,31.57,31.61,788000.0
2007-10-19 11:15:00,31.61,31.64,31.59,31.61,740000.0,31.61,31.64,31.59,31.61,740000.0
2007-10-19 11:20:00,31.6,31.63,31.53,31.63,774000.0,31.6,31.63,31.53,31.63,774000.0
2007-10-19 11:25:00,31.63,31.7,31.6,31.68,658000.0,31.63,31.7,31.6,31.68,658000.0
2007-10-19 11:30:00,31.67,31.67,31.28,31.51,2544000.0,31.67,31.67,31.28,31.51,2544000.0
2007-10-19 11:35:00,31.52,31.63,31.5,31.52,862000.0,31.52,31.63,31.5,31.52,862000.0
2007-10-19 11:40:00,31.55,31.67,31.52,31.64,547000.0,31.55,31.67,31.52,31.64,547000.0
2007-10-19 11:45:00,31.63,31.68,31.58,31.68,183000.0,31.63,31.68,31.58,31.68,183000.0
2007-10-19 11:50:00,31.68,31.73,31.65,31.71,494000.0,31.68,31.73,31.65,31.71,494000.0
2007-10-19 11:55:00,31.7,31.8,31.7,31.76,827000.0,31.7,31.8,31.7,31.76,827000.0
2007-10-19 12:00:00,31.75,31.78,31.71,31.73,410000.0,31.75,31.78,31.71,31.73,410000.0
2007-10-19 12:05:00,31.75,31.84,31.7,31.8,498000.0,31.75,31.84,31.7,31.8,498000.0
2007-10-19 12:10:00,31.8,31.9,31.77,31.88,456000.0,31.8,31.9,31.77,31.88,456000.0
2007-10-19 12:15:00,31.89,32.2,31.87,32.05,1290000.0,31.89,32.2,31.87,32.05,1290000.0
2007-10-19 12:20:00,32.03,32.08,31.94,31.94,670000.0,32.03,32.08,31.94,31.94,670000.0
2007-10-19 12:25:00,31.94,31.96,31.82,31.83,443000.0,31.94,31.96,31.82,31.83,443000.0
2007-10-19 12:30:00,31.82,31.93,31.82,31.9,337000.0,31.82,31.93,31.82,31.9,337000.0
2007-10-19 12:35:00,31.9,31.98,31.86,31.95,254000.0,31.9,31.98,31.86,31.95,254000.0
2007-10-19 12:40:00,31.93,32.0,31.88,31.92,399000.0,31.93,32.0,31.88,31.92,399000.0
2007-10-19 12:45:00,31.91,31.96,31.88,31.95,244000.0,31.91,31.96,31.88,31.95,244000.0
2007-10-19 12:50:00,31.95,31.95,31.89,31.91,283000.0,31.95,31.95,31.89,31.91,283000.0
2007-10-19 12:55:00,31.93,31.94,31.85,31.85,247000.0,31.93,31.94,31.85,31.85,247000.0
2007-10-19 13:00:00,31.86,31.88,31.82,31.84,189000.0,31.86,31.88,31.82,31.84,189000.0
2007-10-19 13:05:00,31.86,31.9,31.77,31.83,479000.0,31.86,31.9,31.77,31.83,479000.0
2007-10-19 13:10:00,31.86,31.86,31.81,31.82,172000.0,31.86,31.86,31.81,31.82,172000.0
2007-10-19 13:15:00,31.82,31.84,31.78,31.81,215000.0,31.82,31.84,31.78,31.81,215000.0
2007-10-19 13:20:00,31.81,31.82,31.7,31.71,517000.0,31.81,31.82,31.7,31.71,517000.0
2007-10-19 13:25:00,31.74,31.85,31.71,31.8,472000.0,31.74,31.85,31.71,31.8,472000.0
2007-10-19 13:30:00,31.82,31.87,31.78,31.84,224000.0,31.82,31.87,31.78,31.84,224000.0
2007-10-19 13:35:00,31.82,31.88,31.81,31.85,206000.0,31.82,31.88,31.81,31.85,206000.0
2007-10-19 13:40:00,31.86,31.89,31.8,31.88,299000.0,31.86,31.89,31.8,31.88,299000.0
2007-10-19 13:45:00,31.87,31.9,31.86,31.86,164000.0,31.87,31.9,31.86,31.86,164000.0
2007-10-19 13:50:00,31.86,31.97,31.86,31.97,232000.0,31.86,31.97,31.86,31.97,232000.0
2007-10-19 13:55:00,31.97,31.98,31.82,31.86,284000.0,31.97,31.98,31.82,31.86,284000.0
2007-10-19 14:00:00,31.85,31.86,31.78,31.81,296000.0,31.85,31.86,31.78,31.81,296000.0
2007-10-19 14:05:00,31.81,31.86,31.8,31.84,173000.0,31.81,31.86,31.8,31.84,173000.0
2007-10-19 14:10:00,31.83,31.91,31.8,31.8,430000.0,31.83,31.91,31.8,31.8,430000.0
2007-10-19 14:15:00,31.8,31.81,31.74,31.75,309000.0,31.8,31.81,31.74,31.75,309000.0
2007-10-19 14:20:00,31.76,31.79,31.73,31.76,365000.0,31.76,31.79,31.73,31.76,365000.0
2007-10-19 14:25:00,31.77,31.8,31.74,31.76,283000.0,31.77,31.8,31.74,31.76,283000.0
2007-10-19 14:30:00,31.77,31.82,31.75,31.77,179000.0,31.77,31.82,31.75,31.77,179000.0
2007-10-19 14:35:00,31.76,31.79,31.73,31.75,208000.0,31.76,31.79,31.73,31.75,208000.0
2007-10-19 14:40:00,31.76,31.78,31.7,31.71,332000.0,31.76,31.78,31.7,31.71,332000.0
2007-10-19 14:45:00,31.72,31.77,31.68,31.72,443000.0,31.72,31.77,31.68,31.72,443000.0
2007-10-19 14:50:00,31.7,31.72,31.55,31.57,474000.0,31.7,31.72,31.55,31.57,474000.0
2007-10-19 14:55:00,31.59,31.64,31.55,31.6,912000.0,31.59,31.64,31.55,31.6,912000.0
2007-10-19 15:00:00,31.57,31.65,31.57,31.63,536000.0,31.57,31.65,31.57,31.63,536000.0
2007-10-19 15:05:00,31.62,31.67,31.56,31.62,391000.0,31.62,31.67,31.56,31.62,391000.0
2007-10-19 15:10:00,31.64,31.7,31.61,31.68,387000.0,31.64,31.7,31.61,31.68,387000.0
2007-10-19 15:15:00,31.68,31.72,31.59,31.59,562000.0,31.68,31.72,31.59,31.59,562000.0
2007-10-19 15:20:00,31.59,31.64,31.56,31.62,624000.0,31.59,31.64,31.56,31.62,624000.0
2007-10-19 15:25:00,31.61,31.63,31.58,31.59,365000.0,31.61,31.63,31.58,31.59,365000.0
2007-10-19 15:30:00,31.59,31.62,31.52,31.58,952000.0,31.59,31.62,31.52,31.58,952000.0
2007-10-19 15:35:00,31.58,31.61,31.56,31.6,1178000.0,31.58,31.61,31.56,31.6,1178000.0
2007-10-19 15:40:00,31.58,31.6,31.51,31.55,731000.0,31.58,31.6,31.51,31.55,731000.0
2007-10-19 15:45:00,31.56,31.6,31.49,31.59,1402000.0,31.56,31.6,31.49,31.59,1402000.0
2007-10-19 15:50:00,31.6,31.69,31.58,31.64,1513000.0,31.6,31.69,31.58,31.64,1513000.0
2007-10-19 15:55:00,31.67,31.67,31.48,31.6,1485000.0,31.67,31.67,31.48,31.6,1485000.0
2007-10-22 09:30:00,31.12,31.12,30.52,30.83,2332000.0,31.12,31.12,30.52,30.83,2332000.0
2007-10-22 09:35:00,30.83,30.85,30.5,30.78,2210000.0,30.83,30.85,30.5,30.78,2210000.0
2007-10-22 09:40:00,30.82,31.1,30.79,30.96,1712000.0,30.82,31.1,30.79,30.96,1712000.0
2007-10-22 09:45:00,30.96,30.99,30.87,30.99,1171000.0,30.96,30.99,30.87,30.99,1171000.0
2007-10-22 09:50:00,30.98,31.44,30.96,31.27,1944000.0,30.98,31.44,30.96,31.27,1944000.0
2007-10-22 09:55:00,31.26,31.38,31.03,31.09,1157000.0,31.26,31.38,31.03,31.09,1157000.0
2007-10-22 10:00:00,31.1,31.34,31.1,31.12,740000.0,31.1,31.34,31.1,31.12,740000.0
2007-10-22 10:05:00,31.11,31.34,31.05,31.29,713000.0,31.11,31.34,31.05,31.29,713000.0
2007-10-22 10:10:00,31.25,31.36,31.18,31.26,785000.0,31.25,31.36,31.18,31.26,785000.0
2007-10-22 10:15:00,31.28,31.72,31.26,31.59,1693000.0,31.28,31.72,31.26,31.59,1693000.0
2007-10-22 10:20:00,31.62,31.65,31.43,31.48,641000.0,31.62,31.65,31.43,31.48,641000.0
2007-10-22 10:25:00,31.51,31.54,31.38,31.47,616000.0,31.51,31.54,31.38,31.47,616000.0
2007-10-22 10:30:00,31.47,31.54,31.38,31.39,508000.0,31.47,31.54,31.38,31.39,508000.0
2007-10-22 10:35:00,31.42,31.48,31.27,31.36,667000.0,31.42,31.48,31.27,31.36,667000.0
2007-10-22 10:40:00,31.35,31.44,31.32,31.4,549000.0,31.35,31.44,31.32,31.4,549000.0
2007-10-22 10:45:00,31.4,31.4,31.15,31.23,837000.0,31.4,31.4,31.15,31.23,837000.0
2007-10-22 10:50:00,31.21,31.28,31.16,31.18,640000.0,31.21,31.28,31.16,31.18,640000.0
2007-10-22 10:55:00,31.18,31.24,31.05,31.24,940000.0,31.18,31.24,31.05,31.24,940000.0
2007-10-22 11:00:00,31.24,31.24,31.08,31.11,536000.0,31.24,31.24,31.08,31.11,536000.0
2007-10-22 11:05:00,31.13,31.21,31.06,31.16,976000.0,31.13,31.21,31.06,31.16,976000.0
2007-10-22 11:10:00,31.15,31.28,31.15,31.19,346000.0,31.15,31.28,31.15,31.19,346000.0
2007-10-22 11:15:00,31.18,31.25,31.18,31.2,332000.0,31.18,31.25,31.18,31.2,332000.0
2007-10-22 11:20:00,31.21,31.35,31.2,31.28,349000.0,31.21,31.35,31.2,31.28,349000.0
2007-10-22 11:25:00,31.27,31.32,31.2,31.28,316000.0,31.27,31.32,31.2,31.28,316000.0
2007-10-22 11:30:00,31.28,31.31,31.21,31.27,221000.0,31.28,31.31,31.21,31.27,221000.0
2007-10-22 11:35:00,31.28,31.31,31.17,31.18,237000.0,31.28,31.31,31.17,31.18,237000.0
2007-10-22 11:40:00,31.18,31.23,31.11,31.16,319000.0,31.18,31.23,31.11,31.16,319000.0
2007-10-22 11:45:00,31.18,31.34,31.15,31.28,383000.0,31.18,31.34,31.15,31.28,383000.0
2007-10-22 11:50:00,31.28,31.29,31.2,31.26,145000.0,31.28,31.29,31.2,31.26,145000.0
2007-10-22 11:55:00,31.26,31.37,31.23,31.36,409000.0,31.26,31.37,31.23,31.36,409000.0
2007-10-22 12:00:00,31.35,31.35,31.2,31.21,254000.0,31.35,31.35,31.2,31.21,254000.0
2007-10-22 12:05:00,31.2,31.25,31.17,31.22,199000.0,31.2,31.25,31.17,31.22,199000.0
2007-10-22 12:10:00,31.22,31.23,31.11,31.19,324000.0,31.22,31.23,31.11,31.19,324000.0
2007-10-22 12:15:00,31.19,31.25,31.17,31.2,100000.0,31.19,31.25,31.17,31.2,100000.0
2007-10-22 12:20:00,31.17,31.24,31.17,31.18,149000.0,31.17,31.24,31.17,31.18,149000.0
2007-10-22 12:25:00,31.18,31.3,31.17,31.27,250000.0,31.18,31.3,31.17,31.27,250000.0
2007-10-22 12:30:00,31.27,31.33,31.24,31.33,300000.0,31.27,31.33,31.24,31.33,300000.0
2007-10-22 12:35:00,31.33,31.35,31.23,31.26,210000.0,31.33,31.35,31.23,31.26,210000.0
2007-10-22 12:40:00,31.25,31.3,31.21,31.3,134000.0,31.25,31.3,31.21,31.3,134000.0
2007-10-22 12:45:00,31.3,31.34,31.26,31.32,168000.0,31.3,31.34,31.26,31.32,168000.0
2007-10-22 12:50:00,31.34,31.59,31.33,31.54,916000.0,31.34,31.59,31.33,31.54,916000.0
2007-10-22 12:55:00,31.55,31.59,31.41,31.51,593000.0,31.55,31.59,31.41,31.51,593000.0
2007-10-22 13:00:00,31.48,31.63,31.43,31.55,495000.0,31.48,31.63,31.43,31.55,495000.0
2007-10-22 13:05:00,31.55,31.61,31.4,31.49,587000.0,31.55,31.61,31.4,31.49,587000.0
2007-10-22 13:10:00,31.48,31.57,31.42,31.49,312000.0,31.48,31.57,31.42,31.49,312000.0
2007-10-22 13:15:00,31.47,31.54,31.45,31.51,256000.0,31.47,31.54,31.45,31.51,256000.0
2007-10-22 13:20:00,31.52,31.58,31.44,31.5,339000.0,31.52,31.58,31.44,31.5,339000.0
2007-10-22 13:25:00,31.53,31.64,31.51,31.58,433000.0,31.53,31.64,31.51,31.58,433000.0
2007-10-22 13:30:00,31.58,31.62,31.52,31.56,242000.0,31.58,31.62,31.52,31.56,242000.0
2007-10-22 13:35:00,31.57,31.58,31.43,31.49,226000.0,31.57,31.58,31.43,31.49,226000.0
2007-10-22 13:40:00,31.52,31.55,31.48,31.48,153000.0,31.52,31.55,31.48,31.48,153000.0
2007-10-22 13:45:00,31.5,31.57,31.48,31.57,172000.0,31.5,31.57,31.48,31.57,172000.0
2007-10-22 13:50:00,31.57,31.57,31.33,31.35,340000.0,31.57,31.57,31.33,31.35,340000.0
2007-10-22 13:55:00,31.36,31.47,31.35,31.4,292000.0,31.36,31.47,31.35,31.4,292000.0
2007-10-22 14:00:00,31.4,31.6,31.39,31.6,628000.0,31.4,31.6,31.39,31.6,628000.0
2007-10-22 14:05:00,31.59,31.78,31.58,31.65,1081000.0,31.59,31.78,31.58,31.65,1081000.0
2007-10-22 14:10:00,31.65,31.7,31.6,31.6,393000.0,31.65,31.7,31.6,31.6,393000.0
2007-10-22 14:15:00,31.63,31.79,31.58,31.78,614000.0,31.63,31.79,31.58,31.78,614000.0
2007-10-22 14:20:00,31.78,31.81,31.64,31.73,575000.0,31.78,31.81,31.64,31.73,575000.0
2007-10-22 14:25:00,31.73,31.82,31.69,31.73,568000.0,31.73,31.82,31.69,31.73,568000.0
2007-10-22 14:30:00,31.73,31.77,31.66,31.7,218000.0,31.73,31.77,31.66,31.7,218000.0
2007-10-22 14:35:00,31.68,31.71,31.46,31.57,672000.0,31.68,31.71,31.46,31.57,672000.0
2007-10-22 14:40:00,31.57,31.66,31.56,31.62,280000.0,31.57,31.66,31.56,31.62,280000.0
2007-10-22 14:45:00,31.61,31.65,31.55,31.62,224000.0,31.61,31.65,31.55,31.62,224000.0
2007-10-22 14:50:00,31.62,31.63,31.52,31.61,375000.0,31.62,31.63,31.52,31.61,375000.0
2007-10-22 14:55:00,31.61,31.64,31.47,31.54,302000.0,31.61,31.64,31.47,31.54,302000.0
2007-10-22 15:00:00,31.51,31.6,31.47,31.48,506000.0,31.51,31.6,31.47,31.48,506000.0
2007-10-22 15:05:00,31.5,31.6,31.48,31.57,310000.0,31.5,31.6,31.48,31.57,310000.0
2007-10-22 15:10:00,31.57,31.58,31.51,31.54,297000.0,31.57,31.58,31.51,31.54,297000.0
2007-10-22 15:15:00,31.54,31.6,31.52,31.54,330000.0,31.54,31.6,31.52,31.54,330000.0
2007-10-22 15:20:00,31.56,31.56,31.51,31.51,314000.0,31.56,31.56,31.51,31.51,314000.0
2007-10-22 15:25:00,31.51,31.55,31.47,31.54,484000.0,31.51,31.55,31.47,31.54,484000.0
2007-10-22 15:30:00,31.54,31.56,31.51,31.56,291000.0,31.54,31.56,31.51,31.56,291000.0
2007-10-22 15:35:00,31.56,31.56,31.52,31.54,184000.0,31.56,31.56,31.52,31.54,184000.0
2007-10-22 15:40:00,31.55,31.64,31.55,31.64,593000.0,31.55,31.64,31.55,31.64,593000.0
2007-10-22 15:45:00,31.62,31.64,31.56,31.6,421000.0,31.62,31.64,31.56,31.6,421000.0
2007-10-22 15:50:00,31.62,31.64,31.56,31.63,605000.0,31.62,31.64,31.56,31.63,605000.0
2007-10-22 15:55:00,31.63,31.64,31.59,31.62,482000.0,31.63,31.64,31.59,31.62,482000.0
2007-10-23 09:30:00,32.5,33.0,32.38,32.88,3109000.0,32.5,33.0,32.38,32.88,3109000.0
2007-10-23 09:35:00,32.89,32.89,32.66,32.79,1871000.0,32.89,32.89,32.66,32.79,1871000.0
2007-10-23 09:40:00,32.82,32.83,32.6,32.79,1287000.0,32.82,32.83,32.6,32.79,1287000.0
2007-10-23 09:45:00,32.79,32.81,32.59,32.67,1565000.0,32.79,32.81,32.59,32.67,1565000.0
2007-10-23 09:50:00,32.66,32.96,32.66,32.95,1615000.0,32.66,32.96,32.66,32.95,1615000.0
2007-10-23 09:55:00,32.95,33.05,32.83,32.98,2029000.0,32.95,33.05,32.83,32.98,2029000.0
2007-10-23 10:00:00,32.96,33.01,32.83,32.97,1296000.0,32.96,33.01,32.83,32.97,1296000.0
2007-10-23 10:05:00,32.95,33.31,32.95,33.25,2549000.0,32.95,33.31,32.95,33.25,2549000.0
2007-10-23 10:10:00,33.25,33.43,33.17,33.28,1915000.0,33.25,33.43,33.17,33.28,1915000.0
2007-10-23 10:15:00,33.29,33.33,33.19,33.21,1029000.0,33.29,33.33,33.19,33.21,1029000.0
2007-10-23 10:20:00,33.19,33.29,33.13,33.28,966000.0,33.19,33.29,33.13,33.28,966000.0
2007-10-23 10:25:00,33.26,33.33,33.21,33.28,698000.0,33.26,33.33,33.21,33.28,698000.0
2007-10-23 10:30:00,33.28,33.32,33.25,33.29,438000.0,33.28,33.32,33.25,33.29,438000.0
2007-10-23 10:35:00,33.3,33.37,33.23,33.37,624000.0,33.3,33.37,33.23,33.37,624000.0
2007-10-23 10:40:00,33.36,33.48,33.29,33.36,1024000.0,33.36,33.48,33.29,33.36,1024000.0
2007-10-23 10:45:00,33.35,33.43,33.3,33.39,767000.0,33.35,33.43,33.3,33.39,767000.0
2007-10-23 10:50:00,33.4,33.41,33.26,33.28,578000.0,33.4,33.41,33.26,33.28,578000.0
2007-10-23 10:55:00,33.28,33.3,33.06,33.15,1304000.0,33.28,33.3,33.06,33.15,1304000.0
2007-10-23 11:00:00,33.14,33.19,33.05,33.14,781000.0,33.14,33.19,33.05,33.14,781000.0
2007-10-23 11:05:00,33.15,33.17,32.9,32.99,1088000.0,33.15,33.17,32.9,32.99,1088000.0
2007-10-23 11:10:00,33.0,33.05,32.85,32.92,1108000.0,33.0,33.05,32.85,32.92,1108000.0
2007-10-23 11:15:00,32.93,33.09,32.9,33.05,730000.0,32.93,33.09,32.9,33.05,730000.0
2007-10-23 11:20:00,33.05,33.08,32.91,32.99,546000.0,33.05,33.08,32.91,32.99,546000.0
2007-10-23 11:25:00,33.02,33.15,32.99,33.15,411000.0,33.02,33.15,32.99,33.15,411000.0
2007-10-23 11:30:00,33.14,33.17,32.99,33.15,633000.0,33.14,33.17,32.99,33.15,633000.0
2007-10-23 11:35:00,33.13,33.29,33.13,33.24,705000.0,33.13,33.29,33.13,33.24,705000.0
2007-10-23 11:40:00,33.24,33.29,33.22,33.28,473000.0,33.24,33.29,33.22,33.28,473000.0
2007-10-23 11:45:00,33.28,33.34,33.24,33.27,775000.0,33.28,33.34,33.24,33.27,775000.0
2007-10-23 11:50:00,33.27,33.34,33.27,33.28,400000.0,33.27,33.34,33.27,33.28,400000.0
2007-10-23 11:55:00,33.28,33.3,33.2,33.28,428000.0,33.28,33.3,33.2,33.28,428000.0
2007-10-23 12:00:00,33.28,33.28,33.16,33.2,467000.0,33.28,33.28,33.16,33.2,467000.0
2007-10-23 12:05:00,33.17,33.21,33.11,33.12,491000.0,33.17,33.21,33.11,33.12,491000.0
2007-10-23 12:10:00,33.11,33.19,33.1,33.12,370000.0,33.11,33.19,33.1,33.12,370000.0
2007-10-23 12:15:00,33.1,33.17,33.07,33.13,400000.0,33.1,33.17,33.07,33.13,400000.0
2007-10-23 12:20:00,33.13,33.24,33.1,33.2,257000.0,33.13,33.24,33.1,33.2,257000.0
2007-10-23 12:25:00,33.19,33.2,33.15,33.16,174000.0,33.19,33.2,33.15,33.16,174000.0
2007-10-23 12:30:00,33.18,33.25,33.14,33.21,220000.0,33.18,33.25,33.14,33.21,220000.0
2007-10-23 12:35:00,33.24,33.25,33.16,33.22,151000.0,33.24,33.25,33.16,33.22,151000.0
2007-10-23 12:40:00,33.25,33.3,33.22,33.3,260000.0,33.25,33.3,33.22,33.3,260000.0
2007-10-23 12:45:00,33.3,33.34,33.27,33.34,411000.0,33.3,33.34,33.27,33.34,411000.0
2007-10-23 12:50:00,33.34,33.35,33.27,33.3,211000.0,33.34,33.35,33.27,33.3,211000.0
2007-10-23 12:55:00,33.32,33.34,33.25,33.29,215000.0,33.32,33.34,33.25,33.29,215000.0
2007-10-23 13:00:00,33.29,33.33,33.25,33.3,233000.0,33.29,33.33,33.25,33.3,233000.0
2007-10-23 13:05:00,33.3,33.39,33.29,33.38,433000.0,33.3,33.39,33.29,33.38,433000.0
2007-10-23 13:10:00,33.38,33.55,33.37,33.49,1317000.0,33.38,33.55,33.37,33.49,1317000.0
2007-10-23 13:15:00,33.49,33.57,33.45,33.55,535000.0,33.49,33.57,33.45,33.55,535000.0
2007-10-23 13:20:00,33.54,33.6,33.5,33.54,784000.0,33.54,33.6,33.5,33.54,784000.0
2007-10-23 13:25:00,33.53,33.58,33.46,33.53,579000.0,33.53,33.58,33.46,33.53,579000.0
2007-10-23 13:30:00,33.53,33.53,33.44,33.52,527000.0,33.53,33.53,33.44,33.52,527000.0
2007-10-23 13:35:00,33.52,33.68,33.5,33.64,841000.0,33.52,33.68,33.5,33.64,841000.0
2007-10-23 13:40:00,33.61,33.73,33.59,33.7,813000.0,33.61,33.73,33.59,33.7,813000.0
2007-10-23 13:45:00,33.68,33.79,33.67,33.73,943000.0,33.68,33.79,33.67,33.73,943000.0
2007-10-23 13:50:00,33.73,33.8,33.66,33.77,893000.0,33.73,33.8,33.66,33.77,893000.0
2007-10-23 13:55:00,33.79,33.99,33.77,33.91,1653000.0,33.79,33.99,33.77,33.91,1653000.0
2007-10-23 14:00:00,33.93,34.3,33.9,34.13,1821000.0,33.93,34.3,33.9,34.13,1821000.0
2007-10-23 14:05:00,34.12,34.27,34.11,34.19,1225000.0,34.12,34.27,34.11,34.19,1225000.0
2007-10-23 14:10:00,34.19,34.28,34.12,34.17,1150000.0,34.19,34.28,34.12,34.17,1150000.0
2007-10-23 14:15:00,34.19,34.29,34.17,34.25,732000.0,34.19,34.29,34.17,34.25,732000.0
2007-10-23 14:20:00,34.25,34.47,34.23,34.45,1473000.0,34.25,34.47,34.23,34.45,1473000.0
2007-10-23 14:25:00,34.43,34.52,34.24,34.29,1306000.0,34.43,34.52,34.24,34.29,1306000.0
2007-10-23 14:30:00,34.26,34.5,34.26,34.49,888000.0,34.26,34.5,34.26,34.49,888000.0
2007-10-23 14:35:00,34.46,34.55,34.25,34.43,1239000.0,34.46,34.55,34.25,34.43,1239000.0
2007-10-23 14:40:00,34.46,34.48,34.15,34.34,981000.0,34.46,34.48,34.15,34.34,981000.0
2007-10-23 14:45:00,34.36,34.36,34.15,34.3,617000.0,34.36,34.36,34.15,34.3,617000.0
2007-10-23 14:50:00,34.32,34.33,34.2,34.26,413000.0,34.32,34.33,34.2,34.26,413000.0
2007-10-23 14:55:00,34.26,34.38,34.22,34.27,695000.0,34.26,34.38,34.22,34.27,695000.0
2007-10-23 15:00:00,34.27,34.44,34.23,34.42,756000.0,34.27,34.44,34.23,34.42,756000.0
2007-10-23 15:05:00,34.41,34.51,34.34,34.38,793000.0,34.41,34.51,34.34,34.38,793000.0
2007-10-23 15:10:00,34.41,34.43,34.31,34.32,385000.0,34.41,34.43,34.31,34.32,385000.0
2007-10-23 15:15:00,34.32,34.49,34.3,34.39,672000.0,34.32,34.49,34.3,34.39,672000.0
2007-10-23 15:20:00,34.39,34.68,34.36,34.58,1789000.0,34.39,34.68,34.36,34.58,1789000.0
2007-10-23 15:25:00,34.56,34.85,34.56,34.79,1485000.0,34.56,34.85,34.56,34.79,1485000.0
2007-10-23 15:30:00,34.79,34.99,34.76,34.78,1302000.0,34.79,34.99,34.76,34.78,1302000.0
2007-10-23 15:35:00,34.77,34.79,34.5,34.63,1511000.0,34.77,34.79,34.5,34.63,1511000.0
2007-10-23 15:40:00,34.64,34.79,34.62,34.74,1016000.0,34.64,34.79,34.62,34.74,1016000.0
2007-10-23 15:45:00,34.74,34.76,34.62,34.65,849000.0,34.74,34.76,34.62,34.65,849000.0
2007-10-23 15:50:00,34.67,34.95,34.66,34.93,1505000.0,34.67,34.95,34.66,34.93,1505000.0
2007-10-23 15:55:00,34.93,35.0,34.86,35.0,1659000.0,34.93,35.0,34.86,35.0,1659000.0
2007-10-24 09:30:00,34.39,34.5,34.21,34.41,2299000.0,34.39,34.5,34.21,34.41,2299000.0
2007-10-24 09:35:00,34.42,34.65,34.4,34.46,2393000.0,34.42,34.65,34.4,34.46,2393000.0
2007-10-24 09:40:00,34.44,34.46,34.04,34.37,2474000.0,34.44,34.46,34.04,34.37,2474000.0
2007-10-24 09:45:00,34.36,34.45,34.31,34.41,1396000.0,34.36,34.45,34.31,34.41,1396000.0
2007-10-24 09:50:00,34.4,34.5,34.31,34.44,1404000.0,34.4,34.5,34.31,34.44,1404000.0
2007-10-24 09:55:00,34.44,34.48,34.31,34.37,909000.0,34.44,34.48,34.31,34.37,909000.0
2007-10-24 10:00:00,34.36,34.37,34.01,34.1,1870000.0,34.36,34.37,34.01,34.1,1870000.0
2007-10-24 10:05:00,34.1,34.15,33.86,33.88,1788000.0,34.1,34.15,33.86,33.88,1788000.0
2007-10-24 10:10:00,33.87,33.87,33.38,33.55,3326000.0,33.87,33.87,33.38,33.55,3326000.0
2007-10-24 10:15:00,33.52,33.7,33.47,33.56,1435000.0,33.52,33.7,33.47,33.56,1435000.0
2007-10-24 10:20:00,33.58,33.95,33.56,33.9,1189000.0,33.58,33.95,33.56,33.9,1189000.0
2007-10-24 10:25:00,33.92,33.93,33.7,33.84,970000.0,33.92,33.93,33.7,33.84,970000.0
2007-10-24 10:30:00,33.83,33.88,33.76,33.85,514000.0,33.83,33.88,33.76,33.85,514000.0
2007-10-24 10:35:00,33.85,33.85,33.58,33.6,790000.0,33.85,33.85,33.58,33.6,790000.0
2007-10-24 10:40:00,33.6,33.6,33.3,33.5,1424000.0,33.6,33.6,33.3,33.5,1424000.0
2007-10-24 10:45:00,33.55,33.6,33.32,33.45,847000.0,33.55,33.6,33.32,33.45,847000.0
2007-10-24 10:50:00,33.48,33.52,33.31,33.32,721000.0,33.48,33.52,33.31,33.32,721000.0
2007-10-24 10:55:00,33.34,33.52,33.32,33.45,594000.0,33.34,33.52,33.32,33.45,594000.0
2007-10-24 11:00:00,33.47,33.5,33.3,33.35,810000.0,33.47,33.5,33.3,33.35,810000.0
2007-10-24 11:05:00,33.36,33.39,32.9,33.11,2165000.0,33.36,33.39,32.9,33.11,2165000.0
2007-10-24 11:10:00,33.11,33.17,32.86,33.1,1257000.0,33.11,33.17,32.86,33.1,1257000.0
2007-10-24 11:15:00,33.09,33.17,32.92,32.94,859000.0,33.09,33.17,32.92,32.94,859000.0
2007-10-24 11:20:00,32.92,33.13,32.84,33.13,959000.0,32.92,33.13,32.84,33.13,959000.0
2007-10-24 11:25:00,33.13,33.38,33.05,33.26,1067000.0,33.13,33.38,33.05,33.26,1067000.0
2007-10-24 11:30:00,33.29,33.33,33.16,33.31,515000.0,33.29,33.33,33.16,33.31,515000.0
2007-10-24 11:35:00,33.29,33.5,33.26,33.44,889000.0,33.29,33.5,33.26,33.44,889000.0
2007-10-24 11:40:00,33.43,33.5,33.41,33.48,567000.0,33.43,33.5,33.41,33.48,567000.0
2007-10-24 11:45:00,33.47,33.48,33.4,33.45,391000.0,33.47,33.48,33.4,33.45,391000.0
2007-10-24 11:50:00,33.47,33.8,33.44,33.62,1177000.0,33.47,33.8,33.44,33.62,1177000.0
2007-10-24 11:55:00,33.63,33.63,33.41,33.48,838000.0,33.63,33.63,33.41,33.48,838000.0
2007-10-24 12:00:00,33.48,33.52,33.41,33.5,515000.0,33.48,33.52,33.41,33.5,515000.0
2007-10-24 12:05:00,33.48,33.75,33.47,33.74,477000.0,33.48,33.75,33.47,33.74,477000.0
2007-10-24 12:10:00,33.75,33.75,33.63,33.72,496000.0,33.75,33.75,33.63,33.72,496000.0
2007-10-24 12:15:00,33.72,33.8,33.64,33.75,980000.0,33.72,33.8,33.64,33.75,980000.0
2007-10-24 12:20:00,33.78,33.84,33.7,33.81,741000.0,33.78,33.84,33.7,33.81,741000.0
2007-10-24 12:25:00,33.81,33.95,33.8,33.93,809000.0,33.81,33.95,33.8,33.93,809000.0
2007-10-24 12:30:00,33.95,34.07,33.88,34.06,920000.0,33.95,34.07,33.88,34.06,920000.0
2007-10-24 12:35:00,34.04,34.07,33.88,33.92,779000.0,34.04,34.07,33.88,33.92,779000.0
2007-10-24 12:40:00,33.93,34.0,33.85,33.95,490000.0,33.93,34.0,33.85,33.95,490000.0
2007-10-24 12:45:00,33.98,34.1,33.95,34.02,840000.0,33.98,34.1,33.95,34.02,840000.0
2007-10-24 12:50:00,34.05,34.05,33.73,33.77,929000.0,34.05,34.05,33.73,33.77,929000.0
2007-10-24 12:55:00,33.75,33.86,33.63,33.86,607000.0,33.75,33.86,33.63,33.86,607000.0
2007-10-24 13:00:00,33.86,33.98,33.75,33.85,541000.0,33.86,33.98,33.75,33.85,541000.0
2007-10-24 13:05:00,33.85,33.94,33.8,33.9,285000.0,33.85,33.94,33.8,33.9,285000.0
2007-10-24 13:10:00,33.91,34.01,33.9,33.96,400000.0,33.91,34.01,33.9,33.96,400000.0
2007-10-24 13:15:00,33.97,33.98,33.75,33.82,647000.0,33.97,33.98,33.75,33.82,647000.0
2007-10-24 13:20:00,33.82,33.83,33.76,33.83,238000.0,33.82,33.83,33.76,33.83,238000.0
2007-10-24 13:25:00,33.82,33.89,33.77,33.86,311000.0,33.82,33.89,33.77,33.86,311000.0
2007-10-24 13:30:00,33.87,33.97,33.81,33.92,363000.0,33.87,33.97,33.81,33.92,363000.0
2007-10-24 13:35:00,33.89,33.92,33.67,33.68,628000.0,33.89,33.92,33.67,33.68,628000.0
2007-10-24 13:40:00,33.67,33.78,33.63,33.69,384000.0,33.67,33.78,33.63,33.69,384000.0
2007-10-24 13:45:00,33.68,33.74,33.67,33.7,276000.0,33.68,33.74,33.67,33.7,276000.0
2007-10-24 13:50:00,33.7,33.73,33.52,33.55,481000.0,33.7,33.73,33.52,33.55,481000.0
2007-10-24 13:55:00,33.55,33.71,33.41,33.71,749000.0,33.55,33.71,33.41,33.71,749000.0
2007-10-24 14:00:00,33.66,33.68,33.46,33.5,627000.0,33.66,33.68,33.46,33.5,627000.0
2007-10-24 14:05:00,33.53,33.59,33.44,33.5,343000.0,33.53,33.59,33.44,33.5,343000.0
2007-10-24 14:10:00,33.5,33.58,33.48,33.5,248000.0,33.5,33.58,33.48,33.5,248000.0
2007-10-24 14:15:00,33.5,33.57,33.43,33.43,384000.0,33.5,33.57,33.43,33.43,384000.0
2007-10-24 14:20:00,33.43,34.0,33.43,33.77,1289000.0,33.43,34.0,33.43,33.77,1289000.0
2007-10-24 14:25:00,33.79,33.87,33.67,33.81,724000.0,33.79,33.87,33.67,33.81,724000.0
2007-10-24 14:30:00,33.8,33.89,33.75,33.87,758000.0,33.8,33.89,33.75,33.87,758000.0
2007-10-24 14:35:00,33.86,33.88,33.7,33.71,510000.0,33.86,33.88,33.7,33.71,510000.0
2007-10-24 14:40:00,33.71,33.79,33.5,33.69,556000.0,33.71,33.79,33.5,33.69,556000.0
2007-10-24 14:45:00,33.67,33.78,33.64,33.73,364000.0,33.67,33.78,33.64,33.73,364000.0
2007-10-24 14:50:00,33.74,33.76,33.48,33.66,906000.0,33.74,33.76,33.48,33.66,906000.0
2007-10-24 14:55:00,33.7,33.85,33.58,33.77,886000.0,33.7,33.85,33.58,33.77,886000.0
2007-10-24 15:00:00,33.75,33.95,33.7,33.9,668000.0,33.75,33.95,33.7,33.9,668000.0
2007-10-24 15:05:00,33.91,33.91,33.75,33.85,626000.0,33.91,33.91,33.75,33.85,626000.0
2007-10-24 15:10:00,33.81,34.04,33.81,33.99,1662000.0,33.81,34.04,33.81,33.99,1662000.0
2007-10-24 15:15:00,33.96,34.0,33.75,33.8,1002000.0,33.96,34.0,33.75,33.8,1002000.0
2007-10-24 15:20:00,33.8,33.9,33.7,33.79,577000.0,33.8,33.9,33.7,33.79,577000.0
2007-10-24 15:25:00,33.77,33.93,33.72,33.92,710000.0,33.77,33.93,33.72,33.92,710000.0
2007-10-24 15:30:00,33.92,34.07,33.8,33.94,1507000.0,33.92,34.07,33.8,33.94,1507000.0
2007-10-24 15:35:00,33.93,34.02,33.82,33.87,687000.0,33.93,34.02,33.82,33.87,687000.0
2007-10-24 15:40:00,33.87,33.93,33.8,33.8,869000.0,33.87,33.93,33.8,33.8,869000.0
2007-10-24 15:45:00,33.8,33.82,33.55,33.62,920000.0,33.8,33.82,33.55,33.62,920000.0
2007-10-24 15:50:00,33.64,33.75,33.58,33.74,738000.0,33.64,33.75,33.58,33.74,738000.0
2007-10-24 15:55:00,33.73,33.77,33.5,33.6,1241000.0,33.73,33.77,33.5,33.6,1241000.0
2007-10-25 09:30:00,34.19,34.38,33.85,34.23,2460000.0,34.19,34.38,33.85,34.23,2460000.0
2007-10-25 09:35:00,34.18,34.25,34.0,34.15,1446000.0,34.18,34.25,34.0,34.15,1446000.0
2007-10-25 09:40:00,34.17,34.54,34.15,34.54,2673000.0,34.17,34.54,34.15,34.54,2673000.0
2007-10-25 09:45:00,34.53,34.81,34.3,34.38,3156000.0,34.53,34.81,34.3,34.38,3156000.0
2007-10-25 09:50:00,34.4,34.58,34.39,34.49,1055000.0,34.4,34.58,34.39,34.49,1055000.0
2007-10-25 09:55:00,34.47,34.52,34.16,34.27,1448000.0,34.47,34.52,34.16,34.27,1448000.0
2007-10-25 10:00:00,34.27,34.55,34.21,34.55,1188000.0,34.27,34.55,34.21,34.55,1188000.0
2007-10-25 10:05:00,34.55,34.63,34.46,34.55,1611000.0,34.55,34.63,34.46,34.55,1611000.0
2007-10-25 10:10:00,34.57,34.8,34.55,34.77,1579000.0,34.57,34.8,34.55,34.77,1579000.0
2007-10-25 10:15:00,34.76,34.89,34.7,34.86,1359000.0,34.76,34.89,34.7,34.86,1359000.0
2007-10-25 10:20:00,34.85,34.89,34.7,34.73,1143000.0,34.85,34.89,34.7,34.73,1143000.0
2007-10-25 10:25:00,34.72,34.78,34.55,34.62,1325000.0,34.72,34.78,34.55,34.62,1325000.0
2007-10-25 10:30:00,34.65,34.69,34.51,34.55,473000.0,34.65,34.69,34.51,34.55,473000.0
2007-10-25 10:35:00,34.55,34.64,34.5,34.62,594000.0,34.55,34.64,34.5,34.62,594000.0
2007-10-25 10:40:00,34.61,34.74,34.54,34.66,599000.0,34.61,34.74,34.54,34.66,599000.0
2007-10-25 10:45:00,34.66,34.69,34.55,34.68,422000.0,34.66,34.69,34.55,34.68,422000.0
2007-10-25 10:50:00,34.7,34.74,34.65,34.66,360000.0,34.7,34.74,34.65,34.66,360000.0
2007-10-25 10:55:00,34.65,34.69,34.62,34.67,258000.0,34.65,34.69,34.62,34.67,258000.0
2007-10-25 11:00:00,34.66,34.72,34.5,34.53,661000.0,34.66,34.72,34.5,34.53,661000.0
2007-10-25 11:05:00,34.54,34.55,34.45,34.55,530000.0,34.54,34.55,34.45,34.55,530000.0
2007-10-25 11:10:00,34.53,34.57,34.48,34.53,311000.0,34.53,34.57,34.48,34.53,311000.0
2007-10-25 11:15:00,34.53,34.59,34.5,34.52,419000.0,34.53,34.59,34.5,34.52,419000.0
2007-10-25 11:20:00,34.51,34.67,34.5,34.64,556000.0,34.51,34.67,34.5,34.64,556000.0
2007-10-25 11:25:00,34.63,34.64,34.56,34.6,174000.0,34.63,34.64,34.56,34.6,174000.0
2007-10-25 11:30:00,34.62,34.73,34.62,34.71,654000.0,34.62,34.73,34.62,34.71,654000.0
2007-10-25 11:35:00,34.71,34.71,34.6,34.63,202000.0,34.71,34.71,34.6,34.63,202000.0
2007-10-25 11:40:00,34.63,34.64,34.57,34.61,391000.0,34.63,34.64,34.57,34.61,391000.0
2007-10-25 11:45:00,34.6,34.67,34.59,34.61,263000.0,34.6,34.67,34.59,34.61,263000.0
2007-10-25 11:50:00,34.6,34.62,34.55,34.6,252000.0,34.6,34.62,34.55,34.6,252000.0
2007-10-25 11:55:00,34.6,34.62,34.46,34.46,481000.0,34.6,34.62,34.46,34.46,481000.0
2007-10-25 12:00:00,34.46,34.5,34.31,34.37,846000.0,34.46,34.5,34.31,34.37,846000.0
2007-10-25 12:05:00,34.37,34.44,34.35,34.37,364000.0,34.37,34.44,34.35,34.37,364000.0
2007-10-25 12:10:00,34.36,34.49,34.34,34.48,469000.0,34.36,34.49,34.34,34.48,469000.0
2007-10-25 12:15:00,34.48,34.55,34.46,34.52,382000.0,34.48,34.55,34.46,34.52,382000.0
2007-10-25 12:20:00,34.48,34.57,34.44,34.56,248000.0,34.48,34.57,34.44,34.56,248000.0
2007-10-25 12:25:00,34.53,34.59,34.51,34.53,215000.0,34.53,34.59,34.51,34.53,215000.0
2007-10-25 12:30:00,34.55,34.56,34.43,34.49,312000.0,34.55,34.56,34.43,34.49,312000.0
2007-10-25 12:35:00,34.47,34.53,34.42,34.5,214000.0,34.47,34.53,34.42,34.5,214000.0
2007-10-25 12:40:00,34.5,34.55,34.48,34.51,200000.0,34.5,34.55,34.48,34.51,200000.0
2007-10-25 12:45:00,34.49,34.53,34.4,34.4,252000.0,34.49,34.53,34.4,34.4,252000.0
2007-10-25 12:50:00,34.41,34.47,34.4,34.43,326000.0,34.41,34.47,34.4,34.43,326000.0
2007-10-25 12:55:00,34.44,34.47,34.38,34.39,217000.0,34.44,34.47,34.38,34.39,217000.0
2007-10-25 13:00:00,34.43,34.43,34.34,34.34,272000.0,34.43,34.43,34.34,34.34,272000.0
2007-10-25 13:05:00,34.33,34.38,34.15,34.32,971000.0,34.33,34.38,34.15,34.32,971000.0
2007-10-25 13:10:00,34.3,34.4,34.27,34.35,347000.0,34.3,34.4,34.27,34.35,347000.0
2007-10-25 13:15:00,34.35,34.41,34.3,34.32,354000.0,34.35,34.41,34.3,34.32,354000.0
2007-10-25 13:20:00,34.31,34.4,34.23,34.35,625000.0,34.31,34.4,34.23,34.35,625000.0
2007-10-25 13:25:00,34.33,34.39,34.25,34.31,422000.0,34.33,34.39,34.25,34.31,422000.0
2007-10-25 13:30:00,34.31,34.35,34.28,34.31,396000.0,34.31,34.35,34.28,34.31,396000.0
2007-10-25 13:35:00,34.29,34.35,34.25,34.25,292000.0,34.29,34.35,34.25,34.25,292000.0
2007-10-25 13:40:00,34.25,34.27,34.04,34.1,959000.0,34.25,34.27,34.04,34.1,959000.0
2007-10-25 13:45:00,34.09,34.23,34.05,34.15,569000.0,34.09,34.23,34.05,34.15,569000.0
2007-10-25 13:50:00,34.13,34.15,34.0,34.02,612000.0,34.13,34.15,34.0,34.02,612000.0
2007-10-25 13:55:00,34.03,34.05,34.0,34.0,506000.0,34.03,34.05,34.0,34.0,506000.0
2007-10-25 14:00:00,34.0,34.07,33.9,34.04,1433000.0,34.0,34.07,33.9,34.04,1433000.0
2007-10-25 14:05:00,34.02,34.04,33.95,33.96,480000.0,34.02,34.04,33.95,33.96,480000.0
2007-10-25 14:10:00,33.96,34.16,33.96,34.1,570000.0,33.96,34.16,33.96,34.1,570000.0
2007-10-25 14:15:00,34.13,34.3,34.08,34.27,628000.0,34.13,34.3,34.08,34.27,628000.0
2007-10-25 14:20:00,34.28,34.46,34.23,34.42,773000.0,34.28,34.46,34.23,34.42,773000.0
2007-10-25 14:25:00,34.4,34.54,34.4,34.49,880000.0,34.4,34.54,34.4,34.49,880000.0
2007-10-25 14:30:00,34.49,34.55,34.37,34.49,686000.0,34.49,34.55,34.37,34.49,686000.0
2007-10-25 14:35:00,34.48,34.52,34.39,34.47,485000.0,34.48,34.52,34.39,34.47,485000.0
2007-10-25 14:40:00,34.47,34.52,34.41,34.45,598000.0,34.47,34.52,34.41,34.45,598000.0
2007-10-25 14:45:00,34.43,34.47,34.34,34.4,378000.0,34.43,34.47,34.34,34.4,378000.0
2007-10-25 14:50:00,34.4,34.5,34.4,34.47,343000.0,34.4,34.5,34.4,34.47,343000.0
2007-10-25 14:55:00,34.47,34.5,34.34,34.43,634000.0,34.47,34.5,34.34,34.43,634000.0
2007-10-25 15:00:00,34.42,34.5,34.34,34.43,551000.0,34.42,34.5,34.34,34.43,551000.0
2007-10-25 15:05:00,34.43,34.5,34.43,34.48,557000.0,34.43,34.5,34.43,34.48,557000.0
2007-10-25 15:10:00,34.47,34.49,34.36,34.36,595000.0,34.47,34.49,34.36,34.36,595000.0
2007-10-25 15:15:00,34.36,34.5,34.36,34.5,504000.0,34.36,34.5,34.36,34.5,504000.0
2007-10-25 15:20:00,34.5,34.59,34.47,34.58,691000.0,34.5,34.59,34.47,34.58,691000.0
2007-10-25 15:25:00,34.58,34.65,34.48,34.56,1093000.0,34.58,34.65,34.48,34.56,1093000.0
2007-10-25 15:30:00,34.59,34.6,34.42,34.42,742000.0,34.59,34.6,34.42,34.42,742000.0
2007-10-25 15:35:00,34.43,34.45,34.0,34.03,1636000.0,34.43,34.45,34.0,34.03,1636000.0
2007-10-25 15:40:00,34.04,34.35,33.97,34.09,1608000.0,34.04,34.35,33.97,34.09,1608000.0
2007-10-25 15:45:00,34.09,34.17,33.8,33.97,1884000.0,34.09,34.17,33.8,33.97,1884000.0
2007-10-25 15:50:00,33.97,34.1,33.42,33.63,2352000.0,33.97,34.1,33.42,33.63,2352000.0
2007-10-25 15:55:00,33.6,33.6,33.21,33.3,3463000.0,33.6,33.6,33.21,33.3,3463000.0
2007-10-26 09:30:00,34.8,35.87,34.76,35.4,8665000.0,34.8,35.87,34.76,35.4,8665000.0
2007-10-26 09:35:00,35.4,35.8,35.02,35.11,4443000.0,35.4,35.8,35.02,35.11,4443000.0
2007-10-26 09:40:00,35.11,35.35,34.93,35.04,4009000.0,35.11,35.35,34.93,35.04,4009000.0
2007-10-26 09:45:00,35.03,35.12,34.55,34.91,4086000.0,35.03,35.12,34.55,34.91,4086000.0
2007-10-26 09:50:00,34.93,35.29,34.91,35.01,2372000.0,34.93,35.29,34.91,35.01,2372000.0
2007-10-26 09:55:00,35.01,35.2,34.75,35.16,2118000.0,35.01,35.2,34.75,35.16,2118000.0
2007-10-26 10:00:00,35.14,35.4,34.85,35.35,2722000.0,35.14,35.4,34.85,35.35,2722000.0
2007-10-26 10:05:00,35.33,35.4,35.0,35.1,1632000.0,35.33,35.4,35.0,35.1,1632000.0
2007-10-26 10:10:00,35.1,35.1,34.9,35.0,1705000.0,35.1,35.1,34.9,35.0,1705000.0
2007-10-26 10:15:00,34.98,35.1,34.77,34.86,1734000.0,34.98,35.1,34.77,34.86,1734000.0
2007-10-26 10:20:00,34.9,34.9,34.58,34.8,1695000.0,34.9,34.9,34.58,34.8,1695000.0
2007-10-26 10:25:00,34.81,34.84,34.24,34.33,2169000.0,34.81,34.84,34.24,34.33,2169000.0
2007-10-26 10:30:00,34.3,34.61,34.24,34.59,1625000.0,34.3,34.61,34.24,34.59,1625000.0
2007-10-26 10:35:00,34.57,34.79,34.55,34.61,1164000.0,34.57,34.79,34.55,34.61,1164000.0
2007-10-26 10:40:00,34.59,34.68,34.35,34.37,1208000.0,34.59,34.68,34.35,34.37,1208000.0
2007-10-26 10:45:00,34.38,34.5,34.2,34.44,1916000.0,34.38,34.5,34.2,34.44,1916000.0
2007-10-26 10:50:00,34.41,34.59,34.3,34.54,1013000.0,34.41,34.59,34.3,34.54,1013000.0
2007-10-26 10:55:00,34.54,34.79,34.54,34.69,1475000.0,34.54,34.79,34.54,34.69,1475000.0
2007-10-26 11:00:00,34.7,34.75,34.6,34.68,488000.0,34.7,34.75,34.6,34.68,488000.0
2007-10-26 11:05:00,34.68,34.75,34.6,34.66,442000.0,34.68,34.75,34.6,34.66,442000.0
2007-10-26 11:10:00,34.66,34.85,34.65,34.75,686000.0,34.66,34.85,34.65,34.75,686000.0
2007-10-26 11:15:00,34.75,34.77,34.6,34.61,473000.0,34.75,34.77,34.6,34.61,473000.0
2007-10-26 11:20:00,34.62,34.64,34.46,34.6,708000.0,34.62,34.64,34.46,34.6,708000.0
2007-10-26 11:25:00,34.59,34.6,34.47,34.56,383000.0,34.59,34.6,34.47,34.56,383000.0
2007-10-26 11:30:00,34.56,34.59,34.45,34.46,466000.0,34.56,34.59,34.45,34.46,466000.0
2007-10-26 11:35:00,34.48,34.52,34.41,34.41,703000.0,34.48,34.52,34.41,34.41,703000.0
2007-10-26 11:40:00,34.41,34.55,34.35,34.45,705000.0,34.41,34.55,34.35,34.45,705000.0
2007-10-26 11:45:00,34.45,34.47,34.32,34.45,471000.0,34.45,34.47,34.32,34.45,471000.0
2007-10-26 11:50:00,34.46,34.55,34.44,34.52,353000.0,34.46,34.55,34.44,34.52,353000.0
2007-10-26 11:55:00,34.52,34.58,34.33,34.35,527000.0,34.52,34.58,34.33,34.35,527000.0
2007-10-26 12:00:00,34.35,34.45,34.3,34.35,660000.0,34.35,34.45,34.3,34.35,660000.0
2007-10-26 12:05:00,34.35,34.4,34.27,34.32,616000.0,34.35,34.4,34.27,34.32,616000.0
2007-10-26 12:10:00,34.32,34.49,34.3,34.46,515000.0,34.32,34.49,34.3,34.46,515000.0
2007-10-26 12:15:00,34.45,34.5,34.34,34.38,498000.0,34.45,34.5,34.34,34.38,498000.0
2007-10-26 12:20:00,34.38,34.48,34.33,34.45,218000.0,34.38,34.48,34.33,34.45,218000.0
2007-10-26 12:25:00,34.44,34.64,34.43,34.6,579000.0,34.44,34.64,34.43,34.6,579000.0
2007-10-26 12:30:00,34.62,34.65,34.56,34.58,398000.0,34.62,34.65,34.56,34.58,398000.0
2007-10-26 12:35:00,34.59,34.64,34.52,34.64,254000.0,34.59,34.64,34.52,34.64,254000.0
2007-10-26 12:40:00,34.61,34.65,34.57,34.57,295000.0,34.61,34.65,34.57,34.57,295000.0
2007-10-26 12:45:00,34.57,34.6,34.48,34.55,232000.0,34.57,34.6,34.48,34.55,232000.0
2007-10-26 12:50:00,34.57,34.59,34.52,34.59,128000.0,34.57,34.59,34.52,34.59,128000.0
2007-10-26 12:55:00,34.59,34.7,34.56,34.62,526000.0,34.59,34.7,34.56,34.62,526000.0
2007-10-26 13:00:00,34.58,34.7,34.56,34.65,660000.0,34.58,34.7,34.56,34.65,660000.0
2007-10-26 13:05:00,34.66,34.86,34.66,34.77,939000.0,34.66,34.86,34.66,34.77,939000.0
2007-10-26 13:10:00,34.79,34.98,34.75,34.96,883000.0,34.79,34.98,34.75,34.96,883000.0
2007-10-26 13:15:00,34.96,35.04,34.9,34.94,910000.0,34.96,35.04,34.9,34.94,910000.0
2007-10-26 13:20:00,34.96,35.2,34.95,35.11,1229000.0,34.96,35.2,34.95,35.11,1229000.0
2007-10-26 13:25:00,35.11,35.15,35.05,35.1,605000.0,35.11,35.15,35.05,35.1,605000.0
2007-10-26 13:30:00,35.11,35.27,35.06,35.22,1231000.0,35.11,35.27,35.06,35.22,1231000.0
2007-10-26 13:35:00,35.24,35.29,35.12,35.24,980000.0,35.24,35.29,35.12,35.24,980000.0
2007-10-26 13:40:00,35.25,35.3,35.17,35.18,769000.0,35.25,35.3,35.17,35.18,769000.0
2007-10-26 13:45:00,35.18,35.27,35.13,35.25,480000.0,35.18,35.27,35.13,35.25,480000.0
2007-10-26 13:50:00,35.27,35.37,35.24,35.31,1446000.0,35.27,35.37,35.24,35.31,1446000.0
2007-10-26 13:55:00,35.31,35.5,35.3,35.42,1577000.0,35.31,35.5,35.3,35.42,1577000.0
2007-10-26 14:00:00,35.44,35.5,35.35,35.49,1427000.0,35.44,35.5,35.35,35.49,1427000.0
2007-10-26 14:05:00,35.5,35.79,35.49,35.74,2657000.0,35.5,35.79,35.49,35.74,2657000.0
2007-10-26 14:10:00,35.74,35.92,35.71,35.86,3171000.0,35.74,35.92,35.71,35.86,3171000.0
2007-10-26 14:15:00,35.84,35.99,35.75,35.86,2697000.0,35.84,35.99,35.75,35.86,2697000.0
2007-10-26 14:20:00,35.86,35.86,35.61,35.66,1805000.0,35.86,35.86,35.61,35.66,1805000.0
2007-10-26 14:25:00,35.66,35.68,35.39,35.55,2012000.0,35.66,35.68,35.39,35.55,2012000.0
2007-10-26 14:30:00,35.55,35.68,35.52,35.58,965000.0,35.55,35.68,35.52,35.58,965000.0
2007-10-26 14:35:00,35.57,35.59,35.42,35.5,894000.0,35.57,35.59,35.42,35.5,894000.0
2007-10-26 14:40:00,35.53,35.56,35.41,35.5,689000.0,35.53,35.56,35.41,35.5,689000.0
2007-10-26 14:45:00,35.51,35.51,35.22,35.36,1228000.0,35.51,35.51,35.22,35.36,1228000.0
2007-10-26 14:50:00,35.36,35.45,35.35,35.44,514000.0,35.36,35.45,35.35,35.44,514000.0
2007-10-26 14:55:00,35.43,35.44,35.39,35.41,526000.0,35.43,35.44,35.39,35.41,526000.0
2007-10-26 15:00:00,35.42,35.75,35.42,35.73,1972000.0,35.42,35.75,35.42,35.73,1972000.0
2007-10-26 15:05:00,35.71,35.82,35.4,35.46,1573000.0,35.71,35.82,35.4,35.46,1573000.0
2007-10-26 15:10:00,35.58,35.59,35.47,35.54,638000.0,35.58,35.59,35.47,35.54,638000.0
2007-10-26 15:15:00,35.54,35.77,35.54,35.67,1206000.0,35.54,35.77,35.54,35.67,1206000.0
2007-10-26 15:20:00,35.7,35.7,35.35,35.47,1254000.0,35.7,35.7,35.35,35.47,1254000.0
2007-10-26 15:25:00,35.45,35.54,35.36,35.53,871000.0,35.45,35.54,35.36,35.53,871000.0
2007-10-26 15:30:00,35.54,35.7,35.54,35.55,1028000.0,35.54,35.7,35.54,35.55,1028000.0
2007-10-26 15:35:00,35.56,35.78,35.5,35.59,1316000.0,35.56,35.78,35.5,35.59,1316000.0
2007-10-26 15:40:00,35.56,35.69,35.44,35.55,1162000.0,35.56,35.69,35.44,35.55,1162000.0
2007-10-26 15:45:00,35.54,35.54,35.35,35.38,1300000.0,35.54,35.54,35.35,35.38,1300000.0
2007-10-26 15:50:00,35.39,35.53,35.36,35.37,1099000.0,35.39,35.53,35.36,35.37,1099000.0
2007-10-26 15:55:00,35.37,35.45,35.2,35.33,2098000.0,35.37,35.45,35.2,35.33,2098000.0
2007-10-29 09:30:00,36.1,36.7,35.73,36.6,4218000.0,36.1,36.7,35.73,36.6,4218000.0
2007-10-29 09:35:00,36.6,36.68,36.39,36.4,3111000.0,36.6,36.68,36.39,36.4,3111000.0
2007-10-29 09:40:00,36.43,36.69,36.27,36.67,2506000.0,36.43,36.69,36.27,36.67,2506000.0
2007-10-29 09:45:00,36.67,36.76,36.53,36.6,1893000.0,36.67,36.76,36.53,36.6,1893000.0
2007-10-29 09:50:00,36.62,36.77,36.55,36.64,1861000.0,36.62,36.77,36.55,36.64,1861000.0
2007-10-29 09:55:00,36.6,36.65,36.46,36.51,1212000.0,36.6,36.65,36.46,36.51,1212000.0
2007-10-29 10:00:00,36.52,36.53,36.31,36.46,1489000.0,36.52,36.53,36.31,36.46,1489000.0
2007-10-29 10:05:00,36.46,36.6,36.45,36.47,758000.0,36.46,36.6,36.45,36.47,758000.0
2007-10-29 10:10:00,36.48,36.55,36.4,36.51,776000.0,36.48,36.55,36.4,36.51,776000.0
2007-10-29 10:15:00,36.5,36.52,36.33,36.34,1305000.0,36.5,36.52,36.33,36.34,1305000.0
2007-10-29 10:20:00,36.34,36.45,36.31,36.45,946000.0,36.34,36.45,36.31,36.45,946000.0
2007-10-29 10:25:00,36.42,36.6,36.4,36.6,1155000.0,36.42,36.6,36.4,36.6,1155000.0
2007-10-29 10:30:00,36.6,36.65,36.38,36.44,1042000.0,36.6,36.65,36.38,36.44,1042000.0
2007-10-29 10:35:00,36.44,36.47,36.36,36.42,667000.0,36.44,36.47,36.36,36.42,667000.0
2007-10-29 10:40:00,36.41,36.47,36.37,36.44,282000.0,36.41,36.47,36.37,36.44,282000.0
2007-10-29 10:45:00,36.45,36.54,36.4,36.47,532000.0,36.45,36.54,36.4,36.47,532000.0
2007-10-29 10:50:00,36.48,36.48,36.38,36.45,456000.0,36.48,36.48,36.38,36.45,456000.0
2007-10-29 10:55:00,36.46,36.49,36.4,36.42,187000.0,36.46,36.49,36.4,36.42,187000.0
2007-10-29 11:00:00,36.41,36.45,36.36,36.38,313000.0,36.41,36.45,36.36,36.38,313000.0
2007-10-29 11:05:00,36.38,36.53,36.38,36.51,634000.0,36.38,36.53,36.38,36.51,634000.0
2007-10-29 11:10:00,36.52,36.55,36.43,36.5,549000.0,36.52,36.55,36.43,36.5,549000.0
2007-10-29 11:15:00,36.48,36.51,36.39,36.44,504000.0,36.48,36.51,36.39,36.44,504000.0
2007-10-29 11:20:00,36.45,36.47,36.42,36.46,261000.0,36.45,36.47,36.42,36.46,261000.0
2007-10-29 11:25:00,36.46,36.49,36.42,36.47,200000.0,36.46,36.49,36.42,36.47,200000.0
2007-10-29 11:30:00,36.47,36.54,36.45,36.54,478000.0,36.47,36.54,36.45,36.54,478000.0
2007-10-29 11:35:00,36.54,36.54,36.47,36.5,245000.0,36.54,36.54,36.47,36.5,245000.0
2007-10-29 11:40:00,36.48,36.52,36.45,36.48,209000.0,36.48,36.52,36.45,36.48,209000.0
2007-10-29 11:45:00,36.49,36.5,36.43,36.45,253000.0,36.49,36.5,36.43,36.45,253000.0
2007-10-29 11:50:00,36.45,36.48,36.43,36.48,190000.0,36.45,36.48,36.43,36.48,190000.0
2007-10-29 11:55:00,36.49,36.49,36.44,36.46,174000.0,36.49,36.49,36.44,36.46,174000.0
2007-10-29 12:00:00,36.45,36.49,36.44,36.45,295000.0,36.45,36.49,36.44,36.45,295000.0
2007-10-29 12:05:00,36.46,36.55,36.44,36.53,478000.0,36.46,36.55,36.44,36.53,478000.0
2007-10-29 12:10:00,36.55,36.64,36.51,36.56,903000.0,36.55,36.64,36.51,36.56,903000.0
2007-10-29 12:15:00,36.54,36.63,36.52,36.6,379000.0,36.54,36.63,36.52,36.6,379000.0
2007-10-29 12:20:00,36.6,36.68,36.58,36.66,589000.0,36.6,36.68,36.58,36.66,589000.0
2007-10-29 12:25:00,36.66,36.66,36.55,36.57,484000.0,36.66,36.66,36.55,36.57,484000.0
2007-10-29 12:30:00,36.58,36.6,36.55,36.57,165000.0,36.58,36.6,36.55,36.57,165000.0
2007-10-29 12:35:00,36.56,36.58,36.48,36.5,459000.0,36.56,36.58,36.48,36.5,459000.0
2007-10-29 12:40:00,36.5,36.55,36.44,36.54,311000.0,36.5,36.55,36.44,36.54,311000.0
2007-10-29 12:45:00,36.53,36.54,36.48,36.5,118000.0,36.53,36.54,36.48,36.5,118000.0
2007-10-29 12:50:00,36.49,36.57,36.49,36.54,177000.0,36.49,36.57,36.49,36.54,177000.0
2007-10-29 12:55:00,36.55,36.55,36.48,36.51,159000.0,36.55,36.55,36.48,36.51,159000.0
2007-10-29 13:00:00,36.5,36.52,36.49,36.49,127000.0,36.5,36.52,36.49,36.49,127000.0
2007-10-29 13:05:00,36.49,36.58,36.49,36.57,219000.0,36.49,36.58,36.49,36.57,219000.0
2007-10-29 13:10:00,36.56,36.61,36.55,36.57,174000.0,36.56,36.61,36.55,36.57,174000.0
2007-10-29 13:15:00,36.57,36.58,36.55,36.56,138000.0,36.57,36.58,36.55,36.56,138000.0
2007-10-29 13:20:00,36.57,36.58,36.52,36.56,155000.0,36.57,36.58,36.52,36.56,155000.0
2007-10-29 13:25:00,36.55,36.58,36.53,36.53,127000.0,36.55,36.58,36.53,36.53,127000.0
2007-10-29 13:30:00,36.54,36.63,36.53,36.59,359000.0,36.54,36.63,36.53,36.59,359000.0
2007-10-29 13:35:00,36.61,36.63,36.57,36.6,135000.0,36.61,36.63,36.57,36.6,135000.0
2007-10-29 13:40:00,36.61,36.66,36.59,36.64,432000.0,36.61,36.66,36.59,36.64,432000.0
2007-10-29 13:45:00,36.64,36.75,36.61,36.68,620000.0,36.64,36.75,36.61,36.68,620000.0
2007-10-29 13:50:00,36.68,36.77,36.68,36.74,597000.0,36.68,36.77,36.68,36.74,597000.0
2007-10-29 13:55:00,36.74,36.77,36.72,36.74,441000.0,36.74,36.77,36.72,36.74,441000.0
2007-10-29 14:00:00,36.74,36.77,36.6,36.67,761000.0,36.74,36.77,36.6,36.67,761000.0
2007-10-29 14:05:00,36.65,36.69,36.63,36.65,230000.0,36.65,36.69,36.63,36.65,230000.0
2007-10-29 14:10:00,36.64,36.65,36.49,36.58,1034000.0,36.64,36.65,36.49,36.58,1034000.0
2007-10-29 14:15:00,36.59,36.68,36.56,36.62,403000.0,36.59,36.68,36.56,36.62,403000.0
2007-10-29 14:20:00,36.61,36.65,36.6,36.61,118000.0,36.61,36.65,36.6,36.61,118000.0
2007-10-29 14:25:00,36.62,36.63,36.57,36.58,201000.0,36.62,36.63,36.57,36.58,201000.0
2007-10-29 14:30:00,36.57,36.58,36.51,36.51,389000.0,36.57,36.58,36.51,36.51,389000.0
2007-10-29 14:35:00,36.51,36.58,36.46,36.58,512000.0,36.51,36.58,36.46,36.58,512000.0
2007-10-29 14:40:00,36.56,36.65,36.52,36.63,302000.0,36.56,36.65,36.52,36.63,302000.0
2007-10-29 14:45:00,36.61,36.63,36.56,36.58,170000.0,36.61,36.63,36.56,36.58,170000.0
2007-10-29 14:50:00,36.59,36.61,36.56,36.58,73000.0,36.59,36.61,36.56,36.58,73000.0
2007-10-29 14:55:00,36.59,36.66,36.56,36.63,364000.0,36.59,36.66,36.56,36.63,364000.0
2007-10-29 15:00:00,36.63,36.65,36.58,36.59,269000.0,36.63,36.65,36.58,36.59,269000.0
2007-10-29 15:05:00,36.59,36.64,36.58,36.64,190000.0,36.59,36.64,36.58,36.64,190000.0
2007-10-29 15:10:00,36.64,36.67,36.6,36.61,303000.0,36.64,36.67,36.6,36.61,303000.0
2007-10-29 15:15:00,36.62,36.67,36.61,36.63,268000.0,36.62,36.67,36.61,36.63,268000.0
2007-10-29 15:20:00,36.63,36.65,36.55,36.57,471000.0,36.63,36.65,36.55,36.57,471000.0
2007-10-29 15:25:00,36.55,36.61,36.55,36.58,284000.0,36.55,36.61,36.55,36.58,284000.0
2007-10-29 15:30:00,36.6,36.61,36.56,36.58,256000.0,36.6,36.61,36.56,36.58,256000.0
2007-10-29 15:35:00,36.58,36.6,36.4,36.41,862000.0,36.58,36.6,36.4,36.41,862000.0
2007-10-29 15:40:00,36.4,36.5,36.3,36.33,1202000.0,36.4,36.5,36.3,36.33,1202000.0
2007-10-29 15:45:00,36.33,36.45,36.32,36.43,823000.0,36.33,36.45,36.32,36.43,823000.0
2007-10-29 15:50:00,36.43,36.57,36.41,36.5,950000.0,36.43,36.57,36.41,36.5,950000.0
2007-10-29 15:55:00,36.5,36.59,36.48,36.52,1149000.0,36.5,36.59,36.48,36.52,1149000.0
2007-10-30 09:30:00,36.52,36.52,36.26,36.5,1668000.0,36.52,36.52,36.26,36.5,1668000.0
2007-10-30 09:35:00,36.49,37.05,36.42,37.02,2885000.0,36.49,37.05,36.42,37.02,2885000.0
2007-10-30 09:40:00,37.0,37.04,36.81,36.96,1637000.0,37.0,37.04,36.81,36.96,1637000.0
2007-10-30 09:45:00,36.93,36.99,36.77,36.9,1069000.0,36.93,36.99,36.77,36.9,1069000.0
2007-10-30 09:50:00,36.89,36.94,36.81,36.89,812000.0,36.89,36.94,36.81,36.89,812000.0
2007-10-30 09:55:00,36.87,36.93,36.8,36.88,702000.0,36.87,36.93,36.8,36.88,702000.0
2007-10-30 10:00:00,36.87,37.03,36.83,36.93,1467000.0,36.87,37.03,36.83,36.93,1467000.0
2007-10-30 10:05:00,36.94,36.94,36.8,36.86,1430000.0,36.94,36.94,36.8,36.86,1430000.0
2007-10-30 10:10:00,36.85,36.96,36.82,36.91,1008000.0,36.85,36.96,36.82,36.91,1008000.0
2007-10-30 10:15:00,36.91,36.98,36.9,36.98,830000.0,36.91,36.98,36.9,36.98,830000.0
2007-10-30 10:20:00,36.98,37.17,36.95,37.09,2196000.0,36.98,37.17,36.95,37.09,2196000.0
2007-10-30 10:25:00,37.1,37.55,37.09,37.44,2360000.0,37.1,37.55,37.09,37.44,2360000.0
2007-10-30 10:30:00,37.43,37.59,37.32,37.55,1955000.0,37.43,37.59,37.32,37.55,1955000.0
2007-10-30 10:35:00,37.58,37.67,37.53,37.54,1638000.0,37.58,37.67,37.53,37.54,1638000.0
2007-10-30 10:40:00,37.54,37.6,37.46,37.55,1044000.0,37.54,37.6,37.46,37.55,1044000.0
2007-10-30 10:45:00,37.57,37.65,37.54,37.56,810000.0,37.57,37.65,37.54,37.56,810000.0
2007-10-30 10:50:00,37.58,37.59,37.51,37.52,546000.0,37.58,37.59,37.51,37.52,546000.0
2007-10-30 10:55:00,37.53,37.67,37.52,37.66,801000.0,37.53,37.67,37.52,37.66,801000.0
2007-10-30 11:00:00,37.66,37.67,37.5,37.56,1010000.0,37.66,37.67,37.5,37.56,1010000.0
2007-10-30 11:05:00,37.56,37.59,37.52,37.55,512000.0,37.56,37.59,37.52,37.55,512000.0
2007-10-30 11:10:00,37.55,37.65,37.55,37.64,909000.0,37.55,37.65,37.55,37.64,909000.0
2007-10-30 11:15:00,37.64,37.85,37.61,37.81,1775000.0,37.64,37.85,37.61,37.81,1775000.0
2007-10-30 11:20:00,37.81,37.89,37.77,37.79,1086000.0,37.81,37.89,37.77,37.79,1086000.0
2007-10-30 11:25:00,37.78,37.78,37.55,37.55,1141000.0,37.78,37.78,37.55,37.55,1141000.0
2007-10-30 11:30:00,37.57,37.68,37.52,37.62,881000.0,37.57,37.68,37.52,37.62,881000.0
2007-10-30 11:35:00,37.62,37.74,37.6,37.63,514000.0,37.62,37.74,37.6,37.63,514000.0
2007-10-30 11:40:00,37.64,37.78,37.63,37.76,764000.0,37.64,37.78,37.63,37.76,764000.0
2007-10-30 11:45:00,37.76,37.76,37.66,37.72,614000.0,37.76,37.76,37.66,37.72,614000.0
2007-10-30 11:50:00,37.72,37.72,37.59,37.64,569000.0,37.72,37.72,37.59,37.64,569000.0
2007-10-30 11:55:00,37.67,37.8,37.63,37.7,663000.0,37.67,37.8,37.63,37.7,663000.0
2007-10-30 12:00:00,37.71,37.84,37.7,37.79,697000.0,37.71,37.84,37.7,37.79,697000.0
2007-10-30 12:05:00,37.79,37.88,37.77,37.86,793000.0,37.79,37.88,37.77,37.86,793000.0
2007-10-30 12:10:00,37.86,37.99,37.83,37.94,1201000.0,37.86,37.99,37.83,37.94,1201000.0
2007-10-30 12:15:00,37.94,38.11,37.9,38.03,1488000.0,37.94,38.11,37.9,38.03,1488000.0
2007-10-30 12:20:00,38.04,38.09,38.02,38.05,826000.0,38.04,38.09,38.02,38.05,826000.0
2007-10-30 12:25:00,38.04,38.1,37.91,37.96,1057000.0,38.04,38.1,37.91,37.96,1057000.0
2007-10-30 12:30:00,37.96,38.05,37.91,38.03,480000.0,37.96,38.05,37.91,38.03,480000.0
2007-10-30 12:35:00,38.01,38.05,37.94,37.96,489000.0,38.01,38.05,37.94,37.96,489000.0
2007-10-30 12:40:00,37.94,37.98,37.85,37.91,680000.0,37.94,37.98,37.85,37.91,680000.0
2007-10-30 12:45:00,37.9,38.0,37.9,37.97,451000.0,37.9,38.0,37.9,37.97,451000.0
2007-10-30 12:50:00,37.96,38.04,37.93,37.98,347000.0,37.96,38.04,37.93,37.98,347000.0
2007-10-30 12:55:00,37.97,38.03,37.95,38.0,262000.0,37.97,38.03,37.95,38.0,262000.0
2007-10-30 13:00:00,37.97,38.03,37.97,38.02,313000.0,37.97,38.03,37.97,38.02,313000.0
2007-10-30 13:05:00,38.02,38.02,37.96,38.0,335000.0,38.02,38.02,37.96,38.0,335000.0
2007-10-30 13:10:00,38.02,38.07,38.0,38.07,443000.0,38.02,38.07,38.0,38.07,443000.0
2007-10-30 13:15:00,38.06,38.27,38.05,38.27,1358000.0,38.06,38.27,38.05,38.27,1358000.0
2007-10-30 13:20:00,38.26,38.37,38.22,38.3,1067000.0,38.26,38.37,38.22,38.3,1067000.0
2007-10-30 13:25:00,38.29,38.38,38.27,38.33,777000.0,38.29,38.38,38.27,38.33,777000.0
2007-10-30 13:30:00,38.33,38.45,38.33,38.41,1071000.0,38.33,38.45,38.33,38.41,1071000.0
2007-10-30 13:35:00,38.39,38.49,38.36,38.49,932000.0,38.39,38.49,38.36,38.49,932000.0
2007-10-30 13:40:00,38.48,38.52,38.38,38.43,942000.0,38.48,38.52,38.38,38.43,942000.0
2007-10-30 13:45:00,38.43,38.49,38.36,38.44,524000.0,38.43,38.49,38.36,38.44,524000.0
2007-10-30 13:50:00,38.44,38.55,38.43,38.49,1029000.0,38.44,38.55,38.43,38.49,1029000.0
2007-10-30 13:55:00,38.5,38.51,38.34,38.38,892000.0,38.5,38.51,38.34,38.38,892000.0
2007-10-30 14:00:00,38.39,38.43,38.31,38.39,723000.0,38.39,38.43,38.31,38.39,723000.0
2007-10-30 14:05:00,38.4,38.4,38.32,38.37,495000.0,38.4,38.4,38.32,38.37,495000.0
2007-10-30 14:10:00,38.36,38.37,38.21,38.37,1208000.0,38.36,38.37,38.21,38.37,1208000.0
2007-10-30 14:15:00,38.35,38.4,38.33,38.35,812000.0,38.35,38.4,38.33,38.35,812000.0
2007-10-30 14:20:00,38.34,38.38,38.28,38.28,401000.0,38.34,38.38,38.28,38.28,401000.0
2007-10-30 14:25:00,38.3,38.36,38.06,38.08,1295000.0,38.3,38.36,38.06,38.08,1295000.0
2007-10-30 14:30:00,38.07,38.19,37.75,37.8,2051000.0,38.07,38.19,37.75,37.8,2051000.0
2007-10-30 14:35:00,37.8,38.02,37.8,38.01,1086000.0,37.8,38.02,37.8,38.01,1086000.0
2007-10-30 14:40:00,38.02,38.05,37.92,38.05,731000.0,38.02,38.05,37.92,38.05,731000.0
2007-10-30 14:45:00,38.04,38.06,37.91,37.92,563000.0,38.04,38.06,37.91,37.92,563000.0
2007-10-30 14:50:00,37.92,37.97,37.54,37.57,1785000.0,37.92,37.97,37.54,37.57,1785000.0
2007-10-30 14:55:00,37.59,37.75,37.55,37.69,856000.0,37.59,37.75,37.55,37.69,856000.0
2007-10-30 15:00:00,37.67,37.8,37.55,37.79,1119000.0,37.67,37.8,37.55,37.79,1119000.0
2007-10-30 15:05:00,37.79,37.82,37.69,37.79,744000.0,37.79,37.82,37.69,37.79,744000.0
2007-10-30 15:10:00,37.77,37.84,37.73,37.84,553000.0,37.77,37.84,37.73,37.84,553000.0
2007-10-30 15:15:00,37.84,38.03,37.82,38.03,985000.0,37.84,38.03,37.82,38.03,985000.0
2007-10-30 15:20:00,38.02,38.05,37.82,37.84,957000.0,38.02,38.05,37.82,37.84,957000.0
2007-10-30 15:25:00,37.84,37.88,37.51,37.51,1159000.0,37.84,37.88,37.51,37.51,1159000.0
2007-10-30 15:30:00,37.51,37.6,37.3,37.3,1900000.0,37.51,37.6,37.3,37.3,1900000.0
2007-10-30 15:35:00,37.3,37.33,36.9,37.13,3226000.0,37.3,37.33,36.9,37.13,3226000.0
2007-10-30 15:40:00,37.13,37.19,36.84,37.18,2292000.0,37.13,37.19,36.84,37.18,2292000.0
2007-10-30 15:45:00,37.19,37.28,37.11,37.19,1114000.0,37.19,37.28,37.11,37.19,1114000.0
2007-10-30 15:50:00,37.24,37.47,37.1,37.21,1459000.0,37.24,37.47,37.1,37.21,1459000.0
2007-10-30 15:55:00,37.14,37.16,37.0,37.05,1730000.0,37.14,37.16,37.0,37.05,1730000.0
2007-10-31 09:30:00,37.85,38.19,37.7,37.93,2954000.0,37.85,38.19,37.7,37.93,2954000.0
2007-10-31 09:35:00,38.03,38.03,37.8,37.92,1684000.0,38.03,38.03,37.8,37.92,1684000.0
2007-10-31 09:40:00,37.96,37.96,37.71,37.75,1483000.0,37.96,37.96,37.71,37.75,1483000.0
2007-10-31 09:45:00,37.72,37.86,37.64,37.79,1295000.0,37.72,37.86,37.64,37.79,1295000.0
2007-10-31 09:50:00,37.79,38.02,37.79,37.95,1171000.0,37.79,38.02,37.79,37.95,1171000.0
2007-10-31 09:55:00,37.95,37.97,37.72,37.8,873000.0,37.95,37.97,37.72,37.8,873000.0
2007-10-31 10:00:00,37.81,37.9,37.79,37.82,402000.0,37.81,37.9,37.79,37.82,402000.0
2007-10-31 10:05:00,37.84,37.92,37.82,37.9,454000.0,37.84,37.92,37.82,37.9,454000.0
2007-10-31 10:10:00,37.9,38.02,37.88,38.0,1053000.0,37.9,38.02,37.88,38.0,1053000.0
2007-10-31 10:15:00,37.99,38.0,37.86,37.9,527000.0,37.99,38.0,37.86,37.9,527000.0
2007-10-31 10:20:00,37.88,37.95,37.88,37.91,212000.0,37.88,37.95,37.88,37.91,212000.0
2007-10-31 10:25:00,37.92,37.99,37.91,37.98,404000.0,37.92,37.99,37.91,37.98,404000.0
2007-10-31 10:30:00,37.96,37.98,37.93,37.93,305000.0,37.96,37.98,37.93,37.93,305000.0
2007-10-31 10:35:00,37.94,38.1,37.9,38.09,1012000.0,37.94,38.1,37.9,38.09,1012000.0
2007-10-31 10:40:00,38.09,38.1,37.97,38.01,498000.0,38.09,38.1,37.97,38.01,498000.0
2007-10-31 10:45:00,38.0,38.02,37.83,37.89,1093000.0,38.0,38.02,37.83,37.89,1093000.0
2007-10-31 10:50:00,37.87,37.9,37.8,37.86,553000.0,37.87,37.9,37.8,37.86,553000.0
2007-10-31 10:55:00,37.86,37.87,37.77,37.81,1185000.0,37.86,37.87,37.77,37.81,1185000.0
2007-10-31 11:00:00,37.81,37.89,37.76,37.89,695000.0,37.81,37.89,37.76,37.89,695000.0
2007-10-31 11:05:00,37.89,37.9,37.83,37.84,270000.0,37.89,37.9,37.83,37.84,270000.0
2007-10-31 11:10:00,37.84,37.86,37.81,37.81,337000.0,37.84,37.86,37.81,37.81,337000.0
2007-10-31 11:15:00,37.81,37.88,37.81,37.86,422000.0,37.81,37.88,37.81,37.86,422000.0
2007-10-31 11:20:00,37.86,37.89,37.84,37.87,210000.0,37.86,37.89,37.84,37.87,210000.0
2007-10-31 11:25:00,37.87,37.94,37.86,37.94,304000.0,37.87,37.94,37.86,37.94,304000.0
2007-10-31 11:30:00,37.94,37.99,37.92,37.96,470000.0,37.94,37.99,37.92,37.96,470000.0
2007-10-31 11:35:00,37.97,37.99,37.9,37.9,170000.0,37.97,37.99,37.9,37.9,170000.0
2007-10-31 11:40:00,37.91,37.93,37.84,37.9,238000.0,37.91,37.93,37.84,37.9,238000.0
2007-10-31 11:45:00,37.89,37.9,37.86,37.87,187000.0,37.89,37.9,37.86,37.87,187000.0
2007-10-31 11:50:00,37.86,37.89,37.85,37.86,113000.0,37.86,37.89,37.85,37.86,113000.0
2007-10-31 11:55:00,37.86,37.92,37.85,37.91,222000.0,37.86,37.92,37.85,37.91,222000.0
2007-10-31 12:00:00,37.91,37.98,37.89,37.96,274000.0,37.91,37.98,37.89,37.96,274000.0
2007-10-31 12:05:00,37.96,37.98,37.89,37.9,165000.0,37.96,37.98,37.89,37.9,165000.0
2007-10-31 12:10:00,37.92,37.97,37.91,37.91,158000.0,37.92,37.97,37.91,37.91,158000.0
2007-10-31 12:15:00,37.91,37.92,37.81,37.81,349000.0,37.91,37.92,37.81,37.81,349000.0
2007-10-31 12:20:00,37.81,37.86,37.81,37.82,274000.0,37.81,37.86,37.81,37.82,274000.0
2007-10-31 12:25:00,37.84,37.85,37.78,37.85,515000.0,37.84,37.85,37.78,37.85,515000.0
2007-10-31 12:30:00,37.82,37.84,37.81,37.83,127000.0,37.82,37.84,37.81,37.83,127000.0
2007-10-31 12:35:00,37.82,37.84,37.81,37.82,339000.0,37.82,37.84,37.81,37.82,339000.0
2007-10-31 12:40:00,37.84,37.86,37.81,37.86,282000.0,37.84,37.86,37.81,37.86,282000.0
2007-10-31 12:45:00,37.84,37.91,37.84,37.88,247000.0,37.84,37.91,37.84,37.88,247000.0
2007-10-31 12:50:00,37.88,37.9,37.84,37.85,106000.0,37.88,37.9,37.84,37.85,106000.0
2007-10-31 12:55:00,37.85,37.87,37.82,37.85,111000.0,37.85,37.87,37.82,37.85,111000.0
2007-10-31 13:00:00,37.84,37.86,37.83,37.86,187000.0,37.84,37.86,37.83,37.86,187000.0
2007-10-31 13:05:00,37.86,37.86,37.82,37.85,258000.0,37.86,37.86,37.82,37.85,258000.0
2007-10-31 13:10:00,37.85,37.88,37.85,37.86,69000.0,37.85,37.88,37.85,37.86,69000.0
2007-10-31 13:15:00,37.88,38.09,37.86,38.05,715000.0,37.88,38.09,37.86,38.05,715000.0
2007-10-31 13:20:00,38.05,38.05,37.95,38.0,367000.0,38.05,38.05,37.95,38.0,367000.0
2007-10-31 13:25:00,38.0,38.05,37.97,38.05,184000.0,38.0,38.05,37.97,38.05,184000.0
2007-10-31 13:30:00,38.05,38.05,38.01,38.02,105000.0,38.05,38.05,38.01,38.02,105000.0
2007-10-31 13:35:00,38.0,38.02,37.96,37.97,106000.0,38.0,38.02,37.96,37.97,106000.0
2007-10-31 13:40:00,37.96,38.02,37.96,38.02,128000.0,37.96,38.02,37.96,38.02,128000.0
2007-10-31 13:45:00,38.01,38.06,37.99,38.03,443000.0,38.01,38.06,37.99,38.03,443000.0
2007-10-31 13:50:00,38.03,38.05,37.95,37.97,354000.0,38.03,38.05,37.95,37.97,354000.0
2007-10-31 13:55:00,37.96,38.01,37.86,37.94,394000.0,37.96,38.01,37.86,37.94,394000.0
2007-10-31 14:00:00,37.96,37.98,37.89,37.97,258000.0,37.96,37.98,37.89,37.97,258000.0
2007-10-31 14:05:00,37.99,37.99,37.82,37.85,565000.0,37.99,37.99,37.82,37.85,565000.0
2007-10-31 14:10:00,37.85,37.87,37.2,37.53,1850000.0,37.85,37.87,37.2,37.53,1850000.0
2007-10-31 14:15:00,37.54,37.87,37.25,37.8,2625000.0,37.54,37.87,37.25,37.8,2625000.0
2007-10-31 14:20:00,37.8,37.84,37.46,37.48,1517000.0,37.8,37.84,37.46,37.48,1517000.0
2007-10-31 14:25:00,37.48,37.78,37.42,37.74,1342000.0,37.48,37.78,37.42,37.74,1342000.0
2007-10-31 14:30:00,37.71,38.07,37.67,37.97,2023000.0,37.71,38.07,37.67,37.97,2023000.0
2007-10-31 14:35:00,37.97,37.97,37.8,37.9,1285000.0,37.97,37.97,37.8,37.9,1285000.0
2007-10-31 14:40:00,37.9,38.17,37.9,38.15,2231000.0,37.9,38.17,37.9,38.15,2231000.0
2007-10-31 14:45:00,38.14,38.16,38.06,38.13,1499000.0,38.14,38.16,38.06,38.13,1499000.0
2007-10-31 14:50:00,38.13,38.39,38.03,38.35,2258000.0,38.13,38.39,38.03,38.35,2258000.0
2007-10-31 14:55:00,38.35,38.43,38.27,38.38,1347000.0,38.35,38.43,38.27,38.38,1347000.0
2007-10-31 15:00:00,38.37,38.4,38.12,38.18,1242000.0,38.37,38.4,38.12,38.18,1242000.0
2007-10-31 15:05:00,38.18,38.28,38.1,38.22,1221000.0,38.18,38.28,38.1,38.22,1221000.0
2007-10-31 15:10:00,38.25,38.27,38.01,38.03,940000.0,38.25,38.27,38.01,38.03,940000.0
2007-10-31 15:15:00,38.03,38.1,38.01,38.08,743000.0,38.03,38.1,38.01,38.08,743000.0
2007-10-31 15:20:00,38.08,38.08,37.72,37.82,1354000.0,38.08,38.08,37.72,37.82,1354000.0
2007-10-31 15:25:00,37.82,37.87,37.75,37.78,649000.0,37.82,37.87,37.75,37.78,649000.0
2007-10-31 15:30:00,37.78,38.04,37.75,38.0,1036000.0,37.78,38.04,37.75,38.0,1036000.0
2007-10-31 15:35:00,38.0,38.04,37.93,37.93,508000.0,38.0,38.04,37.93,37.93,508000.0
2007-10-31 15:40:00,37.95,38.15,37.95,38.13,1063000.0,37.95,38.15,37.95,38.13,1063000.0
2007-10-31 15:45:00,38.14,38.17,38.04,38.05,1230000.0,38.14,38.17,38.04,38.05,1230000.0
2007-10-31 15:50:00,38.06,38.25,38.04,38.24,1421000.0,38.06,38.25,38.04,38.24,1421000.0
2007-10-31 15:55:00,38.25,38.27,38.19,38.23,1316000.0,38.25,38.27,38.19,38.23,1316000.0
2007-11-01 09:30:00,37.68,37.89,37.55,37.68,1856000.0,37.68,37.89,37.55,37.68,1856000.0
2007-11-01 09:35:00,37.72,37.85,37.62,37.68,1423000.0,37.72,37.85,37.62,37.68,1423000.0
2007-11-01 09:40:00,37.68,38.5,37.62,38.33,2613000.0,37.68,38.5,37.62,38.33,2613000.0
2007-11-01 09:45:00,38.33,38.39,37.8,38.03,2126000.0,38.33,38.39,37.8,38.03,2126000.0
2007-11-01 09:50:00,38.05,38.2,37.66,38.08,3749000.0,38.05,38.2,37.66,38.08,3749000.0
2007-11-01 09:55:00,38.1,38.4,37.97,38.12,3091000.0,38.1,38.4,37.97,38.12,3091000.0
2007-11-01 10:00:00,38.12,38.33,38.02,38.29,1348000.0,38.12,38.33,38.02,38.29,1348000.0
2007-11-01 10:05:00,38.26,38.33,38.1,38.27,1386000.0,38.26,38.33,38.1,38.27,1386000.0
2007-11-01 10:10:00,38.29,38.33,38.05,38.3,2152000.0,38.29,38.33,38.05,38.3,2152000.0
2007-11-01 10:15:00,38.28,38.3,38.08,38.14,990000.0,38.28,38.3,38.08,38.14,990000.0
2007-11-01 10:20:00,38.15,38.29,38.14,38.27,1025000.0,38.15,38.29,38.14,38.27,1025000.0
2007-11-01 10:25:00,38.28,38.37,38.16,38.24,1553000.0,38.28,38.37,38.16,38.24,1553000.0
2007-11-01 10:30:00,38.21,38.35,38.2,38.27,997000.0,38.21,38.35,38.2,38.27,997000.0
2007-11-01 10:35:00,38.27,38.43,38.26,38.42,1136000.0,38.27,38.43,38.26,38.42,1136000.0
2007-11-01 10:40:00,38.42,38.87,38.34,38.7,2492000.0,38.42,38.87,38.34,38.7,2492000.0
2007-11-01 10:45:00,38.7,38.8,38.62,38.8,1266000.0,38.7,38.8,38.62,38.8,1266000.0
2007-11-01 10:50:00,38.8,38.98,38.75,38.85,1525000.0,38.8,38.98,38.75,38.85,1525000.0
2007-11-01 10:55:00,38.84,38.93,38.8,38.92,1020000.0,38.84,38.93,38.8,38.92,1020000.0
2007-11-01 11:00:00,38.9,39.02,38.86,38.88,1359000.0,38.9,39.02,38.86,38.88,1359000.0
2007-11-01 11:05:00,38.86,38.93,38.81,38.9,1004000.0,38.86,38.93,38.81,38.9,1004000.0
2007-11-01 11:10:00,38.9,38.97,38.85,38.9,945000.0,38.9,38.97,38.85,38.9,945000.0
2007-11-01 11:15:00,38.91,38.94,38.8,38.81,825000.0,38.91,38.94,38.8,38.81,825000.0
2007-11-01 11:20:00,38.81,38.9,38.8,38.88,300000.0,38.81,38.9,38.8,38.88,300000.0
2007-11-01 11:25:00,38.88,38.95,38.83,38.94,563000.0,38.88,38.95,38.83,38.94,563000.0
2007-11-01 11:30:00,38.95,38.95,38.68,38.78,909000.0,38.95,38.95,38.68,38.78,909000.0
2007-11-01 11:35:00,38.77,38.86,38.6,38.66,1289000.0,38.77,38.86,38.6,38.66,1289000.0
2007-11-01 11:40:00,38.67,38.76,38.54,38.75,1260000.0,38.67,38.76,38.54,38.75,1260000.0
2007-11-01 11:45:00,38.75,38.79,38.68,38.75,417000.0,38.75,38.79,38.68,38.75,417000.0
2007-11-01 11:50:00,38.76,38.82,38.72,38.82,346000.0,38.76,38.82,38.72,38.82,346000.0
2007-11-01 11:55:00,38.82,38.85,38.77,38.85,346000.0,38.82,38.85,38.77,38.85,346000.0
2007-11-01 12:00:00,38.85,38.92,38.82,38.88,504000.0,38.85,38.92,38.82,38.88,504000.0
2007-11-01 12:05:00,38.9,38.92,38.83,38.86,421000.0,38.9,38.92,38.83,38.86,421000.0
2007-11-01 12:10:00,38.86,38.89,38.78,38.86,240000.0,38.86,38.89,38.78,38.86,240000.0
2007-11-01 12:15:00,38.86,38.92,38.85,38.89,336000.0,38.86,38.92,38.85,38.89,336000.0
2007-11-01 12:20:00,38.9,38.91,38.81,38.84,339000.0,38.9,38.91,38.81,38.84,339000.0
2007-11-01 12:25:00,38.84,38.86,38.67,38.72,577000.0,38.84,38.86,38.67,38.72,577000.0
2007-11-01 12:30:00,38.7,38.78,38.69,38.76,380000.0,38.7,38.78,38.69,38.76,380000.0
2007-11-01 12:35:00,38.75,38.79,38.72,38.77,151000.0,38.75,38.79,38.72,38.77,151000.0
2007-11-01 12:40:00,38.79,38.8,38.73,38.77,142000.0,38.79,38.8,38.73,38.77,142000.0
2007-11-01 12:45:00,38.75,38.78,38.71,38.77,152000.0,38.75,38.78,38.71,38.77,152000.0
2007-11-01 12:50:00,38.77,38.85,38.74,38.83,237000.0,38.77,38.85,38.74,38.83,237000.0
2007-11-01 12:55:00,38.85,38.97,38.84,38.97,433000.0,38.85,38.97,38.84,38.97,433000.0
2007-11-01 13:00:00,38.97,39.01,38.9,39.01,533000.0,38.97,39.01,38.9,39.01,533000.0
2007-11-01 13:05:00,39.0,39.34,39.0,39.32,1720000.0,39.0,39.34,39.0,39.32,1720000.0
2007-11-01 13:10:00,39.29,39.35,39.12,39.16,1008000.0,39.29,39.35,39.12,39.16,1008000.0
2007-11-01 13:15:00,39.15,39.31,39.15,39.27,570000.0,39.15,39.31,39.15,39.27,570000.0
2007-11-01 13:20:00,39.3,39.35,39.21,39.21,790000.0,39.3,39.35,39.21,39.21,790000.0
2007-11-01 13:25:00,39.23,39.24,39.1,39.14,487000.0,39.23,39.24,39.1,39.14,487000.0
2007-11-01 13:30:00,39.14,39.17,39.05,39.05,436000.0,39.14,39.17,39.05,39.05,436000.0
2007-11-01 13:35:00,39.05,39.27,39.03,39.23,493000.0,39.05,39.27,39.03,39.23,493000.0
2007-11-01 13:40:00,39.24,39.25,39.06,39.07,492000.0,39.24,39.25,39.06,39.07,492000.0
2007-11-01 13:45:00,39.07,39.07,38.83,38.96,1249000.0,39.07,39.07,38.83,38.96,1249000.0
2007-11-01 13:50:00,38.97,38.98,38.84,38.84,515000.0,38.97,38.98,38.84,38.84,515000.0
2007-11-01 13:55:00,38.88,38.9,38.66,38.72,1184000.0,38.88,38.9,38.66,38.72,1184000.0
2007-11-01 14:00:00,38.7,38.92,38.7,38.87,728000.0,38.7,38.92,38.7,38.87,728000.0
2007-11-01 14:05:00,38.9,38.97,38.83,38.9,373000.0,38.9,38.97,38.83,38.9,373000.0
2007-11-01 14:10:00,38.9,38.92,38.82,38.9,275000.0,38.9,38.92,38.82,38.9,275000.0
2007-11-01 14:15:00,38.91,38.95,38.86,38.89,360000.0,38.91,38.95,38.86,38.89,360000.0
2007-11-01 14:20:00,38.9,38.92,38.8,38.84,396000.0,38.9,38.92,38.8,38.84,396000.0
2007-11-01 14:25:00,38.81,38.86,38.78,38.78,319000.0,38.81,38.86,38.78,38.78,319000.0
2007-11-01 14:30:00,38.78,38.86,38.76,38.77,266000.0,38.78,38.86,38.76,38.77,266000.0
2007-11-01 14:35:00,38.76,38.97,38.71,38.96,803000.0,38.76,38.97,38.71,38.96,803000.0
2007-11-01 14:40:00,38.93,39.06,38.93,39.02,624000.0,38.93,39.06,38.93,39.02,624000.0
2007-11-01 14:45:00,39.02,39.14,38.99,39.12,500000.0,39.02,39.14,38.99,39.12,500000.0
2007-11-01 14:50:00,39.12,39.14,39.03,39.04,270000.0,39.12,39.14,39.03,39.04,270000.0
2007-11-01 14:55:00,39.04,39.1,39.03,39.07,275000.0,39.04,39.1,39.03,39.07,275000.0
2007-11-01 15:00:00,39.06,39.09,38.98,38.99,322000.0,39.06,39.09,38.98,38.99,322000.0
2007-11-01 15:05:00,39.0,39.15,38.99,39.12,558000.0,39.0,39.15,38.99,39.12,558000.0
2007-11-01 15:10:00,39.1,39.13,38.85,38.96,673000.0,39.1,39.13,38.85,38.96,673000.0
2007-11-01 15:15:00,38.94,39.04,38.83,38.94,553000.0,38.94,39.04,38.83,38.94,553000.0
2007-11-01 15:20:00,38.9,38.91,38.65,38.75,1630000.0,38.9,38.91,38.65,38.75,1630000.0
2007-11-01 15:25:00,38.75,38.8,38.55,38.7,2519000.0,38.75,38.8,38.55,38.7,2519000.0
2007-11-01 15:30:00,38.67,38.85,38.62,38.74,902000.0,38.67,38.85,38.62,38.74,902000.0
2007-11-01 15:35:00,38.76,38.8,38.67,38.67,505000.0,38.76,38.8,38.67,38.67,505000.0
2007-11-01 15:40:00,38.7,38.78,38.67,38.76,412000.0,38.7,38.78,38.67,38.76,412000.0
2007-11-01 15:45:00,38.75,38.82,38.62,38.66,1098000.0,38.75,38.82,38.62,38.66,1098000.0
2007-11-01 15:50:00,38.68,38.69,38.35,38.53,2163000.0,38.68,38.69,38.35,38.53,2163000.0
2007-11-01 15:55:00,38.52,38.6,38.49,38.59,1429000.0,38.52,38.6,38.49,38.59,1429000.0
2007-11-02 09:30:00,39.86,39.9,39.55,39.56,3535000.0,39.86,39.9,39.55,39.56,3535000.0
2007-11-02 09:35:00,39.57,39.7,39.34,39.47,2951000.0,39.57,39.7,39.34,39.47,2951000.0
2007-11-02 09:40:00,39.47,39.88,39.46,39.79,3003000.0,39.47,39.88,39.46,39.79,3003000.0
2007-11-02 09:45:00,39.79,39.85,39.46,39.55,1873000.0,39.79,39.85,39.46,39.55,1873000.0
2007-11-02 09:50:00,39.55,39.57,38.85,38.9,2655000.0,39.55,39.57,38.85,38.9,2655000.0
2007-11-02 09:55:00,38.85,39.41,38.76,39.41,2259000.0,38.85,39.41,38.76,39.41,2259000.0
2007-11-02 10:00:00,39.41,39.45,39.09,39.16,1450000.0,39.41,39.45,39.09,39.16,1450000.0
2007-11-02 10:05:00,39.16,39.3,38.85,39.3,1855000.0,39.16,39.3,38.85,39.3,1855000.0
2007-11-02 10:10:00,39.25,39.44,39.18,39.24,1280000.0,39.25,39.44,39.18,39.24,1280000.0
2007-11-02 10:15:00,39.28,39.34,39.13,39.13,877000.0,39.28,39.34,39.13,39.13,877000.0
2007-11-02 10:20:00,39.13,39.45,39.1,39.4,992000.0,39.13,39.45,39.1,39.4,992000.0
2007-11-02 10:25:00,39.42,39.65,39.35,39.63,1315000.0,39.42,39.65,39.35,39.63,1315000.0
2007-11-02 10:30:00,39.61,39.78,39.52,39.74,1571000.0,39.61,39.78,39.52,39.74,1571000.0
2007-11-02 10:35:00,39.73,39.75,39.57,39.7,778000.0,39.73,39.75,39.57,39.7,778000.0
2007-11-02 10:40:00,39.7,39.72,39.5,39.63,933000.0,39.7,39.72,39.5,39.63,933000.0
2007-11-02 10:45:00,39.63,39.65,39.54,39.56,378000.0,39.63,39.65,39.54,39.56,378000.0
2007-11-02 10:50:00,39.55,39.67,39.5,39.64,574000.0,39.55,39.67,39.5,39.64,574000.0
2007-11-02 10:55:00,39.67,39.8,39.65,39.68,1106000.0,39.67,39.8,39.65,39.68,1106000.0
2007-11-02 11:00:00,39.68,39.79,39.66,39.78,499000.0,39.68,39.79,39.66,39.78,499000.0
2007-11-02 11:05:00,39.79,39.79,39.62,39.68,483000.0,39.79,39.79,39.62,39.68,483000.0
2007-11-02 11:10:00,39.68,39.77,39.66,39.74,344000.0,39.68,39.77,39.66,39.74,344000.0
2007-11-02 11:15:00,39.74,39.82,39.6,39.62,949000.0,39.74,39.82,39.6,39.62,949000.0
2007-11-02 11:20:00,39.62,39.62,39.48,39.55,992000.0,39.62,39.62,39.48,39.55,992000.0
2007-11-02 11:25:00,39.58,39.59,39.26,39.31,970000.0,39.58,39.59,39.26,39.31,970000.0
2007-11-02 11:30:00,39.34,39.55,39.31,39.47,641000.0,39.34,39.55,39.31,39.47,641000.0
2007-11-02 11:35:00,39.49,39.5,39.3,39.49,640000.0,39.49,39.5,39.3,39.49,640000.0
2007-11-02 11:40:00,39.46,39.63,39.38,39.61,776000.0,39.46,39.63,39.38,39.61,776000.0
2007-11-02 11:45:00,39.62,39.75,39.6,39.65,747000.0,39.62,39.75,39.6,39.65,747000.0
2007-11-02 11:50:00,39.65,39.76,39.6,39.7,724000.0,39.65,39.76,39.6,39.7,724000.0
2007-11-02 11:55:00,39.69,39.79,39.65,39.72,721000.0,39.69,39.79,39.65,39.72,721000.0
2007-11-02 12:00:00,39.73,39.84,39.68,39.82,1030000.0,39.73,39.84,39.68,39.82,1030000.0
2007-11-02 12:05:00,39.82,39.85,39.61,39.67,841000.0,39.82,39.85,39.61,39.67,841000.0
2007-11-02 12:10:00,39.67,39.9,39.64,39.9,1168000.0,39.67,39.9,39.64,39.9,1168000.0
2007-11-02 12:15:00,39.9,39.99,39.8,39.89,1408000.0,39.9,39.99,39.8,39.89,1408000.0
2007-11-02 12:20:00,39.89,39.98,39.82,39.97,945000.0,39.89,39.98,39.82,39.97,945000.0
2007-11-02 12:25:00,39.96,40.08,39.91,40.07,1558000.0,39.96,40.08,39.91,40.07,1558000.0
2007-11-02 12:30:00,40.08,40.12,39.96,40.03,1674000.0,40.08,40.12,39.96,40.03,1674000.0
2007-11-02 12:35:00,40.03,40.12,39.96,40.12,1037000.0,40.03,40.12,39.96,40.12,1037000.0
2007-11-02 12:40:00,40.11,40.12,39.96,40.0,1288000.0,40.11,40.12,39.96,40.0,1288000.0
2007-11-02 12:45:00,40.02,40.11,39.98,40.04,1955000.0,40.02,40.11,39.98,40.04,1955000.0
2007-11-02 12:50:00,40.03,40.06,39.96,40.04,826000.0,40.03,40.06,39.96,40.04,826000.0
2007-11-02 12:55:00,40.05,40.45,40.05,40.39,2393000.0,40.05,40.45,40.05,40.39,2393000.0
2007-11-02 13:00:00,40.4,40.56,40.35,40.48,1785000.0,40.4,40.56,40.35,40.48,1785000.0
2007-11-02 13:05:00,40.46,40.53,40.35,40.35,940000.0,40.46,40.53,40.35,40.35,940000.0
2007-11-02 13:10:00,40.36,40.43,40.33,40.41,683000.0,40.36,40.43,40.33,40.41,683000.0
2007-11-02 13:15:00,40.38,40.45,40.36,40.43,475000.0,40.38,40.45,40.36,40.43,475000.0
2007-11-02 13:20:00,40.42,40.43,40.22,40.26,724000.0,40.42,40.43,40.22,40.26,724000.0
2007-11-02 13:25:00,40.25,40.29,40.07,40.19,1091000.0,40.25,40.29,40.07,40.19,1091000.0
2007-11-02 13:30:00,40.19,40.3,40.14,40.28,627000.0,40.19,40.3,40.14,40.28,627000.0
2007-11-02 13:35:00,40.26,40.3,40.2,40.26,494000.0,40.26,40.3,40.2,40.26,494000.0
2007-11-02 13:40:00,40.28,40.33,40.21,40.26,552000.0,40.28,40.33,40.21,40.26,552000.0
2007-11-02 13:45:00,40.26,40.28,40.14,40.18,429000.0,40.26,40.28,40.14,40.18,429000.0
2007-11-02 13:50:00,40.2,40.28,40.15,40.23,413000.0,40.2,40.28,40.15,40.23,413000.0
2007-11-02 13:55:00,40.23,40.27,40.14,40.2,583000.0,40.23,40.27,40.14,40.2,583000.0
2007-11-02 14:00:00,40.18,40.24,40.14,40.21,446000.0,40.18,40.24,40.14,40.21,446000.0
2007-11-02 14:05:00,40.21,40.21,39.81,39.95,1345000.0,40.21,40.21,39.81,39.95,1345000.0
2007-11-02 14:10:00,39.93,40.14,39.86,40.08,651000.0,39.93,40.14,39.86,40.08,651000.0
2007-11-02 14:15:00,40.11,40.15,39.86,39.9,793000.0,40.11,40.15,39.86,39.9,793000.0
2007-11-02 14:20:00,39.9,40.03,39.88,39.99,584000.0,39.9,40.03,39.88,39.99,584000.0
2007-11-02 14:25:00,40.03,40.2,40.01,40.16,607000.0,40.03,40.2,40.01,40.16,607000.0
2007-11-02 14:30:00,40.18,40.19,40.06,40.13,407000.0,40.18,40.19,40.06,40.13,407000.0
2007-11-02 14:35:00,40.13,40.13,39.82,39.85,795000.0,40.13,40.13,39.82,39.85,795000.0
2007-11-02 14:40:00,39.86,40.0,39.81,39.98,569000.0,39.86,40.0,39.81,39.98,569000.0
2007-11-02 14:45:00,39.97,39.99,39.88,39.98,489000.0,39.97,39.99,39.88,39.98,489000.0
2007-11-02 14:50:00,39.98,40.11,39.92,39.99,987000.0,39.98,40.11,39.92,39.99,987000.0
2007-11-02 14:55:00,39.97,40.0,39.88,39.9,667000.0,39.97,40.0,39.88,39.9,667000.0
2007-11-02 15:00:00,39.91,39.98,39.83,39.87,1173000.0,39.91,39.98,39.83,39.87,1173000.0
2007-11-02 15:05:00,39.86,40.14,39.86,40.04,948000.0,39.86,40.14,39.86,40.04,948000.0
2007-11-02 15:10:00,40.01,40.16,39.93,40.01,800000.0,40.01,40.16,39.93,40.01,800000.0
2007-11-02 15:15:00,40.02,40.3,39.96,40.28,1013000.0,40.02,40.3,39.96,40.28,1013000.0
2007-11-02 15:20:00,40.27,40.32,40.21,40.27,966000.0,40.27,40.32,40.21,40.27,966000.0
2007-11-02 15:25:00,40.27,40.36,40.23,40.3,698000.0,40.27,40.36,40.23,40.3,698000.0
2007-11-02 15:30:00,40.31,40.35,40.2,40.33,572000.0,40.31,40.35,40.2,40.33,572000.0
2007-11-02 15:35:00,40.34,40.49,40.27,40.44,793000.0,40.34,40.49,40.27,40.44,793000.0
2007-11-02 15:40:00,40.45,40.6,40.43,40.58,1757000.0,40.45,40.6,40.43,40.58,1757000.0
2007-11-02 15:45:00,40.57,40.65,40.45,40.46,1809000.0,40.57,40.65,40.45,40.46,1809000.0
2007-11-02 15:50:00,40.47,40.63,40.45,40.61,1252000.0,40.47,40.63,40.45,40.61,1252000.0
2007-11-02 15:55:00,40.62,40.9,40.6,40.89,2354000.0,40.62,40.9,40.6,40.89,2354000.0
2007-11-05 09:30:00,40.3,40.66,39.96,40.58,3624000.0,40.3,40.66,39.96,40.58,3624000.0
2007-11-05 09:35:00,40.51,40.9,40.25,40.49,2834000.0,40.51,40.9,40.25,40.49,2834000.0
2007-11-05 09:40:00,40.49,40.67,40.1,40.24,2169000.0,40.49,40.67,40.1,40.24,2169000.0
2007-11-05 09:45:00,40.35,40.55,40.31,40.54,1157000.0,40.35,40.55,40.31,40.54,1157000.0
2007-11-05 09:50:00,40.55,40.76,40.39,40.7,1272000.0,40.55,40.76,40.39,40.7,1272000.0
2007-11-05 09:55:00,40.71,41.5,40.7,41.32,2939000.0,40.71,41.5,40.7,41.32,2939000.0
2007-11-05 10:00:00,41.32,41.55,41.08,41.08,2648000.0,41.32,41.55,41.08,41.08,2648000.0
2007-11-05 10:05:00,41.21,41.35,41.04,41.12,1592000.0,41.21,41.35,41.04,41.12,1592000.0
2007-11-05 10:10:00,41.12,41.49,41.12,41.44,1783000.0,41.12,41.49,41.12,41.44,1783000.0
2007-11-05 10:15:00,41.45,41.47,41.25,41.41,1571000.0,41.45,41.47,41.25,41.41,1571000.0
2007-11-05 10:20:00,41.39,41.77,41.36,41.62,2580000.0,41.39,41.77,41.36,41.62,2580000.0
2007-11-05 10:25:00,41.58,41.75,41.5,41.54,1714000.0,41.58,41.75,41.5,41.54,1714000.0
2007-11-05 10:30:00,41.52,41.76,41.52,41.7,978000.0,41.52,41.76,41.52,41.7,978000.0
2007-11-05 10:35:00,41.73,41.83,41.64,41.74,1818000.0,41.73,41.83,41.64,41.74,1818000.0
2007-11-05 10:40:00,41.74,41.9,41.67,41.86,1448000.0,41.74,41.9,41.67,41.86,1448000.0
2007-11-05 10:45:00,41.87,41.98,41.85,41.94,2301000.0,41.87,41.98,41.85,41.94,2301000.0
2007-11-05 10:50:00,41.94,42.13,41.91,42.02,2769000.0,41.94,42.13,41.91,42.02,2769000.0
2007-11-05 10:55:00,42.02,42.09,41.9,41.95,1568000.0,42.02,42.09,41.9,41.95,1568000.0
2007-11-05 11:00:00,41.95,42.08,41.87,41.92,1190000.0,41.95,42.08,41.87,41.92,1190000.0
2007-11-05 11:05:00,41.9,41.97,41.85,41.9,1237000.0,41.9,41.97,41.85,41.9,1237000.0
2007-11-05 11:10:00,41.91,41.91,41.66,41.71,1566000.0,41.91,41.91,41.66,41.71,1566000.0
2007-11-05 11:15:00,41.69,41.72,41.54,41.66,1420000.0,41.69,41.72,41.54,41.66,1420000.0
2007-11-05 11:20:00,41.69,41.76,41.57,41.57,856000.0,41.69,41.76,41.57,41.57,856000.0
2007-11-05 11:25:00,41.57,41.65,41.53,41.55,876000.0,41.57,41.65,41.53,41.55,876000.0
2007-11-05 11:30:00,41.56,41.67,41.55,41.66,820000.0,41.56,41.67,41.55,41.66,820000.0
2007-11-05 11:35:00,41.66,41.67,41.55,41.61,596000.0,41.66,41.67,41.55,41.61,596000.0
2007-11-05 11:40:00,41.61,41.95,41.61,41.84,1264000.0,41.61,41.95,41.61,41.84,1264000.0
2007-11-05 11:45:00,41.86,41.99,41.82,41.94,1049000.0,41.86,41.99,41.82,41.94,1049000.0
2007-11-05 11:50:00,41.95,41.95,41.85,41.92,739000.0,41.95,41.95,41.85,41.92,739000.0
2007-11-05 11:55:00,41.92,41.92,41.82,41.87,513000.0,41.92,41.92,41.82,41.87,513000.0
2007-11-05 12:00:00,41.87,41.99,41.87,41.92,633000.0,41.87,41.99,41.87,41.92,633000.0
2007-11-05 12:05:00,41.91,41.95,41.71,41.85,775000.0,41.91,41.95,41.71,41.85,775000.0
2007-11-05 12:10:00,41.84,41.84,41.63,41.77,669000.0,41.84,41.84,41.63,41.77,669000.0
2007-11-05 12:15:00,41.72,41.8,41.63,41.77,506000.0,41.72,41.8,41.63,41.77,506000.0
2007-11-05 12:20:00,41.76,41.87,41.64,41.69,572000.0,41.76,41.87,41.64,41.69,572000.0
2007-11-05 12:25:00,41.69,41.73,41.6,41.72,661000.0,41.69,41.73,41.6,41.72,661000.0
2007-11-05 12:30:00,41.73,41.8,41.68,41.7,420000.0,41.73,41.8,41.68,41.7,420000.0
2007-11-05 12:35:00,41.7,41.82,41.68,41.8,344000.0,41.7,41.82,41.68,41.8,344000.0
2007-11-05 12:40:00,41.81,41.81,41.74,41.74,282000.0,41.81,41.81,41.74,41.74,282000.0
2007-11-05 12:45:00,41.73,41.82,41.73,41.8,284000.0,41.73,41.82,41.73,41.8,284000.0
2007-11-05 12:50:00,41.8,41.85,41.77,41.78,446000.0,41.8,41.85,41.77,41.78,446000.0
2007-11-05 12:55:00,41.8,41.94,41.78,41.86,409000.0,41.8,41.94,41.78,41.86,409000.0
2007-11-05 13:00:00,41.87,41.97,41.85,41.92,637000.0,41.87,41.97,41.85,41.92,637000.0
2007-11-05 13:05:00,41.91,41.98,41.87,41.88,489000.0,41.91,41.98,41.87,41.88,489000.0
2007-11-05 13:10:00,41.89,41.94,41.77,41.77,377000.0,41.89,41.94,41.77,41.77,377000.0
2007-11-05 13:15:00,41.8,41.82,41.61,41.65,820000.0,41.8,41.82,41.61,41.65,820000.0
2007-11-05 13:20:00,41.64,41.79,41.56,41.72,813000.0,41.64,41.79,41.56,41.72,813000.0
2007-11-05 13:25:00,41.71,41.79,41.68,41.69,387000.0,41.71,41.79,41.68,41.69,387000.0
2007-11-05 13:30:00,41.69,41.78,41.67,41.68,282000.0,41.69,41.78,41.67,41.68,282000.0
2007-11-05 13:35:00,41.69,41.75,41.52,41.66,1135000.0,41.69,41.75,41.52,41.66,1135000.0
2007-11-05 13:40:00,41.66,41.69,41.2,41.43,1400000.0,41.66,41.69,41.2,41.43,1400000.0
2007-11-05 13:45:00,41.41,41.48,41.25,41.29,853000.0,41.41,41.48,41.25,41.29,853000.0
2007-11-05 13:50:00,41.3,41.3,40.95,41.18,1863000.0,41.3,41.3,40.95,41.18,1863000.0
2007-11-05 13:55:00,41.15,41.44,41.07,41.37,1253000.0,41.15,41.44,41.07,41.37,1253000.0
2007-11-05 14:00:00,41.36,41.52,41.32,41.41,753000.0,41.36,41.52,41.32,41.41,753000.0
2007-11-05 14:05:00,41.44,41.44,41.27,41.39,558000.0,41.44,41.44,41.27,41.39,558000.0
2007-11-05 14:10:00,41.39,41.69,41.37,41.42,869000.0,41.39,41.69,41.37,41.42,869000.0
2007-11-05 14:15:00,41.42,41.5,41.2,41.24,698000.0,41.42,41.5,41.2,41.24,698000.0
2007-11-05 14:20:00,41.27,41.27,41.04,41.1,1163000.0,41.27,41.27,41.04,41.1,1163000.0
2007-11-05 14:25:00,41.11,41.2,40.7,41.12,1919000.0,41.11,41.2,40.7,41.12,1919000.0
2007-11-05 14:30:00,41.13,41.14,40.75,40.75,1784000.0,41.13,41.14,40.75,40.75,1784000.0
2007-11-05 14:35:00,40.75,41.0,40.61,40.96,1690000.0,40.75,41.0,40.61,40.96,1690000.0
2007-11-05 14:40:00,40.96,40.99,40.75,40.9,1048000.0,40.96,40.99,40.75,40.9,1048000.0
2007-11-05 14:45:00,40.93,41.25,40.9,41.2,1861000.0,40.93,41.25,40.9,41.2,1861000.0
2007-11-05 14:50:00,41.2,41.27,41.0,41.06,1057000.0,41.2,41.27,41.0,41.06,1057000.0
2007-11-05 14:55:00,41.09,41.27,41.01,41.09,988000.0,41.09,41.27,41.01,41.09,988000.0
2007-11-05 15:00:00,41.05,41.22,41.01,41.1,627000.0,41.05,41.22,41.01,41.1,627000.0
2007-11-05 15:05:00,41.1,41.62,41.08,41.34,1946000.0,41.1,41.62,41.08,41.34,1946000.0
2007-11-05 15:10:00,41.38,41.5,41.34,41.5,901000.0,41.38,41.5,41.34,41.5,901000.0
2007-11-05 15:15:00,41.49,41.56,41.36,41.46,1259000.0,41.49,41.56,41.36,41.46,1259000.0
2007-11-05 15:20:00,41.46,41.7,41.43,41.6,1415000.0,41.46,41.7,41.43,41.6,1415000.0
2007-11-05 15:25:00,41.62,41.7,41.49,41.58,932000.0,41.62,41.7,41.49,41.58,932000.0
2007-11-05 15:30:00,41.58,41.73,41.56,41.7,991000.0,41.58,41.73,41.56,41.7,991000.0
2007-11-05 15:35:00,41.72,41.89,41.7,41.79,1498000.0,41.72,41.89,41.7,41.79,1498000.0
2007-11-05 15:40:00,41.77,41.82,41.52,41.62,1357000.0,41.77,41.82,41.52,41.62,1357000.0
2007-11-05 15:45:00,41.64,41.79,41.62,41.7,944000.0,41.64,41.79,41.62,41.7,944000.0
2007-11-05 15:50:00,41.69,41.79,41.63,41.71,1243000.0,41.69,41.79,41.63,41.71,1243000.0
2007-11-05 15:55:00,41.71,41.71,41.51,41.65,1954000.0,41.71,41.71,41.51,41.65,1954000.0
2007-11-06 09:30:00,42.39,42.92,42.36,42.77,4175000.0,42.39,42.92,42.36,42.77,4175000.0
2007-11-06 09:35:00,42.76,42.9,42.41,42.45,3468000.0,42.76,42.9,42.41,42.45,3468000.0
2007-11-06 09:40:00,42.44,42.7,42.27,42.65,2452000.0,42.44,42.7,42.27,42.65,2452000.0
2007-11-06 09:45:00,42.65,42.84,42.56,42.63,2141000.0,42.65,42.84,42.56,42.63,2141000.0
2007-11-06 09:50:00,42.65,42.69,42.33,42.36,2064000.0,42.65,42.69,42.33,42.36,2064000.0
2007-11-06 09:55:00,42.37,42.58,42.35,42.43,1499000.0,42.37,42.58,42.35,42.43,1499000.0
2007-11-06 10:00:00,42.43,42.45,42.23,42.4,2493000.0,42.43,42.45,42.23,42.4,2493000.0
2007-11-06 10:05:00,42.43,42.64,42.38,42.4,1656000.0,42.43,42.64,42.38,42.4,1656000.0
2007-11-06 10:10:00,42.39,42.4,41.85,41.92,4666000.0,42.39,42.4,41.85,41.92,4666000.0
2007-11-06 10:15:00,41.91,42.0,41.1,41.3,5983000.0,41.91,42.0,41.1,41.3,5983000.0
2007-11-06 10:20:00,41.29,41.36,40.84,41.1,5969000.0,41.29,41.36,40.84,41.1,5969000.0
2007-11-06 10:25:00,41.1,41.18,40.57,40.92,3951000.0,41.1,41.18,40.57,40.92,3951000.0
2007-11-06 10:30:00,40.92,41.04,40.13,40.33,4535000.0,40.92,41.04,40.13,40.33,4535000.0
2007-11-06 10:35:00,40.31,40.5,39.76,39.81,5897000.0,40.31,40.5,39.76,39.81,5897000.0
2007-11-06 10:40:00,39.81,40.19,39.36,39.67,4462000.0,39.81,40.19,39.36,39.67,4462000.0
2007-11-06 10:45:00,39.7,39.97,39.26,39.5,3595000.0,39.7,39.97,39.26,39.5,3595000.0
2007-11-06 10:50:00,39.55,39.83,39.32,39.7,2744000.0,39.55,39.83,39.32,39.7,2744000.0
2007-11-06 10:55:00,39.73,40.2,39.56,39.99,3087000.0,39.73,40.2,39.56,39.99,3087000.0
2007-11-06 11:00:00,39.98,40.17,39.74,40.05,2510000.0,39.98,40.17,39.74,40.05,2510000.0
2007-11-06 11:05:00,40.0,40.57,40.0,40.43,2922000.0,40.0,40.57,40.0,40.43,2922000.0
2007-11-06 11:10:00,40.42,40.49,40.06,40.09,1848000.0,40.42,40.49,40.06,40.09,1848000.0
2007-11-06 11:15:00,40.07,40.27,39.95,40.2,1557000.0,40.07,40.27,39.95,40.2,1557000.0
2007-11-06 11:20:00,40.2,40.45,40.17,40.38,1255000.0,40.2,40.45,40.17,40.38,1255000.0
2007-11-06 11:25:00,40.4,40.45,40.24,40.31,968000.0,40.4,40.45,40.24,40.31,968000.0
2007-11-06 11:30:00,40.34,40.36,40.05,40.13,906000.0,40.34,40.36,40.05,40.13,906000.0
2007-11-06 11:35:00,40.13,40.18,39.98,40.12,1086000.0,40.13,40.18,39.98,40.12,1086000.0
2007-11-06 11:40:00,40.12,40.33,40.12,40.2,1038000.0,40.12,40.33,40.12,40.2,1038000.0
2007-11-06 11:45:00,40.24,40.4,40.18,40.24,628000.0,40.24,40.4,40.18,40.24,628000.0
2007-11-06 11:50:00,40.26,40.8,40.2,40.73,2258000.0,40.26,40.8,40.2,40.73,2258000.0
2007-11-06 11:55:00,40.73,40.91,40.65,40.66,1747000.0,40.73,40.91,40.65,40.66,1747000.0
2007-11-06 12:00:00,40.66,40.79,40.63,40.63,926000.0,40.66,40.79,40.63,40.63,926000.0
2007-11-06 12:05:00,40.63,40.77,40.57,40.63,747000.0,40.63,40.77,40.57,40.63,747000.0
2007-11-06 12:10:00,40.63,40.94,40.56,40.88,1341000.0,40.63,40.94,40.56,40.88,1341000.0
2007-11-06 12:15:00,40.88,41.16,40.85,41.08,2124000.0,40.88,41.16,40.85,41.08,2124000.0
2007-11-06 12:20:00,41.1,41.15,40.97,41.11,1459000.0,41.1,41.15,40.97,41.11,1459000.0
2007-11-06 12:25:00,41.12,41.2,40.95,40.99,1557000.0,41.12,41.2,40.95,40.99,1557000.0
2007-11-06 12:30:00,40.98,41.07,40.74,40.82,1051000.0,40.98,41.07,40.74,40.82,1051000.0
2007-11-06 12:35:00,40.82,41.0,40.81,40.92,709000.0,40.82,41.0,40.81,40.92,709000.0
2007-11-06 12:40:00,40.91,40.92,40.75,40.81,517000.0,40.91,40.92,40.75,40.81,517000.0
2007-11-06 12:45:00,40.83,40.92,40.75,40.75,469000.0,40.83,40.92,40.75,40.75,469000.0
2007-11-06 12:50:00,40.75,40.77,40.55,40.77,892000.0,40.75,40.77,40.55,40.77,892000.0
2007-11-06 12:55:00,40.75,40.85,40.72,40.8,460000.0,40.75,40.85,40.72,40.8,460000.0
2007-11-06 13:00:00,40.82,40.99,40.76,40.81,732000.0,40.82,40.99,40.76,40.81,732000.0
2007-11-06 13:05:00,40.78,40.97,40.77,40.9,741000.0,40.78,40.97,40.77,40.9,741000.0
2007-11-06 13:10:00,40.9,41.05,40.88,40.93,766000.0,40.9,41.05,40.88,40.93,766000.0
2007-11-06 13:15:00,40.96,40.97,40.86,40.9,551000.0,40.96,40.97,40.86,40.9,551000.0
2007-11-06 13:20:00,40.88,40.9,40.75,40.86,514000.0,40.88,40.9,40.75,40.86,514000.0
2007-11-06 13:25:00,40.86,40.89,40.67,40.67,514000.0,40.86,40.89,40.67,40.67,514000.0
2007-11-06 13:30:00,40.67,40.68,40.4,40.58,1330000.0,40.67,40.68,40.4,40.58,1330000.0
2007-11-06 13:35:00,40.6,40.77,40.58,40.66,797000.0,40.6,40.77,40.58,40.66,797000.0
2007-11-06 13:40:00,40.66,40.77,40.65,40.74,373000.0,40.66,40.77,40.65,40.74,373000.0
2007-11-06 13:45:00,40.73,40.75,40.57,40.57,438000.0,40.73,40.75,40.57,40.57,438000.0
2007-11-06 13:50:00,40.57,40.72,40.5,40.6,568000.0,40.57,40.72,40.5,40.6,568000.0
2007-11-06 13:55:00,40.58,40.63,40.14,40.21,1243000.0,40.58,40.63,40.14,40.21,1243000.0
2007-11-06 14:00:00,40.2,40.45,39.96,40.22,1922000.0,40.2,40.45,39.96,40.22,1922000.0
2007-11-06 14:05:00,40.25,40.4,40.08,40.27,1105000.0,40.25,40.4,40.08,40.27,1105000.0
2007-11-06 14:10:00,40.27,40.44,40.17,40.39,746000.0,40.27,40.44,40.17,40.39,746000.0
2007-11-06 14:15:00,40.39,40.41,40.16,40.16,829000.0,40.39,40.41,40.16,40.16,829000.0
2007-11-06 14:20:00,40.18,40.25,39.9,40.22,1493000.0,40.18,40.25,39.9,40.22,1493000.0
2007-11-06 14:25:00,40.2,40.22,40.01,40.09,708000.0,40.2,40.22,40.01,40.09,708000.0
2007-11-06 14:30:00,40.09,40.15,39.88,40.12,1337000.0,40.09,40.15,39.88,40.12,1337000.0
2007-11-06 14:35:00,40.1,40.19,39.94,40.02,845000.0,40.1,40.19,39.94,40.02,845000.0
2007-11-06 14:40:00,40.02,40.09,39.86,39.86,892000.0,40.02,40.09,39.86,39.86,892000.0
2007-11-06 14:45:00,39.88,40.02,39.74,39.89,1502000.0,39.88,40.02,39.74,39.89,1502000.0
2007-11-06 14:50:00,39.92,39.99,39.8,39.87,1034000.0,39.92,39.99,39.8,39.87,1034000.0
2007-11-06 14:55:00,39.89,40.37,39.85,40.27,1385000.0,39.89,40.37,39.85,40.27,1385000.0
2007-11-06 15:00:00,40.27,40.55,40.24,40.31,1840000.0,40.27,40.55,40.24,40.31,1840000.0
2007-11-06 15:05:00,40.31,40.4,40.26,40.31,818000.0,40.31,40.4,40.26,40.31,818000.0
2007-11-06 15:10:00,40.31,40.55,40.31,40.42,821000.0,40.31,40.55,40.31,40.42,821000.0
2007-11-06 15:15:00,40.42,40.76,40.35,40.56,1416000.0,40.42,40.76,40.35,40.56,1416000.0
2007-11-06 15:20:00,40.57,40.7,40.52,40.61,735000.0,40.57,40.7,40.52,40.61,735000.0
2007-11-06 15:25:00,40.6,40.94,40.58,40.87,1395000.0,40.6,40.94,40.58,40.87,1395000.0
2007-11-06 15:30:00,40.89,40.99,40.73,40.74,1729000.0,40.89,40.99,40.73,40.74,1729000.0
2007-11-06 15:35:00,40.72,40.79,40.6,40.7,1035000.0,40.72,40.79,40.6,40.7,1035000.0
2007-11-06 15:40:00,40.71,40.95,40.71,40.94,980000.0,40.71,40.95,40.71,40.94,980000.0
2007-11-06 15:45:00,40.92,40.92,40.67,40.71,925000.0,40.92,40.92,40.67,40.71,925000.0
2007-11-06 15:50:00,40.72,40.8,40.63,40.63,1022000.0,40.72,40.8,40.63,40.63,1022000.0
2007-11-06 15:55:00,40.63,40.77,40.47,40.74,1910000.0,40.63,40.77,40.47,40.74,1910000.0
2007-11-07 09:30:00,39.94,40.31,39.83,40.13,2405000.0,39.94,40.31,39.83,40.13,2405000.0
2007-11-07 09:35:00,40.13,40.69,40.1,40.56,2350000.0,40.13,40.69,40.1,40.56,2350000.0
2007-11-07 09:40:00,40.55,41.0,40.42,40.87,1840000.0,40.55,41.0,40.42,40.87,1840000.0
2007-11-07 09:45:00,40.89,40.95,40.58,40.84,1758000.0,40.89,40.95,40.58,40.84,1758000.0
2007-11-07 09:50:00,40.88,40.9,40.6,40.63,1117000.0,40.88,40.9,40.6,40.63,1117000.0
2007-11-07 09:55:00,40.67,40.86,40.63,40.84,1241000.0,40.67,40.86,40.63,40.84,1241000.0
2007-11-07 10:00:00,40.82,41.07,40.74,40.98,1774000.0,40.82,41.07,40.74,40.98,1774000.0
2007-11-07 10:05:00,40.98,41.1,40.85,41.02,1250000.0,40.98,41.1,40.85,41.02,1250000.0
2007-11-07 10:10:00,41.0,41.17,40.81,40.81,2390000.0,41.0,41.17,40.81,40.81,2390000.0
2007-11-07 10:15:00,40.8,40.95,40.66,40.86,1468000.0,40.8,40.95,40.66,40.86,1468000.0
2007-11-07 10:20:00,40.86,40.95,40.67,40.79,1112000.0,40.86,40.95,40.67,40.79,1112000.0
2007-11-07 10:25:00,40.8,40.89,40.75,40.88,790000.0,40.8,40.89,40.75,40.88,790000.0
2007-11-07 10:30:00,40.88,40.93,40.5,40.53,1143000.0,40.88,40.93,40.5,40.53,1143000.0
2007-11-07 10:35:00,40.53,40.77,40.23,40.35,1483000.0,40.53,40.77,40.23,40.35,1483000.0
2007-11-07 10:40:00,40.36,40.51,40.34,40.46,1044000.0,40.36,40.51,40.34,40.46,1044000.0
2007-11-07 10:45:00,40.43,40.61,40.35,40.56,900000.0,40.43,40.61,40.35,40.56,900000.0
2007-11-07 10:50:00,40.59,40.69,40.47,40.5,707000.0,40.59,40.69,40.47,40.5,707000.0
2007-11-07 10:55:00,40.55,40.62,40.37,40.4,534000.0,40.55,40.62,40.37,40.4,534000.0
2007-11-07 11:00:00,40.37,40.51,40.23,40.44,954000.0,40.37,40.51,40.23,40.44,954000.0
2007-11-07 11:05:00,40.46,40.5,40.35,40.43,633000.0,40.46,40.5,40.35,40.43,633000.0
2007-11-07 11:10:00,40.44,40.55,40.37,40.5,528000.0,40.44,40.55,40.37,40.5,528000.0
2007-11-07 11:15:00,40.48,40.58,40.39,40.55,743000.0,40.48,40.58,40.39,40.55,743000.0
2007-11-07 11:20:00,40.53,40.62,40.46,40.53,395000.0,40.53,40.62,40.46,40.53,395000.0
2007-11-07 11:25:00,40.53,40.65,40.52,40.59,599000.0,40.53,40.65,40.52,40.59,599000.0
2007-11-07 11:30:00,40.59,40.63,40.53,40.62,360000.0,40.59,40.63,40.53,40.62,360000.0
2007-11-07 11:35:00,40.64,40.73,40.56,40.67,461000.0,40.64,40.73,40.56,40.67,461000.0
2007-11-07 11:40:00,40.69,40.9,40.66,40.85,949000.0,40.69,40.9,40.66,40.85,949000.0
2007-11-07 11:45:00,40.85,40.85,40.65,40.67,708000.0,40.85,40.85,40.65,40.67,708000.0
2007-11-07 11:50:00,40.67,40.77,40.66,40.71,350000.0,40.67,40.77,40.66,40.71,350000.0
2007-11-07 11:55:00,40.72,40.77,40.71,40.74,285000.0,40.72,40.77,40.71,40.74,285000.0
2007-11-07 12:00:00,40.71,40.71,40.57,40.64,570000.0,40.71,40.71,40.57,40.64,570000.0
2007-11-07 12:05:00,40.61,40.61,40.4,40.46,464000.0,40.61,40.61,40.4,40.46,464000.0
2007-11-07 12:10:00,40.47,40.54,40.35,40.44,774000.0,40.47,40.54,40.35,40.44,774000.0
2007-11-07 12:15:00,40.44,40.48,40.32,40.36,735000.0,40.44,40.48,40.32,40.36,735000.0
2007-11-07 12:20:00,40.38,40.5,40.35,40.48,466000.0,40.38,40.5,40.35,40.48,466000.0
2007-11-07 12:25:00,40.47,40.6,40.45,40.52,370000.0,40.47,40.6,40.45,40.52,370000.0
2007-11-07 12:30:00,40.53,40.68,40.5,40.53,386000.0,40.53,40.68,40.5,40.53,386000.0
2007-11-07 12:35:00,40.53,40.58,40.41,40.51,339000.0,40.53,40.58,40.41,40.51,339000.0
2007-11-07 12:40:00,40.48,40.56,40.46,40.5,131000.0,40.48,40.56,40.46,40.5,131000.0
2007-11-07 12:45:00,40.5,40.56,40.35,40.42,342000.0,40.5,40.56,40.35,40.42,342000.0
2007-11-07 12:50:00,40.42,40.5,40.28,40.46,560000.0,40.42,40.5,40.28,40.46,560000.0
2007-11-07 12:55:00,40.47,40.5,40.3,40.3,259000.0,40.47,40.5,40.3,40.3,259000.0
2007-11-07 13:00:00,40.35,40.48,40.32,40.48,246000.0,40.35,40.48,40.32,40.48,246000.0
2007-11-07 13:05:00,40.47,40.48,40.33,40.4,316000.0,40.47,40.48,40.33,40.4,316000.0
2007-11-07 13:10:00,40.44,40.49,40.38,40.4,439000.0,40.44,40.49,40.38,40.4,439000.0
2007-11-07 13:15:00,40.4,40.4,40.04,40.1,1233000.0,40.4,40.4,40.04,40.1,1233000.0
2007-11-07 13:20:00,40.07,40.27,40.05,40.07,809000.0,40.07,40.27,40.05,40.07,809000.0
2007-11-07 13:25:00,40.08,40.23,39.91,40.08,1476000.0,40.08,40.23,39.91,40.08,1476000.0
2007-11-07 13:30:00,40.17,40.3,40.1,40.3,598000.0,40.17,40.3,40.1,40.3,598000.0
2007-11-07 13:35:00,40.3,40.41,40.25,40.4,800000.0,40.3,40.41,40.25,40.4,800000.0
2007-11-07 13:40:00,40.38,40.5,40.31,40.46,718000.0,40.38,40.5,40.31,40.46,718000.0
2007-11-07 13:45:00,40.45,40.48,40.29,40.41,812000.0,40.45,40.48,40.29,40.41,812000.0
2007-11-07 13:50:00,40.41,40.61,40.36,40.43,654000.0,40.41,40.61,40.36,40.43,654000.0
2007-11-07 13:55:00,40.44,40.54,40.4,40.4,359000.0,40.44,40.54,40.4,40.4,359000.0
2007-11-07 14:00:00,40.39,40.45,40.34,40.35,379000.0,40.39,40.45,40.34,40.35,379000.0
2007-11-07 14:05:00,40.36,40.43,40.33,40.38,398000.0,40.36,40.43,40.33,40.38,398000.0
2007-11-07 14:10:00,40.38,40.45,40.28,40.43,472000.0,40.38,40.45,40.28,40.43,472000.0
2007-11-07 14:15:00,40.43,40.49,40.33,40.4,358000.0,40.43,40.49,40.33,40.4,358000.0
2007-11-07 14:20:00,40.41,40.44,40.33,40.36,195000.0,40.41,40.44,40.33,40.36,195000.0
2007-11-07 14:25:00,40.36,40.39,40.26,40.32,367000.0,40.36,40.39,40.26,40.32,367000.0
2007-11-07 14:30:00,40.34,40.38,40.22,40.24,510000.0,40.34,40.38,40.22,40.24,510000.0
2007-11-07 14:35:00,40.23,40.3,40.15,40.28,526000.0,40.23,40.3,40.15,40.28,526000.0
2007-11-07 14:40:00,40.27,40.33,40.21,40.26,479000.0,40.27,40.33,40.21,40.26,479000.0
2007-11-07 14:45:00,40.27,40.3,40.19,40.24,528000.0,40.27,40.3,40.19,40.24,528000.0
2007-11-07 14:50:00,40.25,40.3,40.12,40.12,456000.0,40.25,40.3,40.12,40.12,456000.0
2007-11-07 14:55:00,40.15,40.25,40.05,40.2,673000.0,40.15,40.25,40.05,40.2,673000.0
2007-11-07 15:00:00,40.19,40.27,40.12,40.15,363000.0,40.19,40.27,40.12,40.15,363000.0
2007-11-07 15:05:00,40.17,40.39,40.14,40.35,444000.0,40.17,40.39,40.14,40.35,444000.0
2007-11-07 15:10:00,40.37,40.42,40.28,40.36,720000.0,40.37,40.42,40.28,40.36,720000.0
2007-11-07 15:15:00,40.38,40.42,40.22,40.25,497000.0,40.38,40.42,40.22,40.25,497000.0
2007-11-07 15:20:00,40.26,40.31,40.2,40.2,248000.0,40.26,40.31,40.2,40.2,248000.0
2007-11-07 15:25:00,40.2,40.27,40.09,40.1,740000.0,40.2,40.27,40.09,40.1,740000.0
2007-11-07 15:30:00,40.16,40.26,40.08,40.12,572000.0,40.16,40.26,40.08,40.12,572000.0
2007-11-07 15:35:00,40.13,40.15,39.91,39.95,1014000.0,40.13,40.15,39.91,39.95,1014000.0
2007-11-07 15:40:00,39.93,40.08,39.9,40.06,683000.0,39.93,40.08,39.9,40.06,683000.0
2007-11-07 15:45:00,40.07,40.07,39.6,39.64,1525000.0,40.07,40.07,39.6,39.64,1525000.0
2007-11-07 15:50:00,39.62,39.78,39.35,39.54,2063000.0,39.62,39.78,39.35,39.54,2063000.0
2007-11-07 15:55:00,39.53,39.73,39.35,39.45,2148000.0,39.53,39.73,39.35,39.45,2148000.0
2007-11-08 09:30:00,39.78,39.81,39.06,39.45,3159000.0,39.78,39.81,39.06,39.45,3159000.0
2007-11-08 09:35:00,39.44,39.48,38.8,38.8,1919000.0,39.44,39.48,38.8,38.8,1919000.0
2007-11-08 09:40:00,38.8,38.8,37.7,37.8,4006000.0,38.8,38.8,37.7,37.8,4006000.0
2007-11-08 09:45:00,37.8,38.37,37.52,37.95,3175000.0,37.8,38.37,37.52,37.95,3175000.0
2007-11-08 09:50:00,37.95,38.5,37.86,38.38,2920000.0,37.95,38.5,37.86,38.38,2920000.0
2007-11-08 09:55:00,38.39,38.45,38.02,38.2,1750000.0,38.39,38.45,38.02,38.2,1750000.0
2007-11-08 10:00:00,38.21,38.34,37.76,37.96,2065000.0,38.21,38.34,37.76,37.96,2065000.0
2007-11-08 10:05:00,37.93,38.45,37.82,38.41,1483000.0,37.93,38.45,37.82,38.41,1483000.0
2007-11-08 10:10:00,38.42,38.42,38.0,38.18,1122000.0,38.42,38.42,38.0,38.18,1122000.0
2007-11-08 10:15:00,38.15,38.73,38.06,38.49,1667000.0,38.15,38.73,38.06,38.49,1667000.0
2007-11-08 10:20:00,38.49,38.66,38.21,38.38,1121000.0,38.49,38.66,38.21,38.38,1121000.0
2007-11-08 10:25:00,38.31,38.38,37.86,37.91,1112000.0,38.31,38.38,37.86,37.91,1112000.0
2007-11-08 10:30:00,37.9,38.14,37.89,37.99,881000.0,37.9,38.14,37.89,37.99,881000.0
2007-11-08 10:35:00,37.96,38.13,37.7,37.78,1324000.0,37.96,38.13,37.7,37.78,1324000.0
2007-11-08 10:40:00,37.78,37.99,37.2,37.47,2048000.0,37.78,37.99,37.2,37.47,2048000.0
2007-11-08 10:45:00,37.49,37.7,37.2,37.59,1892000.0,37.49,37.7,37.2,37.59,1892000.0
2007-11-08 10:50:00,37.6,37.85,37.54,37.78,1244000.0,37.6,37.85,37.54,37.78,1244000.0
2007-11-08 10:55:00,37.82,37.98,37.63,37.96,863000.0,37.82,37.98,37.63,37.96,863000.0
2007-11-08 11:00:00,37.97,37.98,37.62,37.74,700000.0,37.97,37.98,37.62,37.74,700000.0
2007-11-08 11:05:00,37.74,37.75,37.5,37.64,738000.0,37.74,37.75,37.5,37.64,738000.0
2007-11-08 11:10:00,37.61,37.86,37.57,37.6,557000.0,37.61,37.86,37.57,37.6,557000.0
2007-11-08 11:15:00,37.59,37.85,37.57,37.71,504000.0,37.59,37.85,37.57,37.71,504000.0
2007-11-08 11:20:00,37.71,37.71,37.31,37.31,971000.0,37.71,37.71,37.31,37.31,971000.0
2007-11-08 11:25:00,37.3,37.48,37.26,37.36,807000.0,37.3,37.48,37.26,37.36,807000.0
2007-11-08 11:30:00,37.36,37.57,37.25,37.26,607000.0,37.36,37.57,37.25,37.26,607000.0
2007-11-08 11:35:00,37.25,37.34,37.05,37.3,882000.0,37.25,37.34,37.05,37.3,882000.0
2007-11-08 11:40:00,37.3,37.35,37.11,37.3,757000.0,37.3,37.35,37.11,37.3,757000.0
2007-11-08 11:45:00,37.29,37.3,36.73,36.87,1250000.0,37.29,37.3,36.73,36.87,1250000.0
2007-11-08 11:50:00,36.86,36.96,36.58,36.72,1546000.0,36.86,36.96,36.58,36.72,1546000.0
2007-11-08 11:55:00,36.72,36.78,36.37,36.55,1182000.0,36.72,36.78,36.37,36.55,1182000.0
2007-11-08 12:00:00,36.55,36.87,36.55,36.75,1562000.0,36.55,36.87,36.55,36.75,1562000.0
2007-11-08 12:05:00,36.71,36.87,36.4,36.52,870000.0,36.71,36.87,36.4,36.52,870000.0
2007-11-08 12:10:00,36.52,36.64,36.33,36.44,876000.0,36.52,36.64,36.33,36.44,876000.0
2007-11-08 12:15:00,36.45,36.59,35.8,35.87,2238000.0,36.45,36.59,35.8,35.87,2238000.0
2007-11-08 12:20:00,35.9,36.0,35.61,35.84,2216000.0,35.9,36.0,35.61,35.84,2216000.0
2007-11-08 12:25:00,35.81,36.14,35.71,35.96,2005000.0,35.81,36.14,35.71,35.96,2005000.0
2007-11-08 12:30:00,36.0,36.1,35.6,36.07,1421000.0,36.0,36.1,35.6,36.07,1421000.0
2007-11-08 12:35:00,36.09,36.19,35.56,35.78,1751000.0,36.09,36.19,35.56,35.78,1751000.0
2007-11-08 12:40:00,35.79,35.89,34.82,35.24,2609000.0,35.79,35.89,34.82,35.24,2609000.0
2007-11-08 12:45:00,35.26,35.5,35.0,35.02,2111000.0,35.26,35.5,35.0,35.02,2111000.0
2007-11-08 12:50:00,35.02,35.29,34.7,35.26,2456000.0,35.02,35.29,34.7,35.26,2456000.0
2007-11-08 12:55:00,35.2,35.5,35.0,35.28,1490000.0,35.2,35.5,35.0,35.28,1490000.0
2007-11-08 13:00:00,35.3,35.55,35.13,35.4,1205000.0,35.3,35.55,35.13,35.4,1205000.0
2007-11-08 13:05:00,35.4,35.4,34.9,34.96,1420000.0,35.4,35.4,34.9,34.96,1420000.0
2007-11-08 13:10:00,34.95,35.2,34.91,34.99,1060000.0,34.95,35.2,34.91,34.99,1060000.0
2007-11-08 13:15:00,34.99,35.66,34.91,35.48,1597000.0,34.99,35.66,34.91,35.48,1597000.0
2007-11-08 13:20:00,35.48,35.64,35.21,35.21,1318000.0,35.48,35.64,35.21,35.21,1318000.0
2007-11-08 13:25:00,35.2,35.69,35.15,35.6,1508000.0,35.2,35.69,35.15,35.6,1508000.0
2007-11-08 13:30:00,35.64,35.86,35.56,35.6,1769000.0,35.64,35.86,35.56,35.6,1769000.0
2007-11-08 13:35:00,35.54,35.81,35.41,35.7,1151000.0,35.54,35.81,35.41,35.7,1151000.0
2007-11-08 13:40:00,35.7,35.75,35.29,35.3,913000.0,35.7,35.75,35.29,35.3,913000.0
2007-11-08 13:45:00,35.3,35.56,35.23,35.35,901000.0,35.3,35.56,35.23,35.35,901000.0
2007-11-08 13:50:00,35.36,35.7,35.24,35.61,841000.0,35.36,35.7,35.24,35.61,841000.0
2007-11-08 13:55:00,35.63,35.83,35.46,35.69,1248000.0,35.63,35.83,35.46,35.69,1248000.0
2007-11-08 14:00:00,35.68,35.7,35.46,35.61,1345000.0,35.68,35.7,35.46,35.61,1345000.0
2007-11-08 14:05:00,35.6,35.67,35.3,35.31,776000.0,35.6,35.67,35.3,35.31,776000.0
2007-11-08 14:10:00,35.31,35.5,35.28,35.28,614000.0,35.31,35.5,35.28,35.28,614000.0
2007-11-08 14:15:00,35.3,35.45,35.23,35.25,724000.0,35.3,35.45,35.23,35.25,724000.0
2007-11-08 14:20:00,35.24,35.24,35.03,35.19,951000.0,35.24,35.24,35.03,35.19,951000.0
2007-11-08 14:25:00,35.18,35.31,35.09,35.16,775000.0,35.18,35.31,35.09,35.16,775000.0
2007-11-08 14:30:00,35.16,35.43,35.05,35.4,754000.0,35.16,35.43,35.05,35.4,754000.0
2007-11-08 14:35:00,35.4,35.4,35.01,35.06,530000.0,35.4,35.4,35.01,35.06,530000.0
2007-11-08 14:40:00,35.04,35.16,34.87,35.05,1051000.0,35.04,35.16,34.87,35.05,1051000.0
2007-11-08 14:45:00,35.05,35.3,34.94,35.19,677000.0,35.05,35.3,34.94,35.19,677000.0
2007-11-08 14:50:00,35.16,35.25,35.03,35.17,403000.0,35.16,35.25,35.03,35.17,403000.0
2007-11-08 14:55:00,35.19,35.7,35.08,35.59,1078000.0,35.19,35.7,35.08,35.59,1078000.0
2007-11-08 15:00:00,35.54,35.8,35.3,35.49,3014000.0,35.54,35.8,35.3,35.49,3014000.0
2007-11-08 15:05:00,35.49,35.69,35.21,35.29,1438000.0,35.49,35.69,35.21,35.29,1438000.0
2007-11-08 15:10:00,35.35,35.35,35.1,35.25,874000.0,35.35,35.35,35.1,35.25,874000.0
2007-11-08 15:15:00,35.24,35.44,35.2,35.44,929000.0,35.24,35.44,35.2,35.44,929000.0
2007-11-08 15:20:00,35.44,36.0,35.43,35.99,2175000.0,35.44,36.0,35.43,35.99,2175000.0
2007-11-08 15:25:00,35.99,36.5,35.9,36.22,2424000.0,35.99,36.5,35.9,36.22,2424000.0
2007-11-08 15:30:00,36.27,36.74,36.17,36.49,2130000.0,36.27,36.74,36.17,36.49,2130000.0
2007-11-08 15:35:00,36.5,36.55,36.01,36.2,1390000.0,36.5,36.55,36.01,36.2,1390000.0
2007-11-08 15:40:00,36.2,36.64,36.17,36.52,1294000.0,36.2,36.64,36.17,36.52,1294000.0
2007-11-08 15:45:00,36.5,36.6,36.1,36.21,1137000.0,36.5,36.6,36.1,36.21,1137000.0
2007-11-08 15:50:00,36.22,36.5,35.99,36.11,1200000.0,36.22,36.5,35.99,36.11,1200000.0
2007-11-08 15:55:00,36.08,36.18,35.77,35.89,1569000.0,36.08,36.18,35.77,35.89,1569000.0
2007-11-09 09:30:00,33.85,34.38,33.5,34.2,3911000.0,33.85,34.38,33.5,34.2,3911000.0
2007-11-09 09:35:00,34.18,34.26,33.4,33.87,3399000.0,34.18,34.26,33.4,33.87,3399000.0
2007-11-09 09:40:00,33.9,34.5,33.82,34.3,2643000.0,33.9,34.5,33.82,34.3,2643000.0
2007-11-09 09:45:00,34.33,34.57,33.9,34.48,2112000.0,34.33,34.57,33.9,34.48,2112000.0
2007-11-09 09:50:00,34.45,34.48,34.01,34.08,1256000.0,34.45,34.48,34.01,34.08,1256000.0
2007-11-09 09:55:00,34.07,34.72,34.0,34.32,1954000.0,34.07,34.72,34.0,34.32,1954000.0
2007-11-09 10:00:00,34.32,34.7,34.11,34.27,1464000.0,34.32,34.7,34.11,34.27,1464000.0
2007-11-09 10:05:00,34.24,34.55,34.23,34.3,1059000.0,34.24,34.55,34.23,34.3,1059000.0
2007-11-09 10:10:00,34.3,34.5,34.02,34.12,1632000.0,34.3,34.5,34.02,34.12,1632000.0
2007-11-09 10:15:00,34.11,34.83,34.08,34.82,1534000.0,34.11,34.83,34.08,34.82,1534000.0
2007-11-09 10:20:00,34.82,35.0,34.6,34.95,1786000.0,34.82,35.0,34.6,34.95,1786000.0
2007-11-09 10:25:00,34.95,35.1,34.6,34.61,1774000.0,34.95,35.1,34.6,34.61,1774000.0
2007-11-09 10:30:00,34.6,34.78,34.46,34.6,1399000.0,34.6,34.78,34.46,34.6,1399000.0
2007-11-09 10:35:00,34.58,34.71,34.43,34.65,850000.0,34.58,34.71,34.43,34.65,850000.0
2007-11-09 10:40:00,34.64,34.9,34.57,34.62,1047000.0,34.64,34.9,34.57,34.62,1047000.0
2007-11-09 10:45:00,34.63,34.66,34.28,34.32,954000.0,34.63,34.66,34.28,34.32,954000.0
2007-11-09 10:50:00,34.32,34.43,34.1,34.15,665000.0,34.32,34.43,34.1,34.15,665000.0
2007-11-09 10:55:00,34.15,34.43,34.1,34.21,849000.0,34.15,34.43,34.1,34.21,849000.0
2007-11-09 11:00:00,34.25,34.39,33.9,34.13,946000.0,34.25,34.39,33.9,34.13,946000.0
2007-11-09 11:05:00,34.1,34.25,33.82,33.9,1246000.0,34.1,34.25,33.82,33.9,1246000.0
2007-11-09 11:10:00,33.9,34.12,33.84,34.06,1256000.0,33.9,34.12,33.84,34.06,1256000.0
2007-11-09 11:15:00,34.06,34.21,34.01,34.03,558000.0,34.06,34.21,34.01,34.03,558000.0
2007-11-09 11:20:00,34.07,34.25,33.94,34.09,767000.0,34.07,34.25,33.94,34.09,767000.0
2007-11-09 11:25:00,34.12,34.36,34.03,34.16,746000.0,34.12,34.36,34.03,34.16,746000.0
2007-11-09 11:30:00,34.18,34.45,34.18,34.3,1038000.0,34.18,34.45,34.18,34.3,1038000.0
2007-11-09 11:35:00,34.35,34.36,34.2,34.26,327000.0,34.35,34.36,34.2,34.26,327000.0
2007-11-09 11:40:00,34.3,34.48,34.3,34.39,353000.0,34.3,34.48,34.3,34.39,353000.0
2007-11-09 11:45:00,34.39,34.7,34.39,34.47,1103000.0,34.39,34.7,34.39,34.47,1103000.0
2007-11-09 11:50:00,34.5,34.63,34.44,34.5,400000.0,34.5,34.63,34.44,34.5,400000.0
2007-11-09 11:55:00,34.56,34.6,34.47,34.53,412000.0,34.56,34.6,34.47,34.53,412000.0
2007-11-09 12:00:00,34.55,34.55,34.26,34.36,435000.0,34.55,34.55,34.26,34.36,435000.0
2007-11-09 12:05:00,34.38,34.45,34.21,34.44,442000.0,34.38,34.45,34.21,34.44,442000.0
2007-11-09 12:10:00,34.38,34.45,34.2,34.25,330000.0,34.38,34.45,34.2,34.25,330000.0
2007-11-09 12:15:00,34.21,34.48,34.14,34.41,444000.0,34.21,34.48,34.14,34.41,444000.0
2007-11-09 12:20:00,34.41,34.47,34.3,34.3,148000.0,34.41,34.47,34.3,34.3,148000.0
2007-11-09 12:25:00,34.3,34.35,34.21,34.35,235000.0,34.3,34.35,34.21,34.35,235000.0
2007-11-09 12:30:00,34.31,34.6,34.3,34.48,585000.0,34.31,34.6,34.3,34.48,585000.0
2007-11-09 12:35:00,34.52,34.77,34.49,34.6,786000.0,34.52,34.77,34.49,34.6,786000.0
2007-11-09 12:40:00,34.6,34.67,34.52,34.52,370000.0,34.6,34.67,34.52,34.52,370000.0
2007-11-09 12:45:00,34.52,34.69,34.52,34.55,529000.0,34.52,34.69,34.52,34.55,529000.0
2007-11-09 12:50:00,34.54,34.56,34.38,34.46,530000.0,34.54,34.56,34.38,34.46,530000.0
2007-11-09 12:55:00,34.5,34.56,34.42,34.48,316000.0,34.5,34.56,34.42,34.48,316000.0
2007-11-09 13:00:00,34.48,34.53,34.3,34.51,394000.0,34.48,34.53,34.3,34.51,394000.0
2007-11-09 13:05:00,34.53,34.56,34.05,34.12,770000.0,34.53,34.56,34.05,34.12,770000.0
2007-11-09 13:10:00,34.1,34.38,34.04,34.31,424000.0,34.1,34.38,34.04,34.31,424000.0
2007-11-09 13:15:00,34.34,34.49,34.3,34.49,375000.0,34.34,34.49,34.3,34.49,375000.0
2007-11-09 13:20:00,34.49,34.6,34.37,34.5,596000.0,34.49,34.6,34.37,34.5,596000.0
2007-11-09 13:25:00,34.46,34.5,34.3,34.38,354000.0,34.46,34.5,34.3,34.38,354000.0
2007-11-09 13:30:00,34.42,34.53,34.38,34.49,376000.0,34.42,34.53,34.38,34.49,376000.0
2007-11-09 13:35:00,34.5,34.51,34.35,34.44,370000.0,34.5,34.51,34.35,34.44,370000.0
2007-11-09 13:40:00,34.44,34.5,34.41,34.42,197000.0,34.44,34.5,34.41,34.42,197000.0
2007-11-09 13:45:00,34.44,34.62,34.41,34.45,401000.0,34.44,34.62,34.41,34.45,401000.0
2007-11-09 13:50:00,34.47,34.55,34.44,34.48,309000.0,34.47,34.55,34.44,34.48,309000.0
2007-11-09 13:55:00,34.48,34.5,34.31,34.31,555000.0,34.48,34.5,34.31,34.31,555000.0
2007-11-09 14:00:00,34.3,34.5,34.3,34.49,633000.0,34.3,34.5,34.3,34.49,633000.0
2007-11-09 14:05:00,34.49,34.59,34.42,34.5,458000.0,34.49,34.59,34.42,34.5,458000.0
2007-11-09 14:10:00,34.46,34.54,34.42,34.46,267000.0,34.46,34.54,34.42,34.46,267000.0
2007-11-09 14:15:00,34.45,34.63,34.45,34.63,447000.0,34.45,34.63,34.45,34.63,447000.0
2007-11-09 14:20:00,34.63,34.8,34.61,34.78,928000.0,34.63,34.8,34.61,34.78,928000.0
2007-11-09 14:25:00,34.76,34.98,34.68,34.91,1321000.0,34.76,34.98,34.68,34.91,1321000.0
2007-11-09 14:30:00,34.91,34.99,34.7,34.87,947000.0,34.91,34.99,34.7,34.87,947000.0
2007-11-09 14:35:00,34.84,34.9,34.7,34.85,629000.0,34.84,34.9,34.7,34.85,629000.0
2007-11-09 14:40:00,34.85,35.18,34.84,35.18,1071000.0,34.85,35.18,34.84,35.18,1071000.0
2007-11-09 14:45:00,35.18,35.5,35.1,35.39,1595000.0,35.18,35.5,35.1,35.39,1595000.0
2007-11-09 14:50:00,35.39,35.49,35.29,35.42,1160000.0,35.39,35.49,35.29,35.42,1160000.0
2007-11-09 14:55:00,35.45,35.47,35.17,35.28,1205000.0,35.45,35.47,35.17,35.28,1205000.0
2007-11-09 15:00:00,35.28,35.72,35.26,35.35,1739000.0,35.28,35.72,35.26,35.35,1739000.0
2007-11-09 15:05:00,35.34,35.6,35.3,35.57,1098000.0,35.34,35.6,35.3,35.57,1098000.0
2007-11-09 15:10:00,35.57,35.96,35.54,35.85,1653000.0,35.57,35.96,35.54,35.85,1653000.0
2007-11-09 15:15:00,35.86,35.9,35.41,35.63,1655000.0,35.86,35.9,35.41,35.63,1655000.0
2007-11-09 15:20:00,35.66,35.79,35.47,35.72,850000.0,35.66,35.79,35.47,35.72,850000.0
2007-11-09 15:25:00,35.71,35.72,35.35,35.35,929000.0,35.71,35.72,35.35,35.35,929000.0
2007-11-09 15:30:00,35.35,35.44,35.01,35.07,1418000.0,35.35,35.44,35.01,35.07,1418000.0
2007-11-09 15:35:00,35.06,35.11,34.6,34.8,1517000.0,35.06,35.11,34.6,34.8,1517000.0
2007-11-09 15:40:00,34.78,35.1,34.73,34.89,1250000.0,34.78,35.1,34.73,34.89,1250000.0
2007-11-09 15:45:00,34.89,34.89,34.12,34.39,2272000.0,34.89,34.89,34.12,34.39,2272000.0
2007-11-09 15:50:00,34.37,34.45,33.95,33.97,2030000.0,34.37,34.45,33.95,33.97,2030000.0
2007-11-09 15:55:00,33.97,34.49,33.96,34.3,1959000.0,33.97,34.49,33.96,34.3,1959000.0
2007-11-12 09:30:00,33.55,33.97,32.83,33.27,3246000.0,33.55,33.97,32.83,33.27,3246000.0
2007-11-12 09:35:00,33.25,34.4,33.24,34.19,2758000.0,33.25,34.4,33.24,34.19,2758000.0
2007-11-12 09:40:00,34.19,34.45,33.86,33.93,2486000.0,34.19,34.45,33.86,33.93,2486000.0
2007-11-12 09:45:00,33.91,34.31,33.8,33.93,1651000.0,33.91,34.31,33.8,33.93,1651000.0
2007-11-12 09:50:00,33.93,34.1,33.7,33.8,1321000.0,33.93,34.1,33.7,33.8,1321000.0
2007-11-12 09:55:00,33.8,34.02,33.5,33.78,1489000.0,33.8,34.02,33.5,33.78,1489000.0
2007-11-12 10:00:00,33.85,33.9,33.33,33.49,954000.0,33.85,33.9,33.33,33.49,954000.0
2007-11-12 10:05:00,33.47,33.58,32.85,33.06,1888000.0,33.47,33.58,32.85,33.06,1888000.0
2007-11-12 10:10:00,33.03,33.39,32.98,33.23,1632000.0,33.03,33.39,32.98,33.23,1632000.0
2007-11-12 10:15:00,33.23,33.73,33.2,33.63,1615000.0,33.23,33.73,33.2,33.63,1615000.0
2007-11-12 10:20:00,33.58,33.85,33.48,33.74,1293000.0,33.58,33.85,33.48,33.74,1293000.0
2007-11-12 10:25:00,33.7,33.83,33.26,33.37,706000.0,33.7,33.83,33.26,33.37,706000.0
2007-11-12 10:30:00,33.38,33.66,33.32,33.38,577000.0,33.38,33.66,33.32,33.38,577000.0
2007-11-12 10:35:00,33.37,33.49,33.21,33.44,431000.0,33.37,33.49,33.21,33.44,431000.0
2007-11-12 10:40:00,33.48,33.89,33.47,33.75,1436000.0,33.48,33.89,33.47,33.75,1436000.0
2007-11-12 10:45:00,33.81,33.81,33.3,33.3,906000.0,33.81,33.81,33.3,33.3,906000.0
2007-11-12 10:50:00,33.3,33.5,33.2,33.33,791000.0,33.3,33.5,33.2,33.33,791000.0
2007-11-12 10:55:00,33.32,33.62,33.31,33.55,508000.0,33.32,33.62,33.31,33.55,508000.0
2007-11-12 11:00:00,33.56,33.78,33.41,33.6,582000.0,33.56,33.78,33.41,33.6,582000.0
2007-11-12 11:05:00,33.63,33.85,33.55,33.71,854000.0,33.63,33.85,33.55,33.71,854000.0
2007-11-12 11:10:00,33.74,33.85,33.63,33.7,716000.0,33.74,33.85,33.63,33.7,716000.0
2007-11-12 11:15:00,33.7,33.77,33.51,33.57,545000.0,33.7,33.77,33.51,33.57,545000.0
2007-11-12 11:20:00,33.6,33.65,33.4,33.54,450000.0,33.6,33.65,33.4,33.54,450000.0
2007-11-12 11:25:00,33.48,33.66,33.44,33.59,385000.0,33.48,33.66,33.44,33.59,385000.0
2007-11-12 11:30:00,33.59,33.62,33.42,33.52,371000.0,33.59,33.62,33.42,33.52,371000.0
2007-11-12 11:35:00,33.51,33.51,33.32,33.4,517000.0,33.51,33.51,33.32,33.4,517000.0
2007-11-12 11:40:00,33.4,33.43,33.32,33.35,366000.0,33.4,33.43,33.32,33.35,366000.0
2007-11-12 11:45:00,33.33,33.47,33.32,33.36,399000.0,33.33,33.47,33.32,33.36,399000.0
2007-11-12 11:50:00,33.35,33.38,33.05,33.22,579000.0,33.35,33.38,33.05,33.22,579000.0
2007-11-12 11:55:00,33.23,33.34,33.17,33.3,400000.0,33.23,33.34,33.17,33.3,400000.0
2007-11-12 12:00:00,33.27,33.55,33.13,33.45,657000.0,33.27,33.55,33.13,33.45,657000.0
2007-11-12 12:05:00,33.5,33.5,33.25,33.35,303000.0,33.5,33.5,33.25,33.35,303000.0
2007-11-12 12:10:00,33.35,33.41,33.25,33.31,254000.0,33.35,33.41,33.25,33.31,254000.0
2007-11-12 12:15:00,33.3,33.53,33.22,33.42,447000.0,33.3,33.53,33.22,33.42,447000.0
2007-11-12 12:20:00,33.44,33.55,33.4,33.43,294000.0,33.44,33.55,33.4,33.43,294000.0
2007-11-12 12:25:00,33.43,33.5,33.31,33.43,325000.0,33.43,33.5,33.31,33.43,325000.0
2007-11-12 12:30:00,33.41,33.55,33.41,33.53,467000.0,33.41,33.55,33.41,33.53,467000.0
2007-11-12 12:35:00,33.52,33.6,33.38,33.46,462000.0,33.52,33.6,33.38,33.46,462000.0
2007-11-12 12:40:00,33.44,33.5,33.24,33.3,406000.0,33.44,33.5,33.24,33.3,406000.0
2007-11-12 12:45:00,33.3,33.34,33.05,33.19,515000.0,33.3,33.34,33.05,33.19,515000.0
2007-11-12 12:50:00,33.17,33.17,33.01,33.14,873000.0,33.17,33.17,33.01,33.14,873000.0
2007-11-12 12:55:00,33.11,33.16,32.9,32.92,1101000.0,33.11,33.16,32.9,32.92,1101000.0
2007-11-12 13:00:00,32.95,33.06,32.74,32.94,1056000.0,32.95,33.06,32.74,32.94,1056000.0
2007-11-12 13:05:00,32.97,32.97,32.5,32.59,1159000.0,32.97,32.97,32.5,32.59,1159000.0
2007-11-12 13:10:00,32.57,32.68,32.35,32.61,1149000.0,32.57,32.68,32.35,32.61,1149000.0
2007-11-12 13:15:00,32.65,32.73,32.55,32.63,529000.0,32.65,32.73,32.55,32.63,529000.0
2007-11-12 13:20:00,32.64,32.79,32.6,32.79,436000.0,32.64,32.79,32.6,32.79,436000.0
2007-11-12 13:25:00,32.79,32.88,32.7,32.83,524000.0,32.79,32.88,32.7,32.83,524000.0
2007-11-12 13:30:00,32.8,32.85,32.51,32.6,509000.0,32.8,32.85,32.51,32.6,509000.0
2007-11-12 13:35:00,32.62,32.64,32.06,32.15,1372000.0,32.62,32.64,32.06,32.15,1372000.0
2007-11-12 13:40:00,32.17,32.3,31.94,32.28,1730000.0,32.17,32.3,31.94,32.28,1730000.0
2007-11-12 13:45:00,32.27,32.3,32.0,32.2,1094000.0,32.27,32.3,32.0,32.2,1094000.0
2007-11-12 13:50:00,32.23,32.27,31.65,31.85,1263000.0,32.23,32.27,31.65,31.85,1263000.0
2007-11-12 13:55:00,31.86,32.1,31.75,31.93,1198000.0,31.86,32.1,31.75,31.93,1198000.0
2007-11-12 14:00:00,31.93,32.05,31.78,32.0,624000.0,31.93,32.05,31.78,32.0,624000.0
2007-11-12 14:05:00,32.0,32.05,31.83,31.95,639000.0,32.0,32.05,31.83,31.95,639000.0
2007-11-12 14:10:00,31.95,31.95,31.48,31.5,1188000.0,31.95,31.95,31.48,31.5,1188000.0
2007-11-12 14:15:00,31.55,31.89,31.37,31.88,1502000.0,31.55,31.89,31.37,31.88,1502000.0
2007-11-12 14:20:00,31.88,31.95,31.76,31.85,988000.0,31.88,31.95,31.76,31.85,988000.0
2007-11-12 14:25:00,31.85,32.2,31.6,32.05,1507000.0,31.85,32.2,31.6,32.05,1507000.0
2007-11-12 14:30:00,32.05,32.2,31.9,32.11,968000.0,32.05,32.2,31.9,32.11,968000.0
2007-11-12 14:35:00,32.1,32.27,32.02,32.11,992000.0,32.1,32.27,32.02,32.11,992000.0
2007-11-12 14:40:00,32.11,32.44,32.06,32.15,1223000.0,32.11,32.44,32.06,32.15,1223000.0
2007-11-12 14:45:00,32.13,32.48,32.11,32.15,1069000.0,32.13,32.48,32.11,32.15,1069000.0
2007-11-12 14:50:00,32.15,32.2,31.74,31.86,1060000.0,32.15,32.2,31.74,31.86,1060000.0
2007-11-12 14:55:00,31.81,32.03,31.77,31.93,622000.0,31.81,32.03,31.77,31.93,622000.0
2007-11-12 15:00:00,31.95,31.99,31.2,31.33,1727000.0,31.95,31.99,31.2,31.33,1727000.0
2007-11-12 15:05:00,31.38,31.46,31.06,31.33,1950000.0,31.38,31.46,31.06,31.33,1950000.0
2007-11-12 15:10:00,31.33,31.58,31.21,31.43,988000.0,31.33,31.58,31.21,31.43,988000.0
2007-11-12 15:15:00,31.42,31.42,31.05,31.13,1215000.0,31.42,31.42,31.05,31.13,1215000.0
2007-11-12 15:20:00,31.11,31.27,30.92,31.03,1915000.0,31.11,31.27,30.92,31.03,1915000.0
2007-11-12 15:25:00,31.08,31.21,30.79,30.82,2451000.0,31.08,31.21,30.79,30.82,2451000.0
2007-11-12 15:30:00,30.83,31.18,30.83,31.08,1361000.0,30.83,31.18,30.83,31.08,1361000.0
2007-11-12 15:35:00,31.08,31.14,30.8,30.91,1205000.0,31.08,31.14,30.8,30.91,1205000.0
2007-11-12 15:40:00,30.91,30.91,30.35,30.45,2382000.0,30.91,30.91,30.35,30.45,2382000.0
2007-11-12 15:45:00,30.5,30.59,30.2,30.51,2661000.0,30.5,30.59,30.2,30.51,2661000.0
2007-11-12 15:50:00,30.55,30.62,30.32,30.33,2127000.0,30.55,30.62,30.32,30.33,2127000.0
2007-11-12 15:55:00,30.33,30.48,30.09,30.12,2335000.0,30.33,30.48,30.09,30.12,2335000.0
2007-11-13 09:30:00,31.34,31.99,31.24,31.94,5227000.0,31.34,31.99,31.24,31.94,5227000.0
2007-11-13 09:35:00,31.95,32.79,31.92,32.51,5442000.0,31.95,32.79,31.92,32.51,5442000.0
2007-11-13 09:40:00,32.52,32.58,32.05,32.15,3286000.0,32.52,32.58,32.05,32.15,3286000.0
2007-11-13 09:45:00,32.16,32.37,32.11,32.23,1745000.0,32.16,32.37,32.11,32.23,1745000.0
2007-11-13 09:50:00,32.21,32.31,31.83,32.28,2311000.0,32.21,32.31,31.83,32.28,2311000.0
2007-11-13 09:55:00,32.24,32.37,32.06,32.32,1387000.0,32.24,32.37,32.06,32.32,1387000.0
2007-11-13 10:00:00,32.32,32.45,32.09,32.3,1807000.0,32.32,32.45,32.09,32.3,1807000.0
2007-11-13 10:05:00,32.31,32.58,32.3,32.46,1849000.0,32.31,32.58,32.3,32.46,1849000.0
2007-11-13 10:10:00,32.48,32.96,32.44,32.96,2203000.0,32.48,32.96,32.44,32.96,2203000.0
2007-11-13 10:15:00,32.92,33.0,32.72,32.9,1915000.0,32.92,33.0,32.72,32.9,1915000.0
2007-11-13 10:20:00,32.91,32.91,32.68,32.85,1453000.0,32.91,32.91,32.68,32.85,1453000.0
2007-11-13 10:25:00,32.86,33.32,32.84,33.25,2116000.0,32.86,33.32,32.84,33.25,2116000.0
2007-11-13 10:30:00,33.26,33.27,32.91,33.01,1763000.0,33.26,33.27,32.91,33.01,1763000.0
2007-11-13 10:35:00,33.01,33.18,32.94,33.02,1292000.0,33.01,33.18,32.94,33.02,1292000.0
2007-11-13 10:40:00,33.01,33.07,32.85,32.96,1089000.0,33.01,33.07,32.85,32.96,1089000.0
2007-11-13 10:45:00,32.99,33.0,32.87,32.9,756000.0,32.99,33.0,32.87,32.9,756000.0
2007-11-13 10:50:00,32.87,33.08,32.81,32.99,1501000.0,32.87,33.08,32.81,32.99,1501000.0
2007-11-13 10:55:00,33.0,33.03,32.81,32.94,899000.0,33.0,33.03,32.81,32.94,899000.0
2007-11-13 11:00:00,32.92,32.99,32.85,32.98,635000.0,32.92,32.99,32.85,32.98,635000.0
2007-11-13 11:05:00,32.98,33.0,32.82,32.85,892000.0,32.98,33.0,32.82,32.85,892000.0
2007-11-13 11:10:00,32.86,32.87,32.5,32.65,1492000.0,32.86,32.87,32.5,32.65,1492000.0
2007-11-13 11:15:00,32.65,32.78,32.52,32.77,841000.0,32.65,32.78,32.52,32.77,841000.0
2007-11-13 11:20:00,32.76,32.89,32.68,32.89,517000.0,32.76,32.89,32.68,32.89,517000.0
2007-11-13 11:25:00,32.86,33.0,32.84,32.96,1242000.0,32.86,33.0,32.84,32.96,1242000.0
2007-11-13 11:30:00,32.94,33.13,32.83,33.09,1188000.0,32.94,33.13,32.83,33.09,1188000.0
2007-11-13 11:35:00,33.07,33.1,32.86,32.88,1236000.0,33.07,33.1,32.86,32.88,1236000.0
2007-11-13 11:40:00,32.9,32.9,32.78,32.87,661000.0,32.9,32.9,32.78,32.87,661000.0
2007-11-13 11:45:00,32.86,32.9,32.83,32.86,419000.0,32.86,32.9,32.83,32.86,419000.0
2007-11-13 11:50:00,32.88,32.93,32.83,32.88,534000.0,32.88,32.93,32.83,32.88,534000.0
2007-11-13 11:55:00,32.87,33.0,32.81,32.98,681000.0,32.87,33.0,32.81,32.98,681000.0
2007-11-13 12:00:00,32.99,33.04,32.92,32.98,680000.0,32.99,33.04,32.92,32.98,680000.0
2007-11-13 12:05:00,32.97,33.09,32.9,33.05,694000.0,32.97,33.09,32.9,33.05,694000.0
2007-11-13 12:10:00,33.04,33.2,32.91,32.91,931000.0,33.04,33.2,32.91,32.91,931000.0
2007-11-13 12:15:00,32.9,33.0,32.86,32.96,568000.0,32.9,33.0,32.86,32.96,568000.0
2007-11-13 12:20:00,32.96,33.0,32.91,32.99,257000.0,32.96,33.0,32.91,32.99,257000.0
2007-11-13 12:25:00,32.99,33.13,32.96,33.13,553000.0,32.99,33.13,32.96,33.13,553000.0
2007-11-13 12:30:00,33.12,33.13,32.97,33.0,509000.0,33.12,33.13,32.97,33.0,509000.0
2007-11-13 12:35:00,33.0,33.1,32.9,33.06,474000.0,33.0,33.1,32.9,33.06,474000.0
2007-11-13 12:40:00,33.06,33.16,33.05,33.09,818000.0,33.06,33.16,33.05,33.09,818000.0
2007-11-13 12:45:00,33.07,33.13,32.99,32.99,352000.0,33.07,33.13,32.99,32.99,352000.0
2007-11-13 12:50:00,33.05,33.05,32.86,32.97,588000.0,33.05,33.05,32.86,32.97,588000.0
2007-11-13 12:55:00,32.96,32.97,32.8,32.88,625000.0,32.96,32.97,32.8,32.88,625000.0
2007-11-13 13:00:00,32.9,32.94,32.8,32.9,588000.0,32.9,32.94,32.8,32.9,588000.0
2007-11-13 13:05:00,32.87,32.96,32.86,32.87,267000.0,32.87,32.96,32.86,32.87,267000.0
2007-11-13 13:10:00,32.89,32.96,32.88,32.91,177000.0,32.89,32.96,32.88,32.91,177000.0
2007-11-13 13:15:00,32.93,32.96,32.91,32.92,191000.0,32.93,32.96,32.91,32.92,191000.0
2007-11-13 13:20:00,32.94,33.1,32.91,33.04,395000.0,32.94,33.1,32.91,33.04,395000.0
2007-11-13 13:25:00,33.02,33.2,33.02,33.2,1136000.0,33.02,33.2,33.02,33.2,1136000.0
2007-11-13 13:30:00,33.2,33.29,33.12,33.2,1119000.0,33.2,33.29,33.12,33.2,1119000.0
2007-11-13 13:35:00,33.2,33.41,33.19,33.28,1242000.0,33.2,33.41,33.19,33.28,1242000.0
2007-11-13 13:40:00,33.28,33.48,33.26,33.38,1202000.0,33.28,33.48,33.26,33.38,1202000.0
2007-11-13 13:45:00,33.4,33.44,33.24,33.31,768000.0,33.4,33.44,33.24,33.31,768000.0
2007-11-13 13:50:00,33.31,33.43,33.26,33.35,574000.0,33.31,33.43,33.26,33.35,574000.0
2007-11-13 13:55:00,33.39,33.4,33.23,33.23,569000.0,33.39,33.4,33.23,33.23,569000.0
2007-11-13 14:00:00,33.23,33.31,33.1,33.24,631000.0,33.23,33.31,33.1,33.24,631000.0
2007-11-13 14:05:00,33.23,33.25,33.11,33.15,435000.0,33.23,33.25,33.11,33.15,435000.0
2007-11-13 14:10:00,33.18,33.35,33.15,33.32,503000.0,33.18,33.35,33.15,33.32,503000.0
2007-11-13 14:15:00,33.34,33.4,33.21,33.21,563000.0,33.34,33.4,33.21,33.21,563000.0
2007-11-13 14:20:00,33.25,33.39,33.23,33.33,450000.0,33.25,33.39,33.23,33.33,450000.0
2007-11-13 14:25:00,33.31,33.44,33.26,33.26,422000.0,33.31,33.44,33.26,33.26,422000.0
2007-11-13 14:30:00,33.27,33.5,33.25,33.43,741000.0,33.27,33.5,33.25,33.43,741000.0
2007-11-13 14:35:00,33.46,33.58,33.42,33.45,1274000.0,33.46,33.58,33.42,33.45,1274000.0
2007-11-13 14:40:00,33.43,33.68,33.42,33.6,1042000.0,33.43,33.68,33.42,33.6,1042000.0
2007-11-13 14:45:00,33.59,33.84,33.55,33.84,1165000.0,33.59,33.84,33.55,33.84,1165000.0
2007-11-13 14:50:00,33.84,33.91,33.74,33.88,1243000.0,33.84,33.91,33.74,33.88,1243000.0
2007-11-13 14:55:00,33.88,33.95,33.77,33.77,1541000.0,33.88,33.95,33.77,33.77,1541000.0
2007-11-13 15:00:00,33.77,33.96,33.77,33.93,982000.0,33.77,33.96,33.77,33.93,982000.0
2007-11-13 15:05:00,33.93,34.03,33.75,33.83,1357000.0,33.93,34.03,33.75,33.83,1357000.0
2007-11-13 15:10:00,33.83,33.96,33.83,33.88,622000.0,33.83,33.96,33.83,33.88,622000.0
2007-11-13 15:15:00,33.87,33.93,33.78,33.88,648000.0,33.87,33.93,33.78,33.88,648000.0
2007-11-13 15:20:00,33.85,33.93,33.81,33.86,518000.0,33.85,33.93,33.81,33.86,518000.0
2007-11-13 15:25:00,33.87,33.97,33.77,33.88,613000.0,33.87,33.97,33.77,33.88,613000.0
2007-11-13 15:30:00,33.87,34.06,33.83,34.01,887000.0,33.87,34.06,33.83,34.01,887000.0
2007-11-13 15:35:00,34.0,34.05,33.88,33.98,535000.0,34.0,34.05,33.88,33.98,535000.0
2007-11-13 15:40:00,33.99,34.08,33.94,33.97,980000.0,33.99,34.08,33.94,33.97,980000.0
2007-11-13 15:45:00,33.99,34.04,33.82,33.86,1161000.0,33.99,34.04,33.82,33.86,1161000.0
2007-11-13 15:50:00,33.85,34.11,33.85,34.1,1181000.0,33.85,34.11,33.85,34.1,1181000.0
2007-11-13 15:55:00,34.1,34.15,34.0,34.1,1928000.0,34.1,34.15,34.0,34.1,1928000.0
2007-11-14 09:30:00,36.67,36.94,36.2,36.45,5296000.0,36.67,36.94,36.2,36.45,5296000.0
2007-11-14 09:35:00,36.45,36.99,36.38,36.84,4826000.0,36.45,36.99,36.38,36.84,4826000.0
2007-11-14 09:40:00,36.85,36.92,36.21,36.41,4336000.0,36.85,36.92,36.21,36.41,4336000.0
2007-11-14 09:45:00,36.41,36.67,36.05,36.1,3344000.0,36.41,36.67,36.05,36.1,3344000.0
2007-11-14 09:50:00,36.1,36.4,35.8,35.85,4294000.0,36.1,36.4,35.8,35.85,4294000.0
2007-11-14 09:55:00,35.85,36.08,35.52,35.95,4100000.0,35.85,36.08,35.52,35.95,4100000.0
2007-11-14 10:00:00,35.95,36.3,35.75,35.8,2528000.0,35.95,36.3,35.75,35.8,2528000.0
2007-11-14 10:05:00,35.89,35.9,35.64,35.73,1946000.0,35.89,35.9,35.64,35.73,1946000.0
2007-11-14 10:10:00,35.72,35.83,35.34,35.77,3119000.0,35.72,35.83,35.34,35.77,3119000.0
2007-11-14 10:15:00,35.77,36.06,35.71,35.91,1891000.0,35.77,36.06,35.71,35.91,1891000.0
2007-11-14 10:20:00,35.91,35.99,35.75,35.86,1092000.0,35.91,35.99,35.75,35.86,1092000.0
2007-11-14 10:25:00,35.85,35.88,35.7,35.8,888000.0,35.85,35.88,35.7,35.8,888000.0
2007-11-14 10:30:00,35.81,35.85,35.47,35.63,1334000.0,35.81,35.85,35.47,35.63,1334000.0
2007-11-14 10:35:00,35.65,35.66,35.24,35.39,1867000.0,35.65,35.66,35.24,35.39,1867000.0
2007-11-14 10:40:00,35.36,35.49,35.3,35.31,1025000.0,35.36,35.49,35.3,35.31,1025000.0
2007-11-14 10:45:00,35.37,35.78,35.34,35.75,1186000.0,35.37,35.78,35.34,35.75,1186000.0
2007-11-14 10:50:00,35.72,35.87,35.72,35.76,1451000.0,35.72,35.87,35.72,35.76,1451000.0
2007-11-14 10:55:00,35.77,35.79,35.35,35.4,1074000.0,35.77,35.79,35.35,35.4,1074000.0
2007-11-14 11:00:00,35.4,35.51,35.16,35.46,1574000.0,35.4,35.51,35.16,35.46,1574000.0
2007-11-14 11:05:00,35.46,35.54,35.05,35.05,1348000.0,35.46,35.54,35.05,35.05,1348000.0
2007-11-14 11:10:00,35.05,35.15,34.71,34.79,2563000.0,35.05,35.15,34.71,34.79,2563000.0
2007-11-14 11:15:00,34.79,35.13,34.75,35.08,2036000.0,34.79,35.13,34.75,35.08,2036000.0
2007-11-14 11:20:00,35.04,35.28,35.03,35.15,1312000.0,35.04,35.28,35.03,35.15,1312000.0
2007-11-14 11:25:00,35.13,35.48,35.1,35.28,1216000.0,35.13,35.48,35.1,35.28,1216000.0
2007-11-14 11:30:00,35.28,35.39,35.15,35.31,727000.0,35.28,35.39,35.15,35.31,727000.0
2007-11-14 11:35:00,35.35,35.35,34.83,35.01,1517000.0,35.35,35.35,34.83,35.01,1517000.0
2007-11-14 11:40:00,35.0,35.28,34.92,35.26,710000.0,35.0,35.28,34.92,35.26,710000.0
2007-11-14 11:45:00,35.27,35.62,35.14,35.53,1854000.0,35.27,35.62,35.14,35.53,1854000.0
2007-11-14 11:50:00,35.5,35.66,35.5,35.52,1088000.0,35.5,35.66,35.5,35.52,1088000.0
2007-11-14 11:55:00,35.52,35.55,35.29,35.3,980000.0,35.52,35.55,35.29,35.3,980000.0
2007-11-14 12:00:00,35.29,35.45,35.26,35.4,602000.0,35.29,35.45,35.26,35.4,602000.0
2007-11-14 12:05:00,35.39,35.45,35.23,35.38,438000.0,35.39,35.45,35.23,35.38,438000.0
2007-11-14 12:10:00,35.38,35.72,35.35,35.72,1225000.0,35.38,35.72,35.35,35.72,1225000.0
2007-11-14 12:15:00,35.72,35.72,35.5,35.55,878000.0,35.72,35.72,35.5,35.55,878000.0
2007-11-14 12:20:00,35.53,35.75,35.52,35.67,624000.0,35.53,35.75,35.52,35.67,624000.0
2007-11-14 12:25:00,35.67,35.96,35.67,35.89,1362000.0,35.67,35.96,35.67,35.89,1362000.0
2007-11-14 12:30:00,35.87,35.89,35.71,35.76,605000.0,35.87,35.89,35.71,35.76,605000.0
2007-11-14 12:35:00,35.76,35.87,35.63,35.85,885000.0,35.76,35.87,35.63,35.85,885000.0
2007-11-14 12:40:00,35.86,35.87,35.58,35.64,760000.0,35.86,35.87,35.58,35.64,760000.0
2007-11-14 12:45:00,35.64,35.65,35.53,35.63,872000.0,35.64,35.65,35.53,35.63,872000.0
2007-11-14 12:50:00,35.63,35.64,35.42,35.5,750000.0,35.63,35.64,35.42,35.5,750000.0
2007-11-14 12:55:00,35.52,35.65,35.39,35.42,466000.0,35.52,35.65,35.39,35.42,466000.0
2007-11-14 13:00:00,35.45,35.6,35.45,35.55,434000.0,35.45,35.6,35.45,35.55,434000.0
2007-11-14 13:05:00,35.54,35.68,35.52,35.54,393000.0,35.54,35.68,35.52,35.54,393000.0
2007-11-14 13:10:00,35.53,35.79,35.5,35.72,781000.0,35.53,35.79,35.5,35.72,781000.0
2007-11-14 13:15:00,35.74,35.74,35.63,35.63,293000.0,35.74,35.74,35.63,35.63,293000.0
2007-11-14 13:20:00,35.64,35.76,35.61,35.69,487000.0,35.64,35.76,35.61,35.69,487000.0
2007-11-14 13:25:00,35.71,35.74,35.63,35.67,360000.0,35.71,35.74,35.63,35.67,360000.0
2007-11-14 13:30:00,35.66,35.71,35.6,35.71,232000.0,35.66,35.71,35.6,35.71,232000.0
2007-11-14 13:35:00,35.71,35.74,35.59,35.63,352000.0,35.71,35.74,35.59,35.63,352000.0
2007-11-14 13:40:00,35.66,35.66,35.43,35.52,481000.0,35.66,35.66,35.43,35.52,481000.0
2007-11-14 13:45:00,35.55,35.58,35.26,35.46,709000.0,35.55,35.58,35.26,35.46,709000.0
2007-11-14 13:50:00,35.44,35.49,35.2,35.28,725000.0,35.44,35.49,35.2,35.28,725000.0
2007-11-14 13:55:00,35.27,35.34,35.05,35.1,728000.0,35.27,35.34,35.05,35.1,728000.0
2007-11-14 14:00:00,35.14,35.25,35.05,35.11,683000.0,35.14,35.25,35.05,35.11,683000.0
2007-11-14 14:05:00,35.12,35.39,35.1,35.34,697000.0,35.12,35.39,35.1,35.34,697000.0
2007-11-14 14:10:00,35.34,35.54,35.32,35.52,808000.0,35.34,35.54,35.32,35.52,808000.0
2007-11-14 14:15:00,35.52,35.58,35.37,35.41,687000.0,35.52,35.58,35.37,35.41,687000.0
2007-11-14 14:20:00,35.37,35.57,35.34,35.49,565000.0,35.37,35.57,35.34,35.49,565000.0
2007-11-14 14:25:00,35.51,35.59,35.38,35.4,842000.0,35.51,35.59,35.38,35.4,842000.0
2007-11-14 14:30:00,35.4,35.47,35.26,35.41,714000.0,35.4,35.47,35.26,35.41,714000.0
2007-11-14 14:35:00,35.41,35.5,35.3,35.36,369000.0,35.41,35.5,35.3,35.36,369000.0
2007-11-14 14:40:00,35.4,35.44,35.01,35.15,1230000.0,35.4,35.44,35.01,35.15,1230000.0
2007-11-14 14:45:00,35.16,35.26,35.02,35.15,1135000.0,35.16,35.26,35.02,35.15,1135000.0
2007-11-14 14:50:00,35.14,35.25,35.07,35.1,655000.0,35.14,35.25,35.07,35.1,655000.0
2007-11-14 14:55:00,35.1,35.2,34.86,34.93,1295000.0,35.1,35.2,34.86,34.93,1295000.0
2007-11-14 15:00:00,34.93,34.94,34.3,34.56,2584000.0,34.93,34.94,34.3,34.56,2584000.0
2007-11-14 15:05:00,34.59,34.8,34.55,34.64,1543000.0,34.59,34.8,34.55,34.64,1543000.0
2007-11-14 15:10:00,34.62,34.84,34.41,34.68,1459000.0,34.62,34.84,34.41,34.68,1459000.0
2007-11-14 15:15:00,34.65,34.87,34.6,34.65,719000.0,34.65,34.87,34.6,34.65,719000.0
2007-11-14 15:20:00,34.62,34.77,34.48,34.73,1171000.0,34.62,34.77,34.48,34.73,1171000.0
2007-11-14 15:25:00,34.71,34.75,34.36,34.65,1074000.0,34.71,34.75,34.36,34.65,1074000.0
2007-11-14 15:30:00,34.65,34.67,34.23,34.41,1619000.0,34.65,34.67,34.23,34.41,1619000.0
2007-11-14 15:35:00,34.41,34.41,33.86,34.0,2573000.0,34.41,34.41,33.86,34.0,2573000.0
2007-11-14 15:40:00,34.0,34.23,33.66,34.18,2251000.0,34.0,34.23,33.66,34.18,2251000.0
2007-11-14 15:45:00,34.11,34.18,33.83,33.83,1451000.0,34.11,34.18,33.83,33.83,1451000.0
2007-11-14 15:50:00,33.83,34.07,33.77,33.97,1880000.0,33.83,34.07,33.77,33.97,1880000.0
2007-11-14 15:55:00,33.97,34.45,33.94,34.31,1943000.0,33.97,34.45,33.94,34.31,1943000.0
2007-11-15 09:30:00,33.86,34.4,33.76,34.02,5012000.0,33.86,34.4,33.76,34.02,5012000.0
2007-11-15 09:35:00,34.01,34.5,33.9,34.5,2704000.0,34.01,34.5,33.9,34.5,2704000.0
2007-11-15 09:40:00,34.46,34.95,34.4,34.78,2920000.0,34.46,34.95,34.4,34.78,2920000.0
2007-11-15 09:45:00,34.83,34.83,34.2,34.23,2089000.0,34.83,34.83,34.2,34.23,2089000.0
2007-11-15 09:50:00,34.13,34.65,34.13,34.26,1676000.0,34.13,34.65,34.13,34.26,1676000.0
2007-11-15 09:55:00,34.26,34.49,34.11,34.35,1024000.0,34.26,34.49,34.11,34.35,1024000.0
2007-11-15 10:00:00,34.32,34.64,34.23,34.5,1129000.0,34.32,34.64,34.23,34.5,1129000.0
2007-11-15 10:05:00,34.5,34.8,34.3,34.78,1133000.0,34.5,34.8,34.3,34.78,1133000.0
2007-11-15 10:10:00,34.75,34.92,34.66,34.77,1210000.0,34.75,34.92,34.66,34.77,1210000.0
2007-11-15 10:15:00,34.7,34.8,34.52,34.76,800000.0,34.7,34.8,34.52,34.76,800000.0
2007-11-15 10:20:00,34.75,34.78,34.43,34.48,787000.0,34.75,34.78,34.43,34.48,787000.0
2007-11-15 10:25:00,34.48,34.63,34.42,34.55,517000.0,34.48,34.63,34.42,34.55,517000.0
2007-11-15 10:30:00,34.55,34.67,34.4,34.64,577000.0,34.55,34.67,34.4,34.64,577000.0
2007-11-15 10:35:00,34.63,34.85,34.6,34.79,1097000.0,34.63,34.85,34.6,34.79,1097000.0
2007-11-15 10:40:00,34.75,34.79,34.66,34.71,405000.0,34.75,34.79,34.66,34.71,405000.0
2007-11-15 10:45:00,34.71,34.84,34.54,34.84,611000.0,34.71,34.84,34.54,34.84,611000.0
2007-11-15 10:50:00,34.85,34.86,34.66,34.8,565000.0,34.85,34.86,34.66,34.8,565000.0
2007-11-15 10:55:00,34.79,34.8,34.56,34.6,725000.0,34.79,34.8,34.56,34.6,725000.0
2007-11-15 11:00:00,34.6,34.78,34.5,34.69,620000.0,34.6,34.78,34.5,34.69,620000.0
2007-11-15 11:05:00,34.66,35.13,34.65,35.1,1332000.0,34.66,35.13,34.65,35.1,1332000.0
2007-11-15 11:10:00,35.11,35.3,35.04,35.05,1411000.0,35.11,35.3,35.04,35.05,1411000.0
2007-11-15 11:15:00,35.09,35.17,34.96,35.04,678000.0,35.09,35.17,34.96,35.04,678000.0
2007-11-15 11:20:00,35.03,35.08,34.82,35.0,883000.0,35.03,35.08,34.82,35.0,883000.0
2007-11-15 11:25:00,34.99,34.99,34.76,34.76,620000.0,34.99,34.99,34.76,34.76,620000.0
2007-11-15 11:30:00,34.76,34.81,34.53,34.6,933000.0,34.76,34.81,34.53,34.6,933000.0
2007-11-15 11:35:00,34.61,34.74,34.6,34.65,425000.0,34.61,34.74,34.6,34.65,425000.0
2007-11-15 11:40:00,34.65,34.66,34.53,34.64,617000.0,34.65,34.66,34.53,34.64,617000.0
2007-11-15 11:45:00,34.64,34.76,34.6,34.71,395000.0,34.64,34.76,34.6,34.71,395000.0
2007-11-15 11:50:00,34.71,34.73,34.21,34.33,863000.0,34.71,34.73,34.21,34.33,863000.0
2007-11-15 11:55:00,34.35,34.47,34.33,34.38,639000.0,34.35,34.47,34.33,34.38,639000.0
2007-11-15 12:00:00,34.41,34.65,34.41,34.47,678000.0,34.41,34.65,34.41,34.47,678000.0
2007-11-15 12:05:00,34.46,34.58,34.37,34.58,491000.0,34.46,34.58,34.37,34.58,491000.0
2007-11-15 12:10:00,34.54,34.63,34.4,34.55,228000.0,34.54,34.63,34.4,34.55,228000.0
2007-11-15 12:15:00,34.6,34.65,34.46,34.46,392000.0,34.6,34.65,34.46,34.46,392000.0
2007-11-15 12:20:00,34.46,34.58,34.37,34.58,294000.0,34.46,34.58,34.37,34.58,294000.0
2007-11-15 12:25:00,34.58,34.6,34.31,34.33,522000.0,34.58,34.6,34.31,34.33,522000.0
2007-11-15 12:30:00,34.32,34.38,34.01,34.16,990000.0,34.32,34.38,34.01,34.16,990000.0
2007-11-15 12:35:00,34.16,34.29,34.12,34.15,533000.0,34.16,34.29,34.12,34.15,533000.0
2007-11-15 12:40:00,34.13,34.2,33.83,33.95,1316000.0,34.13,34.2,33.83,33.95,1316000.0
2007-11-15 12:45:00,33.95,34.04,33.79,33.98,1179000.0,33.95,34.04,33.79,33.98,1179000.0
2007-11-15 12:50:00,33.96,34.11,33.92,33.95,628000.0,33.96,34.11,33.92,33.95,628000.0
2007-11-15 12:55:00,33.96,34.05,33.86,33.92,485000.0,33.96,34.05,33.86,33.92,485000.0
2007-11-15 13:00:00,33.92,34.17,33.89,34.14,564000.0,33.92,34.17,33.89,34.14,564000.0
2007-11-15 13:05:00,34.14,34.2,34.03,34.07,354000.0,34.14,34.2,34.03,34.07,354000.0
2007-11-15 13:10:00,34.07,34.14,34.01,34.14,300000.0,34.07,34.14,34.01,34.14,300000.0
2007-11-15 13:15:00,34.14,34.14,33.93,33.98,474000.0,34.14,34.14,33.93,33.98,474000.0
2007-11-15 13:20:00,33.98,33.99,33.81,33.86,488000.0,33.98,33.99,33.81,33.86,488000.0
2007-11-15 13:25:00,33.85,33.95,33.8,33.89,517000.0,33.85,33.95,33.8,33.89,517000.0
2007-11-15 13:30:00,33.88,34.28,33.88,34.15,634000.0,33.88,34.28,33.88,34.15,634000.0
2007-11-15 13:35:00,34.17,34.18,33.95,33.95,411000.0,34.17,34.18,33.95,33.95,411000.0
2007-11-15 13:40:00,33.97,34.12,33.85,33.95,552000.0,33.97,34.12,33.85,33.95,552000.0
2007-11-15 13:45:00,33.95,34.11,33.89,33.89,343000.0,33.95,34.11,33.89,33.89,343000.0
2007-11-15 13:50:00,33.93,33.96,33.63,33.66,1093000.0,33.93,33.96,33.63,33.66,1093000.0
2007-11-15 13:55:00,33.64,33.77,33.4,33.56,861000.0,33.64,33.77,33.4,33.56,861000.0
2007-11-15 14:00:00,33.56,33.56,32.92,33.05,2040000.0,33.56,33.56,32.92,33.05,2040000.0
2007-11-15 14:05:00,33.07,33.14,32.81,33.01,1733000.0,33.07,33.14,32.81,33.01,1733000.0
2007-11-15 14:10:00,32.98,33.01,32.7,32.81,2058000.0,32.98,33.01,32.7,32.81,2058000.0
2007-11-15 14:15:00,32.82,32.89,32.67,32.81,2057000.0,32.82,32.89,32.67,32.81,2057000.0
2007-11-15 14:20:00,32.8,32.95,32.63,32.82,1715000.0,32.8,32.95,32.63,32.82,1715000.0
2007-11-15 14:25:00,32.77,32.97,32.63,32.67,1342000.0,32.77,32.97,32.63,32.67,1342000.0
2007-11-15 14:30:00,32.65,32.77,32.45,32.66,1604000.0,32.65,32.77,32.45,32.66,1604000.0
2007-11-15 14:35:00,32.67,32.7,32.24,32.37,2079000.0,32.67,32.7,32.24,32.37,2079000.0
2007-11-15 14:40:00,32.35,32.38,31.82,32.0,2745000.0,32.35,32.38,31.82,32.0,2745000.0
2007-11-15 14:45:00,32.03,32.08,31.79,32.0,1530000.0,32.03,32.08,31.79,32.0,1530000.0
2007-11-15 14:50:00,31.99,32.05,31.65,31.8,1858000.0,31.99,32.05,31.65,31.8,1858000.0
2007-11-15 14:55:00,31.8,31.88,31.65,31.69,1316000.0,31.8,31.88,31.65,31.69,1316000.0
2007-11-15 15:00:00,31.69,32.17,31.66,32.11,2089000.0,31.69,32.17,31.66,32.11,2089000.0
2007-11-15 15:05:00,32.12,32.15,31.7,31.8,1370000.0,32.12,32.15,31.7,31.8,1370000.0
2007-11-15 15:10:00,31.8,31.93,31.56,31.89,1318000.0,31.8,31.93,31.56,31.89,1318000.0
2007-11-15 15:15:00,31.89,32.47,31.8,32.36,1857000.0,31.89,32.47,31.8,32.36,1857000.0
2007-11-15 15:20:00,32.36,32.47,32.23,32.33,1563000.0,32.36,32.47,32.23,32.33,1563000.0
2007-11-15 15:25:00,32.33,32.59,32.13,32.24,1873000.0,32.33,32.59,32.13,32.24,1873000.0
2007-11-15 15:30:00,32.22,32.28,31.72,31.72,1536000.0,32.22,32.28,31.72,31.72,1536000.0
2007-11-15 15:35:00,31.79,32.1,31.72,31.92,1196000.0,31.79,32.1,31.72,31.92,1196000.0
2007-11-15 15:40:00,31.91,32.31,31.81,32.3,1326000.0,31.91,32.31,31.81,32.3,1326000.0
2007-11-15 15:45:00,32.31,32.48,32.27,32.31,2621000.0,32.31,32.48,32.27,32.31,2621000.0
2007-11-15 15:50:00,32.31,32.38,32.15,32.27,1809000.0,32.31,32.38,32.15,32.27,1809000.0
2007-11-15 15:55:00,32.27,32.77,32.22,32.73,1999000.0,32.27,32.77,32.22,32.73,1999000.0
2007-11-16 09:30:00,33.2,33.23,32.18,32.39,3113000.0,33.2,33.23,32.18,32.39,3113000.0
2007-11-16 09:35:00,32.43,32.5,32.0,32.07,2200000.0,32.43,32.5,32.0,32.07,2200000.0
2007-11-16 09:40:00,32.03,32.42,31.92,31.97,2230000.0,32.03,32.42,31.92,31.97,2230000.0
2007-11-16 09:45:00,32.0,32.09,31.65,32.02,2435000.0,32.0,32.09,31.65,32.02,2435000.0
2007-11-16 09:50:00,32.05,32.05,31.63,31.95,1872000.0,32.05,32.05,31.63,31.95,1872000.0
2007-11-16 09:55:00,31.95,32.14,31.51,31.56,2530000.0,31.95,32.14,31.51,31.56,2530000.0
2007-11-16 10:00:00,31.55,31.68,31.19,31.33,3142000.0,31.55,31.68,31.19,31.33,3142000.0
2007-11-16 10:05:00,31.37,31.7,31.33,31.5,2126000.0,31.37,31.7,31.33,31.5,2126000.0
2007-11-16 10:10:00,31.52,31.79,31.52,31.64,1510000.0,31.52,31.79,31.52,31.64,1510000.0
2007-11-16 10:15:00,31.67,31.74,31.5,31.55,1122000.0,31.67,31.74,31.5,31.55,1122000.0
2007-11-16 10:20:00,31.54,31.61,31.23,31.31,1746000.0,31.54,31.61,31.23,31.31,1746000.0
2007-11-16 10:25:00,31.37,31.38,30.84,30.96,3538000.0,31.37,31.38,30.84,30.96,3538000.0
2007-11-16 10:30:00,30.95,31.19,30.89,31.11,1763000.0,30.95,31.19,30.89,31.11,1763000.0
2007-11-16 10:35:00,31.11,31.19,30.91,31.08,1529000.0,31.11,31.19,30.91,31.08,1529000.0
2007-11-16 10:40:00,31.08,31.4,31.06,31.25,1458000.0,31.08,31.4,31.06,31.25,1458000.0
2007-11-16 10:45:00,31.23,31.32,31.05,31.3,796000.0,31.23,31.32,31.05,31.3,796000.0
2007-11-16 10:50:00,31.3,31.48,31.18,31.23,1390000.0,31.3,31.48,31.18,31.23,1390000.0
2007-11-16 10:55:00,31.21,31.49,31.1,31.32,879000.0,31.21,31.49,31.1,31.32,879000.0
2007-11-16 11:00:00,31.31,31.75,31.31,31.7,1833000.0,31.31,31.75,31.31,31.7,1833000.0
2007-11-16 11:05:00,31.73,31.85,31.6,31.68,1474000.0,31.73,31.85,31.6,31.68,1474000.0
2007-11-16 11:10:00,31.71,31.74,31.51,31.67,722000.0,31.71,31.74,31.51,31.67,722000.0
2007-11-16 11:15:00,31.64,31.86,31.59,31.86,910000.0,31.64,31.86,31.59,31.86,910000.0
2007-11-16 11:20:00,31.83,31.87,31.69,31.7,1097000.0,31.83,31.87,31.69,31.7,1097000.0
2007-11-16 11:25:00,31.74,31.74,31.33,31.45,1085000.0,31.74,31.74,31.33,31.45,1085000.0
2007-11-16 11:30:00,31.45,31.75,31.42,31.6,652000.0,31.45,31.75,31.42,31.6,652000.0
2007-11-16 11:35:00,31.63,31.75,31.57,31.67,485000.0,31.63,31.75,31.57,31.67,485000.0
2007-11-16 11:40:00,31.62,31.94,31.62,31.8,1362000.0,31.62,31.94,31.62,31.8,1362000.0
2007-11-16 11:45:00,31.81,31.99,31.65,31.97,842000.0,31.81,31.99,31.65,31.97,842000.0
2007-11-16 11:50:00,31.97,32.09,31.9,32.02,1812000.0,31.97,32.09,31.9,32.02,1812000.0
2007-11-16 11:55:00,32.03,32.04,31.7,31.8,1138000.0,32.03,32.04,31.7,31.8,1138000.0
2007-11-16 12:00:00,31.8,31.88,31.73,31.82,514000.0,31.8,31.88,31.73,31.82,514000.0
2007-11-16 12:05:00,31.8,31.98,31.77,31.84,547000.0,31.8,31.98,31.77,31.84,547000.0
2007-11-16 12:10:00,31.89,32.0,31.86,31.96,931000.0,31.89,32.0,31.86,31.96,931000.0
2007-11-16 12:15:00,31.99,32.37,31.96,32.25,1882000.0,31.99,32.37,31.96,32.25,1882000.0
2007-11-16 12:20:00,32.25,32.29,32.02,32.02,999000.0,32.25,32.29,32.02,32.02,999000.0
2007-11-16 12:25:00,32.02,32.07,31.73,31.81,1140000.0,32.02,32.07,31.73,31.81,1140000.0
2007-11-16 12:30:00,31.83,31.91,31.65,31.8,937000.0,31.83,31.91,31.65,31.8,937000.0
2007-11-16 12:35:00,31.84,32.02,31.79,31.84,811000.0,31.84,32.02,31.79,31.84,811000.0
2007-11-16 12:40:00,31.84,31.9,31.61,31.69,584000.0,31.84,31.9,31.61,31.69,584000.0
2007-11-16 12:45:00,31.69,31.76,31.52,31.68,759000.0,31.69,31.76,31.52,31.68,759000.0
2007-11-16 12:50:00,31.66,31.75,31.6,31.69,419000.0,31.66,31.75,31.6,31.69,419000.0
2007-11-16 12:55:00,31.72,31.74,31.5,31.71,559000.0,31.72,31.74,31.5,31.71,559000.0
2007-11-16 13:00:00,31.69,31.83,31.61,31.68,377000.0,31.69,31.83,31.61,31.68,377000.0
2007-11-16 13:05:00,31.68,31.88,31.65,31.86,343000.0,31.68,31.88,31.65,31.86,343000.0
2007-11-16 13:10:00,31.88,31.9,31.7,31.74,338000.0,31.88,31.9,31.7,31.74,338000.0
2007-11-16 13:15:00,31.72,31.92,31.68,31.87,289000.0,31.72,31.92,31.68,31.87,289000.0
2007-11-16 13:20:00,31.87,31.92,31.65,31.7,290000.0,31.87,31.92,31.65,31.7,290000.0
2007-11-16 13:25:00,31.66,31.7,31.52,31.64,509000.0,31.66,31.7,31.52,31.64,509000.0
2007-11-16 13:30:00,31.64,31.75,31.55,31.65,387000.0,31.64,31.75,31.55,31.65,387000.0
2007-11-16 13:35:00,31.67,31.77,31.6,31.72,286000.0,31.67,31.77,31.6,31.72,286000.0
2007-11-16 13:40:00,31.72,31.88,31.67,31.8,410000.0,31.72,31.88,31.67,31.8,410000.0
2007-11-16 13:45:00,31.78,31.92,31.76,31.87,611000.0,31.78,31.92,31.76,31.87,611000.0
2007-11-16 13:50:00,31.9,31.92,31.72,31.75,347000.0,31.9,31.92,31.72,31.75,347000.0
2007-11-16 13:55:00,31.76,31.77,31.55,31.63,681000.0,31.76,31.77,31.55,31.63,681000.0
2007-11-16 14:00:00,31.6,31.63,31.22,31.26,1336000.0,31.6,31.63,31.22,31.26,1336000.0
2007-11-16 14:05:00,31.3,31.33,31.06,31.18,1088000.0,31.3,31.33,31.06,31.18,1088000.0
2007-11-16 14:10:00,31.19,31.35,31.05,31.22,1166000.0,31.19,31.35,31.05,31.22,1166000.0
2007-11-16 14:15:00,31.22,31.4,31.15,31.29,949000.0,31.22,31.4,31.15,31.29,949000.0
2007-11-16 14:20:00,31.29,31.39,31.2,31.21,786000.0,31.29,31.39,31.2,31.21,786000.0
2007-11-16 14:25:00,31.2,31.59,31.2,31.53,923000.0,31.2,31.59,31.2,31.53,923000.0
2007-11-16 14:30:00,31.6,31.65,31.36,31.46,931000.0,31.6,31.65,31.36,31.46,931000.0
2007-11-16 14:35:00,31.45,31.49,31.22,31.27,841000.0,31.45,31.49,31.22,31.27,841000.0
2007-11-16 14:40:00,31.27,31.45,31.2,31.41,820000.0,31.27,31.45,31.2,31.41,820000.0
2007-11-16 14:45:00,31.41,31.57,31.28,31.49,746000.0,31.41,31.57,31.28,31.49,746000.0
2007-11-16 14:50:00,31.49,31.54,31.32,31.33,606000.0,31.49,31.54,31.32,31.33,606000.0
2007-11-16 14:55:00,31.33,31.45,31.26,31.39,744000.0,31.33,31.45,31.26,31.39,744000.0
2007-11-16 15:00:00,31.43,31.58,31.32,31.4,1192000.0,31.43,31.58,31.32,31.4,1192000.0
2007-11-16 15:05:00,31.39,31.52,31.37,31.37,834000.0,31.39,31.52,31.37,31.37,834000.0
2007-11-16 15:10:00,31.36,31.47,31.35,31.44,537000.0,31.36,31.47,31.35,31.44,537000.0
2007-11-16 15:15:00,31.44,31.49,31.29,31.37,937000.0,31.44,31.49,31.29,31.37,937000.0
2007-11-16 15:20:00,31.4,31.4,31.28,31.33,716000.0,31.4,31.4,31.28,31.33,716000.0
2007-11-16 15:25:00,31.34,31.36,31.24,31.27,1162000.0,31.34,31.36,31.24,31.27,1162000.0
2007-11-16 15:30:00,31.27,31.32,31.06,31.11,1439000.0,31.27,31.32,31.06,31.11,1439000.0
2007-11-16 15:35:00,31.11,31.2,31.02,31.07,1671000.0,31.11,31.2,31.02,31.07,1671000.0
2007-11-16 15:40:00,31.05,31.43,31.04,31.36,1997000.0,31.05,31.43,31.04,31.36,1997000.0
2007-11-16 15:45:00,31.38,31.72,31.28,31.72,1814000.0,31.38,31.72,31.28,31.72,1814000.0
2007-11-16 15:50:00,31.71,31.83,31.6,31.63,2847000.0,31.71,31.83,31.6,31.63,2847000.0
2007-11-16 15:55:00,31.63,31.63,31.45,31.55,2846000.0,31.63,31.63,31.45,31.55,2846000.0
2007-11-19 09:30:00,30.68,31.3,30.62,31.03,3027000.0,30.68,31.3,30.62,31.03,3027000.0
2007-11-19 09:35:00,31.04,31.52,30.91,31.38,2196000.0,31.04,31.52,30.91,31.38,2196000.0
2007-11-19 09:40:00,31.38,31.84,31.2,31.74,2923000.0,31.38,31.84,31.2,31.74,2923000.0
2007-11-19 09:45:00,31.71,31.86,31.5,31.57,2032000.0,31.71,31.86,31.5,31.57,2032000.0
2007-11-19 09:50:00,31.61,31.76,31.55,31.65,1065000.0,31.61,31.76,31.55,31.65,1065000.0
2007-11-19 09:55:00,31.65,31.75,31.46,31.49,1303000.0,31.65,31.75,31.46,31.49,1303000.0
2007-11-19 10:00:00,31.48,31.8,31.32,31.74,1114000.0,31.48,31.8,31.32,31.74,1114000.0
2007-11-19 10:05:00,31.77,31.78,31.49,31.59,830000.0,31.77,31.78,31.49,31.59,830000.0
2007-11-19 10:10:00,31.59,31.64,31.36,31.44,867000.0,31.59,31.64,31.36,31.44,867000.0
2007-11-19 10:15:00,31.4,31.59,31.26,31.56,1162000.0,31.4,31.59,31.26,31.56,1162000.0
2007-11-19 10:20:00,31.57,31.68,31.38,31.39,783000.0,31.57,31.68,31.38,31.39,783000.0
2007-11-19 10:25:00,31.39,31.46,31.25,31.3,1176000.0,31.39,31.46,31.25,31.3,1176000.0
2007-11-19 10:30:00,31.26,31.31,31.08,31.19,1002000.0,31.26,31.31,31.08,31.19,1002000.0
2007-11-19 10:35:00,31.19,31.25,31.02,31.06,827000.0,31.19,31.25,31.02,31.06,827000.0
2007-11-19 10:40:00,31.1,31.29,31.09,31.2,789000.0,31.1,31.29,31.09,31.2,789000.0
2007-11-19 10:45:00,31.18,31.35,31.13,31.25,453000.0,31.18,31.35,31.13,31.25,453000.0
2007-11-19 10:50:00,31.26,31.29,31.08,31.17,429000.0,31.26,31.29,31.08,31.17,429000.0
2007-11-19 10:55:00,31.13,31.17,30.91,30.98,922000.0,31.13,31.17,30.91,30.98,922000.0
2007-11-19 11:00:00,30.98,31.08,30.9,30.97,726000.0,30.98,31.08,30.9,30.97,726000.0
2007-11-19 11:05:00,30.96,30.98,30.65,30.73,1096000.0,30.96,30.98,30.65,30.73,1096000.0
2007-11-19 11:10:00,30.74,30.75,30.21,30.52,1779000.0,30.74,30.75,30.21,30.52,1779000.0
2007-11-19 11:15:00,30.5,30.6,30.36,30.53,1149000.0,30.5,30.6,30.36,30.53,1149000.0
2007-11-19 11:20:00,30.54,30.75,30.53,30.7,753000.0,30.54,30.75,30.53,30.7,753000.0
2007-11-19 11:25:00,30.69,30.78,30.41,30.46,828000.0,30.69,30.78,30.41,30.46,828000.0
2007-11-19 11:30:00,30.43,30.75,30.43,30.63,513000.0,30.43,30.75,30.43,30.63,513000.0
2007-11-19 11:35:00,30.63,30.77,30.54,30.72,661000.0,30.63,30.77,30.54,30.72,661000.0
2007-11-19 11:40:00,30.76,30.98,30.73,30.73,771000.0,30.76,30.98,30.73,30.73,771000.0
2007-11-19 11:45:00,30.74,30.78,30.59,30.66,445000.0,30.74,30.78,30.59,30.66,445000.0
2007-11-19 11:50:00,30.7,30.84,30.64,30.73,404000.0,30.7,30.84,30.64,30.73,404000.0
2007-11-19 11:55:00,30.71,30.73,30.4,30.44,583000.0,30.71,30.73,30.4,30.44,583000.0
2007-11-19 12:00:00,30.49,30.69,30.41,30.67,379000.0,30.49,30.69,30.41,30.67,379000.0
2007-11-19 12:05:00,30.67,30.73,30.6,30.68,438000.0,30.67,30.73,30.6,30.68,438000.0
2007-11-19 12:10:00,30.67,30.79,30.56,30.62,365000.0,30.67,30.79,30.56,30.62,365000.0
2007-11-19 12:15:00,30.63,31.0,30.6,30.95,802000.0,30.63,31.0,30.6,30.95,802000.0
2007-11-19 12:20:00,30.92,31.02,30.82,30.88,682000.0,30.92,31.02,30.82,30.88,682000.0
2007-11-19 12:25:00,30.89,30.98,30.79,30.94,455000.0,30.89,30.98,30.79,30.94,455000.0
2007-11-19 12:30:00,30.91,30.93,30.68,30.71,370000.0,30.91,30.93,30.68,30.71,370000.0
2007-11-19 12:35:00,30.68,30.89,30.67,30.75,291000.0,30.68,30.89,30.67,30.75,291000.0
2007-11-19 12:40:00,30.76,30.85,30.71,30.8,237000.0,30.76,30.85,30.71,30.8,237000.0
2007-11-19 12:45:00,30.76,30.79,30.6,30.68,367000.0,30.76,30.79,30.6,30.68,367000.0
2007-11-19 12:50:00,30.68,30.69,30.4,30.45,523000.0,30.68,30.69,30.4,30.45,523000.0
2007-11-19 12:55:00,30.49,30.71,30.4,30.66,638000.0,30.49,30.71,30.4,30.66,638000.0
2007-11-19 13:00:00,30.66,30.75,30.39,30.47,627000.0,30.66,30.75,30.39,30.47,627000.0
2007-11-19 13:05:00,30.44,30.5,30.3,30.46,983000.0,30.44,30.5,30.3,30.46,983000.0
2007-11-19 13:10:00,30.48,30.55,30.2,30.38,1102000.0,30.48,30.55,30.2,30.38,1102000.0
2007-11-19 13:15:00,30.38,30.43,30.15,30.37,1072000.0,30.38,30.43,30.15,30.37,1072000.0
2007-11-19 13:20:00,30.35,30.45,30.24,30.45,668000.0,30.35,30.45,30.24,30.45,668000.0
2007-11-19 13:25:00,30.46,30.57,30.42,30.49,710000.0,30.46,30.57,30.42,30.49,710000.0
2007-11-19 13:30:00,30.49,30.65,30.36,30.46,783000.0,30.49,30.65,30.36,30.46,783000.0
2007-11-19 13:35:00,30.46,30.54,30.3,30.51,450000.0,30.46,30.54,30.3,30.51,450000.0
2007-11-19 13:40:00,30.53,30.53,30.3,30.37,348000.0,30.53,30.53,30.3,30.37,348000.0
2007-11-19 13:45:00,30.37,30.48,30.32,30.35,412000.0,30.37,30.48,30.32,30.35,412000.0
2007-11-19 13:50:00,30.34,30.52,30.32,30.38,607000.0,30.34,30.52,30.32,30.38,607000.0
2007-11-19 13:55:00,30.35,30.43,30.21,30.3,854000.0,30.35,30.43,30.21,30.3,854000.0
2007-11-19 14:00:00,30.34,30.45,30.25,30.45,655000.0,30.34,30.45,30.25,30.45,655000.0
2007-11-19 14:05:00,30.43,30.69,30.4,30.6,881000.0,30.43,30.69,30.4,30.6,881000.0
2007-11-19 14:10:00,30.66,30.83,30.6,30.69,941000.0,30.66,30.83,30.6,30.69,941000.0
2007-11-19 14:15:00,30.68,30.99,30.6,30.9,1261000.0,30.68,30.99,30.6,30.9,1261000.0
2007-11-19 14:20:00,30.93,31.15,30.86,31.05,1623000.0,30.93,31.15,30.86,31.05,1623000.0
2007-11-19 14:25:00,31.09,31.31,30.94,31.22,1639000.0,31.09,31.31,30.94,31.22,1639000.0
2007-11-19 14:30:00,31.22,31.39,30.96,31.03,1152000.0,31.22,31.39,30.96,31.03,1152000.0
2007-11-19 14:35:00,31.07,31.38,31.0,31.34,884000.0,31.07,31.38,31.0,31.34,884000.0
2007-11-19 14:40:00,31.34,31.65,31.23,31.47,1932000.0,31.34,31.65,31.23,31.47,1932000.0
2007-11-19 14:45:00,31.46,31.56,31.4,31.49,1090000.0,31.46,31.56,31.4,31.49,1090000.0
2007-11-19 14:50:00,31.49,31.49,31.01,31.06,1453000.0,31.49,31.49,31.01,31.06,1453000.0
2007-11-19 14:55:00,31.06,31.2,31.0,31.07,864000.0,31.06,31.2,31.0,31.07,864000.0
2007-11-19 15:00:00,31.05,31.07,30.7,30.86,1355000.0,31.05,31.07,30.7,30.86,1355000.0
2007-11-19 15:05:00,30.88,31.08,30.86,30.92,1035000.0,30.88,31.08,30.86,30.92,1035000.0
2007-11-19 15:10:00,30.92,31.0,30.73,30.85,990000.0,30.92,31.0,30.73,30.85,990000.0
2007-11-19 15:15:00,30.84,31.08,30.82,30.86,578000.0,30.84,31.08,30.82,30.86,578000.0
2007-11-19 15:20:00,30.92,31.35,30.86,31.24,1099000.0,30.92,31.35,30.86,31.24,1099000.0
2007-11-19 15:25:00,31.24,31.35,31.03,31.16,696000.0,31.24,31.35,31.03,31.16,696000.0
2007-11-19 15:30:00,31.16,31.2,30.79,30.85,937000.0,31.16,31.2,30.79,30.85,937000.0
2007-11-19 15:35:00,30.82,30.98,30.6,30.63,1078000.0,30.82,30.98,30.6,30.63,1078000.0
2007-11-19 15:40:00,30.63,30.75,30.41,30.51,1659000.0,30.63,30.75,30.41,30.51,1659000.0
2007-11-19 15:45:00,30.51,30.84,30.5,30.68,1060000.0,30.51,30.84,30.5,30.68,1060000.0
2007-11-19 15:50:00,30.68,30.85,30.61,30.72,930000.0,30.68,30.85,30.61,30.72,930000.0
2007-11-19 15:55:00,30.71,30.88,30.7,30.75,1319000.0,30.71,30.88,30.7,30.75,1319000.0
2007-11-20 09:30:00,31.4,31.94,31.31,31.71,3601000.0,31.4,31.94,31.31,31.71,3601000.0
2007-11-20 09:35:00,31.7,31.86,31.65,31.8,2177000.0,31.7,31.86,31.65,31.8,2177000.0
2007-11-20 09:40:00,31.77,31.93,31.67,31.73,1538000.0,31.77,31.93,31.67,31.73,1538000.0
2007-11-20 09:45:00,31.7,32.17,31.7,32.1,3049000.0,31.7,32.17,31.7,32.1,3049000.0
2007-11-20 09:50:00,32.1,32.4,31.95,32.3,2651000.0,32.1,32.4,31.95,32.3,2651000.0
2007-11-20 09:55:00,32.34,32.56,32.23,32.38,3376000.0,32.34,32.56,32.23,32.38,3376000.0
2007-11-20 10:00:00,32.36,32.71,32.36,32.67,2201000.0,32.36,32.71,32.36,32.67,2201000.0
2007-11-20 10:05:00,32.65,32.71,32.51,32.63,1871000.0,32.65,32.71,32.51,32.63,1871000.0
2007-11-20 10:10:00,32.65,32.77,32.31,32.31,2232000.0,32.65,32.77,32.31,32.31,2232000.0
2007-11-20 10:15:00,32.33,32.38,32.13,32.38,2114000.0,32.33,32.38,32.13,32.38,2114000.0
2007-11-20 10:20:00,32.38,32.5,32.16,32.21,1046000.0,32.38,32.5,32.16,32.21,1046000.0
2007-11-20 10:25:00,32.24,32.43,32.18,32.4,927000.0,32.24,32.43,32.18,32.4,927000.0
2007-11-20 10:30:00,32.4,32.4,32.21,32.34,757000.0,32.4,32.4,32.21,32.34,757000.0
2007-11-20 10:35:00,32.31,32.36,32.21,32.25,899000.0,32.31,32.36,32.21,32.25,899000.0
2007-11-20 10:40:00,32.26,32.33,32.06,32.3,1080000.0,32.26,32.33,32.06,32.3,1080000.0
2007-11-20 10:45:00,32.27,32.48,32.25,32.28,1370000.0,32.27,32.48,32.25,32.28,1370000.0
2007-11-20 10:50:00,32.29,32.43,32.21,32.43,642000.0,32.29,32.43,32.21,32.43,642000.0
2007-11-20 10:55:00,32.43,32.55,32.36,32.55,1029000.0,32.43,32.55,32.36,32.55,1029000.0
2007-11-20 11:00:00,32.55,32.79,32.46,32.76,1616000.0,32.55,32.79,32.46,32.76,1616000.0
2007-11-20 11:05:00,32.78,32.82,32.65,32.7,1128000.0,32.78,32.82,32.65,32.7,1128000.0
2007-11-20 11:10:00,32.7,32.83,32.67,32.72,1207000.0,32.7,32.83,32.67,32.72,1207000.0
2007-11-20 11:15:00,32.72,32.76,32.4,32.53,1158000.0,32.72,32.76,32.4,32.53,1158000.0
2007-11-20 11:20:00,32.55,32.58,32.32,32.38,738000.0,32.55,32.58,32.32,32.38,738000.0
2007-11-20 11:25:00,32.38,32.48,32.36,32.47,436000.0,32.38,32.48,32.36,32.47,436000.0
2007-11-20 11:30:00,32.47,32.5,32.38,32.4,555000.0,32.47,32.5,32.38,32.4,555000.0
2007-11-20 11:35:00,32.42,32.49,32.4,32.46,280000.0,32.42,32.49,32.4,32.46,280000.0
2007-11-20 11:40:00,32.48,32.48,32.18,32.2,759000.0,32.48,32.48,32.18,32.2,759000.0
2007-11-20 11:45:00,32.19,32.34,32.16,32.27,719000.0,32.19,32.34,32.16,32.27,719000.0
2007-11-20 11:50:00,32.27,32.33,32.23,32.25,335000.0,32.27,32.33,32.23,32.25,335000.0
2007-11-20 11:55:00,32.25,32.28,32.01,32.05,833000.0,32.25,32.28,32.01,32.05,833000.0
2007-11-20 12:00:00,32.05,32.13,31.83,31.85,1054000.0,32.05,32.13,31.83,31.85,1054000.0
2007-11-20 12:05:00,31.85,31.92,31.7,31.77,1350000.0,31.85,31.92,31.7,31.77,1350000.0
2007-11-20 12:10:00,31.73,31.82,31.61,31.7,1353000.0,31.73,31.82,31.61,31.7,1353000.0
2007-11-20 12:15:00,31.72,31.94,31.67,31.78,1034000.0,31.72,31.94,31.67,31.78,1034000.0
2007-11-20 12:20:00,31.78,31.9,31.74,31.9,490000.0,31.78,31.9,31.74,31.9,490000.0
2007-11-20 12:25:00,31.9,31.99,31.76,31.76,655000.0,31.9,31.99,31.76,31.76,655000.0
2007-11-20 12:30:00,31.77,31.87,31.4,31.5,1859000.0,31.77,31.87,31.4,31.5,1859000.0
2007-11-20 12:35:00,31.45,31.5,31.13,31.36,1571000.0,31.45,31.5,31.13,31.36,1571000.0
2007-11-20 12:40:00,31.32,31.39,31.0,31.13,1522000.0,31.32,31.39,31.0,31.13,1522000.0
2007-11-20 12:45:00,31.13,31.45,31.05,31.4,1066000.0,31.13,31.45,31.05,31.4,1066000.0
2007-11-20 12:50:00,31.38,31.6,31.32,31.54,767000.0,31.38,31.6,31.32,31.54,767000.0
2007-11-20 12:55:00,31.52,31.56,31.15,31.29,853000.0,31.52,31.56,31.15,31.29,853000.0
2007-11-20 13:00:00,31.25,31.3,30.91,31.0,1626000.0,31.25,31.3,30.91,31.0,1626000.0
2007-11-20 13:05:00,31.0,31.15,30.91,31.05,1377000.0,31.0,31.15,30.91,31.05,1377000.0
2007-11-20 13:10:00,31.05,31.08,30.81,30.86,1283000.0,31.05,31.08,30.81,30.86,1283000.0
2007-11-20 13:15:00,30.9,31.2,30.86,31.17,1148000.0,30.9,31.2,30.86,31.17,1148000.0
2007-11-20 13:20:00,31.11,31.29,31.01,31.19,867000.0,31.11,31.29,31.01,31.19,867000.0
2007-11-20 13:25:00,31.19,31.19,30.8,30.81,609000.0,31.19,31.19,30.8,30.81,609000.0
2007-11-20 13:30:00,30.8,31.27,30.8,31.18,691000.0,30.8,31.27,30.8,31.18,691000.0
2007-11-20 13:35:00,31.15,31.43,31.15,31.36,760000.0,31.15,31.43,31.15,31.36,760000.0
2007-11-20 13:40:00,31.36,31.45,31.2,31.24,640000.0,31.36,31.45,31.2,31.24,640000.0
2007-11-20 13:45:00,31.24,31.39,31.24,31.35,393000.0,31.24,31.39,31.24,31.35,393000.0
2007-11-20 13:50:00,31.39,31.39,31.14,31.2,394000.0,31.39,31.39,31.14,31.2,394000.0
2007-11-20 13:55:00,31.23,31.5,31.23,31.38,693000.0,31.23,31.5,31.23,31.38,693000.0
2007-11-20 14:00:00,31.4,31.7,31.27,31.5,1684000.0,31.4,31.7,31.27,31.5,1684000.0
2007-11-20 14:05:00,31.54,31.55,30.92,31.06,1843000.0,31.54,31.55,30.92,31.06,1843000.0
2007-11-20 14:10:00,31.06,31.4,31.0,31.25,1289000.0,31.06,31.4,31.0,31.25,1289000.0
2007-11-20 14:15:00,31.3,31.48,31.21,31.41,1301000.0,31.3,31.48,31.21,31.41,1301000.0
2007-11-20 14:20:00,31.45,31.55,31.0,31.07,1269000.0,31.45,31.55,31.0,31.07,1269000.0
2007-11-20 14:25:00,31.1,31.2,30.6,30.64,1994000.0,31.1,31.2,30.6,30.64,1994000.0
2007-11-20 14:30:00,30.62,31.08,30.62,30.91,1374000.0,30.62,31.08,30.62,30.91,1374000.0
2007-11-20 14:35:00,30.92,31.18,30.76,31.14,957000.0,30.92,31.18,30.76,31.14,957000.0
2007-11-20 14:40:00,31.1,31.15,30.96,31.09,517000.0,31.1,31.15,30.96,31.09,517000.0
2007-11-20 14:45:00,31.09,31.3,31.09,31.21,954000.0,31.09,31.3,31.09,31.21,954000.0
2007-11-20 14:50:00,31.2,31.28,30.84,30.95,901000.0,31.2,31.28,30.84,30.95,901000.0
2007-11-20 14:55:00,30.95,31.03,30.76,30.94,917000.0,30.95,31.03,30.76,30.94,917000.0
2007-11-20 15:00:00,30.95,30.99,30.74,30.93,876000.0,30.95,30.99,30.74,30.93,876000.0
2007-11-20 15:05:00,30.88,30.96,30.52,30.72,1462000.0,30.88,30.96,30.52,30.72,1462000.0
2007-11-20 15:10:00,30.73,30.94,30.63,30.84,1127000.0,30.73,30.94,30.63,30.84,1127000.0
2007-11-20 15:15:00,30.86,30.86,30.63,30.67,797000.0,30.86,30.86,30.63,30.67,797000.0
2007-11-20 15:20:00,30.65,30.86,30.6,30.8,1230000.0,30.65,30.86,30.6,30.8,1230000.0
2007-11-20 15:25:00,30.8,31.28,30.74,31.13,1857000.0,30.8,31.28,30.74,31.13,1857000.0
2007-11-20 15:30:00,31.12,31.43,31.12,31.34,1847000.0,31.12,31.43,31.12,31.34,1847000.0
2007-11-20 15:35:00,31.36,31.47,31.23,31.28,1164000.0,31.36,31.47,31.23,31.28,1164000.0
2007-11-20 15:40:00,31.33,31.77,31.3,31.51,1993000.0,31.33,31.77,31.3,31.51,1993000.0
2007-11-20 15:45:00,31.51,31.6,31.32,31.5,1058000.0,31.51,31.6,31.32,31.5,1058000.0
2007-11-20 15:50:00,31.5,31.54,31.17,31.2,1198000.0,31.5,31.54,31.17,31.2,1198000.0
2007-11-20 15:55:00,31.24,31.34,31.08,31.34,1428000.0,31.24,31.34,31.08,31.34,1428000.0
2007-11-21 09:30:00,30.61,30.92,30.5,30.75,2988000.0,30.61,30.92,30.5,30.75,2988000.0
2007-11-21 09:35:00,30.73,30.95,30.5,30.6,2488000.0,30.73,30.95,30.5,30.6,2488000.0
2007-11-21 09:40:00,30.67,31.2,30.58,31.08,2217000.0,30.67,31.2,30.58,31.08,2217000.0
2007-11-21 09:45:00,31.07,31.21,30.75,30.87,1294000.0,31.07,31.21,30.75,30.87,1294000.0
2007-11-21 09:50:00,30.87,31.12,30.76,31.0,1299000.0,30.87,31.12,30.76,31.0,1299000.0
2007-11-21 09:55:00,30.94,31.32,30.94,31.02,1273000.0,30.94,31.32,30.94,31.02,1273000.0
2007-11-21 10:00:00,31.02,31.24,30.77,30.9,1685000.0,31.02,31.24,30.77,30.9,1685000.0
2007-11-21 10:05:00,30.89,30.92,30.51,30.77,1584000.0,30.89,30.92,30.51,30.77,1584000.0
2007-11-21 10:10:00,30.76,31.09,30.63,30.97,1026000.0,30.76,31.09,30.63,30.97,1026000.0
2007-11-21 10:15:00,30.96,31.04,30.8,30.84,663000.0,30.96,31.04,30.8,30.84,663000.0
2007-11-21 10:20:00,30.85,30.95,30.68,30.7,703000.0,30.85,30.95,30.68,30.7,703000.0
2007-11-21 10:25:00,30.7,30.83,30.61,30.71,625000.0,30.7,30.83,30.61,30.71,625000.0
2007-11-21 10:30:00,30.73,30.75,30.4,30.42,1635000.0,30.73,30.75,30.4,30.42,1635000.0
2007-11-21 10:35:00,30.42,30.69,30.42,30.64,1215000.0,30.42,30.69,30.42,30.64,1215000.0
2007-11-21 10:40:00,30.63,30.78,30.52,30.61,546000.0,30.63,30.78,30.52,30.61,546000.0
2007-11-21 10:45:00,30.61,30.69,30.53,30.55,626000.0,30.61,30.69,30.53,30.55,626000.0
2007-11-21 10:50:00,30.55,30.61,30.35,30.37,1318000.0,30.55,30.61,30.35,30.37,1318000.0
2007-11-21 10:55:00,30.37,30.51,30.37,30.5,1315000.0,30.37,30.51,30.37,30.5,1315000.0
2007-11-21 11:00:00,30.49,30.51,30.26,30.34,1452000.0,30.49,30.51,30.26,30.34,1452000.0
2007-11-21 11:05:00,30.31,30.47,30.26,30.42,844000.0,30.31,30.47,30.26,30.42,844000.0
2007-11-21 11:10:00,30.42,30.65,30.42,30.6,926000.0,30.42,30.65,30.42,30.6,926000.0
2007-11-21 11:15:00,30.62,30.73,30.5,30.6,937000.0,30.62,30.73,30.5,30.6,937000.0
2007-11-21 11:20:00,30.57,30.59,30.4,30.47,546000.0,30.57,30.59,30.4,30.47,546000.0
2007-11-21 11:25:00,30.47,30.64,30.43,30.57,615000.0,30.47,30.64,30.43,30.57,615000.0
2007-11-21 11:30:00,30.6,30.7,30.6,30.61,668000.0,30.6,30.7,30.6,30.61,668000.0
2007-11-21 11:35:00,30.64,30.83,30.62,30.78,630000.0,30.64,30.83,30.62,30.78,630000.0
2007-11-21 11:40:00,30.79,30.85,30.71,30.73,797000.0,30.79,30.85,30.71,30.73,797000.0
2007-11-21 11:45:00,30.74,30.8,30.64,30.66,513000.0,30.74,30.8,30.64,30.66,513000.0
2007-11-21 11:50:00,30.66,30.79,30.64,30.73,283000.0,30.66,30.79,30.64,30.73,283000.0
2007-11-21 11:55:00,30.73,30.77,30.54,30.57,311000.0,30.73,30.77,30.54,30.57,311000.0
2007-11-21 12:00:00,30.58,30.79,30.54,30.69,409000.0,30.58,30.79,30.54,30.69,409000.0
2007-11-21 12:05:00,30.69,30.77,30.58,30.64,323000.0,30.69,30.77,30.58,30.64,323000.0
2007-11-21 12:10:00,30.63,30.7,30.6,30.68,259000.0,30.63,30.7,30.6,30.68,259000.0
2007-11-21 12:15:00,30.66,30.69,30.55,30.59,185000.0,30.66,30.69,30.55,30.59,185000.0
2007-11-21 12:20:00,30.56,30.57,30.46,30.46,462000.0,30.56,30.57,30.46,30.46,462000.0
2007-11-21 12:25:00,30.46,30.63,30.46,30.6,206000.0,30.46,30.63,30.46,30.6,206000.0
2007-11-21 12:30:00,30.59,30.59,30.5,30.56,192000.0,30.59,30.59,30.5,30.56,192000.0
2007-11-21 12:35:00,30.56,30.82,30.56,30.81,854000.0,30.56,30.82,30.56,30.81,854000.0
2007-11-21 12:40:00,30.8,30.98,30.69,30.95,834000.0,30.8,30.98,30.69,30.95,834000.0
2007-11-21 12:45:00,30.98,31.0,30.85,30.99,921000.0,30.98,31.0,30.85,30.99,921000.0
2007-11-21 12:50:00,30.97,31.06,30.8,30.95,915000.0,30.97,31.06,30.8,30.95,915000.0
2007-11-21 12:55:00,30.99,31.2,30.95,31.05,1261000.0,30.99,31.2,30.95,31.05,1261000.0
2007-11-21 13:00:00,31.08,31.25,31.0,31.12,921000.0,31.08,31.25,31.0,31.12,921000.0
2007-11-21 13:05:00,31.14,31.15,31.0,31.04,533000.0,31.14,31.15,31.0,31.04,533000.0
2007-11-21 13:10:00,31.03,31.15,31.0,31.08,504000.0,31.03,31.15,31.0,31.08,504000.0
2007-11-21 13:15:00,31.07,31.1,30.91,31.07,360000.0,31.07,31.1,30.91,31.07,360000.0
2007-11-21 13:20:00,31.06,31.18,30.94,31.0,487000.0,31.06,31.18,30.94,31.0,487000.0
2007-11-21 13:25:00,30.97,30.99,30.8,30.85,398000.0,30.97,30.99,30.8,30.85,398000.0
2007-11-21 13:30:00,30.85,30.95,30.85,30.91,190000.0,30.85,30.95,30.85,30.91,190000.0
2007-11-21 13:35:00,30.9,31.1,30.9,30.98,337000.0,30.9,31.1,30.9,30.98,337000.0
2007-11-21 13:40:00,30.98,31.04,30.85,31.0,329000.0,30.98,31.04,30.85,31.0,329000.0
2007-11-21 13:45:00,31.0,31.06,30.92,31.0,225000.0,31.0,31.06,30.92,31.0,225000.0
2007-11-21 13:50:00,30.99,31.03,30.9,30.93,164000.0,30.99,31.03,30.9,30.93,164000.0
2007-11-21 13:55:00,30.9,31.2,30.9,31.12,554000.0,30.9,31.2,30.9,31.12,554000.0
2007-11-21 14:00:00,31.11,31.38,31.05,31.38,1026000.0,31.11,31.38,31.05,31.38,1026000.0
2007-11-21 14:05:00,31.35,31.5,31.27,31.45,1049000.0,31.35,31.5,31.27,31.45,1049000.0
2007-11-21 14:10:00,31.47,31.6,31.36,31.53,1124000.0,31.47,31.6,31.36,31.53,1124000.0
2007-11-21 14:15:00,31.52,31.53,31.3,31.3,1038000.0,31.52,31.53,31.3,31.3,1038000.0
2007-11-21 14:20:00,31.3,31.49,31.23,31.25,696000.0,31.3,31.49,31.23,31.25,696000.0
2007-11-21 14:25:00,31.23,31.4,31.1,31.26,1144000.0,31.23,31.4,31.1,31.26,1144000.0
2007-11-21 14:30:00,31.29,31.45,31.28,31.41,602000.0,31.29,31.45,31.28,31.41,602000.0
2007-11-21 14:35:00,31.43,31.49,31.21,31.28,724000.0,31.43,31.49,31.21,31.28,724000.0
2007-11-21 14:40:00,31.24,31.4,31.2,31.3,391000.0,31.24,31.4,31.2,31.3,391000.0
2007-11-21 14:45:00,31.3,31.45,31.25,31.33,549000.0,31.3,31.45,31.25,31.33,549000.0
2007-11-21 14:50:00,31.34,31.54,31.34,31.53,770000.0,31.34,31.54,31.34,31.53,770000.0
2007-11-21 14:55:00,31.54,31.59,31.4,31.49,875000.0,31.54,31.59,31.4,31.49,875000.0
2007-11-21 15:00:00,31.5,31.61,31.44,31.52,1124000.0,31.5,31.61,31.44,31.52,1124000.0
2007-11-21 15:05:00,31.53,31.6,31.28,31.28,1020000.0,31.53,31.6,31.28,31.28,1020000.0
2007-11-21 15:10:00,31.3,31.3,31.01,31.07,1603000.0,31.3,31.3,31.01,31.07,1603000.0
2007-11-21 15:15:00,31.07,31.2,30.96,30.96,870000.0,31.07,31.2,30.96,30.96,870000.0
2007-11-21 15:20:00,30.96,31.17,30.9,31.15,805000.0,30.96,31.17,30.9,31.15,805000.0
2007-11-21 15:25:00,31.16,31.16,30.98,30.99,637000.0,31.16,31.16,30.98,30.99,637000.0
2007-11-21 15:30:00,31.0,31.2,30.99,31.08,908000.0,31.0,31.2,30.99,31.08,908000.0
2007-11-21 15:35:00,31.08,31.19,31.04,31.17,601000.0,31.08,31.19,31.04,31.17,601000.0
2007-11-21 15:40:00,31.15,31.17,30.91,30.95,1015000.0,31.15,31.17,30.91,30.95,1015000.0
2007-11-21 15:45:00,30.98,31.03,30.85,30.96,551000.0,30.98,31.03,30.85,30.96,551000.0
2007-11-21 15:50:00,30.99,31.04,30.92,30.94,647000.0,30.99,31.04,30.92,30.94,647000.0
2007-11-21 15:55:00,30.92,30.96,30.69,30.76,1497000.0,30.92,30.96,30.69,30.76,1497000.0
2007-11-23 09:30:00,31.45,31.67,31.26,31.44,2162000.0,31.45,31.67,31.26,31.44,2162000.0
2007-11-23 09:35:00,31.43,31.49,31.01,31.02,1903000.0,31.43,31.49,31.01,31.02,1903000.0
2007-11-23 09:40:00,31.01,31.08,30.84,31.01,2219000.0,31.01,31.08,30.84,31.01,2219000.0
2007-11-23 09:45:00,31.01,31.05,30.86,30.98,939000.0,31.01,31.05,30.86,30.98,939000.0
2007-11-23 09:50:00,30.97,31.04,30.76,30.95,1346000.0,30.97,31.04,30.76,30.95,1346000.0
2007-11-23 09:55:00,30.95,31.14,30.87,31.0,1229000.0,30.95,31.14,30.87,31.0,1229000.0
2007-11-23 10:00:00,31.02,31.12,31.0,31.04,478000.0,31.02,31.12,31.0,31.04,478000.0
2007-11-23 10:05:00,31.01,31.1,30.95,31.0,724000.0,31.01,31.1,30.95,31.0,724000.0
2007-11-23 10:10:00,31.0,31.09,30.97,31.01,365000.0,31.0,31.09,30.97,31.01,365000.0
2007-11-23 10:15:00,31.04,31.22,31.02,31.07,876000.0,31.04,31.22,31.02,31.07,876000.0
2007-11-23 10:20:00,31.09,31.12,30.95,30.96,721000.0,31.09,31.12,30.95,30.96,721000.0
2007-11-23 10:25:00,30.96,31.01,30.91,30.95,576000.0,30.96,31.01,30.91,30.95,576000.0
2007-11-23 10:30:00,30.93,31.0,30.9,30.98,328000.0,30.93,31.0,30.9,30.98,328000.0
2007-11-23 10:35:00,31.0,31.05,30.97,31.0,308000.0,31.0,31.05,30.97,31.0,308000.0
2007-11-23 10:40:00,31.0,31.0,30.86,30.9,473000.0,31.0,31.0,30.86,30.9,473000.0
2007-11-23 10:45:00,30.88,30.93,30.84,30.93,498000.0,30.88,30.93,30.84,30.93,498000.0
2007-11-23 10:50:00,30.93,30.93,30.81,30.89,393000.0,30.93,30.93,30.81,30.89,393000.0
2007-11-23 10:55:00,30.88,30.95,30.82,30.87,492000.0,30.88,30.95,30.82,30.87,492000.0
2007-11-23 11:00:00,30.87,30.97,30.86,30.9,326000.0,30.87,30.97,30.86,30.9,326000.0
2007-11-23 11:05:00,30.9,30.9,30.7,30.7,843000.0,30.9,30.9,30.7,30.7,843000.0
2007-11-23 11:10:00,30.7,30.76,30.66,30.75,748000.0,30.7,30.76,30.66,30.75,748000.0
2007-11-23 11:15:00,30.76,30.79,30.64,30.64,647000.0,30.76,30.79,30.64,30.64,647000.0
2007-11-23 11:20:00,30.65,30.69,30.53,30.61,871000.0,30.65,30.69,30.53,30.61,871000.0
2007-11-23 11:25:00,30.61,30.75,30.61,30.66,527000.0,30.61,30.75,30.61,30.66,527000.0
2007-11-23 11:30:00,30.68,30.83,30.65,30.79,625000.0,30.68,30.83,30.65,30.79,625000.0
2007-11-23 11:35:00,30.76,30.88,30.76,30.85,412000.0,30.76,30.88,30.76,30.85,412000.0
2007-11-23 11:40:00,30.88,30.89,30.79,30.83,606000.0,30.88,30.89,30.79,30.83,606000.0
2007-11-23 11:45:00,30.81,30.83,30.7,30.75,478000.0,30.81,30.83,30.7,30.75,478000.0
2007-11-23 11:50:00,30.73,30.8,30.68,30.72,510000.0,30.73,30.8,30.68,30.72,510000.0
2007-11-23 11:55:00,30.74,30.77,30.63,30.65,605000.0,30.74,30.77,30.63,30.65,605000.0
2007-11-23 12:00:00,30.66,30.72,30.62,30.66,373000.0,30.66,30.72,30.62,30.66,373000.0
2007-11-23 12:05:00,30.7,30.7,30.61,30.67,336000.0,30.7,30.7,30.61,30.67,336000.0
2007-11-23 12:10:00,30.69,30.74,30.67,30.72,342000.0,30.69,30.74,30.67,30.72,342000.0
2007-11-23 12:15:00,30.72,30.73,30.67,30.71,279000.0,30.72,30.73,30.67,30.71,279000.0
2007-11-23 12:20:00,30.68,30.88,30.68,30.84,768000.0,30.68,30.88,30.68,30.84,768000.0
2007-11-23 12:25:00,30.83,30.99,30.83,30.93,1052000.0,30.83,30.99,30.83,30.93,1052000.0
2007-11-23 12:30:00,30.94,31.0,30.9,30.97,474000.0,30.94,31.0,30.9,30.97,474000.0
2007-11-23 12:35:00,30.97,30.97,30.73,30.76,863000.0,30.97,30.97,30.73,30.76,863000.0
2007-11-23 12:40:00,30.75,30.88,30.75,30.86,414000.0,30.75,30.88,30.75,30.86,414000.0
2007-11-23 12:45:00,30.83,30.9,30.75,30.76,568000.0,30.83,30.9,30.75,30.76,568000.0
2007-11-23 12:50:00,30.77,30.8,30.7,30.73,768000.0,30.77,30.8,30.7,30.73,768000.0
2007-11-23 12:55:00,30.74,30.94,30.72,30.88,893000.0,30.74,30.94,30.72,30.88,893000.0
2007-11-26 09:30:00,31.2,31.27,30.93,31.06,1838000.0,31.2,31.27,30.93,31.06,1838000.0
2007-11-26 09:35:00,31.06,31.89,31.01,31.85,3608000.0,31.06,31.89,31.01,31.85,3608000.0
2007-11-26 09:40:00,31.85,32.1,31.74,32.0,3199000.0,31.85,32.1,31.74,32.0,3199000.0
2007-11-26 09:45:00,31.98,32.24,31.85,32.05,2019000.0,31.98,32.24,31.85,32.05,2019000.0
2007-11-26 09:50:00,32.05,32.18,31.94,32.0,1136000.0,32.05,32.18,31.94,32.0,1136000.0
2007-11-26 09:55:00,32.01,32.4,31.99,32.34,2026000.0,32.01,32.4,31.99,32.34,2026000.0
2007-11-26 10:00:00,32.37,32.45,32.14,32.27,1262000.0,32.37,32.45,32.14,32.27,1262000.0
2007-11-26 10:05:00,32.27,32.41,32.15,32.38,1296000.0,32.27,32.41,32.15,32.38,1296000.0
2007-11-26 10:10:00,32.37,32.54,32.25,32.32,2016000.0,32.37,32.54,32.25,32.32,2016000.0
2007-11-26 10:15:00,32.31,32.34,32.15,32.16,1514000.0,32.31,32.34,32.15,32.16,1514000.0
2007-11-26 10:20:00,32.17,32.29,31.96,32.07,1630000.0,32.17,32.29,31.96,32.07,1630000.0
2007-11-26 10:25:00,32.08,32.12,31.93,32.04,1222000.0,32.08,32.12,31.93,32.04,1222000.0
2007-11-26 10:30:00,32.03,32.25,32.0,32.15,906000.0,32.03,32.25,32.0,32.15,906000.0
2007-11-26 10:35:00,32.14,32.25,32.1,32.17,943000.0,32.14,32.25,32.1,32.17,943000.0
2007-11-26 10:40:00,32.17,32.21,31.9,31.96,1447000.0,32.17,32.21,31.9,31.96,1447000.0
2007-11-26 10:45:00,31.97,32.07,31.9,32.02,1138000.0,31.97,32.07,31.9,32.02,1138000.0
2007-11-26 10:50:00,32.03,32.14,31.96,32.04,822000.0,32.03,32.14,31.96,32.04,822000.0
2007-11-26 10:55:00,32.03,32.1,31.93,31.99,733000.0,32.03,32.1,31.93,31.99,733000.0
2007-11-26 11:00:00,31.95,32.31,31.95,32.27,1236000.0,31.95,32.31,31.95,32.27,1236000.0
2007-11-26 11:05:00,32.26,32.37,32.21,32.26,945000.0,32.26,32.37,32.21,32.26,945000.0
2007-11-26 11:10:00,32.25,32.29,31.95,31.95,974000.0,32.25,32.29,31.95,31.95,974000.0
2007-11-26 11:15:00,31.95,32.03,31.81,32.0,1645000.0,31.95,32.03,31.81,32.0,1645000.0
2007-11-26 11:20:00,32.02,32.05,31.85,32.02,978000.0,32.02,32.05,31.85,32.02,978000.0
2007-11-26 11:25:00,32.05,32.27,32.02,32.08,1004000.0,32.05,32.27,32.02,32.08,1004000.0
2007-11-26 11:30:00,32.07,32.3,32.05,32.24,919000.0,32.07,32.3,32.05,32.24,919000.0
2007-11-26 11:35:00,32.23,32.49,32.21,32.48,1692000.0,32.23,32.49,32.21,32.48,1692000.0
2007-11-26 11:40:00,32.48,32.53,32.37,32.46,1468000.0,32.48,32.53,32.37,32.46,1468000.0
2007-11-26 11:45:00,32.46,32.75,32.46,32.64,2040000.0,32.46,32.75,32.46,32.64,2040000.0
2007-11-26 11:50:00,32.64,32.94,32.6,32.91,2346000.0,32.64,32.94,32.6,32.91,2346000.0
2007-11-26 11:55:00,32.89,32.96,32.76,32.81,1380000.0,32.89,32.96,32.76,32.81,1380000.0
2007-11-26 12:00:00,32.83,33.02,32.81,32.99,1597000.0,32.83,33.02,32.81,32.99,1597000.0
2007-11-26 12:05:00,32.98,33.14,32.91,33.1,1459000.0,32.98,33.14,32.91,33.1,1459000.0
2007-11-26 12:10:00,33.1,33.3,33.07,33.25,1670000.0,33.1,33.3,33.07,33.25,1670000.0
2007-11-26 12:15:00,33.24,33.3,33.1,33.16,1338000.0,33.24,33.3,33.1,33.16,1338000.0
2007-11-26 12:20:00,33.16,33.22,33.05,33.21,1007000.0,33.16,33.22,33.05,33.21,1007000.0
2007-11-26 12:25:00,33.21,33.84,33.17,33.79,2792000.0,33.21,33.84,33.17,33.79,2792000.0
2007-11-26 12:30:00,33.81,33.87,33.63,33.67,1887000.0,33.81,33.87,33.63,33.67,1887000.0
2007-11-26 12:35:00,33.68,33.84,33.62,33.71,1205000.0,33.68,33.84,33.62,33.71,1205000.0
2007-11-26 12:40:00,33.71,33.95,33.64,33.95,1476000.0,33.71,33.95,33.64,33.95,1476000.0
2007-11-26 12:45:00,33.95,34.0,33.73,33.8,1474000.0,33.95,34.0,33.73,33.8,1474000.0
2007-11-26 12:50:00,33.79,33.9,33.75,33.83,847000.0,33.79,33.9,33.75,33.83,847000.0
2007-11-26 12:55:00,33.83,34.08,33.74,33.8,1880000.0,33.83,34.08,33.74,33.8,1880000.0
2007-11-26 13:00:00,33.8,33.9,33.76,33.82,724000.0,33.8,33.9,33.76,33.82,724000.0
2007-11-26 13:05:00,33.82,33.95,33.75,33.76,1140000.0,33.82,33.95,33.75,33.76,1140000.0
2007-11-26 13:10:00,33.78,33.82,33.63,33.69,1557000.0,33.78,33.82,33.63,33.69,1557000.0
2007-11-26 13:15:00,33.69,33.71,33.55,33.61,1545000.0,33.69,33.71,33.55,33.61,1545000.0
2007-11-26 13:20:00,33.62,33.69,33.47,33.55,959000.0,33.62,33.69,33.47,33.55,959000.0
2007-11-26 13:25:00,33.56,33.69,33.52,33.63,840000.0,33.56,33.69,33.52,33.63,840000.0
2007-11-26 13:30:00,33.63,33.89,33.6,33.86,1444000.0,33.63,33.89,33.6,33.86,1444000.0
2007-11-26 13:35:00,33.87,33.89,33.77,33.88,1072000.0,33.87,33.89,33.77,33.88,1072000.0
2007-11-26 13:40:00,33.88,33.88,33.66,33.67,959000.0,33.88,33.88,33.66,33.67,959000.0
2007-11-26 13:45:00,33.69,33.69,33.31,33.42,1470000.0,33.69,33.69,33.31,33.42,1470000.0
2007-11-26 13:50:00,33.4,33.44,33.17,33.2,1263000.0,33.4,33.44,33.17,33.2,1263000.0
2007-11-26 13:55:00,33.23,33.44,33.2,33.36,1111000.0,33.23,33.44,33.2,33.36,1111000.0
2007-11-26 14:00:00,33.38,33.55,33.3,33.52,1042000.0,33.38,33.55,33.3,33.52,1042000.0
2007-11-26 14:05:00,33.5,33.51,33.22,33.31,1221000.0,33.5,33.51,33.22,33.31,1221000.0
2007-11-26 14:10:00,33.31,33.38,33.12,33.34,1213000.0,33.31,33.38,33.12,33.34,1213000.0
2007-11-26 14:15:00,33.34,33.46,33.27,33.32,1045000.0,33.34,33.46,33.27,33.32,1045000.0
2007-11-26 14:20:00,33.34,33.57,33.29,33.53,806000.0,33.34,33.57,33.29,33.53,806000.0
2007-11-26 14:25:00,33.5,33.7,33.5,33.57,1188000.0,33.5,33.7,33.5,33.57,1188000.0
2007-11-26 14:30:00,33.58,33.74,33.5,33.52,959000.0,33.58,33.74,33.5,33.52,959000.0
2007-11-26 14:35:00,33.52,33.59,33.45,33.48,715000.0,33.52,33.59,33.45,33.48,715000.0
2007-11-26 14:40:00,33.47,33.58,33.31,33.38,944000.0,33.47,33.58,33.31,33.38,944000.0
2007-11-26 14:45:00,33.39,33.54,33.3,33.45,1058000.0,33.39,33.54,33.3,33.45,1058000.0
2007-11-26 14:50:00,33.42,33.69,33.4,33.65,1046000.0,33.42,33.69,33.4,33.65,1046000.0
2007-11-26 14:55:00,33.62,33.74,33.34,33.42,1116000.0,33.62,33.74,33.34,33.42,1116000.0
2007-11-26 15:00:00,33.4,33.43,32.8,32.85,2415000.0,33.4,33.43,32.8,32.85,2415000.0
2007-11-26 15:05:00,32.85,32.94,32.62,32.81,1932000.0,32.85,32.94,32.62,32.81,1932000.0
2007-11-26 15:10:00,32.83,32.89,32.6,32.75,1757000.0,32.83,32.89,32.6,32.75,1757000.0
2007-11-26 15:15:00,32.75,33.0,32.74,32.93,1836000.0,32.75,33.0,32.74,32.93,1836000.0
2007-11-26 15:20:00,32.9,32.95,32.51,32.65,1702000.0,32.9,32.95,32.51,32.65,1702000.0
2007-11-26 15:25:00,32.61,32.93,32.58,32.58,1382000.0,32.61,32.93,32.58,32.58,1382000.0
2007-11-26 15:30:00,32.63,32.93,32.6,32.81,1321000.0,32.63,32.93,32.6,32.81,1321000.0
2007-11-26 15:35:00,32.82,32.82,32.34,32.47,1629000.0,32.82,32.82,32.34,32.47,1629000.0
2007-11-26 15:40:00,32.46,32.67,32.3,32.67,1691000.0,32.46,32.67,32.3,32.67,1691000.0
2007-11-26 15:45:00,32.67,32.68,32.49,32.58,1003000.0,32.67,32.68,32.49,32.58,1003000.0
2007-11-26 15:50:00,32.62,32.62,32.2,32.25,2204000.0,32.62,32.62,32.2,32.25,2204000.0
2007-11-26 15:55:00,32.24,32.68,32.24,32.61,1917000.0,32.24,32.68,32.24,32.61,1917000.0
2007-11-27 09:30:00,33.56,33.9,33.5,33.72,3082000.0,33.56,33.9,33.5,33.72,3082000.0
2007-11-27 09:35:00,33.74,34.17,33.7,34.02,4788000.0,33.74,34.17,33.7,34.02,4788000.0
2007-11-27 09:40:00,34.01,34.16,33.78,33.85,3322000.0,34.01,34.16,33.78,33.85,3322000.0
2007-11-27 09:45:00,33.86,34.08,33.85,34.04,2047000.0,33.86,34.08,33.85,34.04,2047000.0
2007-11-27 09:50:00,34.04,34.22,33.95,34.02,2858000.0,34.04,34.22,33.95,34.02,2858000.0
2007-11-27 09:55:00,34.03,34.1,33.77,33.8,2122000.0,34.03,34.1,33.77,33.8,2122000.0
2007-11-27 10:00:00,33.78,33.85,33.6,33.68,2523000.0,33.78,33.85,33.6,33.68,2523000.0
2007-11-27 10:05:00,33.68,33.72,32.77,32.97,4605000.0,33.68,33.72,32.77,32.97,4605000.0
2007-11-27 10:10:00,32.97,33.0,32.06,32.41,3767000.0,32.97,33.0,32.06,32.41,3767000.0
2007-11-27 10:15:00,32.41,32.81,32.34,32.63,2756000.0,32.41,32.81,32.34,32.63,2756000.0
2007-11-27 10:20:00,32.64,33.05,32.58,32.95,2283000.0,32.64,33.05,32.58,32.95,2283000.0
2007-11-27 10:25:00,32.98,33.3,32.95,33.26,2589000.0,32.98,33.3,32.95,33.26,2589000.0
2007-11-27 10:30:00,33.28,33.53,33.21,33.43,2800000.0,33.28,33.53,33.21,33.43,2800000.0
2007-11-27 10:35:00,33.43,33.64,33.32,33.42,1797000.0,33.43,33.64,33.32,33.42,1797000.0
2007-11-27 10:40:00,33.42,33.57,33.16,33.25,1679000.0,33.42,33.57,33.16,33.25,1679000.0
2007-11-27 10:45:00,33.26,33.88,33.25,33.82,2498000.0,33.26,33.88,33.25,33.82,2498000.0
2007-11-27 10:50:00,33.81,33.87,33.7,33.72,1832000.0,33.81,33.87,33.7,33.72,1832000.0
2007-11-27 10:55:00,33.71,33.95,33.65,33.88,1384000.0,33.71,33.95,33.65,33.88,1384000.0
2007-11-27 11:00:00,33.88,33.88,33.6,33.6,1099000.0,33.88,33.88,33.6,33.6,1099000.0
2007-11-27 11:05:00,33.6,33.66,33.45,33.57,1362000.0,33.6,33.66,33.45,33.57,1362000.0
2007-11-27 11:10:00,33.53,33.63,33.46,33.48,861000.0,33.53,33.63,33.46,33.48,861000.0
2007-11-27 11:15:00,33.46,33.6,33.45,33.6,597000.0,33.46,33.6,33.45,33.6,597000.0
2007-11-27 11:20:00,33.6,33.6,33.31,33.51,1059000.0,33.6,33.6,33.31,33.51,1059000.0
2007-11-27 11:25:00,33.5,33.77,33.48,33.62,1012000.0,33.5,33.77,33.48,33.62,1012000.0
2007-11-27 11:30:00,33.64,33.84,33.62,33.76,1132000.0,33.64,33.84,33.62,33.76,1132000.0
2007-11-27 11:35:00,33.77,33.83,33.68,33.68,931000.0,33.77,33.83,33.68,33.68,931000.0
2007-11-27 11:40:00,33.7,33.78,33.6,33.62,894000.0,33.7,33.78,33.6,33.62,894000.0
2007-11-27 11:45:00,33.62,33.65,33.5,33.55,1005000.0,33.62,33.65,33.5,33.55,1005000.0
2007-11-27 11:50:00,33.56,33.59,33.27,33.37,751000.0,33.56,33.59,33.27,33.37,751000.0
2007-11-27 11:55:00,33.38,33.49,33.36,33.43,469000.0,33.38,33.49,33.36,33.43,469000.0
2007-11-27 12:00:00,33.42,33.55,33.4,33.55,548000.0,33.42,33.55,33.4,33.55,548000.0
2007-11-27 12:05:00,33.55,33.55,33.25,33.33,753000.0,33.55,33.55,33.25,33.33,753000.0
2007-11-27 12:10:00,33.33,33.45,33.17,33.27,759000.0,33.33,33.45,33.17,33.27,759000.0
2007-11-27 12:15:00,33.29,33.49,33.26,33.36,691000.0,33.29,33.49,33.26,33.36,691000.0
2007-11-27 12:20:00,33.36,33.45,33.26,33.41,633000.0,33.36,33.45,33.26,33.41,633000.0
2007-11-27 12:25:00,33.43,33.44,33.31,33.42,416000.0,33.43,33.44,33.31,33.42,416000.0
2007-11-27 12:30:00,33.41,33.57,33.4,33.51,841000.0,33.41,33.57,33.4,33.51,841000.0
2007-11-27 12:35:00,33.52,33.74,33.52,33.69,879000.0,33.52,33.74,33.52,33.69,879000.0
2007-11-27 12:40:00,33.69,33.78,33.56,33.59,652000.0,33.69,33.78,33.56,33.59,652000.0
2007-11-27 12:45:00,33.61,33.74,33.57,33.58,581000.0,33.61,33.74,33.57,33.58,581000.0
2007-11-27 12:50:00,33.57,33.67,33.51,33.65,425000.0,33.57,33.67,33.51,33.65,425000.0
2007-11-27 12:55:00,33.66,33.69,33.5,33.51,626000.0,33.66,33.69,33.5,33.51,626000.0
2007-11-27 13:00:00,33.52,33.64,33.51,33.58,448000.0,33.52,33.64,33.51,33.58,448000.0
2007-11-27 13:05:00,33.59,33.63,33.55,33.62,286000.0,33.59,33.63,33.55,33.62,286000.0
2007-11-27 13:10:00,33.63,33.64,33.53,33.56,440000.0,33.63,33.64,33.53,33.56,440000.0
2007-11-27 13:15:00,33.57,33.59,33.46,33.5,642000.0,33.57,33.59,33.46,33.5,642000.0
2007-11-27 13:20:00,33.52,33.65,33.47,33.63,443000.0,33.52,33.65,33.47,33.63,443000.0
2007-11-27 13:25:00,33.62,33.63,33.53,33.53,403000.0,33.62,33.63,33.53,33.53,403000.0
2007-11-27 13:30:00,33.53,33.57,33.48,33.57,217000.0,33.53,33.57,33.48,33.57,217000.0
2007-11-27 13:35:00,33.56,33.58,33.52,33.52,152000.0,33.56,33.58,33.52,33.52,152000.0
2007-11-27 13:40:00,33.52,33.55,33.35,33.38,665000.0,33.52,33.55,33.35,33.38,665000.0
2007-11-27 13:45:00,33.37,33.5,33.32,33.42,561000.0,33.37,33.5,33.32,33.42,561000.0
2007-11-27 13:50:00,33.43,33.43,33.01,33.06,1351000.0,33.43,33.43,33.01,33.06,1351000.0
2007-11-27 13:55:00,33.06,33.21,33.04,33.17,680000.0,33.06,33.21,33.04,33.17,680000.0
2007-11-27 14:00:00,33.17,33.18,32.88,33.01,1501000.0,33.17,33.18,32.88,33.01,1501000.0
2007-11-27 14:05:00,33.0,33.15,32.96,33.05,928000.0,33.0,33.15,32.96,33.05,928000.0
2007-11-27 14:10:00,33.07,33.32,33.06,33.27,952000.0,33.07,33.32,33.06,33.27,952000.0
2007-11-27 14:15:00,33.23,33.38,33.17,33.31,672000.0,33.23,33.38,33.17,33.31,672000.0
2007-11-27 14:20:00,33.33,33.37,33.24,33.29,724000.0,33.33,33.37,33.24,33.29,724000.0
2007-11-27 14:25:00,33.28,33.42,33.22,33.36,864000.0,33.28,33.42,33.22,33.36,864000.0
2007-11-27 14:30:00,33.35,33.39,33.29,33.33,847000.0,33.35,33.39,33.29,33.33,847000.0
2007-11-27 14:35:00,33.33,33.37,32.9,33.13,1348000.0,33.33,33.37,32.9,33.13,1348000.0
2007-11-27 14:40:00,33.12,33.2,32.9,33.07,985000.0,33.12,33.2,32.9,33.07,985000.0
2007-11-27 14:45:00,33.04,33.22,33.0,33.14,1043000.0,33.04,33.22,33.0,33.14,1043000.0
2007-11-27 14:50:00,33.16,33.28,33.1,33.16,769000.0,33.16,33.28,33.1,33.16,769000.0
2007-11-27 14:55:00,33.16,33.34,33.1,33.26,645000.0,33.16,33.34,33.1,33.26,645000.0
2007-11-27 15:00:00,33.25,33.34,33.1,33.17,1057000.0,33.25,33.34,33.1,33.17,1057000.0
2007-11-27 15:05:00,33.18,33.29,33.13,33.25,631000.0,33.18,33.29,33.13,33.25,631000.0
2007-11-27 15:10:00,33.27,33.64,33.26,33.58,1774000.0,33.27,33.64,33.26,33.58,1774000.0
2007-11-27 15:15:00,33.55,33.65,33.45,33.56,1389000.0,33.55,33.65,33.45,33.56,1389000.0
2007-11-27 15:20:00,33.56,33.77,33.5,33.67,1280000.0,33.56,33.77,33.5,33.67,1280000.0
2007-11-27 15:25:00,33.67,33.71,33.25,33.45,1434000.0,33.67,33.71,33.25,33.45,1434000.0
2007-11-27 15:30:00,33.45,33.65,33.39,33.64,1104000.0,33.45,33.65,33.39,33.64,1104000.0
2007-11-27 15:35:00,33.65,33.83,33.57,33.8,1413000.0,33.65,33.83,33.57,33.8,1413000.0
2007-11-27 15:40:00,33.81,33.95,33.8,33.83,1611000.0,33.81,33.95,33.8,33.83,1611000.0
2007-11-27 15:45:00,33.83,33.95,33.81,33.91,1211000.0,33.83,33.95,33.81,33.91,1211000.0
2007-11-27 15:50:00,33.91,34.01,33.89,33.99,1622000.0,33.91,34.01,33.89,33.99,1622000.0
2007-11-27 15:55:00,33.99,34.14,33.98,34.11,1904000.0,33.99,34.14,33.98,34.11,1904000.0
2007-11-28 09:30:00,35.45,35.53,35.12,35.24,3522000.0,35.45,35.53,35.12,35.24,3522000.0
2007-11-28 09:35:00,35.24,35.34,34.91,35.14,2410000.0,35.24,35.34,34.91,35.14,2410000.0
2007-11-28 09:40:00,35.13,35.14,34.86,35.01,2055000.0,35.13,35.14,34.86,35.01,2055000.0
2007-11-28 09:45:00,35.03,35.48,35.01,35.36,2885000.0,35.03,35.48,35.01,35.36,2885000.0
2007-11-28 09:50:00,35.36,35.44,35.2,35.35,2045000.0,35.36,35.44,35.2,35.35,2045000.0
2007-11-28 09:55:00,35.37,35.46,35.3,35.33,1924000.0,35.37,35.46,35.3,35.33,1924000.0
2007-11-28 10:00:00,35.33,35.39,35.06,35.19,2133000.0,35.33,35.39,35.06,35.19,2133000.0
2007-11-28 10:05:00,35.2,35.28,34.9,34.92,1968000.0,35.2,35.28,34.9,34.92,1968000.0
2007-11-28 10:10:00,34.94,35.27,34.92,35.23,1712000.0,34.94,35.27,34.92,35.23,1712000.0
2007-11-28 10:15:00,35.23,35.41,35.18,35.27,1317000.0,35.23,35.41,35.18,35.27,1317000.0
2007-11-28 10:20:00,35.27,35.43,35.24,35.3,1282000.0,35.27,35.43,35.24,35.3,1282000.0
2007-11-28 10:25:00,35.32,35.38,35.2,35.34,933000.0,35.32,35.38,35.2,35.34,933000.0
2007-11-28 10:30:00,35.36,35.43,35.22,35.26,1165000.0,35.36,35.43,35.22,35.26,1165000.0
2007-11-28 10:35:00,35.26,35.34,35.21,35.27,773000.0,35.26,35.34,35.21,35.27,773000.0
2007-11-28 10:40:00,35.28,35.31,35.09,35.09,1419000.0,35.28,35.31,35.09,35.09,1419000.0
2007-11-28 10:45:00,35.09,35.27,35.09,35.15,926000.0,35.09,35.27,35.09,35.15,926000.0
2007-11-28 10:50:00,35.17,35.33,35.13,35.25,1241000.0,35.17,35.33,35.13,35.25,1241000.0
2007-11-28 10:55:00,35.28,35.39,35.22,35.31,1022000.0,35.28,35.39,35.22,35.31,1022000.0
2007-11-28 11:00:00,35.32,35.49,35.25,35.29,1407000.0,35.32,35.49,35.25,35.29,1407000.0
2007-11-28 11:05:00,35.29,35.39,35.18,35.18,810000.0,35.29,35.39,35.18,35.18,810000.0
2007-11-28 11:10:00,35.18,35.27,35.16,35.2,546000.0,35.18,35.27,35.16,35.2,546000.0
2007-11-28 11:15:00,35.21,35.32,35.21,35.29,525000.0,35.21,35.32,35.21,35.29,525000.0
2007-11-28 11:20:00,35.26,35.28,35.21,35.28,486000.0,35.26,35.28,35.21,35.28,486000.0
2007-11-28 11:25:00,35.29,35.6,35.29,35.58,2144000.0,35.29,35.6,35.29,35.58,2144000.0
2007-11-28 11:30:00,35.56,35.75,35.52,35.59,2261000.0,35.56,35.75,35.52,35.59,2261000.0
2007-11-28 11:35:00,35.58,35.8,35.56,35.65,1397000.0,35.58,35.8,35.56,35.65,1397000.0
2007-11-28 11:40:00,35.65,35.76,35.62,35.62,906000.0,35.65,35.76,35.62,35.62,906000.0
2007-11-28 11:45:00,35.64,35.67,35.53,35.58,765000.0,35.64,35.67,35.53,35.58,765000.0
2007-11-28 11:50:00,35.58,35.64,35.54,35.63,584000.0,35.58,35.64,35.54,35.63,584000.0
2007-11-28 11:55:00,35.61,35.7,35.59,35.68,675000.0,35.61,35.7,35.59,35.68,675000.0
2007-11-28 12:00:00,35.68,35.85,35.68,35.74,1464000.0,35.68,35.85,35.68,35.74,1464000.0
2007-11-28 12:05:00,35.74,35.8,35.65,35.69,821000.0,35.74,35.8,35.65,35.69,821000.0
2007-11-28 12:10:00,35.68,35.7,35.58,35.61,536000.0,35.68,35.7,35.58,35.61,536000.0
2007-11-28 12:15:00,35.63,35.75,35.61,35.74,430000.0,35.63,35.75,35.61,35.74,430000.0
2007-11-28 12:20:00,35.75,35.75,35.65,35.7,477000.0,35.75,35.75,35.65,35.7,477000.0
2007-11-28 12:25:00,35.73,35.75,35.66,35.69,420000.0,35.73,35.75,35.66,35.69,420000.0
2007-11-28 12:30:00,35.7,35.75,35.66,35.69,449000.0,35.7,35.75,35.66,35.69,449000.0
2007-11-28 12:35:00,35.68,35.73,35.64,35.64,338000.0,35.68,35.73,35.64,35.64,338000.0
2007-11-28 12:40:00,35.64,35.7,35.59,35.69,481000.0,35.64,35.7,35.59,35.69,481000.0
2007-11-28 12:45:00,35.66,35.69,35.6,35.67,408000.0,35.66,35.69,35.6,35.67,408000.0
2007-11-28 12:50:00,35.67,35.69,35.63,35.68,263000.0,35.67,35.69,35.63,35.68,263000.0
2007-11-28 12:55:00,35.67,35.68,35.56,35.6,342000.0,35.67,35.68,35.56,35.6,342000.0
2007-11-28 13:00:00,35.62,35.64,35.39,35.52,1053000.0,35.62,35.64,35.39,35.52,1053000.0
2007-11-28 13:05:00,35.53,35.58,35.47,35.47,380000.0,35.53,35.58,35.47,35.47,380000.0
2007-11-28 13:10:00,35.49,35.53,35.42,35.49,439000.0,35.49,35.53,35.42,35.49,439000.0
2007-11-28 13:15:00,35.48,35.71,35.45,35.67,972000.0,35.48,35.71,35.45,35.67,972000.0
2007-11-28 13:20:00,35.68,35.77,35.68,35.73,989000.0,35.68,35.77,35.68,35.73,989000.0
2007-11-28 13:25:00,35.72,35.73,35.59,35.62,487000.0,35.72,35.73,35.59,35.62,487000.0
2007-11-28 13:30:00,35.62,35.72,35.62,35.72,379000.0,35.62,35.72,35.62,35.72,379000.0
2007-11-28 13:35:00,35.7,35.76,35.66,35.7,467000.0,35.7,35.76,35.66,35.7,467000.0
2007-11-28 13:40:00,35.69,35.7,35.61,35.65,477000.0,35.69,35.7,35.61,35.65,477000.0
2007-11-28 13:45:00,35.67,35.72,35.63,35.68,263000.0,35.67,35.72,35.63,35.68,263000.0
2007-11-28 13:50:00,35.69,35.71,35.63,35.66,524000.0,35.69,35.71,35.63,35.66,524000.0
2007-11-28 13:55:00,35.64,35.75,35.61,35.63,636000.0,35.64,35.75,35.61,35.63,636000.0
2007-11-28 14:00:00,35.63,35.71,35.63,35.64,763000.0,35.63,35.71,35.63,35.64,763000.0
2007-11-28 14:05:00,35.63,35.67,35.45,35.65,1281000.0,35.63,35.67,35.45,35.65,1281000.0
2007-11-28 14:10:00,35.67,35.74,35.61,35.7,1080000.0,35.67,35.74,35.61,35.7,1080000.0
2007-11-28 14:15:00,35.7,35.79,35.66,35.71,975000.0,35.7,35.79,35.66,35.71,975000.0
2007-11-28 14:20:00,35.7,35.73,35.65,35.68,362000.0,35.7,35.73,35.65,35.68,362000.0
2007-11-28 14:25:00,35.69,35.77,35.65,35.72,807000.0,35.69,35.77,35.65,35.72,807000.0
2007-11-28 14:30:00,35.73,36.07,35.71,36.0,1968000.0,35.73,36.07,35.71,36.0,1968000.0
2007-11-28 14:35:00,36.0,36.14,35.95,36.01,2081000.0,36.0,36.14,35.95,36.01,2081000.0
2007-11-28 14:40:00,36.02,36.09,35.91,35.95,1215000.0,36.02,36.09,35.91,35.95,1215000.0
2007-11-28 14:45:00,35.95,35.99,35.84,35.99,1041000.0,35.95,35.99,35.84,35.99,1041000.0
2007-11-28 14:50:00,35.98,36.0,35.91,35.95,826000.0,35.98,36.0,35.91,35.95,826000.0
2007-11-28 14:55:00,35.95,36.13,35.93,36.12,1387000.0,35.95,36.13,35.93,36.12,1387000.0
2007-11-28 15:00:00,36.12,36.19,36.0,36.16,1095000.0,36.12,36.19,36.0,36.16,1095000.0
2007-11-28 15:05:00,36.18,36.45,36.07,36.38,1905000.0,36.18,36.45,36.07,36.38,1905000.0
2007-11-28 15:10:00,36.4,36.4,36.29,36.3,1494000.0,36.4,36.4,36.29,36.3,1494000.0
2007-11-28 15:15:00,36.31,36.52,36.3,36.48,1675000.0,36.31,36.52,36.3,36.48,1675000.0
2007-11-28 15:20:00,36.46,36.48,36.37,36.39,750000.0,36.46,36.48,36.37,36.39,750000.0
2007-11-28 15:25:00,36.39,36.45,36.27,36.33,1116000.0,36.39,36.45,36.27,36.33,1116000.0
2007-11-28 15:30:00,36.32,36.38,36.2,36.27,906000.0,36.32,36.38,36.2,36.27,906000.0
2007-11-28 15:35:00,36.27,36.44,36.24,36.39,891000.0,36.27,36.44,36.24,36.39,891000.0
2007-11-28 15:40:00,36.39,36.43,36.21,36.21,858000.0,36.39,36.43,36.21,36.21,858000.0
2007-11-28 15:45:00,36.21,36.3,36.15,36.19,1117000.0,36.21,36.3,36.15,36.19,1117000.0
2007-11-28 15:50:00,36.19,36.46,36.19,36.45,1546000.0,36.19,36.46,36.19,36.45,1546000.0
2007-11-28 15:55:00,36.46,36.76,36.44,36.71,2853000.0,36.46,36.76,36.44,36.71,2853000.0
2007-11-29 09:30:00,36.6,37.25,36.52,37.25,2569000.0,36.6,37.25,36.52,37.25,2569000.0
2007-11-29 09:35:00,37.26,37.7,37.21,37.7,4211000.0,37.26,37.7,37.21,37.7,4211000.0
2007-11-29 09:40:00,37.7,37.9,37.46,37.84,3147000.0,37.7,37.9,37.46,37.84,3147000.0
2007-11-29 09:45:00,37.86,37.86,37.41,37.52,2973000.0,37.86,37.86,37.41,37.52,2973000.0
2007-11-29 09:50:00,37.5,37.7,37.34,37.68,2027000.0,37.5,37.7,37.34,37.68,2027000.0
2007-11-29 09:55:00,37.67,37.81,37.63,37.68,1612000.0,37.67,37.81,37.63,37.68,1612000.0
2007-11-29 10:00:00,37.69,38.25,37.65,37.95,2634000.0,37.69,38.25,37.65,37.95,2634000.0
2007-11-29 10:05:00,37.96,38.0,37.85,37.85,2214000.0,37.96,38.0,37.85,37.85,2214000.0
2007-11-29 10:10:00,37.85,37.87,37.5,37.74,2506000.0,37.85,37.87,37.5,37.74,2506000.0
2007-11-29 10:15:00,37.73,38.1,37.73,37.99,1693000.0,37.73,38.1,37.73,37.99,1693000.0
2007-11-29 10:20:00,37.99,38.06,37.79,37.9,1119000.0,37.99,38.06,37.79,37.9,1119000.0
2007-11-29 10:25:00,37.9,37.95,37.81,37.9,856000.0,37.9,37.95,37.81,37.9,856000.0
2007-11-29 10:30:00,37.9,37.92,37.74,37.86,784000.0,37.9,37.92,37.74,37.86,784000.0
2007-11-29 10:35:00,37.84,38.0,37.8,37.97,979000.0,37.84,38.0,37.8,37.97,979000.0
2007-11-29 10:40:00,37.97,38.33,37.92,38.18,2294000.0,37.97,38.33,37.92,38.18,2294000.0
2007-11-29 10:45:00,38.18,38.3,38.06,38.1,977000.0,38.18,38.3,38.06,38.1,977000.0
2007-11-29 10:50:00,38.1,38.17,38.07,38.16,521000.0,38.1,38.17,38.07,38.16,521000.0
2007-11-29 10:55:00,38.13,38.16,38.08,38.11,705000.0,38.13,38.16,38.08,38.11,705000.0
2007-11-29 11:00:00,38.11,38.26,38.08,38.15,773000.0,38.11,38.26,38.08,38.15,773000.0
2007-11-29 11:05:00,38.17,38.32,38.15,38.27,853000.0,38.17,38.32,38.15,38.27,853000.0
2007-11-29 11:10:00,38.27,38.32,38.16,38.27,788000.0,38.27,38.32,38.16,38.27,788000.0
2007-11-29 11:15:00,38.28,38.43,38.26,38.38,1305000.0,38.28,38.43,38.26,38.38,1305000.0
2007-11-29 11:20:00,38.36,38.41,38.29,38.3,998000.0,38.36,38.41,38.29,38.3,998000.0
2007-11-29 11:25:00,38.29,38.45,38.25,38.45,871000.0,38.29,38.45,38.25,38.45,871000.0
2007-11-29 11:30:00,38.45,38.6,38.43,38.58,1527000.0,38.45,38.6,38.43,38.58,1527000.0
2007-11-29 11:35:00,38.58,38.59,38.44,38.44,954000.0,38.58,38.59,38.44,38.44,954000.0
2007-11-29 11:40:00,38.44,38.56,38.42,38.52,706000.0,38.44,38.56,38.42,38.52,706000.0
2007-11-29 11:45:00,38.55,38.6,38.42,38.43,941000.0,38.55,38.6,38.42,38.43,941000.0
2007-11-29 11:50:00,38.43,38.46,38.31,38.34,642000.0,38.43,38.46,38.31,38.34,642000.0
2007-11-29 11:55:00,38.37,38.45,38.3,38.33,502000.0,38.37,38.45,38.3,38.33,502000.0
2007-11-29 12:00:00,38.35,38.35,38.23,38.24,706000.0,38.35,38.35,38.23,38.24,706000.0
2007-11-29 12:05:00,38.25,38.42,38.25,38.32,500000.0,38.25,38.42,38.25,38.32,500000.0
2007-11-29 12:10:00,38.31,38.32,38.08,38.12,981000.0,38.31,38.32,38.08,38.12,981000.0
2007-11-29 12:15:00,38.12,38.14,38.03,38.1,838000.0,38.12,38.14,38.03,38.1,838000.0
2007-11-29 12:20:00,38.08,38.2,38.02,38.17,697000.0,38.08,38.2,38.02,38.17,697000.0
2007-11-29 12:25:00,38.16,38.3,38.13,38.2,490000.0,38.16,38.3,38.13,38.2,490000.0
2007-11-29 12:30:00,38.19,38.2,38.11,38.11,413000.0,38.19,38.2,38.11,38.11,413000.0
2007-11-29 12:35:00,38.11,38.17,38.05,38.11,429000.0,38.11,38.17,38.05,38.11,429000.0
2007-11-29 12:40:00,38.1,38.23,38.08,38.19,419000.0,38.1,38.23,38.08,38.19,419000.0
2007-11-29 12:45:00,38.19,38.22,37.85,37.94,1250000.0,38.19,38.22,37.85,37.94,1250000.0
2007-11-29 12:50:00,37.94,38.08,37.93,38.0,785000.0,37.94,38.08,37.93,38.0,785000.0
2007-11-29 12:55:00,37.99,38.13,37.81,37.85,1012000.0,37.99,38.13,37.81,37.85,1012000.0
2007-11-29 13:00:00,37.84,37.97,37.5,37.52,1274000.0,37.84,37.97,37.5,37.52,1274000.0
2007-11-29 13:05:00,37.52,37.73,37.33,37.55,1873000.0,37.52,37.73,37.33,37.55,1873000.0
2007-11-29 13:10:00,37.54,37.82,37.5,37.76,1193000.0,37.54,37.82,37.5,37.76,1193000.0
2007-11-29 13:15:00,37.77,37.85,37.64,37.66,774000.0,37.77,37.85,37.64,37.66,774000.0
2007-11-29 13:20:00,37.67,37.71,37.56,37.62,492000.0,37.67,37.71,37.56,37.62,492000.0
2007-11-29 13:25:00,37.62,37.67,37.41,37.47,658000.0,37.62,37.67,37.41,37.47,658000.0
2007-11-29 13:30:00,37.45,37.83,37.45,37.7,797000.0,37.45,37.83,37.45,37.7,797000.0
2007-11-29 13:35:00,37.74,37.79,37.66,37.76,428000.0,37.74,37.79,37.66,37.76,428000.0
2007-11-29 13:40:00,37.75,37.75,37.35,37.37,1066000.0,37.75,37.75,37.35,37.37,1066000.0
2007-11-29 13:45:00,37.35,37.68,37.3,37.54,1022000.0,37.35,37.68,37.3,37.54,1022000.0
2007-11-29 13:50:00,37.52,37.81,37.5,37.74,928000.0,37.52,37.81,37.5,37.74,928000.0
2007-11-29 13:55:00,37.71,37.84,37.68,37.68,595000.0,37.71,37.84,37.68,37.68,595000.0
2007-11-29 14:00:00,37.68,37.68,37.48,37.57,617000.0,37.68,37.68,37.48,37.57,617000.0
2007-11-29 14:05:00,37.57,37.72,37.56,37.72,558000.0,37.57,37.72,37.56,37.72,558000.0
2007-11-29 14:10:00,37.72,37.88,37.7,37.84,834000.0,37.72,37.88,37.7,37.84,834000.0
2007-11-29 14:15:00,37.86,38.0,37.83,37.83,1186000.0,37.86,38.0,37.83,37.83,1186000.0
2007-11-29 14:20:00,37.84,37.85,37.73,37.85,648000.0,37.84,37.85,37.73,37.85,648000.0
2007-11-29 14:25:00,37.83,37.93,37.79,37.82,647000.0,37.83,37.93,37.79,37.82,647000.0
2007-11-29 14:30:00,37.82,37.82,37.68,37.77,727000.0,37.82,37.82,37.68,37.77,727000.0
2007-11-29 14:35:00,37.76,37.85,37.75,37.8,392000.0,37.76,37.85,37.75,37.8,392000.0
2007-11-29 14:40:00,37.8,37.92,37.78,37.91,455000.0,37.8,37.92,37.78,37.91,455000.0
2007-11-29 14:45:00,37.92,37.96,37.85,37.86,411000.0,37.92,37.96,37.85,37.86,411000.0
2007-11-29 14:50:00,37.85,37.91,37.8,37.85,571000.0,37.85,37.91,37.8,37.85,571000.0
2007-11-29 14:55:00,37.84,37.9,37.78,37.85,382000.0,37.84,37.9,37.78,37.85,382000.0
2007-11-29 15:00:00,37.85,38.25,37.82,38.16,1439000.0,37.85,38.25,37.82,38.16,1439000.0
2007-11-29 15:05:00,38.17,38.38,38.07,38.15,1559000.0,38.17,38.38,38.07,38.15,1559000.0
2007-11-29 15:10:00,38.14,38.17,37.88,37.89,1154000.0,38.14,38.17,37.88,37.89,1154000.0
2007-11-29 15:15:00,37.88,37.98,37.83,37.98,936000.0,37.88,37.98,37.83,37.98,936000.0
2007-11-29 15:20:00,37.98,38.03,37.83,37.91,551000.0,37.98,38.03,37.83,37.91,551000.0
2007-11-29 15:25:00,37.89,37.95,37.8,37.89,836000.0,37.89,37.95,37.8,37.89,836000.0
2007-11-29 15:30:00,37.86,37.87,37.6,37.75,1314000.0,37.86,37.87,37.6,37.75,1314000.0
2007-11-29 15:35:00,37.74,37.87,37.68,37.74,777000.0,37.74,37.87,37.68,37.74,777000.0
2007-11-29 15:40:00,37.72,37.84,37.5,37.83,1377000.0,37.72,37.84,37.5,37.83,1377000.0
2007-11-29 15:45:00,37.83,37.93,37.76,37.83,1286000.0,37.83,37.93,37.76,37.83,1286000.0
2007-11-29 15:50:00,37.85,37.98,37.84,37.9,1047000.0,37.85,37.98,37.84,37.9,1047000.0
2007-11-29 15:55:00,37.91,38.0,37.86,37.9,1604000.0,37.91,38.0,37.86,37.9,1604000.0
2007-11-30 09:30:00,39.68,39.7,39.25,39.53,4227000.0,39.68,39.7,39.25,39.53,4227000.0
2007-11-30 09:35:00,39.53,39.55,39.06,39.11,3208000.0,39.53,39.55,39.06,39.11,3208000.0
2007-11-30 09:40:00,39.14,39.47,39.11,39.38,1977000.0,39.14,39.47,39.11,39.38,1977000.0
2007-11-30 09:45:00,39.35,39.43,39.18,39.35,1616000.0,39.35,39.43,39.18,39.35,1616000.0
2007-11-30 09:50:00,39.27,39.32,38.94,38.96,1983000.0,39.27,39.32,38.94,38.96,1983000.0
2007-11-30 09:55:00,39.0,39.31,38.88,39.28,2183000.0,39.0,39.31,38.88,39.28,2183000.0
2007-11-30 10:00:00,39.28,39.35,38.91,38.93,1381000.0,39.28,39.35,38.91,38.93,1381000.0
2007-11-30 10:05:00,38.93,39.07,38.7,38.99,2022000.0,38.93,39.07,38.7,38.99,2022000.0
2007-11-30 10:10:00,38.99,38.99,38.61,38.9,1620000.0,38.99,38.99,38.61,38.9,1620000.0
2007-11-30 10:15:00,38.9,38.91,38.56,38.59,1338000.0,38.9,38.91,38.56,38.59,1338000.0
2007-11-30 10:20:00,38.56,38.95,38.55,38.77,1054000.0,38.56,38.95,38.55,38.77,1054000.0
2007-11-30 10:25:00,38.8,38.99,38.73,38.96,965000.0,38.8,38.99,38.73,38.96,965000.0
2007-11-30 10:30:00,38.96,39.08,38.75,38.94,1119000.0,38.96,39.08,38.75,38.94,1119000.0
2007-11-30 10:35:00,38.91,39.02,38.8,39.02,657000.0,38.91,39.02,38.8,39.02,657000.0
2007-11-30 10:40:00,39.03,39.03,38.88,38.9,591000.0,39.03,39.03,38.88,38.9,591000.0
2007-11-30 10:45:00,38.89,38.94,38.75,38.78,893000.0,38.89,38.94,38.75,38.78,893000.0
2007-11-30 10:50:00,38.78,38.85,38.66,38.77,972000.0,38.78,38.85,38.66,38.77,972000.0
2007-11-30 10:55:00,38.78,39.0,38.73,38.92,976000.0,38.78,39.0,38.73,38.92,976000.0
2007-11-30 11:00:00,38.91,38.92,38.57,38.67,1100000.0,38.91,38.92,38.57,38.67,1100000.0
2007-11-30 11:05:00,38.64,38.74,38.53,38.59,1486000.0,38.64,38.74,38.53,38.59,1486000.0
2007-11-30 11:10:00,38.57,38.68,38.39,38.41,1333000.0,38.57,38.68,38.39,38.41,1333000.0
2007-11-30 11:15:00,38.46,38.52,38.2,38.21,1817000.0,38.46,38.52,38.2,38.21,1817000.0
2007-11-30 11:20:00,38.25,38.37,38.05,38.19,1616000.0,38.25,38.37,38.05,38.19,1616000.0
2007-11-30 11:25:00,38.2,38.48,38.16,38.45,1306000.0,38.2,38.48,38.16,38.45,1306000.0
2007-11-30 11:30:00,38.45,38.48,38.24,38.45,965000.0,38.45,38.48,38.24,38.45,965000.0
2007-11-30 11:35:00,38.44,38.45,38.05,38.11,1135000.0,38.44,38.45,38.05,38.11,1135000.0
2007-11-30 11:40:00,38.1,38.63,38.1,38.57,1332000.0,38.1,38.63,38.1,38.57,1332000.0
2007-11-30 11:45:00,38.6,38.83,38.56,38.79,1199000.0,38.6,38.83,38.56,38.79,1199000.0
2007-11-30 11:50:00,38.75,38.79,38.58,38.58,856000.0,38.75,38.79,38.58,38.58,856000.0
2007-11-30 11:55:00,38.58,38.89,38.58,38.8,832000.0,38.58,38.89,38.58,38.8,832000.0
2007-11-30 12:00:00,38.8,38.84,38.7,38.73,613000.0,38.8,38.84,38.7,38.73,613000.0
2007-11-30 12:05:00,38.71,38.72,38.4,38.43,869000.0,38.71,38.72,38.4,38.43,869000.0
2007-11-30 12:10:00,38.44,38.55,38.35,38.4,790000.0,38.44,38.55,38.35,38.4,790000.0
2007-11-30 12:15:00,38.36,38.44,38.15,38.22,1174000.0,38.36,38.44,38.15,38.22,1174000.0
2007-11-30 12:20:00,38.23,38.26,37.9,37.95,1156000.0,38.23,38.26,37.9,37.95,1156000.0
2007-11-30 12:25:00,37.92,38.39,37.92,38.36,932000.0,37.92,38.39,37.92,38.36,932000.0
2007-11-30 12:30:00,38.35,38.38,38.21,38.35,620000.0,38.35,38.38,38.21,38.35,620000.0
2007-11-30 12:35:00,38.36,38.47,38.3,38.42,516000.0,38.36,38.47,38.3,38.42,516000.0
2007-11-30 12:40:00,38.38,38.47,38.23,38.24,461000.0,38.38,38.47,38.23,38.24,461000.0
2007-11-30 12:45:00,38.23,38.45,38.23,38.42,509000.0,38.23,38.45,38.23,38.42,509000.0
2007-11-30 12:50:00,38.44,38.44,38.28,38.28,285000.0,38.44,38.44,38.28,38.28,285000.0
2007-11-30 12:55:00,38.28,38.48,38.28,38.48,369000.0,38.28,38.48,38.28,38.48,369000.0
2007-11-30 13:00:00,38.48,38.55,38.38,38.5,703000.0,38.48,38.55,38.38,38.5,703000.0
2007-11-30 13:05:00,38.49,38.52,38.41,38.43,299000.0,38.49,38.52,38.41,38.43,299000.0
2007-11-30 13:10:00,38.45,38.5,38.26,38.28,700000.0,38.45,38.5,38.26,38.28,700000.0
2007-11-30 13:15:00,38.31,38.45,38.3,38.4,440000.0,38.31,38.45,38.3,38.4,440000.0
2007-11-30 13:20:00,38.38,38.54,38.38,38.47,509000.0,38.38,38.54,38.38,38.47,509000.0
2007-11-30 13:25:00,38.47,38.64,38.44,38.64,664000.0,38.47,38.64,38.44,38.64,664000.0
2007-11-30 13:30:00,38.64,38.64,38.48,38.48,421000.0,38.64,38.64,38.48,38.48,421000.0
2007-11-30 13:35:00,38.48,38.73,38.48,38.61,562000.0,38.48,38.73,38.48,38.61,562000.0
2007-11-30 13:40:00,38.62,38.7,38.55,38.62,406000.0,38.62,38.7,38.55,38.62,406000.0
2007-11-30 13:45:00,38.63,38.64,38.54,38.6,227000.0,38.63,38.64,38.54,38.6,227000.0
2007-11-30 13:50:00,38.58,38.6,38.51,38.57,248000.0,38.58,38.6,38.51,38.57,248000.0
2007-11-30 13:55:00,38.6,38.6,38.43,38.47,303000.0,38.6,38.6,38.43,38.47,303000.0
2007-11-30 14:00:00,38.48,38.6,38.3,38.35,518000.0,38.48,38.6,38.3,38.35,518000.0
2007-11-30 14:05:00,38.32,38.46,38.28,38.4,544000.0,38.32,38.46,38.28,38.4,544000.0
2007-11-30 14:10:00,38.35,38.55,38.35,38.5,385000.0,38.35,38.55,38.35,38.5,385000.0
2007-11-30 14:15:00,38.49,38.6,38.44,38.58,371000.0,38.49,38.6,38.44,38.58,371000.0
2007-11-30 14:20:00,38.56,38.58,38.48,38.51,189000.0,38.56,38.58,38.48,38.51,189000.0
2007-11-30 14:25:00,38.5,38.54,38.38,38.44,284000.0,38.5,38.54,38.38,38.44,284000.0
2007-11-30 14:30:00,38.44,38.45,38.3,38.45,491000.0,38.44,38.45,38.3,38.45,491000.0
2007-11-30 14:35:00,38.45,38.48,38.39,38.43,638000.0,38.45,38.48,38.39,38.43,638000.0
2007-11-30 14:40:00,38.42,38.48,38.34,38.44,426000.0,38.42,38.48,38.34,38.44,426000.0
2007-11-30 14:45:00,38.45,38.45,38.3,38.32,362000.0,38.45,38.45,38.3,38.32,362000.0
2007-11-30 14:50:00,38.32,38.34,38.04,38.13,1221000.0,38.32,38.34,38.04,38.13,1221000.0
2007-11-30 14:55:00,38.1,38.21,38.05,38.16,751000.0,38.1,38.21,38.05,38.16,751000.0
2007-11-30 15:00:00,38.16,38.2,37.8,37.88,1497000.0,38.16,38.2,37.8,37.88,1497000.0
2007-11-30 15:05:00,37.86,37.88,37.55,37.69,1980000.0,37.86,37.88,37.55,37.69,1980000.0
2007-11-30 15:10:00,37.69,37.78,37.55,37.7,1703000.0,37.69,37.78,37.55,37.7,1703000.0
2007-11-30 15:15:00,37.7,37.75,37.41,37.74,1845000.0,37.7,37.75,37.41,37.74,1845000.0
2007-11-30 15:20:00,37.74,37.9,37.7,37.8,1709000.0,37.74,37.9,37.7,37.8,1709000.0
2007-11-30 15:25:00,37.83,37.86,37.58,37.8,954000.0,37.83,37.86,37.58,37.8,954000.0
2007-11-30 15:30:00,37.77,37.83,37.51,37.52,1116000.0,37.77,37.83,37.51,37.52,1116000.0
2007-11-30 15:35:00,37.52,37.6,37.45,37.54,1213000.0,37.52,37.6,37.45,37.54,1213000.0
2007-11-30 15:40:00,37.56,37.86,37.56,37.85,1226000.0,37.56,37.86,37.56,37.85,1226000.0
2007-11-30 15:45:00,37.85,37.85,37.64,37.68,1090000.0,37.85,37.85,37.64,37.68,1090000.0
2007-11-30 15:50:00,37.7,38.16,37.6,38.12,1924000.0,37.7,38.16,37.6,38.12,1924000.0
2007-11-30 15:55:00,38.12,38.4,38.06,38.18,2434000.0,38.12,38.4,38.06,38.18,2434000.0
2007-12-03 09:30:00,37.86,38.0,37.32,37.56,2629000.0,37.86,38.0,37.32,37.56,2629000.0
2007-12-03 09:35:00,37.57,37.93,37.39,37.88,2024000.0,37.57,37.93,37.39,37.88,2024000.0
2007-12-03 09:40:00,37.88,38.12,37.66,38.11,1866000.0,37.88,38.12,37.66,38.11,1866000.0
2007-12-03 09:45:00,38.12,38.25,37.96,38.01,1353000.0,38.12,38.25,37.96,38.01,1353000.0
2007-12-03 09:50:00,38.04,38.2,38.0,38.12,1037000.0,38.04,38.2,38.0,38.12,1037000.0
2007-12-03 09:55:00,38.11,38.14,37.8,37.83,1203000.0,38.11,38.14,37.8,37.83,1203000.0
2007-12-03 10:00:00,37.88,38.1,37.76,37.85,1363000.0,37.88,38.1,37.76,37.85,1363000.0
2007-12-03 10:05:00,37.85,38.0,37.75,37.83,1016000.0,37.85,38.0,37.75,37.83,1016000.0
2007-12-03 10:10:00,37.83,38.31,37.79,38.3,1286000.0,37.83,38.31,37.79,38.3,1286000.0
2007-12-03 10:15:00,38.31,38.4,38.15,38.36,1599000.0,38.31,38.4,38.15,38.36,1599000.0
2007-12-03 10:20:00,38.36,38.9,38.31,38.77,2029000.0,38.36,38.9,38.31,38.77,2029000.0
2007-12-03 10:25:00,38.77,38.89,38.51,38.63,1295000.0,38.77,38.89,38.51,38.63,1295000.0
2007-12-03 10:30:00,38.62,38.82,38.59,38.72,901000.0,38.62,38.82,38.59,38.72,901000.0
2007-12-03 10:35:00,38.72,38.77,38.46,38.57,1102000.0,38.72,38.77,38.46,38.57,1102000.0
2007-12-03 10:40:00,38.56,38.73,38.53,38.58,784000.0,38.56,38.73,38.53,38.58,784000.0
2007-12-03 10:45:00,38.6,38.69,38.54,38.61,459000.0,38.6,38.69,38.54,38.61,459000.0
2007-12-03 10:50:00,38.61,38.74,38.55,38.68,544000.0,38.61,38.74,38.55,38.68,544000.0
2007-12-03 10:55:00,38.68,38.84,38.62,38.72,863000.0,38.68,38.84,38.62,38.72,863000.0
2007-12-03 11:00:00,38.71,38.8,38.6,38.67,460000.0,38.71,38.8,38.6,38.67,460000.0
2007-12-03 11:05:00,38.66,38.75,38.63,38.7,370000.0,38.66,38.75,38.63,38.7,370000.0
2007-12-03 11:10:00,38.73,38.73,38.36,38.39,888000.0,38.73,38.73,38.36,38.39,888000.0
2007-12-03 11:15:00,38.39,38.56,38.28,38.47,702000.0,38.39,38.56,38.28,38.47,702000.0
2007-12-03 11:20:00,38.47,38.57,38.36,38.55,367000.0,38.47,38.57,38.36,38.55,367000.0
2007-12-03 11:25:00,38.55,38.55,38.45,38.54,337000.0,38.55,38.55,38.45,38.54,337000.0
2007-12-03 11:30:00,38.55,38.55,38.47,38.5,185000.0,38.55,38.55,38.47,38.5,185000.0
2007-12-03 11:35:00,38.53,38.64,38.51,38.63,428000.0,38.53,38.64,38.51,38.63,428000.0
2007-12-03 11:40:00,38.63,38.65,38.55,38.59,158000.0,38.63,38.65,38.55,38.59,158000.0
2007-12-03 11:45:00,38.59,38.7,38.51,38.69,245000.0,38.59,38.7,38.51,38.69,245000.0
2007-12-03 11:50:00,38.68,38.69,38.53,38.53,280000.0,38.68,38.69,38.53,38.53,280000.0
2007-12-03 11:55:00,38.53,38.6,38.42,38.52,205000.0,38.53,38.6,38.42,38.52,205000.0
2007-12-03 12:00:00,38.55,38.59,38.48,38.51,161000.0,38.55,38.59,38.48,38.51,161000.0
2007-12-03 12:05:00,38.51,38.55,38.46,38.49,93000.0,38.51,38.55,38.46,38.49,93000.0
2007-12-03 12:10:00,38.5,38.58,38.49,38.58,121000.0,38.5,38.58,38.49,38.58,121000.0
2007-12-03 12:15:00,38.58,38.59,38.49,38.57,157000.0,38.58,38.59,38.49,38.57,157000.0
2007-12-03 12:20:00,38.57,38.57,38.49,38.53,199000.0,38.57,38.57,38.49,38.53,199000.0
2007-12-03 12:25:00,38.53,38.7,38.52,38.67,325000.0,38.53,38.7,38.52,38.67,325000.0
2007-12-03 12:30:00,38.67,38.72,38.67,38.67,252000.0,38.67,38.72,38.67,38.67,252000.0
2007-12-03 12:35:00,38.67,38.75,38.66,38.73,341000.0,38.67,38.75,38.66,38.73,341000.0
2007-12-03 12:40:00,38.74,38.74,38.66,38.68,274000.0,38.74,38.74,38.66,38.68,274000.0
2007-12-03 12:45:00,38.66,38.69,38.6,38.6,240000.0,38.66,38.69,38.6,38.6,240000.0
2007-12-03 12:50:00,38.6,38.74,38.59,38.6,307000.0,38.6,38.74,38.59,38.6,307000.0
2007-12-03 12:55:00,38.63,38.65,38.49,38.51,441000.0,38.63,38.65,38.49,38.51,441000.0
2007-12-03 13:00:00,38.49,38.52,38.21,38.36,655000.0,38.49,38.52,38.21,38.36,655000.0
2007-12-03 13:05:00,38.34,38.4,38.16,38.3,856000.0,38.34,38.4,38.16,38.3,856000.0
2007-12-03 13:10:00,38.34,38.49,38.25,38.27,450000.0,38.34,38.49,38.25,38.27,450000.0
2007-12-03 13:15:00,38.26,38.33,38.17,38.3,495000.0,38.26,38.33,38.17,38.3,495000.0
2007-12-03 13:20:00,38.3,38.44,38.3,38.31,337000.0,38.3,38.44,38.3,38.31,337000.0
2007-12-03 13:25:00,38.31,38.41,38.22,38.24,335000.0,38.31,38.41,38.22,38.24,335000.0
2007-12-03 13:30:00,38.23,38.27,38.1,38.2,638000.0,38.23,38.27,38.1,38.2,638000.0
2007-12-03 13:35:00,38.21,38.3,38.13,38.29,403000.0,38.21,38.3,38.13,38.29,403000.0
2007-12-03 13:40:00,38.29,38.3,38.02,38.1,563000.0,38.29,38.3,38.02,38.1,563000.0
2007-12-03 13:45:00,38.1,38.24,38.05,38.2,352000.0,38.1,38.24,38.05,38.2,352000.0
2007-12-03 13:50:00,38.2,38.23,38.1,38.16,230000.0,38.2,38.23,38.1,38.16,230000.0
2007-12-03 13:55:00,38.17,38.3,38.15,38.22,382000.0,38.17,38.3,38.15,38.22,382000.0
2007-12-03 14:00:00,38.18,38.35,38.18,38.26,315000.0,38.18,38.35,38.18,38.26,315000.0
2007-12-03 14:05:00,38.25,38.4,38.2,38.32,267000.0,38.25,38.4,38.2,38.32,267000.0
2007-12-03 14:10:00,38.33,38.39,38.23,38.3,312000.0,38.33,38.39,38.23,38.3,312000.0
2007-12-03 14:15:00,38.3,38.35,38.25,38.34,164000.0,38.3,38.35,38.25,38.34,164000.0
2007-12-03 14:20:00,38.31,38.37,38.27,38.27,184000.0,38.31,38.37,38.27,38.27,184000.0
2007-12-03 14:25:00,38.28,38.3,38.2,38.22,133000.0,38.28,38.3,38.2,38.22,133000.0
2007-12-03 14:30:00,38.22,38.24,38.11,38.11,493000.0,38.22,38.24,38.11,38.11,493000.0
2007-12-03 14:35:00,38.11,38.23,38.09,38.22,421000.0,38.11,38.23,38.09,38.22,421000.0
2007-12-03 14:40:00,38.2,38.34,38.2,38.28,388000.0,38.2,38.34,38.2,38.28,388000.0
2007-12-03 14:45:00,38.28,38.3,38.2,38.28,190000.0,38.28,38.3,38.2,38.28,190000.0
2007-12-03 14:50:00,38.27,38.5,38.27,38.49,564000.0,38.27,38.5,38.27,38.49,564000.0
2007-12-03 14:55:00,38.49,38.49,38.37,38.4,405000.0,38.49,38.49,38.37,38.4,405000.0
2007-12-03 15:00:00,38.37,38.44,38.37,38.37,227000.0,38.37,38.44,38.37,38.37,227000.0
2007-12-03 15:05:00,38.37,38.4,38.1,38.11,621000.0,38.37,38.4,38.1,38.11,621000.0
2007-12-03 15:10:00,38.1,38.22,38.1,38.18,650000.0,38.1,38.22,38.1,38.18,650000.0
2007-12-03 15:15:00,38.16,38.25,38.12,38.15,564000.0,38.16,38.25,38.12,38.15,564000.0
2007-12-03 15:20:00,38.16,38.44,38.1,38.39,846000.0,38.16,38.44,38.1,38.39,846000.0
2007-12-03 15:25:00,38.4,38.48,38.33,38.34,592000.0,38.4,38.48,38.33,38.34,592000.0
2007-12-03 15:30:00,38.34,38.43,38.3,38.32,500000.0,38.34,38.43,38.3,38.32,500000.0
2007-12-03 15:35:00,38.34,38.41,38.2,38.26,448000.0,38.34,38.41,38.2,38.26,448000.0
2007-12-03 15:40:00,38.26,38.37,38.24,38.28,515000.0,38.26,38.37,38.24,38.28,515000.0
2007-12-03 15:45:00,38.28,38.32,38.22,38.25,408000.0,38.28,38.32,38.22,38.25,408000.0
2007-12-03 15:50:00,38.26,38.4,38.15,38.38,1139000.0,38.26,38.4,38.15,38.38,1139000.0
2007-12-03 15:55:00,38.38,38.52,38.37,38.52,954000.0,38.38,38.52,38.37,38.52,954000.0
2007-12-04 09:30:00,40.0,40.1,39.25,39.63,7771000.0,40.0,40.1,39.25,39.63,7771000.0
2007-12-04 09:35:00,39.63,39.67,39.03,39.43,3554000.0,39.63,39.67,39.03,39.43,3554000.0
2007-12-04 09:40:00,39.41,39.57,39.23,39.28,2383000.0,39.41,39.57,39.23,39.28,2383000.0
2007-12-04 09:45:00,39.28,39.74,39.26,39.53,2551000.0,39.28,39.74,39.26,39.53,2551000.0
2007-12-04 09:50:00,39.53,39.65,39.26,39.4,1605000.0,39.53,39.65,39.26,39.4,1605000.0
2007-12-04 09:55:00,39.43,39.68,39.37,39.53,1524000.0,39.43,39.68,39.37,39.53,1524000.0
2007-12-04 10:00:00,39.52,39.54,39.13,39.24,1778000.0,39.52,39.54,39.13,39.24,1778000.0
2007-12-04 10:05:00,39.19,39.46,39.14,39.43,1099000.0,39.19,39.46,39.14,39.43,1099000.0
2007-12-04 10:10:00,39.43,39.64,39.4,39.57,1554000.0,39.43,39.64,39.4,39.57,1554000.0
2007-12-04 10:15:00,39.58,39.58,39.38,39.45,785000.0,39.58,39.58,39.38,39.45,785000.0
2007-12-04 10:20:00,39.45,39.5,39.38,39.44,595000.0,39.45,39.5,39.38,39.44,595000.0
2007-12-04 10:25:00,39.46,39.59,39.4,39.5,765000.0,39.46,39.59,39.4,39.5,765000.0
2007-12-04 10:30:00,39.5,39.58,39.3,39.35,1024000.0,39.5,39.58,39.3,39.35,1024000.0
2007-12-04 10:35:00,39.36,39.45,39.26,39.38,842000.0,39.36,39.45,39.26,39.38,842000.0
2007-12-04 10:40:00,39.36,39.47,39.29,39.47,761000.0,39.36,39.47,39.29,39.47,761000.0
2007-12-04 10:45:00,39.47,39.51,39.3,39.41,737000.0,39.47,39.51,39.3,39.41,737000.0
2007-12-04 10:50:00,39.39,39.41,39.27,39.33,744000.0,39.39,39.41,39.27,39.33,744000.0
2007-12-04 10:55:00,39.34,39.44,39.25,39.28,921000.0,39.34,39.44,39.25,39.28,921000.0
2007-12-04 11:00:00,39.27,39.34,39.21,39.29,620000.0,39.27,39.34,39.21,39.29,620000.0
2007-12-04 11:05:00,39.29,39.35,39.23,39.25,500000.0,39.29,39.35,39.23,39.25,500000.0
2007-12-04 11:10:00,39.25,39.37,39.25,39.35,530000.0,39.25,39.37,39.25,39.35,530000.0
2007-12-04 11:15:00,39.35,39.39,39.25,39.3,427000.0,39.35,39.39,39.25,39.3,427000.0
2007-12-04 11:20:00,39.27,39.36,39.23,39.27,588000.0,39.27,39.36,39.23,39.27,588000.0
2007-12-04 11:25:00,39.27,39.28,39.11,39.13,1071000.0,39.27,39.28,39.11,39.13,1071000.0
2007-12-04 11:30:00,39.12,39.24,39.12,39.18,551000.0,39.12,39.24,39.12,39.18,551000.0
2007-12-04 11:35:00,39.17,39.17,38.93,39.09,1358000.0,39.17,39.17,38.93,39.09,1358000.0
2007-12-04 11:40:00,39.09,39.11,38.86,39.0,946000.0,39.09,39.11,38.86,39.0,946000.0
2007-12-04 11:45:00,39.03,39.15,38.9,38.95,874000.0,39.03,39.15,38.9,38.95,874000.0
2007-12-04 11:50:00,38.93,39.07,38.8,39.0,843000.0,38.93,39.07,38.8,39.0,843000.0
2007-12-04 11:55:00,39.02,39.04,38.8,38.9,432000.0,39.02,39.04,38.8,38.9,432000.0
2007-12-04 12:00:00,38.92,39.08,38.81,39.01,635000.0,38.92,39.08,38.81,39.01,635000.0
2007-12-04 12:05:00,39.04,39.19,38.99,39.03,675000.0,39.04,39.19,38.99,39.03,675000.0
2007-12-04 12:10:00,39.05,39.19,39.03,39.13,556000.0,39.05,39.19,39.03,39.13,556000.0
2007-12-04 12:15:00,39.14,39.23,39.09,39.13,712000.0,39.14,39.23,39.09,39.13,712000.0
2007-12-04 12:20:00,39.16,39.34,39.13,39.33,546000.0,39.16,39.34,39.13,39.33,546000.0
2007-12-04 12:25:00,39.29,39.35,39.26,39.32,417000.0,39.29,39.35,39.26,39.32,417000.0
2007-12-04 12:30:00,39.34,39.37,39.29,39.3,478000.0,39.34,39.37,39.29,39.3,478000.0
2007-12-04 12:35:00,39.3,39.38,39.21,39.21,550000.0,39.3,39.38,39.21,39.21,550000.0
2007-12-04 12:40:00,39.24,39.29,39.18,39.24,287000.0,39.24,39.29,39.18,39.24,287000.0
2007-12-04 12:45:00,39.26,39.39,39.24,39.39,397000.0,39.26,39.39,39.24,39.39,397000.0
2007-12-04 12:50:00,39.37,39.4,39.26,39.26,432000.0,39.37,39.4,39.26,39.26,432000.0
2007-12-04 12:55:00,39.26,39.34,39.23,39.32,326000.0,39.26,39.34,39.23,39.32,326000.0
2007-12-04 13:00:00,39.32,39.38,39.3,39.3,331000.0,39.32,39.38,39.3,39.3,331000.0
2007-12-04 13:05:00,39.3,39.35,39.17,39.17,538000.0,39.3,39.35,39.17,39.17,538000.0
2007-12-04 13:10:00,39.16,39.24,39.15,39.21,301000.0,39.16,39.24,39.15,39.21,301000.0
2007-12-04 13:15:00,39.21,39.27,39.16,39.16,241000.0,39.21,39.27,39.16,39.16,241000.0
2007-12-04 13:20:00,39.17,39.23,39.11,39.18,212000.0,39.17,39.23,39.11,39.18,212000.0
2007-12-04 13:25:00,39.18,39.18,39.08,39.12,350000.0,39.18,39.18,39.08,39.12,350000.0
2007-12-04 13:30:00,39.13,39.14,39.06,39.1,255000.0,39.13,39.14,39.06,39.1,255000.0
2007-12-04 13:35:00,39.11,39.19,39.09,39.17,188000.0,39.11,39.19,39.09,39.17,188000.0
2007-12-04 13:40:00,39.2,39.25,39.11,39.24,503000.0,39.2,39.25,39.11,39.24,503000.0
2007-12-04 13:45:00,39.25,39.25,39.14,39.19,214000.0,39.25,39.25,39.14,39.19,214000.0
2007-12-04 13:50:00,39.17,39.2,39.12,39.15,222000.0,39.17,39.2,39.12,39.15,222000.0
2007-12-04 13:55:00,39.15,39.22,39.11,39.19,204000.0,39.15,39.22,39.11,39.19,204000.0
2007-12-04 14:00:00,39.17,39.19,39.03,39.03,363000.0,39.17,39.19,39.03,39.03,363000.0
2007-12-04 14:05:00,39.06,39.18,39.0,39.08,423000.0,39.06,39.18,39.0,39.08,423000.0
2007-12-04 14:10:00,39.07,39.16,38.99,39.11,385000.0,39.07,39.16,38.99,39.11,385000.0
2007-12-04 14:15:00,39.11,39.13,38.85,38.88,747000.0,39.11,39.13,38.85,38.88,747000.0
2007-12-04 14:20:00,38.86,39.06,38.84,38.84,499000.0,38.86,39.06,38.84,38.84,499000.0
2007-12-04 14:25:00,38.85,38.9,38.7,38.89,1144000.0,38.85,38.9,38.7,38.89,1144000.0
2007-12-04 14:30:00,38.89,38.99,38.86,38.91,367000.0,38.89,38.99,38.86,38.91,367000.0
2007-12-04 14:35:00,38.91,39.06,38.9,38.92,364000.0,38.91,39.06,38.9,38.92,364000.0
2007-12-04 14:40:00,38.92,38.96,38.77,38.84,465000.0,38.92,38.96,38.77,38.84,465000.0
2007-12-04 14:45:00,38.84,38.95,38.77,38.95,343000.0,38.84,38.95,38.77,38.95,343000.0
2007-12-04 14:50:00,38.92,39.05,38.9,39.01,439000.0,38.92,39.05,38.9,39.01,439000.0
2007-12-04 14:55:00,39.01,39.04,38.94,38.99,390000.0,39.01,39.04,38.94,38.99,390000.0
2007-12-04 15:00:00,38.98,39.0,38.9,38.98,350000.0,38.98,39.0,38.9,38.98,350000.0
2007-12-04 15:05:00,38.95,39.02,38.85,38.98,427000.0,38.95,39.02,38.85,38.98,427000.0
2007-12-04 15:10:00,38.97,39.07,38.91,39.05,406000.0,38.97,39.07,38.91,39.05,406000.0
2007-12-04 15:15:00,39.07,39.23,39.02,39.18,1076000.0,39.07,39.23,39.02,39.18,1076000.0
2007-12-04 15:20:00,39.17,39.21,39.08,39.19,466000.0,39.17,39.21,39.08,39.19,466000.0
2007-12-04 15:25:00,39.14,39.15,39.01,39.09,604000.0,39.14,39.15,39.01,39.09,604000.0
2007-12-04 15:30:00,39.09,39.22,39.03,39.18,766000.0,39.09,39.22,39.03,39.18,766000.0
2007-12-04 15:35:00,39.17,39.23,39.13,39.16,471000.0,39.17,39.23,39.13,39.16,471000.0
2007-12-04 15:40:00,39.15,39.26,39.08,39.26,883000.0,39.15,39.26,39.08,39.26,883000.0
2007-12-04 15:45:00,39.27,39.34,39.09,39.16,1387000.0,39.27,39.34,39.09,39.16,1387000.0
2007-12-04 15:50:00,39.17,39.2,38.77,38.9,1537000.0,39.17,39.2,38.77,38.9,1537000.0
2007-12-04 15:55:00,38.9,38.92,38.56,38.74,1887000.0,38.9,38.92,38.56,38.74,1887000.0
2007-12-05 09:30:00,39.67,39.78,39.36,39.42,2832000.0,39.67,39.78,39.36,39.42,2832000.0
2007-12-05 09:35:00,39.42,39.56,39.3,39.38,1591000.0,39.42,39.56,39.3,39.38,1591000.0
2007-12-05 09:40:00,39.39,39.5,39.26,39.39,1365000.0,39.39,39.5,39.26,39.39,1365000.0
2007-12-05 09:45:00,39.39,39.49,39.32,39.33,1157000.0,39.39,39.49,39.32,39.33,1157000.0
2007-12-05 09:50:00,39.32,39.4,39.28,39.28,1064000.0,39.32,39.4,39.28,39.28,1064000.0
2007-12-05 09:55:00,39.28,39.45,39.2,39.44,1332000.0,39.28,39.45,39.2,39.44,1332000.0
2007-12-05 10:00:00,39.41,39.54,39.32,39.52,1209000.0,39.41,39.54,39.32,39.52,1209000.0
2007-12-05 10:05:00,39.53,39.53,39.34,39.38,714000.0,39.53,39.53,39.34,39.38,714000.0
2007-12-05 10:10:00,39.37,39.43,39.31,39.33,652000.0,39.37,39.43,39.31,39.33,652000.0
2007-12-05 10:15:00,39.36,39.4,39.28,39.34,603000.0,39.36,39.4,39.28,39.34,603000.0
2007-12-05 10:20:00,39.36,39.36,39.17,39.22,842000.0,39.36,39.36,39.17,39.22,842000.0
2007-12-05 10:25:00,39.2,39.31,39.16,39.28,618000.0,39.2,39.31,39.16,39.28,618000.0
2007-12-05 10:30:00,39.28,39.3,39.17,39.29,478000.0,39.28,39.3,39.17,39.29,478000.0
2007-12-05 10:35:00,39.3,39.42,39.21,39.4,994000.0,39.3,39.42,39.21,39.4,994000.0
2007-12-05 10:40:00,39.4,39.44,39.31,39.42,530000.0,39.4,39.44,39.31,39.42,530000.0
2007-12-05 10:45:00,39.44,39.46,39.36,39.38,845000.0,39.44,39.46,39.36,39.38,845000.0
2007-12-05 10:50:00,39.39,39.43,39.31,39.38,497000.0,39.39,39.43,39.31,39.38,497000.0
2007-12-05 10:55:00,39.37,39.45,39.32,39.42,414000.0,39.37,39.45,39.32,39.42,414000.0
2007-12-05 11:00:00,39.44,39.44,39.25,39.28,644000.0,39.44,39.44,39.25,39.28,644000.0
2007-12-05 11:05:00,39.3,39.42,39.3,39.36,334000.0,39.3,39.42,39.3,39.36,334000.0
2007-12-05 11:10:00,39.34,39.43,39.3,39.4,354000.0,39.34,39.43,39.3,39.4,354000.0
2007-12-05 11:15:00,39.39,39.43,39.37,39.4,208000.0,39.39,39.43,39.37,39.4,208000.0
2007-12-05 11:20:00,39.4,39.43,39.31,39.34,383000.0,39.4,39.43,39.31,39.34,383000.0
2007-12-05 11:25:00,39.33,39.4,39.28,39.31,615000.0,39.33,39.4,39.28,39.31,615000.0
2007-12-05 11:30:00,39.34,39.34,39.17,39.22,790000.0,39.34,39.34,39.17,39.22,790000.0
2007-12-05 11:35:00,39.23,39.29,39.2,39.25,364000.0,39.23,39.29,39.2,39.25,364000.0
2007-12-05 11:40:00,39.25,39.3,39.2,39.3,442000.0,39.25,39.3,39.2,39.3,442000.0
2007-12-05 11:45:00,39.29,39.31,39.2,39.3,353000.0,39.29,39.31,39.2,39.3,353000.0
2007-12-05 11:50:00,39.28,39.31,39.25,39.3,258000.0,39.28,39.31,39.25,39.3,258000.0
2007-12-05 11:55:00,39.3,39.39,39.29,39.31,312000.0,39.3,39.39,39.29,39.31,312000.0
2007-12-05 12:00:00,39.33,39.38,39.26,39.29,204000.0,39.33,39.38,39.26,39.29,204000.0
2007-12-05 12:05:00,39.29,39.33,39.27,39.29,206000.0,39.29,39.33,39.27,39.29,206000.0
2007-12-05 12:10:00,39.29,39.31,39.25,39.25,226000.0,39.29,39.31,39.25,39.25,226000.0
2007-12-05 12:15:00,39.25,39.28,39.23,39.23,209000.0,39.25,39.28,39.23,39.23,209000.0
2007-12-05 12:20:00,39.24,39.28,39.21,39.28,261000.0,39.24,39.28,39.21,39.28,261000.0
2007-12-05 12:25:00,39.28,39.34,39.25,39.25,281000.0,39.28,39.34,39.25,39.25,281000.0
2007-12-05 12:30:00,39.26,39.35,39.25,39.35,344000.0,39.26,39.35,39.25,39.35,344000.0
2007-12-05 12:35:00,39.35,39.35,39.3,39.33,148000.0,39.35,39.35,39.3,39.33,148000.0
2007-12-05 12:40:00,39.33,39.4,39.32,39.38,279000.0,39.33,39.4,39.32,39.38,279000.0
2007-12-05 12:45:00,39.39,39.41,39.32,39.34,222000.0,39.39,39.41,39.32,39.34,222000.0
2007-12-05 12:50:00,39.35,39.35,39.25,39.27,327000.0,39.35,39.35,39.25,39.27,327000.0
2007-12-05 12:55:00,39.29,39.35,39.23,39.26,407000.0,39.29,39.35,39.23,39.26,407000.0
2007-12-05 13:00:00,39.27,39.28,39.2,39.26,619000.0,39.27,39.28,39.2,39.26,619000.0
2007-12-05 13:05:00,39.25,39.29,39.1,39.1,605000.0,39.25,39.29,39.1,39.1,605000.0
2007-12-05 13:10:00,39.1,39.24,39.08,39.22,450000.0,39.1,39.24,39.08,39.22,450000.0
2007-12-05 13:15:00,39.21,39.23,39.12,39.16,460000.0,39.21,39.23,39.12,39.16,460000.0
2007-12-05 13:20:00,39.13,39.22,39.1,39.19,296000.0,39.13,39.22,39.1,39.19,296000.0
2007-12-05 13:25:00,39.21,39.25,39.18,39.21,236000.0,39.21,39.25,39.18,39.21,236000.0
2007-12-05 13:30:00,39.22,39.23,39.16,39.16,248000.0,39.22,39.23,39.16,39.16,248000.0
2007-12-05 13:35:00,39.17,39.22,39.16,39.18,233000.0,39.17,39.22,39.16,39.18,233000.0
2007-12-05 13:40:00,39.18,39.18,39.08,39.13,349000.0,39.18,39.18,39.08,39.13,349000.0
2007-12-05 13:45:00,39.13,39.23,39.11,39.22,257000.0,39.13,39.23,39.11,39.22,257000.0
2007-12-05 13:50:00,39.22,39.31,39.22,39.29,637000.0,39.22,39.31,39.22,39.29,637000.0
2007-12-05 13:55:00,39.27,39.34,39.26,39.29,272000.0,39.27,39.34,39.26,39.29,272000.0
2007-12-05 14:00:00,39.31,39.31,39.25,39.31,141000.0,39.31,39.31,39.25,39.31,141000.0
2007-12-05 14:05:00,39.31,39.34,39.27,39.3,285000.0,39.31,39.34,39.27,39.3,285000.0
2007-12-05 14:10:00,39.32,39.34,39.25,39.25,423000.0,39.32,39.34,39.25,39.25,423000.0
2007-12-05 14:15:00,39.25,39.27,39.2,39.25,356000.0,39.25,39.27,39.2,39.25,356000.0
2007-12-05 14:20:00,39.24,39.26,39.15,39.16,437000.0,39.24,39.26,39.15,39.16,437000.0
2007-12-05 14:25:00,39.17,39.24,39.15,39.18,545000.0,39.17,39.24,39.15,39.18,545000.0
2007-12-05 14:30:00,39.18,39.25,39.17,39.25,285000.0,39.18,39.25,39.17,39.25,285000.0
2007-12-05 14:35:00,39.25,39.25,39.13,39.17,485000.0,39.25,39.25,39.13,39.17,485000.0
2007-12-05 14:40:00,39.17,39.22,39.14,39.2,334000.0,39.17,39.22,39.14,39.2,334000.0
2007-12-05 14:45:00,39.21,39.23,39.19,39.22,217000.0,39.21,39.23,39.19,39.22,217000.0
2007-12-05 14:50:00,39.23,39.23,39.12,39.16,445000.0,39.23,39.23,39.12,39.16,445000.0
2007-12-05 14:55:00,39.16,39.19,39.12,39.16,293000.0,39.16,39.19,39.12,39.16,293000.0
2007-12-05 15:00:00,39.17,39.2,39.13,39.16,271000.0,39.17,39.2,39.13,39.16,271000.0
2007-12-05 15:05:00,39.16,39.23,39.13,39.19,394000.0,39.16,39.23,39.13,39.19,394000.0
2007-12-05 15:10:00,39.21,39.25,39.2,39.25,546000.0,39.21,39.25,39.2,39.25,546000.0
2007-12-05 15:15:00,39.25,39.25,39.15,39.19,369000.0,39.25,39.25,39.15,39.19,369000.0
2007-12-05 15:20:00,39.18,39.2,39.15,39.15,406000.0,39.18,39.2,39.15,39.15,406000.0
2007-12-05 15:25:00,39.16,39.2,39.14,39.15,494000.0,39.16,39.2,39.14,39.15,494000.0
2007-12-05 15:30:00,39.16,39.16,38.9,38.9,1067000.0,39.16,39.16,38.9,38.9,1067000.0
2007-12-05 15:35:00,38.9,39.14,38.9,39.11,656000.0,38.9,39.14,38.9,39.11,656000.0
2007-12-05 15:40:00,39.12,39.26,39.07,39.25,908000.0,39.12,39.26,39.07,39.25,908000.0
2007-12-05 15:45:00,39.26,39.26,39.13,39.19,587000.0,39.26,39.26,39.13,39.19,587000.0
2007-12-05 15:50:00,39.2,39.3,39.17,39.17,969000.0,39.2,39.3,39.17,39.17,969000.0
2007-12-05 15:55:00,39.17,39.25,39.16,39.21,1495000.0,39.17,39.25,39.16,39.21,1495000.0
2007-12-06 09:30:00,38.95,39.15,38.71,38.94,1809000.0,38.95,39.15,38.71,38.94,1809000.0
2007-12-06 09:35:00,38.99,39.45,38.88,39.41,1749000.0,38.99,39.45,38.88,39.41,1749000.0
2007-12-06 09:40:00,39.42,39.46,39.1,39.1,1155000.0,39.42,39.46,39.1,39.1,1155000.0
2007-12-06 09:45:00,39.1,39.28,39.05,39.1,875000.0,39.1,39.28,39.05,39.1,875000.0
2007-12-06 09:50:00,39.07,39.16,38.97,39.1,1395000.0,39.07,39.16,38.97,39.1,1395000.0
2007-12-06 09:55:00,39.09,39.13,38.89,38.89,1043000.0,39.09,39.13,38.89,38.89,1043000.0
2007-12-06 10:00:00,38.89,39.07,38.8,38.81,853000.0,38.89,39.07,38.8,38.81,853000.0
2007-12-06 10:05:00,38.81,38.81,38.56,38.74,1933000.0,38.81,38.81,38.56,38.74,1933000.0
2007-12-06 10:10:00,38.74,38.85,38.66,38.69,1052000.0,38.74,38.85,38.66,38.69,1052000.0
2007-12-06 10:15:00,38.7,38.75,38.6,38.7,565000.0,38.7,38.75,38.6,38.7,565000.0
2007-12-06 10:20:00,38.7,38.94,38.67,38.76,1198000.0,38.7,38.94,38.67,38.76,1198000.0
2007-12-06 10:25:00,38.75,38.81,38.72,38.75,323000.0,38.75,38.81,38.72,38.75,323000.0
2007-12-06 10:30:00,38.75,38.76,38.26,38.3,2257000.0,38.75,38.76,38.26,38.3,2257000.0
2007-12-06 10:35:00,38.28,38.38,37.9,38.19,2272000.0,38.28,38.38,37.9,38.19,2272000.0
2007-12-06 10:40:00,38.19,38.2,37.94,38.11,957000.0,38.19,38.2,37.94,38.11,957000.0
2007-12-06 10:45:00,38.13,38.26,38.06,38.13,899000.0,38.13,38.26,38.06,38.13,899000.0
2007-12-06 10:50:00,38.15,38.21,38.08,38.19,537000.0,38.15,38.21,38.08,38.19,537000.0
2007-12-06 10:55:00,38.2,38.32,38.13,38.28,927000.0,38.2,38.32,38.13,38.28,927000.0
2007-12-06 11:00:00,38.29,38.31,38.16,38.17,582000.0,38.29,38.31,38.16,38.17,582000.0
2007-12-06 11:05:00,38.17,38.35,38.17,38.25,454000.0,38.17,38.35,38.17,38.25,454000.0
2007-12-06 11:10:00,38.25,38.27,38.15,38.21,571000.0,38.25,38.27,38.15,38.21,571000.0
2007-12-06 11:15:00,38.21,38.27,38.18,38.21,466000.0,38.21,38.27,38.18,38.21,466000.0
2007-12-06 11:20:00,38.23,38.3,38.16,38.3,568000.0,38.23,38.3,38.16,38.3,568000.0
2007-12-06 11:25:00,38.3,38.4,38.27,38.35,618000.0,38.3,38.4,38.27,38.35,618000.0
2007-12-06 11:30:00,38.34,38.39,38.29,38.33,502000.0,38.34,38.39,38.29,38.33,502000.0
2007-12-06 11:35:00,38.33,38.44,38.3,38.34,675000.0,38.33,38.44,38.3,38.34,675000.0
2007-12-06 11:40:00,38.37,38.54,38.32,38.46,691000.0,38.37,38.54,38.32,38.46,691000.0
2007-12-06 11:45:00,38.45,38.56,38.44,38.5,560000.0,38.45,38.56,38.44,38.5,560000.0
2007-12-06 11:50:00,38.49,38.52,38.4,38.45,514000.0,38.49,38.52,38.4,38.45,514000.0
2007-12-06 11:55:00,38.48,38.55,38.42,38.54,368000.0,38.48,38.55,38.42,38.54,368000.0
2007-12-06 12:00:00,38.55,38.56,38.44,38.47,319000.0,38.55,38.56,38.44,38.47,319000.0
2007-12-06 12:05:00,38.48,38.55,38.47,38.49,493000.0,38.48,38.55,38.47,38.49,493000.0
2007-12-06 12:10:00,38.49,38.51,38.42,38.47,302000.0,38.49,38.51,38.42,38.47,302000.0
2007-12-06 12:15:00,38.47,38.47,38.35,38.4,345000.0,38.47,38.47,38.35,38.4,345000.0
2007-12-06 12:20:00,38.4,38.4,38.28,38.3,349000.0,38.4,38.4,38.28,38.3,349000.0
2007-12-06 12:25:00,38.3,38.37,38.26,38.37,209000.0,38.3,38.37,38.26,38.37,209000.0
2007-12-06 12:30:00,38.34,38.38,38.29,38.36,168000.0,38.34,38.38,38.29,38.36,168000.0
2007-12-06 12:35:00,38.38,38.44,38.34,38.35,155000.0,38.38,38.44,38.34,38.35,155000.0
2007-12-06 12:40:00,38.36,38.37,38.26,38.29,173000.0,38.36,38.37,38.26,38.29,173000.0
2007-12-06 12:45:00,38.31,38.33,38.2,38.23,450000.0,38.31,38.33,38.2,38.23,450000.0
2007-12-06 12:50:00,38.23,38.25,38.16,38.23,475000.0,38.23,38.25,38.16,38.23,475000.0
2007-12-06 12:55:00,38.21,38.22,38.17,38.2,313000.0,38.21,38.22,38.17,38.2,313000.0
2007-12-06 13:00:00,38.21,38.23,38.13,38.19,455000.0,38.21,38.23,38.13,38.19,455000.0
2007-12-06 13:05:00,38.18,38.22,38.14,38.15,180000.0,38.18,38.22,38.14,38.15,180000.0
2007-12-06 13:10:00,38.15,38.17,38.13,38.16,234000.0,38.15,38.17,38.13,38.16,234000.0
2007-12-06 13:15:00,38.16,38.16,38.02,38.07,597000.0,38.16,38.16,38.02,38.07,597000.0
2007-12-06 13:20:00,38.05,38.14,38.03,38.1,431000.0,38.05,38.14,38.03,38.1,431000.0
2007-12-06 13:25:00,38.12,38.2,38.11,38.2,638000.0,38.12,38.2,38.11,38.2,638000.0
2007-12-06 13:30:00,38.2,38.2,38.1,38.18,148000.0,38.2,38.2,38.1,38.18,148000.0
2007-12-06 13:35:00,38.19,38.29,38.13,38.27,317000.0,38.19,38.29,38.13,38.27,317000.0
2007-12-06 13:40:00,38.27,38.35,38.23,38.31,308000.0,38.27,38.35,38.23,38.31,308000.0
2007-12-06 13:45:00,38.31,38.32,38.2,38.27,345000.0,38.31,38.32,38.2,38.27,345000.0
2007-12-06 13:50:00,38.25,38.27,38.21,38.22,131000.0,38.25,38.27,38.21,38.22,131000.0
2007-12-06 13:55:00,38.23,38.23,38.05,38.19,434000.0,38.23,38.23,38.05,38.19,434000.0
2007-12-06 14:00:00,38.21,38.3,38.2,38.2,143000.0,38.21,38.3,38.2,38.2,143000.0
2007-12-06 14:05:00,38.2,38.34,38.2,38.24,297000.0,38.2,38.34,38.2,38.24,297000.0
2007-12-06 14:10:00,38.23,38.3,38.1,38.18,322000.0,38.23,38.3,38.1,38.18,322000.0
2007-12-06 14:15:00,38.18,38.23,38.14,38.23,98000.0,38.18,38.23,38.14,38.23,98000.0
2007-12-06 14:20:00,38.24,38.24,38.0,38.08,228000.0,38.24,38.24,38.0,38.08,228000.0
2007-12-06 14:25:00,38.08,38.16,38.07,38.14,122000.0,38.08,38.16,38.07,38.14,122000.0
2007-12-06 14:30:00,38.16,38.23,38.15,38.2,345000.0,38.16,38.23,38.15,38.2,345000.0
2007-12-06 14:35:00,38.2,38.2,38.08,38.17,597000.0,38.2,38.2,38.08,38.17,597000.0
2007-12-06 14:40:00,38.18,38.21,38.12,38.2,507000.0,38.18,38.21,38.12,38.2,507000.0
2007-12-06 14:45:00,38.2,38.2,38.08,38.14,635000.0,38.2,38.2,38.08,38.14,635000.0
2007-12-06 14:50:00,38.11,38.35,38.1,38.31,645000.0,38.11,38.35,38.1,38.31,645000.0
2007-12-06 14:55:00,38.3,38.63,38.29,38.61,1887000.0,38.3,38.63,38.29,38.61,1887000.0
2007-12-06 15:00:00,38.63,38.84,38.61,38.77,2281000.0,38.63,38.84,38.61,38.77,2281000.0
2007-12-06 15:05:00,38.77,38.91,38.72,38.88,1336000.0,38.77,38.91,38.72,38.88,1336000.0
2007-12-06 15:10:00,38.87,38.97,38.76,38.81,1343000.0,38.87,38.97,38.76,38.81,1343000.0
2007-12-06 15:15:00,38.83,38.89,38.75,38.8,711000.0,38.83,38.89,38.75,38.8,711000.0
2007-12-06 15:20:00,38.8,38.99,38.79,38.85,1238000.0,38.8,38.99,38.79,38.85,1238000.0
2007-12-06 15:25:00,38.85,38.96,38.81,38.9,818000.0,38.85,38.96,38.81,38.9,818000.0
2007-12-06 15:30:00,38.88,38.89,38.7,38.83,1029000.0,38.88,38.89,38.7,38.83,1029000.0
2007-12-06 15:35:00,38.81,38.9,38.8,38.82,876000.0,38.81,38.9,38.8,38.82,876000.0
2007-12-06 15:40:00,38.83,38.9,38.79,38.88,587000.0,38.83,38.9,38.79,38.88,587000.0
2007-12-06 15:45:00,38.86,39.0,38.85,38.99,1143000.0,38.86,39.0,38.85,38.99,1143000.0
2007-12-06 15:50:00,38.99,39.2,38.97,39.04,1331000.0,38.99,39.2,38.97,39.04,1331000.0
2007-12-06 15:55:00,39.04,39.29,39.04,39.24,1462000.0,39.04,39.29,39.04,39.24,1462000.0
2007-12-07 09:30:00,38.96,39.09,38.62,38.85,1645000.0,38.96,39.09,38.62,38.85,1645000.0
2007-12-07 09:35:00,38.82,38.94,38.63,38.79,920000.0,38.82,38.94,38.63,38.79,920000.0
2007-12-07 09:40:00,38.77,38.83,38.68,38.78,572000.0,38.77,38.83,38.68,38.78,572000.0
2007-12-07 09:45:00,38.78,38.78,38.43,38.46,1136000.0,38.78,38.78,38.43,38.46,1136000.0
2007-12-07 09:50:00,38.46,38.69,38.41,38.66,948000.0,38.46,38.69,38.41,38.66,948000.0
2007-12-07 09:55:00,38.62,38.75,38.6,38.68,706000.0,38.62,38.75,38.6,38.68,706000.0
2007-12-07 10:00:00,38.7,38.78,38.63,38.73,548000.0,38.7,38.78,38.63,38.73,548000.0
2007-12-07 10:05:00,38.7,38.75,38.5,38.61,657000.0,38.7,38.75,38.5,38.61,657000.0
2007-12-07 10:10:00,38.61,38.68,38.53,38.64,484000.0,38.61,38.68,38.53,38.64,484000.0
2007-12-07 10:15:00,38.63,38.75,38.6,38.75,574000.0,38.63,38.75,38.6,38.75,574000.0
2007-12-07 10:20:00,38.71,38.83,38.66,38.71,525000.0,38.71,38.83,38.66,38.71,525000.0
2007-12-07 10:25:00,38.71,38.92,38.71,38.79,722000.0,38.71,38.92,38.71,38.79,722000.0
2007-12-07 10:30:00,38.8,38.97,38.75,38.91,777000.0,38.8,38.97,38.75,38.91,777000.0
2007-12-07 10:35:00,38.94,39.27,38.94,39.13,1611000.0,38.94,39.27,38.94,39.13,1611000.0
2007-12-07 10:40:00,39.12,39.2,39.02,39.03,611000.0,39.12,39.2,39.02,39.03,611000.0
2007-12-07 10:45:00,39.03,39.08,38.91,38.98,349000.0,39.03,39.08,38.91,38.98,349000.0
2007-12-07 10:50:00,38.98,39.1,38.98,39.07,272000.0,38.98,39.1,38.98,39.07,272000.0
2007-12-07 10:55:00,39.08,39.08,38.87,39.05,405000.0,39.08,39.08,38.87,39.05,405000.0
2007-12-07 11:00:00,39.06,39.22,38.99,39.1,470000.0,39.06,39.22,38.99,39.1,470000.0
2007-12-07 11:05:00,39.09,39.13,39.0,39.0,254000.0,39.09,39.13,39.0,39.0,254000.0
2007-12-07 11:10:00,39.01,39.04,38.91,38.95,259000.0,39.01,39.04,38.91,38.95,259000.0
2007-12-07 11:15:00,38.96,39.05,38.93,38.97,185000.0,38.96,39.05,38.93,38.97,185000.0
2007-12-07 11:20:00,38.97,38.97,38.87,38.87,295000.0,38.97,38.97,38.87,38.87,295000.0
2007-12-07 11:25:00,38.89,38.96,38.88,38.92,164000.0,38.89,38.96,38.88,38.92,164000.0
2007-12-07 11:30:00,38.93,38.99,38.9,38.99,106000.0,38.93,38.99,38.9,38.99,106000.0
2007-12-07 11:35:00,38.99,39.06,38.98,39.02,282000.0,38.99,39.06,38.98,39.02,282000.0
2007-12-07 11:40:00,39.02,39.08,38.96,39.06,323000.0,39.02,39.08,38.96,39.06,323000.0
2007-12-07 11:45:00,39.06,39.1,39.02,39.05,294000.0,39.06,39.1,39.02,39.05,294000.0
2007-12-07 11:50:00,39.05,39.26,39.0,39.1,502000.0,39.05,39.26,39.0,39.1,502000.0
2007-12-07 11:55:00,39.1,39.13,39.04,39.05,163000.0,39.1,39.13,39.04,39.05,163000.0
2007-12-07 12:00:00,39.08,39.1,39.03,39.07,138000.0,39.08,39.1,39.03,39.07,138000.0
2007-12-07 12:05:00,39.08,39.12,39.05,39.1,146000.0,39.08,39.12,39.05,39.1,146000.0
2007-12-07 12:10:00,39.1,39.14,39.07,39.11,186000.0,39.1,39.14,39.07,39.11,186000.0
2007-12-07 12:15:00,39.11,39.13,39.05,39.05,243000.0,39.11,39.13,39.05,39.05,243000.0
2007-12-07 12:20:00,39.07,39.1,38.97,39.04,262000.0,39.07,39.1,38.97,39.04,262000.0
2007-12-07 12:25:00,39.03,39.03,38.97,38.98,143000.0,39.03,39.03,38.97,38.98,143000.0
2007-12-07 12:30:00,38.98,39.05,38.98,39.02,106000.0,38.98,39.05,38.98,39.02,106000.0
2007-12-07 12:35:00,39.02,39.06,38.98,39.0,103000.0,39.02,39.06,38.98,39.0,103000.0
2007-12-07 12:40:00,38.99,39.06,38.98,39.03,121000.0,38.99,39.06,38.98,39.03,121000.0
2007-12-07 12:45:00,39.02,39.06,39.0,39.0,38000.0,39.02,39.06,39.0,39.0,38000.0
2007-12-07 12:50:00,39.03,39.03,38.97,39.01,102000.0,39.03,39.03,38.97,39.01,102000.0
2007-12-07 12:55:00,38.98,38.99,38.85,38.89,241000.0,38.98,38.99,38.85,38.89,241000.0
2007-12-07 13:00:00,38.9,38.94,38.88,38.94,78000.0,38.9,38.94,38.88,38.94,78000.0
2007-12-07 13:05:00,38.93,38.97,38.88,38.92,88000.0,38.93,38.97,38.88,38.92,88000.0
2007-12-07 13:10:00,38.89,39.02,38.89,38.94,197000.0,38.89,39.02,38.89,38.94,197000.0
2007-12-07 13:15:00,38.94,38.95,38.83,38.89,223000.0,38.94,38.95,38.83,38.89,223000.0
2007-12-07 13:20:00,38.89,38.94,38.84,38.85,170000.0,38.89,38.94,38.84,38.85,170000.0
2007-12-07 13:25:00,38.85,38.92,38.8,38.92,251000.0,38.85,38.92,38.8,38.92,251000.0
2007-12-07 13:30:00,38.9,38.95,38.85,38.91,137000.0,38.9,38.95,38.85,38.91,137000.0
2007-12-07 13:35:00,38.91,38.94,38.77,38.8,134000.0,38.91,38.94,38.77,38.8,134000.0
2007-12-07 13:40:00,38.8,38.88,38.74,38.84,169000.0,38.8,38.88,38.74,38.84,169000.0
2007-12-07 13:45:00,38.86,38.9,38.77,38.87,174000.0,38.86,38.9,38.77,38.87,174000.0
2007-12-07 13:50:00,38.87,38.88,38.83,38.88,46000.0,38.87,38.88,38.83,38.88,46000.0
2007-12-07 13:55:00,38.88,38.88,38.83,38.84,87000.0,38.88,38.88,38.83,38.84,87000.0
2007-12-07 14:00:00,38.83,38.96,38.83,38.93,209000.0,38.83,38.96,38.83,38.93,209000.0
2007-12-07 14:05:00,38.93,38.96,38.9,38.96,149000.0,38.93,38.96,38.9,38.96,149000.0
2007-12-07 14:10:00,38.95,38.98,38.9,38.96,211000.0,38.95,38.98,38.9,38.96,211000.0
2007-12-07 14:15:00,38.96,38.96,38.83,38.87,189000.0,38.96,38.96,38.83,38.87,189000.0
2007-12-07 14:20:00,38.87,38.91,38.86,38.91,84000.0,38.87,38.91,38.86,38.91,84000.0
2007-12-07 14:25:00,38.89,38.94,38.84,38.91,150000.0,38.89,38.94,38.84,38.91,150000.0
2007-12-07 14:30:00,38.92,39.06,38.87,39.03,303000.0,38.92,39.06,38.87,39.03,303000.0
2007-12-07 14:35:00,39.03,39.15,39.03,39.11,427000.0,39.03,39.15,39.03,39.11,427000.0
2007-12-07 14:40:00,39.1,39.23,39.05,39.19,403000.0,39.1,39.23,39.05,39.19,403000.0
2007-12-07 14:45:00,39.18,39.18,39.0,39.07,412000.0,39.18,39.18,39.0,39.07,412000.0
2007-12-07 14:50:00,39.09,39.1,38.92,38.95,367000.0,39.09,39.1,38.92,38.95,367000.0
2007-12-07 14:55:00,38.94,39.03,38.94,38.99,114000.0,38.94,39.03,38.94,38.99,114000.0
2007-12-07 15:00:00,38.99,39.02,38.96,38.98,210000.0,38.99,39.02,38.96,38.98,210000.0
2007-12-07 15:05:00,38.98,39.13,38.98,39.1,260000.0,38.98,39.13,38.98,39.1,260000.0
2007-12-07 15:10:00,39.1,39.16,39.05,39.08,339000.0,39.1,39.16,39.05,39.08,339000.0
2007-12-07 15:15:00,39.1,39.2,39.1,39.16,494000.0,39.1,39.2,39.1,39.16,494000.0
2007-12-07 15:20:00,39.19,39.2,39.07,39.1,565000.0,39.19,39.2,39.07,39.1,565000.0
2007-12-07 15:25:00,39.09,39.15,39.06,39.1,243000.0,39.09,39.15,39.06,39.1,243000.0
2007-12-07 15:30:00,39.08,39.08,38.93,38.99,533000.0,39.08,39.08,38.93,38.99,533000.0
2007-12-07 15:35:00,39.0,39.08,38.96,39.04,541000.0,39.0,39.08,38.96,39.04,541000.0
2007-12-07 15:40:00,39.04,39.05,38.85,38.87,606000.0,39.04,39.05,38.85,38.87,606000.0
2007-12-07 15:45:00,38.87,38.96,38.86,38.93,490000.0,38.87,38.96,38.86,38.93,490000.0
2007-12-07 15:50:00,38.95,39.0,38.92,38.98,573000.0,38.95,39.0,38.92,38.98,573000.0
2007-12-07 15:55:00,38.97,39.0,38.93,39.0,997000.0,38.97,39.0,38.93,39.0,997000.0
2007-12-10 09:30:00,39.1,39.13,38.72,38.88,1489000.0,39.1,39.13,38.72,38.88,1489000.0
2007-12-10 09:35:00,38.87,38.9,38.55,38.75,1193000.0,38.87,38.9,38.55,38.75,1193000.0
2007-12-10 09:40:00,38.73,38.82,38.65,38.7,969000.0,38.73,38.82,38.65,38.7,969000.0
2007-12-10 09:45:00,38.7,38.85,38.68,38.78,548000.0,38.7,38.85,38.68,38.78,548000.0
2007-12-10 09:50:00,38.78,38.89,38.74,38.82,607000.0,38.78,38.89,38.74,38.82,607000.0
2007-12-10 09:55:00,38.81,38.82,38.63,38.68,847000.0,38.81,38.82,38.63,38.68,847000.0
2007-12-10 10:00:00,38.66,38.77,38.62,38.72,557000.0,38.66,38.77,38.62,38.72,557000.0
2007-12-10 10:05:00,38.71,38.74,38.54,38.7,1033000.0,38.71,38.74,38.54,38.7,1033000.0
2007-12-10 10:10:00,38.68,38.74,38.6,38.63,429000.0,38.68,38.74,38.6,38.63,429000.0
2007-12-10 10:15:00,38.63,38.77,38.6,38.67,583000.0,38.63,38.77,38.6,38.67,583000.0
2007-12-10 10:20:00,38.67,38.75,38.66,38.73,313000.0,38.67,38.75,38.66,38.73,313000.0
2007-12-10 10:25:00,38.73,38.8,38.71,38.73,365000.0,38.73,38.8,38.71,38.73,365000.0
2007-12-10 10:30:00,38.73,39.18,38.73,39.04,1248000.0,38.73,39.18,38.73,39.04,1248000.0
2007-12-10 10:35:00,39.01,39.1,38.98,39.09,806000.0,39.01,39.1,38.98,39.09,806000.0
2007-12-10 10:40:00,39.06,39.47,39.06,39.25,2413000.0,39.06,39.47,39.06,39.25,2413000.0
2007-12-10 10:45:00,39.26,39.4,39.25,39.4,747000.0,39.26,39.4,39.25,39.4,747000.0
2007-12-10 10:50:00,39.39,39.42,39.31,39.32,559000.0,39.39,39.42,39.31,39.32,559000.0
2007-12-10 10:55:00,39.35,39.47,39.34,39.42,716000.0,39.35,39.47,39.34,39.42,716000.0
2007-12-10 11:00:00,39.42,39.45,39.32,39.37,335000.0,39.42,39.45,39.32,39.37,335000.0
2007-12-10 11:05:00,39.36,39.39,39.18,39.23,643000.0,39.36,39.39,39.18,39.23,643000.0
2007-12-10 11:10:00,39.23,39.31,39.21,39.27,288000.0,39.23,39.31,39.21,39.27,288000.0
2007-12-10 11:15:00,39.29,39.36,39.27,39.34,304000.0,39.29,39.36,39.27,39.34,304000.0
2007-12-10 11:20:00,39.34,39.34,39.2,39.24,370000.0,39.34,39.34,39.2,39.24,370000.0
2007-12-10 11:25:00,39.25,39.34,39.24,39.31,165000.0,39.25,39.34,39.24,39.31,165000.0
2007-12-10 11:30:00,39.31,39.6,39.28,39.56,1189000.0,39.31,39.6,39.28,39.56,1189000.0
2007-12-10 11:35:00,39.54,39.69,39.49,39.68,1084000.0,39.54,39.69,39.49,39.68,1084000.0
2007-12-10 11:40:00,39.68,39.99,39.64,39.92,2426000.0,39.68,39.99,39.64,39.92,2426000.0
2007-12-10 11:45:00,39.94,39.98,39.71,39.76,890000.0,39.94,39.98,39.71,39.76,890000.0
2007-12-10 11:50:00,39.75,39.9,39.73,39.88,551000.0,39.75,39.9,39.73,39.88,551000.0
2007-12-10 11:55:00,39.89,40.25,39.89,40.1,2438000.0,39.89,40.25,39.89,40.1,2438000.0
2007-12-10 12:00:00,40.1,40.18,40.01,40.01,907000.0,40.1,40.18,40.01,40.01,907000.0
2007-12-10 12:05:00,40.01,40.09,39.93,39.99,779000.0,40.01,40.09,39.93,39.99,779000.0
2007-12-10 12:10:00,39.99,40.02,39.85,39.9,555000.0,39.99,40.02,39.85,39.9,555000.0
2007-12-10 12:15:00,39.9,40.03,39.89,40.02,369000.0,39.9,40.03,39.89,40.02,369000.0
2007-12-10 12:20:00,40.01,40.05,39.88,39.88,359000.0,40.01,40.05,39.88,39.88,359000.0
2007-12-10 12:25:00,39.9,39.96,39.88,39.96,214000.0,39.9,39.96,39.88,39.96,214000.0
2007-12-10 12:30:00,39.95,40.18,39.95,40.15,889000.0,39.95,40.18,39.95,40.15,889000.0
2007-12-10 12:35:00,40.16,40.16,40.0,40.08,585000.0,40.16,40.16,40.0,40.08,585000.0
2007-12-10 12:40:00,40.09,40.19,40.08,40.18,519000.0,40.09,40.19,40.08,40.18,519000.0
2007-12-10 12:45:00,40.18,40.24,40.1,40.18,983000.0,40.18,40.24,40.1,40.18,983000.0
2007-12-10 12:50:00,40.18,40.36,40.16,40.3,895000.0,40.18,40.36,40.16,40.3,895000.0
2007-12-10 12:55:00,40.29,40.33,40.14,40.19,591000.0,40.29,40.33,40.14,40.19,591000.0
2007-12-10 13:00:00,40.18,40.23,40.11,40.15,360000.0,40.18,40.23,40.11,40.15,360000.0
2007-12-10 13:05:00,40.13,40.2,39.93,40.05,744000.0,40.13,40.2,39.93,40.05,744000.0
2007-12-10 13:10:00,40.03,40.09,39.98,40.03,287000.0,40.03,40.09,39.98,40.03,287000.0
2007-12-10 13:15:00,40.02,40.1,40.02,40.07,342000.0,40.02,40.1,40.02,40.07,342000.0
2007-12-10 13:20:00,40.09,40.18,40.0,40.01,367000.0,40.09,40.18,40.0,40.01,367000.0
2007-12-10 13:25:00,40.01,40.08,39.99,40.02,194000.0,40.01,40.08,39.99,40.02,194000.0
2007-12-10 13:30:00,40.05,40.06,40.01,40.05,106000.0,40.05,40.06,40.01,40.05,106000.0
2007-12-10 13:35:00,40.02,40.16,40.02,40.16,329000.0,40.02,40.16,40.02,40.16,329000.0
2007-12-10 13:40:00,40.14,40.21,40.08,40.21,303000.0,40.14,40.21,40.08,40.21,303000.0
2007-12-10 13:45:00,40.21,40.21,40.05,40.13,311000.0,40.21,40.21,40.05,40.13,311000.0
2007-12-10 13:50:00,40.11,40.15,39.91,39.92,992000.0,40.11,40.15,39.91,39.92,992000.0
2007-12-10 13:55:00,39.92,39.98,39.7,39.74,1087000.0,39.92,39.98,39.7,39.74,1087000.0
2007-12-10 14:00:00,39.74,39.8,39.61,39.71,1184000.0,39.74,39.8,39.61,39.71,1184000.0
2007-12-10 14:05:00,39.71,39.79,39.65,39.73,451000.0,39.71,39.79,39.65,39.73,451000.0
2007-12-10 14:10:00,39.73,39.79,39.66,39.71,573000.0,39.73,39.79,39.66,39.71,573000.0
2007-12-10 14:15:00,39.69,39.71,39.53,39.68,742000.0,39.69,39.71,39.53,39.68,742000.0
2007-12-10 14:20:00,39.68,39.83,39.67,39.83,507000.0,39.68,39.83,39.67,39.83,507000.0
2007-12-10 14:25:00,39.83,39.87,39.73,39.87,391000.0,39.83,39.87,39.73,39.87,391000.0
2007-12-10 14:30:00,39.88,39.92,39.85,39.89,347000.0,39.88,39.92,39.85,39.89,347000.0
2007-12-10 14:35:00,39.9,39.91,39.78,39.85,382000.0,39.9,39.91,39.78,39.85,382000.0
2007-12-10 14:40:00,39.84,39.87,39.76,39.77,295000.0,39.84,39.87,39.76,39.77,295000.0
2007-12-10 14:45:00,39.77,39.9,39.77,39.83,294000.0,39.77,39.9,39.77,39.83,294000.0
2007-12-10 14:50:00,39.82,39.84,39.61,39.63,652000.0,39.82,39.84,39.61,39.63,652000.0
2007-12-10 14:55:00,39.66,39.67,39.6,39.65,529000.0,39.66,39.67,39.6,39.65,529000.0
2007-12-10 15:00:00,39.66,39.73,39.62,39.67,420000.0,39.66,39.73,39.62,39.67,420000.0
2007-12-10 15:05:00,39.67,39.77,39.65,39.73,456000.0,39.67,39.77,39.65,39.73,456000.0
2007-12-10 15:10:00,39.73,39.83,39.67,39.83,290000.0,39.73,39.83,39.67,39.83,290000.0
2007-12-10 15:15:00,39.83,40.0,39.79,39.92,889000.0,39.83,40.0,39.79,39.92,889000.0
2007-12-10 15:20:00,39.92,40.0,39.86,39.96,687000.0,39.92,40.0,39.86,39.96,687000.0
2007-12-10 15:25:00,39.96,39.98,39.7,39.7,682000.0,39.96,39.98,39.7,39.7,682000.0
2007-12-10 15:30:00,39.71,39.8,39.66,39.77,673000.0,39.71,39.8,39.66,39.77,673000.0
2007-12-10 15:35:00,39.77,39.82,39.7,39.73,419000.0,39.77,39.82,39.7,39.73,419000.0
2007-12-10 15:40:00,39.72,39.75,39.63,39.73,702000.0,39.72,39.75,39.63,39.73,702000.0
2007-12-10 15:45:00,39.7,39.7,39.52,39.63,1094000.0,39.7,39.7,39.52,39.63,1094000.0
2007-12-10 15:50:00,39.64,39.85,39.62,39.81,1040000.0,39.64,39.85,39.62,39.81,1040000.0
2007-12-10 15:55:00,39.8,39.83,39.67,39.7,1168000.0,39.8,39.83,39.67,39.7,1168000.0
2007-12-11 09:30:00,39.82,39.89,39.53,39.59,1892000.0,39.82,39.89,39.53,39.59,1892000.0
2007-12-11 09:35:00,39.59,39.74,39.56,39.63,1214000.0,39.59,39.74,39.56,39.63,1214000.0
2007-12-11 09:40:00,39.62,39.75,39.29,39.52,2900000.0,39.62,39.75,39.29,39.52,2900000.0
2007-12-11 09:45:00,39.51,39.63,39.37,39.63,1044000.0,39.51,39.63,39.37,39.63,1044000.0
2007-12-11 09:50:00,39.63,39.79,39.55,39.62,1305000.0,39.63,39.79,39.55,39.62,1305000.0
2007-12-11 09:55:00,39.62,39.85,39.61,39.73,995000.0,39.62,39.85,39.61,39.73,995000.0
2007-12-11 10:00:00,39.73,39.87,39.69,39.8,1145000.0,39.73,39.87,39.69,39.8,1145000.0
2007-12-11 10:05:00,39.81,40.1,39.76,40.09,1473000.0,39.81,40.1,39.76,40.09,1473000.0
2007-12-11 10:10:00,40.09,40.31,40.05,40.31,2084000.0,40.09,40.31,40.05,40.31,2084000.0
2007-12-11 10:15:00,40.3,40.43,40.23,40.26,1640000.0,40.3,40.43,40.23,40.26,1640000.0
2007-12-11 10:20:00,40.26,40.42,40.2,40.37,857000.0,40.26,40.42,40.2,40.37,857000.0
2007-12-11 10:25:00,40.37,40.57,40.32,40.38,1961000.0,40.37,40.57,40.32,40.38,1961000.0
2007-12-11 10:30:00,40.37,40.4,40.15,40.17,1264000.0,40.37,40.4,40.15,40.17,1264000.0
2007-12-11 10:35:00,40.17,40.31,40.16,40.27,455000.0,40.17,40.31,40.16,40.27,455000.0
2007-12-11 10:40:00,40.27,40.27,40.21,40.24,330000.0,40.27,40.27,40.21,40.24,330000.0
2007-12-11 10:45:00,40.23,40.37,40.2,40.32,755000.0,40.23,40.37,40.2,40.32,755000.0
2007-12-11 10:50:00,40.31,40.46,40.29,40.39,656000.0,40.31,40.46,40.29,40.39,656000.0
2007-12-11 10:55:00,40.38,40.42,40.31,40.32,358000.0,40.38,40.42,40.31,40.32,358000.0
2007-12-11 11:00:00,40.31,40.34,40.22,40.31,466000.0,40.31,40.34,40.22,40.31,466000.0
2007-12-11 11:05:00,40.29,40.38,40.29,40.37,301000.0,40.29,40.38,40.29,40.37,301000.0
2007-12-11 11:10:00,40.37,40.42,40.35,40.38,465000.0,40.37,40.42,40.35,40.38,465000.0
2007-12-11 11:15:00,40.38,40.44,40.37,40.42,353000.0,40.38,40.44,40.37,40.42,353000.0
2007-12-11 11:20:00,40.44,40.54,40.42,40.53,831000.0,40.44,40.54,40.42,40.53,831000.0
2007-12-11 11:25:00,40.53,40.56,40.44,40.49,599000.0,40.53,40.56,40.44,40.49,599000.0
2007-12-11 11:30:00,40.49,40.53,40.37,40.4,525000.0,40.49,40.53,40.37,40.4,525000.0
2007-12-11 11:35:00,40.4,40.47,40.37,40.43,298000.0,40.4,40.47,40.37,40.43,298000.0
2007-12-11 11:40:00,40.43,40.47,40.4,40.45,205000.0,40.43,40.47,40.4,40.45,205000.0
2007-12-11 11:45:00,40.45,40.52,40.45,40.49,407000.0,40.45,40.52,40.45,40.49,407000.0
2007-12-11 11:50:00,40.49,40.56,40.48,40.53,574000.0,40.49,40.56,40.48,40.53,574000.0
2007-12-11 11:55:00,40.52,40.62,40.43,40.52,575000.0,40.52,40.62,40.43,40.52,575000.0
2007-12-11 12:00:00,40.55,40.55,40.46,40.51,309000.0,40.55,40.55,40.46,40.51,309000.0
2007-12-11 12:05:00,40.5,40.56,40.5,40.55,162000.0,40.5,40.56,40.5,40.55,162000.0
2007-12-11 12:10:00,40.56,40.6,40.48,40.54,521000.0,40.56,40.6,40.48,40.54,521000.0
2007-12-11 12:15:00,40.54,40.54,40.42,40.42,313000.0,40.54,40.54,40.42,40.42,313000.0
2007-12-11 12:20:00,40.43,40.56,40.39,40.51,440000.0,40.43,40.56,40.39,40.51,440000.0
2007-12-11 12:25:00,40.51,40.52,40.42,40.5,340000.0,40.51,40.52,40.42,40.5,340000.0
2007-12-11 12:30:00,40.5,40.55,40.49,40.49,177000.0,40.5,40.55,40.49,40.49,177000.0
2007-12-11 12:35:00,40.5,40.54,40.45,40.54,274000.0,40.5,40.54,40.45,40.54,274000.0
2007-12-11 12:40:00,40.54,40.57,40.5,40.57,228000.0,40.54,40.57,40.5,40.57,228000.0
2007-12-11 12:45:00,40.56,40.63,40.53,40.57,479000.0,40.56,40.63,40.53,40.57,479000.0
2007-12-11 12:50:00,40.57,40.61,40.56,40.59,116000.0,40.57,40.61,40.56,40.59,116000.0
2007-12-11 12:55:00,40.59,40.61,40.55,40.59,275000.0,40.59,40.61,40.55,40.59,275000.0
2007-12-11 13:00:00,40.58,40.66,40.49,40.61,663000.0,40.58,40.66,40.49,40.61,663000.0
2007-12-11 13:05:00,40.62,40.62,40.55,40.59,155000.0,40.62,40.62,40.55,40.59,155000.0
2007-12-11 13:10:00,40.59,40.6,40.55,40.57,298000.0,40.59,40.6,40.55,40.57,298000.0
2007-12-11 13:15:00,40.57,40.57,40.53,40.53,295000.0,40.57,40.57,40.53,40.53,295000.0
2007-12-11 13:20:00,40.55,40.65,40.53,40.61,611000.0,40.55,40.65,40.53,40.61,611000.0
2007-12-11 13:25:00,40.61,40.64,40.58,40.6,269000.0,40.61,40.64,40.58,40.6,269000.0
2007-12-11 13:30:00,40.59,40.64,40.59,40.61,249000.0,40.59,40.64,40.59,40.61,249000.0
2007-12-11 13:35:00,40.61,40.76,40.61,40.75,715000.0,40.61,40.76,40.61,40.75,715000.0
2007-12-11 13:40:00,40.76,40.8,40.7,40.79,649000.0,40.76,40.8,40.7,40.79,649000.0
2007-12-11 13:45:00,40.79,40.8,40.7,40.74,560000.0,40.79,40.8,40.7,40.74,560000.0
2007-12-11 13:50:00,40.73,40.83,40.73,40.82,717000.0,40.73,40.83,40.73,40.82,717000.0
2007-12-11 13:55:00,40.83,40.88,40.81,40.86,749000.0,40.83,40.88,40.81,40.86,749000.0
2007-12-11 14:00:00,40.87,40.89,40.71,40.72,579000.0,40.87,40.89,40.71,40.72,579000.0
2007-12-11 14:05:00,40.71,40.75,40.65,40.74,508000.0,40.71,40.75,40.65,40.74,508000.0
2007-12-11 14:10:00,40.77,40.77,40.66,40.66,517000.0,40.77,40.77,40.66,40.66,517000.0
2007-12-11 14:15:00,40.66,40.72,39.73,39.99,3827000.0,40.66,40.72,39.73,39.99,3827000.0
2007-12-11 14:20:00,39.96,40.1,39.7,39.8,2833000.0,39.96,40.1,39.7,39.8,2833000.0
2007-12-11 14:25:00,39.79,39.82,39.4,39.82,3161000.0,39.79,39.82,39.4,39.82,3161000.0
2007-12-11 14:30:00,39.82,39.89,39.54,39.85,1882000.0,39.82,39.89,39.54,39.85,1882000.0
2007-12-11 14:35:00,39.85,39.9,39.41,39.41,2279000.0,39.85,39.9,39.41,39.41,2279000.0
2007-12-11 14:40:00,39.4,39.45,38.7,38.95,2971000.0,39.4,39.45,38.7,38.95,2971000.0
2007-12-11 14:45:00,38.95,39.18,38.86,39.12,1907000.0,38.95,39.18,38.86,39.12,1907000.0
2007-12-11 14:50:00,39.11,39.34,39.07,39.33,1351000.0,39.11,39.34,39.07,39.33,1351000.0
2007-12-11 14:55:00,39.32,39.5,39.24,39.31,1436000.0,39.32,39.5,39.24,39.31,1436000.0
2007-12-11 15:00:00,39.32,39.39,39.1,39.17,1789000.0,39.32,39.39,39.1,39.17,1789000.0
2007-12-11 15:05:00,39.15,39.37,39.13,39.36,1073000.0,39.15,39.37,39.13,39.36,1073000.0
2007-12-11 15:10:00,39.33,39.37,38.92,38.95,1272000.0,39.33,39.37,38.92,38.95,1272000.0
2007-12-11 15:15:00,38.94,39.04,38.57,38.59,2411000.0,38.94,39.04,38.57,38.59,2411000.0
2007-12-11 15:20:00,38.58,38.75,38.03,38.25,2868000.0,38.58,38.75,38.03,38.25,2868000.0
2007-12-11 15:25:00,38.2,38.45,38.15,38.37,1737000.0,38.2,38.45,38.15,38.37,1737000.0
2007-12-11 15:30:00,38.36,38.48,38.29,38.39,1600000.0,38.36,38.48,38.29,38.39,1600000.0
2007-12-11 15:35:00,38.37,38.45,38.21,38.29,1467000.0,38.37,38.45,38.21,38.29,1467000.0
2007-12-11 15:40:00,38.26,38.37,38.16,38.25,1208000.0,38.26,38.37,38.16,38.25,1208000.0
2007-12-11 15:45:00,38.25,38.25,37.36,37.47,3311000.0,38.25,38.25,37.36,37.47,3311000.0
2007-12-11 15:50:00,37.47,37.73,37.37,37.64,2399000.0,37.47,37.73,37.37,37.64,2399000.0
2007-12-11 15:55:00,37.65,37.97,37.52,37.78,1889000.0,37.65,37.97,37.52,37.78,1889000.0
2007-12-12 09:30:00,39.1,39.49,39.1,39.4,3986000.0,39.1,39.49,39.1,39.4,3986000.0
2007-12-12 09:35:00,39.42,39.52,39.11,39.25,2749000.0,39.42,39.52,39.11,39.25,2749000.0
2007-12-12 09:40:00,39.23,39.27,39.01,39.05,1891000.0,39.23,39.27,39.01,39.05,1891000.0
2007-12-12 09:45:00,39.12,39.17,38.9,39.07,2281000.0,39.12,39.17,38.9,39.07,2281000.0
2007-12-12 09:50:00,39.07,39.18,38.86,38.91,1488000.0,39.07,39.18,38.86,38.91,1488000.0
2007-12-12 09:55:00,38.94,39.26,38.94,39.26,1584000.0,38.94,39.26,38.94,39.26,1584000.0
2007-12-12 10:00:00,39.25,39.34,39.16,39.29,1286000.0,39.25,39.34,39.16,39.29,1286000.0
2007-12-12 10:05:00,39.27,39.34,39.02,39.1,1552000.0,39.27,39.34,39.02,39.1,1552000.0
2007-12-12 10:10:00,39.11,39.3,38.95,39.28,1412000.0,39.11,39.3,38.95,39.28,1412000.0
2007-12-12 10:15:00,39.29,39.3,39.14,39.21,805000.0,39.29,39.3,39.14,39.21,805000.0
2007-12-12 10:20:00,39.24,39.39,39.23,39.35,1436000.0,39.24,39.39,39.23,39.35,1436000.0
2007-12-12 10:25:00,39.34,39.35,39.21,39.25,634000.0,39.34,39.35,39.21,39.25,634000.0
2007-12-12 10:30:00,39.24,39.27,39.17,39.19,588000.0,39.24,39.27,39.17,39.19,588000.0
2007-12-12 10:35:00,39.2,39.26,39.07,39.1,600000.0,39.2,39.26,39.07,39.1,600000.0
2007-12-12 10:40:00,39.11,39.21,39.07,39.17,602000.0,39.11,39.21,39.07,39.17,602000.0
2007-12-12 10:45:00,39.18,39.22,39.04,39.1,773000.0,39.18,39.22,39.04,39.1,773000.0
2007-12-12 10:50:00,39.1,39.25,39.06,39.19,878000.0,39.1,39.25,39.06,39.19,878000.0
2007-12-12 10:55:00,39.19,39.23,39.05,39.05,647000.0,39.19,39.23,39.05,39.05,647000.0
2007-12-12 11:00:00,39.05,39.2,39.03,39.17,615000.0,39.05,39.2,39.03,39.17,615000.0
2007-12-12 11:05:00,39.19,39.27,39.17,39.24,448000.0,39.19,39.27,39.17,39.24,448000.0
2007-12-12 11:10:00,39.27,39.29,39.12,39.2,629000.0,39.27,39.29,39.12,39.2,629000.0
2007-12-12 11:15:00,39.2,39.2,39.1,39.16,540000.0,39.2,39.2,39.1,39.16,540000.0
2007-12-12 11:20:00,39.16,39.27,39.13,39.24,564000.0,39.16,39.27,39.13,39.24,564000.0
2007-12-12 11:25:00,39.25,39.26,39.16,39.16,385000.0,39.25,39.26,39.16,39.16,385000.0
2007-12-12 11:30:00,39.19,39.34,39.18,39.32,777000.0,39.19,39.34,39.18,39.32,777000.0
2007-12-12 11:35:00,39.32,39.38,39.27,39.35,652000.0,39.32,39.38,39.27,39.35,652000.0
2007-12-12 11:40:00,39.36,39.38,39.27,39.3,343000.0,39.36,39.38,39.27,39.3,343000.0
2007-12-12 11:45:00,39.3,39.35,39.24,39.27,457000.0,39.3,39.35,39.24,39.27,457000.0
2007-12-12 11:50:00,39.25,39.27,39.15,39.19,724000.0,39.25,39.27,39.15,39.19,724000.0
2007-12-12 11:55:00,39.2,39.22,39.16,39.19,332000.0,39.2,39.22,39.16,39.19,332000.0
2007-12-12 12:00:00,39.2,39.3,39.19,39.25,427000.0,39.2,39.3,39.19,39.25,427000.0
2007-12-12 12:05:00,39.24,39.26,39.04,39.05,860000.0,39.24,39.26,39.04,39.05,860000.0
2007-12-12 12:10:00,39.04,39.13,39.01,39.03,737000.0,39.04,39.13,39.01,39.03,737000.0
2007-12-12 12:15:00,39.05,39.07,38.93,38.99,1040000.0,39.05,39.07,38.93,38.99,1040000.0
2007-12-12 12:20:00,38.99,39.0,38.87,38.92,853000.0,38.99,39.0,38.87,38.92,853000.0
2007-12-12 12:25:00,38.94,39.0,38.8,38.86,594000.0,38.94,39.0,38.8,38.86,594000.0
2007-12-12 12:30:00,38.86,38.87,38.6,38.66,1441000.0,38.86,38.87,38.6,38.66,1441000.0
2007-12-12 12:35:00,38.68,38.68,38.46,38.58,1666000.0,38.68,38.68,38.46,38.58,1666000.0
2007-12-12 12:40:00,38.58,38.58,38.29,38.44,1079000.0,38.58,38.58,38.29,38.44,1079000.0
2007-12-12 12:45:00,38.43,38.49,38.18,38.29,1167000.0,38.43,38.49,38.18,38.29,1167000.0
2007-12-12 12:50:00,38.27,38.33,38.1,38.25,1157000.0,38.27,38.33,38.1,38.25,1157000.0
2007-12-12 12:55:00,38.26,38.38,38.26,38.35,629000.0,38.26,38.38,38.26,38.35,629000.0
2007-12-12 13:00:00,38.32,38.36,38.16,38.2,658000.0,38.32,38.36,38.16,38.2,658000.0
2007-12-12 13:05:00,38.22,38.42,38.19,38.42,653000.0,38.22,38.42,38.19,38.42,653000.0
2007-12-12 13:10:00,38.41,38.58,38.41,38.54,1096000.0,38.41,38.58,38.41,38.54,1096000.0
2007-12-12 13:15:00,38.54,38.56,38.45,38.55,422000.0,38.54,38.56,38.45,38.55,422000.0
2007-12-12 13:20:00,38.54,38.68,38.48,38.67,421000.0,38.54,38.68,38.48,38.67,421000.0
2007-12-12 13:25:00,38.66,38.67,38.53,38.6,685000.0,38.66,38.67,38.53,38.6,685000.0
2007-12-12 13:30:00,38.58,38.64,38.51,38.54,399000.0,38.58,38.64,38.51,38.54,399000.0
2007-12-12 13:35:00,38.56,38.78,38.52,38.75,780000.0,38.56,38.78,38.52,38.75,780000.0
2007-12-12 13:40:00,38.74,38.83,38.71,38.75,554000.0,38.74,38.83,38.71,38.75,554000.0
2007-12-12 13:45:00,38.74,38.79,38.66,38.74,474000.0,38.74,38.79,38.66,38.74,474000.0
2007-12-12 13:50:00,38.76,38.81,38.69,38.79,443000.0,38.76,38.81,38.69,38.79,443000.0
2007-12-12 13:55:00,38.8,38.8,38.62,38.72,445000.0,38.8,38.8,38.62,38.72,445000.0
2007-12-12 14:00:00,38.71,38.73,38.6,38.73,254000.0,38.71,38.73,38.6,38.73,254000.0
2007-12-12 14:05:00,38.73,38.87,38.71,38.87,676000.0,38.73,38.87,38.71,38.87,676000.0
2007-12-12 14:10:00,38.87,38.87,38.77,38.81,472000.0,38.87,38.87,38.77,38.81,472000.0
2007-12-12 14:15:00,38.82,38.87,38.75,38.82,329000.0,38.82,38.87,38.75,38.82,329000.0
2007-12-12 14:20:00,38.81,38.82,38.52,38.63,922000.0,38.81,38.82,38.52,38.63,922000.0
2007-12-12 14:25:00,38.63,38.68,38.55,38.59,587000.0,38.63,38.68,38.55,38.59,587000.0
2007-12-12 14:30:00,38.58,38.62,38.52,38.6,579000.0,38.58,38.62,38.52,38.6,579000.0
2007-12-12 14:35:00,38.6,38.63,38.43,38.48,727000.0,38.6,38.63,38.43,38.48,727000.0
2007-12-12 14:40:00,38.5,38.58,38.46,38.52,445000.0,38.5,38.58,38.46,38.52,445000.0
2007-12-12 14:45:00,38.53,38.56,38.47,38.52,357000.0,38.53,38.56,38.47,38.52,357000.0
2007-12-12 14:50:00,38.5,38.56,38.48,38.53,456000.0,38.5,38.56,38.48,38.53,456000.0
2007-12-12 14:55:00,38.53,38.63,38.47,38.47,660000.0,38.53,38.63,38.47,38.47,660000.0
2007-12-12 15:00:00,38.48,38.48,38.12,38.23,1624000.0,38.48,38.48,38.12,38.23,1624000.0
2007-12-12 15:05:00,38.22,38.34,38.07,38.13,1163000.0,38.22,38.34,38.07,38.13,1163000.0
2007-12-12 15:10:00,38.13,38.15,37.51,37.51,2107000.0,38.13,38.15,37.51,37.51,2107000.0
2007-12-12 15:15:00,37.5,37.82,37.46,37.8,2017000.0,37.5,37.82,37.46,37.8,2017000.0
2007-12-12 15:20:00,37.8,38.05,37.8,37.87,1417000.0,37.8,38.05,37.8,37.87,1417000.0
2007-12-12 15:25:00,37.85,38.2,37.85,38.06,1136000.0,37.85,38.2,37.85,38.06,1136000.0
2007-12-12 15:30:00,38.06,38.29,37.97,38.05,1465000.0,38.06,38.29,37.97,38.05,1465000.0
2007-12-12 15:35:00,38.06,38.19,37.92,38.09,1125000.0,38.06,38.19,37.92,38.09,1125000.0
2007-12-12 15:40:00,38.07,38.15,37.9,38.03,964000.0,38.07,38.15,37.9,38.03,964000.0
2007-12-12 15:45:00,38.04,38.52,37.99,38.47,1781000.0,38.04,38.52,37.99,38.47,1781000.0
2007-12-12 15:50:00,38.47,38.83,38.45,38.67,2511000.0,38.47,38.83,38.45,38.67,2511000.0
2007-12-12 15:55:00,38.69,38.9,38.64,38.88,1742000.0,38.69,38.9,38.64,38.88,1742000.0
2007-12-13 09:30:00,38.4,38.91,38.23,38.77,2113000.0,38.4,38.91,38.23,38.77,2113000.0
2007-12-13 09:35:00,38.77,38.89,38.51,38.54,1097000.0,38.77,38.89,38.51,38.54,1097000.0
2007-12-13 09:40:00,38.52,38.62,38.25,38.57,997000.0,38.52,38.62,38.25,38.57,997000.0
2007-12-13 09:45:00,38.52,38.55,38.3,38.45,1380000.0,38.52,38.55,38.3,38.45,1380000.0
2007-12-13 09:50:00,38.46,38.48,38.29,38.47,980000.0,38.46,38.48,38.29,38.47,980000.0
2007-12-13 09:55:00,38.46,38.57,38.38,38.45,521000.0,38.46,38.57,38.38,38.45,521000.0
2007-12-13 10:00:00,38.45,38.54,38.29,38.47,725000.0,38.45,38.54,38.29,38.47,725000.0
2007-12-13 10:05:00,38.45,38.66,38.4,38.66,763000.0,38.45,38.66,38.4,38.66,763000.0
2007-12-13 10:10:00,38.66,38.66,38.47,38.52,636000.0,38.66,38.66,38.47,38.52,636000.0
2007-12-13 10:15:00,38.5,38.6,38.41,38.58,312000.0,38.5,38.6,38.41,38.58,312000.0
2007-12-13 10:20:00,38.58,38.71,38.54,38.55,588000.0,38.58,38.71,38.54,38.55,588000.0
2007-12-13 10:25:00,38.53,38.59,38.4,38.42,456000.0,38.53,38.59,38.4,38.42,456000.0
2007-12-13 10:30:00,38.44,38.54,38.37,38.42,414000.0,38.44,38.54,38.37,38.42,414000.0
2007-12-13 10:35:00,38.42,38.52,38.37,38.49,479000.0,38.42,38.52,38.37,38.49,479000.0
2007-12-13 10:40:00,38.5,38.52,38.4,38.41,307000.0,38.5,38.52,38.4,38.41,307000.0
2007-12-13 10:45:00,38.43,38.52,38.37,38.52,411000.0,38.43,38.52,38.37,38.52,411000.0
2007-12-13 10:50:00,38.52,38.52,38.4,38.4,325000.0,38.52,38.52,38.4,38.4,325000.0
2007-12-13 10:55:00,38.42,38.42,38.08,38.14,1183000.0,38.42,38.42,38.08,38.14,1183000.0
2007-12-13 11:00:00,38.13,38.24,38.09,38.22,586000.0,38.13,38.24,38.09,38.22,586000.0
2007-12-13 11:05:00,38.21,38.24,38.08,38.18,502000.0,38.21,38.24,38.08,38.18,502000.0
2007-12-13 11:10:00,38.21,38.25,38.12,38.15,406000.0,38.21,38.25,38.12,38.15,406000.0
2007-12-13 11:15:00,38.14,38.18,37.98,38.0,985000.0,38.14,38.18,37.98,38.0,985000.0
2007-12-13 11:20:00,38.01,38.1,37.8,37.86,800000.0,38.01,38.1,37.8,37.86,800000.0
2007-12-13 11:25:00,37.84,38.08,37.83,38.03,655000.0,37.84,38.08,37.83,38.03,655000.0
2007-12-13 11:30:00,38.05,38.12,37.84,38.0,545000.0,38.05,38.12,37.84,38.0,545000.0
2007-12-13 11:35:00,38.0,38.24,38.0,38.14,704000.0,38.0,38.24,38.0,38.14,704000.0
2007-12-13 11:40:00,38.13,38.16,38.06,38.15,254000.0,38.13,38.16,38.06,38.15,254000.0
2007-12-13 11:45:00,38.13,38.23,38.08,38.18,362000.0,38.13,38.23,38.08,38.18,362000.0
2007-12-13 11:50:00,38.17,38.21,38.11,38.12,228000.0,38.17,38.21,38.11,38.12,228000.0
2007-12-13 11:55:00,38.12,38.24,38.12,38.21,285000.0,38.12,38.24,38.12,38.21,285000.0
2007-12-13 12:00:00,38.2,38.22,37.92,38.05,455000.0,38.2,38.22,37.92,38.05,455000.0
2007-12-13 12:05:00,38.05,38.1,37.98,38.06,267000.0,38.05,38.1,37.98,38.06,267000.0
2007-12-13 12:10:00,38.08,38.12,38.01,38.05,278000.0,38.08,38.12,38.01,38.05,278000.0
2007-12-13 12:15:00,38.06,38.1,37.97,38.03,338000.0,38.06,38.1,37.97,38.03,338000.0
2007-12-13 12:20:00,38.04,38.04,37.9,37.95,289000.0,38.04,38.04,37.9,37.95,289000.0
2007-12-13 12:25:00,37.95,37.99,37.86,37.87,320000.0,37.95,37.99,37.86,37.87,320000.0
2007-12-13 12:30:00,37.85,38.02,37.83,37.98,281000.0,37.85,38.02,37.83,37.98,281000.0
2007-12-13 12:35:00,37.99,38.1,37.98,38.08,368000.0,37.99,38.1,37.98,38.08,368000.0
2007-12-13 12:40:00,38.09,38.12,37.88,37.88,544000.0,38.09,38.12,37.88,37.88,544000.0
2007-12-13 12:45:00,37.88,38.02,37.83,37.93,455000.0,37.88,38.02,37.83,37.93,455000.0
2007-12-13 12:50:00,37.92,38.05,37.92,37.93,403000.0,37.92,38.05,37.92,37.93,403000.0
2007-12-13 12:55:00,37.94,38.01,37.92,37.96,191000.0,37.94,38.01,37.92,37.96,191000.0
2007-12-13 13:00:00,37.94,38.08,37.92,38.07,299000.0,37.94,38.08,37.92,38.07,299000.0
2007-12-13 13:05:00,38.08,38.15,38.07,38.08,317000.0,38.08,38.15,38.07,38.08,317000.0
2007-12-13 13:10:00,38.1,38.12,37.98,38.0,296000.0,38.1,38.12,37.98,38.0,296000.0
2007-12-13 13:15:00,38.02,38.02,37.9,37.96,324000.0,38.02,38.02,37.9,37.96,324000.0
2007-12-13 13:20:00,37.96,37.99,37.85,37.94,385000.0,37.96,37.99,37.85,37.94,385000.0
2007-12-13 13:25:00,37.94,38.05,37.88,38.04,370000.0,37.94,38.05,37.88,38.04,370000.0
2007-12-13 13:30:00,38.03,38.05,37.88,37.94,284000.0,38.03,38.05,37.88,37.94,284000.0
2007-12-13 13:35:00,37.9,37.97,37.85,37.86,397000.0,37.9,37.97,37.85,37.86,397000.0
2007-12-13 13:40:00,37.87,37.87,37.68,37.79,958000.0,37.87,37.87,37.68,37.79,958000.0
2007-12-13 13:45:00,37.79,37.86,37.71,37.84,337000.0,37.79,37.86,37.71,37.84,337000.0
2007-12-13 13:50:00,37.82,37.99,37.82,37.95,495000.0,37.82,37.99,37.82,37.95,495000.0
2007-12-13 13:55:00,37.94,37.99,37.87,37.95,386000.0,37.94,37.99,37.87,37.95,386000.0
2007-12-13 14:00:00,37.94,38.15,37.86,38.11,642000.0,37.94,38.15,37.86,38.11,642000.0
2007-12-13 14:05:00,38.11,38.2,38.08,38.1,698000.0,38.11,38.2,38.08,38.1,698000.0
2007-12-13 14:10:00,38.12,38.16,38.02,38.16,373000.0,38.12,38.16,38.02,38.16,373000.0
2007-12-13 14:15:00,38.15,38.38,38.14,38.31,807000.0,38.15,38.38,38.14,38.31,807000.0
2007-12-13 14:20:00,38.32,38.4,38.31,38.35,810000.0,38.32,38.4,38.31,38.35,810000.0
2007-12-13 14:25:00,38.33,38.35,38.21,38.33,539000.0,38.33,38.35,38.21,38.33,539000.0
2007-12-13 14:30:00,38.33,38.34,38.19,38.21,341000.0,38.33,38.34,38.19,38.21,341000.0
2007-12-13 14:35:00,38.18,38.23,38.11,38.19,355000.0,38.18,38.23,38.11,38.19,355000.0
2007-12-13 14:40:00,38.19,38.29,38.16,38.22,333000.0,38.19,38.29,38.16,38.22,333000.0
2007-12-13 14:45:00,38.21,38.23,38.05,38.13,482000.0,38.21,38.23,38.05,38.13,482000.0
2007-12-13 14:50:00,38.12,38.33,38.12,38.28,420000.0,38.12,38.33,38.12,38.28,420000.0
2007-12-13 14:55:00,38.28,38.3,38.21,38.22,244000.0,38.28,38.3,38.21,38.22,244000.0
2007-12-13 15:00:00,38.22,38.49,38.22,38.48,960000.0,38.22,38.49,38.22,38.48,960000.0
2007-12-13 15:05:00,38.47,38.52,38.38,38.4,739000.0,38.47,38.52,38.38,38.4,739000.0
2007-12-13 15:10:00,38.4,38.44,38.28,38.34,641000.0,38.4,38.44,38.28,38.34,641000.0
2007-12-13 15:15:00,38.34,38.41,38.27,38.4,715000.0,38.34,38.41,38.27,38.4,715000.0
2007-12-13 15:20:00,38.4,38.5,38.36,38.42,774000.0,38.4,38.5,38.36,38.42,774000.0
2007-12-13 15:25:00,38.39,38.65,38.38,38.64,1071000.0,38.39,38.65,38.38,38.64,1071000.0
2007-12-13 15:30:00,38.62,38.9,38.62,38.8,1904000.0,38.62,38.9,38.62,38.8,1904000.0
2007-12-13 15:35:00,38.79,38.8,38.4,38.42,1335000.0,38.79,38.8,38.4,38.42,1335000.0
2007-12-13 15:40:00,38.44,38.67,38.43,38.65,814000.0,38.44,38.67,38.43,38.65,814000.0
2007-12-13 15:45:00,38.66,38.79,38.62,38.64,1139000.0,38.66,38.79,38.62,38.64,1139000.0
2007-12-13 15:50:00,38.63,38.77,38.6,38.7,732000.0,38.63,38.77,38.6,38.7,732000.0
2007-12-13 15:55:00,38.7,38.75,38.67,38.67,1249000.0,38.7,38.75,38.67,38.67,1249000.0
2007-12-14 09:30:00,38.81,39.17,38.61,39.08,2731000.0,38.81,39.17,38.61,39.08,2731000.0
2007-12-14 09:35:00,39.07,39.1,38.9,39.03,1837000.0,39.07,39.1,38.9,39.03,1837000.0
2007-12-14 09:40:00,39.02,39.11,38.99,39.08,864000.0,39.02,39.11,38.99,39.08,864000.0
2007-12-14 09:45:00,39.08,39.15,39.0,39.03,1401000.0,39.08,39.15,39.0,39.03,1401000.0
2007-12-14 09:50:00,39.03,39.29,39.0,39.24,1723000.0,39.03,39.29,39.0,39.24,1723000.0
2007-12-14 09:55:00,39.22,39.3,39.16,39.23,1266000.0,39.22,39.3,39.16,39.23,1266000.0
2007-12-14 10:00:00,39.23,39.28,39.09,39.24,807000.0,39.23,39.28,39.09,39.24,807000.0
2007-12-14 10:05:00,39.25,39.43,39.21,39.37,1485000.0,39.25,39.43,39.21,39.37,1485000.0
2007-12-14 10:10:00,39.36,39.41,39.27,39.29,764000.0,39.36,39.41,39.27,39.29,764000.0
2007-12-14 10:15:00,39.29,39.33,39.18,39.3,807000.0,39.29,39.33,39.18,39.3,807000.0
2007-12-14 10:20:00,39.3,39.32,39.11,39.18,580000.0,39.3,39.32,39.11,39.18,580000.0
2007-12-14 10:25:00,39.16,39.27,39.11,39.17,484000.0,39.16,39.27,39.11,39.17,484000.0
2007-12-14 10:30:00,39.17,39.25,39.16,39.18,522000.0,39.17,39.25,39.16,39.18,522000.0
2007-12-14 10:35:00,39.2,39.32,39.19,39.32,528000.0,39.2,39.32,39.19,39.32,528000.0
2007-12-14 10:40:00,39.31,39.48,39.31,39.42,1253000.0,39.31,39.48,39.31,39.42,1253000.0
2007-12-14 10:45:00,39.43,39.55,39.36,39.55,1141000.0,39.43,39.55,39.36,39.55,1141000.0
2007-12-14 10:50:00,39.54,39.71,39.54,39.61,1359000.0,39.54,39.71,39.54,39.61,1359000.0
2007-12-14 10:55:00,39.61,39.62,39.49,39.58,826000.0,39.61,39.62,39.49,39.58,826000.0
2007-12-14 11:00:00,39.59,39.68,39.52,39.56,900000.0,39.59,39.68,39.52,39.56,900000.0
2007-12-14 11:05:00,39.56,39.56,39.4,39.45,628000.0,39.56,39.56,39.4,39.45,628000.0
2007-12-14 11:10:00,39.43,39.43,39.25,39.3,1046000.0,39.43,39.43,39.25,39.3,1046000.0
2007-12-14 11:15:00,39.3,39.39,39.28,39.31,426000.0,39.3,39.39,39.28,39.31,426000.0
2007-12-14 11:20:00,39.31,39.34,39.26,39.28,293000.0,39.31,39.34,39.26,39.28,293000.0
2007-12-14 11:25:00,39.29,39.33,39.25,39.25,427000.0,39.29,39.33,39.25,39.25,427000.0
2007-12-14 11:30:00,39.25,39.3,39.21,39.3,426000.0,39.25,39.3,39.21,39.3,426000.0
2007-12-14 11:35:00,39.3,39.3,39.15,39.16,704000.0,39.3,39.3,39.15,39.16,704000.0
2007-12-14 11:40:00,39.17,39.21,39.16,39.17,352000.0,39.17,39.21,39.16,39.17,352000.0
2007-12-14 11:45:00,39.19,39.2,39.03,39.11,660000.0,39.19,39.2,39.03,39.11,660000.0
2007-12-14 11:50:00,39.12,39.27,39.1,39.27,429000.0,39.12,39.27,39.1,39.27,429000.0
2007-12-14 11:55:00,39.26,39.27,39.15,39.17,215000.0,39.26,39.27,39.15,39.17,215000.0
2007-12-14 12:00:00,39.17,39.23,39.16,39.2,146000.0,39.17,39.23,39.16,39.2,146000.0
2007-12-14 12:05:00,39.2,39.3,39.19,39.27,233000.0,39.2,39.3,39.19,39.27,233000.0
2007-12-14 12:10:00,39.27,39.3,39.22,39.29,115000.0,39.27,39.3,39.22,39.29,115000.0
2007-12-14 12:15:00,39.3,39.3,39.23,39.28,234000.0,39.3,39.3,39.23,39.28,234000.0
2007-12-14 12:20:00,39.29,39.46,39.28,39.42,641000.0,39.29,39.46,39.28,39.42,641000.0
2007-12-14 12:25:00,39.42,39.42,39.27,39.33,320000.0,39.42,39.42,39.27,39.33,320000.0
2007-12-14 12:30:00,39.32,39.33,39.18,39.18,237000.0,39.32,39.33,39.18,39.18,237000.0
2007-12-14 12:35:00,39.18,39.27,39.18,39.25,282000.0,39.18,39.27,39.18,39.25,282000.0
2007-12-14 12:40:00,39.23,39.26,39.2,39.26,156000.0,39.23,39.26,39.2,39.26,156000.0
2007-12-14 12:45:00,39.25,39.3,39.25,39.3,215000.0,39.25,39.3,39.25,39.3,215000.0
2007-12-14 12:50:00,39.3,39.35,39.3,39.33,251000.0,39.3,39.35,39.3,39.33,251000.0
2007-12-14 12:55:00,39.34,39.34,39.25,39.28,194000.0,39.34,39.34,39.25,39.28,194000.0
2007-12-14 13:00:00,39.28,39.32,39.25,39.32,160000.0,39.28,39.32,39.25,39.32,160000.0
2007-12-14 13:05:00,39.3,39.4,39.3,39.36,268000.0,39.3,39.4,39.3,39.36,268000.0
2007-12-14 13:10:00,39.36,39.36,39.31,39.35,160000.0,39.36,39.36,39.31,39.35,160000.0
2007-12-14 13:15:00,39.34,39.36,39.32,39.33,151000.0,39.34,39.36,39.32,39.33,151000.0
2007-12-14 13:20:00,39.32,39.34,39.29,39.34,187000.0,39.32,39.34,39.29,39.34,187000.0
2007-12-14 13:25:00,39.34,39.41,39.34,39.39,214000.0,39.34,39.41,39.34,39.39,214000.0
2007-12-14 13:30:00,39.38,39.4,39.32,39.34,159000.0,39.38,39.4,39.32,39.34,159000.0
2007-12-14 13:35:00,39.34,39.35,39.32,39.35,100000.0,39.34,39.35,39.32,39.35,100000.0
2007-12-14 13:40:00,39.36,39.36,39.28,39.29,212000.0,39.36,39.36,39.28,39.29,212000.0
2007-12-14 13:45:00,39.29,39.33,39.22,39.3,328000.0,39.29,39.33,39.22,39.3,328000.0
2007-12-14 13:50:00,39.29,39.3,39.24,39.28,153000.0,39.29,39.3,39.24,39.28,153000.0
2007-12-14 13:55:00,39.28,39.32,39.26,39.29,166000.0,39.28,39.32,39.26,39.29,166000.0
2007-12-14 14:00:00,39.3,39.3,39.24,39.25,189000.0,39.3,39.3,39.24,39.25,189000.0
2007-12-14 14:05:00,39.25,39.25,39.16,39.21,303000.0,39.25,39.25,39.16,39.21,303000.0
2007-12-14 14:10:00,39.23,39.27,39.19,39.22,251000.0,39.23,39.27,39.19,39.22,251000.0
2007-12-14 14:15:00,39.22,39.26,39.22,39.25,115000.0,39.22,39.26,39.22,39.25,115000.0
2007-12-14 14:20:00,39.26,39.29,39.25,39.26,142000.0,39.26,39.29,39.25,39.26,142000.0
2007-12-14 14:25:00,39.26,39.29,39.26,39.28,80000.0,39.26,39.29,39.26,39.28,80000.0
2007-12-14 14:30:00,39.26,39.28,39.25,39.26,128000.0,39.26,39.28,39.25,39.26,128000.0
2007-12-14 14:35:00,39.26,39.35,39.26,39.33,311000.0,39.26,39.35,39.26,39.33,311000.0
2007-12-14 14:40:00,39.33,39.38,39.32,39.38,413000.0,39.33,39.38,39.32,39.38,413000.0
2007-12-14 14:45:00,39.38,39.42,39.3,39.32,436000.0,39.38,39.42,39.3,39.32,436000.0
2007-12-14 14:50:00,39.31,39.31,39.19,39.28,619000.0,39.31,39.31,39.19,39.28,619000.0
2007-12-14 14:55:00,39.27,39.31,39.03,39.04,846000.0,39.27,39.31,39.03,39.04,846000.0
2007-12-14 15:00:00,39.04,39.13,39.03,39.06,650000.0,39.04,39.13,39.03,39.06,650000.0
2007-12-14 15:05:00,39.06,39.2,39.06,39.18,565000.0,39.06,39.2,39.06,39.18,565000.0
2007-12-14 15:10:00,39.18,39.22,39.15,39.18,362000.0,39.18,39.22,39.15,39.18,362000.0
2007-12-14 15:15:00,39.19,39.19,38.9,38.91,890000.0,39.19,39.19,38.9,38.91,890000.0
2007-12-14 15:20:00,38.92,39.12,38.92,39.1,964000.0,38.92,39.12,38.92,39.1,964000.0
2007-12-14 15:25:00,39.1,39.11,39.0,39.08,384000.0,39.1,39.11,39.0,39.08,384000.0
2007-12-14 15:30:00,39.07,39.24,39.05,39.22,884000.0,39.07,39.24,39.05,39.22,884000.0
2007-12-14 15:35:00,39.24,39.25,39.11,39.14,961000.0,39.24,39.25,39.11,39.14,961000.0
2007-12-14 15:40:00,39.14,39.21,39.08,39.13,903000.0,39.14,39.21,39.08,39.13,903000.0
2007-12-14 15:45:00,39.13,39.2,39.09,39.16,837000.0,39.13,39.2,39.09,39.16,837000.0
2007-12-14 15:50:00,39.17,39.21,39.11,39.16,807000.0,39.17,39.21,39.11,39.16,807000.0
2007-12-14 15:55:00,39.16,39.29,39.14,39.24,1332000.0,39.16,39.29,39.14,39.24,1332000.0
2007-12-17 09:30:00,38.85,38.96,38.7,38.72,1345000.0,38.85,38.96,38.7,38.72,1345000.0
2007-12-17 09:35:00,38.72,39.27,38.72,39.15,1399000.0,38.72,39.27,38.72,39.15,1399000.0
2007-12-17 09:40:00,39.13,39.2,38.7,38.8,973000.0,39.13,39.2,38.7,38.8,973000.0
2007-12-17 09:45:00,38.8,38.93,38.73,38.86,764000.0,38.8,38.93,38.73,38.86,764000.0
2007-12-17 09:50:00,38.9,38.92,38.7,38.75,751000.0,38.9,38.92,38.7,38.75,751000.0
2007-12-17 09:55:00,38.74,38.83,38.44,38.46,1188000.0,38.74,38.83,38.44,38.46,1188000.0
2007-12-17 10:00:00,38.45,38.58,38.33,38.5,1004000.0,38.45,38.58,38.33,38.5,1004000.0
2007-12-17 10:05:00,38.51,38.57,38.06,38.15,1412000.0,38.51,38.57,38.06,38.15,1412000.0
2007-12-17 10:10:00,38.15,38.31,38.15,38.19,775000.0,38.15,38.31,38.15,38.19,775000.0
2007-12-17 10:15:00,38.2,38.45,38.18,38.43,837000.0,38.2,38.45,38.18,38.43,837000.0
2007-12-17 10:20:00,38.41,38.46,38.32,38.41,571000.0,38.41,38.46,38.32,38.41,571000.0
2007-12-17 10:25:00,38.37,38.45,38.26,38.32,567000.0,38.37,38.45,38.26,38.32,567000.0
2007-12-17 10:30:00,38.31,38.31,38.17,38.26,679000.0,38.31,38.31,38.17,38.26,679000.0
2007-12-17 10:35:00,38.25,38.43,38.21,38.4,619000.0,38.25,38.43,38.21,38.4,619000.0
2007-12-17 10:40:00,38.39,38.43,38.31,38.32,541000.0,38.39,38.43,38.31,38.32,541000.0
2007-12-17 10:45:00,38.33,38.43,38.24,38.41,650000.0,38.33,38.43,38.24,38.41,650000.0
2007-12-17 10:50:00,38.38,38.49,38.37,38.45,569000.0,38.38,38.49,38.37,38.45,569000.0
2007-12-17 10:55:00,38.46,38.55,38.41,38.49,475000.0,38.46,38.55,38.41,38.49,475000.0
2007-12-17 11:00:00,38.48,38.63,38.47,38.59,880000.0,38.48,38.63,38.47,38.59,880000.0
2007-12-17 11:05:00,38.58,38.58,38.4,38.4,530000.0,38.58,38.58,38.4,38.4,530000.0
2007-12-17 11:10:00,38.4,38.43,38.21,38.33,609000.0,38.4,38.43,38.21,38.33,609000.0
2007-12-17 11:15:00,38.32,38.33,38.28,38.32,187000.0,38.32,38.33,38.28,38.32,187000.0
2007-12-17 11:20:00,38.3,38.34,38.22,38.33,323000.0,38.3,38.34,38.22,38.33,323000.0
2007-12-17 11:25:00,38.33,38.36,38.23,38.23,254000.0,38.33,38.36,38.23,38.23,254000.0
2007-12-17 11:30:00,38.23,38.27,38.17,38.18,599000.0,38.23,38.27,38.17,38.18,599000.0
2007-12-17 11:35:00,38.18,38.24,38.0,38.0,1188000.0,38.18,38.24,38.0,38.0,1188000.0
2007-12-17 11:40:00,38.0,38.09,37.98,38.0,923000.0,38.0,38.09,37.98,38.0,923000.0
2007-12-17 11:45:00,38.0,38.13,37.98,38.09,463000.0,38.0,38.13,37.98,38.09,463000.0
2007-12-17 11:50:00,38.07,38.16,38.01,38.16,341000.0,38.07,38.16,38.01,38.16,341000.0
2007-12-17 11:55:00,38.13,38.15,37.92,38.0,632000.0,38.13,38.15,37.92,38.0,632000.0
2007-12-17 12:00:00,37.99,38.1,37.93,38.02,541000.0,37.99,38.1,37.93,38.02,541000.0
2007-12-17 12:05:00,38.01,38.1,37.98,38.06,421000.0,38.01,38.1,37.98,38.06,421000.0
2007-12-17 12:10:00,38.06,38.07,37.98,38.02,326000.0,38.06,38.07,37.98,38.02,326000.0
2007-12-17 12:15:00,38.03,38.05,37.81,37.85,728000.0,38.03,38.05,37.81,37.85,728000.0
2007-12-17 12:20:00,37.86,37.95,37.86,37.95,298000.0,37.86,37.95,37.86,37.95,298000.0
2007-12-17 12:25:00,37.94,38.05,37.94,37.95,331000.0,37.94,38.05,37.94,37.95,331000.0
2007-12-17 12:30:00,37.96,38.03,37.93,37.94,291000.0,37.96,38.03,37.93,37.94,291000.0
2007-12-17 12:35:00,37.93,37.95,37.87,37.93,194000.0,37.93,37.95,37.87,37.93,194000.0
2007-12-17 12:40:00,37.93,37.96,37.77,37.77,583000.0,37.93,37.96,37.77,37.77,583000.0
2007-12-17 12:45:00,37.79,37.83,37.68,37.82,810000.0,37.79,37.83,37.68,37.82,810000.0
2007-12-17 12:50:00,37.83,37.87,37.78,37.87,316000.0,37.83,37.87,37.78,37.87,316000.0
2007-12-17 12:55:00,37.87,37.94,37.86,37.93,295000.0,37.87,37.94,37.86,37.93,295000.0
2007-12-17 13:00:00,37.93,37.93,37.85,37.86,286000.0,37.93,37.93,37.85,37.86,286000.0
2007-12-17 13:05:00,37.86,37.88,37.77,37.78,416000.0,37.86,37.88,37.77,37.78,416000.0
2007-12-17 13:10:00,37.79,37.81,37.69,37.7,363000.0,37.79,37.81,37.69,37.7,363000.0
2007-12-17 13:15:00,37.7,37.71,37.55,37.6,1041000.0,37.7,37.71,37.55,37.6,1041000.0
2007-12-17 13:20:00,37.61,37.66,37.51,37.53,725000.0,37.61,37.66,37.51,37.53,725000.0
2007-12-17 13:25:00,37.54,37.58,37.31,37.37,1148000.0,37.54,37.58,37.31,37.37,1148000.0
2007-12-17 13:30:00,37.37,37.44,37.23,37.23,961000.0,37.37,37.44,37.23,37.23,961000.0
2007-12-17 13:35:00,37.23,37.43,37.18,37.2,1259000.0,37.23,37.43,37.18,37.2,1259000.0
2007-12-17 13:40:00,37.17,37.2,36.86,37.0,1858000.0,37.17,37.2,36.86,37.0,1858000.0
2007-12-17 13:45:00,37.0,37.01,36.52,36.7,1579000.0,37.0,37.01,36.52,36.7,1579000.0
2007-12-17 13:50:00,36.67,36.73,36.25,36.35,1569000.0,36.67,36.73,36.25,36.35,1569000.0
2007-12-17 13:55:00,36.34,36.55,36.26,36.36,1605000.0,36.34,36.55,36.26,36.36,1605000.0
2007-12-17 14:00:00,36.4,36.56,36.15,36.54,1702000.0,36.4,36.56,36.15,36.54,1702000.0
2007-12-17 14:05:00,36.54,36.56,36.23,36.31,1172000.0,36.54,36.56,36.23,36.31,1172000.0
2007-12-17 14:10:00,36.33,36.38,35.82,35.88,1634000.0,36.33,36.38,35.82,35.88,1634000.0
2007-12-17 14:15:00,35.96,36.12,35.7,35.86,1363000.0,35.96,36.12,35.7,35.86,1363000.0
2007-12-17 14:20:00,35.91,36.12,35.72,36.08,2054000.0,35.91,36.12,35.72,36.08,2054000.0
2007-12-17 14:25:00,36.08,36.09,35.84,36.02,1285000.0,36.08,36.09,35.84,36.02,1285000.0
2007-12-17 14:30:00,36.04,36.06,35.76,35.94,1566000.0,36.04,36.06,35.76,35.94,1566000.0
2007-12-17 14:35:00,35.94,35.94,35.52,35.76,1822000.0,35.94,35.94,35.52,35.76,1822000.0
2007-12-17 14:40:00,35.76,35.76,35.42,35.48,1299000.0,35.76,35.76,35.42,35.48,1299000.0
2007-12-17 14:45:00,35.46,35.65,35.4,35.59,1057000.0,35.46,35.65,35.4,35.59,1057000.0
2007-12-17 14:50:00,35.57,35.6,35.17,35.17,1241000.0,35.57,35.6,35.17,35.17,1241000.0
2007-12-17 14:55:00,35.17,35.34,35.04,35.15,1851000.0,35.17,35.34,35.04,35.15,1851000.0
2007-12-17 15:00:00,35.15,35.39,35.11,35.19,1451000.0,35.15,35.39,35.11,35.19,1451000.0
2007-12-17 15:05:00,35.18,35.3,34.89,35.3,1933000.0,35.18,35.3,34.89,35.3,1933000.0
2007-12-17 15:10:00,35.28,35.6,35.28,35.47,2055000.0,35.28,35.6,35.28,35.47,2055000.0
2007-12-17 15:15:00,35.49,35.62,35.32,35.4,1384000.0,35.49,35.62,35.32,35.4,1384000.0
2007-12-17 15:20:00,35.4,35.9,35.38,35.8,1993000.0,35.4,35.9,35.38,35.8,1993000.0
2007-12-17 15:25:00,35.79,35.94,35.66,35.75,1917000.0,35.79,35.94,35.66,35.75,1917000.0
2007-12-17 15:30:00,35.77,36.1,35.72,36.02,1784000.0,35.77,36.1,35.72,36.02,1784000.0
2007-12-17 15:35:00,36.02,36.34,35.96,36.15,2655000.0,36.02,36.34,35.96,36.15,2655000.0
2007-12-17 15:40:00,36.16,36.16,35.81,36.07,1924000.0,36.16,36.16,35.81,36.07,1924000.0
2007-12-17 15:45:00,36.07,36.11,35.65,35.65,1439000.0,36.07,36.11,35.65,35.65,1439000.0
2007-12-17 15:50:00,35.65,35.67,35.32,35.63,2339000.0,35.65,35.67,35.32,35.63,2339000.0
2007-12-17 15:55:00,35.61,35.7,35.43,35.6,1727000.0,35.61,35.7,35.43,35.6,1727000.0
2007-12-18 09:30:00,36.16,36.55,36.0,36.55,2730000.0,36.16,36.55,36.0,36.55,2730000.0
2007-12-18 09:35:00,36.55,36.57,36.11,36.15,1826000.0,36.55,36.57,36.11,36.15,1826000.0
2007-12-18 09:40:00,36.15,36.25,35.81,35.9,2033000.0,36.15,36.25,35.81,35.9,2033000.0
2007-12-18 09:45:00,35.89,36.14,35.8,35.9,1376000.0,35.89,36.14,35.8,35.9,1376000.0
2007-12-18 09:50:00,35.89,36.69,35.75,36.58,2255000.0,35.89,36.69,35.75,36.58,2255000.0
2007-12-18 09:55:00,36.58,36.6,36.27,36.28,1168000.0,36.58,36.6,36.27,36.28,1168000.0
2007-12-18 10:00:00,36.28,36.43,35.96,35.99,1182000.0,36.28,36.43,35.96,35.99,1182000.0
2007-12-18 10:05:00,36.03,36.05,35.61,35.71,2116000.0,36.03,36.05,35.61,35.71,2116000.0
2007-12-18 10:10:00,35.75,35.79,35.41,35.41,2100000.0,35.75,35.79,35.41,35.41,2100000.0
2007-12-18 10:15:00,35.41,35.5,35.01,35.07,2761000.0,35.41,35.5,35.01,35.07,2761000.0
2007-12-18 10:20:00,35.05,35.99,35.05,35.72,2370000.0,35.05,35.99,35.05,35.72,2370000.0
2007-12-18 10:25:00,35.78,35.89,35.56,35.66,1195000.0,35.78,35.89,35.56,35.66,1195000.0
2007-12-18 10:30:00,35.65,35.78,35.12,35.26,1407000.0,35.65,35.78,35.12,35.26,1407000.0
2007-12-18 10:35:00,35.27,35.34,35.09,35.15,980000.0,35.27,35.34,35.09,35.15,980000.0
2007-12-18 10:40:00,35.16,35.34,35.05,35.23,815000.0,35.16,35.34,35.05,35.23,815000.0
2007-12-18 10:45:00,35.23,35.44,35.02,35.44,914000.0,35.23,35.44,35.02,35.44,914000.0
2007-12-18 10:50:00,35.45,35.48,35.26,35.42,863000.0,35.45,35.48,35.26,35.42,863000.0
2007-12-18 10:55:00,35.45,35.8,35.33,35.76,1020000.0,35.45,35.8,35.33,35.76,1020000.0
2007-12-18 11:00:00,35.76,35.88,35.69,35.8,871000.0,35.76,35.88,35.69,35.8,871000.0
2007-12-18 11:05:00,35.82,36.08,35.77,35.8,746000.0,35.82,36.08,35.77,35.8,746000.0
2007-12-18 11:10:00,35.79,35.85,35.63,35.63,557000.0,35.79,35.85,35.63,35.63,557000.0
2007-12-18 11:15:00,35.64,35.73,35.57,35.72,558000.0,35.64,35.73,35.57,35.72,558000.0
2007-12-18 11:20:00,35.7,35.88,35.55,35.56,720000.0,35.7,35.88,35.55,35.56,720000.0
2007-12-18 11:25:00,35.56,35.68,35.42,35.52,572000.0,35.56,35.68,35.42,35.52,572000.0
2007-12-18 11:30:00,35.52,35.65,35.3,35.54,833000.0,35.52,35.65,35.3,35.54,833000.0
2007-12-18 11:35:00,35.54,35.8,35.51,35.8,491000.0,35.54,35.8,35.51,35.8,491000.0
2007-12-18 11:40:00,35.8,35.89,35.71,35.73,597000.0,35.8,35.89,35.71,35.73,597000.0
2007-12-18 11:45:00,35.73,35.75,35.41,35.48,682000.0,35.73,35.75,35.41,35.48,682000.0
2007-12-18 11:50:00,35.44,35.6,35.41,35.51,578000.0,35.44,35.6,35.41,35.51,578000.0
2007-12-18 11:55:00,35.51,35.55,35.25,35.31,841000.0,35.51,35.55,35.25,35.31,841000.0
2007-12-18 12:00:00,35.31,35.48,35.09,35.43,1173000.0,35.31,35.48,35.09,35.43,1173000.0
2007-12-18 12:05:00,35.42,35.63,35.36,35.58,720000.0,35.42,35.63,35.36,35.58,720000.0
2007-12-18 12:10:00,35.58,35.62,35.37,35.39,657000.0,35.58,35.62,35.37,35.39,657000.0
2007-12-18 12:15:00,35.37,35.76,35.36,35.7,854000.0,35.37,35.76,35.36,35.7,854000.0
2007-12-18 12:20:00,35.71,35.88,35.6,35.81,653000.0,35.71,35.88,35.6,35.81,653000.0
2007-12-18 12:25:00,35.83,35.93,35.64,35.7,858000.0,35.83,35.93,35.64,35.7,858000.0
2007-12-18 12:30:00,35.7,35.8,35.59,35.62,457000.0,35.7,35.8,35.59,35.62,457000.0
2007-12-18 12:35:00,35.62,35.82,35.62,35.8,328000.0,35.62,35.82,35.62,35.8,328000.0
2007-12-18 12:40:00,35.81,35.98,35.8,35.95,625000.0,35.81,35.98,35.8,35.95,625000.0
2007-12-18 12:45:00,35.94,36.13,35.94,35.96,823000.0,35.94,36.13,35.94,35.96,823000.0
2007-12-18 12:50:00,35.98,36.02,35.8,35.92,696000.0,35.98,36.02,35.8,35.92,696000.0
2007-12-18 12:55:00,35.93,36.08,35.92,35.99,342000.0,35.93,36.08,35.92,35.99,342000.0
2007-12-18 13:00:00,35.98,36.25,35.98,36.18,844000.0,35.98,36.25,35.98,36.18,844000.0
2007-12-18 13:05:00,36.19,36.33,36.19,36.29,768000.0,36.19,36.33,36.19,36.29,768000.0
2007-12-18 13:10:00,36.27,36.49,36.23,36.3,991000.0,36.27,36.49,36.23,36.3,991000.0
2007-12-18 13:15:00,36.29,36.63,36.25,36.63,1140000.0,36.29,36.63,36.25,36.63,1140000.0
2007-12-18 13:20:00,36.63,36.8,36.6,36.78,1334000.0,36.63,36.8,36.6,36.78,1334000.0
2007-12-18 13:25:00,36.8,36.89,36.71,36.8,1264000.0,36.8,36.89,36.71,36.8,1264000.0
2007-12-18 13:30:00,36.8,37.04,36.76,37.04,1510000.0,36.8,37.04,36.76,37.04,1510000.0
2007-12-18 13:35:00,37.04,37.14,36.86,36.94,1317000.0,37.04,37.14,36.86,36.94,1317000.0
2007-12-18 13:40:00,36.95,37.18,36.9,37.01,1239000.0,36.95,37.18,36.9,37.01,1239000.0
2007-12-18 13:45:00,37.01,37.15,36.88,37.06,1240000.0,37.01,37.15,36.88,37.06,1240000.0
2007-12-18 13:50:00,37.06,37.34,37.02,37.2,1536000.0,37.06,37.34,37.02,37.2,1536000.0
2007-12-18 13:55:00,37.19,37.47,37.15,37.43,1788000.0,37.19,37.47,37.15,37.43,1788000.0
2007-12-18 14:00:00,37.44,37.73,37.35,37.41,2746000.0,37.44,37.73,37.35,37.41,2746000.0
2007-12-18 14:05:00,37.43,37.55,37.26,37.48,1964000.0,37.43,37.55,37.26,37.48,1964000.0
2007-12-18 14:10:00,37.49,37.63,37.41,37.46,1212000.0,37.49,37.63,37.41,37.46,1212000.0
2007-12-18 14:15:00,37.46,37.62,37.44,37.48,1259000.0,37.46,37.62,37.44,37.48,1259000.0
2007-12-18 14:20:00,37.49,37.5,37.27,37.4,1113000.0,37.49,37.5,37.27,37.4,1113000.0
2007-12-18 14:25:00,37.37,37.45,37.27,37.42,800000.0,37.37,37.45,37.27,37.42,800000.0
2007-12-18 14:30:00,37.43,37.58,37.28,37.38,989000.0,37.43,37.58,37.28,37.38,989000.0
2007-12-18 14:35:00,37.38,37.4,37.01,37.12,1544000.0,37.38,37.4,37.01,37.12,1544000.0
2007-12-18 14:40:00,37.15,37.24,37.08,37.2,882000.0,37.15,37.24,37.08,37.2,882000.0
2007-12-18 14:45:00,37.2,37.38,37.14,37.38,866000.0,37.2,37.38,37.14,37.38,866000.0
2007-12-18 14:50:00,37.38,37.42,37.2,37.25,690000.0,37.38,37.42,37.2,37.25,690000.0
2007-12-18 14:55:00,37.26,37.4,37.24,37.33,636000.0,37.26,37.4,37.24,37.33,636000.0
2007-12-18 15:00:00,37.36,37.48,37.31,37.43,628000.0,37.36,37.48,37.31,37.43,628000.0
2007-12-18 15:05:00,37.43,37.56,37.3,37.33,1158000.0,37.43,37.56,37.3,37.33,1158000.0
2007-12-18 15:10:00,37.33,37.49,37.25,37.26,753000.0,37.33,37.49,37.25,37.26,753000.0
2007-12-18 15:15:00,37.26,37.52,37.26,37.43,807000.0,37.26,37.52,37.26,37.43,807000.0
2007-12-18 15:20:00,37.44,37.45,37.24,37.26,691000.0,37.44,37.45,37.24,37.26,691000.0
2007-12-18 15:25:00,37.26,37.38,37.24,37.26,533000.0,37.26,37.38,37.24,37.26,533000.0
2007-12-18 15:30:00,37.27,37.39,37.18,37.35,680000.0,37.27,37.39,37.18,37.35,680000.0
2007-12-18 15:35:00,37.35,37.65,37.35,37.56,1297000.0,37.35,37.65,37.35,37.56,1297000.0
2007-12-18 15:40:00,37.57,37.69,37.52,37.59,1069000.0,37.57,37.69,37.52,37.59,1069000.0
2007-12-18 15:45:00,37.59,37.63,37.24,37.27,1096000.0,37.59,37.63,37.24,37.27,1096000.0
2007-12-18 15:50:00,37.28,37.4,37.23,37.3,1042000.0,37.28,37.4,37.23,37.3,1042000.0
2007-12-18 15:55:00,37.32,37.36,37.11,37.27,1614000.0,37.32,37.36,37.11,37.27,1614000.0
2007-12-19 09:30:00,37.28,37.28,36.76,36.81,1409000.0,37.28,37.28,36.76,36.81,1409000.0
2007-12-19 09:35:00,36.81,37.05,36.65,37.0,1362000.0,36.81,37.05,36.65,37.0,1362000.0
2007-12-19 09:40:00,37.02,37.1,36.81,37.08,648000.0,37.02,37.1,36.81,37.08,648000.0
2007-12-19 09:45:00,37.09,37.48,37.06,37.38,1446000.0,37.09,37.48,37.06,37.38,1446000.0
2007-12-19 09:50:00,37.38,37.4,37.21,37.24,936000.0,37.38,37.4,37.21,37.24,936000.0
2007-12-19 09:55:00,37.24,37.34,37.14,37.24,747000.0,37.24,37.34,37.14,37.24,747000.0
2007-12-19 10:00:00,37.25,37.35,37.19,37.34,719000.0,37.25,37.35,37.19,37.34,719000.0
2007-12-19 10:05:00,37.34,37.55,37.3,37.49,1408000.0,37.34,37.55,37.3,37.49,1408000.0
2007-12-19 10:10:00,37.49,37.54,37.42,37.47,1089000.0,37.49,37.54,37.42,37.47,1089000.0
2007-12-19 10:15:00,37.45,37.49,37.25,37.39,900000.0,37.45,37.49,37.25,37.39,900000.0
2007-12-19 10:20:00,37.39,37.68,37.35,37.65,1096000.0,37.39,37.68,37.35,37.65,1096000.0
2007-12-19 10:25:00,37.65,37.77,37.51,37.59,1446000.0,37.65,37.77,37.51,37.59,1446000.0
2007-12-19 10:30:00,37.57,37.8,37.56,37.71,875000.0,37.57,37.8,37.56,37.71,875000.0
2007-12-19 10:35:00,37.71,37.74,37.54,37.58,700000.0,37.71,37.74,37.54,37.58,700000.0
2007-12-19 10:40:00,37.58,37.64,37.45,37.55,836000.0,37.58,37.64,37.45,37.55,836000.0
2007-12-19 10:45:00,37.55,37.71,37.55,37.57,650000.0,37.55,37.71,37.55,37.57,650000.0
2007-12-19 10:50:00,37.59,37.66,37.57,37.58,231000.0,37.59,37.66,37.57,37.58,231000.0
2007-12-19 10:55:00,37.6,37.6,37.36,37.49,610000.0,37.6,37.6,37.36,37.49,610000.0
2007-12-19 11:00:00,37.49,37.54,37.4,37.53,339000.0,37.49,37.54,37.4,37.53,339000.0
2007-12-19 11:05:00,37.52,37.54,37.39,37.4,487000.0,37.52,37.54,37.39,37.4,487000.0
2007-12-19 11:10:00,37.42,37.53,37.41,37.5,266000.0,37.42,37.53,37.41,37.5,266000.0
2007-12-19 11:15:00,37.48,37.5,37.4,37.4,347000.0,37.48,37.5,37.4,37.4,347000.0
2007-12-19 11:20:00,37.4,37.44,37.22,37.31,1171000.0,37.4,37.44,37.22,37.31,1171000.0
2007-12-19 11:25:00,37.31,37.33,37.04,37.05,1006000.0,37.31,37.33,37.04,37.05,1006000.0
2007-12-19 11:30:00,37.05,37.19,37.02,37.1,706000.0,37.05,37.19,37.02,37.1,706000.0
2007-12-19 11:35:00,37.08,37.31,37.08,37.29,602000.0,37.08,37.31,37.08,37.29,602000.0
2007-12-19 11:40:00,37.29,37.3,37.21,37.24,337000.0,37.29,37.3,37.21,37.24,337000.0
2007-12-19 11:45:00,37.24,37.25,37.06,37.12,381000.0,37.24,37.25,37.06,37.12,381000.0
2007-12-19 11:50:00,37.11,37.19,37.04,37.18,432000.0,37.11,37.19,37.04,37.18,432000.0
2007-12-19 11:55:00,37.17,37.24,36.93,36.98,808000.0,37.17,37.24,36.93,36.98,808000.0
2007-12-19 12:00:00,36.98,37.23,36.95,37.23,652000.0,36.98,37.23,36.95,37.23,652000.0
2007-12-19 12:05:00,37.23,37.27,37.14,37.21,308000.0,37.23,37.27,37.14,37.21,308000.0
2007-12-19 12:10:00,37.23,37.36,37.23,37.34,421000.0,37.23,37.36,37.23,37.34,421000.0
2007-12-19 12:15:00,37.34,37.35,37.22,37.22,332000.0,37.34,37.35,37.22,37.22,332000.0
2007-12-19 12:20:00,37.23,37.37,37.2,37.33,466000.0,37.23,37.37,37.2,37.33,466000.0
2007-12-19 12:25:00,37.34,37.37,37.27,37.29,261000.0,37.34,37.37,37.27,37.29,261000.0
2007-12-19 12:30:00,37.28,37.29,37.17,37.21,418000.0,37.28,37.29,37.17,37.21,418000.0
2007-12-19 12:35:00,37.21,37.26,37.11,37.11,424000.0,37.21,37.26,37.11,37.11,424000.0
2007-12-19 12:40:00,37.12,37.15,37.03,37.12,485000.0,37.12,37.15,37.03,37.12,485000.0
2007-12-19 12:45:00,37.12,37.23,37.12,37.23,230000.0,37.12,37.23,37.12,37.23,230000.0
2007-12-19 12:50:00,37.22,37.26,37.18,37.25,323000.0,37.22,37.26,37.18,37.25,323000.0
2007-12-19 12:55:00,37.26,37.26,37.17,37.22,240000.0,37.26,37.26,37.17,37.22,240000.0
2007-12-19 13:00:00,37.19,37.19,37.07,37.1,423000.0,37.19,37.19,37.07,37.1,423000.0
2007-12-19 13:05:00,37.12,37.2,37.08,37.14,307000.0,37.12,37.2,37.08,37.14,307000.0
2007-12-19 13:10:00,37.13,37.17,37.09,37.15,154000.0,37.13,37.17,37.09,37.15,154000.0
2007-12-19 13:15:00,37.14,37.22,37.12,37.19,214000.0,37.14,37.22,37.12,37.19,214000.0
2007-12-19 13:20:00,37.18,37.2,37.09,37.1,262000.0,37.18,37.2,37.09,37.1,262000.0
2007-12-19 13:25:00,37.13,37.15,37.09,37.11,177000.0,37.13,37.15,37.09,37.11,177000.0
2007-12-19 13:30:00,37.13,37.19,37.08,37.15,288000.0,37.13,37.19,37.08,37.15,288000.0
2007-12-19 13:35:00,37.15,37.19,37.1,37.18,157000.0,37.15,37.19,37.1,37.18,157000.0
2007-12-19 13:40:00,37.18,37.25,37.15,37.23,270000.0,37.18,37.25,37.15,37.23,270000.0
2007-12-19 13:45:00,37.23,37.23,37.02,37.1,603000.0,37.23,37.23,37.02,37.1,603000.0
2007-12-19 13:50:00,37.11,37.14,37.03,37.14,319000.0,37.11,37.14,37.03,37.14,319000.0
2007-12-19 13:55:00,37.12,37.15,37.07,37.1,259000.0,37.12,37.15,37.07,37.1,259000.0
2007-12-19 14:00:00,37.1,37.32,37.06,37.26,686000.0,37.1,37.32,37.06,37.26,686000.0
2007-12-19 14:05:00,37.27,37.4,37.21,37.39,674000.0,37.27,37.4,37.21,37.39,674000.0
2007-12-19 14:10:00,37.4,37.75,37.4,37.63,1444000.0,37.4,37.75,37.4,37.63,1444000.0
2007-12-19 14:15:00,37.65,37.76,37.54,37.59,1046000.0,37.65,37.76,37.54,37.59,1046000.0
2007-12-19 14:20:00,37.6,37.63,37.53,37.6,579000.0,37.6,37.63,37.53,37.6,579000.0
2007-12-19 14:25:00,37.58,37.72,37.55,37.63,531000.0,37.58,37.72,37.55,37.63,531000.0
2007-12-19 14:30:00,37.63,37.68,37.56,37.6,432000.0,37.63,37.68,37.56,37.6,432000.0
2007-12-19 14:35:00,37.6,37.65,37.57,37.64,302000.0,37.6,37.65,37.57,37.64,302000.0
2007-12-19 14:40:00,37.64,37.8,37.62,37.78,979000.0,37.64,37.8,37.62,37.78,979000.0
2007-12-19 14:45:00,37.78,37.8,37.71,37.76,558000.0,37.78,37.8,37.71,37.76,558000.0
2007-12-19 14:50:00,37.77,37.77,37.65,37.69,507000.0,37.77,37.77,37.65,37.69,507000.0
2007-12-19 14:55:00,37.69,37.72,37.6,37.63,509000.0,37.69,37.72,37.6,37.63,509000.0
2007-12-19 15:00:00,37.63,37.65,37.48,37.65,640000.0,37.63,37.65,37.48,37.65,640000.0
2007-12-19 15:05:00,37.62,37.62,37.47,37.52,314000.0,37.62,37.62,37.47,37.52,314000.0
2007-12-19 15:10:00,37.51,37.66,37.5,37.58,339000.0,37.51,37.66,37.5,37.58,339000.0
2007-12-19 15:15:00,37.56,37.66,37.55,37.6,316000.0,37.56,37.66,37.55,37.6,316000.0
2007-12-19 15:20:00,37.59,37.64,37.38,37.48,511000.0,37.59,37.64,37.38,37.48,511000.0
2007-12-19 15:25:00,37.48,37.52,37.41,37.44,396000.0,37.48,37.52,37.41,37.44,396000.0
2007-12-19 15:30:00,37.43,37.58,37.4,37.53,424000.0,37.43,37.58,37.4,37.53,424000.0
2007-12-19 15:35:00,37.55,37.6,37.51,37.6,490000.0,37.55,37.6,37.51,37.6,490000.0
2007-12-19 15:40:00,37.57,37.6,37.46,37.5,344000.0,37.57,37.6,37.46,37.5,344000.0
2007-12-19 15:45:00,37.51,37.6,37.41,37.41,872000.0,37.51,37.6,37.41,37.41,872000.0
2007-12-19 15:50:00,37.42,37.54,37.41,37.41,500000.0,37.42,37.54,37.41,37.41,500000.0
2007-12-19 15:55:00,37.43,37.55,37.41,37.5,817000.0,37.43,37.55,37.41,37.5,817000.0
2007-12-20 09:30:00,38.1,38.2,37.9,38.15,1636000.0,38.1,38.2,37.9,38.15,1636000.0
2007-12-20 09:35:00,38.16,38.29,38.09,38.12,1488000.0,38.16,38.29,38.09,38.12,1488000.0
2007-12-20 09:40:00,38.11,38.24,38.06,38.11,814000.0,38.11,38.24,38.06,38.11,814000.0
2007-12-20 09:45:00,38.11,38.15,38.0,38.08,768000.0,38.11,38.15,38.0,38.08,768000.0
2007-12-20 09:50:00,38.08,38.1,37.96,37.96,875000.0,38.08,38.1,37.96,37.96,875000.0
2007-12-20 09:55:00,37.98,38.05,37.85,37.86,1023000.0,37.98,38.05,37.85,37.86,1023000.0
2007-12-20 10:00:00,37.85,37.97,37.75,37.84,1021000.0,37.85,37.97,37.75,37.84,1021000.0
2007-12-20 10:05:00,37.86,38.02,37.83,38.01,756000.0,37.86,38.02,37.83,38.01,756000.0
2007-12-20 10:10:00,38.0,38.02,37.89,37.99,638000.0,38.0,38.02,37.89,37.99,638000.0
2007-12-20 10:15:00,37.98,37.99,37.76,37.8,1007000.0,37.98,37.99,37.76,37.8,1007000.0
2007-12-20 10:20:00,37.8,37.91,37.8,37.86,582000.0,37.8,37.91,37.8,37.86,582000.0
2007-12-20 10:25:00,37.86,37.95,37.85,37.87,493000.0,37.86,37.95,37.85,37.87,493000.0
2007-12-20 10:30:00,37.86,37.9,37.78,37.84,678000.0,37.86,37.9,37.78,37.84,678000.0
2007-12-20 10:35:00,37.83,37.91,37.83,37.84,355000.0,37.83,37.91,37.83,37.84,355000.0
2007-12-20 10:40:00,37.84,38.0,37.84,37.96,550000.0,37.84,38.0,37.84,37.96,550000.0
2007-12-20 10:45:00,37.97,38.15,37.95,38.04,1166000.0,37.97,38.15,37.95,38.04,1166000.0
2007-12-20 10:50:00,38.04,38.06,37.93,37.95,607000.0,38.04,38.06,37.93,37.95,607000.0
2007-12-20 10:55:00,37.95,37.97,37.85,37.86,792000.0,37.95,37.97,37.85,37.86,792000.0
2007-12-20 11:00:00,37.86,37.86,37.65,37.79,1063000.0,37.86,37.86,37.65,37.79,1063000.0
2007-12-20 11:05:00,37.79,37.86,37.77,37.84,525000.0,37.79,37.86,37.77,37.84,525000.0
2007-12-20 11:10:00,37.84,37.94,37.84,37.89,335000.0,37.84,37.94,37.84,37.89,335000.0
2007-12-20 11:15:00,37.89,37.97,37.86,37.91,330000.0,37.89,37.97,37.86,37.91,330000.0
2007-12-20 11:20:00,37.91,37.96,37.83,37.89,481000.0,37.91,37.96,37.83,37.89,481000.0
2007-12-20 11:25:00,37.87,38.03,37.87,38.02,463000.0,37.87,38.03,37.87,38.02,463000.0
2007-12-20 11:30:00,38.0,38.05,37.95,38.02,353000.0,38.0,38.05,37.95,38.02,353000.0
2007-12-20 11:35:00,38.01,38.01,37.96,37.97,57000.0,38.01,38.01,37.96,37.97,57000.0
2007-12-20 11:40:00,37.96,37.98,37.9,37.96,190000.0,37.96,37.98,37.9,37.96,190000.0
2007-12-20 11:45:00,37.96,38.01,37.88,37.9,227000.0,37.96,38.01,37.88,37.9,227000.0
2007-12-20 11:50:00,37.9,37.99,37.89,37.95,128000.0,37.9,37.99,37.89,37.95,128000.0
2007-12-20 11:55:00,37.98,37.99,37.92,37.94,87000.0,37.98,37.99,37.92,37.94,87000.0
2007-12-20 12:00:00,37.92,37.95,37.77,37.78,472000.0,37.92,37.95,37.77,37.78,472000.0
2007-12-20 12:05:00,37.77,37.89,37.77,37.83,347000.0,37.77,37.89,37.77,37.83,347000.0
2007-12-20 12:10:00,37.84,37.93,37.84,37.89,254000.0,37.84,37.93,37.84,37.89,254000.0
2007-12-20 12:15:00,37.88,37.94,37.86,37.91,177000.0,37.88,37.94,37.86,37.91,177000.0
2007-12-20 12:20:00,37.88,37.95,37.85,37.94,148000.0,37.88,37.95,37.85,37.94,148000.0
2007-12-20 12:25:00,37.92,37.97,37.92,37.93,188000.0,37.92,37.97,37.92,37.93,188000.0
2007-12-20 12:30:00,37.95,37.97,37.88,37.92,193000.0,37.95,37.97,37.88,37.92,193000.0
2007-12-20 12:35:00,37.94,37.95,37.88,37.89,96000.0,37.94,37.95,37.88,37.89,96000.0
2007-12-20 12:40:00,37.9,37.92,37.82,37.85,255000.0,37.9,37.92,37.82,37.85,255000.0
2007-12-20 12:45:00,37.82,37.94,37.81,37.9,291000.0,37.82,37.94,37.81,37.9,291000.0
2007-12-20 12:50:00,37.89,37.92,37.84,37.88,170000.0,37.89,37.92,37.84,37.88,170000.0
2007-12-20 12:55:00,37.85,37.9,37.83,37.88,119000.0,37.85,37.9,37.83,37.88,119000.0
2007-12-20 13:00:00,37.86,37.9,37.84,37.88,130000.0,37.86,37.9,37.84,37.88,130000.0
2007-12-20 13:05:00,37.86,37.89,37.84,37.86,110000.0,37.86,37.89,37.84,37.86,110000.0
2007-12-20 13:10:00,37.85,37.89,37.84,37.88,93000.0,37.85,37.89,37.84,37.88,93000.0
2007-12-20 13:15:00,37.86,37.89,37.84,37.87,220000.0,37.86,37.89,37.84,37.87,220000.0
2007-12-20 13:20:00,37.87,37.95,37.87,37.92,601000.0,37.87,37.95,37.87,37.92,601000.0
2007-12-20 13:25:00,37.92,37.96,37.89,37.9,296000.0,37.92,37.96,37.89,37.9,296000.0
2007-12-20 13:30:00,37.9,37.93,37.88,37.91,165000.0,37.9,37.93,37.88,37.91,165000.0
2007-12-20 13:35:00,37.91,37.97,37.89,37.96,171000.0,37.91,37.97,37.89,37.96,171000.0
2007-12-20 13:40:00,37.94,37.94,37.89,37.93,131000.0,37.94,37.94,37.89,37.93,131000.0
2007-12-20 13:45:00,37.93,37.95,37.91,37.93,35000.0,37.93,37.95,37.91,37.93,35000.0
2007-12-20 13:50:00,37.93,38.2,37.93,38.09,662000.0,37.93,38.2,37.93,38.09,662000.0
2007-12-20 13:55:00,38.1,38.1,38.02,38.03,382000.0,38.1,38.1,38.02,38.03,382000.0
2007-12-20 14:00:00,38.03,38.05,38.0,38.04,235000.0,38.03,38.05,38.0,38.04,235000.0
2007-12-20 14:05:00,38.04,38.08,38.01,38.02,282000.0,38.04,38.08,38.01,38.02,282000.0
2007-12-20 14:10:00,38.02,38.1,38.0,38.1,490000.0,38.02,38.1,38.0,38.1,490000.0
2007-12-20 14:15:00,38.1,38.16,38.08,38.16,618000.0,38.1,38.16,38.08,38.16,618000.0
2007-12-20 14:20:00,38.16,38.18,38.06,38.16,675000.0,38.16,38.18,38.06,38.16,675000.0
2007-12-20 14:25:00,38.15,38.15,38.06,38.1,358000.0,38.15,38.15,38.06,38.1,358000.0
2007-12-20 14:30:00,38.08,38.18,38.06,38.17,455000.0,38.08,38.18,38.06,38.17,455000.0
2007-12-20 14:35:00,38.17,38.21,38.12,38.13,624000.0,38.17,38.21,38.12,38.13,624000.0
2007-12-20 14:40:00,38.13,38.13,38.02,38.1,564000.0,38.13,38.13,38.02,38.1,564000.0
2007-12-20 14:45:00,38.07,38.11,38.01,38.01,339000.0,38.07,38.11,38.01,38.01,339000.0
2007-12-20 14:50:00,38.01,38.1,38.01,38.07,258000.0,38.01,38.1,38.01,38.07,258000.0
2007-12-20 14:55:00,38.09,38.11,38.02,38.08,222000.0,38.09,38.11,38.02,38.08,222000.0
2007-12-20 15:00:00,38.08,38.1,37.96,38.0,407000.0,38.08,38.1,37.96,38.0,407000.0
2007-12-20 15:05:00,37.98,38.1,37.97,38.09,482000.0,37.98,38.1,37.97,38.09,482000.0
2007-12-20 15:10:00,38.09,38.19,38.09,38.14,561000.0,38.09,38.19,38.09,38.14,561000.0
2007-12-20 15:15:00,38.15,38.17,38.05,38.1,255000.0,38.15,38.17,38.05,38.1,255000.0
2007-12-20 15:20:00,38.11,38.14,38.06,38.07,223000.0,38.11,38.14,38.06,38.07,223000.0
2007-12-20 15:25:00,38.09,38.12,38.02,38.04,357000.0,38.09,38.12,38.02,38.04,357000.0
2007-12-20 15:30:00,38.02,38.1,38.01,38.03,171000.0,38.02,38.1,38.01,38.03,171000.0
2007-12-20 15:35:00,38.03,38.07,38.01,38.04,267000.0,38.03,38.07,38.01,38.04,267000.0
2007-12-20 15:40:00,38.06,38.06,38.0,38.04,224000.0,38.06,38.06,38.0,38.04,224000.0
2007-12-20 15:45:00,38.02,38.07,38.0,38.05,236000.0,38.02,38.07,38.0,38.05,236000.0
2007-12-20 15:50:00,38.07,38.09,38.0,38.0,548000.0,38.07,38.09,38.0,38.0,548000.0
2007-12-20 15:55:00,38.0,38.01,37.91,38.0,704000.0,38.0,38.01,37.91,38.0,704000.0
2007-12-21 09:30:00,38.6,38.6,38.42,38.44,1626000.0,38.6,38.6,38.42,38.44,1626000.0
2007-12-21 09:35:00,38.43,38.49,38.38,38.48,1222000.0,38.43,38.49,38.38,38.48,1222000.0
2007-12-21 09:40:00,38.48,38.54,38.42,38.43,746000.0,38.48,38.54,38.42,38.43,746000.0
2007-12-21 09:45:00,38.42,38.48,38.34,38.43,973000.0,38.42,38.48,38.34,38.43,973000.0
2007-12-21 09:50:00,38.42,38.44,38.2,38.2,746000.0,38.42,38.44,38.2,38.2,746000.0
2007-12-21 09:55:00,38.22,38.48,38.04,38.18,2503000.0,38.22,38.48,38.04,38.18,2503000.0
2007-12-21 10:00:00,38.27,38.41,38.16,38.23,276000.0,38.27,38.41,38.16,38.23,276000.0
2007-12-21 10:05:00,38.25,38.25,38.15,38.24,449000.0,38.25,38.25,38.15,38.24,449000.0
2007-12-21 10:10:00,38.22,38.33,38.2,38.3,373000.0,38.22,38.33,38.2,38.3,373000.0
2007-12-21 10:15:00,38.34,38.39,38.32,38.36,409000.0,38.34,38.39,38.32,38.36,409000.0
2007-12-21 10:20:00,38.35,38.37,38.24,38.3,334000.0,38.35,38.37,38.24,38.3,334000.0
2007-12-21 10:25:00,38.29,38.3,38.23,38.27,152000.0,38.29,38.3,38.23,38.27,152000.0
2007-12-21 10:30:00,38.26,38.29,38.23,38.24,152000.0,38.26,38.29,38.23,38.24,152000.0
2007-12-21 10:35:00,38.23,38.3,38.22,38.27,265000.0,38.23,38.3,38.22,38.27,265000.0
2007-12-21 10:40:00,38.27,38.33,38.25,38.32,216000.0,38.27,38.33,38.25,38.32,216000.0
2007-12-21 10:45:00,38.31,38.35,38.29,38.32,245000.0,38.31,38.35,38.29,38.32,245000.0
2007-12-21 10:50:00,38.3,38.36,38.25,38.35,299000.0,38.3,38.36,38.25,38.35,299000.0
2007-12-21 10:55:00,38.34,38.41,38.34,38.4,364000.0,38.34,38.41,38.34,38.4,364000.0
2007-12-21 11:00:00,38.39,38.4,38.36,38.37,148000.0,38.39,38.4,38.36,38.37,148000.0
2007-12-21 11:05:00,38.36,38.38,38.33,38.35,260000.0,38.36,38.38,38.33,38.35,260000.0
2007-12-21 11:10:00,38.35,38.37,38.3,38.33,308000.0,38.35,38.37,38.3,38.33,308000.0
2007-12-21 11:15:00,38.33,38.37,38.33,38.34,105000.0,38.33,38.37,38.33,38.34,105000.0
2007-12-21 11:20:00,38.33,38.36,38.33,38.33,102000.0,38.33,38.36,38.33,38.33,102000.0
2007-12-21 11:25:00,38.34,38.37,38.33,38.37,124000.0,38.34,38.37,38.33,38.37,124000.0
2007-12-21 11:30:00,38.37,38.43,38.33,38.38,515000.0,38.37,38.43,38.33,38.38,515000.0
2007-12-21 11:35:00,38.4,38.43,38.37,38.41,163000.0,38.4,38.43,38.37,38.41,163000.0
2007-12-21 11:40:00,38.4,38.5,38.4,38.48,268000.0,38.4,38.5,38.4,38.48,268000.0
2007-12-21 11:45:00,38.48,38.49,38.39,38.4,230000.0,38.48,38.49,38.39,38.4,230000.0
2007-12-21 11:50:00,38.4,38.45,38.39,38.44,247000.0,38.4,38.45,38.39,38.44,247000.0
2007-12-21 11:55:00,38.44,38.45,38.41,38.41,67000.0,38.44,38.45,38.41,38.41,67000.0
2007-12-21 12:00:00,38.42,38.45,38.41,38.41,76000.0,38.42,38.45,38.41,38.41,76000.0
2007-12-21 12:05:00,38.42,38.42,38.37,38.4,197000.0,38.42,38.42,38.37,38.4,197000.0
2007-12-21 12:10:00,38.41,38.43,38.38,38.41,188000.0,38.41,38.43,38.38,38.41,188000.0
2007-12-21 12:15:00,38.39,38.41,38.38,38.39,115000.0,38.39,38.41,38.38,38.39,115000.0
2007-12-21 12:20:00,38.39,38.45,38.37,38.44,215000.0,38.39,38.45,38.37,38.44,215000.0
2007-12-21 12:25:00,38.43,38.47,38.4,38.47,193000.0,38.43,38.47,38.4,38.47,193000.0
2007-12-21 12:30:00,38.45,38.45,38.42,38.44,51000.0,38.45,38.45,38.42,38.44,51000.0
2007-12-21 12:35:00,38.44,38.45,38.4,38.44,89000.0,38.44,38.45,38.4,38.44,89000.0
2007-12-21 12:40:00,38.45,38.46,38.43,38.44,41000.0,38.45,38.46,38.43,38.44,41000.0
2007-12-21 12:45:00,38.45,38.45,38.42,38.43,46000.0,38.45,38.45,38.42,38.43,46000.0
2007-12-21 12:50:00,38.43,38.44,38.4,38.43,98000.0,38.43,38.44,38.4,38.43,98000.0
2007-12-21 12:55:00,38.42,38.43,38.4,38.41,220000.0,38.42,38.43,38.4,38.41,220000.0
2007-12-21 13:00:00,38.42,38.44,38.4,38.4,226000.0,38.42,38.44,38.4,38.4,226000.0
2007-12-21 13:05:00,38.4,38.44,38.39,38.4,269000.0,38.4,38.44,38.39,38.4,269000.0
2007-12-21 13:10:00,38.4,38.43,38.4,38.42,100000.0,38.4,38.43,38.4,38.42,100000.0
2007-12-21 13:15:00,38.41,38.43,38.4,38.42,93000.0,38.41,38.43,38.4,38.42,93000.0
2007-12-21 13:20:00,38.43,38.45,38.42,38.45,89000.0,38.43,38.45,38.42,38.45,89000.0
2007-12-21 13:25:00,38.44,38.45,38.39,38.4,212000.0,38.44,38.45,38.39,38.4,212000.0
2007-12-21 13:30:00,38.4,38.44,38.39,38.41,123000.0,38.4,38.44,38.39,38.41,123000.0
2007-12-21 13:35:00,38.41,38.44,38.4,38.43,168000.0,38.41,38.44,38.4,38.43,168000.0
2007-12-21 13:40:00,38.41,38.42,38.4,38.42,68000.0,38.41,38.42,38.4,38.42,68000.0
2007-12-21 13:45:00,38.41,38.44,38.41,38.41,94000.0,38.41,38.44,38.41,38.41,94000.0
2007-12-21 13:50:00,38.41,38.44,38.39,38.42,179000.0,38.41,38.44,38.39,38.42,179000.0
2007-12-21 13:55:00,38.42,38.43,38.4,38.42,119000.0,38.42,38.43,38.4,38.42,119000.0
2007-12-21 14:00:00,38.41,38.45,38.41,38.42,156000.0,38.41,38.45,38.41,38.42,156000.0
2007-12-21 14:05:00,38.43,38.45,38.42,38.45,118000.0,38.43,38.45,38.42,38.45,118000.0
2007-12-21 14:10:00,38.45,38.47,38.43,38.45,252000.0,38.45,38.47,38.43,38.45,252000.0
2007-12-21 14:15:00,38.44,38.47,38.43,38.47,180000.0,38.44,38.47,38.43,38.47,180000.0
2007-12-21 14:20:00,38.47,38.47,38.38,38.38,364000.0,38.47,38.47,38.38,38.38,364000.0
2007-12-21 14:25:00,38.4,38.4,38.35,38.37,157000.0,38.4,38.4,38.35,38.37,157000.0
2007-12-21 14:30:00,38.38,38.39,38.35,38.35,147000.0,38.38,38.39,38.35,38.35,147000.0
2007-12-21 14:35:00,38.35,38.35,38.24,38.31,436000.0,38.35,38.35,38.24,38.31,436000.0
2007-12-21 14:40:00,38.3,38.34,38.27,38.31,216000.0,38.3,38.34,38.27,38.31,216000.0
2007-12-21 14:45:00,38.3,38.4,38.3,38.37,178000.0,38.3,38.4,38.3,38.37,178000.0
2007-12-21 14:50:00,38.38,38.39,38.36,38.38,150000.0,38.38,38.39,38.36,38.38,150000.0
2007-12-21 14:55:00,38.39,38.4,38.34,38.35,115000.0,38.39,38.4,38.34,38.35,115000.0
2007-12-21 15:00:00,38.35,38.35,38.28,38.29,241000.0,38.35,38.35,38.28,38.29,241000.0
2007-12-21 15:05:00,38.29,38.32,38.26,38.26,537000.0,38.29,38.32,38.26,38.26,537000.0
2007-12-21 15:10:00,38.26,38.27,38.2,38.21,363000.0,38.26,38.27,38.2,38.21,363000.0
2007-12-21 15:15:00,38.22,38.28,38.21,38.26,236000.0,38.22,38.28,38.21,38.26,236000.0
2007-12-21 15:20:00,38.28,38.29,38.25,38.27,287000.0,38.28,38.29,38.25,38.27,287000.0
2007-12-21 15:25:00,38.28,38.3,38.24,38.25,425000.0,38.28,38.3,38.24,38.25,425000.0
2007-12-21 15:30:00,38.25,38.27,38.15,38.2,693000.0,38.25,38.27,38.15,38.2,693000.0
2007-12-21 15:35:00,38.2,38.2,37.99,38.03,1122000.0,38.2,38.2,37.99,38.03,1122000.0
2007-12-21 15:40:00,38.03,38.03,37.68,37.9,1359000.0,38.03,38.03,37.68,37.9,1359000.0
2007-12-21 15:45:00,37.88,37.96,37.82,37.9,704000.0,37.88,37.96,37.82,37.9,704000.0
2007-12-21 15:50:00,37.9,37.95,37.81,37.94,1029000.0,37.9,37.95,37.81,37.94,1029000.0
2007-12-21 15:55:00,37.94,38.03,37.92,37.98,898000.0,37.94,38.03,37.92,37.98,898000.0
2007-12-24 09:30:00,38.15,38.4,38.03,38.2,940000.0,38.15,38.4,38.03,38.2,940000.0
2007-12-24 09:35:00,38.21,38.3,38.06,38.11,713000.0,38.21,38.3,38.06,38.11,713000.0
2007-12-24 09:40:00,38.13,38.13,37.92,37.93,702000.0,38.13,38.13,37.92,37.93,702000.0
2007-12-24 09:45:00,37.97,38.18,37.93,38.14,310000.0,37.97,38.18,37.93,38.14,310000.0
2007-12-24 09:50:00,38.14,38.24,38.09,38.2,352000.0,38.14,38.24,38.09,38.2,352000.0
2007-12-24 09:55:00,38.19,38.2,38.15,38.18,188000.0,38.19,38.2,38.15,38.18,188000.0
2007-12-24 10:00:00,38.19,38.23,38.12,38.21,204000.0,38.19,38.23,38.12,38.21,204000.0
2007-12-24 10:05:00,38.22,38.29,38.19,38.29,431000.0,38.22,38.29,38.19,38.29,431000.0
2007-12-24 10:10:00,38.28,38.29,38.22,38.28,169000.0,38.28,38.29,38.22,38.28,169000.0
2007-12-24 10:15:00,38.27,38.29,38.25,38.26,184000.0,38.27,38.29,38.25,38.26,184000.0
2007-12-24 10:20:00,38.27,38.28,38.2,38.22,149000.0,38.27,38.28,38.2,38.22,149000.0
2007-12-24 10:25:00,38.23,38.25,38.2,38.2,96000.0,38.23,38.25,38.2,38.2,96000.0
2007-12-24 10:30:00,38.2,38.22,38.1,38.11,265000.0,38.2,38.22,38.1,38.11,265000.0
2007-12-24 10:35:00,38.11,38.13,38.06,38.13,213000.0,38.11,38.13,38.06,38.13,213000.0
2007-12-24 10:40:00,38.13,38.21,38.11,38.17,195000.0,38.13,38.21,38.11,38.17,195000.0
2007-12-24 10:45:00,38.16,38.17,38.1,38.1,127000.0,38.16,38.17,38.1,38.1,127000.0
2007-12-24 10:50:00,38.1,38.1,38.01,38.07,215000.0,38.1,38.1,38.01,38.07,215000.0
2007-12-24 10:55:00,38.09,38.12,38.06,38.11,125000.0,38.09,38.12,38.06,38.11,125000.0
2007-12-24 11:00:00,38.13,38.18,38.11,38.14,206000.0,38.13,38.18,38.11,38.14,206000.0
2007-12-24 11:05:00,38.14,38.15,38.1,38.11,39000.0,38.14,38.15,38.1,38.11,39000.0
2007-12-24 11:10:00,38.11,38.13,38.05,38.1,120000.0,38.11,38.13,38.05,38.1,120000.0
2007-12-24 11:15:00,38.1,38.1,38.06,38.08,63000.0,38.1,38.1,38.06,38.08,63000.0
2007-12-24 11:20:00,38.08,38.1,38.06,38.09,114000.0,38.08,38.1,38.06,38.09,114000.0
2007-12-24 11:25:00,38.1,38.1,38.08,38.1,55000.0,38.1,38.1,38.08,38.1,55000.0
2007-12-24 11:30:00,38.1,38.12,38.08,38.09,91000.0,38.1,38.12,38.08,38.09,91000.0
2007-12-24 11:35:00,38.1,38.1,38.08,38.09,82000.0,38.1,38.1,38.08,38.09,82000.0
2007-12-24 11:40:00,38.08,38.08,38.05,38.06,156000.0,38.08,38.08,38.05,38.06,156000.0
2007-12-24 11:45:00,38.08,38.09,38.06,38.07,50000.0,38.08,38.09,38.06,38.07,50000.0
2007-12-24 11:50:00,38.07,38.09,38.06,38.07,75000.0,38.07,38.09,38.06,38.07,75000.0
2007-12-24 11:55:00,38.09,38.09,38.07,38.09,77000.0,38.09,38.09,38.07,38.09,77000.0
2007-12-24 12:00:00,38.08,38.2,38.07,38.12,193000.0,38.08,38.2,38.07,38.12,193000.0
2007-12-24 12:05:00,38.12,38.14,38.11,38.11,69000.0,38.12,38.14,38.11,38.11,69000.0
2007-12-24 12:10:00,38.11,38.11,38.08,38.08,78000.0,38.11,38.11,38.08,38.08,78000.0
2007-12-24 12:15:00,38.09,38.1,38.07,38.07,54000.0,38.09,38.1,38.07,38.07,54000.0
2007-12-24 12:20:00,38.07,38.09,38.05,38.05,95000.0,38.07,38.09,38.05,38.05,95000.0
2007-12-24 12:25:00,38.05,38.1,38.05,38.06,60000.0,38.05,38.1,38.05,38.06,60000.0
2007-12-24 12:30:00,38.08,38.13,38.07,38.12,134000.0,38.08,38.13,38.07,38.12,134000.0
2007-12-24 12:35:00,38.11,38.13,38.09,38.09,92000.0,38.11,38.13,38.09,38.09,92000.0
2007-12-24 12:40:00,38.09,38.15,38.09,38.13,156000.0,38.09,38.15,38.09,38.13,156000.0
2007-12-24 12:45:00,38.12,38.15,38.12,38.15,239000.0,38.12,38.15,38.12,38.15,239000.0
2007-12-24 12:50:00,38.15,38.16,38.12,38.12,250000.0,38.15,38.16,38.12,38.12,250000.0
2007-12-24 12:55:00,38.12,38.14,38.0,38.06,505000.0,38.12,38.14,38.0,38.06,505000.0
2007-12-24 13:00:00,38.0,38.1,38.0,38.1,131000.0,38.0,38.1,38.0,38.1,131000.0
2007-12-24 13:05:00,38.06,38.06,38.06,38.06,2000.0,38.06,38.06,38.06,38.06,2000.0
2007-12-24 13:10:00,38.05,38.05,38.05,38.05,4000.0,38.05,38.05,38.05,38.05,4000.0
2007-12-24 13:15:00,38.05,38.05,38.05,38.05,7000.0,38.05,38.05,38.05,38.05,7000.0
2007-12-24 13:20:00,38.14,38.14,38.14,38.14,9000.0,38.14,38.14,38.14,38.14,9000.0
2007-12-24 13:25:00,38.06,38.06,37.93,37.95,13000.0,38.06,38.06,37.93,37.95,13000.0
2007-12-24 13:30:00,38.08,38.08,38.08,38.08,2000.0,38.08,38.08,38.08,38.08,2000.0
2007-12-24 13:35:00,38.01,38.09,38.01,38.09,3000.0,38.01,38.09,38.01,38.09,3000.0
2007-12-24 13:40:00,38.01,38.01,38.0,38.0,2000.0,38.01,38.01,38.0,38.0,2000.0
2007-12-24 13:45:00,38.0,38.0,38.0,38.0,3000.0,38.0,38.0,38.0,38.0,3000.0
2007-12-24 13:50:00,37.95,37.95,37.95,37.95,2000.0,37.95,37.95,37.95,37.95,2000.0
2007-12-24 13:55:00,38.06,38.06,37.9,37.9,7000.0,38.06,38.06,37.9,37.9,7000.0
2007-12-24 14:00:00,37.9,37.9,37.9,37.9,0.0,37.9,37.9,37.9,37.9,0.0
2007-12-24 14:05:00,37.9,37.9,37.9,37.9,0.0,37.9,37.9,37.9,37.9,0.0
2007-12-24 14:10:00,37.85,37.85,37.85,37.85,2000.0,37.85,37.85,37.85,37.85,2000.0
2007-12-24 14:15:00,38.05,38.05,38.05,38.05,1000.0,38.05,38.05,38.05,38.05,1000.0
2007-12-24 14:20:00,38.05,38.05,38.05,38.05,0.0,38.05,38.05,38.05,38.05,0.0
2007-12-24 14:25:00,38.05,38.05,38.05,38.05,0.0,38.05,38.05,38.05,38.05,0.0
2007-12-24 14:30:00,38.05,38.05,38.05,38.05,0.0,38.05,38.05,38.05,38.05,0.0
2007-12-24 14:35:00,38.05,38.05,38.05,38.05,0.0,38.05,38.05,38.05,38.05,0.0
2007-12-24 14:40:00,38.05,38.05,38.05,38.05,0.0,38.05,38.05,38.05,38.05,0.0
2007-12-24 14:45:00,38.05,38.05,38.05,38.05,0.0,38.05,38.05,38.05,38.05,0.0
2007-12-24 14:50:00,38.05,38.05,38.05,38.05,0.0,38.05,38.05,38.05,38.05,0.0
2007-12-24 14:55:00,38.04,38.04,38.04,38.04,1000.0,38.04,38.04,38.04,38.04,1000.0
2007-12-24 15:00:00,38.04,38.04,38.04,38.04,0.0,38.04,38.04,38.04,38.04,0.0
2007-12-24 15:05:00,37.9,37.9,37.85,37.85,3000.0,37.9,37.9,37.85,37.85,3000.0
2007-12-24 15:10:00,37.99,37.99,37.99,37.99,1000.0,37.99,37.99,37.99,37.99,1000.0
2007-12-24 15:15:00,37.99,37.99,37.99,37.99,0.0,37.99,37.99,37.99,37.99,0.0
2007-12-24 15:20:00,38.0,38.0,38.0,38.0,1000.0,38.0,38.0,38.0,38.0,1000.0
2007-12-24 15:25:00,38.0,38.0,38.0,38.0,0.0,38.0,38.0,38.0,38.0,0.0
2007-12-24 15:30:00,38.0,38.0,38.0,38.0,0.0,38.0,38.0,38.0,38.0,0.0
2007-12-24 15:35:00,38.0,38.0,38.0,38.0,0.0,38.0,38.0,38.0,38.0,0.0
2007-12-24 15:40:00,38.0,38.0,38.0,38.0,0.0,38.0,38.0,38.0,38.0,0.0
2007-12-24 15:45:00,38.0,38.0,38.0,38.0,0.0,38.0,38.0,38.0,38.0,0.0
2007-12-24 15:50:00,38.0,38.0,38.0,38.0,0.0,38.0,38.0,38.0,38.0,0.0
2007-12-24 15:55:00,38.0,38.0,38.0,38.0,0.0,38.0,38.0,38.0,38.0,0.0
2007-12-26 09:30:00,37.96,37.98,37.71,37.92,797000.0,37.96,37.98,37.71,37.92,797000.0
2007-12-26 09:35:00,37.92,38.26,37.85,38.14,826000.0,37.92,38.26,37.85,38.14,826000.0
2007-12-26 09:40:00,38.15,38.67,38.12,38.61,1481000.0,38.15,38.67,38.12,38.61,1481000.0
2007-12-26 09:45:00,38.6,38.6,38.33,38.33,669000.0,38.6,38.6,38.33,38.33,669000.0
2007-12-26 09:50:00,38.36,38.39,38.24,38.33,273000.0,38.36,38.39,38.24,38.33,273000.0
2007-12-26 09:55:00,38.33,38.4,38.21,38.39,342000.0,38.33,38.4,38.21,38.39,342000.0
2007-12-26 10:00:00,38.4,38.53,38.36,38.42,541000.0,38.4,38.53,38.36,38.42,541000.0
2007-12-26 10:05:00,38.44,38.46,38.37,38.45,219000.0,38.44,38.46,38.37,38.45,219000.0
2007-12-26 10:10:00,38.46,38.6,38.38,38.45,565000.0,38.46,38.6,38.38,38.45,565000.0
2007-12-26 10:15:00,38.47,38.48,38.38,38.41,297000.0,38.47,38.48,38.38,38.41,297000.0
2007-12-26 10:20:00,38.44,38.6,38.4,38.6,321000.0,38.44,38.6,38.4,38.6,321000.0
2007-12-26 10:25:00,38.6,38.64,38.52,38.55,413000.0,38.6,38.64,38.52,38.55,413000.0
2007-12-26 10:30:00,38.56,38.58,38.5,38.55,181000.0,38.56,38.58,38.5,38.55,181000.0
2007-12-26 10:35:00,38.53,38.55,38.4,38.45,118000.0,38.53,38.55,38.4,38.45,118000.0
2007-12-26 10:40:00,38.49,38.49,38.42,38.48,128000.0,38.49,38.49,38.42,38.48,128000.0
2007-12-26 10:45:00,38.48,38.58,38.48,38.53,328000.0,38.48,38.58,38.48,38.53,328000.0
2007-12-26 10:50:00,38.57,38.8,38.57,38.73,945000.0,38.57,38.8,38.57,38.73,945000.0
2007-12-26 10:55:00,38.75,38.75,38.69,38.71,256000.0,38.75,38.75,38.69,38.71,256000.0
2007-12-26 11:00:00,38.71,38.72,38.64,38.69,160000.0,38.71,38.72,38.64,38.69,160000.0
2007-12-26 11:05:00,38.69,39.02,38.69,39.02,800000.0,38.69,39.02,38.69,39.02,800000.0
2007-12-26 11:10:00,39.01,39.14,38.98,39.07,811000.0,39.01,39.14,38.98,39.07,811000.0
2007-12-26 11:15:00,39.06,39.08,38.95,39.01,384000.0,39.06,39.08,38.95,39.01,384000.0
2007-12-26 11:20:00,39.02,39.24,39.01,39.18,559000.0,39.02,39.24,39.01,39.18,559000.0
2007-12-26 11:25:00,39.19,39.21,39.01,39.01,407000.0,39.19,39.21,39.01,39.01,407000.0
2007-12-26 11:30:00,39.05,39.08,39.0,39.02,199000.0,39.05,39.08,39.0,39.02,199000.0
2007-12-26 11:35:00,39.08,39.08,39.01,39.04,117000.0,39.08,39.08,39.01,39.04,117000.0
2007-12-26 11:40:00,39.04,39.15,39.04,39.14,227000.0,39.04,39.15,39.04,39.14,227000.0
2007-12-26 11:45:00,39.14,39.19,39.11,39.18,190000.0,39.14,39.19,39.11,39.18,190000.0
2007-12-26 11:50:00,39.16,39.27,39.15,39.15,440000.0,39.16,39.27,39.15,39.15,440000.0
2007-12-26 11:55:00,39.17,39.23,39.1,39.1,165000.0,39.17,39.23,39.1,39.1,165000.0
2007-12-26 12:00:00,39.13,39.15,39.07,39.15,211000.0,39.13,39.15,39.07,39.15,211000.0
2007-12-26 12:05:00,39.15,39.2,39.1,39.17,180000.0,39.15,39.2,39.1,39.17,180000.0
2007-12-26 12:10:00,39.19,39.19,39.11,39.15,112000.0,39.19,39.19,39.11,39.15,112000.0
2007-12-26 12:15:00,39.13,39.18,39.12,39.14,66000.0,39.13,39.18,39.12,39.14,66000.0
2007-12-26 12:20:00,39.15,39.2,39.15,39.16,111000.0,39.15,39.2,39.15,39.16,111000.0
2007-12-26 12:25:00,39.17,39.19,39.12,39.18,96000.0,39.17,39.19,39.12,39.18,96000.0
2007-12-26 12:30:00,39.16,39.26,39.14,39.26,191000.0,39.16,39.26,39.14,39.26,191000.0
2007-12-26 12:35:00,39.26,39.35,39.26,39.27,367000.0,39.26,39.35,39.26,39.27,367000.0
2007-12-26 12:40:00,39.3,39.4,39.26,39.39,209000.0,39.3,39.4,39.26,39.39,209000.0
2007-12-26 12:45:00,39.39,39.45,39.39,39.44,305000.0,39.39,39.45,39.39,39.44,305000.0
2007-12-26 12:50:00,39.42,39.49,39.41,39.46,374000.0,39.42,39.49,39.41,39.46,374000.0
2007-12-26 12:55:00,39.46,39.5,39.44,39.48,357000.0,39.46,39.5,39.44,39.48,357000.0
2007-12-26 13:00:00,39.47,39.5,39.43,39.45,203000.0,39.47,39.5,39.43,39.45,203000.0
2007-12-26 13:05:00,39.47,39.5,39.44,39.48,215000.0,39.47,39.5,39.44,39.48,215000.0
2007-12-26 13:10:00,39.48,39.52,39.47,39.51,443000.0,39.48,39.52,39.47,39.51,443000.0
2007-12-26 13:15:00,39.52,39.55,39.49,39.53,191000.0,39.52,39.55,39.49,39.53,191000.0
2007-12-26 13:20:00,39.53,39.64,39.51,39.61,359000.0,39.53,39.64,39.51,39.61,359000.0
2007-12-26 13:25:00,39.61,39.65,39.59,39.65,444000.0,39.61,39.65,39.59,39.65,444000.0
2007-12-26 13:30:00,39.65,39.65,39.58,39.61,316000.0,39.65,39.65,39.58,39.61,316000.0
2007-12-26 13:35:00,39.63,39.63,39.37,39.37,656000.0,39.63,39.63,39.37,39.37,656000.0
2007-12-26 13:40:00,39.37,39.49,39.32,39.49,238000.0,39.37,39.49,39.32,39.49,238000.0
2007-12-26 13:45:00,39.46,39.62,39.44,39.59,248000.0,39.46,39.62,39.44,39.59,248000.0
2007-12-26 13:50:00,39.58,39.62,39.52,39.6,251000.0,39.58,39.62,39.52,39.6,251000.0
2007-12-26 13:55:00,39.62,39.62,39.56,39.59,127000.0,39.62,39.62,39.56,39.59,127000.0
2007-12-26 14:00:00,39.59,39.62,39.52,39.52,246000.0,39.59,39.62,39.52,39.52,246000.0
2007-12-26 14:05:00,39.54,39.56,39.43,39.48,317000.0,39.54,39.56,39.43,39.48,317000.0
2007-12-26 14:10:00,39.49,39.59,39.46,39.56,148000.0,39.49,39.59,39.46,39.56,148000.0
2007-12-26 14:15:00,39.52,39.58,39.47,39.57,130000.0,39.52,39.58,39.47,39.57,130000.0
2007-12-26 14:20:00,39.56,39.63,39.54,39.61,411000.0,39.56,39.63,39.54,39.61,411000.0
2007-12-26 14:25:00,39.6,39.64,39.56,39.64,216000.0,39.6,39.64,39.56,39.64,216000.0
2007-12-26 14:30:00,39.62,39.7,39.6,39.69,297000.0,39.62,39.7,39.6,39.69,297000.0
2007-12-26 14:35:00,39.68,39.7,39.58,39.65,238000.0,39.68,39.7,39.58,39.65,238000.0
2007-12-26 14:40:00,39.63,39.76,39.63,39.71,590000.0,39.63,39.76,39.63,39.71,590000.0
2007-12-26 14:45:00,39.69,39.74,39.65,39.68,199000.0,39.69,39.74,39.65,39.68,199000.0
2007-12-26 14:50:00,39.68,39.78,39.68,39.77,222000.0,39.68,39.78,39.68,39.77,222000.0
2007-12-26 14:55:00,39.77,39.8,39.7,39.74,295000.0,39.77,39.8,39.7,39.74,295000.0
2007-12-26 15:00:00,39.73,39.74,39.63,39.63,354000.0,39.73,39.74,39.63,39.63,354000.0
2007-12-26 15:05:00,39.66,39.68,39.53,39.53,476000.0,39.66,39.68,39.53,39.53,476000.0
2007-12-26 15:10:00,39.53,39.8,39.52,39.73,812000.0,39.53,39.8,39.52,39.73,812000.0
2007-12-26 15:15:00,39.74,39.83,39.7,39.79,426000.0,39.74,39.83,39.7,39.79,426000.0
2007-12-26 15:20:00,39.79,39.8,39.67,39.7,227000.0,39.79,39.8,39.67,39.7,227000.0
2007-12-26 15:25:00,39.7,39.74,39.52,39.61,476000.0,39.7,39.74,39.52,39.61,476000.0
2007-12-26 15:30:00,39.63,39.63,39.5,39.62,632000.0,39.63,39.63,39.5,39.62,632000.0
2007-12-26 15:35:00,39.63,39.66,39.55,39.6,456000.0,39.63,39.66,39.55,39.6,456000.0
2007-12-26 15:40:00,39.59,39.63,39.56,39.57,456000.0,39.59,39.63,39.56,39.57,456000.0
2007-12-26 15:45:00,39.58,39.75,39.56,39.71,482000.0,39.58,39.75,39.56,39.71,482000.0
2007-12-26 15:50:00,39.73,39.88,39.72,39.79,983000.0,39.73,39.88,39.72,39.79,983000.0
2007-12-26 15:55:00,39.79,39.98,39.78,39.97,1205000.0,39.79,39.98,39.78,39.97,1205000.0
2007-12-27 09:30:00,39.71,39.87,39.45,39.78,1219000.0,39.71,39.87,39.45,39.78,1219000.0
2007-12-27 09:35:00,39.8,39.9,39.63,39.87,603000.0,39.8,39.9,39.63,39.87,603000.0
2007-12-27 09:40:00,39.89,40.2,39.76,40.15,1356000.0,39.89,40.2,39.76,40.15,1356000.0
2007-12-27 09:45:00,40.15,40.78,40.12,40.7,2845000.0,40.15,40.78,40.12,40.7,2845000.0
2007-12-27 09:50:00,40.71,41.04,40.56,40.89,2296000.0,40.71,41.04,40.56,40.89,2296000.0
2007-12-27 09:55:00,40.9,41.2,40.72,40.79,2658000.0,40.9,41.2,40.72,40.79,2658000.0
2007-12-27 10:00:00,40.79,41.1,40.75,41.02,1420000.0,40.79,41.1,40.75,41.02,1420000.0
2007-12-27 10:05:00,41.02,41.5,40.91,41.27,1610000.0,41.02,41.5,40.91,41.27,1610000.0
2007-12-27 10:10:00,41.28,41.52,41.22,41.47,1311000.0,41.28,41.52,41.22,41.47,1311000.0
2007-12-27 10:15:00,41.48,41.55,41.33,41.4,1237000.0,41.48,41.55,41.33,41.4,1237000.0
2007-12-27 10:20:00,41.43,41.65,41.39,41.62,1340000.0,41.43,41.65,41.39,41.62,1340000.0
2007-12-27 10:25:00,41.62,41.78,41.56,41.61,1053000.0,41.62,41.78,41.56,41.61,1053000.0
2007-12-27 10:30:00,41.6,41.68,41.43,41.47,1191000.0,41.6,41.68,41.43,41.47,1191000.0
2007-12-27 10:35:00,41.47,41.59,41.23,41.25,1238000.0,41.47,41.59,41.23,41.25,1238000.0
2007-12-27 10:40:00,41.23,41.5,41.15,41.49,1348000.0,41.23,41.5,41.15,41.49,1348000.0
2007-12-27 10:45:00,41.48,41.49,41.23,41.23,747000.0,41.48,41.49,41.23,41.23,747000.0
2007-12-27 10:50:00,41.26,41.38,41.2,41.3,540000.0,41.26,41.38,41.2,41.3,540000.0
2007-12-27 10:55:00,41.29,41.32,40.92,40.95,1487000.0,41.29,41.32,40.92,40.95,1487000.0
2007-12-27 11:00:00,40.93,41.08,40.66,40.75,1538000.0,40.93,41.08,40.66,40.75,1538000.0
2007-12-27 11:05:00,40.75,40.9,40.6,40.7,1420000.0,40.75,40.9,40.6,40.7,1420000.0
2007-12-27 11:10:00,40.73,40.94,40.63,40.9,922000.0,40.73,40.94,40.63,40.9,922000.0
2007-12-27 11:15:00,40.9,40.97,40.84,40.9,655000.0,40.9,40.97,40.84,40.9,655000.0
2007-12-27 11:20:00,40.91,41.07,40.9,41.01,577000.0,40.91,41.07,40.9,41.01,577000.0
2007-12-27 11:25:00,41.01,41.18,41.01,41.13,678000.0,41.01,41.18,41.01,41.13,678000.0
2007-12-27 11:30:00,41.13,41.17,41.09,41.1,932000.0,41.13,41.17,41.09,41.1,932000.0
2007-12-27 11:35:00,41.11,41.27,41.06,41.19,1252000.0,41.11,41.27,41.06,41.19,1252000.0
2007-12-27 11:40:00,41.19,41.33,41.15,41.32,595000.0,41.19,41.33,41.15,41.32,595000.0
2007-12-27 11:45:00,41.32,41.38,41.26,41.29,394000.0,41.32,41.38,41.26,41.29,394000.0
2007-12-27 11:50:00,41.29,41.3,41.2,41.2,299000.0,41.29,41.3,41.2,41.2,299000.0
2007-12-27 11:55:00,41.21,41.41,41.21,41.41,414000.0,41.21,41.41,41.21,41.41,414000.0
2007-12-27 12:00:00,41.38,41.4,41.3,41.32,419000.0,41.38,41.4,41.3,41.32,419000.0
2007-12-27 12:05:00,41.32,41.34,41.04,41.19,719000.0,41.32,41.34,41.04,41.19,719000.0
2007-12-27 12:10:00,41.2,41.22,40.9,40.96,720000.0,41.2,41.22,40.9,40.96,720000.0
2007-12-27 12:15:00,40.93,41.07,40.91,41.01,434000.0,40.93,41.07,40.91,41.01,434000.0
2007-12-27 12:20:00,41.02,41.17,41.02,41.13,508000.0,41.02,41.17,41.02,41.13,508000.0
2007-12-27 12:25:00,41.12,41.18,41.06,41.1,321000.0,41.12,41.18,41.06,41.1,321000.0
2007-12-27 12:30:00,41.11,41.13,41.0,41.03,317000.0,41.11,41.13,41.0,41.03,317000.0
2007-12-27 12:35:00,41.02,41.02,40.73,40.76,767000.0,41.02,41.02,40.73,40.76,767000.0
2007-12-27 12:40:00,40.78,40.83,40.6,40.77,933000.0,40.78,40.83,40.6,40.77,933000.0
2007-12-27 12:45:00,40.76,40.97,40.73,40.96,844000.0,40.76,40.97,40.73,40.96,844000.0
2007-12-27 12:50:00,40.95,40.99,40.92,40.95,327000.0,40.95,40.99,40.92,40.95,327000.0
2007-12-27 12:55:00,40.94,41.04,40.94,40.98,330000.0,40.94,41.04,40.94,40.98,330000.0
2007-12-27 13:00:00,40.98,41.0,40.89,40.93,270000.0,40.98,41.0,40.89,40.93,270000.0
2007-12-27 13:05:00,40.9,40.95,40.74,40.95,550000.0,40.9,40.95,40.74,40.95,550000.0
2007-12-27 13:10:00,40.91,41.0,40.88,40.95,345000.0,40.91,41.0,40.88,40.95,345000.0
2007-12-27 13:15:00,40.94,41.1,40.86,41.1,363000.0,40.94,41.1,40.86,41.1,363000.0
2007-12-27 13:20:00,41.1,41.16,41.0,41.11,570000.0,41.1,41.16,41.0,41.11,570000.0
2007-12-27 13:25:00,41.11,41.24,41.11,41.21,447000.0,41.11,41.24,41.11,41.21,447000.0
2007-12-27 13:30:00,41.22,41.29,41.08,41.15,566000.0,41.22,41.29,41.08,41.15,566000.0
2007-12-27 13:35:00,41.18,41.19,41.12,41.19,178000.0,41.18,41.19,41.12,41.19,178000.0
2007-12-27 13:40:00,41.16,41.29,41.15,41.29,361000.0,41.16,41.29,41.15,41.29,361000.0
2007-12-27 13:45:00,41.29,41.32,41.2,41.3,469000.0,41.29,41.32,41.2,41.3,469000.0
2007-12-27 13:50:00,41.32,41.41,41.24,41.3,785000.0,41.32,41.41,41.24,41.3,785000.0
2007-12-27 13:55:00,41.3,41.43,41.27,41.34,441000.0,41.3,41.43,41.27,41.34,441000.0
2007-12-27 14:00:00,41.34,41.35,41.13,41.26,765000.0,41.34,41.35,41.13,41.26,765000.0
2007-12-27 14:05:00,41.26,41.43,41.24,41.36,836000.0,41.26,41.43,41.24,41.36,836000.0
2007-12-27 14:10:00,41.36,41.38,41.27,41.32,217000.0,41.36,41.38,41.27,41.32,217000.0
2007-12-27 14:15:00,41.35,41.43,41.31,41.42,297000.0,41.35,41.43,41.31,41.42,297000.0
2007-12-27 14:20:00,41.42,41.52,41.4,41.51,790000.0,41.42,41.52,41.4,41.51,790000.0
2007-12-27 14:25:00,41.52,41.55,41.45,41.49,719000.0,41.52,41.55,41.45,41.49,719000.0
2007-12-27 14:30:00,41.52,41.58,41.31,41.31,916000.0,41.52,41.58,41.31,41.31,916000.0
2007-12-27 14:35:00,41.31,41.38,41.27,41.28,500000.0,41.31,41.38,41.27,41.28,500000.0
2007-12-27 14:40:00,41.27,41.33,41.22,41.33,523000.0,41.27,41.33,41.22,41.33,523000.0
2007-12-27 14:45:00,41.33,41.45,41.3,41.45,309000.0,41.33,41.45,41.3,41.45,309000.0
2007-12-27 14:50:00,41.45,41.5,41.42,41.47,299000.0,41.45,41.5,41.42,41.47,299000.0
2007-12-27 14:55:00,41.49,41.49,41.29,41.32,335000.0,41.49,41.49,41.29,41.32,335000.0
2007-12-27 15:00:00,41.31,41.5,41.31,41.46,417000.0,41.31,41.5,41.31,41.46,417000.0
2007-12-27 15:05:00,41.45,41.48,41.35,41.43,354000.0,41.45,41.48,41.35,41.43,354000.0
2007-12-27 15:10:00,41.43,41.48,41.36,41.37,360000.0,41.43,41.48,41.36,41.37,360000.0
2007-12-27 15:15:00,41.38,41.44,41.35,41.36,299000.0,41.38,41.44,41.35,41.36,299000.0
2007-12-27 15:20:00,41.36,41.36,41.08,41.21,1137000.0,41.36,41.36,41.08,41.21,1137000.0
2007-12-27 15:25:00,41.21,41.27,41.05,41.06,534000.0,41.21,41.27,41.05,41.06,534000.0
2007-12-27 15:30:00,41.06,41.1,40.88,41.06,1019000.0,41.06,41.1,40.88,41.06,1019000.0
2007-12-27 15:35:00,41.1,41.1,40.8,40.8,818000.0,41.1,41.1,40.8,40.8,818000.0
2007-12-27 15:40:00,40.81,40.86,40.55,40.83,1625000.0,40.81,40.86,40.55,40.83,1625000.0
2007-12-27 15:45:00,40.83,40.84,40.58,40.65,1024000.0,40.83,40.84,40.58,40.65,1024000.0
2007-12-27 15:50:00,40.68,40.96,40.65,40.9,990000.0,40.68,40.96,40.65,40.9,990000.0
2007-12-27 15:55:00,40.91,40.93,40.8,40.9,1043000.0,40.91,40.93,40.8,40.9,1043000.0
2007-12-28 09:30:00,41.51,41.82,41.24,41.28,2661000.0,41.51,41.82,41.24,41.28,2661000.0
2007-12-28 09:35:00,41.28,41.5,41.18,41.5,1401000.0,41.28,41.5,41.18,41.5,1401000.0
2007-12-28 09:40:00,41.47,41.5,41.19,41.21,982000.0,41.47,41.5,41.19,41.21,982000.0
2007-12-28 09:45:00,41.21,41.37,41.2,41.3,970000.0,41.21,41.37,41.2,41.3,970000.0
2007-12-28 09:50:00,41.27,41.52,41.27,41.41,938000.0,41.27,41.52,41.27,41.41,938000.0
2007-12-28 09:55:00,41.41,41.59,41.36,41.55,680000.0,41.41,41.59,41.36,41.55,680000.0
2007-12-28 10:00:00,41.56,41.58,41.05,41.08,1244000.0,41.56,41.58,41.05,41.08,1244000.0
2007-12-28 10:05:00,41.1,41.25,41.05,41.25,1186000.0,41.1,41.25,41.05,41.25,1186000.0
2007-12-28 10:10:00,41.24,41.35,41.24,41.34,532000.0,41.24,41.35,41.24,41.34,532000.0
2007-12-28 10:15:00,41.33,41.43,41.28,41.4,688000.0,41.33,41.43,41.28,41.4,688000.0
2007-12-28 10:20:00,41.4,41.45,41.34,41.36,390000.0,41.4,41.45,41.34,41.36,390000.0
2007-12-28 10:25:00,41.35,41.44,41.32,41.43,272000.0,41.35,41.44,41.32,41.43,272000.0
2007-12-28 10:30:00,41.4,41.43,41.32,41.32,162000.0,41.4,41.43,41.32,41.32,162000.0
2007-12-28 10:35:00,41.31,41.33,41.2,41.22,551000.0,41.31,41.33,41.2,41.22,551000.0
2007-12-28 10:40:00,41.24,41.27,41.22,41.24,153000.0,41.24,41.27,41.22,41.24,153000.0
2007-12-28 10:45:00,41.27,41.32,41.24,41.29,180000.0,41.27,41.32,41.24,41.29,180000.0
2007-12-28 10:50:00,41.27,41.28,41.12,41.15,363000.0,41.27,41.28,41.12,41.15,363000.0
2007-12-28 10:55:00,41.15,41.15,41.1,41.12,395000.0,41.15,41.15,41.1,41.12,395000.0
2007-12-28 11:00:00,41.11,41.18,41.08,41.08,686000.0,41.11,41.18,41.08,41.08,686000.0
2007-12-28 11:05:00,41.1,41.19,41.09,41.17,343000.0,41.1,41.19,41.09,41.17,343000.0
2007-12-28 11:10:00,41.18,41.2,41.1,41.17,291000.0,41.18,41.2,41.1,41.17,291000.0
2007-12-28 11:15:00,41.18,41.28,41.17,41.26,356000.0,41.18,41.28,41.17,41.26,356000.0
2007-12-28 11:20:00,41.26,41.3,41.21,41.23,176000.0,41.26,41.3,41.21,41.23,176000.0
2007-12-28 11:25:00,41.23,41.29,41.23,41.25,122000.0,41.23,41.29,41.23,41.25,122000.0
2007-12-28 11:30:00,41.24,41.24,41.16,41.2,177000.0,41.24,41.24,41.16,41.2,177000.0
2007-12-28 11:35:00,41.19,41.28,41.16,41.18,212000.0,41.19,41.28,41.16,41.18,212000.0
2007-12-28 11:40:00,41.19,41.23,41.12,41.16,199000.0,41.19,41.23,41.12,41.16,199000.0
2007-12-28 11:45:00,41.15,41.17,41.08,41.09,180000.0,41.15,41.17,41.08,41.09,180000.0
2007-12-28 11:50:00,41.1,41.12,40.92,40.98,634000.0,41.1,41.12,40.92,40.98,634000.0
2007-12-28 11:55:00,41.01,41.14,40.93,40.99,519000.0,41.01,41.14,40.93,40.99,519000.0
2007-12-28 12:00:00,40.97,41.13,40.97,41.08,431000.0,40.97,41.13,40.97,41.08,431000.0
2007-12-28 12:05:00,41.06,41.09,40.92,40.92,346000.0,41.06,41.09,40.92,40.92,346000.0
2007-12-28 12:10:00,40.94,40.94,40.69,40.9,1181000.0,40.94,40.94,40.69,40.9,1181000.0
2007-12-28 12:15:00,40.9,40.98,40.76,40.78,474000.0,40.9,40.98,40.76,40.78,474000.0
2007-12-28 12:20:00,40.78,40.84,40.7,40.77,677000.0,40.78,40.84,40.7,40.77,677000.0
2007-12-28 12:25:00,40.77,40.77,40.5,40.55,1004000.0,40.77,40.77,40.5,40.55,1004000.0
2007-12-28 12:30:00,40.55,40.66,40.35,40.48,1212000.0,40.55,40.66,40.35,40.48,1212000.0
2007-12-28 12:35:00,40.46,40.6,40.41,40.45,721000.0,40.46,40.6,40.41,40.45,721000.0
2007-12-28 12:40:00,40.47,40.58,40.37,40.39,594000.0,40.47,40.58,40.37,40.39,594000.0
2007-12-28 12:45:00,40.38,40.45,40.25,40.33,822000.0,40.38,40.45,40.25,40.33,822000.0
2007-12-28 12:50:00,40.34,40.35,39.77,40.01,2396000.0,40.34,40.35,39.77,40.01,2396000.0
2007-12-28 12:55:00,40.02,40.1,39.75,39.9,1362000.0,40.02,40.1,39.75,39.9,1362000.0
2007-12-28 13:00:00,39.93,39.98,39.4,39.79,1737000.0,39.93,39.98,39.4,39.79,1737000.0
2007-12-28 13:05:00,39.8,39.88,39.7,39.77,1051000.0,39.8,39.88,39.7,39.77,1051000.0
2007-12-28 13:10:00,39.76,39.85,39.66,39.66,630000.0,39.76,39.85,39.66,39.66,630000.0
2007-12-28 13:15:00,39.69,39.7,39.51,39.62,718000.0,39.69,39.7,39.51,39.62,718000.0
2007-12-28 13:20:00,39.63,39.8,39.63,39.75,719000.0,39.63,39.8,39.63,39.75,719000.0
2007-12-28 13:25:00,39.75,39.82,39.72,39.78,405000.0,39.75,39.82,39.72,39.78,405000.0
2007-12-28 13:30:00,39.8,39.93,39.77,39.77,607000.0,39.8,39.93,39.77,39.77,607000.0
2007-12-28 13:35:00,39.78,39.83,39.65,39.82,537000.0,39.78,39.83,39.65,39.82,537000.0
2007-12-28 13:40:00,39.83,40.22,39.8,40.19,1189000.0,39.83,40.22,39.8,40.19,1189000.0
2007-12-28 13:45:00,40.16,40.34,40.12,40.2,1219000.0,40.16,40.34,40.12,40.2,1219000.0
2007-12-28 13:50:00,40.19,40.23,40.05,40.1,774000.0,40.19,40.23,40.05,40.1,774000.0
2007-12-28 13:55:00,40.1,40.46,40.07,40.42,820000.0,40.1,40.46,40.07,40.42,820000.0
2007-12-28 14:00:00,40.43,40.45,40.12,40.28,811000.0,40.43,40.45,40.12,40.28,811000.0
2007-12-28 14:05:00,40.28,40.42,40.27,40.33,550000.0,40.28,40.42,40.27,40.33,550000.0
2007-12-28 14:10:00,40.31,40.41,40.12,40.16,552000.0,40.31,40.41,40.12,40.16,552000.0
2007-12-28 14:15:00,40.13,40.3,40.13,40.26,318000.0,40.13,40.3,40.13,40.26,318000.0
2007-12-28 14:20:00,40.27,40.27,40.15,40.22,242000.0,40.27,40.27,40.15,40.22,242000.0
2007-12-28 14:25:00,40.23,40.3,40.13,40.2,373000.0,40.23,40.3,40.13,40.2,373000.0
2007-12-28 14:30:00,40.2,40.35,40.2,40.28,600000.0,40.2,40.35,40.2,40.28,600000.0
2007-12-28 14:35:00,40.27,40.45,40.24,40.38,580000.0,40.27,40.45,40.24,40.38,580000.0
2007-12-28 14:40:00,40.37,40.38,40.27,40.27,503000.0,40.37,40.38,40.27,40.27,503000.0
2007-12-28 14:45:00,40.27,40.28,40.15,40.17,589000.0,40.27,40.28,40.15,40.17,589000.0
2007-12-28 14:50:00,40.19,40.19,39.8,39.97,1025000.0,40.19,40.19,39.8,39.97,1025000.0
2007-12-28 14:55:00,39.98,40.08,39.86,39.98,503000.0,39.98,40.08,39.86,39.98,503000.0
2007-12-28 15:00:00,40.01,40.01,39.7,39.74,608000.0,40.01,40.01,39.7,39.74,608000.0
2007-12-28 15:05:00,39.74,39.99,39.71,39.94,599000.0,39.74,39.99,39.71,39.94,599000.0
2007-12-28 15:10:00,39.94,40.08,39.91,40.02,560000.0,39.94,40.08,39.91,40.02,560000.0
2007-12-28 15:15:00,40.05,40.26,40.02,40.11,725000.0,40.05,40.26,40.02,40.11,725000.0
2007-12-28 15:20:00,40.12,40.12,39.93,40.0,683000.0,40.12,40.12,39.93,40.0,683000.0
2007-12-28 15:25:00,39.98,40.06,39.82,39.96,592000.0,39.98,40.06,39.82,39.96,592000.0
2007-12-28 15:30:00,39.96,40.05,39.96,40.02,641000.0,39.96,40.05,39.96,40.02,641000.0
2007-12-28 15:35:00,40.05,40.05,39.85,39.92,532000.0,40.05,40.05,39.85,39.92,532000.0
2007-12-28 15:40:00,39.93,40.1,39.91,40.06,577000.0,39.93,40.1,39.91,40.06,577000.0
2007-12-28 15:45:00,40.04,40.12,39.94,40.09,628000.0,40.04,40.12,39.94,40.09,628000.0
2007-12-28 15:50:00,40.09,40.34,40.09,40.15,1335000.0,40.09,40.34,40.09,40.15,1335000.0
2007-12-28 15:55:00,40.15,40.18,39.83,39.87,1890000.0,40.15,40.18,39.83,39.87,1890000.0
2007-12-31 09:30:00,39.26,39.3,38.8,39.17,1956000.0,39.26,39.3,38.8,39.17,1956000.0
2007-12-31 09:35:00,39.17,39.34,39.11,39.14,901000.0,39.17,39.34,39.11,39.14,901000.0
2007-12-31 09:40:00,39.14,39.5,39.14,39.49,1428000.0,39.14,39.5,39.14,39.49,1428000.0
2007-12-31 09:45:00,39.49,39.7,39.34,39.65,1194000.0,39.49,39.7,39.34,39.65,1194000.0
2007-12-31 09:50:00,39.65,39.8,39.51,39.7,1135000.0,39.65,39.8,39.51,39.7,1135000.0
2007-12-31 09:55:00,39.67,39.7,39.42,39.46,658000.0,39.67,39.7,39.42,39.46,658000.0
2007-12-31 10:00:00,39.46,39.63,39.46,39.55,428000.0,39.46,39.63,39.46,39.55,428000.0
2007-12-31 10:05:00,39.58,39.58,39.44,39.52,375000.0,39.58,39.58,39.44,39.52,375000.0
2007-12-31 10:10:00,39.52,39.55,39.37,39.44,534000.0,39.52,39.55,39.37,39.44,534000.0
2007-12-31 10:15:00,39.44,39.5,39.34,39.47,558000.0,39.44,39.5,39.34,39.47,558000.0
2007-12-31 10:20:00,39.49,39.5,39.33,39.39,406000.0,39.49,39.5,39.33,39.39,406000.0
2007-12-31 10:25:00,39.39,39.47,39.35,39.42,356000.0,39.39,39.47,39.35,39.42,356000.0
2007-12-31 10:30:00,39.42,39.44,39.36,39.39,238000.0,39.42,39.44,39.36,39.39,238000.0
2007-12-31 10:35:00,39.39,39.44,39.32,39.38,335000.0,39.39,39.44,39.32,39.38,335000.0
2007-12-31 10:40:00,39.38,39.4,39.34,39.35,137000.0,39.38,39.4,39.34,39.35,137000.0
2007-12-31 10:45:00,39.33,39.37,39.3,39.33,436000.0,39.33,39.37,39.3,39.33,436000.0
2007-12-31 10:50:00,39.32,39.38,39.32,39.36,107000.0,39.32,39.38,39.32,39.36,107000.0
2007-12-31 10:55:00,39.38,39.4,39.36,39.36,148000.0,39.38,39.4,39.36,39.36,148000.0
2007-12-31 11:00:00,39.36,39.37,39.33,39.36,169000.0,39.36,39.37,39.33,39.36,169000.0
2007-12-31 11:05:00,39.35,39.37,39.31,39.37,239000.0,39.35,39.37,39.31,39.37,239000.0
2007-12-31 11:10:00,39.37,39.42,39.31,39.4,255000.0,39.37,39.42,39.31,39.4,255000.0
2007-12-31 11:15:00,39.39,39.4,39.33,39.35,150000.0,39.39,39.4,39.33,39.35,150000.0
2007-12-31 11:20:00,39.36,39.39,39.1,39.19,534000.0,39.36,39.39,39.1,39.19,534000.0
2007-12-31 11:25:00,39.2,39.25,39.16,39.19,242000.0,39.2,39.25,39.16,39.19,242000.0
2007-12-31 11:30:00,39.21,39.35,39.2,39.26,444000.0,39.21,39.35,39.2,39.26,444000.0
2007-12-31 11:35:00,39.28,39.32,39.27,39.27,204000.0,39.28,39.32,39.27,39.27,204000.0
2007-12-31 11:40:00,39.27,39.29,39.22,39.22,143000.0,39.27,39.29,39.22,39.22,143000.0
2007-12-31 11:45:00,39.22,39.26,39.22,39.24,71000.0,39.22,39.26,39.22,39.24,71000.0
2007-12-31 11:50:00,39.25,39.27,39.16,39.23,196000.0,39.25,39.27,39.16,39.23,196000.0
2007-12-31 11:55:00,39.22,39.23,39.12,39.15,115000.0,39.22,39.23,39.12,39.15,115000.0
2007-12-31 12:00:00,39.15,39.19,39.14,39.19,114000.0,39.15,39.19,39.14,39.19,114000.0
2007-12-31 12:05:00,39.2,39.2,39.14,39.15,142000.0,39.2,39.2,39.14,39.15,142000.0
2007-12-31 12:10:00,39.14,39.23,39.12,39.23,236000.0,39.14,39.23,39.12,39.23,236000.0
2007-12-31 12:15:00,39.22,39.22,39.14,39.15,123000.0,39.22,39.22,39.14,39.15,123000.0
2007-12-31 12:20:00,39.15,39.21,39.14,39.16,121000.0,39.15,39.21,39.14,39.16,121000.0
2007-12-31 12:25:00,39.17,39.2,39.11,39.11,168000.0,39.17,39.2,39.11,39.11,168000.0
2007-12-31 12:30:00,39.11,39.18,39.1,39.14,149000.0,39.11,39.18,39.1,39.14,149000.0
2007-12-31 12:35:00,39.15,39.15,38.86,38.92,726000.0,39.15,39.15,38.86,38.92,726000.0
2007-12-31 12:40:00,38.92,39.06,38.83,39.06,450000.0,38.92,39.06,38.83,39.06,450000.0
2007-12-31 12:45:00,39.03,39.05,38.96,39.05,238000.0,39.03,39.05,38.96,39.05,238000.0
2007-12-31 12:50:00,39.05,39.13,39.01,39.08,242000.0,39.05,39.13,39.01,39.08,242000.0
2007-12-31 12:55:00,39.09,39.13,39.07,39.12,241000.0,39.09,39.13,39.07,39.12,241000.0
2007-12-31 13:00:00,39.13,39.15,38.84,38.84,414000.0,39.13,39.15,38.84,38.84,414000.0
2007-12-31 13:05:00,38.92,39.02,38.87,38.94,293000.0,38.92,39.02,38.87,38.94,293000.0
2007-12-31 13:10:00,38.94,39.0,38.9,38.9,194000.0,38.94,39.0,38.9,38.9,194000.0
2007-12-31 13:15:00,38.93,38.95,38.9,38.94,152000.0,38.93,38.95,38.9,38.94,152000.0
2007-12-31 13:20:00,38.94,39.05,38.94,39.05,135000.0,38.94,39.05,38.94,39.05,135000.0
2007-12-31 13:25:00,39.05,39.14,38.98,38.98,249000.0,39.05,39.14,38.98,38.98,249000.0
2007-12-31 13:30:00,39.0,39.06,38.97,38.99,189000.0,39.0,39.06,38.97,38.99,189000.0
2007-12-31 13:35:00,39.0,39.01,38.94,38.96,110000.0,39.0,39.01,38.94,38.96,110000.0
2007-12-31 13:40:00,38.96,38.99,38.91,38.95,136000.0,38.96,38.99,38.91,38.95,136000.0
2007-12-31 13:45:00,38.98,39.04,38.93,39.0,155000.0,38.98,39.04,38.93,39.0,155000.0
2007-12-31 13:50:00,38.99,39.01,38.95,38.98,221000.0,38.99,39.01,38.95,38.98,221000.0
2007-12-31 13:55:00,38.98,39.01,38.96,38.98,92000.0,38.98,39.01,38.96,38.98,92000.0
2007-12-31 14:00:00,38.98,38.98,38.89,38.94,270000.0,38.98,38.98,38.89,38.94,270000.0
2007-12-31 14:05:00,38.95,38.96,38.91,38.91,128000.0,38.95,38.96,38.91,38.91,128000.0
2007-12-31 14:10:00,38.92,39.05,38.91,39.0,281000.0,38.92,39.05,38.91,39.0,281000.0
2007-12-31 14:15:00,39.01,39.08,38.97,39.06,216000.0,39.01,39.08,38.97,39.06,216000.0
2007-12-31 14:20:00,39.06,39.14,39.02,39.11,404000.0,39.06,39.14,39.02,39.11,404000.0
2007-12-31 14:25:00,39.11,39.11,39.02,39.02,171000.0,39.11,39.11,39.02,39.02,171000.0
2007-12-31 14:30:00,39.05,39.08,39.02,39.07,159000.0,39.05,39.08,39.02,39.07,159000.0
2007-12-31 14:35:00,39.07,39.27,39.06,39.24,338000.0,39.07,39.27,39.06,39.24,338000.0
2007-12-31 14:40:00,39.22,39.3,39.16,39.3,459000.0,39.22,39.3,39.16,39.3,459000.0
2007-12-31 14:45:00,39.28,39.37,39.26,39.37,506000.0,39.28,39.37,39.26,39.37,506000.0
2007-12-31 14:50:00,39.38,39.45,39.37,39.41,477000.0,39.38,39.45,39.37,39.41,477000.0
2007-12-31 14:55:00,39.41,39.49,39.38,39.44,592000.0,39.41,39.49,39.38,39.44,592000.0
2007-12-31 15:00:00,39.45,39.45,39.36,39.4,299000.0,39.45,39.45,39.36,39.4,299000.0
2007-12-31 15:05:00,39.39,39.45,39.39,39.43,190000.0,39.39,39.45,39.39,39.43,190000.0
2007-12-31 15:10:00,39.41,39.48,39.4,39.47,251000.0,39.41,39.48,39.4,39.47,251000.0
2007-12-31 15:15:00,39.47,39.53,39.45,39.52,426000.0,39.47,39.53,39.45,39.52,426000.0
2007-12-31 15:20:00,39.52,39.59,39.46,39.54,482000.0,39.52,39.59,39.46,39.54,482000.0
2007-12-31 15:25:00,39.55,39.56,39.44,39.47,268000.0,39.55,39.56,39.44,39.47,268000.0
2007-12-31 15:30:00,39.47,39.47,39.3,39.3,749000.0,39.47,39.47,39.3,39.3,749000.0
2007-12-31 15:35:00,39.3,39.32,39.12,39.21,485000.0,39.3,39.32,39.12,39.21,485000.0
2007-12-31 15:40:00,39.21,39.28,39.14,39.22,374000.0,39.21,39.28,39.14,39.22,374000.0
2007-12-31 15:45:00,39.23,39.25,39.1,39.13,575000.0,39.23,39.25,39.1,39.13,575000.0
2007-12-31 15:50:00,39.13,39.15,38.92,38.96,873000.0,39.13,39.15,38.92,38.96,873000.0
2007-12-31 15:55:00,38.96,39.05,38.92,39.0,1232000.0,38.96,39.05,38.92,39.0,1232000.0
2008-01-02 09:30:00,39.46,39.72,39.35,39.64,1585000.0,39.46,39.72,39.35,39.64,1585000.0
2008-01-02 09:35:00,39.61,39.77,39.51,39.68,1232000.0,39.61,39.77,39.51,39.68,1232000.0
2008-01-02 09:40:00,39.68,39.69,39.52,39.59,867000.0,39.68,39.69,39.52,39.59,867000.0
2008-01-02 09:45:00,39.6,39.61,39.53,39.6,361000.0,39.6,39.61,39.53,39.6,361000.0
2008-01-02 09:50:00,39.57,39.58,39.21,39.3,1131000.0,39.57,39.58,39.21,39.3,1131000.0
2008-01-02 09:55:00,39.3,39.38,39.17,39.32,870000.0,39.3,39.38,39.17,39.32,870000.0
2008-01-02 10:00:00,39.29,39.38,39.03,39.23,1131000.0,39.29,39.38,39.03,39.23,1131000.0
2008-01-02 10:05:00,39.21,39.49,39.15,39.38,790000.0,39.21,39.49,39.15,39.38,790000.0
2008-01-02 10:10:00,39.37,39.42,39.22,39.23,386000.0,39.37,39.42,39.22,39.23,386000.0
2008-01-02 10:15:00,39.22,39.35,39.22,39.35,289000.0,39.22,39.35,39.22,39.35,289000.0
2008-01-02 10:20:00,39.33,39.39,39.27,39.3,250000.0,39.33,39.39,39.27,39.3,250000.0
2008-01-02 10:25:00,39.28,39.35,39.25,39.33,245000.0,39.28,39.35,39.25,39.33,245000.0
2008-01-02 10:30:00,39.31,39.31,39.17,39.22,433000.0,39.31,39.31,39.17,39.22,433000.0
2008-01-02 10:35:00,39.21,39.25,39.15,39.18,439000.0,39.21,39.25,39.15,39.18,439000.0
2008-01-02 10:40:00,39.18,39.24,39.04,39.08,595000.0,39.18,39.24,39.04,39.08,595000.0
2008-01-02 10:45:00,39.08,39.19,39.0,39.04,566000.0,39.08,39.19,39.0,39.04,566000.0
2008-01-02 10:50:00,39.03,39.03,38.82,38.9,1066000.0,39.03,39.03,38.82,38.9,1066000.0
2008-01-02 10:55:00,38.9,38.9,38.44,38.52,1934000.0,38.9,38.9,38.44,38.52,1934000.0
2008-01-02 11:00:00,38.55,38.68,38.45,38.62,932000.0,38.55,38.68,38.45,38.62,932000.0
2008-01-02 11:05:00,38.6,38.68,38.5,38.56,461000.0,38.6,38.68,38.5,38.56,461000.0
2008-01-02 11:10:00,38.57,38.6,38.13,38.15,1468000.0,38.57,38.6,38.13,38.15,1468000.0
2008-01-02 11:15:00,38.15,38.22,37.91,38.05,1350000.0,38.15,38.22,37.91,38.05,1350000.0
2008-01-02 11:20:00,38.02,38.13,37.84,38.08,824000.0,38.02,38.13,37.84,38.08,824000.0
2008-01-02 11:25:00,38.08,38.2,38.05,38.09,578000.0,38.08,38.2,38.05,38.09,578000.0
2008-01-02 11:30:00,38.09,38.19,37.84,37.93,586000.0,38.09,38.19,37.84,37.93,586000.0
2008-01-02 11:35:00,37.91,38.09,37.86,37.95,552000.0,37.91,38.09,37.86,37.95,552000.0
2008-01-02 11:40:00,37.95,38.04,37.8,37.91,805000.0,37.95,38.04,37.8,37.91,805000.0
2008-01-02 11:45:00,37.91,37.99,37.72,37.9,715000.0,37.91,37.99,37.72,37.9,715000.0
2008-01-02 11:50:00,37.93,38.17,37.85,38.0,580000.0,37.93,38.17,37.85,38.0,580000.0
2008-01-02 11:55:00,38.0,38.12,37.94,38.07,426000.0,38.0,38.12,37.94,38.07,426000.0
2008-01-02 12:00:00,38.08,38.1,37.92,37.92,436000.0,38.08,38.1,37.92,37.92,436000.0
2008-01-02 12:05:00,37.94,38.03,37.72,37.74,634000.0,37.94,38.03,37.72,37.74,634000.0
2008-01-02 12:10:00,37.75,37.93,37.75,37.89,326000.0,37.75,37.93,37.75,37.89,326000.0
2008-01-02 12:15:00,37.89,37.92,37.8,37.9,253000.0,37.89,37.92,37.8,37.9,253000.0
2008-01-02 12:20:00,37.9,37.98,37.75,37.76,411000.0,37.9,37.98,37.75,37.76,411000.0
2008-01-02 12:25:00,37.77,37.9,37.7,37.81,535000.0,37.77,37.9,37.7,37.81,535000.0
2008-01-02 12:30:00,37.81,37.94,37.78,37.94,451000.0,37.81,37.94,37.78,37.94,451000.0
2008-01-02 12:35:00,37.92,38.08,37.88,38.05,736000.0,37.92,38.08,37.88,38.05,736000.0
2008-01-02 12:40:00,38.04,38.07,37.96,38.04,372000.0,38.04,38.07,37.96,38.04,372000.0
2008-01-02 12:45:00,38.03,38.05,37.93,37.98,179000.0,38.03,38.05,37.93,37.98,179000.0
2008-01-02 12:50:00,37.98,37.98,37.81,37.94,486000.0,37.98,37.98,37.81,37.94,486000.0
2008-01-02 12:55:00,37.94,38.19,37.9,38.08,590000.0,37.94,38.19,37.9,38.08,590000.0
2008-01-02 13:00:00,38.07,38.19,37.97,38.0,530000.0,38.07,38.19,37.97,38.0,530000.0
2008-01-02 13:05:00,37.95,38.02,37.87,37.93,483000.0,37.95,38.02,37.87,37.93,483000.0
2008-01-02 13:10:00,37.93,37.93,37.73,37.79,803000.0,37.93,37.93,37.73,37.79,803000.0
2008-01-02 13:15:00,37.83,37.88,37.79,37.83,320000.0,37.83,37.88,37.79,37.83,320000.0
2008-01-02 13:20:00,37.88,37.92,37.73,37.77,572000.0,37.88,37.92,37.73,37.77,572000.0
2008-01-02 13:25:00,37.77,37.77,37.47,37.63,1680000.0,37.77,37.77,37.47,37.63,1680000.0
2008-01-02 13:30:00,37.63,37.72,37.45,37.68,1022000.0,37.63,37.72,37.45,37.68,1022000.0
2008-01-02 13:35:00,37.68,37.86,37.67,37.76,735000.0,37.68,37.86,37.67,37.76,735000.0
2008-01-02 13:40:00,37.75,37.79,37.67,37.73,280000.0,37.75,37.79,37.67,37.73,280000.0
2008-01-02 13:45:00,37.74,37.88,37.73,37.8,389000.0,37.74,37.88,37.73,37.8,389000.0
2008-01-02 13:50:00,37.78,37.86,37.7,37.73,388000.0,37.78,37.86,37.7,37.73,388000.0
2008-01-02 13:55:00,37.73,37.79,37.67,37.71,416000.0,37.73,37.79,37.67,37.71,416000.0
2008-01-02 14:00:00,37.68,37.94,37.67,37.74,1004000.0,37.68,37.94,37.67,37.74,1004000.0
2008-01-02 14:05:00,37.72,38.02,37.68,37.98,1001000.0,37.72,38.02,37.68,37.98,1001000.0
2008-01-02 14:10:00,37.98,38.25,37.97,38.17,1466000.0,37.98,38.25,37.97,38.17,1466000.0
2008-01-02 14:15:00,38.13,38.25,38.12,38.17,704000.0,38.13,38.25,38.12,38.17,704000.0
2008-01-02 14:20:00,38.16,38.17,37.97,38.01,694000.0,38.16,38.17,37.97,38.01,694000.0
2008-01-02 14:25:00,38.01,38.14,37.98,37.99,515000.0,38.01,38.14,37.98,37.99,515000.0
2008-01-02 14:30:00,37.99,38.08,37.95,38.03,296000.0,37.99,38.08,37.95,38.03,296000.0
2008-01-02 14:35:00,38.01,38.05,37.82,37.84,636000.0,38.01,38.05,37.82,37.84,636000.0
2008-01-02 14:40:00,37.81,37.89,37.67,37.79,789000.0,37.81,37.89,37.67,37.79,789000.0
2008-01-02 14:45:00,37.79,37.87,37.72,37.85,410000.0,37.79,37.87,37.72,37.85,410000.0
2008-01-02 14:50:00,37.85,37.9,37.77,37.85,331000.0,37.85,37.9,37.77,37.85,331000.0
2008-01-02 14:55:00,37.85,37.85,37.6,37.66,523000.0,37.85,37.85,37.6,37.66,523000.0
2008-01-02 15:00:00,37.64,37.8,37.6,37.67,517000.0,37.64,37.8,37.6,37.67,517000.0
2008-01-02 15:05:00,37.66,37.85,37.65,37.78,477000.0,37.66,37.85,37.65,37.78,477000.0
2008-01-02 15:10:00,37.79,37.88,37.73,37.75,378000.0,37.79,37.88,37.73,37.75,378000.0
2008-01-02 15:15:00,37.77,37.78,37.63,37.68,523000.0,37.77,37.78,37.63,37.68,523000.0
2008-01-02 15:20:00,37.67,37.78,37.57,37.78,738000.0,37.67,37.78,37.57,37.78,738000.0
2008-01-02 15:25:00,37.76,37.76,37.67,37.69,359000.0,37.76,37.76,37.67,37.69,359000.0
2008-01-02 15:30:00,37.68,37.84,37.68,37.84,346000.0,37.68,37.84,37.68,37.84,346000.0
2008-01-02 15:35:00,37.84,37.86,37.74,37.82,466000.0,37.84,37.86,37.74,37.82,466000.0
2008-01-02 15:40:00,37.83,37.98,37.78,37.91,718000.0,37.83,37.98,37.78,37.91,718000.0
2008-01-02 15:45:00,37.91,37.94,37.8,37.92,438000.0,37.91,37.94,37.8,37.92,438000.0
2008-01-02 15:50:00,37.93,38.08,37.87,38.05,780000.0,37.93,38.08,37.87,38.05,780000.0
2008-01-02 15:55:00,38.05,38.19,38.03,38.18,1292000.0,38.05,38.19,38.03,38.18,1292000.0
2008-01-03 09:30:00,38.34,38.36,37.97,38.16,1169000.0,38.34,38.36,37.97,38.16,1169000.0
2008-01-03 09:35:00,38.19,38.29,38.1,38.13,674000.0,38.19,38.29,38.1,38.13,674000.0
2008-01-03 09:40:00,38.13,38.18,37.7,37.7,1062000.0,38.13,38.18,37.7,37.7,1062000.0
2008-01-03 09:45:00,37.7,37.8,37.26,37.43,1739000.0,37.7,37.8,37.26,37.43,1739000.0
2008-01-03 09:50:00,37.4,37.67,36.78,37.15,2724000.0,37.4,37.67,36.78,37.15,2724000.0
2008-01-03 09:55:00,37.14,37.4,36.87,37.08,1894000.0,37.14,37.4,36.87,37.08,1894000.0
2008-01-03 10:00:00,37.1,37.59,37.05,37.31,1983000.0,37.1,37.59,37.05,37.31,1983000.0
2008-01-03 10:05:00,37.3,37.5,37.26,37.43,1201000.0,37.3,37.5,37.26,37.43,1201000.0
2008-01-03 10:10:00,37.43,37.44,37.26,37.31,851000.0,37.43,37.44,37.26,37.31,851000.0
2008-01-03 10:15:00,37.31,37.5,37.31,37.42,579000.0,37.31,37.5,37.31,37.42,579000.0
2008-01-03 10:20:00,37.42,37.46,37.24,37.32,617000.0,37.42,37.46,37.24,37.32,617000.0
2008-01-03 10:25:00,37.32,37.35,37.15,37.26,537000.0,37.32,37.35,37.15,37.26,537000.0
2008-01-03 10:30:00,37.25,37.3,37.03,37.3,701000.0,37.25,37.3,37.03,37.3,701000.0
2008-01-03 10:35:00,37.3,37.36,37.02,37.03,758000.0,37.3,37.36,37.02,37.03,758000.0
2008-01-03 10:40:00,37.03,37.19,36.96,37.08,970000.0,37.03,37.19,36.96,37.08,970000.0
2008-01-03 10:45:00,37.08,37.36,37.07,37.35,1007000.0,37.08,37.36,37.07,37.35,1007000.0
2008-01-03 10:50:00,37.36,37.37,37.2,37.2,451000.0,37.36,37.37,37.2,37.2,451000.0
2008-01-03 10:55:00,37.2,37.24,37.13,37.19,296000.0,37.2,37.24,37.13,37.19,296000.0
2008-01-03 11:00:00,37.19,37.33,37.18,37.31,437000.0,37.19,37.33,37.18,37.31,437000.0
2008-01-03 11:05:00,37.29,37.33,37.2,37.31,271000.0,37.29,37.33,37.2,37.31,271000.0
2008-01-03 11:10:00,37.33,37.39,37.27,37.31,476000.0,37.33,37.39,37.27,37.31,476000.0
2008-01-03 11:15:00,37.31,37.39,37.25,37.38,334000.0,37.31,37.39,37.25,37.38,334000.0
2008-01-03 11:20:00,37.37,37.42,37.29,37.32,461000.0,37.37,37.42,37.29,37.32,461000.0
2008-01-03 11:25:00,37.3,37.4,37.25,37.28,414000.0,37.3,37.4,37.25,37.28,414000.0
2008-01-03 11:30:00,37.27,37.33,37.25,37.32,182000.0,37.27,37.33,37.25,37.32,182000.0
2008-01-03 11:35:00,37.29,37.3,37.2,37.25,222000.0,37.29,37.3,37.2,37.25,222000.0
2008-01-03 11:40:00,37.23,37.33,37.23,37.24,160000.0,37.23,37.33,37.23,37.24,160000.0
2008-01-03 11:45:00,37.25,37.33,37.24,37.32,206000.0,37.25,37.33,37.24,37.32,206000.0
2008-01-03 11:50:00,37.3,37.52,37.3,37.48,708000.0,37.3,37.52,37.3,37.48,708000.0
2008-01-03 11:55:00,37.45,37.59,37.44,37.5,544000.0,37.45,37.59,37.44,37.5,544000.0
2008-01-03 12:00:00,37.47,37.51,37.4,37.47,349000.0,37.47,37.51,37.4,37.47,349000.0
2008-01-03 12:05:00,37.47,37.54,37.44,37.53,245000.0,37.47,37.54,37.44,37.53,245000.0
2008-01-03 12:10:00,37.52,37.86,37.51,37.82,920000.0,37.52,37.86,37.51,37.82,920000.0
2008-01-03 12:15:00,37.82,37.84,37.72,37.77,442000.0,37.82,37.84,37.72,37.77,442000.0
2008-01-03 12:20:00,37.75,37.81,37.67,37.76,531000.0,37.75,37.81,37.67,37.76,531000.0
2008-01-03 12:25:00,37.76,38.07,37.76,37.98,1369000.0,37.76,38.07,37.76,37.98,1369000.0
2008-01-03 12:30:00,37.95,38.24,37.95,38.15,1379000.0,37.95,38.24,37.95,38.15,1379000.0
2008-01-03 12:35:00,38.15,38.16,37.98,37.99,590000.0,38.15,38.16,37.98,37.99,590000.0
2008-01-03 12:40:00,38.01,38.03,37.82,37.87,603000.0,38.01,38.03,37.82,37.87,603000.0
2008-01-03 12:45:00,37.87,37.9,37.84,37.87,270000.0,37.87,37.9,37.84,37.87,270000.0
2008-01-03 12:50:00,37.9,37.96,37.75,37.8,460000.0,37.9,37.96,37.75,37.8,460000.0
2008-01-03 12:55:00,37.79,37.87,37.75,37.85,376000.0,37.79,37.87,37.75,37.85,376000.0
2008-01-03 13:00:00,37.85,37.85,37.76,37.77,233000.0,37.85,37.85,37.76,37.77,233000.0
2008-01-03 13:05:00,37.76,37.76,37.6,37.68,551000.0,37.76,37.76,37.6,37.68,551000.0
2008-01-03 13:10:00,37.68,37.76,37.62,37.74,160000.0,37.68,37.76,37.62,37.74,160000.0
2008-01-03 13:15:00,37.73,37.74,37.66,37.71,188000.0,37.73,37.74,37.66,37.71,188000.0
2008-01-03 13:20:00,37.71,37.8,37.69,37.74,280000.0,37.71,37.8,37.69,37.74,280000.0
2008-01-03 13:25:00,37.75,37.85,37.75,37.83,360000.0,37.75,37.85,37.75,37.83,360000.0
2008-01-03 13:30:00,37.83,37.83,37.72,37.75,334000.0,37.83,37.83,37.72,37.75,334000.0
2008-01-03 13:35:00,37.74,37.8,37.72,37.78,177000.0,37.74,37.8,37.72,37.78,177000.0
2008-01-03 13:40:00,37.77,37.77,37.71,37.75,221000.0,37.77,37.77,37.71,37.75,221000.0
2008-01-03 13:45:00,37.75,37.77,37.65,37.7,219000.0,37.75,37.77,37.65,37.7,219000.0
2008-01-03 13:50:00,37.69,37.77,37.68,37.73,153000.0,37.69,37.77,37.68,37.73,153000.0
2008-01-03 13:55:00,37.74,37.74,37.43,37.46,582000.0,37.74,37.74,37.43,37.46,582000.0
2008-01-03 14:00:00,37.46,37.52,37.32,37.46,458000.0,37.46,37.52,37.32,37.46,458000.0
2008-01-03 14:05:00,37.47,37.56,37.46,37.54,137000.0,37.47,37.56,37.46,37.54,137000.0
2008-01-03 14:10:00,37.53,37.55,37.35,37.46,575000.0,37.53,37.55,37.35,37.46,575000.0
2008-01-03 14:15:00,37.44,37.68,37.43,37.68,224000.0,37.44,37.68,37.43,37.68,224000.0
2008-01-03 14:20:00,37.57,37.67,37.56,37.61,269000.0,37.57,37.67,37.56,37.61,269000.0
2008-01-03 14:25:00,37.6,37.69,37.59,37.65,163000.0,37.6,37.69,37.59,37.65,163000.0
2008-01-03 14:30:00,37.63,37.67,37.53,37.56,156000.0,37.63,37.67,37.53,37.56,156000.0
2008-01-03 14:35:00,37.55,37.62,37.51,37.58,123000.0,37.55,37.62,37.51,37.58,123000.0
2008-01-03 14:40:00,37.6,37.62,37.52,37.54,110000.0,37.6,37.62,37.52,37.54,110000.0
2008-01-03 14:45:00,37.53,37.56,37.47,37.52,173000.0,37.53,37.56,37.47,37.52,173000.0
2008-01-03 14:50:00,37.5,37.59,37.5,37.56,114000.0,37.5,37.59,37.5,37.56,114000.0
2008-01-03 14:55:00,37.51,37.52,37.36,37.41,386000.0,37.51,37.52,37.36,37.41,386000.0
2008-01-03 15:00:00,37.4,37.44,37.33,37.35,227000.0,37.4,37.44,37.33,37.35,227000.0
2008-01-03 15:05:00,37.35,37.47,37.31,37.41,374000.0,37.35,37.47,37.31,37.41,374000.0
2008-01-03 15:10:00,37.4,37.47,37.35,37.42,183000.0,37.4,37.47,37.35,37.42,183000.0
2008-01-03 15:15:00,37.42,37.45,37.14,37.19,729000.0,37.42,37.45,37.14,37.19,729000.0
2008-01-03 15:20:00,37.21,37.24,37.1,37.24,647000.0,37.21,37.24,37.1,37.24,647000.0
2008-01-03 15:25:00,37.23,37.25,37.05,37.13,575000.0,37.23,37.25,37.05,37.13,575000.0
2008-01-03 15:30:00,37.13,37.16,37.0,37.08,674000.0,37.13,37.16,37.0,37.08,674000.0
2008-01-03 15:35:00,37.08,37.29,37.06,37.23,723000.0,37.08,37.29,37.06,37.23,723000.0
2008-01-03 15:40:00,37.25,37.37,37.25,37.34,820000.0,37.25,37.37,37.25,37.34,820000.0
2008-01-03 15:45:00,37.33,37.46,37.29,37.41,776000.0,37.33,37.46,37.29,37.41,776000.0
2008-01-03 15:50:00,37.41,37.5,37.36,37.44,821000.0,37.41,37.5,37.36,37.44,821000.0
2008-01-03 15:55:00,37.44,37.52,37.44,37.5,1001000.0,37.44,37.52,37.44,37.5,1001000.0
2008-01-04 09:30:00,36.46,36.73,36.32,36.59,2111000.0,36.46,36.73,36.32,36.59,2111000.0
2008-01-04 09:35:00,36.6,36.85,36.53,36.65,1183000.0,36.6,36.85,36.53,36.65,1183000.0
2008-01-04 09:40:00,36.67,36.85,36.58,36.85,1336000.0,36.67,36.85,36.58,36.85,1336000.0
2008-01-04 09:45:00,36.84,36.98,36.74,36.86,1103000.0,36.84,36.98,36.74,36.86,1103000.0
2008-01-04 09:50:00,36.88,37.15,36.83,36.96,1537000.0,36.88,37.15,36.83,36.96,1537000.0
2008-01-04 09:55:00,36.97,37.0,36.85,36.93,809000.0,36.97,37.0,36.85,36.93,809000.0
2008-01-04 10:00:00,36.93,36.97,36.67,36.81,1416000.0,36.93,36.97,36.67,36.81,1416000.0
2008-01-04 10:05:00,36.81,36.99,36.7,36.97,594000.0,36.81,36.99,36.7,36.97,594000.0
2008-01-04 10:10:00,36.96,36.99,36.75,36.8,584000.0,36.96,36.99,36.75,36.8,584000.0
2008-01-04 10:15:00,36.8,36.85,36.58,36.61,708000.0,36.8,36.85,36.58,36.61,708000.0
2008-01-04 10:20:00,36.59,36.7,36.56,36.57,734000.0,36.59,36.7,36.56,36.57,734000.0
2008-01-04 10:25:00,36.57,36.65,36.53,36.65,726000.0,36.57,36.65,36.53,36.65,726000.0
2008-01-04 10:30:00,36.65,36.74,36.6,36.74,737000.0,36.65,36.74,36.6,36.74,737000.0
2008-01-04 10:35:00,36.74,36.75,36.42,36.43,1023000.0,36.74,36.75,36.42,36.43,1023000.0
2008-01-04 10:40:00,36.43,36.6,36.38,36.49,870000.0,36.43,36.6,36.38,36.49,870000.0
2008-01-04 10:45:00,36.51,36.55,36.36,36.46,681000.0,36.51,36.55,36.36,36.46,681000.0
2008-01-04 10:50:00,36.47,36.58,36.33,36.57,1008000.0,36.47,36.58,36.33,36.57,1008000.0
2008-01-04 10:55:00,36.58,36.7,36.39,36.5,1512000.0,36.58,36.7,36.39,36.5,1512000.0
2008-01-04 11:00:00,36.52,36.6,36.43,36.43,599000.0,36.52,36.6,36.43,36.43,599000.0
2008-01-04 11:05:00,36.44,36.49,36.02,36.19,2096000.0,36.44,36.49,36.02,36.19,2096000.0
2008-01-04 11:10:00,36.2,36.39,36.11,36.33,834000.0,36.2,36.39,36.11,36.33,834000.0
2008-01-04 11:15:00,36.33,36.33,36.1,36.17,793000.0,36.33,36.33,36.1,36.17,793000.0
2008-01-04 11:20:00,36.17,36.27,36.07,36.27,575000.0,36.17,36.27,36.07,36.27,575000.0
2008-01-04 11:25:00,36.27,36.37,36.22,36.26,622000.0,36.27,36.37,36.22,36.26,622000.0
2008-01-04 11:30:00,36.28,36.4,36.27,36.34,505000.0,36.28,36.4,36.27,36.34,505000.0
2008-01-04 11:35:00,36.34,36.37,36.14,36.2,571000.0,36.34,36.37,36.14,36.2,571000.0
2008-01-04 11:40:00,36.18,36.24,36.16,36.19,269000.0,36.18,36.24,36.16,36.19,269000.0
2008-01-04 11:45:00,36.19,36.23,36.09,36.12,327000.0,36.19,36.23,36.09,36.12,327000.0
2008-01-04 11:50:00,36.1,36.14,35.97,36.0,994000.0,36.1,36.14,35.97,36.0,994000.0
2008-01-04 11:55:00,36.02,36.14,35.95,36.01,755000.0,36.02,36.14,35.95,36.01,755000.0
2008-01-04 12:00:00,36.02,36.22,35.98,36.2,669000.0,36.02,36.22,35.98,36.2,669000.0
2008-01-04 12:05:00,36.19,36.33,36.15,36.3,596000.0,36.19,36.33,36.15,36.3,596000.0
2008-01-04 12:10:00,36.3,36.34,36.16,36.16,512000.0,36.3,36.34,36.16,36.16,512000.0
2008-01-04 12:15:00,36.16,36.2,36.11,36.19,273000.0,36.16,36.2,36.11,36.19,273000.0
2008-01-04 12:20:00,36.2,36.34,36.16,36.27,711000.0,36.2,36.34,36.16,36.27,711000.0
2008-01-04 12:25:00,36.26,36.34,36.24,36.34,584000.0,36.26,36.34,36.24,36.34,584000.0
2008-01-04 12:30:00,36.34,36.45,36.31,36.34,681000.0,36.34,36.45,36.31,36.34,681000.0
2008-01-04 12:35:00,36.34,36.62,36.32,36.52,929000.0,36.34,36.62,36.32,36.52,929000.0
2008-01-04 12:40:00,36.52,36.64,36.5,36.59,750000.0,36.52,36.64,36.5,36.59,750000.0
2008-01-04 12:45:00,36.59,36.82,36.53,36.79,1148000.0,36.59,36.82,36.53,36.79,1148000.0
2008-01-04 12:50:00,36.77,36.84,36.7,36.75,632000.0,36.77,36.84,36.7,36.75,632000.0
2008-01-04 12:55:00,36.75,36.75,36.54,36.6,739000.0,36.75,36.75,36.54,36.6,739000.0
2008-01-04 13:00:00,36.6,36.61,36.38,36.4,517000.0,36.6,36.61,36.38,36.4,517000.0
2008-01-04 13:05:00,36.4,36.53,36.31,36.51,549000.0,36.4,36.53,36.31,36.51,549000.0
2008-01-04 13:10:00,36.52,36.54,36.42,36.51,341000.0,36.52,36.54,36.42,36.51,341000.0
2008-01-04 13:15:00,36.52,36.6,36.48,36.5,268000.0,36.52,36.6,36.48,36.5,268000.0
2008-01-04 13:20:00,36.5,36.51,36.32,36.4,498000.0,36.5,36.51,36.32,36.4,498000.0
2008-01-04 13:25:00,36.37,36.47,36.33,36.46,237000.0,36.37,36.47,36.33,36.46,237000.0
2008-01-04 13:30:00,36.45,36.58,36.37,36.58,343000.0,36.45,36.58,36.37,36.58,343000.0
2008-01-04 13:35:00,36.56,36.57,36.4,36.45,420000.0,36.56,36.57,36.4,36.45,420000.0
2008-01-04 13:40:00,36.42,36.45,36.26,36.42,551000.0,36.42,36.45,36.26,36.42,551000.0
2008-01-04 13:45:00,36.42,36.5,36.33,36.48,236000.0,36.42,36.5,36.33,36.48,236000.0
2008-01-04 13:50:00,36.49,36.58,36.46,36.57,454000.0,36.49,36.58,36.46,36.57,454000.0
2008-01-04 13:55:00,36.55,36.59,36.43,36.48,331000.0,36.55,36.59,36.43,36.48,331000.0
2008-01-04 14:00:00,36.46,36.48,36.32,36.38,405000.0,36.46,36.48,36.32,36.38,405000.0
2008-01-04 14:05:00,36.39,36.43,36.27,36.36,348000.0,36.39,36.43,36.27,36.36,348000.0
2008-01-04 14:10:00,36.34,36.38,36.21,36.21,324000.0,36.34,36.38,36.21,36.21,324000.0
2008-01-04 14:15:00,36.24,36.37,36.12,36.31,612000.0,36.24,36.37,36.12,36.31,612000.0
2008-01-04 14:20:00,36.33,36.33,36.12,36.13,457000.0,36.33,36.33,36.12,36.13,457000.0
2008-01-04 14:25:00,36.13,36.25,36.03,36.03,753000.0,36.13,36.25,36.03,36.03,753000.0
2008-01-04 14:30:00,36.06,36.17,36.0,36.01,714000.0,36.06,36.17,36.0,36.01,714000.0
2008-01-04 14:35:00,36.01,36.09,35.87,35.94,961000.0,36.01,36.09,35.87,35.94,961000.0
2008-01-04 14:40:00,35.93,35.93,35.8,35.88,613000.0,35.93,35.93,35.8,35.88,613000.0
2008-01-04 14:45:00,35.88,36.05,35.88,35.93,654000.0,35.88,36.05,35.88,35.93,654000.0
2008-01-04 14:50:00,35.93,36.02,35.89,35.9,587000.0,35.93,36.02,35.89,35.9,587000.0
2008-01-04 14:55:00,35.89,36.13,35.89,36.05,779000.0,35.89,36.13,35.89,36.05,779000.0
2008-01-04 15:00:00,36.06,36.2,36.05,36.13,641000.0,36.06,36.2,36.05,36.13,641000.0
2008-01-04 15:05:00,36.13,36.18,36.0,36.1,613000.0,36.13,36.18,36.0,36.1,613000.0
2008-01-04 15:10:00,36.1,36.13,35.96,35.96,548000.0,36.1,36.13,35.96,35.96,548000.0
2008-01-04 15:15:00,35.96,36.09,35.92,36.03,621000.0,35.96,36.09,35.92,36.03,621000.0
2008-01-04 15:20:00,36.05,36.13,35.93,35.97,406000.0,36.05,36.13,35.93,35.97,406000.0
2008-01-04 15:25:00,35.97,36.28,35.97,36.19,808000.0,35.97,36.28,35.97,36.19,808000.0
2008-01-04 15:30:00,36.2,36.32,36.17,36.17,855000.0,36.2,36.32,36.17,36.17,855000.0
2008-01-04 15:35:00,36.17,36.28,36.1,36.2,644000.0,36.17,36.28,36.1,36.2,644000.0
2008-01-04 15:40:00,36.2,36.2,36.04,36.09,635000.0,36.2,36.2,36.04,36.09,635000.0
2008-01-04 15:45:00,36.09,36.13,35.95,35.99,756000.0,36.09,36.13,35.95,35.99,756000.0
2008-01-04 15:50:00,35.99,36.05,35.89,36.0,835000.0,35.99,36.05,35.89,36.0,835000.0
2008-01-04 15:55:00,36.0,36.1,36.0,36.07,1022000.0,36.0,36.1,36.0,36.07,1022000.0
2008-01-07 09:30:00,35.91,36.4,35.72,36.22,2297000.0,35.91,36.4,35.72,36.22,2297000.0
2008-01-07 09:35:00,36.23,36.23,35.51,35.76,1700000.0,36.23,36.23,35.51,35.76,1700000.0
2008-01-07 09:40:00,35.84,36.16,35.75,36.01,984000.0,35.84,36.16,35.75,36.01,984000.0
2008-01-07 09:45:00,36.0,36.24,35.53,35.69,1231000.0,36.0,36.24,35.53,35.69,1231000.0
2008-01-07 09:50:00,35.69,35.77,35.46,35.52,1123000.0,35.69,35.77,35.46,35.52,1123000.0
2008-01-07 09:55:00,35.58,35.98,35.53,35.7,824000.0,35.58,35.98,35.53,35.7,824000.0
2008-01-07 10:00:00,35.69,35.73,35.37,35.45,751000.0,35.69,35.73,35.37,35.45,751000.0
2008-01-07 10:05:00,35.48,35.74,35.35,35.38,948000.0,35.48,35.74,35.35,35.38,948000.0
2008-01-07 10:10:00,35.41,35.55,35.22,35.29,1149000.0,35.41,35.55,35.22,35.29,1149000.0
2008-01-07 10:15:00,35.25,35.3,34.66,34.66,2154000.0,35.25,35.3,34.66,34.66,2154000.0
2008-01-07 10:20:00,34.67,34.83,34.1,34.29,2327000.0,34.67,34.83,34.1,34.29,2327000.0
2008-01-07 10:25:00,34.29,34.32,33.52,33.85,2754000.0,34.29,34.32,33.52,33.85,2754000.0
2008-01-07 10:30:00,33.85,34.19,33.5,33.84,2061000.0,33.85,34.19,33.5,33.84,2061000.0
2008-01-07 10:35:00,33.87,34.1,33.7,34.0,1272000.0,33.87,34.1,33.7,34.0,1272000.0
2008-01-07 10:40:00,34.06,34.26,33.88,34.21,1454000.0,34.06,34.26,33.88,34.21,1454000.0
2008-01-07 10:45:00,34.21,34.33,34.11,34.19,1416000.0,34.21,34.33,34.11,34.19,1416000.0
2008-01-07 10:50:00,34.22,34.5,34.0,34.15,1179000.0,34.22,34.5,34.0,34.15,1179000.0
2008-01-07 10:55:00,34.2,34.24,33.93,34.08,707000.0,34.2,34.24,33.93,34.08,707000.0
2008-01-07 11:00:00,34.12,34.54,34.08,34.32,1299000.0,34.12,34.54,34.08,34.32,1299000.0
2008-01-07 11:05:00,34.29,34.57,34.25,34.57,1264000.0,34.29,34.57,34.25,34.57,1264000.0
2008-01-07 11:10:00,34.55,34.74,34.45,34.65,1160000.0,34.55,34.74,34.45,34.65,1160000.0
2008-01-07 11:15:00,34.69,34.92,34.61,34.74,1418000.0,34.69,34.92,34.61,34.74,1418000.0
2008-01-07 11:20:00,34.73,34.8,34.43,34.62,745000.0,34.73,34.8,34.43,34.62,745000.0
2008-01-07 11:25:00,34.62,34.62,34.3,34.58,714000.0,34.62,34.62,34.3,34.58,714000.0
2008-01-07 11:30:00,34.56,34.96,34.55,34.91,1033000.0,34.56,34.96,34.55,34.91,1033000.0
2008-01-07 11:35:00,34.91,35.0,34.75,34.76,1008000.0,34.91,35.0,34.75,34.76,1008000.0
2008-01-07 11:40:00,34.79,35.16,34.77,35.13,850000.0,34.79,35.16,34.77,35.13,850000.0
2008-01-07 11:45:00,35.14,35.4,35.06,35.09,1165000.0,35.14,35.4,35.06,35.09,1165000.0
2008-01-07 11:50:00,35.09,35.19,34.89,35.01,705000.0,35.09,35.19,34.89,35.01,705000.0
2008-01-07 11:55:00,34.99,35.09,34.86,34.99,444000.0,34.99,35.09,34.86,34.99,444000.0
2008-01-07 12:00:00,34.94,35.02,34.71,34.96,484000.0,34.94,35.02,34.71,34.96,484000.0
2008-01-07 12:05:00,34.96,34.96,34.63,34.64,382000.0,34.96,34.96,34.63,34.64,382000.0
2008-01-07 12:10:00,34.65,34.9,34.64,34.84,496000.0,34.65,34.9,34.64,34.84,496000.0
2008-01-07 12:15:00,34.84,34.86,34.55,34.78,479000.0,34.84,34.86,34.55,34.78,479000.0
2008-01-07 12:20:00,34.8,35.14,34.65,35.1,585000.0,34.8,35.14,34.65,35.1,585000.0
2008-01-07 12:25:00,35.1,35.26,34.94,34.94,613000.0,35.1,35.26,34.94,34.94,613000.0
2008-01-07 12:30:00,34.95,35.19,34.94,35.18,308000.0,34.95,35.19,34.94,35.18,308000.0
2008-01-07 12:35:00,35.2,35.41,35.1,35.31,915000.0,35.2,35.41,35.1,35.31,915000.0
2008-01-07 12:40:00,35.36,35.5,35.15,35.16,881000.0,35.36,35.5,35.15,35.16,881000.0
2008-01-07 12:45:00,35.18,35.25,35.06,35.25,281000.0,35.18,35.25,35.06,35.25,281000.0
2008-01-07 12:50:00,35.28,35.69,35.23,35.53,1076000.0,35.28,35.69,35.23,35.53,1076000.0
2008-01-07 12:55:00,35.5,35.66,35.37,35.52,543000.0,35.5,35.66,35.37,35.52,543000.0
2008-01-07 13:00:00,35.52,35.52,35.3,35.34,338000.0,35.52,35.52,35.3,35.34,338000.0
2008-01-07 13:05:00,35.33,35.38,35.13,35.26,557000.0,35.33,35.38,35.13,35.26,557000.0
2008-01-07 13:10:00,35.28,35.29,35.04,35.13,374000.0,35.28,35.29,35.04,35.13,374000.0
2008-01-07 13:15:00,35.13,35.28,35.08,35.25,216000.0,35.13,35.28,35.08,35.25,216000.0
2008-01-07 13:20:00,35.25,35.37,35.15,35.27,211000.0,35.25,35.37,35.15,35.27,211000.0
2008-01-07 13:25:00,35.26,35.35,35.03,35.07,294000.0,35.26,35.35,35.03,35.07,294000.0
2008-01-07 13:30:00,35.05,35.13,34.96,35.09,489000.0,35.05,35.13,34.96,35.09,489000.0
2008-01-07 13:35:00,35.09,35.16,34.94,35.04,181000.0,35.09,35.16,34.94,35.04,181000.0
2008-01-07 13:40:00,35.06,35.06,34.72,34.74,447000.0,35.06,35.06,34.72,34.74,447000.0
2008-01-07 13:45:00,34.74,34.79,34.51,34.75,637000.0,34.74,34.79,34.51,34.75,637000.0
2008-01-07 13:50:00,34.75,34.75,34.49,34.56,655000.0,34.75,34.75,34.49,34.56,655000.0
2008-01-07 13:55:00,34.52,34.82,34.52,34.7,543000.0,34.52,34.82,34.52,34.7,543000.0
2008-01-07 14:00:00,34.66,34.74,34.31,34.31,477000.0,34.66,34.74,34.31,34.31,477000.0
2008-01-07 14:05:00,34.34,34.49,34.26,34.29,949000.0,34.34,34.49,34.26,34.29,949000.0
2008-01-07 14:10:00,34.28,34.4,34.23,34.32,526000.0,34.28,34.4,34.23,34.32,526000.0
2008-01-07 14:15:00,34.31,34.53,34.31,34.52,498000.0,34.31,34.53,34.31,34.52,498000.0
2008-01-07 14:20:00,34.48,34.5,34.33,34.37,362000.0,34.48,34.5,34.33,34.37,362000.0
2008-01-07 14:25:00,34.37,34.39,34.11,34.16,411000.0,34.37,34.39,34.11,34.16,411000.0
2008-01-07 14:30:00,34.21,34.43,34.16,34.4,515000.0,34.21,34.43,34.16,34.4,515000.0
2008-01-07 14:35:00,34.4,34.57,34.28,34.53,629000.0,34.4,34.57,34.28,34.53,629000.0
2008-01-07 14:40:00,34.56,34.77,34.53,34.58,805000.0,34.56,34.77,34.53,34.58,805000.0
2008-01-07 14:45:00,34.56,34.56,34.22,34.31,469000.0,34.56,34.56,34.22,34.31,469000.0
2008-01-07 14:50:00,34.31,34.43,34.1,34.17,515000.0,34.31,34.43,34.1,34.17,515000.0
2008-01-07 14:55:00,34.17,34.3,33.97,34.3,1243000.0,34.17,34.3,33.97,34.3,1243000.0
2008-01-07 15:00:00,34.3,34.45,34.13,34.27,772000.0,34.3,34.45,34.13,34.27,772000.0
2008-01-07 15:05:00,34.28,34.44,34.12,34.22,388000.0,34.28,34.44,34.12,34.22,388000.0
2008-01-07 15:10:00,34.22,34.29,34.0,34.0,379000.0,34.22,34.29,34.0,34.0,379000.0
2008-01-07 15:15:00,34.02,34.19,33.91,34.19,654000.0,34.02,34.19,33.91,34.19,654000.0
2008-01-07 15:20:00,34.16,34.27,34.1,34.12,545000.0,34.16,34.27,34.1,34.12,545000.0
2008-01-07 15:25:00,34.09,34.16,33.93,33.93,524000.0,34.09,34.16,33.93,33.93,524000.0
2008-01-07 15:30:00,33.93,34.09,33.9,33.91,619000.0,33.93,34.09,33.9,33.91,619000.0
2008-01-07 15:35:00,33.93,34.02,33.76,33.81,948000.0,33.93,34.02,33.76,33.81,948000.0
2008-01-07 15:40:00,33.81,34.04,33.75,34.03,1065000.0,33.81,34.04,33.75,34.03,1065000.0
2008-01-07 15:45:00,34.02,34.76,33.99,34.7,2000000.0,34.02,34.76,33.99,34.7,2000000.0
2008-01-07 15:50:00,34.7,34.8,34.43,34.7,1373000.0,34.7,34.8,34.43,34.7,1373000.0
2008-01-07 15:55:00,34.68,34.7,34.3,34.34,1284000.0,34.68,34.7,34.3,34.34,1284000.0
2008-01-08 09:30:00,34.58,34.75,34.26,34.46,1895000.0,34.58,34.75,34.26,34.46,1895000.0
2008-01-08 09:35:00,34.41,34.65,34.15,34.58,996000.0,34.41,34.65,34.15,34.58,996000.0
2008-01-08 09:40:00,34.58,34.98,34.57,34.83,1380000.0,34.58,34.98,34.57,34.83,1380000.0
2008-01-08 09:45:00,34.83,35.15,34.76,34.96,1258000.0,34.83,35.15,34.76,34.96,1258000.0
2008-01-08 09:50:00,34.99,35.1,34.8,34.88,838000.0,34.99,35.1,34.8,34.88,838000.0
2008-01-08 09:55:00,34.88,34.91,34.66,34.89,745000.0,34.88,34.91,34.66,34.89,745000.0
2008-01-08 10:00:00,34.89,35.2,34.73,35.2,1402000.0,34.89,35.2,34.73,35.2,1402000.0
2008-01-08 10:05:00,35.2,35.5,35.13,35.39,1533000.0,35.2,35.5,35.13,35.39,1533000.0
2008-01-08 10:10:00,35.39,35.42,35.26,35.36,887000.0,35.39,35.42,35.26,35.36,887000.0
2008-01-08 10:15:00,35.37,35.49,35.27,35.39,740000.0,35.37,35.49,35.27,35.39,740000.0
2008-01-08 10:20:00,35.36,35.64,35.33,35.6,1270000.0,35.36,35.64,35.33,35.6,1270000.0
2008-01-08 10:25:00,35.6,35.76,35.52,35.59,1057000.0,35.6,35.76,35.52,35.59,1057000.0
2008-01-08 10:30:00,35.6,35.7,35.35,35.51,1049000.0,35.6,35.7,35.35,35.51,1049000.0
2008-01-08 10:35:00,35.51,35.56,35.36,35.49,561000.0,35.51,35.56,35.36,35.49,561000.0
2008-01-08 10:40:00,35.45,35.56,35.32,35.45,546000.0,35.45,35.56,35.32,35.45,546000.0
2008-01-08 10:45:00,35.45,35.48,35.21,35.3,447000.0,35.45,35.48,35.21,35.3,447000.0
2008-01-08 10:50:00,35.29,35.55,35.26,35.48,406000.0,35.29,35.55,35.26,35.48,406000.0
2008-01-08 10:55:00,35.47,35.54,35.32,35.4,431000.0,35.47,35.54,35.32,35.4,431000.0
2008-01-08 11:00:00,35.43,35.49,35.22,35.31,384000.0,35.43,35.49,35.22,35.31,384000.0
2008-01-08 11:05:00,35.3,35.4,35.24,35.33,324000.0,35.3,35.4,35.24,35.33,324000.0
2008-01-08 11:10:00,35.37,35.38,35.01,35.03,831000.0,35.37,35.38,35.01,35.03,831000.0
2008-01-08 11:15:00,35.06,35.19,34.8,35.17,1158000.0,35.06,35.19,34.8,35.17,1158000.0
2008-01-08 11:20:00,35.17,35.18,34.96,35.08,399000.0,35.17,35.18,34.96,35.08,399000.0
2008-01-08 11:25:00,35.09,35.28,35.05,35.16,530000.0,35.09,35.28,35.05,35.16,530000.0
2008-01-08 11:30:00,35.15,35.15,34.87,34.93,535000.0,35.15,35.15,34.87,34.93,535000.0
2008-01-08 11:35:00,34.97,35.2,34.88,35.2,366000.0,34.97,35.2,34.88,35.2,366000.0
2008-01-08 11:40:00,35.2,35.25,35.1,35.13,403000.0,35.2,35.25,35.1,35.13,403000.0
2008-01-08 11:45:00,35.11,35.11,34.9,34.97,559000.0,35.11,35.11,34.9,34.97,559000.0
2008-01-08 11:50:00,34.97,35.1,34.9,35.05,459000.0,34.97,35.1,34.9,35.05,459000.0
2008-01-08 11:55:00,35.05,35.2,35.0,35.17,428000.0,35.05,35.2,35.0,35.17,428000.0
2008-01-08 12:00:00,35.16,35.16,35.01,35.12,312000.0,35.16,35.16,35.01,35.12,312000.0
2008-01-08 12:05:00,35.1,35.36,35.1,35.34,615000.0,35.1,35.36,35.1,35.34,615000.0
2008-01-08 12:10:00,35.35,35.5,35.32,35.42,669000.0,35.35,35.5,35.32,35.42,669000.0
2008-01-08 12:15:00,35.42,35.52,35.32,35.33,572000.0,35.42,35.52,35.32,35.33,572000.0
2008-01-08 12:20:00,35.34,35.43,35.24,35.33,309000.0,35.34,35.43,35.24,35.33,309000.0
2008-01-08 12:25:00,35.33,35.41,35.27,35.41,159000.0,35.33,35.41,35.27,35.41,159000.0
2008-01-08 12:30:00,35.39,35.43,35.22,35.29,257000.0,35.39,35.43,35.22,35.29,257000.0
2008-01-08 12:35:00,35.27,35.4,35.22,35.37,178000.0,35.27,35.4,35.22,35.37,178000.0
2008-01-08 12:40:00,35.36,35.36,35.16,35.24,224000.0,35.36,35.36,35.16,35.24,224000.0
2008-01-08 12:45:00,35.26,35.38,35.19,35.37,278000.0,35.26,35.38,35.19,35.37,278000.0
2008-01-08 12:50:00,35.37,35.53,35.37,35.45,432000.0,35.37,35.53,35.37,35.45,432000.0
2008-01-08 12:55:00,35.43,35.48,35.36,35.45,285000.0,35.43,35.48,35.36,35.45,285000.0
2008-01-08 13:00:00,35.43,35.43,35.26,35.28,198000.0,35.43,35.43,35.26,35.28,198000.0
2008-01-08 13:05:00,35.31,35.49,35.25,35.42,421000.0,35.31,35.49,35.25,35.42,421000.0
2008-01-08 13:10:00,35.41,35.6,35.4,35.56,605000.0,35.41,35.6,35.4,35.56,605000.0
2008-01-08 13:15:00,35.56,35.58,35.45,35.48,312000.0,35.56,35.58,35.45,35.48,312000.0
2008-01-08 13:20:00,35.48,35.64,35.45,35.57,361000.0,35.48,35.64,35.45,35.57,361000.0
2008-01-08 13:25:00,35.55,35.73,35.54,35.7,460000.0,35.55,35.73,35.54,35.7,460000.0
2008-01-08 13:30:00,35.71,35.71,35.54,35.58,484000.0,35.71,35.71,35.54,35.58,484000.0
2008-01-08 13:35:00,35.59,35.6,35.48,35.48,294000.0,35.59,35.6,35.48,35.48,294000.0
2008-01-08 13:40:00,35.52,35.58,35.4,35.5,424000.0,35.52,35.58,35.4,35.5,424000.0
2008-01-08 13:45:00,35.5,35.54,35.4,35.47,190000.0,35.5,35.54,35.4,35.47,190000.0
2008-01-08 13:50:00,35.48,35.62,35.42,35.57,232000.0,35.48,35.62,35.42,35.57,232000.0
2008-01-08 13:55:00,35.57,35.61,35.5,35.57,166000.0,35.57,35.61,35.5,35.57,166000.0
2008-01-08 14:00:00,35.59,35.64,35.51,35.55,241000.0,35.59,35.64,35.51,35.55,241000.0
2008-01-08 14:05:00,35.56,35.75,35.53,35.69,581000.0,35.56,35.75,35.53,35.69,581000.0
2008-01-08 14:10:00,35.74,35.89,35.68,35.81,983000.0,35.74,35.89,35.68,35.81,983000.0
2008-01-08 14:15:00,35.82,35.88,35.74,35.81,410000.0,35.82,35.88,35.74,35.81,410000.0
2008-01-08 14:20:00,35.81,35.96,35.81,35.91,786000.0,35.81,35.96,35.81,35.91,786000.0
2008-01-08 14:25:00,35.88,35.94,35.82,35.92,834000.0,35.88,35.94,35.82,35.92,834000.0
2008-01-08 14:30:00,35.92,35.97,35.78,35.79,1130000.0,35.92,35.97,35.78,35.79,1130000.0
2008-01-08 14:35:00,35.78,35.8,35.65,35.73,538000.0,35.78,35.8,35.65,35.73,538000.0
2008-01-08 14:40:00,35.72,35.78,35.57,35.6,469000.0,35.72,35.78,35.57,35.6,469000.0
2008-01-08 14:45:00,35.6,35.65,35.26,35.5,1034000.0,35.6,35.65,35.26,35.5,1034000.0
2008-01-08 14:50:00,35.5,35.53,35.27,35.28,681000.0,35.5,35.53,35.27,35.28,681000.0
2008-01-08 14:55:00,35.29,35.45,35.21,35.26,764000.0,35.29,35.45,35.21,35.26,764000.0
2008-01-08 15:00:00,35.29,35.4,35.08,35.21,1154000.0,35.29,35.4,35.08,35.21,1154000.0
2008-01-08 15:05:00,35.2,35.28,34.98,34.99,1042000.0,35.2,35.28,34.98,34.99,1042000.0
2008-01-08 15:10:00,35.0,35.04,34.62,34.89,1574000.0,35.0,35.04,34.62,34.89,1574000.0
2008-01-08 15:15:00,34.92,34.92,34.6,34.68,1460000.0,34.92,34.92,34.6,34.68,1460000.0
2008-01-08 15:20:00,34.71,34.73,34.41,34.45,1668000.0,34.71,34.73,34.41,34.45,1668000.0
2008-01-08 15:25:00,34.42,34.87,34.34,34.85,1031000.0,34.42,34.87,34.34,34.85,1031000.0
2008-01-08 15:30:00,34.84,35.1,34.66,35.04,1130000.0,34.84,35.1,34.66,35.04,1130000.0
2008-01-08 15:35:00,35.05,35.08,34.78,34.93,735000.0,35.05,35.08,34.78,34.93,735000.0
2008-01-08 15:40:00,34.92,35.0,34.7,34.82,621000.0,34.92,35.0,34.7,34.82,621000.0
2008-01-08 15:45:00,34.78,34.83,34.5,34.55,562000.0,34.78,34.83,34.5,34.55,562000.0
2008-01-08 15:50:00,34.51,34.66,34.4,34.56,1074000.0,34.51,34.66,34.4,34.56,1074000.0
2008-01-08 15:55:00,34.56,34.74,34.42,34.53,1167000.0,34.56,34.74,34.42,34.53,1167000.0
2008-01-09 09:30:00,34.26,34.52,33.79,33.88,2180000.0,34.26,34.52,33.79,33.88,2180000.0
2008-01-09 09:35:00,33.91,34.47,33.8,34.37,1742000.0,33.91,34.47,33.8,34.37,1742000.0
2008-01-09 09:40:00,34.36,34.77,34.3,34.5,1621000.0,34.36,34.77,34.3,34.5,1621000.0
2008-01-09 09:45:00,34.5,34.5,34.3,34.49,1006000.0,34.5,34.5,34.3,34.49,1006000.0
2008-01-09 09:50:00,34.49,34.58,33.84,33.92,1473000.0,34.49,34.58,33.84,33.92,1473000.0
2008-01-09 09:55:00,33.93,33.97,33.4,33.74,2341000.0,33.93,33.97,33.4,33.74,2341000.0
2008-01-09 10:00:00,33.74,34.18,33.74,33.94,1615000.0,33.74,34.18,33.74,33.94,1615000.0
2008-01-09 10:05:00,33.9,33.94,33.66,33.89,819000.0,33.9,33.94,33.66,33.89,819000.0
2008-01-09 10:10:00,33.85,33.95,33.7,33.86,809000.0,33.85,33.95,33.7,33.86,809000.0
2008-01-09 10:15:00,33.87,33.91,33.46,33.68,1333000.0,33.87,33.91,33.46,33.68,1333000.0
2008-01-09 10:20:00,33.68,33.69,32.89,32.97,2209000.0,33.68,33.69,32.89,32.97,2209000.0
2008-01-09 10:25:00,32.95,33.35,32.9,33.35,1026000.0,32.95,33.35,32.9,33.35,1026000.0
2008-01-09 10:30:00,33.35,33.48,33.12,33.33,833000.0,33.35,33.48,33.12,33.33,833000.0
2008-01-09 10:35:00,33.34,33.39,33.1,33.29,636000.0,33.34,33.39,33.1,33.29,636000.0
2008-01-09 10:40:00,33.35,33.53,33.29,33.51,693000.0,33.35,33.53,33.29,33.51,693000.0
2008-01-09 10:45:00,33.43,33.56,33.31,33.38,644000.0,33.43,33.56,33.31,33.38,644000.0
2008-01-09 10:50:00,33.36,33.49,33.23,33.39,595000.0,33.36,33.49,33.23,33.39,595000.0
2008-01-09 10:55:00,33.39,33.56,33.32,33.45,384000.0,33.39,33.56,33.32,33.45,384000.0
2008-01-09 11:00:00,33.46,33.6,33.44,33.44,646000.0,33.46,33.6,33.44,33.44,646000.0
2008-01-09 11:05:00,33.44,33.53,33.24,33.29,592000.0,33.44,33.53,33.24,33.29,592000.0
2008-01-09 11:10:00,33.24,33.29,33.08,33.24,660000.0,33.24,33.29,33.08,33.24,660000.0
2008-01-09 11:15:00,33.24,33.25,32.96,33.12,809000.0,33.24,33.25,32.96,33.12,809000.0
2008-01-09 11:20:00,33.09,33.27,33.03,33.06,560000.0,33.09,33.27,33.03,33.06,560000.0
2008-01-09 11:25:00,33.07,33.24,33.05,33.11,764000.0,33.07,33.24,33.05,33.11,764000.0
2008-01-09 11:30:00,33.07,33.11,32.93,33.0,1006000.0,33.07,33.11,32.93,33.0,1006000.0
2008-01-09 11:35:00,33.0,33.1,32.91,33.04,693000.0,33.0,33.1,32.91,33.04,693000.0
2008-01-09 11:40:00,33.03,33.09,32.7,32.84,967000.0,33.03,33.09,32.7,32.84,967000.0
2008-01-09 11:45:00,32.84,32.86,32.5,32.77,1543000.0,32.84,32.86,32.5,32.77,1543000.0
2008-01-09 11:50:00,32.77,32.82,32.64,32.7,702000.0,32.77,32.82,32.64,32.7,702000.0
2008-01-09 11:55:00,32.7,32.87,32.67,32.85,657000.0,32.7,32.87,32.67,32.85,657000.0
2008-01-09 12:00:00,32.85,33.07,32.8,33.07,614000.0,32.85,33.07,32.8,33.07,614000.0
2008-01-09 12:05:00,33.06,33.13,32.97,33.1,710000.0,33.06,33.13,32.97,33.1,710000.0
2008-01-09 12:10:00,33.1,33.13,32.85,32.9,580000.0,33.1,33.13,32.85,32.9,580000.0
2008-01-09 12:15:00,32.91,33.09,32.75,33.05,588000.0,32.91,33.09,32.75,33.05,588000.0
2008-01-09 12:20:00,33.05,33.07,32.83,32.94,374000.0,33.05,33.07,32.83,32.94,374000.0
2008-01-09 12:25:00,32.94,33.3,32.92,33.2,627000.0,32.94,33.3,32.92,33.2,627000.0
2008-01-09 12:30:00,33.17,33.22,32.99,33.05,430000.0,33.17,33.22,32.99,33.05,430000.0
2008-01-09 12:35:00,33.05,33.1,32.83,32.88,333000.0,33.05,33.1,32.83,32.88,333000.0
2008-01-09 12:40:00,32.9,33.02,32.79,32.83,449000.0,32.9,33.02,32.79,32.83,449000.0
2008-01-09 12:45:00,32.83,32.99,32.77,32.85,447000.0,32.83,32.99,32.77,32.85,447000.0
2008-01-09 12:50:00,32.84,33.0,32.84,32.95,539000.0,32.84,33.0,32.84,32.95,539000.0
2008-01-09 12:55:00,32.93,32.96,32.73,32.93,575000.0,32.93,32.96,32.73,32.93,575000.0
2008-01-09 13:00:00,32.92,32.99,32.75,32.98,600000.0,32.92,32.99,32.75,32.98,600000.0
2008-01-09 13:05:00,32.98,33.0,32.83,32.89,419000.0,32.98,33.0,32.83,32.89,419000.0
2008-01-09 13:10:00,32.89,32.92,32.74,32.8,317000.0,32.89,32.92,32.74,32.8,317000.0
2008-01-09 13:15:00,32.8,32.8,32.61,32.73,684000.0,32.8,32.8,32.61,32.73,684000.0
2008-01-09 13:20:00,32.69,32.79,32.33,32.51,1227000.0,32.69,32.79,32.33,32.51,1227000.0
2008-01-09 13:25:00,32.51,32.55,32.32,32.41,620000.0,32.51,32.55,32.32,32.41,620000.0
2008-01-09 13:30:00,32.42,32.54,32.24,32.4,735000.0,32.42,32.54,32.24,32.4,735000.0
2008-01-09 13:35:00,32.41,32.41,32.16,32.34,696000.0,32.41,32.41,32.16,32.34,696000.0
2008-01-09 13:40:00,32.37,32.39,32.11,32.35,857000.0,32.37,32.39,32.11,32.35,857000.0
2008-01-09 13:45:00,32.35,32.35,32.05,32.14,781000.0,32.35,32.35,32.05,32.14,781000.0
2008-01-09 13:50:00,32.13,32.13,31.92,32.05,1273000.0,32.13,32.13,31.92,32.05,1273000.0
2008-01-09 13:55:00,32.05,32.3,32.03,32.24,707000.0,32.05,32.3,32.03,32.24,707000.0
2008-01-09 14:00:00,32.25,32.26,32.05,32.15,514000.0,32.25,32.26,32.05,32.15,514000.0
2008-01-09 14:05:00,32.15,32.15,31.98,32.05,786000.0,32.15,32.15,31.98,32.05,786000.0
2008-01-09 14:10:00,32.04,32.27,32.0,32.05,1028000.0,32.04,32.27,32.0,32.05,1028000.0
2008-01-09 14:15:00,32.05,32.27,32.01,32.2,614000.0,32.05,32.27,32.01,32.2,614000.0
2008-01-09 14:20:00,32.2,32.38,32.17,32.35,828000.0,32.2,32.38,32.17,32.35,828000.0
2008-01-09 14:25:00,32.34,32.38,32.23,32.38,746000.0,32.34,32.38,32.23,32.38,746000.0
2008-01-09 14:30:00,32.37,32.63,32.31,32.6,1526000.0,32.37,32.63,32.31,32.6,1526000.0
2008-01-09 14:35:00,32.58,32.89,32.56,32.87,1373000.0,32.58,32.89,32.56,32.87,1373000.0
2008-01-09 14:40:00,32.89,32.89,32.52,32.55,989000.0,32.89,32.89,32.52,32.55,989000.0
2008-01-09 14:45:00,32.52,33.24,32.24,33.1,1808000.0,32.52,33.24,32.24,33.1,1808000.0
2008-01-09 14:50:00,33.1,33.41,33.1,33.27,1866000.0,33.1,33.41,33.1,33.27,1866000.0
2008-01-09 14:55:00,33.26,33.79,33.06,33.77,1600000.0,33.26,33.79,33.06,33.77,1600000.0
2008-01-09 15:00:00,33.7,34.01,33.42,33.79,2354000.0,33.7,34.01,33.42,33.79,2354000.0
2008-01-09 15:05:00,33.79,34.18,33.75,34.13,1541000.0,33.79,34.18,33.75,34.13,1541000.0
2008-01-09 15:10:00,34.12,34.2,33.72,34.05,1763000.0,34.12,34.2,33.72,34.05,1763000.0
2008-01-09 15:15:00,34.01,34.59,33.96,34.41,2603000.0,34.01,34.59,33.96,34.41,2603000.0
2008-01-09 15:20:00,34.44,34.48,34.02,34.34,1562000.0,34.44,34.48,34.02,34.34,1562000.0
2008-01-09 15:25:00,34.35,34.35,33.62,33.74,1567000.0,34.35,34.35,33.62,33.74,1567000.0
2008-01-09 15:30:00,33.74,34.01,33.6,34.0,1681000.0,33.74,34.01,33.6,34.0,1681000.0
2008-01-09 15:35:00,33.99,34.29,33.82,34.28,1430000.0,33.99,34.29,33.82,34.28,1430000.0
2008-01-09 15:40:00,34.29,34.39,34.03,34.21,1527000.0,34.29,34.39,34.03,34.21,1527000.0
2008-01-09 15:45:00,34.19,34.35,34.04,34.11,964000.0,34.19,34.35,34.04,34.11,964000.0
2008-01-09 15:50:00,34.15,34.35,34.11,34.35,1136000.0,34.15,34.35,34.11,34.35,1136000.0
2008-01-09 15:55:00,34.35,34.58,34.24,34.37,1737000.0,34.35,34.58,34.24,34.37,1737000.0
2008-01-10 09:30:00,33.79,34.2,33.54,34.09,1900000.0,33.79,34.2,33.54,34.09,1900000.0
2008-01-10 09:35:00,34.02,34.38,33.98,34.08,1323000.0,34.02,34.38,33.98,34.08,1323000.0
2008-01-10 09:40:00,34.09,34.1,33.84,33.98,1065000.0,34.09,34.1,33.84,33.98,1065000.0
2008-01-10 09:45:00,33.96,34.25,33.86,33.99,1246000.0,33.96,34.25,33.86,33.99,1246000.0
2008-01-10 09:50:00,34.01,34.04,33.66,33.75,996000.0,34.01,34.04,33.66,33.75,996000.0
2008-01-10 09:55:00,33.76,34.0,33.7,33.88,941000.0,33.76,34.0,33.7,33.88,941000.0
2008-01-10 10:00:00,33.9,34.02,33.6,33.82,1310000.0,33.9,34.02,33.6,33.82,1310000.0
2008-01-10 10:05:00,33.88,33.92,33.43,33.45,1093000.0,33.88,33.92,33.43,33.45,1093000.0
2008-01-10 10:10:00,33.49,33.65,33.4,33.58,850000.0,33.49,33.65,33.4,33.58,850000.0
2008-01-10 10:15:00,33.58,33.89,33.58,33.87,700000.0,33.58,33.89,33.58,33.87,700000.0
2008-01-10 10:20:00,33.84,33.9,33.7,33.8,440000.0,33.84,33.9,33.7,33.8,440000.0
2008-01-10 10:25:00,33.78,33.81,33.48,33.48,645000.0,33.78,33.81,33.48,33.48,645000.0
2008-01-10 10:30:00,33.47,33.63,33.47,33.61,532000.0,33.47,33.63,33.47,33.61,532000.0
2008-01-10 10:35:00,33.61,33.63,33.25,33.49,1142000.0,33.61,33.63,33.25,33.49,1142000.0
2008-01-10 10:40:00,33.45,33.53,33.2,33.29,627000.0,33.45,33.53,33.2,33.29,627000.0
2008-01-10 10:45:00,33.29,33.35,33.05,33.06,694000.0,33.29,33.35,33.05,33.06,694000.0
2008-01-10 10:50:00,33.06,33.17,32.93,33.17,1045000.0,33.06,33.17,32.93,33.17,1045000.0
2008-01-10 10:55:00,33.13,33.44,33.03,33.32,851000.0,33.13,33.44,33.03,33.32,851000.0
2008-01-10 11:00:00,33.32,33.34,33.14,33.28,574000.0,33.32,33.34,33.14,33.28,574000.0
2008-01-10 11:05:00,33.3,33.4,33.2,33.4,294000.0,33.3,33.4,33.2,33.4,294000.0
2008-01-10 11:10:00,33.4,33.5,33.31,33.37,419000.0,33.4,33.5,33.31,33.37,419000.0
2008-01-10 11:15:00,33.37,33.5,33.27,33.3,575000.0,33.37,33.5,33.27,33.3,575000.0
2008-01-10 11:20:00,33.31,33.36,33.24,33.36,260000.0,33.31,33.36,33.24,33.36,260000.0
2008-01-10 11:25:00,33.37,33.49,33.3,33.35,421000.0,33.37,33.49,33.3,33.35,421000.0
2008-01-10 11:30:00,33.39,33.45,33.3,33.39,366000.0,33.39,33.45,33.3,33.39,366000.0
2008-01-10 11:35:00,33.39,33.45,33.3,33.34,402000.0,33.39,33.45,33.3,33.34,402000.0
2008-01-10 11:40:00,33.32,33.33,33.25,33.29,360000.0,33.32,33.33,33.25,33.29,360000.0
2008-01-10 11:45:00,33.3,33.32,33.13,33.32,433000.0,33.3,33.32,33.13,33.32,433000.0
2008-01-10 11:50:00,33.32,33.35,33.23,33.26,397000.0,33.32,33.35,33.23,33.26,397000.0
2008-01-10 11:55:00,33.28,33.34,33.16,33.34,261000.0,33.28,33.34,33.16,33.34,261000.0
2008-01-10 12:00:00,33.34,33.34,33.21,33.3,255000.0,33.34,33.34,33.21,33.3,255000.0
2008-01-10 12:05:00,33.3,33.33,33.25,33.3,278000.0,33.3,33.33,33.25,33.3,278000.0
2008-01-10 12:10:00,33.31,33.36,33.23,33.35,315000.0,33.31,33.36,33.23,33.35,315000.0
2008-01-10 12:15:00,33.31,33.89,33.3,33.71,1586000.0,33.31,33.89,33.3,33.71,1586000.0
2008-01-10 12:20:00,33.71,34.6,33.69,34.29,2215000.0,33.71,34.6,33.69,34.29,2215000.0
2008-01-10 12:25:00,34.29,34.4,33.8,33.82,1767000.0,34.29,34.4,33.8,33.82,1767000.0
2008-01-10 12:30:00,33.82,34.08,33.58,33.6,1401000.0,33.82,34.08,33.58,33.6,1401000.0
2008-01-10 12:35:00,33.6,33.91,33.56,33.8,939000.0,33.6,33.91,33.56,33.8,939000.0
2008-01-10 12:40:00,33.77,33.98,33.66,33.9,966000.0,33.77,33.98,33.66,33.9,966000.0
2008-01-10 12:45:00,33.89,33.92,33.72,33.92,512000.0,33.89,33.92,33.72,33.92,512000.0
2008-01-10 12:50:00,33.93,34.24,33.87,34.17,1211000.0,33.93,34.24,33.87,34.17,1211000.0
2008-01-10 12:55:00,34.16,34.54,34.1,34.17,1587000.0,34.16,34.54,34.1,34.17,1587000.0
2008-01-10 13:00:00,34.17,34.32,33.96,34.13,771000.0,34.17,34.32,33.96,34.13,771000.0
2008-01-10 13:05:00,34.08,34.24,33.96,34.15,508000.0,34.08,34.24,33.96,34.15,508000.0
2008-01-10 13:10:00,34.17,34.19,33.81,34.03,509000.0,34.17,34.19,33.81,34.03,509000.0
2008-01-10 13:15:00,34.04,34.14,33.93,34.0,381000.0,34.04,34.14,33.93,34.0,381000.0
2008-01-10 13:20:00,34.03,34.19,34.0,34.08,462000.0,34.03,34.19,34.0,34.08,462000.0
2008-01-10 13:25:00,34.04,34.2,34.01,34.06,319000.0,34.04,34.2,34.01,34.06,319000.0
2008-01-10 13:30:00,34.1,34.2,33.81,33.86,767000.0,34.1,34.2,33.81,33.86,767000.0
2008-01-10 13:35:00,33.86,33.89,33.45,33.62,1132000.0,33.86,33.89,33.45,33.62,1132000.0
2008-01-10 13:40:00,33.65,33.99,33.55,33.9,798000.0,33.65,33.99,33.55,33.9,798000.0
2008-01-10 13:45:00,33.87,33.87,33.45,33.52,1005000.0,33.87,33.87,33.45,33.52,1005000.0
2008-01-10 13:50:00,33.52,33.52,33.26,33.42,1209000.0,33.52,33.52,33.26,33.42,1209000.0
2008-01-10 13:55:00,33.42,33.68,33.34,33.68,670000.0,33.42,33.68,33.34,33.68,670000.0
2008-01-10 14:00:00,33.69,33.85,33.61,33.65,632000.0,33.69,33.85,33.61,33.65,632000.0
2008-01-10 14:05:00,33.64,33.75,33.5,33.63,443000.0,33.64,33.75,33.5,33.63,443000.0
2008-01-10 14:10:00,33.63,33.78,33.52,33.67,312000.0,33.63,33.78,33.52,33.67,312000.0
2008-01-10 14:15:00,33.67,34.16,33.52,33.98,1220000.0,33.67,34.16,33.52,33.98,1220000.0
2008-01-10 14:20:00,33.95,34.1,33.74,33.87,842000.0,33.95,34.1,33.74,33.87,842000.0
2008-01-10 14:25:00,33.88,33.93,33.75,33.8,305000.0,33.88,33.93,33.75,33.8,305000.0
2008-01-10 14:30:00,33.81,34.12,33.81,33.94,782000.0,33.81,34.12,33.81,33.94,782000.0
2008-01-10 14:35:00,33.9,34.17,33.9,34.14,631000.0,33.9,34.17,33.9,34.14,631000.0
2008-01-10 14:40:00,34.16,34.17,33.96,33.96,541000.0,34.16,34.17,33.96,33.96,541000.0
2008-01-10 14:45:00,33.96,34.03,33.81,33.9,444000.0,33.96,34.03,33.81,33.9,444000.0
2008-01-10 14:50:00,33.92,34.13,33.91,34.05,351000.0,33.92,34.13,33.91,34.05,351000.0
2008-01-10 14:55:00,34.05,34.45,34.05,34.37,1249000.0,34.05,34.45,34.05,34.37,1249000.0
2008-01-10 15:00:00,34.37,34.37,34.13,34.21,729000.0,34.37,34.37,34.13,34.21,729000.0
2008-01-10 15:05:00,34.21,34.45,34.19,34.32,663000.0,34.21,34.45,34.19,34.32,663000.0
2008-01-10 15:10:00,34.35,34.46,34.25,34.25,844000.0,34.35,34.46,34.25,34.25,844000.0
2008-01-10 15:15:00,34.25,34.29,33.85,34.06,1185000.0,34.25,34.29,33.85,34.06,1185000.0
2008-01-10 15:20:00,34.05,34.24,34.0,34.08,608000.0,34.05,34.24,34.0,34.08,608000.0
2008-01-10 15:25:00,34.1,34.29,34.05,34.22,475000.0,34.1,34.29,34.05,34.22,475000.0
2008-01-10 15:30:00,34.21,34.29,34.12,34.25,479000.0,34.21,34.29,34.12,34.25,479000.0
2008-01-10 15:35:00,34.26,34.26,34.01,34.13,699000.0,34.26,34.26,34.01,34.13,699000.0
2008-01-10 15:40:00,34.13,34.16,33.86,33.93,774000.0,34.13,34.16,33.86,33.93,774000.0
2008-01-10 15:45:00,33.94,34.01,33.83,33.87,574000.0,33.94,34.01,33.83,33.87,574000.0
2008-01-10 15:50:00,33.87,33.98,33.84,33.94,669000.0,33.87,33.98,33.84,33.94,669000.0
2008-01-10 15:55:00,33.94,34.0,33.85,33.94,929000.0,33.94,34.0,33.85,33.94,929000.0
2008-01-11 09:30:00,33.5,33.5,33.19,33.34,1272000.0,33.5,33.5,33.19,33.34,1272000.0
2008-01-11 09:35:00,33.32,33.63,33.03,33.5,1136000.0,33.32,33.63,33.03,33.5,1136000.0
2008-01-11 09:40:00,33.53,33.7,33.36,33.45,922000.0,33.53,33.7,33.36,33.45,922000.0
2008-01-11 09:45:00,33.45,33.6,33.3,33.54,524000.0,33.45,33.6,33.3,33.54,524000.0
2008-01-11 09:50:00,33.54,33.58,33.23,33.43,645000.0,33.54,33.58,33.23,33.43,645000.0
2008-01-11 09:55:00,33.41,33.44,33.21,33.35,821000.0,33.41,33.44,33.21,33.35,821000.0
2008-01-11 10:00:00,33.31,33.46,33.25,33.38,462000.0,33.31,33.46,33.25,33.38,462000.0
2008-01-11 10:05:00,33.38,33.46,33.3,33.39,712000.0,33.38,33.46,33.3,33.39,712000.0
2008-01-11 10:10:00,33.37,33.54,33.36,33.41,675000.0,33.37,33.54,33.36,33.41,675000.0
2008-01-11 10:15:00,33.39,33.49,33.3,33.39,454000.0,33.39,33.49,33.3,33.39,454000.0
2008-01-11 10:20:00,33.36,33.7,33.36,33.65,963000.0,33.36,33.7,33.36,33.65,963000.0
2008-01-11 10:25:00,33.67,33.68,33.5,33.58,435000.0,33.67,33.68,33.5,33.58,435000.0
2008-01-11 10:30:00,33.55,33.59,33.34,33.45,507000.0,33.55,33.59,33.34,33.45,507000.0
2008-01-11 10:35:00,33.49,33.59,33.42,33.48,346000.0,33.49,33.59,33.42,33.48,346000.0
2008-01-11 10:40:00,33.46,33.57,33.41,33.54,347000.0,33.46,33.57,33.41,33.54,347000.0
2008-01-11 10:45:00,33.55,33.63,33.52,33.59,365000.0,33.55,33.63,33.52,33.59,365000.0
2008-01-11 10:50:00,33.56,33.62,33.46,33.52,285000.0,33.56,33.62,33.46,33.52,285000.0
2008-01-11 10:55:00,33.54,33.56,33.37,33.45,368000.0,33.54,33.56,33.37,33.45,368000.0
2008-01-11 11:00:00,33.43,33.49,33.26,33.34,728000.0,33.43,33.49,33.26,33.34,728000.0
2008-01-11 11:05:00,33.32,33.36,33.23,33.33,455000.0,33.32,33.36,33.23,33.33,455000.0
2008-01-11 11:10:00,33.33,33.43,33.28,33.35,368000.0,33.33,33.43,33.28,33.35,368000.0
2008-01-11 11:15:00,33.37,33.39,33.23,33.28,425000.0,33.37,33.39,33.23,33.28,425000.0
2008-01-11 11:20:00,33.28,33.37,33.26,33.31,289000.0,33.28,33.37,33.26,33.31,289000.0
2008-01-11 11:25:00,33.31,33.5,33.31,33.5,306000.0,33.31,33.5,33.31,33.5,306000.0
2008-01-11 11:30:00,33.49,33.68,33.47,33.56,724000.0,33.49,33.68,33.47,33.56,724000.0
2008-01-11 11:35:00,33.57,33.6,33.43,33.43,329000.0,33.57,33.6,33.43,33.43,329000.0
2008-01-11 11:40:00,33.43,33.5,33.4,33.49,135000.0,33.43,33.5,33.4,33.49,135000.0
2008-01-11 11:45:00,33.47,33.5,33.36,33.41,244000.0,33.47,33.5,33.36,33.41,244000.0
2008-01-11 11:50:00,33.41,33.46,33.37,33.43,244000.0,33.41,33.46,33.37,33.43,244000.0
2008-01-11 11:55:00,33.4,33.45,33.38,33.43,112000.0,33.4,33.45,33.38,33.43,112000.0
2008-01-11 12:00:00,33.4,33.45,33.35,33.45,160000.0,33.4,33.45,33.35,33.45,160000.0
2008-01-11 12:05:00,33.45,33.5,33.35,33.41,202000.0,33.45,33.5,33.35,33.41,202000.0
2008-01-11 12:10:00,33.39,33.44,33.38,33.38,177000.0,33.39,33.44,33.38,33.38,177000.0
2008-01-11 12:15:00,33.37,33.5,33.37,33.37,397000.0,33.37,33.5,33.37,33.37,397000.0
2008-01-11 12:20:00,33.38,33.41,33.13,33.18,967000.0,33.38,33.41,33.13,33.18,967000.0
2008-01-11 12:25:00,33.18,33.29,33.13,33.21,457000.0,33.18,33.29,33.13,33.21,457000.0
2008-01-11 12:30:00,33.21,33.28,33.12,33.13,370000.0,33.21,33.28,33.12,33.13,370000.0
2008-01-11 12:35:00,33.15,33.17,33.03,33.12,728000.0,33.15,33.17,33.03,33.12,728000.0
2008-01-11 12:40:00,33.13,33.22,33.07,33.11,315000.0,33.13,33.22,33.07,33.11,315000.0
2008-01-11 12:45:00,33.11,33.2,33.05,33.15,424000.0,33.11,33.2,33.05,33.15,424000.0
2008-01-11 12:50:00,33.15,33.18,33.03,33.06,332000.0,33.15,33.18,33.03,33.06,332000.0
2008-01-11 12:55:00,33.06,33.12,33.03,33.12,314000.0,33.06,33.12,33.03,33.12,314000.0
2008-01-11 13:00:00,33.12,33.14,32.9,32.91,841000.0,33.12,33.14,32.9,32.91,841000.0
2008-01-11 13:05:00,32.91,32.93,32.66,32.76,1064000.0,32.91,32.93,32.66,32.76,1064000.0
2008-01-11 13:10:00,32.73,32.84,32.72,32.8,411000.0,32.73,32.84,32.72,32.8,411000.0
2008-01-11 13:15:00,32.77,32.82,32.59,32.75,616000.0,32.77,32.82,32.59,32.75,616000.0
2008-01-11 13:20:00,32.77,32.82,32.67,32.75,548000.0,32.77,32.82,32.67,32.75,548000.0
2008-01-11 13:25:00,32.77,32.9,32.74,32.9,505000.0,32.77,32.9,32.74,32.9,505000.0
2008-01-11 13:30:00,32.9,32.97,32.76,32.78,734000.0,32.9,32.97,32.76,32.78,734000.0
2008-01-11 13:35:00,32.8,32.83,32.65,32.7,365000.0,32.8,32.83,32.65,32.7,365000.0
2008-01-11 13:40:00,32.7,32.86,32.65,32.86,439000.0,32.7,32.86,32.65,32.86,439000.0
2008-01-11 13:45:00,32.86,32.86,32.66,32.7,326000.0,32.86,32.86,32.66,32.7,326000.0
2008-01-11 13:50:00,32.7,32.81,32.69,32.75,400000.0,32.7,32.81,32.69,32.75,400000.0
2008-01-11 13:55:00,32.75,32.81,32.52,32.55,653000.0,32.75,32.81,32.52,32.55,653000.0
2008-01-11 14:00:00,32.55,32.7,32.54,32.64,365000.0,32.55,32.7,32.54,32.64,365000.0
2008-01-11 14:05:00,32.64,32.67,32.5,32.63,779000.0,32.64,32.67,32.5,32.63,779000.0
2008-01-11 14:10:00,32.61,32.75,32.59,32.68,372000.0,32.61,32.75,32.59,32.68,372000.0
2008-01-11 14:15:00,32.68,32.97,32.63,32.83,731000.0,32.68,32.97,32.63,32.83,731000.0
2008-01-11 14:20:00,32.85,32.94,32.75,32.8,434000.0,32.85,32.94,32.75,32.8,434000.0
2008-01-11 14:25:00,32.8,32.84,32.72,32.76,332000.0,32.8,32.84,32.72,32.76,332000.0
2008-01-11 14:30:00,32.76,32.8,32.63,32.66,288000.0,32.76,32.8,32.63,32.66,288000.0
2008-01-11 14:35:00,32.67,32.78,32.63,32.73,187000.0,32.67,32.78,32.63,32.73,187000.0
2008-01-11 14:40:00,32.71,32.8,32.67,32.74,252000.0,32.71,32.8,32.67,32.74,252000.0
2008-01-11 14:45:00,32.78,32.85,32.7,32.72,524000.0,32.78,32.85,32.7,32.72,524000.0
2008-01-11 14:50:00,32.72,32.82,32.72,32.8,537000.0,32.72,32.82,32.72,32.8,537000.0
2008-01-11 14:55:00,32.76,32.85,32.6,32.85,599000.0,32.76,32.85,32.6,32.85,599000.0
2008-01-11 15:00:00,32.86,33.06,32.78,33.03,903000.0,32.86,33.06,32.78,33.03,903000.0
2008-01-11 15:05:00,33.01,33.26,32.97,33.01,1240000.0,33.01,33.26,32.97,33.01,1240000.0
2008-01-11 15:10:00,33.0,33.01,32.7,32.85,969000.0,33.0,33.01,32.7,32.85,969000.0
2008-01-11 15:15:00,32.83,33.02,32.83,32.9,541000.0,32.83,33.02,32.83,32.9,541000.0
2008-01-11 15:20:00,32.9,33.06,32.8,33.06,668000.0,32.9,33.06,32.8,33.06,668000.0
2008-01-11 15:25:00,33.06,33.17,32.98,33.04,682000.0,33.06,33.17,32.98,33.04,682000.0
2008-01-11 15:30:00,33.05,33.05,32.87,32.98,690000.0,33.05,33.05,32.87,32.98,690000.0
2008-01-11 15:35:00,32.98,33.13,32.85,33.12,674000.0,32.98,33.13,32.85,33.12,674000.0
2008-01-11 15:40:00,33.13,33.13,32.9,32.96,511000.0,33.13,33.13,32.9,32.96,511000.0
2008-01-11 15:45:00,32.97,33.1,32.9,33.1,604000.0,32.97,33.1,32.9,33.1,604000.0
2008-01-11 15:50:00,33.1,33.1,32.99,33.0,656000.0,33.1,33.1,32.99,33.0,656000.0
2008-01-11 15:55:00,33.0,33.05,32.6,32.84,1177000.0,33.0,33.05,32.6,32.84,1177000.0
2008-01-14 09:30:00,33.47,33.67,33.32,33.41,1801000.0,33.47,33.67,33.32,33.41,1801000.0
2008-01-14 09:35:00,33.43,33.44,33.07,33.09,1246000.0,33.43,33.44,33.07,33.09,1246000.0
2008-01-14 09:40:00,33.09,33.12,32.8,32.94,1565000.0,33.09,33.12,32.8,32.94,1565000.0
2008-01-14 09:45:00,32.97,33.19,32.95,33.14,794000.0,32.97,33.19,32.95,33.14,794000.0
2008-01-14 09:50:00,33.13,33.3,33.01,33.04,804000.0,33.13,33.3,33.01,33.04,804000.0
2008-01-14 09:55:00,33.04,33.24,33.04,33.2,611000.0,33.04,33.24,33.04,33.2,611000.0
2008-01-14 10:00:00,33.21,33.23,32.95,33.18,527000.0,33.21,33.23,32.95,33.18,527000.0
2008-01-14 10:05:00,33.15,33.19,33.06,33.14,480000.0,33.15,33.19,33.06,33.14,480000.0
2008-01-14 10:10:00,33.16,33.17,32.96,32.96,625000.0,33.16,33.17,32.96,32.96,625000.0
2008-01-14 10:15:00,32.99,33.02,32.62,32.91,1406000.0,32.99,33.02,32.62,32.91,1406000.0
2008-01-14 10:20:00,32.92,33.0,32.84,32.9,829000.0,32.92,33.0,32.84,32.9,829000.0
2008-01-14 10:25:00,32.89,33.1,32.8,33.05,712000.0,32.89,33.1,32.8,33.05,712000.0
2008-01-14 10:30:00,33.05,33.14,33.03,33.1,697000.0,33.05,33.14,33.03,33.1,697000.0
2008-01-14 10:35:00,33.1,33.11,32.9,32.94,461000.0,33.1,33.11,32.9,32.94,461000.0
2008-01-14 10:40:00,32.94,32.95,32.73,32.8,744000.0,32.94,32.95,32.73,32.8,744000.0
2008-01-14 10:45:00,32.82,32.92,32.8,32.83,329000.0,32.82,32.92,32.8,32.83,329000.0
2008-01-14 10:50:00,32.83,32.97,32.83,32.88,403000.0,32.83,32.97,32.83,32.88,403000.0
2008-01-14 10:55:00,32.86,32.93,32.7,32.86,746000.0,32.86,32.93,32.7,32.86,746000.0
2008-01-14 11:00:00,32.87,33.04,32.87,32.97,624000.0,32.87,33.04,32.87,32.97,624000.0
2008-01-14 11:05:00,32.95,33.1,32.91,33.1,570000.0,32.95,33.1,32.91,33.1,570000.0
2008-01-14 11:10:00,33.1,33.2,33.04,33.06,766000.0,33.1,33.2,33.04,33.06,766000.0
2008-01-14 11:15:00,33.07,33.07,32.95,32.96,407000.0,33.07,33.07,32.95,32.96,407000.0
2008-01-14 11:20:00,32.95,32.96,32.85,32.92,524000.0,32.95,32.96,32.85,32.92,524000.0
2008-01-14 11:25:00,32.94,33.1,32.93,33.07,370000.0,32.94,33.1,32.93,33.07,370000.0
2008-01-14 11:30:00,33.05,33.1,33.0,33.05,395000.0,33.05,33.1,33.0,33.05,395000.0
2008-01-14 11:35:00,33.05,33.08,32.85,32.92,444000.0,33.05,33.08,32.85,32.92,444000.0
2008-01-14 11:40:00,32.92,32.99,32.89,32.94,223000.0,32.92,32.99,32.89,32.94,223000.0
2008-01-14 11:45:00,32.93,32.99,32.91,32.99,259000.0,32.93,32.99,32.91,32.99,259000.0
2008-01-14 11:50:00,32.99,33.02,32.95,32.98,301000.0,32.99,33.02,32.95,32.98,301000.0
2008-01-14 11:55:00,32.97,33.0,32.9,32.91,204000.0,32.97,33.0,32.9,32.91,204000.0
2008-01-14 12:00:00,32.93,32.99,32.87,32.87,335000.0,32.93,32.99,32.87,32.87,335000.0
2008-01-14 12:05:00,32.87,32.95,32.81,32.83,413000.0,32.87,32.95,32.81,32.83,413000.0
2008-01-14 12:10:00,32.83,32.86,32.72,32.77,419000.0,32.83,32.86,32.72,32.77,419000.0
2008-01-14 12:15:00,32.77,32.83,32.72,32.74,422000.0,32.77,32.83,32.72,32.74,422000.0
2008-01-14 12:20:00,32.73,32.78,32.68,32.77,584000.0,32.73,32.78,32.68,32.77,584000.0
2008-01-14 12:25:00,32.78,32.8,32.73,32.75,305000.0,32.78,32.8,32.73,32.75,305000.0
2008-01-14 12:30:00,32.75,32.79,32.72,32.78,263000.0,32.75,32.79,32.72,32.78,263000.0
2008-01-14 12:35:00,32.77,32.79,32.73,32.75,156000.0,32.77,32.79,32.73,32.75,156000.0
2008-01-14 12:40:00,32.75,32.78,32.67,32.68,220000.0,32.75,32.78,32.67,32.68,220000.0
2008-01-14 12:45:00,32.68,32.76,32.68,32.71,199000.0,32.68,32.76,32.68,32.71,199000.0
2008-01-14 12:50:00,32.71,32.89,32.69,32.88,389000.0,32.71,32.89,32.69,32.88,389000.0
2008-01-14 12:55:00,32.87,32.92,32.77,32.8,354000.0,32.87,32.92,32.77,32.8,354000.0
2008-01-14 13:00:00,32.8,32.84,32.75,32.75,141000.0,32.8,32.84,32.75,32.75,141000.0
2008-01-14 13:05:00,32.76,32.87,32.72,32.87,260000.0,32.76,32.87,32.72,32.87,260000.0
2008-01-14 13:10:00,32.87,32.87,32.77,32.8,327000.0,32.87,32.87,32.77,32.8,327000.0
2008-01-14 13:15:00,32.81,32.99,32.8,32.9,395000.0,32.81,32.99,32.8,32.9,395000.0
2008-01-14 13:20:00,32.89,32.99,32.87,32.9,368000.0,32.89,32.99,32.87,32.9,368000.0
2008-01-14 13:25:00,32.9,32.99,32.86,32.88,313000.0,32.9,32.99,32.86,32.88,313000.0
2008-01-14 13:30:00,32.88,32.93,32.8,32.85,467000.0,32.88,32.93,32.8,32.85,467000.0
2008-01-14 13:35:00,32.83,33.07,32.83,33.02,595000.0,32.83,33.07,32.83,33.02,595000.0
2008-01-14 13:40:00,33.01,33.13,33.0,33.04,878000.0,33.01,33.13,33.0,33.04,878000.0
2008-01-14 13:45:00,33.06,33.09,32.94,33.0,369000.0,33.06,33.09,32.94,33.0,369000.0
2008-01-14 13:50:00,33.01,33.15,33.01,33.13,571000.0,33.01,33.15,33.01,33.13,571000.0
2008-01-14 13:55:00,33.12,33.25,33.1,33.2,749000.0,33.12,33.25,33.1,33.2,749000.0
2008-01-14 14:00:00,33.21,33.33,33.2,33.31,942000.0,33.21,33.33,33.2,33.31,942000.0
2008-01-14 14:05:00,33.31,33.35,33.21,33.25,497000.0,33.31,33.35,33.21,33.25,497000.0
2008-01-14 14:10:00,33.23,33.26,33.2,33.21,421000.0,33.23,33.26,33.2,33.21,421000.0
2008-01-14 14:15:00,33.22,33.35,33.2,33.34,809000.0,33.22,33.35,33.2,33.34,809000.0
2008-01-14 14:20:00,33.32,33.45,33.3,33.4,956000.0,33.32,33.45,33.3,33.4,956000.0
2008-01-14 14:25:00,33.42,33.58,33.39,33.51,1269000.0,33.42,33.58,33.39,33.51,1269000.0
2008-01-14 14:30:00,33.53,33.87,33.51,33.8,2022000.0,33.53,33.87,33.51,33.8,2022000.0
2008-01-14 14:35:00,33.81,34.15,33.77,34.11,2193000.0,33.81,34.15,33.77,34.11,2193000.0
2008-01-14 14:40:00,34.11,34.3,34.08,34.23,2024000.0,34.11,34.3,34.08,34.23,2024000.0
2008-01-14 14:45:00,34.23,34.27,34.0,34.11,1494000.0,34.23,34.27,34.0,34.11,1494000.0
2008-01-14 14:50:00,34.13,34.22,34.01,34.07,1247000.0,34.13,34.22,34.01,34.07,1247000.0
2008-01-14 14:55:00,34.08,34.43,34.06,34.36,1784000.0,34.08,34.43,34.06,34.36,1784000.0
2008-01-14 15:00:00,34.35,34.49,34.31,34.46,1532000.0,34.35,34.49,34.31,34.46,1532000.0
2008-01-14 15:05:00,34.47,34.64,34.4,34.48,1908000.0,34.47,34.64,34.4,34.48,1908000.0
2008-01-14 15:10:00,34.48,34.56,34.26,34.3,1590000.0,34.48,34.56,34.26,34.3,1590000.0
2008-01-14 15:15:00,34.3,34.42,34.23,34.31,1095000.0,34.3,34.42,34.23,34.31,1095000.0
2008-01-14 15:20:00,34.28,34.43,34.25,34.34,809000.0,34.28,34.43,34.25,34.34,809000.0
2008-01-14 15:25:00,34.36,34.43,34.18,34.32,854000.0,34.36,34.43,34.18,34.32,854000.0
2008-01-14 15:30:00,34.31,34.35,34.25,34.35,565000.0,34.31,34.35,34.25,34.35,565000.0
2008-01-14 15:35:00,34.36,34.39,34.24,34.27,603000.0,34.36,34.39,34.24,34.27,603000.0
2008-01-14 15:40:00,34.27,34.36,34.06,34.26,1475000.0,34.27,34.36,34.06,34.26,1475000.0
2008-01-14 15:45:00,34.26,34.3,34.05,34.1,813000.0,34.26,34.3,34.05,34.1,813000.0
2008-01-14 15:50:00,34.13,34.43,34.13,34.25,1873000.0,34.13,34.43,34.13,34.25,1873000.0
2008-01-14 15:55:00,34.24,34.4,34.0,34.04,2014000.0,34.24,34.4,34.0,34.04,2014000.0
2008-01-15 09:30:00,33.24,33.49,33.2,33.49,1929000.0,33.24,33.49,33.2,33.49,1929000.0
2008-01-15 09:35:00,33.5,33.5,32.96,33.1,2038000.0,33.5,33.5,32.96,33.1,2038000.0
2008-01-15 09:40:00,33.11,33.24,33.03,33.24,1240000.0,33.11,33.24,33.03,33.24,1240000.0
2008-01-15 09:45:00,33.24,33.34,33.09,33.15,1177000.0,33.24,33.34,33.09,33.15,1177000.0
2008-01-15 09:50:00,33.12,33.14,33.01,33.13,1105000.0,33.12,33.14,33.01,33.13,1105000.0
2008-01-15 09:55:00,33.1,33.16,32.82,32.93,1693000.0,33.1,33.16,32.82,32.93,1693000.0
2008-01-15 10:00:00,32.93,33.08,32.87,33.01,1216000.0,32.93,33.08,32.87,33.01,1216000.0
2008-01-15 10:05:00,33.0,33.19,32.96,32.99,1087000.0,33.0,33.19,32.96,32.99,1087000.0
2008-01-15 10:10:00,32.97,33.09,32.93,33.02,655000.0,32.97,33.09,32.93,33.02,655000.0
2008-01-15 10:15:00,33.06,33.19,33.0,33.04,1334000.0,33.06,33.19,33.0,33.04,1334000.0
2008-01-15 10:20:00,33.05,33.14,33.0,33.02,698000.0,33.05,33.14,33.0,33.02,698000.0
2008-01-15 10:25:00,33.03,33.12,32.81,32.92,1404000.0,33.03,33.12,32.81,32.92,1404000.0
2008-01-15 10:30:00,32.91,32.97,32.84,32.89,665000.0,32.91,32.97,32.84,32.89,665000.0
2008-01-15 10:35:00,32.88,32.96,32.55,32.67,1654000.0,32.88,32.96,32.55,32.67,1654000.0
2008-01-15 10:40:00,32.68,32.7,32.51,32.56,1044000.0,32.68,32.7,32.51,32.56,1044000.0
2008-01-15 10:45:00,32.56,32.64,32.4,32.59,1225000.0,32.56,32.64,32.4,32.59,1225000.0
2008-01-15 10:50:00,32.58,32.68,32.45,32.6,865000.0,32.58,32.68,32.45,32.6,865000.0
2008-01-15 10:55:00,32.6,32.74,32.58,32.7,710000.0,32.6,32.74,32.58,32.7,710000.0
2008-01-15 11:00:00,32.7,32.79,32.66,32.71,775000.0,32.7,32.79,32.66,32.71,775000.0
2008-01-15 11:05:00,32.71,32.79,32.6,32.63,574000.0,32.71,32.79,32.6,32.63,574000.0
2008-01-15 11:10:00,32.64,32.84,32.62,32.74,625000.0,32.64,32.84,32.62,32.74,625000.0
2008-01-15 11:15:00,32.73,32.74,32.61,32.63,485000.0,32.73,32.74,32.61,32.63,485000.0
2008-01-15 11:20:00,32.63,32.72,32.56,32.61,521000.0,32.63,32.72,32.56,32.61,521000.0
2008-01-15 11:25:00,32.62,32.63,32.46,32.57,738000.0,32.62,32.63,32.46,32.57,738000.0
2008-01-15 11:30:00,32.57,32.65,32.48,32.64,455000.0,32.57,32.65,32.48,32.64,455000.0
2008-01-15 11:35:00,32.63,32.7,32.51,32.63,431000.0,32.63,32.7,32.51,32.63,431000.0
2008-01-15 11:40:00,32.65,32.75,32.62,32.69,863000.0,32.65,32.75,32.62,32.69,863000.0
2008-01-15 11:45:00,32.68,32.72,32.51,32.55,839000.0,32.68,32.72,32.51,32.55,839000.0
2008-01-15 11:50:00,32.56,32.67,32.49,32.6,413000.0,32.56,32.67,32.49,32.6,413000.0
2008-01-15 11:55:00,32.6,32.7,32.58,32.68,416000.0,32.6,32.7,32.58,32.68,416000.0
2008-01-15 12:00:00,32.69,32.7,32.61,32.67,276000.0,32.69,32.7,32.61,32.67,276000.0
2008-01-15 12:05:00,32.64,32.77,32.58,32.68,455000.0,32.64,32.77,32.58,32.68,455000.0
2008-01-15 12:10:00,32.68,32.75,32.62,32.7,361000.0,32.68,32.75,32.62,32.7,361000.0
2008-01-15 12:15:00,32.69,32.77,32.66,32.69,451000.0,32.69,32.77,32.66,32.69,451000.0
2008-01-15 12:20:00,32.68,32.75,32.61,32.65,521000.0,32.68,32.75,32.61,32.65,521000.0
2008-01-15 12:25:00,32.66,32.69,32.63,32.68,148000.0,32.66,32.69,32.63,32.68,148000.0
2008-01-15 12:30:00,32.67,32.69,32.48,32.56,789000.0,32.67,32.69,32.48,32.56,789000.0
2008-01-15 12:35:00,32.54,32.56,32.4,32.47,980000.0,32.54,32.56,32.4,32.47,980000.0
2008-01-15 12:40:00,32.47,32.57,32.45,32.47,367000.0,32.47,32.57,32.45,32.47,367000.0
2008-01-15 12:45:00,32.48,32.55,32.4,32.48,524000.0,32.48,32.55,32.4,32.48,524000.0
2008-01-15 12:50:00,32.48,32.52,32.36,32.46,755000.0,32.48,32.52,32.36,32.46,755000.0
2008-01-15 12:55:00,32.46,32.53,32.43,32.5,614000.0,32.46,32.53,32.43,32.5,614000.0
2008-01-15 13:00:00,32.52,32.57,32.41,32.52,481000.0,32.52,32.57,32.41,32.52,481000.0
2008-01-15 13:05:00,32.53,32.78,32.51,32.65,983000.0,32.53,32.78,32.51,32.65,983000.0
2008-01-15 13:10:00,32.65,32.72,32.55,32.67,580000.0,32.65,32.72,32.55,32.67,580000.0
2008-01-15 13:15:00,32.68,32.68,32.52,32.57,352000.0,32.68,32.68,32.52,32.57,352000.0
2008-01-15 13:20:00,32.57,32.57,32.46,32.52,379000.0,32.57,32.57,32.46,32.52,379000.0
2008-01-15 13:25:00,32.52,32.55,32.41,32.42,430000.0,32.52,32.55,32.41,32.42,430000.0
2008-01-15 13:30:00,32.41,32.44,32.23,32.24,1013000.0,32.41,32.44,32.23,32.24,1013000.0
2008-01-15 13:35:00,32.26,32.36,32.23,32.27,830000.0,32.26,32.36,32.23,32.27,830000.0
2008-01-15 13:40:00,32.27,32.29,32.12,32.21,891000.0,32.27,32.29,32.12,32.21,891000.0
2008-01-15 13:45:00,32.22,32.4,32.12,32.31,552000.0,32.22,32.4,32.12,32.31,552000.0
2008-01-15 13:50:00,32.32,32.39,32.19,32.22,638000.0,32.32,32.39,32.19,32.22,638000.0
2008-01-15 13:55:00,32.22,32.36,32.12,32.22,634000.0,32.22,32.36,32.12,32.22,634000.0
2008-01-15 14:00:00,32.22,32.32,32.17,32.26,299000.0,32.22,32.32,32.17,32.26,299000.0
2008-01-15 14:05:00,32.22,32.38,32.22,32.32,565000.0,32.22,32.38,32.22,32.32,565000.0
2008-01-15 14:10:00,32.32,32.58,32.28,32.52,889000.0,32.32,32.58,32.28,32.52,889000.0
2008-01-15 14:15:00,32.52,32.6,32.35,32.44,1074000.0,32.52,32.6,32.35,32.44,1074000.0
2008-01-15 14:20:00,32.43,32.44,32.19,32.25,1009000.0,32.43,32.44,32.19,32.25,1009000.0
2008-01-15 14:25:00,32.23,32.23,32.02,32.08,1393000.0,32.23,32.23,32.02,32.08,1393000.0
2008-01-15 14:30:00,32.08,32.19,32.01,32.1,1043000.0,32.08,32.19,32.01,32.1,1043000.0
2008-01-15 14:35:00,32.13,32.13,31.9,31.96,1572000.0,32.13,32.13,31.9,31.96,1572000.0
2008-01-15 14:40:00,31.98,32.18,31.93,31.99,1051000.0,31.98,32.18,31.93,31.99,1051000.0
2008-01-15 14:45:00,31.99,32.09,31.75,31.77,1272000.0,31.99,32.09,31.75,31.77,1272000.0
2008-01-15 14:50:00,31.77,31.95,31.75,31.8,842000.0,31.77,31.95,31.75,31.8,842000.0
2008-01-15 14:55:00,31.81,31.92,31.73,31.84,1083000.0,31.81,31.92,31.73,31.84,1083000.0
2008-01-15 15:00:00,31.82,31.89,31.73,31.82,867000.0,31.82,31.89,31.73,31.82,867000.0
2008-01-15 15:05:00,31.84,31.84,31.58,31.63,1114000.0,31.84,31.84,31.58,31.63,1114000.0
2008-01-15 15:10:00,31.63,31.65,31.5,31.54,1219000.0,31.63,31.65,31.5,31.54,1219000.0
2008-01-15 15:15:00,31.54,31.64,31.46,31.47,951000.0,31.54,31.64,31.46,31.47,951000.0
2008-01-15 15:20:00,31.47,31.79,31.45,31.76,1221000.0,31.47,31.79,31.45,31.76,1221000.0
2008-01-15 15:25:00,31.77,32.14,31.75,32.04,1786000.0,31.77,32.14,31.75,32.04,1786000.0
2008-01-15 15:30:00,32.04,32.1,31.92,32.09,1193000.0,32.04,32.1,31.92,32.09,1193000.0
2008-01-15 15:35:00,32.09,32.19,31.83,31.85,1593000.0,32.09,32.19,31.83,31.85,1593000.0
2008-01-15 15:40:00,31.85,31.99,31.71,31.99,1031000.0,31.85,31.99,31.71,31.99,1031000.0
2008-01-15 15:45:00,31.98,31.99,31.79,31.99,953000.0,31.98,31.99,31.79,31.99,953000.0
2008-01-15 15:50:00,31.98,32.0,31.87,31.89,978000.0,31.98,32.0,31.87,31.89,978000.0
2008-01-15 15:55:00,31.9,31.91,31.71,31.8,1545000.0,31.9,31.91,31.71,31.8,1545000.0
2008-01-16 09:30:00,30.69,31.35,30.43,31.09,3346000.0,30.69,31.35,30.43,31.09,3346000.0
2008-01-16 09:35:00,31.0,31.19,30.8,30.9,2049000.0,31.0,31.19,30.8,30.9,2049000.0
2008-01-16 09:40:00,30.91,31.6,30.87,31.52,2634000.0,30.91,31.6,30.87,31.52,2634000.0
2008-01-16 09:45:00,31.51,31.55,31.04,31.22,1921000.0,31.51,31.55,31.04,31.22,1921000.0
2008-01-16 09:50:00,31.22,31.25,30.81,30.91,1169000.0,31.22,31.25,30.81,30.91,1169000.0
2008-01-16 09:55:00,30.9,30.96,30.41,30.41,1939000.0,30.9,30.96,30.41,30.41,1939000.0
2008-01-16 10:00:00,30.41,30.68,30.22,30.22,2080000.0,30.41,30.68,30.22,30.22,2080000.0
2008-01-16 10:05:00,30.23,30.6,30.12,30.5,1905000.0,30.23,30.6,30.12,30.5,1905000.0
2008-01-16 10:10:00,30.5,30.54,30.18,30.26,1476000.0,30.5,30.54,30.18,30.26,1476000.0
2008-01-16 10:15:00,30.26,30.43,30.14,30.2,1358000.0,30.26,30.43,30.14,30.2,1358000.0
2008-01-16 10:20:00,30.2,30.25,29.78,30.04,3222000.0,30.2,30.25,29.78,30.04,3222000.0
2008-01-16 10:25:00,30.03,30.12,29.71,29.73,2493000.0,30.03,30.12,29.71,29.73,2493000.0
2008-01-16 10:30:00,29.76,30.08,29.74,29.97,1774000.0,29.76,30.08,29.74,29.97,1774000.0
2008-01-16 10:35:00,29.96,29.99,29.83,29.92,942000.0,29.96,29.99,29.83,29.92,942000.0
2008-01-16 10:40:00,29.91,29.94,29.62,29.68,1687000.0,29.91,29.94,29.62,29.68,1687000.0
2008-01-16 10:45:00,29.67,29.73,29.12,29.25,2774000.0,29.67,29.73,29.12,29.25,2774000.0
2008-01-16 10:50:00,29.28,29.29,28.82,29.09,2939000.0,29.28,29.29,28.82,29.09,2939000.0
2008-01-16 10:55:00,29.09,29.38,29.06,29.31,1805000.0,29.09,29.38,29.06,29.31,1805000.0
2008-01-16 11:00:00,29.32,29.5,29.13,29.2,2251000.0,29.32,29.5,29.13,29.2,2251000.0
2008-01-16 11:05:00,29.18,29.45,29.18,29.45,2133000.0,29.18,29.45,29.18,29.45,2133000.0
2008-01-16 11:10:00,29.45,29.5,29.15,29.24,1763000.0,29.45,29.5,29.15,29.24,1763000.0
2008-01-16 11:15:00,29.24,29.34,29.04,29.34,1099000.0,29.24,29.34,29.04,29.34,1099000.0
2008-01-16 11:20:00,29.34,29.81,29.31,29.74,2481000.0,29.34,29.81,29.31,29.74,2481000.0
2008-01-16 11:25:00,29.73,29.84,29.65,29.8,1580000.0,29.73,29.84,29.65,29.8,1580000.0
2008-01-16 11:30:00,29.83,29.83,29.43,29.74,1440000.0,29.83,29.83,29.43,29.74,1440000.0
2008-01-16 11:35:00,29.73,29.74,29.52,29.57,990000.0,29.73,29.74,29.52,29.57,990000.0
2008-01-16 11:40:00,29.57,29.78,29.56,29.64,998000.0,29.57,29.78,29.56,29.64,998000.0
2008-01-16 11:45:00,29.65,29.78,29.6,29.78,731000.0,29.65,29.78,29.6,29.78,731000.0
2008-01-16 11:50:00,29.78,30.34,29.77,30.29,2101000.0,29.78,30.34,29.77,30.29,2101000.0
2008-01-16 11:55:00,30.31,30.53,30.15,30.45,1438000.0,30.31,30.53,30.15,30.45,1438000.0
2008-01-16 12:00:00,30.42,30.62,30.24,30.27,1667000.0,30.42,30.62,30.24,30.27,1667000.0
2008-01-16 12:05:00,30.28,30.77,30.21,30.61,1509000.0,30.28,30.77,30.21,30.61,1509000.0
2008-01-16 12:10:00,30.6,30.61,30.33,30.46,915000.0,30.6,30.61,30.33,30.46,915000.0
2008-01-16 12:15:00,30.43,30.57,30.3,30.41,727000.0,30.43,30.57,30.3,30.41,727000.0
2008-01-16 12:20:00,30.42,30.5,30.21,30.41,802000.0,30.42,30.5,30.21,30.41,802000.0
2008-01-16 12:25:00,30.41,30.56,30.23,30.44,537000.0,30.41,30.56,30.23,30.44,537000.0
2008-01-16 12:30:00,30.49,30.8,30.44,30.67,971000.0,30.49,30.8,30.44,30.67,971000.0
2008-01-16 12:35:00,30.67,30.76,30.6,30.75,771000.0,30.67,30.76,30.6,30.75,771000.0
2008-01-16 12:40:00,30.75,30.96,30.75,30.95,1255000.0,30.75,30.96,30.75,30.95,1255000.0
2008-01-16 12:45:00,30.96,31.08,30.82,30.86,1356000.0,30.96,31.08,30.82,30.86,1356000.0
2008-01-16 12:50:00,30.83,30.86,30.6,30.61,879000.0,30.83,30.86,30.6,30.61,879000.0
2008-01-16 12:55:00,30.64,30.64,30.3,30.6,921000.0,30.64,30.64,30.3,30.6,921000.0
2008-01-16 13:00:00,30.6,30.79,30.58,30.73,838000.0,30.6,30.79,30.58,30.73,838000.0
2008-01-16 13:05:00,30.7,30.74,30.52,30.52,576000.0,30.7,30.74,30.52,30.52,576000.0
2008-01-16 13:10:00,30.52,30.54,30.34,30.35,687000.0,30.52,30.54,30.34,30.35,687000.0
2008-01-16 13:15:00,30.35,30.37,29.9,29.99,1489000.0,30.35,30.37,29.9,29.99,1489000.0
2008-01-16 13:20:00,29.98,30.27,29.83,30.18,1175000.0,29.98,30.27,29.83,30.18,1175000.0
2008-01-16 13:25:00,30.2,30.24,29.91,29.95,861000.0,30.2,30.24,29.91,29.95,861000.0
2008-01-16 13:30:00,29.92,30.16,29.86,30.04,739000.0,29.92,30.16,29.86,30.04,739000.0
2008-01-16 13:35:00,30.05,30.4,29.97,30.25,892000.0,30.05,30.4,29.97,30.25,892000.0
2008-01-16 13:40:00,30.24,30.39,30.2,30.24,533000.0,30.24,30.39,30.2,30.24,533000.0
2008-01-16 13:45:00,30.26,30.36,30.0,30.01,691000.0,30.26,30.36,30.0,30.01,691000.0
2008-01-16 13:50:00,30.02,30.21,29.99,30.2,509000.0,30.02,30.21,29.99,30.2,509000.0
2008-01-16 13:55:00,30.2,30.38,30.11,30.25,610000.0,30.2,30.38,30.11,30.25,610000.0
2008-01-16 14:00:00,30.28,30.37,29.91,30.2,1356000.0,30.28,30.37,29.91,30.2,1356000.0
2008-01-16 14:05:00,30.2,30.52,30.15,30.4,1522000.0,30.2,30.52,30.15,30.4,1522000.0
2008-01-16 14:10:00,30.4,30.61,30.34,30.44,1086000.0,30.4,30.61,30.34,30.44,1086000.0
2008-01-16 14:15:00,30.42,30.5,30.21,30.42,867000.0,30.42,30.5,30.21,30.42,867000.0
2008-01-16 14:20:00,30.42,30.5,30.26,30.32,642000.0,30.42,30.5,30.26,30.32,642000.0
2008-01-16 14:25:00,30.3,30.61,30.05,30.61,1324000.0,30.3,30.61,30.05,30.61,1324000.0
2008-01-16 14:30:00,30.63,31.0,30.6,30.75,1964000.0,30.63,31.0,30.6,30.75,1964000.0
2008-01-16 14:35:00,30.73,31.0,30.6,30.79,1743000.0,30.73,31.0,30.6,30.79,1743000.0
2008-01-16 14:40:00,30.79,30.93,30.7,30.81,856000.0,30.79,30.93,30.7,30.81,856000.0
2008-01-16 14:45:00,30.81,30.82,30.5,30.57,1136000.0,30.81,30.82,30.5,30.57,1136000.0
2008-01-16 14:50:00,30.58,30.66,30.45,30.47,1104000.0,30.58,30.66,30.45,30.47,1104000.0
2008-01-16 14:55:00,30.47,30.47,30.2,30.22,1237000.0,30.47,30.47,30.2,30.22,1237000.0
2008-01-16 15:00:00,30.23,30.58,30.22,30.4,1071000.0,30.23,30.58,30.22,30.4,1071000.0
2008-01-16 15:05:00,30.38,30.55,30.21,30.52,1030000.0,30.38,30.55,30.21,30.52,1030000.0
2008-01-16 15:10:00,30.52,30.55,30.35,30.5,862000.0,30.52,30.55,30.35,30.5,862000.0
2008-01-16 15:15:00,30.5,30.7,30.46,30.49,1439000.0,30.5,30.7,30.46,30.49,1439000.0
2008-01-16 15:20:00,30.5,30.55,30.13,30.3,1103000.0,30.5,30.55,30.13,30.3,1103000.0
2008-01-16 15:25:00,30.29,30.46,30.25,30.44,592000.0,30.29,30.46,30.25,30.44,592000.0
2008-01-16 15:30:00,30.42,30.51,30.2,30.23,918000.0,30.42,30.51,30.2,30.23,918000.0
2008-01-16 15:35:00,30.23,30.23,29.59,29.64,1866000.0,30.23,30.23,29.59,29.64,1866000.0
2008-01-16 15:40:00,29.66,29.8,29.41,29.51,1470000.0,29.66,29.8,29.41,29.51,1470000.0
2008-01-16 15:45:00,29.51,29.7,29.35,29.62,1885000.0,29.51,29.7,29.35,29.62,1885000.0
2008-01-16 15:50:00,29.63,29.74,29.43,29.46,1292000.0,29.63,29.74,29.43,29.46,1292000.0
2008-01-16 15:55:00,29.46,29.5,29.22,29.28,1835000.0,29.46,29.5,29.22,29.28,1835000.0
2008-01-17 09:30:00,29.75,30.1,29.56,29.86,1975000.0,29.75,30.1,29.56,29.86,1975000.0
2008-01-17 09:35:00,29.86,30.06,29.52,29.67,1773000.0,29.86,30.06,29.52,29.67,1773000.0
2008-01-17 09:40:00,29.64,29.95,29.63,29.82,1484000.0,29.64,29.95,29.63,29.82,1484000.0
2008-01-17 09:45:00,29.82,29.87,29.54,29.8,1423000.0,29.82,29.87,29.54,29.8,1423000.0
2008-01-17 09:50:00,29.8,30.05,29.67,29.93,1973000.0,29.8,30.05,29.67,29.93,1973000.0
2008-01-17 09:55:00,29.91,30.05,29.85,29.93,1468000.0,29.91,30.05,29.85,29.93,1468000.0
2008-01-17 10:00:00,29.92,29.95,29.44,29.52,1779000.0,29.92,29.95,29.44,29.52,1779000.0
2008-01-17 10:05:00,29.57,29.77,29.22,29.44,1720000.0,29.57,29.77,29.22,29.44,1720000.0
2008-01-17 10:10:00,29.4,29.4,28.8,29.02,2528000.0,29.4,29.4,28.8,29.02,2528000.0
2008-01-17 10:15:00,28.99,29.05,28.26,28.26,2205000.0,28.99,29.05,28.26,28.26,2205000.0
2008-01-17 10:20:00,28.26,28.95,28.2,28.92,2358000.0,28.26,28.95,28.2,28.92,2358000.0
2008-01-17 10:25:00,28.87,28.94,28.68,28.89,1709000.0,28.87,28.94,28.68,28.89,1709000.0
2008-01-17 10:30:00,28.87,28.88,28.25,28.36,2103000.0,28.87,28.88,28.25,28.36,2103000.0
2008-01-17 10:35:00,28.33,28.63,28.28,28.54,1780000.0,28.33,28.63,28.28,28.54,1780000.0
2008-01-17 10:40:00,28.58,28.83,28.42,28.59,1447000.0,28.58,28.83,28.42,28.59,1447000.0
2008-01-17 10:45:00,28.62,28.88,28.52,28.82,979000.0,28.62,28.88,28.52,28.82,979000.0
2008-01-17 10:50:00,28.86,28.86,28.4,28.53,1259000.0,28.86,28.86,28.4,28.53,1259000.0
2008-01-17 10:55:00,28.53,28.8,28.4,28.46,1121000.0,28.53,28.8,28.4,28.46,1121000.0
2008-01-17 11:00:00,28.46,28.9,28.46,28.84,1239000.0,28.46,28.9,28.46,28.84,1239000.0
2008-01-17 11:05:00,28.83,29.03,28.74,28.76,1629000.0,28.83,29.03,28.74,28.76,1629000.0
2008-01-17 11:10:00,28.77,28.88,28.74,28.85,632000.0,28.77,28.88,28.74,28.85,632000.0
2008-01-17 11:15:00,28.83,28.84,28.55,28.7,902000.0,28.83,28.84,28.55,28.7,902000.0
2008-01-17 11:20:00,28.73,28.75,28.6,28.63,649000.0,28.73,28.75,28.6,28.63,649000.0
2008-01-17 11:25:00,28.61,28.78,28.56,28.75,574000.0,28.61,28.78,28.56,28.75,574000.0
2008-01-17 11:30:00,28.76,28.85,28.66,28.78,526000.0,28.76,28.85,28.66,28.78,526000.0
2008-01-17 11:35:00,28.76,28.94,28.65,28.68,834000.0,28.76,28.94,28.65,28.68,834000.0
2008-01-17 11:40:00,28.68,28.77,28.42,28.46,974000.0,28.68,28.77,28.42,28.46,974000.0
2008-01-17 11:45:00,28.45,28.67,28.36,28.58,895000.0,28.45,28.67,28.36,28.58,895000.0
2008-01-17 11:50:00,28.57,28.66,28.36,28.36,709000.0,28.57,28.66,28.36,28.36,709000.0
2008-01-17 11:55:00,28.36,28.45,28.26,28.36,1058000.0,28.36,28.45,28.26,28.36,1058000.0
2008-01-17 12:00:00,28.37,28.4,28.08,28.19,1073000.0,28.37,28.4,28.08,28.19,1073000.0
2008-01-17 12:05:00,28.2,28.39,28.05,28.07,721000.0,28.2,28.39,28.05,28.07,721000.0
2008-01-17 12:10:00,28.06,28.07,27.68,27.92,2021000.0,28.06,28.07,27.68,27.92,2021000.0
2008-01-17 12:15:00,27.92,28.24,27.92,28.18,1154000.0,27.92,28.24,27.92,28.18,1154000.0
2008-01-17 12:20:00,28.22,28.25,28.02,28.02,661000.0,28.22,28.25,28.02,28.02,661000.0
2008-01-17 12:25:00,28.02,28.16,28.01,28.16,537000.0,28.02,28.16,28.01,28.16,537000.0
2008-01-17 12:30:00,28.16,28.55,28.08,28.41,1380000.0,28.16,28.55,28.08,28.41,1380000.0
2008-01-17 12:35:00,28.41,28.49,28.23,28.45,576000.0,28.41,28.49,28.23,28.45,576000.0
2008-01-17 12:40:00,28.42,28.47,28.22,28.24,482000.0,28.42,28.47,28.22,28.24,482000.0
2008-01-17 12:45:00,28.25,28.41,28.15,28.4,588000.0,28.25,28.41,28.15,28.4,588000.0
2008-01-17 12:50:00,28.41,28.56,28.33,28.37,838000.0,28.41,28.56,28.33,28.37,838000.0
2008-01-17 12:55:00,28.39,28.43,28.31,28.36,399000.0,28.39,28.43,28.31,28.36,399000.0
2008-01-17 13:00:00,28.35,28.35,28.04,28.08,747000.0,28.35,28.35,28.04,28.08,747000.0
2008-01-17 13:05:00,28.08,28.2,27.8,28.06,1451000.0,28.08,28.2,27.8,28.06,1451000.0
2008-01-17 13:10:00,28.09,28.28,27.93,28.25,716000.0,28.09,28.28,27.93,28.25,716000.0
2008-01-17 13:15:00,28.25,28.4,28.12,28.3,854000.0,28.25,28.4,28.12,28.3,854000.0
2008-01-17 13:20:00,28.3,28.3,28.11,28.11,507000.0,28.3,28.3,28.11,28.11,507000.0
2008-01-17 13:25:00,28.11,28.32,28.1,28.23,554000.0,28.11,28.32,28.1,28.23,554000.0
2008-01-17 13:30:00,28.28,28.35,28.23,28.28,451000.0,28.28,28.35,28.23,28.28,451000.0
2008-01-17 13:35:00,28.26,28.33,28.22,28.28,804000.0,28.26,28.33,28.22,28.28,804000.0
2008-01-17 13:40:00,28.28,28.52,28.28,28.39,1070000.0,28.28,28.52,28.28,28.39,1070000.0
2008-01-17 13:45:00,28.42,28.42,28.1,28.16,870000.0,28.42,28.42,28.1,28.16,870000.0
2008-01-17 13:50:00,28.15,28.18,27.95,28.0,1088000.0,28.15,28.18,27.95,28.0,1088000.0
2008-01-17 13:55:00,27.98,28.1,27.9,28.06,793000.0,27.98,28.1,27.9,28.06,793000.0
2008-01-17 14:00:00,28.05,28.12,27.9,27.95,751000.0,28.05,28.12,27.9,27.95,751000.0
2008-01-17 14:05:00,27.94,28.08,27.83,27.85,1021000.0,27.94,28.08,27.83,27.85,1021000.0
2008-01-17 14:10:00,27.87,27.87,27.35,27.55,3036000.0,27.87,27.87,27.35,27.55,3036000.0
2008-01-17 14:15:00,27.54,27.55,27.2,27.41,2379000.0,27.54,27.55,27.2,27.41,2379000.0
2008-01-17 14:20:00,27.44,27.47,27.33,27.43,1033000.0,27.44,27.47,27.33,27.43,1033000.0
2008-01-17 14:25:00,27.44,27.45,27.15,27.26,1476000.0,27.44,27.45,27.15,27.26,1476000.0
2008-01-17 14:30:00,27.26,27.5,27.22,27.25,1502000.0,27.26,27.5,27.22,27.25,1502000.0
2008-01-17 14:35:00,27.23,27.4,27.13,27.32,1083000.0,27.23,27.4,27.13,27.32,1083000.0
2008-01-17 14:40:00,27.31,27.32,26.98,27.06,1560000.0,27.31,27.32,26.98,27.06,1560000.0
2008-01-17 14:45:00,27.1,27.4,27.03,27.31,1415000.0,27.1,27.4,27.03,27.31,1415000.0
2008-01-17 14:50:00,27.31,27.58,27.27,27.52,1841000.0,27.31,27.58,27.27,27.52,1841000.0
2008-01-17 14:55:00,27.54,27.54,27.27,27.29,1280000.0,27.54,27.54,27.27,27.29,1280000.0
2008-01-17 15:00:00,27.31,27.46,27.23,27.31,1071000.0,27.31,27.46,27.23,27.31,1071000.0
2008-01-17 15:05:00,27.32,27.55,27.24,27.49,1404000.0,27.32,27.55,27.24,27.49,1404000.0
2008-01-17 15:10:00,27.49,27.71,27.4,27.64,1413000.0,27.49,27.71,27.4,27.64,1413000.0
2008-01-17 15:15:00,27.64,27.67,27.35,27.44,1266000.0,27.64,27.67,27.35,27.44,1266000.0
2008-01-17 15:20:00,27.42,27.42,27.01,27.21,1553000.0,27.42,27.42,27.01,27.21,1553000.0
2008-01-17 15:25:00,27.22,27.22,26.94,26.97,1394000.0,27.22,27.22,26.94,26.97,1394000.0
2008-01-17 15:30:00,26.97,27.19,26.9,27.11,1116000.0,26.97,27.19,26.9,27.11,1116000.0
2008-01-17 15:35:00,27.14,27.14,26.96,26.98,1271000.0,27.14,27.14,26.96,26.98,1271000.0
2008-01-17 15:40:00,26.98,27.05,26.71,26.8,1964000.0,26.98,27.05,26.71,26.8,1964000.0
2008-01-17 15:45:00,26.8,26.84,26.46,26.54,2042000.0,26.8,26.84,26.46,26.54,2042000.0
2008-01-17 15:50:00,26.53,26.9,26.37,26.75,2338000.0,26.53,26.9,26.37,26.75,2338000.0
2008-01-17 15:55:00,26.75,26.76,26.45,26.48,1774000.0,26.75,26.76,26.45,26.48,1774000.0
2008-01-18 09:30:00,26.99,27.3,26.96,27.3,3128000.0,26.99,27.3,26.96,27.3,3128000.0
2008-01-18 09:35:00,27.3,27.32,26.86,26.99,2912000.0,27.3,27.32,26.86,26.99,2912000.0
2008-01-18 09:40:00,26.99,27.09,26.75,27.06,2510000.0,26.99,27.09,26.75,27.06,2510000.0
2008-01-18 09:45:00,27.08,27.08,26.8,26.84,1564000.0,27.08,27.08,26.8,26.84,1564000.0
2008-01-18 09:50:00,26.84,26.88,26.56,26.68,2679000.0,26.84,26.88,26.56,26.68,2679000.0
2008-01-18 09:55:00,26.66,26.76,26.0,26.23,3281000.0,26.66,26.76,26.0,26.23,3281000.0
2008-01-18 10:00:00,26.22,26.63,25.43,25.67,4429000.0,26.22,26.63,25.43,25.67,4429000.0
2008-01-18 10:05:00,25.64,26.08,25.53,25.92,3207000.0,25.64,26.08,25.53,25.92,3207000.0
2008-01-18 10:10:00,25.93,26.58,25.75,26.31,3633000.0,25.93,26.58,25.75,26.31,3633000.0
2008-01-18 10:15:00,26.34,26.48,26.04,26.27,2651000.0,26.34,26.48,26.04,26.27,2651000.0
2008-01-18 10:20:00,26.29,26.44,26.0,26.44,1715000.0,26.29,26.44,26.0,26.44,1715000.0
2008-01-18 10:25:00,26.44,26.5,26.23,26.46,1848000.0,26.44,26.5,26.23,26.46,1848000.0
2008-01-18 10:30:00,26.47,26.72,26.46,26.5,2541000.0,26.47,26.72,26.46,26.5,2541000.0
2008-01-18 10:35:00,26.5,26.54,26.06,26.09,2124000.0,26.5,26.54,26.06,26.09,2124000.0
2008-01-18 10:40:00,26.09,26.53,26.08,26.42,1673000.0,26.09,26.53,26.08,26.42,1673000.0
2008-01-18 10:45:00,26.42,26.45,26.14,26.22,1182000.0,26.42,26.45,26.14,26.22,1182000.0
2008-01-18 10:50:00,26.22,26.41,26.17,26.24,1245000.0,26.22,26.41,26.17,26.24,1245000.0
2008-01-18 10:55:00,26.24,26.32,26.0,26.1,1892000.0,26.24,26.32,26.0,26.1,1892000.0
2008-01-18 11:00:00,26.12,26.29,26.01,26.25,1154000.0,26.12,26.29,26.01,26.25,1154000.0
2008-01-18 11:05:00,26.26,26.26,25.72,25.85,1861000.0,26.26,26.26,25.72,25.85,1861000.0
2008-01-18 11:10:00,25.85,26.13,25.72,25.74,1276000.0,25.85,26.13,25.72,25.74,1276000.0
2008-01-18 11:15:00,25.73,25.85,25.45,25.8,2870000.0,25.73,25.85,25.45,25.8,2870000.0
2008-01-18 11:20:00,25.8,25.83,25.23,25.43,2046000.0,25.8,25.83,25.23,25.43,2046000.0
2008-01-18 11:25:00,25.41,25.6,25.28,25.55,2371000.0,25.41,25.6,25.28,25.55,2371000.0
2008-01-18 11:30:00,25.53,25.7,25.5,25.63,1532000.0,25.53,25.7,25.5,25.63,1532000.0
2008-01-18 11:35:00,25.6,25.9,25.35,25.69,2158000.0,25.6,25.9,25.35,25.69,2158000.0
2008-01-18 11:40:00,25.69,25.7,25.41,25.54,1785000.0,25.69,25.7,25.41,25.54,1785000.0
2008-01-18 11:45:00,25.54,25.68,25.35,25.63,1364000.0,25.54,25.68,25.35,25.63,1364000.0
2008-01-18 11:50:00,25.62,25.76,25.51,25.54,871000.0,25.62,25.76,25.51,25.54,871000.0
2008-01-18 11:55:00,25.57,25.57,25.31,25.42,1361000.0,25.57,25.57,25.31,25.42,1361000.0
2008-01-18 12:00:00,25.42,25.65,25.4,25.59,1306000.0,25.42,25.65,25.4,25.59,1306000.0
2008-01-18 12:05:00,25.61,25.7,25.51,25.69,913000.0,25.61,25.7,25.51,25.69,913000.0
2008-01-18 12:10:00,25.7,25.79,25.64,25.7,1305000.0,25.7,25.79,25.64,25.7,1305000.0
2008-01-18 12:15:00,25.72,26.06,25.68,25.9,1522000.0,25.72,26.06,25.68,25.9,1522000.0
2008-01-18 12:20:00,25.92,26.0,25.77,25.94,849000.0,25.92,26.0,25.77,25.94,849000.0
2008-01-18 12:25:00,25.92,26.17,25.9,26.09,1524000.0,25.92,26.17,25.9,26.09,1524000.0
2008-01-18 12:30:00,26.1,26.44,26.1,26.33,2337000.0,26.1,26.44,26.1,26.33,2337000.0
2008-01-18 12:35:00,26.33,26.41,26.15,26.28,1614000.0,26.33,26.41,26.15,26.28,1614000.0
2008-01-18 12:40:00,26.28,26.3,26.06,26.13,1068000.0,26.28,26.3,26.06,26.13,1068000.0
2008-01-18 12:45:00,26.13,26.4,26.11,26.39,851000.0,26.13,26.4,26.11,26.39,851000.0
2008-01-18 12:50:00,26.39,26.61,26.37,26.58,1701000.0,26.39,26.61,26.37,26.58,1701000.0
2008-01-18 12:55:00,26.56,26.61,26.27,26.34,1230000.0,26.56,26.61,26.27,26.34,1230000.0
2008-01-18 13:00:00,26.33,26.59,26.2,26.54,1031000.0,26.33,26.59,26.2,26.54,1031000.0
2008-01-18 13:05:00,26.54,26.78,26.54,26.65,1883000.0,26.54,26.78,26.54,26.65,1883000.0
2008-01-18 13:10:00,26.63,26.67,26.36,26.42,1287000.0,26.63,26.67,26.36,26.42,1287000.0
2008-01-18 13:15:00,26.45,26.48,26.06,26.14,1642000.0,26.45,26.48,26.06,26.14,1642000.0
2008-01-18 13:20:00,26.13,26.29,26.01,26.21,1222000.0,26.13,26.29,26.01,26.21,1222000.0
2008-01-18 13:25:00,26.21,26.47,26.2,26.4,1142000.0,26.21,26.47,26.2,26.4,1142000.0
2008-01-18 13:30:00,26.41,26.73,26.4,26.56,1305000.0,26.41,26.73,26.4,26.56,1305000.0
2008-01-18 13:35:00,26.56,26.6,26.32,26.34,915000.0,26.56,26.6,26.32,26.34,915000.0
2008-01-18 13:40:00,26.32,26.6,26.25,26.47,1091000.0,26.32,26.6,26.25,26.47,1091000.0
2008-01-18 13:45:00,26.47,26.8,26.47,26.67,1186000.0,26.47,26.8,26.47,26.67,1186000.0
2008-01-18 13:50:00,26.67,26.8,26.48,26.63,1116000.0,26.67,26.8,26.48,26.63,1116000.0
2008-01-18 13:55:00,26.63,26.77,26.56,26.67,776000.0,26.63,26.77,26.56,26.67,776000.0
2008-01-18 14:00:00,26.69,26.87,26.58,26.74,1032000.0,26.69,26.87,26.58,26.74,1032000.0
2008-01-18 14:05:00,26.73,26.76,26.58,26.71,1104000.0,26.73,26.76,26.58,26.71,1104000.0
2008-01-18 14:10:00,26.73,26.78,26.62,26.75,670000.0,26.73,26.78,26.62,26.75,670000.0
2008-01-18 14:15:00,26.71,27.16,26.71,27.14,2142000.0,26.71,27.16,26.71,27.14,2142000.0
2008-01-18 14:20:00,27.12,27.16,26.81,26.88,1609000.0,27.12,27.16,26.81,26.88,1609000.0
2008-01-18 14:25:00,26.89,26.92,26.64,26.67,1275000.0,26.89,26.92,26.64,26.67,1275000.0
2008-01-18 14:30:00,26.67,26.73,26.26,26.54,2028000.0,26.67,26.73,26.26,26.54,2028000.0
2008-01-18 14:35:00,26.56,26.7,26.5,26.59,1184000.0,26.56,26.7,26.5,26.59,1184000.0
2008-01-18 14:40:00,26.59,26.65,26.51,26.56,658000.0,26.59,26.65,26.51,26.56,658000.0
2008-01-18 14:45:00,26.53,26.65,26.4,26.47,1123000.0,26.53,26.65,26.4,26.47,1123000.0
2008-01-18 14:50:00,26.48,26.55,26.32,26.43,916000.0,26.48,26.55,26.32,26.43,916000.0
2008-01-18 14:55:00,26.42,27.0,26.42,26.86,2087000.0,26.42,27.0,26.42,26.86,2087000.0
2008-01-18 15:00:00,26.88,26.96,26.67,26.96,1379000.0,26.88,26.96,26.67,26.96,1379000.0
2008-01-18 15:05:00,26.93,27.34,26.9,27.31,3170000.0,26.93,27.34,26.9,27.31,3170000.0
2008-01-18 15:10:00,27.29,27.37,27.07,27.16,2102000.0,27.29,27.37,27.07,27.16,2102000.0
2008-01-18 15:15:00,27.18,27.27,26.92,26.93,1386000.0,27.18,27.27,26.92,26.93,1386000.0
2008-01-18 15:20:00,26.94,27.03,26.76,26.84,1324000.0,26.94,27.03,26.76,26.84,1324000.0
2008-01-18 15:25:00,26.84,26.98,26.76,26.91,1050000.0,26.84,26.98,26.76,26.91,1050000.0
2008-01-18 15:30:00,26.91,26.97,26.81,26.9,960000.0,26.91,26.97,26.81,26.9,960000.0
2008-01-18 15:35:00,26.93,26.95,26.84,26.88,1253000.0,26.93,26.95,26.84,26.88,1253000.0
2008-01-18 15:40:00,26.9,26.99,26.84,26.99,1117000.0,26.9,26.99,26.84,26.99,1117000.0
2008-01-18 15:45:00,26.97,27.16,26.93,27.09,2584000.0,26.97,27.16,26.93,27.09,2584000.0
2008-01-18 15:50:00,27.08,27.14,27.01,27.12,1566000.0,27.08,27.14,27.01,27.12,1566000.0
2008-01-18 15:55:00,27.12,27.32,27.06,27.3,2503000.0,27.12,27.32,27.06,27.3,2503000.0
2008-01-22 09:30:00,24.43,24.78,24.3,24.54,3747000.0,24.43,24.78,24.3,24.54,3747000.0
2008-01-22 09:35:00,24.51,25.2,24.5,24.93,2747000.0,24.51,25.2,24.5,24.93,2747000.0
2008-01-22 09:40:00,24.94,26.22,24.8,25.72,3110000.0,24.94,26.22,24.8,25.72,3110000.0
2008-01-22 09:45:00,25.67,26.05,25.55,25.8,1596000.0,25.67,26.05,25.55,25.8,1596000.0
2008-01-22 09:50:00,25.8,26.61,25.55,26.13,2428000.0,25.8,26.61,25.55,26.13,2428000.0
2008-01-22 09:55:00,26.12,26.12,25.8,25.98,1457000.0,26.12,26.12,25.8,25.98,1457000.0
2008-01-22 10:00:00,26.02,26.35,25.8,26.3,2240000.0,26.02,26.35,25.8,26.3,2240000.0
2008-01-22 10:05:00,26.33,26.56,26.11,26.55,2117000.0,26.33,26.56,26.11,26.55,2117000.0
2008-01-22 10:10:00,26.55,26.55,25.92,25.96,1368000.0,26.55,26.55,25.92,25.96,1368000.0
2008-01-22 10:15:00,25.98,26.43,25.8,26.35,1326000.0,25.98,26.43,25.8,26.35,1326000.0
2008-01-22 10:20:00,26.32,26.49,26.05,26.35,1214000.0,26.32,26.49,26.05,26.35,1214000.0
2008-01-22 10:25:00,26.35,26.57,26.16,26.4,1775000.0,26.35,26.57,26.16,26.4,1775000.0
2008-01-22 10:30:00,26.36,26.5,26.1,26.37,1018000.0,26.36,26.5,26.1,26.37,1018000.0
2008-01-22 10:35:00,26.39,26.5,26.25,26.37,671000.0,26.39,26.5,26.25,26.37,671000.0
2008-01-22 10:40:00,26.34,26.99,26.33,26.77,1689000.0,26.34,26.99,26.33,26.77,1689000.0
2008-01-22 10:45:00,26.75,26.8,26.54,26.55,1182000.0,26.75,26.8,26.54,26.55,1182000.0
2008-01-22 10:50:00,26.53,26.6,26.43,26.51,943000.0,26.53,26.6,26.43,26.51,943000.0
2008-01-22 10:55:00,26.48,26.84,26.46,26.73,1063000.0,26.48,26.84,26.46,26.73,1063000.0
2008-01-22 11:00:00,26.77,27.2,26.71,27.04,2026000.0,26.77,27.2,26.71,27.04,2026000.0
2008-01-22 11:05:00,27.05,27.34,27.0,27.22,1715000.0,27.05,27.34,27.0,27.22,1715000.0
2008-01-22 11:10:00,27.21,27.44,27.11,27.24,1758000.0,27.21,27.44,27.11,27.24,1758000.0
2008-01-22 11:15:00,27.24,27.25,26.99,27.07,1257000.0,27.24,27.25,26.99,27.07,1257000.0
2008-01-22 11:20:00,27.08,27.12,26.82,26.98,1155000.0,27.08,27.12,26.82,26.98,1155000.0
2008-01-22 11:25:00,26.98,27.07,26.87,27.01,1039000.0,26.98,27.07,26.87,27.01,1039000.0
2008-01-22 11:30:00,26.96,26.97,26.6,26.61,1560000.0,26.96,26.97,26.6,26.61,1560000.0
2008-01-22 11:35:00,26.61,26.84,26.6,26.82,1104000.0,26.61,26.84,26.6,26.82,1104000.0
2008-01-22 11:40:00,26.8,27.01,26.76,26.86,862000.0,26.8,27.01,26.76,26.86,862000.0
2008-01-22 11:45:00,26.88,27.04,26.86,27.0,634000.0,26.88,27.04,26.86,27.0,634000.0
2008-01-22 11:50:00,27.0,27.03,26.8,26.87,701000.0,27.0,27.03,26.8,26.87,701000.0
2008-01-22 11:55:00,26.87,26.9,26.6,26.7,943000.0,26.87,26.9,26.6,26.7,943000.0
2008-01-22 12:00:00,26.71,26.89,26.61,26.77,826000.0,26.71,26.89,26.61,26.77,826000.0
2008-01-22 12:05:00,26.75,27.19,26.7,27.17,1070000.0,26.75,27.19,26.7,27.17,1070000.0
2008-01-22 12:10:00,27.16,27.29,26.83,27.0,1084000.0,27.16,27.29,26.83,27.0,1084000.0
2008-01-22 12:15:00,27.0,27.13,26.85,26.88,495000.0,27.0,27.13,26.85,26.88,495000.0
2008-01-22 12:20:00,26.88,26.99,26.75,26.91,546000.0,26.88,26.99,26.75,26.91,546000.0
2008-01-22 12:25:00,26.9,27.07,26.86,26.92,428000.0,26.9,27.07,26.86,26.92,428000.0
2008-01-22 12:30:00,26.92,26.97,26.8,26.86,395000.0,26.92,26.97,26.8,26.86,395000.0
2008-01-22 12:35:00,26.86,27.19,26.85,27.07,706000.0,26.86,27.19,26.85,27.07,706000.0
2008-01-22 12:40:00,27.08,27.08,26.92,26.99,737000.0,27.08,27.08,26.92,26.99,737000.0
2008-01-22 12:45:00,26.99,27.18,26.99,27.06,444000.0,26.99,27.18,26.99,27.06,444000.0
2008-01-22 12:50:00,27.07,27.36,27.07,27.36,1183000.0,27.07,27.36,27.07,27.36,1183000.0
2008-01-22 12:55:00,27.36,27.53,27.23,27.44,1434000.0,27.36,27.53,27.23,27.44,1434000.0
2008-01-22 13:00:00,27.45,27.54,27.38,27.54,1441000.0,27.45,27.54,27.38,27.54,1441000.0
2008-01-22 13:05:00,27.54,27.56,27.37,27.45,1567000.0,27.54,27.56,27.37,27.45,1567000.0
2008-01-22 13:10:00,27.43,27.7,27.38,27.39,1408000.0,27.43,27.7,27.38,27.39,1408000.0
2008-01-22 13:15:00,27.39,27.68,27.39,27.48,775000.0,27.39,27.68,27.39,27.48,775000.0
2008-01-22 13:20:00,27.48,27.62,27.35,27.51,733000.0,27.48,27.62,27.35,27.51,733000.0
2008-01-22 13:25:00,27.52,27.59,27.23,27.41,944000.0,27.52,27.59,27.23,27.41,944000.0
2008-01-22 13:30:00,27.41,27.41,27.25,27.26,624000.0,27.41,27.41,27.25,27.26,624000.0
2008-01-22 13:35:00,27.26,27.49,27.25,27.45,906000.0,27.26,27.49,27.25,27.45,906000.0
2008-01-22 13:40:00,27.45,27.52,27.21,27.26,848000.0,27.45,27.52,27.21,27.26,848000.0
2008-01-22 13:45:00,27.29,27.32,27.04,27.21,1026000.0,27.29,27.32,27.04,27.21,1026000.0
2008-01-22 13:50:00,27.21,27.37,27.15,27.27,765000.0,27.21,27.37,27.15,27.27,765000.0
2008-01-22 13:55:00,27.25,27.3,27.06,27.29,1018000.0,27.25,27.3,27.06,27.29,1018000.0
2008-01-22 14:00:00,27.28,27.29,27.08,27.14,513000.0,27.28,27.29,27.08,27.14,513000.0
2008-01-22 14:05:00,27.11,27.11,26.88,26.96,1115000.0,27.11,27.11,26.88,26.96,1115000.0
2008-01-22 14:10:00,26.92,27.22,26.9,27.09,989000.0,26.92,27.22,26.9,27.09,989000.0
2008-01-22 14:15:00,27.09,27.39,27.07,27.35,1045000.0,27.09,27.39,27.07,27.35,1045000.0
2008-01-22 14:20:00,27.35,27.37,27.2,27.31,696000.0,27.35,27.37,27.2,27.31,696000.0
2008-01-22 14:25:00,27.26,27.35,27.16,27.19,698000.0,27.26,27.35,27.16,27.19,698000.0
2008-01-22 14:30:00,27.15,27.17,26.9,26.95,946000.0,27.15,27.17,26.9,26.95,946000.0
2008-01-22 14:35:00,26.98,27.09,26.87,26.91,695000.0,26.98,27.09,26.87,26.91,695000.0
2008-01-22 14:40:00,26.91,27.01,26.76,26.99,1228000.0,26.91,27.01,26.76,26.99,1228000.0
2008-01-22 14:45:00,26.95,27.2,26.85,27.04,612000.0,26.95,27.2,26.85,27.04,612000.0
2008-01-22 14:50:00,27.05,27.2,26.97,27.11,520000.0,27.05,27.2,26.97,27.11,520000.0
2008-01-22 14:55:00,27.12,27.3,27.06,27.15,729000.0,27.12,27.3,27.06,27.15,729000.0
2008-01-22 15:00:00,27.11,27.28,26.96,27.28,740000.0,27.11,27.28,26.96,27.28,740000.0
2008-01-22 15:05:00,27.27,27.49,27.12,27.38,1373000.0,27.27,27.49,27.12,27.38,1373000.0
2008-01-22 15:10:00,27.33,27.37,27.0,27.16,1086000.0,27.33,27.37,27.0,27.16,1086000.0
2008-01-22 15:15:00,27.16,27.18,27.0,27.05,632000.0,27.16,27.18,27.0,27.05,632000.0
2008-01-22 15:20:00,27.04,27.15,27.01,27.03,662000.0,27.04,27.15,27.01,27.03,662000.0
2008-01-22 15:25:00,27.03,27.09,26.8,27.02,745000.0,27.03,27.09,26.8,27.02,745000.0
2008-01-22 15:30:00,27.04,27.34,27.01,27.33,1366000.0,27.04,27.34,27.01,27.33,1366000.0
2008-01-22 15:35:00,27.32,27.7,27.28,27.43,2243000.0,27.32,27.7,27.28,27.43,2243000.0
2008-01-22 15:40:00,27.43,27.71,27.35,27.48,1412000.0,27.43,27.71,27.35,27.48,1412000.0
2008-01-22 15:45:00,27.48,27.6,27.32,27.44,1189000.0,27.48,27.6,27.32,27.44,1189000.0
2008-01-22 15:50:00,27.45,27.45,27.05,27.37,1423000.0,27.45,27.45,27.05,27.37,1423000.0
2008-01-22 15:55:00,27.37,27.57,27.15,27.4,1611000.0,27.37,27.57,27.15,27.4,1611000.0
2008-01-23 09:30:00,26.61,27.2,26.59,26.81,2647000.0,26.61,27.2,26.59,26.81,2647000.0
2008-01-23 09:35:00,26.8,26.99,26.22,26.32,2499000.0,26.8,26.99,26.22,26.32,2499000.0
2008-01-23 09:40:00,26.32,26.65,26.32,26.42,2071000.0,26.32,26.65,26.32,26.42,2071000.0
2008-01-23 09:45:00,26.42,26.51,26.32,26.4,1245000.0,26.42,26.51,26.32,26.4,1245000.0
2008-01-23 09:50:00,26.4,26.4,25.98,26.19,2932000.0,26.4,26.4,25.98,26.19,2932000.0
2008-01-23 09:55:00,26.16,26.82,26.08,26.62,2050000.0,26.16,26.82,26.08,26.62,2050000.0
2008-01-23 10:00:00,26.62,26.82,26.34,26.36,1332000.0,26.62,26.82,26.34,26.36,1332000.0
2008-01-23 10:05:00,26.36,26.6,26.31,26.32,1360000.0,26.36,26.6,26.31,26.32,1360000.0
2008-01-23 10:10:00,26.35,26.64,26.29,26.47,1323000.0,26.35,26.64,26.29,26.47,1323000.0
2008-01-23 10:15:00,26.46,26.95,26.41,26.89,1751000.0,26.46,26.95,26.41,26.89,1751000.0
2008-01-23 10:20:00,26.87,27.09,26.83,26.9,2033000.0,26.87,27.09,26.83,26.9,2033000.0
2008-01-23 10:25:00,26.88,26.99,26.74,26.79,938000.0,26.88,26.99,26.74,26.79,938000.0
2008-01-23 10:30:00,26.82,26.9,26.69,26.7,749000.0,26.82,26.9,26.69,26.7,749000.0
2008-01-23 10:35:00,26.73,26.79,26.59,26.78,801000.0,26.73,26.79,26.59,26.78,801000.0
2008-01-23 10:40:00,26.79,26.8,26.36,26.47,1406000.0,26.79,26.8,26.36,26.47,1406000.0
2008-01-23 10:45:00,26.45,26.58,26.39,26.55,911000.0,26.45,26.58,26.39,26.55,911000.0
2008-01-23 10:50:00,26.57,26.57,26.37,26.38,923000.0,26.57,26.57,26.37,26.38,923000.0
2008-01-23 10:55:00,26.38,26.46,26.22,26.36,1150000.0,26.38,26.46,26.22,26.36,1150000.0
2008-01-23 11:00:00,26.32,26.45,26.3,26.41,690000.0,26.32,26.45,26.3,26.41,690000.0
2008-01-23 11:05:00,26.41,26.47,26.11,26.11,1214000.0,26.41,26.47,26.11,26.11,1214000.0
2008-01-23 11:10:00,26.13,26.17,25.9,25.97,1504000.0,26.13,26.17,25.9,25.97,1504000.0
2008-01-23 11:15:00,25.96,26.12,25.94,25.98,1003000.0,25.96,26.12,25.94,25.98,1003000.0
2008-01-23 11:20:00,25.99,26.05,25.7,25.84,2350000.0,25.99,26.05,25.7,25.84,2350000.0
2008-01-23 11:25:00,25.88,25.94,25.75,25.77,981000.0,25.88,25.94,25.75,25.77,981000.0
2008-01-23 11:30:00,25.79,25.8,25.34,25.75,2395000.0,25.79,25.8,25.34,25.75,2395000.0
2008-01-23 11:35:00,25.72,25.72,25.5,25.6,1299000.0,25.72,25.72,25.5,25.6,1299000.0
2008-01-23 11:40:00,25.62,25.66,25.45,25.57,733000.0,25.62,25.66,25.45,25.57,733000.0
2008-01-23 11:45:00,25.56,25.58,25.13,25.28,1463000.0,25.56,25.58,25.13,25.28,1463000.0
2008-01-23 11:50:00,25.28,25.36,25.13,25.29,1888000.0,25.28,25.36,25.13,25.29,1888000.0
2008-01-23 11:55:00,25.33,25.47,25.08,25.08,1361000.0,25.33,25.47,25.08,25.08,1361000.0
2008-01-23 12:00:00,25.08,25.1,24.65,24.82,2474000.0,25.08,25.1,24.65,24.82,2474000.0
2008-01-23 12:05:00,24.83,24.96,24.67,24.73,1111000.0,24.83,24.96,24.67,24.73,1111000.0
2008-01-23 12:10:00,24.72,24.76,24.43,24.6,1860000.0,24.72,24.76,24.43,24.6,1860000.0
2008-01-23 12:15:00,24.6,25.1,24.59,25.09,1514000.0,24.6,25.1,24.59,25.09,1514000.0
2008-01-23 12:20:00,25.08,25.15,24.9,24.96,1413000.0,25.08,25.15,24.9,24.96,1413000.0
2008-01-23 12:25:00,24.96,25.07,24.88,24.92,972000.0,24.96,25.07,24.88,24.92,972000.0
2008-01-23 12:30:00,24.94,25.0,24.5,24.56,743000.0,24.94,25.0,24.5,24.56,743000.0
2008-01-23 12:35:00,24.59,24.62,23.86,23.89,2307000.0,24.59,24.62,23.86,23.89,2307000.0
2008-01-23 12:40:00,23.96,24.36,23.8,23.96,1652000.0,23.96,24.36,23.8,23.96,1652000.0
2008-01-23 12:45:00,23.95,24.24,23.7,24.22,1569000.0,23.95,24.24,23.7,24.22,1569000.0
2008-01-23 12:50:00,24.23,24.48,24.13,24.41,1546000.0,24.23,24.48,24.13,24.41,1546000.0
2008-01-23 12:55:00,24.43,24.48,24.12,24.15,1060000.0,24.43,24.48,24.12,24.15,1060000.0
2008-01-23 13:00:00,24.15,24.5,24.13,24.21,1155000.0,24.15,24.5,24.13,24.21,1155000.0
2008-01-23 13:05:00,24.21,24.45,23.87,23.97,781000.0,24.21,24.45,23.87,23.97,781000.0
2008-01-23 13:10:00,23.92,23.99,23.81,23.99,989000.0,23.92,23.99,23.81,23.99,989000.0
2008-01-23 13:15:00,23.99,24.48,23.95,24.39,1087000.0,23.99,24.48,23.95,24.39,1087000.0
2008-01-23 13:20:00,24.39,24.69,24.34,24.68,1732000.0,24.39,24.69,24.34,24.68,1732000.0
2008-01-23 13:25:00,24.69,24.91,24.62,24.7,1843000.0,24.69,24.91,24.62,24.7,1843000.0
2008-01-23 13:30:00,24.7,24.85,24.43,24.78,1273000.0,24.7,24.85,24.43,24.78,1273000.0
2008-01-23 13:35:00,24.77,25.2,24.73,24.95,1835000.0,24.77,25.2,24.73,24.95,1835000.0
2008-01-23 13:40:00,24.92,25.1,24.76,25.02,964000.0,24.92,25.1,24.76,25.02,964000.0
2008-01-23 13:45:00,25.04,25.5,24.88,25.37,1600000.0,25.04,25.5,24.88,25.37,1600000.0
2008-01-23 13:50:00,25.34,25.57,25.11,25.15,1602000.0,25.34,25.57,25.11,25.15,1602000.0
2008-01-23 13:55:00,25.11,25.38,25.04,25.11,1223000.0,25.11,25.38,25.04,25.11,1223000.0
2008-01-23 14:00:00,25.18,25.2,24.9,24.97,917000.0,25.18,25.2,24.9,24.97,917000.0
2008-01-23 14:05:00,24.97,25.65,24.94,25.6,1890000.0,24.97,25.65,24.94,25.6,1890000.0
2008-01-23 14:10:00,25.65,25.98,25.6,25.88,1838000.0,25.65,25.98,25.6,25.88,1838000.0
2008-01-23 14:15:00,25.85,25.88,25.51,25.6,1356000.0,25.85,25.88,25.51,25.6,1356000.0
2008-01-23 14:20:00,25.58,25.9,25.3,25.85,1654000.0,25.58,25.9,25.3,25.85,1654000.0
2008-01-23 14:25:00,25.82,26.23,25.81,26.1,2668000.0,25.82,26.23,25.81,26.1,2668000.0
2008-01-23 14:30:00,26.1,26.1,25.61,25.75,1765000.0,26.1,26.1,25.61,25.75,1765000.0
2008-01-23 14:35:00,25.75,26.1,25.66,26.05,1596000.0,25.75,26.1,25.66,26.05,1596000.0
2008-01-23 14:40:00,26.05,26.11,25.65,25.7,1657000.0,26.05,26.11,25.65,25.7,1657000.0
2008-01-23 14:45:00,25.68,25.87,25.33,25.54,1409000.0,25.68,25.87,25.33,25.54,1409000.0
2008-01-23 14:50:00,25.56,25.56,25.04,25.34,1572000.0,25.56,25.56,25.04,25.34,1572000.0
2008-01-23 14:55:00,25.31,25.55,25.26,25.54,1076000.0,25.31,25.55,25.26,25.54,1076000.0
2008-01-23 15:00:00,25.54,26.0,25.45,25.83,1893000.0,25.54,26.0,25.45,25.83,1893000.0
2008-01-23 15:05:00,25.83,26.2,25.7,26.2,1784000.0,25.83,26.2,25.7,26.2,1784000.0
2008-01-23 15:10:00,26.2,26.35,25.95,26.2,2076000.0,26.2,26.35,25.95,26.2,2076000.0
2008-01-23 15:15:00,26.19,26.27,25.87,26.11,1686000.0,26.19,26.27,25.87,26.11,1686000.0
2008-01-23 15:20:00,26.1,26.45,25.93,26.41,1549000.0,26.1,26.45,25.93,26.41,1549000.0
2008-01-23 15:25:00,26.41,26.51,26.2,26.46,2109000.0,26.41,26.51,26.2,26.46,2109000.0
2008-01-23 15:30:00,26.48,26.7,26.39,26.67,1856000.0,26.48,26.7,26.39,26.67,1856000.0
2008-01-23 15:35:00,26.69,26.95,26.56,26.86,2112000.0,26.69,26.95,26.56,26.86,2112000.0
2008-01-23 15:40:00,26.89,26.89,26.36,26.65,1743000.0,26.89,26.89,26.36,26.65,1743000.0
2008-01-23 15:45:00,26.6,26.89,26.58,26.85,1502000.0,26.6,26.89,26.58,26.85,1502000.0
2008-01-23 15:50:00,26.84,26.86,26.68,26.84,1579000.0,26.84,26.86,26.68,26.84,1579000.0
2008-01-23 15:55:00,26.85,27.14,26.8,27.02,2431000.0,26.85,27.14,26.8,27.02,2431000.0
2008-01-24 09:30:00,27.44,27.8,27.35,27.56,2794000.0,27.44,27.8,27.35,27.56,2794000.0
2008-01-24 09:35:00,27.57,28.16,27.5,28.16,2759000.0,27.57,28.16,27.5,28.16,2759000.0
2008-01-24 09:40:00,28.14,28.7,28.04,28.66,3114000.0,28.14,28.7,28.04,28.66,3114000.0
2008-01-24 09:45:00,28.67,28.9,28.54,28.66,2556000.0,28.67,28.9,28.54,28.66,2556000.0
2008-01-24 09:50:00,28.68,28.99,28.61,28.94,1898000.0,28.68,28.99,28.61,28.94,1898000.0
2008-01-24 09:55:00,28.94,28.99,28.7,28.79,2452000.0,28.94,28.99,28.7,28.79,2452000.0
2008-01-24 10:00:00,28.78,29.7,28.75,29.53,3938000.0,28.78,29.7,28.75,29.53,3938000.0
2008-01-24 10:05:00,29.53,29.69,29.39,29.52,3668000.0,29.53,29.69,29.39,29.52,3668000.0
2008-01-24 10:10:00,29.5,29.7,29.2,29.33,3267000.0,29.5,29.7,29.2,29.33,3267000.0
2008-01-24 10:15:00,29.31,29.33,28.8,28.9,3377000.0,29.31,29.33,28.8,28.9,3377000.0
2008-01-24 10:20:00,28.9,28.93,28.29,28.85,3470000.0,28.9,28.93,28.29,28.85,3470000.0
2008-01-24 10:25:00,28.79,29.38,28.79,29.28,2718000.0,28.79,29.38,28.79,29.28,2718000.0
2008-01-24 10:30:00,29.27,29.33,28.9,29.12,2155000.0,29.27,29.33,28.9,29.12,2155000.0
2008-01-24 10:35:00,29.11,29.33,29.01,29.23,1441000.0,29.11,29.33,29.01,29.23,1441000.0
2008-01-24 10:40:00,29.21,29.24,28.7,28.91,1686000.0,29.21,29.24,28.7,28.91,1686000.0
2008-01-24 10:45:00,28.87,29.01,28.75,28.87,1032000.0,28.87,29.01,28.75,28.87,1032000.0
2008-01-24 10:50:00,28.87,28.93,28.63,28.72,899000.0,28.87,28.93,28.63,28.72,899000.0
2008-01-24 10:55:00,28.73,28.85,28.5,28.64,1165000.0,28.73,28.85,28.5,28.64,1165000.0
2008-01-24 11:00:00,28.64,28.68,28.37,28.5,1837000.0,28.64,28.68,28.37,28.5,1837000.0
2008-01-24 11:05:00,28.5,28.84,28.42,28.71,1091000.0,28.5,28.84,28.42,28.71,1091000.0
2008-01-24 11:10:00,28.72,28.95,28.72,28.76,884000.0,28.72,28.95,28.72,28.76,884000.0
2008-01-24 11:15:00,28.75,28.83,28.6,28.7,665000.0,28.75,28.83,28.6,28.7,665000.0
2008-01-24 11:20:00,28.69,28.77,28.65,28.71,329000.0,28.69,28.77,28.65,28.71,329000.0
2008-01-24 11:25:00,28.73,29.07,28.71,29.07,795000.0,28.73,29.07,28.71,29.07,795000.0
2008-01-24 11:30:00,29.07,29.25,29.01,29.19,1454000.0,29.07,29.25,29.01,29.19,1454000.0
2008-01-24 11:35:00,29.17,29.22,28.98,29.13,890000.0,29.17,29.22,28.98,29.13,890000.0
2008-01-24 11:40:00,29.11,29.19,29.03,29.11,636000.0,29.11,29.19,29.03,29.11,636000.0
2008-01-24 11:45:00,29.11,29.48,29.11,29.34,2522000.0,29.11,29.48,29.11,29.34,2522000.0
2008-01-24 11:50:00,29.34,29.47,29.2,29.23,978000.0,29.34,29.47,29.2,29.23,978000.0
2008-01-24 11:55:00,29.22,29.39,29.14,29.27,952000.0,29.22,29.39,29.14,29.27,952000.0
2008-01-24 12:00:00,29.27,29.27,29.05,29.12,819000.0,29.27,29.27,29.05,29.12,819000.0
2008-01-24 12:05:00,29.12,29.15,29.0,29.06,673000.0,29.12,29.15,29.0,29.06,673000.0
2008-01-24 12:10:00,29.07,29.1,28.92,29.01,692000.0,29.07,29.1,28.92,29.01,692000.0
2008-01-24 12:15:00,29.05,29.1,28.98,29.08,465000.0,29.05,29.1,28.98,29.08,465000.0
2008-01-24 12:20:00,29.07,29.19,28.98,29.07,662000.0,29.07,29.19,28.98,29.07,662000.0
2008-01-24 12:25:00,29.06,29.06,28.87,28.92,740000.0,29.06,29.06,28.87,28.92,740000.0
2008-01-24 12:30:00,28.91,28.98,28.87,28.95,571000.0,28.91,28.98,28.87,28.95,571000.0
2008-01-24 12:35:00,28.95,28.96,28.57,28.57,1120000.0,28.95,28.96,28.57,28.57,1120000.0
2008-01-24 12:40:00,28.58,28.99,28.55,28.83,1074000.0,28.58,28.99,28.55,28.83,1074000.0
2008-01-24 12:45:00,28.85,28.99,28.84,28.94,602000.0,28.85,28.99,28.84,28.94,602000.0
2008-01-24 12:50:00,28.94,29.11,28.89,29.07,661000.0,28.94,29.11,28.89,29.07,661000.0
2008-01-24 12:55:00,29.06,29.2,29.02,29.16,509000.0,29.06,29.2,29.02,29.16,509000.0
2008-01-24 13:00:00,29.18,29.2,29.04,29.15,573000.0,29.18,29.2,29.04,29.15,573000.0
2008-01-24 13:05:00,29.13,29.17,28.97,28.97,471000.0,29.13,29.17,28.97,28.97,471000.0
2008-01-24 13:10:00,28.96,29.2,28.9,29.12,611000.0,28.96,29.2,28.9,29.12,611000.0
2008-01-24 13:15:00,29.15,29.18,29.04,29.12,561000.0,29.15,29.18,29.04,29.12,561000.0
2008-01-24 13:20:00,29.12,29.25,29.06,29.1,562000.0,29.12,29.25,29.06,29.1,562000.0
2008-01-24 13:25:00,29.1,29.18,29.03,29.09,537000.0,29.1,29.18,29.03,29.09,537000.0
2008-01-24 13:30:00,29.07,29.12,28.96,28.97,739000.0,29.07,29.12,28.96,28.97,739000.0
2008-01-24 13:35:00,28.97,29.05,28.92,29.01,511000.0,28.97,29.05,28.92,29.01,511000.0
2008-01-24 13:40:00,29.02,29.19,28.99,29.14,708000.0,29.02,29.19,28.99,29.14,708000.0
2008-01-24 13:45:00,29.14,29.2,29.1,29.18,492000.0,29.14,29.2,29.1,29.18,492000.0
2008-01-24 13:50:00,29.18,29.43,29.16,29.36,1211000.0,29.18,29.43,29.16,29.36,1211000.0
2008-01-24 13:55:00,29.35,29.36,29.18,29.26,638000.0,29.35,29.36,29.18,29.26,638000.0
2008-01-24 14:00:00,29.25,29.28,29.14,29.22,473000.0,29.25,29.28,29.14,29.22,473000.0
2008-01-24 14:05:00,29.22,29.4,29.22,29.4,794000.0,29.22,29.4,29.22,29.4,794000.0
2008-01-24 14:10:00,29.4,29.48,29.2,29.31,925000.0,29.4,29.48,29.2,29.31,925000.0
2008-01-24 14:15:00,29.3,29.42,29.26,29.29,496000.0,29.3,29.42,29.26,29.29,496000.0
2008-01-24 14:20:00,29.32,29.55,29.28,29.54,923000.0,29.32,29.55,29.28,29.54,923000.0
2008-01-24 14:25:00,29.54,29.64,29.44,29.53,1327000.0,29.54,29.64,29.44,29.53,1327000.0
2008-01-24 14:30:00,29.53,29.69,29.48,29.62,1090000.0,29.53,29.69,29.48,29.62,1090000.0
2008-01-24 14:35:00,29.64,29.8,29.57,29.79,1746000.0,29.64,29.8,29.57,29.79,1746000.0
2008-01-24 14:40:00,29.79,29.79,29.56,29.57,910000.0,29.79,29.79,29.56,29.57,910000.0
2008-01-24 14:45:00,29.57,29.65,29.43,29.46,1149000.0,29.57,29.65,29.43,29.46,1149000.0
2008-01-24 14:50:00,29.46,29.58,29.32,29.48,857000.0,29.46,29.58,29.32,29.48,857000.0
2008-01-24 14:55:00,29.49,29.55,29.21,29.33,1595000.0,29.49,29.55,29.21,29.33,1595000.0
2008-01-24 15:00:00,29.31,29.43,29.27,29.4,801000.0,29.31,29.43,29.27,29.4,801000.0
2008-01-24 15:05:00,29.41,29.66,29.31,29.58,971000.0,29.41,29.66,29.31,29.58,971000.0
2008-01-24 15:10:00,29.6,29.63,29.51,29.63,710000.0,29.6,29.63,29.51,29.63,710000.0
2008-01-24 15:15:00,29.63,29.63,29.41,29.5,861000.0,29.63,29.63,29.41,29.5,861000.0
2008-01-24 15:20:00,29.5,29.62,29.47,29.6,633000.0,29.5,29.62,29.47,29.6,633000.0
2008-01-24 15:25:00,29.58,29.88,29.54,29.76,1885000.0,29.58,29.88,29.54,29.76,1885000.0
2008-01-24 15:30:00,29.76,30.0,29.75,29.98,1702000.0,29.76,30.0,29.75,29.98,1702000.0
2008-01-24 15:35:00,29.99,30.27,29.86,30.22,2517000.0,29.99,30.27,29.86,30.22,2517000.0
2008-01-24 15:40:00,30.22,30.41,30.17,30.3,3018000.0,30.22,30.41,30.17,30.3,3018000.0
2008-01-24 15:45:00,30.3,30.44,30.15,30.44,2001000.0,30.3,30.44,30.15,30.44,2001000.0
2008-01-24 15:50:00,30.43,30.57,30.4,30.51,2064000.0,30.43,30.57,30.4,30.51,2064000.0
2008-01-24 15:55:00,30.51,30.75,30.47,30.71,2130000.0,30.51,30.75,30.47,30.71,2130000.0
2008-01-25 09:30:00,32.53,33.0,32.36,32.56,6122000.0,32.53,33.0,32.36,32.56,6122000.0
2008-01-25 09:35:00,32.55,32.73,32.19,32.26,4750000.0,32.55,32.73,32.19,32.26,4750000.0
2008-01-25 09:40:00,32.24,32.46,32.05,32.14,3691000.0,32.24,32.46,32.05,32.14,3691000.0
2008-01-25 09:45:00,32.14,32.25,31.78,32.05,4148000.0,32.14,32.25,31.78,32.05,4148000.0
2008-01-25 09:50:00,32.05,32.44,31.91,32.37,2784000.0,32.05,32.44,31.91,32.37,2784000.0
2008-01-25 09:55:00,32.37,32.52,32.3,32.39,2507000.0,32.37,32.52,32.3,32.39,2507000.0
2008-01-25 10:00:00,32.39,32.4,32.04,32.24,2571000.0,32.39,32.4,32.04,32.24,2571000.0
2008-01-25 10:05:00,32.15,32.34,31.92,32.04,2322000.0,32.15,32.34,31.92,32.04,2322000.0
2008-01-25 10:10:00,32.03,32.24,31.99,32.06,2705000.0,32.03,32.24,31.99,32.06,2705000.0
2008-01-25 10:15:00,32.06,32.34,31.95,32.26,1435000.0,32.06,32.34,31.95,32.26,1435000.0
2008-01-25 10:20:00,32.25,32.4,32.23,32.3,1553000.0,32.25,32.4,32.23,32.3,1553000.0
2008-01-25 10:25:00,32.27,32.35,32.05,32.16,1425000.0,32.27,32.35,32.05,32.16,1425000.0
2008-01-25 10:30:00,32.2,32.23,31.71,31.8,2546000.0,32.2,32.23,31.71,31.8,2546000.0
2008-01-25 10:35:00,31.77,31.95,31.63,31.85,2798000.0,31.77,31.95,31.63,31.85,2798000.0
2008-01-25 10:40:00,31.85,31.88,31.5,31.86,2460000.0,31.85,31.88,31.5,31.86,2460000.0
2008-01-25 10:45:00,31.88,32.17,31.85,31.99,2316000.0,31.88,32.17,31.85,31.99,2316000.0
2008-01-25 10:50:00,31.99,32.02,31.75,31.82,967000.0,31.99,32.02,31.75,31.82,967000.0
2008-01-25 10:55:00,31.85,31.89,31.64,31.64,1205000.0,31.85,31.89,31.64,31.64,1205000.0
2008-01-25 11:00:00,31.67,31.74,31.43,31.48,1868000.0,31.67,31.74,31.43,31.48,1868000.0
2008-01-25 11:05:00,31.48,31.75,31.48,31.73,1213000.0,31.48,31.75,31.48,31.73,1213000.0
2008-01-25 11:10:00,31.73,31.75,31.45,31.59,1187000.0,31.73,31.75,31.45,31.59,1187000.0
2008-01-25 11:15:00,31.54,31.87,31.53,31.83,1549000.0,31.54,31.87,31.53,31.83,1549000.0
2008-01-25 11:20:00,31.85,31.94,31.7,31.73,1359000.0,31.85,31.94,31.7,31.73,1359000.0
2008-01-25 11:25:00,31.77,31.77,31.32,31.42,1433000.0,31.77,31.77,31.32,31.42,1433000.0
2008-01-25 11:30:00,31.42,31.75,31.42,31.65,1201000.0,31.42,31.75,31.42,31.65,1201000.0
2008-01-25 11:35:00,31.65,31.94,31.63,31.81,1293000.0,31.65,31.94,31.63,31.81,1293000.0
2008-01-25 11:40:00,31.81,31.9,31.75,31.75,834000.0,31.81,31.9,31.75,31.75,834000.0
2008-01-25 11:45:00,31.75,31.9,31.73,31.82,864000.0,31.75,31.9,31.73,31.82,864000.0
2008-01-25 11:50:00,31.84,31.84,31.71,31.8,534000.0,31.84,31.84,31.71,31.8,534000.0
2008-01-25 11:55:00,31.79,31.89,31.73,31.86,513000.0,31.79,31.89,31.73,31.86,513000.0
2008-01-25 12:00:00,31.86,31.95,31.81,31.85,763000.0,31.86,31.95,31.81,31.85,763000.0
2008-01-25 12:05:00,31.83,31.88,31.73,31.75,762000.0,31.83,31.88,31.73,31.75,762000.0
2008-01-25 12:10:00,31.75,31.83,31.71,31.83,408000.0,31.75,31.83,31.71,31.83,408000.0
2008-01-25 12:15:00,31.8,31.83,31.7,31.75,332000.0,31.8,31.83,31.7,31.75,332000.0
2008-01-25 12:20:00,31.74,31.74,31.64,31.68,482000.0,31.74,31.74,31.64,31.68,482000.0
2008-01-25 12:25:00,31.69,31.77,31.67,31.69,428000.0,31.69,31.77,31.67,31.69,428000.0
2008-01-25 12:30:00,31.69,31.69,31.5,31.55,722000.0,31.69,31.69,31.5,31.55,722000.0
2008-01-25 12:35:00,31.57,31.59,31.5,31.56,477000.0,31.57,31.59,31.5,31.56,477000.0
2008-01-25 12:40:00,31.53,31.6,31.49,31.6,414000.0,31.53,31.6,31.49,31.6,414000.0
2008-01-25 12:45:00,31.59,31.61,31.26,31.38,1036000.0,31.59,31.61,31.26,31.38,1036000.0
2008-01-25 12:50:00,31.37,31.44,31.25,31.36,677000.0,31.37,31.44,31.25,31.36,677000.0
2008-01-25 12:55:00,31.36,31.38,30.97,31.13,2106000.0,31.36,31.38,30.97,31.13,2106000.0
2008-01-25 13:00:00,31.13,31.28,30.89,31.11,1487000.0,31.13,31.28,30.89,31.11,1487000.0
2008-01-25 13:05:00,31.1,31.3,31.0,31.05,2977000.0,31.1,31.3,31.0,31.05,2977000.0
2008-01-25 13:10:00,31.05,31.37,31.05,31.15,1123000.0,31.05,31.37,31.05,31.15,1123000.0
2008-01-25 13:15:00,31.15,31.22,31.07,31.2,709000.0,31.15,31.22,31.07,31.2,709000.0
2008-01-25 13:20:00,31.2,31.3,31.07,31.13,719000.0,31.2,31.3,31.07,31.13,719000.0
2008-01-25 13:25:00,31.13,31.24,30.95,30.97,740000.0,31.13,31.24,30.95,30.97,740000.0
2008-01-25 13:30:00,30.96,31.02,30.76,30.8,1525000.0,30.96,31.02,30.76,30.8,1525000.0
2008-01-25 13:35:00,30.81,30.82,30.31,30.55,2773000.0,30.81,30.82,30.31,30.55,2773000.0
2008-01-25 13:40:00,30.54,30.6,30.4,30.53,1040000.0,30.54,30.6,30.4,30.53,1040000.0
2008-01-25 13:45:00,30.53,30.68,30.11,30.11,2173000.0,30.53,30.68,30.11,30.11,2173000.0
2008-01-25 13:50:00,30.11,30.2,29.86,30.18,2618000.0,30.11,30.2,29.86,30.18,2618000.0
2008-01-25 13:55:00,30.17,30.28,30.03,30.16,1757000.0,30.17,30.28,30.03,30.16,1757000.0
2008-01-25 14:00:00,30.15,30.3,30.11,30.23,938000.0,30.15,30.3,30.11,30.23,938000.0
2008-01-25 14:05:00,30.23,30.23,29.87,30.16,1328000.0,30.23,30.23,29.87,30.16,1328000.0
2008-01-25 14:10:00,30.17,30.65,30.14,30.65,2112000.0,30.17,30.65,30.14,30.65,2112000.0
2008-01-25 14:15:00,30.65,30.7,30.29,30.35,1969000.0,30.65,30.7,30.29,30.35,1969000.0
2008-01-25 14:20:00,30.35,30.82,30.26,30.77,1724000.0,30.35,30.82,30.26,30.77,1724000.0
2008-01-25 14:25:00,30.73,30.98,30.66,30.7,1862000.0,30.73,30.98,30.66,30.7,1862000.0
2008-01-25 14:30:00,30.7,30.87,30.7,30.72,743000.0,30.7,30.87,30.7,30.72,743000.0
2008-01-25 14:35:00,30.7,30.87,30.6,30.66,1281000.0,30.7,30.87,30.6,30.66,1281000.0
2008-01-25 14:40:00,30.66,30.69,30.26,30.28,1779000.0,30.66,30.69,30.26,30.28,1779000.0
2008-01-25 14:45:00,30.28,30.31,29.9,30.16,2011000.0,30.28,30.31,29.9,30.16,2011000.0
2008-01-25 14:50:00,30.17,30.3,30.02,30.17,1535000.0,30.17,30.3,30.02,30.17,1535000.0
2008-01-25 14:55:00,30.17,30.49,30.13,30.34,1335000.0,30.17,30.49,30.13,30.34,1335000.0
2008-01-25 15:00:00,30.36,30.37,30.17,30.24,1154000.0,30.36,30.37,30.17,30.24,1154000.0
2008-01-25 15:05:00,30.24,30.26,29.53,29.79,3124000.0,30.24,30.26,29.53,29.79,3124000.0
2008-01-25 15:10:00,29.78,30.11,29.64,30.11,1695000.0,29.78,30.11,29.64,30.11,1695000.0
2008-01-25 15:15:00,30.09,30.39,30.05,30.34,1849000.0,30.09,30.39,30.05,30.34,1849000.0
2008-01-25 15:20:00,30.34,30.5,30.22,30.25,2411000.0,30.34,30.5,30.22,30.25,2411000.0
2008-01-25 15:25:00,30.22,30.36,30.13,30.3,1354000.0,30.22,30.36,30.13,30.3,1354000.0
2008-01-25 15:30:00,30.26,30.29,30.03,30.19,953000.0,30.26,30.29,30.03,30.19,953000.0
2008-01-25 15:35:00,30.17,30.37,30.15,30.18,1617000.0,30.17,30.37,30.15,30.18,1617000.0
2008-01-25 15:40:00,30.19,30.29,30.13,30.19,878000.0,30.19,30.29,30.13,30.19,878000.0
2008-01-25 15:45:00,30.19,30.23,29.82,29.83,1530000.0,30.19,30.23,29.82,29.83,1530000.0
2008-01-25 15:50:00,29.82,29.93,29.68,29.92,1536000.0,29.82,29.93,29.68,29.92,1536000.0
2008-01-25 15:55:00,29.88,30.09,29.85,29.96,1704000.0,29.88,30.09,29.85,29.96,1704000.0
2008-01-28 09:30:00,29.12,29.6,29.01,29.04,2092000.0,29.12,29.6,29.01,29.04,2092000.0
2008-01-28 09:35:00,29.02,29.04,28.45,28.71,2872000.0,29.02,29.04,28.45,28.71,2872000.0
2008-01-28 09:40:00,28.73,28.94,28.45,28.77,2223000.0,28.73,28.94,28.45,28.77,2223000.0
2008-01-28 09:45:00,28.8,29.08,28.56,28.97,1645000.0,28.8,29.08,28.56,28.97,1645000.0
2008-01-28 09:50:00,28.97,29.25,28.8,28.95,2469000.0,28.97,29.25,28.8,28.95,2469000.0
2008-01-28 09:55:00,28.95,28.95,28.63,28.88,1308000.0,28.95,28.95,28.63,28.88,1308000.0
2008-01-28 10:00:00,28.86,28.86,28.5,28.72,1792000.0,28.86,28.86,28.5,28.72,1792000.0
2008-01-28 10:05:00,28.72,28.82,28.63,28.64,1144000.0,28.72,28.82,28.63,28.64,1144000.0
2008-01-28 10:10:00,28.63,29.0,28.63,28.86,1342000.0,28.63,29.0,28.63,28.86,1342000.0
2008-01-28 10:15:00,28.86,29.0,28.8,28.94,804000.0,28.86,29.0,28.8,28.94,804000.0
2008-01-28 10:20:00,28.94,29.39,28.94,29.09,1686000.0,28.94,29.39,28.94,29.09,1686000.0
2008-01-28 10:25:00,29.08,29.8,28.97,29.7,2524000.0,29.08,29.8,28.97,29.7,2524000.0
2008-01-28 10:30:00,29.7,29.85,29.44,29.6,2232000.0,29.7,29.85,29.44,29.6,2232000.0
2008-01-28 10:35:00,29.64,29.8,29.34,29.48,1218000.0,29.64,29.8,29.34,29.48,1218000.0
2008-01-28 10:40:00,29.48,29.65,29.45,29.52,947000.0,29.48,29.65,29.45,29.52,947000.0
2008-01-28 10:45:00,29.52,30.2,29.48,30.07,2006000.0,29.52,30.2,29.48,30.07,2006000.0
2008-01-28 10:50:00,30.03,30.37,29.8,30.19,2096000.0,30.03,30.37,29.8,30.19,2096000.0
2008-01-28 10:55:00,30.18,30.29,30.02,30.12,1645000.0,30.18,30.29,30.02,30.12,1645000.0
2008-01-28 11:00:00,30.13,30.29,30.0,30.28,1289000.0,30.13,30.29,30.0,30.28,1289000.0
2008-01-28 11:05:00,30.28,30.35,30.09,30.15,968000.0,30.28,30.35,30.09,30.15,968000.0
2008-01-28 11:10:00,30.11,30.3,30.06,30.2,788000.0,30.11,30.3,30.06,30.2,788000.0
2008-01-28 11:15:00,30.2,30.2,29.7,29.83,1261000.0,30.2,30.2,29.7,29.83,1261000.0
2008-01-28 11:20:00,29.83,30.0,29.62,29.85,1231000.0,29.83,30.0,29.62,29.85,1231000.0
2008-01-28 11:25:00,29.85,29.94,29.8,29.86,562000.0,29.85,29.94,29.8,29.86,562000.0
2008-01-28 11:30:00,29.89,30.15,29.84,30.1,778000.0,29.89,30.15,29.84,30.1,778000.0
2008-01-28 11:35:00,30.07,30.13,29.9,30.01,856000.0,30.07,30.13,29.9,30.01,856000.0
2008-01-28 11:40:00,29.98,30.04,29.8,29.82,493000.0,29.98,30.04,29.8,29.82,493000.0
2008-01-28 11:45:00,29.82,29.9,29.65,29.77,584000.0,29.82,29.9,29.65,29.77,584000.0
2008-01-28 11:50:00,29.79,29.85,29.73,29.77,521000.0,29.79,29.85,29.73,29.77,521000.0
2008-01-28 11:55:00,29.8,29.9,29.73,29.74,552000.0,29.8,29.9,29.73,29.74,552000.0
2008-01-28 12:00:00,29.74,29.86,29.61,29.78,852000.0,29.74,29.86,29.61,29.78,852000.0
2008-01-28 12:05:00,29.78,29.85,29.46,29.58,1098000.0,29.78,29.85,29.46,29.58,1098000.0
2008-01-28 12:10:00,29.57,29.65,29.46,29.6,386000.0,29.57,29.65,29.46,29.6,386000.0
2008-01-28 12:15:00,29.6,29.62,29.44,29.52,530000.0,29.6,29.62,29.44,29.52,530000.0
2008-01-28 12:20:00,29.53,29.77,29.46,29.72,708000.0,29.53,29.77,29.46,29.72,708000.0
2008-01-28 12:25:00,29.74,29.74,29.51,29.55,447000.0,29.74,29.74,29.51,29.55,447000.0
2008-01-28 12:30:00,29.54,29.6,29.5,29.55,388000.0,29.54,29.6,29.5,29.55,388000.0
2008-01-28 12:35:00,29.53,29.56,29.3,29.4,750000.0,29.53,29.56,29.3,29.4,750000.0
2008-01-28 12:40:00,29.41,29.54,29.36,29.45,490000.0,29.41,29.54,29.36,29.45,490000.0
2008-01-28 12:45:00,29.44,29.59,29.43,29.59,433000.0,29.44,29.59,29.43,29.59,433000.0
2008-01-28 12:50:00,29.58,29.59,29.42,29.49,401000.0,29.58,29.59,29.42,29.49,401000.0
2008-01-28 12:55:00,29.47,29.53,29.4,29.44,276000.0,29.47,29.53,29.4,29.44,276000.0
2008-01-28 13:00:00,29.42,29.55,29.36,29.53,500000.0,29.42,29.55,29.36,29.53,500000.0
2008-01-28 13:05:00,29.54,29.75,29.53,29.61,1313000.0,29.54,29.75,29.53,29.61,1313000.0
2008-01-28 13:10:00,29.61,29.77,29.58,29.71,723000.0,29.61,29.77,29.58,29.71,723000.0
2008-01-28 13:15:00,29.7,29.9,29.7,29.83,1256000.0,29.7,29.9,29.7,29.83,1256000.0
2008-01-28 13:20:00,29.82,29.96,29.77,29.8,947000.0,29.82,29.96,29.77,29.8,947000.0
2008-01-28 13:25:00,29.79,29.84,29.71,29.8,399000.0,29.79,29.84,29.71,29.8,399000.0
2008-01-28 13:30:00,29.8,29.88,29.77,29.81,411000.0,29.8,29.88,29.77,29.81,411000.0
2008-01-28 13:35:00,29.8,29.86,29.75,29.82,386000.0,29.8,29.86,29.75,29.82,386000.0
2008-01-28 13:40:00,29.79,29.81,29.64,29.64,503000.0,29.79,29.81,29.64,29.64,503000.0
2008-01-28 13:45:00,29.65,29.68,29.51,29.59,581000.0,29.65,29.68,29.51,29.59,581000.0
2008-01-28 13:50:00,29.57,29.7,29.56,29.68,489000.0,29.57,29.7,29.56,29.68,489000.0
2008-01-28 13:55:00,29.65,29.67,29.56,29.63,261000.0,29.65,29.67,29.56,29.63,261000.0
2008-01-28 14:00:00,29.59,29.65,29.57,29.59,342000.0,29.59,29.65,29.57,29.59,342000.0
2008-01-28 14:05:00,29.61,29.64,29.57,29.63,213000.0,29.61,29.64,29.57,29.63,213000.0
2008-01-28 14:10:00,29.63,29.78,29.63,29.66,604000.0,29.63,29.78,29.63,29.66,604000.0
2008-01-28 14:15:00,29.67,29.74,29.58,29.69,553000.0,29.67,29.74,29.58,29.69,553000.0
2008-01-28 14:20:00,29.71,29.78,29.67,29.68,444000.0,29.71,29.78,29.67,29.68,444000.0
2008-01-28 14:25:00,29.69,29.8,29.66,29.66,618000.0,29.69,29.8,29.66,29.66,618000.0
2008-01-28 14:30:00,29.68,29.75,29.67,29.74,362000.0,29.68,29.75,29.67,29.74,362000.0
2008-01-28 14:35:00,29.72,29.79,29.56,29.66,941000.0,29.72,29.79,29.56,29.66,941000.0
2008-01-28 14:40:00,29.64,29.66,29.54,29.6,398000.0,29.64,29.66,29.54,29.6,398000.0
2008-01-28 14:45:00,29.62,29.7,29.44,29.46,959000.0,29.62,29.7,29.44,29.46,959000.0
2008-01-28 14:50:00,29.46,29.47,29.23,29.3,1535000.0,29.46,29.47,29.23,29.3,1535000.0
2008-01-28 14:55:00,29.3,29.3,29.1,29.17,1206000.0,29.3,29.3,29.1,29.17,1206000.0
2008-01-28 15:00:00,29.19,29.34,29.05,29.33,1310000.0,29.19,29.34,29.05,29.33,1310000.0
2008-01-28 15:05:00,29.34,29.44,29.1,29.17,1181000.0,29.34,29.44,29.1,29.17,1181000.0
2008-01-28 15:10:00,29.18,29.21,28.9,28.91,1511000.0,29.18,29.21,28.9,28.91,1511000.0
2008-01-28 15:15:00,28.91,29.1,28.81,28.95,1762000.0,28.91,29.1,28.81,28.95,1762000.0
2008-01-28 15:20:00,28.96,28.97,28.61,28.81,1613000.0,28.96,28.97,28.61,28.81,1613000.0
2008-01-28 15:25:00,28.82,28.89,28.68,28.84,1298000.0,28.82,28.89,28.68,28.84,1298000.0
2008-01-28 15:30:00,28.84,29.04,28.76,28.84,1399000.0,28.84,29.04,28.76,28.84,1399000.0
2008-01-28 15:35:00,28.84,29.04,28.8,28.99,770000.0,28.84,29.04,28.8,28.99,770000.0
2008-01-28 15:40:00,28.96,29.36,28.94,29.34,1917000.0,28.96,29.36,28.94,29.34,1917000.0
2008-01-28 15:45:00,29.32,29.34,29.07,29.22,1369000.0,29.32,29.34,29.07,29.22,1369000.0
2008-01-28 15:50:00,29.22,29.27,29.1,29.14,881000.0,29.22,29.27,29.1,29.14,881000.0
2008-01-28 15:55:00,29.15,29.21,29.07,29.13,1097000.0,29.15,29.21,29.07,29.13,1097000.0
2008-01-29 09:30:00,29.48,29.57,29.1,29.15,1859000.0,29.48,29.57,29.1,29.15,1859000.0
2008-01-29 09:35:00,29.12,29.22,28.93,28.95,1938000.0,29.12,29.22,28.93,28.95,1938000.0
2008-01-29 09:40:00,28.95,29.02,28.52,28.6,2299000.0,28.95,29.02,28.52,28.6,2299000.0
2008-01-29 09:45:00,28.58,28.7,28.22,28.39,2874000.0,28.58,28.7,28.22,28.39,2874000.0
2008-01-29 09:50:00,28.41,28.47,27.97,28.18,2660000.0,28.41,28.47,27.97,28.18,2660000.0
2008-01-29 09:55:00,28.18,28.26,28.02,28.18,1699000.0,28.18,28.26,28.02,28.18,1699000.0
2008-01-29 10:00:00,28.2,28.36,27.91,28.15,2051000.0,28.2,28.36,27.91,28.15,2051000.0
2008-01-29 10:05:00,28.2,28.28,27.87,27.96,1373000.0,28.2,28.28,27.87,27.96,1373000.0
2008-01-29 10:10:00,27.92,28.25,27.9,28.19,1110000.0,27.92,28.25,27.9,28.19,1110000.0
2008-01-29 10:15:00,28.2,28.42,28.16,28.24,1233000.0,28.2,28.42,28.16,28.24,1233000.0
2008-01-29 10:20:00,28.24,28.35,28.15,28.26,722000.0,28.24,28.35,28.15,28.26,722000.0
2008-01-29 10:25:00,28.26,28.35,28.17,28.26,728000.0,28.26,28.35,28.17,28.26,728000.0
2008-01-29 10:30:00,28.25,28.26,28.11,28.16,613000.0,28.25,28.26,28.11,28.16,613000.0
2008-01-29 10:35:00,28.16,28.17,28.01,28.1,832000.0,28.16,28.17,28.01,28.1,832000.0
2008-01-29 10:40:00,28.08,28.1,27.72,27.94,1707000.0,28.08,28.1,27.72,27.94,1707000.0
2008-01-29 10:45:00,27.94,28.0,27.76,27.9,954000.0,27.94,28.0,27.76,27.9,954000.0
2008-01-29 10:50:00,27.89,28.13,27.79,28.07,968000.0,27.89,28.13,27.79,28.07,968000.0
2008-01-29 10:55:00,28.07,28.09,27.93,27.98,764000.0,28.07,28.09,27.93,27.98,764000.0
2008-01-29 11:00:00,27.97,28.07,27.95,28.01,755000.0,27.97,28.07,27.95,28.01,755000.0
2008-01-29 11:05:00,28.01,28.25,28.01,28.25,1147000.0,28.01,28.25,28.01,28.25,1147000.0
2008-01-29 11:10:00,28.25,28.35,28.21,28.26,834000.0,28.25,28.35,28.21,28.26,834000.0
2008-01-29 11:15:00,28.28,28.34,28.17,28.28,644000.0,28.28,28.34,28.17,28.28,644000.0
2008-01-29 11:20:00,28.29,28.32,28.07,28.15,522000.0,28.29,28.32,28.07,28.15,522000.0
2008-01-29 11:25:00,28.13,28.17,28.03,28.08,526000.0,28.13,28.17,28.03,28.08,526000.0
2008-01-29 11:30:00,28.1,28.19,28.08,28.11,332000.0,28.1,28.19,28.08,28.11,332000.0
2008-01-29 11:35:00,28.11,28.23,28.09,28.18,626000.0,28.11,28.23,28.09,28.18,626000.0
2008-01-29 11:40:00,28.18,28.18,28.04,28.05,484000.0,28.18,28.18,28.04,28.05,484000.0
2008-01-29 11:45:00,28.04,28.07,27.86,28.04,647000.0,28.04,28.07,27.86,28.04,647000.0
2008-01-29 11:50:00,28.03,28.09,28.02,28.05,259000.0,28.03,28.09,28.02,28.05,259000.0
2008-01-29 11:55:00,28.05,28.12,28.02,28.09,318000.0,28.05,28.12,28.02,28.09,318000.0
2008-01-29 12:00:00,28.09,28.1,27.92,27.95,259000.0,28.09,28.1,27.92,27.95,259000.0
2008-01-29 12:05:00,27.95,27.97,27.84,27.86,546000.0,27.95,27.97,27.84,27.86,546000.0
2008-01-29 12:10:00,27.85,27.92,27.67,27.72,772000.0,27.85,27.92,27.67,27.72,772000.0
2008-01-29 12:15:00,27.71,27.75,27.5,27.51,1445000.0,27.71,27.75,27.5,27.51,1445000.0
2008-01-29 12:20:00,27.52,27.69,27.52,27.62,851000.0,27.52,27.69,27.52,27.62,851000.0
2008-01-29 12:25:00,27.6,27.65,27.52,27.63,595000.0,27.6,27.65,27.52,27.63,595000.0
2008-01-29 12:30:00,27.6,27.69,27.5,27.55,691000.0,27.6,27.69,27.5,27.55,691000.0
2008-01-29 12:35:00,27.54,27.56,27.31,27.41,1344000.0,27.54,27.56,27.31,27.41,1344000.0
2008-01-29 12:40:00,27.41,27.46,27.27,27.35,749000.0,27.41,27.46,27.27,27.35,749000.0
2008-01-29 12:45:00,27.35,27.42,27.29,27.4,871000.0,27.35,27.42,27.29,27.4,871000.0
2008-01-29 12:50:00,27.41,27.45,27.31,27.31,554000.0,27.41,27.45,27.31,27.31,554000.0
2008-01-29 12:55:00,27.32,27.36,27.26,27.29,546000.0,27.32,27.36,27.26,27.29,546000.0
2008-01-29 13:00:00,27.3,27.36,27.21,27.23,498000.0,27.3,27.36,27.21,27.23,498000.0
2008-01-29 13:05:00,27.22,27.25,27.1,27.19,1031000.0,27.22,27.25,27.1,27.19,1031000.0
2008-01-29 13:10:00,27.17,27.22,27.07,27.07,701000.0,27.17,27.22,27.07,27.07,701000.0
2008-01-29 13:15:00,27.09,27.2,27.08,27.18,669000.0,27.09,27.2,27.08,27.18,669000.0
2008-01-29 13:20:00,27.19,27.21,27.08,27.18,568000.0,27.19,27.21,27.08,27.18,568000.0
2008-01-29 13:25:00,27.17,27.36,27.12,27.36,1144000.0,27.17,27.36,27.12,27.36,1144000.0
2008-01-29 13:30:00,27.36,27.38,27.2,27.31,905000.0,27.36,27.38,27.2,27.31,905000.0
2008-01-29 13:35:00,27.3,27.53,27.29,27.48,1230000.0,27.3,27.53,27.29,27.48,1230000.0
2008-01-29 13:40:00,27.5,27.6,27.44,27.44,1378000.0,27.5,27.6,27.44,27.44,1378000.0
2008-01-29 13:45:00,27.45,27.48,27.28,27.45,822000.0,27.45,27.48,27.28,27.45,822000.0
2008-01-29 13:50:00,27.45,27.47,27.26,27.33,631000.0,27.45,27.47,27.26,27.33,631000.0
2008-01-29 13:55:00,27.33,27.35,27.23,27.26,545000.0,27.33,27.35,27.23,27.26,545000.0
2008-01-29 14:00:00,27.26,27.36,27.21,27.24,659000.0,27.26,27.36,27.21,27.24,659000.0
2008-01-29 14:05:00,27.24,27.26,27.11,27.17,743000.0,27.24,27.26,27.11,27.17,743000.0
2008-01-29 14:10:00,27.18,27.29,27.13,27.2,542000.0,27.18,27.29,27.13,27.2,542000.0
2008-01-29 14:15:00,27.23,27.47,27.2,27.37,914000.0,27.23,27.47,27.2,27.37,914000.0
2008-01-29 14:20:00,27.37,27.4,27.27,27.35,477000.0,27.37,27.4,27.27,27.35,477000.0
2008-01-29 14:25:00,27.36,27.58,27.35,27.51,1263000.0,27.36,27.58,27.35,27.51,1263000.0
2008-01-29 14:30:00,27.53,27.53,27.34,27.34,637000.0,27.53,27.53,27.34,27.34,637000.0
2008-01-29 14:35:00,27.34,27.4,27.31,27.38,595000.0,27.34,27.4,27.31,27.38,595000.0
2008-01-29 14:40:00,27.38,27.43,27.21,27.29,934000.0,27.38,27.43,27.21,27.29,934000.0
2008-01-29 14:45:00,27.27,27.36,27.23,27.35,616000.0,27.27,27.36,27.23,27.35,616000.0
2008-01-29 14:50:00,27.36,27.4,27.33,27.36,473000.0,27.36,27.4,27.33,27.36,473000.0
2008-01-29 14:55:00,27.36,27.44,27.36,27.36,818000.0,27.36,27.44,27.36,27.36,818000.0
2008-01-29 15:00:00,27.37,27.48,27.31,27.44,804000.0,27.37,27.48,27.31,27.44,804000.0
2008-01-29 15:05:00,27.45,27.76,27.45,27.76,1516000.0,27.45,27.76,27.45,27.76,1516000.0
2008-01-29 15:10:00,27.74,27.77,27.5,27.58,1783000.0,27.74,27.77,27.5,27.58,1783000.0
2008-01-29 15:15:00,27.59,27.65,27.54,27.59,785000.0,27.59,27.65,27.54,27.59,785000.0
2008-01-29 15:20:00,27.58,27.78,27.57,27.76,1223000.0,27.58,27.78,27.57,27.76,1223000.0
2008-01-29 15:25:00,27.76,27.76,27.61,27.67,1029000.0,27.76,27.76,27.61,27.67,1029000.0
2008-01-29 15:30:00,27.67,27.69,27.42,27.45,1176000.0,27.67,27.69,27.42,27.45,1176000.0
2008-01-29 15:35:00,27.44,27.52,27.29,27.33,1349000.0,27.44,27.52,27.29,27.33,1349000.0
2008-01-29 15:40:00,27.34,27.4,27.14,27.25,1765000.0,27.34,27.4,27.14,27.25,1765000.0
2008-01-29 15:45:00,27.25,27.27,27.07,27.12,1290000.0,27.25,27.27,27.07,27.12,1290000.0
2008-01-29 15:50:00,27.14,27.21,27.05,27.07,1498000.0,27.14,27.21,27.05,27.07,1498000.0
2008-01-29 15:55:00,27.05,27.14,27.0,27.11,1744000.0,27.05,27.14,27.0,27.11,1744000.0
2008-01-30 09:30:00,26.54,27.25,26.44,27.0,2693000.0,26.54,27.25,26.44,27.0,2693000.0
2008-01-30 09:35:00,27.01,27.18,26.76,26.92,1742000.0,27.01,27.18,26.76,26.92,1742000.0
2008-01-30 09:40:00,26.95,27.3,26.85,27.11,2363000.0,26.95,27.3,26.85,27.11,2363000.0
2008-01-30 09:45:00,27.11,27.18,26.72,26.89,1573000.0,27.11,27.18,26.72,26.89,1573000.0
2008-01-30 09:50:00,26.88,27.19,26.86,27.17,1335000.0,26.88,27.19,26.86,27.17,1335000.0
2008-01-30 09:55:00,27.17,27.25,26.98,27.09,1415000.0,27.17,27.25,26.98,27.09,1415000.0
2008-01-30 10:00:00,27.09,27.21,26.78,26.81,1678000.0,27.09,27.21,26.78,26.81,1678000.0
2008-01-30 10:05:00,26.84,26.89,26.67,26.84,1628000.0,26.84,26.89,26.67,26.84,1628000.0
2008-01-30 10:10:00,26.84,26.97,26.83,26.9,1010000.0,26.84,26.97,26.83,26.9,1010000.0
2008-01-30 10:15:00,26.9,27.02,26.87,26.93,763000.0,26.9,27.02,26.87,26.93,763000.0
2008-01-30 10:20:00,26.95,27.02,26.91,26.91,869000.0,26.95,27.02,26.91,26.91,869000.0
2008-01-30 10:25:00,26.91,26.97,26.84,26.89,435000.0,26.91,26.97,26.84,26.89,435000.0
2008-01-30 10:30:00,26.89,26.92,26.72,26.75,644000.0,26.89,26.92,26.72,26.75,644000.0
2008-01-30 10:35:00,26.76,26.83,26.56,26.62,749000.0,26.76,26.83,26.56,26.62,749000.0
2008-01-30 10:40:00,26.62,26.78,26.62,26.76,590000.0,26.62,26.78,26.62,26.76,590000.0
2008-01-30 10:45:00,26.76,26.85,26.75,26.79,464000.0,26.76,26.85,26.75,26.79,464000.0
2008-01-30 10:50:00,26.79,27.01,26.78,26.96,811000.0,26.79,27.01,26.78,26.96,811000.0
2008-01-30 10:55:00,26.96,27.0,26.86,26.91,373000.0,26.96,27.0,26.86,26.91,373000.0
2008-01-30 11:00:00,26.9,27.0,26.84,26.88,430000.0,26.9,27.0,26.84,26.88,430000.0
2008-01-30 11:05:00,26.86,26.99,26.85,26.96,334000.0,26.86,26.99,26.85,26.96,334000.0
2008-01-30 11:10:00,26.97,26.99,26.87,26.93,357000.0,26.97,26.99,26.87,26.93,357000.0
2008-01-30 11:15:00,26.93,26.94,26.77,26.77,750000.0,26.93,26.94,26.77,26.77,750000.0
2008-01-30 11:20:00,26.78,26.8,26.72,26.76,496000.0,26.78,26.8,26.72,26.76,496000.0
2008-01-30 11:25:00,26.76,26.81,26.72,26.75,599000.0,26.76,26.81,26.72,26.75,599000.0
2008-01-30 11:30:00,26.75,26.81,26.72,26.79,477000.0,26.75,26.81,26.72,26.79,477000.0
2008-01-30 11:35:00,26.77,26.79,26.71,26.74,381000.0,26.77,26.79,26.71,26.74,381000.0
2008-01-30 11:40:00,26.75,26.76,26.6,26.63,606000.0,26.75,26.76,26.6,26.63,606000.0
2008-01-30 11:45:00,26.62,26.78,26.6,26.78,403000.0,26.62,26.78,26.6,26.78,403000.0
2008-01-30 11:50:00,26.79,26.8,26.67,26.68,173000.0,26.79,26.8,26.67,26.68,173000.0
2008-01-30 11:55:00,26.68,26.75,26.66,26.73,452000.0,26.68,26.75,26.66,26.73,452000.0
2008-01-30 12:00:00,26.71,26.75,26.67,26.68,274000.0,26.71,26.75,26.67,26.68,274000.0
2008-01-30 12:05:00,26.68,26.7,26.52,26.58,744000.0,26.68,26.7,26.52,26.58,744000.0
2008-01-30 12:10:00,26.55,26.59,26.5,26.57,368000.0,26.55,26.59,26.5,26.57,368000.0
2008-01-30 12:15:00,26.57,26.62,26.54,26.58,295000.0,26.57,26.62,26.54,26.58,295000.0
2008-01-30 12:20:00,26.57,26.65,26.57,26.63,222000.0,26.57,26.65,26.57,26.63,222000.0
2008-01-30 12:25:00,26.62,26.65,26.57,26.59,205000.0,26.62,26.65,26.57,26.59,205000.0
2008-01-30 12:30:00,26.57,26.61,26.56,26.56,192000.0,26.57,26.61,26.56,26.56,192000.0
2008-01-30 12:35:00,26.56,26.59,26.51,26.51,402000.0,26.56,26.59,26.51,26.51,402000.0
2008-01-30 12:40:00,26.52,26.53,26.43,26.46,719000.0,26.52,26.53,26.43,26.46,719000.0
2008-01-30 12:45:00,26.45,26.57,26.43,26.53,548000.0,26.45,26.57,26.43,26.53,548000.0
2008-01-30 12:50:00,26.53,26.58,26.44,26.5,301000.0,26.53,26.58,26.44,26.5,301000.0
2008-01-30 12:55:00,26.48,26.54,26.47,26.52,183000.0,26.48,26.54,26.47,26.52,183000.0
2008-01-30 13:00:00,26.52,26.55,26.51,26.55,159000.0,26.52,26.55,26.51,26.55,159000.0
2008-01-30 13:05:00,26.53,26.65,26.53,26.64,533000.0,26.53,26.65,26.53,26.64,533000.0
2008-01-30 13:10:00,26.64,26.75,26.62,26.64,761000.0,26.64,26.75,26.62,26.64,761000.0
2008-01-30 13:15:00,26.66,26.71,26.63,26.68,177000.0,26.66,26.71,26.63,26.68,177000.0
2008-01-30 13:20:00,26.7,26.7,26.57,26.6,312000.0,26.7,26.7,26.57,26.6,312000.0
2008-01-30 13:25:00,26.58,26.64,26.56,26.57,212000.0,26.58,26.64,26.56,26.57,212000.0
2008-01-30 13:30:00,26.6,26.62,26.51,26.56,176000.0,26.6,26.62,26.51,26.56,176000.0
2008-01-30 13:35:00,26.56,26.56,26.46,26.5,316000.0,26.56,26.56,26.46,26.5,316000.0
2008-01-30 13:40:00,26.5,26.51,26.42,26.49,356000.0,26.5,26.51,26.42,26.49,356000.0
2008-01-30 13:45:00,26.48,26.51,26.45,26.48,332000.0,26.48,26.51,26.45,26.48,332000.0
2008-01-30 13:50:00,26.47,26.51,26.46,26.5,400000.0,26.47,26.51,26.46,26.5,400000.0
2008-01-30 13:55:00,26.5,26.53,26.45,26.51,814000.0,26.5,26.53,26.45,26.51,814000.0
2008-01-30 14:00:00,26.48,26.48,26.34,26.37,712000.0,26.48,26.48,26.34,26.37,712000.0
2008-01-30 14:05:00,26.37,26.41,26.21,26.34,819000.0,26.37,26.41,26.21,26.34,819000.0
2008-01-30 14:10:00,26.36,26.53,26.26,26.52,887000.0,26.36,26.53,26.26,26.52,887000.0
2008-01-30 14:15:00,26.52,27.05,26.42,26.72,4998000.0,26.52,27.05,26.42,26.72,4998000.0
2008-01-30 14:20:00,26.71,26.83,26.3,26.82,2519000.0,26.71,26.83,26.3,26.82,2519000.0
2008-01-30 14:25:00,26.84,26.93,26.53,26.68,2142000.0,26.84,26.93,26.53,26.68,2142000.0
2008-01-30 14:30:00,26.66,26.7,26.01,26.08,2722000.0,26.66,26.7,26.01,26.08,2722000.0
2008-01-30 14:35:00,26.1,26.1,25.5,25.93,5087000.0,26.1,26.1,25.5,25.93,5087000.0
2008-01-30 14:40:00,25.92,25.99,25.57,25.63,2295000.0,25.92,25.99,25.57,25.63,2295000.0
2008-01-30 14:45:00,25.64,25.85,25.38,25.79,3166000.0,25.64,25.85,25.38,25.79,3166000.0
2008-01-30 14:50:00,25.79,26.29,25.76,26.27,2919000.0,25.79,26.29,25.76,26.27,2919000.0
2008-01-30 14:55:00,26.28,26.6,26.18,26.58,3116000.0,26.28,26.6,26.18,26.58,3116000.0
2008-01-30 15:00:00,26.58,26.81,26.52,26.74,3092000.0,26.58,26.81,26.52,26.74,3092000.0
2008-01-30 15:05:00,26.74,26.93,26.63,26.71,2936000.0,26.74,26.93,26.63,26.71,2936000.0
2008-01-30 15:10:00,26.74,26.92,26.4,26.48,2342000.0,26.74,26.92,26.4,26.48,2342000.0
2008-01-30 15:15:00,26.46,26.55,26.21,26.47,1851000.0,26.46,26.55,26.21,26.47,1851000.0
2008-01-30 15:20:00,26.46,26.68,26.3,26.33,1230000.0,26.46,26.68,26.3,26.33,1230000.0
2008-01-30 15:25:00,26.33,26.5,26.23,26.45,1225000.0,26.33,26.5,26.23,26.45,1225000.0
2008-01-30 15:30:00,26.44,26.49,26.1,26.12,1200000.0,26.44,26.49,26.1,26.12,1200000.0
2008-01-30 15:35:00,26.14,26.2,26.0,26.1,1999000.0,26.14,26.2,26.0,26.1,1999000.0
2008-01-30 15:40:00,26.09,26.17,25.95,25.95,1894000.0,26.09,26.17,25.95,25.95,1894000.0
2008-01-30 15:45:00,25.95,26.15,25.9,26.11,1723000.0,25.95,26.15,25.9,26.11,1723000.0
2008-01-30 15:50:00,26.13,26.17,26.0,26.0,1403000.0,26.13,26.17,26.0,26.0,1403000.0
2008-01-30 15:55:00,26.0,26.02,25.79,25.94,1873000.0,26.0,26.02,25.79,25.94,1873000.0
2008-01-31 09:30:00,25.12,25.55,24.83,25.54,3229000.0,25.12,25.55,24.83,25.54,3229000.0
2008-01-31 09:35:00,25.51,25.54,25.2,25.29,1292000.0,25.51,25.54,25.2,25.29,1292000.0
2008-01-31 09:40:00,25.29,25.38,25.03,25.1,1242000.0,25.29,25.38,25.03,25.1,1242000.0
2008-01-31 09:45:00,25.15,25.35,24.87,25.26,1744000.0,25.15,25.35,24.87,25.26,1744000.0
2008-01-31 09:50:00,25.27,25.31,24.96,25.0,1319000.0,25.27,25.31,24.96,25.0,1319000.0
2008-01-31 09:55:00,24.97,25.19,24.91,25.1,1379000.0,24.97,25.19,24.91,25.1,1379000.0
2008-01-31 10:00:00,25.08,25.46,25.06,25.43,1816000.0,25.08,25.46,25.06,25.43,1816000.0
2008-01-31 10:05:00,25.44,25.92,25.37,25.75,2259000.0,25.44,25.92,25.37,25.75,2259000.0
2008-01-31 10:10:00,25.75,25.76,25.5,25.55,1148000.0,25.75,25.76,25.5,25.55,1148000.0
2008-01-31 10:15:00,25.55,25.7,25.4,25.44,830000.0,25.55,25.7,25.4,25.44,830000.0
2008-01-31 10:20:00,25.44,25.7,25.44,25.51,786000.0,25.44,25.7,25.44,25.51,786000.0
2008-01-31 10:25:00,25.51,25.63,25.47,25.58,714000.0,25.51,25.63,25.47,25.58,714000.0
2008-01-31 10:30:00,25.57,25.7,25.5,25.64,869000.0,25.57,25.7,25.5,25.64,869000.0
2008-01-31 10:35:00,25.64,25.67,25.33,25.46,987000.0,25.64,25.67,25.33,25.46,987000.0
2008-01-31 10:40:00,25.45,25.5,25.31,25.32,397000.0,25.45,25.5,25.31,25.32,397000.0
2008-01-31 10:45:00,25.32,25.45,25.3,25.45,479000.0,25.32,25.45,25.3,25.45,479000.0
2008-01-31 10:50:00,25.44,25.47,25.27,25.35,415000.0,25.44,25.47,25.27,25.35,415000.0
2008-01-31 10:55:00,25.35,25.54,25.34,25.48,881000.0,25.35,25.54,25.34,25.48,881000.0
2008-01-31 11:00:00,25.5,25.59,25.42,25.43,502000.0,25.5,25.59,25.42,25.43,502000.0
2008-01-31 11:05:00,25.43,25.49,25.37,25.38,361000.0,25.43,25.49,25.37,25.38,361000.0
2008-01-31 11:10:00,25.4,25.46,25.33,25.42,377000.0,25.4,25.46,25.33,25.42,377000.0
2008-01-31 11:15:00,25.43,25.49,25.37,25.45,232000.0,25.43,25.49,25.37,25.45,232000.0
2008-01-31 11:20:00,25.45,25.74,25.43,25.74,1137000.0,25.45,25.74,25.43,25.74,1137000.0
2008-01-31 11:25:00,25.74,25.89,25.7,25.75,1380000.0,25.74,25.89,25.7,25.75,1380000.0
2008-01-31 11:30:00,25.78,25.91,25.6,25.78,1355000.0,25.78,25.91,25.6,25.78,1355000.0
2008-01-31 11:35:00,25.79,25.8,25.62,25.65,342000.0,25.79,25.8,25.62,25.65,342000.0
2008-01-31 11:40:00,25.68,25.88,25.65,25.88,506000.0,25.68,25.88,25.65,25.88,506000.0
2008-01-31 11:45:00,25.84,26.32,25.84,26.2,2311000.0,25.84,26.32,25.84,26.2,2311000.0
2008-01-31 11:50:00,26.19,26.63,26.01,26.54,2131000.0,26.19,26.63,26.01,26.54,2131000.0
2008-01-31 11:55:00,26.54,26.54,26.24,26.3,1350000.0,26.54,26.54,26.24,26.3,1350000.0
2008-01-31 12:00:00,26.3,26.42,26.27,26.3,914000.0,26.3,26.42,26.27,26.3,914000.0
2008-01-31 12:05:00,26.32,26.34,26.12,26.31,1107000.0,26.32,26.34,26.12,26.31,1107000.0
2008-01-31 12:10:00,26.3,26.52,26.26,26.49,1018000.0,26.3,26.52,26.26,26.49,1018000.0
2008-01-31 12:15:00,26.5,26.5,26.27,26.4,620000.0,26.5,26.5,26.27,26.4,620000.0
2008-01-31 12:20:00,26.35,26.49,26.31,26.42,475000.0,26.35,26.49,26.31,26.42,475000.0
2008-01-31 12:25:00,26.42,26.57,26.32,26.54,780000.0,26.42,26.57,26.32,26.54,780000.0
2008-01-31 12:30:00,26.56,26.6,26.43,26.5,736000.0,26.56,26.6,26.43,26.5,736000.0
2008-01-31 12:35:00,26.51,26.95,26.47,26.95,1810000.0,26.51,26.95,26.47,26.95,1810000.0
2008-01-31 12:40:00,26.95,26.97,26.8,26.88,1190000.0,26.95,26.97,26.8,26.88,1190000.0
2008-01-31 12:45:00,26.87,27.07,26.84,26.99,1192000.0,26.87,27.07,26.84,26.99,1192000.0
2008-01-31 12:50:00,26.96,26.96,26.65,26.71,1314000.0,26.96,26.96,26.65,26.71,1314000.0
2008-01-31 12:55:00,26.71,26.79,26.57,26.76,906000.0,26.71,26.79,26.57,26.76,906000.0
2008-01-31 13:00:00,26.78,27.0,26.72,26.8,887000.0,26.78,27.0,26.72,26.8,887000.0
2008-01-31 13:05:00,26.82,26.87,26.69,26.73,548000.0,26.82,26.87,26.69,26.73,548000.0
2008-01-31 13:10:00,26.73,26.95,26.73,26.85,722000.0,26.73,26.95,26.73,26.85,722000.0
2008-01-31 13:15:00,26.85,26.89,26.76,26.83,438000.0,26.85,26.89,26.76,26.83,438000.0
2008-01-31 13:20:00,26.8,26.82,26.7,26.77,487000.0,26.8,26.82,26.7,26.77,487000.0
2008-01-31 13:25:00,26.75,26.9,26.73,26.82,443000.0,26.75,26.9,26.73,26.82,443000.0
2008-01-31 13:30:00,26.81,27.02,26.79,27.01,660000.0,26.81,27.02,26.79,27.01,660000.0
2008-01-31 13:35:00,27.02,27.18,27.0,27.06,1127000.0,27.02,27.18,27.0,27.06,1127000.0
2008-01-31 13:40:00,27.05,27.15,26.94,27.15,982000.0,27.05,27.15,26.94,27.15,982000.0
2008-01-31 13:45:00,27.15,27.39,27.11,27.34,994000.0,27.15,27.39,27.11,27.34,994000.0
2008-01-31 13:50:00,27.35,27.5,27.3,27.4,1292000.0,27.35,27.5,27.3,27.4,1292000.0
2008-01-31 13:55:00,27.4,27.4,27.27,27.3,875000.0,27.4,27.4,27.27,27.3,875000.0
2008-01-31 14:00:00,27.3,27.39,27.24,27.31,947000.0,27.3,27.39,27.24,27.31,947000.0
2008-01-31 14:05:00,27.34,27.39,27.16,27.32,1043000.0,27.34,27.39,27.16,27.32,1043000.0
2008-01-31 14:10:00,27.3,27.49,27.29,27.43,1021000.0,27.3,27.49,27.29,27.43,1021000.0
2008-01-31 14:15:00,27.42,27.47,27.3,27.36,972000.0,27.42,27.47,27.3,27.36,972000.0
2008-01-31 14:20:00,27.35,27.4,27.22,27.36,1040000.0,27.35,27.4,27.22,27.36,1040000.0
2008-01-31 14:25:00,27.38,27.39,27.25,27.32,716000.0,27.38,27.39,27.25,27.32,716000.0
2008-01-31 14:30:00,27.31,27.58,27.3,27.58,875000.0,27.31,27.58,27.3,27.58,875000.0
2008-01-31 14:35:00,27.58,27.69,27.51,27.57,1746000.0,27.58,27.69,27.51,27.57,1746000.0
2008-01-31 14:40:00,27.56,27.73,27.45,27.73,1452000.0,27.56,27.73,27.45,27.73,1452000.0
2008-01-31 14:45:00,27.72,27.78,27.63,27.7,1419000.0,27.72,27.78,27.63,27.7,1419000.0
2008-01-31 14:50:00,27.7,27.73,27.42,27.56,1472000.0,27.7,27.73,27.42,27.56,1472000.0
2008-01-31 14:55:00,27.55,27.69,27.51,27.66,920000.0,27.55,27.69,27.51,27.66,920000.0
2008-01-31 15:00:00,27.69,27.78,27.61,27.63,1512000.0,27.69,27.78,27.61,27.63,1512000.0
2008-01-31 15:05:00,27.62,27.76,27.56,27.71,1046000.0,27.62,27.76,27.56,27.71,1046000.0
2008-01-31 15:10:00,27.69,27.77,27.65,27.68,654000.0,27.69,27.77,27.65,27.68,654000.0
2008-01-31 15:15:00,27.7,27.74,27.59,27.61,791000.0,27.7,27.74,27.59,27.61,791000.0
2008-01-31 15:20:00,27.63,27.85,27.6,27.81,1450000.0,27.63,27.85,27.6,27.81,1450000.0
2008-01-31 15:25:00,27.8,28.06,27.77,28.05,1692000.0,27.8,28.06,27.77,28.05,1692000.0
2008-01-31 15:30:00,28.04,28.2,28.03,28.05,2092000.0,28.04,28.2,28.03,28.05,2092000.0
2008-01-31 15:35:00,28.05,28.19,28.02,28.18,1523000.0,28.05,28.19,28.02,28.18,1523000.0
2008-01-31 15:40:00,28.16,28.5,28.16,28.45,2452000.0,28.16,28.5,28.16,28.45,2452000.0
2008-01-31 15:45:00,28.45,28.51,28.23,28.28,2162000.0,28.45,28.51,28.23,28.28,2162000.0
2008-01-31 15:50:00,28.28,28.36,27.9,27.97,1687000.0,28.28,28.36,27.9,27.97,1687000.0
2008-01-31 15:55:00,27.98,28.29,27.85,27.91,2059000.0,27.98,28.29,27.85,27.91,2059000.0
2008-02-01 09:30:00,28.22,28.57,27.71,28.56,2532000.0,28.22,28.57,27.71,28.56,2532000.0
2008-02-01 09:35:00,28.56,28.57,27.3,27.81,2853000.0,28.56,28.57,27.3,27.81,2853000.0
2008-02-01 09:40:00,27.78,27.82,27.1,27.47,2395000.0,27.78,27.82,27.1,27.47,2395000.0
2008-02-01 09:45:00,27.38,27.88,27.28,27.68,1705000.0,27.38,27.88,27.28,27.68,1705000.0
2008-02-01 09:50:00,27.66,27.84,27.45,27.51,1481000.0,27.66,27.84,27.45,27.51,1481000.0
2008-02-01 09:55:00,27.46,27.66,27.21,27.22,1472000.0,27.46,27.66,27.21,27.22,1472000.0
2008-02-01 10:00:00,27.26,27.54,27.11,27.35,1588000.0,27.26,27.54,27.11,27.35,1588000.0
2008-02-01 10:05:00,27.39,27.82,27.35,27.59,1732000.0,27.39,27.82,27.35,27.59,1732000.0
2008-02-01 10:10:00,27.6,27.67,27.5,27.53,1355000.0,27.6,27.67,27.5,27.53,1355000.0
2008-02-01 10:15:00,27.51,27.59,27.34,27.4,1728000.0,27.51,27.59,27.34,27.4,1728000.0
2008-02-01 10:20:00,27.4,27.51,27.2,27.36,1367000.0,27.4,27.51,27.2,27.36,1367000.0
2008-02-01 10:25:00,27.36,27.39,27.22,27.25,847000.0,27.36,27.39,27.22,27.25,847000.0
2008-02-01 10:30:00,27.23,27.24,26.7,26.83,2668000.0,27.23,27.24,26.7,26.83,2668000.0
2008-02-01 10:35:00,26.81,26.88,26.62,26.86,1370000.0,26.81,26.88,26.62,26.86,1370000.0
2008-02-01 10:40:00,26.85,26.88,26.45,26.5,1232000.0,26.85,26.88,26.45,26.5,1232000.0
2008-02-01 10:45:00,26.48,26.68,26.24,26.39,1986000.0,26.48,26.68,26.24,26.39,1986000.0
2008-02-01 10:50:00,26.4,26.67,26.25,26.6,1603000.0,26.4,26.67,26.25,26.6,1603000.0
2008-02-01 10:55:00,26.6,26.64,26.41,26.46,674000.0,26.6,26.64,26.41,26.46,674000.0
2008-02-01 11:00:00,26.44,26.76,26.4,26.68,788000.0,26.44,26.76,26.4,26.68,788000.0
2008-02-01 11:05:00,26.68,26.87,26.56,26.66,1074000.0,26.68,26.87,26.56,26.66,1074000.0
2008-02-01 11:10:00,26.66,26.74,26.56,26.71,567000.0,26.66,26.74,26.56,26.71,567000.0
2008-02-01 11:15:00,26.74,26.78,26.5,26.62,788000.0,26.74,26.78,26.5,26.62,788000.0
2008-02-01 11:20:00,26.62,26.66,26.47,26.52,552000.0,26.62,26.66,26.47,26.52,552000.0
2008-02-01 11:25:00,26.5,26.59,26.41,26.49,546000.0,26.5,26.59,26.41,26.49,546000.0
2008-02-01 11:30:00,26.5,26.56,26.4,26.45,438000.0,26.5,26.56,26.4,26.45,438000.0
2008-02-01 11:35:00,26.46,26.65,26.42,26.61,494000.0,26.46,26.65,26.42,26.61,494000.0
2008-02-01 11:40:00,26.6,26.61,26.42,26.54,442000.0,26.6,26.61,26.42,26.54,442000.0
2008-02-01 11:45:00,26.53,26.7,26.5,26.7,526000.0,26.53,26.7,26.5,26.7,526000.0
2008-02-01 11:50:00,26.7,26.72,26.57,26.63,461000.0,26.7,26.72,26.57,26.63,461000.0
2008-02-01 11:55:00,26.65,26.65,26.52,26.56,344000.0,26.65,26.65,26.52,26.56,344000.0
2008-02-01 12:00:00,26.55,26.59,26.41,26.53,576000.0,26.55,26.59,26.41,26.53,576000.0
2008-02-01 12:05:00,26.51,26.56,26.46,26.54,405000.0,26.51,26.56,26.46,26.54,405000.0
2008-02-01 12:10:00,26.52,26.6,26.48,26.5,406000.0,26.52,26.6,26.48,26.5,406000.0
2008-02-01 12:15:00,26.5,26.59,26.48,26.53,330000.0,26.5,26.59,26.48,26.53,330000.0
2008-02-01 12:20:00,26.54,26.63,26.5,26.62,445000.0,26.54,26.63,26.5,26.62,445000.0
2008-02-01 12:25:00,26.64,26.72,26.61,26.61,569000.0,26.64,26.72,26.61,26.61,569000.0
2008-02-01 12:30:00,26.61,26.69,26.54,26.6,253000.0,26.61,26.69,26.54,26.6,253000.0
2008-02-01 12:35:00,26.62,26.65,26.53,26.55,455000.0,26.62,26.65,26.53,26.55,455000.0
2008-02-01 12:40:00,26.55,26.77,26.55,26.75,514000.0,26.55,26.77,26.55,26.75,514000.0
2008-02-01 12:45:00,26.75,26.84,26.66,26.71,783000.0,26.75,26.84,26.66,26.71,783000.0
2008-02-01 12:50:00,26.71,26.76,26.67,26.72,223000.0,26.71,26.76,26.67,26.72,223000.0
2008-02-01 12:55:00,26.72,26.83,26.66,26.69,325000.0,26.72,26.83,26.66,26.69,325000.0
2008-02-01 13:00:00,26.7,27.14,26.68,27.1,1233000.0,26.7,27.14,26.68,27.1,1233000.0
2008-02-01 13:05:00,27.1,27.35,27.0,27.31,1380000.0,27.1,27.35,27.0,27.31,1380000.0
2008-02-01 13:10:00,27.31,27.39,27.21,27.39,816000.0,27.31,27.39,27.21,27.39,816000.0
2008-02-01 13:15:00,27.37,27.39,27.18,27.18,889000.0,27.37,27.39,27.18,27.18,889000.0
2008-02-01 13:20:00,27.19,27.3,27.12,27.25,625000.0,27.19,27.3,27.12,27.25,625000.0
2008-02-01 13:25:00,27.26,27.26,27.12,27.13,386000.0,27.26,27.26,27.12,27.13,386000.0
2008-02-01 13:30:00,27.11,27.29,27.1,27.21,530000.0,27.11,27.29,27.1,27.21,530000.0
2008-02-01 13:35:00,27.2,27.23,27.13,27.15,318000.0,27.2,27.23,27.13,27.15,318000.0
2008-02-01 13:40:00,27.17,27.3,27.16,27.22,277000.0,27.17,27.3,27.16,27.22,277000.0
2008-02-01 13:45:00,27.25,27.36,27.23,27.35,549000.0,27.25,27.36,27.23,27.35,549000.0
2008-02-01 13:50:00,27.34,27.39,27.18,27.26,631000.0,27.34,27.39,27.18,27.26,631000.0
2008-02-01 13:55:00,27.26,27.29,27.02,27.07,482000.0,27.26,27.29,27.02,27.07,482000.0
2008-02-01 14:00:00,27.07,27.19,26.95,27.03,748000.0,27.07,27.19,26.95,27.03,748000.0
2008-02-01 14:05:00,27.03,27.18,27.0,27.14,493000.0,27.03,27.18,27.0,27.14,493000.0
2008-02-01 14:10:00,27.16,27.26,27.11,27.19,549000.0,27.16,27.26,27.11,27.19,549000.0
2008-02-01 14:15:00,27.18,27.3,27.18,27.27,382000.0,27.18,27.3,27.18,27.27,382000.0
2008-02-01 14:20:00,27.28,27.39,27.23,27.34,798000.0,27.28,27.39,27.23,27.34,798000.0
2008-02-01 14:25:00,27.33,27.34,27.16,27.26,532000.0,27.33,27.34,27.16,27.26,532000.0
2008-02-01 14:30:00,27.29,27.5,27.29,27.47,981000.0,27.29,27.5,27.29,27.47,981000.0
2008-02-01 14:35:00,27.46,27.58,27.38,27.5,1199000.0,27.46,27.58,27.38,27.5,1199000.0
2008-02-01 14:40:00,27.47,27.53,27.41,27.45,658000.0,27.47,27.53,27.41,27.45,658000.0
2008-02-01 14:45:00,27.46,27.46,27.28,27.4,775000.0,27.46,27.46,27.28,27.4,775000.0
2008-02-01 14:50:00,27.4,27.49,27.38,27.42,771000.0,27.4,27.49,27.38,27.42,771000.0
2008-02-01 14:55:00,27.41,27.47,27.35,27.39,677000.0,27.41,27.47,27.35,27.39,677000.0
2008-02-01 15:00:00,27.38,27.45,27.35,27.42,709000.0,27.38,27.45,27.35,27.42,709000.0
2008-02-01 15:05:00,27.42,27.45,27.36,27.42,811000.0,27.42,27.45,27.36,27.42,811000.0
2008-02-01 15:10:00,27.4,27.45,27.35,27.4,651000.0,27.4,27.45,27.35,27.4,651000.0
2008-02-01 15:15:00,27.4,27.45,27.14,27.28,1682000.0,27.4,27.45,27.14,27.28,1682000.0
2008-02-01 15:20:00,27.26,27.34,27.21,27.3,863000.0,27.26,27.34,27.21,27.3,863000.0
2008-02-01 15:25:00,27.33,27.43,27.3,27.33,511000.0,27.33,27.43,27.3,27.33,511000.0
2008-02-01 15:30:00,27.33,27.38,27.21,27.21,741000.0,27.33,27.38,27.21,27.21,741000.0
2008-02-01 15:35:00,27.23,27.24,27.13,27.19,878000.0,27.23,27.24,27.13,27.19,878000.0
2008-02-01 15:40:00,27.19,27.25,27.18,27.2,892000.0,27.19,27.25,27.18,27.2,892000.0
2008-02-01 15:45:00,27.21,27.21,27.02,27.03,1047000.0,27.21,27.21,27.02,27.03,1047000.0
2008-02-01 15:50:00,27.04,27.09,26.95,26.98,1064000.0,27.04,27.09,26.95,26.98,1064000.0
2008-02-01 15:55:00,26.98,27.0,26.8,26.97,1620000.0,26.98,27.0,26.8,26.97,1620000.0
2008-02-04 09:30:00,26.86,27.44,26.66,27.33,2237000.0,26.86,27.44,26.66,27.33,2237000.0
2008-02-04 09:35:00,27.32,28.29,27.27,27.92,2948000.0,27.32,28.29,27.27,27.92,2948000.0
2008-02-04 09:40:00,27.9,28.45,27.9,28.11,2061000.0,27.9,28.45,27.9,28.11,2061000.0
2008-02-04 09:45:00,28.11,28.16,27.8,27.86,1706000.0,28.11,28.16,27.8,27.86,1706000.0
2008-02-04 09:50:00,27.88,27.91,27.53,27.84,2476000.0,27.88,27.91,27.53,27.84,2476000.0
2008-02-04 09:55:00,27.82,27.86,27.56,27.56,1232000.0,27.82,27.86,27.56,27.56,1232000.0
2008-02-04 10:00:00,27.56,28.12,27.56,27.97,1988000.0,27.56,28.12,27.56,27.97,1988000.0
2008-02-04 10:05:00,27.94,28.05,27.8,27.86,1356000.0,27.94,28.05,27.8,27.86,1356000.0
2008-02-04 10:10:00,27.89,28.27,27.87,28.08,1499000.0,27.89,28.27,27.87,28.08,1499000.0
2008-02-04 10:15:00,28.09,28.23,28.03,28.19,951000.0,28.09,28.23,28.03,28.19,951000.0
2008-02-04 10:20:00,28.18,28.37,28.08,28.18,1873000.0,28.18,28.37,28.08,28.18,1873000.0
2008-02-04 10:25:00,28.17,28.27,28.08,28.17,1039000.0,28.17,28.27,28.08,28.17,1039000.0
2008-02-04 10:30:00,28.14,28.15,27.88,27.88,1655000.0,28.14,28.15,27.88,27.88,1655000.0
2008-02-04 10:35:00,27.88,28.08,27.81,27.88,1410000.0,27.88,28.08,27.81,27.88,1410000.0
2008-02-04 10:40:00,27.9,27.97,27.79,27.94,864000.0,27.9,27.97,27.79,27.94,864000.0
2008-02-04 10:45:00,27.95,28.0,27.89,27.97,702000.0,27.95,28.0,27.89,27.97,702000.0
2008-02-04 10:50:00,27.98,28.13,27.92,28.11,881000.0,27.98,28.13,27.92,28.11,881000.0
2008-02-04 10:55:00,28.12,28.2,27.98,28.03,1575000.0,28.12,28.2,27.98,28.03,1575000.0
2008-02-04 11:00:00,28.0,28.21,28.0,28.17,1274000.0,28.0,28.21,28.0,28.17,1274000.0
2008-02-04 11:05:00,28.17,28.29,28.08,28.2,1470000.0,28.17,28.29,28.08,28.2,1470000.0
2008-02-04 11:10:00,28.2,28.24,28.1,28.17,793000.0,28.2,28.24,28.1,28.17,793000.0
2008-02-04 11:15:00,28.16,28.26,28.11,28.17,1087000.0,28.16,28.26,28.11,28.17,1087000.0
2008-02-04 11:20:00,28.16,28.21,28.02,28.02,755000.0,28.16,28.21,28.02,28.02,755000.0
2008-02-04 11:25:00,28.02,28.11,28.0,28.07,648000.0,28.02,28.11,28.0,28.07,648000.0
2008-02-04 11:30:00,28.06,28.24,28.06,28.17,862000.0,28.06,28.24,28.06,28.17,862000.0
2008-02-04 11:35:00,28.16,28.23,28.1,28.13,861000.0,28.16,28.23,28.1,28.13,861000.0
2008-02-04 11:40:00,28.13,28.18,28.02,28.09,630000.0,28.13,28.18,28.02,28.09,630000.0
2008-02-04 11:45:00,28.11,28.22,28.1,28.17,602000.0,28.11,28.22,28.1,28.17,602000.0
2008-02-04 11:50:00,28.15,28.3,28.15,28.3,1207000.0,28.15,28.3,28.15,28.3,1207000.0
2008-02-04 11:55:00,28.3,28.36,28.17,28.21,857000.0,28.3,28.36,28.17,28.21,857000.0
2008-02-04 12:00:00,28.2,28.26,28.1,28.13,703000.0,28.2,28.26,28.1,28.13,703000.0
2008-02-04 12:05:00,28.13,28.21,28.13,28.18,467000.0,28.13,28.21,28.13,28.18,467000.0
2008-02-04 12:10:00,28.17,28.19,28.1,28.18,513000.0,28.17,28.19,28.1,28.18,513000.0
2008-02-04 12:15:00,28.18,28.24,28.15,28.21,365000.0,28.18,28.24,28.15,28.21,365000.0
2008-02-04 12:20:00,28.21,28.21,27.93,28.05,784000.0,28.21,28.21,27.93,28.05,784000.0
2008-02-04 12:25:00,28.03,28.07,27.84,27.95,619000.0,28.03,28.07,27.84,27.95,619000.0
2008-02-04 12:30:00,27.94,28.09,27.91,28.09,501000.0,27.94,28.09,27.91,28.09,501000.0
2008-02-04 12:35:00,28.08,28.11,28.0,28.04,392000.0,28.08,28.11,28.0,28.04,392000.0
2008-02-04 12:40:00,28.05,28.1,27.98,28.1,260000.0,28.05,28.1,27.98,28.1,260000.0
2008-02-04 12:45:00,28.1,28.22,28.05,28.16,697000.0,28.1,28.22,28.05,28.16,697000.0
2008-02-04 12:50:00,28.15,28.18,28.11,28.16,434000.0,28.15,28.18,28.11,28.16,434000.0
2008-02-04 12:55:00,28.18,28.28,28.16,28.21,717000.0,28.18,28.28,28.16,28.21,717000.0
2008-02-04 13:00:00,28.21,28.23,28.06,28.09,472000.0,28.21,28.23,28.06,28.09,472000.0
2008-02-04 13:05:00,28.07,28.1,27.98,28.04,811000.0,28.07,28.1,27.98,28.04,811000.0
2008-02-04 13:10:00,28.04,28.13,28.03,28.05,243000.0,28.04,28.13,28.03,28.05,243000.0
2008-02-04 13:15:00,28.07,28.13,28.06,28.13,349000.0,28.07,28.13,28.06,28.13,349000.0
2008-02-04 13:20:00,28.11,28.11,27.96,28.01,403000.0,28.11,28.11,27.96,28.01,403000.0
2008-02-04 13:25:00,28.01,28.07,27.97,28.01,492000.0,28.01,28.07,27.97,28.01,492000.0
2008-02-04 13:30:00,28.03,28.15,28.02,28.1,306000.0,28.03,28.15,28.02,28.1,306000.0
2008-02-04 13:35:00,28.1,28.19,28.1,28.13,431000.0,28.1,28.19,28.1,28.13,431000.0
2008-02-04 13:40:00,28.14,28.22,28.14,28.22,399000.0,28.14,28.22,28.14,28.22,399000.0
2008-02-04 13:45:00,28.23,28.26,28.14,28.2,308000.0,28.23,28.26,28.14,28.2,308000.0
2008-02-04 13:50:00,28.2,28.2,28.08,28.11,314000.0,28.2,28.2,28.08,28.11,314000.0
2008-02-04 13:55:00,28.13,28.2,28.1,28.19,357000.0,28.13,28.2,28.1,28.19,357000.0
2008-02-04 14:00:00,28.17,28.19,28.12,28.18,192000.0,28.17,28.19,28.12,28.18,192000.0
2008-02-04 14:05:00,28.17,28.19,28.08,28.09,253000.0,28.17,28.19,28.08,28.09,253000.0
2008-02-04 14:10:00,28.08,28.19,28.06,28.16,221000.0,28.08,28.19,28.06,28.16,221000.0
2008-02-04 14:15:00,28.16,28.17,28.11,28.15,155000.0,28.16,28.17,28.11,28.15,155000.0
2008-02-04 14:20:00,28.15,28.38,28.11,28.34,653000.0,28.15,28.38,28.11,28.34,653000.0
2008-02-04 14:25:00,28.36,28.37,28.25,28.26,649000.0,28.36,28.37,28.25,28.26,649000.0
2008-02-04 14:30:00,28.26,28.26,27.98,28.04,1015000.0,28.26,28.26,27.98,28.04,1015000.0
2008-02-04 14:35:00,28.04,28.05,27.86,27.94,1022000.0,28.04,28.05,27.86,27.94,1022000.0
2008-02-04 14:40:00,27.94,27.95,27.8,27.95,986000.0,27.94,27.95,27.8,27.95,986000.0
2008-02-04 14:45:00,27.95,28.06,27.94,28.0,700000.0,27.95,28.06,27.94,28.0,700000.0
2008-02-04 14:50:00,28.0,28.03,27.93,27.98,277000.0,28.0,28.03,27.93,27.98,277000.0
2008-02-04 14:55:00,27.98,28.1,27.95,28.05,560000.0,27.98,28.1,27.95,28.05,560000.0
2008-02-04 15:00:00,28.05,28.08,28.0,28.07,405000.0,28.05,28.08,28.0,28.07,405000.0
2008-02-04 15:05:00,28.07,28.08,27.93,27.98,701000.0,28.07,28.08,27.93,27.98,701000.0
2008-02-04 15:10:00,27.98,27.99,27.66,27.74,1412000.0,27.98,27.99,27.66,27.74,1412000.0
2008-02-04 15:15:00,27.72,27.74,27.63,27.67,939000.0,27.72,27.74,27.63,27.67,939000.0
2008-02-04 15:20:00,27.68,27.79,27.58,27.78,1622000.0,27.68,27.79,27.58,27.78,1622000.0
2008-02-04 15:25:00,27.78,27.81,27.68,27.74,642000.0,27.78,27.81,27.68,27.74,642000.0
2008-02-04 15:30:00,27.75,27.75,27.2,27.27,1978000.0,27.75,27.75,27.2,27.27,1978000.0
2008-02-04 15:35:00,27.26,27.28,27.06,27.11,1845000.0,27.26,27.28,27.06,27.11,1845000.0
2008-02-04 15:40:00,27.11,27.31,27.11,27.25,1252000.0,27.11,27.31,27.11,27.25,1252000.0
2008-02-04 15:45:00,27.25,27.45,27.21,27.25,1477000.0,27.25,27.45,27.21,27.25,1477000.0
2008-02-04 15:50:00,27.24,27.29,27.07,27.15,1252000.0,27.24,27.29,27.07,27.15,1252000.0
2008-02-04 15:55:00,27.14,27.29,27.02,27.23,1679000.0,27.14,27.29,27.02,27.23,1679000.0
2008-02-05 09:30:00,26.49,26.68,26.2,26.24,2073000.0,26.49,26.68,26.2,26.24,2073000.0
2008-02-05 09:35:00,26.24,26.48,26.02,26.47,2612000.0,26.24,26.48,26.02,26.47,2612000.0
2008-02-05 09:40:00,26.45,26.8,26.35,26.39,1892000.0,26.45,26.8,26.35,26.39,1892000.0
2008-02-05 09:45:00,26.4,26.49,26.21,26.35,1348000.0,26.4,26.49,26.21,26.35,1348000.0
2008-02-05 09:50:00,26.43,26.77,26.3,26.59,1277000.0,26.43,26.77,26.3,26.59,1277000.0
2008-02-05 09:55:00,26.6,26.68,26.44,26.44,1401000.0,26.6,26.68,26.44,26.44,1401000.0
2008-02-05 10:00:00,26.43,26.5,26.13,26.47,1911000.0,26.43,26.5,26.13,26.47,1911000.0
2008-02-05 10:05:00,26.49,26.57,26.23,26.52,1077000.0,26.49,26.57,26.23,26.52,1077000.0
2008-02-05 10:10:00,26.5,26.74,26.37,26.48,1261000.0,26.5,26.74,26.37,26.48,1261000.0
2008-02-05 10:15:00,26.48,26.53,26.28,26.4,1265000.0,26.48,26.53,26.28,26.4,1265000.0
2008-02-05 10:20:00,26.4,26.52,26.24,26.26,1147000.0,26.4,26.52,26.24,26.26,1147000.0
2008-02-05 10:25:00,26.28,26.49,26.22,26.46,895000.0,26.28,26.49,26.22,26.46,895000.0
2008-02-05 10:30:00,26.44,26.46,26.12,26.13,1676000.0,26.44,26.46,26.12,26.13,1676000.0
2008-02-05 10:35:00,26.16,26.3,26.1,26.23,1118000.0,26.16,26.3,26.1,26.23,1118000.0
2008-02-05 10:40:00,26.23,26.25,26.03,26.1,1321000.0,26.23,26.25,26.03,26.1,1321000.0
2008-02-05 10:45:00,26.11,26.15,26.03,26.03,775000.0,26.11,26.15,26.03,26.03,775000.0
2008-02-05 10:50:00,26.03,26.08,25.89,26.0,2323000.0,26.03,26.08,25.89,26.0,2323000.0
2008-02-05 10:55:00,26.01,26.12,25.95,26.06,1003000.0,26.01,26.12,25.95,26.06,1003000.0
2008-02-05 11:00:00,26.08,26.12,26.0,26.04,565000.0,26.08,26.12,26.0,26.04,565000.0
2008-02-05 11:05:00,26.03,26.06,25.92,25.99,1324000.0,26.03,26.06,25.92,25.99,1324000.0
2008-02-05 11:10:00,26.0,26.17,25.96,26.12,804000.0,26.0,26.17,25.96,26.12,804000.0
2008-02-05 11:15:00,26.11,26.15,26.01,26.03,511000.0,26.11,26.15,26.01,26.03,511000.0
2008-02-05 11:20:00,26.01,26.2,26.0,26.16,666000.0,26.01,26.2,26.0,26.16,666000.0
2008-02-05 11:25:00,26.17,26.2,26.1,26.1,467000.0,26.17,26.2,26.1,26.1,467000.0
2008-02-05 11:30:00,26.1,26.18,26.06,26.14,365000.0,26.1,26.18,26.06,26.14,365000.0
2008-02-05 11:35:00,26.15,26.29,26.14,26.25,843000.0,26.15,26.29,26.14,26.25,843000.0
2008-02-05 11:40:00,26.23,26.24,26.16,26.19,352000.0,26.23,26.24,26.16,26.19,352000.0
2008-02-05 11:45:00,26.2,26.3,26.16,26.19,545000.0,26.2,26.3,26.16,26.19,545000.0
2008-02-05 11:50:00,26.2,26.25,26.05,26.12,573000.0,26.2,26.25,26.05,26.12,573000.0
2008-02-05 11:55:00,26.12,26.16,26.08,26.09,416000.0,26.12,26.16,26.08,26.09,416000.0
2008-02-05 12:00:00,26.09,26.13,26.03,26.03,363000.0,26.09,26.13,26.03,26.03,363000.0
2008-02-05 12:05:00,26.02,26.12,26.02,26.08,355000.0,26.02,26.12,26.02,26.08,355000.0
2008-02-05 12:10:00,26.08,26.1,26.0,26.05,510000.0,26.08,26.1,26.0,26.05,510000.0
2008-02-05 12:15:00,26.04,26.08,25.95,26.02,753000.0,26.04,26.08,25.95,26.02,753000.0
2008-02-05 12:20:00,26.01,26.04,25.98,26.0,674000.0,26.01,26.04,25.98,26.0,674000.0
2008-02-05 12:25:00,26.0,26.13,25.99,26.08,1007000.0,26.0,26.13,25.99,26.08,1007000.0
2008-02-05 12:30:00,26.08,26.1,26.02,26.07,292000.0,26.08,26.1,26.02,26.07,292000.0
2008-02-05 12:35:00,26.07,26.09,25.9,25.94,1137000.0,26.07,26.09,25.9,25.94,1137000.0
2008-02-05 12:40:00,25.93,25.97,25.91,25.95,477000.0,25.93,25.97,25.91,25.95,477000.0
2008-02-05 12:45:00,25.95,25.95,25.73,25.86,1494000.0,25.95,25.95,25.73,25.86,1494000.0
2008-02-05 12:50:00,25.85,25.85,25.73,25.78,691000.0,25.85,25.85,25.73,25.78,691000.0
2008-02-05 12:55:00,25.79,25.84,25.68,25.68,699000.0,25.79,25.84,25.68,25.68,699000.0
2008-02-05 13:00:00,25.68,25.81,25.68,25.76,843000.0,25.68,25.81,25.68,25.76,843000.0
2008-02-05 13:05:00,25.74,25.76,25.5,25.56,1239000.0,25.74,25.76,25.5,25.56,1239000.0
2008-02-05 13:10:00,25.56,25.63,25.52,25.61,990000.0,25.56,25.63,25.52,25.61,990000.0
2008-02-05 13:15:00,25.61,25.72,25.59,25.68,766000.0,25.61,25.72,25.59,25.68,766000.0
2008-02-05 13:20:00,25.69,25.7,25.61,25.65,418000.0,25.69,25.7,25.61,25.65,418000.0
2008-02-05 13:25:00,25.65,25.68,25.53,25.55,650000.0,25.65,25.68,25.53,25.55,650000.0
2008-02-05 13:30:00,25.55,25.66,25.51,25.53,588000.0,25.55,25.66,25.51,25.53,588000.0
2008-02-05 13:35:00,25.54,25.57,25.32,25.46,1171000.0,25.54,25.57,25.32,25.46,1171000.0
2008-02-05 13:40:00,25.46,25.54,25.4,25.42,645000.0,25.46,25.54,25.4,25.42,645000.0
2008-02-05 13:45:00,25.44,25.47,25.3,25.42,968000.0,25.44,25.47,25.3,25.42,968000.0
2008-02-05 13:50:00,25.41,25.43,25.2,25.26,1439000.0,25.41,25.43,25.2,25.26,1439000.0
2008-02-05 13:55:00,25.26,25.35,25.17,25.28,1046000.0,25.26,25.35,25.17,25.28,1046000.0
2008-02-05 14:00:00,25.29,25.3,25.09,25.15,1517000.0,25.29,25.3,25.09,25.15,1517000.0
2008-02-05 14:05:00,25.15,25.36,25.1,25.33,1199000.0,25.15,25.36,25.1,25.33,1199000.0
2008-02-05 14:10:00,25.34,25.39,25.27,25.32,903000.0,25.34,25.39,25.27,25.32,903000.0
2008-02-05 14:15:00,25.32,25.45,25.24,25.43,1121000.0,25.32,25.45,25.24,25.43,1121000.0
2008-02-05 14:20:00,25.43,25.47,25.33,25.42,1022000.0,25.43,25.47,25.33,25.42,1022000.0
2008-02-05 14:25:00,25.42,25.51,25.4,25.43,1128000.0,25.42,25.51,25.4,25.43,1128000.0
2008-02-05 14:30:00,25.43,25.47,25.34,25.45,849000.0,25.43,25.47,25.34,25.45,849000.0
2008-02-05 14:35:00,25.44,25.66,25.42,25.62,1711000.0,25.44,25.66,25.42,25.62,1711000.0
2008-02-05 14:40:00,25.62,25.65,25.54,25.64,856000.0,25.62,25.65,25.54,25.64,856000.0
2008-02-05 14:45:00,25.63,25.63,25.43,25.48,1146000.0,25.63,25.63,25.43,25.48,1146000.0
2008-02-05 14:50:00,25.46,25.49,25.41,25.47,605000.0,25.46,25.49,25.41,25.47,605000.0
2008-02-05 14:55:00,25.47,25.58,25.42,25.48,1171000.0,25.47,25.58,25.42,25.48,1171000.0
2008-02-05 15:00:00,25.49,25.56,25.39,25.44,1303000.0,25.49,25.56,25.39,25.44,1303000.0
2008-02-05 15:05:00,25.44,25.54,25.33,25.38,932000.0,25.44,25.54,25.33,25.38,932000.0
2008-02-05 15:10:00,25.38,25.41,25.27,25.32,1164000.0,25.38,25.41,25.27,25.32,1164000.0
2008-02-05 15:15:00,25.32,25.42,25.31,25.37,706000.0,25.32,25.42,25.31,25.37,706000.0
2008-02-05 15:20:00,25.35,25.53,25.35,25.43,1087000.0,25.35,25.53,25.35,25.43,1087000.0
2008-02-05 15:25:00,25.47,25.51,25.38,25.47,800000.0,25.47,25.51,25.38,25.47,800000.0
2008-02-05 15:30:00,25.49,25.77,25.48,25.7,2307000.0,25.49,25.77,25.48,25.7,2307000.0
2008-02-05 15:35:00,25.72,25.83,25.67,25.71,1669000.0,25.72,25.83,25.67,25.71,1669000.0
2008-02-05 15:40:00,25.7,25.71,25.4,25.42,2005000.0,25.7,25.71,25.4,25.42,2005000.0
2008-02-05 15:45:00,25.42,25.52,25.35,25.42,1775000.0,25.42,25.52,25.35,25.42,1775000.0
2008-02-05 15:50:00,25.42,25.48,25.27,25.31,1824000.0,25.42,25.48,25.27,25.31,1824000.0
2008-02-05 15:55:00,25.31,25.4,25.27,25.33,1551000.0,25.31,25.4,25.27,25.33,1551000.0
2008-02-06 09:30:00,25.73,26.08,25.5,25.75,2340000.0,25.73,26.08,25.5,25.75,2340000.0
2008-02-06 09:35:00,25.72,25.85,25.5,25.58,1758000.0,25.72,25.85,25.5,25.58,1758000.0
2008-02-06 09:40:00,25.58,25.67,25.22,25.3,2253000.0,25.58,25.67,25.22,25.3,2253000.0
2008-02-06 09:45:00,25.3,25.45,25.12,25.13,2257000.0,25.3,25.45,25.12,25.13,2257000.0
2008-02-06 09:50:00,25.13,25.15,24.73,24.83,3352000.0,25.13,25.15,24.73,24.83,3352000.0
2008-02-06 09:55:00,24.84,24.99,24.62,24.81,2118000.0,24.84,24.99,24.62,24.81,2118000.0
2008-02-06 10:00:00,24.83,25.34,24.81,25.26,2561000.0,24.83,25.34,24.81,25.26,2561000.0
2008-02-06 10:05:00,25.25,25.26,25.04,25.13,1299000.0,25.25,25.26,25.04,25.13,1299000.0
2008-02-06 10:10:00,25.13,25.2,24.75,24.85,2353000.0,25.13,25.2,24.75,24.85,2353000.0
2008-02-06 10:15:00,24.85,24.9,24.65,24.73,1551000.0,24.85,24.9,24.65,24.73,1551000.0
2008-02-06 10:20:00,24.73,24.84,24.46,24.52,1714000.0,24.73,24.84,24.46,24.52,1714000.0
2008-02-06 10:25:00,24.52,24.7,24.5,24.55,1559000.0,24.52,24.7,24.5,24.55,1559000.0
2008-02-06 10:30:00,24.53,24.56,24.2,24.41,2637000.0,24.53,24.56,24.2,24.41,2637000.0
2008-02-06 10:35:00,24.43,24.72,24.35,24.62,1536000.0,24.43,24.72,24.35,24.62,1536000.0
2008-02-06 10:40:00,24.62,24.8,24.56,24.72,1614000.0,24.62,24.8,24.56,24.72,1614000.0
2008-02-06 10:45:00,24.71,24.72,24.46,24.57,1589000.0,24.71,24.72,24.46,24.57,1589000.0
2008-02-06 10:50:00,24.58,24.64,24.44,24.54,906000.0,24.58,24.64,24.44,24.54,906000.0
2008-02-06 10:55:00,24.53,24.63,24.51,24.6,867000.0,24.53,24.63,24.51,24.6,867000.0
2008-02-06 11:00:00,24.6,24.71,24.53,24.66,905000.0,24.6,24.71,24.53,24.66,905000.0
2008-02-06 11:05:00,24.65,24.75,24.6,24.61,976000.0,24.65,24.75,24.6,24.61,976000.0
2008-02-06 11:10:00,24.61,24.74,24.54,24.73,822000.0,24.61,24.74,24.54,24.73,822000.0
2008-02-06 11:15:00,24.7,24.79,24.65,24.69,705000.0,24.7,24.79,24.65,24.69,705000.0
2008-02-06 11:20:00,24.68,24.7,24.55,24.64,718000.0,24.68,24.7,24.55,24.64,718000.0
2008-02-06 11:25:00,24.61,24.66,24.57,24.58,571000.0,24.61,24.66,24.57,24.58,571000.0
2008-02-06 11:30:00,24.59,24.64,24.48,24.53,864000.0,24.59,24.64,24.48,24.53,864000.0
2008-02-06 11:35:00,24.53,24.56,24.48,24.48,438000.0,24.53,24.56,24.48,24.48,438000.0
2008-02-06 11:40:00,24.48,24.63,24.48,24.63,530000.0,24.48,24.63,24.48,24.63,530000.0
2008-02-06 11:45:00,24.63,24.69,24.59,24.6,600000.0,24.63,24.69,24.59,24.6,600000.0
2008-02-06 11:50:00,24.61,24.67,24.55,24.55,511000.0,24.61,24.67,24.55,24.55,511000.0
2008-02-06 11:55:00,24.54,24.68,24.54,24.64,405000.0,24.54,24.68,24.54,24.64,405000.0
2008-02-06 12:00:00,24.64,24.7,24.64,24.68,308000.0,24.64,24.7,24.64,24.68,308000.0
2008-02-06 12:05:00,24.67,24.88,24.65,24.81,1080000.0,24.67,24.88,24.65,24.81,1080000.0
2008-02-06 12:10:00,24.81,24.83,24.58,24.62,930000.0,24.81,24.83,24.58,24.62,930000.0
2008-02-06 12:15:00,24.63,24.67,24.55,24.61,398000.0,24.63,24.67,24.55,24.61,398000.0
2008-02-06 12:20:00,24.6,24.66,24.58,24.66,269000.0,24.6,24.66,24.58,24.66,269000.0
2008-02-06 12:25:00,24.66,24.67,24.56,24.62,392000.0,24.66,24.67,24.56,24.62,392000.0
2008-02-06 12:30:00,24.62,24.66,24.54,24.62,409000.0,24.62,24.66,24.54,24.62,409000.0
2008-02-06 12:35:00,24.61,24.64,24.57,24.59,185000.0,24.61,24.64,24.57,24.59,185000.0
2008-02-06 12:40:00,24.59,24.6,24.45,24.46,542000.0,24.59,24.6,24.45,24.46,542000.0
2008-02-06 12:45:00,24.46,24.47,24.37,24.42,699000.0,24.46,24.47,24.37,24.42,699000.0
2008-02-06 12:50:00,24.43,24.46,24.36,24.45,344000.0,24.43,24.46,24.36,24.45,344000.0
2008-02-06 12:55:00,24.46,24.58,24.44,24.49,378000.0,24.46,24.58,24.44,24.49,378000.0
2008-02-06 13:00:00,24.52,24.55,24.44,24.54,244000.0,24.52,24.55,24.44,24.54,244000.0
2008-02-06 13:05:00,24.54,24.6,24.49,24.49,262000.0,24.54,24.6,24.49,24.49,262000.0
2008-02-06 13:10:00,24.49,24.52,24.31,24.39,715000.0,24.49,24.52,24.31,24.39,715000.0
2008-02-06 13:15:00,24.4,24.55,24.39,24.48,537000.0,24.4,24.55,24.39,24.48,537000.0
2008-02-06 13:20:00,24.48,24.58,24.45,24.54,474000.0,24.48,24.58,24.45,24.54,474000.0
2008-02-06 13:25:00,24.54,24.54,24.49,24.53,147000.0,24.54,24.54,24.49,24.53,147000.0
2008-02-06 13:30:00,24.51,24.57,24.46,24.47,303000.0,24.51,24.57,24.46,24.47,303000.0
2008-02-06 13:35:00,24.45,24.49,24.37,24.4,276000.0,24.45,24.49,24.37,24.4,276000.0
2008-02-06 13:40:00,24.4,24.4,24.27,24.35,735000.0,24.4,24.4,24.27,24.35,735000.0
2008-02-06 13:45:00,24.35,24.39,24.3,24.38,384000.0,24.35,24.39,24.3,24.38,384000.0
2008-02-06 13:50:00,24.36,24.42,24.25,24.25,580000.0,24.36,24.42,24.25,24.25,580000.0
2008-02-06 13:55:00,24.26,24.31,24.06,24.12,1636000.0,24.26,24.31,24.06,24.12,1636000.0
2008-02-06 14:00:00,24.13,24.15,24.03,24.14,985000.0,24.13,24.15,24.03,24.14,985000.0
2008-02-06 14:05:00,24.15,24.15,24.01,24.04,840000.0,24.15,24.15,24.01,24.04,840000.0
2008-02-06 14:10:00,24.04,24.07,23.78,23.82,2068000.0,24.04,24.07,23.78,23.82,2068000.0
2008-02-06 14:15:00,23.82,23.99,23.78,23.89,1178000.0,23.82,23.99,23.78,23.89,1178000.0
2008-02-06 14:20:00,23.88,23.92,23.76,23.9,958000.0,23.88,23.92,23.76,23.9,958000.0
2008-02-06 14:25:00,23.91,24.06,23.9,23.94,1069000.0,23.91,24.06,23.9,23.94,1069000.0
2008-02-06 14:30:00,23.94,23.98,23.8,23.83,901000.0,23.94,23.98,23.8,23.83,901000.0
2008-02-06 14:35:00,23.84,24.05,23.84,23.97,1152000.0,23.84,24.05,23.84,23.97,1152000.0
2008-02-06 14:40:00,23.95,24.01,23.9,23.92,852000.0,23.95,24.01,23.9,23.92,852000.0
2008-02-06 14:45:00,23.92,23.93,23.8,23.84,942000.0,23.92,23.93,23.8,23.84,942000.0
2008-02-06 14:50:00,23.84,23.9,23.61,23.69,1599000.0,23.84,23.9,23.61,23.69,1599000.0
2008-02-06 14:55:00,23.69,23.9,23.68,23.75,1509000.0,23.69,23.9,23.68,23.75,1509000.0
2008-02-06 15:00:00,23.76,23.86,23.63,23.66,939000.0,23.76,23.86,23.63,23.66,939000.0
2008-02-06 15:05:00,23.67,23.77,23.67,23.72,540000.0,23.67,23.77,23.67,23.72,540000.0
2008-02-06 15:10:00,23.71,23.72,23.5,23.52,1447000.0,23.71,23.72,23.5,23.52,1447000.0
2008-02-06 15:15:00,23.52,23.55,23.26,23.41,2630000.0,23.52,23.55,23.26,23.41,2630000.0
2008-02-06 15:20:00,23.4,23.46,23.24,23.46,1348000.0,23.4,23.46,23.24,23.46,1348000.0
2008-02-06 15:25:00,23.46,23.64,23.42,23.47,1227000.0,23.46,23.64,23.42,23.47,1227000.0
2008-02-06 15:30:00,23.49,23.55,23.21,23.28,1283000.0,23.49,23.55,23.21,23.28,1283000.0
2008-02-06 15:35:00,23.31,23.34,23.06,23.13,1972000.0,23.31,23.34,23.06,23.13,1972000.0
2008-02-06 15:40:00,23.13,23.18,22.93,22.98,1865000.0,23.13,23.18,22.93,22.98,1865000.0
2008-02-06 15:45:00,22.96,23.15,22.83,23.12,2034000.0,22.96,23.15,22.83,23.12,2034000.0
2008-02-06 15:50:00,23.13,23.15,22.95,22.98,1811000.0,23.13,23.15,22.95,22.98,1811000.0
2008-02-06 15:55:00,22.97,23.13,22.8,23.05,2091000.0,22.97,23.13,22.8,23.05,2091000.0
2008-02-07 09:30:00,22.52,23.3,22.5,22.94,3448000.0,22.52,23.3,22.5,22.94,3448000.0
2008-02-07 09:35:00,22.93,23.13,22.66,22.67,2216000.0,22.93,23.13,22.66,22.67,2216000.0
2008-02-07 09:40:00,22.67,22.67,22.32,22.59,2624000.0,22.67,22.67,22.32,22.59,2624000.0
2008-02-07 09:45:00,22.59,22.78,22.48,22.68,1778000.0,22.59,22.78,22.48,22.68,1778000.0
2008-02-07 09:50:00,22.68,22.9,22.41,22.61,2105000.0,22.68,22.9,22.41,22.61,2105000.0
2008-02-07 09:55:00,22.59,22.75,22.41,22.62,1710000.0,22.59,22.75,22.41,22.62,1710000.0
2008-02-07 10:00:00,22.63,23.38,22.61,23.31,3415000.0,22.63,23.38,22.61,23.31,3415000.0
2008-02-07 10:05:00,23.3,23.62,23.24,23.29,3414000.0,23.3,23.62,23.24,23.29,3414000.0
2008-02-07 10:10:00,23.31,23.4,23.03,23.4,2547000.0,23.31,23.4,23.03,23.4,2547000.0
2008-02-07 10:15:00,23.4,23.66,23.23,23.6,3872000.0,23.4,23.66,23.23,23.6,3872000.0
2008-02-07 10:20:00,23.6,23.76,23.32,23.43,2509000.0,23.6,23.76,23.32,23.43,2509000.0
2008-02-07 10:25:00,23.43,23.52,23.25,23.38,1683000.0,23.43,23.52,23.25,23.38,1683000.0
2008-02-07 10:30:00,23.35,23.5,23.2,23.43,1362000.0,23.35,23.5,23.2,23.43,1362000.0
2008-02-07 10:35:00,23.45,23.55,23.22,23.22,1634000.0,23.45,23.55,23.22,23.22,1634000.0
2008-02-07 10:40:00,23.22,23.32,23.0,23.3,1531000.0,23.22,23.32,23.0,23.3,1531000.0
2008-02-07 10:45:00,23.3,23.33,23.12,23.31,1290000.0,23.3,23.33,23.12,23.31,1290000.0
2008-02-07 10:50:00,23.32,23.46,23.26,23.42,1061000.0,23.32,23.46,23.26,23.42,1061000.0
2008-02-07 10:55:00,23.44,23.5,23.34,23.45,1068000.0,23.44,23.5,23.34,23.45,1068000.0
2008-02-07 11:00:00,23.47,23.67,23.46,23.61,1504000.0,23.47,23.67,23.46,23.61,1504000.0
2008-02-07 11:05:00,23.61,23.66,23.26,23.37,1511000.0,23.61,23.66,23.26,23.37,1511000.0
2008-02-07 11:10:00,23.37,23.46,23.25,23.35,1282000.0,23.37,23.46,23.25,23.35,1282000.0
2008-02-07 11:15:00,23.35,23.39,23.26,23.33,857000.0,23.35,23.39,23.26,23.33,857000.0
2008-02-07 11:20:00,23.32,23.44,23.21,23.41,1230000.0,23.32,23.44,23.21,23.41,1230000.0
2008-02-07 11:25:00,23.43,23.43,23.33,23.39,523000.0,23.43,23.43,23.33,23.39,523000.0
2008-02-07 11:30:00,23.39,23.5,23.39,23.44,579000.0,23.39,23.5,23.39,23.44,579000.0
2008-02-07 11:35:00,23.44,23.47,23.23,23.28,790000.0,23.44,23.47,23.23,23.28,790000.0
2008-02-07 11:40:00,23.29,23.48,23.27,23.42,1068000.0,23.29,23.48,23.27,23.42,1068000.0
2008-02-07 11:45:00,23.43,23.45,23.36,23.39,700000.0,23.43,23.45,23.36,23.39,700000.0
2008-02-07 11:50:00,23.39,23.43,23.34,23.4,514000.0,23.39,23.43,23.34,23.4,514000.0
2008-02-07 11:55:00,23.39,23.43,23.34,23.39,743000.0,23.39,23.43,23.34,23.39,743000.0
2008-02-07 12:00:00,23.39,23.61,23.39,23.61,1096000.0,23.39,23.61,23.39,23.61,1096000.0
2008-02-07 12:05:00,23.61,23.63,23.51,23.54,648000.0,23.61,23.63,23.51,23.54,648000.0
2008-02-07 12:10:00,23.55,23.57,23.45,23.52,422000.0,23.55,23.57,23.45,23.52,422000.0
2008-02-07 12:15:00,23.54,23.7,23.51,23.66,834000.0,23.54,23.7,23.51,23.66,834000.0
2008-02-07 12:20:00,23.65,23.7,23.58,23.6,778000.0,23.65,23.7,23.58,23.6,778000.0
2008-02-07 12:25:00,23.59,23.73,23.56,23.67,922000.0,23.59,23.73,23.56,23.67,922000.0
2008-02-07 12:30:00,23.65,23.96,23.63,23.92,2131000.0,23.65,23.96,23.63,23.92,2131000.0
2008-02-07 12:35:00,23.91,23.99,23.81,23.94,1209000.0,23.91,23.99,23.81,23.94,1209000.0
2008-02-07 12:40:00,23.94,23.96,23.84,23.92,738000.0,23.94,23.96,23.84,23.92,738000.0
2008-02-07 12:45:00,23.93,24.1,23.9,24.05,1586000.0,23.93,24.1,23.9,24.05,1586000.0
2008-02-07 12:50:00,24.06,24.2,24.03,24.18,1407000.0,24.06,24.2,24.03,24.18,1407000.0
2008-02-07 12:55:00,24.2,24.23,24.08,24.1,994000.0,24.2,24.23,24.08,24.1,994000.0
2008-02-07 13:00:00,24.09,24.11,23.83,23.95,1356000.0,24.09,24.11,23.83,23.95,1356000.0
2008-02-07 13:05:00,23.95,24.02,23.84,24.01,847000.0,23.95,24.02,23.84,24.01,847000.0
2008-02-07 13:10:00,24.02,24.02,23.87,23.91,612000.0,24.02,24.02,23.87,23.91,612000.0
2008-02-07 13:15:00,23.89,23.89,23.63,23.72,1295000.0,23.89,23.89,23.63,23.72,1295000.0
2008-02-07 13:20:00,23.69,23.87,23.64,23.79,788000.0,23.69,23.87,23.64,23.79,788000.0
2008-02-07 13:25:00,23.77,24.14,23.76,24.01,1383000.0,23.77,24.14,23.76,24.01,1383000.0
2008-02-07 13:30:00,24.0,24.15,24.0,24.05,1007000.0,24.0,24.15,24.0,24.05,1007000.0
2008-02-07 13:35:00,24.05,24.05,23.95,23.99,741000.0,24.05,24.05,23.95,23.99,741000.0
2008-02-07 13:40:00,24.0,24.15,23.98,24.06,943000.0,24.0,24.15,23.98,24.06,943000.0
2008-02-07 13:45:00,24.06,24.19,24.05,24.13,640000.0,24.06,24.19,24.05,24.13,640000.0
2008-02-07 13:50:00,24.13,24.23,24.0,24.06,935000.0,24.13,24.23,24.0,24.06,935000.0
2008-02-07 13:55:00,24.07,24.29,24.04,24.24,867000.0,24.07,24.29,24.04,24.24,867000.0
2008-02-07 14:00:00,24.24,24.27,24.04,24.13,1053000.0,24.24,24.27,24.04,24.13,1053000.0
2008-02-07 14:05:00,24.15,24.28,24.07,24.16,1014000.0,24.15,24.28,24.07,24.16,1014000.0
2008-02-07 14:10:00,24.16,24.24,24.05,24.1,1006000.0,24.16,24.24,24.05,24.1,1006000.0
2008-02-07 14:15:00,24.13,24.13,23.91,23.95,1216000.0,24.13,24.13,23.91,23.95,1216000.0
2008-02-07 14:20:00,23.95,23.99,23.84,23.95,1076000.0,23.95,23.99,23.84,23.95,1076000.0
2008-02-07 14:25:00,23.94,24.04,23.86,23.88,1081000.0,23.94,24.04,23.86,23.88,1081000.0
2008-02-07 14:30:00,23.89,23.89,23.56,23.6,2160000.0,23.89,23.89,23.56,23.6,2160000.0
2008-02-07 14:35:00,23.6,23.8,23.41,23.44,1769000.0,23.6,23.8,23.41,23.44,1769000.0
2008-02-07 14:40:00,23.47,23.63,23.38,23.5,2083000.0,23.47,23.63,23.38,23.5,2083000.0
2008-02-07 14:45:00,23.5,23.58,23.36,23.51,1491000.0,23.5,23.58,23.36,23.51,1491000.0
2008-02-07 14:50:00,23.51,23.54,23.33,23.44,1074000.0,23.51,23.54,23.33,23.44,1074000.0
2008-02-07 14:55:00,23.44,23.63,23.29,23.3,1457000.0,23.44,23.63,23.29,23.3,1457000.0
2008-02-07 15:00:00,23.32,23.38,23.04,23.1,2752000.0,23.32,23.38,23.04,23.1,2752000.0
2008-02-07 15:05:00,23.1,23.15,22.89,22.98,2493000.0,23.1,23.15,22.89,22.98,2493000.0
2008-02-07 15:10:00,22.97,23.36,22.92,23.2,2354000.0,22.97,23.36,22.92,23.2,2354000.0
2008-02-07 15:15:00,23.23,23.39,23.2,23.28,1502000.0,23.23,23.39,23.2,23.28,1502000.0
2008-02-07 15:20:00,23.3,23.38,23.19,23.28,1117000.0,23.3,23.38,23.19,23.28,1117000.0
2008-02-07 15:25:00,23.29,23.54,23.24,23.38,1680000.0,23.29,23.54,23.24,23.38,1680000.0
2008-02-07 15:30:00,23.39,23.53,23.36,23.44,862000.0,23.39,23.53,23.36,23.44,862000.0
2008-02-07 15:35:00,23.44,23.45,23.25,23.31,1092000.0,23.44,23.45,23.25,23.31,1092000.0
2008-02-07 15:40:00,23.3,23.39,23.13,23.14,885000.0,23.3,23.39,23.13,23.14,885000.0
2008-02-07 15:45:00,23.15,23.21,23.05,23.18,1229000.0,23.15,23.21,23.05,23.18,1229000.0
2008-02-07 15:50:00,23.16,23.25,23.08,23.18,1592000.0,23.16,23.25,23.08,23.18,1592000.0
2008-02-07 15:55:00,23.18,23.26,23.14,23.2,1602000.0,23.18,23.26,23.14,23.2,1602000.0
2008-02-08 09:30:00,23.47,23.82,23.38,23.7,2399000.0,23.47,23.82,23.38,23.7,2399000.0
2008-02-08 09:35:00,23.7,23.98,23.63,23.66,1788000.0,23.7,23.98,23.63,23.66,1788000.0
2008-02-08 09:40:00,23.66,23.75,23.43,23.67,1784000.0,23.66,23.75,23.43,23.67,1784000.0
2008-02-08 09:45:00,23.69,23.96,23.67,23.79,2085000.0,23.69,23.96,23.67,23.79,2085000.0
2008-02-08 09:50:00,23.79,23.88,23.6,23.79,1332000.0,23.79,23.88,23.6,23.79,1332000.0
2008-02-08 09:55:00,23.79,23.97,23.63,23.9,1264000.0,23.79,23.97,23.63,23.9,1264000.0
2008-02-08 10:00:00,23.9,24.07,23.75,24.02,1765000.0,23.9,24.07,23.75,24.02,1765000.0
2008-02-08 10:05:00,24.07,24.16,23.97,24.06,2405000.0,24.07,24.16,23.97,24.06,2405000.0
2008-02-08 10:10:00,24.03,24.12,23.94,23.94,1481000.0,24.03,24.12,23.94,23.94,1481000.0
2008-02-08 10:15:00,23.97,24.03,23.89,23.93,1203000.0,23.97,24.03,23.89,23.93,1203000.0
2008-02-08 10:20:00,23.95,24.04,23.9,24.0,930000.0,23.95,24.04,23.9,24.0,930000.0
2008-02-08 10:25:00,23.98,24.0,23.81,23.91,1287000.0,23.98,24.0,23.81,23.91,1287000.0
2008-02-08 10:30:00,23.91,23.91,23.74,23.76,958000.0,23.91,23.91,23.74,23.76,958000.0
2008-02-08 10:35:00,23.76,23.82,23.7,23.81,612000.0,23.76,23.82,23.7,23.81,612000.0
2008-02-08 10:40:00,23.81,23.94,23.78,23.88,1052000.0,23.81,23.94,23.78,23.88,1052000.0
2008-02-08 10:45:00,23.89,23.98,23.88,23.9,815000.0,23.89,23.98,23.88,23.9,815000.0
2008-02-08 10:50:00,23.9,24.02,23.88,23.98,667000.0,23.9,24.02,23.88,23.98,667000.0
2008-02-08 10:55:00,23.98,24.02,23.88,23.89,612000.0,23.98,24.02,23.88,23.89,612000.0
2008-02-08 11:00:00,23.92,23.92,23.78,23.78,674000.0,23.92,23.92,23.78,23.78,674000.0
2008-02-08 11:05:00,23.78,23.96,23.77,23.92,759000.0,23.78,23.96,23.77,23.92,759000.0
2008-02-08 11:10:00,23.93,23.99,23.77,23.78,1024000.0,23.93,23.99,23.77,23.78,1024000.0
2008-02-08 11:15:00,23.79,23.87,23.77,23.81,708000.0,23.79,23.87,23.77,23.81,708000.0
2008-02-08 11:20:00,23.82,23.82,23.7,23.73,623000.0,23.82,23.82,23.7,23.73,623000.0
2008-02-08 11:25:00,23.72,23.73,23.63,23.67,748000.0,23.72,23.73,23.63,23.67,748000.0
2008-02-08 11:30:00,23.65,23.72,23.57,23.6,687000.0,23.65,23.72,23.57,23.6,687000.0
2008-02-08 11:35:00,23.6,23.67,23.59,23.63,560000.0,23.6,23.67,23.59,23.63,560000.0
2008-02-08 11:40:00,23.62,23.73,23.61,23.7,618000.0,23.62,23.73,23.61,23.7,618000.0
2008-02-08 11:45:00,23.72,23.73,23.56,23.58,592000.0,23.72,23.73,23.56,23.58,592000.0
2008-02-08 11:50:00,23.57,23.57,23.43,23.5,970000.0,23.57,23.57,23.43,23.5,970000.0
2008-02-08 11:55:00,23.5,23.54,23.35,23.38,890000.0,23.5,23.54,23.35,23.38,890000.0
2008-02-08 12:00:00,23.38,23.39,23.27,23.35,948000.0,23.38,23.39,23.27,23.35,948000.0
2008-02-08 12:05:00,23.35,23.42,23.34,23.35,682000.0,23.35,23.42,23.34,23.35,682000.0
2008-02-08 12:10:00,23.38,23.42,23.13,23.18,901000.0,23.38,23.42,23.13,23.18,901000.0
2008-02-08 12:15:00,23.18,23.22,22.96,23.1,1449000.0,23.18,23.22,22.96,23.1,1449000.0
2008-02-08 12:20:00,23.1,23.13,22.96,23.1,806000.0,23.1,23.13,22.96,23.1,806000.0
2008-02-08 12:25:00,23.1,23.22,23.04,23.19,736000.0,23.1,23.22,23.04,23.19,736000.0
2008-02-08 12:30:00,23.18,23.26,23.12,23.15,721000.0,23.18,23.26,23.12,23.15,721000.0
2008-02-08 12:35:00,23.14,23.22,23.08,23.17,483000.0,23.14,23.22,23.08,23.17,483000.0
2008-02-08 12:40:00,23.17,23.27,23.1,23.22,691000.0,23.17,23.27,23.1,23.22,691000.0
2008-02-08 12:45:00,23.23,23.23,23.05,23.08,532000.0,23.23,23.23,23.05,23.08,532000.0
2008-02-08 12:50:00,23.08,23.16,23.05,23.1,301000.0,23.08,23.16,23.05,23.1,301000.0
2008-02-08 12:55:00,23.1,23.25,23.1,23.24,314000.0,23.1,23.25,23.1,23.24,314000.0
2008-02-08 13:00:00,23.25,23.35,23.2,23.29,1319000.0,23.25,23.35,23.2,23.29,1319000.0
2008-02-08 13:05:00,23.28,23.35,23.25,23.33,868000.0,23.28,23.35,23.25,23.33,868000.0
2008-02-08 13:10:00,23.33,23.35,23.21,23.27,715000.0,23.33,23.35,23.21,23.27,715000.0
2008-02-08 13:15:00,23.27,23.29,23.12,23.12,766000.0,23.27,23.29,23.12,23.12,766000.0
2008-02-08 13:20:00,23.12,23.15,23.05,23.1,740000.0,23.12,23.15,23.05,23.1,740000.0
2008-02-08 13:25:00,23.1,23.15,23.07,23.11,880000.0,23.1,23.15,23.07,23.11,880000.0
2008-02-08 13:30:00,23.1,23.14,23.01,23.02,786000.0,23.1,23.14,23.01,23.02,786000.0
2008-02-08 13:35:00,23.02,23.02,22.82,22.85,1647000.0,23.02,23.02,22.82,22.85,1647000.0
2008-02-08 13:40:00,22.86,22.93,22.76,22.93,1193000.0,22.86,22.93,22.76,22.93,1193000.0
2008-02-08 13:45:00,22.93,23.06,22.87,23.01,1141000.0,22.93,23.06,22.87,23.01,1141000.0
2008-02-08 13:50:00,23.0,23.14,22.99,23.04,1068000.0,23.0,23.14,22.99,23.04,1068000.0
2008-02-08 13:55:00,23.04,23.06,22.97,22.98,789000.0,23.04,23.06,22.97,22.98,789000.0
2008-02-08 14:00:00,22.98,23.02,22.84,22.89,795000.0,22.98,23.02,22.84,22.89,795000.0
2008-02-08 14:05:00,22.9,22.99,22.88,22.92,590000.0,22.9,22.99,22.88,22.92,590000.0
2008-02-08 14:10:00,22.93,22.98,22.9,22.93,556000.0,22.93,22.98,22.9,22.93,556000.0
2008-02-08 14:15:00,22.94,23.1,22.93,23.09,819000.0,22.94,23.1,22.93,23.09,819000.0
2008-02-08 14:20:00,23.1,23.12,23.02,23.05,764000.0,23.1,23.12,23.02,23.05,764000.0
2008-02-08 14:25:00,23.05,23.2,23.03,23.12,880000.0,23.05,23.2,23.03,23.12,880000.0
2008-02-08 14:30:00,23.12,23.19,23.08,23.1,957000.0,23.12,23.19,23.08,23.1,957000.0
2008-02-08 14:35:00,23.13,23.17,23.06,23.12,549000.0,23.13,23.17,23.06,23.12,549000.0
2008-02-08 14:40:00,23.12,23.25,23.08,23.24,559000.0,23.12,23.25,23.08,23.24,559000.0
2008-02-08 14:45:00,23.24,23.24,23.14,23.18,578000.0,23.24,23.24,23.14,23.18,578000.0
2008-02-08 14:50:00,23.16,23.22,23.13,23.14,612000.0,23.16,23.22,23.13,23.14,612000.0
2008-02-08 14:55:00,23.15,23.2,23.03,23.03,632000.0,23.15,23.2,23.03,23.03,632000.0
2008-02-08 15:00:00,23.05,23.06,22.98,23.0,766000.0,23.05,23.06,22.98,23.0,766000.0
2008-02-08 15:05:00,23.02,23.08,22.99,23.08,834000.0,23.02,23.08,22.99,23.08,834000.0
2008-02-08 15:10:00,23.07,23.15,23.06,23.09,333000.0,23.07,23.15,23.06,23.09,333000.0
2008-02-08 15:15:00,23.1,23.29,23.08,23.29,1007000.0,23.1,23.29,23.08,23.29,1007000.0
2008-02-08 15:20:00,23.29,23.34,23.13,23.26,1024000.0,23.29,23.34,23.13,23.26,1024000.0
2008-02-08 15:25:00,23.26,23.34,23.22,23.3,973000.0,23.26,23.34,23.22,23.3,973000.0
2008-02-08 15:30:00,23.32,23.57,23.31,23.51,1795000.0,23.32,23.57,23.31,23.51,1795000.0
2008-02-08 15:35:00,23.51,23.53,23.28,23.36,1253000.0,23.51,23.53,23.28,23.36,1253000.0
2008-02-08 15:40:00,23.36,23.4,23.3,23.39,742000.0,23.36,23.4,23.3,23.39,742000.0
2008-02-08 15:45:00,23.39,23.54,23.36,23.51,1175000.0,23.39,23.54,23.36,23.51,1175000.0
2008-02-08 15:50:00,23.51,23.53,23.34,23.37,1372000.0,23.51,23.53,23.34,23.37,1372000.0
2008-02-08 15:55:00,23.38,23.45,23.37,23.41,983000.0,23.38,23.45,23.37,23.41,983000.0
2008-02-11 09:30:00,23.99,24.3,23.82,24.15,2803000.0,23.99,24.3,23.82,24.15,2803000.0
2008-02-11 09:35:00,24.15,24.21,23.79,23.84,1647000.0,24.15,24.21,23.79,23.84,1647000.0
2008-02-11 09:40:00,23.84,23.94,23.68,23.83,1901000.0,23.84,23.94,23.68,23.83,1901000.0
2008-02-11 09:45:00,23.83,24.14,23.65,23.94,2046000.0,23.83,24.14,23.65,23.94,2046000.0
2008-02-11 09:50:00,23.95,24.12,23.89,24.1,1122000.0,23.95,24.12,23.89,24.1,1122000.0
2008-02-11 09:55:00,24.12,24.2,23.92,24.05,1191000.0,24.12,24.2,23.92,24.05,1191000.0
2008-02-11 10:00:00,24.07,24.15,23.75,23.84,1582000.0,24.07,24.15,23.75,23.84,1582000.0
2008-02-11 10:05:00,23.87,23.9,23.67,23.76,1290000.0,23.87,23.9,23.67,23.76,1290000.0
2008-02-11 10:10:00,23.77,23.84,23.73,23.81,586000.0,23.77,23.84,23.73,23.81,586000.0
2008-02-11 10:15:00,23.78,23.88,23.78,23.81,596000.0,23.78,23.88,23.78,23.81,596000.0
2008-02-11 10:20:00,23.83,23.87,23.75,23.79,666000.0,23.83,23.87,23.75,23.79,666000.0
2008-02-11 10:25:00,23.79,23.88,23.74,23.85,755000.0,23.79,23.88,23.74,23.85,755000.0
2008-02-11 10:30:00,23.85,23.94,23.79,23.87,921000.0,23.85,23.94,23.79,23.87,921000.0
2008-02-11 10:35:00,23.84,23.94,23.82,23.9,590000.0,23.84,23.94,23.82,23.9,590000.0
2008-02-11 10:40:00,23.9,23.93,23.82,23.9,631000.0,23.9,23.93,23.82,23.9,631000.0
2008-02-11 10:45:00,23.9,24.01,23.88,23.93,1026000.0,23.9,24.01,23.88,23.93,1026000.0
2008-02-11 10:50:00,23.94,24.08,23.88,24.05,799000.0,23.94,24.08,23.88,24.05,799000.0
2008-02-11 10:55:00,24.05,24.2,24.02,24.15,1256000.0,24.05,24.2,24.02,24.15,1256000.0
2008-02-11 11:00:00,24.17,24.18,24.06,24.14,619000.0,24.17,24.18,24.06,24.14,619000.0
2008-02-11 11:05:00,24.12,24.22,24.11,24.18,936000.0,24.12,24.22,24.11,24.18,936000.0
2008-02-11 11:10:00,24.16,24.22,24.1,24.13,666000.0,24.16,24.22,24.1,24.13,666000.0
2008-02-11 11:15:00,24.15,24.19,24.08,24.13,293000.0,24.15,24.19,24.08,24.13,293000.0
2008-02-11 11:20:00,24.13,24.23,24.1,24.12,583000.0,24.13,24.23,24.1,24.12,583000.0
2008-02-11 11:25:00,24.13,24.13,24.05,24.05,545000.0,24.13,24.13,24.05,24.05,545000.0
2008-02-11 11:30:00,24.05,24.07,24.0,24.0,759000.0,24.05,24.07,24.0,24.0,759000.0
2008-02-11 11:35:00,24.01,24.05,23.91,23.96,819000.0,24.01,24.05,23.91,23.96,819000.0
2008-02-11 11:40:00,23.96,23.98,23.9,23.95,545000.0,23.96,23.98,23.9,23.95,545000.0
2008-02-11 11:45:00,23.95,23.97,23.83,23.88,758000.0,23.95,23.97,23.83,23.88,758000.0
2008-02-11 11:50:00,23.88,23.94,23.83,23.9,517000.0,23.88,23.94,23.83,23.9,517000.0
2008-02-11 11:55:00,23.9,23.91,23.83,23.88,537000.0,23.9,23.91,23.83,23.88,537000.0
2008-02-11 12:00:00,23.87,24.03,23.86,24.0,553000.0,23.87,24.03,23.86,24.0,553000.0
2008-02-11 12:05:00,24.01,24.1,24.0,24.04,557000.0,24.01,24.1,24.0,24.04,557000.0
2008-02-11 12:10:00,24.05,24.08,23.93,23.98,416000.0,24.05,24.08,23.93,23.98,416000.0
2008-02-11 12:15:00,23.98,24.06,23.96,23.97,416000.0,23.98,24.06,23.96,23.97,416000.0
2008-02-11 12:20:00,23.96,24.01,23.96,23.98,330000.0,23.96,24.01,23.96,23.98,330000.0
2008-02-11 12:25:00,23.98,24.05,23.94,24.05,569000.0,23.98,24.05,23.94,24.05,569000.0
2008-02-11 12:30:00,24.04,24.07,23.97,23.99,476000.0,24.04,24.07,23.97,23.99,476000.0
2008-02-11 12:35:00,23.99,24.1,23.99,24.1,594000.0,23.99,24.1,23.99,24.1,594000.0
2008-02-11 12:40:00,24.1,24.16,24.07,24.12,718000.0,24.1,24.16,24.07,24.12,718000.0
2008-02-11 12:45:00,24.12,24.15,24.11,24.13,484000.0,24.12,24.15,24.11,24.13,484000.0
2008-02-11 12:50:00,24.13,24.14,24.1,24.12,562000.0,24.13,24.14,24.1,24.12,562000.0
2008-02-11 12:55:00,24.12,24.13,24.07,24.08,1218000.0,24.12,24.13,24.07,24.08,1218000.0
2008-02-11 13:00:00,24.09,24.62,24.09,24.32,2244000.0,24.09,24.62,24.09,24.32,2244000.0
2008-02-11 13:05:00,24.32,24.38,24.23,24.29,1198000.0,24.32,24.38,24.23,24.29,1198000.0
2008-02-11 13:10:00,24.3,24.39,24.26,24.35,940000.0,24.3,24.39,24.26,24.35,940000.0
2008-02-11 13:15:00,24.35,24.47,24.31,24.36,1036000.0,24.35,24.47,24.31,24.36,1036000.0
2008-02-11 13:20:00,24.35,24.47,24.34,24.44,665000.0,24.35,24.47,24.34,24.44,665000.0
2008-02-11 13:25:00,24.45,24.58,24.42,24.58,1245000.0,24.45,24.58,24.42,24.58,1245000.0
2008-02-11 13:30:00,24.58,24.62,24.5,24.62,1373000.0,24.58,24.62,24.5,24.62,1373000.0
2008-02-11 13:35:00,24.6,24.7,24.57,24.68,1228000.0,24.6,24.7,24.57,24.68,1228000.0
2008-02-11 13:40:00,24.67,24.74,24.6,24.63,857000.0,24.67,24.74,24.6,24.63,857000.0
2008-02-11 13:45:00,24.63,24.65,24.45,24.49,976000.0,24.63,24.65,24.45,24.49,976000.0
2008-02-11 13:50:00,24.49,24.58,24.46,24.52,636000.0,24.49,24.58,24.46,24.52,636000.0
2008-02-11 13:55:00,24.54,24.57,24.48,24.49,537000.0,24.54,24.57,24.48,24.49,537000.0
2008-02-11 14:00:00,24.5,24.54,24.47,24.51,502000.0,24.5,24.54,24.47,24.51,502000.0
2008-02-11 14:05:00,24.5,24.6,24.49,24.59,632000.0,24.5,24.6,24.49,24.59,632000.0
2008-02-11 14:10:00,24.58,24.69,24.54,24.67,943000.0,24.58,24.69,24.54,24.67,943000.0
2008-02-11 14:15:00,24.64,24.66,24.54,24.63,663000.0,24.64,24.66,24.54,24.63,663000.0
2008-02-11 14:20:00,24.62,24.62,24.56,24.62,384000.0,24.62,24.62,24.56,24.62,384000.0
2008-02-11 14:25:00,24.61,24.65,24.48,24.48,606000.0,24.61,24.65,24.48,24.48,606000.0
2008-02-11 14:30:00,24.49,24.52,24.34,24.43,1301000.0,24.49,24.52,24.34,24.43,1301000.0
2008-02-11 14:35:00,24.43,24.43,24.3,24.37,1013000.0,24.43,24.43,24.3,24.37,1013000.0
2008-02-11 14:40:00,24.37,24.49,24.37,24.45,851000.0,24.37,24.49,24.37,24.45,851000.0
2008-02-11 14:45:00,24.47,24.57,24.45,24.56,693000.0,24.47,24.57,24.45,24.56,693000.0
2008-02-11 14:50:00,24.57,24.58,24.46,24.53,592000.0,24.57,24.58,24.46,24.53,592000.0
2008-02-11 14:55:00,24.56,24.62,24.53,24.6,506000.0,24.56,24.62,24.53,24.6,506000.0
2008-02-11 15:00:00,24.58,24.67,24.56,24.59,690000.0,24.58,24.67,24.56,24.59,690000.0
2008-02-11 15:05:00,24.59,24.6,24.5,24.59,635000.0,24.59,24.6,24.5,24.59,635000.0
2008-02-11 15:10:00,24.57,24.8,24.57,24.78,1419000.0,24.57,24.8,24.57,24.78,1419000.0
2008-02-11 15:15:00,24.77,24.79,24.71,24.78,862000.0,24.77,24.79,24.71,24.78,862000.0
2008-02-11 15:20:00,24.77,24.82,24.73,24.79,1598000.0,24.77,24.82,24.73,24.79,1598000.0
2008-02-11 15:25:00,24.8,24.8,24.73,24.77,1032000.0,24.8,24.8,24.73,24.77,1032000.0
2008-02-11 15:30:00,24.76,24.8,24.73,24.74,858000.0,24.76,24.8,24.73,24.74,858000.0
2008-02-11 15:35:00,24.74,24.77,24.58,24.65,1288000.0,24.74,24.77,24.58,24.65,1288000.0
2008-02-11 15:40:00,24.65,24.65,24.52,24.55,993000.0,24.65,24.65,24.52,24.55,993000.0
2008-02-11 15:45:00,24.57,24.58,24.46,24.54,1215000.0,24.57,24.58,24.46,24.54,1215000.0
2008-02-11 15:50:00,24.53,24.65,24.52,24.62,1262000.0,24.53,24.65,24.52,24.62,1262000.0
2008-02-11 15:55:00,24.64,24.78,24.63,24.67,1836000.0,24.64,24.78,24.63,24.67,1836000.0
2008-02-12 09:30:00,25.15,25.47,25.13,25.36,3045000.0,25.15,25.47,25.13,25.36,3045000.0
2008-02-12 09:35:00,25.33,25.44,25.22,25.4,1790000.0,25.33,25.44,25.22,25.4,1790000.0
2008-02-12 09:40:00,25.41,25.7,25.38,25.6,2903000.0,25.41,25.7,25.38,25.6,2903000.0
2008-02-12 09:45:00,25.58,25.88,25.53,25.76,2853000.0,25.58,25.88,25.53,25.76,2853000.0
2008-02-12 09:50:00,25.73,25.8,25.53,25.53,2095000.0,25.73,25.8,25.53,25.53,2095000.0
2008-02-12 09:55:00,25.52,25.69,25.52,25.57,1499000.0,25.52,25.69,25.52,25.57,1499000.0
2008-02-12 10:00:00,25.59,25.84,25.52,25.76,1850000.0,25.59,25.84,25.52,25.76,1850000.0
2008-02-12 10:05:00,25.77,25.94,25.76,25.9,1642000.0,25.77,25.94,25.76,25.9,1642000.0
2008-02-12 10:10:00,25.88,25.97,25.78,25.83,1239000.0,25.88,25.97,25.78,25.83,1239000.0
2008-02-12 10:15:00,25.82,25.83,25.69,25.72,1503000.0,25.82,25.83,25.69,25.72,1503000.0
2008-02-12 10:20:00,25.73,25.78,25.65,25.66,952000.0,25.73,25.78,25.65,25.66,952000.0
2008-02-12 10:25:00,25.66,25.78,25.63,25.77,1311000.0,25.66,25.78,25.63,25.77,1311000.0
2008-02-12 10:30:00,25.75,25.92,25.73,25.86,1269000.0,25.75,25.92,25.73,25.86,1269000.0
2008-02-12 10:35:00,25.86,26.0,25.84,25.92,1623000.0,25.86,26.0,25.84,25.92,1623000.0
2008-02-12 10:40:00,25.93,26.0,25.89,26.0,784000.0,25.93,26.0,25.89,26.0,784000.0
2008-02-12 10:45:00,26.0,26.24,25.99,26.17,2133000.0,26.0,26.24,25.99,26.17,2133000.0
2008-02-12 10:50:00,26.15,26.32,26.15,26.29,1829000.0,26.15,26.32,26.15,26.29,1829000.0
2008-02-12 10:55:00,26.28,26.45,26.23,26.43,1510000.0,26.28,26.45,26.23,26.43,1510000.0
2008-02-12 11:00:00,26.43,26.44,26.3,26.44,1229000.0,26.43,26.44,26.3,26.44,1229000.0
2008-02-12 11:05:00,26.44,26.59,26.41,26.59,2188000.0,26.44,26.59,26.41,26.59,2188000.0
2008-02-12 11:10:00,26.59,26.63,26.46,26.51,1210000.0,26.59,26.63,26.46,26.51,1210000.0
2008-02-12 11:15:00,26.51,26.54,26.35,26.38,1282000.0,26.51,26.54,26.35,26.38,1282000.0
2008-02-12 11:20:00,26.38,26.4,26.18,26.21,1285000.0,26.38,26.4,26.18,26.21,1285000.0
2008-02-12 11:25:00,26.19,26.26,26.18,26.26,922000.0,26.19,26.26,26.18,26.26,922000.0
2008-02-12 11:30:00,26.26,26.34,26.23,26.23,755000.0,26.26,26.34,26.23,26.23,755000.0
2008-02-12 11:35:00,26.24,26.27,26.01,26.02,1261000.0,26.24,26.27,26.01,26.02,1261000.0
2008-02-12 11:40:00,26.02,26.15,26.0,26.06,917000.0,26.02,26.15,26.0,26.06,917000.0
2008-02-12 11:45:00,26.04,26.14,26.04,26.11,560000.0,26.04,26.14,26.04,26.11,560000.0
2008-02-12 11:50:00,26.13,26.13,25.98,25.98,782000.0,26.13,26.13,25.98,25.98,782000.0
2008-02-12 11:55:00,25.97,25.99,25.9,25.93,973000.0,25.97,25.99,25.9,25.93,973000.0
2008-02-12 12:00:00,25.94,25.98,25.86,25.9,815000.0,25.94,25.98,25.86,25.9,815000.0
2008-02-12 12:05:00,25.9,25.96,25.87,25.96,646000.0,25.9,25.96,25.87,25.96,646000.0
2008-02-12 12:10:00,25.96,26.0,25.81,25.86,909000.0,25.96,26.0,25.81,25.86,909000.0
2008-02-12 12:15:00,25.84,25.9,25.79,25.8,595000.0,25.84,25.9,25.79,25.8,595000.0
2008-02-12 12:20:00,25.8,25.83,25.66,25.69,1006000.0,25.8,25.83,25.66,25.69,1006000.0
2008-02-12 12:25:00,25.69,25.73,25.52,25.6,1095000.0,25.69,25.73,25.52,25.6,1095000.0
2008-02-12 12:30:00,25.59,25.65,25.47,25.65,1220000.0,25.59,25.65,25.47,25.65,1220000.0
2008-02-12 12:35:00,25.63,25.65,25.48,25.53,801000.0,25.63,25.65,25.48,25.53,801000.0
2008-02-12 12:40:00,25.55,25.63,25.44,25.45,787000.0,25.55,25.63,25.44,25.45,787000.0
2008-02-12 12:45:00,25.46,25.66,25.45,25.65,900000.0,25.46,25.66,25.45,25.65,900000.0
2008-02-12 12:50:00,25.64,25.76,25.6,25.63,877000.0,25.64,25.76,25.6,25.63,877000.0
2008-02-12 12:55:00,25.63,25.83,25.53,25.79,846000.0,25.63,25.83,25.53,25.79,846000.0
2008-02-12 13:00:00,25.78,25.88,25.76,25.88,1100000.0,25.78,25.88,25.76,25.88,1100000.0
2008-02-12 13:05:00,25.88,25.95,25.74,25.79,1018000.0,25.88,25.95,25.74,25.79,1018000.0
2008-02-12 13:10:00,25.78,25.8,25.71,25.78,486000.0,25.78,25.8,25.71,25.78,486000.0
2008-02-12 13:15:00,25.78,25.9,25.75,25.75,464000.0,25.78,25.9,25.75,25.75,464000.0
2008-02-12 13:20:00,25.77,25.83,25.76,25.82,278000.0,25.77,25.83,25.76,25.82,278000.0
2008-02-12 13:25:00,25.81,25.91,25.8,25.85,536000.0,25.81,25.91,25.8,25.85,536000.0
2008-02-12 13:30:00,25.85,25.86,25.79,25.8,320000.0,25.85,25.86,25.79,25.8,320000.0
2008-02-12 13:35:00,25.8,25.81,25.58,25.63,927000.0,25.8,25.81,25.58,25.63,927000.0
2008-02-12 13:40:00,25.62,25.67,25.51,25.52,638000.0,25.62,25.67,25.51,25.52,638000.0
2008-02-12 13:45:00,25.5,25.67,25.45,25.61,655000.0,25.5,25.67,25.45,25.61,655000.0
2008-02-12 13:50:00,25.62,25.7,25.58,25.62,464000.0,25.62,25.7,25.58,25.62,464000.0
2008-02-12 13:55:00,25.61,25.7,25.6,25.65,329000.0,25.61,25.7,25.6,25.65,329000.0
2008-02-12 14:00:00,25.66,25.66,25.51,25.51,593000.0,25.66,25.66,25.51,25.51,593000.0
2008-02-12 14:05:00,25.51,25.55,25.47,25.5,804000.0,25.51,25.55,25.47,25.5,804000.0
2008-02-12 14:10:00,25.49,25.6,25.49,25.6,603000.0,25.49,25.6,25.49,25.6,603000.0
2008-02-12 14:15:00,25.58,25.6,25.32,25.32,1196000.0,25.58,25.6,25.32,25.32,1196000.0
2008-02-12 14:20:00,25.32,25.38,25.25,25.32,1739000.0,25.32,25.38,25.25,25.32,1739000.0
2008-02-12 14:25:00,25.33,25.35,25.15,25.19,1260000.0,25.33,25.35,25.15,25.19,1260000.0
2008-02-12 14:30:00,25.18,25.22,25.01,25.07,2255000.0,25.18,25.22,25.01,25.07,2255000.0
2008-02-12 14:35:00,25.08,25.09,24.94,25.07,1832000.0,25.08,25.09,24.94,25.07,1832000.0
2008-02-12 14:40:00,25.07,25.15,25.01,25.14,1615000.0,25.07,25.15,25.01,25.14,1615000.0
2008-02-12 14:45:00,25.13,25.22,25.1,25.21,1278000.0,25.13,25.22,25.1,25.21,1278000.0
2008-02-12 14:50:00,25.21,25.25,25.15,25.18,694000.0,25.21,25.25,25.15,25.18,694000.0
2008-02-12 14:55:00,25.18,25.2,25.08,25.13,1066000.0,25.18,25.2,25.08,25.13,1066000.0
2008-02-12 15:00:00,25.12,25.13,24.96,24.98,1528000.0,25.12,25.13,24.96,24.98,1528000.0
2008-02-12 15:05:00,25.0,25.05,24.86,24.96,1439000.0,25.0,25.05,24.86,24.96,1439000.0
2008-02-12 15:10:00,24.97,25.03,24.87,24.91,1244000.0,24.97,25.03,24.87,24.91,1244000.0
2008-02-12 15:15:00,24.91,25.03,24.86,24.96,1412000.0,24.91,25.03,24.86,24.96,1412000.0
2008-02-12 15:20:00,24.99,24.99,24.82,24.9,1340000.0,24.99,24.99,24.82,24.9,1340000.0
2008-02-12 15:25:00,24.89,24.94,24.78,24.85,1770000.0,24.89,24.94,24.78,24.85,1770000.0
2008-02-12 15:30:00,24.85,24.86,24.57,24.6,2812000.0,24.85,24.86,24.57,24.6,2812000.0
2008-02-12 15:35:00,24.58,24.58,24.24,24.27,2610000.0,24.58,24.58,24.24,24.27,2610000.0
2008-02-12 15:40:00,24.29,24.5,24.27,24.31,2690000.0,24.29,24.5,24.27,24.31,2690000.0
2008-02-12 15:45:00,24.32,24.47,24.13,24.32,2437000.0,24.32,24.47,24.13,24.32,2437000.0
2008-02-12 15:50:00,24.33,24.39,24.29,24.35,1814000.0,24.33,24.39,24.29,24.35,1814000.0
2008-02-12 15:55:00,24.35,24.61,24.33,24.56,2427000.0,24.35,24.61,24.33,24.56,2427000.0
2008-02-13 09:30:00,24.17,24.35,23.98,24.26,2612000.0,24.17,24.35,23.98,24.26,2612000.0
2008-02-13 09:35:00,24.25,24.26,23.88,23.93,2209000.0,24.25,24.26,23.88,23.93,2209000.0
2008-02-13 09:40:00,23.95,24.04,23.81,23.99,1759000.0,23.95,24.04,23.81,23.99,1759000.0
2008-02-13 09:45:00,23.98,24.16,23.92,24.05,1824000.0,23.98,24.16,23.92,24.05,1824000.0
2008-02-13 09:50:00,24.06,24.6,23.98,24.53,3010000.0,24.06,24.6,23.98,24.53,3010000.0
2008-02-13 09:55:00,24.54,24.69,24.49,24.52,2536000.0,24.54,24.69,24.49,24.52,2536000.0
2008-02-13 10:00:00,24.52,25.0,24.49,24.85,3426000.0,24.52,25.0,24.49,24.85,3426000.0
2008-02-13 10:05:00,24.87,24.98,24.72,24.78,2165000.0,24.87,24.98,24.72,24.78,2165000.0
2008-02-13 10:10:00,24.78,25.13,24.72,25.07,2056000.0,24.78,25.13,24.72,25.07,2056000.0
2008-02-13 10:15:00,25.07,25.11,24.87,24.93,1871000.0,25.07,25.11,24.87,24.93,1871000.0
2008-02-13 10:20:00,24.93,25.0,24.55,24.58,1945000.0,24.93,25.0,24.55,24.58,1945000.0
2008-02-13 10:25:00,24.55,24.66,24.5,24.66,1709000.0,24.55,24.66,24.5,24.66,1709000.0
2008-02-13 10:30:00,24.66,24.66,24.41,24.58,1444000.0,24.66,24.66,24.41,24.58,1444000.0
2008-02-13 10:35:00,24.57,24.59,24.33,24.56,1552000.0,24.57,24.59,24.33,24.56,1552000.0
2008-02-13 10:40:00,24.58,24.58,24.35,24.44,936000.0,24.58,24.58,24.35,24.44,936000.0
2008-02-13 10:45:00,24.42,24.5,24.38,24.43,668000.0,24.42,24.5,24.38,24.43,668000.0
2008-02-13 10:50:00,24.41,24.68,24.4,24.59,1069000.0,24.41,24.68,24.4,24.59,1069000.0
2008-02-13 10:55:00,24.59,24.72,24.56,24.65,962000.0,24.59,24.72,24.56,24.65,962000.0
2008-02-13 11:00:00,24.63,24.65,24.47,24.58,710000.0,24.63,24.65,24.47,24.58,710000.0
2008-02-13 11:05:00,24.56,24.6,24.42,24.56,808000.0,24.56,24.6,24.42,24.56,808000.0
2008-02-13 11:10:00,24.55,24.63,24.53,24.62,651000.0,24.55,24.63,24.53,24.62,651000.0
2008-02-13 11:15:00,24.6,24.64,24.55,24.57,405000.0,24.6,24.64,24.55,24.57,405000.0
2008-02-13 11:20:00,24.57,24.61,24.51,24.57,475000.0,24.57,24.61,24.51,24.57,475000.0
2008-02-13 11:25:00,24.54,24.68,24.52,24.67,716000.0,24.54,24.68,24.52,24.67,716000.0
2008-02-13 11:30:00,24.66,24.87,24.65,24.85,1284000.0,24.66,24.87,24.65,24.85,1284000.0
2008-02-13 11:35:00,24.85,24.86,24.73,24.81,731000.0,24.85,24.86,24.73,24.81,731000.0
2008-02-13 11:40:00,24.8,24.89,24.75,24.87,834000.0,24.8,24.89,24.75,24.87,834000.0
2008-02-13 11:45:00,24.87,24.89,24.79,24.86,583000.0,24.87,24.89,24.79,24.86,583000.0
2008-02-13 11:50:00,24.85,24.87,24.7,24.75,760000.0,24.85,24.87,24.7,24.75,760000.0
2008-02-13 11:55:00,24.74,24.8,24.65,24.71,663000.0,24.74,24.8,24.65,24.71,663000.0
2008-02-13 12:00:00,24.68,24.9,24.67,24.85,863000.0,24.68,24.9,24.67,24.85,863000.0
2008-02-13 12:05:00,24.85,24.93,24.7,24.91,985000.0,24.85,24.93,24.7,24.91,985000.0
2008-02-13 12:10:00,24.93,24.93,24.83,24.88,655000.0,24.93,24.93,24.83,24.88,655000.0
2008-02-13 12:15:00,24.9,24.91,24.81,24.85,716000.0,24.9,24.91,24.81,24.85,716000.0
2008-02-13 12:20:00,24.85,24.92,24.85,24.91,554000.0,24.85,24.92,24.85,24.91,554000.0
2008-02-13 12:25:00,24.92,25.0,24.9,24.95,791000.0,24.92,25.0,24.9,24.95,791000.0
2008-02-13 12:30:00,24.97,25.03,24.96,25.02,1055000.0,24.97,25.03,24.96,25.02,1055000.0
2008-02-13 12:35:00,25.03,25.07,24.91,24.94,748000.0,25.03,25.07,24.91,24.94,748000.0
2008-02-13 12:40:00,24.92,24.98,24.87,24.94,508000.0,24.92,24.98,24.87,24.94,508000.0
2008-02-13 12:45:00,24.94,24.96,24.89,24.94,352000.0,24.94,24.96,24.89,24.94,352000.0
2008-02-13 12:50:00,24.94,24.95,24.85,24.95,381000.0,24.94,24.95,24.85,24.95,381000.0
2008-02-13 12:55:00,24.95,24.97,24.91,24.91,347000.0,24.95,24.97,24.91,24.91,347000.0
2008-02-13 13:00:00,24.9,24.97,24.87,24.93,581000.0,24.9,24.97,24.87,24.93,581000.0
2008-02-13 13:05:00,24.94,25.0,24.91,24.97,410000.0,24.94,25.0,24.91,24.97,410000.0
2008-02-13 13:10:00,24.97,25.12,24.96,25.11,1097000.0,24.97,25.12,24.96,25.11,1097000.0
2008-02-13 13:15:00,25.1,25.2,25.07,25.15,883000.0,25.1,25.2,25.07,25.15,883000.0
2008-02-13 13:20:00,25.15,25.25,25.12,25.23,1053000.0,25.15,25.25,25.12,25.23,1053000.0
2008-02-13 13:25:00,25.23,25.23,25.13,25.18,872000.0,25.23,25.23,25.13,25.18,872000.0
2008-02-13 13:30:00,25.18,25.32,25.18,25.32,884000.0,25.18,25.32,25.18,25.32,884000.0
2008-02-13 13:35:00,25.32,25.49,25.28,25.46,1254000.0,25.32,25.49,25.28,25.46,1254000.0
2008-02-13 13:40:00,25.47,25.5,25.42,25.47,1513000.0,25.47,25.5,25.42,25.47,1513000.0
2008-02-13 13:45:00,25.47,25.56,25.46,25.48,1283000.0,25.47,25.56,25.46,25.48,1283000.0
2008-02-13 13:50:00,25.49,25.54,25.36,25.36,1150000.0,25.49,25.54,25.36,25.36,1150000.0
2008-02-13 13:55:00,25.35,25.37,25.1,25.23,1910000.0,25.35,25.37,25.1,25.23,1910000.0
2008-02-13 14:00:00,25.24,25.28,25.08,25.23,1092000.0,25.24,25.28,25.08,25.23,1092000.0
2008-02-13 14:05:00,25.21,25.33,25.21,25.25,813000.0,25.21,25.33,25.21,25.25,813000.0
2008-02-13 14:10:00,25.26,25.26,25.05,25.16,993000.0,25.26,25.26,25.05,25.16,993000.0
2008-02-13 14:15:00,25.17,25.3,25.17,25.21,625000.0,25.17,25.3,25.17,25.21,625000.0
2008-02-13 14:20:00,25.2,25.23,25.09,25.19,532000.0,25.2,25.23,25.09,25.19,532000.0
2008-02-13 14:25:00,25.2,25.2,25.01,25.12,642000.0,25.2,25.2,25.01,25.12,642000.0
2008-02-13 14:30:00,25.13,25.2,25.08,25.2,492000.0,25.13,25.2,25.08,25.2,492000.0
2008-02-13 14:35:00,25.2,25.37,25.18,25.33,1162000.0,25.2,25.37,25.18,25.33,1162000.0
2008-02-13 14:40:00,25.34,25.44,25.32,25.39,1293000.0,25.34,25.44,25.32,25.39,1293000.0
2008-02-13 14:45:00,25.39,25.5,25.39,25.41,1017000.0,25.39,25.5,25.39,25.41,1017000.0
2008-02-13 14:50:00,25.43,25.48,25.38,25.47,652000.0,25.43,25.48,25.38,25.47,652000.0
2008-02-13 14:55:00,25.48,25.76,25.44,25.66,2148000.0,25.48,25.76,25.44,25.66,2148000.0
2008-02-13 15:00:00,25.67,25.85,25.66,25.8,1908000.0,25.67,25.85,25.66,25.8,1908000.0
2008-02-13 15:05:00,25.79,25.84,25.58,25.77,1932000.0,25.79,25.84,25.58,25.77,1932000.0
2008-02-13 15:10:00,25.78,25.87,25.58,25.61,1531000.0,25.78,25.87,25.58,25.61,1531000.0
2008-02-13 15:15:00,25.61,25.67,25.55,25.66,1479000.0,25.61,25.67,25.55,25.66,1479000.0
2008-02-13 15:20:00,25.65,25.8,25.65,25.77,1164000.0,25.65,25.8,25.65,25.77,1164000.0
2008-02-13 15:25:00,25.77,25.79,25.69,25.75,1097000.0,25.77,25.79,25.69,25.75,1097000.0
2008-02-13 15:30:00,25.74,25.77,25.69,25.76,1016000.0,25.74,25.77,25.69,25.76,1016000.0
2008-02-13 15:35:00,25.76,26.01,25.74,25.97,2312000.0,25.76,26.01,25.74,25.97,2312000.0
2008-02-13 15:40:00,25.97,26.07,25.91,25.97,2547000.0,25.97,26.07,25.91,25.97,2547000.0
2008-02-13 15:45:00,25.98,26.19,25.94,26.11,2533000.0,25.98,26.19,25.94,26.11,2533000.0
2008-02-13 15:50:00,26.1,26.2,26.05,26.08,2701000.0,26.1,26.2,26.05,26.08,2701000.0
2008-02-13 15:55:00,26.09,26.15,26.02,26.12,3058000.0,26.09,26.15,26.02,26.12,3058000.0
2008-02-14 09:30:00,27.4,27.46,26.16,26.48,8461000.0,27.4,27.46,26.16,26.48,8461000.0
2008-02-14 09:35:00,26.48,26.94,26.38,26.69,5999000.0,26.48,26.94,26.38,26.69,5999000.0
2008-02-14 09:40:00,26.69,26.95,26.5,26.77,4279000.0,26.69,26.95,26.5,26.77,4279000.0
2008-02-14 09:45:00,26.79,27.75,26.77,27.69,7317000.0,26.79,27.75,26.77,27.69,7317000.0
2008-02-14 09:50:00,27.7,27.96,27.58,27.91,6137000.0,27.7,27.96,27.58,27.91,6137000.0
2008-02-14 09:55:00,27.91,28.04,27.65,27.68,3902000.0,27.91,28.04,27.65,27.68,3902000.0
2008-02-14 10:00:00,27.69,27.89,27.62,27.74,2886000.0,27.69,27.89,27.62,27.74,2886000.0
2008-02-14 10:05:00,27.74,27.75,27.35,27.41,3659000.0,27.74,27.75,27.35,27.41,3659000.0
2008-02-14 10:10:00,27.42,27.57,27.22,27.48,3252000.0,27.42,27.57,27.22,27.48,3252000.0
2008-02-14 10:15:00,27.5,27.56,27.39,27.44,1833000.0,27.5,27.56,27.39,27.44,1833000.0
2008-02-14 10:20:00,27.44,27.72,27.44,27.62,2319000.0,27.44,27.72,27.44,27.62,2319000.0
2008-02-14 10:25:00,27.6,27.63,27.24,27.24,2181000.0,27.6,27.63,27.24,27.24,2181000.0
2008-02-14 10:30:00,27.26,27.44,27.2,27.32,1893000.0,27.26,27.44,27.2,27.32,1893000.0
2008-02-14 10:35:00,27.32,27.33,27.05,27.23,1912000.0,27.32,27.33,27.05,27.23,1912000.0
2008-02-14 10:40:00,27.24,27.33,27.1,27.1,1332000.0,27.24,27.33,27.1,27.1,1332000.0
2008-02-14 10:45:00,27.1,27.2,27.01,27.17,1990000.0,27.1,27.2,27.01,27.17,1990000.0
2008-02-14 10:50:00,27.17,27.18,26.98,27.05,1701000.0,27.17,27.18,26.98,27.05,1701000.0
2008-02-14 10:55:00,27.05,27.12,26.86,26.9,1762000.0,27.05,27.12,26.86,26.9,1762000.0
2008-02-14 11:00:00,26.89,26.98,26.73,26.81,2230000.0,26.89,26.98,26.73,26.81,2230000.0
2008-02-14 11:05:00,26.82,26.9,26.58,26.6,1898000.0,26.82,26.9,26.58,26.6,1898000.0
2008-02-14 11:10:00,26.6,26.66,26.43,26.48,2936000.0,26.6,26.66,26.43,26.48,2936000.0
2008-02-14 11:15:00,26.48,26.52,26.32,26.46,2848000.0,26.48,26.52,26.32,26.46,2848000.0
2008-02-14 11:20:00,26.46,26.54,26.38,26.5,1609000.0,26.46,26.54,26.38,26.5,1609000.0
2008-02-14 11:25:00,26.5,26.73,26.47,26.72,2124000.0,26.5,26.73,26.47,26.72,2124000.0
2008-02-14 11:30:00,26.72,26.85,26.66,26.75,1812000.0,26.72,26.85,26.66,26.75,1812000.0
2008-02-14 11:35:00,26.74,26.82,26.7,26.74,1167000.0,26.74,26.82,26.7,26.74,1167000.0
2008-02-14 11:40:00,26.74,26.78,26.5,26.5,1789000.0,26.74,26.78,26.5,26.5,1789000.0
2008-02-14 11:45:00,26.5,26.67,26.48,26.62,1148000.0,26.5,26.67,26.48,26.62,1148000.0
2008-02-14 11:50:00,26.62,26.79,26.62,26.74,1016000.0,26.62,26.79,26.62,26.74,1016000.0
2008-02-14 11:55:00,26.75,26.8,26.64,26.68,1010000.0,26.75,26.8,26.64,26.68,1010000.0
2008-02-14 12:00:00,26.68,26.7,26.45,26.52,1310000.0,26.68,26.7,26.45,26.52,1310000.0
2008-02-14 12:05:00,26.52,26.77,26.51,26.69,1364000.0,26.52,26.77,26.51,26.69,1364000.0
2008-02-14 12:10:00,26.7,26.74,26.54,26.68,928000.0,26.7,26.74,26.54,26.68,928000.0
2008-02-14 12:15:00,26.68,26.82,26.65,26.73,1325000.0,26.68,26.82,26.65,26.73,1325000.0
2008-02-14 12:20:00,26.72,26.75,26.56,26.57,806000.0,26.72,26.75,26.56,26.57,806000.0
2008-02-14 12:25:00,26.57,26.75,26.57,26.7,676000.0,26.57,26.75,26.57,26.7,676000.0
2008-02-14 12:30:00,26.7,26.7,26.49,26.54,956000.0,26.7,26.7,26.49,26.54,956000.0
2008-02-14 12:35:00,26.52,26.55,26.3,26.3,1422000.0,26.52,26.55,26.3,26.3,1422000.0
2008-02-14 12:40:00,26.3,26.36,26.06,26.24,2832000.0,26.3,26.36,26.06,26.24,2832000.0
2008-02-14 12:45:00,26.23,26.25,26.02,26.04,2234000.0,26.23,26.25,26.02,26.04,2234000.0
2008-02-14 12:50:00,26.02,26.25,25.96,26.24,2160000.0,26.02,26.25,25.96,26.24,2160000.0
2008-02-14 12:55:00,26.24,26.24,26.08,26.17,1258000.0,26.24,26.24,26.08,26.17,1258000.0
2008-02-14 13:00:00,26.18,26.38,26.16,26.33,1713000.0,26.18,26.38,26.16,26.33,1713000.0
2008-02-14 13:05:00,26.34,26.34,26.14,26.24,1082000.0,26.34,26.34,26.14,26.24,1082000.0
2008-02-14 13:10:00,26.26,26.35,26.16,26.26,963000.0,26.26,26.35,26.16,26.26,963000.0
2008-02-14 13:15:00,26.25,26.43,26.24,26.32,1259000.0,26.25,26.43,26.24,26.32,1259000.0
2008-02-14 13:20:00,26.32,26.33,26.23,26.29,1040000.0,26.32,26.33,26.23,26.29,1040000.0
2008-02-14 13:25:00,26.26,26.34,26.23,26.34,664000.0,26.26,26.34,26.23,26.34,664000.0
2008-02-14 13:30:00,26.35,26.6,26.32,26.56,2182000.0,26.35,26.6,26.32,26.56,2182000.0
2008-02-14 13:35:00,26.57,26.63,26.46,26.51,1244000.0,26.57,26.63,26.46,26.51,1244000.0
2008-02-14 13:40:00,26.51,26.53,26.41,26.47,645000.0,26.51,26.53,26.41,26.47,645000.0
2008-02-14 13:45:00,26.47,26.51,26.45,26.48,399000.0,26.47,26.51,26.45,26.48,399000.0
2008-02-14 13:50:00,26.48,26.48,26.3,26.39,909000.0,26.48,26.48,26.3,26.39,909000.0
2008-02-14 13:55:00,26.37,26.7,26.36,26.65,1890000.0,26.37,26.7,26.36,26.65,1890000.0
2008-02-14 14:00:00,26.66,26.85,26.55,26.58,1983000.0,26.66,26.85,26.55,26.58,1983000.0
2008-02-14 14:05:00,26.59,26.75,26.54,26.69,1367000.0,26.59,26.75,26.54,26.69,1367000.0
2008-02-14 14:10:00,26.69,26.76,26.61,26.65,1057000.0,26.69,26.76,26.61,26.65,1057000.0
2008-02-14 14:15:00,26.62,26.69,26.56,26.63,772000.0,26.62,26.69,26.56,26.63,772000.0
2008-02-14 14:20:00,26.64,26.67,26.59,26.61,731000.0,26.64,26.67,26.59,26.61,731000.0
2008-02-14 14:25:00,26.61,26.63,26.3,26.36,1894000.0,26.61,26.63,26.3,26.36,1894000.0
2008-02-14 14:30:00,26.35,26.45,26.33,26.41,760000.0,26.35,26.45,26.33,26.41,760000.0
2008-02-14 14:35:00,26.42,26.51,26.36,26.5,1190000.0,26.42,26.51,26.36,26.5,1190000.0
2008-02-14 14:40:00,26.49,26.49,26.33,26.47,1008000.0,26.49,26.49,26.33,26.47,1008000.0
2008-02-14 14:45:00,26.47,26.47,26.21,26.32,1535000.0,26.47,26.47,26.21,26.32,1535000.0
2008-02-14 14:50:00,26.32,26.4,26.25,26.29,967000.0,26.32,26.4,26.25,26.29,967000.0
2008-02-14 14:55:00,26.29,26.46,26.28,26.36,1002000.0,26.29,26.46,26.28,26.36,1002000.0
2008-02-14 15:00:00,26.36,26.49,26.36,26.41,1185000.0,26.36,26.49,26.36,26.41,1185000.0
2008-02-14 15:05:00,26.41,26.58,26.35,26.53,1687000.0,26.41,26.58,26.35,26.53,1687000.0
2008-02-14 15:10:00,26.53,26.67,26.41,26.59,1678000.0,26.53,26.67,26.41,26.59,1678000.0
2008-02-14 15:15:00,26.59,26.67,26.45,26.64,1489000.0,26.59,26.67,26.45,26.64,1489000.0
2008-02-14 15:20:00,26.64,26.67,26.55,26.58,992000.0,26.64,26.67,26.55,26.58,992000.0
2008-02-14 15:25:00,26.58,26.64,26.55,26.59,928000.0,26.58,26.64,26.55,26.59,928000.0
2008-02-14 15:30:00,26.58,26.66,26.56,26.58,990000.0,26.58,26.66,26.56,26.58,990000.0
2008-02-14 15:35:00,26.56,26.57,26.46,26.48,1141000.0,26.56,26.57,26.46,26.48,1141000.0
2008-02-14 15:40:00,26.46,26.5,26.41,26.49,1179000.0,26.46,26.5,26.41,26.49,1179000.0
2008-02-14 15:45:00,26.49,26.51,26.44,26.49,1267000.0,26.49,26.51,26.44,26.49,1267000.0
2008-02-14 15:50:00,26.49,26.52,26.4,26.41,1454000.0,26.49,26.52,26.4,26.41,1454000.0
2008-02-14 15:55:00,26.41,26.66,26.39,26.53,3144000.0,26.41,26.66,26.39,26.53,3144000.0
2008-02-15 09:30:00,26.06,26.29,25.9,26.21,1926000.0,26.06,26.29,25.9,26.21,1926000.0
2008-02-15 09:35:00,26.23,26.32,26.03,26.18,1500000.0,26.23,26.32,26.03,26.18,1500000.0
2008-02-15 09:40:00,26.17,26.5,26.17,26.4,1865000.0,26.17,26.5,26.17,26.4,1865000.0
2008-02-15 09:45:00,26.4,26.45,26.25,26.27,1224000.0,26.4,26.45,26.25,26.27,1224000.0
2008-02-15 09:50:00,26.29,26.36,26.05,26.07,1701000.0,26.29,26.36,26.05,26.07,1701000.0
2008-02-15 09:55:00,26.07,26.19,26.03,26.14,1495000.0,26.07,26.19,26.03,26.14,1495000.0
2008-02-15 10:00:00,26.15,26.26,26.11,26.21,1188000.0,26.15,26.26,26.11,26.21,1188000.0
2008-02-15 10:05:00,26.21,26.24,26.1,26.21,920000.0,26.21,26.24,26.1,26.21,920000.0
2008-02-15 10:10:00,26.22,26.39,26.19,26.34,1660000.0,26.22,26.39,26.19,26.34,1660000.0
2008-02-15 10:15:00,26.33,26.4,26.25,26.32,1388000.0,26.33,26.4,26.25,26.32,1388000.0
2008-02-15 10:20:00,26.32,26.44,26.3,26.39,1077000.0,26.32,26.44,26.3,26.39,1077000.0
2008-02-15 10:25:00,26.39,26.48,26.35,26.37,1135000.0,26.39,26.48,26.35,26.37,1135000.0
2008-02-15 10:30:00,26.37,26.45,26.28,26.32,890000.0,26.37,26.45,26.28,26.32,890000.0
2008-02-15 10:35:00,26.31,26.35,26.26,26.29,539000.0,26.31,26.35,26.26,26.29,539000.0
2008-02-15 10:40:00,26.28,26.32,26.18,26.25,605000.0,26.28,26.32,26.18,26.25,605000.0
2008-02-15 10:45:00,26.25,26.29,26.21,26.23,436000.0,26.25,26.29,26.21,26.23,436000.0
2008-02-15 10:50:00,26.23,26.32,26.1,26.13,882000.0,26.23,26.32,26.1,26.13,882000.0
2008-02-15 10:55:00,26.13,26.25,26.12,26.21,924000.0,26.13,26.25,26.12,26.21,924000.0
2008-02-15 11:00:00,26.2,26.22,26.09,26.1,736000.0,26.2,26.22,26.09,26.1,736000.0
2008-02-15 11:05:00,26.11,26.13,26.06,26.13,877000.0,26.11,26.13,26.06,26.13,877000.0
2008-02-15 11:10:00,26.12,26.25,26.1,26.19,746000.0,26.12,26.25,26.1,26.19,746000.0
2008-02-15 11:15:00,26.19,26.21,26.12,26.16,445000.0,26.19,26.21,26.12,26.16,445000.0
2008-02-15 11:20:00,26.15,26.16,26.11,26.11,410000.0,26.15,26.16,26.11,26.11,410000.0
2008-02-15 11:25:00,26.12,26.14,26.07,26.1,571000.0,26.12,26.14,26.07,26.1,571000.0
2008-02-15 11:30:00,26.1,26.13,26.06,26.08,644000.0,26.1,26.13,26.06,26.08,644000.0
2008-02-15 11:35:00,26.09,26.12,25.98,25.98,1316000.0,26.09,26.12,25.98,25.98,1316000.0
2008-02-15 11:40:00,25.98,26.08,25.97,26.06,823000.0,25.98,26.08,25.97,26.06,823000.0
2008-02-15 11:45:00,26.06,26.11,26.06,26.09,726000.0,26.06,26.11,26.06,26.09,726000.0
2008-02-15 11:50:00,26.08,26.11,26.03,26.08,604000.0,26.08,26.11,26.03,26.08,604000.0
2008-02-15 11:55:00,26.09,26.11,26.07,26.09,338000.0,26.09,26.11,26.07,26.09,338000.0
2008-02-15 12:00:00,26.08,26.12,26.04,26.08,899000.0,26.08,26.12,26.04,26.08,899000.0
2008-02-15 12:05:00,26.08,26.08,25.97,25.98,676000.0,26.08,26.08,25.97,25.98,676000.0
2008-02-15 12:10:00,25.97,26.06,25.96,26.02,452000.0,25.97,26.06,25.96,26.02,452000.0
2008-02-15 12:15:00,26.0,26.02,25.82,25.83,1005000.0,26.0,26.02,25.82,25.83,1005000.0
2008-02-15 12:20:00,25.82,25.88,25.69,25.71,1394000.0,25.82,25.88,25.69,25.71,1394000.0
2008-02-15 12:25:00,25.73,25.77,25.64,25.7,1491000.0,25.73,25.77,25.64,25.7,1491000.0
2008-02-15 12:30:00,25.7,25.7,25.61,25.62,977000.0,25.7,25.7,25.61,25.62,977000.0
2008-02-15 12:35:00,25.61,25.72,25.6,25.71,1094000.0,25.61,25.72,25.6,25.71,1094000.0
2008-02-15 12:40:00,25.71,25.77,25.65,25.65,907000.0,25.71,25.77,25.65,25.65,907000.0
2008-02-15 12:45:00,25.65,25.7,25.63,25.69,666000.0,25.65,25.7,25.63,25.69,666000.0
2008-02-15 12:50:00,25.7,25.75,25.66,25.75,639000.0,25.7,25.75,25.66,25.75,639000.0
2008-02-15 12:55:00,25.75,25.8,25.69,25.72,648000.0,25.75,25.8,25.69,25.72,648000.0
2008-02-15 13:00:00,25.7,25.73,25.66,25.71,385000.0,25.7,25.73,25.66,25.71,385000.0
2008-02-15 13:05:00,25.7,25.71,25.57,25.6,995000.0,25.7,25.71,25.57,25.6,995000.0
2008-02-15 13:10:00,25.59,25.74,25.58,25.7,807000.0,25.59,25.74,25.58,25.7,807000.0
2008-02-15 13:15:00,25.71,25.72,25.65,25.65,345000.0,25.71,25.72,25.65,25.65,345000.0
2008-02-15 13:20:00,25.65,25.69,25.63,25.64,314000.0,25.65,25.69,25.63,25.64,314000.0
2008-02-15 13:25:00,25.64,25.68,25.53,25.54,824000.0,25.64,25.68,25.53,25.54,824000.0
2008-02-15 13:30:00,25.55,25.59,25.54,25.55,381000.0,25.55,25.59,25.54,25.55,381000.0
2008-02-15 13:35:00,25.56,25.57,25.52,25.56,504000.0,25.56,25.57,25.52,25.56,504000.0
2008-02-15 13:40:00,25.56,25.7,25.56,25.68,899000.0,25.56,25.7,25.56,25.68,899000.0
2008-02-15 13:45:00,25.68,25.75,25.67,25.7,737000.0,25.68,25.75,25.67,25.7,737000.0
2008-02-15 13:50:00,25.71,25.79,25.71,25.76,756000.0,25.71,25.79,25.71,25.76,756000.0
2008-02-15 13:55:00,25.76,25.83,25.76,25.79,596000.0,25.76,25.83,25.76,25.79,596000.0
2008-02-15 14:00:00,25.79,25.81,25.75,25.77,464000.0,25.79,25.81,25.75,25.77,464000.0
2008-02-15 14:05:00,25.76,25.78,25.64,25.69,401000.0,25.76,25.78,25.64,25.69,401000.0
2008-02-15 14:10:00,25.69,25.73,25.67,25.7,340000.0,25.69,25.73,25.67,25.7,340000.0
2008-02-15 14:15:00,25.71,25.71,25.63,25.67,294000.0,25.71,25.71,25.63,25.67,294000.0
2008-02-15 14:20:00,25.67,25.7,25.65,25.68,219000.0,25.67,25.7,25.65,25.68,219000.0
2008-02-15 14:25:00,25.67,25.69,25.64,25.68,346000.0,25.67,25.69,25.64,25.68,346000.0
2008-02-15 14:30:00,25.68,25.76,25.67,25.72,566000.0,25.68,25.76,25.67,25.72,566000.0
2008-02-15 14:35:00,25.71,25.74,25.66,25.69,280000.0,25.71,25.74,25.66,25.69,280000.0
2008-02-15 14:40:00,25.69,25.69,25.64,25.66,306000.0,25.69,25.69,25.64,25.66,306000.0
2008-02-15 14:45:00,25.67,25.72,25.64,25.72,293000.0,25.67,25.72,25.64,25.72,293000.0
2008-02-15 14:50:00,25.71,25.75,25.69,25.75,373000.0,25.71,25.75,25.69,25.75,373000.0
2008-02-15 14:55:00,25.75,25.79,25.71,25.75,621000.0,25.75,25.79,25.71,25.75,621000.0
2008-02-15 15:00:00,25.75,25.83,25.75,25.8,760000.0,25.75,25.83,25.75,25.8,760000.0
2008-02-15 15:05:00,25.8,25.81,25.76,25.78,806000.0,25.8,25.81,25.76,25.78,806000.0
2008-02-15 15:10:00,25.78,25.82,25.76,25.8,881000.0,25.78,25.82,25.76,25.8,881000.0
2008-02-15 15:15:00,25.8,25.92,25.79,25.91,1003000.0,25.8,25.92,25.79,25.91,1003000.0
2008-02-15 15:20:00,25.91,25.95,25.86,25.95,715000.0,25.91,25.95,25.86,25.95,715000.0
2008-02-15 15:25:00,25.94,25.95,25.85,25.88,550000.0,25.94,25.95,25.85,25.88,550000.0
2008-02-15 15:30:00,25.88,25.88,25.76,25.85,792000.0,25.88,25.88,25.76,25.85,792000.0
2008-02-15 15:35:00,25.84,25.91,25.84,25.9,742000.0,25.84,25.91,25.84,25.9,742000.0
2008-02-15 15:40:00,25.89,25.91,25.86,25.87,612000.0,25.89,25.91,25.86,25.87,612000.0
2008-02-15 15:45:00,25.87,25.91,25.86,25.91,927000.0,25.87,25.91,25.86,25.91,927000.0
2008-02-15 15:50:00,25.91,25.96,25.9,25.95,977000.0,25.91,25.96,25.9,25.95,977000.0
2008-02-15 15:55:00,25.95,25.99,25.88,25.89,1981000.0,25.95,25.99,25.88,25.89,1981000.0
2008-02-19 09:30:00,26.32,26.67,26.32,26.48,3279000.0,26.32,26.67,26.32,26.48,3279000.0
2008-02-19 09:35:00,26.48,26.49,26.17,26.28,3604000.0,26.48,26.49,26.17,26.28,3604000.0
2008-02-19 09:40:00,26.28,26.38,26.17,26.29,1609000.0,26.28,26.38,26.17,26.29,1609000.0
2008-02-19 09:45:00,26.3,26.35,26.0,26.07,1979000.0,26.3,26.35,26.0,26.07,1979000.0
2008-02-19 09:50:00,26.1,26.11,25.9,26.07,1812000.0,26.1,26.11,25.9,26.07,1812000.0
2008-02-19 09:55:00,26.07,26.16,26.01,26.09,740000.0,26.07,26.16,26.01,26.09,740000.0
2008-02-19 10:00:00,26.06,26.15,25.86,25.87,1331000.0,26.06,26.15,25.86,25.87,1331000.0
2008-02-19 10:05:00,25.86,25.99,25.82,25.91,987000.0,25.86,25.99,25.82,25.91,987000.0
2008-02-19 10:10:00,25.94,25.97,25.82,25.91,1046000.0,25.94,25.97,25.82,25.91,1046000.0
2008-02-19 10:15:00,25.91,26.11,25.9,26.09,892000.0,25.91,26.11,25.9,26.09,892000.0
2008-02-19 10:20:00,26.08,26.12,25.97,26.1,780000.0,26.08,26.12,25.97,26.1,780000.0
2008-02-19 10:25:00,26.09,26.13,26.0,26.01,753000.0,26.09,26.13,26.0,26.01,753000.0
2008-02-19 10:30:00,26.01,26.02,25.86,25.93,1046000.0,26.01,26.02,25.86,25.93,1046000.0
2008-02-19 10:35:00,25.9,25.9,25.6,25.71,1181000.0,25.9,25.9,25.6,25.71,1181000.0
2008-02-19 10:40:00,25.7,25.76,25.54,25.54,987000.0,25.7,25.76,25.54,25.54,987000.0
2008-02-19 10:45:00,25.55,25.55,25.36,25.43,1928000.0,25.55,25.55,25.36,25.43,1928000.0
2008-02-19 10:50:00,25.44,25.52,25.31,25.32,1165000.0,25.44,25.52,25.31,25.32,1165000.0
2008-02-19 10:55:00,25.32,25.41,25.27,25.37,1019000.0,25.32,25.41,25.27,25.37,1019000.0
2008-02-19 11:00:00,25.37,25.4,25.1,25.17,1588000.0,25.37,25.4,25.1,25.17,1588000.0
2008-02-19 11:05:00,25.16,25.29,25.15,25.17,809000.0,25.16,25.29,25.15,25.17,809000.0
2008-02-19 11:10:00,25.17,25.18,25.05,25.08,976000.0,25.17,25.18,25.05,25.08,976000.0
2008-02-19 11:15:00,25.09,25.23,25.08,25.18,702000.0,25.09,25.23,25.08,25.18,702000.0
2008-02-19 11:20:00,25.15,25.23,25.08,25.2,666000.0,25.15,25.23,25.08,25.2,666000.0
2008-02-19 11:25:00,25.21,25.36,25.16,25.17,1147000.0,25.21,25.36,25.16,25.17,1147000.0
2008-02-19 11:30:00,25.2,25.38,25.17,25.36,687000.0,25.2,25.38,25.17,25.36,687000.0
2008-02-19 11:35:00,25.38,25.4,25.3,25.31,585000.0,25.38,25.4,25.3,25.31,585000.0
2008-02-19 11:40:00,25.31,25.4,25.2,25.29,640000.0,25.31,25.4,25.2,25.29,640000.0
2008-02-19 11:45:00,25.29,25.31,25.26,25.29,210000.0,25.29,25.31,25.26,25.29,210000.0
2008-02-19 11:50:00,25.29,25.34,25.24,25.33,272000.0,25.29,25.34,25.24,25.33,272000.0
2008-02-19 11:55:00,25.33,25.38,25.3,25.36,519000.0,25.33,25.38,25.3,25.36,519000.0
2008-02-19 12:00:00,25.36,25.38,25.32,25.35,301000.0,25.36,25.38,25.32,25.35,301000.0
2008-02-19 12:05:00,25.35,25.36,25.26,25.35,329000.0,25.35,25.36,25.26,25.35,329000.0
2008-02-19 12:10:00,25.36,25.45,25.34,25.45,636000.0,25.36,25.45,25.34,25.45,636000.0
2008-02-19 12:15:00,25.45,25.52,25.41,25.52,544000.0,25.45,25.52,25.41,25.52,544000.0
2008-02-19 12:20:00,25.52,25.56,25.46,25.46,861000.0,25.52,25.56,25.46,25.46,861000.0
2008-02-19 12:25:00,25.47,25.51,25.44,25.5,432000.0,25.47,25.51,25.44,25.5,432000.0
2008-02-19 12:30:00,25.49,25.5,25.39,25.44,701000.0,25.49,25.5,25.39,25.44,701000.0
2008-02-19 12:35:00,25.45,25.45,25.3,25.33,671000.0,25.45,25.45,25.3,25.33,671000.0
2008-02-19 12:40:00,25.33,25.42,25.32,25.36,370000.0,25.33,25.42,25.32,25.36,370000.0
2008-02-19 12:45:00,25.39,25.39,25.26,25.29,513000.0,25.39,25.39,25.26,25.29,513000.0
2008-02-19 12:50:00,25.3,25.35,25.28,25.35,276000.0,25.3,25.35,25.28,25.35,276000.0
2008-02-19 12:55:00,25.32,25.37,25.24,25.24,367000.0,25.32,25.37,25.24,25.24,367000.0
2008-02-19 13:00:00,25.26,25.37,25.24,25.32,364000.0,25.26,25.37,25.24,25.32,364000.0
2008-02-19 13:05:00,25.3,25.39,25.28,25.36,215000.0,25.3,25.39,25.28,25.36,215000.0
2008-02-19 13:10:00,25.36,25.42,25.32,25.36,347000.0,25.36,25.42,25.32,25.36,347000.0
2008-02-19 13:15:00,25.38,25.45,25.38,25.43,313000.0,25.38,25.45,25.38,25.43,313000.0
2008-02-19 13:20:00,25.43,25.44,25.38,25.4,182000.0,25.43,25.44,25.38,25.4,182000.0
2008-02-19 13:25:00,25.39,25.44,25.38,25.38,399000.0,25.39,25.44,25.38,25.38,399000.0
2008-02-19 13:30:00,25.39,25.39,25.3,25.32,578000.0,25.39,25.39,25.3,25.32,578000.0
2008-02-19 13:35:00,25.31,25.35,25.3,25.35,170000.0,25.31,25.35,25.3,25.35,170000.0
2008-02-19 13:40:00,25.34,25.38,25.24,25.27,595000.0,25.34,25.38,25.24,25.27,595000.0
2008-02-19 13:45:00,25.29,25.31,25.2,25.24,461000.0,25.29,25.31,25.2,25.24,461000.0
2008-02-19 13:50:00,25.24,25.26,25.2,25.21,517000.0,25.24,25.26,25.2,25.21,517000.0
2008-02-19 13:55:00,25.21,25.26,25.01,25.07,1002000.0,25.21,25.26,25.01,25.07,1002000.0
2008-02-19 14:00:00,25.07,25.09,25.0,25.05,691000.0,25.07,25.09,25.0,25.05,691000.0
2008-02-19 14:05:00,25.05,25.08,25.0,25.03,505000.0,25.05,25.08,25.0,25.03,505000.0
2008-02-19 14:10:00,25.04,25.08,25.01,25.01,460000.0,25.04,25.08,25.01,25.01,460000.0
2008-02-19 14:15:00,25.01,25.15,24.98,25.11,1302000.0,25.01,25.15,24.98,25.11,1302000.0
2008-02-19 14:20:00,25.13,25.18,25.08,25.18,593000.0,25.13,25.18,25.08,25.18,593000.0
2008-02-19 14:25:00,25.18,25.2,25.1,25.1,601000.0,25.18,25.2,25.1,25.1,601000.0
2008-02-19 14:30:00,25.1,25.11,25.01,25.01,538000.0,25.1,25.11,25.01,25.01,538000.0
2008-02-19 14:35:00,25.01,25.08,24.95,25.02,1259000.0,25.01,25.08,24.95,25.02,1259000.0
2008-02-19 14:40:00,25.02,25.03,24.87,24.93,1228000.0,25.02,25.03,24.87,24.93,1228000.0
2008-02-19 14:45:00,24.93,24.93,24.78,24.84,1382000.0,24.93,24.93,24.78,24.84,1382000.0
2008-02-19 14:50:00,24.83,24.86,24.73,24.82,1011000.0,24.83,24.86,24.73,24.82,1011000.0
2008-02-19 14:55:00,24.82,24.89,24.68,24.7,892000.0,24.82,24.89,24.68,24.7,892000.0
2008-02-19 15:00:00,24.7,24.75,24.58,24.64,1485000.0,24.7,24.75,24.58,24.64,1485000.0
2008-02-19 15:05:00,24.65,24.78,24.64,24.7,1221000.0,24.65,24.78,24.64,24.7,1221000.0
2008-02-19 15:10:00,24.7,24.77,24.64,24.74,930000.0,24.7,24.77,24.64,24.74,930000.0
2008-02-19 15:15:00,24.73,24.75,24.62,24.65,903000.0,24.73,24.75,24.62,24.65,903000.0
2008-02-19 15:20:00,24.66,24.68,24.51,24.55,1166000.0,24.66,24.68,24.51,24.55,1166000.0
2008-02-19 15:25:00,24.55,24.59,24.46,24.5,1200000.0,24.55,24.59,24.46,24.5,1200000.0
2008-02-19 15:30:00,24.51,24.54,24.47,24.54,1048000.0,24.51,24.54,24.47,24.54,1048000.0
2008-02-19 15:35:00,24.53,24.66,24.53,24.63,1595000.0,24.53,24.66,24.53,24.63,1595000.0
2008-02-19 15:40:00,24.63,24.74,24.6,24.65,1366000.0,24.63,24.74,24.6,24.65,1366000.0
2008-02-19 15:45:00,24.67,24.69,24.51,24.51,1237000.0,24.67,24.69,24.51,24.51,1237000.0
2008-02-19 15:50:00,24.52,24.58,24.45,24.54,1310000.0,24.52,24.58,24.45,24.54,1310000.0
2008-02-19 15:55:00,24.53,24.7,24.53,24.69,1246000.0,24.53,24.7,24.53,24.69,1246000.0
2008-02-20 09:30:00,23.97,24.2,23.82,23.82,2256000.0,23.97,24.2,23.82,23.82,2256000.0
2008-02-20 09:35:00,23.82,24.07,23.77,23.99,1717000.0,23.82,24.07,23.77,23.99,1717000.0
2008-02-20 09:40:00,24.0,24.18,23.97,24.14,1421000.0,24.0,24.18,23.97,24.14,1421000.0
2008-02-20 09:45:00,24.15,24.22,24.03,24.11,1213000.0,24.15,24.22,24.03,24.11,1213000.0
2008-02-20 09:50:00,24.1,24.13,23.86,23.94,1485000.0,24.1,24.13,23.86,23.94,1485000.0
2008-02-20 09:55:00,23.93,23.93,23.66,23.74,2160000.0,23.93,23.93,23.66,23.74,2160000.0
2008-02-20 10:00:00,23.74,23.79,23.62,23.62,1340000.0,23.74,23.79,23.62,23.62,1340000.0
2008-02-20 10:05:00,23.63,23.7,23.5,23.54,1593000.0,23.63,23.7,23.5,23.54,1593000.0
2008-02-20 10:10:00,23.54,23.62,23.44,23.56,1259000.0,23.54,23.62,23.44,23.56,1259000.0
2008-02-20 10:15:00,23.55,23.86,23.54,23.85,2128000.0,23.55,23.86,23.54,23.85,2128000.0
2008-02-20 10:20:00,23.84,23.91,23.77,23.89,1399000.0,23.84,23.91,23.77,23.89,1399000.0
2008-02-20 10:25:00,23.86,23.89,23.76,23.8,1032000.0,23.86,23.89,23.76,23.8,1032000.0
2008-02-20 10:30:00,23.8,23.81,23.66,23.68,1191000.0,23.8,23.81,23.66,23.68,1191000.0
2008-02-20 10:35:00,23.67,23.8,23.62,23.77,1002000.0,23.67,23.8,23.62,23.77,1002000.0
2008-02-20 10:40:00,23.77,23.85,23.73,23.8,644000.0,23.77,23.85,23.73,23.8,644000.0
2008-02-20 10:45:00,23.81,23.84,23.71,23.72,553000.0,23.81,23.84,23.71,23.72,553000.0
2008-02-20 10:50:00,23.74,23.75,23.65,23.68,662000.0,23.74,23.75,23.65,23.68,662000.0
2008-02-20 10:55:00,23.67,23.72,23.66,23.72,398000.0,23.67,23.72,23.66,23.72,398000.0
2008-02-20 11:00:00,23.72,23.76,23.66,23.76,425000.0,23.72,23.76,23.66,23.76,425000.0
2008-02-20 11:05:00,23.76,23.76,23.62,23.62,767000.0,23.76,23.76,23.62,23.62,767000.0
2008-02-20 11:10:00,23.62,23.71,23.62,23.68,508000.0,23.62,23.71,23.62,23.68,508000.0
2008-02-20 11:15:00,23.68,23.79,23.66,23.76,715000.0,23.68,23.79,23.66,23.76,715000.0
2008-02-20 11:20:00,23.77,23.84,23.76,23.83,489000.0,23.77,23.84,23.76,23.83,489000.0
2008-02-20 11:25:00,23.82,24.01,23.82,23.98,1420000.0,23.82,24.01,23.82,23.98,1420000.0
2008-02-20 11:30:00,23.99,24.07,23.91,23.94,1109000.0,23.99,24.07,23.91,23.94,1109000.0
2008-02-20 11:35:00,23.96,23.97,23.85,23.88,520000.0,23.96,23.97,23.85,23.88,520000.0
2008-02-20 11:40:00,23.88,23.89,23.78,23.78,430000.0,23.88,23.89,23.78,23.78,430000.0
2008-02-20 11:45:00,23.79,23.85,23.76,23.83,466000.0,23.79,23.85,23.76,23.83,466000.0
2008-02-20 11:50:00,23.83,23.89,23.81,23.87,499000.0,23.83,23.89,23.81,23.87,499000.0
2008-02-20 11:55:00,23.88,23.92,23.81,23.82,559000.0,23.88,23.92,23.81,23.82,559000.0
2008-02-20 12:00:00,23.82,24.03,23.79,23.99,767000.0,23.82,24.03,23.79,23.99,767000.0
2008-02-20 12:05:00,23.99,24.39,23.96,24.31,2084000.0,23.99,24.39,23.96,24.31,2084000.0
2008-02-20 12:10:00,24.31,24.49,24.27,24.46,1940000.0,24.31,24.49,24.27,24.46,1940000.0
2008-02-20 12:15:00,24.49,24.5,24.31,24.36,1387000.0,24.49,24.5,24.31,24.36,1387000.0
2008-02-20 12:20:00,24.35,24.65,24.34,24.57,1698000.0,24.35,24.65,24.34,24.57,1698000.0
2008-02-20 12:25:00,24.57,24.63,24.44,24.45,1128000.0,24.57,24.63,24.44,24.45,1128000.0
2008-02-20 12:30:00,24.46,24.5,24.34,24.36,691000.0,24.46,24.5,24.34,24.36,691000.0
2008-02-20 12:35:00,24.35,24.42,24.25,24.26,537000.0,24.35,24.42,24.25,24.26,537000.0
2008-02-20 12:40:00,24.26,24.28,24.19,24.2,924000.0,24.26,24.28,24.19,24.2,924000.0
2008-02-20 12:45:00,24.2,24.38,24.2,24.3,693000.0,24.2,24.38,24.2,24.3,693000.0
2008-02-20 12:50:00,24.3,24.41,24.28,24.34,406000.0,24.3,24.41,24.28,24.34,406000.0
2008-02-20 12:55:00,24.34,24.43,24.34,24.35,362000.0,24.34,24.43,24.34,24.35,362000.0
2008-02-20 13:00:00,24.35,24.44,24.3,24.43,497000.0,24.35,24.44,24.3,24.43,497000.0
2008-02-20 13:05:00,24.45,24.56,24.38,24.5,1214000.0,24.45,24.56,24.38,24.5,1214000.0
2008-02-20 13:10:00,24.49,24.6,24.49,24.51,659000.0,24.49,24.6,24.49,24.51,659000.0
2008-02-20 13:15:00,24.51,24.55,24.49,24.49,399000.0,24.51,24.55,24.49,24.49,399000.0
2008-02-20 13:20:00,24.49,24.5,24.37,24.41,647000.0,24.49,24.5,24.37,24.41,647000.0
2008-02-20 13:25:00,24.41,24.43,24.37,24.4,386000.0,24.41,24.43,24.37,24.4,386000.0
2008-02-20 13:30:00,24.4,24.4,24.22,24.29,623000.0,24.4,24.4,24.22,24.29,623000.0
2008-02-20 13:35:00,24.28,24.31,24.23,24.31,375000.0,24.28,24.31,24.23,24.31,375000.0
2008-02-20 13:40:00,24.31,24.47,24.31,24.42,618000.0,24.31,24.47,24.31,24.42,618000.0
2008-02-20 13:45:00,24.43,24.43,24.38,24.41,263000.0,24.43,24.43,24.38,24.41,263000.0
2008-02-20 13:50:00,24.39,24.54,24.39,24.52,475000.0,24.39,24.54,24.39,24.52,475000.0
2008-02-20 13:55:00,24.5,24.56,24.42,24.46,521000.0,24.5,24.56,24.42,24.46,521000.0
2008-02-20 14:00:00,24.47,24.58,24.31,24.39,1537000.0,24.47,24.58,24.31,24.39,1537000.0
2008-02-20 14:05:00,24.36,24.45,24.17,24.18,1122000.0,24.36,24.45,24.17,24.18,1122000.0
2008-02-20 14:10:00,24.2,24.25,24.04,24.16,1402000.0,24.2,24.25,24.04,24.16,1402000.0
2008-02-20 14:15:00,24.14,24.28,24.1,24.22,816000.0,24.14,24.28,24.1,24.22,816000.0
2008-02-20 14:20:00,24.24,24.26,24.14,24.21,768000.0,24.24,24.26,24.14,24.21,768000.0
2008-02-20 14:25:00,24.21,24.45,24.21,24.4,1282000.0,24.21,24.45,24.21,24.4,1282000.0
2008-02-20 14:30:00,24.36,24.48,24.35,24.39,970000.0,24.36,24.48,24.35,24.39,970000.0
2008-02-20 14:35:00,24.39,24.4,24.31,24.36,536000.0,24.39,24.4,24.31,24.36,536000.0
2008-02-20 14:40:00,24.36,24.45,24.28,24.44,677000.0,24.36,24.45,24.28,24.44,677000.0
2008-02-20 14:45:00,24.44,24.78,24.42,24.77,1849000.0,24.44,24.78,24.42,24.77,1849000.0
2008-02-20 14:50:00,24.77,24.97,24.75,24.89,2271000.0,24.77,24.97,24.75,24.89,2271000.0
2008-02-20 14:55:00,24.89,25.03,24.87,24.92,1896000.0,24.89,25.03,24.87,24.92,1896000.0
2008-02-20 15:00:00,24.9,24.92,24.8,24.84,1155000.0,24.9,24.92,24.8,24.84,1155000.0
2008-02-20 15:05:00,24.85,24.87,24.77,24.85,859000.0,24.85,24.87,24.77,24.85,859000.0
2008-02-20 15:10:00,24.86,24.9,24.67,24.74,1311000.0,24.86,24.9,24.67,24.74,1311000.0
2008-02-20 15:15:00,24.72,24.75,24.58,24.64,1298000.0,24.72,24.75,24.58,24.64,1298000.0
2008-02-20 15:20:00,24.64,24.72,24.58,24.61,858000.0,24.64,24.72,24.58,24.61,858000.0
2008-02-20 15:25:00,24.62,24.7,24.58,24.61,629000.0,24.62,24.7,24.58,24.61,629000.0
2008-02-20 15:30:00,24.63,24.67,24.52,24.64,968000.0,24.63,24.67,24.52,24.64,968000.0
2008-02-20 15:35:00,24.65,24.83,24.59,24.83,845000.0,24.65,24.83,24.59,24.83,845000.0
2008-02-20 15:40:00,24.81,24.86,24.68,24.7,781000.0,24.81,24.86,24.68,24.7,781000.0
2008-02-20 15:45:00,24.68,24.7,24.61,24.67,704000.0,24.68,24.7,24.61,24.67,704000.0
2008-02-20 15:50:00,24.67,24.77,24.66,24.73,879000.0,24.67,24.77,24.66,24.73,879000.0
2008-02-20 15:55:00,24.73,24.75,24.7,24.7,907000.0,24.73,24.75,24.7,24.7,907000.0
2008-02-21 09:30:00,25.07,25.17,24.88,24.9,1437000.0,25.07,25.17,24.88,24.9,1437000.0
2008-02-21 09:35:00,24.88,25.05,24.82,25.04,1474000.0,24.88,25.05,24.82,25.04,1474000.0
2008-02-21 09:40:00,25.04,25.08,24.7,24.74,2093000.0,25.04,25.08,24.7,24.74,2093000.0
2008-02-21 09:45:00,24.75,24.82,24.56,24.71,1613000.0,24.75,24.82,24.56,24.71,1613000.0
2008-02-21 09:50:00,24.71,24.79,24.67,24.69,759000.0,24.71,24.79,24.67,24.69,759000.0
2008-02-21 09:55:00,24.69,24.76,24.63,24.68,708000.0,24.69,24.76,24.63,24.68,708000.0
2008-02-21 10:00:00,24.68,24.68,24.3,24.31,1713000.0,24.68,24.68,24.3,24.31,1713000.0
2008-02-21 10:05:00,24.33,24.5,24.24,24.3,1305000.0,24.33,24.5,24.24,24.3,1305000.0
2008-02-21 10:10:00,24.3,24.39,24.27,24.38,717000.0,24.3,24.39,24.27,24.38,717000.0
2008-02-21 10:15:00,24.37,24.55,24.35,24.52,1170000.0,24.37,24.55,24.35,24.52,1170000.0
2008-02-21 10:20:00,24.51,24.52,24.4,24.45,624000.0,24.51,24.52,24.4,24.45,624000.0
2008-02-21 10:25:00,24.47,24.47,24.38,24.43,536000.0,24.47,24.47,24.38,24.43,536000.0
2008-02-21 10:30:00,24.42,24.46,24.28,24.33,780000.0,24.42,24.46,24.28,24.33,780000.0
2008-02-21 10:35:00,24.32,24.37,24.24,24.24,712000.0,24.32,24.37,24.24,24.24,712000.0
2008-02-21 10:40:00,24.24,24.25,24.15,24.18,968000.0,24.24,24.25,24.15,24.18,968000.0
2008-02-21 10:45:00,24.17,24.22,24.12,24.22,798000.0,24.17,24.22,24.12,24.22,798000.0
2008-02-21 10:50:00,24.22,24.25,24.02,24.04,1268000.0,24.22,24.25,24.02,24.04,1268000.0
2008-02-21 10:55:00,24.05,24.06,23.98,24.05,937000.0,24.05,24.06,23.98,24.05,937000.0
2008-02-21 11:00:00,24.05,24.16,24.02,24.1,577000.0,24.05,24.16,24.02,24.1,577000.0
2008-02-21 11:05:00,24.1,24.23,24.09,24.18,487000.0,24.1,24.23,24.09,24.18,487000.0
2008-02-21 11:10:00,24.2,24.23,24.18,24.18,520000.0,24.2,24.23,24.18,24.18,520000.0
2008-02-21 11:15:00,24.19,24.23,24.16,24.2,417000.0,24.19,24.23,24.16,24.2,417000.0
2008-02-21 11:20:00,24.19,24.21,24.05,24.1,664000.0,24.19,24.21,24.05,24.1,664000.0
2008-02-21 11:25:00,24.1,24.21,24.07,24.19,270000.0,24.1,24.21,24.07,24.19,270000.0
2008-02-21 11:30:00,24.19,24.33,24.18,24.25,936000.0,24.19,24.33,24.18,24.25,936000.0
2008-02-21 11:35:00,24.27,24.35,24.24,24.3,676000.0,24.27,24.35,24.24,24.3,676000.0
2008-02-21 11:40:00,24.31,24.33,24.21,24.29,450000.0,24.31,24.33,24.21,24.29,450000.0
2008-02-21 11:45:00,24.27,24.5,24.26,24.43,1060000.0,24.27,24.5,24.26,24.43,1060000.0
2008-02-21 11:50:00,24.44,24.45,24.34,24.37,571000.0,24.44,24.45,24.34,24.37,571000.0
2008-02-21 11:55:00,24.38,24.42,24.36,24.38,372000.0,24.38,24.42,24.36,24.38,372000.0
2008-02-21 12:00:00,24.37,24.37,24.32,24.34,243000.0,24.37,24.37,24.32,24.34,243000.0
2008-02-21 12:05:00,24.33,24.38,24.29,24.32,471000.0,24.33,24.38,24.29,24.32,471000.0
2008-02-21 12:10:00,24.34,24.38,24.3,24.34,314000.0,24.34,24.38,24.3,24.34,314000.0
2008-02-21 12:15:00,24.36,24.39,24.28,24.34,271000.0,24.36,24.39,24.28,24.34,271000.0
2008-02-21 12:20:00,24.3,24.3,24.2,24.25,450000.0,24.3,24.3,24.2,24.25,450000.0
2008-02-21 12:25:00,24.25,24.31,24.24,24.29,269000.0,24.25,24.31,24.24,24.29,269000.0
2008-02-21 12:30:00,24.27,24.27,24.18,24.25,475000.0,24.27,24.27,24.18,24.25,475000.0
2008-02-21 12:35:00,24.26,24.26,24.22,24.24,138000.0,24.26,24.26,24.22,24.24,138000.0
2008-02-21 12:40:00,24.23,24.37,24.23,24.33,443000.0,24.23,24.37,24.23,24.33,443000.0
2008-02-21 12:45:00,24.32,24.35,24.25,24.25,253000.0,24.32,24.35,24.25,24.25,253000.0
2008-02-21 12:50:00,24.25,24.3,24.24,24.27,234000.0,24.25,24.3,24.24,24.27,234000.0
2008-02-21 12:55:00,24.28,24.28,24.2,24.2,280000.0,24.28,24.28,24.2,24.2,280000.0
2008-02-21 13:00:00,24.2,24.23,24.17,24.21,428000.0,24.2,24.23,24.17,24.21,428000.0
2008-02-21 13:05:00,24.2,24.25,24.17,24.24,251000.0,24.2,24.25,24.17,24.24,251000.0
2008-02-21 13:10:00,24.22,24.22,24.09,24.13,644000.0,24.22,24.22,24.09,24.13,644000.0
2008-02-21 13:15:00,24.11,24.18,24.09,24.16,301000.0,24.11,24.18,24.09,24.16,301000.0
2008-02-21 13:20:00,24.15,24.18,24.09,24.18,290000.0,24.15,24.18,24.09,24.18,290000.0
2008-02-21 13:25:00,24.17,24.25,24.16,24.25,439000.0,24.17,24.25,24.16,24.25,439000.0
2008-02-21 13:30:00,24.24,24.25,24.2,24.21,232000.0,24.24,24.25,24.2,24.21,232000.0
2008-02-21 13:35:00,24.21,24.21,24.13,24.19,464000.0,24.21,24.21,24.13,24.19,464000.0
2008-02-21 13:40:00,24.18,24.23,24.16,24.21,283000.0,24.18,24.23,24.16,24.21,283000.0
2008-02-21 13:45:00,24.23,24.25,24.15,24.15,302000.0,24.23,24.25,24.15,24.15,302000.0
2008-02-21 13:50:00,24.16,24.19,24.14,24.19,265000.0,24.16,24.19,24.14,24.19,265000.0
2008-02-21 13:55:00,24.2,24.21,24.17,24.18,483000.0,24.2,24.21,24.17,24.18,483000.0
2008-02-21 14:00:00,24.18,24.23,24.17,24.22,464000.0,24.18,24.23,24.17,24.22,464000.0
2008-02-21 14:05:00,24.21,24.27,24.19,24.26,412000.0,24.21,24.27,24.19,24.26,412000.0
2008-02-21 14:10:00,24.27,24.28,24.2,24.22,433000.0,24.27,24.28,24.2,24.22,433000.0
2008-02-21 14:15:00,24.22,24.28,24.21,24.26,207000.0,24.22,24.28,24.21,24.26,207000.0
2008-02-21 14:20:00,24.26,24.34,24.24,24.33,466000.0,24.26,24.34,24.24,24.33,466000.0
2008-02-21 14:25:00,24.33,24.36,24.26,24.35,475000.0,24.33,24.36,24.26,24.35,475000.0
2008-02-21 14:30:00,24.37,24.38,24.29,24.34,601000.0,24.37,24.38,24.29,24.34,601000.0
2008-02-21 14:35:00,24.32,24.35,24.3,24.3,282000.0,24.32,24.35,24.3,24.3,282000.0
2008-02-21 14:40:00,24.31,24.31,24.19,24.19,730000.0,24.31,24.31,24.19,24.19,730000.0
2008-02-21 14:45:00,24.19,24.2,24.06,24.07,932000.0,24.19,24.2,24.06,24.07,932000.0
2008-02-21 14:50:00,24.08,24.16,24.07,24.1,589000.0,24.08,24.16,24.07,24.1,589000.0
2008-02-21 14:55:00,24.12,24.15,24.07,24.13,610000.0,24.12,24.15,24.07,24.13,610000.0
2008-02-21 15:00:00,24.13,24.15,24.07,24.13,869000.0,24.13,24.15,24.07,24.13,869000.0
2008-02-21 15:05:00,24.12,24.15,24.07,24.12,771000.0,24.12,24.15,24.07,24.12,771000.0
2008-02-21 15:10:00,24.11,24.13,24.05,24.1,774000.0,24.11,24.13,24.05,24.1,774000.0
2008-02-21 15:15:00,24.1,24.12,24.02,24.09,849000.0,24.1,24.12,24.02,24.09,849000.0
2008-02-21 15:20:00,24.08,24.13,24.0,24.1,1188000.0,24.08,24.13,24.0,24.1,1188000.0
2008-02-21 15:25:00,24.1,24.22,24.1,24.17,1093000.0,24.1,24.22,24.1,24.17,1093000.0
2008-02-21 15:30:00,24.17,24.25,24.16,24.19,682000.0,24.17,24.25,24.16,24.19,682000.0
2008-02-21 15:35:00,24.19,24.23,24.11,24.16,770000.0,24.19,24.23,24.11,24.16,770000.0
2008-02-21 15:40:00,24.16,24.23,24.14,24.18,701000.0,24.16,24.23,24.14,24.18,701000.0
2008-02-21 15:45:00,24.18,24.23,24.15,24.22,836000.0,24.18,24.23,24.15,24.22,836000.0
2008-02-21 15:50:00,24.21,24.32,24.17,24.3,1453000.0,24.21,24.32,24.17,24.3,1453000.0
2008-02-21 15:55:00,24.3,24.32,24.23,24.28,936000.0,24.3,24.32,24.23,24.28,936000.0
2008-02-22 09:30:00,24.28,24.43,24.07,24.1,1375000.0,24.28,24.43,24.07,24.1,1375000.0
2008-02-22 09:35:00,24.1,24.37,24.1,24.23,1350000.0,24.1,24.37,24.1,24.23,1350000.0
2008-02-22 09:40:00,24.23,24.3,24.15,24.16,754000.0,24.23,24.3,24.15,24.16,754000.0
2008-02-22 09:45:00,24.16,24.62,24.15,24.52,2174000.0,24.16,24.62,24.15,24.52,2174000.0
2008-02-22 09:50:00,24.51,24.55,24.35,24.38,1280000.0,24.51,24.55,24.35,24.38,1280000.0
2008-02-22 09:55:00,24.38,24.44,24.32,24.43,737000.0,24.38,24.44,24.32,24.43,737000.0
2008-02-22 10:00:00,24.44,24.44,24.23,24.37,1013000.0,24.44,24.44,24.23,24.37,1013000.0
2008-02-22 10:05:00,24.37,24.39,24.25,24.33,892000.0,24.37,24.39,24.25,24.33,892000.0
2008-02-22 10:10:00,24.35,24.38,24.16,24.3,1001000.0,24.35,24.38,24.16,24.3,1001000.0
2008-02-22 10:15:00,24.28,24.33,24.23,24.3,517000.0,24.28,24.33,24.23,24.3,517000.0
2008-02-22 10:20:00,24.29,24.29,23.99,24.03,1536000.0,24.29,24.29,23.99,24.03,1536000.0
2008-02-22 10:25:00,24.03,24.22,23.98,24.12,1082000.0,24.03,24.22,23.98,24.12,1082000.0
2008-02-22 10:30:00,24.12,24.17,24.02,24.03,667000.0,24.12,24.17,24.02,24.03,667000.0
2008-02-22 10:35:00,24.03,24.11,24.03,24.05,646000.0,24.03,24.11,24.03,24.05,646000.0
2008-02-22 10:40:00,24.04,24.12,23.97,24.05,934000.0,24.04,24.12,23.97,24.05,934000.0
2008-02-22 10:45:00,24.05,24.11,23.99,24.04,613000.0,24.05,24.11,23.99,24.04,613000.0
2008-02-22 10:50:00,24.04,24.15,24.03,24.09,663000.0,24.04,24.15,24.03,24.09,663000.0
2008-02-22 10:55:00,24.09,24.12,23.99,24.01,571000.0,24.09,24.12,23.99,24.01,571000.0
2008-02-22 11:00:00,24.01,24.12,24.0,24.09,398000.0,24.01,24.12,24.0,24.09,398000.0
2008-02-22 11:05:00,24.07,24.1,24.02,24.06,272000.0,24.07,24.1,24.02,24.06,272000.0
2008-02-22 11:10:00,24.06,24.1,24.01,24.09,411000.0,24.06,24.1,24.01,24.09,411000.0
2008-02-22 11:15:00,24.09,24.25,24.09,24.2,903000.0,24.09,24.25,24.09,24.2,903000.0
2008-02-22 11:20:00,24.21,24.25,24.14,24.18,420000.0,24.21,24.25,24.14,24.18,420000.0
2008-02-22 11:25:00,24.21,24.22,24.15,24.17,260000.0,24.21,24.22,24.15,24.17,260000.0
2008-02-22 11:30:00,24.18,24.23,24.16,24.23,207000.0,24.18,24.23,24.16,24.23,207000.0
2008-02-22 11:35:00,24.23,24.27,24.21,24.24,456000.0,24.23,24.27,24.21,24.24,456000.0
2008-02-22 11:40:00,24.23,24.25,24.15,24.16,366000.0,24.23,24.25,24.15,24.16,366000.0
2008-02-22 11:45:00,24.17,24.2,24.14,24.16,425000.0,24.17,24.2,24.14,24.16,425000.0
2008-02-22 11:50:00,24.18,24.2,24.13,24.17,288000.0,24.18,24.2,24.13,24.17,288000.0
2008-02-22 11:55:00,24.17,24.2,24.14,24.15,295000.0,24.17,24.2,24.14,24.15,295000.0
2008-02-22 12:00:00,24.14,24.17,24.0,24.03,631000.0,24.14,24.17,24.0,24.03,631000.0
2008-02-22 12:05:00,24.03,24.03,23.88,23.91,866000.0,24.03,24.03,23.88,23.91,866000.0
2008-02-22 12:10:00,23.92,23.94,23.78,23.81,766000.0,23.92,23.94,23.78,23.81,766000.0
2008-02-22 12:15:00,23.82,23.86,23.78,23.81,642000.0,23.82,23.86,23.78,23.81,642000.0
2008-02-22 12:20:00,23.81,23.88,23.81,23.84,414000.0,23.81,23.88,23.81,23.84,414000.0
2008-02-22 12:25:00,23.85,23.93,23.84,23.92,397000.0,23.85,23.93,23.84,23.92,397000.0
2008-02-22 12:30:00,23.92,23.92,23.82,23.87,474000.0,23.92,23.92,23.82,23.87,474000.0
2008-02-22 12:35:00,23.88,23.94,23.85,23.9,363000.0,23.88,23.94,23.85,23.9,363000.0
2008-02-22 12:40:00,23.9,24.0,23.87,23.98,484000.0,23.9,24.0,23.87,23.98,484000.0
2008-02-22 12:45:00,23.99,23.99,23.92,23.93,356000.0,23.99,23.99,23.92,23.93,356000.0
2008-02-22 12:50:00,23.92,23.98,23.85,23.87,389000.0,23.92,23.98,23.85,23.87,389000.0
2008-02-22 12:55:00,23.87,23.95,23.87,23.89,479000.0,23.87,23.95,23.87,23.89,479000.0
2008-02-22 13:00:00,23.9,23.91,23.83,23.84,478000.0,23.9,23.91,23.83,23.84,478000.0
2008-02-22 13:05:00,23.84,23.92,23.82,23.9,352000.0,23.84,23.92,23.82,23.9,352000.0
2008-02-22 13:10:00,23.89,23.95,23.88,23.93,259000.0,23.89,23.95,23.88,23.93,259000.0
2008-02-22 13:15:00,23.93,24.08,23.93,24.02,650000.0,23.93,24.08,23.93,24.02,650000.0
2008-02-22 13:20:00,24.02,24.02,23.97,23.99,509000.0,24.02,24.02,23.97,23.99,509000.0
2008-02-22 13:25:00,23.99,24.09,23.92,23.92,993000.0,23.99,24.09,23.92,23.92,993000.0
2008-02-22 13:30:00,23.93,23.97,23.83,23.88,575000.0,23.93,23.97,23.83,23.88,575000.0
2008-02-22 13:35:00,23.88,23.94,23.86,23.88,273000.0,23.88,23.94,23.86,23.88,273000.0
2008-02-22 13:40:00,23.89,23.91,23.83,23.87,403000.0,23.89,23.91,23.83,23.87,403000.0
2008-02-22 13:45:00,23.86,23.9,23.81,23.88,390000.0,23.86,23.9,23.81,23.88,390000.0
2008-02-22 13:50:00,23.87,23.89,23.84,23.85,211000.0,23.87,23.89,23.84,23.85,211000.0
2008-02-22 13:55:00,23.87,23.92,23.85,23.87,283000.0,23.87,23.92,23.85,23.87,283000.0
2008-02-22 14:00:00,23.87,23.88,23.71,23.76,735000.0,23.87,23.88,23.71,23.76,735000.0
2008-02-22 14:05:00,23.76,23.79,23.7,23.74,435000.0,23.76,23.79,23.7,23.74,435000.0
2008-02-22 14:10:00,23.74,23.79,23.71,23.78,247000.0,23.74,23.79,23.71,23.78,247000.0
2008-02-22 14:15:00,23.78,23.84,23.73,23.81,248000.0,23.78,23.84,23.73,23.81,248000.0
2008-02-22 14:20:00,23.8,23.83,23.75,23.79,243000.0,23.8,23.83,23.75,23.79,243000.0
2008-02-22 14:25:00,23.8,23.8,23.73,23.74,194000.0,23.8,23.8,23.73,23.74,194000.0
2008-02-22 14:30:00,23.74,23.75,23.67,23.74,446000.0,23.74,23.75,23.67,23.74,446000.0
2008-02-22 14:35:00,23.73,23.85,23.72,23.8,417000.0,23.73,23.85,23.72,23.8,417000.0
2008-02-22 14:40:00,23.79,23.93,23.79,23.89,654000.0,23.79,23.93,23.79,23.89,654000.0
2008-02-22 14:45:00,23.9,23.93,23.87,23.9,327000.0,23.9,23.93,23.87,23.9,327000.0
2008-02-22 14:50:00,23.9,23.91,23.82,23.83,280000.0,23.9,23.91,23.82,23.83,280000.0
2008-02-22 14:55:00,23.82,23.92,23.82,23.88,581000.0,23.82,23.92,23.82,23.88,581000.0
2008-02-22 15:00:00,23.88,23.94,23.86,23.94,475000.0,23.88,23.94,23.86,23.94,475000.0
2008-02-22 15:05:00,23.94,23.94,23.84,23.87,425000.0,23.94,23.94,23.84,23.87,425000.0
2008-02-22 15:10:00,23.87,23.88,23.8,23.81,539000.0,23.87,23.88,23.8,23.81,539000.0
2008-02-22 15:15:00,23.82,23.83,23.71,23.77,415000.0,23.82,23.83,23.71,23.77,415000.0
2008-02-22 15:20:00,23.78,23.85,23.76,23.84,388000.0,23.78,23.85,23.76,23.84,388000.0
2008-02-22 15:25:00,23.83,23.88,23.77,23.88,412000.0,23.83,23.88,23.77,23.88,412000.0
2008-02-22 15:30:00,23.88,24.18,23.86,24.18,1480000.0,23.88,24.18,23.86,24.18,1480000.0
2008-02-22 15:35:00,24.18,24.34,24.17,24.31,1779000.0,24.18,24.34,24.17,24.31,1779000.0
2008-02-22 15:40:00,24.32,24.37,24.22,24.25,1491000.0,24.32,24.37,24.22,24.25,1491000.0
2008-02-22 15:45:00,24.27,24.34,24.21,24.29,681000.0,24.27,24.34,24.21,24.29,681000.0
2008-02-22 15:50:00,24.29,24.45,24.26,24.44,1136000.0,24.29,24.45,24.26,24.44,1136000.0
2008-02-22 15:55:00,24.45,24.5,24.4,24.48,1328000.0,24.45,24.5,24.4,24.48,1328000.0
2008-02-25 09:30:00,24.06,24.26,24.03,24.18,1233000.0,24.06,24.26,24.03,24.18,1233000.0
2008-02-25 09:35:00,24.2,24.35,24.07,24.21,1397000.0,24.2,24.35,24.07,24.21,1397000.0
2008-02-25 09:40:00,24.19,24.25,24.01,24.08,1402000.0,24.19,24.25,24.01,24.08,1402000.0
2008-02-25 09:45:00,24.08,24.15,24.02,24.06,819000.0,24.08,24.15,24.02,24.06,819000.0
2008-02-25 09:50:00,24.08,24.1,23.76,23.85,1603000.0,24.08,24.1,23.76,23.85,1603000.0
2008-02-25 09:55:00,23.86,23.89,23.6,23.63,1400000.0,23.86,23.89,23.6,23.63,1400000.0
2008-02-25 10:00:00,23.63,23.76,23.53,23.72,2203000.0,23.63,23.76,23.53,23.72,2203000.0
2008-02-25 10:05:00,23.71,23.81,23.67,23.74,1289000.0,23.71,23.81,23.67,23.74,1289000.0
2008-02-25 10:10:00,23.73,23.88,23.67,23.71,1444000.0,23.73,23.88,23.67,23.71,1444000.0
2008-02-25 10:15:00,23.71,23.89,23.68,23.85,1179000.0,23.71,23.89,23.68,23.85,1179000.0
2008-02-25 10:20:00,23.84,23.97,23.81,23.93,1268000.0,23.84,23.97,23.81,23.93,1268000.0
2008-02-25 10:25:00,23.93,24.15,23.92,24.14,1704000.0,23.93,24.15,23.92,24.14,1704000.0
2008-02-25 10:30:00,24.13,24.14,23.96,23.99,1085000.0,24.13,24.14,23.96,23.99,1085000.0
2008-02-25 10:35:00,23.99,24.02,23.9,23.91,900000.0,23.99,24.02,23.9,23.91,900000.0
2008-02-25 10:40:00,23.91,23.95,23.86,23.95,642000.0,23.91,23.95,23.86,23.95,642000.0
2008-02-25 10:45:00,23.94,23.96,23.85,23.88,887000.0,23.94,23.96,23.85,23.88,887000.0
2008-02-25 10:50:00,23.88,23.92,23.69,23.72,1483000.0,23.88,23.92,23.69,23.72,1483000.0
2008-02-25 10:55:00,23.7,23.83,23.7,23.78,1166000.0,23.7,23.83,23.7,23.78,1166000.0
2008-02-25 11:00:00,23.79,23.87,23.77,23.84,940000.0,23.79,23.87,23.77,23.84,940000.0
2008-02-25 11:05:00,23.83,23.9,23.81,23.84,841000.0,23.83,23.9,23.81,23.84,841000.0
2008-02-25 11:10:00,23.84,23.87,23.77,23.85,1320000.0,23.84,23.87,23.77,23.85,1320000.0
2008-02-25 11:15:00,23.84,23.88,23.81,23.85,532000.0,23.84,23.88,23.81,23.85,532000.0
2008-02-25 11:20:00,23.85,23.99,23.83,23.97,1038000.0,23.85,23.99,23.83,23.97,1038000.0
2008-02-25 11:25:00,23.97,23.99,23.88,23.88,534000.0,23.97,23.99,23.88,23.88,534000.0
2008-02-25 11:30:00,23.89,23.92,23.8,23.91,921000.0,23.89,23.92,23.8,23.91,921000.0
2008-02-25 11:35:00,23.9,23.94,23.77,23.77,683000.0,23.9,23.94,23.77,23.77,683000.0
2008-02-25 11:40:00,23.77,23.79,23.71,23.77,826000.0,23.77,23.79,23.71,23.77,826000.0
2008-02-25 11:45:00,23.76,23.84,23.76,23.8,704000.0,23.76,23.84,23.76,23.8,704000.0
2008-02-25 11:50:00,23.8,23.84,23.78,23.78,299000.0,23.8,23.84,23.78,23.78,299000.0
2008-02-25 11:55:00,23.78,23.79,23.72,23.74,596000.0,23.78,23.79,23.72,23.74,596000.0
2008-02-25 12:00:00,23.74,23.79,23.73,23.76,280000.0,23.74,23.79,23.73,23.76,280000.0
2008-02-25 12:05:00,23.76,23.84,23.76,23.81,496000.0,23.76,23.84,23.76,23.81,496000.0
2008-02-25 12:10:00,23.81,23.96,23.81,23.91,622000.0,23.81,23.96,23.81,23.91,622000.0
2008-02-25 12:15:00,23.91,23.93,23.82,23.83,339000.0,23.91,23.93,23.82,23.83,339000.0
2008-02-25 12:20:00,23.83,23.83,23.73,23.73,423000.0,23.83,23.83,23.73,23.73,423000.0
2008-02-25 12:25:00,23.72,23.76,23.65,23.71,687000.0,23.72,23.76,23.65,23.71,687000.0
2008-02-25 12:30:00,23.72,23.75,23.65,23.74,516000.0,23.72,23.75,23.65,23.74,516000.0
2008-02-25 12:35:00,23.75,23.78,23.72,23.77,363000.0,23.75,23.78,23.72,23.77,363000.0
2008-02-25 12:40:00,23.76,23.77,23.73,23.77,313000.0,23.76,23.77,23.73,23.77,313000.0
2008-02-25 12:45:00,23.77,23.86,23.74,23.83,548000.0,23.77,23.86,23.74,23.83,548000.0
2008-02-25 12:50:00,23.82,23.87,23.8,23.82,371000.0,23.82,23.87,23.8,23.82,371000.0
2008-02-25 12:55:00,23.81,23.85,23.77,23.79,315000.0,23.81,23.85,23.77,23.79,315000.0
2008-02-25 13:00:00,23.79,23.8,23.74,23.79,237000.0,23.79,23.8,23.74,23.79,237000.0
2008-02-25 13:05:00,23.81,23.91,23.81,23.86,447000.0,23.81,23.91,23.81,23.86,447000.0
2008-02-25 13:10:00,23.86,23.87,23.78,23.82,348000.0,23.86,23.87,23.78,23.82,348000.0
2008-02-25 13:15:00,23.83,23.83,23.78,23.79,163000.0,23.83,23.83,23.78,23.79,163000.0
2008-02-25 13:20:00,23.8,23.81,23.7,23.71,448000.0,23.8,23.81,23.7,23.71,448000.0
2008-02-25 13:25:00,23.71,23.74,23.69,23.73,335000.0,23.71,23.74,23.69,23.73,335000.0
2008-02-25 13:30:00,23.74,23.75,23.6,23.6,717000.0,23.74,23.75,23.6,23.6,717000.0
2008-02-25 13:35:00,23.59,23.62,23.51,23.57,894000.0,23.59,23.62,23.51,23.57,894000.0
2008-02-25 13:40:00,23.57,23.62,23.53,23.62,442000.0,23.57,23.62,23.53,23.62,442000.0
2008-02-25 13:45:00,23.61,23.64,23.58,23.59,485000.0,23.61,23.64,23.58,23.59,485000.0
2008-02-25 13:50:00,23.58,23.73,23.57,23.68,775000.0,23.58,23.73,23.57,23.68,775000.0
2008-02-25 13:55:00,23.68,23.71,23.63,23.68,340000.0,23.68,23.71,23.63,23.68,340000.0
2008-02-25 14:00:00,23.67,23.72,23.62,23.7,422000.0,23.67,23.72,23.62,23.7,422000.0
2008-02-25 14:05:00,23.7,23.7,23.63,23.67,241000.0,23.7,23.7,23.63,23.67,241000.0
2008-02-25 14:10:00,23.67,23.75,23.64,23.72,406000.0,23.67,23.75,23.64,23.72,406000.0
2008-02-25 14:15:00,23.72,23.77,23.69,23.72,528000.0,23.72,23.77,23.69,23.72,528000.0
2008-02-25 14:20:00,23.72,23.78,23.7,23.76,502000.0,23.72,23.78,23.7,23.76,502000.0
2008-02-25 14:25:00,23.76,24.03,23.75,23.98,1911000.0,23.76,24.03,23.75,23.98,1911000.0
2008-02-25 14:30:00,23.98,24.05,23.86,23.87,1390000.0,23.98,24.05,23.86,23.87,1390000.0
2008-02-25 14:35:00,23.87,23.92,23.73,23.82,1115000.0,23.87,23.92,23.73,23.82,1115000.0
2008-02-25 14:40:00,23.8,23.86,23.73,23.73,549000.0,23.8,23.86,23.73,23.73,549000.0
2008-02-25 14:45:00,23.74,23.81,23.73,23.8,475000.0,23.74,23.81,23.73,23.8,475000.0
2008-02-25 14:50:00,23.78,23.96,23.74,23.92,848000.0,23.78,23.96,23.74,23.92,848000.0
2008-02-25 14:55:00,23.92,23.95,23.77,23.82,772000.0,23.92,23.95,23.77,23.82,772000.0
2008-02-25 15:00:00,23.83,23.93,23.81,23.9,859000.0,23.83,23.93,23.81,23.9,859000.0
2008-02-25 15:05:00,23.9,23.94,23.83,23.85,473000.0,23.9,23.94,23.83,23.85,473000.0
2008-02-25 15:10:00,23.85,23.86,23.75,23.79,789000.0,23.85,23.86,23.75,23.79,789000.0
2008-02-25 15:15:00,23.79,24.09,23.79,24.02,1645000.0,23.79,24.09,23.79,24.02,1645000.0
2008-02-25 15:20:00,24.03,24.18,23.99,24.15,1419000.0,24.03,24.18,23.99,24.15,1419000.0
2008-02-25 15:25:00,24.14,24.34,24.13,24.3,1750000.0,24.14,24.34,24.13,24.3,1750000.0
2008-02-25 15:30:00,24.29,24.49,24.22,24.44,1987000.0,24.29,24.49,24.22,24.44,1987000.0
2008-02-25 15:35:00,24.44,24.5,24.39,24.49,1467000.0,24.44,24.5,24.39,24.49,1467000.0
2008-02-25 15:40:00,24.47,24.5,24.23,24.25,1653000.0,24.47,24.5,24.23,24.25,1653000.0
2008-02-25 15:45:00,24.24,24.33,24.1,24.14,1509000.0,24.24,24.33,24.1,24.14,1509000.0
2008-02-25 15:50:00,24.15,24.22,24.06,24.07,1160000.0,24.15,24.22,24.06,24.07,1160000.0
2008-02-25 15:55:00,24.08,24.18,24.0,24.1,1369000.0,24.08,24.18,24.0,24.1,1369000.0
2008-02-26 09:30:00,23.03,23.48,22.97,23.4,3047000.0,23.03,23.48,22.97,23.4,3047000.0
2008-02-26 09:35:00,23.41,23.47,23.25,23.26,1753000.0,23.41,23.47,23.25,23.26,1753000.0
2008-02-26 09:40:00,23.27,23.39,23.12,23.29,2086000.0,23.27,23.39,23.12,23.29,2086000.0
2008-02-26 09:45:00,23.29,23.37,23.23,23.26,1185000.0,23.29,23.37,23.23,23.26,1185000.0
2008-02-26 09:50:00,23.26,23.32,23.08,23.17,1922000.0,23.26,23.32,23.08,23.17,1922000.0
2008-02-26 09:55:00,23.16,23.25,23.07,23.07,1477000.0,23.16,23.25,23.07,23.07,1477000.0
2008-02-26 10:00:00,23.07,23.2,22.99,23.19,2630000.0,23.07,23.2,22.99,23.19,2630000.0
2008-02-26 10:05:00,23.17,23.37,23.15,23.31,1957000.0,23.17,23.37,23.15,23.31,1957000.0
2008-02-26 10:10:00,23.32,23.37,23.18,23.21,1175000.0,23.32,23.37,23.18,23.21,1175000.0
2008-02-26 10:15:00,23.21,23.29,23.16,23.18,871000.0,23.21,23.29,23.16,23.18,871000.0
2008-02-26 10:20:00,23.18,23.2,23.1,23.13,1046000.0,23.18,23.2,23.1,23.13,1046000.0
2008-02-26 10:25:00,23.12,23.14,22.9,22.99,1672000.0,23.12,23.14,22.9,22.99,1672000.0
2008-02-26 10:30:00,22.98,23.06,22.94,23.05,1059000.0,22.98,23.06,22.94,23.05,1059000.0
2008-02-26 10:35:00,23.04,23.06,22.82,22.83,1214000.0,23.04,23.06,22.82,22.83,1214000.0
2008-02-26 10:40:00,22.83,22.89,22.75,22.85,1428000.0,22.83,22.89,22.75,22.85,1428000.0
2008-02-26 10:45:00,22.85,23.05,22.82,23.05,952000.0,22.85,23.05,22.82,23.05,952000.0
2008-02-26 10:50:00,23.04,23.24,22.98,23.22,1658000.0,23.04,23.24,22.98,23.22,1658000.0
2008-02-26 10:55:00,23.22,23.24,23.15,23.16,908000.0,23.22,23.24,23.15,23.16,908000.0
2008-02-26 11:00:00,23.17,23.33,23.14,23.31,1803000.0,23.17,23.33,23.14,23.31,1803000.0
2008-02-26 11:05:00,23.32,23.45,23.2,23.22,1978000.0,23.32,23.45,23.2,23.22,1978000.0
2008-02-26 11:10:00,23.22,23.38,23.18,23.36,1386000.0,23.22,23.38,23.18,23.36,1386000.0
2008-02-26 11:15:00,23.35,23.38,23.2,23.32,958000.0,23.35,23.38,23.2,23.32,958000.0
2008-02-26 11:20:00,23.33,23.55,23.31,23.51,1305000.0,23.33,23.55,23.31,23.51,1305000.0
2008-02-26 11:25:00,23.51,23.58,23.42,23.46,997000.0,23.51,23.58,23.42,23.46,997000.0
2008-02-26 11:30:00,23.45,23.55,23.38,23.55,612000.0,23.45,23.55,23.38,23.55,612000.0
2008-02-26 11:35:00,23.55,23.55,23.43,23.43,530000.0,23.55,23.55,23.43,23.43,530000.0
2008-02-26 11:40:00,23.43,23.45,23.38,23.4,419000.0,23.43,23.45,23.38,23.4,419000.0
2008-02-26 11:45:00,23.4,23.59,23.38,23.56,866000.0,23.4,23.59,23.38,23.56,866000.0
2008-02-26 11:50:00,23.57,23.6,23.51,23.58,609000.0,23.57,23.6,23.51,23.58,609000.0
2008-02-26 11:55:00,23.58,23.69,23.56,23.68,1070000.0,23.58,23.69,23.56,23.68,1070000.0
2008-02-26 12:00:00,23.69,23.82,23.64,23.81,1056000.0,23.69,23.82,23.64,23.81,1056000.0
2008-02-26 12:05:00,23.8,24.0,23.8,23.85,2333000.0,23.8,24.0,23.8,23.85,2333000.0
2008-02-26 12:10:00,23.85,23.89,23.78,23.78,854000.0,23.85,23.89,23.78,23.78,854000.0
2008-02-26 12:15:00,23.78,23.78,23.67,23.75,1106000.0,23.78,23.78,23.67,23.75,1106000.0
2008-02-26 12:20:00,23.74,23.98,23.73,23.93,1353000.0,23.74,23.98,23.73,23.93,1353000.0
2008-02-26 12:25:00,23.91,23.93,23.78,23.8,775000.0,23.91,23.93,23.78,23.8,775000.0
2008-02-26 12:30:00,23.81,23.82,23.67,23.78,813000.0,23.81,23.82,23.67,23.78,813000.0
2008-02-26 12:35:00,23.78,23.8,23.72,23.79,500000.0,23.78,23.8,23.72,23.79,500000.0
2008-02-26 12:40:00,23.79,23.82,23.71,23.77,597000.0,23.79,23.82,23.71,23.77,597000.0
2008-02-26 12:45:00,23.77,23.78,23.71,23.74,403000.0,23.77,23.78,23.71,23.74,403000.0
2008-02-26 12:50:00,23.74,23.82,23.59,23.62,1034000.0,23.74,23.82,23.59,23.62,1034000.0
2008-02-26 12:55:00,23.6,23.74,23.59,23.71,599000.0,23.6,23.74,23.59,23.71,599000.0
2008-02-26 13:00:00,23.73,23.87,23.7,23.84,1115000.0,23.73,23.87,23.7,23.84,1115000.0
2008-02-26 13:05:00,23.84,23.88,23.76,23.81,586000.0,23.84,23.88,23.76,23.81,586000.0
2008-02-26 13:10:00,23.8,23.82,23.75,23.75,434000.0,23.8,23.82,23.75,23.75,434000.0
2008-02-26 13:15:00,23.75,23.8,23.73,23.76,577000.0,23.75,23.8,23.73,23.76,577000.0
2008-02-26 13:20:00,23.75,23.88,23.75,23.79,605000.0,23.75,23.88,23.75,23.79,605000.0
2008-02-26 13:25:00,23.81,23.87,23.78,23.82,414000.0,23.81,23.87,23.78,23.82,414000.0
2008-02-26 13:30:00,23.81,23.83,23.74,23.77,624000.0,23.81,23.83,23.74,23.77,624000.0
2008-02-26 13:35:00,23.76,23.8,23.68,23.68,559000.0,23.76,23.8,23.68,23.68,559000.0
2008-02-26 13:40:00,23.69,23.75,23.68,23.68,428000.0,23.69,23.75,23.68,23.68,428000.0
2008-02-26 13:45:00,23.68,23.7,23.61,23.65,579000.0,23.68,23.7,23.61,23.65,579000.0
2008-02-26 13:50:00,23.66,23.87,23.65,23.8,992000.0,23.66,23.87,23.65,23.8,992000.0
2008-02-26 13:55:00,23.8,23.83,23.66,23.67,667000.0,23.8,23.83,23.66,23.67,667000.0
2008-02-26 14:00:00,23.69,23.71,23.53,23.6,1075000.0,23.69,23.71,23.53,23.6,1075000.0
2008-02-26 14:05:00,23.6,23.62,23.5,23.54,643000.0,23.6,23.62,23.5,23.54,643000.0
2008-02-26 14:10:00,23.55,23.64,23.54,23.62,680000.0,23.55,23.64,23.54,23.62,680000.0
2008-02-26 14:15:00,23.62,23.75,23.6,23.67,794000.0,23.62,23.75,23.6,23.67,794000.0
2008-02-26 14:20:00,23.66,23.69,23.63,23.66,289000.0,23.66,23.69,23.63,23.66,289000.0
2008-02-26 14:25:00,23.64,23.77,23.63,23.75,776000.0,23.64,23.77,23.63,23.75,776000.0
2008-02-26 14:30:00,23.76,23.81,23.72,23.72,734000.0,23.76,23.81,23.72,23.72,734000.0
2008-02-26 14:35:00,23.72,23.79,23.68,23.77,830000.0,23.72,23.79,23.68,23.77,830000.0
2008-02-26 14:40:00,23.77,23.81,23.74,23.77,1006000.0,23.77,23.81,23.74,23.77,1006000.0
2008-02-26 14:45:00,23.77,23.98,23.72,23.96,1546000.0,23.77,23.98,23.72,23.96,1546000.0
2008-02-26 14:50:00,23.96,24.19,23.9,24.11,2556000.0,23.96,24.19,23.9,24.11,2556000.0
2008-02-26 14:55:00,24.11,24.19,23.99,24.12,1162000.0,24.11,24.19,23.99,24.12,1162000.0
2008-02-26 15:00:00,24.12,24.13,23.95,23.96,1057000.0,24.12,24.13,23.95,23.96,1057000.0
2008-02-26 15:05:00,23.96,23.99,23.79,23.88,1178000.0,23.96,23.99,23.79,23.88,1178000.0
2008-02-26 15:10:00,23.88,23.88,23.72,23.77,882000.0,23.88,23.88,23.72,23.77,882000.0
2008-02-26 15:15:00,23.78,23.85,23.7,23.75,800000.0,23.78,23.85,23.7,23.75,800000.0
2008-02-26 15:20:00,23.74,23.77,23.66,23.73,756000.0,23.74,23.77,23.66,23.73,756000.0
2008-02-26 15:25:00,23.73,23.82,23.66,23.82,721000.0,23.73,23.82,23.66,23.82,721000.0
2008-02-26 15:30:00,23.82,23.85,23.68,23.73,1051000.0,23.82,23.85,23.68,23.73,1051000.0
2008-02-26 15:35:00,23.73,23.78,23.68,23.7,910000.0,23.73,23.78,23.68,23.7,910000.0
2008-02-26 15:40:00,23.71,23.72,23.62,23.7,768000.0,23.71,23.72,23.62,23.7,768000.0
2008-02-26 15:45:00,23.7,23.71,23.66,23.68,702000.0,23.7,23.71,23.66,23.68,702000.0
2008-02-26 15:50:00,23.69,23.74,23.69,23.74,1040000.0,23.69,23.74,23.69,23.74,1040000.0
2008-02-26 15:55:00,23.74,23.79,23.73,23.77,1297000.0,23.74,23.79,23.73,23.77,1297000.0
2008-02-27 09:30:00,23.76,24.09,23.75,24.01,2364000.0,23.76,24.09,23.75,24.01,2364000.0
2008-02-27 09:35:00,23.97,24.2,23.91,24.2,2345000.0,23.97,24.2,23.91,24.2,2345000.0
2008-02-27 09:40:00,24.2,24.57,24.18,24.57,3614000.0,24.2,24.57,24.18,24.57,3614000.0
2008-02-27 09:45:00,24.55,24.63,24.41,24.49,2596000.0,24.55,24.63,24.41,24.49,2596000.0
2008-02-27 09:50:00,24.49,24.53,24.35,24.36,1265000.0,24.49,24.53,24.35,24.36,1265000.0
2008-02-27 09:55:00,24.38,24.47,24.35,24.43,822000.0,24.38,24.47,24.35,24.43,822000.0
2008-02-27 10:00:00,24.42,24.6,24.35,24.57,1840000.0,24.42,24.6,24.35,24.57,1840000.0
2008-02-27 10:05:00,24.57,24.65,24.45,24.6,2015000.0,24.57,24.65,24.45,24.6,2015000.0
2008-02-27 10:10:00,24.58,24.78,24.51,24.78,2026000.0,24.58,24.78,24.51,24.78,2026000.0
2008-02-27 10:15:00,24.78,25.03,24.75,25.01,3284000.0,24.78,25.03,24.75,25.01,3284000.0
2008-02-27 10:20:00,25.01,25.03,24.81,24.82,1444000.0,25.01,25.03,24.81,24.82,1444000.0
2008-02-27 10:25:00,24.85,24.88,24.76,24.79,1101000.0,24.85,24.88,24.76,24.79,1101000.0
2008-02-27 10:30:00,24.79,24.98,24.77,24.95,955000.0,24.79,24.98,24.77,24.95,955000.0
2008-02-27 10:35:00,24.95,25.23,24.95,25.18,2661000.0,24.95,25.23,24.95,25.18,2661000.0
2008-02-27 10:40:00,25.18,25.45,25.16,25.33,3194000.0,25.18,25.45,25.16,25.33,3194000.0
2008-02-27 10:45:00,25.33,25.53,25.33,25.33,2247000.0,25.33,25.53,25.33,25.33,2247000.0
2008-02-27 10:50:00,25.33,25.41,25.24,25.29,1725000.0,25.33,25.41,25.24,25.29,1725000.0
2008-02-27 10:55:00,25.28,25.3,25.12,25.16,1565000.0,25.28,25.3,25.12,25.16,1565000.0
2008-02-27 11:00:00,25.16,25.3,25.15,25.27,1507000.0,25.16,25.3,25.15,25.27,1507000.0
2008-02-27 11:05:00,25.27,25.38,25.23,25.28,1078000.0,25.27,25.38,25.23,25.28,1078000.0
2008-02-27 11:10:00,25.28,25.28,25.11,25.16,1084000.0,25.28,25.28,25.11,25.16,1084000.0
2008-02-27 11:15:00,25.16,25.25,25.04,25.25,1522000.0,25.16,25.25,25.04,25.25,1522000.0
2008-02-27 11:20:00,25.25,25.29,25.18,25.2,768000.0,25.25,25.29,25.18,25.2,768000.0
2008-02-27 11:25:00,25.19,25.22,25.01,25.03,933000.0,25.19,25.22,25.01,25.03,933000.0
2008-02-27 11:30:00,25.04,25.09,25.0,25.02,1047000.0,25.04,25.09,25.0,25.02,1047000.0
2008-02-27 11:35:00,25.04,25.18,25.02,25.12,1238000.0,25.04,25.18,25.02,25.12,1238000.0
2008-02-27 11:40:00,25.13,25.26,25.11,25.26,969000.0,25.13,25.26,25.11,25.26,969000.0
2008-02-27 11:45:00,25.26,25.33,25.2,25.31,895000.0,25.26,25.33,25.2,25.31,895000.0
2008-02-27 11:50:00,25.32,25.38,25.26,25.29,801000.0,25.32,25.38,25.26,25.29,801000.0
2008-02-27 11:55:00,25.29,25.41,25.26,25.38,782000.0,25.29,25.41,25.26,25.38,782000.0
2008-02-27 12:00:00,25.38,25.4,25.24,25.28,752000.0,25.38,25.4,25.24,25.28,752000.0
2008-02-27 12:05:00,25.27,25.29,25.2,25.25,551000.0,25.27,25.29,25.2,25.25,551000.0
2008-02-27 12:10:00,25.25,25.4,25.25,25.37,873000.0,25.25,25.4,25.25,25.37,873000.0
2008-02-27 12:15:00,25.37,25.39,25.26,25.3,815000.0,25.37,25.39,25.26,25.3,815000.0
2008-02-27 12:20:00,25.3,25.34,25.26,25.27,478000.0,25.3,25.34,25.26,25.27,478000.0
2008-02-27 12:25:00,25.26,25.35,25.25,25.33,396000.0,25.26,25.35,25.25,25.33,396000.0
2008-02-27 12:30:00,25.33,25.35,25.28,25.32,461000.0,25.33,25.35,25.28,25.32,461000.0
2008-02-27 12:35:00,25.32,25.42,25.31,25.39,837000.0,25.32,25.42,25.31,25.39,837000.0
2008-02-27 12:40:00,25.39,25.48,25.34,25.46,721000.0,25.39,25.48,25.34,25.46,721000.0
2008-02-27 12:45:00,25.46,25.5,25.41,25.5,1021000.0,25.46,25.5,25.41,25.5,1021000.0
2008-02-27 12:50:00,25.5,25.58,25.38,25.53,905000.0,25.5,25.58,25.38,25.53,905000.0
2008-02-27 12:55:00,25.53,25.59,25.45,25.47,711000.0,25.53,25.59,25.45,25.47,711000.0
2008-02-27 13:00:00,25.46,25.56,25.41,25.5,823000.0,25.46,25.56,25.41,25.5,823000.0
2008-02-27 13:05:00,25.5,25.57,25.48,25.56,608000.0,25.5,25.57,25.48,25.56,608000.0
2008-02-27 13:10:00,25.57,25.6,25.52,25.6,977000.0,25.57,25.6,25.52,25.6,977000.0
2008-02-27 13:15:00,25.6,25.68,25.58,25.63,1275000.0,25.6,25.68,25.58,25.63,1275000.0
2008-02-27 13:20:00,25.63,25.66,25.44,25.49,1546000.0,25.63,25.66,25.44,25.49,1546000.0
2008-02-27 13:25:00,25.48,25.58,25.48,25.58,587000.0,25.48,25.58,25.48,25.58,587000.0
2008-02-27 13:30:00,25.57,25.59,25.42,25.42,985000.0,25.57,25.59,25.42,25.42,985000.0
2008-02-27 13:35:00,25.43,25.44,25.28,25.34,1248000.0,25.43,25.44,25.28,25.34,1248000.0
2008-02-27 13:40:00,25.32,25.4,25.3,25.36,705000.0,25.32,25.4,25.3,25.36,705000.0
2008-02-27 13:45:00,25.38,25.38,25.2,25.29,1058000.0,25.38,25.38,25.2,25.29,1058000.0
2008-02-27 13:50:00,25.3,25.42,25.29,25.4,846000.0,25.3,25.42,25.29,25.4,846000.0
2008-02-27 13:55:00,25.4,25.42,25.35,25.38,533000.0,25.4,25.42,25.35,25.38,533000.0
2008-02-27 14:00:00,25.37,25.38,24.91,24.95,2096000.0,25.37,25.38,24.91,24.95,2096000.0
2008-02-27 14:05:00,24.94,25.04,24.89,25.0,1844000.0,24.94,25.04,24.89,25.0,1844000.0
2008-02-27 14:10:00,25.01,25.07,24.92,24.99,1163000.0,25.01,25.07,24.92,24.99,1163000.0
2008-02-27 14:15:00,24.97,25.02,24.85,25.01,1252000.0,24.97,25.02,24.85,25.01,1252000.0
2008-02-27 14:20:00,25.0,25.01,24.82,24.83,1121000.0,25.0,25.01,24.82,24.83,1121000.0
2008-02-27 14:25:00,24.84,24.9,24.76,24.78,1122000.0,24.84,24.9,24.76,24.78,1122000.0
2008-02-27 14:30:00,24.78,24.98,24.76,24.94,1284000.0,24.78,24.98,24.76,24.94,1284000.0
2008-02-27 14:35:00,24.94,25.05,24.93,24.96,1059000.0,24.94,25.05,24.93,24.96,1059000.0
2008-02-27 14:40:00,24.96,25.33,24.96,25.28,2445000.0,24.96,25.33,24.96,25.28,2445000.0
2008-02-27 14:45:00,25.26,25.41,25.25,25.38,1290000.0,25.26,25.41,25.25,25.38,1290000.0
2008-02-27 14:50:00,25.36,25.37,25.26,25.36,1157000.0,25.36,25.37,25.26,25.36,1157000.0
2008-02-27 14:55:00,25.36,25.42,25.17,25.37,1862000.0,25.36,25.42,25.17,25.37,1862000.0
2008-02-27 15:00:00,25.39,25.68,25.33,25.63,2443000.0,25.39,25.68,25.33,25.63,2443000.0
2008-02-27 15:05:00,25.64,25.65,25.4,25.43,1687000.0,25.64,25.65,25.4,25.43,1687000.0
2008-02-27 15:10:00,25.43,25.56,25.38,25.5,1190000.0,25.43,25.56,25.38,25.5,1190000.0
2008-02-27 15:15:00,25.51,25.59,25.45,25.56,956000.0,25.51,25.59,25.45,25.56,956000.0
2008-02-27 15:20:00,25.57,25.64,25.53,25.56,1719000.0,25.57,25.64,25.53,25.56,1719000.0
2008-02-27 15:25:00,25.56,25.93,25.54,25.88,2958000.0,25.56,25.93,25.54,25.88,2958000.0
2008-02-27 15:30:00,25.89,25.95,25.82,25.84,1813000.0,25.89,25.95,25.82,25.84,1813000.0
2008-02-27 15:35:00,25.85,26.0,25.83,25.95,2121000.0,25.85,26.0,25.83,25.95,2121000.0
2008-02-27 15:40:00,25.95,26.04,25.81,25.88,2474000.0,25.95,26.04,25.81,25.88,2474000.0
2008-02-27 15:45:00,25.91,25.92,25.72,25.85,2503000.0,25.91,25.92,25.72,25.85,2503000.0
2008-02-27 15:50:00,25.86,25.88,25.67,25.74,1347000.0,25.86,25.88,25.67,25.74,1347000.0
2008-02-27 15:55:00,25.75,25.96,25.71,25.89,2147000.0,25.75,25.96,25.71,25.89,2147000.0
2008-02-28 09:30:00,25.92,26.43,25.88,26.3,3928000.0,25.92,26.43,25.88,26.3,3928000.0
2008-02-28 09:35:00,26.3,26.55,26.21,26.42,2609000.0,26.3,26.55,26.21,26.42,2609000.0
2008-02-28 09:40:00,26.41,26.42,25.91,25.97,2257000.0,26.41,26.42,25.91,25.97,2257000.0
2008-02-28 09:45:00,25.94,26.35,25.8,26.2,2771000.0,25.94,26.35,25.8,26.2,2771000.0
2008-02-28 09:50:00,26.2,26.43,26.15,26.34,1913000.0,26.2,26.43,26.15,26.34,1913000.0
2008-02-28 09:55:00,26.35,26.38,26.17,26.25,1567000.0,26.35,26.38,26.17,26.25,1567000.0
2008-02-28 10:00:00,26.29,26.31,25.92,25.92,2108000.0,26.29,26.31,25.92,25.92,2108000.0
2008-02-28 10:05:00,25.92,26.03,25.78,25.78,2173000.0,25.92,26.03,25.78,25.78,2173000.0
2008-02-28 10:10:00,25.78,25.95,25.74,25.89,1787000.0,25.78,25.95,25.74,25.89,1787000.0
2008-02-28 10:15:00,25.92,25.92,25.75,25.75,1187000.0,25.92,25.92,25.75,25.75,1187000.0
2008-02-28 10:20:00,25.77,25.78,25.63,25.71,1607000.0,25.77,25.78,25.63,25.71,1607000.0
2008-02-28 10:25:00,25.71,25.93,25.62,25.9,1649000.0,25.71,25.93,25.62,25.9,1649000.0
2008-02-28 10:30:00,25.88,25.89,25.63,25.69,1237000.0,25.88,25.89,25.63,25.69,1237000.0
2008-02-28 10:35:00,25.69,25.86,25.64,25.86,1018000.0,25.69,25.86,25.64,25.86,1018000.0
2008-02-28 10:40:00,25.87,26.09,25.86,25.96,2127000.0,25.87,26.09,25.86,25.96,2127000.0
2008-02-28 10:45:00,25.96,25.98,25.78,25.79,909000.0,25.96,25.98,25.78,25.79,909000.0
2008-02-28 10:50:00,25.79,25.94,25.79,25.9,665000.0,25.79,25.94,25.79,25.9,665000.0
2008-02-28 10:55:00,25.9,25.95,25.85,25.87,560000.0,25.9,25.95,25.85,25.87,560000.0
2008-02-28 11:00:00,25.87,25.93,25.62,25.64,1214000.0,25.87,25.93,25.62,25.64,1214000.0
2008-02-28 11:05:00,25.64,25.71,25.57,25.6,1610000.0,25.64,25.71,25.57,25.6,1610000.0
2008-02-28 11:10:00,25.59,25.64,25.51,25.62,967000.0,25.59,25.64,25.51,25.62,967000.0
2008-02-28 11:15:00,25.61,25.68,25.58,25.62,490000.0,25.61,25.68,25.58,25.62,490000.0
2008-02-28 11:20:00,25.61,25.66,25.53,25.59,744000.0,25.61,25.66,25.53,25.59,744000.0
2008-02-28 11:25:00,25.59,25.65,25.55,25.57,850000.0,25.59,25.65,25.55,25.57,850000.0
2008-02-28 11:30:00,25.56,25.69,25.52,25.66,1078000.0,25.56,25.69,25.52,25.66,1078000.0
2008-02-28 11:35:00,25.67,25.72,25.61,25.72,725000.0,25.67,25.72,25.61,25.72,725000.0
2008-02-28 11:40:00,25.72,25.75,25.66,25.74,474000.0,25.72,25.75,25.66,25.74,474000.0
2008-02-28 11:45:00,25.72,25.79,25.7,25.7,575000.0,25.72,25.79,25.7,25.7,575000.0
2008-02-28 11:50:00,25.71,25.8,25.71,25.8,491000.0,25.71,25.8,25.71,25.8,491000.0
2008-02-28 11:55:00,25.79,25.94,25.79,25.9,906000.0,25.79,25.94,25.79,25.9,906000.0
2008-02-28 12:00:00,25.9,25.91,25.81,25.81,630000.0,25.9,25.91,25.81,25.81,630000.0
2008-02-28 12:05:00,25.81,25.88,25.71,25.75,473000.0,25.81,25.88,25.71,25.75,473000.0
2008-02-28 12:10:00,25.74,25.75,25.63,25.68,476000.0,25.74,25.75,25.63,25.68,476000.0
2008-02-28 12:15:00,25.68,25.9,25.66,25.83,705000.0,25.68,25.9,25.66,25.83,705000.0
2008-02-28 12:20:00,25.82,25.88,25.8,25.82,379000.0,25.82,25.88,25.8,25.82,379000.0
2008-02-28 12:25:00,25.84,25.89,25.82,25.88,372000.0,25.84,25.89,25.82,25.88,372000.0
2008-02-28 12:30:00,25.87,25.89,25.78,25.83,471000.0,25.87,25.89,25.78,25.83,471000.0
2008-02-28 12:35:00,25.84,25.88,25.75,25.78,404000.0,25.84,25.88,25.75,25.78,404000.0
2008-02-28 12:40:00,25.79,25.82,25.76,25.8,244000.0,25.79,25.82,25.76,25.8,244000.0
2008-02-28 12:45:00,25.79,25.89,25.77,25.81,602000.0,25.79,25.89,25.77,25.81,602000.0
2008-02-28 12:50:00,25.8,25.8,25.7,25.7,399000.0,25.8,25.8,25.7,25.7,399000.0
2008-02-28 12:55:00,25.72,25.77,25.6,25.6,405000.0,25.72,25.77,25.6,25.6,405000.0
2008-02-28 13:00:00,25.6,25.6,25.43,25.53,774000.0,25.6,25.6,25.43,25.53,774000.0
2008-02-28 13:05:00,25.53,25.62,25.49,25.62,523000.0,25.53,25.62,25.49,25.62,523000.0
2008-02-28 13:10:00,25.62,25.7,25.6,25.62,579000.0,25.62,25.7,25.6,25.62,579000.0
2008-02-28 13:15:00,25.6,25.63,25.53,25.58,348000.0,25.6,25.63,25.53,25.58,348000.0
2008-02-28 13:20:00,25.58,25.62,25.56,25.6,233000.0,25.58,25.62,25.56,25.6,233000.0
2008-02-28 13:25:00,25.58,25.63,25.46,25.48,516000.0,25.58,25.63,25.46,25.48,516000.0
2008-02-28 13:30:00,25.48,25.58,25.47,25.5,454000.0,25.48,25.58,25.47,25.5,454000.0
2008-02-28 13:35:00,25.49,25.52,25.36,25.4,1041000.0,25.49,25.52,25.36,25.4,1041000.0
2008-02-28 13:40:00,25.39,25.42,25.27,25.34,1347000.0,25.39,25.42,25.27,25.34,1347000.0
2008-02-28 13:45:00,25.34,25.38,25.23,25.38,1341000.0,25.34,25.38,25.23,25.38,1341000.0
2008-02-28 13:50:00,25.36,25.38,25.3,25.34,426000.0,25.36,25.38,25.3,25.34,426000.0
2008-02-28 13:55:00,25.36,25.43,25.3,25.42,432000.0,25.36,25.43,25.3,25.42,432000.0
2008-02-28 14:00:00,25.43,25.43,25.35,25.42,456000.0,25.43,25.43,25.35,25.42,456000.0
2008-02-28 14:05:00,25.42,25.46,25.36,25.45,647000.0,25.42,25.46,25.36,25.45,647000.0
2008-02-28 14:10:00,25.46,25.55,25.41,25.46,728000.0,25.46,25.55,25.41,25.46,728000.0
2008-02-28 14:15:00,25.45,25.63,25.45,25.59,729000.0,25.45,25.63,25.45,25.59,729000.0
2008-02-28 14:20:00,25.61,25.7,25.59,25.64,1181000.0,25.61,25.7,25.59,25.64,1181000.0
2008-02-28 14:25:00,25.64,25.75,25.62,25.68,677000.0,25.64,25.75,25.62,25.68,677000.0
2008-02-28 14:30:00,25.67,25.75,25.67,25.69,699000.0,25.67,25.75,25.67,25.69,699000.0
2008-02-28 14:35:00,25.69,25.7,25.6,25.67,462000.0,25.69,25.7,25.6,25.67,462000.0
2008-02-28 14:40:00,25.68,25.75,25.66,25.72,486000.0,25.68,25.75,25.66,25.72,486000.0
2008-02-28 14:45:00,25.72,25.83,25.7,25.76,1068000.0,25.72,25.83,25.7,25.76,1068000.0
2008-02-28 14:50:00,25.76,25.82,25.76,25.78,659000.0,25.76,25.82,25.76,25.78,659000.0
2008-02-28 14:55:00,25.78,25.89,25.78,25.82,1082000.0,25.78,25.89,25.78,25.82,1082000.0
2008-02-28 15:00:00,25.82,25.85,25.57,25.61,1014000.0,25.82,25.85,25.57,25.61,1014000.0
2008-02-28 15:05:00,25.58,25.61,25.46,25.51,1311000.0,25.58,25.61,25.46,25.51,1311000.0
2008-02-28 15:10:00,25.53,25.63,25.49,25.58,636000.0,25.53,25.63,25.49,25.58,636000.0
2008-02-28 15:15:00,25.58,25.6,25.39,25.44,646000.0,25.58,25.6,25.39,25.44,646000.0
2008-02-28 15:20:00,25.44,25.46,25.3,25.36,860000.0,25.44,25.46,25.3,25.36,860000.0
2008-02-28 15:25:00,25.37,25.4,25.29,25.37,860000.0,25.37,25.4,25.29,25.37,860000.0
2008-02-28 15:30:00,25.38,25.46,25.36,25.38,783000.0,25.38,25.46,25.36,25.38,783000.0
2008-02-28 15:35:00,25.39,25.48,25.39,25.46,628000.0,25.39,25.48,25.39,25.46,628000.0
2008-02-28 15:40:00,25.47,25.59,25.45,25.45,1295000.0,25.47,25.59,25.45,25.45,1295000.0
2008-02-28 15:45:00,25.44,25.55,25.4,25.4,772000.0,25.44,25.55,25.4,25.4,772000.0
2008-02-28 15:50:00,25.4,25.47,25.29,25.31,1376000.0,25.4,25.47,25.29,25.31,1376000.0
2008-02-28 15:55:00,25.3,25.32,25.25,25.3,1128000.0,25.3,25.32,25.25,25.3,1128000.0
2008-02-29 09:30:00,25.5,25.9,25.43,25.63,2542000.0,25.5,25.9,25.43,25.63,2542000.0
2008-02-29 09:35:00,25.62,25.77,25.54,25.64,1371000.0,25.62,25.77,25.54,25.64,1371000.0
2008-02-29 09:40:00,25.64,25.65,25.27,25.44,1868000.0,25.64,25.65,25.27,25.44,1868000.0
2008-02-29 09:45:00,25.42,25.67,25.31,25.64,1775000.0,25.42,25.67,25.31,25.64,1775000.0
2008-02-29 09:50:00,25.64,25.74,25.55,25.61,1475000.0,25.64,25.74,25.55,25.61,1475000.0
2008-02-29 09:55:00,25.61,25.7,25.34,25.42,1789000.0,25.61,25.7,25.34,25.42,1789000.0
2008-02-29 10:00:00,25.43,25.43,25.18,25.27,2227000.0,25.43,25.43,25.18,25.27,2227000.0
2008-02-29 10:05:00,25.27,25.29,25.11,25.27,1158000.0,25.27,25.29,25.11,25.27,1158000.0
2008-02-29 10:10:00,25.28,25.28,24.92,24.98,1748000.0,25.28,25.28,24.92,24.98,1748000.0
2008-02-29 10:15:00,24.98,25.15,24.89,25.1,1675000.0,24.98,25.15,24.89,25.1,1675000.0
2008-02-29 10:20:00,25.1,25.19,25.01,25.02,929000.0,25.1,25.19,25.01,25.02,929000.0
2008-02-29 10:25:00,25.03,25.17,25.0,25.13,689000.0,25.03,25.17,25.0,25.13,689000.0
2008-02-29 10:30:00,25.12,25.12,24.93,25.07,1073000.0,25.12,25.12,24.93,25.07,1073000.0
2008-02-29 10:35:00,25.05,25.09,25.01,25.02,592000.0,25.05,25.09,25.01,25.02,592000.0
2008-02-29 10:40:00,25.02,25.15,25.01,25.14,767000.0,25.02,25.15,25.01,25.14,767000.0
2008-02-29 10:45:00,25.15,25.3,25.15,25.23,1162000.0,25.15,25.3,25.15,25.23,1162000.0
2008-02-29 10:50:00,25.25,25.37,25.16,25.36,1137000.0,25.25,25.37,25.16,25.36,1137000.0
2008-02-29 10:55:00,25.35,25.4,25.28,25.28,810000.0,25.35,25.4,25.28,25.28,810000.0
2008-02-29 11:00:00,25.29,25.33,25.21,25.28,666000.0,25.29,25.33,25.21,25.28,666000.0
2008-02-29 11:05:00,25.27,25.29,25.11,25.23,791000.0,25.27,25.29,25.11,25.23,791000.0
2008-02-29 11:10:00,25.25,25.25,25.15,25.18,438000.0,25.25,25.25,25.15,25.18,438000.0
2008-02-29 11:15:00,25.19,25.35,25.18,25.3,746000.0,25.19,25.35,25.18,25.3,746000.0
2008-02-29 11:20:00,25.28,25.3,25.2,25.25,295000.0,25.28,25.3,25.2,25.25,295000.0
2008-02-29 11:25:00,25.25,25.39,25.24,25.36,546000.0,25.25,25.39,25.24,25.36,546000.0
2008-02-29 11:30:00,25.35,25.49,25.34,25.47,769000.0,25.35,25.49,25.34,25.47,769000.0
2008-02-29 11:35:00,25.48,25.5,25.36,25.44,807000.0,25.48,25.5,25.36,25.44,807000.0
2008-02-29 11:40:00,25.43,25.48,25.41,25.44,518000.0,25.43,25.48,25.41,25.44,518000.0
2008-02-29 11:45:00,25.45,25.46,25.33,25.35,615000.0,25.45,25.46,25.33,25.35,615000.0
2008-02-29 11:50:00,25.34,25.4,25.32,25.35,362000.0,25.34,25.4,25.32,25.35,362000.0
2008-02-29 11:55:00,25.34,25.37,25.17,25.24,588000.0,25.34,25.37,25.17,25.24,588000.0
2008-02-29 12:00:00,25.25,25.27,25.2,25.23,266000.0,25.25,25.27,25.2,25.23,266000.0
2008-02-29 12:05:00,25.23,25.28,25.21,25.25,193000.0,25.23,25.28,25.21,25.25,193000.0
2008-02-29 12:10:00,25.25,25.27,25.18,25.23,185000.0,25.25,25.27,25.18,25.23,185000.0
2008-02-29 12:15:00,25.23,25.23,25.15,25.15,431000.0,25.23,25.23,25.15,25.15,431000.0
2008-02-29 12:20:00,25.15,25.23,25.14,25.22,368000.0,25.15,25.23,25.14,25.22,368000.0
2008-02-29 12:25:00,25.21,25.38,25.21,25.37,1004000.0,25.21,25.38,25.21,25.37,1004000.0
2008-02-29 12:30:00,25.37,25.41,25.32,25.36,443000.0,25.37,25.41,25.32,25.36,443000.0
2008-02-29 12:35:00,25.37,25.38,25.29,25.3,418000.0,25.37,25.38,25.29,25.3,418000.0
2008-02-29 12:40:00,25.3,25.35,25.26,25.3,446000.0,25.3,25.35,25.26,25.3,446000.0
2008-02-29 12:45:00,25.31,25.33,25.29,25.3,232000.0,25.31,25.33,25.29,25.3,232000.0
2008-02-29 12:50:00,25.31,25.34,25.29,25.32,305000.0,25.31,25.34,25.29,25.32,305000.0
2008-02-29 12:55:00,25.33,25.33,25.28,25.3,276000.0,25.33,25.33,25.28,25.3,276000.0
2008-02-29 13:00:00,25.3,25.72,25.29,25.66,1673000.0,25.3,25.72,25.29,25.66,1673000.0
2008-02-29 13:05:00,25.65,25.74,25.5,25.54,2127000.0,25.65,25.74,25.5,25.54,2127000.0
2008-02-29 13:10:00,25.53,25.59,25.47,25.5,832000.0,25.53,25.59,25.47,25.5,832000.0
2008-02-29 13:15:00,25.49,25.59,25.46,25.59,945000.0,25.49,25.59,25.46,25.59,945000.0
2008-02-29 13:20:00,25.59,25.62,25.51,25.56,976000.0,25.59,25.62,25.51,25.56,976000.0
2008-02-29 13:25:00,25.55,25.56,25.49,25.52,453000.0,25.55,25.56,25.49,25.52,453000.0
2008-02-29 13:30:00,25.52,25.52,25.3,25.32,1118000.0,25.52,25.52,25.3,25.32,1118000.0
2008-02-29 13:35:00,25.32,25.41,25.3,25.38,569000.0,25.32,25.41,25.3,25.38,569000.0
2008-02-29 13:40:00,25.37,25.43,25.37,25.4,431000.0,25.37,25.43,25.37,25.4,431000.0
2008-02-29 13:45:00,25.4,25.4,25.3,25.33,620000.0,25.4,25.4,25.3,25.33,620000.0
2008-02-29 13:50:00,25.34,25.36,25.29,25.29,470000.0,25.34,25.36,25.29,25.29,470000.0
2008-02-29 13:55:00,25.31,25.31,25.17,25.19,838000.0,25.31,25.31,25.17,25.19,838000.0
2008-02-29 14:00:00,25.18,25.23,25.13,25.21,563000.0,25.18,25.23,25.13,25.21,563000.0
2008-02-29 14:05:00,25.2,25.3,25.2,25.25,687000.0,25.2,25.3,25.2,25.25,687000.0
2008-02-29 14:10:00,25.25,25.37,25.25,25.28,885000.0,25.25,25.37,25.25,25.28,885000.0
2008-02-29 14:15:00,25.29,25.3,25.2,25.27,683000.0,25.29,25.3,25.2,25.27,683000.0
2008-02-29 14:20:00,25.26,25.33,25.24,25.28,579000.0,25.26,25.33,25.24,25.28,579000.0
2008-02-29 14:25:00,25.28,25.29,25.2,25.21,702000.0,25.28,25.29,25.2,25.21,702000.0
2008-02-29 14:30:00,25.21,25.24,25.15,25.18,678000.0,25.21,25.24,25.15,25.18,678000.0
2008-02-29 14:35:00,25.18,25.2,25.15,25.19,481000.0,25.18,25.2,25.15,25.19,481000.0
2008-02-29 14:40:00,25.19,25.35,25.17,25.32,1217000.0,25.19,25.35,25.17,25.32,1217000.0
2008-02-29 14:45:00,25.32,25.43,25.32,25.39,964000.0,25.32,25.43,25.32,25.39,964000.0
2008-02-29 14:50:00,25.39,25.42,25.34,25.37,555000.0,25.39,25.42,25.34,25.37,555000.0
2008-02-29 14:55:00,25.36,25.36,25.23,25.23,718000.0,25.36,25.36,25.23,25.23,718000.0
2008-02-29 15:00:00,25.22,25.27,25.18,25.25,745000.0,25.22,25.27,25.18,25.25,745000.0
2008-02-29 15:05:00,25.24,25.28,25.2,25.2,510000.0,25.24,25.28,25.2,25.2,510000.0
2008-02-29 15:10:00,25.2,25.23,25.13,25.2,923000.0,25.2,25.23,25.13,25.2,923000.0
2008-02-29 15:15:00,25.19,25.25,25.18,25.21,598000.0,25.19,25.25,25.18,25.21,598000.0
2008-02-29 15:20:00,25.21,25.39,25.18,25.31,1210000.0,25.21,25.39,25.18,25.31,1210000.0
2008-02-29 15:25:00,25.31,25.35,25.28,25.31,617000.0,25.31,25.35,25.28,25.31,617000.0
2008-02-29 15:30:00,25.32,25.34,25.22,25.26,486000.0,25.32,25.34,25.22,25.26,486000.0
2008-02-29 15:35:00,25.25,25.28,25.21,25.23,667000.0,25.25,25.28,25.21,25.23,667000.0
2008-02-29 15:40:00,25.22,25.24,25.06,25.09,1421000.0,25.22,25.24,25.06,25.09,1421000.0
2008-02-29 15:45:00,25.08,25.13,25.03,25.03,863000.0,25.08,25.13,25.03,25.03,863000.0
2008-02-29 15:50:00,25.03,25.12,24.98,25.1,1314000.0,25.03,25.12,24.98,25.1,1314000.0
2008-02-29 15:55:00,25.1,25.21,25.1,25.18,1345000.0,25.1,25.21,25.1,25.18,1345000.0
2008-03-03 09:30:00,24.94,25.35,24.91,25.24,1611000.0,24.94,25.35,24.91,25.24,1611000.0
2008-03-03 09:35:00,25.25,25.27,24.99,25.0,1245000.0,25.25,25.27,24.99,25.0,1245000.0
2008-03-03 09:40:00,25.0,25.14,24.85,24.87,2264000.0,25.0,25.14,24.85,24.87,2264000.0
2008-03-03 09:45:00,24.85,24.87,24.54,24.67,1712000.0,24.85,24.87,24.54,24.67,1712000.0
2008-03-03 09:50:00,24.67,24.83,24.67,24.77,959000.0,24.67,24.83,24.67,24.77,959000.0
2008-03-03 09:55:00,24.75,24.79,24.57,24.63,785000.0,24.75,24.79,24.57,24.63,785000.0
2008-03-03 10:00:00,24.62,24.87,24.6,24.73,1411000.0,24.62,24.87,24.6,24.73,1411000.0
2008-03-03 10:05:00,24.73,24.88,24.71,24.79,881000.0,24.73,24.88,24.71,24.79,881000.0
2008-03-03 10:10:00,24.77,24.83,24.6,24.8,922000.0,24.77,24.83,24.6,24.8,922000.0
2008-03-03 10:15:00,24.8,24.94,24.7,24.92,923000.0,24.8,24.94,24.7,24.92,923000.0
2008-03-03 10:20:00,24.89,25.1,24.88,25.0,1873000.0,24.89,25.1,24.88,25.0,1873000.0
2008-03-03 10:25:00,25.02,25.02,24.88,24.96,737000.0,25.02,25.02,24.88,24.96,737000.0
2008-03-03 10:30:00,24.95,24.97,24.71,24.71,919000.0,24.95,24.97,24.71,24.71,919000.0
2008-03-03 10:35:00,24.7,24.72,24.43,24.48,2098000.0,24.7,24.72,24.43,24.48,2098000.0
2008-03-03 10:40:00,24.48,24.55,24.42,24.42,1120000.0,24.48,24.55,24.42,24.42,1120000.0
2008-03-03 10:45:00,24.42,24.48,24.33,24.45,1813000.0,24.42,24.48,24.33,24.45,1813000.0
2008-03-03 10:50:00,24.46,24.53,24.41,24.52,1079000.0,24.46,24.53,24.41,24.52,1079000.0
2008-03-03 10:55:00,24.52,24.56,24.37,24.42,816000.0,24.52,24.56,24.37,24.42,816000.0
2008-03-03 11:00:00,24.44,24.49,24.37,24.44,616000.0,24.44,24.49,24.37,24.44,616000.0
2008-03-03 11:05:00,24.42,24.53,24.41,24.5,559000.0,24.42,24.53,24.41,24.5,559000.0
2008-03-03 11:10:00,24.51,24.58,24.45,24.48,655000.0,24.51,24.58,24.45,24.48,655000.0
2008-03-03 11:15:00,24.48,24.5,24.38,24.39,470000.0,24.48,24.5,24.38,24.39,470000.0
2008-03-03 11:20:00,24.4,24.49,24.34,24.48,813000.0,24.4,24.49,24.34,24.48,813000.0
2008-03-03 11:25:00,24.47,24.55,24.46,24.5,540000.0,24.47,24.55,24.46,24.5,540000.0
2008-03-03 11:30:00,24.51,24.58,24.48,24.53,779000.0,24.51,24.58,24.48,24.53,779000.0
2008-03-03 11:35:00,24.53,24.58,24.49,24.49,598000.0,24.53,24.58,24.49,24.49,598000.0
2008-03-03 11:40:00,24.49,24.52,24.46,24.49,253000.0,24.49,24.52,24.46,24.49,253000.0
2008-03-03 11:45:00,24.48,24.51,24.45,24.49,377000.0,24.48,24.51,24.45,24.49,377000.0
2008-03-03 11:50:00,24.49,24.67,24.46,24.6,1054000.0,24.49,24.67,24.46,24.6,1054000.0
2008-03-03 11:55:00,24.6,24.8,24.59,24.7,1103000.0,24.6,24.8,24.59,24.7,1103000.0
2008-03-03 12:00:00,24.7,24.75,24.62,24.62,502000.0,24.7,24.75,24.62,24.62,502000.0
2008-03-03 12:05:00,24.64,24.65,24.57,24.59,432000.0,24.64,24.65,24.57,24.59,432000.0
2008-03-03 12:10:00,24.59,24.65,24.57,24.64,383000.0,24.59,24.65,24.57,24.64,383000.0
2008-03-03 12:15:00,24.62,24.67,24.52,24.67,436000.0,24.62,24.67,24.52,24.67,436000.0
2008-03-03 12:20:00,24.67,24.75,24.61,24.75,641000.0,24.67,24.75,24.61,24.75,641000.0
2008-03-03 12:25:00,24.75,24.75,24.68,24.74,445000.0,24.75,24.75,24.68,24.74,445000.0
2008-03-03 12:30:00,24.71,24.79,24.67,24.7,455000.0,24.71,24.79,24.67,24.7,455000.0
2008-03-03 12:35:00,24.7,24.71,24.62,24.65,316000.0,24.7,24.71,24.62,24.65,316000.0
2008-03-03 12:40:00,24.67,24.67,24.56,24.59,310000.0,24.67,24.67,24.56,24.59,310000.0
2008-03-03 12:45:00,24.57,24.61,24.53,24.6,375000.0,24.57,24.61,24.53,24.6,375000.0
2008-03-03 12:50:00,24.6,24.63,24.58,24.6,149000.0,24.6,24.63,24.58,24.6,149000.0
2008-03-03 12:55:00,24.62,24.64,24.58,24.62,263000.0,24.62,24.64,24.58,24.62,263000.0
2008-03-03 13:00:00,24.62,24.62,24.58,24.62,145000.0,24.62,24.62,24.58,24.62,145000.0
2008-03-03 13:05:00,24.59,24.61,24.58,24.6,154000.0,24.59,24.61,24.58,24.6,154000.0
2008-03-03 13:10:00,24.6,24.61,24.55,24.57,207000.0,24.6,24.61,24.55,24.57,207000.0
2008-03-03 13:15:00,24.58,24.58,24.48,24.5,483000.0,24.58,24.58,24.48,24.5,483000.0
2008-03-03 13:20:00,24.5,24.57,24.49,24.57,230000.0,24.5,24.57,24.49,24.57,230000.0
2008-03-03 13:25:00,24.57,24.61,24.54,24.61,297000.0,24.57,24.61,24.54,24.61,297000.0
2008-03-03 13:30:00,24.61,24.65,24.53,24.53,367000.0,24.61,24.65,24.53,24.53,367000.0
2008-03-03 13:35:00,24.53,24.6,24.51,24.58,221000.0,24.53,24.6,24.51,24.58,221000.0
2008-03-03 13:40:00,24.58,24.58,24.53,24.58,202000.0,24.58,24.58,24.53,24.58,202000.0
2008-03-03 13:45:00,24.57,24.67,24.54,24.6,679000.0,24.57,24.67,24.54,24.6,679000.0
2008-03-03 13:50:00,24.61,24.63,24.48,24.48,870000.0,24.61,24.63,24.48,24.48,870000.0
2008-03-03 13:55:00,24.49,24.51,24.28,24.31,1054000.0,24.49,24.51,24.28,24.31,1054000.0
2008-03-03 14:00:00,24.29,24.35,24.23,24.26,927000.0,24.29,24.35,24.23,24.26,927000.0
2008-03-03 14:05:00,24.26,24.3,24.15,24.18,1269000.0,24.26,24.3,24.15,24.18,1269000.0
2008-03-03 14:10:00,24.17,24.3,24.09,24.23,1299000.0,24.17,24.3,24.09,24.23,1299000.0
2008-03-03 14:15:00,24.23,24.24,24.08,24.08,1357000.0,24.23,24.24,24.08,24.08,1357000.0
2008-03-03 14:20:00,24.09,24.14,24.05,24.11,1020000.0,24.09,24.14,24.05,24.11,1020000.0
2008-03-03 14:25:00,24.12,24.12,24.01,24.1,1074000.0,24.12,24.12,24.01,24.1,1074000.0
2008-03-03 14:30:00,24.1,24.19,24.08,24.08,968000.0,24.1,24.19,24.08,24.08,968000.0
2008-03-03 14:35:00,24.08,24.14,24.02,24.02,863000.0,24.08,24.14,24.02,24.02,863000.0
2008-03-03 14:40:00,24.02,24.15,24.02,24.07,841000.0,24.02,24.15,24.02,24.07,841000.0
2008-03-03 14:45:00,24.08,24.12,24.05,24.08,1150000.0,24.08,24.12,24.05,24.08,1150000.0
2008-03-03 14:50:00,24.08,24.1,24.04,24.04,773000.0,24.08,24.1,24.04,24.04,773000.0
2008-03-03 14:55:00,24.04,24.05,23.81,23.87,1490000.0,24.04,24.05,23.81,23.87,1490000.0
2008-03-03 15:00:00,23.87,23.95,23.86,23.87,936000.0,23.87,23.95,23.86,23.87,936000.0
2008-03-03 15:05:00,23.87,23.89,23.75,23.8,1267000.0,23.87,23.89,23.75,23.8,1267000.0
2008-03-03 15:10:00,23.8,23.86,23.72,23.83,922000.0,23.8,23.86,23.72,23.83,922000.0
2008-03-03 15:15:00,23.81,23.95,23.78,23.93,1248000.0,23.81,23.95,23.78,23.93,1248000.0
2008-03-03 15:20:00,23.94,23.98,23.86,23.88,825000.0,23.94,23.98,23.86,23.88,825000.0
2008-03-03 15:25:00,23.88,23.92,23.82,23.91,773000.0,23.88,23.92,23.82,23.91,773000.0
2008-03-03 15:30:00,23.92,24.1,23.87,24.01,1361000.0,23.92,24.1,23.87,24.01,1361000.0
2008-03-03 15:35:00,24.02,24.02,23.85,23.89,931000.0,24.02,24.02,23.85,23.89,931000.0
2008-03-03 15:40:00,23.89,23.96,23.81,23.95,1096000.0,23.89,23.96,23.81,23.95,1096000.0
2008-03-03 15:45:00,23.95,24.0,23.86,23.97,1118000.0,23.95,24.0,23.86,23.97,1118000.0
2008-03-03 15:50:00,23.99,24.19,23.98,24.11,1617000.0,23.99,24.19,23.98,24.11,1617000.0
2008-03-03 15:55:00,24.12,24.13,24.03,24.06,1512000.0,24.12,24.13,24.03,24.06,1512000.0
2008-03-04 09:30:00,23.65,24.02,23.58,23.73,1942000.0,23.65,24.02,23.58,23.73,1942000.0
2008-03-04 09:35:00,23.73,23.89,23.62,23.68,1544000.0,23.73,23.89,23.62,23.68,1544000.0
2008-03-04 09:40:00,23.66,23.72,23.42,23.5,1788000.0,23.66,23.72,23.42,23.5,1788000.0
2008-03-04 09:45:00,23.52,23.64,23.4,23.59,1334000.0,23.52,23.64,23.4,23.59,1334000.0
2008-03-04 09:50:00,23.58,23.86,23.49,23.72,1579000.0,23.58,23.86,23.49,23.72,1579000.0
2008-03-04 09:55:00,23.7,23.8,23.6,23.69,871000.0,23.7,23.8,23.6,23.69,871000.0
2008-03-04 10:00:00,23.67,23.75,23.57,23.64,766000.0,23.67,23.75,23.57,23.64,766000.0
2008-03-04 10:05:00,23.66,23.68,23.5,23.55,960000.0,23.66,23.68,23.5,23.55,960000.0
2008-03-04 10:10:00,23.57,23.71,23.55,23.6,906000.0,23.57,23.71,23.55,23.6,906000.0
2008-03-04 10:15:00,23.6,23.73,23.58,23.69,577000.0,23.6,23.73,23.58,23.69,577000.0
2008-03-04 10:20:00,23.69,23.86,23.68,23.78,1149000.0,23.69,23.86,23.68,23.78,1149000.0
2008-03-04 10:25:00,23.78,23.8,23.68,23.68,696000.0,23.78,23.8,23.68,23.68,696000.0
2008-03-04 10:30:00,23.68,23.76,23.62,23.75,757000.0,23.68,23.76,23.62,23.75,757000.0
2008-03-04 10:35:00,23.76,23.91,23.73,23.88,1477000.0,23.76,23.91,23.73,23.88,1477000.0
2008-03-04 10:40:00,23.89,24.14,23.85,24.04,2311000.0,23.89,24.14,23.85,24.04,2311000.0
2008-03-04 10:45:00,24.04,24.2,23.97,24.11,1713000.0,24.04,24.2,23.97,24.11,1713000.0
2008-03-04 10:50:00,24.12,24.18,23.98,24.17,1396000.0,24.12,24.18,23.98,24.17,1396000.0
2008-03-04 10:55:00,24.17,24.17,23.8,23.8,1400000.0,24.17,24.17,23.8,23.8,1400000.0
2008-03-04 11:00:00,23.8,23.88,23.72,23.79,951000.0,23.8,23.88,23.72,23.79,951000.0
2008-03-04 11:05:00,23.77,23.82,23.63,23.7,1088000.0,23.77,23.82,23.63,23.7,1088000.0
2008-03-04 11:10:00,23.68,23.77,23.6,23.7,937000.0,23.68,23.77,23.6,23.7,937000.0
2008-03-04 11:15:00,23.72,23.75,23.67,23.74,438000.0,23.72,23.75,23.67,23.74,438000.0
2008-03-04 11:20:00,23.73,23.75,23.61,23.64,607000.0,23.73,23.75,23.61,23.64,607000.0
2008-03-04 11:25:00,23.63,23.72,23.6,23.69,654000.0,23.63,23.72,23.6,23.69,654000.0
2008-03-04 11:30:00,23.68,23.78,23.68,23.73,790000.0,23.68,23.78,23.68,23.73,790000.0
2008-03-04 11:35:00,23.74,23.87,23.74,23.82,878000.0,23.74,23.87,23.74,23.82,878000.0
2008-03-04 11:40:00,23.82,23.86,23.73,23.75,468000.0,23.82,23.86,23.73,23.75,468000.0
2008-03-04 11:45:00,23.75,23.78,23.67,23.73,343000.0,23.75,23.78,23.67,23.73,343000.0
2008-03-04 11:50:00,23.72,23.76,23.7,23.71,342000.0,23.72,23.76,23.7,23.71,342000.0
2008-03-04 11:55:00,23.71,23.73,23.64,23.69,407000.0,23.71,23.73,23.64,23.69,407000.0
2008-03-04 12:00:00,23.69,23.73,23.64,23.71,348000.0,23.69,23.73,23.64,23.71,348000.0
2008-03-04 12:05:00,23.71,23.8,23.67,23.75,541000.0,23.71,23.8,23.67,23.75,541000.0
2008-03-04 12:10:00,23.75,23.88,23.75,23.8,669000.0,23.75,23.88,23.75,23.8,669000.0
2008-03-04 12:15:00,23.78,23.8,23.76,23.8,339000.0,23.78,23.8,23.76,23.8,339000.0
2008-03-04 12:20:00,23.79,23.88,23.76,23.85,493000.0,23.79,23.88,23.76,23.85,493000.0
2008-03-04 12:25:00,23.84,24.05,23.81,24.0,1019000.0,23.84,24.05,23.81,24.0,1019000.0
2008-03-04 12:30:00,23.99,24.3,23.98,24.24,1365000.0,23.99,24.3,23.98,24.24,1365000.0
2008-03-04 12:35:00,24.24,24.25,24.04,24.12,846000.0,24.24,24.25,24.04,24.12,846000.0
2008-03-04 12:40:00,24.14,24.27,23.91,23.96,858000.0,24.14,24.27,23.91,23.96,858000.0
2008-03-04 12:45:00,23.97,23.99,23.91,23.98,310000.0,23.97,23.99,23.91,23.98,310000.0
2008-03-04 12:50:00,23.98,24.03,23.87,23.95,487000.0,23.98,24.03,23.87,23.95,487000.0
2008-03-04 12:55:00,23.96,23.97,23.83,23.87,491000.0,23.96,23.97,23.83,23.87,491000.0
2008-03-04 13:00:00,23.86,23.93,23.73,23.8,735000.0,23.86,23.93,23.73,23.8,735000.0
2008-03-04 13:05:00,23.8,23.9,23.8,23.83,359000.0,23.8,23.9,23.8,23.83,359000.0
2008-03-04 13:10:00,23.86,24.05,23.85,24.05,703000.0,23.86,24.05,23.85,24.05,703000.0
2008-03-04 13:15:00,24.05,24.09,23.91,24.01,491000.0,24.05,24.09,23.91,24.01,491000.0
2008-03-04 13:20:00,24.01,24.07,23.95,24.01,306000.0,24.01,24.07,23.95,24.01,306000.0
2008-03-04 13:25:00,24.01,24.11,23.96,24.07,676000.0,24.01,24.11,23.96,24.07,676000.0
2008-03-04 13:30:00,24.07,24.07,23.83,23.85,632000.0,24.07,24.07,23.83,23.85,632000.0
2008-03-04 13:35:00,23.85,23.87,23.77,23.81,635000.0,23.85,23.87,23.77,23.81,635000.0
2008-03-04 13:40:00,23.82,23.96,23.81,23.92,519000.0,23.82,23.96,23.81,23.92,519000.0
2008-03-04 13:45:00,23.92,23.95,23.85,23.88,372000.0,23.92,23.95,23.85,23.88,372000.0
2008-03-04 13:50:00,23.87,23.88,23.74,23.88,790000.0,23.87,23.88,23.74,23.88,790000.0
2008-03-04 13:55:00,23.86,23.88,23.75,23.76,534000.0,23.86,23.88,23.75,23.76,534000.0
2008-03-04 14:00:00,23.77,23.81,23.73,23.77,594000.0,23.77,23.81,23.73,23.77,594000.0
2008-03-04 14:05:00,23.77,23.82,23.66,23.66,671000.0,23.77,23.82,23.66,23.66,671000.0
2008-03-04 14:10:00,23.67,23.74,23.63,23.72,692000.0,23.67,23.74,23.63,23.72,692000.0
2008-03-04 14:15:00,23.71,23.78,23.66,23.78,353000.0,23.71,23.78,23.66,23.78,353000.0
2008-03-04 14:20:00,23.78,23.97,23.71,23.92,939000.0,23.78,23.97,23.71,23.92,939000.0
2008-03-04 14:25:00,23.95,23.97,23.85,23.87,685000.0,23.95,23.97,23.85,23.87,685000.0
2008-03-04 14:30:00,23.87,23.95,23.75,23.83,634000.0,23.87,23.95,23.75,23.83,634000.0
2008-03-04 14:35:00,23.83,23.84,23.69,23.71,573000.0,23.83,23.84,23.69,23.71,573000.0
2008-03-04 14:40:00,23.73,23.94,23.7,23.85,900000.0,23.73,23.94,23.7,23.85,900000.0
2008-03-04 14:45:00,23.86,24.01,23.8,23.96,888000.0,23.86,24.01,23.8,23.96,888000.0
2008-03-04 14:50:00,23.96,23.98,23.8,23.92,940000.0,23.96,23.98,23.8,23.92,940000.0
2008-03-04 14:55:00,23.92,23.92,23.82,23.87,539000.0,23.92,23.92,23.82,23.87,539000.0
2008-03-04 15:00:00,23.88,24.15,23.82,24.12,1478000.0,23.88,24.15,23.82,24.12,1478000.0
2008-03-04 15:05:00,24.11,24.35,24.1,24.25,2585000.0,24.11,24.35,24.1,24.25,2585000.0
2008-03-04 15:10:00,24.23,24.4,24.13,24.33,1726000.0,24.23,24.4,24.13,24.33,1726000.0
2008-03-04 15:15:00,24.34,24.62,24.33,24.6,2582000.0,24.34,24.62,24.33,24.6,2582000.0
2008-03-04 15:20:00,24.62,24.66,24.49,24.62,2074000.0,24.62,24.66,24.49,24.62,2074000.0
2008-03-04 15:25:00,24.6,24.61,24.26,24.33,1868000.0,24.6,24.61,24.26,24.33,1868000.0
2008-03-04 15:30:00,24.32,24.59,24.29,24.57,1730000.0,24.32,24.59,24.29,24.57,1730000.0
2008-03-04 15:35:00,24.57,24.69,24.54,24.62,1991000.0,24.57,24.69,24.54,24.62,1991000.0
2008-03-04 15:40:00,24.62,24.79,24.59,24.63,2296000.0,24.62,24.79,24.59,24.63,2296000.0
2008-03-04 15:45:00,24.62,24.73,24.58,24.66,1616000.0,24.62,24.73,24.58,24.66,1616000.0
2008-03-04 15:50:00,24.66,24.66,24.49,24.49,1286000.0,24.66,24.66,24.49,24.49,1286000.0
2008-03-04 15:55:00,24.5,24.63,24.48,24.62,1786000.0,24.5,24.63,24.48,24.62,1786000.0
2008-03-05 09:30:00,24.63,24.87,24.31,24.74,1913000.0,24.63,24.87,24.31,24.74,1913000.0
2008-03-05 09:35:00,24.76,24.82,24.36,24.4,2077000.0,24.76,24.82,24.36,24.4,2077000.0
2008-03-05 09:40:00,24.39,24.58,24.33,24.55,1305000.0,24.39,24.58,24.33,24.55,1305000.0
2008-03-05 09:45:00,24.57,24.79,24.5,24.75,1299000.0,24.57,24.79,24.5,24.75,1299000.0
2008-03-05 09:50:00,24.73,24.79,24.47,24.53,1606000.0,24.73,24.79,24.47,24.53,1606000.0
2008-03-05 09:55:00,24.54,24.57,24.43,24.54,903000.0,24.54,24.57,24.43,24.54,903000.0
2008-03-05 10:00:00,24.52,24.72,24.45,24.49,1783000.0,24.52,24.72,24.45,24.49,1783000.0
2008-03-05 10:05:00,24.5,24.51,24.35,24.49,1580000.0,24.5,24.51,24.35,24.49,1580000.0
2008-03-05 10:10:00,24.51,24.57,24.43,24.53,861000.0,24.51,24.57,24.43,24.53,861000.0
2008-03-05 10:15:00,24.53,24.53,24.26,24.26,1635000.0,24.53,24.53,24.26,24.26,1635000.0
2008-03-05 10:20:00,24.28,24.28,24.09,24.11,2198000.0,24.28,24.28,24.09,24.11,2198000.0
2008-03-05 10:25:00,24.11,24.25,24.11,24.18,1324000.0,24.11,24.25,24.11,24.18,1324000.0
2008-03-05 10:30:00,24.18,24.28,24.0,24.03,1604000.0,24.18,24.28,24.0,24.03,1604000.0
2008-03-05 10:35:00,24.03,24.11,24.01,24.08,1272000.0,24.03,24.11,24.01,24.08,1272000.0
2008-03-05 10:40:00,24.07,24.22,24.07,24.2,1308000.0,24.07,24.22,24.07,24.2,1308000.0
2008-03-05 10:45:00,24.19,24.27,24.16,24.25,817000.0,24.19,24.27,24.16,24.25,817000.0
2008-03-05 10:50:00,24.24,24.37,24.22,24.33,1177000.0,24.24,24.37,24.22,24.33,1177000.0
2008-03-05 10:55:00,24.32,24.34,24.12,24.16,1101000.0,24.32,24.34,24.12,24.16,1101000.0
2008-03-05 11:00:00,24.15,24.19,24.11,24.17,695000.0,24.15,24.19,24.11,24.17,695000.0
2008-03-05 11:05:00,24.18,24.24,24.14,24.23,740000.0,24.18,24.24,24.14,24.23,740000.0
2008-03-05 11:10:00,24.22,24.34,24.21,24.23,775000.0,24.22,24.34,24.21,24.23,775000.0
2008-03-05 11:15:00,24.22,24.32,24.22,24.24,644000.0,24.22,24.32,24.22,24.24,644000.0
2008-03-05 11:20:00,24.25,24.3,24.11,24.16,676000.0,24.25,24.3,24.11,24.16,676000.0
2008-03-05 11:25:00,24.14,24.2,24.12,24.17,386000.0,24.14,24.2,24.12,24.17,386000.0
2008-03-05 11:30:00,24.16,24.23,24.12,24.23,663000.0,24.16,24.23,24.12,24.23,663000.0
2008-03-05 11:35:00,24.23,24.3,24.22,24.3,565000.0,24.23,24.3,24.22,24.3,565000.0
2008-03-05 11:40:00,24.29,24.3,24.21,24.24,506000.0,24.29,24.3,24.21,24.24,506000.0
2008-03-05 11:45:00,24.24,24.34,24.22,24.28,879000.0,24.24,24.34,24.22,24.28,879000.0
2008-03-05 11:50:00,24.29,24.32,24.17,24.19,692000.0,24.29,24.32,24.17,24.19,692000.0
2008-03-05 11:55:00,24.18,24.27,24.18,24.25,456000.0,24.18,24.27,24.18,24.25,456000.0
2008-03-05 12:00:00,24.26,24.55,24.25,24.4,1720000.0,24.26,24.55,24.25,24.4,1720000.0
2008-03-05 12:05:00,24.4,24.55,24.3,24.38,1357000.0,24.4,24.55,24.3,24.38,1357000.0
2008-03-05 12:10:00,24.38,24.45,24.31,24.34,1139000.0,24.38,24.45,24.31,24.34,1139000.0
2008-03-05 12:15:00,24.34,24.37,24.3,24.37,669000.0,24.34,24.37,24.3,24.37,669000.0
2008-03-05 12:20:00,24.36,24.43,24.36,24.43,715000.0,24.36,24.43,24.36,24.43,715000.0
2008-03-05 12:25:00,24.42,24.43,24.3,24.35,703000.0,24.42,24.43,24.3,24.35,703000.0
2008-03-05 12:30:00,24.34,24.4,24.32,24.35,536000.0,24.34,24.4,24.32,24.35,536000.0
2008-03-05 12:35:00,24.36,24.38,24.25,24.28,733000.0,24.36,24.38,24.25,24.28,733000.0
2008-03-05 12:40:00,24.28,24.35,24.27,24.33,484000.0,24.28,24.35,24.27,24.33,484000.0
2008-03-05 12:45:00,24.33,24.35,24.29,24.32,473000.0,24.33,24.35,24.29,24.32,473000.0
2008-03-05 12:50:00,24.31,24.35,24.27,24.34,301000.0,24.31,24.35,24.27,24.34,301000.0
2008-03-05 12:55:00,24.33,24.39,24.3,24.37,227000.0,24.33,24.39,24.3,24.37,227000.0
2008-03-05 13:00:00,24.38,24.41,24.35,24.39,415000.0,24.38,24.41,24.35,24.39,415000.0
2008-03-05 13:05:00,24.38,24.41,24.36,24.4,216000.0,24.38,24.41,24.36,24.4,216000.0
2008-03-05 13:10:00,24.4,24.41,24.3,24.32,482000.0,24.4,24.41,24.3,24.32,482000.0
2008-03-05 13:15:00,24.32,24.39,24.15,24.18,935000.0,24.32,24.39,24.15,24.18,935000.0
2008-03-05 13:20:00,24.18,24.2,24.01,24.03,1309000.0,24.18,24.2,24.01,24.03,1309000.0
2008-03-05 13:25:00,24.04,24.16,24.02,24.08,1104000.0,24.04,24.16,24.02,24.08,1104000.0
2008-03-05 13:30:00,24.07,24.08,23.93,23.95,1446000.0,24.07,24.08,23.93,23.95,1446000.0
2008-03-05 13:35:00,23.95,24.03,23.86,23.98,1251000.0,23.95,24.03,23.86,23.98,1251000.0
2008-03-05 13:40:00,23.99,24.04,23.92,24.0,836000.0,23.99,24.04,23.92,24.0,836000.0
2008-03-05 13:45:00,23.98,24.07,23.91,23.94,685000.0,23.98,24.07,23.91,23.94,685000.0
2008-03-05 13:50:00,23.93,24.06,23.93,24.0,404000.0,23.93,24.06,23.93,24.0,404000.0
2008-03-05 13:55:00,24.0,24.12,23.96,24.07,647000.0,24.0,24.12,23.96,24.07,647000.0
2008-03-05 14:00:00,24.07,24.16,23.97,24.09,936000.0,24.07,24.16,23.97,24.09,936000.0
2008-03-05 14:05:00,24.09,24.11,24.03,24.1,401000.0,24.09,24.11,24.03,24.1,401000.0
2008-03-05 14:10:00,24.1,24.14,24.04,24.13,414000.0,24.1,24.14,24.04,24.13,414000.0
2008-03-05 14:15:00,24.12,24.29,24.12,24.25,1301000.0,24.12,24.29,24.12,24.25,1301000.0
2008-03-05 14:20:00,24.25,24.3,24.18,24.27,654000.0,24.25,24.3,24.18,24.27,654000.0
2008-03-05 14:25:00,24.28,24.33,24.25,24.29,587000.0,24.28,24.33,24.25,24.29,587000.0
2008-03-05 14:30:00,24.29,24.31,24.23,24.24,809000.0,24.29,24.31,24.23,24.24,809000.0
2008-03-05 14:35:00,24.25,24.37,24.24,24.31,748000.0,24.25,24.37,24.24,24.31,748000.0
2008-03-05 14:40:00,24.31,24.35,24.27,24.33,460000.0,24.31,24.35,24.27,24.33,460000.0
2008-03-05 14:45:00,24.32,24.54,24.32,24.49,921000.0,24.32,24.54,24.32,24.49,921000.0
2008-03-05 14:50:00,24.49,24.58,24.44,24.47,935000.0,24.49,24.58,24.44,24.47,935000.0
2008-03-05 14:55:00,24.47,24.48,24.37,24.46,760000.0,24.47,24.48,24.37,24.46,760000.0
2008-03-05 15:00:00,24.46,24.47,24.34,24.44,645000.0,24.46,24.47,24.34,24.44,645000.0
2008-03-05 15:05:00,24.45,24.47,24.35,24.38,473000.0,24.45,24.47,24.35,24.38,473000.0
2008-03-05 15:10:00,24.38,24.43,24.35,24.39,433000.0,24.38,24.43,24.35,24.39,433000.0
2008-03-05 15:15:00,24.39,24.39,24.25,24.28,1105000.0,24.39,24.39,24.25,24.28,1105000.0
2008-03-05 15:20:00,24.28,24.34,24.25,24.3,680000.0,24.28,24.34,24.25,24.3,680000.0
2008-03-05 15:25:00,24.31,24.4,24.27,24.36,874000.0,24.31,24.4,24.27,24.36,874000.0
2008-03-05 15:30:00,24.36,24.47,24.35,24.45,788000.0,24.36,24.47,24.35,24.45,788000.0
2008-03-05 15:35:00,24.44,24.45,24.36,24.41,785000.0,24.44,24.45,24.36,24.41,785000.0
2008-03-05 15:40:00,24.41,24.45,24.34,24.34,654000.0,24.41,24.45,24.34,24.34,654000.0
2008-03-05 15:45:00,24.34,24.38,24.26,24.29,775000.0,24.34,24.38,24.26,24.29,775000.0
2008-03-05 15:50:00,24.28,24.33,24.27,24.29,559000.0,24.28,24.33,24.27,24.29,559000.0
2008-03-05 15:55:00,24.28,24.31,24.19,24.24,819000.0,24.28,24.31,24.19,24.24,819000.0
2008-03-06 09:30:00,24.47,24.65,24.41,24.6,1859000.0,24.47,24.65,24.41,24.6,1859000.0
2008-03-06 09:35:00,24.61,24.72,24.48,24.61,2070000.0,24.61,24.72,24.48,24.61,2070000.0
2008-03-06 09:40:00,24.61,24.83,24.55,24.78,2672000.0,24.61,24.83,24.55,24.78,2672000.0
2008-03-06 09:45:00,24.79,24.9,24.73,24.77,1729000.0,24.79,24.9,24.73,24.77,1729000.0
2008-03-06 09:50:00,24.78,24.8,24.65,24.77,1177000.0,24.78,24.8,24.65,24.77,1177000.0
2008-03-06 09:55:00,24.77,24.84,24.68,24.73,1093000.0,24.77,24.84,24.68,24.73,1093000.0
2008-03-06 10:00:00,24.72,24.72,24.55,24.64,1581000.0,24.72,24.72,24.55,24.64,1581000.0
2008-03-06 10:05:00,24.66,24.71,24.62,24.62,953000.0,24.66,24.71,24.62,24.62,953000.0
2008-03-06 10:10:00,24.63,24.77,24.62,24.73,942000.0,24.63,24.77,24.62,24.73,942000.0
2008-03-06 10:15:00,24.73,24.84,24.71,24.8,1543000.0,24.73,24.84,24.71,24.8,1543000.0
2008-03-06 10:20:00,24.8,25.04,24.77,24.96,2465000.0,24.8,25.04,24.77,24.96,2465000.0
2008-03-06 10:25:00,24.97,25.1,24.95,25.05,1706000.0,24.97,25.1,24.95,25.05,1706000.0
2008-03-06 10:30:00,25.06,25.17,24.97,25.16,1691000.0,25.06,25.17,24.97,25.16,1691000.0
2008-03-06 10:35:00,25.17,25.19,25.02,25.12,1574000.0,25.17,25.19,25.02,25.12,1574000.0
2008-03-06 10:40:00,25.12,25.15,25.0,25.05,1294000.0,25.12,25.15,25.0,25.05,1294000.0
2008-03-06 10:45:00,25.05,25.12,25.01,25.05,821000.0,25.05,25.12,25.01,25.05,821000.0
2008-03-06 10:50:00,25.06,25.1,24.98,25.0,936000.0,25.06,25.1,24.98,25.0,936000.0
2008-03-06 10:55:00,24.99,25.08,24.98,25.05,874000.0,24.99,25.08,24.98,25.05,874000.0
2008-03-06 11:00:00,25.06,25.14,24.97,24.98,1121000.0,25.06,25.14,24.97,24.98,1121000.0
2008-03-06 11:05:00,24.98,24.99,24.91,24.95,947000.0,24.98,24.99,24.91,24.95,947000.0
2008-03-06 11:10:00,24.97,25.0,24.82,24.83,995000.0,24.97,25.0,24.82,24.83,995000.0
2008-03-06 11:15:00,24.85,24.92,24.81,24.89,577000.0,24.85,24.92,24.81,24.89,577000.0
2008-03-06 11:20:00,24.91,25.04,24.9,24.99,1020000.0,24.91,25.04,24.9,24.99,1020000.0
2008-03-06 11:25:00,24.99,25.02,24.93,24.96,673000.0,24.99,25.02,24.93,24.96,673000.0
2008-03-06 11:30:00,24.96,25.08,24.96,25.03,660000.0,24.96,25.08,24.96,25.03,660000.0
2008-03-06 11:35:00,25.04,25.2,24.98,25.16,1201000.0,25.04,25.2,24.98,25.16,1201000.0
2008-03-06 11:40:00,25.16,25.25,25.13,25.17,1003000.0,25.16,25.25,25.13,25.17,1003000.0
2008-03-06 11:45:00,25.15,25.17,24.91,24.94,862000.0,25.15,25.17,24.91,24.94,862000.0
2008-03-06 11:50:00,24.95,25.0,24.89,24.97,1090000.0,24.95,25.0,24.89,24.97,1090000.0
2008-03-06 11:55:00,24.99,25.07,24.9,25.03,818000.0,24.99,25.07,24.9,25.03,818000.0
2008-03-06 12:00:00,25.04,25.04,24.7,24.74,1486000.0,25.04,25.04,24.7,24.74,1486000.0
2008-03-06 12:05:00,24.75,24.84,24.73,24.75,952000.0,24.75,24.84,24.73,24.75,952000.0
2008-03-06 12:10:00,24.73,24.78,24.68,24.75,1158000.0,24.73,24.78,24.68,24.75,1158000.0
2008-03-06 12:15:00,24.75,24.83,24.71,24.79,683000.0,24.75,24.83,24.71,24.79,683000.0
2008-03-06 12:20:00,24.79,24.88,24.78,24.87,452000.0,24.79,24.88,24.78,24.87,452000.0
2008-03-06 12:25:00,24.86,24.93,24.83,24.87,561000.0,24.86,24.93,24.83,24.87,561000.0
2008-03-06 12:30:00,24.87,24.88,24.68,24.72,636000.0,24.87,24.88,24.68,24.72,636000.0
2008-03-06 12:35:00,24.72,24.82,24.71,24.78,433000.0,24.72,24.82,24.71,24.78,433000.0
2008-03-06 12:40:00,24.8,24.95,24.77,24.92,658000.0,24.8,24.95,24.77,24.92,658000.0
2008-03-06 12:45:00,24.91,24.95,24.85,24.86,434000.0,24.91,24.95,24.85,24.86,434000.0
2008-03-06 12:50:00,24.86,24.97,24.83,24.96,659000.0,24.86,24.97,24.83,24.96,659000.0
2008-03-06 12:55:00,24.96,24.96,24.76,24.78,732000.0,24.96,24.96,24.76,24.78,732000.0
2008-03-06 13:00:00,24.8,24.87,24.79,24.85,637000.0,24.8,24.87,24.79,24.85,637000.0
2008-03-06 13:05:00,24.85,24.92,24.81,24.88,605000.0,24.85,24.92,24.81,24.88,605000.0
2008-03-06 13:10:00,24.86,24.86,24.77,24.82,442000.0,24.86,24.86,24.77,24.82,442000.0
2008-03-06 13:15:00,24.82,24.92,24.81,24.89,241000.0,24.82,24.92,24.81,24.89,241000.0
2008-03-06 13:20:00,24.89,24.89,24.74,24.77,423000.0,24.89,24.89,24.74,24.77,423000.0
2008-03-06 13:25:00,24.77,24.77,24.68,24.72,739000.0,24.77,24.77,24.68,24.72,739000.0
2008-03-06 13:30:00,24.72,24.8,24.67,24.74,615000.0,24.72,24.8,24.67,24.74,615000.0
2008-03-06 13:35:00,24.74,24.75,24.63,24.73,727000.0,24.74,24.75,24.63,24.73,727000.0
2008-03-06 13:40:00,24.73,24.73,24.68,24.7,517000.0,24.73,24.73,24.68,24.7,517000.0
2008-03-06 13:45:00,24.71,24.74,24.67,24.74,418000.0,24.71,24.74,24.67,24.74,418000.0
2008-03-06 13:50:00,24.74,24.8,24.71,24.75,698000.0,24.74,24.8,24.71,24.75,698000.0
2008-03-06 13:55:00,24.75,24.76,24.71,24.73,236000.0,24.75,24.76,24.71,24.73,236000.0
2008-03-06 14:00:00,24.73,24.87,24.71,24.8,624000.0,24.73,24.87,24.71,24.8,624000.0
2008-03-06 14:05:00,24.8,24.85,24.78,24.8,413000.0,24.8,24.85,24.78,24.8,413000.0
2008-03-06 14:10:00,24.81,24.82,24.74,24.76,395000.0,24.81,24.82,24.74,24.76,395000.0
2008-03-06 14:15:00,24.76,24.82,24.73,24.79,303000.0,24.76,24.82,24.73,24.79,303000.0
2008-03-06 14:20:00,24.8,24.8,24.7,24.72,337000.0,24.8,24.8,24.7,24.72,337000.0
2008-03-06 14:25:00,24.72,24.73,24.62,24.62,678000.0,24.72,24.73,24.62,24.62,678000.0
2008-03-06 14:30:00,24.63,24.64,24.54,24.62,817000.0,24.63,24.64,24.54,24.62,817000.0
2008-03-06 14:35:00,24.63,24.72,24.61,24.67,308000.0,24.63,24.72,24.61,24.67,308000.0
2008-03-06 14:40:00,24.67,24.71,24.62,24.69,580000.0,24.67,24.71,24.62,24.69,580000.0
2008-03-06 14:45:00,24.69,24.81,24.65,24.78,546000.0,24.69,24.81,24.65,24.78,546000.0
2008-03-06 14:50:00,24.77,24.77,24.69,24.7,531000.0,24.77,24.77,24.69,24.7,531000.0
2008-03-06 14:55:00,24.71,24.74,24.65,24.7,535000.0,24.71,24.74,24.65,24.7,535000.0
2008-03-06 15:00:00,24.69,24.7,24.43,24.46,1080000.0,24.69,24.7,24.43,24.46,1080000.0
2008-03-06 15:05:00,24.45,24.48,24.34,24.34,1034000.0,24.45,24.48,24.34,24.34,1034000.0
2008-03-06 15:10:00,24.34,24.45,24.32,24.4,957000.0,24.34,24.45,24.32,24.4,957000.0
2008-03-06 15:15:00,24.39,24.61,24.39,24.61,1110000.0,24.39,24.61,24.39,24.61,1110000.0
2008-03-06 15:20:00,24.62,24.62,24.52,24.56,840000.0,24.62,24.62,24.52,24.56,840000.0
2008-03-06 15:25:00,24.56,24.65,24.51,24.6,933000.0,24.56,24.65,24.51,24.6,933000.0
2008-03-06 15:30:00,24.6,24.6,24.51,24.57,746000.0,24.6,24.6,24.51,24.57,746000.0
2008-03-06 15:35:00,24.56,24.59,24.44,24.45,955000.0,24.56,24.59,24.44,24.45,955000.0
2008-03-06 15:40:00,24.45,24.51,24.38,24.51,1147000.0,24.45,24.51,24.38,24.51,1147000.0
2008-03-06 15:45:00,24.52,24.52,24.36,24.4,996000.0,24.52,24.52,24.36,24.4,996000.0
2008-03-06 15:50:00,24.4,24.4,24.23,24.25,1087000.0,24.4,24.4,24.23,24.25,1087000.0
2008-03-06 15:55:00,24.25,24.31,24.15,24.24,1294000.0,24.25,24.31,24.15,24.24,1294000.0
2008-03-07 09:30:00,24.2,24.52,24.08,24.31,1819000.0,24.2,24.52,24.08,24.31,1819000.0
2008-03-07 09:35:00,24.31,24.64,24.31,24.6,2107000.0,24.31,24.64,24.31,24.6,2107000.0
2008-03-07 09:40:00,24.63,24.82,24.58,24.73,1822000.0,24.63,24.82,24.58,24.73,1822000.0
2008-03-07 09:45:00,24.74,24.83,24.64,24.64,1242000.0,24.74,24.83,24.64,24.64,1242000.0
2008-03-07 09:50:00,24.64,24.69,24.5,24.64,1073000.0,24.64,24.69,24.5,24.64,1073000.0
2008-03-07 09:55:00,24.64,24.9,24.63,24.84,1535000.0,24.64,24.9,24.63,24.84,1535000.0
2008-03-07 10:00:00,24.83,24.94,24.76,24.85,936000.0,24.83,24.94,24.76,24.85,936000.0
2008-03-07 10:05:00,24.86,24.9,24.7,24.73,902000.0,24.86,24.9,24.7,24.73,902000.0
2008-03-07 10:10:00,24.73,24.77,24.56,24.61,925000.0,24.73,24.77,24.56,24.61,925000.0
2008-03-07 10:15:00,24.59,24.7,24.58,24.68,612000.0,24.59,24.7,24.58,24.68,612000.0
2008-03-07 10:20:00,24.69,24.82,24.66,24.71,885000.0,24.69,24.82,24.66,24.71,885000.0
2008-03-07 10:25:00,24.73,24.73,24.56,24.65,564000.0,24.73,24.73,24.56,24.65,564000.0
2008-03-07 10:30:00,24.65,24.74,24.61,24.73,462000.0,24.65,24.74,24.61,24.73,462000.0
2008-03-07 10:35:00,24.73,24.89,24.65,24.87,870000.0,24.73,24.89,24.65,24.87,870000.0
2008-03-07 10:40:00,24.86,24.98,24.81,24.93,1186000.0,24.86,24.98,24.81,24.93,1186000.0
2008-03-07 10:45:00,24.91,24.97,24.88,24.91,690000.0,24.91,24.97,24.88,24.91,690000.0
2008-03-07 10:50:00,24.92,24.95,24.79,24.81,636000.0,24.92,24.95,24.79,24.81,636000.0
2008-03-07 10:55:00,24.81,24.87,24.77,24.85,526000.0,24.81,24.87,24.77,24.85,526000.0
2008-03-07 11:00:00,24.84,24.87,24.74,24.74,584000.0,24.84,24.87,24.74,24.74,584000.0
2008-03-07 11:05:00,24.74,24.79,24.65,24.68,658000.0,24.74,24.79,24.65,24.68,658000.0
2008-03-07 11:10:00,24.68,24.75,24.62,24.62,542000.0,24.68,24.75,24.62,24.62,542000.0
2008-03-07 11:15:00,24.62,24.71,24.61,24.68,474000.0,24.62,24.71,24.61,24.68,474000.0
2008-03-07 11:20:00,24.68,24.73,24.61,24.71,537000.0,24.68,24.73,24.61,24.71,537000.0
2008-03-07 11:25:00,24.71,24.75,24.56,24.59,567000.0,24.71,24.75,24.56,24.59,567000.0
2008-03-07 11:30:00,24.6,24.64,24.57,24.62,289000.0,24.6,24.64,24.57,24.62,289000.0
2008-03-07 11:35:00,24.62,24.67,24.6,24.65,183000.0,24.62,24.67,24.6,24.65,183000.0
2008-03-07 11:40:00,24.65,24.69,24.47,24.47,818000.0,24.65,24.69,24.47,24.47,818000.0
2008-03-07 11:45:00,24.49,24.54,24.47,24.53,384000.0,24.49,24.54,24.47,24.53,384000.0
2008-03-07 11:50:00,24.51,24.53,24.47,24.49,351000.0,24.51,24.53,24.47,24.49,351000.0
2008-03-07 11:55:00,24.49,24.53,24.46,24.52,426000.0,24.49,24.53,24.46,24.52,426000.0
2008-03-07 12:00:00,24.52,24.54,24.48,24.5,299000.0,24.52,24.54,24.48,24.5,299000.0
2008-03-07 12:05:00,24.51,24.51,24.28,24.33,842000.0,24.51,24.51,24.28,24.33,842000.0
2008-03-07 12:10:00,24.33,24.38,24.26,24.27,549000.0,24.33,24.38,24.26,24.27,549000.0
2008-03-07 12:15:00,24.26,24.42,24.24,24.38,514000.0,24.26,24.42,24.24,24.38,514000.0
2008-03-07 12:20:00,24.37,24.4,24.35,24.4,309000.0,24.37,24.4,24.35,24.4,309000.0
2008-03-07 12:25:00,24.4,24.45,24.37,24.39,514000.0,24.4,24.45,24.37,24.39,514000.0
2008-03-07 12:30:00,24.4,24.42,24.33,24.34,259000.0,24.4,24.42,24.33,24.34,259000.0
2008-03-07 12:35:00,24.35,24.39,24.28,24.3,459000.0,24.35,24.39,24.28,24.3,459000.0
2008-03-07 12:40:00,24.3,24.45,24.3,24.45,540000.0,24.3,24.45,24.3,24.45,540000.0
2008-03-07 12:45:00,24.45,24.5,24.43,24.49,295000.0,24.45,24.5,24.43,24.49,295000.0
2008-03-07 12:50:00,24.5,24.55,24.47,24.48,439000.0,24.5,24.55,24.47,24.48,439000.0
2008-03-07 12:55:00,24.47,24.49,24.44,24.46,303000.0,24.47,24.49,24.44,24.46,303000.0
2008-03-07 13:00:00,24.45,24.48,24.44,24.44,296000.0,24.45,24.48,24.44,24.44,296000.0
2008-03-07 13:05:00,24.44,24.44,24.4,24.43,298000.0,24.44,24.44,24.4,24.43,298000.0
2008-03-07 13:10:00,24.43,24.44,24.38,24.39,385000.0,24.43,24.44,24.38,24.39,385000.0
2008-03-07 13:15:00,24.4,24.4,24.3,24.32,457000.0,24.4,24.4,24.3,24.32,457000.0
2008-03-07 13:20:00,24.32,24.35,24.3,24.32,337000.0,24.32,24.35,24.3,24.32,337000.0
2008-03-07 13:25:00,24.33,24.39,24.31,24.38,327000.0,24.33,24.39,24.31,24.38,327000.0
2008-03-07 13:30:00,24.39,24.39,24.35,24.35,182000.0,24.39,24.39,24.35,24.35,182000.0
2008-03-07 13:35:00,24.35,24.37,24.27,24.29,524000.0,24.35,24.37,24.27,24.29,524000.0
2008-03-07 13:40:00,24.3,24.3,24.23,24.26,396000.0,24.3,24.3,24.23,24.26,396000.0
2008-03-07 13:45:00,24.26,24.27,24.18,24.22,472000.0,24.26,24.27,24.18,24.22,472000.0
2008-03-07 13:50:00,24.21,24.21,24.09,24.16,643000.0,24.21,24.21,24.09,24.16,643000.0
2008-03-07 13:55:00,24.15,24.17,24.06,24.1,536000.0,24.15,24.17,24.06,24.1,536000.0
2008-03-07 14:00:00,24.11,24.12,24.03,24.08,513000.0,24.11,24.12,24.03,24.08,513000.0
2008-03-07 14:05:00,24.06,24.19,24.0,24.19,946000.0,24.06,24.19,24.0,24.19,946000.0
2008-03-07 14:10:00,24.19,24.26,24.17,24.21,951000.0,24.19,24.26,24.17,24.21,951000.0
2008-03-07 14:15:00,24.21,24.22,24.15,24.16,353000.0,24.21,24.22,24.15,24.16,353000.0
2008-03-07 14:20:00,24.15,24.15,24.02,24.08,722000.0,24.15,24.15,24.02,24.08,722000.0
2008-03-07 14:25:00,24.08,24.2,24.07,24.2,692000.0,24.08,24.2,24.07,24.2,692000.0
2008-03-07 14:30:00,24.19,24.21,24.13,24.17,587000.0,24.19,24.21,24.13,24.17,587000.0
2008-03-07 14:35:00,24.16,24.19,24.08,24.1,666000.0,24.16,24.19,24.08,24.1,666000.0
2008-03-07 14:40:00,24.1,24.11,23.77,23.89,2783000.0,24.1,24.11,23.77,23.89,2783000.0
2008-03-07 14:45:00,23.89,23.91,23.7,23.9,2042000.0,23.89,23.91,23.7,23.9,2042000.0
2008-03-07 14:50:00,23.89,23.9,23.65,23.7,1816000.0,23.89,23.9,23.65,23.7,1816000.0
2008-03-07 14:55:00,23.7,23.96,23.61,23.94,2287000.0,23.7,23.96,23.61,23.94,2287000.0
2008-03-07 15:00:00,23.96,24.03,23.8,23.8,1497000.0,23.96,24.03,23.8,23.8,1497000.0
2008-03-07 15:05:00,23.8,24.2,23.78,24.19,1258000.0,23.8,24.2,23.78,24.19,1258000.0
2008-03-07 15:10:00,24.2,24.27,24.03,24.06,1452000.0,24.2,24.27,24.03,24.06,1452000.0
2008-03-07 15:15:00,24.05,24.44,24.0,24.38,1898000.0,24.05,24.44,24.0,24.38,1898000.0
2008-03-07 15:20:00,24.36,24.38,24.15,24.26,1287000.0,24.36,24.38,24.15,24.26,1287000.0
2008-03-07 15:25:00,24.26,24.31,24.08,24.15,973000.0,24.26,24.31,24.08,24.15,973000.0
2008-03-07 15:30:00,24.15,24.23,24.07,24.1,970000.0,24.15,24.23,24.07,24.1,970000.0
2008-03-07 15:35:00,24.09,24.25,24.09,24.22,584000.0,24.09,24.25,24.09,24.22,584000.0
2008-03-07 15:40:00,24.21,24.25,24.05,24.11,1015000.0,24.21,24.25,24.05,24.11,1015000.0
2008-03-07 15:45:00,24.12,24.2,24.03,24.07,992000.0,24.12,24.2,24.03,24.07,992000.0
2008-03-07 15:50:00,24.07,24.2,24.01,24.18,933000.0,24.07,24.2,24.01,24.18,933000.0
2008-03-07 15:55:00,24.19,24.29,24.13,24.28,971000.0,24.19,24.29,24.13,24.28,971000.0
2008-03-10 09:30:00,24.33,24.54,24.13,24.42,1686000.0,24.33,24.54,24.13,24.42,1686000.0
2008-03-10 09:35:00,24.42,24.6,24.09,24.57,1772000.0,24.42,24.6,24.09,24.57,1772000.0
2008-03-10 09:40:00,24.57,24.75,24.42,24.69,2016000.0,24.57,24.75,24.42,24.69,2016000.0
2008-03-10 09:45:00,24.69,24.7,24.34,24.36,1542000.0,24.69,24.7,24.34,24.36,1542000.0
2008-03-10 09:50:00,24.36,24.5,24.27,24.43,1069000.0,24.36,24.5,24.27,24.43,1069000.0
2008-03-10 09:55:00,24.41,24.47,24.26,24.41,1009000.0,24.41,24.47,24.26,24.41,1009000.0
2008-03-10 10:00:00,24.42,24.59,24.38,24.44,963000.0,24.42,24.59,24.38,24.44,963000.0
2008-03-10 10:05:00,24.43,24.58,24.41,24.51,1082000.0,24.43,24.58,24.41,24.51,1082000.0
2008-03-10 10:10:00,24.51,24.64,24.47,24.59,685000.0,24.51,24.64,24.47,24.59,685000.0
2008-03-10 10:15:00,24.61,24.65,24.23,24.28,1402000.0,24.61,24.65,24.23,24.28,1402000.0
2008-03-10 10:20:00,24.28,24.34,24.21,24.3,567000.0,24.28,24.34,24.21,24.3,567000.0
2008-03-10 10:25:00,24.29,24.48,24.28,24.46,809000.0,24.29,24.48,24.28,24.46,809000.0
2008-03-10 10:30:00,24.47,24.59,24.46,24.55,830000.0,24.47,24.59,24.46,24.55,830000.0
2008-03-10 10:35:00,24.57,24.7,24.54,24.67,930000.0,24.57,24.7,24.54,24.67,930000.0
2008-03-10 10:40:00,24.66,24.7,24.51,24.57,702000.0,24.66,24.7,24.51,24.57,702000.0
2008-03-10 10:45:00,24.56,24.8,24.56,24.77,1219000.0,24.56,24.8,24.56,24.77,1219000.0
2008-03-10 10:50:00,24.77,24.84,24.68,24.74,1200000.0,24.77,24.84,24.68,24.74,1200000.0
2008-03-10 10:55:00,24.72,24.79,24.59,24.64,703000.0,24.72,24.79,24.59,24.64,703000.0
2008-03-10 11:00:00,24.64,24.71,24.6,24.63,440000.0,24.64,24.71,24.6,24.63,440000.0
2008-03-10 11:05:00,24.63,24.68,24.53,24.58,433000.0,24.63,24.68,24.53,24.58,433000.0
2008-03-10 11:10:00,24.57,24.59,24.48,24.54,598000.0,24.57,24.59,24.48,24.54,598000.0
2008-03-10 11:15:00,24.52,24.62,24.41,24.47,818000.0,24.52,24.62,24.41,24.47,818000.0
2008-03-10 11:20:00,24.47,24.49,24.32,24.35,921000.0,24.47,24.49,24.32,24.35,921000.0
2008-03-10 11:25:00,24.35,24.42,24.32,24.32,511000.0,24.35,24.42,24.32,24.32,511000.0
2008-03-10 11:30:00,24.33,24.45,24.33,24.42,587000.0,24.33,24.45,24.33,24.42,587000.0
2008-03-10 11:35:00,24.41,24.48,24.37,24.37,462000.0,24.41,24.48,24.37,24.37,462000.0
2008-03-10 11:40:00,24.38,24.4,24.27,24.29,736000.0,24.38,24.4,24.27,24.29,736000.0
2008-03-10 11:45:00,24.29,24.4,24.24,24.36,844000.0,24.29,24.4,24.24,24.36,844000.0
2008-03-10 11:50:00,24.35,24.45,24.29,24.31,615000.0,24.35,24.45,24.29,24.31,615000.0
2008-03-10 11:55:00,24.3,24.35,24.29,24.33,351000.0,24.3,24.35,24.29,24.33,351000.0
2008-03-10 12:00:00,24.33,24.36,24.1,24.1,864000.0,24.33,24.36,24.1,24.1,864000.0
2008-03-10 12:05:00,24.11,24.2,24.1,24.17,680000.0,24.11,24.2,24.1,24.17,680000.0
2008-03-10 12:10:00,24.15,24.34,24.15,24.29,701000.0,24.15,24.34,24.15,24.29,701000.0
2008-03-10 12:15:00,24.3,24.39,24.21,24.37,551000.0,24.3,24.39,24.21,24.37,551000.0
2008-03-10 12:20:00,24.36,24.4,24.26,24.26,557000.0,24.36,24.4,24.26,24.26,557000.0
2008-03-10 12:25:00,24.28,24.29,24.16,24.24,431000.0,24.28,24.29,24.16,24.24,431000.0
2008-03-10 12:30:00,24.21,24.35,24.16,24.29,374000.0,24.21,24.35,24.16,24.29,374000.0
2008-03-10 12:35:00,24.3,24.4,24.29,24.38,384000.0,24.3,24.4,24.29,24.38,384000.0
2008-03-10 12:40:00,24.36,24.4,24.34,24.34,450000.0,24.36,24.4,24.34,24.34,450000.0
2008-03-10 12:45:00,24.34,24.35,24.29,24.31,300000.0,24.34,24.35,24.29,24.31,300000.0
2008-03-10 12:50:00,24.3,24.43,24.28,24.37,666000.0,24.3,24.43,24.28,24.37,666000.0
2008-03-10 12:55:00,24.35,24.46,24.31,24.43,636000.0,24.35,24.46,24.31,24.43,636000.0
2008-03-10 13:00:00,24.42,24.45,24.4,24.43,146000.0,24.42,24.45,24.4,24.43,146000.0
2008-03-10 13:05:00,24.43,24.43,24.35,24.39,367000.0,24.43,24.43,24.35,24.39,367000.0
2008-03-10 13:10:00,24.4,24.45,24.37,24.44,188000.0,24.4,24.45,24.37,24.44,188000.0
2008-03-10 13:15:00,24.43,24.45,24.36,24.39,269000.0,24.43,24.45,24.36,24.39,269000.0
2008-03-10 13:20:00,24.37,24.37,24.21,24.24,628000.0,24.37,24.37,24.21,24.24,628000.0
2008-03-10 13:25:00,24.26,24.28,24.16,24.18,369000.0,24.26,24.28,24.16,24.18,369000.0
2008-03-10 13:30:00,24.2,24.33,24.18,24.28,462000.0,24.2,24.33,24.18,24.28,462000.0
2008-03-10 13:35:00,24.27,24.29,24.2,24.2,251000.0,24.27,24.29,24.2,24.2,251000.0
2008-03-10 13:40:00,24.2,24.29,24.2,24.26,384000.0,24.2,24.29,24.2,24.26,384000.0
2008-03-10 13:45:00,24.26,24.27,24.15,24.15,434000.0,24.26,24.27,24.15,24.15,434000.0
2008-03-10 13:50:00,24.15,24.23,24.14,24.15,321000.0,24.15,24.23,24.14,24.15,321000.0
2008-03-10 13:55:00,24.17,24.18,24.08,24.08,558000.0,24.17,24.18,24.08,24.08,558000.0
2008-03-10 14:00:00,24.08,24.09,23.99,24.03,824000.0,24.08,24.09,23.99,24.03,824000.0
2008-03-10 14:05:00,24.03,24.05,23.95,23.96,702000.0,24.03,24.05,23.95,23.96,702000.0
2008-03-10 14:10:00,23.96,24.17,23.96,24.12,922000.0,23.96,24.17,23.96,24.12,922000.0
2008-03-10 14:15:00,24.12,24.15,24.02,24.04,438000.0,24.12,24.15,24.02,24.04,438000.0
2008-03-10 14:20:00,24.05,24.08,24.0,24.02,588000.0,24.05,24.08,24.0,24.02,588000.0
2008-03-10 14:25:00,24.0,24.22,23.97,24.17,955000.0,24.0,24.22,23.97,24.17,955000.0
2008-03-10 14:30:00,24.17,24.2,24.12,24.19,523000.0,24.17,24.2,24.12,24.19,523000.0
2008-03-10 14:35:00,24.18,24.3,24.13,24.24,518000.0,24.18,24.3,24.13,24.24,518000.0
2008-03-10 14:40:00,24.27,24.28,24.18,24.21,339000.0,24.27,24.28,24.18,24.21,339000.0
2008-03-10 14:45:00,24.21,24.25,24.16,24.23,390000.0,24.21,24.25,24.16,24.23,390000.0
2008-03-10 14:50:00,24.23,24.45,24.21,24.4,1020000.0,24.23,24.45,24.21,24.4,1020000.0
2008-03-10 14:55:00,24.4,24.42,24.29,24.34,549000.0,24.4,24.42,24.29,24.34,549000.0
2008-03-10 15:00:00,24.35,24.36,24.26,24.29,654000.0,24.35,24.36,24.26,24.29,654000.0
2008-03-10 15:05:00,24.29,24.35,24.22,24.35,625000.0,24.29,24.35,24.22,24.35,625000.0
2008-03-10 15:10:00,24.34,24.35,24.23,24.3,687000.0,24.34,24.35,24.23,24.3,687000.0
2008-03-10 15:15:00,24.29,24.4,24.25,24.37,629000.0,24.29,24.4,24.25,24.37,629000.0
2008-03-10 15:20:00,24.38,24.48,24.34,24.46,924000.0,24.38,24.48,24.34,24.46,924000.0
2008-03-10 15:25:00,24.45,24.56,24.4,24.56,1208000.0,24.45,24.56,24.4,24.56,1208000.0
2008-03-10 15:30:00,24.56,24.6,24.5,24.58,1082000.0,24.56,24.6,24.5,24.58,1082000.0
2008-03-10 15:35:00,24.57,24.57,24.4,24.4,999000.0,24.57,24.57,24.4,24.4,999000.0
2008-03-10 15:40:00,24.4,24.4,24.2,24.29,1402000.0,24.4,24.4,24.2,24.29,1402000.0
2008-03-10 15:45:00,24.29,24.34,24.19,24.24,1056000.0,24.29,24.34,24.19,24.24,1056000.0
2008-03-10 15:50:00,24.24,24.26,24.07,24.11,1047000.0,24.24,24.26,24.07,24.11,1047000.0
2008-03-10 15:55:00,24.12,24.2,24.1,24.15,1099000.0,24.12,24.2,24.1,24.15,1099000.0
2008-03-11 09:30:00,25.03,25.46,25.01,25.2,3141000.0,25.03,25.46,25.01,25.2,3141000.0
2008-03-11 09:35:00,25.24,25.5,25.19,25.43,1977000.0,25.24,25.5,25.19,25.43,1977000.0
2008-03-11 09:40:00,25.44,25.61,25.35,25.44,1559000.0,25.44,25.61,25.35,25.44,1559000.0
2008-03-11 09:45:00,25.44,25.48,25.25,25.38,1351000.0,25.44,25.48,25.25,25.38,1351000.0
2008-03-11 09:50:00,25.36,25.4,25.17,25.25,895000.0,25.36,25.4,25.17,25.25,895000.0
2008-03-11 09:55:00,25.25,25.34,25.12,25.13,1042000.0,25.25,25.34,25.12,25.13,1042000.0
2008-03-11 10:00:00,25.12,25.25,25.07,25.07,1041000.0,25.12,25.25,25.07,25.07,1041000.0
2008-03-11 10:05:00,25.07,25.2,25.06,25.17,742000.0,25.07,25.2,25.06,25.17,742000.0
2008-03-11 10:10:00,25.17,25.28,25.1,25.25,790000.0,25.17,25.28,25.1,25.25,790000.0
2008-03-11 10:15:00,25.24,25.27,25.18,25.24,657000.0,25.24,25.27,25.18,25.24,657000.0
2008-03-11 10:20:00,25.22,25.35,25.22,25.31,1118000.0,25.22,25.35,25.22,25.31,1118000.0
2008-03-11 10:25:00,25.3,25.34,25.11,25.17,996000.0,25.3,25.34,25.11,25.17,996000.0
2008-03-11 10:30:00,25.16,25.19,25.05,25.09,815000.0,25.16,25.19,25.05,25.09,815000.0
2008-03-11 10:35:00,25.1,25.2,25.06,25.18,894000.0,25.1,25.2,25.06,25.18,894000.0
2008-03-11 10:40:00,25.18,25.27,25.15,25.18,717000.0,25.18,25.27,25.15,25.18,717000.0
2008-03-11 10:45:00,25.18,25.22,25.1,25.12,469000.0,25.18,25.22,25.1,25.12,469000.0
2008-03-11 10:50:00,25.12,25.13,24.9,24.95,1309000.0,25.12,25.13,24.9,24.95,1309000.0
2008-03-11 10:55:00,24.95,25.08,24.93,25.07,757000.0,24.95,25.08,24.93,25.07,757000.0
2008-03-11 11:00:00,25.08,25.18,25.08,25.18,701000.0,25.08,25.18,25.08,25.18,701000.0
2008-03-11 11:05:00,25.18,25.18,25.04,25.08,517000.0,25.18,25.18,25.04,25.08,517000.0
2008-03-11 11:10:00,25.08,25.09,24.95,24.96,555000.0,25.08,25.09,24.95,24.96,555000.0
2008-03-11 11:15:00,24.95,25.0,24.93,25.0,609000.0,24.95,25.0,24.93,25.0,609000.0
2008-03-11 11:20:00,24.98,25.07,24.97,25.07,553000.0,24.98,25.07,24.97,25.07,553000.0
2008-03-11 11:25:00,25.06,25.09,25.02,25.05,343000.0,25.06,25.09,25.02,25.05,343000.0
2008-03-11 11:30:00,25.04,25.1,24.97,25.04,540000.0,25.04,25.1,24.97,25.04,540000.0
2008-03-11 11:35:00,25.04,25.06,24.98,24.98,317000.0,25.04,25.06,24.98,24.98,317000.0
2008-03-11 11:40:00,24.99,25.01,24.84,24.89,756000.0,24.99,25.01,24.84,24.89,756000.0
2008-03-11 11:45:00,24.89,24.91,24.85,24.88,600000.0,24.89,24.91,24.85,24.88,600000.0
2008-03-11 11:50:00,24.88,24.9,24.7,24.8,1392000.0,24.88,24.9,24.7,24.8,1392000.0
2008-03-11 11:55:00,24.81,24.85,24.75,24.84,576000.0,24.81,24.85,24.75,24.84,576000.0
2008-03-11 12:00:00,24.83,24.88,24.82,24.88,412000.0,24.83,24.88,24.82,24.88,412000.0
2008-03-11 12:05:00,24.87,24.9,24.81,24.82,593000.0,24.87,24.9,24.81,24.82,593000.0
2008-03-11 12:10:00,24.82,24.9,24.78,24.87,505000.0,24.82,24.9,24.78,24.87,505000.0
2008-03-11 12:15:00,24.89,24.93,24.86,24.87,421000.0,24.89,24.93,24.86,24.87,421000.0
2008-03-11 12:20:00,24.87,24.88,24.81,24.82,373000.0,24.87,24.88,24.81,24.82,373000.0
2008-03-11 12:25:00,24.81,24.87,24.78,24.87,310000.0,24.81,24.87,24.78,24.87,310000.0
2008-03-11 12:30:00,24.87,24.92,24.82,24.84,388000.0,24.87,24.92,24.82,24.84,388000.0
2008-03-11 12:35:00,24.84,24.87,24.8,24.82,365000.0,24.84,24.87,24.8,24.82,365000.0
2008-03-11 12:40:00,24.8,24.87,24.78,24.87,448000.0,24.8,24.87,24.78,24.87,448000.0
2008-03-11 12:45:00,24.85,24.87,24.6,24.62,969000.0,24.85,24.87,24.6,24.62,969000.0
2008-03-11 12:50:00,24.63,24.7,24.58,24.67,595000.0,24.63,24.7,24.58,24.67,595000.0
2008-03-11 12:55:00,24.67,24.9,24.67,24.83,1013000.0,24.67,24.9,24.67,24.83,1013000.0
2008-03-11 13:00:00,24.83,24.89,24.78,24.88,457000.0,24.83,24.89,24.78,24.88,457000.0
2008-03-11 13:05:00,24.88,24.89,24.78,24.81,319000.0,24.88,24.89,24.78,24.81,319000.0
2008-03-11 13:10:00,24.8,24.93,24.79,24.9,813000.0,24.8,24.93,24.79,24.9,813000.0
2008-03-11 13:15:00,24.91,24.94,24.85,24.94,353000.0,24.91,24.94,24.85,24.94,353000.0
2008-03-11 13:20:00,24.93,25.0,24.89,25.0,572000.0,24.93,25.0,24.89,25.0,572000.0
2008-03-11 13:25:00,25.0,25.08,24.98,25.04,845000.0,25.0,25.08,24.98,25.04,845000.0
2008-03-11 13:30:00,25.03,25.04,24.98,24.99,510000.0,25.03,25.04,24.98,24.99,510000.0
2008-03-11 13:35:00,24.99,24.99,24.82,24.86,571000.0,24.99,24.99,24.82,24.86,571000.0
2008-03-11 13:40:00,24.87,24.88,24.82,24.88,289000.0,24.87,24.88,24.82,24.88,289000.0
2008-03-11 13:45:00,24.86,24.88,24.82,24.86,145000.0,24.86,24.88,24.82,24.86,145000.0
2008-03-11 13:50:00,24.86,25.05,24.86,25.02,486000.0,24.86,25.05,24.86,25.02,486000.0
2008-03-11 13:55:00,25.01,25.15,24.97,25.11,940000.0,25.01,25.15,24.97,25.11,940000.0
2008-03-11 14:00:00,25.12,25.19,25.08,25.17,900000.0,25.12,25.19,25.08,25.17,900000.0
2008-03-11 14:05:00,25.16,25.21,25.12,25.16,647000.0,25.16,25.21,25.12,25.16,647000.0
2008-03-11 14:10:00,25.14,25.18,25.11,25.16,422000.0,25.14,25.18,25.11,25.16,422000.0
2008-03-11 14:15:00,25.15,25.24,25.15,25.23,399000.0,25.15,25.24,25.15,25.23,399000.0
2008-03-11 14:20:00,25.24,25.28,25.19,25.28,723000.0,25.24,25.28,25.19,25.28,723000.0
2008-03-11 14:25:00,25.29,25.47,25.28,25.46,1226000.0,25.29,25.47,25.28,25.46,1226000.0
2008-03-11 14:30:00,25.46,25.48,25.31,25.47,1067000.0,25.46,25.48,25.31,25.47,1067000.0
2008-03-11 14:35:00,25.47,25.59,25.46,25.59,1449000.0,25.47,25.59,25.46,25.59,1449000.0
2008-03-11 14:40:00,25.58,25.69,25.5,25.64,1650000.0,25.58,25.69,25.5,25.64,1650000.0
2008-03-11 14:45:00,25.63,25.78,25.63,25.71,1414000.0,25.63,25.78,25.63,25.71,1414000.0
2008-03-11 14:50:00,25.71,25.71,25.57,25.7,1204000.0,25.71,25.71,25.57,25.7,1204000.0
2008-03-11 14:55:00,25.7,25.7,25.56,25.58,759000.0,25.7,25.7,25.56,25.58,759000.0
2008-03-11 15:00:00,25.58,25.62,25.48,25.57,1263000.0,25.58,25.62,25.48,25.57,1263000.0
2008-03-11 15:05:00,25.58,25.66,25.54,25.63,1534000.0,25.58,25.66,25.54,25.63,1534000.0
2008-03-11 15:10:00,25.65,25.68,25.59,25.6,728000.0,25.65,25.68,25.59,25.6,728000.0
2008-03-11 15:15:00,25.59,25.77,25.59,25.77,1007000.0,25.59,25.77,25.59,25.77,1007000.0
2008-03-11 15:20:00,25.77,25.85,25.71,25.76,1269000.0,25.77,25.85,25.71,25.76,1269000.0
2008-03-11 15:25:00,25.78,25.8,25.66,25.7,834000.0,25.78,25.8,25.66,25.7,834000.0
2008-03-11 15:30:00,25.71,25.72,25.64,25.72,693000.0,25.71,25.72,25.64,25.72,693000.0
2008-03-11 15:35:00,25.72,25.8,25.71,25.79,870000.0,25.72,25.8,25.71,25.79,870000.0
2008-03-11 15:40:00,25.79,25.79,25.65,25.69,1099000.0,25.79,25.79,25.65,25.69,1099000.0
2008-03-11 15:45:00,25.68,25.9,25.68,25.9,1197000.0,25.68,25.9,25.68,25.9,1197000.0
2008-03-11 15:50:00,25.9,26.0,25.87,26.0,1500000.0,25.9,26.0,25.87,26.0,1500000.0
2008-03-11 15:55:00,26.0,26.08,25.99,26.04,1461000.0,26.0,26.08,25.99,26.04,1461000.0
2008-03-12 09:30:00,26.3,26.48,26.22,26.38,2331000.0,26.3,26.48,26.22,26.38,2331000.0
2008-03-12 09:35:00,26.39,26.44,26.18,26.39,2187000.0,26.39,26.44,26.18,26.39,2187000.0
2008-03-12 09:40:00,26.38,26.39,26.25,26.29,1406000.0,26.38,26.39,26.25,26.29,1406000.0
2008-03-12 09:45:00,26.3,26.68,26.28,26.65,2742000.0,26.3,26.68,26.28,26.65,2742000.0
2008-03-12 09:50:00,26.64,26.79,26.43,26.77,2514000.0,26.64,26.79,26.43,26.77,2514000.0
2008-03-12 09:55:00,26.77,26.85,26.68,26.72,2236000.0,26.77,26.85,26.68,26.72,2236000.0
2008-03-12 10:00:00,26.71,26.92,26.69,26.74,1840000.0,26.71,26.92,26.69,26.74,1840000.0
2008-03-12 10:05:00,26.73,26.98,26.68,26.96,1656000.0,26.73,26.98,26.68,26.96,1656000.0
2008-03-12 10:10:00,26.96,27.19,26.93,27.1,2802000.0,26.96,27.19,26.93,27.1,2802000.0
2008-03-12 10:15:00,27.11,27.16,26.95,27.0,1683000.0,27.11,27.16,26.95,27.0,1683000.0
2008-03-12 10:20:00,26.98,27.07,26.78,26.81,1375000.0,26.98,27.07,26.78,26.81,1375000.0
2008-03-12 10:25:00,26.82,26.99,26.74,26.87,1020000.0,26.82,26.99,26.74,26.87,1020000.0
2008-03-12 10:30:00,26.88,26.95,26.78,26.9,1006000.0,26.88,26.95,26.78,26.9,1006000.0
2008-03-12 10:35:00,26.9,27.05,26.87,26.87,804000.0,26.9,27.05,26.87,26.87,804000.0
2008-03-12 10:40:00,26.88,27.05,26.88,26.94,716000.0,26.88,27.05,26.88,26.94,716000.0
2008-03-12 10:45:00,26.94,27.18,26.92,27.17,1145000.0,26.94,27.18,26.92,27.17,1145000.0
2008-03-12 10:50:00,27.18,27.27,27.1,27.1,1340000.0,27.18,27.27,27.1,27.1,1340000.0
2008-03-12 10:55:00,27.1,27.2,27.03,27.18,601000.0,27.1,27.2,27.03,27.18,601000.0
2008-03-12 11:00:00,27.18,27.34,27.16,27.25,1080000.0,27.18,27.34,27.16,27.25,1080000.0
2008-03-12 11:05:00,27.25,27.29,27.2,27.22,580000.0,27.25,27.29,27.2,27.22,580000.0
2008-03-12 11:10:00,27.22,27.34,27.22,27.31,960000.0,27.22,27.34,27.22,27.31,960000.0
2008-03-12 11:15:00,27.32,27.47,27.28,27.44,1353000.0,27.32,27.47,27.28,27.44,1353000.0
2008-03-12 11:20:00,27.45,27.52,27.4,27.48,1060000.0,27.45,27.52,27.4,27.48,1060000.0
2008-03-12 11:25:00,27.48,27.53,27.34,27.4,1284000.0,27.48,27.53,27.34,27.4,1284000.0
2008-03-12 11:30:00,27.41,27.42,27.29,27.32,1030000.0,27.41,27.42,27.29,27.32,1030000.0
2008-03-12 11:35:00,27.32,27.36,27.27,27.31,943000.0,27.32,27.36,27.27,27.31,943000.0
2008-03-12 11:40:00,27.32,27.33,27.22,27.26,622000.0,27.32,27.33,27.22,27.26,622000.0
2008-03-12 11:45:00,27.27,27.3,27.15,27.19,988000.0,27.27,27.3,27.15,27.19,988000.0
2008-03-12 11:50:00,27.19,27.25,27.19,27.24,636000.0,27.19,27.25,27.19,27.24,636000.0
2008-03-12 11:55:00,27.23,27.29,27.21,27.24,614000.0,27.23,27.29,27.21,27.24,614000.0
2008-03-12 12:00:00,27.24,27.28,27.19,27.25,514000.0,27.24,27.28,27.19,27.25,514000.0
2008-03-12 12:05:00,27.24,27.26,27.22,27.24,522000.0,27.24,27.26,27.22,27.24,522000.0
2008-03-12 12:10:00,27.25,27.47,27.24,27.44,1099000.0,27.25,27.47,27.24,27.44,1099000.0
2008-03-12 12:15:00,27.43,27.45,27.3,27.31,615000.0,27.43,27.45,27.3,27.31,615000.0
2008-03-12 12:20:00,27.31,27.4,27.3,27.31,479000.0,27.31,27.4,27.3,27.31,479000.0
2008-03-12 12:25:00,27.31,27.42,27.3,27.39,466000.0,27.31,27.42,27.3,27.39,466000.0
2008-03-12 12:30:00,27.4,27.43,27.35,27.41,492000.0,27.4,27.43,27.35,27.41,492000.0
2008-03-12 12:35:00,27.41,27.53,27.39,27.47,661000.0,27.41,27.53,27.39,27.47,661000.0
2008-03-12 12:40:00,27.47,27.63,27.47,27.6,1131000.0,27.47,27.63,27.47,27.6,1131000.0
2008-03-12 12:45:00,27.59,27.62,27.45,27.49,1069000.0,27.59,27.62,27.45,27.49,1069000.0
2008-03-12 12:50:00,27.49,27.5,27.25,27.35,1081000.0,27.49,27.5,27.25,27.35,1081000.0
2008-03-12 12:55:00,27.35,27.41,27.3,27.32,439000.0,27.35,27.41,27.3,27.32,439000.0
2008-03-12 13:00:00,27.33,27.55,27.33,27.52,762000.0,27.33,27.55,27.33,27.52,762000.0
2008-03-12 13:05:00,27.51,27.74,27.49,27.67,1110000.0,27.51,27.74,27.49,27.67,1110000.0
2008-03-12 13:10:00,27.69,27.69,27.6,27.66,755000.0,27.69,27.69,27.6,27.66,755000.0
2008-03-12 13:15:00,27.66,27.8,27.61,27.76,548000.0,27.66,27.8,27.61,27.76,548000.0
2008-03-12 13:20:00,27.76,27.99,27.76,27.96,2134000.0,27.76,27.99,27.76,27.96,2134000.0
2008-03-12 13:25:00,27.96,27.97,27.88,27.93,709000.0,27.96,27.97,27.88,27.93,709000.0
2008-03-12 13:30:00,27.92,27.93,27.82,27.84,775000.0,27.92,27.93,27.82,27.84,775000.0
2008-03-12 13:35:00,27.84,27.85,27.67,27.78,1224000.0,27.84,27.85,27.67,27.78,1224000.0
2008-03-12 13:40:00,27.77,27.78,27.55,27.62,908000.0,27.77,27.78,27.55,27.62,908000.0
2008-03-12 13:45:00,27.62,27.74,27.56,27.73,783000.0,27.62,27.74,27.56,27.73,783000.0
2008-03-12 13:50:00,27.73,27.79,27.65,27.72,712000.0,27.73,27.79,27.65,27.72,712000.0
2008-03-12 13:55:00,27.71,27.76,27.55,27.55,718000.0,27.71,27.76,27.55,27.55,718000.0
2008-03-12 14:00:00,27.55,27.58,27.46,27.55,839000.0,27.55,27.58,27.46,27.55,839000.0
2008-03-12 14:05:00,27.53,27.55,27.25,27.34,1254000.0,27.53,27.55,27.25,27.34,1254000.0
2008-03-12 14:10:00,27.34,27.39,27.27,27.32,925000.0,27.34,27.39,27.27,27.32,925000.0
2008-03-12 14:15:00,27.34,27.45,27.33,27.43,899000.0,27.34,27.45,27.33,27.43,899000.0
2008-03-12 14:20:00,27.44,27.59,27.42,27.5,777000.0,27.44,27.59,27.42,27.5,777000.0
2008-03-12 14:25:00,27.49,27.54,27.4,27.45,576000.0,27.49,27.54,27.4,27.45,576000.0
2008-03-12 14:30:00,27.44,27.7,27.42,27.66,1000000.0,27.44,27.7,27.42,27.66,1000000.0
2008-03-12 14:35:00,27.66,27.73,27.56,27.61,696000.0,27.66,27.73,27.56,27.61,696000.0
2008-03-12 14:40:00,27.61,27.79,27.61,27.69,910000.0,27.61,27.79,27.61,27.69,910000.0
2008-03-12 14:45:00,27.7,27.79,27.67,27.78,804000.0,27.7,27.79,27.67,27.78,804000.0
2008-03-12 14:50:00,27.77,27.85,27.66,27.68,1283000.0,27.77,27.85,27.66,27.68,1283000.0
2008-03-12 14:55:00,27.7,27.7,27.57,27.7,825000.0,27.7,27.7,27.57,27.7,825000.0
2008-03-12 15:00:00,27.69,27.73,27.54,27.7,977000.0,27.69,27.73,27.54,27.7,977000.0
2008-03-12 15:05:00,27.72,27.85,27.68,27.76,1180000.0,27.72,27.85,27.68,27.76,1180000.0
2008-03-12 15:10:00,27.79,27.81,27.59,27.68,1263000.0,27.79,27.81,27.59,27.68,1263000.0
2008-03-12 15:15:00,27.7,27.9,27.68,27.85,1383000.0,27.7,27.9,27.68,27.85,1383000.0
2008-03-12 15:20:00,27.84,27.96,27.76,27.87,1585000.0,27.84,27.96,27.76,27.87,1585000.0
2008-03-12 15:25:00,27.89,27.95,27.72,27.76,1663000.0,27.89,27.95,27.72,27.76,1663000.0
2008-03-12 15:30:00,27.77,27.85,27.56,27.56,1340000.0,27.77,27.85,27.56,27.56,1340000.0
2008-03-12 15:35:00,27.58,27.58,27.33,27.37,1937000.0,27.58,27.58,27.33,27.37,1937000.0
2008-03-12 15:40:00,27.37,27.52,27.26,27.5,2009000.0,27.37,27.52,27.26,27.5,2009000.0
2008-03-12 15:45:00,27.48,27.5,27.33,27.43,1440000.0,27.48,27.5,27.33,27.43,1440000.0
2008-03-12 15:50:00,27.42,27.48,27.34,27.38,2048000.0,27.42,27.48,27.34,27.38,2048000.0
2008-03-12 15:55:00,27.39,27.4,27.22,27.36,2192000.0,27.39,27.4,27.22,27.36,2192000.0
2008-03-13 09:30:00,26.91,26.98,26.29,26.42,3343000.0,26.91,26.98,26.29,26.42,3343000.0
2008-03-13 09:35:00,26.42,26.69,26.31,26.39,2512000.0,26.42,26.69,26.31,26.39,2512000.0
2008-03-13 09:40:00,26.39,26.53,26.23,26.3,2145000.0,26.39,26.53,26.23,26.3,2145000.0
2008-03-13 09:45:00,26.33,26.56,26.31,26.44,1347000.0,26.33,26.56,26.31,26.44,1347000.0
2008-03-13 09:50:00,26.48,26.49,26.27,26.34,1603000.0,26.48,26.49,26.27,26.34,1603000.0
2008-03-13 09:55:00,26.32,26.35,25.98,26.12,2317000.0,26.32,26.35,25.98,26.12,2317000.0
2008-03-13 10:00:00,26.11,26.33,26.06,26.33,1353000.0,26.11,26.33,26.06,26.33,1353000.0
2008-03-13 10:05:00,26.33,26.34,26.2,26.28,793000.0,26.33,26.34,26.2,26.28,793000.0
2008-03-13 10:10:00,26.29,26.48,26.29,26.34,1635000.0,26.29,26.48,26.29,26.34,1635000.0
2008-03-13 10:15:00,26.34,26.34,26.0,26.07,1460000.0,26.34,26.34,26.0,26.07,1460000.0
2008-03-13 10:20:00,26.04,26.16,25.92,25.93,1657000.0,26.04,26.16,25.92,25.93,1657000.0
2008-03-13 10:25:00,25.94,26.05,25.86,25.99,1389000.0,25.94,26.05,25.86,25.99,1389000.0
2008-03-13 10:30:00,26.0,26.06,25.96,26.0,884000.0,26.0,26.06,25.96,26.0,884000.0
2008-03-13 10:35:00,25.99,26.02,25.81,25.82,1015000.0,25.99,26.02,25.81,25.82,1015000.0
2008-03-13 10:40:00,25.81,26.0,25.78,25.97,1390000.0,25.81,26.0,25.78,25.97,1390000.0
2008-03-13 10:45:00,25.98,26.07,25.9,25.95,957000.0,25.98,26.07,25.9,25.95,957000.0
2008-03-13 10:50:00,25.95,26.07,25.94,26.02,650000.0,25.95,26.07,25.94,26.02,650000.0
2008-03-13 10:55:00,26.0,26.02,25.89,25.96,695000.0,26.0,26.02,25.89,25.96,695000.0
2008-03-13 11:00:00,25.96,26.07,25.94,26.0,1069000.0,25.96,26.07,25.94,26.0,1069000.0
2008-03-13 11:05:00,26.03,26.29,26.02,26.14,1749000.0,26.03,26.29,26.02,26.14,1749000.0
2008-03-13 11:10:00,26.14,26.33,26.1,26.23,1854000.0,26.14,26.33,26.1,26.23,1854000.0
2008-03-13 11:15:00,26.23,26.25,26.01,26.02,1110000.0,26.23,26.25,26.01,26.02,1110000.0
2008-03-13 11:20:00,26.03,26.35,26.01,26.32,1424000.0,26.03,26.35,26.01,26.32,1424000.0
2008-03-13 11:25:00,26.32,26.33,26.13,26.2,981000.0,26.32,26.33,26.13,26.2,981000.0
2008-03-13 11:30:00,26.2,26.3,26.14,26.28,705000.0,26.2,26.3,26.14,26.28,705000.0
2008-03-13 11:35:00,26.28,26.5,26.25,26.45,1496000.0,26.28,26.5,26.25,26.45,1496000.0
2008-03-13 11:40:00,26.45,26.57,26.31,26.33,1605000.0,26.45,26.57,26.31,26.33,1605000.0
2008-03-13 11:45:00,26.33,26.42,26.16,26.21,970000.0,26.33,26.42,26.16,26.21,970000.0
2008-03-13 11:50:00,26.23,26.38,26.23,26.32,570000.0,26.23,26.38,26.23,26.32,570000.0
2008-03-13 11:55:00,26.34,26.46,26.3,26.46,859000.0,26.34,26.46,26.3,26.46,859000.0
2008-03-13 12:00:00,26.44,26.79,26.43,26.65,1871000.0,26.44,26.79,26.43,26.65,1871000.0
2008-03-13 12:05:00,26.64,26.67,26.55,26.55,946000.0,26.64,26.67,26.55,26.55,946000.0
2008-03-13 12:10:00,26.56,26.64,26.51,26.58,816000.0,26.56,26.64,26.51,26.58,816000.0
2008-03-13 12:15:00,26.56,26.63,26.54,26.57,405000.0,26.56,26.63,26.54,26.57,405000.0
2008-03-13 12:20:00,26.58,26.58,26.33,26.48,1033000.0,26.58,26.58,26.33,26.48,1033000.0
2008-03-13 12:25:00,26.46,26.48,26.35,26.37,509000.0,26.46,26.48,26.35,26.37,509000.0
2008-03-13 12:30:00,26.42,26.48,26.4,26.44,242000.0,26.42,26.48,26.4,26.44,242000.0
2008-03-13 12:35:00,26.46,26.57,26.44,26.5,448000.0,26.46,26.57,26.44,26.5,448000.0
2008-03-13 12:40:00,26.48,26.52,26.3,26.36,576000.0,26.48,26.52,26.3,26.36,576000.0
2008-03-13 12:45:00,26.35,26.4,26.23,26.3,616000.0,26.35,26.4,26.23,26.3,616000.0
2008-03-13 12:50:00,26.29,26.42,26.27,26.41,444000.0,26.29,26.42,26.27,26.41,444000.0
2008-03-13 12:55:00,26.42,26.42,26.32,26.36,325000.0,26.42,26.42,26.32,26.36,325000.0
2008-03-13 13:00:00,26.38,26.45,26.34,26.34,387000.0,26.38,26.45,26.34,26.34,387000.0
2008-03-13 13:05:00,26.34,26.58,26.3,26.51,798000.0,26.34,26.58,26.3,26.51,798000.0
2008-03-13 13:10:00,26.51,26.64,26.47,26.51,830000.0,26.51,26.64,26.47,26.51,830000.0
2008-03-13 13:15:00,26.51,26.71,26.48,26.71,819000.0,26.51,26.71,26.48,26.71,819000.0
2008-03-13 13:20:00,26.73,26.85,26.7,26.83,1248000.0,26.73,26.85,26.7,26.83,1248000.0
2008-03-13 13:25:00,26.82,27.06,26.81,27.0,1584000.0,26.82,27.06,26.81,27.0,1584000.0
2008-03-13 13:30:00,27.0,27.18,26.91,26.99,1925000.0,27.0,27.18,26.91,26.99,1925000.0
2008-03-13 13:35:00,26.99,27.39,26.98,27.26,1999000.0,26.99,27.39,26.98,27.26,1999000.0
2008-03-13 13:40:00,27.25,27.26,27.03,27.08,1057000.0,27.25,27.26,27.03,27.08,1057000.0
2008-03-13 13:45:00,27.09,27.14,26.83,26.87,1373000.0,27.09,27.14,26.83,26.87,1373000.0
2008-03-13 13:50:00,26.86,27.18,26.86,27.18,970000.0,26.86,27.18,26.86,27.18,970000.0
2008-03-13 13:55:00,27.17,27.3,27.03,27.04,1460000.0,27.17,27.3,27.03,27.04,1460000.0
2008-03-13 14:00:00,27.05,27.25,27.03,27.14,850000.0,27.05,27.25,27.03,27.14,850000.0
2008-03-13 14:05:00,27.15,27.18,27.06,27.13,852000.0,27.15,27.18,27.06,27.13,852000.0
2008-03-13 14:10:00,27.14,27.15,26.91,27.06,1083000.0,27.14,27.15,26.91,27.06,1083000.0
2008-03-13 14:15:00,27.06,27.17,26.97,26.98,764000.0,27.06,27.17,26.97,26.98,764000.0
2008-03-13 14:20:00,26.99,27.07,26.9,27.06,872000.0,26.99,27.07,26.9,27.06,872000.0
2008-03-13 14:25:00,27.07,27.09,27.0,27.06,545000.0,27.07,27.09,27.0,27.06,545000.0
2008-03-13 14:30:00,27.06,27.11,26.85,26.86,995000.0,27.06,27.11,26.85,26.86,995000.0
2008-03-13 14:35:00,26.86,26.99,26.73,26.75,1226000.0,26.86,26.99,26.73,26.75,1226000.0
2008-03-13 14:40:00,26.75,26.78,26.57,26.68,1420000.0,26.75,26.78,26.57,26.68,1420000.0
2008-03-13 14:45:00,26.68,26.68,26.52,26.65,930000.0,26.68,26.68,26.52,26.65,930000.0
2008-03-13 14:50:00,26.65,26.76,26.57,26.7,812000.0,26.65,26.76,26.57,26.7,812000.0
2008-03-13 14:55:00,26.7,26.88,26.66,26.83,875000.0,26.7,26.88,26.66,26.83,875000.0
2008-03-13 15:00:00,26.84,26.92,26.83,26.86,1283000.0,26.84,26.92,26.83,26.86,1283000.0
2008-03-13 15:05:00,26.86,27.01,26.85,26.98,1024000.0,26.86,27.01,26.85,26.98,1024000.0
2008-03-13 15:10:00,26.96,27.1,26.95,27.06,925000.0,26.96,27.1,26.95,27.06,925000.0
2008-03-13 15:15:00,27.07,27.15,26.9,26.94,1205000.0,27.07,27.15,26.9,26.94,1205000.0
2008-03-13 15:20:00,26.94,26.95,26.83,26.93,528000.0,26.94,26.95,26.83,26.93,528000.0
2008-03-13 15:25:00,26.91,27.03,26.91,26.95,849000.0,26.91,27.03,26.91,26.95,849000.0
2008-03-13 15:30:00,26.96,27.05,26.77,26.77,891000.0,26.96,27.05,26.77,26.77,891000.0
2008-03-13 15:35:00,26.76,26.93,26.76,26.9,724000.0,26.76,26.93,26.76,26.9,724000.0
2008-03-13 15:40:00,26.9,27.03,26.81,26.89,901000.0,26.9,27.03,26.81,26.89,901000.0
2008-03-13 15:45:00,26.88,26.92,26.72,26.73,1029000.0,26.88,26.92,26.72,26.73,1029000.0
2008-03-13 15:50:00,26.71,26.83,26.57,26.8,998000.0,26.71,26.83,26.57,26.8,998000.0
2008-03-13 15:55:00,26.8,26.9,26.76,26.8,1119000.0,26.8,26.9,26.76,26.8,1119000.0
2008-03-14 09:30:00,27.44,27.58,27.25,27.5,2368000.0,27.44,27.58,27.25,27.5,2368000.0
2008-03-14 09:35:00,27.5,27.83,27.42,27.66,2264000.0,27.5,27.83,27.42,27.66,2264000.0
2008-03-14 09:40:00,27.66,27.82,27.62,27.67,1399000.0,27.66,27.82,27.62,27.67,1399000.0
2008-03-14 09:45:00,27.66,27.68,26.96,27.14,2303000.0,27.66,27.68,26.96,27.14,2303000.0
2008-03-14 09:50:00,27.15,27.38,26.86,26.89,2142000.0,27.15,27.38,26.86,26.89,2142000.0
2008-03-14 09:55:00,26.89,27.17,26.76,26.81,1843000.0,26.89,27.17,26.76,26.81,1843000.0
2008-03-14 10:00:00,26.81,26.85,26.3,26.6,2385000.0,26.81,26.85,26.3,26.6,2385000.0
2008-03-14 10:05:00,26.62,27.21,26.4,27.17,2217000.0,26.62,27.21,26.4,27.17,2217000.0
2008-03-14 10:10:00,27.17,27.2,26.64,27.2,1597000.0,27.17,27.2,26.64,27.2,1597000.0
2008-03-14 10:15:00,27.2,27.74,27.04,27.34,2457000.0,27.2,27.74,27.04,27.34,2457000.0
2008-03-14 10:20:00,27.37,27.42,27.21,27.4,1093000.0,27.37,27.42,27.21,27.4,1093000.0
2008-03-14 10:25:00,27.4,27.4,27.15,27.22,877000.0,27.4,27.4,27.15,27.22,877000.0
2008-03-14 10:30:00,27.22,27.4,27.13,27.29,885000.0,27.22,27.4,27.13,27.29,885000.0
2008-03-14 10:35:00,27.29,27.4,27.08,27.08,972000.0,27.29,27.4,27.08,27.08,972000.0
2008-03-14 10:40:00,27.09,27.24,26.97,27.23,1100000.0,27.09,27.24,26.97,27.23,1100000.0
2008-03-14 10:45:00,27.23,27.35,27.16,27.2,735000.0,27.23,27.35,27.16,27.2,735000.0
2008-03-14 10:50:00,27.22,27.39,27.21,27.34,836000.0,27.22,27.39,27.21,27.34,836000.0
2008-03-14 10:55:00,27.34,27.38,27.24,27.31,788000.0,27.34,27.38,27.24,27.31,788000.0
2008-03-14 11:00:00,27.31,27.36,27.24,27.28,352000.0,27.31,27.36,27.24,27.28,352000.0
2008-03-14 11:05:00,27.28,27.48,27.27,27.4,980000.0,27.28,27.48,27.27,27.4,980000.0
2008-03-14 11:10:00,27.4,27.4,27.24,27.39,666000.0,27.4,27.4,27.24,27.39,666000.0
2008-03-14 11:15:00,27.38,27.39,27.25,27.32,591000.0,27.38,27.39,27.25,27.32,591000.0
2008-03-14 11:20:00,27.32,27.41,27.27,27.31,450000.0,27.32,27.41,27.27,27.31,450000.0
2008-03-14 11:25:00,27.3,27.31,27.17,27.29,675000.0,27.3,27.31,27.17,27.29,675000.0
2008-03-14 11:30:00,27.26,27.33,27.21,27.31,421000.0,27.26,27.33,27.21,27.31,421000.0
2008-03-14 11:35:00,27.31,27.48,27.3,27.46,719000.0,27.31,27.48,27.3,27.46,719000.0
2008-03-14 11:40:00,27.48,27.48,27.33,27.44,471000.0,27.48,27.48,27.33,27.44,471000.0
2008-03-14 11:45:00,27.44,27.5,27.35,27.42,1172000.0,27.44,27.5,27.35,27.42,1172000.0
2008-03-14 11:50:00,27.42,27.46,27.35,27.4,461000.0,27.42,27.46,27.35,27.4,461000.0
2008-03-14 11:55:00,27.38,27.41,27.25,27.36,590000.0,27.38,27.41,27.25,27.36,590000.0
2008-03-14 12:00:00,27.35,27.4,27.3,27.35,340000.0,27.35,27.4,27.3,27.35,340000.0
2008-03-14 12:05:00,27.35,27.43,27.33,27.38,302000.0,27.35,27.43,27.33,27.38,302000.0
2008-03-14 12:10:00,27.38,27.42,27.35,27.39,244000.0,27.38,27.42,27.35,27.39,244000.0
2008-03-14 12:15:00,27.39,27.39,27.3,27.35,275000.0,27.39,27.39,27.3,27.35,275000.0
2008-03-14 12:20:00,27.33,27.34,27.15,27.25,727000.0,27.33,27.34,27.15,27.25,727000.0
2008-03-14 12:25:00,27.23,27.29,27.16,27.21,546000.0,27.23,27.29,27.16,27.21,546000.0
2008-03-14 12:30:00,27.21,27.28,27.16,27.26,376000.0,27.21,27.28,27.16,27.26,376000.0
2008-03-14 12:35:00,27.26,27.27,27.2,27.23,255000.0,27.26,27.27,27.2,27.23,255000.0
2008-03-14 12:40:00,27.21,27.25,27.0,27.04,638000.0,27.21,27.25,27.0,27.04,638000.0
2008-03-14 12:45:00,27.06,27.19,27.02,27.16,492000.0,27.06,27.19,27.02,27.16,492000.0
2008-03-14 12:50:00,27.16,27.26,27.08,27.14,649000.0,27.16,27.26,27.08,27.14,649000.0
2008-03-14 12:55:00,27.16,27.2,27.1,27.12,297000.0,27.16,27.2,27.1,27.12,297000.0
2008-03-14 13:00:00,27.13,27.15,26.9,26.93,1031000.0,27.13,27.15,26.9,26.93,1031000.0
2008-03-14 13:05:00,26.92,27.01,26.85,26.96,692000.0,26.92,27.01,26.85,26.96,692000.0
2008-03-14 13:10:00,26.96,27.01,26.95,26.97,333000.0,26.96,27.01,26.95,26.97,333000.0
2008-03-14 13:15:00,26.96,27.05,26.9,26.99,452000.0,26.96,27.05,26.9,26.99,452000.0
2008-03-14 13:20:00,27.02,27.03,26.91,26.98,514000.0,27.02,27.03,26.91,26.98,514000.0
2008-03-14 13:25:00,26.98,27.03,26.9,27.01,609000.0,26.98,27.03,26.9,27.01,609000.0
2008-03-14 13:30:00,27.02,27.1,26.96,27.04,365000.0,27.02,27.1,26.96,27.04,365000.0
2008-03-14 13:35:00,27.04,27.12,27.02,27.1,513000.0,27.04,27.12,27.02,27.1,513000.0
2008-03-14 13:40:00,27.11,27.12,27.06,27.1,377000.0,27.11,27.12,27.06,27.1,377000.0
2008-03-14 13:45:00,27.1,27.25,27.08,27.16,685000.0,27.1,27.25,27.08,27.16,685000.0
2008-03-14 13:50:00,27.16,27.18,27.06,27.1,496000.0,27.16,27.18,27.06,27.1,496000.0
2008-03-14 13:55:00,27.08,27.15,27.0,27.02,325000.0,27.08,27.15,27.0,27.02,325000.0
2008-03-14 14:00:00,27.01,27.04,26.95,27.0,567000.0,27.01,27.04,26.95,27.0,567000.0
2008-03-14 14:05:00,26.96,27.05,26.83,26.83,734000.0,26.96,27.05,26.83,26.83,734000.0
2008-03-14 14:10:00,26.83,26.84,26.64,26.67,1143000.0,26.83,26.84,26.64,26.67,1143000.0
2008-03-14 14:15:00,26.66,26.85,26.64,26.8,666000.0,26.66,26.85,26.64,26.8,666000.0
2008-03-14 14:20:00,26.8,26.85,26.67,26.7,722000.0,26.8,26.85,26.67,26.7,722000.0
2008-03-14 14:25:00,26.71,26.73,26.5,26.53,951000.0,26.71,26.73,26.5,26.53,951000.0
2008-03-14 14:30:00,26.53,26.58,26.44,26.56,784000.0,26.53,26.58,26.44,26.56,784000.0
2008-03-14 14:35:00,26.56,26.65,26.51,26.52,632000.0,26.56,26.65,26.51,26.52,632000.0
2008-03-14 14:40:00,26.54,26.98,26.54,26.82,1034000.0,26.54,26.98,26.54,26.82,1034000.0
2008-03-14 14:45:00,26.83,26.83,26.65,26.69,886000.0,26.83,26.83,26.65,26.69,886000.0
2008-03-14 14:50:00,26.69,26.78,26.54,26.67,709000.0,26.69,26.78,26.54,26.67,709000.0
2008-03-14 14:55:00,26.68,26.85,26.65,26.78,992000.0,26.68,26.85,26.65,26.78,992000.0
2008-03-14 15:00:00,26.76,26.8,26.65,26.66,655000.0,26.76,26.8,26.65,26.66,655000.0
2008-03-14 15:05:00,26.66,26.67,26.44,26.61,829000.0,26.66,26.67,26.44,26.61,829000.0
2008-03-14 15:10:00,26.63,26.85,26.55,26.78,707000.0,26.63,26.85,26.55,26.78,707000.0
2008-03-14 15:15:00,26.79,27.03,26.77,26.9,1054000.0,26.79,27.03,26.77,26.9,1054000.0
2008-03-14 15:20:00,26.89,27.2,26.89,27.19,1461000.0,26.89,27.2,26.89,27.19,1461000.0
2008-03-14 15:25:00,27.17,27.24,27.1,27.11,1249000.0,27.17,27.24,27.1,27.11,1249000.0
2008-03-14 15:30:00,27.11,27.16,26.88,26.91,1214000.0,27.11,27.16,26.88,26.91,1214000.0
2008-03-14 15:35:00,26.9,26.99,26.8,26.85,876000.0,26.9,26.99,26.8,26.85,876000.0
2008-03-14 15:40:00,26.84,26.84,26.7,26.72,779000.0,26.84,26.84,26.7,26.72,779000.0
2008-03-14 15:45:00,26.72,26.78,26.51,26.69,921000.0,26.72,26.78,26.51,26.69,921000.0
2008-03-14 15:50:00,26.67,26.8,26.6,26.79,993000.0,26.67,26.8,26.6,26.79,993000.0
2008-03-14 15:55:00,26.79,26.87,26.78,26.81,884000.0,26.79,26.87,26.78,26.81,884000.0
2008-03-17 09:30:00,25.6,25.95,25.52,25.61,1213000.0,25.6,25.95,25.52,25.61,1213000.0
2008-03-17 09:35:00,25.65,25.99,25.65,25.84,1102000.0,25.65,25.99,25.65,25.84,1102000.0
2008-03-17 09:40:00,25.85,26.3,25.83,25.92,1271000.0,25.85,26.3,25.83,25.92,1271000.0
2008-03-17 09:45:00,25.91,26.04,25.69,25.85,1180000.0,25.91,26.04,25.69,25.85,1180000.0
2008-03-17 09:50:00,25.85,26.06,25.77,25.97,946000.0,25.85,26.06,25.77,25.97,946000.0
2008-03-17 09:55:00,25.97,26.01,25.86,25.99,924000.0,25.97,26.01,25.86,25.99,924000.0
2008-03-17 10:00:00,25.99,26.05,25.82,25.88,664000.0,25.99,26.05,25.82,25.88,664000.0
2008-03-17 10:05:00,25.87,26.0,25.83,25.93,598000.0,25.87,26.0,25.83,25.93,598000.0
2008-03-17 10:10:00,25.93,26.12,25.87,25.92,1053000.0,25.93,26.12,25.87,25.92,1053000.0
2008-03-17 10:15:00,25.93,25.93,25.69,25.77,1119000.0,25.93,25.93,25.69,25.77,1119000.0
2008-03-17 10:20:00,25.76,25.83,25.71,25.77,472000.0,25.76,25.83,25.71,25.77,472000.0
2008-03-17 10:25:00,25.78,26.09,25.75,25.95,983000.0,25.78,26.09,25.75,25.95,983000.0
2008-03-17 10:30:00,25.96,26.1,25.83,25.96,666000.0,25.96,26.1,25.83,25.96,666000.0
2008-03-17 10:35:00,25.95,26.0,25.85,25.95,464000.0,25.95,26.0,25.85,25.95,464000.0
2008-03-17 10:40:00,25.95,26.06,25.92,26.0,820000.0,25.95,26.06,25.92,26.0,820000.0
2008-03-17 10:45:00,26.0,26.12,25.85,26.02,962000.0,26.0,26.12,25.85,26.02,962000.0
2008-03-17 10:50:00,26.04,26.18,25.95,25.95,1016000.0,26.04,26.18,25.95,25.95,1016000.0
2008-03-17 10:55:00,25.95,25.97,25.76,25.87,1033000.0,25.95,25.97,25.76,25.87,1033000.0
2008-03-17 11:00:00,25.87,25.92,25.72,25.72,793000.0,25.87,25.92,25.72,25.72,793000.0
2008-03-17 11:05:00,25.72,25.83,25.68,25.74,592000.0,25.72,25.83,25.68,25.74,592000.0
2008-03-17 11:10:00,25.75,25.85,25.56,25.6,954000.0,25.75,25.85,25.56,25.6,954000.0
2008-03-17 11:15:00,25.59,25.62,25.51,25.55,806000.0,25.59,25.62,25.51,25.55,806000.0
2008-03-17 11:20:00,25.55,25.71,25.52,25.6,838000.0,25.55,25.71,25.52,25.6,838000.0
2008-03-17 11:25:00,25.6,25.66,25.54,25.6,460000.0,25.6,25.66,25.54,25.6,460000.0
2008-03-17 11:30:00,25.6,25.66,25.56,25.6,481000.0,25.6,25.66,25.56,25.6,481000.0
2008-03-17 11:35:00,25.63,25.65,25.35,25.43,973000.0,25.63,25.65,25.35,25.43,973000.0
2008-03-17 11:40:00,25.42,25.55,25.37,25.44,738000.0,25.42,25.55,25.37,25.44,738000.0
2008-03-17 11:45:00,25.43,25.49,25.3,25.43,756000.0,25.43,25.49,25.3,25.43,756000.0
2008-03-17 11:50:00,25.43,25.46,25.27,25.29,601000.0,25.43,25.46,25.27,25.29,601000.0
2008-03-17 11:55:00,25.3,25.31,25.1,25.12,927000.0,25.3,25.31,25.1,25.12,927000.0
2008-03-17 12:00:00,25.12,25.18,25.06,25.11,916000.0,25.12,25.18,25.06,25.11,916000.0
2008-03-17 12:05:00,25.08,25.11,24.91,24.95,1282000.0,25.08,25.11,24.91,24.95,1282000.0
2008-03-17 12:10:00,24.94,24.95,24.76,24.76,985000.0,24.94,24.95,24.76,24.76,985000.0
2008-03-17 12:15:00,24.76,24.85,24.65,24.71,1006000.0,24.76,24.85,24.65,24.71,1006000.0
2008-03-17 12:20:00,24.73,24.73,24.31,24.34,1619000.0,24.73,24.73,24.31,24.34,1619000.0
2008-03-17 12:25:00,24.33,24.4,24.21,24.25,1211000.0,24.33,24.4,24.21,24.25,1211000.0
2008-03-17 12:30:00,24.25,24.27,24.02,24.16,1740000.0,24.25,24.27,24.02,24.16,1740000.0
2008-03-17 12:35:00,24.15,24.31,24.1,24.29,1167000.0,24.15,24.31,24.1,24.29,1167000.0
2008-03-17 12:40:00,24.29,24.45,24.2,24.33,1098000.0,24.29,24.45,24.2,24.33,1098000.0
2008-03-17 12:45:00,24.32,24.44,24.26,24.37,871000.0,24.32,24.44,24.26,24.37,871000.0
2008-03-17 12:50:00,24.39,24.39,24.28,24.35,504000.0,24.39,24.39,24.28,24.35,504000.0
2008-03-17 12:55:00,24.35,24.46,24.31,24.34,707000.0,24.35,24.46,24.31,24.34,707000.0
2008-03-17 13:00:00,24.35,24.39,24.26,24.29,728000.0,24.35,24.39,24.26,24.29,728000.0
2008-03-17 13:05:00,24.29,24.29,24.05,24.12,868000.0,24.29,24.29,24.05,24.12,868000.0
2008-03-17 13:10:00,24.12,24.35,24.08,24.29,670000.0,24.12,24.35,24.08,24.29,670000.0
2008-03-17 13:15:00,24.29,24.29,24.14,24.24,760000.0,24.29,24.29,24.14,24.24,760000.0
2008-03-17 13:20:00,24.23,24.25,23.9,24.04,1642000.0,24.23,24.25,23.9,24.04,1642000.0
2008-03-17 13:25:00,24.06,24.11,23.82,23.86,2131000.0,24.06,24.11,23.82,23.86,2131000.0
2008-03-17 13:30:00,23.88,24.05,23.86,24.05,1031000.0,23.88,24.05,23.86,24.05,1031000.0
2008-03-17 13:35:00,24.03,24.08,23.93,24.0,1015000.0,24.03,24.08,23.93,24.0,1015000.0
2008-03-17 13:40:00,23.97,24.23,23.97,24.13,809000.0,23.97,24.23,23.97,24.13,809000.0
2008-03-17 13:45:00,24.13,24.28,24.04,24.11,793000.0,24.13,24.28,24.04,24.11,793000.0
2008-03-17 13:50:00,24.12,24.44,24.11,24.37,1115000.0,24.12,24.44,24.11,24.37,1115000.0
2008-03-17 13:55:00,24.37,24.45,24.2,24.4,1247000.0,24.37,24.45,24.2,24.4,1247000.0
2008-03-17 14:00:00,24.4,24.58,24.27,24.5,1448000.0,24.4,24.58,24.27,24.5,1448000.0
2008-03-17 14:05:00,24.54,24.64,24.4,24.53,1244000.0,24.54,24.64,24.4,24.53,1244000.0
2008-03-17 14:10:00,24.54,24.54,24.31,24.31,947000.0,24.54,24.54,24.31,24.31,947000.0
2008-03-17 14:15:00,24.31,24.4,24.23,24.29,679000.0,24.31,24.4,24.23,24.29,679000.0
2008-03-17 14:20:00,24.27,24.41,24.22,24.28,444000.0,24.27,24.41,24.22,24.28,444000.0
2008-03-17 14:25:00,24.26,24.29,24.16,24.22,543000.0,24.26,24.29,24.16,24.22,543000.0
2008-03-17 14:30:00,24.23,24.39,24.2,24.27,455000.0,24.23,24.39,24.2,24.27,455000.0
2008-03-17 14:35:00,24.26,24.42,24.26,24.33,550000.0,24.26,24.42,24.26,24.33,550000.0
2008-03-17 14:40:00,24.33,24.52,24.26,24.45,882000.0,24.33,24.52,24.26,24.45,882000.0
2008-03-17 14:45:00,24.43,24.65,24.43,24.49,1232000.0,24.43,24.65,24.43,24.49,1232000.0
2008-03-17 14:50:00,24.5,24.6,24.37,24.44,967000.0,24.5,24.6,24.37,24.44,967000.0
2008-03-17 14:55:00,24.43,24.74,24.39,24.56,1238000.0,24.43,24.74,24.39,24.56,1238000.0
2008-03-17 15:00:00,24.56,24.86,24.45,24.72,1438000.0,24.56,24.86,24.45,24.72,1438000.0
2008-03-17 15:05:00,24.74,25.17,24.73,25.04,2100000.0,24.74,25.17,24.73,25.04,2100000.0
2008-03-17 15:10:00,25.04,25.12,24.95,25.0,960000.0,25.04,25.12,24.95,25.0,960000.0
2008-03-17 15:15:00,25.0,25.07,24.81,24.94,765000.0,25.0,25.07,24.81,24.94,765000.0
2008-03-17 15:20:00,24.93,25.12,24.87,25.1,935000.0,24.93,25.12,24.87,25.1,935000.0
2008-03-17 15:25:00,25.12,25.12,24.9,24.9,717000.0,25.12,25.12,24.9,24.9,717000.0
2008-03-17 15:30:00,24.91,25.12,24.9,25.1,834000.0,24.91,25.12,24.9,25.1,834000.0
2008-03-17 15:35:00,25.11,25.17,25.03,25.13,1319000.0,25.11,25.17,25.03,25.13,1319000.0
2008-03-17 15:40:00,25.11,25.14,24.92,24.96,1037000.0,25.11,25.14,24.92,24.96,1037000.0
2008-03-17 15:45:00,24.95,24.98,24.55,24.76,1803000.0,24.95,24.98,24.55,24.76,1803000.0
2008-03-17 15:50:00,24.74,24.81,24.68,24.76,835000.0,24.74,24.81,24.68,24.76,835000.0
2008-03-17 15:55:00,24.77,24.8,24.7,24.71,1361000.0,24.77,24.8,24.7,24.71,1361000.0
2008-03-18 09:30:00,25.61,25.63,25.32,25.38,2127000.0,25.61,25.63,25.32,25.38,2127000.0
2008-03-18 09:35:00,25.36,25.4,25.25,25.37,1657000.0,25.36,25.4,25.25,25.37,1657000.0
2008-03-18 09:40:00,25.36,25.37,25.13,25.23,972000.0,25.36,25.37,25.13,25.23,972000.0
2008-03-18 09:45:00,25.24,25.35,25.06,25.13,1248000.0,25.24,25.35,25.06,25.13,1248000.0
2008-03-18 09:50:00,25.14,25.25,25.05,25.08,1099000.0,25.14,25.25,25.05,25.08,1099000.0
2008-03-18 09:55:00,25.06,25.23,25.06,25.15,485000.0,25.06,25.23,25.06,25.15,485000.0
2008-03-18 10:00:00,25.17,25.47,25.17,25.3,1030000.0,25.17,25.47,25.17,25.3,1030000.0
2008-03-18 10:05:00,25.31,25.33,25.16,25.18,472000.0,25.31,25.33,25.16,25.18,472000.0
2008-03-18 10:10:00,25.16,25.25,25.08,25.11,522000.0,25.16,25.25,25.08,25.11,522000.0
2008-03-18 10:15:00,25.12,25.29,25.08,25.26,572000.0,25.12,25.29,25.08,25.26,572000.0
2008-03-18 10:20:00,25.25,25.26,25.11,25.15,356000.0,25.25,25.26,25.11,25.15,356000.0
2008-03-18 10:25:00,25.12,25.18,24.95,24.95,1022000.0,25.12,25.18,24.95,24.95,1022000.0
2008-03-18 10:30:00,24.96,24.98,24.65,24.79,2073000.0,24.96,24.98,24.65,24.79,2073000.0
2008-03-18 10:35:00,24.78,24.86,24.77,24.81,910000.0,24.78,24.86,24.77,24.81,910000.0
2008-03-18 10:40:00,24.83,24.83,24.35,24.37,1839000.0,24.83,24.83,24.35,24.37,1839000.0
2008-03-18 10:45:00,24.37,24.39,24.11,24.33,1921000.0,24.37,24.39,24.11,24.33,1921000.0
2008-03-18 10:50:00,24.33,24.42,24.08,24.19,1457000.0,24.33,24.42,24.08,24.19,1457000.0
2008-03-18 10:55:00,24.19,24.21,23.92,24.09,1760000.0,24.19,24.21,23.92,24.09,1760000.0
2008-03-18 11:00:00,24.08,24.24,24.01,24.16,1355000.0,24.08,24.24,24.01,24.16,1355000.0
2008-03-18 11:05:00,24.16,24.2,24.03,24.05,777000.0,24.16,24.2,24.03,24.05,777000.0
2008-03-18 11:10:00,24.05,24.47,24.02,24.22,1738000.0,24.05,24.47,24.02,24.22,1738000.0
2008-03-18 11:15:00,24.25,24.3,24.23,24.24,522000.0,24.25,24.3,24.23,24.24,522000.0
2008-03-18 11:20:00,24.25,24.41,24.24,24.38,594000.0,24.25,24.41,24.24,24.38,594000.0
2008-03-18 11:25:00,24.41,24.41,24.25,24.29,684000.0,24.41,24.41,24.25,24.29,684000.0
2008-03-18 11:30:00,24.29,24.55,24.27,24.49,1228000.0,24.29,24.55,24.27,24.49,1228000.0
2008-03-18 11:35:00,24.48,24.55,24.42,24.54,573000.0,24.48,24.55,24.42,24.54,573000.0
2008-03-18 11:40:00,24.54,24.56,24.36,24.37,1344000.0,24.54,24.56,24.36,24.37,1344000.0
2008-03-18 11:45:00,24.37,24.45,24.36,24.39,369000.0,24.37,24.45,24.36,24.39,369000.0
2008-03-18 11:50:00,24.36,24.42,24.31,24.38,406000.0,24.36,24.42,24.31,24.38,406000.0
2008-03-18 11:55:00,24.4,24.4,24.33,24.38,201000.0,24.4,24.4,24.33,24.38,201000.0
2008-03-18 12:00:00,24.38,24.49,24.38,24.44,335000.0,24.38,24.49,24.38,24.44,335000.0
2008-03-18 12:05:00,24.44,24.6,24.41,24.57,391000.0,24.44,24.6,24.41,24.57,391000.0
2008-03-18 12:10:00,24.59,24.61,24.52,24.54,387000.0,24.59,24.61,24.52,24.54,387000.0
2008-03-18 12:15:00,24.53,24.64,24.53,24.62,383000.0,24.53,24.64,24.53,24.62,383000.0
2008-03-18 12:20:00,24.62,24.68,24.57,24.58,384000.0,24.62,24.68,24.57,24.58,384000.0
2008-03-18 12:25:00,24.59,24.65,24.57,24.64,260000.0,24.59,24.65,24.57,24.64,260000.0
2008-03-18 12:30:00,24.64,24.66,24.57,24.57,196000.0,24.64,24.66,24.57,24.57,196000.0
2008-03-18 12:35:00,24.57,24.65,24.56,24.63,336000.0,24.57,24.65,24.56,24.63,336000.0
2008-03-18 12:40:00,24.65,24.86,24.61,24.79,824000.0,24.65,24.86,24.61,24.79,824000.0
2008-03-18 12:45:00,24.79,24.85,24.74,24.8,325000.0,24.79,24.85,24.74,24.8,325000.0
2008-03-18 12:50:00,24.82,24.93,24.76,24.87,506000.0,24.82,24.93,24.76,24.87,506000.0
2008-03-18 12:55:00,24.87,24.9,24.83,24.84,189000.0,24.87,24.9,24.83,24.84,189000.0
2008-03-18 13:00:00,24.85,24.85,24.75,24.75,382000.0,24.85,24.85,24.75,24.75,382000.0
2008-03-18 13:05:00,24.76,24.82,24.75,24.78,132000.0,24.76,24.82,24.75,24.78,132000.0
2008-03-18 13:10:00,24.78,24.8,24.73,24.79,260000.0,24.78,24.8,24.73,24.79,260000.0
2008-03-18 13:15:00,24.79,24.94,24.77,24.92,448000.0,24.79,24.94,24.77,24.92,448000.0
2008-03-18 13:20:00,24.92,24.93,24.87,24.9,354000.0,24.92,24.93,24.87,24.9,354000.0
2008-03-18 13:25:00,24.89,24.89,24.76,24.79,343000.0,24.89,24.89,24.76,24.79,343000.0
2008-03-18 13:30:00,24.76,24.83,24.76,24.8,214000.0,24.76,24.83,24.76,24.8,214000.0
2008-03-18 13:35:00,24.81,24.82,24.74,24.79,422000.0,24.81,24.82,24.74,24.79,422000.0
2008-03-18 13:40:00,24.79,24.8,24.62,24.66,521000.0,24.79,24.8,24.62,24.66,521000.0
2008-03-18 13:45:00,24.64,24.7,24.61,24.61,402000.0,24.64,24.7,24.61,24.61,402000.0
2008-03-18 13:50:00,24.64,24.67,24.61,24.64,446000.0,24.64,24.67,24.61,24.64,446000.0
2008-03-18 13:55:00,24.64,24.69,24.6,24.64,398000.0,24.64,24.69,24.6,24.64,398000.0
2008-03-18 14:00:00,24.61,24.64,24.51,24.55,691000.0,24.61,24.64,24.51,24.55,691000.0
2008-03-18 14:05:00,24.55,24.6,24.46,24.54,615000.0,24.55,24.6,24.46,24.54,615000.0
2008-03-18 14:10:00,24.52,24.69,24.45,24.52,620000.0,24.52,24.69,24.45,24.52,620000.0
2008-03-18 14:15:00,24.46,24.65,24.2,24.64,2190000.0,24.46,24.65,24.2,24.64,2190000.0
2008-03-18 14:20:00,24.64,24.66,24.31,24.53,1784000.0,24.64,24.66,24.31,24.53,1784000.0
2008-03-18 14:25:00,24.54,24.56,24.22,24.23,1305000.0,24.54,24.56,24.22,24.23,1305000.0
2008-03-18 14:30:00,24.23,24.27,23.93,24.03,2521000.0,24.23,24.27,23.93,24.03,2521000.0
2008-03-18 14:35:00,24.0,24.24,23.99,24.14,1501000.0,24.0,24.24,23.99,24.14,1501000.0
2008-03-18 14:40:00,24.13,24.38,24.11,24.25,1527000.0,24.13,24.38,24.11,24.25,1527000.0
2008-03-18 14:45:00,24.24,24.38,24.23,24.28,1254000.0,24.24,24.38,24.23,24.28,1254000.0
2008-03-18 14:50:00,24.28,24.5,24.28,24.37,1443000.0,24.28,24.5,24.28,24.37,1443000.0
2008-03-18 14:55:00,24.37,24.59,24.37,24.56,1335000.0,24.37,24.59,24.37,24.56,1335000.0
2008-03-18 15:00:00,24.56,24.57,24.4,24.45,1282000.0,24.56,24.57,24.4,24.45,1282000.0
2008-03-18 15:05:00,24.45,24.49,24.36,24.45,939000.0,24.45,24.49,24.36,24.45,939000.0
2008-03-18 15:10:00,24.46,24.59,24.41,24.46,1054000.0,24.46,24.59,24.41,24.46,1054000.0
2008-03-18 15:15:00,24.46,24.5,24.38,24.4,511000.0,24.46,24.5,24.38,24.4,511000.0
2008-03-18 15:20:00,24.4,24.43,24.26,24.39,1077000.0,24.4,24.43,24.26,24.39,1077000.0
2008-03-18 15:25:00,24.39,24.44,24.21,24.29,1139000.0,24.39,24.44,24.21,24.29,1139000.0
2008-03-18 15:30:00,24.29,24.38,24.27,24.28,700000.0,24.29,24.38,24.27,24.28,700000.0
2008-03-18 15:35:00,24.29,24.38,24.25,24.36,954000.0,24.29,24.38,24.25,24.36,954000.0
2008-03-18 15:40:00,24.36,24.58,24.34,24.58,1499000.0,24.36,24.58,24.34,24.58,1499000.0
2008-03-18 15:45:00,24.59,24.6,24.47,24.53,811000.0,24.59,24.6,24.47,24.53,811000.0
2008-03-18 15:50:00,24.51,24.65,24.51,24.55,1229000.0,24.51,24.65,24.51,24.55,1229000.0
2008-03-18 15:55:00,24.55,24.84,24.55,24.65,1780000.0,24.55,24.84,24.55,24.65,1780000.0
2008-03-19 09:30:00,24.95,24.95,24.6,24.77,1215000.0,24.95,24.95,24.6,24.77,1215000.0
2008-03-19 09:35:00,24.76,24.86,24.52,24.82,932000.0,24.76,24.86,24.52,24.82,932000.0
2008-03-19 09:40:00,24.8,24.99,24.75,24.78,1652000.0,24.8,24.99,24.75,24.78,1652000.0
2008-03-19 09:45:00,24.82,24.82,24.36,24.36,1118000.0,24.82,24.82,24.36,24.36,1118000.0
2008-03-19 09:50:00,24.37,24.48,24.26,24.3,1376000.0,24.37,24.48,24.26,24.3,1376000.0
2008-03-19 09:55:00,24.3,24.32,24.08,24.21,1306000.0,24.3,24.32,24.08,24.21,1306000.0
2008-03-19 10:00:00,24.22,24.44,24.22,24.38,766000.0,24.22,24.44,24.22,24.38,766000.0
2008-03-19 10:05:00,24.37,24.38,24.25,24.29,408000.0,24.37,24.38,24.25,24.29,408000.0
2008-03-19 10:10:00,24.29,24.32,24.2,24.21,534000.0,24.29,24.32,24.2,24.21,534000.0
2008-03-19 10:15:00,24.2,24.35,24.2,24.35,379000.0,24.2,24.35,24.2,24.35,379000.0
2008-03-19 10:20:00,24.35,24.55,24.3,24.48,983000.0,24.35,24.55,24.3,24.48,983000.0
2008-03-19 10:25:00,24.48,24.5,24.31,24.4,573000.0,24.48,24.5,24.31,24.4,573000.0
2008-03-19 10:30:00,24.4,24.41,24.28,24.31,509000.0,24.4,24.41,24.28,24.31,509000.0
2008-03-19 10:35:00,24.32,24.37,24.21,24.33,473000.0,24.32,24.37,24.21,24.33,473000.0
2008-03-19 10:40:00,24.31,24.39,24.27,24.32,320000.0,24.31,24.39,24.27,24.32,320000.0
2008-03-19 10:45:00,24.31,24.33,24.15,24.18,619000.0,24.31,24.33,24.15,24.18,619000.0
2008-03-19 10:50:00,24.17,24.28,24.15,24.26,324000.0,24.17,24.28,24.15,24.26,324000.0
2008-03-19 10:55:00,24.25,24.28,24.16,24.27,284000.0,24.25,24.28,24.16,24.27,284000.0
2008-03-19 11:00:00,24.26,24.39,24.23,24.39,448000.0,24.26,24.39,24.23,24.39,448000.0
2008-03-19 11:05:00,24.39,24.44,24.33,24.44,473000.0,24.39,24.44,24.33,24.44,473000.0
2008-03-19 11:10:00,24.44,24.61,24.42,24.57,984000.0,24.44,24.61,24.42,24.57,984000.0
2008-03-19 11:15:00,24.58,24.62,24.5,24.6,516000.0,24.58,24.62,24.5,24.6,516000.0
2008-03-19 11:20:00,24.59,24.6,24.51,24.56,420000.0,24.59,24.6,24.51,24.56,420000.0
2008-03-19 11:25:00,24.58,24.7,24.52,24.53,586000.0,24.58,24.7,24.52,24.53,586000.0
2008-03-19 11:30:00,24.52,24.58,24.47,24.57,391000.0,24.52,24.58,24.47,24.57,391000.0
2008-03-19 11:35:00,24.56,24.59,24.49,24.49,221000.0,24.56,24.59,24.49,24.49,221000.0
2008-03-19 11:40:00,24.49,24.58,24.45,24.51,247000.0,24.49,24.58,24.45,24.51,247000.0
2008-03-19 11:45:00,24.54,24.54,24.36,24.38,403000.0,24.54,24.54,24.36,24.38,403000.0
2008-03-19 11:50:00,24.4,24.45,24.32,24.42,322000.0,24.4,24.45,24.32,24.42,322000.0
2008-03-19 11:55:00,24.41,24.44,24.33,24.35,303000.0,24.41,24.44,24.33,24.35,303000.0
2008-03-19 12:00:00,24.35,24.41,24.27,24.29,525000.0,24.35,24.41,24.27,24.29,525000.0
2008-03-19 12:05:00,24.3,24.52,24.29,24.41,633000.0,24.3,24.52,24.29,24.41,633000.0
2008-03-19 12:10:00,24.41,24.51,24.38,24.4,400000.0,24.41,24.51,24.38,24.4,400000.0
2008-03-19 12:15:00,24.38,24.42,24.33,24.36,336000.0,24.38,24.42,24.33,24.36,336000.0
2008-03-19 12:20:00,24.36,24.37,24.23,24.24,333000.0,24.36,24.37,24.23,24.24,333000.0
2008-03-19 12:25:00,24.27,24.31,24.23,24.24,325000.0,24.27,24.31,24.23,24.24,325000.0
2008-03-19 12:30:00,24.25,24.35,24.25,24.31,247000.0,24.25,24.35,24.25,24.31,247000.0
2008-03-19 12:35:00,24.31,24.32,24.2,24.21,384000.0,24.31,24.32,24.2,24.21,384000.0
2008-03-19 12:40:00,24.21,24.28,24.16,24.28,506000.0,24.21,24.28,24.16,24.28,506000.0
2008-03-19 12:45:00,24.25,24.34,24.25,24.31,235000.0,24.25,24.34,24.25,24.31,235000.0
2008-03-19 12:50:00,24.32,24.39,24.31,24.33,218000.0,24.32,24.39,24.31,24.33,218000.0
2008-03-19 12:55:00,24.33,24.35,24.3,24.3,161000.0,24.33,24.35,24.3,24.3,161000.0
2008-03-19 13:00:00,24.3,24.36,24.29,24.34,327000.0,24.3,24.36,24.29,24.34,327000.0
2008-03-19 13:05:00,24.32,24.46,24.32,24.4,450000.0,24.32,24.46,24.32,24.4,450000.0
2008-03-19 13:10:00,24.42,24.42,24.38,24.38,209000.0,24.42,24.42,24.38,24.38,209000.0
2008-03-19 13:15:00,24.36,24.45,24.34,24.42,378000.0,24.36,24.45,24.34,24.42,378000.0
2008-03-19 13:20:00,24.42,24.5,24.38,24.47,373000.0,24.42,24.5,24.38,24.47,373000.0
2008-03-19 13:25:00,24.46,24.51,24.38,24.46,251000.0,24.46,24.51,24.38,24.46,251000.0
2008-03-19 13:30:00,24.46,24.52,24.34,24.4,370000.0,24.46,24.52,24.34,24.4,370000.0
2008-03-19 13:35:00,24.42,24.52,24.4,24.52,278000.0,24.42,24.52,24.4,24.52,278000.0
2008-03-19 13:40:00,24.52,24.59,24.42,24.43,590000.0,24.52,24.59,24.42,24.43,590000.0
2008-03-19 13:45:00,24.43,24.49,24.43,24.46,78000.0,24.43,24.49,24.43,24.46,78000.0
2008-03-19 13:50:00,24.46,24.49,24.29,24.36,533000.0,24.46,24.49,24.29,24.36,533000.0
2008-03-19 13:55:00,24.33,24.42,24.3,24.38,269000.0,24.33,24.42,24.3,24.38,269000.0
2008-03-19 14:00:00,24.4,24.4,24.21,24.21,422000.0,24.4,24.4,24.21,24.21,422000.0
2008-03-19 14:05:00,24.25,24.27,24.17,24.25,457000.0,24.25,24.27,24.17,24.25,457000.0
2008-03-19 14:10:00,24.25,24.29,24.23,24.29,140000.0,24.25,24.29,24.23,24.29,140000.0
2008-03-19 14:15:00,24.28,24.3,24.22,24.3,353000.0,24.28,24.3,24.22,24.3,353000.0
2008-03-19 14:20:00,24.3,24.45,24.25,24.35,366000.0,24.3,24.45,24.25,24.35,366000.0
2008-03-19 14:25:00,24.35,24.36,24.2,24.22,490000.0,24.35,24.36,24.2,24.22,490000.0
2008-03-19 14:30:00,24.22,24.23,24.0,24.01,1624000.0,24.22,24.23,24.0,24.01,1624000.0
2008-03-19 14:35:00,24.0,24.01,23.8,23.87,2007000.0,24.0,24.01,23.8,23.87,2007000.0
2008-03-19 14:40:00,23.87,24.01,23.84,23.97,579000.0,23.87,24.01,23.84,23.97,579000.0
2008-03-19 14:45:00,23.97,24.0,23.87,23.9,579000.0,23.97,24.0,23.87,23.9,579000.0
2008-03-19 14:50:00,23.89,23.98,23.87,23.95,823000.0,23.89,23.98,23.87,23.95,823000.0
2008-03-19 14:55:00,23.95,23.98,23.71,23.72,1104000.0,23.95,23.98,23.71,23.72,1104000.0
2008-03-19 15:00:00,23.72,23.8,23.64,23.69,1642000.0,23.72,23.8,23.64,23.69,1642000.0
2008-03-19 15:05:00,23.69,23.94,23.65,23.84,1506000.0,23.69,23.94,23.65,23.84,1506000.0
2008-03-19 15:10:00,23.83,23.89,23.7,23.84,901000.0,23.83,23.89,23.7,23.84,901000.0
2008-03-19 15:15:00,23.82,23.89,23.7,23.71,771000.0,23.82,23.89,23.7,23.71,771000.0
2008-03-19 15:20:00,23.73,23.73,23.61,23.64,1168000.0,23.73,23.73,23.61,23.64,1168000.0
2008-03-19 15:25:00,23.62,23.68,23.6,23.68,971000.0,23.62,23.68,23.6,23.68,971000.0
2008-03-19 15:30:00,23.68,23.69,23.42,23.42,1195000.0,23.68,23.69,23.42,23.42,1195000.0
2008-03-19 15:35:00,23.44,23.5,23.16,23.2,1820000.0,23.44,23.5,23.16,23.2,1820000.0
2008-03-19 15:40:00,23.21,23.29,22.97,23.09,2543000.0,23.21,23.29,22.97,23.09,2543000.0
2008-03-19 15:45:00,23.09,23.19,22.9,22.94,2626000.0,23.09,23.19,22.9,22.94,2626000.0
2008-03-19 15:50:00,22.92,22.95,22.57,22.61,2349000.0,22.92,22.95,22.57,22.61,2349000.0
2008-03-19 15:55:00,22.6,22.7,21.99,22.18,4681000.0,22.6,22.7,21.99,22.18,4681000.0
2008-03-20 09:30:00,21.69,21.78,21.17,21.27,3545000.0,21.69,21.78,21.17,21.27,3545000.0
2008-03-20 09:35:00,21.27,21.44,21.13,21.17,2677000.0,21.27,21.44,21.13,21.17,2677000.0
2008-03-20 09:40:00,21.17,21.34,20.98,21.11,2592000.0,21.17,21.34,20.98,21.11,2592000.0
2008-03-20 09:45:00,21.11,21.35,21.01,21.06,1793000.0,21.11,21.35,21.01,21.06,1793000.0
2008-03-20 09:50:00,21.06,21.08,20.75,20.92,2800000.0,21.06,21.08,20.75,20.92,2800000.0
2008-03-20 09:55:00,20.92,20.95,20.53,20.7,2435000.0,20.92,20.95,20.53,20.7,2435000.0
2008-03-20 10:00:00,20.7,20.97,20.53,20.59,2477000.0,20.7,20.97,20.53,20.59,2477000.0
2008-03-20 10:05:00,20.58,20.7,20.34,20.49,2473000.0,20.58,20.7,20.34,20.49,2473000.0
2008-03-20 10:10:00,20.46,20.49,20.12,20.34,3041000.0,20.46,20.49,20.12,20.34,3041000.0
2008-03-20 10:15:00,20.34,20.59,20.3,20.4,2547000.0,20.34,20.59,20.3,20.4,2547000.0
2008-03-20 10:20:00,20.39,20.72,20.39,20.6,1942000.0,20.39,20.72,20.39,20.6,1942000.0
2008-03-20 10:25:00,20.62,20.75,20.52,20.71,1359000.0,20.62,20.75,20.52,20.71,1359000.0
2008-03-20 10:30:00,20.72,20.97,20.64,20.9,1717000.0,20.72,20.97,20.64,20.9,1717000.0
2008-03-20 10:35:00,20.88,21.05,20.78,21.0,1754000.0,20.88,21.05,20.78,21.0,1754000.0
2008-03-20 10:40:00,21.02,21.03,20.72,20.81,1758000.0,21.02,21.03,20.72,20.81,1758000.0
2008-03-20 10:45:00,20.81,20.82,20.63,20.68,1302000.0,20.81,20.82,20.63,20.68,1302000.0
2008-03-20 10:50:00,20.68,20.87,20.63,20.76,898000.0,20.68,20.87,20.63,20.76,898000.0
2008-03-20 10:55:00,20.78,20.96,20.76,20.86,1112000.0,20.78,20.96,20.76,20.86,1112000.0
2008-03-20 11:00:00,20.86,20.9,20.75,20.77,860000.0,20.86,20.9,20.75,20.77,860000.0
2008-03-20 11:05:00,20.75,20.77,20.61,20.69,1043000.0,20.75,20.77,20.61,20.69,1043000.0
2008-03-20 11:10:00,20.69,20.69,20.51,20.67,1038000.0,20.69,20.69,20.51,20.67,1038000.0
2008-03-20 11:15:00,20.67,20.86,20.6,20.7,1054000.0,20.67,20.86,20.6,20.7,1054000.0
2008-03-20 11:20:00,20.7,20.86,20.65,20.79,692000.0,20.7,20.86,20.65,20.79,692000.0
2008-03-20 11:25:00,20.8,20.82,20.67,20.72,596000.0,20.8,20.82,20.67,20.72,596000.0
2008-03-20 11:30:00,20.72,20.76,20.61,20.64,556000.0,20.72,20.76,20.61,20.64,556000.0
2008-03-20 11:35:00,20.64,20.67,20.56,20.57,544000.0,20.64,20.67,20.56,20.57,544000.0
2008-03-20 11:40:00,20.56,20.62,20.52,20.61,461000.0,20.56,20.62,20.52,20.61,461000.0
2008-03-20 11:45:00,20.6,20.61,20.36,20.37,1083000.0,20.6,20.61,20.36,20.37,1083000.0
2008-03-20 11:50:00,20.38,20.56,20.38,20.51,487000.0,20.38,20.56,20.38,20.51,487000.0
2008-03-20 11:55:00,20.5,20.51,20.39,20.42,416000.0,20.5,20.51,20.39,20.42,416000.0
2008-03-20 12:00:00,20.45,20.58,20.43,20.48,779000.0,20.45,20.58,20.43,20.48,779000.0
2008-03-20 12:05:00,20.46,20.6,20.43,20.47,588000.0,20.46,20.6,20.43,20.47,588000.0
2008-03-20 12:10:00,20.45,20.54,20.45,20.5,488000.0,20.45,20.54,20.45,20.5,488000.0
2008-03-20 12:15:00,20.49,20.68,20.49,20.63,798000.0,20.49,20.68,20.49,20.63,798000.0
2008-03-20 12:20:00,20.61,20.62,20.47,20.53,522000.0,20.61,20.62,20.47,20.53,522000.0
2008-03-20 12:25:00,20.52,20.62,20.51,20.52,447000.0,20.52,20.62,20.51,20.52,447000.0
2008-03-20 12:30:00,20.54,20.6,20.5,20.52,479000.0,20.54,20.6,20.5,20.52,479000.0
2008-03-20 12:35:00,20.51,20.55,20.43,20.54,549000.0,20.51,20.55,20.43,20.54,549000.0
2008-03-20 12:40:00,20.52,20.58,20.36,20.36,459000.0,20.52,20.58,20.36,20.36,459000.0
2008-03-20 12:45:00,20.36,20.47,20.33,20.41,657000.0,20.36,20.47,20.33,20.41,657000.0
2008-03-20 12:50:00,20.44,20.46,20.36,20.4,486000.0,20.44,20.46,20.36,20.4,486000.0
2008-03-20 12:55:00,20.41,20.44,20.32,20.34,460000.0,20.41,20.44,20.32,20.34,460000.0
2008-03-20 13:00:00,20.32,20.37,20.24,20.29,775000.0,20.32,20.37,20.24,20.29,775000.0
2008-03-20 13:05:00,20.31,20.32,20.25,20.29,403000.0,20.31,20.32,20.25,20.29,403000.0
2008-03-20 13:10:00,20.29,20.38,20.23,20.37,610000.0,20.29,20.38,20.23,20.37,610000.0
2008-03-20 13:15:00,20.35,20.5,20.35,20.5,818000.0,20.35,20.5,20.35,20.5,818000.0
2008-03-20 13:20:00,20.52,20.72,20.51,20.61,1411000.0,20.52,20.72,20.51,20.61,1411000.0
2008-03-20 13:25:00,20.61,20.8,20.57,20.75,1203000.0,20.61,20.8,20.57,20.75,1203000.0
2008-03-20 13:30:00,20.73,20.9,20.72,20.9,1354000.0,20.73,20.9,20.72,20.9,1354000.0
2008-03-20 13:35:00,20.9,20.95,20.82,20.84,1160000.0,20.9,20.95,20.82,20.84,1160000.0
2008-03-20 13:40:00,20.82,20.88,20.75,20.85,689000.0,20.82,20.88,20.75,20.85,689000.0
2008-03-20 13:45:00,20.86,20.94,20.78,20.9,1048000.0,20.86,20.94,20.78,20.9,1048000.0
2008-03-20 13:50:00,20.88,20.89,20.76,20.84,730000.0,20.88,20.89,20.76,20.84,730000.0
2008-03-20 13:55:00,20.84,20.87,20.74,20.81,763000.0,20.84,20.87,20.74,20.81,763000.0
2008-03-20 14:00:00,20.81,20.9,20.65,20.67,850000.0,20.81,20.9,20.65,20.67,850000.0
2008-03-20 14:05:00,20.66,20.83,20.63,20.79,896000.0,20.66,20.83,20.63,20.79,896000.0
2008-03-20 14:10:00,20.79,20.81,20.72,20.77,638000.0,20.79,20.81,20.72,20.77,638000.0
2008-03-20 14:15:00,20.77,20.77,20.57,20.62,1022000.0,20.77,20.77,20.57,20.62,1022000.0
2008-03-20 14:20:00,20.6,20.71,20.53,20.65,1013000.0,20.6,20.71,20.53,20.65,1013000.0
2008-03-20 14:25:00,20.67,20.76,20.65,20.72,692000.0,20.67,20.76,20.65,20.72,692000.0
2008-03-20 14:30:00,20.72,20.75,20.63,20.74,840000.0,20.72,20.75,20.63,20.74,840000.0
2008-03-20 14:35:00,20.75,20.8,20.69,20.76,631000.0,20.75,20.8,20.69,20.76,631000.0
2008-03-20 14:40:00,20.75,20.8,20.7,20.72,837000.0,20.75,20.8,20.7,20.72,837000.0
2008-03-20 14:45:00,20.7,20.75,20.66,20.73,443000.0,20.7,20.75,20.66,20.73,443000.0
2008-03-20 14:50:00,20.74,20.95,20.74,20.95,1391000.0,20.74,20.95,20.74,20.95,1391000.0
2008-03-20 14:55:00,20.95,21.04,20.93,20.95,1727000.0,20.95,21.04,20.93,20.95,1727000.0
2008-03-20 15:00:00,20.96,21.04,20.88,21.04,1109000.0,20.96,21.04,20.88,21.04,1109000.0
2008-03-20 15:05:00,21.04,21.04,20.88,20.93,1088000.0,21.04,21.04,20.88,20.93,1088000.0
2008-03-20 15:10:00,20.93,21.38,20.91,21.36,2140000.0,20.93,21.38,20.91,21.36,2140000.0
2008-03-20 15:15:00,21.36,21.5,21.27,21.38,1912000.0,21.36,21.5,21.27,21.38,1912000.0
2008-03-20 15:20:00,21.39,21.4,21.24,21.34,1184000.0,21.39,21.4,21.24,21.34,1184000.0
2008-03-20 15:25:00,21.33,21.34,20.95,21.05,1692000.0,21.33,21.34,20.95,21.05,1692000.0
2008-03-20 15:30:00,21.05,21.12,20.96,21.07,1073000.0,21.05,21.12,20.96,21.07,1073000.0
2008-03-20 15:35:00,21.05,21.08,20.93,21.04,930000.0,21.05,21.08,20.93,21.04,930000.0
2008-03-20 15:40:00,21.03,21.08,20.98,21.02,697000.0,21.03,21.08,20.98,21.02,697000.0
2008-03-20 15:45:00,21.02,21.03,20.88,20.91,1712000.0,21.02,21.03,20.88,20.91,1712000.0
2008-03-20 15:50:00,20.88,20.99,20.87,20.94,1204000.0,20.88,20.99,20.87,20.94,1204000.0
2008-03-20 15:55:00,20.95,20.95,20.71,20.82,2113000.0,20.95,20.95,20.71,20.82,2113000.0
2008-03-24 09:30:00,21.51,21.9,21.5,21.9,2985000.0,21.51,21.9,21.5,21.9,2985000.0
2008-03-24 09:35:00,21.9,22.65,21.87,22.58,4346000.0,21.9,22.65,21.87,22.58,4346000.0
2008-03-24 09:40:00,22.58,22.59,22.24,22.29,3012000.0,22.58,22.59,22.24,22.29,3012000.0
2008-03-24 09:45:00,22.26,22.42,22.21,22.23,2060000.0,22.26,22.42,22.21,22.23,2060000.0
2008-03-24 09:50:00,22.23,22.27,22.12,22.19,1694000.0,22.23,22.27,22.12,22.19,1694000.0
2008-03-24 09:55:00,22.17,22.55,22.13,22.41,2386000.0,22.17,22.55,22.13,22.41,2386000.0
2008-03-24 10:00:00,22.42,22.82,22.39,22.66,2868000.0,22.42,22.82,22.39,22.66,2868000.0
2008-03-24 10:05:00,22.65,22.99,22.62,22.92,1884000.0,22.65,22.99,22.62,22.92,1884000.0
2008-03-24 10:10:00,22.92,23.01,22.84,22.98,1941000.0,22.92,23.01,22.84,22.98,1941000.0
2008-03-24 10:15:00,22.97,23.02,22.85,22.92,1381000.0,22.97,23.02,22.85,22.92,1381000.0
2008-03-24 10:20:00,22.91,23.14,22.91,23.05,1630000.0,22.91,23.14,22.91,23.05,1630000.0
2008-03-24 10:25:00,23.07,23.29,23.06,23.18,1928000.0,23.07,23.29,23.06,23.18,1928000.0
2008-03-24 10:30:00,23.2,23.35,23.13,23.25,1275000.0,23.2,23.35,23.13,23.25,1275000.0
2008-03-24 10:35:00,23.25,23.45,23.23,23.45,1352000.0,23.25,23.45,23.23,23.45,1352000.0
2008-03-24 10:40:00,23.44,23.55,23.34,23.47,1198000.0,23.44,23.55,23.34,23.47,1198000.0
2008-03-24 10:45:00,23.47,23.59,23.42,23.51,2072000.0,23.47,23.59,23.42,23.51,2072000.0
2008-03-24 10:50:00,23.5,23.52,23.25,23.27,1627000.0,23.5,23.52,23.25,23.27,1627000.0
2008-03-24 10:55:00,23.26,23.29,23.02,23.04,1948000.0,23.26,23.29,23.02,23.04,1948000.0
2008-03-24 11:00:00,23.04,23.12,23.02,23.08,1208000.0,23.04,23.12,23.02,23.08,1208000.0
2008-03-24 11:05:00,23.08,23.14,23.04,23.1,996000.0,23.08,23.14,23.04,23.1,996000.0
2008-03-24 11:10:00,23.09,23.18,23.04,23.15,816000.0,23.09,23.18,23.04,23.15,816000.0
2008-03-24 11:15:00,23.15,23.25,23.14,23.2,593000.0,23.15,23.25,23.14,23.2,593000.0
2008-03-24 11:20:00,23.19,23.2,23.06,23.15,414000.0,23.19,23.2,23.06,23.15,414000.0
2008-03-24 11:25:00,23.14,23.24,23.13,23.18,524000.0,23.14,23.24,23.13,23.18,524000.0
2008-03-24 11:30:00,23.18,23.22,23.14,23.2,549000.0,23.18,23.22,23.14,23.2,549000.0
2008-03-24 11:35:00,23.22,23.28,23.15,23.26,808000.0,23.22,23.28,23.15,23.26,808000.0
2008-03-24 11:40:00,23.28,23.44,23.25,23.38,990000.0,23.28,23.44,23.25,23.38,990000.0
2008-03-24 11:45:00,23.38,23.43,23.28,23.32,684000.0,23.38,23.43,23.28,23.32,684000.0
2008-03-24 11:50:00,23.3,23.32,23.2,23.21,560000.0,23.3,23.32,23.2,23.21,560000.0
2008-03-24 11:55:00,23.21,23.39,23.21,23.33,598000.0,23.21,23.39,23.21,23.33,598000.0
2008-03-24 12:00:00,23.33,23.4,23.29,23.34,336000.0,23.33,23.4,23.29,23.34,336000.0
2008-03-24 12:05:00,23.35,23.35,23.31,23.32,369000.0,23.35,23.35,23.31,23.32,369000.0
2008-03-24 12:10:00,23.33,23.35,23.24,23.24,399000.0,23.33,23.35,23.24,23.24,399000.0
2008-03-24 12:15:00,23.24,23.33,23.23,23.33,320000.0,23.24,23.33,23.23,23.33,320000.0
2008-03-24 12:20:00,23.32,23.34,23.27,23.34,253000.0,23.32,23.34,23.27,23.34,253000.0
2008-03-24 12:25:00,23.33,23.58,23.33,23.54,1143000.0,23.33,23.58,23.33,23.54,1143000.0
2008-03-24 12:30:00,23.54,23.65,23.52,23.54,1059000.0,23.54,23.65,23.52,23.54,1059000.0
2008-03-24 12:35:00,23.53,23.7,23.48,23.67,719000.0,23.53,23.7,23.48,23.67,719000.0
2008-03-24 12:40:00,23.7,23.78,23.6,23.68,1075000.0,23.7,23.78,23.6,23.68,1075000.0
2008-03-24 12:45:00,23.67,23.82,23.66,23.8,836000.0,23.67,23.82,23.66,23.8,836000.0
2008-03-24 12:50:00,23.82,23.87,23.73,23.75,1302000.0,23.82,23.87,23.73,23.75,1302000.0
2008-03-24 12:55:00,23.75,23.78,23.65,23.66,536000.0,23.75,23.78,23.65,23.66,536000.0
2008-03-24 13:00:00,23.66,23.67,23.55,23.6,1043000.0,23.66,23.67,23.55,23.6,1043000.0
2008-03-24 13:05:00,23.6,23.73,23.56,23.72,523000.0,23.6,23.73,23.56,23.72,523000.0
2008-03-24 13:10:00,23.71,23.75,23.69,23.74,380000.0,23.71,23.75,23.69,23.74,380000.0
2008-03-24 13:15:00,23.73,23.8,23.67,23.68,680000.0,23.73,23.8,23.67,23.68,680000.0
2008-03-24 13:20:00,23.69,23.92,23.67,23.84,1157000.0,23.69,23.92,23.67,23.84,1157000.0
2008-03-24 13:25:00,23.86,23.99,23.8,23.98,1281000.0,23.86,23.99,23.8,23.98,1281000.0
2008-03-24 13:30:00,23.98,24.09,23.97,24.03,1831000.0,23.98,24.09,23.97,24.03,1831000.0
2008-03-24 13:35:00,24.02,24.05,23.88,23.9,765000.0,24.02,24.05,23.88,23.9,765000.0
2008-03-24 13:40:00,23.91,23.95,23.85,23.9,614000.0,23.91,23.95,23.85,23.9,614000.0
2008-03-24 13:45:00,23.9,24.06,23.89,24.05,640000.0,23.9,24.06,23.89,24.05,640000.0
2008-03-24 13:50:00,24.03,24.16,24.02,24.12,1636000.0,24.03,24.16,24.02,24.12,1636000.0
2008-03-24 13:55:00,24.12,24.24,24.07,24.21,1525000.0,24.12,24.24,24.07,24.21,1525000.0
2008-03-24 14:00:00,24.2,24.27,24.08,24.19,1581000.0,24.2,24.27,24.08,24.19,1581000.0
2008-03-24 14:05:00,24.18,24.19,24.07,24.08,775000.0,24.18,24.19,24.07,24.08,775000.0
2008-03-24 14:10:00,24.07,24.13,23.97,23.99,1174000.0,24.07,24.13,23.97,23.99,1174000.0
2008-03-24 14:15:00,23.98,24.07,23.94,24.04,931000.0,23.98,24.07,23.94,24.04,931000.0
2008-03-24 14:20:00,24.06,24.06,23.92,23.94,773000.0,24.06,24.06,23.92,23.94,773000.0
2008-03-24 14:25:00,23.92,23.96,23.8,23.93,1149000.0,23.92,23.96,23.8,23.93,1149000.0
2008-03-24 14:30:00,23.93,24.0,23.87,23.92,851000.0,23.93,24.0,23.87,23.92,851000.0
2008-03-24 14:35:00,23.92,23.92,23.75,23.8,979000.0,23.92,23.92,23.75,23.8,979000.0
2008-03-24 14:40:00,23.8,24.0,23.78,23.99,900000.0,23.8,24.0,23.78,23.99,900000.0
2008-03-24 14:45:00,24.0,24.06,23.86,23.87,1120000.0,24.0,24.06,23.86,23.87,1120000.0
2008-03-24 14:50:00,23.9,23.9,23.65,23.67,1314000.0,23.9,23.9,23.65,23.67,1314000.0
2008-03-24 14:55:00,23.67,23.8,23.65,23.74,1198000.0,23.67,23.8,23.65,23.74,1198000.0
2008-03-24 15:00:00,23.74,23.9,23.65,23.85,1101000.0,23.74,23.9,23.65,23.85,1101000.0
2008-03-24 15:05:00,23.85,23.89,23.76,23.81,569000.0,23.85,23.89,23.76,23.81,569000.0
2008-03-24 15:10:00,23.81,23.96,23.81,23.9,1001000.0,23.81,23.96,23.81,23.9,1001000.0
2008-03-24 15:15:00,23.9,24.02,23.89,23.97,1014000.0,23.9,24.02,23.89,23.97,1014000.0
2008-03-24 15:20:00,23.96,23.97,23.81,23.84,699000.0,23.96,23.97,23.81,23.84,699000.0
2008-03-24 15:25:00,23.84,23.84,23.59,23.59,944000.0,23.84,23.84,23.59,23.59,944000.0
2008-03-24 15:30:00,23.59,23.75,23.57,23.72,1171000.0,23.59,23.75,23.57,23.72,1171000.0
2008-03-24 15:35:00,23.73,23.96,23.65,23.91,1262000.0,23.73,23.96,23.65,23.91,1262000.0
2008-03-24 15:40:00,23.9,23.92,23.81,23.85,817000.0,23.9,23.92,23.81,23.85,817000.0
2008-03-24 15:45:00,23.87,23.89,23.66,23.67,1368000.0,23.87,23.89,23.66,23.67,1368000.0
2008-03-24 15:50:00,23.68,23.99,23.67,23.98,1829000.0,23.68,23.99,23.67,23.98,1829000.0
2008-03-24 15:55:00,23.97,24.0,23.91,23.99,1989000.0,23.97,24.0,23.91,23.99,1989000.0
2008-03-25 09:30:00,24.5,24.52,23.88,24.29,2634000.0,24.5,24.52,23.88,24.29,2634000.0
2008-03-25 09:35:00,24.29,24.4,23.99,24.0,1900000.0,24.29,24.4,23.99,24.0,1900000.0
2008-03-25 09:40:00,23.98,24.08,23.8,23.82,1850000.0,23.98,24.08,23.8,23.82,1850000.0
2008-03-25 09:45:00,23.82,23.89,23.66,23.68,1560000.0,23.82,23.89,23.66,23.68,1560000.0
2008-03-25 09:50:00,23.68,23.8,23.56,23.76,2103000.0,23.68,23.8,23.56,23.76,2103000.0
2008-03-25 09:55:00,23.74,23.77,23.12,23.24,2252000.0,23.74,23.77,23.12,23.24,2252000.0
2008-03-25 10:00:00,23.24,23.26,22.8,23.18,3306000.0,23.24,23.26,22.8,23.18,3306000.0
2008-03-25 10:05:00,23.19,23.5,23.01,23.35,2374000.0,23.19,23.5,23.01,23.35,2374000.0
2008-03-25 10:10:00,23.35,23.45,23.26,23.4,1772000.0,23.35,23.45,23.26,23.4,1772000.0
2008-03-25 10:15:00,23.38,23.51,23.27,23.3,1394000.0,23.38,23.51,23.27,23.3,1394000.0
2008-03-25 10:20:00,23.29,23.48,23.21,23.32,1500000.0,23.29,23.48,23.21,23.32,1500000.0
2008-03-25 10:25:00,23.34,23.43,23.27,23.32,776000.0,23.34,23.43,23.27,23.32,776000.0
2008-03-25 10:30:00,23.33,23.36,23.16,23.2,676000.0,23.33,23.36,23.16,23.2,676000.0
2008-03-25 10:35:00,23.18,23.29,23.17,23.19,471000.0,23.18,23.29,23.17,23.19,471000.0
2008-03-25 10:40:00,23.2,23.43,23.2,23.42,743000.0,23.2,23.43,23.2,23.42,743000.0
2008-03-25 10:45:00,23.41,23.7,23.41,23.65,1508000.0,23.41,23.7,23.41,23.65,1508000.0
2008-03-25 10:50:00,23.66,23.74,23.61,23.65,1110000.0,23.66,23.74,23.61,23.65,1110000.0
2008-03-25 10:55:00,23.66,23.66,23.53,23.62,806000.0,23.66,23.66,23.53,23.62,806000.0
2008-03-25 11:00:00,23.64,23.87,23.55,23.84,1230000.0,23.64,23.87,23.55,23.84,1230000.0
2008-03-25 11:05:00,23.84,23.85,23.69,23.73,1009000.0,23.84,23.85,23.69,23.73,1009000.0
2008-03-25 11:10:00,23.7,23.95,23.7,23.95,637000.0,23.7,23.95,23.7,23.95,637000.0
2008-03-25 11:15:00,23.95,24.07,23.88,23.9,1834000.0,23.95,24.07,23.88,23.9,1834000.0
2008-03-25 11:20:00,23.92,24.0,23.86,23.97,832000.0,23.92,24.0,23.86,23.97,832000.0
2008-03-25 11:25:00,23.97,24.03,23.93,23.97,976000.0,23.97,24.03,23.93,23.97,976000.0
2008-03-25 11:30:00,23.97,24.02,23.9,23.95,672000.0,23.97,24.02,23.9,23.95,672000.0
2008-03-25 11:35:00,23.97,24.03,23.9,23.9,872000.0,23.97,24.03,23.9,23.9,872000.0
2008-03-25 11:40:00,23.92,23.99,23.76,23.85,850000.0,23.92,23.99,23.76,23.85,850000.0
2008-03-25 11:45:00,23.85,23.88,23.68,23.71,1053000.0,23.85,23.88,23.68,23.71,1053000.0
2008-03-25 11:50:00,23.69,23.81,23.68,23.74,875000.0,23.69,23.81,23.68,23.74,875000.0
2008-03-25 11:55:00,23.74,23.75,23.67,23.71,464000.0,23.74,23.75,23.67,23.71,464000.0
2008-03-25 12:00:00,23.71,23.86,23.68,23.84,601000.0,23.71,23.86,23.68,23.84,601000.0
2008-03-25 12:05:00,23.83,23.91,23.8,23.91,476000.0,23.83,23.91,23.8,23.91,476000.0
2008-03-25 12:10:00,23.91,23.91,23.79,23.82,369000.0,23.91,23.91,23.79,23.82,369000.0
2008-03-25 12:15:00,23.82,23.96,23.82,23.92,600000.0,23.82,23.96,23.82,23.92,600000.0
2008-03-25 12:20:00,23.92,23.98,23.9,23.94,602000.0,23.92,23.98,23.9,23.94,602000.0
2008-03-25 12:25:00,23.93,24.08,23.91,24.08,603000.0,23.93,24.08,23.91,24.08,603000.0
2008-03-25 12:30:00,24.06,24.1,24.0,24.03,615000.0,24.06,24.1,24.0,24.03,615000.0
2008-03-25 12:35:00,24.04,24.1,23.93,24.08,794000.0,24.04,24.1,23.93,24.08,794000.0
2008-03-25 12:40:00,24.1,24.16,24.06,24.06,690000.0,24.1,24.16,24.06,24.06,690000.0
2008-03-25 12:45:00,24.07,24.18,24.06,24.15,590000.0,24.07,24.18,24.06,24.15,590000.0
2008-03-25 12:50:00,24.17,24.24,24.12,24.16,709000.0,24.17,24.24,24.12,24.16,709000.0
2008-03-25 12:55:00,24.17,24.17,23.95,24.03,813000.0,24.17,24.17,23.95,24.03,813000.0
2008-03-25 13:00:00,24.01,24.1,24.0,24.02,437000.0,24.01,24.1,24.0,24.02,437000.0
2008-03-25 13:05:00,24.01,24.02,23.81,23.86,881000.0,24.01,24.02,23.81,23.86,881000.0
2008-03-25 13:10:00,23.86,23.95,23.84,23.95,452000.0,23.86,23.95,23.84,23.95,452000.0
2008-03-25 13:15:00,23.93,23.95,23.83,23.88,319000.0,23.93,23.95,23.83,23.88,319000.0
2008-03-25 13:20:00,23.86,23.99,23.84,23.97,348000.0,23.86,23.99,23.84,23.97,348000.0
2008-03-25 13:25:00,23.96,24.07,23.92,24.07,398000.0,23.96,24.07,23.92,24.07,398000.0
2008-03-25 13:30:00,24.06,24.2,24.05,24.12,1171000.0,24.06,24.2,24.05,24.12,1171000.0
2008-03-25 13:35:00,24.12,24.15,23.98,24.01,826000.0,24.12,24.15,23.98,24.01,826000.0
2008-03-25 13:40:00,24.02,24.19,24.0,24.19,389000.0,24.02,24.19,24.0,24.19,389000.0
2008-03-25 13:45:00,24.17,24.18,24.12,24.15,516000.0,24.17,24.18,24.12,24.15,516000.0
2008-03-25 13:50:00,24.14,24.19,24.07,24.08,540000.0,24.14,24.19,24.07,24.08,540000.0
2008-03-25 13:55:00,24.09,24.17,24.08,24.15,723000.0,24.09,24.17,24.08,24.15,723000.0
2008-03-25 14:00:00,24.17,24.2,24.11,24.18,723000.0,24.17,24.2,24.11,24.18,723000.0
2008-03-25 14:05:00,24.18,24.35,24.17,24.28,1327000.0,24.18,24.35,24.17,24.28,1327000.0
2008-03-25 14:10:00,24.29,24.32,24.22,24.25,601000.0,24.29,24.32,24.22,24.25,601000.0
2008-03-25 14:15:00,24.25,24.25,24.17,24.22,544000.0,24.25,24.25,24.17,24.22,544000.0
2008-03-25 14:20:00,24.23,24.24,24.1,24.1,556000.0,24.23,24.24,24.1,24.1,556000.0
2008-03-25 14:25:00,24.1,24.12,24.01,24.06,731000.0,24.1,24.12,24.01,24.06,731000.0
2008-03-25 14:30:00,24.06,24.06,23.84,23.86,1064000.0,24.06,24.06,23.84,23.86,1064000.0
2008-03-25 14:35:00,23.86,23.98,23.86,23.95,583000.0,23.86,23.98,23.86,23.95,583000.0
2008-03-25 14:40:00,23.94,24.02,23.88,23.96,779000.0,23.94,24.02,23.88,23.96,779000.0
2008-03-25 14:45:00,23.97,24.03,23.89,23.95,657000.0,23.97,24.03,23.89,23.95,657000.0
2008-03-25 14:50:00,23.96,24.02,23.89,23.97,592000.0,23.96,24.02,23.89,23.97,592000.0
2008-03-25 14:55:00,23.97,24.01,23.92,23.99,490000.0,23.97,24.01,23.92,23.99,490000.0
2008-03-25 15:00:00,23.99,24.13,23.97,24.08,1160000.0,23.99,24.13,23.97,24.08,1160000.0
2008-03-25 15:05:00,24.09,24.11,23.96,23.97,731000.0,24.09,24.11,23.96,23.97,731000.0
2008-03-25 15:10:00,23.98,24.02,23.89,24.0,766000.0,23.98,24.02,23.89,24.0,766000.0
2008-03-25 15:15:00,23.99,24.05,23.97,23.99,993000.0,23.99,24.05,23.97,23.99,993000.0
2008-03-25 15:20:00,23.99,24.07,23.94,24.03,564000.0,23.99,24.07,23.94,24.03,564000.0
2008-03-25 15:25:00,24.05,24.05,23.97,24.0,618000.0,24.05,24.05,23.97,24.0,618000.0
2008-03-25 15:30:00,24.0,24.03,23.92,23.92,721000.0,24.0,24.03,23.92,23.92,721000.0
2008-03-25 15:35:00,23.92,23.93,23.76,23.8,1293000.0,23.92,23.93,23.76,23.8,1293000.0
2008-03-25 15:40:00,23.79,23.84,23.56,23.64,1272000.0,23.79,23.84,23.56,23.64,1272000.0
2008-03-25 15:45:00,23.63,23.72,23.55,23.66,850000.0,23.63,23.72,23.55,23.66,850000.0
2008-03-25 15:50:00,23.66,23.68,23.51,23.52,1193000.0,23.66,23.68,23.51,23.52,1193000.0
2008-03-25 15:55:00,23.52,23.62,23.51,23.58,1142000.0,23.52,23.62,23.51,23.58,1142000.0
2008-03-26 09:30:00,23.45,23.8,23.23,23.65,1480000.0,23.45,23.8,23.23,23.65,1480000.0
2008-03-26 09:35:00,23.64,24.12,23.47,24.07,2062000.0,23.64,24.12,23.47,24.07,2062000.0
2008-03-26 09:40:00,24.11,24.41,24.07,24.22,2455000.0,24.11,24.41,24.07,24.22,2455000.0
2008-03-26 09:45:00,24.21,24.21,23.88,23.96,1609000.0,24.21,24.21,23.88,23.96,1609000.0
2008-03-26 09:50:00,23.96,24.3,23.94,24.13,1629000.0,23.96,24.3,23.94,24.13,1629000.0
2008-03-26 09:55:00,24.12,24.39,24.06,24.25,1462000.0,24.12,24.39,24.06,24.25,1462000.0
2008-03-26 10:00:00,24.25,24.48,24.17,24.18,2107000.0,24.25,24.48,24.17,24.18,2107000.0
2008-03-26 10:05:00,24.22,24.58,24.19,24.45,2089000.0,24.22,24.58,24.19,24.45,2089000.0
2008-03-26 10:10:00,24.43,24.53,24.33,24.34,1393000.0,24.43,24.53,24.33,24.34,1393000.0
2008-03-26 10:15:00,24.33,24.4,24.27,24.36,779000.0,24.33,24.4,24.27,24.36,779000.0
2008-03-26 10:20:00,24.36,24.48,24.26,24.26,1348000.0,24.36,24.48,24.26,24.26,1348000.0
2008-03-26 10:25:00,24.26,24.31,24.08,24.22,1517000.0,24.26,24.31,24.08,24.22,1517000.0
2008-03-26 10:30:00,24.22,24.22,24.0,24.05,1165000.0,24.22,24.22,24.0,24.05,1165000.0
2008-03-26 10:35:00,24.05,24.15,24.02,24.08,905000.0,24.05,24.15,24.02,24.08,905000.0
2008-03-26 10:40:00,24.09,24.09,23.89,23.94,1381000.0,24.09,24.09,23.89,23.94,1381000.0
2008-03-26 10:45:00,23.93,24.03,23.89,23.95,665000.0,23.93,24.03,23.89,23.95,665000.0
2008-03-26 10:50:00,23.97,24.17,23.96,24.08,998000.0,23.97,24.17,23.96,24.08,998000.0
2008-03-26 10:55:00,24.1,24.17,24.07,24.14,770000.0,24.1,24.17,24.07,24.14,770000.0
2008-03-26 11:00:00,24.14,24.17,24.06,24.07,500000.0,24.14,24.17,24.06,24.07,500000.0
2008-03-26 11:05:00,24.06,24.19,24.06,24.13,641000.0,24.06,24.19,24.06,24.13,641000.0
2008-03-26 11:10:00,24.13,24.22,24.13,24.18,728000.0,24.13,24.22,24.13,24.18,728000.0
2008-03-26 11:15:00,24.17,24.2,24.09,24.15,540000.0,24.17,24.2,24.09,24.15,540000.0
2008-03-26 11:20:00,24.15,24.26,24.12,24.26,608000.0,24.15,24.26,24.12,24.26,608000.0
2008-03-26 11:25:00,24.24,24.39,24.23,24.38,988000.0,24.24,24.39,24.23,24.38,988000.0
2008-03-26 11:30:00,24.39,24.39,24.31,24.34,879000.0,24.39,24.39,24.31,24.34,879000.0
2008-03-26 11:35:00,24.35,24.36,24.28,24.32,416000.0,24.35,24.36,24.28,24.32,416000.0
2008-03-26 11:40:00,24.32,24.39,24.27,24.3,526000.0,24.32,24.39,24.27,24.3,526000.0
2008-03-26 11:45:00,24.3,24.45,24.3,24.4,798000.0,24.3,24.45,24.3,24.4,798000.0
2008-03-26 11:50:00,24.42,24.45,24.37,24.45,541000.0,24.42,24.45,24.37,24.45,541000.0
2008-03-26 11:55:00,24.43,24.45,24.37,24.37,480000.0,24.43,24.45,24.37,24.37,480000.0
2008-03-26 12:00:00,24.37,24.4,24.28,24.32,578000.0,24.37,24.4,24.28,24.32,578000.0
2008-03-26 12:05:00,24.32,24.37,24.31,24.37,427000.0,24.32,24.37,24.31,24.37,427000.0
2008-03-26 12:10:00,24.36,24.37,24.23,24.23,379000.0,24.36,24.37,24.23,24.23,379000.0
2008-03-26 12:15:00,24.23,24.25,24.17,24.17,462000.0,24.23,24.25,24.17,24.17,462000.0
2008-03-26 12:20:00,24.18,24.2,24.11,24.12,700000.0,24.18,24.2,24.11,24.12,700000.0
2008-03-26 12:25:00,24.12,24.21,24.12,24.14,395000.0,24.12,24.21,24.12,24.14,395000.0
2008-03-26 12:30:00,24.15,24.2,24.12,24.12,287000.0,24.15,24.2,24.12,24.12,287000.0
2008-03-26 12:35:00,24.12,24.12,24.07,24.09,418000.0,24.12,24.12,24.07,24.09,418000.0
2008-03-26 12:40:00,24.07,24.16,24.07,24.12,341000.0,24.07,24.16,24.07,24.12,341000.0
2008-03-26 12:45:00,24.11,24.12,24.06,24.11,457000.0,24.11,24.12,24.06,24.11,457000.0
2008-03-26 12:50:00,24.11,24.13,24.04,24.05,513000.0,24.11,24.13,24.04,24.05,513000.0
2008-03-26 12:55:00,24.05,24.15,24.03,24.15,370000.0,24.05,24.15,24.03,24.15,370000.0
2008-03-26 13:00:00,24.14,24.18,24.12,24.16,364000.0,24.14,24.18,24.12,24.16,364000.0
2008-03-26 13:05:00,24.17,24.23,24.14,24.18,382000.0,24.17,24.23,24.14,24.18,382000.0
2008-03-26 13:10:00,24.18,24.26,24.16,24.24,514000.0,24.18,24.26,24.16,24.24,514000.0
2008-03-26 13:15:00,24.25,24.26,24.17,24.17,290000.0,24.25,24.26,24.17,24.17,290000.0
2008-03-26 13:20:00,24.18,24.2,24.17,24.19,89000.0,24.18,24.2,24.17,24.19,89000.0
2008-03-26 13:25:00,24.19,24.31,24.19,24.25,819000.0,24.19,24.31,24.19,24.25,819000.0
2008-03-26 13:30:00,24.25,24.25,24.06,24.06,654000.0,24.25,24.25,24.06,24.06,654000.0
2008-03-26 13:35:00,24.06,24.11,24.03,24.1,493000.0,24.06,24.11,24.03,24.1,493000.0
2008-03-26 13:40:00,24.11,24.15,24.07,24.08,225000.0,24.11,24.15,24.07,24.08,225000.0
2008-03-26 13:45:00,24.08,24.09,24.01,24.05,377000.0,24.08,24.09,24.01,24.05,377000.0
2008-03-26 13:50:00,24.05,24.12,24.04,24.08,273000.0,24.05,24.12,24.04,24.08,273000.0
2008-03-26 13:55:00,24.07,24.13,24.07,24.13,155000.0,24.07,24.13,24.07,24.13,155000.0
2008-03-26 14:00:00,24.12,24.12,23.84,23.99,1262000.0,24.12,24.12,23.84,23.99,1262000.0
2008-03-26 14:05:00,23.97,24.2,23.97,24.18,1160000.0,23.97,24.2,23.97,24.18,1160000.0
2008-03-26 14:10:00,24.16,24.25,24.11,24.23,548000.0,24.16,24.25,24.11,24.23,548000.0
2008-03-26 14:15:00,24.23,24.25,24.16,24.21,466000.0,24.23,24.25,24.16,24.21,466000.0
2008-03-26 14:20:00,24.21,24.22,24.08,24.12,379000.0,24.21,24.22,24.08,24.12,379000.0
2008-03-26 14:25:00,24.14,24.2,24.09,24.18,398000.0,24.14,24.2,24.09,24.18,398000.0
2008-03-26 14:30:00,24.17,24.24,24.1,24.16,613000.0,24.17,24.24,24.1,24.16,613000.0
2008-03-26 14:35:00,24.18,24.25,24.1,24.13,645000.0,24.18,24.25,24.1,24.13,645000.0
2008-03-26 14:40:00,24.14,24.24,24.13,24.18,499000.0,24.14,24.24,24.13,24.18,499000.0
2008-03-26 14:45:00,24.17,24.34,24.17,24.33,1324000.0,24.17,24.34,24.17,24.33,1324000.0
2008-03-26 14:50:00,24.33,24.43,24.33,24.35,1214000.0,24.33,24.43,24.33,24.35,1214000.0
2008-03-26 14:55:00,24.35,24.45,24.29,24.45,672000.0,24.35,24.45,24.29,24.45,672000.0
2008-03-26 15:00:00,24.45,24.49,24.33,24.37,900000.0,24.45,24.49,24.33,24.37,900000.0
2008-03-26 15:05:00,24.37,24.5,24.34,24.47,720000.0,24.37,24.5,24.34,24.47,720000.0
2008-03-26 15:10:00,24.47,24.47,24.25,24.35,1023000.0,24.47,24.47,24.25,24.35,1023000.0
2008-03-26 15:15:00,24.35,24.38,24.28,24.34,576000.0,24.35,24.38,24.28,24.34,576000.0
2008-03-26 15:20:00,24.34,24.42,24.3,24.38,706000.0,24.34,24.42,24.3,24.38,706000.0
2008-03-26 15:25:00,24.38,24.41,24.22,24.25,603000.0,24.38,24.41,24.22,24.25,603000.0
2008-03-26 15:30:00,24.23,24.23,24.05,24.1,1228000.0,24.23,24.23,24.05,24.1,1228000.0
2008-03-26 15:35:00,24.11,24.15,24.03,24.13,759000.0,24.11,24.15,24.03,24.13,759000.0
2008-03-26 15:40:00,24.12,24.16,24.03,24.12,469000.0,24.12,24.16,24.03,24.12,469000.0
2008-03-26 15:45:00,24.1,24.2,24.07,24.2,568000.0,24.1,24.2,24.07,24.2,568000.0
2008-03-26 15:50:00,24.2,24.3,24.15,24.16,1299000.0,24.2,24.3,24.15,24.16,1299000.0
2008-03-26 15:55:00,24.15,24.2,24.11,24.12,770000.0,24.15,24.2,24.11,24.12,770000.0
2008-03-27 09:30:00,23.75,24.02,23.58,24.02,2008000.0,23.75,24.02,23.58,24.02,2008000.0
2008-03-27 09:35:00,24.03,24.03,23.8,23.83,1044000.0,24.03,24.03,23.8,23.83,1044000.0
2008-03-27 09:40:00,23.84,24.09,23.84,23.95,1008000.0,23.84,24.09,23.84,23.95,1008000.0
2008-03-27 09:45:00,23.95,24.07,23.88,23.9,1201000.0,23.95,24.07,23.88,23.9,1201000.0
2008-03-27 09:50:00,23.9,23.92,23.62,23.67,1867000.0,23.9,23.92,23.62,23.67,1867000.0
2008-03-27 09:55:00,23.67,23.81,23.64,23.76,1336000.0,23.67,23.81,23.64,23.76,1336000.0
2008-03-27 10:00:00,23.77,23.83,23.72,23.76,903000.0,23.77,23.83,23.72,23.76,903000.0
2008-03-27 10:05:00,23.74,23.8,23.72,23.73,650000.0,23.74,23.8,23.72,23.73,650000.0
2008-03-27 10:10:00,23.75,23.77,23.58,23.74,934000.0,23.75,23.77,23.58,23.74,934000.0
2008-03-27 10:15:00,23.74,23.8,23.63,23.63,786000.0,23.74,23.8,23.63,23.63,786000.0
2008-03-27 10:20:00,23.63,23.67,23.51,23.55,1486000.0,23.63,23.67,23.51,23.55,1486000.0
2008-03-27 10:25:00,23.55,23.64,23.53,23.55,872000.0,23.55,23.64,23.53,23.55,872000.0
2008-03-27 10:30:00,23.53,23.61,23.46,23.52,827000.0,23.53,23.61,23.46,23.52,827000.0
2008-03-27 10:35:00,23.52,23.6,23.47,23.57,652000.0,23.52,23.6,23.47,23.57,652000.0
2008-03-27 10:40:00,23.58,23.66,23.56,23.64,763000.0,23.58,23.66,23.56,23.64,763000.0
2008-03-27 10:45:00,23.64,23.64,23.51,23.57,585000.0,23.64,23.64,23.51,23.57,585000.0
2008-03-27 10:50:00,23.57,23.64,23.52,23.6,531000.0,23.57,23.64,23.52,23.6,531000.0
2008-03-27 10:55:00,23.61,23.75,23.59,23.75,784000.0,23.61,23.75,23.59,23.75,784000.0
2008-03-27 11:00:00,23.76,23.79,23.68,23.71,673000.0,23.76,23.79,23.68,23.71,673000.0
2008-03-27 11:05:00,23.7,23.7,23.6,23.62,751000.0,23.7,23.7,23.6,23.62,751000.0
2008-03-27 11:10:00,23.61,23.7,23.61,23.64,326000.0,23.61,23.7,23.61,23.64,326000.0
2008-03-27 11:15:00,23.65,23.74,23.64,23.72,468000.0,23.65,23.74,23.64,23.72,468000.0
2008-03-27 11:20:00,23.72,23.76,23.69,23.72,480000.0,23.72,23.76,23.69,23.72,480000.0
2008-03-27 11:25:00,23.71,23.75,23.69,23.74,222000.0,23.71,23.75,23.69,23.74,222000.0
2008-03-27 11:30:00,23.72,23.85,23.7,23.82,691000.0,23.72,23.85,23.7,23.82,691000.0
2008-03-27 11:35:00,23.82,23.92,23.82,23.92,944000.0,23.82,23.92,23.82,23.92,944000.0
2008-03-27 11:40:00,23.91,23.95,23.83,23.95,904000.0,23.91,23.95,23.83,23.95,904000.0
2008-03-27 11:45:00,23.93,24.0,23.92,23.95,1056000.0,23.93,24.0,23.92,23.95,1056000.0
2008-03-27 11:50:00,23.95,23.98,23.9,23.92,528000.0,23.95,23.98,23.9,23.92,528000.0
2008-03-27 11:55:00,23.92,23.92,23.83,23.9,528000.0,23.92,23.92,23.83,23.9,528000.0
2008-03-27 12:00:00,23.91,23.91,23.86,23.88,222000.0,23.91,23.91,23.86,23.88,222000.0
2008-03-27 12:05:00,23.88,23.9,23.84,23.88,270000.0,23.88,23.9,23.84,23.88,270000.0
2008-03-27 12:10:00,23.86,24.07,23.86,24.03,1036000.0,23.86,24.07,23.86,24.03,1036000.0
2008-03-27 12:15:00,24.03,24.08,23.96,23.98,763000.0,24.03,24.08,23.96,23.98,763000.0
2008-03-27 12:20:00,23.98,24.02,23.87,23.88,605000.0,23.98,24.02,23.87,23.88,605000.0
2008-03-27 12:25:00,23.88,23.99,23.88,23.98,293000.0,23.88,23.99,23.88,23.98,293000.0
2008-03-27 12:30:00,23.97,24.02,23.97,23.99,401000.0,23.97,24.02,23.97,23.99,401000.0
2008-03-27 12:35:00,23.98,24.0,23.93,23.95,288000.0,23.98,24.0,23.93,23.95,288000.0
2008-03-27 12:40:00,23.95,23.98,23.93,23.95,314000.0,23.95,23.98,23.93,23.95,314000.0
2008-03-27 12:45:00,23.96,24.0,23.85,23.89,635000.0,23.96,24.0,23.85,23.89,635000.0
2008-03-27 12:50:00,23.89,23.9,23.86,23.89,373000.0,23.89,23.9,23.86,23.89,373000.0
2008-03-27 12:55:00,23.89,23.93,23.87,23.87,300000.0,23.89,23.93,23.87,23.87,300000.0
2008-03-27 13:00:00,23.89,23.9,23.87,23.88,182000.0,23.89,23.9,23.87,23.88,182000.0
2008-03-27 13:05:00,23.87,23.94,23.87,23.88,400000.0,23.87,23.94,23.87,23.88,400000.0
2008-03-27 13:10:00,23.88,23.92,23.86,23.92,294000.0,23.88,23.92,23.86,23.92,294000.0
2008-03-27 13:15:00,23.93,23.93,23.82,23.82,218000.0,23.93,23.93,23.82,23.82,218000.0
2008-03-27 13:20:00,23.83,23.85,23.78,23.82,647000.0,23.83,23.85,23.78,23.82,647000.0
2008-03-27 13:25:00,23.82,23.86,23.82,23.84,235000.0,23.82,23.86,23.82,23.84,235000.0
2008-03-27 13:30:00,23.83,23.84,23.71,23.73,711000.0,23.83,23.84,23.71,23.73,711000.0
2008-03-27 13:35:00,23.71,23.76,23.63,23.68,1027000.0,23.71,23.76,23.63,23.68,1027000.0
2008-03-27 13:40:00,23.68,23.7,23.63,23.65,396000.0,23.68,23.7,23.63,23.65,396000.0
2008-03-27 13:45:00,23.65,23.7,23.57,23.57,749000.0,23.65,23.7,23.57,23.57,749000.0
2008-03-27 13:50:00,23.56,23.62,23.5,23.61,1094000.0,23.56,23.62,23.5,23.61,1094000.0
2008-03-27 13:55:00,23.6,23.63,23.58,23.6,434000.0,23.6,23.63,23.58,23.6,434000.0
2008-03-27 14:00:00,23.59,23.61,23.54,23.54,390000.0,23.59,23.61,23.54,23.54,390000.0
2008-03-27 14:05:00,23.54,23.62,23.5,23.61,681000.0,23.54,23.62,23.5,23.61,681000.0
2008-03-27 14:10:00,23.61,23.68,23.6,23.64,438000.0,23.61,23.68,23.6,23.64,438000.0
2008-03-27 14:15:00,23.64,23.72,23.6,23.65,538000.0,23.64,23.72,23.6,23.65,538000.0
2008-03-27 14:20:00,23.65,23.75,23.62,23.69,608000.0,23.65,23.75,23.62,23.69,608000.0
2008-03-27 14:25:00,23.7,23.8,23.7,23.79,772000.0,23.7,23.8,23.7,23.79,772000.0
2008-03-27 14:30:00,23.77,23.82,23.72,23.81,702000.0,23.77,23.82,23.72,23.81,702000.0
2008-03-27 14:35:00,23.8,23.86,23.79,23.81,671000.0,23.8,23.86,23.79,23.81,671000.0
2008-03-27 14:40:00,23.81,23.88,23.79,23.82,681000.0,23.81,23.88,23.79,23.82,681000.0
2008-03-27 14:45:00,23.82,23.9,23.8,23.86,434000.0,23.82,23.9,23.8,23.86,434000.0
2008-03-27 14:50:00,23.86,23.92,23.83,23.85,510000.0,23.86,23.92,23.83,23.85,510000.0
2008-03-27 14:55:00,23.85,23.86,23.74,23.77,708000.0,23.85,23.86,23.74,23.77,708000.0
2008-03-27 15:00:00,23.77,23.83,23.74,23.79,330000.0,23.77,23.83,23.74,23.79,330000.0
2008-03-27 15:05:00,23.8,23.8,23.73,23.75,483000.0,23.8,23.8,23.73,23.75,483000.0
2008-03-27 15:10:00,23.75,23.81,23.7,23.81,652000.0,23.75,23.81,23.7,23.81,652000.0
2008-03-27 15:15:00,23.8,23.8,23.74,23.78,334000.0,23.8,23.8,23.74,23.78,334000.0
2008-03-27 15:20:00,23.77,23.81,23.74,23.77,444000.0,23.77,23.81,23.74,23.77,444000.0
2008-03-27 15:25:00,23.78,23.88,23.77,23.84,585000.0,23.78,23.88,23.77,23.84,585000.0
2008-03-27 15:30:00,23.83,23.85,23.79,23.82,452000.0,23.83,23.85,23.79,23.82,452000.0
2008-03-27 15:35:00,23.81,23.81,23.56,23.56,1033000.0,23.81,23.81,23.56,23.56,1033000.0
2008-03-27 15:40:00,23.56,23.73,23.56,23.67,731000.0,23.56,23.73,23.56,23.67,731000.0
2008-03-27 15:45:00,23.67,23.7,23.62,23.63,842000.0,23.67,23.7,23.62,23.63,842000.0
2008-03-27 15:50:00,23.61,23.64,23.55,23.64,706000.0,23.61,23.64,23.55,23.64,706000.0
2008-03-27 15:55:00,23.63,23.76,23.63,23.75,1133000.0,23.63,23.76,23.63,23.75,1133000.0
2008-03-28 09:30:00,24.06,24.4,23.88,24.36,1767000.0,24.06,24.4,23.88,24.36,1767000.0
2008-03-28 09:35:00,24.35,24.43,24.23,24.33,1745000.0,24.35,24.43,24.23,24.33,1745000.0
2008-03-28 09:40:00,24.36,24.46,24.29,24.39,1400000.0,24.36,24.46,24.29,24.39,1400000.0
2008-03-28 09:45:00,24.41,24.5,24.28,24.38,1525000.0,24.41,24.5,24.28,24.38,1525000.0
2008-03-28 09:50:00,24.38,24.53,24.37,24.43,1380000.0,24.38,24.53,24.37,24.43,1380000.0
2008-03-28 09:55:00,24.43,24.75,24.43,24.7,2141000.0,24.43,24.75,24.43,24.7,2141000.0
2008-03-28 10:00:00,24.68,24.9,24.67,24.84,2326000.0,24.68,24.9,24.67,24.84,2326000.0
2008-03-28 10:05:00,24.84,24.95,24.75,24.82,1315000.0,24.84,24.95,24.75,24.82,1315000.0
2008-03-28 10:10:00,24.83,24.85,24.66,24.68,1255000.0,24.83,24.85,24.66,24.68,1255000.0
2008-03-28 10:15:00,24.68,24.75,24.68,24.72,956000.0,24.68,24.75,24.68,24.72,956000.0
2008-03-28 10:20:00,24.72,24.85,24.61,24.68,1420000.0,24.72,24.85,24.61,24.68,1420000.0
2008-03-28 10:25:00,24.68,24.76,24.62,24.75,867000.0,24.68,24.76,24.62,24.75,867000.0
2008-03-28 10:30:00,24.73,24.77,24.66,24.75,901000.0,24.73,24.77,24.66,24.75,901000.0
2008-03-28 10:35:00,24.74,24.76,24.63,24.69,1320000.0,24.74,24.76,24.63,24.69,1320000.0
2008-03-28 10:40:00,24.7,24.76,24.65,24.71,1131000.0,24.7,24.76,24.65,24.71,1131000.0
2008-03-28 10:45:00,24.71,24.89,24.68,24.83,1566000.0,24.71,24.89,24.68,24.83,1566000.0
2008-03-28 10:50:00,24.83,24.88,24.81,24.83,868000.0,24.83,24.88,24.81,24.83,868000.0
2008-03-28 10:55:00,24.83,24.83,24.62,24.77,1642000.0,24.83,24.83,24.62,24.77,1642000.0
2008-03-28 11:00:00,24.77,24.77,24.69,24.75,697000.0,24.77,24.77,24.69,24.75,697000.0
2008-03-28 11:05:00,24.75,24.85,24.75,24.79,818000.0,24.75,24.85,24.75,24.79,818000.0
2008-03-28 11:10:00,24.81,24.82,24.74,24.79,825000.0,24.81,24.82,24.74,24.79,825000.0
2008-03-28 11:15:00,24.79,24.94,24.77,24.85,1071000.0,24.79,24.94,24.77,24.85,1071000.0
2008-03-28 11:20:00,24.83,24.92,24.79,24.9,817000.0,24.83,24.92,24.79,24.9,817000.0
2008-03-28 11:25:00,24.9,24.97,24.89,24.92,1052000.0,24.9,24.97,24.89,24.92,1052000.0
2008-03-28 11:30:00,24.91,25.14,24.9,25.11,2005000.0,24.91,25.14,24.9,25.11,2005000.0
2008-03-28 11:35:00,25.13,25.17,25.08,25.1,1343000.0,25.13,25.17,25.08,25.1,1343000.0
2008-03-28 11:40:00,25.12,25.12,25.02,25.11,855000.0,25.12,25.12,25.02,25.11,855000.0
2008-03-28 11:45:00,25.11,25.22,25.1,25.15,1201000.0,25.11,25.22,25.1,25.15,1201000.0
2008-03-28 11:50:00,25.15,25.2,25.08,25.14,803000.0,25.15,25.2,25.08,25.14,803000.0
2008-03-28 11:55:00,25.14,25.17,25.09,25.12,611000.0,25.14,25.17,25.09,25.12,611000.0
2008-03-28 12:00:00,25.1,25.13,24.98,25.04,1014000.0,25.1,25.13,24.98,25.04,1014000.0
2008-03-28 12:05:00,25.04,25.08,25.0,25.04,592000.0,25.04,25.08,25.0,25.04,592000.0
2008-03-28 12:10:00,25.04,25.07,24.99,25.07,567000.0,25.04,25.07,24.99,25.07,567000.0
2008-03-28 12:15:00,25.07,25.07,24.91,24.94,592000.0,25.07,25.07,24.91,24.94,592000.0
2008-03-28 12:20:00,24.94,25.02,24.93,25.0,628000.0,24.94,25.02,24.93,25.0,628000.0
2008-03-28 12:25:00,24.99,25.03,24.95,24.97,436000.0,24.99,25.03,24.95,24.97,436000.0
2008-03-28 12:30:00,24.99,24.99,24.93,24.96,406000.0,24.99,24.99,24.93,24.96,406000.0
2008-03-28 12:35:00,24.96,24.98,24.87,24.89,688000.0,24.96,24.98,24.87,24.89,688000.0
2008-03-28 12:40:00,24.89,24.97,24.85,24.86,740000.0,24.89,24.97,24.85,24.86,740000.0
2008-03-28 12:45:00,24.86,24.87,24.76,24.82,1005000.0,24.86,24.87,24.76,24.82,1005000.0
2008-03-28 12:50:00,24.82,24.92,24.81,24.89,360000.0,24.82,24.92,24.81,24.89,360000.0
2008-03-28 12:55:00,24.88,24.91,24.85,24.9,423000.0,24.88,24.91,24.85,24.9,423000.0
2008-03-28 13:00:00,24.9,25.07,24.9,25.01,822000.0,24.9,25.07,24.9,25.01,822000.0
2008-03-28 13:05:00,25.01,25.08,24.97,25.04,601000.0,25.01,25.08,24.97,25.04,601000.0
2008-03-28 13:10:00,25.03,25.1,25.01,25.07,552000.0,25.03,25.1,25.01,25.07,552000.0
2008-03-28 13:15:00,25.07,25.07,24.99,25.02,496000.0,25.07,25.07,24.99,25.02,496000.0
2008-03-28 13:20:00,25.02,25.06,24.97,24.97,488000.0,25.02,25.06,24.97,24.97,488000.0
2008-03-28 13:25:00,24.97,25.02,24.95,24.99,374000.0,24.97,25.02,24.95,24.99,374000.0
2008-03-28 13:30:00,24.99,25.0,24.88,24.9,468000.0,24.99,25.0,24.88,24.9,468000.0
2008-03-28 13:35:00,24.9,24.95,24.87,24.93,466000.0,24.9,24.95,24.87,24.93,466000.0
2008-03-28 13:40:00,24.91,24.92,24.81,24.81,610000.0,24.91,24.92,24.81,24.81,610000.0
2008-03-28 13:45:00,24.81,24.92,24.81,24.84,404000.0,24.81,24.92,24.81,24.84,404000.0
2008-03-28 13:50:00,24.84,24.9,24.84,24.87,332000.0,24.84,24.9,24.84,24.87,332000.0
2008-03-28 13:55:00,24.87,24.95,24.85,24.93,578000.0,24.87,24.95,24.85,24.93,578000.0
2008-03-28 14:00:00,24.93,24.95,24.86,24.91,437000.0,24.93,24.95,24.86,24.91,437000.0
2008-03-28 14:05:00,24.93,24.96,24.83,24.84,571000.0,24.93,24.96,24.83,24.84,571000.0
2008-03-28 14:10:00,24.84,24.9,24.83,24.9,567000.0,24.84,24.9,24.83,24.9,567000.0
2008-03-28 14:15:00,24.9,24.94,24.85,24.86,674000.0,24.9,24.94,24.85,24.86,674000.0
2008-03-28 14:20:00,24.86,24.86,24.78,24.78,681000.0,24.86,24.86,24.78,24.78,681000.0
2008-03-28 14:25:00,24.78,24.8,24.62,24.64,1536000.0,24.78,24.8,24.62,24.64,1536000.0
2008-03-28 14:30:00,24.63,24.69,24.63,24.64,646000.0,24.63,24.69,24.63,24.64,646000.0
2008-03-28 14:35:00,24.64,24.66,24.52,24.52,890000.0,24.64,24.66,24.52,24.52,890000.0
2008-03-28 14:40:00,24.52,24.58,24.46,24.52,1416000.0,24.52,24.58,24.46,24.52,1416000.0
2008-03-28 14:45:00,24.52,24.72,24.52,24.68,944000.0,24.52,24.72,24.52,24.68,944000.0
2008-03-28 14:50:00,24.68,24.74,24.56,24.59,787000.0,24.68,24.74,24.56,24.59,787000.0
2008-03-28 14:55:00,24.59,24.77,24.55,24.74,838000.0,24.59,24.77,24.55,24.74,838000.0
2008-03-28 15:00:00,24.75,24.77,24.67,24.68,717000.0,24.75,24.77,24.67,24.68,717000.0
2008-03-28 15:05:00,24.68,24.68,24.58,24.64,673000.0,24.68,24.68,24.58,24.64,673000.0
2008-03-28 15:10:00,24.64,24.67,24.48,24.51,736000.0,24.64,24.67,24.48,24.51,736000.0
2008-03-28 15:15:00,24.51,24.63,24.46,24.58,875000.0,24.51,24.63,24.46,24.58,875000.0
2008-03-28 15:20:00,24.59,24.71,24.59,24.66,879000.0,24.59,24.71,24.59,24.66,879000.0
2008-03-28 15:25:00,24.66,24.69,24.62,24.63,532000.0,24.66,24.69,24.62,24.63,532000.0
2008-03-28 15:30:00,24.65,24.69,24.52,24.68,934000.0,24.65,24.69,24.52,24.68,934000.0
2008-03-28 15:35:00,24.68,24.7,24.53,24.56,730000.0,24.68,24.7,24.53,24.56,730000.0
2008-03-28 15:40:00,24.56,24.61,24.42,24.43,1152000.0,24.56,24.61,24.42,24.43,1152000.0
2008-03-28 15:45:00,24.42,24.55,24.4,24.53,1133000.0,24.42,24.55,24.4,24.53,1133000.0
2008-03-28 15:50:00,24.54,24.61,24.53,24.61,904000.0,24.54,24.61,24.53,24.61,904000.0
2008-03-28 15:55:00,24.61,24.72,24.58,24.71,1399000.0,24.61,24.72,24.58,24.71,1399000.0
2008-03-31 09:30:00,24.87,24.9,24.43,24.45,1035000.0,24.87,24.9,24.43,24.45,1035000.0
2008-03-31 09:35:00,24.45,24.64,24.36,24.59,948000.0,24.45,24.64,24.36,24.59,948000.0
2008-03-31 09:40:00,24.59,24.78,24.5,24.67,1070000.0,24.59,24.78,24.5,24.67,1070000.0
2008-03-31 09:45:00,24.68,24.85,24.63,24.73,899000.0,24.68,24.85,24.63,24.73,899000.0
2008-03-31 09:50:00,24.71,24.74,24.45,24.58,955000.0,24.71,24.74,24.45,24.58,955000.0
2008-03-31 09:55:00,24.58,24.66,24.48,24.5,478000.0,24.58,24.66,24.48,24.5,478000.0
2008-03-31 10:00:00,24.5,24.5,24.26,24.28,1430000.0,24.5,24.5,24.26,24.28,1430000.0
2008-03-31 10:05:00,24.29,24.36,24.2,24.23,1060000.0,24.29,24.36,24.2,24.23,1060000.0
2008-03-31 10:10:00,24.21,24.29,24.2,24.24,1101000.0,24.21,24.29,24.2,24.24,1101000.0
2008-03-31 10:15:00,24.25,24.35,24.25,24.35,825000.0,24.25,24.35,24.25,24.35,825000.0
2008-03-31 10:20:00,24.35,24.39,24.08,24.11,1281000.0,24.35,24.39,24.08,24.11,1281000.0
2008-03-31 10:25:00,24.12,24.15,23.92,23.95,1797000.0,24.12,24.15,23.92,23.95,1797000.0
2008-03-31 10:30:00,23.95,24.05,23.92,23.97,1360000.0,23.95,24.05,23.92,23.97,1360000.0
2008-03-31 10:35:00,23.96,24.05,23.93,24.0,941000.0,23.96,24.05,23.93,24.0,941000.0
2008-03-31 10:40:00,23.99,24.0,23.85,23.88,1487000.0,23.99,24.0,23.85,23.88,1487000.0
2008-03-31 10:45:00,23.88,23.88,23.72,23.74,1172000.0,23.88,23.88,23.72,23.74,1172000.0
2008-03-31 10:50:00,23.75,23.94,23.74,23.86,902000.0,23.75,23.94,23.74,23.86,902000.0
2008-03-31 10:55:00,23.86,24.16,23.86,24.11,1473000.0,23.86,24.16,23.86,24.11,1473000.0
2008-03-31 11:00:00,24.1,24.1,24.02,24.05,769000.0,24.1,24.1,24.02,24.05,769000.0
2008-03-31 11:05:00,24.05,24.18,24.04,24.09,660000.0,24.05,24.18,24.04,24.09,660000.0
2008-03-31 11:10:00,24.08,24.1,24.0,24.02,697000.0,24.08,24.1,24.0,24.02,697000.0
2008-03-31 11:15:00,24.02,24.14,24.0,24.08,445000.0,24.02,24.14,24.0,24.08,445000.0
2008-03-31 11:20:00,24.08,24.17,24.05,24.09,425000.0,24.08,24.17,24.05,24.09,425000.0
2008-03-31 11:25:00,24.1,24.23,24.09,24.17,511000.0,24.1,24.23,24.09,24.17,511000.0
2008-03-31 11:30:00,24.18,24.21,24.15,24.15,521000.0,24.18,24.21,24.15,24.15,521000.0
2008-03-31 11:35:00,24.15,24.22,24.05,24.05,634000.0,24.15,24.22,24.05,24.05,634000.0
2008-03-31 11:40:00,24.05,24.13,24.04,24.1,437000.0,24.05,24.13,24.04,24.1,437000.0
2008-03-31 11:45:00,24.11,24.18,24.08,24.12,423000.0,24.11,24.18,24.08,24.12,423000.0
2008-03-31 11:50:00,24.13,24.15,24.1,24.1,212000.0,24.13,24.15,24.1,24.1,212000.0
2008-03-31 11:55:00,24.11,24.11,24.05,24.06,576000.0,24.11,24.11,24.05,24.06,576000.0
2008-03-31 12:00:00,24.07,24.09,24.0,24.0,297000.0,24.07,24.09,24.0,24.0,297000.0
2008-03-31 12:05:00,24.01,24.04,23.95,23.96,362000.0,24.01,24.04,23.95,23.96,362000.0
2008-03-31 12:10:00,23.97,23.98,23.87,23.87,583000.0,23.97,23.98,23.87,23.87,583000.0
2008-03-31 12:15:00,23.87,23.89,23.81,23.87,330000.0,23.87,23.89,23.81,23.87,330000.0
2008-03-31 12:20:00,23.86,23.87,23.79,23.87,708000.0,23.86,23.87,23.79,23.87,708000.0
2008-03-31 12:25:00,23.87,23.93,23.84,23.88,374000.0,23.87,23.93,23.84,23.88,374000.0
2008-03-31 12:30:00,23.88,23.91,23.84,23.86,480000.0,23.88,23.91,23.84,23.86,480000.0
2008-03-31 12:35:00,23.87,23.9,23.87,23.87,297000.0,23.87,23.9,23.87,23.87,297000.0
2008-03-31 12:40:00,23.87,23.87,23.81,23.82,353000.0,23.87,23.87,23.81,23.82,353000.0
2008-03-31 12:45:00,23.82,23.92,23.82,23.87,336000.0,23.82,23.92,23.82,23.87,336000.0
2008-03-31 12:50:00,23.87,23.89,23.83,23.85,150000.0,23.87,23.89,23.83,23.85,150000.0
2008-03-31 12:55:00,23.85,23.9,23.83,23.88,338000.0,23.85,23.9,23.83,23.88,338000.0
2008-03-31 13:00:00,23.87,23.99,23.87,23.94,563000.0,23.87,23.99,23.87,23.94,563000.0
2008-03-31 13:05:00,23.94,24.07,23.93,24.07,540000.0,23.94,24.07,23.93,24.07,540000.0
2008-03-31 13:10:00,24.04,24.13,24.01,24.04,594000.0,24.04,24.13,24.01,24.04,594000.0
2008-03-31 13:15:00,24.02,24.05,23.98,23.99,227000.0,24.02,24.05,23.98,23.99,227000.0
2008-03-31 13:20:00,23.98,24.05,23.94,24.05,248000.0,23.98,24.05,23.94,24.05,248000.0
2008-03-31 13:25:00,24.03,24.04,23.97,24.04,157000.0,24.03,24.04,23.97,24.04,157000.0
2008-03-31 13:30:00,24.04,24.12,24.02,24.07,521000.0,24.04,24.12,24.02,24.07,521000.0
2008-03-31 13:35:00,24.07,24.09,24.05,24.06,209000.0,24.07,24.09,24.05,24.06,209000.0
2008-03-31 13:40:00,24.08,24.08,23.95,23.96,588000.0,24.08,24.08,23.95,23.96,588000.0
2008-03-31 13:45:00,23.98,24.07,23.96,24.07,321000.0,23.98,24.07,23.96,24.07,321000.0
2008-03-31 13:50:00,24.05,24.13,24.05,24.12,399000.0,24.05,24.13,24.05,24.12,399000.0
2008-03-31 13:55:00,24.13,24.18,24.03,24.03,692000.0,24.13,24.18,24.03,24.03,692000.0
2008-03-31 14:00:00,24.03,24.07,23.97,24.03,381000.0,24.03,24.07,23.97,24.03,381000.0
2008-03-31 14:05:00,24.03,24.03,23.91,23.94,536000.0,24.03,24.03,23.91,23.94,536000.0
2008-03-31 14:10:00,23.94,23.97,23.87,23.95,520000.0,23.94,23.97,23.87,23.95,520000.0
2008-03-31 14:15:00,23.94,23.98,23.88,23.89,400000.0,23.94,23.98,23.88,23.89,400000.0
2008-03-31 14:20:00,23.9,23.99,23.9,23.96,399000.0,23.9,23.99,23.9,23.96,399000.0
2008-03-31 14:25:00,23.97,24.0,23.94,23.98,381000.0,23.97,24.0,23.94,23.98,381000.0
2008-03-31 14:30:00,23.97,23.99,23.94,23.98,331000.0,23.97,23.99,23.94,23.98,331000.0
2008-03-31 14:35:00,23.99,23.99,23.92,23.94,292000.0,23.99,23.99,23.92,23.94,292000.0
2008-03-31 14:40:00,23.94,23.95,23.87,23.89,421000.0,23.94,23.95,23.87,23.89,421000.0
2008-03-31 14:45:00,23.89,23.95,23.88,23.92,396000.0,23.89,23.95,23.88,23.92,396000.0
2008-03-31 14:50:00,23.92,23.92,23.71,23.76,1170000.0,23.92,23.92,23.71,23.76,1170000.0
2008-03-31 14:55:00,23.77,23.83,23.76,23.8,549000.0,23.77,23.83,23.76,23.8,549000.0
2008-03-31 15:00:00,23.78,23.9,23.78,23.85,578000.0,23.78,23.9,23.78,23.85,578000.0
2008-03-31 15:05:00,23.83,23.88,23.77,23.88,638000.0,23.83,23.88,23.77,23.88,638000.0
2008-03-31 15:10:00,23.85,23.91,23.81,23.82,620000.0,23.85,23.91,23.81,23.82,620000.0
2008-03-31 15:15:00,23.82,23.86,23.78,23.85,411000.0,23.82,23.86,23.78,23.85,411000.0
2008-03-31 15:20:00,23.86,23.98,23.83,23.92,963000.0,23.86,23.98,23.83,23.92,963000.0
2008-03-31 15:25:00,23.94,23.95,23.82,23.86,454000.0,23.94,23.95,23.82,23.86,454000.0
2008-03-31 15:30:00,23.85,23.9,23.82,23.84,476000.0,23.85,23.9,23.82,23.84,476000.0
2008-03-31 15:35:00,23.86,23.87,23.78,23.8,328000.0,23.86,23.87,23.78,23.8,328000.0
2008-03-31 15:40:00,23.8,24.03,23.8,23.98,1100000.0,23.8,24.03,23.8,23.98,1100000.0
2008-03-31 15:45:00,23.99,24.05,23.92,23.95,1245000.0,23.99,24.05,23.92,23.95,1245000.0
2008-03-31 15:50:00,23.96,24.02,23.95,23.99,560000.0,23.96,24.02,23.95,23.99,560000.0
2008-03-31 15:55:00,23.98,24.0,23.91,23.95,754000.0,23.98,24.0,23.91,23.95,754000.0
2008-04-01 09:30:00,24.47,24.63,24.3,24.45,1786000.0,24.47,24.63,24.3,24.45,1786000.0
2008-04-01 09:35:00,24.45,24.55,24.35,24.4,1200000.0,24.45,24.55,24.35,24.4,1200000.0
2008-04-01 09:40:00,24.42,24.52,24.38,24.42,887000.0,24.42,24.52,24.38,24.42,887000.0
2008-04-01 09:45:00,24.43,24.62,24.43,24.59,1255000.0,24.43,24.62,24.43,24.59,1255000.0
2008-04-01 09:50:00,24.59,24.75,24.53,24.7,1491000.0,24.59,24.75,24.53,24.7,1491000.0
2008-04-01 09:55:00,24.7,24.87,24.7,24.73,1472000.0,24.7,24.87,24.7,24.73,1472000.0
2008-04-01 10:00:00,24.75,24.95,24.74,24.76,1820000.0,24.75,24.95,24.74,24.76,1820000.0
2008-04-01 10:05:00,24.77,24.84,24.7,24.71,972000.0,24.77,24.84,24.7,24.71,972000.0
2008-04-01 10:10:00,24.72,24.75,24.5,24.6,1375000.0,24.72,24.75,24.5,24.6,1375000.0
2008-04-01 10:15:00,24.6,24.71,24.55,24.67,793000.0,24.6,24.71,24.55,24.67,793000.0
2008-04-01 10:20:00,24.69,24.71,24.56,24.62,579000.0,24.69,24.71,24.56,24.62,579000.0
2008-04-01 10:25:00,24.62,24.72,24.6,24.65,426000.0,24.62,24.72,24.6,24.65,426000.0
2008-04-01 10:30:00,24.68,24.79,24.65,24.75,452000.0,24.68,24.79,24.65,24.75,452000.0
2008-04-01 10:35:00,24.76,24.79,24.65,24.66,528000.0,24.76,24.79,24.65,24.66,528000.0
2008-04-01 10:40:00,24.67,24.75,24.66,24.72,666000.0,24.67,24.75,24.66,24.72,666000.0
2008-04-01 10:45:00,24.72,24.75,24.65,24.74,515000.0,24.72,24.75,24.65,24.74,515000.0
2008-04-01 10:50:00,24.73,24.9,24.71,24.84,1080000.0,24.73,24.9,24.71,24.84,1080000.0
2008-04-01 10:55:00,24.84,24.89,24.74,24.82,623000.0,24.84,24.89,24.74,24.82,623000.0
2008-04-01 11:00:00,24.82,24.9,24.8,24.88,387000.0,24.82,24.9,24.8,24.88,387000.0
2008-04-01 11:05:00,24.88,24.97,24.82,24.94,845000.0,24.88,24.97,24.82,24.94,845000.0
2008-04-01 11:10:00,24.93,25.04,24.88,25.03,1506000.0,24.93,25.04,24.88,25.03,1506000.0
2008-04-01 11:15:00,25.04,25.06,25.0,25.02,1062000.0,25.04,25.06,25.0,25.02,1062000.0
2008-04-01 11:20:00,25.02,25.12,25.01,25.07,1155000.0,25.02,25.12,25.01,25.07,1155000.0
2008-04-01 11:25:00,25.06,25.14,25.03,25.13,834000.0,25.06,25.14,25.03,25.13,834000.0
2008-04-01 11:30:00,25.12,25.34,25.12,25.33,1936000.0,25.12,25.34,25.12,25.33,1936000.0
2008-04-01 11:35:00,25.33,25.38,25.25,25.32,1177000.0,25.33,25.38,25.25,25.32,1177000.0
2008-04-01 11:40:00,25.32,25.35,25.24,25.31,828000.0,25.32,25.35,25.24,25.31,828000.0
2008-04-01 11:45:00,25.31,25.31,25.23,25.26,654000.0,25.31,25.31,25.23,25.26,654000.0
2008-04-01 11:50:00,25.26,25.38,25.25,25.33,726000.0,25.26,25.38,25.25,25.33,726000.0
2008-04-01 11:55:00,25.35,25.59,25.34,25.58,1892000.0,25.35,25.59,25.34,25.58,1892000.0
2008-04-01 12:00:00,25.57,25.7,25.55,25.67,1801000.0,25.57,25.7,25.55,25.67,1801000.0
2008-04-01 12:05:00,25.67,25.78,25.6,25.75,1537000.0,25.67,25.78,25.6,25.75,1537000.0
2008-04-01 12:10:00,25.76,25.84,25.71,25.78,1309000.0,25.76,25.84,25.71,25.78,1309000.0
2008-04-01 12:15:00,25.76,25.84,25.73,25.81,991000.0,25.76,25.84,25.73,25.81,991000.0
2008-04-01 12:20:00,25.81,25.84,25.75,25.8,886000.0,25.81,25.84,25.75,25.8,886000.0
2008-04-01 12:25:00,25.8,25.89,25.79,25.87,1057000.0,25.8,25.89,25.79,25.87,1057000.0
2008-04-01 12:30:00,25.87,25.9,25.76,25.77,1415000.0,25.87,25.9,25.76,25.77,1415000.0
2008-04-01 12:35:00,25.77,25.82,25.76,25.79,750000.0,25.77,25.82,25.76,25.79,750000.0
2008-04-01 12:40:00,25.81,25.89,25.76,25.83,542000.0,25.81,25.89,25.76,25.83,542000.0
2008-04-01 12:45:00,25.85,25.87,25.78,25.78,448000.0,25.85,25.87,25.78,25.78,448000.0
2008-04-01 12:50:00,25.79,25.88,25.77,25.88,725000.0,25.79,25.88,25.77,25.88,725000.0
2008-04-01 12:55:00,25.88,26.09,25.83,25.98,1743000.0,25.88,26.09,25.83,25.98,1743000.0
2008-04-01 13:00:00,25.97,26.16,25.93,26.11,1530000.0,25.97,26.16,25.93,26.11,1530000.0
2008-04-01 13:05:00,26.11,26.18,26.06,26.11,906000.0,26.11,26.18,26.06,26.11,906000.0
2008-04-01 13:10:00,26.12,26.15,26.01,26.08,768000.0,26.12,26.15,26.01,26.08,768000.0
2008-04-01 13:15:00,26.08,26.21,26.08,26.09,1410000.0,26.08,26.21,26.08,26.09,1410000.0
2008-04-01 13:20:00,26.09,26.1,25.99,26.05,978000.0,26.09,26.1,25.99,26.05,978000.0
2008-04-01 13:25:00,26.05,26.09,26.01,26.04,804000.0,26.05,26.09,26.01,26.04,804000.0
2008-04-01 13:30:00,26.04,26.07,25.98,26.04,828000.0,26.04,26.07,25.98,26.04,828000.0
2008-04-01 13:35:00,26.03,26.04,25.87,25.95,1163000.0,26.03,26.04,25.87,25.95,1163000.0
2008-04-01 13:40:00,25.96,25.99,25.92,25.95,778000.0,25.96,25.99,25.92,25.95,778000.0
2008-04-01 13:45:00,25.95,26.0,25.94,25.98,768000.0,25.95,26.0,25.94,25.98,768000.0
2008-04-01 13:50:00,25.99,26.02,25.93,25.97,1049000.0,25.99,26.02,25.93,25.97,1049000.0
2008-04-01 13:55:00,25.97,26.01,25.94,26.01,1123000.0,25.97,26.01,25.94,26.01,1123000.0
2008-04-01 14:00:00,26.0,26.0,25.88,25.95,1118000.0,26.0,26.0,25.88,25.95,1118000.0
2008-04-01 14:05:00,25.96,26.0,25.94,25.99,758000.0,25.96,26.0,25.94,25.99,758000.0
2008-04-01 14:10:00,25.99,26.07,25.98,26.04,1110000.0,25.99,26.07,25.98,26.04,1110000.0
2008-04-01 14:15:00,26.04,26.08,26.01,26.04,711000.0,26.04,26.08,26.01,26.04,711000.0
2008-04-01 14:20:00,26.05,26.08,26.01,26.04,907000.0,26.05,26.08,26.01,26.04,907000.0
2008-04-01 14:25:00,26.04,26.06,25.98,25.99,614000.0,26.04,26.06,25.98,25.99,614000.0
2008-04-01 14:30:00,25.99,26.08,25.98,26.03,757000.0,25.99,26.08,25.98,26.03,757000.0
2008-04-01 14:35:00,26.03,26.12,26.03,26.08,1528000.0,26.03,26.12,26.03,26.08,1528000.0
2008-04-01 14:40:00,26.09,26.12,26.03,26.11,992000.0,26.09,26.12,26.03,26.11,992000.0
2008-04-01 14:45:00,26.1,26.16,26.06,26.14,1002000.0,26.1,26.16,26.06,26.14,1002000.0
2008-04-01 14:50:00,26.14,26.24,26.14,26.2,1481000.0,26.14,26.24,26.14,26.2,1481000.0
2008-04-01 14:55:00,26.2,26.21,26.06,26.07,1091000.0,26.2,26.21,26.06,26.07,1091000.0
2008-04-01 15:00:00,26.07,26.11,26.04,26.09,845000.0,26.07,26.11,26.04,26.09,845000.0
2008-04-01 15:05:00,26.1,26.16,26.08,26.1,845000.0,26.1,26.16,26.08,26.1,845000.0
2008-04-01 15:10:00,26.12,26.23,26.1,26.2,1030000.0,26.12,26.23,26.1,26.2,1030000.0
2008-04-01 15:15:00,26.22,26.53,26.18,26.47,3624000.0,26.22,26.53,26.18,26.47,3624000.0
2008-04-01 15:20:00,26.47,26.84,26.37,26.8,4749000.0,26.47,26.84,26.37,26.8,4749000.0
2008-04-01 15:25:00,26.8,26.88,26.71,26.76,2249000.0,26.8,26.88,26.71,26.76,2249000.0
2008-04-01 15:30:00,26.77,26.88,26.68,26.71,1907000.0,26.77,26.88,26.68,26.71,1907000.0
2008-04-01 15:35:00,26.72,26.84,26.66,26.79,1737000.0,26.72,26.84,26.66,26.79,1737000.0
2008-04-01 15:40:00,26.79,27.09,26.78,27.07,2557000.0,26.79,27.09,26.78,27.07,2557000.0
2008-04-01 15:45:00,27.06,27.14,26.98,27.06,2467000.0,27.06,27.14,26.98,27.06,2467000.0
2008-04-01 15:50:00,27.06,27.24,27.05,27.21,2445000.0,27.06,27.24,27.05,27.21,2445000.0
2008-04-01 15:55:00,27.21,27.4,27.16,27.33,2672000.0,27.21,27.4,27.16,27.33,2672000.0
2008-04-02 09:30:00,26.94,26.95,26.63,26.89,2319000.0,26.94,26.95,26.63,26.89,2319000.0
2008-04-02 09:35:00,26.89,26.89,26.48,26.49,2312000.0,26.89,26.89,26.48,26.49,2312000.0
2008-04-02 09:40:00,26.49,26.77,26.44,26.72,2098000.0,26.49,26.77,26.44,26.72,2098000.0
2008-04-02 09:45:00,26.74,26.85,26.6,26.77,1720000.0,26.74,26.85,26.6,26.77,1720000.0
2008-04-02 09:50:00,26.77,27.14,26.75,26.96,3240000.0,26.77,27.14,26.75,26.96,3240000.0
2008-04-02 09:55:00,26.96,27.3,26.87,27.29,3155000.0,26.96,27.3,26.87,27.29,3155000.0
2008-04-02 10:00:00,27.29,27.57,27.15,27.56,3382000.0,27.29,27.57,27.15,27.56,3382000.0
2008-04-02 10:05:00,27.57,27.99,27.49,27.99,4652000.0,27.57,27.99,27.49,27.99,4652000.0
2008-04-02 10:10:00,27.99,27.99,27.68,27.75,3035000.0,27.99,27.99,27.68,27.75,3035000.0
2008-04-02 10:15:00,27.75,27.92,27.65,27.85,2483000.0,27.75,27.92,27.65,27.85,2483000.0
2008-04-02 10:20:00,27.85,28.46,27.79,28.44,4132000.0,27.85,28.46,27.79,28.44,4132000.0
2008-04-02 10:25:00,28.44,28.69,28.32,28.57,3482000.0,28.44,28.69,28.32,28.57,3482000.0
2008-04-02 10:30:00,28.56,28.85,28.54,28.71,3426000.0,28.56,28.85,28.54,28.71,3426000.0
2008-04-02 10:35:00,28.71,28.97,28.62,28.81,3087000.0,28.71,28.97,28.62,28.81,3087000.0
2008-04-02 10:40:00,28.83,29.18,28.81,28.96,3549000.0,28.83,29.18,28.81,28.96,3549000.0
2008-04-02 10:45:00,28.95,29.2,28.92,28.96,2950000.0,28.95,29.2,28.92,28.96,2950000.0
2008-04-02 10:50:00,28.97,29.07,28.83,28.98,3082000.0,28.97,29.07,28.83,28.98,3082000.0
2008-04-02 10:55:00,28.95,29.04,28.86,28.87,2396000.0,28.95,29.04,28.86,28.87,2396000.0
2008-04-02 11:00:00,28.86,28.97,28.8,28.8,1562000.0,28.86,28.97,28.8,28.8,1562000.0
2008-04-02 11:05:00,28.8,28.85,28.64,28.64,2471000.0,28.8,28.85,28.64,28.64,2471000.0
2008-04-02 11:10:00,28.63,28.73,28.58,28.62,1878000.0,28.63,28.73,28.58,28.62,1878000.0
2008-04-02 11:15:00,28.64,28.68,28.37,28.39,2192000.0,28.64,28.68,28.37,28.39,2192000.0
2008-04-02 11:20:00,28.38,28.45,28.28,28.29,2214000.0,28.38,28.45,28.28,28.29,2214000.0
2008-04-02 11:25:00,28.3,28.32,28.19,28.3,2015000.0,28.3,28.32,28.19,28.3,2015000.0
2008-04-02 11:30:00,28.3,28.38,28.23,28.36,1492000.0,28.3,28.38,28.23,28.36,1492000.0
2008-04-02 11:35:00,28.38,28.58,28.37,28.43,2044000.0,28.38,28.58,28.37,28.43,2044000.0
2008-04-02 11:40:00,28.44,28.64,28.34,28.55,1576000.0,28.44,28.64,28.34,28.55,1576000.0
2008-04-02 11:45:00,28.54,28.65,28.5,28.65,985000.0,28.54,28.65,28.5,28.65,985000.0
2008-04-02 11:50:00,28.65,28.66,28.42,28.43,1306000.0,28.65,28.66,28.42,28.43,1306000.0
2008-04-02 11:55:00,28.42,28.42,28.2,28.24,1995000.0,28.42,28.42,28.2,28.24,1995000.0
2008-04-02 12:00:00,28.24,28.42,28.24,28.38,1168000.0,28.24,28.42,28.24,28.38,1168000.0
2008-04-02 12:05:00,28.38,28.47,28.3,28.32,918000.0,28.38,28.47,28.3,28.32,918000.0
2008-04-02 12:10:00,28.32,28.36,28.29,28.34,647000.0,28.32,28.36,28.29,28.34,647000.0
2008-04-02 12:15:00,28.35,28.35,28.26,28.3,677000.0,28.35,28.35,28.26,28.3,677000.0
2008-04-02 12:20:00,28.31,28.31,28.08,28.21,1595000.0,28.31,28.31,28.08,28.21,1595000.0
2008-04-02 12:25:00,28.22,28.22,28.0,28.03,1374000.0,28.22,28.22,28.0,28.03,1374000.0
2008-04-02 12:30:00,28.03,28.07,27.98,28.05,1086000.0,28.03,28.07,27.98,28.05,1086000.0
2008-04-02 12:35:00,28.05,28.05,27.95,27.97,789000.0,28.05,28.05,27.95,27.97,789000.0
2008-04-02 12:40:00,27.97,27.98,27.8,27.97,1094000.0,27.97,27.98,27.8,27.97,1094000.0
2008-04-02 12:45:00,27.96,28.0,27.82,27.89,1193000.0,27.96,28.0,27.82,27.89,1193000.0
2008-04-02 12:50:00,27.87,27.88,27.66,27.82,1331000.0,27.87,27.88,27.66,27.82,1331000.0
2008-04-02 12:55:00,27.83,27.98,27.82,27.93,1321000.0,27.83,27.98,27.82,27.93,1321000.0
2008-04-02 13:00:00,27.93,28.17,27.86,28.12,1371000.0,27.93,28.17,27.86,28.12,1371000.0
2008-04-02 13:05:00,28.13,28.14,27.72,27.74,1503000.0,28.13,28.14,27.72,27.74,1503000.0
2008-04-02 13:10:00,27.74,27.76,27.6,27.68,1459000.0,27.74,27.76,27.6,27.68,1459000.0
2008-04-02 13:15:00,27.69,27.74,27.57,27.7,1107000.0,27.69,27.74,27.57,27.7,1107000.0
2008-04-02 13:20:00,27.71,27.79,27.64,27.75,877000.0,27.71,27.79,27.64,27.75,877000.0
2008-04-02 13:25:00,27.76,27.88,27.74,27.88,1111000.0,27.76,27.88,27.74,27.88,1111000.0
2008-04-02 13:30:00,27.88,27.92,27.81,27.82,832000.0,27.88,27.92,27.81,27.82,832000.0
2008-04-02 13:35:00,27.82,27.97,27.73,27.95,888000.0,27.82,27.97,27.73,27.95,888000.0
2008-04-02 13:40:00,27.95,28.09,27.89,28.02,1386000.0,27.95,28.09,27.89,28.02,1386000.0
2008-04-02 13:45:00,28.02,28.28,27.97,28.21,1849000.0,28.02,28.28,27.97,28.21,1849000.0
2008-04-02 13:50:00,28.2,28.37,28.19,28.33,1440000.0,28.2,28.37,28.19,28.33,1440000.0
2008-04-02 13:55:00,28.35,28.35,28.07,28.1,1373000.0,28.35,28.35,28.07,28.1,1373000.0
2008-04-02 14:00:00,28.11,28.19,28.05,28.15,915000.0,28.11,28.19,28.05,28.15,915000.0
2008-04-02 14:05:00,28.15,28.29,28.15,28.26,1007000.0,28.15,28.29,28.15,28.26,1007000.0
2008-04-02 14:10:00,28.26,28.45,28.25,28.42,1602000.0,28.26,28.45,28.25,28.42,1602000.0
2008-04-02 14:15:00,28.42,28.5,28.29,28.46,1357000.0,28.42,28.5,28.29,28.46,1357000.0
2008-04-02 14:20:00,28.46,28.47,28.29,28.4,1344000.0,28.46,28.47,28.29,28.4,1344000.0
2008-04-02 14:25:00,28.38,28.51,28.29,28.35,1562000.0,28.38,28.51,28.29,28.35,1562000.0
2008-04-02 14:30:00,28.36,28.4,28.13,28.15,1070000.0,28.36,28.4,28.13,28.15,1070000.0
2008-04-02 14:35:00,28.15,28.17,27.94,28.15,1424000.0,28.15,28.17,27.94,28.15,1424000.0
2008-04-02 14:40:00,28.16,28.2,27.98,28.05,1145000.0,28.16,28.2,27.98,28.05,1145000.0
2008-04-02 14:45:00,28.05,28.07,27.78,27.78,1365000.0,28.05,28.07,27.78,27.78,1365000.0
2008-04-02 14:50:00,27.78,28.0,27.68,27.94,2050000.0,27.78,28.0,27.68,27.94,2050000.0
2008-04-02 14:55:00,27.96,28.1,27.94,28.03,1228000.0,27.96,28.1,27.94,28.03,1228000.0
2008-04-02 15:00:00,28.02,28.06,27.76,27.81,1188000.0,28.02,28.06,27.76,27.81,1188000.0
2008-04-02 15:05:00,27.81,27.95,27.68,27.79,1382000.0,27.81,27.95,27.68,27.79,1382000.0
2008-04-02 15:10:00,27.8,28.03,27.75,27.96,885000.0,27.8,28.03,27.75,27.96,885000.0
2008-04-02 15:15:00,27.96,28.04,27.79,27.95,1225000.0,27.96,28.04,27.79,27.95,1225000.0
2008-04-02 15:20:00,27.96,27.98,27.89,27.93,559000.0,27.96,27.98,27.89,27.93,559000.0
2008-04-02 15:25:00,27.93,28.16,27.89,28.13,1261000.0,27.93,28.16,27.89,28.13,1261000.0
2008-04-02 15:30:00,28.13,28.13,27.97,27.97,852000.0,28.13,28.13,27.97,27.97,852000.0
2008-04-02 15:35:00,27.99,28.15,27.95,28.07,962000.0,27.99,28.15,27.95,28.07,962000.0
2008-04-02 15:40:00,28.04,28.24,28.01,28.2,1655000.0,28.04,28.24,28.01,28.2,1655000.0
2008-04-02 15:45:00,28.21,28.3,28.1,28.27,1811000.0,28.21,28.3,28.1,28.27,1811000.0
2008-04-02 15:50:00,28.27,28.3,28.08,28.21,1618000.0,28.27,28.3,28.08,28.21,1618000.0
2008-04-02 15:55:00,28.21,28.24,28.05,28.07,1387000.0,28.21,28.24,28.05,28.07,1387000.0
2008-04-03 09:30:00,27.58,27.94,27.54,27.94,1420000.0,27.58,27.94,27.54,27.94,1420000.0
2008-04-03 09:35:00,27.94,27.94,27.33,27.4,1761000.0,27.94,27.94,27.33,27.4,1761000.0
2008-04-03 09:40:00,27.38,27.64,27.34,27.45,1188000.0,27.38,27.64,27.34,27.45,1188000.0
2008-04-03 09:45:00,27.45,27.97,27.45,27.9,1393000.0,27.45,27.97,27.45,27.9,1393000.0
2008-04-03 09:50:00,27.9,28.02,27.81,27.9,1571000.0,27.9,28.02,27.81,27.9,1571000.0
2008-04-03 09:55:00,27.87,27.95,27.68,27.9,1056000.0,27.87,27.95,27.68,27.9,1056000.0
2008-04-03 10:00:00,27.9,28.35,27.82,28.3,2459000.0,27.9,28.35,27.82,28.3,2459000.0
2008-04-03 10:05:00,28.31,28.78,28.28,28.54,3210000.0,28.31,28.78,28.28,28.54,3210000.0
2008-04-03 10:10:00,28.54,28.58,28.29,28.33,1811000.0,28.54,28.58,28.29,28.33,1811000.0
2008-04-03 10:15:00,28.33,28.42,28.23,28.3,1108000.0,28.33,28.42,28.23,28.3,1108000.0
2008-04-03 10:20:00,28.3,28.32,28.06,28.1,1620000.0,28.3,28.32,28.06,28.1,1620000.0
2008-04-03 10:25:00,28.1,28.17,28.03,28.09,1056000.0,28.1,28.17,28.03,28.09,1056000.0
2008-04-03 10:30:00,28.09,28.27,28.0,28.27,1089000.0,28.09,28.27,28.0,28.27,1089000.0
2008-04-03 10:35:00,28.27,28.35,28.17,28.3,965000.0,28.27,28.35,28.17,28.3,965000.0
2008-04-03 10:40:00,28.3,28.44,28.26,28.27,1110000.0,28.3,28.44,28.26,28.27,1110000.0
2008-04-03 10:45:00,28.27,28.31,27.93,27.95,1326000.0,28.27,28.31,27.93,27.95,1326000.0
2008-04-03 10:50:00,27.98,28.05,27.89,27.96,1203000.0,27.98,28.05,27.89,27.96,1203000.0
2008-04-03 10:55:00,27.97,28.0,27.88,27.88,728000.0,27.97,28.0,27.88,27.88,728000.0
2008-04-03 11:00:00,27.87,27.95,27.8,27.9,1208000.0,27.87,27.95,27.8,27.9,1208000.0
2008-04-03 11:05:00,27.9,27.98,27.82,27.84,958000.0,27.9,27.98,27.82,27.84,958000.0
2008-04-03 11:10:00,27.84,27.87,27.7,27.77,1216000.0,27.84,27.87,27.7,27.77,1216000.0
2008-04-03 11:15:00,27.77,27.89,27.77,27.84,652000.0,27.77,27.89,27.77,27.84,652000.0
2008-04-03 11:20:00,27.84,27.86,27.62,27.64,669000.0,27.84,27.86,27.62,27.64,669000.0
2008-04-03 11:25:00,27.63,27.65,27.54,27.64,927000.0,27.63,27.65,27.54,27.64,927000.0
2008-04-03 11:30:00,27.64,27.71,27.64,27.69,511000.0,27.64,27.71,27.64,27.69,511000.0
2008-04-03 11:35:00,27.69,27.77,27.65,27.73,830000.0,27.69,27.77,27.65,27.73,830000.0
2008-04-03 11:40:00,27.73,27.88,27.71,27.85,675000.0,27.73,27.88,27.71,27.85,675000.0
2008-04-03 11:45:00,27.85,27.94,27.83,27.88,720000.0,27.85,27.94,27.83,27.88,720000.0
2008-04-03 11:50:00,27.88,28.0,27.77,27.99,704000.0,27.88,28.0,27.77,27.99,704000.0
2008-04-03 11:55:00,27.99,28.13,27.94,27.96,1009000.0,27.99,28.13,27.94,27.96,1009000.0
2008-04-03 12:00:00,27.96,28.08,27.94,28.08,594000.0,27.96,28.08,27.94,28.08,594000.0
2008-04-03 12:05:00,28.08,28.17,28.01,28.03,796000.0,28.08,28.17,28.01,28.03,796000.0
2008-04-03 12:10:00,28.02,28.05,27.96,28.04,441000.0,28.02,28.05,27.96,28.04,441000.0
2008-04-03 12:15:00,28.05,28.06,27.96,28.05,237000.0,28.05,28.06,27.96,28.05,237000.0
2008-04-03 12:20:00,28.06,28.06,27.8,27.84,560000.0,28.06,28.06,27.8,27.84,560000.0
2008-04-03 12:25:00,27.83,27.95,27.83,27.95,302000.0,27.83,27.95,27.83,27.95,302000.0
2008-04-03 12:30:00,27.95,28.01,27.9,27.98,351000.0,27.95,28.01,27.9,27.98,351000.0
2008-04-03 12:35:00,27.98,28.16,27.98,28.16,692000.0,27.98,28.16,27.98,28.16,692000.0
2008-04-03 12:40:00,28.16,28.35,28.16,28.25,1330000.0,28.16,28.35,28.16,28.25,1330000.0
2008-04-03 12:45:00,28.26,28.53,28.26,28.48,1561000.0,28.26,28.53,28.26,28.48,1561000.0
2008-04-03 12:50:00,28.47,28.48,28.35,28.45,935000.0,28.47,28.48,28.35,28.45,935000.0
2008-04-03 12:55:00,28.44,28.46,28.27,28.28,832000.0,28.44,28.46,28.27,28.28,832000.0
2008-04-03 13:00:00,28.28,28.4,28.24,28.36,680000.0,28.28,28.4,28.24,28.36,680000.0
2008-04-03 13:05:00,28.36,28.42,28.25,28.26,610000.0,28.36,28.42,28.25,28.26,610000.0
2008-04-03 13:10:00,28.26,28.4,28.26,28.36,565000.0,28.26,28.4,28.26,28.36,565000.0
2008-04-03 13:15:00,28.36,28.39,28.27,28.35,482000.0,28.36,28.39,28.27,28.35,482000.0
2008-04-03 13:20:00,28.34,28.38,28.16,28.24,865000.0,28.34,28.38,28.16,28.24,865000.0
2008-04-03 13:25:00,28.23,28.27,28.19,28.19,529000.0,28.23,28.27,28.19,28.19,529000.0
2008-04-03 13:30:00,28.19,28.22,28.1,28.11,920000.0,28.19,28.22,28.1,28.11,920000.0
2008-04-03 13:35:00,28.11,28.18,28.04,28.05,907000.0,28.11,28.18,28.04,28.05,907000.0
2008-04-03 13:40:00,28.04,28.05,27.9,27.96,1344000.0,28.04,28.05,27.9,27.96,1344000.0
2008-04-03 13:45:00,27.96,28.13,27.88,28.11,1147000.0,27.96,28.13,27.88,28.11,1147000.0
2008-04-03 13:50:00,28.13,28.16,28.01,28.16,808000.0,28.13,28.16,28.01,28.16,808000.0
2008-04-03 13:55:00,28.16,28.18,28.04,28.04,781000.0,28.16,28.18,28.04,28.04,781000.0
2008-04-03 14:00:00,28.05,28.16,28.03,28.16,569000.0,28.05,28.16,28.03,28.16,569000.0
2008-04-03 14:05:00,28.16,28.45,28.13,28.43,1325000.0,28.16,28.45,28.13,28.43,1325000.0
2008-04-03 14:10:00,28.43,28.5,28.37,28.4,1038000.0,28.43,28.5,28.37,28.4,1038000.0
2008-04-03 14:15:00,28.4,28.42,28.21,28.26,778000.0,28.4,28.42,28.21,28.26,778000.0
2008-04-03 14:20:00,28.27,28.39,28.23,28.37,354000.0,28.27,28.39,28.23,28.37,354000.0
2008-04-03 14:25:00,28.38,28.49,28.35,28.41,655000.0,28.38,28.49,28.35,28.41,655000.0
2008-04-03 14:30:00,28.43,28.61,28.42,28.54,1710000.0,28.43,28.61,28.42,28.54,1710000.0
2008-04-03 14:35:00,28.56,28.59,28.45,28.47,929000.0,28.56,28.59,28.45,28.47,929000.0
2008-04-03 14:40:00,28.46,28.49,28.32,28.41,779000.0,28.46,28.49,28.32,28.41,779000.0
2008-04-03 14:45:00,28.43,28.43,28.32,28.41,544000.0,28.43,28.43,28.32,28.41,544000.0
2008-04-03 14:50:00,28.44,28.67,28.43,28.66,1286000.0,28.44,28.67,28.43,28.66,1286000.0
2008-04-03 14:55:00,28.66,28.87,28.65,28.86,1925000.0,28.66,28.87,28.65,28.86,1925000.0
2008-04-03 15:00:00,28.86,28.92,28.7,28.77,2074000.0,28.86,28.92,28.7,28.77,2074000.0
2008-04-03 15:05:00,28.76,28.82,28.67,28.68,1134000.0,28.76,28.82,28.67,28.68,1134000.0
2008-04-03 15:10:00,28.69,28.74,28.66,28.7,717000.0,28.69,28.74,28.66,28.7,717000.0
2008-04-03 15:15:00,28.71,28.76,28.64,28.68,927000.0,28.71,28.76,28.64,28.68,927000.0
2008-04-03 15:20:00,28.68,28.68,28.46,28.53,1569000.0,28.68,28.68,28.46,28.53,1569000.0
2008-04-03 15:25:00,28.53,28.63,28.46,28.59,1012000.0,28.53,28.63,28.46,28.59,1012000.0
2008-04-03 15:30:00,28.6,28.61,28.31,28.33,1660000.0,28.6,28.61,28.31,28.33,1660000.0
2008-04-03 15:35:00,28.33,28.53,28.31,28.53,1021000.0,28.33,28.53,28.31,28.53,1021000.0
2008-04-03 15:40:00,28.5,28.61,28.49,28.51,1228000.0,28.5,28.61,28.49,28.51,1228000.0
2008-04-03 15:45:00,28.51,28.55,28.39,28.42,818000.0,28.51,28.55,28.39,28.42,818000.0
2008-04-03 15:50:00,28.42,28.62,28.39,28.62,1314000.0,28.42,28.62,28.39,28.62,1314000.0
2008-04-03 15:55:00,28.62,28.8,28.55,28.63,2154000.0,28.62,28.8,28.55,28.63,2154000.0
2008-04-04 09:30:00,28.76,29.26,28.35,29.25,2930000.0,28.76,29.26,28.35,29.25,2930000.0
2008-04-04 09:35:00,29.26,29.41,29.03,29.07,2423000.0,29.26,29.41,29.03,29.07,2423000.0
2008-04-04 09:40:00,29.07,29.32,29.02,29.2,1790000.0,29.07,29.32,29.02,29.2,1790000.0
2008-04-04 09:45:00,29.2,29.26,28.92,29.0,1426000.0,29.2,29.26,28.92,29.0,1426000.0
2008-04-04 09:50:00,28.99,29.28,28.83,29.1,1643000.0,28.99,29.28,28.83,29.1,1643000.0
2008-04-04 09:55:00,29.08,29.23,29.03,29.07,1325000.0,29.08,29.23,29.03,29.07,1325000.0
2008-04-04 10:00:00,29.08,29.34,29.06,29.32,1431000.0,29.08,29.34,29.06,29.32,1431000.0
2008-04-04 10:05:00,29.32,29.44,29.05,29.09,2083000.0,29.32,29.44,29.05,29.09,2083000.0
2008-04-04 10:10:00,29.08,29.1,28.65,28.81,2184000.0,29.08,29.1,28.65,28.81,2184000.0
2008-04-04 10:15:00,28.77,28.84,28.53,28.68,1578000.0,28.77,28.84,28.53,28.68,1578000.0
2008-04-04 10:20:00,28.65,28.98,28.65,28.86,1408000.0,28.65,28.98,28.65,28.86,1408000.0
2008-04-04 10:25:00,28.85,29.07,28.81,29.01,1014000.0,28.85,29.07,28.81,29.01,1014000.0
2008-04-04 10:30:00,29.0,29.02,28.8,28.87,687000.0,29.0,29.02,28.8,28.87,687000.0
2008-04-04 10:35:00,28.91,28.91,28.7,28.76,644000.0,28.91,28.91,28.7,28.76,644000.0
2008-04-04 10:40:00,28.77,28.92,28.74,28.84,765000.0,28.77,28.92,28.74,28.84,765000.0
2008-04-04 10:45:00,28.85,28.97,28.75,28.95,731000.0,28.85,28.97,28.75,28.95,731000.0
2008-04-04 10:50:00,28.97,28.97,28.79,28.93,549000.0,28.97,28.97,28.79,28.93,549000.0
2008-04-04 10:55:00,28.93,28.98,28.85,28.91,503000.0,28.93,28.98,28.85,28.91,503000.0
2008-04-04 11:00:00,28.91,29.15,28.91,29.1,1057000.0,28.91,29.15,28.91,29.1,1057000.0
2008-04-04 11:05:00,29.11,29.11,28.99,29.07,521000.0,29.11,29.11,28.99,29.07,521000.0
2008-04-04 11:10:00,29.06,29.1,28.97,29.08,666000.0,29.06,29.1,28.97,29.08,666000.0
2008-04-04 11:15:00,29.09,29.2,29.07,29.08,966000.0,29.09,29.2,29.07,29.08,966000.0
2008-04-04 11:20:00,29.1,29.22,29.06,29.15,789000.0,29.1,29.22,29.06,29.15,789000.0
2008-04-04 11:25:00,29.16,29.2,29.1,29.18,807000.0,29.16,29.2,29.1,29.18,807000.0
2008-04-04 11:30:00,29.17,29.25,29.06,29.14,1035000.0,29.17,29.25,29.06,29.14,1035000.0
2008-04-04 11:35:00,29.14,29.23,29.08,29.22,494000.0,29.14,29.23,29.08,29.22,494000.0
2008-04-04 11:40:00,29.21,29.22,29.08,29.13,483000.0,29.21,29.22,29.08,29.13,483000.0
2008-04-04 11:45:00,29.11,29.14,28.96,29.05,530000.0,29.11,29.14,28.96,29.05,530000.0
2008-04-04 11:50:00,29.05,29.1,29.01,29.1,262000.0,29.05,29.1,29.01,29.1,262000.0
2008-04-04 11:55:00,29.09,29.11,29.02,29.05,285000.0,29.09,29.11,29.02,29.05,285000.0
2008-04-04 12:00:00,29.06,29.09,28.96,29.02,529000.0,29.06,29.09,28.96,29.02,529000.0
2008-04-04 12:05:00,29.01,29.23,29.01,29.2,697000.0,29.01,29.23,29.01,29.2,697000.0
2008-04-04 12:10:00,29.2,29.35,29.18,29.26,1069000.0,29.2,29.35,29.18,29.26,1069000.0
2008-04-04 12:15:00,29.26,29.3,29.2,29.25,866000.0,29.26,29.3,29.2,29.25,866000.0
2008-04-04 12:20:00,29.26,29.29,29.21,29.28,489000.0,29.26,29.29,29.21,29.28,489000.0
2008-04-04 12:25:00,29.28,29.43,29.24,29.43,958000.0,29.28,29.43,29.24,29.43,958000.0
2008-04-04 12:30:00,29.42,29.6,29.38,29.58,1680000.0,29.42,29.6,29.38,29.58,1680000.0
2008-04-04 12:35:00,29.56,29.74,29.51,29.69,1646000.0,29.56,29.74,29.51,29.69,1646000.0
2008-04-04 12:40:00,29.67,29.71,29.56,29.67,946000.0,29.67,29.71,29.56,29.67,946000.0
2008-04-04 12:45:00,29.7,29.79,29.63,29.69,1068000.0,29.7,29.79,29.63,29.69,1068000.0
2008-04-04 12:50:00,29.7,29.75,29.65,29.73,621000.0,29.7,29.75,29.65,29.73,621000.0
2008-04-04 12:55:00,29.75,29.9,29.72,29.82,1908000.0,29.75,29.9,29.72,29.82,1908000.0
2008-04-04 13:00:00,29.83,29.91,29.81,29.86,839000.0,29.83,29.91,29.81,29.86,839000.0
2008-04-04 13:05:00,29.86,29.86,29.72,29.76,860000.0,29.86,29.86,29.72,29.76,860000.0
2008-04-04 13:10:00,29.77,29.92,29.75,29.87,738000.0,29.77,29.92,29.75,29.87,738000.0
2008-04-04 13:15:00,29.87,29.92,29.8,29.88,459000.0,29.87,29.92,29.8,29.88,459000.0
2008-04-04 13:20:00,29.86,29.97,29.86,29.95,1112000.0,29.86,29.97,29.86,29.95,1112000.0
2008-04-04 13:25:00,29.95,30.0,29.92,30.0,1113000.0,29.95,30.0,29.92,30.0,1113000.0
2008-04-04 13:30:00,30.0,30.05,29.86,29.92,1345000.0,30.0,30.05,29.86,29.92,1345000.0
2008-04-04 13:35:00,29.91,29.93,29.82,29.82,761000.0,29.91,29.93,29.82,29.82,761000.0
2008-04-04 13:40:00,29.82,29.87,29.77,29.83,548000.0,29.82,29.87,29.77,29.83,548000.0
2008-04-04 13:45:00,29.83,29.91,29.79,29.88,653000.0,29.83,29.91,29.79,29.88,653000.0
2008-04-04 13:50:00,29.89,29.91,29.78,29.83,1014000.0,29.89,29.91,29.78,29.83,1014000.0
2008-04-04 13:55:00,29.82,29.84,29.71,29.72,631000.0,29.82,29.84,29.71,29.72,631000.0
2008-04-04 14:00:00,29.73,29.85,29.71,29.83,638000.0,29.73,29.85,29.71,29.83,638000.0
2008-04-04 14:05:00,29.83,29.83,29.61,29.67,1067000.0,29.83,29.83,29.61,29.67,1067000.0
2008-04-04 14:10:00,29.67,29.74,29.64,29.67,544000.0,29.67,29.74,29.64,29.67,544000.0
2008-04-04 14:15:00,29.66,29.73,29.53,29.58,771000.0,29.66,29.73,29.53,29.58,771000.0
2008-04-04 14:20:00,29.57,29.62,29.54,29.55,779000.0,29.57,29.62,29.54,29.55,779000.0
2008-04-04 14:25:00,29.54,29.58,29.39,29.48,763000.0,29.54,29.58,29.39,29.48,763000.0
2008-04-04 14:30:00,29.49,29.54,29.42,29.53,734000.0,29.49,29.54,29.42,29.53,734000.0
2008-04-04 14:35:00,29.53,29.68,29.52,29.66,983000.0,29.53,29.68,29.52,29.66,983000.0
2008-04-04 14:40:00,29.66,29.71,29.6,29.68,551000.0,29.66,29.71,29.6,29.68,551000.0
2008-04-04 14:45:00,29.67,29.71,29.64,29.7,403000.0,29.67,29.71,29.64,29.7,403000.0
2008-04-04 14:50:00,29.7,29.71,29.64,29.65,506000.0,29.7,29.71,29.64,29.65,506000.0
2008-04-04 14:55:00,29.66,29.73,29.6,29.6,601000.0,29.66,29.73,29.6,29.6,601000.0
2008-04-04 15:00:00,29.62,29.69,29.53,29.56,874000.0,29.62,29.69,29.53,29.56,874000.0
2008-04-04 15:05:00,29.56,29.65,29.53,29.6,483000.0,29.56,29.65,29.53,29.6,483000.0
2008-04-04 15:10:00,29.6,29.62,29.32,29.36,1129000.0,29.6,29.62,29.32,29.36,1129000.0
2008-04-04 15:15:00,29.37,29.38,29.13,29.15,1335000.0,29.37,29.38,29.13,29.15,1335000.0
2008-04-04 15:20:00,29.16,29.32,29.11,29.2,1494000.0,29.16,29.32,29.11,29.2,1494000.0
2008-04-04 15:25:00,29.21,29.26,29.1,29.23,1058000.0,29.21,29.26,29.1,29.23,1058000.0
2008-04-04 15:30:00,29.21,29.45,29.2,29.4,1502000.0,29.21,29.45,29.2,29.4,1502000.0
2008-04-04 15:35:00,29.41,29.44,29.26,29.32,1013000.0,29.41,29.44,29.26,29.32,1013000.0
2008-04-04 15:40:00,29.31,29.39,29.28,29.34,789000.0,29.31,29.39,29.28,29.34,789000.0
2008-04-04 15:45:00,29.34,29.35,29.22,29.28,868000.0,29.34,29.35,29.22,29.28,868000.0
2008-04-04 15:50:00,29.29,29.41,29.29,29.36,1228000.0,29.29,29.41,29.29,29.36,1228000.0
2008-04-04 15:55:00,29.38,29.47,29.35,29.38,1706000.0,29.38,29.47,29.35,29.38,1706000.0
2008-04-07 09:30:00,29.88,30.5,29.74,30.3,2742000.0,29.88,30.5,29.74,30.3,2742000.0
2008-04-07 09:35:00,30.3,30.67,30.11,30.67,2194000.0,30.3,30.67,30.11,30.67,2194000.0
2008-04-07 09:40:00,30.63,30.69,30.3,30.54,1918000.0,30.63,30.69,30.3,30.54,1918000.0
2008-04-07 09:45:00,30.54,30.57,30.25,30.34,1176000.0,30.54,30.57,30.25,30.34,1176000.0
2008-04-07 09:50:00,30.35,30.5,30.27,30.49,1190000.0,30.35,30.5,30.27,30.49,1190000.0
2008-04-07 09:55:00,30.46,30.52,30.33,30.5,946000.0,30.46,30.52,30.33,30.5,946000.0
2008-04-07 10:00:00,30.5,30.54,30.36,30.42,896000.0,30.5,30.54,30.36,30.42,896000.0
2008-04-07 10:05:00,30.42,30.42,30.17,30.21,1365000.0,30.42,30.42,30.17,30.21,1365000.0
2008-04-07 10:10:00,30.2,30.35,30.2,30.25,898000.0,30.2,30.35,30.2,30.25,898000.0
2008-04-07 10:15:00,30.27,30.35,30.22,30.28,835000.0,30.27,30.35,30.22,30.28,835000.0
2008-04-07 10:20:00,30.28,30.28,30.15,30.18,1210000.0,30.28,30.28,30.15,30.18,1210000.0
2008-04-07 10:25:00,30.18,30.18,30.0,30.04,1557000.0,30.18,30.18,30.0,30.04,1557000.0
2008-04-07 10:30:00,30.05,30.09,29.88,29.93,1560000.0,30.05,30.09,29.88,29.93,1560000.0
2008-04-07 10:35:00,29.93,30.1,29.92,30.06,973000.0,29.93,30.1,29.92,30.06,973000.0
2008-04-07 10:40:00,30.06,30.23,30.05,30.1,868000.0,30.06,30.23,30.05,30.1,868000.0
2008-04-07 10:45:00,30.1,30.23,30.05,30.14,700000.0,30.1,30.23,30.05,30.14,700000.0
2008-04-07 10:50:00,30.14,30.17,29.98,30.03,719000.0,30.14,30.17,29.98,30.03,719000.0
2008-04-07 10:55:00,30.03,30.2,30.02,30.15,470000.0,30.03,30.2,30.02,30.15,470000.0
2008-04-07 11:00:00,30.16,30.33,30.14,30.3,647000.0,30.16,30.33,30.14,30.3,647000.0
2008-04-07 11:05:00,30.29,30.32,30.2,30.28,719000.0,30.29,30.32,30.2,30.28,719000.0
2008-04-07 11:10:00,30.26,30.32,30.19,30.21,673000.0,30.26,30.32,30.19,30.21,673000.0
2008-04-07 11:15:00,30.21,30.32,30.21,30.32,485000.0,30.21,30.32,30.21,30.32,485000.0
2008-04-07 11:20:00,30.32,30.38,30.27,30.32,718000.0,30.32,30.38,30.27,30.32,718000.0
2008-04-07 11:25:00,30.33,30.43,30.32,30.36,647000.0,30.33,30.43,30.32,30.36,647000.0
2008-04-07 11:30:00,30.36,30.5,30.31,30.5,1107000.0,30.36,30.5,30.31,30.5,1107000.0
2008-04-07 11:35:00,30.49,30.5,30.32,30.37,813000.0,30.49,30.5,30.32,30.37,813000.0
2008-04-07 11:40:00,30.39,30.49,30.38,30.46,643000.0,30.39,30.49,30.38,30.46,643000.0
2008-04-07 11:45:00,30.44,30.51,30.4,30.42,847000.0,30.44,30.51,30.4,30.42,847000.0
2008-04-07 11:50:00,30.42,30.44,30.36,30.37,467000.0,30.42,30.44,30.36,30.37,467000.0
2008-04-07 11:55:00,30.36,30.37,30.23,30.27,655000.0,30.36,30.37,30.23,30.27,655000.0
2008-04-07 12:00:00,30.26,30.3,30.16,30.16,509000.0,30.26,30.3,30.16,30.16,509000.0
2008-04-07 12:05:00,30.15,30.22,30.08,30.18,701000.0,30.15,30.22,30.08,30.18,701000.0
2008-04-07 12:10:00,30.18,30.18,30.1,30.17,546000.0,30.18,30.18,30.1,30.17,546000.0
2008-04-07 12:15:00,30.17,30.26,30.17,30.21,672000.0,30.17,30.26,30.17,30.21,672000.0
2008-04-07 12:20:00,30.2,30.25,30.19,30.24,326000.0,30.2,30.25,30.19,30.24,326000.0
2008-04-07 12:25:00,30.25,30.25,30.16,30.2,344000.0,30.25,30.25,30.16,30.2,344000.0
2008-04-07 12:30:00,30.19,30.22,30.03,30.03,465000.0,30.19,30.22,30.03,30.03,465000.0
2008-04-07 12:35:00,30.03,30.14,30.0,30.07,627000.0,30.03,30.14,30.0,30.07,627000.0
2008-04-07 12:40:00,30.08,30.18,30.08,30.13,504000.0,30.08,30.18,30.08,30.13,504000.0
2008-04-07 12:45:00,30.12,30.13,29.99,29.99,723000.0,30.12,30.13,29.99,29.99,723000.0
2008-04-07 12:50:00,29.99,30.03,29.92,29.94,802000.0,29.99,30.03,29.92,29.94,802000.0
2008-04-07 12:55:00,29.94,29.96,29.82,29.96,1037000.0,29.94,29.96,29.82,29.96,1037000.0
2008-04-07 13:00:00,29.96,30.01,29.94,29.97,657000.0,29.96,30.01,29.94,29.97,657000.0
2008-04-07 13:05:00,29.96,30.03,29.95,29.99,380000.0,29.96,30.03,29.95,29.99,380000.0
2008-04-07 13:10:00,29.98,30.03,29.96,29.96,412000.0,29.98,30.03,29.96,29.96,412000.0
2008-04-07 13:15:00,29.96,30.0,29.93,29.95,486000.0,29.96,30.0,29.93,29.95,486000.0
2008-04-07 13:20:00,29.94,30.07,29.93,30.07,535000.0,29.94,30.07,29.93,30.07,535000.0
2008-04-07 13:25:00,30.07,30.09,30.01,30.02,399000.0,30.07,30.09,30.01,30.02,399000.0
2008-04-07 13:30:00,30.04,30.07,30.01,30.06,365000.0,30.04,30.07,30.01,30.06,365000.0
2008-04-07 13:35:00,30.06,30.09,30.02,30.03,319000.0,30.06,30.09,30.02,30.03,319000.0
2008-04-07 13:40:00,30.03,30.06,29.95,29.99,869000.0,30.03,30.06,29.95,29.99,869000.0
2008-04-07 13:45:00,29.98,30.04,29.98,30.04,521000.0,29.98,30.04,29.98,30.04,521000.0
2008-04-07 13:50:00,30.04,30.09,29.93,29.95,648000.0,30.04,30.09,29.93,29.95,648000.0
2008-04-07 13:55:00,29.95,30.08,29.95,30.02,404000.0,29.95,30.08,29.95,30.02,404000.0
2008-04-07 14:00:00,30.02,30.14,30.02,30.07,674000.0,30.02,30.14,30.02,30.07,674000.0
2008-04-07 14:05:00,30.07,30.1,30.0,30.04,542000.0,30.07,30.1,30.0,30.04,542000.0
2008-04-07 14:10:00,30.06,30.06,29.98,30.03,342000.0,30.06,30.06,29.98,30.03,342000.0
2008-04-07 14:15:00,30.02,30.06,29.96,29.98,453000.0,30.02,30.06,29.96,29.98,453000.0
2008-04-07 14:20:00,29.98,30.02,29.72,29.72,1166000.0,29.98,30.02,29.72,29.72,1166000.0
2008-04-07 14:25:00,29.72,29.83,29.71,29.75,878000.0,29.72,29.83,29.71,29.75,878000.0
2008-04-07 14:30:00,29.73,29.83,29.66,29.7,887000.0,29.73,29.83,29.66,29.7,887000.0
2008-04-07 14:35:00,29.7,29.7,29.43,29.65,1696000.0,29.7,29.7,29.43,29.65,1696000.0
2008-04-07 14:40:00,29.65,29.74,29.63,29.64,912000.0,29.65,29.74,29.63,29.64,912000.0
2008-04-07 14:45:00,29.64,29.67,29.53,29.66,750000.0,29.64,29.67,29.53,29.66,750000.0
2008-04-07 14:50:00,29.66,29.89,29.6,29.85,1351000.0,29.66,29.89,29.6,29.85,1351000.0
2008-04-07 14:55:00,29.86,29.88,29.75,29.76,743000.0,29.86,29.88,29.75,29.76,743000.0
2008-04-07 15:00:00,29.76,29.78,29.53,29.73,1357000.0,29.76,29.78,29.53,29.73,1357000.0
2008-04-07 15:05:00,29.71,29.71,29.54,29.55,555000.0,29.71,29.71,29.54,29.55,555000.0
2008-04-07 15:10:00,29.55,29.7,29.49,29.69,1064000.0,29.55,29.7,29.49,29.69,1064000.0
2008-04-07 15:15:00,29.68,29.73,29.63,29.71,475000.0,29.68,29.73,29.63,29.71,475000.0
2008-04-07 15:20:00,29.71,29.8,29.63,29.76,799000.0,29.71,29.8,29.63,29.76,799000.0
2008-04-07 15:25:00,29.76,29.79,29.71,29.77,425000.0,29.76,29.79,29.71,29.77,425000.0
2008-04-07 15:30:00,29.78,29.79,29.63,29.67,973000.0,29.78,29.79,29.63,29.67,973000.0
2008-04-07 15:35:00,29.66,29.78,29.62,29.75,568000.0,29.66,29.78,29.62,29.75,568000.0
2008-04-07 15:40:00,29.75,29.86,29.75,29.81,852000.0,29.75,29.86,29.75,29.81,852000.0
2008-04-07 15:45:00,29.81,29.98,29.8,29.93,1075000.0,29.81,29.98,29.8,29.93,1075000.0
2008-04-07 15:50:00,29.92,30.02,29.92,29.97,1233000.0,29.92,30.02,29.92,29.97,1233000.0
2008-04-07 15:55:00,29.98,30.0,29.93,29.97,1162000.0,29.98,30.0,29.93,29.97,1162000.0
2008-04-08 09:30:00,29.7,29.99,29.5,29.87,2093000.0,29.7,29.99,29.5,29.87,2093000.0
2008-04-08 09:35:00,29.85,29.93,29.34,29.4,1824000.0,29.85,29.93,29.34,29.4,1824000.0
2008-04-08 09:40:00,29.4,29.81,29.37,29.71,1473000.0,29.4,29.81,29.37,29.71,1473000.0
2008-04-08 09:45:00,29.72,29.76,29.59,29.62,651000.0,29.72,29.76,29.59,29.62,651000.0
2008-04-08 09:50:00,29.63,29.78,29.61,29.77,620000.0,29.63,29.78,29.61,29.77,620000.0
2008-04-08 09:55:00,29.74,29.74,29.51,29.6,860000.0,29.74,29.74,29.51,29.6,860000.0
2008-04-08 10:00:00,29.57,29.63,29.34,29.43,1521000.0,29.57,29.63,29.34,29.43,1521000.0
2008-04-08 10:05:00,29.44,29.5,29.21,29.31,1390000.0,29.44,29.5,29.21,29.31,1390000.0
2008-04-08 10:10:00,29.31,29.5,29.29,29.4,984000.0,29.31,29.5,29.29,29.4,984000.0
2008-04-08 10:15:00,29.42,29.63,29.32,29.56,1185000.0,29.42,29.63,29.32,29.56,1185000.0
2008-04-08 10:20:00,29.53,29.74,29.51,29.64,937000.0,29.53,29.74,29.51,29.64,937000.0
2008-04-08 10:25:00,29.65,29.72,29.58,29.63,860000.0,29.65,29.72,29.58,29.63,860000.0
2008-04-08 10:30:00,29.63,29.83,29.59,29.78,1077000.0,29.63,29.83,29.59,29.78,1077000.0
2008-04-08 10:35:00,29.78,30.06,29.66,29.97,1657000.0,29.78,30.06,29.66,29.97,1657000.0
2008-04-08 10:40:00,29.96,30.1,29.95,30.05,1248000.0,29.96,30.1,29.95,30.05,1248000.0
2008-04-08 10:45:00,30.05,30.44,30.05,30.28,1941000.0,30.05,30.44,30.05,30.28,1941000.0
2008-04-08 10:50:00,30.27,30.33,30.05,30.11,889000.0,30.27,30.33,30.05,30.11,889000.0
2008-04-08 10:55:00,30.14,30.17,29.95,30.03,833000.0,30.14,30.17,29.95,30.03,833000.0
2008-04-08 11:00:00,30.04,30.08,29.91,30.04,706000.0,30.04,30.08,29.91,30.04,706000.0
2008-04-08 11:05:00,30.05,30.1,30.01,30.09,516000.0,30.05,30.1,30.01,30.09,516000.0
2008-04-08 11:10:00,30.09,30.15,29.93,29.93,811000.0,30.09,30.15,29.93,29.93,811000.0
2008-04-08 11:15:00,29.93,30.03,29.89,30.01,643000.0,29.93,30.03,29.89,30.01,643000.0
2008-04-08 11:20:00,30.01,30.09,29.93,30.07,539000.0,30.01,30.09,29.93,30.07,539000.0
2008-04-08 11:25:00,30.07,30.14,30.04,30.09,415000.0,30.07,30.14,30.04,30.09,415000.0
2008-04-08 11:30:00,30.09,30.23,30.07,30.19,658000.0,30.09,30.23,30.07,30.19,658000.0
2008-04-08 11:35:00,30.21,30.21,30.05,30.07,458000.0,30.21,30.21,30.05,30.07,458000.0
2008-04-08 11:40:00,30.07,30.1,29.92,29.97,484000.0,30.07,30.1,29.92,29.97,484000.0
2008-04-08 11:45:00,29.97,29.98,29.86,29.88,591000.0,29.97,29.98,29.86,29.88,591000.0
2008-04-08 11:50:00,29.87,29.89,29.77,29.83,814000.0,29.87,29.89,29.77,29.83,814000.0
2008-04-08 11:55:00,29.85,29.93,29.82,29.82,332000.0,29.85,29.93,29.82,29.82,332000.0
2008-04-08 12:00:00,29.84,29.84,29.77,29.79,323000.0,29.84,29.84,29.77,29.79,323000.0
2008-04-08 12:05:00,29.77,29.96,29.77,29.96,469000.0,29.77,29.96,29.77,29.96,469000.0
2008-04-08 12:10:00,29.96,29.96,29.83,29.9,387000.0,29.96,29.96,29.83,29.9,387000.0
2008-04-08 12:15:00,29.88,29.88,29.79,29.85,215000.0,29.88,29.88,29.79,29.85,215000.0
2008-04-08 12:20:00,29.85,29.94,29.82,29.91,248000.0,29.85,29.94,29.82,29.91,248000.0
2008-04-08 12:25:00,29.93,30.06,29.92,29.96,514000.0,29.93,30.06,29.92,29.96,514000.0
2008-04-08 12:30:00,29.95,30.0,29.91,29.91,239000.0,29.95,30.0,29.91,29.91,239000.0
2008-04-08 12:35:00,29.91,29.92,29.85,29.89,286000.0,29.91,29.92,29.85,29.89,286000.0
2008-04-08 12:40:00,29.88,29.95,29.81,29.84,286000.0,29.88,29.95,29.81,29.84,286000.0
2008-04-08 12:45:00,29.84,29.94,29.82,29.92,206000.0,29.84,29.94,29.82,29.92,206000.0
2008-04-08 12:50:00,29.92,29.95,29.82,29.82,315000.0,29.92,29.95,29.82,29.82,315000.0
2008-04-08 12:55:00,29.82,29.85,29.64,29.74,558000.0,29.82,29.85,29.64,29.74,558000.0
2008-04-08 13:00:00,29.72,29.79,29.62,29.67,316000.0,29.72,29.79,29.62,29.67,316000.0
2008-04-08 13:05:00,29.67,29.7,29.6,29.67,370000.0,29.67,29.7,29.6,29.67,370000.0
2008-04-08 13:10:00,29.67,29.82,29.67,29.76,333000.0,29.67,29.82,29.67,29.76,333000.0
2008-04-08 13:15:00,29.78,29.89,29.75,29.79,528000.0,29.78,29.89,29.75,29.79,528000.0
2008-04-08 13:20:00,29.79,29.79,29.65,29.66,350000.0,29.79,29.79,29.65,29.66,350000.0
2008-04-08 13:25:00,29.68,29.69,29.62,29.65,335000.0,29.68,29.69,29.62,29.65,335000.0
2008-04-08 13:30:00,29.65,29.65,29.42,29.51,729000.0,29.65,29.65,29.42,29.51,729000.0
2008-04-08 13:35:00,29.51,29.59,29.49,29.54,425000.0,29.51,29.59,29.49,29.54,425000.0
2008-04-08 13:40:00,29.54,29.54,29.4,29.43,512000.0,29.54,29.54,29.4,29.43,512000.0
2008-04-08 13:45:00,29.42,29.51,29.36,29.49,453000.0,29.42,29.51,29.36,29.49,453000.0
2008-04-08 13:50:00,29.48,29.65,29.47,29.53,506000.0,29.48,29.65,29.47,29.53,506000.0
2008-04-08 13:55:00,29.53,29.6,29.5,29.53,462000.0,29.53,29.6,29.5,29.53,462000.0
2008-04-08 14:00:00,29.54,29.58,29.43,29.49,587000.0,29.54,29.58,29.43,29.49,587000.0
2008-04-08 14:05:00,29.49,29.5,29.3,29.33,708000.0,29.49,29.5,29.3,29.33,708000.0
2008-04-08 14:10:00,29.31,29.43,29.29,29.38,627000.0,29.31,29.43,29.29,29.38,627000.0
2008-04-08 14:15:00,29.39,29.46,29.32,29.34,601000.0,29.39,29.46,29.32,29.34,601000.0
2008-04-08 14:20:00,29.34,29.38,29.23,29.32,855000.0,29.34,29.38,29.23,29.32,855000.0
2008-04-08 14:25:00,29.3,29.43,29.19,29.37,806000.0,29.3,29.43,29.19,29.37,806000.0
2008-04-08 14:30:00,29.39,29.49,29.31,29.39,673000.0,29.39,29.49,29.31,29.39,673000.0
2008-04-08 14:35:00,29.4,29.55,29.36,29.51,702000.0,29.4,29.55,29.36,29.51,702000.0
2008-04-08 14:40:00,29.51,29.59,29.38,29.4,687000.0,29.51,29.59,29.38,29.4,687000.0
2008-04-08 14:45:00,29.38,29.46,29.38,29.46,356000.0,29.38,29.46,29.38,29.46,356000.0
2008-04-08 14:50:00,29.46,29.59,29.44,29.54,727000.0,29.46,29.59,29.44,29.54,727000.0
2008-04-08 14:55:00,29.54,29.56,29.45,29.54,420000.0,29.54,29.56,29.45,29.54,420000.0
2008-04-08 15:00:00,29.55,29.55,29.36,29.38,403000.0,29.55,29.55,29.36,29.38,403000.0
2008-04-08 15:05:00,29.39,29.47,29.3,29.47,579000.0,29.39,29.47,29.3,29.47,579000.0
2008-04-08 15:10:00,29.45,29.49,29.41,29.43,312000.0,29.45,29.49,29.41,29.43,312000.0
2008-04-08 15:15:00,29.42,29.48,29.37,29.46,365000.0,29.42,29.48,29.37,29.46,365000.0
2008-04-08 15:20:00,29.45,29.52,29.39,29.42,492000.0,29.45,29.52,29.39,29.42,492000.0
2008-04-08 15:25:00,29.42,29.55,29.4,29.51,494000.0,29.42,29.55,29.4,29.51,494000.0
2008-04-08 15:30:00,29.53,29.64,29.53,29.61,943000.0,29.53,29.64,29.53,29.61,943000.0
2008-04-08 15:35:00,29.6,29.62,29.45,29.5,675000.0,29.6,29.62,29.45,29.5,675000.0
2008-04-08 15:40:00,29.49,29.62,29.48,29.62,567000.0,29.49,29.62,29.48,29.62,567000.0
2008-04-08 15:45:00,29.6,29.61,29.54,29.57,503000.0,29.6,29.61,29.54,29.57,503000.0
2008-04-08 15:50:00,29.57,29.63,29.55,29.58,696000.0,29.57,29.63,29.55,29.58,696000.0
2008-04-08 15:55:00,29.6,29.61,29.51,29.59,854000.0,29.6,29.61,29.51,29.59,854000.0
2008-04-09 09:30:00,29.44,29.85,29.42,29.57,1462000.0,29.44,29.85,29.42,29.57,1462000.0
2008-04-09 09:35:00,29.57,29.7,29.4,29.5,1363000.0,29.57,29.7,29.4,29.5,1363000.0
2008-04-09 09:40:00,29.51,29.53,29.3,29.51,1776000.0,29.51,29.53,29.3,29.51,1776000.0
2008-04-09 09:45:00,29.5,29.66,29.42,29.48,1575000.0,29.5,29.66,29.42,29.48,1575000.0
2008-04-09 09:50:00,29.46,29.74,29.44,29.58,1408000.0,29.46,29.74,29.44,29.58,1408000.0
2008-04-09 09:55:00,29.59,29.6,29.26,29.37,1895000.0,29.59,29.6,29.26,29.37,1895000.0
2008-04-09 10:00:00,29.37,29.41,29.05,29.26,1657000.0,29.37,29.41,29.05,29.26,1657000.0
2008-04-09 10:05:00,29.22,29.39,29.15,29.37,924000.0,29.22,29.39,29.15,29.37,924000.0
2008-04-09 10:10:00,29.35,29.37,29.27,29.29,793000.0,29.35,29.37,29.27,29.29,793000.0
2008-04-09 10:15:00,29.29,29.45,29.22,29.4,872000.0,29.29,29.45,29.22,29.4,872000.0
2008-04-09 10:20:00,29.42,29.51,29.37,29.44,1343000.0,29.42,29.51,29.37,29.44,1343000.0
2008-04-09 10:25:00,29.43,29.43,29.32,29.42,537000.0,29.43,29.43,29.32,29.42,537000.0
2008-04-09 10:30:00,29.41,29.45,29.25,29.34,791000.0,29.41,29.45,29.25,29.34,791000.0
2008-04-09 10:35:00,29.34,29.36,29.25,29.33,608000.0,29.34,29.36,29.25,29.33,608000.0
2008-04-09 10:40:00,29.33,29.35,29.23,29.32,679000.0,29.33,29.35,29.23,29.32,679000.0
2008-04-09 10:45:00,29.31,29.38,29.27,29.3,454000.0,29.31,29.38,29.27,29.3,454000.0
2008-04-09 10:50:00,29.27,29.32,29.12,29.18,666000.0,29.27,29.32,29.12,29.18,666000.0
2008-04-09 10:55:00,29.18,29.29,29.18,29.23,778000.0,29.18,29.29,29.18,29.23,778000.0
2008-04-09 11:00:00,29.23,29.3,29.2,29.2,873000.0,29.23,29.3,29.2,29.2,873000.0
2008-04-09 11:05:00,29.2,29.23,29.09,29.09,1154000.0,29.2,29.23,29.09,29.09,1154000.0
2008-04-09 11:10:00,29.1,29.16,29.02,29.04,764000.0,29.1,29.16,29.02,29.04,764000.0
2008-04-09 11:15:00,29.06,29.17,29.01,29.08,785000.0,29.06,29.17,29.01,29.08,785000.0
2008-04-09 11:20:00,29.05,29.17,28.97,29.05,948000.0,29.05,29.17,28.97,29.05,948000.0
2008-04-09 11:25:00,29.06,29.13,28.98,29.08,659000.0,29.06,29.13,28.98,29.08,659000.0
2008-04-09 11:30:00,29.08,29.16,29.06,29.15,617000.0,29.08,29.16,29.06,29.15,617000.0
2008-04-09 11:35:00,29.13,29.13,28.83,28.84,1721000.0,29.13,29.13,28.83,28.84,1721000.0
2008-04-09 11:40:00,28.86,28.94,28.57,28.68,1770000.0,28.86,28.94,28.57,28.68,1770000.0
2008-04-09 11:45:00,28.68,28.69,28.51,28.58,1225000.0,28.68,28.69,28.51,28.58,1225000.0
2008-04-09 11:50:00,28.57,28.64,28.53,28.56,823000.0,28.57,28.64,28.53,28.56,823000.0
2008-04-09 11:55:00,28.56,28.57,28.46,28.51,1018000.0,28.56,28.57,28.46,28.51,1018000.0
2008-04-09 12:00:00,28.54,28.82,28.53,28.78,1158000.0,28.54,28.82,28.53,28.78,1158000.0
2008-04-09 12:05:00,28.8,28.82,28.74,28.77,461000.0,28.8,28.82,28.74,28.77,461000.0
2008-04-09 12:10:00,28.78,28.78,28.62,28.64,684000.0,28.78,28.78,28.62,28.64,684000.0
2008-04-09 12:15:00,28.63,28.68,28.51,28.54,345000.0,28.63,28.68,28.51,28.54,345000.0
2008-04-09 12:20:00,28.54,28.59,28.46,28.57,724000.0,28.54,28.59,28.46,28.57,724000.0
2008-04-09 12:25:00,28.58,28.82,28.58,28.77,843000.0,28.58,28.82,28.58,28.77,843000.0
2008-04-09 12:30:00,28.77,28.79,28.71,28.75,412000.0,28.77,28.79,28.71,28.75,412000.0
2008-04-09 12:35:00,28.76,28.83,28.68,28.77,661000.0,28.76,28.83,28.68,28.77,661000.0
2008-04-09 12:40:00,28.75,28.79,28.71,28.71,225000.0,28.75,28.79,28.71,28.71,225000.0
2008-04-09 12:45:00,28.72,28.73,28.55,28.57,317000.0,28.72,28.73,28.55,28.57,317000.0
2008-04-09 12:50:00,28.58,28.69,28.55,28.63,324000.0,28.58,28.69,28.55,28.63,324000.0
2008-04-09 12:55:00,28.63,28.68,28.57,28.61,347000.0,28.63,28.68,28.57,28.61,347000.0
2008-04-09 13:00:00,28.59,28.66,28.53,28.57,585000.0,28.59,28.66,28.53,28.57,585000.0
2008-04-09 13:05:00,28.57,28.74,28.54,28.72,744000.0,28.57,28.74,28.54,28.72,744000.0
2008-04-09 13:10:00,28.72,28.93,28.72,28.89,1258000.0,28.72,28.93,28.72,28.89,1258000.0
2008-04-09 13:15:00,28.87,28.94,28.79,28.85,806000.0,28.87,28.94,28.79,28.85,806000.0
2008-04-09 13:20:00,28.85,28.95,28.79,28.81,718000.0,28.85,28.95,28.79,28.81,718000.0
2008-04-09 13:25:00,28.82,28.86,28.76,28.79,304000.0,28.82,28.86,28.76,28.79,304000.0
2008-04-09 13:30:00,28.79,28.88,28.76,28.86,320000.0,28.79,28.88,28.76,28.86,320000.0
2008-04-09 13:35:00,28.84,28.95,28.82,28.94,543000.0,28.84,28.95,28.82,28.94,543000.0
2008-04-09 13:40:00,28.94,28.95,28.84,28.9,646000.0,28.94,28.95,28.84,28.9,646000.0
2008-04-09 13:45:00,28.91,28.93,28.78,28.78,541000.0,28.91,28.93,28.78,28.78,541000.0
2008-04-09 13:50:00,28.79,28.88,28.75,28.86,425000.0,28.79,28.88,28.75,28.86,425000.0
2008-04-09 13:55:00,28.84,28.9,28.81,28.88,421000.0,28.84,28.9,28.81,28.88,421000.0
2008-04-09 14:00:00,28.88,28.91,28.8,28.84,836000.0,28.88,28.91,28.8,28.84,836000.0
2008-04-09 14:05:00,28.84,28.88,28.78,28.8,694000.0,28.84,28.88,28.78,28.8,694000.0
2008-04-09 14:10:00,28.8,28.82,28.61,28.63,1029000.0,28.8,28.82,28.61,28.63,1029000.0
2008-04-09 14:15:00,28.62,28.69,28.6,28.67,613000.0,28.62,28.69,28.6,28.67,613000.0
2008-04-09 14:20:00,28.66,28.74,28.59,28.6,764000.0,28.66,28.74,28.59,28.6,764000.0
2008-04-09 14:25:00,28.6,28.71,28.55,28.68,629000.0,28.6,28.71,28.55,28.68,629000.0
2008-04-09 14:30:00,28.67,28.75,28.64,28.7,475000.0,28.67,28.75,28.64,28.7,475000.0
2008-04-09 14:35:00,28.73,28.82,28.7,28.79,523000.0,28.73,28.82,28.7,28.79,523000.0
2008-04-09 14:40:00,28.81,28.85,28.76,28.76,601000.0,28.81,28.85,28.76,28.76,601000.0
2008-04-09 14:45:00,28.76,28.81,28.71,28.71,528000.0,28.76,28.81,28.71,28.71,528000.0
2008-04-09 14:50:00,28.71,28.71,28.63,28.66,606000.0,28.71,28.71,28.63,28.66,606000.0
2008-04-09 14:55:00,28.66,28.71,28.61,28.69,360000.0,28.66,28.71,28.61,28.69,360000.0
2008-04-09 15:00:00,28.7,28.75,28.62,28.74,484000.0,28.7,28.75,28.62,28.74,484000.0
2008-04-09 15:05:00,28.74,28.96,28.72,28.88,1078000.0,28.74,28.96,28.72,28.88,1078000.0
2008-04-09 15:10:00,28.88,28.9,28.67,28.78,1045000.0,28.88,28.9,28.67,28.78,1045000.0
2008-04-09 15:15:00,28.79,28.88,28.71,28.88,424000.0,28.79,28.88,28.71,28.88,424000.0
2008-04-09 15:20:00,28.88,28.95,28.82,28.86,605000.0,28.88,28.95,28.82,28.86,605000.0
2008-04-09 15:25:00,28.86,28.96,28.84,28.86,532000.0,28.86,28.96,28.84,28.86,532000.0
2008-04-09 15:30:00,28.88,28.92,28.8,28.86,461000.0,28.88,28.92,28.8,28.86,461000.0
2008-04-09 15:35:00,28.85,28.98,28.85,28.96,929000.0,28.85,28.98,28.85,28.96,929000.0
2008-04-09 15:40:00,28.94,29.04,28.93,29.04,953000.0,28.94,29.04,28.93,29.04,953000.0
2008-04-09 15:45:00,29.04,29.05,28.88,28.92,665000.0,29.04,29.05,28.88,28.92,665000.0
2008-04-09 15:50:00,28.92,28.93,28.82,28.89,742000.0,28.92,28.93,28.82,28.89,742000.0
2008-04-09 15:55:00,28.89,28.9,28.8,28.85,912000.0,28.89,28.9,28.8,28.85,912000.0
2008-04-10 09:30:00,28.8,28.99,28.6,28.7,1336000.0,28.8,28.99,28.6,28.7,1336000.0
2008-04-10 09:35:00,28.7,28.8,28.51,28.55,1343000.0,28.7,28.8,28.51,28.55,1343000.0
2008-04-10 09:40:00,28.58,28.73,28.35,28.41,1134000.0,28.58,28.73,28.35,28.41,1134000.0
2008-04-10 09:45:00,28.4,28.52,28.32,28.45,1120000.0,28.4,28.52,28.32,28.45,1120000.0
2008-04-10 09:50:00,28.44,28.45,28.21,28.35,1331000.0,28.44,28.45,28.21,28.35,1331000.0
2008-04-10 09:55:00,28.35,28.49,28.23,28.35,964000.0,28.35,28.49,28.23,28.35,964000.0
2008-04-10 10:00:00,28.33,28.37,28.07,28.18,1483000.0,28.33,28.37,28.07,28.18,1483000.0
2008-04-10 10:05:00,28.18,28.19,28.06,28.08,1318000.0,28.18,28.19,28.06,28.08,1318000.0
2008-04-10 10:10:00,28.08,28.3,28.07,28.14,1287000.0,28.08,28.3,28.07,28.14,1287000.0
2008-04-10 10:15:00,28.14,28.28,28.01,28.25,1267000.0,28.14,28.28,28.01,28.25,1267000.0
2008-04-10 10:20:00,28.25,28.42,28.19,28.42,1633000.0,28.25,28.42,28.19,28.42,1633000.0
2008-04-10 10:25:00,28.4,28.45,28.31,28.43,647000.0,28.4,28.45,28.31,28.43,647000.0
2008-04-10 10:30:00,28.45,28.46,28.3,28.44,792000.0,28.45,28.46,28.3,28.44,792000.0
2008-04-10 10:35:00,28.44,28.55,28.33,28.55,1085000.0,28.44,28.55,28.33,28.55,1085000.0
2008-04-10 10:40:00,28.52,28.74,28.46,28.65,1265000.0,28.52,28.74,28.46,28.65,1265000.0
2008-04-10 10:45:00,28.65,28.67,28.55,28.6,644000.0,28.65,28.67,28.55,28.6,644000.0
2008-04-10 10:50:00,28.6,28.61,28.43,28.52,554000.0,28.6,28.61,28.43,28.52,554000.0
2008-04-10 10:55:00,28.51,28.67,28.5,28.67,655000.0,28.51,28.67,28.5,28.67,655000.0
2008-04-10 11:00:00,28.66,28.67,28.46,28.53,715000.0,28.66,28.67,28.46,28.53,715000.0
2008-04-10 11:05:00,28.55,28.67,28.53,28.64,355000.0,28.55,28.67,28.53,28.64,355000.0
2008-04-10 11:10:00,28.66,28.88,28.64,28.8,1403000.0,28.66,28.88,28.64,28.8,1403000.0
2008-04-10 11:15:00,28.8,28.83,28.67,28.74,708000.0,28.8,28.83,28.67,28.74,708000.0
2008-04-10 11:20:00,28.75,28.84,28.75,28.79,461000.0,28.75,28.84,28.75,28.79,461000.0
2008-04-10 11:25:00,28.79,28.87,28.69,28.7,815000.0,28.79,28.87,28.69,28.7,815000.0
2008-04-10 11:30:00,28.7,28.95,28.69,28.93,749000.0,28.7,28.95,28.69,28.93,749000.0
2008-04-10 11:35:00,28.95,29.05,28.9,28.98,1038000.0,28.95,29.05,28.9,28.98,1038000.0
2008-04-10 11:40:00,28.98,29.3,28.96,29.3,1509000.0,28.98,29.3,28.96,29.3,1509000.0
2008-04-10 11:45:00,29.29,29.34,29.17,29.2,1228000.0,29.29,29.34,29.17,29.2,1228000.0
2008-04-10 11:50:00,29.2,29.2,28.99,28.99,1010000.0,29.2,29.2,28.99,28.99,1010000.0
2008-04-10 11:55:00,28.99,29.03,28.87,28.93,855000.0,28.99,29.03,28.87,28.93,855000.0
2008-04-10 12:00:00,28.92,28.94,28.76,28.83,1128000.0,28.92,28.94,28.76,28.83,1128000.0
2008-04-10 12:05:00,28.83,28.87,28.73,28.87,669000.0,28.83,28.87,28.73,28.87,669000.0
2008-04-10 12:10:00,28.86,28.97,28.85,28.95,597000.0,28.86,28.97,28.85,28.95,597000.0
2008-04-10 12:15:00,28.93,28.98,28.9,28.96,278000.0,28.93,28.98,28.9,28.96,278000.0
2008-04-10 12:20:00,28.97,28.98,28.88,28.92,619000.0,28.97,28.98,28.88,28.92,619000.0
2008-04-10 12:25:00,28.92,28.93,28.8,28.81,608000.0,28.92,28.93,28.8,28.81,608000.0
2008-04-10 12:30:00,28.81,29.04,28.78,29.03,952000.0,28.81,29.04,28.78,29.03,952000.0
2008-04-10 12:35:00,29.03,29.15,28.98,29.15,616000.0,29.03,29.15,28.98,29.15,616000.0
2008-04-10 12:40:00,29.14,29.15,29.02,29.04,412000.0,29.14,29.15,29.02,29.04,412000.0
2008-04-10 12:45:00,29.05,29.05,28.9,28.95,524000.0,29.05,29.05,28.9,28.95,524000.0
2008-04-10 12:50:00,28.96,29.06,28.9,29.05,340000.0,28.96,29.06,28.9,29.05,340000.0
2008-04-10 12:55:00,29.05,29.07,29.0,29.03,289000.0,29.05,29.07,29.0,29.03,289000.0
2008-04-10 13:00:00,29.0,29.04,28.82,28.83,531000.0,29.0,29.04,28.82,28.83,531000.0
2008-04-10 13:05:00,28.84,28.99,28.83,28.97,315000.0,28.84,28.99,28.83,28.97,315000.0
2008-04-10 13:10:00,28.97,29.04,28.95,28.98,462000.0,28.97,29.04,28.95,28.98,462000.0
2008-04-10 13:15:00,28.99,29.1,28.98,29.1,380000.0,28.99,29.1,28.98,29.1,380000.0
2008-04-10 13:20:00,29.1,29.2,29.06,29.16,758000.0,29.1,29.2,29.06,29.16,758000.0
2008-04-10 13:25:00,29.15,29.29,29.1,29.17,678000.0,29.15,29.29,29.1,29.17,678000.0
2008-04-10 13:30:00,29.17,29.28,29.17,29.26,612000.0,29.17,29.28,29.17,29.26,612000.0
2008-04-10 13:35:00,29.26,29.37,29.23,29.34,791000.0,29.26,29.37,29.23,29.34,791000.0
2008-04-10 13:40:00,29.34,29.35,29.17,29.2,720000.0,29.34,29.35,29.17,29.2,720000.0
2008-04-10 13:45:00,29.2,29.27,29.15,29.25,600000.0,29.2,29.27,29.15,29.25,600000.0
2008-04-10 13:50:00,29.25,29.3,29.18,29.22,430000.0,29.25,29.3,29.18,29.22,430000.0
2008-04-10 13:55:00,29.24,29.29,29.1,29.12,609000.0,29.24,29.29,29.1,29.12,609000.0
2008-04-10 14:00:00,29.1,29.23,29.06,29.23,617000.0,29.1,29.23,29.06,29.23,617000.0
2008-04-10 14:05:00,29.24,29.28,29.22,29.25,406000.0,29.24,29.28,29.22,29.25,406000.0
2008-04-10 14:10:00,29.25,29.36,29.21,29.23,706000.0,29.25,29.36,29.21,29.23,706000.0
2008-04-10 14:15:00,29.25,29.25,29.07,29.09,807000.0,29.25,29.25,29.07,29.09,807000.0
2008-04-10 14:20:00,29.09,29.11,28.98,29.06,759000.0,29.09,29.11,28.98,29.06,759000.0
2008-04-10 14:25:00,29.04,29.08,28.98,29.05,508000.0,29.04,29.08,28.98,29.05,508000.0
2008-04-10 14:30:00,29.04,29.12,28.93,29.12,750000.0,29.04,29.12,28.93,29.12,750000.0
2008-04-10 14:35:00,29.11,29.15,29.03,29.07,530000.0,29.11,29.15,29.03,29.07,530000.0
2008-04-10 14:40:00,29.05,29.09,28.93,29.07,606000.0,29.05,29.09,28.93,29.07,606000.0
2008-04-10 14:45:00,29.06,29.11,28.93,29.0,505000.0,29.06,29.11,28.93,29.0,505000.0
2008-04-10 14:50:00,28.99,29.08,28.98,29.05,408000.0,28.99,29.08,28.98,29.05,408000.0
2008-04-10 14:55:00,29.05,29.15,29.0,29.07,677000.0,29.05,29.15,29.0,29.07,677000.0
2008-04-10 15:00:00,29.1,29.14,29.07,29.08,454000.0,29.1,29.14,29.07,29.08,454000.0
2008-04-10 15:05:00,29.09,29.2,29.09,29.14,462000.0,29.09,29.2,29.09,29.14,462000.0
2008-04-10 15:10:00,29.15,29.17,28.93,28.93,659000.0,29.15,29.17,28.93,28.93,659000.0
2008-04-10 15:15:00,28.95,29.11,28.94,29.08,507000.0,28.95,29.11,28.94,29.08,507000.0
2008-04-10 15:20:00,29.1,29.17,29.01,29.13,520000.0,29.1,29.17,29.01,29.13,520000.0
2008-04-10 15:25:00,29.15,29.22,29.1,29.13,561000.0,29.15,29.22,29.1,29.13,561000.0
2008-04-10 15:30:00,29.13,29.13,28.9,28.93,1037000.0,29.13,29.13,28.9,28.93,1037000.0
2008-04-10 15:35:00,28.93,29.04,28.9,28.99,600000.0,28.93,29.04,28.9,28.99,600000.0
2008-04-10 15:40:00,28.97,29.02,28.91,28.96,752000.0,28.97,29.02,28.91,28.96,752000.0
2008-04-10 15:45:00,28.97,29.05,28.94,29.02,570000.0,28.97,29.05,28.94,29.02,570000.0
2008-04-10 15:50:00,29.02,29.2,29.02,29.19,1396000.0,29.02,29.2,29.02,29.19,1396000.0
2008-04-10 15:55:00,29.19,29.21,29.15,29.2,1118000.0,29.19,29.21,29.15,29.2,1118000.0
2008-04-11 09:30:00,28.62,28.8,28.48,28.6,1596000.0,28.62,28.8,28.48,28.6,1596000.0
2008-04-11 09:35:00,28.57,28.76,28.46,28.7,1164000.0,28.57,28.76,28.46,28.7,1164000.0
2008-04-11 09:40:00,28.67,28.85,28.65,28.74,1328000.0,28.67,28.85,28.65,28.74,1328000.0
2008-04-11 09:45:00,28.74,28.94,28.69,28.92,1246000.0,28.74,28.94,28.69,28.92,1246000.0
2008-04-11 09:50:00,28.92,28.94,28.73,28.92,1073000.0,28.92,28.94,28.73,28.92,1073000.0
2008-04-11 09:55:00,28.9,28.91,28.73,28.73,1014000.0,28.9,28.91,28.73,28.73,1014000.0
2008-04-11 10:00:00,28.75,28.79,28.53,28.66,1115000.0,28.75,28.79,28.53,28.66,1115000.0
2008-04-11 10:05:00,28.67,28.72,28.57,28.61,981000.0,28.67,28.72,28.57,28.61,981000.0
2008-04-11 10:10:00,28.63,28.72,28.6,28.65,472000.0,28.63,28.72,28.6,28.65,472000.0
2008-04-11 10:15:00,28.65,28.8,28.64,28.68,891000.0,28.65,28.8,28.64,28.68,891000.0
2008-04-11 10:20:00,28.68,28.81,28.67,28.74,695000.0,28.68,28.81,28.67,28.74,695000.0
2008-04-11 10:25:00,28.74,28.81,28.67,28.74,951000.0,28.74,28.81,28.67,28.74,951000.0
2008-04-11 10:30:00,28.77,28.84,28.69,28.73,914000.0,28.77,28.84,28.69,28.73,914000.0
2008-04-11 10:35:00,28.73,28.79,28.64,28.67,730000.0,28.73,28.79,28.64,28.67,730000.0
2008-04-11 10:40:00,28.67,28.85,28.65,28.76,706000.0,28.67,28.85,28.65,28.76,706000.0
2008-04-11 10:45:00,28.76,28.82,28.73,28.78,659000.0,28.76,28.82,28.73,28.78,659000.0
2008-04-11 10:50:00,28.78,28.79,28.66,28.68,557000.0,28.78,28.79,28.66,28.68,557000.0
2008-04-11 10:55:00,28.68,28.69,28.62,28.64,671000.0,28.68,28.69,28.62,28.64,671000.0
2008-04-11 11:00:00,28.62,28.63,28.51,28.53,789000.0,28.62,28.63,28.51,28.53,789000.0
2008-04-11 11:05:00,28.53,28.63,28.51,28.6,477000.0,28.53,28.63,28.51,28.6,477000.0
2008-04-11 11:10:00,28.6,28.65,28.58,28.58,382000.0,28.6,28.65,28.58,28.58,382000.0
2008-04-11 11:15:00,28.58,28.61,28.56,28.61,282000.0,28.58,28.61,28.56,28.61,282000.0
2008-04-11 11:20:00,28.61,28.63,28.58,28.59,353000.0,28.61,28.63,28.58,28.59,353000.0
2008-04-11 11:25:00,28.6,28.6,28.54,28.54,204000.0,28.6,28.6,28.54,28.54,204000.0
2008-04-11 11:30:00,28.54,28.57,28.49,28.56,831000.0,28.54,28.57,28.49,28.56,831000.0
2008-04-11 11:35:00,28.56,28.66,28.54,28.63,466000.0,28.56,28.66,28.54,28.63,466000.0
2008-04-11 11:40:00,28.64,28.74,28.6,28.7,548000.0,28.64,28.74,28.6,28.7,548000.0
2008-04-11 11:45:00,28.71,28.77,28.69,28.7,693000.0,28.71,28.77,28.69,28.7,693000.0
2008-04-11 11:50:00,28.7,28.72,28.66,28.67,341000.0,28.7,28.72,28.66,28.67,341000.0
2008-04-11 11:55:00,28.67,28.77,28.67,28.77,597000.0,28.67,28.77,28.67,28.77,597000.0
2008-04-11 12:00:00,28.77,28.78,28.64,28.67,456000.0,28.77,28.78,28.64,28.67,456000.0
2008-04-11 12:05:00,28.67,28.67,28.6,28.61,401000.0,28.67,28.67,28.6,28.61,401000.0
2008-04-11 12:10:00,28.61,28.62,28.57,28.57,289000.0,28.61,28.62,28.57,28.57,289000.0
2008-04-11 12:15:00,28.57,28.61,28.55,28.58,233000.0,28.57,28.61,28.55,28.58,233000.0
2008-04-11 12:20:00,28.6,28.6,28.5,28.52,609000.0,28.6,28.6,28.5,28.52,609000.0
2008-04-11 12:25:00,28.5,28.56,28.49,28.54,538000.0,28.5,28.56,28.49,28.54,538000.0
2008-04-11 12:30:00,28.54,28.59,28.54,28.56,267000.0,28.54,28.59,28.54,28.56,267000.0
2008-04-11 12:35:00,28.58,28.61,28.54,28.6,332000.0,28.58,28.61,28.54,28.6,332000.0
2008-04-11 12:40:00,28.6,28.62,28.56,28.56,190000.0,28.6,28.62,28.56,28.56,190000.0
2008-04-11 12:45:00,28.58,28.58,28.54,28.58,102000.0,28.58,28.58,28.54,28.58,102000.0
2008-04-11 12:50:00,28.56,28.62,28.54,28.62,230000.0,28.56,28.62,28.54,28.62,230000.0
2008-04-11 12:55:00,28.62,28.64,28.58,28.6,204000.0,28.62,28.64,28.58,28.6,204000.0
2008-04-11 13:00:00,28.59,28.6,28.54,28.55,168000.0,28.59,28.6,28.54,28.55,168000.0
2008-04-11 13:05:00,28.55,28.56,28.51,28.51,174000.0,28.55,28.56,28.51,28.51,174000.0
2008-04-11 13:10:00,28.51,28.61,28.5,28.6,420000.0,28.51,28.61,28.5,28.6,420000.0
2008-04-11 13:15:00,28.59,28.61,28.56,28.56,179000.0,28.59,28.61,28.56,28.56,179000.0
2008-04-11 13:20:00,28.57,28.57,28.48,28.5,367000.0,28.57,28.57,28.48,28.5,367000.0
2008-04-11 13:25:00,28.5,28.53,28.41,28.42,466000.0,28.5,28.53,28.41,28.42,466000.0
2008-04-11 13:30:00,28.43,28.48,28.38,28.46,447000.0,28.43,28.48,28.38,28.46,447000.0
2008-04-11 13:35:00,28.46,28.55,28.41,28.53,494000.0,28.46,28.55,28.41,28.53,494000.0
2008-04-11 13:40:00,28.53,28.58,28.49,28.49,404000.0,28.53,28.58,28.49,28.49,404000.0
2008-04-11 13:45:00,28.51,28.54,28.45,28.45,203000.0,28.51,28.54,28.45,28.45,203000.0
2008-04-11 13:50:00,28.45,28.48,28.31,28.31,595000.0,28.45,28.48,28.31,28.31,595000.0
2008-04-11 13:55:00,28.32,28.4,28.28,28.36,462000.0,28.32,28.4,28.28,28.36,462000.0
2008-04-11 14:00:00,28.36,28.43,28.35,28.37,404000.0,28.36,28.43,28.35,28.37,404000.0
2008-04-11 14:05:00,28.37,28.39,28.34,28.36,236000.0,28.37,28.39,28.34,28.36,236000.0
2008-04-11 14:10:00,28.36,28.37,28.28,28.29,346000.0,28.36,28.37,28.28,28.29,346000.0
2008-04-11 14:15:00,28.29,28.37,28.27,28.36,409000.0,28.29,28.37,28.27,28.36,409000.0
2008-04-11 14:20:00,28.36,28.38,28.29,28.29,237000.0,28.36,28.38,28.29,28.29,237000.0
2008-04-11 14:25:00,28.28,28.29,28.14,28.14,896000.0,28.28,28.29,28.14,28.14,896000.0
2008-04-11 14:30:00,28.14,28.26,28.13,28.2,506000.0,28.14,28.26,28.13,28.2,506000.0
2008-04-11 14:35:00,28.21,28.27,28.16,28.18,467000.0,28.21,28.27,28.16,28.18,467000.0
2008-04-11 14:40:00,28.16,28.21,28.1,28.12,400000.0,28.16,28.21,28.1,28.12,400000.0
2008-04-11 14:45:00,28.11,28.23,28.11,28.22,290000.0,28.11,28.23,28.11,28.22,290000.0
2008-04-11 14:50:00,28.21,28.26,28.17,28.23,338000.0,28.21,28.26,28.17,28.23,338000.0
2008-04-11 14:55:00,28.23,28.27,28.19,28.23,465000.0,28.23,28.27,28.19,28.23,465000.0
2008-04-11 15:00:00,28.23,28.3,28.17,28.25,526000.0,28.23,28.3,28.17,28.25,526000.0
2008-04-11 15:05:00,28.27,28.31,28.13,28.16,401000.0,28.27,28.31,28.13,28.16,401000.0
2008-04-11 15:10:00,28.16,28.2,28.0,28.03,566000.0,28.16,28.2,28.0,28.03,566000.0
2008-04-11 15:15:00,28.02,28.16,28.01,28.1,667000.0,28.02,28.16,28.01,28.1,667000.0
2008-04-11 15:20:00,28.1,28.14,28.06,28.13,349000.0,28.1,28.14,28.06,28.13,349000.0
2008-04-11 15:25:00,28.13,28.2,28.11,28.17,434000.0,28.13,28.2,28.11,28.17,434000.0
2008-04-11 15:30:00,28.18,28.18,28.08,28.1,487000.0,28.18,28.18,28.08,28.1,487000.0
2008-04-11 15:35:00,28.1,28.1,27.96,27.96,1031000.0,28.1,28.1,27.96,27.96,1031000.0
2008-04-11 15:40:00,27.97,28.1,27.97,28.02,813000.0,27.97,28.1,27.97,28.02,813000.0
2008-04-11 15:45:00,28.03,28.05,27.98,28.05,632000.0,28.03,28.05,27.98,28.05,632000.0
2008-04-11 15:50:00,28.07,28.33,28.06,28.33,1083000.0,28.07,28.33,28.06,28.33,1083000.0
2008-04-11 15:55:00,28.33,28.42,28.29,28.41,1371000.0,28.33,28.42,28.29,28.41,1371000.0
2008-04-14 09:30:00,28.45,28.6,28.13,28.35,1162000.0,28.45,28.6,28.13,28.35,1162000.0
2008-04-14 09:35:00,28.36,28.5,28.14,28.31,709000.0,28.36,28.5,28.14,28.31,709000.0
2008-04-14 09:40:00,28.33,28.35,28.01,28.2,807000.0,28.33,28.35,28.01,28.2,807000.0
2008-04-14 09:45:00,28.21,28.26,28.08,28.17,789000.0,28.21,28.26,28.08,28.17,789000.0
2008-04-14 09:50:00,28.18,28.39,28.14,28.21,584000.0,28.18,28.39,28.14,28.21,584000.0
2008-04-14 09:55:00,28.21,28.33,28.11,28.28,627000.0,28.21,28.33,28.11,28.28,627000.0
2008-04-14 10:00:00,28.29,28.44,28.18,28.44,612000.0,28.29,28.44,28.18,28.44,612000.0
2008-04-14 10:05:00,28.4,28.5,28.33,28.37,795000.0,28.4,28.5,28.33,28.37,795000.0
2008-04-14 10:10:00,28.37,28.42,28.25,28.33,647000.0,28.37,28.42,28.25,28.33,647000.0
2008-04-14 10:15:00,28.33,28.46,28.28,28.39,702000.0,28.33,28.46,28.28,28.39,702000.0
2008-04-14 10:20:00,28.36,28.48,28.28,28.31,733000.0,28.36,28.48,28.28,28.31,733000.0
2008-04-14 10:25:00,28.33,28.75,28.31,28.68,2076000.0,28.33,28.75,28.31,28.68,2076000.0
2008-04-14 10:30:00,28.68,28.85,28.61,28.76,1372000.0,28.68,28.85,28.61,28.76,1372000.0
2008-04-14 10:35:00,28.75,28.82,28.7,28.82,654000.0,28.75,28.82,28.7,28.82,654000.0
2008-04-14 10:40:00,28.81,28.89,28.73,28.76,676000.0,28.81,28.89,28.73,28.76,676000.0
2008-04-14 10:45:00,28.76,28.84,28.72,28.77,716000.0,28.76,28.84,28.72,28.77,716000.0
2008-04-14 10:50:00,28.78,28.92,28.74,28.8,881000.0,28.78,28.92,28.74,28.8,881000.0
2008-04-14 10:55:00,28.81,28.95,28.76,28.92,934000.0,28.81,28.95,28.76,28.92,934000.0
2008-04-14 11:00:00,28.93,28.99,28.9,28.99,908000.0,28.93,28.99,28.9,28.99,908000.0
2008-04-14 11:05:00,28.99,29.1,28.96,29.01,1275000.0,28.99,29.1,28.96,29.01,1275000.0
2008-04-14 11:10:00,29.03,29.1,28.88,28.88,692000.0,29.03,29.1,28.88,28.88,692000.0
2008-04-14 11:15:00,28.89,28.95,28.86,28.9,396000.0,28.89,28.95,28.86,28.9,396000.0
2008-04-14 11:20:00,28.89,28.9,28.78,28.79,607000.0,28.89,28.9,28.78,28.79,607000.0
2008-04-14 11:25:00,28.8,28.88,28.76,28.88,578000.0,28.8,28.88,28.76,28.88,578000.0
2008-04-14 11:30:00,28.88,28.89,28.75,28.83,628000.0,28.88,28.89,28.75,28.83,628000.0
2008-04-14 11:35:00,28.82,28.85,28.65,28.79,522000.0,28.82,28.85,28.65,28.79,522000.0
2008-04-14 11:40:00,28.79,28.82,28.68,28.78,428000.0,28.79,28.82,28.68,28.78,428000.0
2008-04-14 11:45:00,28.79,28.8,28.73,28.75,282000.0,28.79,28.8,28.73,28.75,282000.0
2008-04-14 11:50:00,28.77,28.8,28.54,28.58,665000.0,28.77,28.8,28.54,28.58,665000.0
2008-04-14 11:55:00,28.6,28.7,28.6,28.69,322000.0,28.6,28.7,28.6,28.69,322000.0
2008-04-14 12:00:00,28.69,28.84,28.69,28.82,597000.0,28.69,28.84,28.69,28.82,597000.0
2008-04-14 12:05:00,28.81,28.9,28.78,28.85,386000.0,28.81,28.9,28.78,28.85,386000.0
2008-04-14 12:10:00,28.85,28.87,28.81,28.82,185000.0,28.85,28.87,28.81,28.82,185000.0
2008-04-14 12:15:00,28.82,28.86,28.7,28.8,240000.0,28.82,28.86,28.7,28.8,240000.0
2008-04-14 12:20:00,28.8,28.87,28.74,28.87,173000.0,28.8,28.87,28.74,28.87,173000.0
2008-04-14 12:25:00,28.87,29.0,28.85,28.99,455000.0,28.87,29.0,28.85,28.99,455000.0
2008-04-14 12:30:00,28.99,28.99,28.92,28.93,279000.0,28.99,28.99,28.92,28.93,279000.0
2008-04-14 12:35:00,28.94,28.97,28.88,28.88,135000.0,28.94,28.97,28.88,28.88,135000.0
2008-04-14 12:40:00,28.88,28.95,28.83,28.9,244000.0,28.88,28.95,28.83,28.9,244000.0
2008-04-14 12:45:00,28.89,29.04,28.89,29.0,549000.0,28.89,29.04,28.89,29.0,549000.0
2008-04-14 12:50:00,29.02,29.09,28.97,28.99,489000.0,29.02,29.09,28.97,28.99,489000.0
2008-04-14 12:55:00,28.99,29.0,28.93,28.96,259000.0,28.99,29.0,28.93,28.96,259000.0
2008-04-14 13:00:00,28.95,28.96,28.83,28.87,355000.0,28.95,28.96,28.83,28.87,355000.0
2008-04-14 13:05:00,28.86,28.93,28.83,28.92,349000.0,28.86,28.93,28.83,28.92,349000.0
2008-04-14 13:10:00,28.92,29.0,28.9,28.93,247000.0,28.92,29.0,28.9,28.93,247000.0
2008-04-14 13:15:00,28.94,28.96,28.85,28.87,188000.0,28.94,28.96,28.85,28.87,188000.0
2008-04-14 13:20:00,28.87,28.96,28.87,28.94,129000.0,28.87,28.96,28.87,28.94,129000.0
2008-04-14 13:25:00,28.95,28.95,28.88,28.92,178000.0,28.95,28.95,28.88,28.92,178000.0
2008-04-14 13:30:00,28.93,28.94,28.84,28.87,155000.0,28.93,28.94,28.84,28.87,155000.0
2008-04-14 13:35:00,28.88,28.92,28.78,28.81,331000.0,28.88,28.92,28.78,28.81,331000.0
2008-04-14 13:40:00,28.8,28.82,28.73,28.76,353000.0,28.8,28.82,28.73,28.76,353000.0
2008-04-14 13:45:00,28.75,28.75,28.65,28.7,591000.0,28.75,28.75,28.65,28.7,591000.0
2008-04-14 13:50:00,28.7,28.82,28.69,28.69,430000.0,28.7,28.82,28.69,28.69,430000.0
2008-04-14 13:55:00,28.71,28.71,28.63,28.68,289000.0,28.71,28.71,28.63,28.68,289000.0
2008-04-14 14:00:00,28.68,28.73,28.65,28.68,256000.0,28.68,28.73,28.65,28.68,256000.0
2008-04-14 14:05:00,28.7,28.74,28.66,28.7,258000.0,28.7,28.74,28.66,28.7,258000.0
2008-04-14 14:10:00,28.7,28.76,28.68,28.7,281000.0,28.7,28.76,28.68,28.7,281000.0
2008-04-14 14:15:00,28.7,28.8,28.68,28.74,317000.0,28.7,28.8,28.68,28.74,317000.0
2008-04-14 14:20:00,28.76,28.86,28.76,28.82,353000.0,28.76,28.86,28.76,28.82,353000.0
2008-04-14 14:25:00,28.83,28.83,28.72,28.75,182000.0,28.83,28.83,28.72,28.75,182000.0
2008-04-14 14:30:00,28.74,28.79,28.71,28.78,196000.0,28.74,28.79,28.71,28.78,196000.0
2008-04-14 14:35:00,28.77,28.8,28.76,28.78,162000.0,28.77,28.8,28.76,28.78,162000.0
2008-04-14 14:40:00,28.79,28.89,28.79,28.84,380000.0,28.79,28.89,28.79,28.84,380000.0
2008-04-14 14:45:00,28.85,28.85,28.76,28.77,144000.0,28.85,28.85,28.76,28.77,144000.0
2008-04-14 14:50:00,28.77,28.78,28.66,28.69,713000.0,28.77,28.78,28.66,28.69,713000.0
2008-04-14 14:55:00,28.69,28.73,28.66,28.69,239000.0,28.69,28.73,28.66,28.69,239000.0
2008-04-14 15:00:00,28.69,28.79,28.69,28.71,215000.0,28.69,28.79,28.69,28.71,215000.0
2008-04-14 15:05:00,28.71,28.71,28.62,28.68,418000.0,28.71,28.71,28.62,28.68,418000.0
2008-04-14 15:10:00,28.7,28.75,28.64,28.66,304000.0,28.7,28.75,28.64,28.66,304000.0
2008-04-14 15:15:00,28.66,28.72,28.66,28.69,223000.0,28.66,28.72,28.66,28.69,223000.0
2008-04-14 15:20:00,28.7,28.76,28.7,28.75,272000.0,28.7,28.76,28.7,28.75,272000.0
2008-04-14 15:25:00,28.75,28.84,28.73,28.73,534000.0,28.75,28.84,28.73,28.73,534000.0
2008-04-14 15:30:00,28.74,28.86,28.7,28.83,703000.0,28.74,28.86,28.7,28.83,703000.0
2008-04-14 15:35:00,28.84,28.86,28.77,28.77,399000.0,28.84,28.86,28.77,28.77,399000.0
2008-04-14 15:40:00,28.77,28.88,28.77,28.83,461000.0,28.77,28.88,28.77,28.83,461000.0
2008-04-14 15:45:00,28.84,28.85,28.79,28.82,529000.0,28.84,28.85,28.79,28.82,529000.0
2008-04-14 15:50:00,28.82,28.85,28.78,28.81,671000.0,28.82,28.85,28.78,28.81,671000.0
2008-04-14 15:55:00,28.82,28.94,28.82,28.92,925000.0,28.82,28.94,28.82,28.92,925000.0
2008-04-15 09:30:00,29.39,29.57,29.37,29.53,1644000.0,29.39,29.57,29.37,29.53,1644000.0
2008-04-15 09:35:00,29.54,29.68,29.42,29.55,1624000.0,29.54,29.68,29.42,29.55,1624000.0
2008-04-15 09:40:00,29.56,29.57,29.43,29.48,804000.0,29.56,29.57,29.43,29.48,804000.0
2008-04-15 09:45:00,29.48,29.5,29.28,29.35,994000.0,29.48,29.5,29.28,29.35,994000.0
2008-04-15 09:50:00,29.34,29.44,29.23,29.25,1054000.0,29.34,29.44,29.23,29.25,1054000.0
2008-04-15 09:55:00,29.27,29.27,29.07,29.21,1598000.0,29.27,29.27,29.07,29.21,1598000.0
2008-04-15 10:00:00,29.21,29.48,29.21,29.42,1127000.0,29.21,29.48,29.21,29.42,1127000.0
2008-04-15 10:05:00,29.43,29.44,29.23,29.35,837000.0,29.43,29.44,29.23,29.35,837000.0
2008-04-15 10:10:00,29.35,29.35,29.15,29.17,712000.0,29.35,29.35,29.15,29.17,712000.0
2008-04-15 10:15:00,29.18,29.27,29.13,29.21,719000.0,29.18,29.27,29.13,29.21,719000.0
2008-04-15 10:20:00,29.19,29.26,29.15,29.15,848000.0,29.19,29.26,29.15,29.15,848000.0
2008-04-15 10:25:00,29.16,29.23,29.08,29.12,784000.0,29.16,29.23,29.08,29.12,784000.0
2008-04-15 10:30:00,29.13,29.23,29.1,29.11,773000.0,29.13,29.23,29.1,29.11,773000.0
2008-04-15 10:35:00,29.1,29.15,29.05,29.11,842000.0,29.1,29.15,29.05,29.11,842000.0
2008-04-15 10:40:00,29.11,29.13,28.98,29.02,1018000.0,29.11,29.13,28.98,29.02,1018000.0
2008-04-15 10:45:00,29.02,29.15,28.98,29.11,732000.0,29.02,29.15,28.98,29.11,732000.0
2008-04-15 10:50:00,29.11,29.18,29.03,29.05,555000.0,29.11,29.18,29.03,29.05,555000.0
2008-04-15 10:55:00,29.05,29.19,29.04,29.17,574000.0,29.05,29.19,29.04,29.17,574000.0
2008-04-15 11:00:00,29.17,29.22,29.11,29.21,642000.0,29.17,29.22,29.11,29.21,642000.0
2008-04-15 11:05:00,29.21,29.21,29.09,29.09,503000.0,29.21,29.21,29.09,29.09,503000.0
2008-04-15 11:10:00,29.09,29.12,28.84,28.84,854000.0,29.09,29.12,28.84,28.84,854000.0
2008-04-15 11:15:00,28.86,28.97,28.84,28.97,699000.0,28.86,28.97,28.84,28.97,699000.0
2008-04-15 11:20:00,28.97,28.99,28.88,28.96,520000.0,28.97,28.99,28.88,28.96,520000.0
2008-04-15 11:25:00,28.98,28.99,28.9,28.93,437000.0,28.98,28.99,28.9,28.93,437000.0
2008-04-15 11:30:00,28.91,29.09,28.91,29.04,562000.0,28.91,29.09,28.91,29.04,562000.0
2008-04-15 11:35:00,29.04,29.08,28.98,29.04,379000.0,29.04,29.08,28.98,29.04,379000.0
2008-04-15 11:40:00,29.04,29.06,28.94,29.0,451000.0,29.04,29.06,28.94,29.0,451000.0
2008-04-15 11:45:00,29.01,29.1,29.0,29.1,252000.0,29.01,29.1,29.0,29.1,252000.0
2008-04-15 11:50:00,29.08,29.18,29.08,29.14,515000.0,29.08,29.18,29.08,29.14,515000.0
2008-04-15 11:55:00,29.14,29.14,29.02,29.05,388000.0,29.14,29.14,29.02,29.05,388000.0
2008-04-15 12:00:00,29.06,29.07,29.01,29.03,210000.0,29.06,29.07,29.01,29.03,210000.0
2008-04-15 12:05:00,29.03,29.04,29.0,29.02,180000.0,29.03,29.04,29.0,29.02,180000.0
2008-04-15 12:10:00,29.03,29.05,28.99,28.99,163000.0,29.03,29.05,28.99,28.99,163000.0
2008-04-15 12:15:00,29.0,29.06,29.0,29.03,274000.0,29.0,29.06,29.0,29.03,274000.0
2008-04-15 12:20:00,29.03,29.08,29.03,29.07,138000.0,29.03,29.08,29.03,29.07,138000.0
2008-04-15 12:25:00,29.08,29.14,29.07,29.12,289000.0,29.08,29.14,29.07,29.12,289000.0
2008-04-15 12:30:00,29.13,29.19,29.11,29.12,333000.0,29.13,29.19,29.11,29.12,333000.0
2008-04-15 12:35:00,29.11,29.16,29.11,29.14,203000.0,29.11,29.16,29.11,29.14,203000.0
2008-04-15 12:40:00,29.14,29.15,29.02,29.02,285000.0,29.14,29.15,29.02,29.02,285000.0
2008-04-15 12:45:00,29.01,29.06,29.0,29.06,233000.0,29.01,29.06,29.0,29.06,233000.0
2008-04-15 12:50:00,29.05,29.08,29.01,29.08,208000.0,29.05,29.08,29.01,29.08,208000.0
2008-04-15 12:55:00,29.08,29.13,29.07,29.1,172000.0,29.08,29.13,29.07,29.1,172000.0
2008-04-15 13:00:00,29.1,29.12,29.06,29.08,173000.0,29.1,29.12,29.06,29.08,173000.0
2008-04-15 13:05:00,29.08,29.13,29.08,29.09,178000.0,29.08,29.13,29.08,29.09,178000.0
2008-04-15 13:10:00,29.09,29.19,29.07,29.18,317000.0,29.09,29.19,29.07,29.18,317000.0
2008-04-15 13:15:00,29.16,29.21,29.16,29.18,338000.0,29.16,29.21,29.16,29.18,338000.0
2008-04-15 13:20:00,29.19,29.21,29.15,29.18,212000.0,29.19,29.21,29.15,29.18,212000.0
2008-04-15 13:25:00,29.19,29.19,29.15,29.17,108000.0,29.19,29.19,29.15,29.17,108000.0
2008-04-15 13:30:00,29.17,29.17,29.13,29.14,101000.0,29.17,29.17,29.13,29.14,101000.0
2008-04-15 13:35:00,29.15,29.15,29.08,29.13,246000.0,29.15,29.15,29.08,29.13,246000.0
2008-04-15 13:40:00,29.11,29.15,29.1,29.15,71000.0,29.11,29.15,29.1,29.15,71000.0
2008-04-15 13:45:00,29.17,29.18,29.11,29.16,221000.0,29.17,29.18,29.11,29.16,221000.0
2008-04-15 13:50:00,29.16,29.21,29.15,29.2,274000.0,29.16,29.21,29.15,29.2,274000.0
2008-04-15 13:55:00,29.2,29.22,29.15,29.19,193000.0,29.2,29.22,29.15,29.19,193000.0
2008-04-15 14:00:00,29.19,29.2,29.12,29.12,147000.0,29.19,29.2,29.12,29.12,147000.0
2008-04-15 14:05:00,29.15,29.18,29.12,29.14,155000.0,29.15,29.18,29.12,29.14,155000.0
2008-04-15 14:10:00,29.15,29.19,29.12,29.19,92000.0,29.15,29.19,29.12,29.19,92000.0
2008-04-15 14:15:00,29.19,29.2,29.13,29.15,230000.0,29.19,29.2,29.13,29.15,230000.0
2008-04-15 14:20:00,29.15,29.18,29.06,29.09,379000.0,29.15,29.18,29.06,29.09,379000.0
2008-04-15 14:25:00,29.11,29.12,29.07,29.09,183000.0,29.11,29.12,29.07,29.09,183000.0
2008-04-15 14:30:00,29.09,29.17,29.08,29.15,499000.0,29.09,29.17,29.08,29.15,499000.0
2008-04-15 14:35:00,29.14,29.15,29.08,29.08,313000.0,29.14,29.15,29.08,29.08,313000.0
2008-04-15 14:40:00,29.09,29.1,28.91,28.92,577000.0,29.09,29.1,28.91,28.92,577000.0
2008-04-15 14:45:00,28.92,28.97,28.8,28.82,588000.0,28.92,28.97,28.8,28.82,588000.0
2008-04-15 14:50:00,28.82,28.84,28.67,28.68,1028000.0,28.82,28.84,28.67,28.68,1028000.0
2008-04-15 14:55:00,28.69,28.76,28.52,28.61,993000.0,28.69,28.76,28.52,28.61,993000.0
2008-04-15 15:00:00,28.6,28.75,28.56,28.65,892000.0,28.6,28.75,28.56,28.65,892000.0
2008-04-15 15:05:00,28.67,28.75,28.6,28.61,603000.0,28.67,28.75,28.6,28.61,603000.0
2008-04-15 15:10:00,28.61,28.72,28.61,28.66,553000.0,28.61,28.72,28.61,28.66,553000.0
2008-04-15 15:15:00,28.66,28.7,28.56,28.68,505000.0,28.66,28.7,28.56,28.68,505000.0
2008-04-15 15:20:00,28.7,28.76,28.68,28.71,774000.0,28.7,28.76,28.68,28.71,774000.0
2008-04-15 15:25:00,28.7,28.93,28.69,28.87,899000.0,28.7,28.93,28.69,28.87,899000.0
2008-04-15 15:30:00,28.86,28.98,28.79,28.81,747000.0,28.86,28.98,28.79,28.81,747000.0
2008-04-15 15:35:00,28.82,28.9,28.78,28.83,403000.0,28.82,28.9,28.78,28.83,403000.0
2008-04-15 15:40:00,28.82,28.85,28.73,28.83,559000.0,28.82,28.85,28.73,28.83,559000.0
2008-04-15 15:45:00,28.83,28.83,28.77,28.79,363000.0,28.83,28.83,28.77,28.79,363000.0
2008-04-15 15:50:00,28.79,28.85,28.74,28.83,715000.0,28.79,28.85,28.74,28.83,715000.0
2008-04-15 15:55:00,28.83,28.86,28.8,28.84,1029000.0,28.83,28.86,28.8,28.84,1029000.0
2008-04-16 09:30:00,29.24,29.4,29.15,29.23,1332000.0,29.24,29.4,29.15,29.23,1332000.0
2008-04-16 09:35:00,29.21,29.35,29.07,29.35,1834000.0,29.21,29.35,29.07,29.35,1834000.0
2008-04-16 09:40:00,29.34,29.35,29.24,29.28,998000.0,29.34,29.35,29.24,29.28,998000.0
2008-04-16 09:45:00,29.27,29.58,29.26,29.57,1916000.0,29.27,29.58,29.26,29.57,1916000.0
2008-04-16 09:50:00,29.57,29.68,29.52,29.58,1765000.0,29.57,29.68,29.52,29.58,1765000.0
2008-04-16 09:55:00,29.58,29.6,29.49,29.57,989000.0,29.58,29.6,29.49,29.57,989000.0
2008-04-16 10:00:00,29.59,29.6,29.39,29.54,1644000.0,29.59,29.6,29.39,29.54,1644000.0
2008-04-16 10:05:00,29.54,29.56,29.36,29.44,1363000.0,29.54,29.56,29.36,29.44,1363000.0
2008-04-16 10:10:00,29.46,29.69,29.44,29.67,1305000.0,29.46,29.69,29.44,29.67,1305000.0
2008-04-16 10:15:00,29.67,30.13,29.67,30.11,2987000.0,29.67,30.13,29.67,30.11,2987000.0
2008-04-16 10:20:00,30.12,30.37,30.08,30.21,3185000.0,30.12,30.37,30.08,30.21,3185000.0
2008-04-16 10:25:00,30.23,30.34,30.17,30.31,1285000.0,30.23,30.34,30.17,30.31,1285000.0
2008-04-16 10:30:00,30.31,30.48,30.3,30.32,2010000.0,30.31,30.48,30.3,30.32,2010000.0
2008-04-16 10:35:00,30.33,30.37,30.2,30.3,1043000.0,30.33,30.37,30.2,30.3,1043000.0
2008-04-16 10:40:00,30.3,30.44,30.24,30.44,916000.0,30.3,30.44,30.24,30.44,916000.0
2008-04-16 10:45:00,30.42,30.75,30.3,30.72,2350000.0,30.42,30.75,30.3,30.72,2350000.0
2008-04-16 10:50:00,30.72,30.74,30.57,30.65,1832000.0,30.72,30.74,30.57,30.65,1832000.0
2008-04-16 10:55:00,30.67,30.79,30.56,30.78,1294000.0,30.67,30.79,30.56,30.78,1294000.0
2008-04-16 11:00:00,30.76,30.77,30.56,30.67,1207000.0,30.76,30.77,30.56,30.67,1207000.0
2008-04-16 11:05:00,30.69,30.69,30.56,30.59,1196000.0,30.69,30.69,30.56,30.59,1196000.0
2008-04-16 11:10:00,30.58,30.68,30.57,30.63,851000.0,30.58,30.68,30.57,30.63,851000.0
2008-04-16 11:15:00,30.61,30.72,30.58,30.69,1037000.0,30.61,30.72,30.58,30.69,1037000.0
2008-04-16 11:20:00,30.7,30.85,30.67,30.79,1539000.0,30.7,30.85,30.67,30.79,1539000.0
2008-04-16 11:25:00,30.79,30.89,30.73,30.83,975000.0,30.79,30.89,30.73,30.83,975000.0
2008-04-16 11:30:00,30.83,30.94,30.77,30.93,1490000.0,30.83,30.94,30.77,30.93,1490000.0
2008-04-16 11:35:00,30.93,30.98,30.79,30.8,1169000.0,30.93,30.98,30.79,30.8,1169000.0
2008-04-16 11:40:00,30.8,30.86,30.72,30.83,1074000.0,30.8,30.86,30.72,30.83,1074000.0
2008-04-16 11:45:00,30.83,30.85,30.63,30.67,703000.0,30.83,30.85,30.63,30.67,703000.0
2008-04-16 11:50:00,30.68,30.75,30.67,30.72,564000.0,30.68,30.75,30.67,30.72,564000.0
2008-04-16 11:55:00,30.74,30.87,30.72,30.82,674000.0,30.74,30.87,30.72,30.82,674000.0
2008-04-16 12:00:00,30.81,30.83,30.72,30.8,469000.0,30.81,30.83,30.72,30.8,469000.0
2008-04-16 12:05:00,30.8,30.83,30.76,30.77,413000.0,30.8,30.83,30.76,30.77,413000.0
2008-04-16 12:10:00,30.78,30.85,30.75,30.84,512000.0,30.78,30.85,30.75,30.84,512000.0
2008-04-16 12:15:00,30.84,30.96,30.8,30.93,852000.0,30.84,30.96,30.8,30.93,852000.0
2008-04-16 12:20:00,30.93,30.95,30.85,30.9,872000.0,30.93,30.95,30.85,30.9,872000.0
2008-04-16 12:25:00,30.88,31.0,30.86,30.95,994000.0,30.88,31.0,30.86,30.95,994000.0
2008-04-16 12:30:00,30.96,31.0,30.9,30.93,852000.0,30.96,31.0,30.9,30.93,852000.0
2008-04-16 12:35:00,30.93,30.94,30.83,30.86,649000.0,30.93,30.94,30.83,30.86,649000.0
2008-04-16 12:40:00,30.86,30.99,30.85,30.93,555000.0,30.86,30.99,30.85,30.93,555000.0
2008-04-16 12:45:00,30.94,30.95,30.87,30.9,574000.0,30.94,30.95,30.87,30.9,574000.0
2008-04-16 12:50:00,30.89,31.2,30.89,31.14,1840000.0,30.89,31.2,30.89,31.14,1840000.0
2008-04-16 12:55:00,31.13,31.29,31.07,31.26,1332000.0,31.13,31.29,31.07,31.26,1332000.0
2008-04-16 13:00:00,31.27,31.36,31.14,31.21,1494000.0,31.27,31.36,31.14,31.21,1494000.0
2008-04-16 13:05:00,31.22,31.22,31.08,31.17,831000.0,31.22,31.22,31.08,31.17,831000.0
2008-04-16 13:10:00,31.16,31.24,31.11,31.17,793000.0,31.16,31.24,31.11,31.17,793000.0
2008-04-16 13:15:00,31.18,31.38,31.18,31.25,1160000.0,31.18,31.38,31.18,31.25,1160000.0
2008-04-16 13:20:00,31.24,31.3,31.18,31.22,730000.0,31.24,31.3,31.18,31.22,730000.0
2008-04-16 13:25:00,31.21,31.3,31.2,31.26,656000.0,31.21,31.3,31.2,31.26,656000.0
2008-04-16 13:30:00,31.28,31.29,31.13,31.15,808000.0,31.28,31.29,31.13,31.15,808000.0
2008-04-16 13:35:00,31.16,31.16,31.05,31.11,951000.0,31.16,31.16,31.05,31.11,951000.0
2008-04-16 13:40:00,31.13,31.25,31.11,31.25,590000.0,31.13,31.25,31.11,31.25,590000.0
2008-04-16 13:45:00,31.26,31.36,31.21,31.33,874000.0,31.26,31.36,31.21,31.33,874000.0
2008-04-16 13:50:00,31.32,31.44,31.31,31.36,1443000.0,31.32,31.44,31.31,31.36,1443000.0
2008-04-16 13:55:00,31.37,31.38,31.25,31.3,729000.0,31.37,31.38,31.25,31.3,729000.0
2008-04-16 14:00:00,31.31,31.49,31.22,31.36,1388000.0,31.31,31.49,31.22,31.36,1388000.0
2008-04-16 14:05:00,31.36,31.42,31.27,31.42,1230000.0,31.36,31.42,31.27,31.42,1230000.0
2008-04-16 14:10:00,31.4,31.5,31.28,31.28,1622000.0,31.4,31.5,31.28,31.28,1622000.0
2008-04-16 14:15:00,31.28,31.39,31.25,31.29,941000.0,31.28,31.39,31.25,31.29,941000.0
2008-04-16 14:20:00,31.27,31.42,31.22,31.4,1017000.0,31.27,31.42,31.22,31.4,1017000.0
2008-04-16 14:25:00,31.4,31.49,31.37,31.37,1028000.0,31.4,31.49,31.37,31.37,1028000.0
2008-04-16 14:30:00,31.39,31.53,31.38,31.39,1069000.0,31.39,31.53,31.38,31.39,1069000.0
2008-04-16 14:35:00,31.39,31.41,31.27,31.39,1021000.0,31.39,31.41,31.27,31.39,1021000.0
2008-04-16 14:40:00,31.38,31.53,31.38,31.49,1091000.0,31.38,31.53,31.38,31.49,1091000.0
2008-04-16 14:45:00,31.5,31.62,31.44,31.52,1359000.0,31.5,31.62,31.44,31.52,1359000.0
2008-04-16 14:50:00,31.54,31.61,31.48,31.59,1019000.0,31.54,31.61,31.48,31.59,1019000.0
2008-04-16 14:55:00,31.59,31.64,31.45,31.51,1062000.0,31.59,31.64,31.45,31.51,1062000.0
2008-04-16 15:00:00,31.49,31.6,31.48,31.58,702000.0,31.49,31.6,31.48,31.58,702000.0
2008-04-16 15:05:00,31.58,31.58,31.48,31.55,618000.0,31.58,31.58,31.48,31.55,618000.0
2008-04-16 15:10:00,31.54,31.66,31.5,31.5,1206000.0,31.54,31.66,31.5,31.5,1206000.0
2008-04-16 15:15:00,31.51,31.61,31.48,31.49,691000.0,31.51,31.61,31.48,31.49,691000.0
2008-04-16 15:20:00,31.5,31.55,31.36,31.52,1208000.0,31.5,31.55,31.36,31.52,1208000.0
2008-04-16 15:25:00,31.51,31.61,31.49,31.56,1087000.0,31.51,31.61,31.49,31.56,1087000.0
2008-04-16 15:30:00,31.57,31.61,31.46,31.54,1173000.0,31.57,31.61,31.46,31.54,1173000.0
2008-04-16 15:35:00,31.55,31.72,31.55,31.64,1384000.0,31.55,31.72,31.55,31.64,1384000.0
2008-04-16 15:40:00,31.65,31.71,31.63,31.69,1081000.0,31.65,31.71,31.63,31.69,1081000.0
2008-04-16 15:45:00,31.69,31.87,31.68,31.82,2343000.0,31.69,31.87,31.68,31.82,2343000.0
2008-04-16 15:50:00,31.82,31.89,31.74,31.8,1700000.0,31.82,31.89,31.74,31.8,1700000.0
2008-04-16 15:55:00,31.79,31.98,31.69,31.71,2737000.0,31.79,31.98,31.69,31.71,2737000.0
2008-04-17 09:30:00,31.81,32.22,31.66,32.04,2265000.0,31.81,32.22,31.66,32.04,2265000.0
2008-04-17 09:35:00,32.05,32.2,31.8,32.19,1838000.0,32.05,32.2,31.8,32.19,1838000.0
2008-04-17 09:40:00,32.12,32.3,31.94,32.09,1540000.0,32.12,32.3,31.94,32.09,1540000.0
2008-04-17 09:45:00,32.12,32.25,32.04,32.17,1398000.0,32.12,32.25,32.04,32.17,1398000.0
2008-04-17 09:50:00,32.17,32.46,32.15,32.43,2014000.0,32.17,32.46,32.15,32.43,2014000.0
2008-04-17 09:55:00,32.43,32.7,32.34,32.51,3112000.0,32.43,32.7,32.34,32.51,3112000.0
2008-04-17 10:00:00,32.54,32.56,32.27,32.39,1883000.0,32.54,32.56,32.27,32.39,1883000.0
2008-04-17 10:05:00,32.37,32.7,32.32,32.67,1882000.0,32.37,32.7,32.32,32.67,1882000.0
2008-04-17 10:10:00,32.68,32.74,32.58,32.69,1870000.0,32.68,32.74,32.58,32.69,1870000.0
2008-04-17 10:15:00,32.69,32.73,32.54,32.61,1310000.0,32.69,32.73,32.54,32.61,1310000.0
2008-04-17 10:20:00,32.61,32.7,32.57,32.59,961000.0,32.61,32.7,32.57,32.59,961000.0
2008-04-17 10:25:00,32.6,32.61,32.39,32.4,1446000.0,32.6,32.61,32.39,32.4,1446000.0
2008-04-17 10:30:00,32.38,32.47,32.33,32.45,1074000.0,32.38,32.47,32.33,32.45,1074000.0
2008-04-17 10:35:00,32.46,32.64,32.41,32.57,798000.0,32.46,32.64,32.41,32.57,798000.0
2008-04-17 10:40:00,32.56,32.57,32.35,32.4,1113000.0,32.56,32.57,32.35,32.4,1113000.0
2008-04-17 10:45:00,32.4,32.53,32.4,32.47,873000.0,32.4,32.53,32.4,32.47,873000.0
2008-04-17 10:50:00,32.44,32.5,32.33,32.42,1172000.0,32.44,32.5,32.33,32.42,1172000.0
2008-04-17 10:55:00,32.41,32.58,32.39,32.52,659000.0,32.41,32.58,32.39,32.52,659000.0
2008-04-17 11:00:00,32.53,32.63,32.43,32.48,951000.0,32.53,32.63,32.43,32.48,951000.0
2008-04-17 11:05:00,32.48,32.53,32.42,32.42,461000.0,32.48,32.53,32.42,32.42,461000.0
2008-04-17 11:10:00,32.43,32.43,32.16,32.26,1613000.0,32.43,32.43,32.16,32.26,1613000.0
2008-04-17 11:15:00,32.26,32.33,32.22,32.24,617000.0,32.26,32.33,32.22,32.24,617000.0
2008-04-17 11:20:00,32.23,32.24,31.88,31.91,1781000.0,32.23,32.24,31.88,31.91,1781000.0
2008-04-17 11:25:00,31.91,31.94,31.67,31.8,1928000.0,31.91,31.94,31.67,31.8,1928000.0
2008-04-17 11:30:00,31.8,31.98,31.74,31.88,1228000.0,31.8,31.98,31.74,31.88,1228000.0
2008-04-17 11:35:00,31.89,32.1,31.8,32.04,1090000.0,31.89,32.1,31.8,32.04,1090000.0
2008-04-17 11:40:00,32.04,32.05,31.81,31.81,877000.0,32.04,32.05,31.81,31.81,877000.0
2008-04-17 11:45:00,31.81,31.89,31.7,31.81,1026000.0,31.81,31.89,31.7,31.81,1026000.0
2008-04-17 11:50:00,31.83,31.96,31.79,31.84,808000.0,31.83,31.96,31.79,31.84,808000.0
2008-04-17 11:55:00,31.84,31.88,31.58,31.68,1074000.0,31.84,31.88,31.58,31.68,1074000.0
2008-04-17 12:00:00,31.7,31.83,31.6,31.82,647000.0,31.7,31.83,31.6,31.82,647000.0
2008-04-17 12:05:00,31.82,31.88,31.76,31.85,426000.0,31.82,31.88,31.76,31.85,426000.0
2008-04-17 12:10:00,31.85,31.85,31.72,31.81,473000.0,31.85,31.85,31.72,31.81,473000.0
2008-04-17 12:15:00,31.82,31.87,31.76,31.76,344000.0,31.82,31.87,31.76,31.76,344000.0
2008-04-17 12:20:00,31.76,31.76,31.64,31.68,371000.0,31.76,31.76,31.64,31.68,371000.0
2008-04-17 12:25:00,31.68,31.73,31.52,31.52,580000.0,31.68,31.73,31.52,31.52,580000.0
2008-04-17 12:30:00,31.52,31.64,31.51,31.55,700000.0,31.52,31.64,31.51,31.55,700000.0
2008-04-17 12:35:00,31.55,31.72,31.51,31.7,971000.0,31.55,31.72,31.51,31.7,971000.0
2008-04-17 12:40:00,31.69,31.82,31.63,31.82,734000.0,31.69,31.82,31.63,31.82,734000.0
2008-04-17 12:45:00,31.8,31.82,31.72,31.75,505000.0,31.8,31.82,31.72,31.75,505000.0
2008-04-17 12:50:00,31.74,31.87,31.74,31.86,525000.0,31.74,31.87,31.74,31.86,525000.0
2008-04-17 12:55:00,31.85,31.95,31.81,31.95,576000.0,31.85,31.95,31.81,31.95,576000.0
2008-04-17 13:00:00,31.94,32.09,31.9,31.9,942000.0,31.94,32.09,31.9,31.9,942000.0
2008-04-17 13:05:00,31.9,32.07,31.9,31.98,807000.0,31.9,32.07,31.9,31.98,807000.0
2008-04-17 13:10:00,31.99,32.02,31.88,31.93,543000.0,31.99,32.02,31.88,31.93,543000.0
2008-04-17 13:15:00,31.92,31.94,31.82,31.84,374000.0,31.92,31.94,31.82,31.84,374000.0
2008-04-17 13:20:00,31.85,31.86,31.73,31.84,548000.0,31.85,31.86,31.73,31.84,548000.0
2008-04-17 13:25:00,31.82,31.97,31.81,31.96,399000.0,31.82,31.97,31.81,31.96,399000.0
2008-04-17 13:30:00,31.95,32.0,31.88,31.92,740000.0,31.95,32.0,31.88,31.92,740000.0
2008-04-17 13:35:00,31.92,31.95,31.8,31.9,531000.0,31.92,31.95,31.8,31.9,531000.0
2008-04-17 13:40:00,31.9,31.92,31.84,31.88,441000.0,31.9,31.92,31.84,31.88,441000.0
2008-04-17 13:45:00,31.88,31.92,31.85,31.9,182000.0,31.88,31.92,31.85,31.9,182000.0
2008-04-17 13:50:00,31.89,31.92,31.77,31.78,608000.0,31.89,31.92,31.77,31.78,608000.0
2008-04-17 13:55:00,31.8,31.83,31.74,31.74,414000.0,31.8,31.83,31.74,31.74,414000.0
2008-04-17 14:00:00,31.75,31.76,31.67,31.68,442000.0,31.75,31.76,31.67,31.68,442000.0
2008-04-17 14:05:00,31.71,31.71,31.6,31.6,429000.0,31.71,31.71,31.6,31.6,429000.0
2008-04-17 14:10:00,31.6,31.6,31.36,31.39,1175000.0,31.6,31.6,31.36,31.39,1175000.0
2008-04-17 14:15:00,31.4,31.44,31.18,31.24,1370000.0,31.4,31.44,31.18,31.24,1370000.0
2008-04-17 14:20:00,31.24,31.39,31.21,31.36,844000.0,31.24,31.39,31.21,31.36,844000.0
2008-04-17 14:25:00,31.38,31.43,31.33,31.33,775000.0,31.38,31.43,31.33,31.33,775000.0
2008-04-17 14:30:00,31.33,31.5,31.33,31.41,745000.0,31.33,31.5,31.33,31.41,745000.0
2008-04-17 14:35:00,31.42,31.48,31.34,31.48,535000.0,31.42,31.48,31.34,31.48,535000.0
2008-04-17 14:40:00,31.48,31.53,31.43,31.44,409000.0,31.48,31.53,31.43,31.44,409000.0
2008-04-17 14:45:00,31.43,31.43,31.36,31.39,358000.0,31.43,31.43,31.36,31.39,358000.0
2008-04-17 14:50:00,31.39,31.41,31.07,31.17,1044000.0,31.39,31.41,31.07,31.17,1044000.0
2008-04-17 14:55:00,31.19,31.2,31.03,31.11,1056000.0,31.19,31.2,31.03,31.11,1056000.0
2008-04-17 15:00:00,31.11,31.27,31.03,31.21,961000.0,31.11,31.27,31.03,31.21,961000.0
2008-04-17 15:05:00,31.21,31.3,31.19,31.23,741000.0,31.21,31.3,31.19,31.23,741000.0
2008-04-17 15:10:00,31.21,31.24,31.08,31.14,605000.0,31.21,31.24,31.08,31.14,605000.0
2008-04-17 15:15:00,31.14,31.33,31.14,31.25,704000.0,31.14,31.33,31.14,31.25,704000.0
2008-04-17 15:20:00,31.24,31.26,31.11,31.15,494000.0,31.24,31.26,31.11,31.15,494000.0
2008-04-17 15:25:00,31.14,31.25,31.14,31.2,538000.0,31.14,31.25,31.14,31.2,538000.0
2008-04-17 15:30:00,31.21,31.29,31.19,31.29,490000.0,31.21,31.29,31.19,31.29,490000.0
2008-04-17 15:35:00,31.28,31.32,31.09,31.12,1012000.0,31.28,31.32,31.09,31.12,1012000.0
2008-04-17 15:40:00,31.1,31.14,31.05,31.08,679000.0,31.1,31.14,31.05,31.08,679000.0
2008-04-17 15:45:00,31.08,31.09,30.95,31.07,1458000.0,31.08,31.09,30.95,31.07,1458000.0
2008-04-17 15:50:00,31.08,31.15,30.86,30.87,1060000.0,31.08,31.15,30.86,30.87,1060000.0
2008-04-17 15:55:00,30.86,31.0,30.86,31.0,1354000.0,30.86,31.0,30.86,31.0,1354000.0
2008-04-18 09:30:00,33.49,33.89,33.41,33.6,5081000.0,33.49,33.89,33.41,33.6,5081000.0
2008-04-18 09:35:00,33.6,33.67,33.17,33.55,3039000.0,33.6,33.67,33.17,33.55,3039000.0
2008-04-18 09:40:00,33.55,33.82,33.45,33.5,2051000.0,33.55,33.82,33.45,33.5,2051000.0
2008-04-18 09:45:00,33.48,33.73,33.48,33.58,1563000.0,33.48,33.73,33.48,33.58,1563000.0
2008-04-18 09:50:00,33.58,33.68,33.4,33.66,1717000.0,33.58,33.68,33.4,33.66,1717000.0
2008-04-18 09:55:00,33.66,33.68,33.46,33.52,1096000.0,33.66,33.68,33.46,33.52,1096000.0
2008-04-18 10:00:00,33.54,33.56,33.41,33.49,1587000.0,33.54,33.56,33.41,33.49,1587000.0
2008-04-18 10:05:00,33.49,33.54,33.41,33.41,1220000.0,33.49,33.54,33.41,33.41,1220000.0
2008-04-18 10:10:00,33.43,33.58,33.41,33.48,1023000.0,33.43,33.58,33.41,33.48,1023000.0
2008-04-18 10:15:00,33.47,33.53,33.44,33.51,994000.0,33.47,33.53,33.44,33.51,994000.0
2008-04-18 10:20:00,33.52,33.68,33.49,33.66,1325000.0,33.52,33.68,33.49,33.66,1325000.0
2008-04-18 10:25:00,33.66,33.74,33.59,33.64,968000.0,33.66,33.74,33.59,33.64,968000.0
2008-04-18 10:30:00,33.65,33.65,33.54,33.55,817000.0,33.65,33.65,33.54,33.55,817000.0
2008-04-18 10:35:00,33.56,33.56,33.14,33.16,2625000.0,33.56,33.56,33.14,33.16,2625000.0
2008-04-18 10:40:00,33.15,33.42,33.12,33.4,1162000.0,33.15,33.42,33.12,33.4,1162000.0
2008-04-18 10:45:00,33.39,33.49,33.33,33.41,1016000.0,33.39,33.49,33.33,33.41,1016000.0
2008-04-18 10:50:00,33.41,33.42,33.33,33.35,600000.0,33.41,33.42,33.33,33.35,600000.0
2008-04-18 10:55:00,33.33,33.36,33.25,33.29,637000.0,33.33,33.36,33.25,33.29,637000.0
2008-04-18 11:00:00,33.31,33.48,33.29,33.48,800000.0,33.31,33.48,33.29,33.48,800000.0
2008-04-18 11:05:00,33.47,33.49,33.3,33.36,662000.0,33.47,33.49,33.3,33.36,662000.0
2008-04-18 11:10:00,33.34,33.4,33.28,33.32,513000.0,33.34,33.4,33.28,33.32,513000.0
2008-04-18 11:15:00,33.32,33.35,33.2,33.34,740000.0,33.32,33.35,33.2,33.34,740000.0
2008-04-18 11:20:00,33.35,33.46,33.32,33.46,1056000.0,33.35,33.46,33.32,33.46,1056000.0
2008-04-18 11:25:00,33.43,33.5,33.41,33.47,637000.0,33.43,33.5,33.41,33.47,637000.0
2008-04-18 11:30:00,33.48,33.64,33.46,33.63,1470000.0,33.48,33.64,33.46,33.63,1470000.0
2008-04-18 11:35:00,33.63,33.69,33.5,33.52,969000.0,33.63,33.69,33.5,33.52,969000.0
2008-04-18 11:40:00,33.52,33.52,33.45,33.5,467000.0,33.52,33.52,33.45,33.5,467000.0
2008-04-18 11:45:00,33.5,33.57,33.42,33.44,472000.0,33.5,33.57,33.42,33.44,472000.0
2008-04-18 11:50:00,33.43,33.5,33.36,33.5,581000.0,33.43,33.5,33.36,33.5,581000.0
2008-04-18 11:55:00,33.5,33.64,33.5,33.52,598000.0,33.5,33.64,33.5,33.52,598000.0
2008-04-18 12:00:00,33.53,33.67,33.53,33.62,352000.0,33.53,33.67,33.53,33.62,352000.0
2008-04-18 12:05:00,33.61,33.64,33.57,33.61,337000.0,33.61,33.64,33.57,33.61,337000.0
2008-04-18 12:10:00,33.61,33.66,33.57,33.59,432000.0,33.61,33.66,33.57,33.59,432000.0
2008-04-18 12:15:00,33.6,33.67,33.57,33.66,354000.0,33.6,33.67,33.57,33.66,354000.0
2008-04-18 12:20:00,33.65,33.66,33.58,33.62,310000.0,33.65,33.66,33.58,33.62,310000.0
2008-04-18 12:25:00,33.62,33.67,33.59,33.61,453000.0,33.62,33.67,33.59,33.61,453000.0
2008-04-18 12:30:00,33.61,33.65,33.57,33.59,349000.0,33.61,33.65,33.57,33.59,349000.0
2008-04-18 12:35:00,33.59,33.68,33.59,33.67,293000.0,33.59,33.68,33.59,33.67,293000.0
2008-04-18 12:40:00,33.67,33.77,33.67,33.76,717000.0,33.67,33.77,33.67,33.76,717000.0
2008-04-18 12:45:00,33.77,33.77,33.59,33.59,465000.0,33.77,33.77,33.59,33.59,465000.0
2008-04-18 12:50:00,33.6,33.61,33.52,33.58,460000.0,33.6,33.61,33.52,33.58,460000.0
2008-04-18 12:55:00,33.58,33.63,33.56,33.63,281000.0,33.58,33.63,33.56,33.63,281000.0
2008-04-18 13:00:00,33.63,33.66,33.61,33.62,193000.0,33.63,33.66,33.61,33.62,193000.0
2008-04-18 13:05:00,33.63,33.73,33.62,33.71,319000.0,33.63,33.73,33.62,33.71,319000.0
2008-04-18 13:10:00,33.7,33.71,33.66,33.68,227000.0,33.7,33.71,33.66,33.68,227000.0
2008-04-18 13:15:00,33.68,33.69,33.65,33.66,169000.0,33.68,33.69,33.65,33.66,169000.0
2008-04-18 13:20:00,33.66,33.75,33.65,33.73,316000.0,33.66,33.75,33.65,33.73,316000.0
2008-04-18 13:25:00,33.72,33.81,33.71,33.81,514000.0,33.72,33.81,33.71,33.81,514000.0
2008-04-18 13:30:00,33.79,33.82,33.67,33.67,493000.0,33.79,33.82,33.67,33.67,493000.0
2008-04-18 13:35:00,33.67,33.68,33.57,33.58,631000.0,33.67,33.68,33.57,33.58,631000.0
2008-04-18 13:40:00,33.57,33.74,33.57,33.74,327000.0,33.57,33.74,33.57,33.74,327000.0
2008-04-18 13:45:00,33.74,33.75,33.68,33.71,374000.0,33.74,33.75,33.68,33.71,374000.0
2008-04-18 13:50:00,33.73,33.77,33.71,33.72,378000.0,33.73,33.77,33.71,33.72,378000.0
2008-04-18 13:55:00,33.72,33.72,33.58,33.66,483000.0,33.72,33.72,33.58,33.66,483000.0
2008-04-18 14:00:00,33.66,33.68,33.52,33.52,434000.0,33.66,33.68,33.52,33.52,434000.0
2008-04-18 14:05:00,33.52,33.59,33.45,33.47,615000.0,33.52,33.59,33.45,33.47,615000.0
2008-04-18 14:10:00,33.47,33.56,33.42,33.54,607000.0,33.47,33.56,33.42,33.54,607000.0
2008-04-18 14:15:00,33.55,33.55,33.45,33.52,494000.0,33.55,33.55,33.45,33.52,494000.0
2008-04-18 14:20:00,33.52,33.55,33.5,33.51,277000.0,33.52,33.55,33.5,33.51,277000.0
2008-04-18 14:25:00,33.51,33.51,33.45,33.46,533000.0,33.51,33.51,33.45,33.46,533000.0
2008-04-18 14:30:00,33.46,33.62,33.46,33.61,548000.0,33.46,33.62,33.46,33.61,548000.0
2008-04-18 14:35:00,33.6,33.62,33.52,33.56,277000.0,33.6,33.62,33.52,33.56,277000.0
2008-04-18 14:40:00,33.59,33.6,33.56,33.58,240000.0,33.59,33.6,33.56,33.58,240000.0
2008-04-18 14:45:00,33.58,33.64,33.58,33.63,320000.0,33.58,33.64,33.58,33.63,320000.0
2008-04-18 14:50:00,33.63,33.67,33.62,33.64,277000.0,33.63,33.67,33.62,33.64,277000.0
2008-04-18 14:55:00,33.65,33.65,33.59,33.63,385000.0,33.65,33.65,33.59,33.63,385000.0
2008-04-18 15:00:00,33.65,33.66,33.54,33.58,285000.0,33.65,33.66,33.54,33.58,285000.0
2008-04-18 15:05:00,33.57,33.68,33.56,33.65,573000.0,33.57,33.68,33.56,33.65,573000.0
2008-04-18 15:10:00,33.65,33.69,33.62,33.68,404000.0,33.65,33.69,33.62,33.68,404000.0
2008-04-18 15:15:00,33.68,33.68,33.6,33.6,420000.0,33.68,33.68,33.6,33.6,420000.0
2008-04-18 15:20:00,33.6,33.65,33.54,33.65,587000.0,33.6,33.65,33.54,33.65,587000.0
2008-04-18 15:25:00,33.65,33.66,33.56,33.58,577000.0,33.65,33.66,33.56,33.58,577000.0
2008-04-18 15:30:00,33.6,33.65,33.56,33.65,504000.0,33.6,33.65,33.56,33.65,504000.0
2008-04-18 15:35:00,33.64,33.75,33.63,33.74,682000.0,33.64,33.75,33.63,33.74,682000.0
2008-04-18 15:40:00,33.74,34.02,33.71,33.9,2142000.0,33.74,34.02,33.71,33.9,2142000.0
2008-04-18 15:45:00,33.89,33.92,33.75,33.8,1322000.0,33.89,33.92,33.75,33.8,1322000.0
2008-04-18 15:50:00,33.79,34.1,33.79,34.08,1762000.0,33.79,34.1,33.79,34.08,1762000.0
2008-04-18 15:55:00,34.08,34.29,34.02,34.1,2932000.0,34.08,34.29,34.02,34.1,2932000.0
2008-04-21 09:30:00,34.05,34.1,33.82,34.07,1972000.0,34.05,34.1,33.82,34.07,1972000.0
2008-04-21 09:35:00,34.04,34.27,34.04,34.17,1733000.0,34.04,34.27,34.04,34.17,1733000.0
2008-04-21 09:40:00,34.16,34.35,34.13,34.18,1646000.0,34.16,34.35,34.13,34.18,1646000.0
2008-04-21 09:45:00,34.17,34.28,34.02,34.05,1791000.0,34.17,34.28,34.02,34.05,1791000.0
2008-04-21 09:50:00,34.04,34.21,34.0,34.18,1027000.0,34.04,34.21,34.0,34.18,1027000.0
2008-04-21 09:55:00,34.18,34.61,34.16,34.5,1813000.0,34.18,34.61,34.16,34.5,1813000.0
2008-04-21 10:00:00,34.52,34.54,34.39,34.42,1390000.0,34.52,34.54,34.39,34.42,1390000.0
2008-04-21 10:05:00,34.42,34.86,34.42,34.83,1928000.0,34.42,34.86,34.42,34.83,1928000.0
2008-04-21 10:10:00,34.83,34.83,34.55,34.71,1558000.0,34.83,34.83,34.55,34.71,1558000.0
2008-04-21 10:15:00,34.72,34.77,34.5,34.57,1495000.0,34.72,34.77,34.5,34.57,1495000.0
2008-04-21 10:20:00,34.56,34.64,34.45,34.61,1001000.0,34.56,34.64,34.45,34.61,1001000.0
2008-04-21 10:25:00,34.62,34.62,34.46,34.49,1100000.0,34.62,34.62,34.46,34.49,1100000.0
2008-04-21 10:30:00,34.48,34.48,34.33,34.38,1078000.0,34.48,34.48,34.33,34.38,1078000.0
2008-04-21 10:35:00,34.37,34.37,34.12,34.19,1539000.0,34.37,34.37,34.12,34.19,1539000.0
2008-04-21 10:40:00,34.19,34.28,34.02,34.08,1673000.0,34.19,34.28,34.02,34.08,1673000.0
2008-04-21 10:45:00,34.07,34.12,33.99,34.03,1354000.0,34.07,34.12,33.99,34.03,1354000.0
2008-04-21 10:50:00,34.05,34.24,34.03,34.07,1184000.0,34.05,34.24,34.03,34.07,1184000.0
2008-04-21 10:55:00,34.08,34.17,34.04,34.09,708000.0,34.08,34.17,34.04,34.09,708000.0
2008-04-21 11:00:00,34.1,34.26,34.09,34.1,731000.0,34.1,34.26,34.09,34.1,731000.0
2008-04-21 11:05:00,34.11,34.22,34.09,34.16,503000.0,34.11,34.22,34.09,34.16,503000.0
2008-04-21 11:10:00,34.14,34.25,34.14,34.2,375000.0,34.14,34.25,34.14,34.2,375000.0
2008-04-21 11:15:00,34.2,34.29,34.16,34.22,810000.0,34.2,34.29,34.16,34.22,810000.0
2008-04-21 11:20:00,34.2,34.32,34.19,34.29,638000.0,34.2,34.32,34.19,34.29,638000.0
2008-04-21 11:25:00,34.29,34.32,34.26,34.3,500000.0,34.29,34.32,34.26,34.3,500000.0
2008-04-21 11:30:00,34.28,34.39,34.25,34.38,599000.0,34.28,34.39,34.25,34.38,599000.0
2008-04-21 11:35:00,34.36,34.45,34.35,34.4,562000.0,34.36,34.45,34.35,34.4,562000.0
2008-04-21 11:40:00,34.39,34.48,34.38,34.45,373000.0,34.39,34.48,34.38,34.45,373000.0
2008-04-21 11:45:00,34.45,34.56,34.44,34.53,610000.0,34.45,34.56,34.44,34.53,610000.0
2008-04-21 11:50:00,34.53,34.64,34.46,34.56,985000.0,34.53,34.64,34.46,34.56,985000.0
2008-04-21 11:55:00,34.56,34.72,34.56,34.63,695000.0,34.56,34.72,34.56,34.63,695000.0
2008-04-21 12:00:00,34.64,34.69,34.55,34.62,547000.0,34.64,34.69,34.55,34.62,547000.0
2008-04-21 12:05:00,34.6,34.69,34.6,34.6,443000.0,34.6,34.69,34.6,34.6,443000.0
2008-04-21 12:10:00,34.6,34.64,34.56,34.64,422000.0,34.6,34.64,34.56,34.64,422000.0
2008-04-21 12:15:00,34.65,34.74,34.63,34.66,584000.0,34.65,34.74,34.63,34.66,584000.0
2008-04-21 12:20:00,34.66,34.68,34.56,34.65,549000.0,34.66,34.68,34.56,34.65,549000.0
2008-04-21 12:25:00,34.65,34.66,34.58,34.66,340000.0,34.65,34.66,34.58,34.66,340000.0
2008-04-21 12:30:00,34.67,34.85,34.65,34.78,913000.0,34.67,34.85,34.65,34.78,913000.0
2008-04-21 12:35:00,34.77,34.78,34.62,34.64,663000.0,34.77,34.78,34.62,34.64,663000.0
2008-04-21 12:40:00,34.64,34.68,34.6,34.63,569000.0,34.64,34.68,34.6,34.63,569000.0
2008-04-21 12:45:00,34.63,34.65,34.59,34.65,318000.0,34.63,34.65,34.59,34.65,318000.0
2008-04-21 12:50:00,34.65,34.74,34.64,34.73,364000.0,34.65,34.74,34.64,34.73,364000.0
2008-04-21 12:55:00,34.73,34.78,34.7,34.77,619000.0,34.73,34.78,34.7,34.77,619000.0
2008-04-21 13:00:00,34.74,34.88,34.74,34.86,451000.0,34.74,34.88,34.74,34.86,451000.0
2008-04-21 13:05:00,34.87,34.88,34.8,34.83,466000.0,34.87,34.88,34.8,34.83,466000.0
2008-04-21 13:10:00,34.83,34.84,34.73,34.76,401000.0,34.83,34.84,34.73,34.76,401000.0
2008-04-21 13:15:00,34.76,34.84,34.75,34.83,275000.0,34.76,34.84,34.75,34.83,275000.0
2008-04-21 13:20:00,34.82,34.86,34.77,34.79,423000.0,34.82,34.86,34.77,34.79,423000.0
2008-04-21 13:25:00,34.79,34.8,34.67,34.68,532000.0,34.79,34.8,34.67,34.68,532000.0
2008-04-21 13:30:00,34.67,34.71,34.65,34.69,369000.0,34.67,34.71,34.65,34.69,369000.0
2008-04-21 13:35:00,34.68,34.79,34.68,34.75,287000.0,34.68,34.79,34.68,34.75,287000.0
2008-04-21 13:40:00,34.74,34.75,34.51,34.51,780000.0,34.74,34.75,34.51,34.51,780000.0
2008-04-21 13:45:00,34.51,34.59,34.48,34.59,616000.0,34.51,34.59,34.48,34.59,616000.0
2008-04-21 13:50:00,34.59,34.59,34.54,34.54,276000.0,34.59,34.59,34.54,34.54,276000.0
2008-04-21 13:55:00,34.57,34.68,34.57,34.66,383000.0,34.57,34.68,34.57,34.66,383000.0
2008-04-21 14:00:00,34.66,34.67,34.56,34.65,292000.0,34.66,34.67,34.56,34.65,292000.0
2008-04-21 14:05:00,34.65,34.69,34.59,34.62,358000.0,34.65,34.69,34.59,34.62,358000.0
2008-04-21 14:10:00,34.62,34.65,34.51,34.54,439000.0,34.62,34.65,34.51,34.54,439000.0
2008-04-21 14:15:00,34.55,34.62,34.51,34.6,213000.0,34.55,34.62,34.51,34.6,213000.0
2008-04-21 14:20:00,34.63,34.63,34.53,34.59,281000.0,34.63,34.63,34.53,34.59,281000.0
2008-04-21 14:25:00,34.58,34.64,34.56,34.62,248000.0,34.58,34.64,34.56,34.62,248000.0
2008-04-21 14:30:00,34.61,34.75,34.59,34.72,657000.0,34.61,34.75,34.59,34.72,657000.0
2008-04-21 14:35:00,34.72,34.8,34.72,34.79,572000.0,34.72,34.8,34.72,34.79,572000.0
2008-04-21 14:40:00,34.78,34.95,34.78,34.91,1321000.0,34.78,34.95,34.78,34.91,1321000.0
2008-04-21 14:45:00,34.92,35.05,34.92,34.99,1938000.0,34.92,35.05,34.92,34.99,1938000.0
2008-04-21 14:50:00,35.0,35.12,34.99,35.07,918000.0,35.0,35.12,34.99,35.07,918000.0
2008-04-21 14:55:00,35.07,35.12,34.98,35.02,832000.0,35.07,35.12,34.98,35.02,832000.0
2008-04-21 15:00:00,35.02,35.35,35.01,35.31,1552000.0,35.02,35.35,35.01,35.31,1552000.0
2008-04-21 15:05:00,35.3,35.32,35.13,35.26,1115000.0,35.3,35.32,35.13,35.26,1115000.0
2008-04-21 15:10:00,35.27,35.3,35.19,35.28,898000.0,35.27,35.3,35.19,35.28,898000.0
2008-04-21 15:15:00,35.28,35.48,35.27,35.36,1230000.0,35.28,35.48,35.27,35.36,1230000.0
2008-04-21 15:20:00,35.35,35.46,35.28,35.46,1183000.0,35.35,35.46,35.28,35.46,1183000.0
2008-04-21 15:25:00,35.44,35.47,35.28,35.32,1047000.0,35.44,35.47,35.28,35.32,1047000.0
2008-04-21 15:30:00,35.32,35.5,35.27,35.5,1239000.0,35.32,35.5,35.27,35.5,1239000.0
2008-04-21 15:35:00,35.5,35.69,35.43,35.63,1736000.0,35.5,35.69,35.43,35.63,1736000.0
2008-04-21 15:40:00,35.63,35.7,35.56,35.61,1441000.0,35.63,35.7,35.56,35.61,1441000.0
2008-04-21 15:45:00,35.62,35.69,35.43,35.55,2319000.0,35.62,35.69,35.43,35.55,2319000.0
2008-04-21 15:50:00,35.55,35.69,35.51,35.58,2010000.0,35.55,35.69,35.51,35.58,2010000.0
2008-04-21 15:55:00,35.59,35.94,35.56,35.74,2869000.0,35.59,35.94,35.56,35.74,2869000.0
2008-04-22 09:30:00,35.6,35.69,35.35,35.35,2066000.0,35.6,35.69,35.35,35.35,2066000.0
2008-04-22 09:35:00,35.35,35.49,35.1,35.11,1972000.0,35.35,35.49,35.1,35.11,1972000.0
2008-04-22 09:40:00,35.13,35.13,34.8,34.94,2541000.0,35.13,35.13,34.8,34.94,2541000.0
2008-04-22 09:45:00,34.94,35.05,34.88,34.99,1168000.0,34.94,35.05,34.88,34.99,1168000.0
2008-04-22 09:50:00,34.99,35.0,34.72,34.84,1507000.0,34.99,35.0,34.72,34.84,1507000.0
2008-04-22 09:55:00,34.82,35.16,34.8,35.09,1343000.0,34.82,35.16,34.8,35.09,1343000.0
2008-04-22 10:00:00,35.11,35.16,34.87,34.91,1588000.0,35.11,35.16,34.87,34.91,1588000.0
2008-04-22 10:05:00,34.91,35.1,34.8,35.1,997000.0,34.91,35.1,34.8,35.1,997000.0
2008-04-22 10:10:00,35.11,35.33,35.02,35.28,1084000.0,35.11,35.33,35.02,35.28,1084000.0
2008-04-22 10:15:00,35.23,35.34,35.19,35.26,1044000.0,35.23,35.34,35.19,35.26,1044000.0
2008-04-22 10:20:00,35.24,35.29,35.11,35.16,827000.0,35.24,35.29,35.11,35.16,827000.0
2008-04-22 10:25:00,35.14,35.15,34.9,34.94,984000.0,35.14,35.15,34.9,34.94,984000.0
2008-04-22 10:30:00,34.94,35.15,34.93,35.08,577000.0,34.94,35.15,34.93,35.08,577000.0
2008-04-22 10:35:00,35.08,35.12,34.98,35.03,544000.0,35.08,35.12,34.98,35.03,544000.0
2008-04-22 10:40:00,35.03,35.2,35.0,35.2,540000.0,35.03,35.2,35.0,35.2,540000.0
2008-04-22 10:45:00,35.19,35.25,35.1,35.22,796000.0,35.19,35.25,35.1,35.22,796000.0
2008-04-22 10:50:00,35.23,35.25,35.11,35.18,362000.0,35.23,35.25,35.11,35.18,362000.0
2008-04-22 10:55:00,35.21,35.39,35.2,35.35,678000.0,35.21,35.39,35.2,35.35,678000.0
2008-04-22 11:00:00,35.31,35.39,35.2,35.21,569000.0,35.31,35.39,35.2,35.21,569000.0
2008-04-22 11:05:00,35.22,35.3,35.2,35.29,390000.0,35.22,35.3,35.2,35.29,390000.0
2008-04-22 11:10:00,35.26,35.47,35.23,35.41,601000.0,35.26,35.47,35.23,35.41,601000.0
2008-04-22 11:15:00,35.41,35.47,35.34,35.36,328000.0,35.41,35.47,35.34,35.36,328000.0
2008-04-22 11:20:00,35.36,35.4,35.32,35.35,188000.0,35.36,35.4,35.32,35.35,188000.0
2008-04-22 11:25:00,35.35,35.42,35.32,35.37,169000.0,35.35,35.42,35.32,35.37,169000.0
2008-04-22 11:30:00,35.37,35.38,35.31,35.31,202000.0,35.37,35.38,35.31,35.31,202000.0
2008-04-22 11:35:00,35.31,35.31,35.21,35.28,293000.0,35.31,35.31,35.21,35.28,293000.0
2008-04-22 11:40:00,35.28,35.36,35.25,35.29,273000.0,35.28,35.36,35.25,35.29,273000.0
2008-04-22 11:45:00,35.29,35.39,35.25,35.27,250000.0,35.29,35.39,35.25,35.27,250000.0
2008-04-22 11:50:00,35.26,35.27,35.03,35.1,682000.0,35.26,35.27,35.03,35.1,682000.0
2008-04-22 11:55:00,35.1,35.14,35.07,35.12,325000.0,35.1,35.14,35.07,35.12,325000.0
2008-04-22 12:00:00,35.13,35.13,34.87,34.87,752000.0,35.13,35.13,34.87,34.87,752000.0
2008-04-22 12:05:00,34.85,34.93,34.82,34.89,507000.0,34.85,34.93,34.82,34.89,507000.0
2008-04-22 12:10:00,34.9,35.05,34.88,35.02,553000.0,34.9,35.05,34.88,35.02,553000.0
2008-04-22 12:15:00,35.01,35.06,34.98,34.98,266000.0,35.01,35.06,34.98,34.98,266000.0
2008-04-22 12:20:00,34.98,34.98,34.87,34.93,426000.0,34.98,34.98,34.87,34.93,426000.0
2008-04-22 12:25:00,34.93,34.98,34.87,34.89,455000.0,34.93,34.98,34.87,34.89,455000.0
2008-04-22 12:30:00,34.9,34.92,34.85,34.87,318000.0,34.9,34.92,34.85,34.87,318000.0
2008-04-22 12:35:00,34.89,34.9,34.73,34.75,648000.0,34.89,34.9,34.73,34.75,648000.0
2008-04-22 12:40:00,34.74,34.81,34.63,34.63,514000.0,34.74,34.81,34.63,34.63,514000.0
2008-04-22 12:45:00,34.66,34.85,34.63,34.81,574000.0,34.66,34.85,34.63,34.81,574000.0
2008-04-22 12:50:00,34.83,34.88,34.79,34.88,297000.0,34.83,34.88,34.79,34.88,297000.0
2008-04-22 12:55:00,34.87,34.93,34.77,34.82,325000.0,34.87,34.93,34.77,34.82,325000.0
2008-04-22 13:00:00,34.82,34.9,34.79,34.87,273000.0,34.82,34.9,34.79,34.87,273000.0
2008-04-22 13:05:00,34.87,34.87,34.82,34.85,233000.0,34.87,34.87,34.82,34.85,233000.0
2008-04-22 13:10:00,34.85,34.93,34.84,34.87,324000.0,34.85,34.93,34.84,34.87,324000.0
2008-04-22 13:15:00,34.88,34.89,34.73,34.83,322000.0,34.88,34.89,34.73,34.83,322000.0
2008-04-22 13:20:00,34.84,34.9,34.8,34.81,387000.0,34.84,34.9,34.8,34.81,387000.0
2008-04-22 13:25:00,34.81,34.84,34.78,34.8,151000.0,34.81,34.84,34.78,34.8,151000.0
2008-04-22 13:30:00,34.8,34.85,34.7,34.76,327000.0,34.8,34.85,34.7,34.76,327000.0
2008-04-22 13:35:00,34.78,34.82,34.76,34.78,211000.0,34.78,34.82,34.76,34.78,211000.0
2008-04-22 13:40:00,34.8,34.87,34.78,34.86,291000.0,34.8,34.87,34.78,34.86,291000.0
2008-04-22 13:45:00,34.86,34.86,34.81,34.83,260000.0,34.86,34.86,34.81,34.83,260000.0
2008-04-22 13:50:00,34.83,34.89,34.81,34.88,331000.0,34.83,34.89,34.81,34.88,331000.0
2008-04-22 13:55:00,34.88,34.9,34.75,34.8,422000.0,34.88,34.9,34.75,34.8,422000.0
2008-04-22 14:00:00,34.82,34.83,34.76,34.77,249000.0,34.82,34.83,34.76,34.77,249000.0
2008-04-22 14:05:00,34.76,34.88,34.76,34.82,502000.0,34.76,34.88,34.76,34.82,502000.0
2008-04-22 14:10:00,34.83,34.92,34.78,34.87,296000.0,34.83,34.92,34.78,34.87,296000.0
2008-04-22 14:15:00,34.85,34.9,34.66,34.66,405000.0,34.85,34.9,34.66,34.66,405000.0
2008-04-22 14:20:00,34.66,34.82,34.58,34.8,641000.0,34.66,34.82,34.58,34.8,641000.0
2008-04-22 14:25:00,34.79,34.8,34.66,34.74,264000.0,34.79,34.8,34.66,34.74,264000.0
2008-04-22 14:30:00,34.73,34.76,34.63,34.68,247000.0,34.73,34.76,34.63,34.68,247000.0
2008-04-22 14:35:00,34.69,34.75,34.48,34.61,837000.0,34.69,34.75,34.48,34.61,837000.0
2008-04-22 14:40:00,34.6,34.63,34.56,34.58,264000.0,34.6,34.63,34.56,34.58,264000.0
2008-04-22 14:45:00,34.58,34.59,34.49,34.53,289000.0,34.58,34.59,34.49,34.53,289000.0
2008-04-22 14:50:00,34.53,34.53,34.33,34.42,635000.0,34.53,34.53,34.33,34.42,635000.0
2008-04-22 14:55:00,34.43,34.53,34.38,34.52,312000.0,34.43,34.53,34.38,34.52,312000.0
2008-04-22 15:00:00,34.52,34.57,34.47,34.56,342000.0,34.52,34.57,34.47,34.56,342000.0
2008-04-22 15:05:00,34.57,34.76,34.57,34.68,638000.0,34.57,34.76,34.57,34.68,638000.0
2008-04-22 15:10:00,34.69,34.74,34.64,34.7,306000.0,34.69,34.74,34.64,34.7,306000.0
2008-04-22 15:15:00,34.7,34.8,34.68,34.8,335000.0,34.7,34.8,34.68,34.8,335000.0
2008-04-22 15:20:00,34.79,34.82,34.7,34.7,426000.0,34.79,34.82,34.7,34.7,426000.0
2008-04-22 15:25:00,34.7,34.79,34.59,34.76,488000.0,34.7,34.79,34.59,34.76,488000.0
2008-04-22 15:30:00,34.77,34.88,34.73,34.83,386000.0,34.77,34.88,34.73,34.83,386000.0
2008-04-22 15:35:00,34.82,34.96,34.81,34.95,551000.0,34.82,34.96,34.81,34.95,551000.0
2008-04-22 15:40:00,34.94,34.97,34.86,34.92,719000.0,34.94,34.97,34.86,34.92,719000.0
2008-04-22 15:45:00,34.92,35.05,34.92,34.98,864000.0,34.92,35.05,34.92,34.98,864000.0
2008-04-22 15:50:00,34.99,35.04,34.94,34.99,748000.0,34.99,35.04,34.94,34.99,748000.0
2008-04-22 15:55:00,34.97,35.05,34.97,35.01,932000.0,34.97,35.05,34.97,35.01,932000.0
2008-04-23 09:30:00,35.2,35.3,34.78,34.98,1032000.0,35.2,35.3,34.78,34.98,1032000.0
2008-04-23 09:35:00,34.97,35.13,34.93,35.06,862000.0,34.97,35.13,34.93,35.06,862000.0
2008-04-23 09:40:00,35.06,35.48,35.0,35.44,1336000.0,35.06,35.48,35.0,35.44,1336000.0
2008-04-23 09:45:00,35.44,35.65,35.31,35.59,1668000.0,35.44,35.65,35.31,35.59,1668000.0
2008-04-23 09:50:00,35.64,35.64,35.4,35.45,1706000.0,35.64,35.64,35.4,35.45,1706000.0
2008-04-23 09:55:00,35.45,35.58,35.32,35.46,844000.0,35.45,35.58,35.32,35.46,844000.0
2008-04-23 10:00:00,35.46,35.5,35.4,35.43,809000.0,35.46,35.5,35.4,35.43,809000.0
2008-04-23 10:05:00,35.43,35.43,35.33,35.36,947000.0,35.43,35.43,35.33,35.36,947000.0
2008-04-23 10:10:00,35.36,35.4,35.3,35.4,530000.0,35.36,35.4,35.3,35.4,530000.0
2008-04-23 10:15:00,35.4,35.45,35.35,35.41,1033000.0,35.4,35.45,35.35,35.41,1033000.0
2008-04-23 10:20:00,35.39,35.78,35.39,35.77,1931000.0,35.39,35.78,35.39,35.77,1931000.0
2008-04-23 10:25:00,35.77,36.16,35.75,36.14,2588000.0,35.77,36.16,35.75,36.14,2588000.0
2008-04-23 10:30:00,36.11,36.35,36.09,36.11,2347000.0,36.11,36.35,36.09,36.11,2347000.0
2008-04-23 10:35:00,36.13,36.29,36.08,36.19,1303000.0,36.13,36.29,36.08,36.19,1303000.0
2008-04-23 10:40:00,36.21,36.3,36.01,36.01,960000.0,36.21,36.3,36.01,36.01,960000.0
2008-04-23 10:45:00,36.04,36.35,36.01,36.26,784000.0,36.04,36.35,36.01,36.26,784000.0
2008-04-23 10:50:00,36.29,36.32,36.21,36.28,679000.0,36.29,36.32,36.21,36.28,679000.0
2008-04-23 10:55:00,36.3,36.3,36.08,36.14,592000.0,36.3,36.3,36.08,36.14,592000.0
2008-04-23 11:00:00,36.14,36.19,36.05,36.18,797000.0,36.14,36.19,36.05,36.18,797000.0
2008-04-23 11:05:00,36.19,36.3,36.14,36.27,730000.0,36.19,36.3,36.14,36.27,730000.0
2008-04-23 11:10:00,36.28,36.42,36.26,36.3,1052000.0,36.28,36.42,36.26,36.3,1052000.0
2008-04-23 11:15:00,36.3,36.34,36.09,36.2,855000.0,36.3,36.34,36.09,36.2,855000.0
2008-04-23 11:20:00,36.21,36.24,36.06,36.08,703000.0,36.21,36.24,36.06,36.08,703000.0
2008-04-23 11:25:00,36.08,36.14,36.01,36.11,638000.0,36.08,36.14,36.01,36.11,638000.0
2008-04-23 11:30:00,36.08,36.17,36.06,36.11,397000.0,36.08,36.17,36.06,36.11,397000.0
2008-04-23 11:35:00,36.13,36.23,36.12,36.18,463000.0,36.13,36.23,36.12,36.18,463000.0
2008-04-23 11:40:00,36.2,36.37,36.15,36.34,718000.0,36.2,36.37,36.15,36.34,718000.0
2008-04-23 11:45:00,36.34,36.48,35.65,35.66,2755000.0,36.34,36.48,35.65,35.66,2755000.0
2008-04-23 11:50:00,35.66,35.9,35.42,35.48,2852000.0,35.66,35.9,35.42,35.48,2852000.0
2008-04-23 11:55:00,35.48,35.64,35.23,35.46,2458000.0,35.48,35.64,35.23,35.46,2458000.0
2008-04-23 12:00:00,35.46,35.7,35.39,35.6,1142000.0,35.46,35.7,35.39,35.6,1142000.0
2008-04-23 12:05:00,35.6,35.6,35.26,35.33,800000.0,35.6,35.6,35.26,35.33,800000.0
2008-04-23 12:10:00,35.3,35.49,35.18,35.25,678000.0,35.3,35.49,35.18,35.25,678000.0
2008-04-23 12:15:00,35.24,35.38,35.15,35.26,657000.0,35.24,35.38,35.15,35.26,657000.0
2008-04-23 12:20:00,35.29,35.32,35.05,35.12,915000.0,35.29,35.32,35.05,35.12,915000.0
2008-04-23 12:25:00,35.13,35.26,35.02,35.25,740000.0,35.13,35.26,35.02,35.25,740000.0
2008-04-23 12:30:00,35.26,35.33,35.18,35.18,503000.0,35.26,35.33,35.18,35.18,503000.0
2008-04-23 12:35:00,35.16,35.33,35.1,35.31,484000.0,35.16,35.33,35.1,35.31,484000.0
2008-04-23 12:40:00,35.31,35.5,35.28,35.42,706000.0,35.31,35.5,35.28,35.42,706000.0
2008-04-23 12:45:00,35.42,35.43,35.2,35.28,311000.0,35.42,35.43,35.2,35.28,311000.0
2008-04-23 12:50:00,35.29,35.5,35.27,35.49,553000.0,35.29,35.5,35.27,35.49,553000.0
2008-04-23 12:55:00,35.48,35.5,35.41,35.47,335000.0,35.48,35.5,35.41,35.47,335000.0
2008-04-23 13:00:00,35.44,35.5,35.39,35.49,291000.0,35.44,35.5,35.39,35.49,291000.0
2008-04-23 13:05:00,35.49,35.55,35.46,35.53,360000.0,35.49,35.55,35.46,35.53,360000.0
2008-04-23 13:10:00,35.55,35.63,35.52,35.6,649000.0,35.55,35.63,35.52,35.6,649000.0
2008-04-23 13:15:00,35.6,35.65,35.46,35.46,432000.0,35.6,35.65,35.46,35.46,432000.0
2008-04-23 13:20:00,35.46,35.55,35.4,35.53,210000.0,35.46,35.55,35.4,35.53,210000.0
2008-04-23 13:25:00,35.54,35.61,35.52,35.57,195000.0,35.54,35.61,35.52,35.57,195000.0
2008-04-23 13:30:00,35.57,35.61,35.51,35.55,139000.0,35.57,35.61,35.51,35.55,139000.0
2008-04-23 13:35:00,35.56,35.57,35.49,35.54,170000.0,35.56,35.57,35.49,35.54,170000.0
2008-04-23 13:40:00,35.53,35.56,35.42,35.43,282000.0,35.53,35.56,35.42,35.43,282000.0
2008-04-23 13:45:00,35.42,35.45,35.27,35.35,681000.0,35.42,35.45,35.27,35.35,681000.0
2008-04-23 13:50:00,35.35,35.46,35.32,35.45,354000.0,35.35,35.46,35.32,35.45,354000.0
2008-04-23 13:55:00,35.47,35.56,35.43,35.51,339000.0,35.47,35.56,35.43,35.51,339000.0
2008-04-23 14:00:00,35.53,35.56,35.44,35.44,263000.0,35.53,35.56,35.44,35.44,263000.0
2008-04-23 14:05:00,35.5,35.51,35.45,35.46,203000.0,35.5,35.51,35.45,35.46,203000.0
2008-04-23 14:10:00,35.47,35.58,35.38,35.38,477000.0,35.47,35.58,35.38,35.38,477000.0
2008-04-23 14:15:00,35.4,35.46,35.36,35.45,418000.0,35.4,35.46,35.36,35.45,418000.0
2008-04-23 14:20:00,35.45,35.48,35.3,35.3,432000.0,35.45,35.48,35.3,35.3,432000.0
2008-04-23 14:25:00,35.3,35.4,35.3,35.39,256000.0,35.3,35.4,35.3,35.39,256000.0
2008-04-23 14:30:00,35.38,35.47,35.38,35.43,215000.0,35.38,35.47,35.38,35.43,215000.0
2008-04-23 14:35:00,35.4,35.41,35.3,35.3,253000.0,35.4,35.41,35.3,35.3,253000.0
2008-04-23 14:40:00,35.31,35.35,35.27,35.35,230000.0,35.31,35.35,35.27,35.35,230000.0
2008-04-23 14:45:00,35.37,35.4,35.35,35.39,112000.0,35.37,35.4,35.35,35.39,112000.0
2008-04-23 14:50:00,35.39,35.41,35.35,35.38,101000.0,35.39,35.41,35.35,35.38,101000.0
2008-04-23 14:55:00,35.38,35.39,35.32,35.36,145000.0,35.38,35.39,35.32,35.36,145000.0
2008-04-23 15:00:00,35.35,35.53,35.34,35.52,558000.0,35.35,35.53,35.34,35.52,558000.0
2008-04-23 15:05:00,35.52,35.58,35.5,35.5,558000.0,35.52,35.58,35.5,35.5,558000.0
2008-04-23 15:10:00,35.5,35.61,35.45,35.52,541000.0,35.5,35.61,35.45,35.52,541000.0
2008-04-23 15:15:00,35.52,35.57,35.48,35.51,264000.0,35.52,35.57,35.48,35.51,264000.0
2008-04-23 15:20:00,35.52,35.54,35.5,35.52,257000.0,35.52,35.54,35.5,35.52,257000.0
2008-04-23 15:25:00,35.52,35.52,35.25,35.25,719000.0,35.52,35.52,35.25,35.25,719000.0
2008-04-23 15:30:00,35.27,35.41,35.24,35.37,722000.0,35.27,35.41,35.24,35.37,722000.0
2008-04-23 15:35:00,35.37,35.37,35.23,35.32,514000.0,35.37,35.37,35.23,35.32,514000.0
2008-04-23 15:40:00,35.31,35.37,35.08,35.21,1045000.0,35.31,35.37,35.08,35.21,1045000.0
2008-04-23 15:45:00,35.21,35.21,35.04,35.05,780000.0,35.21,35.21,35.04,35.05,780000.0
2008-04-23 15:50:00,35.04,35.1,34.83,34.98,1421000.0,35.04,35.1,34.83,34.98,1421000.0
2008-04-23 15:55:00,34.99,35.12,34.79,34.9,1414000.0,34.99,35.12,34.79,34.9,1414000.0
2008-04-24 09:30:00,35.32,35.38,35.16,35.19,1009000.0,35.32,35.38,35.16,35.19,1009000.0
2008-04-24 09:35:00,35.16,35.19,34.85,34.94,1150000.0,35.16,35.19,34.85,34.94,1150000.0
2008-04-24 09:40:00,34.95,35.01,34.46,34.65,1208000.0,34.95,35.01,34.46,34.65,1208000.0
2008-04-24 09:45:00,34.68,34.7,34.3,34.45,963000.0,34.68,34.7,34.3,34.45,963000.0
2008-04-24 09:50:00,34.42,34.65,34.3,34.57,1066000.0,34.42,34.65,34.3,34.57,1066000.0
2008-04-24 09:55:00,34.57,34.58,34.3,34.45,620000.0,34.57,34.58,34.3,34.45,620000.0
2008-04-24 10:00:00,34.46,34.46,34.26,34.27,643000.0,34.46,34.46,34.26,34.27,643000.0
2008-04-24 10:05:00,34.27,34.3,34.05,34.26,1047000.0,34.27,34.3,34.05,34.26,1047000.0
2008-04-24 10:10:00,34.22,34.4,34.15,34.39,505000.0,34.22,34.4,34.15,34.39,505000.0
2008-04-24 10:15:00,34.4,34.52,34.36,34.42,597000.0,34.4,34.52,34.36,34.42,597000.0
2008-04-24 10:20:00,34.42,34.43,34.22,34.37,664000.0,34.42,34.43,34.22,34.37,664000.0
2008-04-24 10:25:00,34.34,34.34,34.15,34.15,441000.0,34.34,34.34,34.15,34.15,441000.0
2008-04-24 10:30:00,34.14,34.23,34.07,34.08,492000.0,34.14,34.23,34.07,34.08,492000.0
2008-04-24 10:35:00,34.07,34.16,34.0,34.15,620000.0,34.07,34.16,34.0,34.15,620000.0
2008-04-24 10:40:00,34.15,34.38,34.12,34.25,608000.0,34.15,34.38,34.12,34.25,608000.0
2008-04-24 10:45:00,34.25,34.29,34.15,34.2,426000.0,34.25,34.29,34.15,34.2,426000.0
2008-04-24 10:50:00,34.2,34.25,34.15,34.22,489000.0,34.2,34.25,34.15,34.22,489000.0
2008-04-24 10:55:00,34.22,34.31,34.21,34.28,252000.0,34.22,34.31,34.21,34.28,252000.0
2008-04-24 11:00:00,34.27,34.31,34.21,34.29,239000.0,34.27,34.31,34.21,34.29,239000.0
2008-04-24 11:05:00,34.28,34.35,34.25,34.33,280000.0,34.28,34.35,34.25,34.33,280000.0
2008-04-24 11:10:00,34.33,34.4,34.31,34.34,355000.0,34.33,34.4,34.31,34.34,355000.0
2008-04-24 11:15:00,34.36,34.47,34.32,34.45,379000.0,34.36,34.47,34.32,34.45,379000.0
2008-04-24 11:20:00,34.45,34.52,34.4,34.5,317000.0,34.45,34.52,34.4,34.5,317000.0
2008-04-24 11:25:00,34.5,34.59,34.5,34.57,476000.0,34.5,34.59,34.5,34.57,476000.0
2008-04-24 11:30:00,34.59,34.75,34.55,34.68,1001000.0,34.59,34.75,34.55,34.68,1001000.0
2008-04-24 11:35:00,34.68,34.77,34.61,34.63,665000.0,34.68,34.77,34.61,34.63,665000.0
2008-04-24 11:40:00,34.64,34.74,34.62,34.72,368000.0,34.64,34.74,34.62,34.72,368000.0
2008-04-24 11:45:00,34.72,34.95,34.71,34.92,682000.0,34.72,34.95,34.71,34.92,682000.0
2008-04-24 11:50:00,34.9,35.0,34.85,34.96,819000.0,34.9,35.0,34.85,34.96,819000.0
2008-04-24 11:55:00,34.93,34.93,34.76,34.8,602000.0,34.93,34.93,34.76,34.8,602000.0
2008-04-24 12:00:00,34.8,34.95,34.76,34.95,404000.0,34.8,34.95,34.76,34.95,404000.0
2008-04-24 12:05:00,34.95,34.98,34.91,34.93,496000.0,34.95,34.98,34.91,34.93,496000.0
2008-04-24 12:10:00,34.93,35.08,34.86,35.02,669000.0,34.93,35.08,34.86,35.02,669000.0
2008-04-24 12:15:00,35.02,35.1,34.92,34.97,548000.0,35.02,35.1,34.92,34.97,548000.0
2008-04-24 12:20:00,34.96,35.04,34.95,34.99,292000.0,34.96,35.04,34.95,34.99,292000.0
2008-04-24 12:25:00,34.99,35.05,34.85,34.93,371000.0,34.99,35.05,34.85,34.93,371000.0
2008-04-24 12:30:00,34.94,34.94,34.83,34.89,268000.0,34.94,34.94,34.83,34.89,268000.0
2008-04-24 12:35:00,34.88,34.94,34.86,34.94,146000.0,34.88,34.94,34.86,34.94,146000.0
2008-04-24 12:40:00,34.95,35.07,34.95,34.95,326000.0,34.95,35.07,34.95,34.95,326000.0
2008-04-24 12:45:00,34.93,34.98,34.9,34.95,178000.0,34.93,34.98,34.9,34.95,178000.0
2008-04-24 12:50:00,34.94,34.95,34.83,34.87,398000.0,34.94,34.95,34.83,34.87,398000.0
2008-04-24 12:55:00,34.87,34.9,34.83,34.9,148000.0,34.87,34.9,34.83,34.9,148000.0
2008-04-24 13:00:00,34.9,34.92,34.87,34.92,249000.0,34.9,34.92,34.87,34.92,249000.0
2008-04-24 13:05:00,34.92,34.92,34.85,34.87,201000.0,34.92,34.92,34.85,34.87,201000.0
2008-04-24 13:10:00,34.86,34.98,34.85,34.95,405000.0,34.86,34.98,34.85,34.95,405000.0
2008-04-24 13:15:00,34.93,34.95,34.86,34.9,257000.0,34.93,34.95,34.86,34.9,257000.0
2008-04-24 13:20:00,34.9,34.9,34.83,34.86,264000.0,34.9,34.9,34.83,34.86,264000.0
2008-04-24 13:25:00,34.86,35.13,34.86,35.08,699000.0,34.86,35.13,34.86,35.08,699000.0
2008-04-24 13:30:00,35.09,35.11,34.93,34.97,390000.0,35.09,35.11,34.93,34.97,390000.0
2008-04-24 13:35:00,34.96,34.97,34.85,34.91,361000.0,34.96,34.97,34.85,34.91,361000.0
2008-04-24 13:40:00,34.9,35.01,34.9,34.99,317000.0,34.9,35.01,34.9,34.99,317000.0
2008-04-24 13:45:00,34.99,35.04,34.9,35.03,274000.0,34.99,35.04,34.9,35.03,274000.0
2008-04-24 13:50:00,35.02,35.04,34.95,35.02,256000.0,35.02,35.04,34.95,35.02,256000.0
2008-04-24 13:55:00,34.99,35.04,34.97,35.01,218000.0,34.99,35.04,34.97,35.01,218000.0
2008-04-24 14:00:00,35.0,35.01,34.96,34.97,321000.0,35.0,35.01,34.96,34.97,321000.0
2008-04-24 14:05:00,34.97,35.05,34.96,35.02,341000.0,34.97,35.05,34.96,35.02,341000.0
2008-04-24 14:10:00,35.03,35.04,34.92,34.94,439000.0,35.03,35.04,34.92,34.94,439000.0
2008-04-24 14:15:00,34.93,34.98,34.93,34.93,374000.0,34.93,34.98,34.93,34.93,374000.0
2008-04-24 14:20:00,34.93,34.95,34.9,34.95,512000.0,34.93,34.95,34.9,34.95,512000.0
2008-04-24 14:25:00,34.95,34.97,34.91,34.95,300000.0,34.95,34.97,34.91,34.95,300000.0
2008-04-24 14:30:00,34.96,35.1,34.92,35.1,644000.0,34.96,35.1,34.92,35.1,644000.0
2008-04-24 14:35:00,35.1,35.12,35.0,35.02,575000.0,35.1,35.12,35.0,35.02,575000.0
2008-04-24 14:40:00,35.03,35.08,34.99,35.02,600000.0,35.03,35.08,34.99,35.02,600000.0
2008-04-24 14:45:00,35.02,35.04,34.93,34.93,527000.0,35.02,35.04,34.93,34.93,527000.0
2008-04-24 14:50:00,34.94,34.95,34.81,34.84,706000.0,34.94,34.95,34.81,34.84,706000.0
2008-04-24 14:55:00,34.84,34.84,34.74,34.77,796000.0,34.84,34.84,34.74,34.77,796000.0
2008-04-24 15:00:00,34.77,34.78,34.72,34.75,471000.0,34.77,34.78,34.72,34.75,471000.0
2008-04-24 15:05:00,34.77,34.83,34.73,34.73,654000.0,34.77,34.83,34.73,34.73,654000.0
2008-04-24 15:10:00,34.73,34.74,34.62,34.68,721000.0,34.73,34.74,34.62,34.68,721000.0
2008-04-24 15:15:00,34.69,34.69,34.53,34.59,747000.0,34.69,34.69,34.53,34.59,747000.0
2008-04-24 15:20:00,34.58,34.67,34.58,34.6,431000.0,34.58,34.67,34.58,34.6,431000.0
2008-04-24 15:25:00,34.59,34.6,34.49,34.6,870000.0,34.59,34.6,34.49,34.6,870000.0
2008-04-24 15:30:00,34.6,34.68,34.55,34.58,796000.0,34.6,34.68,34.55,34.58,796000.0
2008-04-24 15:35:00,34.58,34.65,34.53,34.56,788000.0,34.58,34.65,34.53,34.56,788000.0
2008-04-24 15:40:00,34.54,34.55,34.37,34.39,1020000.0,34.54,34.55,34.37,34.39,1020000.0
2008-04-24 15:45:00,34.4,34.48,34.32,34.34,1059000.0,34.4,34.48,34.32,34.34,1059000.0
2008-04-24 15:50:00,34.35,34.48,34.34,34.45,1009000.0,34.35,34.48,34.34,34.45,1009000.0
2008-04-24 15:55:00,34.44,34.47,34.0,34.2,2254000.0,34.44,34.47,34.0,34.2,2254000.0
2008-04-25 09:30:00,35.85,36.48,35.56,36.08,5034000.0,35.85,36.48,35.56,36.08,5034000.0
2008-04-25 09:35:00,36.07,36.08,35.25,35.78,5177000.0,36.07,36.08,35.25,35.78,5177000.0
2008-04-25 09:40:00,35.77,36.1,35.61,35.65,3333000.0,35.77,36.1,35.61,35.65,3333000.0
2008-04-25 09:45:00,35.68,36.06,35.5,35.98,3136000.0,35.68,36.06,35.5,35.98,3136000.0
2008-04-25 09:50:00,35.98,36.34,35.9,36.0,3869000.0,35.98,36.34,35.9,36.0,3869000.0
2008-04-25 09:55:00,36.0,36.19,35.86,35.9,2362000.0,36.0,36.19,35.86,35.9,2362000.0
2008-04-25 10:00:00,35.89,35.9,35.6,35.77,1953000.0,35.89,35.9,35.6,35.77,1953000.0
2008-04-25 10:05:00,35.8,35.97,35.66,35.86,1507000.0,35.8,35.97,35.66,35.86,1507000.0
2008-04-25 10:10:00,35.89,35.94,35.68,35.83,1042000.0,35.89,35.94,35.68,35.83,1042000.0
2008-04-25 10:15:00,35.83,36.23,35.83,36.17,2191000.0,35.83,36.23,35.83,36.17,2191000.0
2008-04-25 10:20:00,36.19,36.3,36.06,36.1,1752000.0,36.19,36.3,36.06,36.1,1752000.0
2008-04-25 10:25:00,36.09,36.4,36.02,36.24,1990000.0,36.09,36.4,36.02,36.24,1990000.0
2008-04-25 10:30:00,36.21,36.38,36.06,36.13,1494000.0,36.21,36.38,36.06,36.13,1494000.0
2008-04-25 10:35:00,36.12,36.27,36.1,36.19,1075000.0,36.12,36.27,36.1,36.19,1075000.0
2008-04-25 10:40:00,36.16,36.36,36.11,36.35,1294000.0,36.16,36.36,36.11,36.35,1294000.0
2008-04-25 10:45:00,36.35,36.55,36.28,36.51,3236000.0,36.35,36.55,36.28,36.51,3236000.0
2008-04-25 10:50:00,36.51,36.65,36.45,36.51,2742000.0,36.51,36.65,36.45,36.51,2742000.0
2008-04-25 10:55:00,36.51,36.7,36.41,36.67,1786000.0,36.51,36.7,36.41,36.67,1786000.0
2008-04-25 11:00:00,36.67,36.71,36.5,36.55,1381000.0,36.67,36.71,36.5,36.55,1381000.0
2008-04-25 11:05:00,36.53,36.6,36.45,36.54,790000.0,36.53,36.6,36.45,36.54,790000.0
2008-04-25 11:10:00,36.54,36.66,36.19,36.27,1770000.0,36.54,36.66,36.19,36.27,1770000.0
2008-04-25 11:15:00,36.24,36.39,36.23,36.33,920000.0,36.24,36.39,36.23,36.33,920000.0
2008-04-25 11:20:00,36.33,36.33,36.13,36.29,1256000.0,36.33,36.33,36.13,36.29,1256000.0
2008-04-25 11:25:00,36.29,36.39,36.25,36.36,494000.0,36.29,36.39,36.25,36.36,494000.0
2008-04-25 11:30:00,36.37,36.42,36.27,36.37,521000.0,36.37,36.42,36.27,36.37,521000.0
2008-04-25 11:35:00,36.3,36.36,36.21,36.31,252000.0,36.3,36.36,36.21,36.31,252000.0
2008-04-25 11:40:00,36.35,36.49,36.32,36.47,453000.0,36.35,36.49,36.32,36.47,453000.0
2008-04-25 11:45:00,36.43,36.45,36.32,36.4,483000.0,36.43,36.45,36.32,36.4,483000.0
2008-04-25 11:50:00,36.42,36.49,36.41,36.49,406000.0,36.42,36.49,36.41,36.49,406000.0
2008-04-25 11:55:00,36.46,36.5,36.36,36.42,691000.0,36.46,36.5,36.36,36.42,691000.0
2008-04-25 12:00:00,36.42,36.47,36.23,36.28,575000.0,36.42,36.47,36.23,36.28,575000.0
2008-04-25 12:05:00,36.3,36.35,36.27,36.29,231000.0,36.3,36.35,36.27,36.29,231000.0
2008-04-25 12:10:00,36.32,36.39,36.29,36.32,281000.0,36.32,36.39,36.29,36.32,281000.0
2008-04-25 12:15:00,36.35,36.37,36.21,36.21,411000.0,36.35,36.37,36.21,36.21,411000.0
2008-04-25 12:20:00,36.21,36.25,36.04,36.1,982000.0,36.21,36.25,36.04,36.1,982000.0
2008-04-25 12:25:00,36.1,36.2,36.1,36.13,281000.0,36.1,36.2,36.1,36.13,281000.0
2008-04-25 12:30:00,36.13,36.16,35.96,36.05,1131000.0,36.13,36.16,35.96,36.05,1131000.0
2008-04-25 12:35:00,36.05,36.15,36.02,36.13,461000.0,36.05,36.15,36.02,36.13,461000.0
2008-04-25 12:40:00,36.12,36.24,36.02,36.2,656000.0,36.12,36.24,36.02,36.2,656000.0
2008-04-25 12:45:00,36.21,36.3,36.19,36.2,428000.0,36.21,36.3,36.19,36.2,428000.0
2008-04-25 12:50:00,36.19,36.2,36.11,36.17,300000.0,36.19,36.2,36.11,36.17,300000.0
2008-04-25 12:55:00,36.17,36.19,36.08,36.19,336000.0,36.17,36.19,36.08,36.19,336000.0
2008-04-25 13:00:00,36.17,36.38,36.14,36.29,725000.0,36.17,36.38,36.14,36.29,725000.0
2008-04-25 13:05:00,36.27,36.27,36.14,36.19,344000.0,36.27,36.27,36.14,36.19,344000.0
2008-04-25 13:10:00,36.19,36.29,36.18,36.24,195000.0,36.19,36.29,36.18,36.24,195000.0
2008-04-25 13:15:00,36.24,36.3,36.06,36.11,459000.0,36.24,36.3,36.06,36.11,459000.0
2008-04-25 13:20:00,36.08,36.13,36.01,36.07,612000.0,36.08,36.13,36.01,36.07,612000.0
2008-04-25 13:25:00,36.08,36.08,35.9,35.91,910000.0,36.08,36.08,35.9,35.91,910000.0
2008-04-25 13:30:00,35.91,35.94,35.8,35.83,1092000.0,35.91,35.94,35.8,35.83,1092000.0
2008-04-25 13:35:00,35.84,35.85,35.6,35.79,1406000.0,35.84,35.85,35.6,35.79,1406000.0
2008-04-25 13:40:00,35.79,35.88,35.75,35.82,356000.0,35.79,35.88,35.75,35.82,356000.0
2008-04-25 13:45:00,35.85,35.87,35.75,35.82,447000.0,35.85,35.87,35.75,35.82,447000.0
2008-04-25 13:50:00,35.84,35.87,35.72,35.77,334000.0,35.84,35.87,35.72,35.77,334000.0
2008-04-25 13:55:00,35.79,35.98,35.77,35.93,428000.0,35.79,35.98,35.77,35.93,428000.0
2008-04-25 14:00:00,35.93,35.97,35.89,35.95,405000.0,35.93,35.97,35.89,35.95,405000.0
2008-04-25 14:05:00,35.95,36.03,35.87,35.87,833000.0,35.95,36.03,35.87,35.87,833000.0
2008-04-25 14:10:00,35.88,35.95,35.8,35.85,543000.0,35.88,35.95,35.8,35.85,543000.0
2008-04-25 14:15:00,35.87,35.94,35.86,35.91,445000.0,35.87,35.94,35.86,35.91,445000.0
2008-04-25 14:20:00,35.92,35.99,35.89,35.92,490000.0,35.92,35.99,35.89,35.92,490000.0
2008-04-25 14:25:00,35.92,35.93,35.76,35.77,632000.0,35.92,35.93,35.76,35.77,632000.0
2008-04-25 14:30:00,35.76,35.86,35.73,35.79,630000.0,35.76,35.86,35.73,35.79,630000.0
2008-04-25 14:35:00,35.81,35.87,35.75,35.76,311000.0,35.81,35.87,35.75,35.76,311000.0
2008-04-25 14:40:00,35.78,35.82,35.62,35.62,733000.0,35.78,35.82,35.62,35.62,733000.0
2008-04-25 14:45:00,35.62,35.7,35.62,35.7,621000.0,35.62,35.7,35.62,35.7,621000.0
2008-04-25 14:50:00,35.69,35.94,35.67,35.89,828000.0,35.69,35.94,35.67,35.89,828000.0
2008-04-25 14:55:00,35.91,35.98,35.82,35.85,668000.0,35.91,35.98,35.82,35.85,668000.0
2008-04-25 15:00:00,35.86,36.13,35.77,36.05,1064000.0,35.86,36.13,35.77,36.05,1064000.0
2008-04-25 15:05:00,36.04,36.17,35.96,36.11,1275000.0,36.04,36.17,35.96,36.11,1275000.0
2008-04-25 15:10:00,36.11,36.19,36.02,36.09,1031000.0,36.11,36.19,36.02,36.09,1031000.0
2008-04-25 15:15:00,36.08,36.25,36.04,36.09,1191000.0,36.08,36.25,36.04,36.09,1191000.0
2008-04-25 15:20:00,36.1,36.18,36.08,36.09,659000.0,36.1,36.18,36.08,36.09,659000.0
2008-04-25 15:25:00,36.08,36.1,35.95,36.0,678000.0,36.08,36.1,35.95,36.0,678000.0
2008-04-25 15:30:00,36.02,36.2,36.02,36.19,1096000.0,36.02,36.2,36.02,36.19,1096000.0
2008-04-25 15:35:00,36.2,36.25,36.1,36.14,1232000.0,36.2,36.25,36.1,36.14,1232000.0
2008-04-25 15:40:00,36.14,36.19,36.06,36.17,1170000.0,36.14,36.19,36.06,36.17,1170000.0
2008-04-25 15:45:00,36.17,36.22,36.1,36.2,1757000.0,36.17,36.22,36.1,36.2,1757000.0
2008-04-25 15:50:00,36.22,36.34,36.19,36.29,1950000.0,36.22,36.34,36.19,36.29,1950000.0
2008-04-25 15:55:00,36.28,36.5,36.27,36.33,2283000.0,36.28,36.5,36.27,36.33,2283000.0
2008-04-28 09:30:00,36.52,36.54,36.04,36.15,1236000.0,36.52,36.54,36.04,36.15,1236000.0
2008-04-28 09:35:00,36.12,36.15,35.73,35.91,1707000.0,36.12,36.15,35.73,35.91,1707000.0
2008-04-28 09:40:00,35.96,36.25,35.9,36.22,1077000.0,35.96,36.25,35.9,36.22,1077000.0
2008-04-28 09:45:00,36.2,36.21,35.88,35.96,1299000.0,36.2,36.21,35.88,35.96,1299000.0
2008-04-28 09:50:00,35.97,36.15,35.89,35.92,1103000.0,35.97,36.15,35.89,35.92,1103000.0
2008-04-28 09:55:00,35.97,36.1,35.94,36.09,605000.0,35.97,36.1,35.94,36.09,605000.0
2008-04-28 10:00:00,36.11,36.11,35.8,35.83,1164000.0,36.11,36.11,35.8,35.83,1164000.0
2008-04-28 10:05:00,35.86,36.16,35.74,36.06,1642000.0,35.86,36.16,35.74,36.06,1642000.0
2008-04-28 10:10:00,36.09,36.24,36.0,36.1,973000.0,36.09,36.24,36.0,36.1,973000.0
2008-04-28 10:15:00,36.1,36.1,35.96,35.97,479000.0,36.1,36.1,35.96,35.97,479000.0
2008-04-28 10:20:00,35.97,35.97,35.81,35.93,511000.0,35.97,35.97,35.81,35.93,511000.0
2008-04-28 10:25:00,35.91,36.01,35.86,35.89,372000.0,35.91,36.01,35.86,35.89,372000.0
2008-04-28 10:30:00,35.9,35.96,35.84,35.87,439000.0,35.9,35.96,35.84,35.87,439000.0
2008-04-28 10:35:00,35.87,36.02,35.81,35.99,701000.0,35.87,36.02,35.81,35.99,701000.0
2008-04-28 10:40:00,36.0,36.0,35.86,35.9,393000.0,36.0,36.0,35.86,35.9,393000.0
2008-04-28 10:45:00,35.92,35.94,35.81,35.86,626000.0,35.92,35.94,35.81,35.86,626000.0
2008-04-28 10:50:00,35.84,35.97,35.84,35.91,363000.0,35.84,35.97,35.84,35.91,363000.0
2008-04-28 10:55:00,35.91,36.05,35.91,36.04,545000.0,35.91,36.05,35.91,36.04,545000.0
2008-04-28 11:00:00,36.03,36.04,35.97,35.99,351000.0,36.03,36.04,35.97,35.99,351000.0
2008-04-28 11:05:00,36.0,36.01,35.86,35.86,466000.0,36.0,36.01,35.86,35.86,466000.0
2008-04-28 11:10:00,35.85,35.92,35.76,35.85,1007000.0,35.85,35.92,35.76,35.85,1007000.0
2008-04-28 11:15:00,35.83,35.93,35.73,35.74,801000.0,35.83,35.93,35.73,35.74,801000.0
2008-04-28 11:20:00,35.74,35.92,35.72,35.87,749000.0,35.74,35.92,35.72,35.87,749000.0
2008-04-28 11:25:00,35.87,35.95,35.86,35.87,321000.0,35.87,35.95,35.86,35.87,321000.0
2008-04-28 11:30:00,35.87,35.95,35.86,35.94,346000.0,35.87,35.95,35.86,35.94,346000.0
2008-04-28 11:35:00,35.94,35.99,35.88,35.98,363000.0,35.94,35.99,35.88,35.98,363000.0
2008-04-28 11:40:00,35.97,36.05,35.97,36.04,330000.0,35.97,36.05,35.97,36.04,330000.0
2008-04-28 11:45:00,36.04,36.04,35.98,36.01,261000.0,36.04,36.04,35.98,36.01,261000.0
2008-04-28 11:50:00,36.02,36.21,36.02,36.06,805000.0,36.02,36.21,36.02,36.06,805000.0
2008-04-28 11:55:00,36.09,36.17,36.0,36.0,597000.0,36.09,36.17,36.0,36.0,597000.0
2008-04-28 12:00:00,36.01,36.02,35.95,35.97,313000.0,36.01,36.02,35.95,35.97,313000.0
2008-04-28 12:05:00,35.96,36.03,35.95,35.99,297000.0,35.96,36.03,35.95,35.99,297000.0
2008-04-28 12:10:00,36.02,36.09,36.02,36.06,183000.0,36.02,36.09,36.02,36.06,183000.0
2008-04-28 12:15:00,36.06,36.09,36.02,36.02,174000.0,36.06,36.09,36.02,36.02,174000.0
2008-04-28 12:20:00,36.03,36.05,35.98,36.01,279000.0,36.03,36.05,35.98,36.01,279000.0
2008-04-28 12:25:00,36.02,36.06,36.01,36.04,84000.0,36.02,36.06,36.01,36.04,84000.0
2008-04-28 12:30:00,36.05,36.09,36.04,36.08,128000.0,36.05,36.09,36.04,36.08,128000.0
2008-04-28 12:35:00,36.08,36.1,36.01,36.03,316000.0,36.08,36.1,36.01,36.03,316000.0
2008-04-28 12:40:00,36.03,36.04,35.93,35.94,306000.0,36.03,36.04,35.93,35.94,306000.0
2008-04-28 12:45:00,35.95,36.0,35.91,35.92,274000.0,35.95,36.0,35.91,35.92,274000.0
2008-04-28 12:50:00,35.92,35.94,35.87,35.88,331000.0,35.92,35.94,35.87,35.88,331000.0
2008-04-28 12:55:00,35.89,35.98,35.88,35.9,269000.0,35.89,35.98,35.88,35.9,269000.0
2008-04-28 13:00:00,35.9,35.94,35.9,35.94,135000.0,35.9,35.94,35.9,35.94,135000.0
2008-04-28 13:05:00,35.92,35.96,35.89,35.93,314000.0,35.92,35.96,35.89,35.93,314000.0
2008-04-28 13:10:00,35.93,35.97,35.9,35.9,285000.0,35.93,35.97,35.9,35.9,285000.0
2008-04-28 13:15:00,35.9,35.93,35.86,35.91,353000.0,35.9,35.93,35.86,35.91,353000.0
2008-04-28 13:20:00,35.92,36.01,35.9,35.99,180000.0,35.92,36.01,35.9,35.99,180000.0
2008-04-28 13:25:00,35.99,36.05,35.98,36.03,268000.0,35.99,36.05,35.98,36.03,268000.0
2008-04-28 13:30:00,36.03,36.13,36.03,36.11,542000.0,36.03,36.13,36.03,36.11,542000.0
2008-04-28 13:35:00,36.12,36.17,36.08,36.08,305000.0,36.12,36.17,36.08,36.08,305000.0
2008-04-28 13:40:00,36.1,36.11,36.07,36.09,119000.0,36.1,36.11,36.07,36.09,119000.0
2008-04-28 13:45:00,36.08,36.1,36.07,36.07,137000.0,36.08,36.1,36.07,36.07,137000.0
2008-04-28 13:50:00,36.09,36.14,36.08,36.11,193000.0,36.09,36.14,36.08,36.11,193000.0
2008-04-28 13:55:00,36.12,36.13,36.1,36.12,117000.0,36.12,36.13,36.1,36.12,117000.0
2008-04-28 14:00:00,36.12,36.15,36.09,36.09,174000.0,36.12,36.15,36.09,36.09,174000.0
2008-04-28 14:05:00,36.1,36.18,36.09,36.18,358000.0,36.1,36.18,36.09,36.18,358000.0
2008-04-28 14:10:00,36.18,36.22,36.1,36.11,484000.0,36.18,36.22,36.1,36.11,484000.0
2008-04-28 14:15:00,36.11,36.17,36.07,36.09,232000.0,36.11,36.17,36.07,36.09,232000.0
2008-04-28 14:20:00,36.09,36.13,36.07,36.13,240000.0,36.09,36.13,36.07,36.13,240000.0
2008-04-28 14:25:00,36.13,36.14,36.02,36.03,256000.0,36.13,36.14,36.02,36.03,256000.0
2008-04-28 14:30:00,36.03,36.07,36.01,36.02,287000.0,36.03,36.07,36.01,36.02,287000.0
2008-04-28 14:35:00,36.03,36.12,36.03,36.09,243000.0,36.03,36.12,36.03,36.09,243000.0
2008-04-28 14:40:00,36.1,36.14,36.08,36.12,232000.0,36.1,36.14,36.08,36.12,232000.0
2008-04-28 14:45:00,36.11,36.12,36.0,36.0,197000.0,36.11,36.12,36.0,36.0,197000.0
2008-04-28 14:50:00,36.01,36.05,35.98,36.04,233000.0,36.01,36.05,35.98,36.04,233000.0
2008-04-28 14:55:00,36.05,36.08,36.03,36.07,299000.0,36.05,36.08,36.03,36.07,299000.0
2008-04-28 15:00:00,36.07,36.09,36.03,36.07,206000.0,36.07,36.09,36.03,36.07,206000.0
2008-04-28 15:05:00,36.08,36.12,36.06,36.11,290000.0,36.08,36.12,36.06,36.11,290000.0
2008-04-28 15:10:00,36.11,36.15,36.09,36.14,272000.0,36.11,36.15,36.09,36.14,272000.0
2008-04-28 15:15:00,36.14,36.21,36.14,36.2,550000.0,36.14,36.21,36.14,36.2,550000.0
2008-04-28 15:20:00,36.21,36.27,36.19,36.22,652000.0,36.21,36.27,36.19,36.22,652000.0
2008-04-28 15:25:00,36.23,36.24,36.15,36.16,353000.0,36.23,36.24,36.15,36.16,353000.0
2008-04-28 15:30:00,36.17,36.21,36.12,36.12,638000.0,36.17,36.21,36.12,36.12,638000.0
2008-04-28 15:35:00,36.12,36.19,36.09,36.17,383000.0,36.12,36.19,36.09,36.17,383000.0
2008-04-28 15:40:00,36.17,36.21,36.12,36.17,329000.0,36.17,36.21,36.12,36.17,329000.0
2008-04-28 15:45:00,36.18,36.18,36.12,36.13,429000.0,36.18,36.18,36.12,36.13,429000.0
2008-04-28 15:50:00,36.12,36.15,36.01,36.04,664000.0,36.12,36.15,36.01,36.04,664000.0
2008-04-28 15:55:00,36.03,36.05,35.96,36.01,741000.0,36.03,36.05,35.96,36.01,741000.0
2008-04-29 09:30:00,35.81,35.95,35.7,35.93,475000.0,35.81,35.95,35.7,35.93,475000.0
2008-04-29 09:35:00,35.91,36.0,35.8,35.85,566000.0,35.91,36.0,35.8,35.85,566000.0
2008-04-29 09:40:00,35.86,35.95,35.7,35.87,704000.0,35.86,35.95,35.7,35.87,704000.0
2008-04-29 09:45:00,35.9,36.32,35.9,36.23,1786000.0,35.9,36.32,35.9,36.23,1786000.0
2008-04-29 09:50:00,36.26,36.53,36.23,36.43,1347000.0,36.26,36.53,36.23,36.43,1347000.0
2008-04-29 09:55:00,36.42,36.79,36.41,36.69,1792000.0,36.42,36.79,36.41,36.69,1792000.0
2008-04-29 10:00:00,36.68,36.86,36.59,36.77,1559000.0,36.68,36.86,36.59,36.77,1559000.0
2008-04-29 10:05:00,36.76,36.88,36.71,36.87,852000.0,36.76,36.88,36.71,36.87,852000.0
2008-04-29 10:10:00,36.87,36.87,36.55,36.65,1031000.0,36.87,36.87,36.55,36.65,1031000.0
2008-04-29 10:15:00,36.65,36.78,36.57,36.74,631000.0,36.65,36.78,36.57,36.74,631000.0
2008-04-29 10:20:00,36.75,36.93,36.64,36.67,1402000.0,36.75,36.93,36.64,36.67,1402000.0
2008-04-29 10:25:00,36.66,36.74,36.6,36.71,645000.0,36.66,36.74,36.6,36.71,645000.0
2008-04-29 10:30:00,36.7,36.86,36.65,36.82,515000.0,36.7,36.86,36.65,36.82,515000.0
2008-04-29 10:35:00,36.81,36.99,36.81,36.97,1203000.0,36.81,36.99,36.81,36.97,1203000.0
2008-04-29 10:40:00,36.97,37.1,36.9,37.05,1312000.0,36.97,37.1,36.9,37.05,1312000.0
2008-04-29 10:45:00,37.07,37.15,36.96,36.96,940000.0,37.07,37.15,36.96,36.96,940000.0
2008-04-29 10:50:00,36.95,37.07,36.9,37.07,799000.0,36.95,37.07,36.9,37.07,799000.0
2008-04-29 10:55:00,37.05,37.1,36.88,36.91,639000.0,37.05,37.1,36.88,36.91,639000.0
2008-04-29 11:00:00,36.9,37.06,36.87,37.05,481000.0,36.9,37.06,36.87,37.05,481000.0
2008-04-29 11:05:00,37.02,37.05,36.96,37.0,408000.0,37.02,37.05,36.96,37.0,408000.0
2008-04-29 11:10:00,37.01,37.03,36.96,36.97,292000.0,37.01,37.03,36.96,36.97,292000.0
2008-04-29 11:15:00,37.0,37.15,36.96,37.08,702000.0,37.0,37.15,36.96,37.08,702000.0
2008-04-29 11:20:00,37.05,37.13,37.0,37.08,714000.0,37.05,37.13,37.0,37.08,714000.0
2008-04-29 11:25:00,37.1,37.23,37.08,37.14,701000.0,37.1,37.23,37.08,37.14,701000.0
2008-04-29 11:30:00,37.14,37.14,37.0,37.07,437000.0,37.14,37.14,37.0,37.07,437000.0
2008-04-29 11:35:00,37.08,37.16,37.04,37.16,326000.0,37.08,37.16,37.04,37.16,326000.0
2008-04-29 11:40:00,37.16,37.16,37.02,37.06,394000.0,37.16,37.16,37.02,37.06,394000.0
2008-04-29 11:45:00,37.07,37.08,36.97,36.97,314000.0,37.07,37.08,36.97,36.97,314000.0
2008-04-29 11:50:00,36.97,37.05,36.97,36.99,283000.0,36.97,37.05,36.97,36.99,283000.0
2008-04-29 11:55:00,36.98,37.02,36.91,36.94,386000.0,36.98,37.02,36.91,36.94,386000.0
2008-04-29 12:00:00,36.94,36.96,36.9,36.9,359000.0,36.94,36.96,36.9,36.9,359000.0
2008-04-29 12:05:00,36.93,36.95,36.87,36.88,263000.0,36.93,36.95,36.87,36.88,263000.0
2008-04-29 12:10:00,36.88,36.91,36.78,36.83,360000.0,36.88,36.91,36.78,36.83,360000.0
2008-04-29 12:15:00,36.83,36.89,36.81,36.88,177000.0,36.83,36.89,36.81,36.88,177000.0
2008-04-29 12:20:00,36.88,36.92,36.83,36.92,167000.0,36.88,36.92,36.83,36.92,167000.0
2008-04-29 12:25:00,36.93,36.98,36.89,36.95,223000.0,36.93,36.98,36.89,36.95,223000.0
2008-04-29 12:30:00,36.97,36.98,36.93,36.95,199000.0,36.97,36.98,36.93,36.95,199000.0
2008-04-29 12:35:00,36.94,36.95,36.91,36.94,133000.0,36.94,36.95,36.91,36.94,133000.0
2008-04-29 12:40:00,36.95,36.99,36.92,36.99,181000.0,36.95,36.99,36.92,36.99,181000.0
2008-04-29 12:45:00,36.99,37.0,36.95,36.98,100000.0,36.99,37.0,36.95,36.98,100000.0
2008-04-29 12:50:00,36.97,37.0,36.96,36.96,149000.0,36.97,37.0,36.96,36.96,149000.0
2008-04-29 12:55:00,36.97,36.97,36.9,36.94,163000.0,36.97,36.97,36.9,36.94,163000.0
2008-04-29 13:00:00,36.94,36.97,36.92,36.95,140000.0,36.94,36.97,36.92,36.95,140000.0
2008-04-29 13:05:00,36.95,37.06,36.94,37.05,287000.0,36.95,37.06,36.94,37.05,287000.0
2008-04-29 13:10:00,37.07,37.13,37.03,37.07,593000.0,37.07,37.13,37.03,37.07,593000.0
2008-04-29 13:15:00,37.07,37.12,37.0,37.12,217000.0,37.07,37.12,37.0,37.12,217000.0
2008-04-29 13:20:00,37.12,37.14,37.04,37.05,214000.0,37.12,37.14,37.04,37.05,214000.0
2008-04-29 13:25:00,37.05,37.1,37.05,37.08,98000.0,37.05,37.1,37.05,37.08,98000.0
2008-04-29 13:30:00,37.09,37.15,37.08,37.14,153000.0,37.09,37.15,37.08,37.14,153000.0
2008-04-29 13:35:00,37.14,37.2,37.14,37.15,358000.0,37.14,37.2,37.14,37.15,358000.0
2008-04-29 13:40:00,37.14,37.18,37.06,37.09,176000.0,37.14,37.18,37.06,37.09,176000.0
2008-04-29 13:45:00,37.1,37.12,37.06,37.08,160000.0,37.1,37.12,37.06,37.08,160000.0
2008-04-29 13:50:00,37.1,37.13,37.05,37.05,147000.0,37.1,37.13,37.05,37.05,147000.0
2008-04-29 13:55:00,37.06,37.12,37.03,37.07,175000.0,37.06,37.12,37.03,37.07,175000.0
2008-04-29 14:00:00,37.08,37.09,37.05,37.06,76000.0,37.08,37.09,37.05,37.06,76000.0
2008-04-29 14:05:00,37.06,37.16,37.05,37.13,193000.0,37.06,37.16,37.05,37.13,193000.0
2008-04-29 14:10:00,37.13,37.2,37.11,37.18,481000.0,37.13,37.2,37.11,37.18,481000.0
2008-04-29 14:15:00,37.19,37.19,37.06,37.14,404000.0,37.19,37.19,37.06,37.14,404000.0
2008-04-29 14:20:00,37.15,37.3,37.15,37.3,922000.0,37.15,37.3,37.15,37.3,922000.0
2008-04-29 14:25:00,37.28,37.4,37.25,37.31,1059000.0,37.28,37.4,37.25,37.31,1059000.0
2008-04-29 14:30:00,37.32,37.38,37.24,37.24,811000.0,37.32,37.38,37.24,37.24,811000.0
2008-04-29 14:35:00,37.24,37.3,37.17,37.27,539000.0,37.24,37.3,37.17,37.27,539000.0
2008-04-29 14:40:00,37.29,37.4,37.26,37.4,545000.0,37.29,37.4,37.26,37.4,545000.0
2008-04-29 14:45:00,37.38,37.42,37.32,37.35,590000.0,37.38,37.42,37.32,37.35,590000.0
2008-04-29 14:50:00,37.34,37.4,37.3,37.4,422000.0,37.34,37.4,37.3,37.4,422000.0
2008-04-29 14:55:00,37.4,37.44,37.37,37.4,649000.0,37.4,37.44,37.37,37.4,649000.0
2008-04-29 15:00:00,37.4,37.42,37.28,37.32,486000.0,37.4,37.42,37.28,37.32,486000.0
2008-04-29 15:05:00,37.32,37.45,37.31,37.44,509000.0,37.32,37.45,37.31,37.44,509000.0
2008-04-29 15:10:00,37.45,37.49,37.36,37.4,658000.0,37.45,37.49,37.36,37.4,658000.0
2008-04-29 15:15:00,37.41,37.47,37.38,37.43,417000.0,37.41,37.47,37.38,37.43,417000.0
2008-04-29 15:20:00,37.45,37.46,37.32,37.38,575000.0,37.45,37.46,37.32,37.38,575000.0
2008-04-29 15:25:00,37.37,37.44,37.31,37.31,555000.0,37.37,37.44,37.31,37.31,555000.0
2008-04-29 15:30:00,37.3,37.45,37.27,37.39,597000.0,37.3,37.45,37.27,37.39,597000.0
2008-04-29 15:35:00,37.38,37.45,37.38,37.43,510000.0,37.38,37.45,37.38,37.43,510000.0
2008-04-29 15:40:00,37.43,37.45,37.36,37.41,555000.0,37.43,37.45,37.36,37.41,555000.0
2008-04-29 15:45:00,37.39,37.39,37.25,37.35,679000.0,37.39,37.39,37.25,37.35,679000.0
2008-04-29 15:50:00,37.35,37.42,37.32,37.36,706000.0,37.35,37.42,37.32,37.36,706000.0
2008-04-29 15:55:00,37.37,37.4,37.35,37.37,964000.0,37.37,37.4,37.35,37.37,964000.0
2008-04-30 09:30:00,37.28,37.3,36.9,37.03,1300000.0,37.28,37.3,36.9,37.03,1300000.0
2008-04-30 09:35:00,37.02,37.24,36.95,36.95,987000.0,37.02,37.24,36.95,36.95,987000.0
2008-04-30 09:40:00,36.95,37.02,36.85,37.0,886000.0,36.95,37.02,36.85,37.0,886000.0
2008-04-30 09:45:00,36.99,37.18,36.95,36.95,940000.0,36.99,37.18,36.95,36.95,940000.0
2008-04-30 09:50:00,36.96,37.05,36.9,37.02,772000.0,36.96,37.05,36.9,37.02,772000.0
2008-04-30 09:55:00,37.0,37.02,36.94,36.98,460000.0,37.0,37.02,36.94,36.98,460000.0
2008-04-30 10:00:00,36.98,37.13,36.95,37.11,628000.0,36.98,37.13,36.95,37.11,628000.0
2008-04-30 10:05:00,37.09,37.2,37.07,37.15,601000.0,37.09,37.2,37.07,37.15,601000.0
2008-04-30 10:10:00,37.16,37.25,37.1,37.25,299000.0,37.16,37.25,37.1,37.25,299000.0
2008-04-30 10:15:00,37.25,37.46,37.16,37.26,1457000.0,37.25,37.46,37.16,37.26,1457000.0
2008-04-30 10:20:00,37.27,37.29,37.07,37.15,542000.0,37.27,37.29,37.07,37.15,542000.0
2008-04-30 10:25:00,37.12,37.2,37.1,37.15,264000.0,37.12,37.2,37.1,37.15,264000.0
2008-04-30 10:30:00,37.17,37.25,37.14,37.17,339000.0,37.17,37.25,37.14,37.17,339000.0
2008-04-30 10:35:00,37.16,37.2,37.14,37.19,253000.0,37.16,37.2,37.14,37.19,253000.0
2008-04-30 10:40:00,37.19,37.36,37.17,37.32,770000.0,37.19,37.36,37.17,37.32,770000.0
2008-04-30 10:45:00,37.31,37.34,37.22,37.23,176000.0,37.31,37.34,37.22,37.23,176000.0
2008-04-30 10:50:00,37.23,37.48,37.23,37.46,692000.0,37.23,37.48,37.23,37.46,692000.0
2008-04-30 10:55:00,37.46,37.56,37.39,37.44,1182000.0,37.46,37.56,37.39,37.44,1182000.0
2008-04-30 11:00:00,37.44,37.51,37.42,37.5,383000.0,37.44,37.51,37.42,37.5,383000.0
2008-04-30 11:05:00,37.5,37.79,37.47,37.76,850000.0,37.5,37.79,37.47,37.76,850000.0
2008-04-30 11:10:00,37.78,37.81,37.62,37.69,763000.0,37.78,37.81,37.62,37.69,763000.0
2008-04-30 11:15:00,37.69,37.81,37.65,37.74,624000.0,37.69,37.81,37.65,37.74,624000.0
2008-04-30 11:20:00,37.74,37.81,37.72,37.8,461000.0,37.74,37.81,37.72,37.8,461000.0
2008-04-30 11:25:00,37.81,37.82,37.52,37.52,594000.0,37.81,37.82,37.52,37.52,594000.0
2008-04-30 11:30:00,37.54,37.64,37.5,37.5,387000.0,37.54,37.64,37.5,37.5,387000.0
2008-04-30 11:35:00,37.52,37.52,37.47,37.5,217000.0,37.52,37.52,37.47,37.5,217000.0
2008-04-30 11:40:00,37.5,37.5,37.41,37.41,240000.0,37.5,37.5,37.41,37.41,240000.0
2008-04-30 11:45:00,37.43,37.44,37.32,37.43,400000.0,37.43,37.44,37.32,37.43,400000.0
2008-04-30 11:50:00,37.42,37.44,37.37,37.42,159000.0,37.42,37.44,37.37,37.42,159000.0
2008-04-30 11:55:00,37.4,37.49,37.38,37.41,288000.0,37.4,37.49,37.38,37.41,288000.0
2008-04-30 12:00:00,37.39,37.44,37.23,37.26,512000.0,37.39,37.44,37.23,37.26,512000.0
2008-04-30 12:05:00,37.24,37.26,37.1,37.19,408000.0,37.24,37.26,37.1,37.19,408000.0
2008-04-30 12:10:00,37.2,37.23,37.11,37.15,271000.0,37.2,37.23,37.11,37.15,271000.0
2008-04-30 12:15:00,37.15,37.22,37.08,37.09,357000.0,37.15,37.22,37.08,37.09,357000.0
2008-04-30 12:20:00,37.09,37.11,37.02,37.09,330000.0,37.09,37.11,37.02,37.09,330000.0
2008-04-30 12:25:00,37.08,37.16,37.05,37.13,164000.0,37.08,37.16,37.05,37.13,164000.0
2008-04-30 12:30:00,37.13,37.2,37.12,37.18,231000.0,37.13,37.2,37.12,37.18,231000.0
2008-04-30 12:35:00,37.18,37.3,37.18,37.22,234000.0,37.18,37.3,37.18,37.22,234000.0
2008-04-30 12:40:00,37.22,37.24,37.17,37.22,168000.0,37.22,37.24,37.17,37.22,168000.0
2008-04-30 12:45:00,37.2,37.22,37.15,37.15,64000.0,37.2,37.22,37.15,37.15,64000.0
2008-04-30 12:50:00,37.18,37.23,37.16,37.2,123000.0,37.18,37.23,37.16,37.2,123000.0
2008-04-30 12:55:00,37.18,37.23,37.18,37.21,106000.0,37.18,37.23,37.18,37.21,106000.0
2008-04-30 13:00:00,37.19,37.3,37.19,37.29,121000.0,37.19,37.3,37.19,37.29,121000.0
2008-04-30 13:05:00,37.29,37.35,37.28,37.33,164000.0,37.29,37.35,37.28,37.33,164000.0
2008-04-30 13:10:00,37.35,37.37,37.32,37.33,159000.0,37.35,37.37,37.32,37.33,159000.0
2008-04-30 13:15:00,37.32,37.38,37.32,37.36,112000.0,37.32,37.38,37.32,37.36,112000.0
2008-04-30 13:20:00,37.36,37.42,37.35,37.41,228000.0,37.36,37.42,37.35,37.41,228000.0
2008-04-30 13:25:00,37.4,37.42,37.39,37.4,95000.0,37.4,37.42,37.39,37.4,95000.0
2008-04-30 13:30:00,37.4,37.41,37.37,37.41,264000.0,37.4,37.41,37.37,37.41,264000.0
2008-04-30 13:35:00,37.4,37.41,37.36,37.38,207000.0,37.4,37.41,37.36,37.38,207000.0
2008-04-30 13:40:00,37.39,37.4,37.37,37.37,112000.0,37.39,37.4,37.37,37.37,112000.0
2008-04-30 13:45:00,37.39,37.41,37.38,37.39,239000.0,37.39,37.41,37.38,37.39,239000.0
2008-04-30 13:50:00,37.39,37.41,37.38,37.38,258000.0,37.39,37.41,37.38,37.38,258000.0
2008-04-30 13:55:00,37.38,37.41,37.3,37.36,303000.0,37.38,37.41,37.3,37.36,303000.0
2008-04-30 14:00:00,37.37,37.41,37.35,37.39,142000.0,37.37,37.41,37.35,37.39,142000.0
2008-04-30 14:05:00,37.4,37.52,37.38,37.46,315000.0,37.4,37.52,37.38,37.46,315000.0
2008-04-30 14:10:00,37.49,37.49,37.38,37.44,180000.0,37.49,37.49,37.38,37.44,180000.0
2008-04-30 14:15:00,37.46,37.52,37.16,37.49,1476000.0,37.46,37.52,37.16,37.49,1476000.0
2008-04-30 14:20:00,37.5,37.52,37.15,37.2,1026000.0,37.5,37.52,37.15,37.2,1026000.0
2008-04-30 14:25:00,37.19,37.27,37.11,37.23,636000.0,37.19,37.27,37.11,37.23,636000.0
2008-04-30 14:30:00,37.2,37.29,37.01,37.05,865000.0,37.2,37.29,37.01,37.05,865000.0
2008-04-30 14:35:00,37.07,37.12,37.0,37.11,659000.0,37.07,37.12,37.0,37.11,659000.0
2008-04-30 14:40:00,37.11,37.42,37.03,37.35,730000.0,37.11,37.42,37.03,37.35,730000.0
2008-04-30 14:45:00,37.34,37.37,37.23,37.23,462000.0,37.34,37.37,37.23,37.23,462000.0
2008-04-30 14:50:00,37.23,37.24,36.96,36.99,813000.0,37.23,37.24,36.96,36.99,813000.0
2008-04-30 14:55:00,36.98,37.03,36.74,36.75,1279000.0,36.98,37.03,36.74,36.75,1279000.0
2008-04-30 15:00:00,36.75,36.86,36.57,36.61,1075000.0,36.75,36.86,36.57,36.61,1075000.0
2008-04-30 15:05:00,36.61,36.83,36.41,36.56,1455000.0,36.61,36.83,36.41,36.56,1455000.0
2008-04-30 15:10:00,36.56,36.67,36.3,36.33,1370000.0,36.56,36.67,36.3,36.33,1370000.0
2008-04-30 15:15:00,36.33,36.55,36.22,36.47,1004000.0,36.33,36.55,36.22,36.47,1004000.0
2008-04-30 15:20:00,36.46,36.83,36.31,36.42,966000.0,36.46,36.83,36.31,36.42,966000.0
2008-04-30 15:25:00,36.42,36.46,36.23,36.24,831000.0,36.42,36.46,36.23,36.24,831000.0
2008-04-30 15:30:00,36.26,36.47,36.26,36.39,602000.0,36.26,36.47,36.26,36.39,602000.0
2008-04-30 15:35:00,36.4,36.55,36.39,36.52,770000.0,36.4,36.55,36.39,36.52,770000.0
2008-04-30 15:40:00,36.51,36.64,36.43,36.62,723000.0,36.51,36.64,36.43,36.62,723000.0
2008-04-30 15:45:00,36.63,36.7,36.61,36.66,806000.0,36.63,36.7,36.61,36.66,806000.0
2008-04-30 15:50:00,36.66,36.66,36.46,36.51,691000.0,36.66,36.66,36.46,36.51,691000.0
2008-04-30 15:55:00,36.51,36.6,36.5,36.56,1016000.0,36.51,36.6,36.5,36.56,1016000.0
2008-05-01 09:30:00,36.6,36.98,36.5,36.91,1176000.0,36.6,36.98,36.5,36.91,1176000.0
2008-05-01 09:35:00,36.9,37.05,36.82,36.95,902000.0,36.9,37.05,36.82,36.95,902000.0
2008-05-01 09:40:00,36.95,37.33,36.93,37.3,1399000.0,36.95,37.33,36.93,37.3,1399000.0
2008-05-01 09:45:00,37.29,37.45,37.25,37.35,1456000.0,37.29,37.45,37.25,37.35,1456000.0
2008-05-01 09:50:00,37.35,37.39,37.17,37.35,1029000.0,37.35,37.39,37.17,37.35,1029000.0
2008-05-01 09:55:00,37.32,37.38,37.05,37.13,964000.0,37.32,37.38,37.05,37.13,964000.0
2008-05-01 10:00:00,37.15,37.3,37.02,37.18,643000.0,37.15,37.3,37.02,37.18,643000.0
2008-05-01 10:05:00,37.21,37.21,37.05,37.15,565000.0,37.21,37.21,37.05,37.15,565000.0
2008-05-01 10:10:00,37.15,37.27,36.86,36.87,886000.0,37.15,37.27,36.86,36.87,886000.0
2008-05-01 10:15:00,36.86,37.05,36.85,36.92,882000.0,36.86,37.05,36.85,36.92,882000.0
2008-05-01 10:20:00,36.91,37.13,36.81,37.03,932000.0,36.91,37.13,36.81,37.03,932000.0
2008-05-01 10:25:00,37.01,37.12,37.01,37.06,360000.0,37.01,37.12,37.01,37.06,360000.0
2008-05-01 10:30:00,37.04,37.08,36.75,36.86,1022000.0,37.04,37.08,36.75,36.86,1022000.0
2008-05-01 10:35:00,36.88,36.92,36.68,36.68,568000.0,36.88,36.92,36.68,36.68,568000.0
2008-05-01 10:40:00,36.69,36.86,36.63,36.75,487000.0,36.69,36.86,36.63,36.75,487000.0
2008-05-01 10:45:00,36.74,36.85,36.74,36.79,421000.0,36.74,36.85,36.74,36.79,421000.0
2008-05-01 10:50:00,36.79,36.94,36.78,36.91,617000.0,36.79,36.94,36.78,36.91,617000.0
2008-05-01 10:55:00,36.91,37.09,36.9,37.0,677000.0,36.91,37.09,36.9,37.0,677000.0
2008-05-01 11:00:00,37.0,37.08,36.94,37.03,509000.0,37.0,37.08,36.94,37.03,509000.0
2008-05-01 11:05:00,37.05,37.05,36.87,37.0,500000.0,37.05,37.05,36.87,37.0,500000.0
2008-05-01 11:10:00,36.98,37.06,36.91,36.95,306000.0,36.98,37.06,36.91,36.95,306000.0
2008-05-01 11:15:00,36.95,36.96,36.7,36.73,558000.0,36.95,36.96,36.7,36.73,558000.0
2008-05-01 11:20:00,36.72,36.78,36.63,36.77,688000.0,36.72,36.78,36.63,36.77,688000.0
2008-05-01 11:25:00,36.76,36.84,36.63,36.64,796000.0,36.76,36.84,36.63,36.64,796000.0
2008-05-01 11:30:00,36.66,36.67,36.54,36.6,777000.0,36.66,36.67,36.54,36.6,777000.0
2008-05-01 11:35:00,36.6,36.69,36.44,36.46,887000.0,36.6,36.69,36.44,36.46,887000.0
2008-05-01 11:40:00,36.46,36.55,36.3,36.3,1209000.0,36.46,36.55,36.3,36.3,1209000.0
2008-05-01 11:45:00,36.3,36.6,36.3,36.54,547000.0,36.3,36.6,36.3,36.54,547000.0
2008-05-01 11:50:00,36.54,36.54,36.32,36.32,610000.0,36.54,36.54,36.32,36.32,610000.0
2008-05-01 11:55:00,36.34,36.43,36.25,36.37,574000.0,36.34,36.43,36.25,36.37,574000.0
2008-05-01 12:00:00,36.37,36.49,36.36,36.42,407000.0,36.37,36.49,36.36,36.42,407000.0
2008-05-01 12:05:00,36.42,36.47,36.32,36.38,255000.0,36.42,36.47,36.32,36.38,255000.0
2008-05-01 12:10:00,36.4,36.45,36.31,36.43,511000.0,36.4,36.45,36.31,36.43,511000.0
2008-05-01 12:15:00,36.4,36.77,36.4,36.61,932000.0,36.4,36.77,36.4,36.61,932000.0
2008-05-01 12:20:00,36.61,36.65,36.53,36.56,230000.0,36.61,36.65,36.53,36.56,230000.0
2008-05-01 12:25:00,36.56,36.6,36.51,36.53,220000.0,36.56,36.6,36.51,36.53,220000.0
2008-05-01 12:30:00,36.51,36.62,36.5,36.57,271000.0,36.51,36.62,36.5,36.57,271000.0
2008-05-01 12:35:00,36.57,36.75,36.55,36.7,838000.0,36.57,36.75,36.55,36.7,838000.0
2008-05-01 12:40:00,36.74,36.74,36.62,36.68,330000.0,36.74,36.74,36.62,36.68,330000.0
2008-05-01 12:45:00,36.69,36.72,36.6,36.65,271000.0,36.69,36.72,36.6,36.65,271000.0
2008-05-01 12:50:00,36.67,36.7,36.6,36.61,337000.0,36.67,36.7,36.6,36.61,337000.0
2008-05-01 12:55:00,36.61,36.64,36.45,36.47,662000.0,36.61,36.64,36.45,36.47,662000.0
2008-05-01 13:00:00,36.48,36.52,36.35,36.36,582000.0,36.48,36.52,36.35,36.36,582000.0
2008-05-01 13:05:00,36.36,36.46,36.36,36.46,282000.0,36.36,36.46,36.36,36.46,282000.0
2008-05-01 13:10:00,36.47,36.68,36.47,36.57,572000.0,36.47,36.68,36.47,36.57,572000.0
2008-05-01 13:15:00,36.59,36.74,36.56,36.7,827000.0,36.59,36.74,36.56,36.7,827000.0
2008-05-01 13:20:00,36.71,36.72,36.57,36.62,388000.0,36.71,36.72,36.57,36.62,388000.0
2008-05-01 13:25:00,36.6,36.74,36.6,36.71,491000.0,36.6,36.74,36.6,36.71,491000.0
2008-05-01 13:30:00,36.71,36.83,36.69,36.75,694000.0,36.71,36.83,36.69,36.75,694000.0
2008-05-01 13:35:00,36.74,36.99,36.74,36.82,706000.0,36.74,36.99,36.74,36.82,706000.0
2008-05-01 13:40:00,36.82,36.87,36.8,36.82,451000.0,36.82,36.87,36.8,36.82,451000.0
2008-05-01 13:45:00,36.82,36.86,36.8,36.8,327000.0,36.82,36.86,36.8,36.8,327000.0
2008-05-01 13:50:00,36.8,36.92,36.8,36.88,547000.0,36.8,36.92,36.8,36.88,547000.0
2008-05-01 13:55:00,36.88,36.92,36.82,36.88,249000.0,36.88,36.92,36.82,36.88,249000.0
2008-05-01 14:00:00,36.88,36.88,36.66,36.72,314000.0,36.88,36.88,36.66,36.72,314000.0
2008-05-01 14:05:00,36.72,36.8,36.7,36.75,210000.0,36.72,36.8,36.7,36.75,210000.0
2008-05-01 14:10:00,36.76,36.86,36.74,36.8,164000.0,36.76,36.86,36.74,36.8,164000.0
2008-05-01 14:15:00,36.82,36.89,36.81,36.88,246000.0,36.82,36.89,36.81,36.88,246000.0
2008-05-01 14:20:00,36.86,36.86,36.74,36.78,228000.0,36.86,36.86,36.74,36.78,228000.0
2008-05-01 14:25:00,36.79,36.81,36.72,36.74,267000.0,36.79,36.81,36.72,36.74,267000.0
2008-05-01 14:30:00,36.73,36.85,36.72,36.83,192000.0,36.73,36.85,36.72,36.83,192000.0
2008-05-01 14:35:00,36.83,36.89,36.81,36.88,371000.0,36.83,36.89,36.81,36.88,371000.0
2008-05-01 14:40:00,36.88,37.03,36.86,37.03,996000.0,36.88,37.03,36.86,37.03,996000.0
2008-05-01 14:45:00,37.02,37.06,36.95,37.05,395000.0,37.02,37.06,36.95,37.05,395000.0
2008-05-01 14:50:00,37.06,37.16,37.03,37.03,896000.0,37.06,37.16,37.03,37.03,896000.0
2008-05-01 14:55:00,37.06,37.06,36.97,36.99,712000.0,37.06,37.06,36.97,36.99,712000.0
2008-05-01 15:00:00,37.0,37.08,36.98,37.08,413000.0,37.0,37.08,36.98,37.08,413000.0
2008-05-01 15:05:00,37.06,37.08,36.89,36.89,500000.0,37.06,37.08,36.89,36.89,500000.0
2008-05-01 15:10:00,36.9,37.0,36.87,36.98,422000.0,36.9,37.0,36.87,36.98,422000.0
2008-05-01 15:15:00,36.98,37.03,36.94,36.98,464000.0,36.98,37.03,36.94,36.98,464000.0
2008-05-01 15:20:00,36.99,36.99,36.86,36.95,419000.0,36.99,36.99,36.86,36.95,419000.0
2008-05-01 15:25:00,36.92,36.97,36.88,36.96,234000.0,36.92,36.97,36.88,36.96,234000.0
2008-05-01 15:30:00,36.96,36.96,36.9,36.93,223000.0,36.96,36.96,36.9,36.93,223000.0
2008-05-01 15:35:00,36.93,36.97,36.83,36.88,657000.0,36.93,36.97,36.83,36.88,657000.0
2008-05-01 15:40:00,36.89,36.98,36.88,36.98,330000.0,36.89,36.98,36.88,36.98,330000.0
2008-05-01 15:45:00,36.97,37.02,36.96,37.0,883000.0,36.97,37.02,36.96,37.0,883000.0
2008-05-01 15:50:00,37.0,37.12,37.0,37.1,1002000.0,37.0,37.12,37.0,37.1,1002000.0
2008-05-01 15:55:00,37.1,37.11,36.98,36.98,763000.0,37.1,37.11,36.98,36.98,763000.0
2008-05-02 09:30:00,37.16,37.23,36.85,37.02,1511000.0,37.16,37.23,36.85,37.02,1511000.0
2008-05-02 09:35:00,37.0,37.14,36.83,36.87,1492000.0,37.0,37.14,36.83,36.87,1492000.0
2008-05-02 09:40:00,36.85,36.87,36.76,36.78,1355000.0,36.85,36.87,36.76,36.78,1355000.0
2008-05-02 09:45:00,36.8,36.87,36.66,36.85,1135000.0,36.8,36.87,36.66,36.85,1135000.0
2008-05-02 09:50:00,36.85,36.85,36.56,36.57,1102000.0,36.85,36.85,36.56,36.57,1102000.0
2008-05-02 09:55:00,36.56,36.8,36.56,36.8,1046000.0,36.56,36.8,36.56,36.8,1046000.0
2008-05-02 10:00:00,36.8,37.07,36.8,36.96,1034000.0,36.8,37.07,36.8,36.96,1034000.0
2008-05-02 10:05:00,36.99,36.99,36.85,36.9,592000.0,36.99,36.99,36.85,36.9,592000.0
2008-05-02 10:10:00,36.9,37.04,36.89,36.96,710000.0,36.9,37.04,36.89,36.96,710000.0
2008-05-02 10:15:00,36.96,37.03,36.83,37.0,776000.0,36.96,37.03,36.83,37.0,776000.0
2008-05-02 10:20:00,37.01,37.14,36.87,36.96,1082000.0,37.01,37.14,36.87,36.96,1082000.0
2008-05-02 10:25:00,36.99,37.0,36.65,36.67,787000.0,36.99,37.0,36.65,36.67,787000.0
2008-05-02 10:30:00,36.68,36.8,36.65,36.73,504000.0,36.68,36.8,36.65,36.73,504000.0
2008-05-02 10:35:00,36.74,36.77,36.52,36.53,762000.0,36.74,36.77,36.52,36.53,762000.0
2008-05-02 10:40:00,36.53,36.58,36.41,36.54,955000.0,36.53,36.58,36.41,36.54,955000.0
2008-05-02 10:45:00,36.51,36.64,36.43,36.54,701000.0,36.51,36.64,36.43,36.54,701000.0
2008-05-02 10:50:00,36.56,36.61,36.4,36.5,587000.0,36.56,36.61,36.4,36.5,587000.0
2008-05-02 10:55:00,36.5,36.53,36.43,36.49,420000.0,36.5,36.53,36.43,36.49,420000.0
2008-05-02 11:00:00,36.47,36.56,36.45,36.49,665000.0,36.47,36.56,36.45,36.49,665000.0
2008-05-02 11:05:00,36.5,36.64,36.2,36.31,1085000.0,36.5,36.64,36.2,36.31,1085000.0
2008-05-02 11:10:00,36.3,36.52,36.3,36.42,608000.0,36.3,36.52,36.3,36.42,608000.0
2008-05-02 11:15:00,36.45,36.53,36.4,36.46,305000.0,36.45,36.53,36.4,36.46,305000.0
2008-05-02 11:20:00,36.47,36.5,36.43,36.46,209000.0,36.47,36.5,36.43,36.46,209000.0
2008-05-02 11:25:00,36.46,36.47,36.26,36.34,464000.0,36.46,36.47,36.26,36.34,464000.0
2008-05-02 11:30:00,36.35,36.42,36.34,36.39,310000.0,36.35,36.42,36.34,36.39,310000.0
2008-05-02 11:35:00,36.36,36.37,36.23,36.28,495000.0,36.36,36.37,36.23,36.28,495000.0
2008-05-02 11:40:00,36.26,36.42,36.25,36.37,258000.0,36.26,36.42,36.25,36.37,258000.0
2008-05-02 11:45:00,36.4,36.59,36.37,36.54,422000.0,36.4,36.59,36.37,36.54,422000.0
2008-05-02 11:50:00,36.53,36.6,36.47,36.47,304000.0,36.53,36.6,36.47,36.47,304000.0
2008-05-02 11:55:00,36.47,36.53,36.41,36.41,265000.0,36.47,36.53,36.41,36.41,265000.0
2008-05-02 12:00:00,36.42,36.46,36.33,36.42,281000.0,36.42,36.46,36.33,36.42,281000.0
2008-05-02 12:05:00,36.39,36.44,36.36,36.38,198000.0,36.39,36.44,36.36,36.38,198000.0
2008-05-02 12:10:00,36.37,36.39,36.36,36.36,159000.0,36.37,36.39,36.36,36.36,159000.0
2008-05-02 12:15:00,36.36,36.36,36.31,36.31,134000.0,36.36,36.36,36.31,36.31,134000.0
2008-05-02 12:20:00,36.32,36.37,36.31,36.31,218000.0,36.32,36.37,36.31,36.31,218000.0
2008-05-02 12:25:00,36.3,36.31,36.21,36.27,325000.0,36.3,36.31,36.21,36.27,325000.0
2008-05-02 12:30:00,36.29,36.32,36.25,36.28,269000.0,36.29,36.32,36.25,36.28,269000.0
2008-05-02 12:35:00,36.28,36.29,36.12,36.21,590000.0,36.28,36.29,36.12,36.21,590000.0
2008-05-02 12:40:00,36.2,36.27,36.18,36.19,165000.0,36.2,36.27,36.18,36.19,165000.0
2008-05-02 12:45:00,36.18,36.25,36.13,36.22,339000.0,36.18,36.25,36.13,36.22,339000.0
2008-05-02 12:50:00,36.21,36.33,36.21,36.24,351000.0,36.21,36.33,36.21,36.24,351000.0
2008-05-02 12:55:00,36.25,36.33,36.22,36.27,234000.0,36.25,36.33,36.22,36.27,234000.0
2008-05-02 13:00:00,36.27,36.29,36.15,36.19,218000.0,36.27,36.29,36.15,36.19,218000.0
2008-05-02 13:05:00,36.18,36.19,36.06,36.12,343000.0,36.18,36.19,36.06,36.12,343000.0
2008-05-02 13:10:00,36.12,36.19,36.12,36.14,213000.0,36.12,36.19,36.12,36.14,213000.0
2008-05-02 13:15:00,36.12,36.18,36.08,36.16,262000.0,36.12,36.18,36.08,36.16,262000.0
2008-05-02 13:20:00,36.14,36.27,36.13,36.25,296000.0,36.14,36.27,36.13,36.25,296000.0
2008-05-02 13:25:00,36.27,36.3,36.22,36.26,298000.0,36.27,36.3,36.22,36.26,298000.0
2008-05-02 13:30:00,36.25,36.29,36.23,36.27,205000.0,36.25,36.29,36.23,36.27,205000.0
2008-05-02 13:35:00,36.27,36.33,36.25,36.25,197000.0,36.27,36.33,36.25,36.25,197000.0
2008-05-02 13:40:00,36.25,36.25,36.11,36.2,327000.0,36.25,36.25,36.11,36.2,327000.0
2008-05-02 13:45:00,36.21,36.33,36.19,36.22,418000.0,36.21,36.33,36.19,36.22,418000.0
2008-05-02 13:50:00,36.23,36.27,36.23,36.23,71000.0,36.23,36.27,36.23,36.23,71000.0
2008-05-02 13:55:00,36.26,36.26,36.05,36.15,475000.0,36.26,36.26,36.05,36.15,475000.0
2008-05-02 14:00:00,36.13,36.27,36.13,36.24,259000.0,36.13,36.27,36.13,36.24,259000.0
2008-05-02 14:05:00,36.22,36.22,36.03,36.09,512000.0,36.22,36.22,36.03,36.09,512000.0
2008-05-02 14:10:00,36.09,36.17,36.01,36.07,671000.0,36.09,36.17,36.01,36.07,671000.0
2008-05-02 14:15:00,36.09,36.09,35.95,36.0,676000.0,36.09,36.09,35.95,36.0,676000.0
2008-05-02 14:20:00,35.99,36.01,35.85,35.9,718000.0,35.99,36.01,35.85,35.9,718000.0
2008-05-02 14:25:00,35.9,35.96,35.8,35.8,476000.0,35.9,35.96,35.8,35.8,476000.0
2008-05-02 14:30:00,35.8,35.9,35.76,35.87,560000.0,35.8,35.9,35.76,35.87,560000.0
2008-05-02 14:35:00,35.86,36.0,35.84,35.94,400000.0,35.86,36.0,35.84,35.94,400000.0
2008-05-02 14:40:00,35.94,35.97,35.82,35.88,455000.0,35.94,35.97,35.82,35.88,455000.0
2008-05-02 14:45:00,35.9,36.09,35.86,36.09,271000.0,35.9,36.09,35.86,36.09,271000.0
2008-05-02 14:50:00,36.07,36.09,35.99,36.01,282000.0,36.07,36.09,35.99,36.01,282000.0
2008-05-02 14:55:00,36.01,36.01,35.88,35.88,263000.0,36.01,36.01,35.88,35.88,263000.0
2008-05-02 15:00:00,35.88,36.04,35.86,36.02,326000.0,35.88,36.04,35.86,36.02,326000.0
2008-05-02 15:05:00,36.01,36.03,35.87,35.96,251000.0,36.01,36.03,35.87,35.96,251000.0
2008-05-02 15:10:00,35.99,36.17,35.94,36.14,377000.0,35.99,36.17,35.94,36.14,377000.0
2008-05-02 15:15:00,36.12,36.2,36.1,36.12,338000.0,36.12,36.2,36.1,36.12,338000.0
2008-05-02 15:20:00,36.12,36.16,36.0,36.05,272000.0,36.12,36.16,36.0,36.05,272000.0
2008-05-02 15:25:00,36.05,36.19,36.02,36.17,472000.0,36.05,36.19,36.02,36.17,472000.0
2008-05-02 15:30:00,36.19,36.25,36.12,36.23,666000.0,36.19,36.25,36.12,36.23,666000.0
2008-05-02 15:35:00,36.25,36.27,36.17,36.23,652000.0,36.25,36.27,36.17,36.23,652000.0
2008-05-02 15:40:00,36.23,36.25,36.14,36.16,388000.0,36.23,36.25,36.14,36.16,388000.0
2008-05-02 15:45:00,36.16,36.2,36.1,36.2,317000.0,36.16,36.2,36.1,36.2,317000.0
2008-05-02 15:50:00,36.2,36.24,36.1,36.11,318000.0,36.2,36.24,36.1,36.11,318000.0
2008-05-02 15:55:00,36.1,36.14,36.03,36.12,630000.0,36.1,36.14,36.03,36.12,630000.0
2008-05-05 09:30:00,36.15,36.48,36.1,36.48,1012000.0,36.15,36.48,36.1,36.48,1012000.0
2008-05-05 09:35:00,36.48,36.69,36.39,36.6,1135000.0,36.48,36.69,36.39,36.6,1135000.0
2008-05-05 09:40:00,36.59,36.89,36.55,36.85,1469000.0,36.59,36.89,36.55,36.85,1469000.0
2008-05-05 09:45:00,36.87,37.08,36.84,37.05,1697000.0,36.87,37.08,36.84,37.05,1697000.0
2008-05-05 09:50:00,37.02,37.08,36.85,36.9,998000.0,37.02,37.08,36.85,36.9,998000.0
2008-05-05 09:55:00,36.9,36.96,36.73,36.87,899000.0,36.9,36.96,36.73,36.87,899000.0
2008-05-05 10:00:00,36.87,37.05,36.85,37.05,699000.0,36.87,37.05,36.85,37.05,699000.0
2008-05-05 10:05:00,37.05,37.33,37.02,37.3,1747000.0,37.05,37.33,37.02,37.3,1747000.0
2008-05-05 10:10:00,37.25,37.28,37.18,37.18,674000.0,37.25,37.28,37.18,37.18,674000.0
2008-05-05 10:15:00,37.18,37.43,37.18,37.37,1172000.0,37.18,37.43,37.18,37.37,1172000.0
2008-05-05 10:20:00,37.37,37.49,37.35,37.38,800000.0,37.37,37.49,37.35,37.38,800000.0
2008-05-05 10:25:00,37.36,37.48,37.31,37.33,692000.0,37.36,37.48,37.31,37.33,692000.0
2008-05-05 10:30:00,37.34,37.37,37.22,37.32,678000.0,37.34,37.37,37.22,37.32,678000.0
2008-05-05 10:35:00,37.33,37.35,37.2,37.28,511000.0,37.33,37.35,37.2,37.28,511000.0
2008-05-05 10:40:00,37.32,37.4,37.24,37.33,423000.0,37.32,37.4,37.24,37.33,423000.0
2008-05-05 10:45:00,37.32,37.37,37.16,37.19,398000.0,37.32,37.37,37.16,37.19,398000.0
2008-05-05 10:50:00,37.19,37.2,37.06,37.12,528000.0,37.19,37.2,37.06,37.12,528000.0
2008-05-05 10:55:00,37.12,37.19,37.03,37.13,567000.0,37.12,37.19,37.03,37.13,567000.0
2008-05-05 11:00:00,37.13,37.25,37.11,37.18,356000.0,37.13,37.25,37.11,37.18,356000.0
2008-05-05 11:05:00,37.18,37.24,37.15,37.22,279000.0,37.18,37.24,37.15,37.22,279000.0
2008-05-05 11:10:00,37.19,37.46,37.19,37.4,442000.0,37.19,37.46,37.19,37.4,442000.0
2008-05-05 11:15:00,37.43,37.43,37.34,37.36,310000.0,37.43,37.43,37.34,37.36,310000.0
2008-05-05 11:20:00,37.39,37.48,37.28,37.35,512000.0,37.39,37.48,37.28,37.35,512000.0
2008-05-05 11:25:00,37.36,37.41,37.35,37.37,139000.0,37.36,37.41,37.35,37.37,139000.0
2008-05-05 11:30:00,37.39,37.64,37.37,37.6,1082000.0,37.39,37.64,37.37,37.6,1082000.0
2008-05-05 11:35:00,37.6,37.69,37.52,37.66,755000.0,37.6,37.69,37.52,37.66,755000.0
2008-05-05 11:40:00,37.64,37.68,37.56,37.64,391000.0,37.64,37.68,37.56,37.64,391000.0
2008-05-05 11:45:00,37.64,37.66,37.56,37.57,294000.0,37.64,37.66,37.56,37.57,294000.0
2008-05-05 11:50:00,37.59,37.59,37.46,37.56,489000.0,37.59,37.59,37.46,37.56,489000.0
2008-05-05 11:55:00,37.55,37.59,37.49,37.53,194000.0,37.55,37.59,37.49,37.53,194000.0
2008-05-05 12:00:00,37.53,37.68,37.52,37.67,315000.0,37.53,37.68,37.52,37.67,315000.0
2008-05-05 12:05:00,37.67,37.71,37.61,37.62,326000.0,37.67,37.71,37.61,37.62,326000.0
2008-05-05 12:10:00,37.62,37.68,37.56,37.68,282000.0,37.62,37.68,37.56,37.68,282000.0
2008-05-05 12:15:00,37.69,37.71,37.61,37.7,231000.0,37.69,37.71,37.61,37.7,231000.0
2008-05-05 12:20:00,37.7,37.74,37.61,37.61,320000.0,37.7,37.74,37.61,37.61,320000.0
2008-05-05 12:25:00,37.63,37.65,37.58,37.62,295000.0,37.63,37.65,37.58,37.62,295000.0
2008-05-05 12:30:00,37.62,37.73,37.62,37.72,319000.0,37.62,37.73,37.62,37.72,319000.0
2008-05-05 12:35:00,37.71,37.78,37.7,37.73,421000.0,37.71,37.78,37.7,37.73,421000.0
2008-05-05 12:40:00,37.73,37.74,37.7,37.73,194000.0,37.73,37.74,37.7,37.73,194000.0
2008-05-05 12:45:00,37.71,37.73,37.63,37.71,251000.0,37.71,37.73,37.63,37.71,251000.0
2008-05-05 12:50:00,37.72,37.76,37.68,37.75,219000.0,37.72,37.76,37.68,37.75,219000.0
2008-05-05 12:55:00,37.75,37.78,37.7,37.78,314000.0,37.75,37.78,37.7,37.78,314000.0
2008-05-05 13:00:00,37.77,37.81,37.65,37.65,479000.0,37.77,37.81,37.65,37.65,479000.0
2008-05-05 13:05:00,37.65,37.73,37.62,37.65,342000.0,37.65,37.73,37.62,37.65,342000.0
2008-05-05 13:10:00,37.67,37.67,37.52,37.52,603000.0,37.67,37.67,37.52,37.52,603000.0
2008-05-05 13:15:00,37.51,37.57,37.42,37.45,627000.0,37.51,37.57,37.42,37.45,627000.0
2008-05-05 13:20:00,37.47,37.48,37.38,37.43,492000.0,37.47,37.48,37.38,37.43,492000.0
2008-05-05 13:25:00,37.44,37.46,37.29,37.33,564000.0,37.44,37.46,37.29,37.33,564000.0
2008-05-05 13:30:00,37.34,37.43,37.32,37.43,345000.0,37.34,37.43,37.32,37.43,345000.0
2008-05-05 13:35:00,37.44,37.47,37.38,37.46,254000.0,37.44,37.47,37.38,37.46,254000.0
2008-05-05 13:40:00,37.46,37.46,37.38,37.42,149000.0,37.46,37.46,37.38,37.42,149000.0
2008-05-05 13:45:00,37.42,37.42,37.24,37.24,410000.0,37.42,37.42,37.24,37.24,410000.0
2008-05-05 13:50:00,37.24,37.26,37.06,37.13,698000.0,37.24,37.26,37.06,37.13,698000.0
2008-05-05 13:55:00,37.16,37.2,37.09,37.19,260000.0,37.16,37.2,37.09,37.19,260000.0
2008-05-05 14:00:00,37.19,37.35,37.17,37.27,410000.0,37.19,37.35,37.17,37.27,410000.0
2008-05-05 14:05:00,37.3,37.32,37.26,37.27,178000.0,37.3,37.32,37.26,37.27,178000.0
2008-05-05 14:10:00,37.27,37.27,37.15,37.2,284000.0,37.27,37.27,37.15,37.2,284000.0
2008-05-05 14:15:00,37.21,37.34,37.18,37.34,262000.0,37.21,37.34,37.18,37.34,262000.0
2008-05-05 14:20:00,37.34,37.45,37.31,37.4,443000.0,37.34,37.45,37.31,37.4,443000.0
2008-05-05 14:25:00,37.38,37.46,37.37,37.45,242000.0,37.38,37.46,37.37,37.45,242000.0
2008-05-05 14:30:00,37.46,37.5,37.39,37.48,284000.0,37.46,37.5,37.39,37.48,284000.0
2008-05-05 14:35:00,37.46,37.55,37.38,37.43,402000.0,37.46,37.55,37.38,37.43,402000.0
2008-05-05 14:40:00,37.43,37.56,37.41,37.53,245000.0,37.43,37.56,37.41,37.53,245000.0
2008-05-05 14:45:00,37.54,37.55,37.42,37.5,397000.0,37.54,37.55,37.42,37.5,397000.0
2008-05-05 14:50:00,37.49,37.68,37.47,37.6,728000.0,37.49,37.68,37.47,37.6,728000.0
2008-05-05 14:55:00,37.6,37.63,37.5,37.53,328000.0,37.6,37.63,37.5,37.53,328000.0
2008-05-05 15:00:00,37.55,37.66,37.53,37.54,372000.0,37.55,37.66,37.53,37.54,372000.0
2008-05-05 15:05:00,37.57,37.63,37.56,37.63,232000.0,37.57,37.63,37.56,37.63,232000.0
2008-05-05 15:10:00,37.63,37.68,37.55,37.56,402000.0,37.63,37.68,37.55,37.56,402000.0
2008-05-05 15:15:00,37.58,37.58,37.47,37.49,419000.0,37.58,37.58,37.47,37.49,419000.0
2008-05-05 15:20:00,37.5,37.68,37.47,37.65,398000.0,37.5,37.68,37.47,37.65,398000.0
2008-05-05 15:25:00,37.67,37.72,37.61,37.64,578000.0,37.67,37.72,37.61,37.64,578000.0
2008-05-05 15:30:00,37.64,37.69,37.6,37.6,501000.0,37.64,37.69,37.6,37.6,501000.0
2008-05-05 15:35:00,37.6,37.69,37.54,37.63,522000.0,37.6,37.69,37.54,37.63,522000.0
2008-05-05 15:40:00,37.63,37.77,37.62,37.69,1034000.0,37.63,37.77,37.62,37.69,1034000.0
2008-05-05 15:45:00,37.7,37.77,37.41,37.46,1313000.0,37.7,37.77,37.41,37.46,1313000.0
2008-05-05 15:50:00,37.47,37.49,37.41,37.45,1098000.0,37.47,37.49,37.41,37.45,1098000.0
2008-05-05 15:55:00,37.45,37.49,37.33,37.34,1362000.0,37.45,37.49,37.33,37.34,1362000.0
2008-05-06 09:30:00,37.04,37.29,36.93,37.21,987000.0,37.04,37.29,36.93,37.21,987000.0
2008-05-06 09:35:00,37.21,37.47,37.1,37.19,1194000.0,37.21,37.47,37.1,37.19,1194000.0
2008-05-06 09:40:00,37.2,37.45,37.12,37.42,1164000.0,37.2,37.45,37.12,37.42,1164000.0
2008-05-06 09:45:00,37.4,37.45,37.11,37.2,1007000.0,37.4,37.45,37.11,37.2,1007000.0
2008-05-06 09:50:00,37.2,37.23,36.88,36.9,1216000.0,37.2,37.23,36.88,36.9,1216000.0
2008-05-06 09:55:00,36.9,37.06,36.88,37.03,699000.0,36.9,37.06,36.88,37.03,699000.0
2008-05-06 10:00:00,37.02,37.12,36.97,37.03,702000.0,37.02,37.12,36.97,37.03,702000.0
2008-05-06 10:05:00,37.02,37.02,36.68,36.8,1570000.0,37.02,37.02,36.68,36.8,1570000.0
2008-05-06 10:10:00,36.8,36.85,36.54,36.6,1336000.0,36.8,36.85,36.54,36.6,1336000.0
2008-05-06 10:15:00,36.6,36.88,36.57,36.81,947000.0,36.6,36.88,36.57,36.81,947000.0
2008-05-06 10:20:00,36.81,36.85,36.7,36.79,789000.0,36.81,36.85,36.7,36.79,789000.0
2008-05-06 10:25:00,36.79,36.94,36.76,36.9,543000.0,36.79,36.94,36.76,36.9,543000.0
2008-05-06 10:30:00,36.91,36.92,36.81,36.89,602000.0,36.91,36.92,36.81,36.89,602000.0
2008-05-06 10:35:00,36.91,36.97,36.86,36.88,686000.0,36.91,36.97,36.86,36.88,686000.0
2008-05-06 10:40:00,36.88,36.99,36.88,36.91,418000.0,36.88,36.99,36.88,36.91,418000.0
2008-05-06 10:45:00,36.91,36.95,36.81,36.94,785000.0,36.91,36.95,36.81,36.94,785000.0
2008-05-06 10:50:00,36.94,37.02,36.89,36.97,811000.0,36.94,37.02,36.89,36.97,811000.0
2008-05-06 10:55:00,36.96,36.98,36.83,36.96,660000.0,36.96,36.98,36.83,36.96,660000.0
2008-05-06 11:00:00,36.95,36.97,36.79,36.87,455000.0,36.95,36.97,36.79,36.87,455000.0
2008-05-06 11:05:00,36.88,36.93,36.78,36.89,404000.0,36.88,36.93,36.78,36.89,404000.0
2008-05-06 11:10:00,36.85,36.89,36.76,36.8,323000.0,36.85,36.89,36.76,36.8,323000.0
2008-05-06 11:15:00,36.78,36.8,36.74,36.77,285000.0,36.78,36.8,36.74,36.77,285000.0
2008-05-06 11:20:00,36.77,36.83,36.68,36.71,504000.0,36.77,36.83,36.68,36.71,504000.0
2008-05-06 11:25:00,36.69,36.77,36.67,36.75,298000.0,36.69,36.77,36.67,36.75,298000.0
2008-05-06 11:30:00,36.76,36.8,36.72,36.79,211000.0,36.76,36.8,36.72,36.79,211000.0
2008-05-06 11:35:00,36.78,36.82,36.74,36.8,196000.0,36.78,36.82,36.74,36.8,196000.0
2008-05-06 11:40:00,36.78,36.8,36.73,36.77,186000.0,36.78,36.8,36.73,36.77,186000.0
2008-05-06 11:45:00,36.76,36.84,36.75,36.81,207000.0,36.76,36.84,36.75,36.81,207000.0
2008-05-06 11:50:00,36.78,36.87,36.78,36.87,187000.0,36.78,36.87,36.78,36.87,187000.0
2008-05-06 11:55:00,36.84,36.93,36.84,36.93,331000.0,36.84,36.93,36.84,36.93,331000.0
2008-05-06 12:00:00,36.93,37.05,36.9,36.96,520000.0,36.93,37.05,36.9,36.96,520000.0
2008-05-06 12:05:00,36.96,37.2,36.95,37.17,489000.0,36.96,37.2,36.95,37.17,489000.0
2008-05-06 12:10:00,37.18,37.3,37.17,37.24,933000.0,37.18,37.3,37.17,37.24,933000.0
2008-05-06 12:15:00,37.23,37.31,37.22,37.28,558000.0,37.23,37.31,37.22,37.28,558000.0
2008-05-06 12:20:00,37.27,37.32,37.23,37.24,465000.0,37.27,37.32,37.23,37.24,465000.0
2008-05-06 12:25:00,37.27,37.28,37.16,37.18,409000.0,37.27,37.28,37.16,37.18,409000.0
2008-05-06 12:30:00,37.18,37.25,37.15,37.22,359000.0,37.18,37.25,37.15,37.22,359000.0
2008-05-06 12:35:00,37.2,37.25,37.19,37.22,185000.0,37.2,37.25,37.19,37.22,185000.0
2008-05-06 12:40:00,37.22,37.31,37.21,37.3,244000.0,37.22,37.31,37.21,37.3,244000.0
2008-05-06 12:45:00,37.31,37.36,37.3,37.34,292000.0,37.31,37.36,37.3,37.34,292000.0
2008-05-06 12:50:00,37.34,37.36,37.27,37.31,283000.0,37.34,37.36,37.27,37.31,283000.0
2008-05-06 12:55:00,37.32,37.37,37.31,37.34,151000.0,37.32,37.37,37.31,37.34,151000.0
2008-05-06 13:00:00,37.35,37.36,37.26,37.3,286000.0,37.35,37.36,37.26,37.3,286000.0
2008-05-06 13:05:00,37.28,37.28,37.17,37.23,378000.0,37.28,37.28,37.17,37.23,378000.0
2008-05-06 13:10:00,37.23,37.26,37.09,37.14,356000.0,37.23,37.26,37.09,37.14,356000.0
2008-05-06 13:15:00,37.15,37.18,37.01,37.07,613000.0,37.15,37.18,37.01,37.07,613000.0
2008-05-06 13:20:00,37.07,37.18,37.07,37.17,371000.0,37.07,37.18,37.07,37.17,371000.0
2008-05-06 13:25:00,37.17,37.2,37.15,37.17,256000.0,37.17,37.2,37.15,37.17,256000.0
2008-05-06 13:30:00,37.17,37.17,37.01,37.02,173000.0,37.17,37.17,37.01,37.02,173000.0
2008-05-06 13:35:00,37.02,37.12,37.01,37.06,248000.0,37.02,37.12,37.01,37.06,248000.0
2008-05-06 13:40:00,37.07,37.14,37.07,37.14,135000.0,37.07,37.14,37.07,37.14,135000.0
2008-05-06 13:45:00,37.14,37.14,37.02,37.09,320000.0,37.14,37.14,37.02,37.09,320000.0
2008-05-06 13:50:00,37.09,37.19,37.08,37.19,168000.0,37.09,37.19,37.08,37.19,168000.0
2008-05-06 13:55:00,37.19,37.2,37.12,37.14,208000.0,37.19,37.2,37.12,37.14,208000.0
2008-05-06 14:00:00,37.11,37.14,37.03,37.06,134000.0,37.11,37.14,37.03,37.06,134000.0
2008-05-06 14:05:00,37.05,37.07,36.93,36.96,341000.0,37.05,37.07,36.93,36.96,341000.0
2008-05-06 14:10:00,36.98,37.04,36.95,37.0,220000.0,36.98,37.04,36.95,37.0,220000.0
2008-05-06 14:15:00,36.99,37.07,36.99,37.02,252000.0,36.99,37.07,36.99,37.02,252000.0
2008-05-06 14:20:00,37.02,37.08,37.02,37.06,106000.0,37.02,37.08,37.02,37.06,106000.0
2008-05-06 14:25:00,37.06,37.08,37.02,37.06,144000.0,37.06,37.08,37.02,37.06,144000.0
2008-05-06 14:30:00,37.06,37.09,37.04,37.05,148000.0,37.06,37.09,37.04,37.05,148000.0
2008-05-06 14:35:00,37.07,37.15,37.05,37.08,181000.0,37.07,37.15,37.05,37.08,181000.0
2008-05-06 14:40:00,37.06,37.11,37.05,37.1,158000.0,37.06,37.11,37.05,37.1,158000.0
2008-05-06 14:45:00,37.11,37.17,37.07,37.17,205000.0,37.11,37.17,37.07,37.17,205000.0
2008-05-06 14:50:00,37.17,37.19,37.13,37.17,248000.0,37.17,37.19,37.13,37.17,248000.0
2008-05-06 14:55:00,37.19,37.19,37.09,37.13,96000.0,37.19,37.19,37.09,37.13,96000.0
2008-05-06 15:00:00,37.14,37.2,37.12,37.17,205000.0,37.14,37.2,37.12,37.17,205000.0
2008-05-06 15:05:00,37.17,37.23,37.15,37.2,467000.0,37.17,37.23,37.15,37.2,467000.0
2008-05-06 15:10:00,37.2,37.21,37.13,37.19,197000.0,37.2,37.21,37.13,37.19,197000.0
2008-05-06 15:15:00,37.17,37.19,37.08,37.15,335000.0,37.17,37.19,37.08,37.15,335000.0
2008-05-06 15:20:00,37.13,37.13,36.98,37.03,478000.0,37.13,37.13,36.98,37.03,478000.0
2008-05-06 15:25:00,37.04,37.1,37.04,37.06,167000.0,37.04,37.1,37.04,37.06,167000.0
2008-05-06 15:30:00,37.07,37.1,37.05,37.06,253000.0,37.07,37.1,37.05,37.06,253000.0
2008-05-06 15:35:00,37.06,37.19,37.05,37.12,404000.0,37.06,37.19,37.05,37.12,404000.0
2008-05-06 15:40:00,37.13,37.16,37.06,37.07,224000.0,37.13,37.16,37.06,37.07,224000.0
2008-05-06 15:45:00,37.09,37.18,37.09,37.18,382000.0,37.09,37.18,37.09,37.18,382000.0
2008-05-06 15:50:00,37.18,37.27,37.12,37.16,1070000.0,37.18,37.27,37.12,37.16,1070000.0
2008-05-06 15:55:00,37.16,37.2,37.01,37.02,1483000.0,37.16,37.2,37.01,37.02,1483000.0
2008-05-07 09:30:00,37.13,37.24,36.7,36.92,1379000.0,37.13,37.24,36.7,36.92,1379000.0
2008-05-07 09:35:00,36.93,37.42,36.84,37.38,1904000.0,36.93,37.42,36.84,37.38,1904000.0
2008-05-07 09:40:00,37.38,37.98,37.37,37.73,2840000.0,37.38,37.98,37.37,37.73,2840000.0
2008-05-07 09:45:00,37.7,38.06,37.68,38.05,2047000.0,37.7,38.06,37.68,38.05,2047000.0
2008-05-07 09:50:00,38.05,38.11,37.92,38.03,995000.0,38.05,38.11,37.92,38.03,995000.0
2008-05-07 09:55:00,38.03,38.05,37.85,37.89,797000.0,38.03,38.05,37.85,37.89,797000.0
2008-05-07 10:00:00,37.94,38.18,37.88,38.1,1500000.0,37.94,38.18,37.88,38.1,1500000.0
2008-05-07 10:05:00,38.07,38.29,38.05,38.15,1488000.0,38.07,38.29,38.05,38.15,1488000.0
2008-05-07 10:10:00,38.15,38.18,38.01,38.06,701000.0,38.15,38.18,38.01,38.06,701000.0
2008-05-07 10:15:00,38.06,38.09,37.69,37.74,1962000.0,38.06,38.09,37.69,37.74,1962000.0
2008-05-07 10:20:00,37.71,37.83,37.56,37.61,1072000.0,37.71,37.83,37.56,37.61,1072000.0
2008-05-07 10:25:00,37.6,37.84,37.54,37.63,1291000.0,37.6,37.84,37.54,37.63,1291000.0
2008-05-07 10:30:00,37.67,37.88,37.6,37.81,1013000.0,37.67,37.88,37.6,37.81,1013000.0
2008-05-07 10:35:00,37.84,37.86,37.71,37.85,453000.0,37.84,37.86,37.71,37.85,453000.0
2008-05-07 10:40:00,37.84,38.0,37.84,38.0,737000.0,37.84,38.0,37.84,38.0,737000.0
2008-05-07 10:45:00,38.0,38.01,37.71,37.75,650000.0,38.0,38.01,37.71,37.75,650000.0
2008-05-07 10:50:00,37.75,38.05,37.72,38.05,754000.0,37.75,38.05,37.72,38.05,754000.0
2008-05-07 10:55:00,38.05,38.07,37.65,37.66,959000.0,38.05,38.07,37.65,37.66,959000.0
2008-05-07 11:00:00,37.66,37.84,37.66,37.8,420000.0,37.66,37.84,37.66,37.8,420000.0
2008-05-07 11:05:00,37.77,37.92,37.71,37.89,288000.0,37.77,37.92,37.71,37.89,288000.0
2008-05-07 11:10:00,37.88,37.88,37.65,37.69,397000.0,37.88,37.88,37.65,37.69,397000.0
2008-05-07 11:15:00,37.67,37.81,37.66,37.68,386000.0,37.67,37.81,37.66,37.68,386000.0
2008-05-07 11:20:00,37.69,37.72,37.6,37.61,335000.0,37.69,37.72,37.6,37.61,335000.0
2008-05-07 11:25:00,37.61,37.64,37.43,37.5,991000.0,37.61,37.64,37.43,37.5,991000.0
2008-05-07 11:30:00,37.48,37.54,37.25,37.32,1236000.0,37.48,37.54,37.25,37.32,1236000.0
2008-05-07 11:35:00,37.32,37.42,37.29,37.36,646000.0,37.32,37.42,37.29,37.36,646000.0
2008-05-07 11:40:00,37.36,37.46,37.33,37.45,435000.0,37.36,37.46,37.33,37.45,435000.0
2008-05-07 11:45:00,37.43,37.46,37.35,37.46,362000.0,37.43,37.46,37.35,37.46,362000.0
2008-05-07 11:50:00,37.44,37.46,37.36,37.37,348000.0,37.44,37.46,37.36,37.37,348000.0
2008-05-07 11:55:00,37.36,37.54,37.36,37.54,346000.0,37.36,37.54,37.36,37.54,346000.0
2008-05-07 12:00:00,37.53,37.58,37.48,37.55,398000.0,37.53,37.58,37.48,37.55,398000.0
2008-05-07 12:05:00,37.57,37.6,37.51,37.51,452000.0,37.57,37.6,37.51,37.51,452000.0
2008-05-07 12:10:00,37.51,37.55,37.4,37.42,289000.0,37.51,37.55,37.4,37.42,289000.0
2008-05-07 12:15:00,37.42,37.51,37.42,37.49,152000.0,37.42,37.51,37.42,37.49,152000.0
2008-05-07 12:20:00,37.46,37.47,37.36,37.38,243000.0,37.46,37.47,37.36,37.38,243000.0
2008-05-07 12:25:00,37.37,37.38,37.32,37.33,225000.0,37.37,37.38,37.32,37.33,225000.0
2008-05-07 12:30:00,37.32,37.39,37.29,37.36,276000.0,37.32,37.39,37.29,37.36,276000.0
2008-05-07 12:35:00,37.37,37.45,37.35,37.43,226000.0,37.37,37.45,37.35,37.43,226000.0
2008-05-07 12:40:00,37.43,37.5,37.43,37.48,224000.0,37.43,37.5,37.43,37.48,224000.0
2008-05-07 12:45:00,37.46,37.52,37.44,37.5,183000.0,37.46,37.52,37.44,37.5,183000.0
2008-05-07 12:50:00,37.51,37.51,37.46,37.47,236000.0,37.51,37.51,37.46,37.47,236000.0
2008-05-07 12:55:00,37.5,37.54,37.48,37.48,163000.0,37.5,37.54,37.48,37.48,163000.0
2008-05-07 13:00:00,37.48,37.48,37.4,37.41,211000.0,37.48,37.48,37.4,37.41,211000.0
2008-05-07 13:05:00,37.41,37.44,37.27,37.28,421000.0,37.41,37.44,37.27,37.28,421000.0
2008-05-07 13:10:00,37.28,37.3,37.21,37.28,318000.0,37.28,37.3,37.21,37.28,318000.0
2008-05-07 13:15:00,37.27,37.33,37.23,37.31,172000.0,37.27,37.33,37.23,37.31,172000.0
2008-05-07 13:20:00,37.32,37.32,37.23,37.31,99000.0,37.32,37.32,37.23,37.31,99000.0
2008-05-07 13:25:00,37.3,37.33,37.27,37.28,124000.0,37.3,37.33,37.27,37.28,124000.0
2008-05-07 13:30:00,37.26,37.28,37.19,37.26,324000.0,37.26,37.28,37.19,37.26,324000.0
2008-05-07 13:35:00,37.27,37.3,37.21,37.22,367000.0,37.27,37.3,37.21,37.22,367000.0
2008-05-07 13:40:00,37.23,37.23,36.96,37.02,787000.0,37.23,37.23,36.96,37.02,787000.0
2008-05-07 13:45:00,37.0,37.13,37.0,37.09,320000.0,37.0,37.13,37.0,37.09,320000.0
2008-05-07 13:50:00,37.09,37.14,36.96,36.96,346000.0,37.09,37.14,36.96,36.96,346000.0
2008-05-07 13:55:00,37.0,37.0,36.81,36.94,719000.0,37.0,37.0,36.81,36.94,719000.0
2008-05-07 14:00:00,36.94,36.96,36.85,36.9,367000.0,36.94,36.96,36.85,36.9,367000.0
2008-05-07 14:05:00,36.92,36.95,36.85,36.95,223000.0,36.92,36.95,36.85,36.95,223000.0
2008-05-07 14:10:00,36.95,36.96,36.73,36.77,597000.0,36.95,36.96,36.73,36.77,597000.0
2008-05-07 14:15:00,36.77,36.8,36.66,36.69,618000.0,36.77,36.8,36.66,36.69,618000.0
2008-05-07 14:20:00,36.7,36.78,36.66,36.72,569000.0,36.7,36.78,36.66,36.72,569000.0
2008-05-07 14:25:00,36.72,36.76,36.56,36.61,714000.0,36.72,36.76,36.56,36.61,714000.0
2008-05-07 14:30:00,36.62,36.74,36.53,36.63,505000.0,36.62,36.74,36.53,36.63,505000.0
2008-05-07 14:35:00,36.63,36.71,36.53,36.61,534000.0,36.63,36.71,36.53,36.61,534000.0
2008-05-07 14:40:00,36.6,36.67,36.43,36.52,614000.0,36.6,36.67,36.43,36.52,614000.0
2008-05-07 14:45:00,36.53,36.62,36.43,36.54,536000.0,36.53,36.62,36.43,36.54,536000.0
2008-05-07 14:50:00,36.54,36.67,36.46,36.57,492000.0,36.54,36.67,36.46,36.57,492000.0
2008-05-07 14:55:00,36.54,36.75,36.49,36.58,712000.0,36.54,36.75,36.49,36.58,712000.0
2008-05-07 15:00:00,36.57,36.64,36.35,36.44,687000.0,36.57,36.64,36.35,36.44,687000.0
2008-05-07 15:05:00,36.46,36.46,36.15,36.26,1157000.0,36.46,36.46,36.15,36.26,1157000.0
2008-05-07 15:10:00,36.24,36.49,36.19,36.39,681000.0,36.24,36.49,36.19,36.39,681000.0
2008-05-07 15:15:00,36.4,36.47,36.31,36.35,564000.0,36.4,36.47,36.31,36.35,564000.0
2008-05-07 15:20:00,36.34,36.35,36.18,36.3,657000.0,36.34,36.35,36.18,36.3,657000.0
2008-05-07 15:25:00,36.27,36.33,36.17,36.25,657000.0,36.27,36.33,36.17,36.25,657000.0
2008-05-07 15:30:00,36.25,36.35,36.2,36.35,622000.0,36.25,36.35,36.2,36.35,622000.0
2008-05-07 15:35:00,36.35,36.38,36.0,36.18,1243000.0,36.35,36.38,36.0,36.18,1243000.0
2008-05-07 15:40:00,36.14,36.23,36.1,36.2,691000.0,36.14,36.23,36.1,36.2,691000.0
2008-05-07 15:45:00,36.2,36.22,36.02,36.04,1008000.0,36.2,36.22,36.02,36.04,1008000.0
2008-05-07 15:50:00,36.04,36.07,35.86,35.86,1240000.0,36.04,36.07,35.86,35.86,1240000.0
2008-05-07 15:55:00,35.88,35.99,35.85,35.88,1045000.0,35.88,35.99,35.85,35.88,1045000.0
2008-05-08 09:30:00,36.11,36.44,35.94,36.44,1520000.0,36.11,36.44,35.94,36.44,1520000.0
2008-05-08 09:35:00,36.34,36.57,36.16,36.42,1414000.0,36.34,36.57,36.16,36.42,1414000.0
2008-05-08 09:40:00,36.41,36.45,36.22,36.4,842000.0,36.41,36.45,36.22,36.4,842000.0
2008-05-08 09:45:00,36.37,36.7,36.28,36.66,1394000.0,36.37,36.7,36.28,36.66,1394000.0
2008-05-08 09:50:00,36.66,36.72,36.34,36.4,1063000.0,36.66,36.72,36.34,36.4,1063000.0
2008-05-08 09:55:00,36.38,36.44,36.23,36.31,907000.0,36.38,36.44,36.23,36.31,907000.0
2008-05-08 10:00:00,36.3,36.35,36.16,36.26,910000.0,36.3,36.35,36.16,36.26,910000.0
2008-05-08 10:05:00,36.26,36.29,35.91,36.0,1424000.0,36.26,36.29,35.91,36.0,1424000.0
2008-05-08 10:10:00,36.0,36.0,35.6,35.87,1883000.0,36.0,36.0,35.6,35.87,1883000.0
2008-05-08 10:15:00,35.88,35.9,35.76,35.8,973000.0,35.88,35.9,35.76,35.8,973000.0
2008-05-08 10:20:00,35.81,36.0,35.78,36.0,759000.0,35.81,36.0,35.78,36.0,759000.0
2008-05-08 10:25:00,35.99,36.27,35.97,36.24,934000.0,35.99,36.27,35.97,36.24,934000.0
2008-05-08 10:30:00,36.27,36.3,36.12,36.29,685000.0,36.27,36.3,36.12,36.29,685000.0
2008-05-08 10:35:00,36.3,36.32,35.92,35.92,893000.0,36.3,36.32,35.92,35.92,893000.0
2008-05-08 10:40:00,35.92,36.03,35.73,35.85,778000.0,35.92,36.03,35.73,35.85,778000.0
2008-05-08 10:45:00,35.81,36.07,35.81,35.93,707000.0,35.81,36.07,35.81,35.93,707000.0
2008-05-08 10:50:00,35.9,36.09,35.89,35.99,262000.0,35.9,36.09,35.89,35.99,262000.0
2008-05-08 10:55:00,36.0,36.29,36.0,36.24,750000.0,36.0,36.29,36.0,36.24,750000.0
2008-05-08 11:00:00,36.21,36.22,36.11,36.18,350000.0,36.21,36.22,36.11,36.18,350000.0
2008-05-08 11:05:00,36.2,36.56,36.16,36.44,972000.0,36.2,36.56,36.16,36.44,972000.0
2008-05-08 11:10:00,36.44,36.51,36.29,36.3,532000.0,36.44,36.51,36.29,36.3,532000.0
2008-05-08 11:15:00,36.32,36.34,36.17,36.17,297000.0,36.32,36.34,36.17,36.17,297000.0
2008-05-08 11:20:00,36.17,36.3,36.13,36.25,486000.0,36.17,36.3,36.13,36.25,486000.0
2008-05-08 11:25:00,36.24,36.39,36.21,36.29,482000.0,36.24,36.39,36.21,36.29,482000.0
2008-05-08 11:30:00,36.27,36.27,36.15,36.24,306000.0,36.27,36.27,36.15,36.24,306000.0
2008-05-08 11:35:00,36.26,36.3,36.11,36.18,434000.0,36.26,36.3,36.11,36.18,434000.0
2008-05-08 11:40:00,36.18,36.29,36.18,36.18,258000.0,36.18,36.29,36.18,36.18,258000.0
2008-05-08 11:45:00,36.18,36.21,36.14,36.17,112000.0,36.18,36.21,36.14,36.17,112000.0
2008-05-08 11:50:00,36.19,36.24,36.14,36.21,208000.0,36.19,36.24,36.14,36.21,208000.0
2008-05-08 11:55:00,36.2,36.3,36.18,36.3,162000.0,36.2,36.3,36.18,36.3,162000.0
2008-05-08 12:00:00,36.3,36.3,36.22,36.22,94000.0,36.3,36.3,36.22,36.22,94000.0
2008-05-08 12:05:00,36.22,36.26,36.18,36.23,86000.0,36.22,36.26,36.18,36.23,86000.0
2008-05-08 12:10:00,36.25,36.29,36.19,36.2,217000.0,36.25,36.29,36.19,36.2,217000.0
2008-05-08 12:15:00,36.2,36.2,36.15,36.17,105000.0,36.2,36.2,36.15,36.17,105000.0
2008-05-08 12:20:00,36.16,36.18,36.02,36.04,331000.0,36.16,36.18,36.02,36.04,331000.0
2008-05-08 12:25:00,36.07,36.19,36.07,36.11,143000.0,36.07,36.19,36.07,36.11,143000.0
2008-05-08 12:30:00,36.11,36.15,36.02,36.02,184000.0,36.11,36.15,36.02,36.02,184000.0
2008-05-08 12:35:00,36.02,36.06,35.94,35.99,282000.0,36.02,36.06,35.94,35.99,282000.0
2008-05-08 12:40:00,36.0,36.0,35.82,35.94,468000.0,36.0,36.0,35.82,35.94,468000.0
2008-05-08 12:45:00,35.95,36.08,35.95,36.05,366000.0,35.95,36.08,35.95,36.05,366000.0
2008-05-08 12:50:00,36.06,36.14,36.06,36.1,268000.0,36.06,36.14,36.06,36.1,268000.0
2008-05-08 12:55:00,36.1,36.15,36.07,36.13,162000.0,36.1,36.15,36.07,36.13,162000.0
2008-05-08 13:00:00,36.12,36.18,36.11,36.15,200000.0,36.12,36.18,36.11,36.15,200000.0
2008-05-08 13:05:00,36.15,36.25,36.1,36.11,302000.0,36.15,36.25,36.1,36.11,302000.0
2008-05-08 13:10:00,36.1,36.11,36.0,36.01,266000.0,36.1,36.11,36.0,36.01,266000.0
2008-05-08 13:15:00,35.99,36.05,35.95,36.03,174000.0,35.99,36.05,35.95,36.03,174000.0
2008-05-08 13:20:00,36.02,36.11,36.0,36.06,110000.0,36.02,36.11,36.0,36.06,110000.0
2008-05-08 13:25:00,36.09,36.19,36.04,36.15,340000.0,36.09,36.19,36.04,36.15,340000.0
2008-05-08 13:30:00,36.15,36.2,36.07,36.13,177000.0,36.15,36.2,36.07,36.13,177000.0
2008-05-08 13:35:00,36.11,36.15,36.03,36.05,134000.0,36.11,36.15,36.03,36.05,134000.0
2008-05-08 13:40:00,36.06,36.1,35.96,36.02,219000.0,36.06,36.1,35.96,36.02,219000.0
2008-05-08 13:45:00,36.0,36.1,36.0,36.06,170000.0,36.0,36.1,36.0,36.06,170000.0
2008-05-08 13:50:00,36.09,36.33,36.09,36.25,595000.0,36.09,36.33,36.09,36.25,595000.0
2008-05-08 13:55:00,36.25,36.29,36.22,36.29,175000.0,36.25,36.29,36.22,36.29,175000.0
2008-05-08 14:00:00,36.28,36.29,36.1,36.1,328000.0,36.28,36.29,36.1,36.1,328000.0
2008-05-08 14:05:00,36.1,36.16,36.05,36.1,336000.0,36.1,36.16,36.05,36.1,336000.0
2008-05-08 14:10:00,36.09,36.15,36.08,36.1,318000.0,36.09,36.15,36.08,36.1,318000.0
2008-05-08 14:15:00,36.1,36.13,36.08,36.12,220000.0,36.1,36.13,36.08,36.12,220000.0
2008-05-08 14:20:00,36.1,36.13,35.95,35.96,489000.0,36.1,36.13,35.95,35.96,489000.0
2008-05-08 14:25:00,35.96,36.0,35.9,35.95,374000.0,35.96,36.0,35.9,35.95,374000.0
2008-05-08 14:30:00,35.94,36.1,35.87,36.06,499000.0,35.94,36.1,35.87,36.06,499000.0
2008-05-08 14:35:00,36.07,36.13,36.02,36.04,328000.0,36.07,36.13,36.02,36.04,328000.0
2008-05-08 14:40:00,36.03,36.04,35.8,35.81,448000.0,36.03,36.04,35.8,35.81,448000.0
2008-05-08 14:45:00,35.81,35.92,35.77,35.8,271000.0,35.81,35.92,35.77,35.8,271000.0
2008-05-08 14:50:00,35.79,35.86,35.71,35.84,450000.0,35.79,35.86,35.71,35.84,450000.0
2008-05-08 14:55:00,35.84,35.84,35.67,35.78,479000.0,35.84,35.84,35.67,35.78,479000.0
2008-05-08 15:00:00,35.77,35.87,35.73,35.74,608000.0,35.77,35.87,35.73,35.74,608000.0
2008-05-08 15:05:00,35.72,35.75,35.56,35.71,1120000.0,35.72,35.75,35.56,35.71,1120000.0
2008-05-08 15:10:00,35.71,35.72,35.49,35.5,974000.0,35.71,35.72,35.49,35.5,974000.0
2008-05-08 15:15:00,35.5,35.66,35.48,35.54,889000.0,35.5,35.66,35.48,35.54,889000.0
2008-05-08 15:20:00,35.55,35.6,35.43,35.55,1016000.0,35.55,35.6,35.43,35.55,1016000.0
2008-05-08 15:25:00,35.53,35.65,35.47,35.51,823000.0,35.53,35.65,35.47,35.51,823000.0
2008-05-08 15:30:00,35.53,35.62,35.51,35.53,454000.0,35.53,35.62,35.51,35.53,454000.0
2008-05-08 15:35:00,35.54,35.64,35.48,35.62,802000.0,35.54,35.64,35.48,35.62,802000.0
2008-05-08 15:40:00,35.62,35.66,35.48,35.5,676000.0,35.62,35.66,35.48,35.5,676000.0
2008-05-08 15:45:00,35.48,35.52,35.35,35.43,923000.0,35.48,35.52,35.35,35.43,923000.0
2008-05-08 15:50:00,35.41,35.53,35.39,35.42,909000.0,35.41,35.53,35.39,35.42,909000.0
2008-05-08 15:55:00,35.44,35.6,35.43,35.52,1143000.0,35.44,35.6,35.43,35.52,1143000.0
2008-05-09 09:30:00,34.98,35.29,34.81,35.29,1741000.0,34.98,35.29,34.81,35.29,1741000.0
2008-05-09 09:35:00,35.29,35.4,35.11,35.21,853000.0,35.29,35.4,35.11,35.21,853000.0
2008-05-09 09:40:00,35.23,35.26,35.05,35.13,561000.0,35.23,35.26,35.05,35.13,561000.0
2008-05-09 09:45:00,35.14,35.14,34.74,34.85,1138000.0,35.14,35.14,34.74,34.85,1138000.0
2008-05-09 09:50:00,34.86,34.89,34.67,34.79,809000.0,34.86,34.89,34.67,34.79,809000.0
2008-05-09 09:55:00,34.78,34.9,34.73,34.77,864000.0,34.78,34.9,34.73,34.77,864000.0
2008-05-09 10:00:00,34.79,34.9,34.78,34.88,529000.0,34.79,34.9,34.78,34.88,529000.0
2008-05-09 10:05:00,34.86,34.88,34.63,34.78,955000.0,34.86,34.88,34.63,34.78,955000.0
2008-05-09 10:10:00,34.75,34.77,34.56,34.66,802000.0,34.75,34.77,34.56,34.66,802000.0
2008-05-09 10:15:00,34.65,34.77,34.59,34.75,857000.0,34.65,34.77,34.59,34.75,857000.0
2008-05-09 10:20:00,34.72,34.75,34.64,34.68,437000.0,34.72,34.75,34.64,34.68,437000.0
2008-05-09 10:25:00,34.7,34.72,34.47,34.51,792000.0,34.7,34.72,34.47,34.51,792000.0
2008-05-09 10:30:00,34.51,34.61,34.48,34.51,692000.0,34.51,34.61,34.48,34.51,692000.0
2008-05-09 10:35:00,34.51,34.57,34.45,34.53,764000.0,34.51,34.57,34.45,34.53,764000.0
2008-05-09 10:40:00,34.54,34.6,34.5,34.54,988000.0,34.54,34.6,34.5,34.54,988000.0
2008-05-09 10:45:00,34.56,34.71,34.56,34.71,764000.0,34.56,34.71,34.56,34.71,764000.0
2008-05-09 10:50:00,34.71,34.79,34.67,34.71,517000.0,34.71,34.79,34.67,34.71,517000.0
2008-05-09 10:55:00,34.71,34.8,34.7,34.71,331000.0,34.71,34.8,34.7,34.71,331000.0
2008-05-09 11:00:00,34.72,34.77,34.66,34.67,480000.0,34.72,34.77,34.66,34.67,480000.0
2008-05-09 11:05:00,34.66,34.71,34.62,34.67,238000.0,34.66,34.71,34.62,34.67,238000.0
2008-05-09 11:10:00,34.68,34.69,34.62,34.62,171000.0,34.68,34.69,34.62,34.62,171000.0
2008-05-09 11:15:00,34.64,34.7,34.58,34.7,259000.0,34.64,34.7,34.58,34.7,259000.0
2008-05-09 11:20:00,34.7,34.7,34.62,34.62,177000.0,34.7,34.7,34.62,34.62,177000.0
2008-05-09 11:25:00,34.64,34.65,34.6,34.63,117000.0,34.64,34.65,34.6,34.63,117000.0
2008-05-09 11:30:00,34.64,34.64,34.5,34.55,359000.0,34.64,34.64,34.5,34.55,359000.0
2008-05-09 11:35:00,34.55,34.57,34.5,34.5,155000.0,34.55,34.57,34.5,34.5,155000.0
2008-05-09 11:40:00,34.51,34.55,34.5,34.53,180000.0,34.51,34.55,34.5,34.53,180000.0
2008-05-09 11:45:00,34.55,34.6,34.54,34.56,199000.0,34.55,34.6,34.54,34.56,199000.0
2008-05-09 11:50:00,34.56,34.58,34.49,34.57,329000.0,34.56,34.58,34.49,34.57,329000.0
2008-05-09 11:55:00,34.58,34.77,34.56,34.69,401000.0,34.58,34.77,34.56,34.69,401000.0
2008-05-09 12:00:00,34.7,34.72,34.6,34.62,148000.0,34.7,34.72,34.6,34.62,148000.0
2008-05-09 12:05:00,34.6,34.65,34.6,34.63,69000.0,34.6,34.65,34.6,34.63,69000.0
2008-05-09 12:10:00,34.61,34.64,34.54,34.56,223000.0,34.61,34.64,34.54,34.56,223000.0
2008-05-09 12:15:00,34.54,34.56,34.46,34.54,471000.0,34.54,34.56,34.46,34.54,471000.0
2008-05-09 12:20:00,34.54,34.55,34.39,34.43,317000.0,34.54,34.55,34.39,34.43,317000.0
2008-05-09 12:25:00,34.43,34.52,34.41,34.5,262000.0,34.43,34.52,34.41,34.5,262000.0
2008-05-09 12:30:00,34.52,34.56,34.49,34.49,257000.0,34.52,34.56,34.49,34.49,257000.0
2008-05-09 12:35:00,34.49,34.52,34.44,34.51,304000.0,34.49,34.52,34.44,34.51,304000.0
2008-05-09 12:40:00,34.5,34.5,34.35,34.37,316000.0,34.5,34.5,34.35,34.37,316000.0
2008-05-09 12:45:00,34.36,34.47,34.34,34.45,244000.0,34.36,34.47,34.34,34.45,244000.0
2008-05-09 12:50:00,34.45,34.53,34.45,34.46,166000.0,34.45,34.53,34.45,34.46,166000.0
2008-05-09 12:55:00,34.47,34.6,34.47,34.59,415000.0,34.47,34.6,34.47,34.59,415000.0
2008-05-09 13:00:00,34.56,34.61,34.52,34.58,197000.0,34.56,34.61,34.52,34.58,197000.0
2008-05-09 13:05:00,34.58,34.58,34.53,34.53,146000.0,34.58,34.58,34.53,34.53,146000.0
2008-05-09 13:10:00,34.54,34.54,34.46,34.5,162000.0,34.54,34.54,34.46,34.5,162000.0
2008-05-09 13:15:00,34.5,34.5,34.39,34.43,247000.0,34.5,34.5,34.39,34.43,247000.0
2008-05-09 13:20:00,34.42,34.48,34.41,34.48,125000.0,34.42,34.48,34.41,34.48,125000.0
2008-05-09 13:25:00,34.47,34.5,34.45,34.49,139000.0,34.47,34.5,34.45,34.49,139000.0
2008-05-09 13:30:00,34.47,34.52,34.47,34.49,122000.0,34.47,34.52,34.47,34.49,122000.0
2008-05-09 13:35:00,34.5,34.59,34.48,34.55,223000.0,34.5,34.59,34.48,34.55,223000.0
2008-05-09 13:40:00,34.55,34.58,34.52,34.53,214000.0,34.55,34.58,34.52,34.53,214000.0
2008-05-09 13:45:00,34.54,34.55,34.45,34.49,419000.0,34.54,34.55,34.45,34.49,419000.0
2008-05-09 13:50:00,34.49,34.5,34.46,34.48,227000.0,34.49,34.5,34.46,34.48,227000.0
2008-05-09 13:55:00,34.47,34.56,34.47,34.51,209000.0,34.47,34.56,34.47,34.51,209000.0
2008-05-09 14:00:00,34.52,34.56,34.5,34.56,187000.0,34.52,34.56,34.5,34.56,187000.0
2008-05-09 14:05:00,34.54,34.57,34.51,34.52,130000.0,34.54,34.57,34.51,34.52,130000.0
2008-05-09 14:10:00,34.54,34.55,34.46,34.5,288000.0,34.54,34.55,34.46,34.5,288000.0
2008-05-09 14:15:00,34.51,34.55,34.47,34.49,239000.0,34.51,34.55,34.47,34.49,239000.0
2008-05-09 14:20:00,34.48,34.49,34.34,34.37,494000.0,34.48,34.49,34.34,34.37,494000.0
2008-05-09 14:25:00,34.37,34.47,34.36,34.46,206000.0,34.37,34.47,34.36,34.46,206000.0
2008-05-09 14:30:00,34.46,34.46,34.4,34.41,191000.0,34.46,34.46,34.4,34.41,191000.0
2008-05-09 14:35:00,34.43,34.46,34.4,34.45,171000.0,34.43,34.46,34.4,34.45,171000.0
2008-05-09 14:40:00,34.43,34.49,34.42,34.44,105000.0,34.43,34.49,34.42,34.44,105000.0
2008-05-09 14:45:00,34.43,34.55,34.43,34.5,214000.0,34.43,34.55,34.43,34.5,214000.0
2008-05-09 14:50:00,34.51,34.55,34.49,34.51,268000.0,34.51,34.55,34.49,34.51,268000.0
2008-05-09 14:55:00,34.49,34.51,34.42,34.46,185000.0,34.49,34.51,34.42,34.46,185000.0
2008-05-09 15:00:00,34.46,34.5,34.43,34.44,202000.0,34.46,34.5,34.43,34.44,202000.0
2008-05-09 15:05:00,34.44,34.56,34.44,34.56,210000.0,34.44,34.56,34.44,34.56,210000.0
2008-05-09 15:10:00,34.55,34.56,34.44,34.49,310000.0,34.55,34.56,34.44,34.49,310000.0
2008-05-09 15:15:00,34.48,34.56,34.46,34.53,404000.0,34.48,34.56,34.46,34.53,404000.0
2008-05-09 15:20:00,34.53,34.72,34.53,34.64,810000.0,34.53,34.72,34.53,34.64,810000.0
2008-05-09 15:25:00,34.64,34.77,34.59,34.69,679000.0,34.64,34.77,34.59,34.69,679000.0
2008-05-09 15:30:00,34.68,34.74,34.6,34.72,660000.0,34.68,34.74,34.6,34.72,660000.0
2008-05-09 15:35:00,34.73,34.75,34.64,34.73,564000.0,34.73,34.75,34.64,34.73,564000.0
2008-05-09 15:40:00,34.73,34.77,34.66,34.69,635000.0,34.73,34.77,34.66,34.69,635000.0
2008-05-09 15:45:00,34.69,34.69,34.57,34.68,551000.0,34.69,34.69,34.57,34.68,551000.0
2008-05-09 15:50:00,34.68,34.7,34.6,34.63,575000.0,34.68,34.7,34.6,34.63,575000.0
2008-05-09 15:55:00,34.63,34.64,34.57,34.59,558000.0,34.63,34.64,34.57,34.59,558000.0
2008-05-12 09:30:00,34.8,35.0,34.6,34.66,1105000.0,34.8,35.0,34.6,34.66,1105000.0
2008-05-12 09:35:00,34.65,34.74,34.31,34.45,1151000.0,34.65,34.74,34.31,34.45,1151000.0
2008-05-12 09:40:00,34.46,34.68,34.44,34.51,640000.0,34.46,34.68,34.44,34.51,640000.0
2008-05-12 09:45:00,34.52,34.87,34.44,34.8,1088000.0,34.52,34.87,34.44,34.8,1088000.0
2008-05-12 09:50:00,34.77,34.99,34.72,34.86,794000.0,34.77,34.99,34.72,34.86,794000.0
2008-05-12 09:55:00,34.87,34.93,34.77,34.93,481000.0,34.87,34.93,34.77,34.93,481000.0
2008-05-12 10:00:00,34.89,34.93,34.75,34.87,502000.0,34.89,34.93,34.75,34.87,502000.0
2008-05-12 10:05:00,34.85,35.1,34.76,35.03,1301000.0,34.85,35.1,34.76,35.03,1301000.0
2008-05-12 10:10:00,35.03,35.34,35.01,35.26,1544000.0,35.03,35.34,35.01,35.26,1544000.0
2008-05-12 10:15:00,35.24,35.44,35.2,35.42,1272000.0,35.24,35.44,35.2,35.42,1272000.0
2008-05-12 10:20:00,35.42,35.56,35.36,35.5,1261000.0,35.42,35.56,35.36,35.5,1261000.0
2008-05-12 10:25:00,35.52,35.54,35.35,35.53,706000.0,35.52,35.54,35.35,35.53,706000.0
2008-05-12 10:30:00,35.53,35.55,35.39,35.53,511000.0,35.53,35.55,35.39,35.53,511000.0
2008-05-12 10:35:00,35.52,35.72,35.47,35.67,1314000.0,35.52,35.72,35.47,35.67,1314000.0
2008-05-12 10:40:00,35.67,35.75,35.61,35.67,733000.0,35.67,35.75,35.61,35.67,733000.0
2008-05-12 10:45:00,35.67,35.78,35.65,35.66,827000.0,35.67,35.78,35.65,35.66,827000.0
2008-05-12 10:50:00,35.64,35.66,35.55,35.58,490000.0,35.64,35.66,35.55,35.58,490000.0
2008-05-12 10:55:00,35.6,35.72,35.58,35.68,263000.0,35.6,35.72,35.58,35.68,263000.0
2008-05-12 11:00:00,35.68,35.75,35.64,35.72,309000.0,35.68,35.75,35.64,35.72,309000.0
2008-05-12 11:05:00,35.73,35.73,35.56,35.58,424000.0,35.73,35.73,35.56,35.58,424000.0
2008-05-12 11:10:00,35.58,35.64,35.51,35.58,418000.0,35.58,35.64,35.51,35.58,418000.0
2008-05-12 11:15:00,35.58,35.6,35.45,35.5,283000.0,35.58,35.6,35.45,35.5,283000.0
2008-05-12 11:20:00,35.5,35.55,35.47,35.51,353000.0,35.5,35.55,35.47,35.51,353000.0
2008-05-12 11:25:00,35.51,35.68,35.51,35.65,418000.0,35.51,35.68,35.51,35.65,418000.0
2008-05-12 11:30:00,35.65,35.71,35.61,35.65,329000.0,35.65,35.71,35.61,35.65,329000.0
2008-05-12 11:35:00,35.64,35.87,35.64,35.84,587000.0,35.64,35.87,35.64,35.84,587000.0
2008-05-12 11:40:00,35.87,35.96,35.81,35.9,659000.0,35.87,35.96,35.81,35.9,659000.0
2008-05-12 11:45:00,35.9,36.1,35.87,36.1,715000.0,35.9,36.1,35.87,36.1,715000.0
2008-05-12 11:50:00,36.08,36.16,35.99,36.0,518000.0,36.08,36.16,35.99,36.0,518000.0
2008-05-12 11:55:00,36.0,36.07,35.97,36.04,313000.0,36.0,36.07,35.97,36.04,313000.0
2008-05-12 12:00:00,36.05,36.1,36.02,36.08,296000.0,36.05,36.1,36.02,36.08,296000.0
2008-05-12 12:05:00,36.1,36.1,36.0,36.05,304000.0,36.1,36.1,36.0,36.05,304000.0
2008-05-12 12:10:00,36.03,36.03,35.92,35.98,282000.0,36.03,36.03,35.92,35.98,282000.0
2008-05-12 12:15:00,35.98,35.98,35.88,35.93,163000.0,35.98,35.98,35.88,35.93,163000.0
2008-05-12 12:20:00,35.93,35.95,35.84,35.93,315000.0,35.93,35.95,35.84,35.93,315000.0
2008-05-12 12:25:00,35.92,35.97,35.9,35.95,98000.0,35.92,35.97,35.9,35.95,98000.0
2008-05-12 12:30:00,35.94,35.94,35.84,35.84,136000.0,35.94,35.94,35.84,35.84,136000.0
2008-05-12 12:35:00,35.86,35.91,35.8,35.88,210000.0,35.86,35.91,35.8,35.88,210000.0
2008-05-12 12:40:00,35.91,36.0,35.86,35.98,137000.0,35.91,36.0,35.86,35.98,137000.0
2008-05-12 12:45:00,36.0,36.19,35.99,36.19,430000.0,36.0,36.19,35.99,36.19,430000.0
2008-05-12 12:50:00,36.19,36.2,36.08,36.11,291000.0,36.19,36.2,36.08,36.11,291000.0
2008-05-12 12:55:00,36.12,36.21,36.1,36.14,455000.0,36.12,36.21,36.1,36.14,455000.0
2008-05-12 13:00:00,36.14,36.17,36.1,36.1,321000.0,36.14,36.17,36.1,36.1,321000.0
2008-05-12 13:05:00,36.12,36.16,36.08,36.1,293000.0,36.12,36.16,36.08,36.1,293000.0
2008-05-12 13:10:00,36.1,36.15,36.08,36.13,174000.0,36.1,36.15,36.08,36.13,174000.0
2008-05-12 13:15:00,36.14,36.43,36.11,36.42,725000.0,36.14,36.43,36.11,36.42,725000.0
2008-05-12 13:20:00,36.42,36.49,36.33,36.48,654000.0,36.42,36.49,36.33,36.48,654000.0
2008-05-12 13:25:00,36.46,36.47,36.28,36.31,469000.0,36.46,36.47,36.28,36.31,469000.0
2008-05-12 13:30:00,36.33,36.34,36.23,36.27,516000.0,36.33,36.34,36.23,36.27,516000.0
2008-05-12 13:35:00,36.27,36.27,36.15,36.23,296000.0,36.27,36.27,36.15,36.23,296000.0
2008-05-12 13:40:00,36.23,36.24,36.13,36.13,221000.0,36.23,36.24,36.13,36.13,221000.0
2008-05-12 13:45:00,36.13,36.26,36.13,36.23,308000.0,36.13,36.26,36.13,36.23,308000.0
2008-05-12 13:50:00,36.25,36.26,36.21,36.21,161000.0,36.25,36.26,36.21,36.21,161000.0
2008-05-12 13:55:00,36.21,36.26,36.17,36.23,188000.0,36.21,36.26,36.17,36.23,188000.0
2008-05-12 14:00:00,36.25,36.38,36.23,36.33,382000.0,36.25,36.38,36.23,36.33,382000.0
2008-05-12 14:05:00,36.33,36.38,36.3,36.38,488000.0,36.33,36.38,36.3,36.38,488000.0
2008-05-12 14:10:00,36.38,36.45,36.36,36.4,459000.0,36.38,36.45,36.36,36.4,459000.0
2008-05-12 14:15:00,36.4,36.45,36.32,36.32,385000.0,36.4,36.45,36.32,36.32,385000.0
2008-05-12 14:20:00,36.32,36.36,36.27,36.34,300000.0,36.32,36.36,36.27,36.34,300000.0
2008-05-12 14:25:00,36.34,36.43,36.34,36.39,480000.0,36.34,36.43,36.34,36.39,480000.0
2008-05-12 14:30:00,36.39,36.46,36.37,36.43,417000.0,36.39,36.46,36.37,36.43,417000.0
2008-05-12 14:35:00,36.43,36.49,36.37,36.4,464000.0,36.43,36.49,36.37,36.4,464000.0
2008-05-12 14:40:00,36.4,36.52,36.39,36.48,800000.0,36.4,36.52,36.39,36.48,800000.0
2008-05-12 14:45:00,36.49,36.5,36.36,36.46,448000.0,36.49,36.5,36.36,36.46,448000.0
2008-05-12 14:50:00,36.46,36.54,36.34,36.4,778000.0,36.46,36.54,36.34,36.4,778000.0
2008-05-12 14:55:00,36.42,36.47,36.38,36.47,376000.0,36.42,36.47,36.38,36.47,376000.0
2008-05-12 15:00:00,36.47,36.6,36.35,36.6,775000.0,36.47,36.6,36.35,36.6,775000.0
2008-05-12 15:05:00,36.6,36.62,36.45,36.5,639000.0,36.6,36.62,36.45,36.5,639000.0
2008-05-12 15:10:00,36.5,36.54,36.48,36.51,340000.0,36.5,36.54,36.48,36.51,340000.0
2008-05-12 15:15:00,36.52,36.59,36.42,36.55,547000.0,36.52,36.59,36.42,36.55,547000.0
2008-05-12 15:20:00,36.56,36.74,36.54,36.67,1467000.0,36.56,36.74,36.54,36.67,1467000.0
2008-05-12 15:25:00,36.67,36.69,36.59,36.61,487000.0,36.67,36.69,36.59,36.61,487000.0
2008-05-12 15:30:00,36.61,36.67,36.54,36.67,584000.0,36.61,36.67,36.54,36.67,584000.0
2008-05-12 15:35:00,36.67,36.75,36.62,36.74,873000.0,36.67,36.75,36.62,36.74,873000.0
2008-05-12 15:40:00,36.75,36.77,36.63,36.67,877000.0,36.75,36.77,36.63,36.67,877000.0
2008-05-12 15:45:00,36.66,36.7,36.57,36.64,805000.0,36.66,36.7,36.57,36.64,805000.0
2008-05-12 15:50:00,36.65,36.73,36.6,36.6,923000.0,36.65,36.73,36.6,36.6,923000.0
2008-05-12 15:55:00,36.6,36.73,36.57,36.62,1142000.0,36.6,36.73,36.57,36.62,1142000.0
2008-05-13 09:30:00,36.66,36.92,36.47,36.88,1213000.0,36.66,36.92,36.47,36.88,1213000.0
2008-05-13 09:35:00,36.88,36.95,36.54,36.8,1079000.0,36.88,36.95,36.54,36.8,1079000.0
2008-05-13 09:40:00,36.76,36.93,36.74,36.78,1137000.0,36.76,36.93,36.74,36.78,1137000.0
2008-05-13 09:45:00,36.78,37.15,36.7,36.99,1428000.0,36.78,37.15,36.7,36.99,1428000.0
2008-05-13 09:50:00,36.96,37.2,36.92,37.1,1286000.0,36.96,37.2,36.92,37.1,1286000.0
2008-05-13 09:55:00,37.11,37.18,36.93,36.98,1718000.0,37.11,37.18,36.93,36.98,1718000.0
2008-05-13 10:00:00,36.98,37.15,36.86,37.03,732000.0,36.98,37.15,36.86,37.03,732000.0
2008-05-13 10:05:00,37.01,37.13,36.9,37.11,998000.0,37.01,37.13,36.9,37.11,998000.0
2008-05-13 10:10:00,37.11,37.25,37.07,37.09,1302000.0,37.11,37.25,37.07,37.09,1302000.0
2008-05-13 10:15:00,37.09,37.3,37.08,37.28,931000.0,37.09,37.3,37.08,37.28,931000.0
2008-05-13 10:20:00,37.26,37.33,37.23,37.23,968000.0,37.26,37.33,37.23,37.23,968000.0
2008-05-13 10:25:00,37.24,37.3,37.13,37.19,852000.0,37.24,37.3,37.13,37.19,852000.0
2008-05-13 10:30:00,37.18,37.26,37.13,37.16,531000.0,37.18,37.26,37.13,37.16,531000.0
2008-05-13 10:35:00,37.17,37.22,37.11,37.17,541000.0,37.17,37.22,37.11,37.17,541000.0
2008-05-13 10:40:00,37.18,37.24,37.13,37.17,541000.0,37.18,37.24,37.13,37.17,541000.0
2008-05-13 10:45:00,37.16,37.21,36.93,36.96,1104000.0,37.16,37.21,36.93,36.96,1104000.0
2008-05-13 10:50:00,36.95,36.96,36.65,36.71,1215000.0,36.95,36.96,36.65,36.71,1215000.0
2008-05-13 10:55:00,36.7,36.75,36.34,36.43,1998000.0,36.7,36.75,36.34,36.43,1998000.0
2008-05-13 11:00:00,36.42,36.49,36.23,36.44,1502000.0,36.42,36.49,36.23,36.44,1502000.0
2008-05-13 11:05:00,36.43,36.46,36.21,36.27,1167000.0,36.43,36.46,36.21,36.27,1167000.0
2008-05-13 11:10:00,36.26,36.42,36.22,36.35,867000.0,36.26,36.42,36.22,36.35,867000.0
2008-05-13 11:15:00,36.35,36.35,36.22,36.22,1047000.0,36.35,36.35,36.22,36.22,1047000.0
2008-05-13 11:20:00,36.22,36.42,36.13,36.42,962000.0,36.22,36.42,36.13,36.42,962000.0
2008-05-13 11:25:00,36.42,36.5,36.35,36.48,631000.0,36.42,36.5,36.35,36.48,631000.0
2008-05-13 11:30:00,36.49,36.59,36.45,36.53,529000.0,36.49,36.59,36.45,36.53,529000.0
2008-05-13 11:35:00,36.52,36.59,36.45,36.46,655000.0,36.52,36.59,36.45,36.46,655000.0
2008-05-13 11:40:00,36.46,36.51,36.36,36.5,590000.0,36.46,36.51,36.36,36.5,590000.0
2008-05-13 11:45:00,36.52,36.57,36.41,36.5,490000.0,36.52,36.57,36.41,36.5,490000.0
2008-05-13 11:50:00,36.5,36.56,36.5,36.55,378000.0,36.5,36.56,36.5,36.55,378000.0
2008-05-13 11:55:00,36.55,36.7,36.54,36.67,817000.0,36.55,36.7,36.54,36.67,817000.0
2008-05-13 12:00:00,36.67,36.83,36.64,36.77,771000.0,36.67,36.83,36.64,36.77,771000.0
2008-05-13 12:05:00,36.8,36.87,36.72,36.82,778000.0,36.8,36.87,36.72,36.82,778000.0
2008-05-13 12:10:00,36.79,36.86,36.74,36.85,593000.0,36.79,36.86,36.74,36.85,593000.0
2008-05-13 12:15:00,36.84,36.92,36.81,36.89,536000.0,36.84,36.92,36.81,36.89,536000.0
2008-05-13 12:20:00,36.91,36.97,36.86,36.88,620000.0,36.91,36.97,36.86,36.88,620000.0
2008-05-13 12:25:00,36.87,36.93,36.83,36.84,404000.0,36.87,36.93,36.83,36.84,404000.0
2008-05-13 12:30:00,36.85,36.91,36.83,36.83,303000.0,36.85,36.91,36.83,36.83,303000.0
2008-05-13 12:35:00,36.84,36.88,36.66,36.67,530000.0,36.84,36.88,36.66,36.67,530000.0
2008-05-13 12:40:00,36.67,36.79,36.62,36.73,368000.0,36.67,36.79,36.62,36.73,368000.0
2008-05-13 12:45:00,36.73,36.8,36.72,36.74,292000.0,36.73,36.8,36.72,36.74,292000.0
2008-05-13 12:50:00,36.75,36.77,36.66,36.66,250000.0,36.75,36.77,36.66,36.66,250000.0
2008-05-13 12:55:00,36.68,36.71,36.6,36.64,191000.0,36.68,36.71,36.6,36.64,191000.0
2008-05-13 13:00:00,36.64,36.67,36.51,36.64,421000.0,36.64,36.67,36.51,36.64,421000.0
2008-05-13 13:05:00,36.63,36.65,36.45,36.51,320000.0,36.63,36.65,36.45,36.51,320000.0
2008-05-13 13:10:00,36.5,36.63,36.5,36.6,160000.0,36.5,36.63,36.5,36.6,160000.0
2008-05-13 13:15:00,36.59,36.67,36.52,36.66,259000.0,36.59,36.67,36.52,36.66,259000.0
2008-05-13 13:20:00,36.67,36.85,36.67,36.82,394000.0,36.67,36.85,36.67,36.82,394000.0
2008-05-13 13:25:00,36.82,36.87,36.78,36.83,273000.0,36.82,36.87,36.78,36.83,273000.0
2008-05-13 13:30:00,36.85,37.0,36.83,36.86,532000.0,36.85,37.0,36.83,36.86,532000.0
2008-05-13 13:35:00,36.85,36.94,36.83,36.9,288000.0,36.85,36.94,36.83,36.9,288000.0
2008-05-13 13:40:00,36.9,37.0,36.9,36.98,452000.0,36.9,37.0,36.9,36.98,452000.0
2008-05-13 13:45:00,36.98,37.05,36.94,36.94,449000.0,36.98,37.05,36.94,36.94,449000.0
2008-05-13 13:50:00,36.95,37.0,36.93,36.99,428000.0,36.95,37.0,36.93,36.99,428000.0
2008-05-13 13:55:00,36.98,36.98,36.85,36.89,347000.0,36.98,36.98,36.85,36.89,347000.0
2008-05-13 14:00:00,36.89,36.96,36.89,36.9,190000.0,36.89,36.96,36.89,36.9,190000.0
2008-05-13 14:05:00,36.89,36.96,36.86,36.96,259000.0,36.89,36.96,36.86,36.96,259000.0
2008-05-13 14:10:00,36.97,36.98,36.93,36.94,370000.0,36.97,36.98,36.93,36.94,370000.0
2008-05-13 14:15:00,36.95,36.95,36.85,36.91,322000.0,36.95,36.95,36.85,36.91,322000.0
2008-05-13 14:20:00,36.92,36.98,36.87,36.87,239000.0,36.92,36.98,36.87,36.87,239000.0
2008-05-13 14:25:00,36.87,36.93,36.87,36.9,133000.0,36.87,36.93,36.87,36.9,133000.0
2008-05-13 14:30:00,36.9,36.9,36.73,36.87,337000.0,36.9,36.9,36.73,36.87,337000.0
2008-05-13 14:35:00,36.88,36.94,36.86,36.92,244000.0,36.88,36.94,36.86,36.92,244000.0
2008-05-13 14:40:00,36.9,36.94,36.88,36.91,207000.0,36.9,36.94,36.88,36.91,207000.0
2008-05-13 14:45:00,36.91,36.93,36.89,36.9,140000.0,36.91,36.93,36.89,36.9,140000.0
2008-05-13 14:50:00,36.89,36.92,36.88,36.9,143000.0,36.89,36.92,36.88,36.9,143000.0
2008-05-13 14:55:00,36.92,37.1,36.91,37.06,673000.0,36.92,37.1,36.91,37.06,673000.0
2008-05-13 15:00:00,37.06,37.15,37.03,37.11,400000.0,37.06,37.15,37.03,37.11,400000.0
2008-05-13 15:05:00,37.09,37.09,37.04,37.07,303000.0,37.09,37.09,37.04,37.07,303000.0
2008-05-13 15:10:00,37.07,37.12,36.94,36.97,512000.0,37.07,37.12,36.94,36.97,512000.0
2008-05-13 15:15:00,36.95,37.04,36.94,37.04,367000.0,36.95,37.04,36.94,37.04,367000.0
2008-05-13 15:20:00,37.03,37.05,36.98,37.0,400000.0,37.03,37.05,36.98,37.0,400000.0
2008-05-13 15:25:00,37.0,37.02,36.95,36.96,345000.0,37.0,37.02,36.95,36.96,345000.0
2008-05-13 15:30:00,36.97,37.0,36.92,36.95,372000.0,36.97,37.0,36.92,36.95,372000.0
2008-05-13 15:35:00,36.96,37.0,36.87,36.97,394000.0,36.96,37.0,36.87,36.97,394000.0
2008-05-13 15:40:00,36.96,36.96,36.86,36.91,303000.0,36.96,36.96,36.86,36.91,303000.0
2008-05-13 15:45:00,36.9,36.92,36.83,36.86,368000.0,36.9,36.92,36.83,36.86,368000.0
2008-05-13 15:50:00,36.85,36.89,36.83,36.86,296000.0,36.85,36.89,36.83,36.86,296000.0
2008-05-13 15:55:00,36.85,36.87,36.75,36.78,802000.0,36.85,36.87,36.75,36.78,802000.0
2008-05-14 09:30:00,37.13,37.35,36.93,37.28,1489000.0,37.13,37.35,36.93,37.28,1489000.0
2008-05-14 09:35:00,37.3,37.44,37.25,37.38,923000.0,37.3,37.44,37.25,37.38,923000.0
2008-05-14 09:40:00,37.38,37.44,37.23,37.23,663000.0,37.38,37.44,37.23,37.23,663000.0
2008-05-14 09:45:00,37.25,37.32,37.1,37.25,802000.0,37.25,37.32,37.1,37.25,802000.0
2008-05-14 09:50:00,37.24,37.25,37.03,37.1,1189000.0,37.24,37.25,37.03,37.1,1189000.0
2008-05-14 09:55:00,37.1,37.27,37.05,37.23,656000.0,37.1,37.27,37.05,37.23,656000.0
2008-05-14 10:00:00,37.23,37.35,37.18,37.26,913000.0,37.23,37.35,37.18,37.26,913000.0
2008-05-14 10:05:00,37.25,37.28,37.15,37.22,527000.0,37.25,37.28,37.15,37.22,527000.0
2008-05-14 10:10:00,37.2,37.29,37.2,37.26,215000.0,37.2,37.29,37.2,37.26,215000.0
2008-05-14 10:15:00,37.27,37.49,37.25,37.48,697000.0,37.27,37.49,37.25,37.48,697000.0
2008-05-14 10:20:00,37.48,37.49,37.31,37.36,554000.0,37.48,37.49,37.31,37.36,554000.0
2008-05-14 10:25:00,37.36,37.38,37.23,37.23,362000.0,37.36,37.38,37.23,37.23,362000.0
2008-05-14 10:30:00,37.25,37.32,37.17,37.25,487000.0,37.25,37.32,37.17,37.25,487000.0
2008-05-14 10:35:00,37.25,37.35,37.19,37.26,343000.0,37.25,37.35,37.19,37.26,343000.0
2008-05-14 10:40:00,37.27,37.33,37.18,37.2,249000.0,37.27,37.33,37.18,37.2,249000.0
2008-05-14 10:45:00,37.19,37.28,37.19,37.23,241000.0,37.19,37.28,37.19,37.23,241000.0
2008-05-14 10:50:00,37.26,37.34,37.25,37.29,257000.0,37.26,37.34,37.25,37.29,257000.0
2008-05-14 10:55:00,37.27,37.3,37.19,37.25,311000.0,37.27,37.3,37.19,37.25,311000.0
2008-05-14 11:00:00,37.24,37.29,37.08,37.1,393000.0,37.24,37.29,37.08,37.1,393000.0
2008-05-14 11:05:00,37.08,37.14,37.08,37.1,307000.0,37.08,37.14,37.08,37.1,307000.0
2008-05-14 11:10:00,37.1,37.12,37.0,37.08,679000.0,37.1,37.12,37.0,37.08,679000.0
2008-05-14 11:15:00,37.07,37.12,36.9,36.91,584000.0,37.07,37.12,36.9,36.91,584000.0
2008-05-14 11:20:00,36.9,37.02,36.85,37.0,574000.0,36.9,37.02,36.85,37.0,574000.0
2008-05-14 11:25:00,37.0,37.17,36.96,37.13,431000.0,37.0,37.17,36.96,37.13,431000.0
2008-05-14 11:30:00,37.14,37.16,37.1,37.1,417000.0,37.14,37.16,37.1,37.1,417000.0
2008-05-14 11:35:00,37.1,37.13,37.05,37.07,271000.0,37.1,37.13,37.05,37.07,271000.0
2008-05-14 11:40:00,37.06,37.18,37.06,37.16,180000.0,37.06,37.18,37.06,37.16,180000.0
2008-05-14 11:45:00,37.16,37.2,37.13,37.16,124000.0,37.16,37.2,37.13,37.16,124000.0
2008-05-14 11:50:00,37.17,37.17,37.09,37.12,124000.0,37.17,37.17,37.09,37.12,124000.0
2008-05-14 11:55:00,37.11,37.15,37.1,37.14,105000.0,37.11,37.15,37.1,37.14,105000.0
2008-05-14 12:00:00,37.13,37.19,37.12,37.19,67000.0,37.13,37.19,37.12,37.19,67000.0
2008-05-14 12:05:00,37.19,37.19,37.17,37.18,65000.0,37.19,37.19,37.17,37.18,65000.0
2008-05-14 12:10:00,37.18,37.3,37.17,37.3,354000.0,37.18,37.3,37.17,37.3,354000.0
2008-05-14 12:15:00,37.3,37.31,37.27,37.3,135000.0,37.3,37.31,37.27,37.3,135000.0
2008-05-14 12:20:00,37.3,37.34,37.26,37.26,162000.0,37.3,37.34,37.26,37.26,162000.0
2008-05-14 12:25:00,37.26,37.31,37.23,37.25,131000.0,37.26,37.31,37.23,37.25,131000.0
2008-05-14 12:30:00,37.25,37.25,37.18,37.22,168000.0,37.25,37.25,37.18,37.22,168000.0
2008-05-14 12:35:00,37.22,37.23,37.18,37.18,100000.0,37.22,37.23,37.18,37.18,100000.0
2008-05-14 12:40:00,37.2,37.2,37.14,37.17,215000.0,37.2,37.2,37.14,37.17,215000.0
2008-05-14 12:45:00,37.17,37.19,37.15,37.18,91000.0,37.17,37.19,37.15,37.18,91000.0
2008-05-14 12:50:00,37.17,37.17,37.12,37.16,93000.0,37.17,37.17,37.12,37.16,93000.0
2008-05-14 12:55:00,37.14,37.17,37.14,37.17,61000.0,37.14,37.17,37.14,37.17,61000.0
2008-05-14 13:00:00,37.17,37.24,37.17,37.23,158000.0,37.17,37.24,37.17,37.23,158000.0
2008-05-14 13:05:00,37.24,37.28,37.22,37.26,139000.0,37.24,37.28,37.22,37.26,139000.0
2008-05-14 13:10:00,37.28,37.28,37.22,37.24,90000.0,37.28,37.28,37.22,37.24,90000.0
2008-05-14 13:15:00,37.27,37.27,37.18,37.2,130000.0,37.27,37.27,37.18,37.2,130000.0
2008-05-14 13:20:00,37.19,37.2,37.13,37.13,118000.0,37.19,37.2,37.13,37.13,118000.0
2008-05-14 13:25:00,37.13,37.16,37.12,37.15,95000.0,37.13,37.16,37.12,37.15,95000.0
2008-05-14 13:30:00,37.14,37.15,37.1,37.13,168000.0,37.14,37.15,37.1,37.13,168000.0
2008-05-14 13:35:00,37.13,37.19,37.12,37.17,101000.0,37.13,37.19,37.12,37.17,101000.0
2008-05-14 13:40:00,37.17,37.2,37.16,37.17,62000.0,37.17,37.2,37.16,37.17,62000.0
2008-05-14 13:45:00,37.17,37.2,37.13,37.16,231000.0,37.17,37.2,37.13,37.16,231000.0
2008-05-14 13:50:00,37.15,37.19,37.14,37.18,81000.0,37.15,37.19,37.14,37.18,81000.0
2008-05-14 13:55:00,37.18,37.19,37.16,37.16,114000.0,37.18,37.19,37.16,37.16,114000.0
2008-05-14 14:00:00,37.16,37.2,37.16,37.17,106000.0,37.16,37.2,37.16,37.17,106000.0
2008-05-14 14:05:00,37.17,37.17,37.04,37.04,321000.0,37.17,37.17,37.04,37.04,321000.0
2008-05-14 14:10:00,37.04,37.08,37.0,37.04,335000.0,37.04,37.08,37.0,37.04,335000.0
2008-05-14 14:15:00,37.04,37.07,37.02,37.03,278000.0,37.04,37.07,37.02,37.03,278000.0
2008-05-14 14:20:00,37.03,37.04,36.91,36.91,411000.0,37.03,37.04,36.91,36.91,411000.0
2008-05-14 14:25:00,36.92,37.04,36.92,37.01,340000.0,36.92,37.04,36.92,37.01,340000.0
2008-05-14 14:30:00,37.0,37.07,37.0,37.03,262000.0,37.0,37.07,37.0,37.03,262000.0
2008-05-14 14:35:00,37.04,37.04,36.84,36.84,559000.0,37.04,37.04,36.84,36.84,559000.0
2008-05-14 14:40:00,36.84,36.92,36.77,36.92,788000.0,36.84,36.92,36.77,36.92,788000.0
2008-05-14 14:45:00,36.91,36.98,36.87,36.89,324000.0,36.91,36.98,36.87,36.89,324000.0
2008-05-14 14:50:00,36.89,36.91,36.75,36.79,499000.0,36.89,36.91,36.75,36.79,499000.0
2008-05-14 14:55:00,36.77,36.82,36.7,36.74,654000.0,36.77,36.82,36.7,36.74,654000.0
2008-05-14 15:00:00,36.74,36.8,36.67,36.74,704000.0,36.74,36.8,36.67,36.74,704000.0
2008-05-14 15:05:00,36.76,36.77,36.45,36.46,774000.0,36.76,36.77,36.45,36.46,774000.0
2008-05-14 15:10:00,36.46,36.56,36.43,36.46,745000.0,36.46,36.56,36.43,36.46,745000.0
2008-05-14 15:15:00,36.47,36.62,36.41,36.47,937000.0,36.47,36.62,36.41,36.47,937000.0
2008-05-14 15:20:00,36.47,36.48,36.26,36.29,971000.0,36.47,36.48,36.26,36.29,971000.0
2008-05-14 15:25:00,36.3,36.47,36.28,36.35,743000.0,36.3,36.47,36.28,36.35,743000.0
2008-05-14 15:30:00,36.35,36.36,36.18,36.33,761000.0,36.35,36.36,36.18,36.33,761000.0
2008-05-14 15:35:00,36.32,36.34,36.05,36.18,1050000.0,36.32,36.34,36.05,36.18,1050000.0
2008-05-14 15:40:00,36.18,36.24,36.0,36.0,916000.0,36.18,36.24,36.0,36.0,916000.0
2008-05-14 15:45:00,36.01,36.18,36.0,36.14,904000.0,36.01,36.18,36.0,36.14,904000.0
2008-05-14 15:50:00,36.14,36.18,36.01,36.06,1036000.0,36.14,36.18,36.01,36.06,1036000.0
2008-05-14 15:55:00,36.07,36.15,36.06,36.14,904000.0,36.07,36.15,36.06,36.14,904000.0
2008-05-15 09:30:00,36.4,36.47,36.2,36.3,1146000.0,36.4,36.47,36.2,36.3,1146000.0
2008-05-15 09:35:00,36.33,36.6,36.21,36.41,1483000.0,36.33,36.6,36.21,36.41,1483000.0
2008-05-15 09:40:00,36.39,36.45,36.33,36.4,756000.0,36.39,36.45,36.33,36.4,756000.0
2008-05-15 09:45:00,36.41,36.8,36.38,36.79,1452000.0,36.41,36.8,36.38,36.79,1452000.0
2008-05-15 09:50:00,36.8,36.81,36.66,36.75,700000.0,36.8,36.81,36.66,36.75,700000.0
2008-05-15 09:55:00,36.73,36.73,36.6,36.65,514000.0,36.73,36.73,36.6,36.65,514000.0
2008-05-15 10:00:00,36.66,36.75,36.43,36.57,728000.0,36.66,36.75,36.43,36.57,728000.0
2008-05-15 10:05:00,36.59,36.7,36.56,36.59,353000.0,36.59,36.7,36.56,36.59,353000.0
2008-05-15 10:10:00,36.6,36.65,36.38,36.44,856000.0,36.6,36.65,36.38,36.44,856000.0
2008-05-15 10:15:00,36.45,36.59,36.33,36.57,631000.0,36.45,36.59,36.33,36.57,631000.0
2008-05-15 10:20:00,36.57,36.74,36.57,36.66,782000.0,36.57,36.74,36.57,36.66,782000.0
2008-05-15 10:25:00,36.69,36.75,36.64,36.73,489000.0,36.69,36.75,36.64,36.73,489000.0
2008-05-15 10:30:00,36.73,36.8,36.66,36.75,887000.0,36.73,36.8,36.66,36.75,887000.0
2008-05-15 10:35:00,36.75,36.75,36.53,36.73,591000.0,36.75,36.75,36.53,36.73,591000.0
2008-05-15 10:40:00,36.7,36.79,36.63,36.69,721000.0,36.7,36.79,36.63,36.69,721000.0
2008-05-15 10:45:00,36.69,36.73,36.61,36.61,397000.0,36.69,36.73,36.61,36.61,397000.0
2008-05-15 10:50:00,36.61,36.61,36.4,36.46,689000.0,36.61,36.61,36.4,36.46,689000.0
2008-05-15 10:55:00,36.46,36.6,36.45,36.48,515000.0,36.46,36.6,36.45,36.48,515000.0
2008-05-15 11:00:00,36.49,36.61,36.44,36.6,354000.0,36.49,36.61,36.44,36.6,354000.0
2008-05-15 11:05:00,36.61,36.64,36.37,36.43,487000.0,36.61,36.64,36.37,36.43,487000.0
2008-05-15 11:10:00,36.43,36.49,36.36,36.49,389000.0,36.43,36.49,36.36,36.49,389000.0
2008-05-15 11:15:00,36.48,36.51,36.23,36.36,867000.0,36.48,36.51,36.23,36.36,867000.0
2008-05-15 11:20:00,36.38,36.44,36.32,36.39,326000.0,36.38,36.44,36.32,36.39,326000.0
2008-05-15 11:25:00,36.37,36.45,36.33,36.42,347000.0,36.37,36.45,36.33,36.42,347000.0
2008-05-15 11:30:00,36.43,36.45,36.35,36.4,295000.0,36.43,36.45,36.35,36.4,295000.0
2008-05-15 11:35:00,36.4,36.42,36.2,36.21,509000.0,36.4,36.42,36.2,36.21,509000.0
2008-05-15 11:40:00,36.21,36.23,36.06,36.19,882000.0,36.21,36.23,36.06,36.19,882000.0
2008-05-15 11:45:00,36.19,36.29,36.17,36.23,237000.0,36.19,36.29,36.17,36.23,237000.0
2008-05-15 11:50:00,36.23,36.27,36.2,36.25,313000.0,36.23,36.27,36.2,36.25,313000.0
2008-05-15 11:55:00,36.26,36.39,36.25,36.35,352000.0,36.26,36.39,36.25,36.35,352000.0
2008-05-15 12:00:00,36.35,36.5,36.3,36.5,479000.0,36.35,36.5,36.3,36.5,479000.0
2008-05-15 12:05:00,36.48,36.57,36.41,36.41,427000.0,36.48,36.57,36.41,36.41,427000.0
2008-05-15 12:10:00,36.41,36.51,36.38,36.45,242000.0,36.41,36.51,36.38,36.45,242000.0
2008-05-15 12:15:00,36.44,36.46,36.33,36.33,215000.0,36.44,36.46,36.33,36.33,215000.0
2008-05-15 12:20:00,36.34,36.47,36.34,36.43,198000.0,36.34,36.47,36.34,36.43,198000.0
2008-05-15 12:25:00,36.45,36.45,36.37,36.39,125000.0,36.45,36.45,36.37,36.39,125000.0
2008-05-15 12:30:00,36.39,36.56,36.39,36.51,483000.0,36.39,36.56,36.39,36.51,483000.0
2008-05-15 12:35:00,36.51,36.55,36.47,36.52,139000.0,36.51,36.55,36.47,36.52,139000.0
2008-05-15 12:40:00,36.52,36.53,36.4,36.44,190000.0,36.52,36.53,36.4,36.44,190000.0
2008-05-15 12:45:00,36.45,36.45,36.41,36.41,41000.0,36.45,36.45,36.41,36.41,41000.0
2008-05-15 12:50:00,36.42,36.45,36.37,36.4,97000.0,36.42,36.45,36.37,36.4,97000.0
2008-05-15 12:55:00,36.4,36.43,36.34,36.41,142000.0,36.4,36.43,36.34,36.41,142000.0
2008-05-15 13:00:00,36.39,36.48,36.39,36.48,170000.0,36.39,36.48,36.39,36.48,170000.0
2008-05-15 13:05:00,36.49,36.51,36.44,36.47,187000.0,36.49,36.51,36.44,36.47,187000.0
2008-05-15 13:10:00,36.47,36.5,36.43,36.5,107000.0,36.47,36.5,36.43,36.5,107000.0
2008-05-15 13:15:00,36.49,36.5,36.45,36.48,128000.0,36.49,36.5,36.45,36.48,128000.0
2008-05-15 13:20:00,36.47,36.49,36.43,36.47,113000.0,36.47,36.49,36.43,36.47,113000.0
2008-05-15 13:25:00,36.47,36.48,36.38,36.38,147000.0,36.47,36.48,36.38,36.38,147000.0
2008-05-15 13:30:00,36.38,36.45,36.37,36.4,187000.0,36.38,36.45,36.37,36.4,187000.0
2008-05-15 13:35:00,36.4,36.42,36.33,36.34,201000.0,36.4,36.42,36.33,36.34,201000.0
2008-05-15 13:40:00,36.34,36.39,36.33,36.35,126000.0,36.34,36.39,36.33,36.35,126000.0
2008-05-15 13:45:00,36.35,36.4,36.34,36.37,146000.0,36.35,36.4,36.34,36.37,146000.0
2008-05-15 13:50:00,36.37,36.37,36.2,36.2,387000.0,36.37,36.37,36.2,36.2,387000.0
2008-05-15 13:55:00,36.2,36.32,36.2,36.29,297000.0,36.2,36.32,36.2,36.29,297000.0
2008-05-15 14:00:00,36.29,36.36,36.28,36.31,192000.0,36.29,36.36,36.28,36.31,192000.0
2008-05-15 14:05:00,36.31,36.37,36.3,36.35,145000.0,36.31,36.37,36.3,36.35,145000.0
2008-05-15 14:10:00,36.34,36.38,36.23,36.23,272000.0,36.34,36.38,36.23,36.23,272000.0
2008-05-15 14:15:00,36.25,36.25,36.14,36.22,421000.0,36.25,36.25,36.14,36.22,421000.0
2008-05-15 14:20:00,36.25,36.3,36.17,36.17,372000.0,36.25,36.3,36.17,36.17,372000.0
2008-05-15 14:25:00,36.17,36.19,36.04,36.13,654000.0,36.17,36.19,36.04,36.13,654000.0
2008-05-15 14:30:00,36.13,36.23,36.13,36.15,385000.0,36.13,36.23,36.13,36.15,385000.0
2008-05-15 14:35:00,36.17,36.25,36.13,36.19,384000.0,36.17,36.25,36.13,36.19,384000.0
2008-05-15 14:40:00,36.17,36.28,36.15,36.28,297000.0,36.17,36.28,36.15,36.28,297000.0
2008-05-15 14:45:00,36.29,36.34,36.21,36.22,288000.0,36.29,36.34,36.21,36.22,288000.0
2008-05-15 14:50:00,36.23,36.28,36.18,36.27,197000.0,36.23,36.28,36.18,36.27,197000.0
2008-05-15 14:55:00,36.26,36.26,36.05,36.1,499000.0,36.26,36.26,36.05,36.1,499000.0
2008-05-15 15:00:00,36.1,36.22,36.08,36.19,352000.0,36.1,36.22,36.08,36.19,352000.0
2008-05-15 15:05:00,36.19,36.29,36.19,36.25,273000.0,36.19,36.29,36.19,36.25,273000.0
2008-05-15 15:10:00,36.26,36.27,36.13,36.15,279000.0,36.26,36.27,36.13,36.15,279000.0
2008-05-15 15:15:00,36.15,36.23,36.15,36.2,223000.0,36.15,36.23,36.15,36.2,223000.0
2008-05-15 15:20:00,36.2,36.21,36.1,36.17,312000.0,36.2,36.21,36.1,36.17,312000.0
2008-05-15 15:25:00,36.18,36.24,36.17,36.23,283000.0,36.18,36.24,36.17,36.23,283000.0
2008-05-15 15:30:00,36.24,36.24,36.16,36.2,157000.0,36.24,36.24,36.16,36.2,157000.0
2008-05-15 15:35:00,36.2,36.4,36.17,36.34,653000.0,36.2,36.4,36.17,36.34,653000.0
2008-05-15 15:40:00,36.35,36.4,36.3,36.34,434000.0,36.35,36.4,36.3,36.34,434000.0
2008-05-15 15:45:00,36.34,36.38,36.28,36.35,293000.0,36.34,36.38,36.28,36.35,293000.0
2008-05-15 15:50:00,36.36,36.38,36.29,36.31,484000.0,36.36,36.38,36.29,36.31,484000.0
2008-05-15 15:55:00,36.31,36.41,36.28,36.4,697000.0,36.31,36.41,36.28,36.4,697000.0
2008-05-16 09:30:00,36.53,36.77,36.5,36.69,1228000.0,36.53,36.77,36.5,36.69,1228000.0
2008-05-16 09:35:00,36.68,37.02,36.43,36.64,1032000.0,36.68,37.02,36.43,36.64,1032000.0
2008-05-16 09:40:00,36.66,36.88,36.62,36.8,1111000.0,36.66,36.88,36.62,36.8,1111000.0
2008-05-16 09:45:00,36.8,36.8,36.67,36.73,586000.0,36.8,36.8,36.67,36.73,586000.0
2008-05-16 09:50:00,36.71,36.78,36.6,36.7,596000.0,36.71,36.78,36.6,36.7,596000.0
2008-05-16 09:55:00,36.7,36.71,36.56,36.62,610000.0,36.7,36.71,36.56,36.62,610000.0
2008-05-16 10:00:00,36.61,36.73,36.61,36.69,433000.0,36.61,36.73,36.61,36.69,433000.0
2008-05-16 10:05:00,36.69,36.73,36.59,36.61,470000.0,36.69,36.73,36.59,36.61,470000.0
2008-05-16 10:10:00,36.58,36.64,36.52,36.6,503000.0,36.58,36.64,36.52,36.6,503000.0
2008-05-16 10:15:00,36.58,36.67,36.57,36.65,308000.0,36.58,36.67,36.57,36.65,308000.0
2008-05-16 10:20:00,36.62,36.62,36.38,36.46,1007000.0,36.62,36.62,36.38,36.46,1007000.0
2008-05-16 10:25:00,36.48,36.52,36.17,36.29,1629000.0,36.48,36.52,36.17,36.29,1629000.0
2008-05-16 10:30:00,36.29,36.35,36.23,36.25,728000.0,36.29,36.35,36.23,36.25,728000.0
2008-05-16 10:35:00,36.27,36.43,36.24,36.43,448000.0,36.27,36.43,36.24,36.43,448000.0
2008-05-16 10:40:00,36.42,36.47,36.37,36.37,495000.0,36.42,36.47,36.37,36.37,495000.0
2008-05-16 10:45:00,36.39,36.45,36.3,36.33,412000.0,36.39,36.45,36.3,36.33,412000.0
2008-05-16 10:50:00,36.33,36.41,36.31,36.37,274000.0,36.33,36.41,36.31,36.37,274000.0
2008-05-16 10:55:00,36.39,36.4,36.32,36.32,165000.0,36.39,36.4,36.32,36.32,165000.0
2008-05-16 11:00:00,36.32,36.34,36.23,36.26,361000.0,36.32,36.34,36.23,36.26,361000.0
2008-05-16 11:05:00,36.26,36.3,36.19,36.24,345000.0,36.26,36.3,36.19,36.24,345000.0
2008-05-16 11:10:00,36.24,36.25,36.09,36.13,574000.0,36.24,36.25,36.09,36.13,574000.0
2008-05-16 11:15:00,36.12,36.28,36.12,36.24,356000.0,36.12,36.28,36.12,36.24,356000.0
2008-05-16 11:20:00,36.24,36.27,36.16,36.16,177000.0,36.24,36.27,36.16,36.16,177000.0
2008-05-16 11:25:00,36.16,36.23,36.16,36.21,182000.0,36.16,36.23,36.16,36.21,182000.0
2008-05-16 11:30:00,36.2,36.4,36.19,36.38,408000.0,36.2,36.4,36.19,36.38,408000.0
2008-05-16 11:35:00,36.38,36.39,36.3,36.31,270000.0,36.38,36.39,36.3,36.31,270000.0
2008-05-16 11:40:00,36.31,36.34,36.25,36.3,153000.0,36.31,36.34,36.25,36.3,153000.0
2008-05-16 11:45:00,36.3,36.42,36.29,36.36,191000.0,36.3,36.42,36.29,36.36,191000.0
2008-05-16 11:50:00,36.38,36.45,36.38,36.4,268000.0,36.38,36.45,36.38,36.4,268000.0
2008-05-16 11:55:00,36.39,36.42,36.31,36.37,218000.0,36.39,36.42,36.31,36.37,218000.0
2008-05-16 12:00:00,36.36,36.38,36.32,36.38,113000.0,36.36,36.38,36.32,36.38,113000.0
2008-05-16 12:05:00,36.37,36.38,36.34,36.35,87000.0,36.37,36.38,36.34,36.35,87000.0
2008-05-16 12:10:00,36.36,36.52,36.36,36.48,332000.0,36.36,36.52,36.36,36.48,332000.0
2008-05-16 12:15:00,36.5,36.52,36.42,36.49,189000.0,36.5,36.52,36.42,36.49,189000.0
2008-05-16 12:20:00,36.49,36.5,36.45,36.47,135000.0,36.49,36.5,36.45,36.47,135000.0
2008-05-16 12:25:00,36.49,36.51,36.38,36.49,196000.0,36.49,36.51,36.38,36.49,196000.0
2008-05-16 12:30:00,36.49,36.52,36.44,36.46,211000.0,36.49,36.52,36.44,36.46,211000.0
2008-05-16 12:35:00,36.46,36.5,36.44,36.46,113000.0,36.46,36.5,36.44,36.46,113000.0
2008-05-16 12:40:00,36.46,36.48,36.41,36.43,166000.0,36.46,36.48,36.41,36.43,166000.0
2008-05-16 12:45:00,36.44,36.44,36.37,36.39,176000.0,36.44,36.44,36.37,36.39,176000.0
2008-05-16 12:50:00,36.39,36.47,36.39,36.45,207000.0,36.39,36.47,36.39,36.45,207000.0
2008-05-16 12:55:00,36.44,36.5,36.42,36.44,224000.0,36.44,36.5,36.42,36.44,224000.0
2008-05-16 13:00:00,36.45,36.48,36.43,36.45,133000.0,36.45,36.48,36.43,36.45,133000.0
2008-05-16 13:05:00,36.45,36.46,36.37,36.43,212000.0,36.45,36.46,36.37,36.43,212000.0
2008-05-16 13:10:00,36.41,36.43,36.31,36.32,394000.0,36.41,36.43,36.31,36.32,394000.0
2008-05-16 13:15:00,36.31,36.37,36.3,36.36,241000.0,36.31,36.37,36.3,36.36,241000.0
2008-05-16 13:20:00,36.36,36.4,36.33,36.39,212000.0,36.36,36.4,36.33,36.39,212000.0
2008-05-16 13:25:00,36.37,36.39,36.31,36.32,193000.0,36.37,36.39,36.31,36.32,193000.0
2008-05-16 13:30:00,36.32,36.35,36.3,36.31,350000.0,36.32,36.35,36.3,36.31,350000.0
2008-05-16 13:35:00,36.33,36.34,36.22,36.28,336000.0,36.33,36.34,36.22,36.28,336000.0
2008-05-16 13:40:00,36.26,36.3,36.2,36.21,305000.0,36.26,36.3,36.2,36.21,305000.0
2008-05-16 13:45:00,36.22,36.28,36.21,36.27,93000.0,36.22,36.28,36.21,36.27,93000.0
2008-05-16 13:50:00,36.26,36.28,36.23,36.28,97000.0,36.26,36.28,36.23,36.28,97000.0
2008-05-16 13:55:00,36.28,36.34,36.23,36.26,243000.0,36.28,36.34,36.23,36.26,243000.0
2008-05-16 14:00:00,36.24,36.27,36.22,36.25,170000.0,36.24,36.27,36.22,36.25,170000.0
2008-05-16 14:05:00,36.25,36.3,36.21,36.29,197000.0,36.25,36.3,36.21,36.29,197000.0
2008-05-16 14:10:00,36.27,36.31,36.23,36.29,220000.0,36.27,36.31,36.23,36.29,220000.0
2008-05-16 14:15:00,36.28,36.35,36.25,36.35,235000.0,36.28,36.35,36.25,36.35,235000.0
2008-05-16 14:20:00,36.35,36.37,36.3,36.3,185000.0,36.35,36.37,36.3,36.3,185000.0
2008-05-16 14:25:00,36.3,36.37,36.29,36.36,240000.0,36.3,36.37,36.29,36.36,240000.0
2008-05-16 14:30:00,36.36,36.4,36.32,36.33,271000.0,36.36,36.4,36.32,36.33,271000.0
2008-05-16 14:35:00,36.35,36.38,36.31,36.32,199000.0,36.35,36.38,36.31,36.32,199000.0
2008-05-16 14:40:00,36.32,36.35,36.31,36.33,149000.0,36.32,36.35,36.31,36.33,149000.0
2008-05-16 14:45:00,36.33,36.34,36.3,36.31,303000.0,36.33,36.34,36.3,36.31,303000.0
2008-05-16 14:50:00,36.31,36.34,36.3,36.31,220000.0,36.31,36.34,36.3,36.31,220000.0
2008-05-16 14:55:00,36.33,36.37,36.3,36.31,365000.0,36.33,36.37,36.3,36.31,365000.0
2008-05-16 15:00:00,36.31,36.32,36.24,36.3,242000.0,36.31,36.32,36.24,36.3,242000.0
2008-05-16 15:05:00,36.31,36.35,36.29,36.35,156000.0,36.31,36.35,36.29,36.35,156000.0
2008-05-16 15:10:00,36.35,36.39,36.33,36.34,267000.0,36.35,36.39,36.33,36.34,267000.0
2008-05-16 15:15:00,36.33,36.42,36.33,36.4,212000.0,36.33,36.42,36.33,36.4,212000.0
2008-05-16 15:20:00,36.4,36.43,36.37,36.42,337000.0,36.4,36.43,36.37,36.42,337000.0
2008-05-16 15:25:00,36.41,36.44,36.39,36.4,407000.0,36.41,36.44,36.39,36.4,407000.0
2008-05-16 15:30:00,36.39,36.43,36.36,36.37,410000.0,36.39,36.43,36.36,36.37,410000.0
2008-05-16 15:35:00,36.39,36.41,36.36,36.39,205000.0,36.39,36.41,36.36,36.39,205000.0
2008-05-16 15:40:00,36.4,36.41,36.36,36.37,225000.0,36.4,36.41,36.36,36.37,225000.0
2008-05-16 15:45:00,36.38,36.42,36.35,36.42,427000.0,36.38,36.42,36.35,36.42,427000.0
2008-05-16 15:50:00,36.42,36.43,36.34,36.39,720000.0,36.42,36.43,36.34,36.39,720000.0
2008-05-16 15:55:00,36.39,36.46,36.39,36.45,531000.0,36.39,36.46,36.39,36.45,531000.0
2008-05-19 09:30:00,36.75,36.86,36.54,36.62,1435000.0,36.75,36.86,36.54,36.62,1435000.0
2008-05-19 09:35:00,36.65,36.9,36.62,36.78,742000.0,36.65,36.9,36.62,36.78,742000.0
2008-05-19 09:40:00,36.79,37.12,36.79,37.08,1566000.0,36.79,37.12,36.79,37.08,1566000.0
2008-05-19 09:45:00,37.07,37.4,37.04,37.4,2046000.0,37.07,37.4,37.04,37.4,2046000.0
2008-05-19 09:50:00,37.4,37.41,37.27,37.29,1539000.0,37.4,37.41,37.27,37.29,1539000.0
2008-05-19 09:55:00,37.3,37.41,37.28,37.39,717000.0,37.3,37.41,37.28,37.39,717000.0
2008-05-19 10:00:00,37.38,37.64,37.32,37.55,1867000.0,37.38,37.64,37.32,37.55,1867000.0
2008-05-19 10:05:00,37.55,37.78,37.5,37.78,1418000.0,37.55,37.78,37.5,37.78,1418000.0
2008-05-19 10:10:00,37.78,37.78,37.66,37.75,797000.0,37.78,37.78,37.66,37.75,797000.0
2008-05-19 10:15:00,37.76,37.92,37.62,37.65,1591000.0,37.76,37.92,37.62,37.65,1591000.0
2008-05-19 10:20:00,37.65,37.82,37.64,37.79,768000.0,37.65,37.82,37.64,37.79,768000.0
2008-05-19 10:25:00,37.78,37.91,37.78,37.83,1081000.0,37.78,37.91,37.78,37.83,1081000.0
2008-05-19 10:30:00,37.86,37.94,37.65,37.74,837000.0,37.86,37.94,37.65,37.74,837000.0
2008-05-19 10:35:00,37.74,37.85,37.54,37.55,834000.0,37.74,37.85,37.54,37.55,834000.0
2008-05-19 10:40:00,37.55,37.69,37.54,37.59,667000.0,37.55,37.69,37.54,37.59,667000.0
2008-05-19 10:45:00,37.57,37.81,37.57,37.72,703000.0,37.57,37.81,37.57,37.72,703000.0
2008-05-19 10:50:00,37.73,37.84,37.7,37.84,518000.0,37.73,37.84,37.7,37.84,518000.0
2008-05-19 10:55:00,37.82,37.85,37.71,37.76,397000.0,37.82,37.85,37.71,37.76,397000.0
2008-05-19 11:00:00,37.75,37.79,37.71,37.79,199000.0,37.75,37.79,37.71,37.79,199000.0
2008-05-19 11:05:00,37.79,37.89,37.74,37.83,601000.0,37.79,37.89,37.74,37.83,601000.0
2008-05-19 11:10:00,37.83,37.94,37.79,37.9,555000.0,37.83,37.94,37.79,37.9,555000.0
2008-05-19 11:15:00,37.89,38.0,37.88,37.99,1114000.0,37.89,38.0,37.88,37.99,1114000.0
2008-05-19 11:20:00,37.97,38.15,37.91,38.12,1485000.0,37.97,38.15,37.91,38.12,1485000.0
2008-05-19 11:25:00,38.12,38.17,38.01,38.11,790000.0,38.12,38.17,38.01,38.11,790000.0
2008-05-19 11:30:00,38.11,38.13,37.99,37.99,636000.0,38.11,38.13,37.99,37.99,636000.0
2008-05-19 11:35:00,37.99,38.01,37.91,38.01,719000.0,37.99,38.01,37.91,38.01,719000.0
2008-05-19 11:40:00,38.01,38.09,38.0,38.03,349000.0,38.01,38.09,38.0,38.03,349000.0
2008-05-19 11:45:00,38.02,38.08,37.97,38.05,476000.0,38.02,38.08,37.97,38.05,476000.0
2008-05-19 11:50:00,38.05,38.07,37.98,38.03,415000.0,38.05,38.07,37.98,38.03,415000.0
2008-05-19 11:55:00,38.02,38.03,37.92,37.99,325000.0,38.02,38.03,37.92,37.99,325000.0
2008-05-19 12:00:00,37.99,38.1,37.99,38.08,611000.0,37.99,38.1,37.99,38.08,611000.0
2008-05-19 12:05:00,38.06,38.24,38.06,38.2,1054000.0,38.06,38.24,38.06,38.2,1054000.0
2008-05-19 12:10:00,38.19,38.21,38.06,38.1,403000.0,38.19,38.21,38.06,38.1,403000.0
2008-05-19 12:15:00,38.1,38.13,38.06,38.08,258000.0,38.1,38.13,38.06,38.08,258000.0
2008-05-19 12:20:00,38.06,38.08,37.97,38.01,481000.0,38.06,38.08,37.97,38.01,481000.0
2008-05-19 12:25:00,38.03,38.03,37.75,37.93,690000.0,38.03,38.03,37.75,37.93,690000.0
2008-05-19 12:30:00,37.92,38.02,37.91,37.94,398000.0,37.92,38.02,37.91,37.94,398000.0
2008-05-19 12:35:00,37.94,38.0,37.92,38.0,195000.0,37.94,38.0,37.92,38.0,195000.0
2008-05-19 12:40:00,38.0,38.05,37.98,38.03,217000.0,38.0,38.05,37.98,38.03,217000.0
2008-05-19 12:45:00,38.02,38.02,37.91,37.96,303000.0,38.02,38.02,37.91,37.96,303000.0
2008-05-19 12:50:00,37.96,37.99,37.93,37.99,125000.0,37.96,37.99,37.93,37.99,125000.0
2008-05-19 12:55:00,37.98,38.0,37.88,37.92,257000.0,37.98,38.0,37.88,37.92,257000.0
2008-05-19 13:00:00,37.94,38.13,37.93,38.11,604000.0,37.94,38.13,37.93,38.11,604000.0
2008-05-19 13:05:00,38.12,38.18,38.08,38.18,466000.0,38.12,38.18,38.08,38.18,466000.0
2008-05-19 13:10:00,38.16,38.18,38.07,38.16,418000.0,38.16,38.18,38.07,38.16,418000.0
2008-05-19 13:15:00,38.15,38.19,38.14,38.16,205000.0,38.15,38.19,38.14,38.16,205000.0
2008-05-19 13:20:00,38.16,38.18,38.08,38.11,269000.0,38.16,38.18,38.08,38.11,269000.0
2008-05-19 13:25:00,38.09,38.2,38.09,38.2,409000.0,38.09,38.2,38.09,38.2,409000.0
2008-05-19 13:30:00,38.2,38.2,38.09,38.11,316000.0,38.2,38.2,38.09,38.11,316000.0
2008-05-19 13:35:00,38.12,38.12,38.0,38.02,390000.0,38.12,38.12,38.0,38.02,390000.0
2008-05-19 13:40:00,38.04,38.11,38.03,38.05,269000.0,38.04,38.11,38.03,38.05,269000.0
2008-05-19 13:45:00,38.04,38.06,37.9,37.92,583000.0,38.04,38.06,37.9,37.92,583000.0
2008-05-19 13:50:00,37.91,37.94,37.74,37.74,604000.0,37.91,37.94,37.74,37.74,604000.0
2008-05-19 13:55:00,37.75,37.81,37.53,37.55,1229000.0,37.75,37.81,37.53,37.55,1229000.0
2008-05-19 14:00:00,37.56,37.63,37.48,37.56,1023000.0,37.56,37.63,37.48,37.56,1023000.0
2008-05-19 14:05:00,37.56,37.6,37.47,37.47,633000.0,37.56,37.6,37.47,37.47,633000.0
2008-05-19 14:10:00,37.49,37.5,37.04,37.06,1783000.0,37.49,37.5,37.04,37.06,1783000.0
2008-05-19 14:15:00,37.06,37.14,36.96,37.08,1250000.0,37.06,37.14,36.96,37.08,1250000.0
2008-05-19 14:20:00,37.08,37.24,36.99,37.21,796000.0,37.08,37.24,36.99,37.21,796000.0
2008-05-19 14:25:00,37.22,37.24,37.0,37.02,972000.0,37.22,37.24,37.0,37.02,972000.0
2008-05-19 14:30:00,37.03,37.18,37.01,37.1,573000.0,37.03,37.18,37.01,37.1,573000.0
2008-05-19 14:35:00,37.09,37.19,37.08,37.15,368000.0,37.09,37.19,37.08,37.15,368000.0
2008-05-19 14:40:00,37.15,37.2,37.09,37.19,445000.0,37.15,37.2,37.09,37.19,445000.0
2008-05-19 14:45:00,37.18,37.2,37.01,37.05,494000.0,37.18,37.2,37.01,37.05,494000.0
2008-05-19 14:50:00,37.05,37.21,36.96,37.2,1018000.0,37.05,37.21,36.96,37.2,1018000.0
2008-05-19 14:55:00,37.2,37.23,37.17,37.22,528000.0,37.2,37.23,37.17,37.22,528000.0
2008-05-19 15:00:00,37.21,37.34,37.19,37.2,723000.0,37.21,37.34,37.19,37.2,723000.0
2008-05-19 15:05:00,37.2,37.2,37.12,37.19,364000.0,37.2,37.2,37.12,37.19,364000.0
2008-05-19 15:10:00,37.19,37.34,37.18,37.28,556000.0,37.19,37.34,37.18,37.28,556000.0
2008-05-19 15:15:00,37.28,37.3,37.17,37.23,524000.0,37.28,37.3,37.17,37.23,524000.0
2008-05-19 15:20:00,37.23,37.33,37.18,37.2,462000.0,37.23,37.33,37.18,37.2,462000.0
2008-05-19 15:25:00,37.19,37.22,37.02,37.02,842000.0,37.19,37.22,37.02,37.02,842000.0
2008-05-19 15:30:00,37.02,37.05,36.88,36.95,930000.0,37.02,37.05,36.88,36.95,930000.0
2008-05-19 15:35:00,36.94,36.94,36.76,36.8,1186000.0,36.94,36.94,36.76,36.8,1186000.0
2008-05-19 15:40:00,36.8,36.81,36.64,36.76,1319000.0,36.8,36.81,36.64,36.76,1319000.0
2008-05-19 15:45:00,36.76,36.85,36.65,36.85,904000.0,36.76,36.85,36.65,36.85,904000.0
2008-05-19 15:50:00,36.85,36.89,36.8,36.87,849000.0,36.85,36.89,36.8,36.87,849000.0
2008-05-19 15:55:00,36.87,37.12,36.85,37.07,1450000.0,36.87,37.12,36.85,37.07,1450000.0
2008-05-20 09:30:00,36.56,37.0,36.51,36.89,1239000.0,36.56,37.0,36.51,36.89,1239000.0
2008-05-20 09:35:00,36.89,37.14,36.77,37.01,1565000.0,36.89,37.14,36.77,37.01,1565000.0
2008-05-20 09:40:00,37.01,37.1,36.84,36.92,1248000.0,37.01,37.1,36.84,36.92,1248000.0
2008-05-20 09:45:00,36.95,37.16,36.89,36.94,1019000.0,36.95,37.16,36.89,36.94,1019000.0
2008-05-20 09:50:00,36.91,36.96,36.83,36.85,822000.0,36.91,36.96,36.83,36.85,822000.0
2008-05-20 09:55:00,36.88,37.02,36.75,36.8,1152000.0,36.88,37.02,36.75,36.8,1152000.0
2008-05-20 10:00:00,36.8,36.99,36.77,36.96,783000.0,36.8,36.99,36.77,36.96,783000.0
2008-05-20 10:05:00,36.97,37.02,36.83,36.85,832000.0,36.97,37.02,36.83,36.85,832000.0
2008-05-20 10:10:00,36.84,36.99,36.76,36.94,516000.0,36.84,36.99,36.76,36.94,516000.0
2008-05-20 10:15:00,36.94,36.99,36.85,36.88,510000.0,36.94,36.99,36.85,36.88,510000.0
2008-05-20 10:20:00,36.89,37.03,36.86,36.94,692000.0,36.89,37.03,36.86,36.94,692000.0
2008-05-20 10:25:00,36.95,37.02,36.92,36.93,430000.0,36.95,37.02,36.92,36.93,430000.0
2008-05-20 10:30:00,36.92,36.99,36.89,36.93,397000.0,36.92,36.99,36.89,36.93,397000.0
2008-05-20 10:35:00,36.93,37.0,36.9,36.94,525000.0,36.93,37.0,36.9,36.94,525000.0
2008-05-20 10:40:00,36.94,36.99,36.89,36.97,604000.0,36.94,36.99,36.89,36.97,604000.0
2008-05-20 10:45:00,36.98,36.99,36.93,36.99,353000.0,36.98,36.99,36.93,36.99,353000.0
2008-05-20 10:50:00,36.99,37.07,36.96,36.96,900000.0,36.99,37.07,36.96,36.96,900000.0
2008-05-20 10:55:00,36.96,37.28,36.94,37.21,1409000.0,36.96,37.28,36.94,37.21,1409000.0
2008-05-20 11:00:00,37.22,37.33,37.19,37.21,1124000.0,37.22,37.33,37.19,37.21,1124000.0
2008-05-20 11:05:00,37.21,37.27,37.06,37.1,757000.0,37.21,37.27,37.06,37.1,757000.0
2008-05-20 11:10:00,37.11,37.18,37.06,37.11,375000.0,37.11,37.18,37.06,37.11,375000.0
2008-05-20 11:15:00,37.12,37.15,37.07,37.1,366000.0,37.12,37.15,37.07,37.1,366000.0
2008-05-20 11:20:00,37.12,37.18,37.07,37.1,217000.0,37.12,37.18,37.07,37.1,217000.0
2008-05-20 11:25:00,37.12,37.28,37.12,37.24,431000.0,37.12,37.28,37.12,37.24,431000.0
2008-05-20 11:30:00,37.24,37.25,37.07,37.1,491000.0,37.24,37.25,37.07,37.1,491000.0
2008-05-20 11:35:00,37.09,37.11,37.05,37.09,425000.0,37.09,37.11,37.05,37.09,425000.0
2008-05-20 11:40:00,37.1,37.1,36.95,36.98,433000.0,37.1,37.1,36.95,36.98,433000.0
2008-05-20 11:45:00,36.97,37.1,36.96,37.04,456000.0,36.97,37.1,36.96,37.04,456000.0
2008-05-20 11:50:00,37.06,37.08,36.96,37.02,218000.0,37.06,37.08,36.96,37.02,218000.0
2008-05-20 11:55:00,37.0,37.03,36.96,37.0,140000.0,37.0,37.03,36.96,37.0,140000.0
2008-05-20 12:00:00,37.0,37.01,36.85,36.87,607000.0,37.0,37.01,36.85,36.87,607000.0
2008-05-20 12:05:00,36.87,36.9,36.78,36.85,522000.0,36.87,36.9,36.78,36.85,522000.0
2008-05-20 12:10:00,36.86,36.95,36.81,36.95,652000.0,36.86,36.95,36.81,36.95,652000.0
2008-05-20 12:15:00,36.92,36.98,36.9,36.93,171000.0,36.92,36.98,36.9,36.93,171000.0
2008-05-20 12:20:00,36.92,37.05,36.92,37.0,388000.0,36.92,37.05,36.92,37.0,388000.0
2008-05-20 12:25:00,37.0,37.0,36.9,36.94,210000.0,37.0,37.0,36.9,36.94,210000.0
2008-05-20 12:30:00,36.95,36.99,36.94,36.97,129000.0,36.95,36.99,36.94,36.97,129000.0
2008-05-20 12:35:00,36.99,37.04,36.95,36.96,281000.0,36.99,37.04,36.95,36.96,281000.0
2008-05-20 12:40:00,36.96,36.97,36.86,36.9,300000.0,36.96,36.97,36.86,36.9,300000.0
2008-05-20 12:45:00,36.88,36.91,36.83,36.85,168000.0,36.88,36.91,36.83,36.85,168000.0
2008-05-20 12:50:00,36.85,36.87,36.76,36.76,300000.0,36.85,36.87,36.76,36.76,300000.0
2008-05-20 12:55:00,36.77,36.87,36.76,36.87,143000.0,36.77,36.87,36.76,36.87,143000.0
2008-05-20 13:00:00,36.85,36.94,36.82,36.89,194000.0,36.85,36.94,36.82,36.89,194000.0
2008-05-20 13:05:00,36.89,36.91,36.76,36.77,348000.0,36.89,36.91,36.76,36.77,348000.0
2008-05-20 13:10:00,36.78,36.83,36.78,36.82,261000.0,36.78,36.83,36.78,36.82,261000.0
2008-05-20 13:15:00,36.83,36.83,36.75,36.75,208000.0,36.83,36.83,36.75,36.75,208000.0
2008-05-20 13:20:00,36.75,36.77,36.67,36.74,502000.0,36.75,36.77,36.67,36.74,502000.0
2008-05-20 13:25:00,36.75,36.79,36.71,36.73,228000.0,36.75,36.79,36.71,36.73,228000.0
2008-05-20 13:30:00,36.73,36.73,36.6,36.65,466000.0,36.73,36.73,36.6,36.65,466000.0
2008-05-20 13:35:00,36.65,36.73,36.65,36.69,619000.0,36.65,36.73,36.65,36.69,619000.0
2008-05-20 13:40:00,36.69,36.84,36.69,36.83,468000.0,36.69,36.84,36.69,36.83,468000.0
2008-05-20 13:45:00,36.84,36.85,36.76,36.77,192000.0,36.84,36.85,36.76,36.77,192000.0
2008-05-20 13:50:00,36.78,36.8,36.65,36.66,407000.0,36.78,36.8,36.65,36.66,407000.0
2008-05-20 13:55:00,36.66,36.72,36.64,36.68,397000.0,36.66,36.72,36.64,36.68,397000.0
2008-05-20 14:00:00,36.67,36.72,36.65,36.68,276000.0,36.67,36.72,36.65,36.68,276000.0
2008-05-20 14:05:00,36.67,36.73,36.66,36.7,252000.0,36.67,36.73,36.66,36.7,252000.0
2008-05-20 14:10:00,36.7,36.79,36.7,36.77,275000.0,36.7,36.79,36.7,36.77,275000.0
2008-05-20 14:15:00,36.77,36.77,36.66,36.71,231000.0,36.77,36.77,36.66,36.71,231000.0
2008-05-20 14:20:00,36.71,36.8,36.69,36.8,242000.0,36.71,36.8,36.69,36.8,242000.0
2008-05-20 14:25:00,36.8,36.89,36.77,36.87,419000.0,36.8,36.89,36.77,36.87,419000.0
2008-05-20 14:30:00,36.88,36.98,36.85,36.94,521000.0,36.88,36.98,36.85,36.94,521000.0
2008-05-20 14:35:00,36.96,36.96,36.89,36.91,503000.0,36.96,36.96,36.89,36.91,503000.0
2008-05-20 14:40:00,36.91,36.98,36.91,36.97,338000.0,36.91,36.98,36.91,36.97,338000.0
2008-05-20 14:45:00,36.97,36.99,36.91,36.91,369000.0,36.97,36.99,36.91,36.91,369000.0
2008-05-20 14:50:00,36.91,36.94,36.88,36.88,338000.0,36.91,36.94,36.88,36.88,338000.0
2008-05-20 14:55:00,36.9,36.94,36.88,36.89,367000.0,36.9,36.94,36.88,36.89,367000.0
2008-05-20 15:00:00,36.88,36.94,36.86,36.91,401000.0,36.88,36.94,36.86,36.91,401000.0
2008-05-20 15:05:00,36.92,36.95,36.9,36.91,411000.0,36.92,36.95,36.9,36.91,411000.0
2008-05-20 15:10:00,36.91,36.96,36.91,36.91,266000.0,36.91,36.96,36.91,36.91,266000.0
2008-05-20 15:15:00,36.91,37.0,36.87,36.97,795000.0,36.91,37.0,36.87,36.97,795000.0
2008-05-20 15:20:00,36.98,37.13,36.97,37.06,814000.0,36.98,37.13,36.97,37.06,814000.0
2008-05-20 15:25:00,37.06,37.15,37.05,37.11,616000.0,37.06,37.15,37.05,37.11,616000.0
2008-05-20 15:30:00,37.13,37.14,37.04,37.04,553000.0,37.13,37.14,37.04,37.04,553000.0
2008-05-20 15:35:00,37.04,37.1,37.0,37.04,472000.0,37.04,37.1,37.0,37.04,472000.0
2008-05-20 15:40:00,37.03,37.1,37.0,37.07,677000.0,37.03,37.1,37.0,37.07,677000.0
2008-05-20 15:45:00,37.06,37.15,37.04,37.15,612000.0,37.06,37.15,37.04,37.15,612000.0
2008-05-20 15:50:00,37.15,37.25,37.13,37.2,823000.0,37.15,37.25,37.13,37.2,823000.0
2008-05-20 15:55:00,37.2,37.22,37.11,37.22,689000.0,37.2,37.22,37.11,37.22,689000.0
2008-05-21 09:30:00,37.17,37.49,37.16,37.36,1119000.0,37.17,37.49,37.16,37.36,1119000.0
2008-05-21 09:35:00,37.34,37.49,37.17,37.49,1111000.0,37.34,37.49,37.17,37.49,1111000.0
2008-05-21 09:40:00,37.49,37.55,37.21,37.27,1098000.0,37.49,37.55,37.21,37.27,1098000.0
2008-05-21 09:45:00,37.24,37.66,37.24,37.46,938000.0,37.24,37.66,37.24,37.46,938000.0
2008-05-21 09:50:00,37.46,37.54,37.37,37.42,508000.0,37.46,37.54,37.37,37.42,508000.0
2008-05-21 09:55:00,37.42,37.51,37.4,37.44,386000.0,37.42,37.51,37.4,37.44,386000.0
2008-05-21 10:00:00,37.45,37.53,37.36,37.53,795000.0,37.45,37.53,37.36,37.53,795000.0
2008-05-21 10:05:00,37.52,37.6,37.38,37.43,822000.0,37.52,37.6,37.38,37.43,822000.0
2008-05-21 10:10:00,37.43,37.52,37.4,37.4,323000.0,37.43,37.52,37.4,37.4,323000.0
2008-05-21 10:15:00,37.41,37.41,37.04,37.08,1188000.0,37.41,37.41,37.04,37.08,1188000.0
2008-05-21 10:20:00,37.11,37.14,36.93,37.04,908000.0,37.11,37.14,36.93,37.04,908000.0
2008-05-21 10:25:00,37.02,37.09,36.95,36.97,819000.0,37.02,37.09,36.95,36.97,819000.0
2008-05-21 10:30:00,36.97,36.98,36.72,36.85,1087000.0,36.97,36.98,36.72,36.85,1087000.0
2008-05-21 10:35:00,36.85,36.9,36.76,36.86,477000.0,36.85,36.9,36.76,36.86,477000.0
2008-05-21 10:40:00,36.88,36.93,36.83,36.9,299000.0,36.88,36.93,36.83,36.9,299000.0
2008-05-21 10:45:00,36.9,36.92,36.77,36.8,307000.0,36.9,36.92,36.77,36.8,307000.0
2008-05-21 10:50:00,36.77,36.79,36.6,36.71,804000.0,36.77,36.79,36.6,36.71,804000.0
2008-05-21 10:55:00,36.71,36.83,36.64,36.79,358000.0,36.71,36.83,36.64,36.79,358000.0
2008-05-21 11:00:00,36.8,36.86,36.72,36.78,276000.0,36.8,36.86,36.72,36.78,276000.0
2008-05-21 11:05:00,36.78,36.8,36.68,36.71,282000.0,36.78,36.8,36.68,36.71,282000.0
2008-05-21 11:10:00,36.71,36.85,36.66,36.85,399000.0,36.71,36.85,36.66,36.85,399000.0
2008-05-21 11:15:00,36.85,37.06,36.85,37.01,746000.0,36.85,37.06,36.85,37.01,746000.0
2008-05-21 11:20:00,37.02,37.08,36.91,36.99,563000.0,37.02,37.08,36.91,36.99,563000.0
2008-05-21 11:25:00,37.01,37.09,36.99,37.04,591000.0,37.01,37.09,36.99,37.04,591000.0
2008-05-21 11:30:00,37.04,37.14,37.02,37.05,642000.0,37.04,37.14,37.02,37.05,642000.0
2008-05-21 11:35:00,37.08,37.08,37.0,37.02,350000.0,37.08,37.08,37.0,37.02,350000.0
2008-05-21 11:40:00,37.02,37.02,36.95,36.99,416000.0,37.02,37.02,36.95,36.99,416000.0
2008-05-21 11:45:00,36.97,37.05,36.97,37.05,288000.0,36.97,37.05,36.97,37.05,288000.0
2008-05-21 11:50:00,37.04,37.07,37.01,37.06,184000.0,37.04,37.07,37.01,37.06,184000.0
2008-05-21 11:55:00,37.06,37.12,37.04,37.07,279000.0,37.06,37.12,37.04,37.07,279000.0
2008-05-21 12:00:00,37.06,37.07,36.96,37.02,372000.0,37.06,37.07,36.96,37.02,372000.0
2008-05-21 12:05:00,37.02,37.03,36.96,37.03,259000.0,37.02,37.03,36.96,37.03,259000.0
2008-05-21 12:10:00,37.03,37.05,37.0,37.0,150000.0,37.03,37.05,37.0,37.0,150000.0
2008-05-21 12:15:00,37.0,37.02,36.97,36.97,303000.0,37.0,37.02,36.97,36.97,303000.0
2008-05-21 12:20:00,36.98,37.01,36.96,36.98,126000.0,36.98,37.01,36.96,36.98,126000.0
2008-05-21 12:25:00,36.98,37.05,36.98,37.03,436000.0,36.98,37.05,36.98,37.03,436000.0
2008-05-21 12:30:00,37.03,37.03,36.96,36.96,179000.0,37.03,37.03,36.96,36.96,179000.0
2008-05-21 12:35:00,36.96,36.99,36.9,36.98,135000.0,36.96,36.99,36.9,36.98,135000.0
2008-05-21 12:40:00,36.96,37.04,36.95,37.04,281000.0,36.96,37.04,36.95,37.04,281000.0
2008-05-21 12:45:00,37.04,37.05,36.95,37.0,194000.0,37.04,37.05,36.95,37.0,194000.0
2008-05-21 12:50:00,37.0,37.0,36.92,37.0,154000.0,37.0,37.0,36.92,37.0,154000.0
2008-05-21 12:55:00,37.0,37.07,36.98,37.04,100000.0,37.0,37.07,36.98,37.04,100000.0
2008-05-21 13:00:00,37.03,37.05,36.99,37.0,213000.0,37.03,37.05,36.99,37.0,213000.0
2008-05-21 13:05:00,37.01,37.04,37.0,37.01,170000.0,37.01,37.04,37.0,37.01,170000.0
2008-05-21 13:10:00,37.01,37.03,37.01,37.03,97000.0,37.01,37.03,37.01,37.03,97000.0
2008-05-21 13:15:00,37.01,37.04,37.0,37.01,149000.0,37.01,37.04,37.0,37.01,149000.0
2008-05-21 13:20:00,37.01,37.03,36.98,36.99,428000.0,37.01,37.03,36.98,36.99,428000.0
2008-05-21 13:25:00,37.0,37.0,36.9,36.94,337000.0,37.0,37.0,36.9,36.94,337000.0
2008-05-21 13:30:00,36.92,36.94,36.82,36.93,403000.0,36.92,36.94,36.82,36.93,403000.0
2008-05-21 13:35:00,36.92,36.97,36.88,36.96,138000.0,36.92,36.97,36.88,36.96,138000.0
2008-05-21 13:40:00,36.96,37.0,36.94,36.95,71000.0,36.96,37.0,36.94,36.95,71000.0
2008-05-21 13:45:00,36.94,36.95,36.78,36.79,244000.0,36.94,36.95,36.78,36.79,244000.0
2008-05-21 13:50:00,36.79,36.81,36.56,36.62,841000.0,36.79,36.81,36.56,36.62,841000.0
2008-05-21 13:55:00,36.62,36.71,36.57,36.65,358000.0,36.62,36.71,36.57,36.65,358000.0
2008-05-21 14:00:00,36.65,36.66,36.46,36.46,1338000.0,36.65,36.66,36.46,36.46,1338000.0
2008-05-21 14:05:00,36.47,36.52,36.17,36.26,1460000.0,36.47,36.52,36.17,36.26,1460000.0
2008-05-21 14:10:00,36.28,36.38,36.16,36.28,898000.0,36.28,36.38,36.16,36.28,898000.0
2008-05-21 14:15:00,36.29,36.34,36.02,36.02,1231000.0,36.29,36.34,36.02,36.02,1231000.0
2008-05-21 14:20:00,36.02,36.18,35.96,36.11,1252000.0,36.02,36.18,35.96,36.11,1252000.0
2008-05-21 14:25:00,36.1,36.3,36.03,36.17,715000.0,36.1,36.3,36.03,36.17,715000.0
2008-05-21 14:30:00,36.17,36.17,35.63,35.71,1355000.0,36.17,36.17,35.63,35.71,1355000.0
2008-05-21 14:35:00,35.71,35.84,35.68,35.83,888000.0,35.71,35.84,35.68,35.83,888000.0
2008-05-21 14:40:00,35.8,35.87,35.65,35.75,713000.0,35.8,35.87,35.65,35.75,713000.0
2008-05-21 14:45:00,35.73,35.8,35.66,35.71,551000.0,35.73,35.8,35.66,35.71,551000.0
2008-05-21 14:50:00,35.75,35.92,35.72,35.87,747000.0,35.75,35.92,35.72,35.87,747000.0
2008-05-21 14:55:00,35.88,35.94,35.74,35.86,529000.0,35.88,35.94,35.74,35.86,529000.0
2008-05-21 15:00:00,35.89,35.89,35.7,35.76,633000.0,35.89,35.89,35.7,35.76,633000.0
2008-05-21 15:05:00,35.77,35.8,35.56,35.58,1092000.0,35.77,35.8,35.56,35.58,1092000.0
2008-05-21 15:10:00,35.58,35.78,35.47,35.78,1159000.0,35.58,35.78,35.47,35.78,1159000.0
2008-05-21 15:15:00,35.79,35.9,35.7,35.76,985000.0,35.79,35.9,35.7,35.76,985000.0
2008-05-21 15:20:00,35.75,35.82,35.65,35.71,648000.0,35.75,35.82,35.65,35.71,648000.0
2008-05-21 15:25:00,35.72,35.82,35.65,35.68,642000.0,35.72,35.82,35.65,35.68,642000.0
2008-05-21 15:30:00,35.69,35.75,35.63,35.7,578000.0,35.69,35.75,35.63,35.7,578000.0
2008-05-21 15:35:00,35.71,35.72,35.5,35.5,1112000.0,35.71,35.72,35.5,35.5,1112000.0
2008-05-21 15:40:00,35.5,35.54,35.3,35.37,1403000.0,35.5,35.54,35.3,35.37,1403000.0
2008-05-21 15:45:00,35.36,35.51,35.3,35.5,1310000.0,35.36,35.51,35.3,35.5,1310000.0
2008-05-21 15:50:00,35.5,35.66,35.46,35.46,1173000.0,35.5,35.66,35.46,35.46,1173000.0
2008-05-21 15:55:00,35.47,35.53,35.43,35.46,1214000.0,35.47,35.53,35.43,35.46,1214000.0
2008-05-22 09:30:00,35.5,35.7,35.3,35.64,1310000.0,35.5,35.7,35.3,35.64,1310000.0
2008-05-22 09:35:00,35.53,35.68,35.12,35.25,1089000.0,35.53,35.68,35.12,35.25,1089000.0
2008-05-22 09:40:00,35.26,35.28,34.7,34.75,1706000.0,35.26,35.28,34.7,34.75,1706000.0
2008-05-22 09:45:00,34.72,34.81,34.55,34.58,1356000.0,34.72,34.81,34.55,34.58,1356000.0
2008-05-22 09:50:00,34.57,34.69,34.39,34.5,1887000.0,34.57,34.69,34.39,34.5,1887000.0
2008-05-22 09:55:00,34.55,34.66,34.51,34.56,1099000.0,34.55,34.66,34.51,34.56,1099000.0
2008-05-22 10:00:00,34.58,34.82,34.45,34.5,1195000.0,34.58,34.82,34.45,34.5,1195000.0
2008-05-22 10:05:00,34.48,34.56,34.2,34.56,1633000.0,34.48,34.56,34.2,34.56,1633000.0
2008-05-22 10:10:00,34.56,34.85,34.56,34.65,1412000.0,34.56,34.85,34.56,34.65,1412000.0
2008-05-22 10:15:00,34.65,34.79,34.65,34.73,533000.0,34.65,34.79,34.65,34.73,533000.0
2008-05-22 10:20:00,34.74,34.78,34.61,34.68,343000.0,34.74,34.78,34.61,34.68,343000.0
2008-05-22 10:25:00,34.67,34.69,34.52,34.6,379000.0,34.67,34.69,34.52,34.6,379000.0
2008-05-22 10:30:00,34.62,34.99,34.62,34.96,984000.0,34.62,34.99,34.62,34.96,984000.0
2008-05-22 10:35:00,34.95,35.13,34.9,35.01,830000.0,34.95,35.13,34.9,35.01,830000.0
2008-05-22 10:40:00,35.01,35.01,34.77,34.81,550000.0,35.01,35.01,34.77,34.81,550000.0
2008-05-22 10:45:00,34.83,34.89,34.75,34.81,419000.0,34.83,34.89,34.75,34.81,419000.0
2008-05-22 10:50:00,34.79,34.83,34.57,34.69,551000.0,34.79,34.83,34.57,34.69,551000.0
2008-05-22 10:55:00,34.69,34.82,34.67,34.79,192000.0,34.69,34.82,34.67,34.79,192000.0
2008-05-22 11:00:00,34.77,34.8,34.66,34.78,320000.0,34.77,34.8,34.66,34.78,320000.0
2008-05-22 11:05:00,34.78,34.89,34.76,34.85,313000.0,34.78,34.89,34.76,34.85,313000.0
2008-05-22 11:10:00,34.86,34.88,34.7,34.71,242000.0,34.86,34.88,34.7,34.71,242000.0
2008-05-22 11:15:00,34.7,34.75,34.67,34.74,189000.0,34.7,34.75,34.67,34.74,189000.0
2008-05-22 11:20:00,34.72,34.86,34.7,34.86,222000.0,34.72,34.86,34.7,34.86,222000.0
2008-05-22 11:25:00,34.86,34.88,34.68,34.7,375000.0,34.86,34.88,34.68,34.7,375000.0
2008-05-22 11:30:00,34.71,34.72,34.52,34.52,458000.0,34.71,34.72,34.52,34.52,458000.0
2008-05-22 11:35:00,34.54,34.59,34.32,34.43,767000.0,34.54,34.59,34.32,34.43,767000.0
2008-05-22 11:40:00,34.43,34.51,34.34,34.38,425000.0,34.43,34.51,34.34,34.38,425000.0
2008-05-22 11:45:00,34.38,34.4,34.16,34.28,773000.0,34.38,34.4,34.16,34.28,773000.0
2008-05-22 11:50:00,34.28,34.38,34.21,34.21,490000.0,34.28,34.38,34.21,34.21,490000.0
2008-05-22 11:55:00,34.24,34.24,33.88,34.11,1699000.0,34.24,34.24,33.88,34.11,1699000.0
2008-05-22 12:00:00,34.1,34.15,34.03,34.07,363000.0,34.1,34.15,34.03,34.07,363000.0
2008-05-22 12:05:00,34.07,34.14,34.04,34.06,248000.0,34.07,34.14,34.04,34.06,248000.0
2008-05-22 12:10:00,34.09,34.09,33.93,34.04,548000.0,34.09,34.09,33.93,34.04,548000.0
2008-05-22 12:15:00,34.02,34.07,33.93,33.93,855000.0,34.02,34.07,33.93,33.93,855000.0
2008-05-22 12:20:00,33.93,34.08,33.92,34.04,777000.0,33.93,34.08,33.92,34.04,777000.0
2008-05-22 12:25:00,34.04,34.08,33.99,34.04,331000.0,34.04,34.08,33.99,34.04,331000.0
2008-05-22 12:30:00,34.02,34.22,34.02,34.08,747000.0,34.02,34.22,34.02,34.08,747000.0
2008-05-22 12:35:00,34.08,34.17,34.05,34.17,319000.0,34.08,34.17,34.05,34.17,319000.0
2008-05-22 12:40:00,34.17,34.25,34.13,34.23,536000.0,34.17,34.25,34.13,34.23,536000.0
2008-05-22 12:45:00,34.21,34.4,34.2,34.35,597000.0,34.21,34.4,34.2,34.35,597000.0
2008-05-22 12:50:00,34.35,34.4,34.22,34.26,520000.0,34.35,34.4,34.22,34.26,520000.0
2008-05-22 12:55:00,34.27,34.27,34.16,34.21,276000.0,34.27,34.27,34.16,34.21,276000.0
2008-05-22 13:00:00,34.21,34.25,34.16,34.18,284000.0,34.21,34.25,34.16,34.18,284000.0
2008-05-22 13:05:00,34.19,34.2,34.08,34.08,322000.0,34.19,34.2,34.08,34.08,322000.0
2008-05-22 13:10:00,34.1,34.13,34.02,34.04,254000.0,34.1,34.13,34.02,34.04,254000.0
2008-05-22 13:15:00,34.04,34.12,33.97,34.01,567000.0,34.04,34.12,33.97,34.01,567000.0
2008-05-22 13:20:00,33.99,34.01,33.89,33.91,542000.0,33.99,34.01,33.89,33.91,542000.0
2008-05-22 13:25:00,33.91,34.04,33.91,33.97,391000.0,33.91,34.04,33.91,33.97,391000.0
2008-05-22 13:30:00,33.97,33.99,33.91,33.93,256000.0,33.97,33.99,33.91,33.93,256000.0
2008-05-22 13:35:00,33.93,34.01,33.82,33.88,763000.0,33.93,34.01,33.82,33.88,763000.0
2008-05-22 13:40:00,33.88,33.98,33.87,33.98,374000.0,33.88,33.98,33.87,33.98,374000.0
2008-05-22 13:45:00,33.96,34.1,33.94,34.08,510000.0,33.96,34.1,33.94,34.08,510000.0
2008-05-22 13:50:00,34.07,34.09,33.93,33.98,670000.0,34.07,34.09,33.93,33.98,670000.0
2008-05-22 13:55:00,33.98,33.99,33.92,33.93,435000.0,33.98,33.99,33.92,33.93,435000.0
2008-05-22 14:00:00,33.92,33.98,33.89,33.92,290000.0,33.92,33.98,33.89,33.92,290000.0
2008-05-22 14:05:00,33.92,33.97,33.79,33.86,867000.0,33.92,33.97,33.79,33.86,867000.0
2008-05-22 14:10:00,33.87,33.88,33.67,33.71,873000.0,33.87,33.88,33.67,33.71,873000.0
2008-05-22 14:15:00,33.71,33.82,33.54,33.61,969000.0,33.71,33.82,33.54,33.61,969000.0
2008-05-22 14:20:00,33.61,33.65,33.4,33.46,930000.0,33.61,33.65,33.4,33.46,930000.0
2008-05-22 14:25:00,33.47,33.5,33.24,33.37,911000.0,33.47,33.5,33.24,33.37,911000.0
2008-05-22 14:30:00,33.35,33.44,33.3,33.36,776000.0,33.35,33.44,33.3,33.36,776000.0
2008-05-22 14:35:00,33.37,33.57,33.36,33.56,941000.0,33.37,33.57,33.36,33.56,941000.0
2008-05-22 14:40:00,33.56,33.57,33.32,33.39,594000.0,33.56,33.57,33.32,33.39,594000.0
2008-05-22 14:45:00,33.39,33.41,33.25,33.25,526000.0,33.39,33.41,33.25,33.25,526000.0
2008-05-22 14:50:00,33.25,33.43,33.25,33.43,590000.0,33.25,33.43,33.25,33.43,590000.0
2008-05-22 14:55:00,33.41,33.55,33.38,33.44,690000.0,33.41,33.55,33.38,33.44,690000.0
2008-05-22 15:00:00,33.47,33.63,33.42,33.62,756000.0,33.47,33.63,33.42,33.62,756000.0
2008-05-22 15:05:00,33.62,33.7,33.56,33.59,865000.0,33.62,33.7,33.56,33.59,865000.0
2008-05-22 15:10:00,33.59,33.6,33.44,33.6,480000.0,33.59,33.6,33.44,33.6,480000.0
2008-05-22 15:15:00,33.6,33.69,33.57,33.63,690000.0,33.6,33.69,33.57,33.63,690000.0
2008-05-22 15:20:00,33.63,33.66,33.23,33.3,1299000.0,33.63,33.66,33.23,33.3,1299000.0
2008-05-22 15:25:00,33.31,33.42,33.07,33.14,927000.0,33.31,33.42,33.07,33.14,927000.0
2008-05-22 15:30:00,33.14,33.27,33.12,33.27,851000.0,33.14,33.27,33.12,33.27,851000.0
2008-05-22 15:35:00,33.27,33.35,33.15,33.34,889000.0,33.27,33.35,33.15,33.34,889000.0
2008-05-22 15:40:00,33.34,33.45,33.29,33.43,1187000.0,33.34,33.45,33.29,33.43,1187000.0
2008-05-22 15:45:00,33.43,33.55,33.35,33.52,1111000.0,33.43,33.55,33.35,33.52,1111000.0
2008-05-22 15:50:00,33.51,33.6,33.46,33.49,1551000.0,33.51,33.6,33.46,33.49,1551000.0
2008-05-22 15:55:00,33.48,33.5,33.31,33.45,1424000.0,33.48,33.5,33.31,33.45,1424000.0
2008-05-23 09:30:00,33.37,33.46,33.14,33.41,1282000.0,33.37,33.46,33.14,33.41,1282000.0
2008-05-23 09:35:00,33.41,33.8,33.31,33.8,1866000.0,33.41,33.8,33.31,33.8,1866000.0
2008-05-23 09:40:00,33.79,33.8,33.6,33.6,1118000.0,33.79,33.8,33.6,33.6,1118000.0
2008-05-23 09:45:00,33.6,33.7,33.44,33.5,941000.0,33.6,33.7,33.44,33.5,941000.0
2008-05-23 09:50:00,33.48,33.77,33.45,33.7,1166000.0,33.48,33.77,33.45,33.7,1166000.0
2008-05-23 09:55:00,33.7,33.84,33.35,33.4,866000.0,33.7,33.84,33.35,33.4,866000.0
2008-05-23 10:00:00,33.4,33.49,33.24,33.33,1084000.0,33.4,33.49,33.24,33.33,1084000.0
2008-05-23 10:05:00,33.33,33.42,33.27,33.31,450000.0,33.33,33.42,33.27,33.31,450000.0
2008-05-23 10:10:00,33.31,33.38,33.23,33.24,655000.0,33.31,33.38,33.23,33.24,655000.0
2008-05-23 10:15:00,33.23,33.26,33.03,33.2,798000.0,33.23,33.26,33.03,33.2,798000.0
2008-05-23 10:20:00,33.2,33.47,33.15,33.45,952000.0,33.2,33.47,33.15,33.45,952000.0
2008-05-23 10:25:00,33.45,33.45,33.2,33.22,490000.0,33.45,33.45,33.2,33.22,490000.0
2008-05-23 10:30:00,33.21,33.37,33.16,33.24,470000.0,33.21,33.37,33.16,33.24,470000.0
2008-05-23 10:35:00,33.24,33.24,32.8,32.85,1517000.0,33.24,33.24,32.8,32.85,1517000.0
2008-05-23 10:40:00,32.85,32.95,32.8,32.88,519000.0,32.85,32.95,32.8,32.88,519000.0
2008-05-23 10:45:00,32.87,32.96,32.81,32.9,368000.0,32.87,32.96,32.81,32.9,368000.0
2008-05-23 10:50:00,32.89,32.98,32.83,32.9,401000.0,32.89,32.98,32.83,32.9,401000.0
2008-05-23 10:55:00,32.92,33.03,32.84,32.99,577000.0,32.92,33.03,32.84,32.99,577000.0
2008-05-23 11:00:00,32.95,32.97,32.83,32.88,265000.0,32.95,32.97,32.83,32.88,265000.0
2008-05-23 11:05:00,32.88,32.95,32.85,32.91,254000.0,32.88,32.95,32.85,32.91,254000.0
2008-05-23 11:10:00,32.91,32.92,32.6,32.73,865000.0,32.91,32.92,32.6,32.73,865000.0
2008-05-23 11:15:00,32.72,32.74,32.51,32.63,737000.0,32.72,32.74,32.51,32.63,737000.0
2008-05-23 11:20:00,32.61,32.69,32.55,32.59,478000.0,32.61,32.69,32.55,32.59,478000.0
2008-05-23 11:25:00,32.58,32.65,32.37,32.38,526000.0,32.58,32.65,32.37,32.38,526000.0
2008-05-23 11:30:00,32.38,32.41,32.19,32.24,1048000.0,32.38,32.41,32.19,32.24,1048000.0
2008-05-23 11:35:00,32.24,32.44,32.2,32.43,921000.0,32.24,32.44,32.2,32.43,921000.0
2008-05-23 11:40:00,32.43,32.44,32.32,32.35,350000.0,32.43,32.44,32.32,32.35,350000.0
2008-05-23 11:45:00,32.33,32.49,32.27,32.47,649000.0,32.33,32.49,32.27,32.47,649000.0
2008-05-23 11:50:00,32.48,32.67,32.48,32.51,806000.0,32.48,32.67,32.48,32.51,806000.0
2008-05-23 11:55:00,32.53,32.68,32.45,32.67,596000.0,32.53,32.68,32.45,32.67,596000.0
2008-05-23 12:00:00,32.65,32.78,32.61,32.61,703000.0,32.65,32.78,32.61,32.61,703000.0
2008-05-23 12:05:00,32.65,32.65,32.55,32.59,203000.0,32.65,32.65,32.55,32.59,203000.0
2008-05-23 12:10:00,32.59,32.62,32.55,32.57,251000.0,32.59,32.62,32.55,32.57,251000.0
2008-05-23 12:15:00,32.56,32.58,32.43,32.49,288000.0,32.56,32.58,32.43,32.49,288000.0
2008-05-23 12:20:00,32.49,32.56,32.45,32.55,232000.0,32.49,32.56,32.45,32.55,232000.0
2008-05-23 12:25:00,32.54,32.6,32.51,32.58,211000.0,32.54,32.6,32.51,32.58,211000.0
2008-05-23 12:30:00,32.57,32.69,32.54,32.54,300000.0,32.57,32.69,32.54,32.54,300000.0
2008-05-23 12:35:00,32.56,32.56,32.46,32.46,293000.0,32.56,32.56,32.46,32.46,293000.0
2008-05-23 12:40:00,32.46,32.48,32.3,32.32,399000.0,32.46,32.48,32.3,32.32,399000.0
2008-05-23 12:45:00,32.34,32.44,32.27,32.28,369000.0,32.34,32.44,32.27,32.28,369000.0
2008-05-23 12:50:00,32.28,32.48,32.26,32.39,308000.0,32.28,32.48,32.26,32.39,308000.0
2008-05-23 12:55:00,32.4,32.44,32.33,32.39,166000.0,32.4,32.44,32.33,32.39,166000.0
2008-05-23 13:00:00,32.38,32.52,32.35,32.46,206000.0,32.38,32.52,32.35,32.46,206000.0
2008-05-23 13:05:00,32.49,32.5,32.42,32.46,114000.0,32.49,32.5,32.42,32.46,114000.0
2008-05-23 13:10:00,32.44,32.48,32.4,32.48,147000.0,32.44,32.48,32.4,32.48,147000.0
2008-05-23 13:15:00,32.48,32.51,32.42,32.49,186000.0,32.48,32.51,32.42,32.49,186000.0
2008-05-23 13:20:00,32.48,32.5,32.43,32.45,140000.0,32.48,32.5,32.43,32.45,140000.0
2008-05-23 13:25:00,32.45,32.49,32.43,32.47,115000.0,32.45,32.49,32.43,32.47,115000.0
2008-05-23 13:30:00,32.47,32.62,32.47,32.56,377000.0,32.47,32.62,32.47,32.56,377000.0
2008-05-23 13:35:00,32.57,32.58,32.53,32.55,140000.0,32.57,32.58,32.53,32.55,140000.0
2008-05-23 13:40:00,32.54,32.66,32.54,32.66,184000.0,32.54,32.66,32.54,32.66,184000.0
2008-05-23 13:45:00,32.65,32.9,32.62,32.83,574000.0,32.65,32.9,32.62,32.83,574000.0
2008-05-23 13:50:00,32.83,32.87,32.67,32.69,675000.0,32.83,32.87,32.67,32.69,675000.0
2008-05-23 13:55:00,32.67,32.75,32.67,32.73,192000.0,32.67,32.75,32.67,32.73,192000.0
2008-05-23 14:00:00,32.73,32.83,32.7,32.77,424000.0,32.73,32.83,32.7,32.77,424000.0
2008-05-23 14:05:00,32.77,32.78,32.68,32.76,239000.0,32.77,32.78,32.68,32.76,239000.0
2008-05-23 14:10:00,32.76,32.8,32.65,32.66,330000.0,32.76,32.8,32.65,32.66,330000.0
2008-05-23 14:15:00,32.64,32.74,32.62,32.7,285000.0,32.64,32.74,32.62,32.7,285000.0
2008-05-23 14:20:00,32.7,32.75,32.68,32.74,207000.0,32.7,32.75,32.68,32.74,207000.0
2008-05-23 14:25:00,32.75,32.79,32.7,32.77,138000.0,32.75,32.79,32.7,32.77,138000.0
2008-05-23 14:30:00,32.79,32.85,32.75,32.82,361000.0,32.79,32.85,32.75,32.82,361000.0
2008-05-23 14:35:00,32.8,32.86,32.7,32.72,456000.0,32.8,32.86,32.7,32.72,456000.0
2008-05-23 14:40:00,32.72,32.82,32.64,32.82,440000.0,32.72,32.82,32.64,32.82,440000.0
2008-05-23 14:45:00,32.8,32.96,32.78,32.91,898000.0,32.8,32.96,32.78,32.91,898000.0
2008-05-23 14:50:00,32.91,32.92,32.84,32.92,349000.0,32.91,32.92,32.84,32.92,349000.0
2008-05-23 14:55:00,32.89,33.03,32.86,32.9,748000.0,32.89,33.03,32.86,32.9,748000.0
2008-05-23 15:00:00,32.88,32.92,32.8,32.92,439000.0,32.88,32.92,32.8,32.92,439000.0
2008-05-23 15:05:00,32.9,33.01,32.9,32.93,451000.0,32.9,33.01,32.9,32.93,451000.0
2008-05-23 15:10:00,32.93,33.0,32.7,32.79,618000.0,32.93,33.0,32.7,32.79,618000.0
2008-05-23 15:15:00,32.77,32.86,32.73,32.81,266000.0,32.77,32.86,32.73,32.81,266000.0
2008-05-23 15:20:00,32.8,32.83,32.73,32.79,318000.0,32.8,32.83,32.73,32.79,318000.0
2008-05-23 15:25:00,32.78,32.92,32.75,32.86,570000.0,32.78,32.92,32.75,32.86,570000.0
2008-05-23 15:30:00,32.86,32.92,32.81,32.86,614000.0,32.86,32.92,32.81,32.86,614000.0
2008-05-23 15:35:00,32.87,32.93,32.82,32.89,504000.0,32.87,32.93,32.82,32.89,504000.0
2008-05-23 15:40:00,32.89,32.98,32.88,32.96,581000.0,32.89,32.98,32.88,32.96,581000.0
2008-05-23 15:45:00,32.96,32.98,32.85,32.96,919000.0,32.96,32.98,32.85,32.96,919000.0
2008-05-23 15:50:00,32.96,32.97,32.87,32.9,831000.0,32.96,32.97,32.87,32.9,831000.0
2008-05-23 15:55:00,32.89,32.9,32.81,32.85,859000.0,32.89,32.9,32.81,32.85,859000.0
2008-05-27 09:30:00,33.08,33.34,33.05,33.18,1099000.0,33.08,33.34,33.05,33.18,1099000.0
2008-05-27 09:35:00,33.2,33.39,33.1,33.34,1435000.0,33.2,33.39,33.1,33.34,1435000.0
2008-05-27 09:40:00,33.33,33.48,33.3,33.4,1382000.0,33.33,33.48,33.3,33.4,1382000.0
2008-05-27 09:45:00,33.38,33.58,33.34,33.55,1186000.0,33.38,33.58,33.34,33.55,1186000.0
2008-05-27 09:50:00,33.57,33.67,33.45,33.46,1279000.0,33.57,33.67,33.45,33.46,1279000.0
2008-05-27 09:55:00,33.46,33.54,33.43,33.5,577000.0,33.46,33.54,33.43,33.5,577000.0
2008-05-27 10:00:00,33.48,33.75,33.45,33.65,1290000.0,33.48,33.75,33.45,33.65,1290000.0
2008-05-27 10:05:00,33.66,33.82,33.61,33.71,820000.0,33.66,33.82,33.61,33.71,820000.0
2008-05-27 10:10:00,33.71,33.72,33.56,33.62,511000.0,33.71,33.72,33.56,33.62,511000.0
2008-05-27 10:15:00,33.61,33.66,33.49,33.52,612000.0,33.61,33.66,33.49,33.52,612000.0
2008-05-27 10:20:00,33.52,33.6,33.41,33.47,884000.0,33.52,33.6,33.41,33.47,884000.0
2008-05-27 10:25:00,33.49,33.6,33.45,33.58,339000.0,33.49,33.6,33.45,33.58,339000.0
2008-05-27 10:30:00,33.59,33.6,33.47,33.52,417000.0,33.59,33.6,33.47,33.52,417000.0
2008-05-27 10:35:00,33.52,33.58,33.48,33.5,248000.0,33.52,33.58,33.48,33.5,248000.0
2008-05-27 10:40:00,33.48,33.61,33.48,33.54,248000.0,33.48,33.61,33.48,33.54,248000.0
2008-05-27 10:45:00,33.54,33.65,33.53,33.63,432000.0,33.54,33.65,33.53,33.63,432000.0
2008-05-27 10:50:00,33.63,33.63,33.52,33.61,312000.0,33.63,33.63,33.52,33.61,312000.0
2008-05-27 10:55:00,33.6,33.67,33.6,33.63,311000.0,33.6,33.67,33.6,33.63,311000.0
2008-05-27 11:00:00,33.63,33.66,33.56,33.63,283000.0,33.63,33.66,33.56,33.63,283000.0
2008-05-27 11:05:00,33.63,33.63,33.44,33.44,483000.0,33.63,33.63,33.44,33.44,483000.0
2008-05-27 11:10:00,33.45,33.54,33.45,33.49,297000.0,33.45,33.54,33.45,33.49,297000.0
2008-05-27 11:15:00,33.49,33.51,33.35,33.37,544000.0,33.49,33.51,33.35,33.37,544000.0
2008-05-27 11:20:00,33.36,33.4,33.23,33.26,532000.0,33.36,33.4,33.23,33.26,532000.0
2008-05-27 11:25:00,33.26,33.37,33.26,33.34,228000.0,33.26,33.37,33.26,33.34,228000.0
2008-05-27 11:30:00,33.34,33.35,33.04,33.04,634000.0,33.34,33.35,33.04,33.04,634000.0
2008-05-27 11:35:00,33.04,33.16,33.02,33.02,829000.0,33.04,33.16,33.02,33.02,829000.0
2008-05-27 11:40:00,33.04,33.19,33.03,33.12,417000.0,33.04,33.19,33.03,33.12,417000.0
2008-05-27 11:45:00,33.14,33.2,33.13,33.15,344000.0,33.14,33.2,33.13,33.15,344000.0
2008-05-27 11:50:00,33.15,33.15,33.02,33.02,233000.0,33.15,33.15,33.02,33.02,233000.0
2008-05-27 11:55:00,33.04,33.08,32.9,32.9,512000.0,33.04,33.08,32.9,32.9,512000.0
2008-05-27 12:00:00,32.88,32.99,32.73,32.93,997000.0,32.88,32.99,32.73,32.93,997000.0
2008-05-27 12:05:00,32.92,32.99,32.9,32.98,392000.0,32.92,32.99,32.9,32.98,392000.0
2008-05-27 12:10:00,32.98,33.03,32.96,33.01,196000.0,32.98,33.03,32.96,33.01,196000.0
2008-05-27 12:15:00,33.03,33.15,33.01,33.15,276000.0,33.03,33.15,33.01,33.15,276000.0
2008-05-27 12:20:00,33.15,33.23,33.13,33.22,243000.0,33.15,33.23,33.13,33.22,243000.0
2008-05-27 12:25:00,33.22,33.31,33.22,33.26,334000.0,33.22,33.31,33.22,33.26,334000.0
2008-05-27 12:30:00,33.26,33.27,33.16,33.2,233000.0,33.26,33.27,33.16,33.2,233000.0
2008-05-27 12:35:00,33.2,33.27,33.2,33.27,105000.0,33.2,33.27,33.2,33.27,105000.0
2008-05-27 12:40:00,33.28,33.33,33.21,33.23,243000.0,33.28,33.33,33.21,33.23,243000.0
2008-05-27 12:45:00,33.23,33.27,33.22,33.25,53000.0,33.23,33.27,33.22,33.25,53000.0
2008-05-27 12:50:00,33.22,33.29,33.2,33.24,163000.0,33.22,33.29,33.2,33.24,163000.0
2008-05-27 12:55:00,33.25,33.44,33.23,33.4,409000.0,33.25,33.44,33.23,33.4,409000.0
2008-05-27 13:00:00,33.4,33.42,33.34,33.41,91000.0,33.4,33.42,33.34,33.41,91000.0
2008-05-27 13:05:00,33.41,33.41,33.33,33.33,143000.0,33.41,33.41,33.33,33.33,143000.0
2008-05-27 13:10:00,33.34,33.41,33.32,33.39,182000.0,33.34,33.41,33.32,33.39,182000.0
2008-05-27 13:15:00,33.38,33.46,33.35,33.44,215000.0,33.38,33.46,33.35,33.44,215000.0
2008-05-27 13:20:00,33.43,33.55,33.42,33.5,443000.0,33.43,33.55,33.42,33.5,443000.0
2008-05-27 13:25:00,33.5,33.54,33.47,33.48,120000.0,33.5,33.54,33.47,33.48,120000.0
2008-05-27 13:30:00,33.48,33.52,33.38,33.41,330000.0,33.48,33.52,33.38,33.41,330000.0
2008-05-27 13:35:00,33.41,33.46,33.37,33.46,144000.0,33.41,33.46,33.37,33.46,144000.0
2008-05-27 13:40:00,33.45,33.54,33.45,33.48,292000.0,33.45,33.54,33.45,33.48,292000.0
2008-05-27 13:45:00,33.5,33.5,33.39,33.4,164000.0,33.5,33.5,33.39,33.4,164000.0
2008-05-27 13:50:00,33.4,33.43,33.35,33.38,394000.0,33.4,33.43,33.35,33.38,394000.0
2008-05-27 13:55:00,33.37,33.5,33.37,33.5,291000.0,33.37,33.5,33.37,33.5,291000.0
2008-05-27 14:00:00,33.5,33.54,33.44,33.44,338000.0,33.5,33.54,33.44,33.44,338000.0
2008-05-27 14:05:00,33.46,33.54,33.42,33.47,174000.0,33.46,33.54,33.42,33.47,174000.0
2008-05-27 14:10:00,33.48,33.52,33.46,33.51,227000.0,33.48,33.52,33.46,33.51,227000.0
2008-05-27 14:15:00,33.5,33.52,33.41,33.42,275000.0,33.5,33.52,33.41,33.42,275000.0
2008-05-27 14:20:00,33.42,33.51,33.4,33.5,272000.0,33.42,33.51,33.4,33.5,272000.0
2008-05-27 14:25:00,33.5,33.66,33.49,33.58,659000.0,33.5,33.66,33.49,33.58,659000.0
2008-05-27 14:30:00,33.57,33.67,33.56,33.62,217000.0,33.57,33.67,33.56,33.62,217000.0
2008-05-27 14:35:00,33.64,33.7,33.58,33.59,459000.0,33.64,33.7,33.58,33.59,459000.0
2008-05-27 14:40:00,33.59,33.76,33.59,33.71,639000.0,33.59,33.76,33.59,33.71,639000.0
2008-05-27 14:45:00,33.69,33.77,33.67,33.77,363000.0,33.69,33.77,33.67,33.77,363000.0
2008-05-27 14:50:00,33.77,33.79,33.68,33.68,374000.0,33.77,33.79,33.68,33.68,374000.0
2008-05-27 14:55:00,33.68,33.74,33.61,33.62,478000.0,33.68,33.74,33.61,33.62,478000.0
2008-05-27 15:00:00,33.63,33.73,33.59,33.7,335000.0,33.63,33.73,33.59,33.7,335000.0
2008-05-27 15:05:00,33.71,33.8,33.69,33.75,531000.0,33.71,33.8,33.69,33.75,531000.0
2008-05-27 15:10:00,33.76,33.78,33.67,33.68,257000.0,33.76,33.78,33.67,33.68,257000.0
2008-05-27 15:15:00,33.69,33.75,33.66,33.71,318000.0,33.69,33.75,33.66,33.71,318000.0
2008-05-27 15:20:00,33.72,33.73,33.66,33.72,303000.0,33.72,33.73,33.66,33.72,303000.0
2008-05-27 15:25:00,33.72,33.78,33.66,33.78,361000.0,33.72,33.78,33.66,33.78,361000.0
2008-05-27 15:30:00,33.78,33.82,33.74,33.8,475000.0,33.78,33.82,33.74,33.8,475000.0
2008-05-27 15:35:00,33.8,33.84,33.75,33.8,665000.0,33.8,33.84,33.75,33.8,665000.0
2008-05-27 15:40:00,33.8,33.8,33.66,33.68,626000.0,33.8,33.8,33.66,33.68,626000.0
2008-05-27 15:45:00,33.68,33.74,33.68,33.69,364000.0,33.68,33.74,33.68,33.69,364000.0
2008-05-27 15:50:00,33.68,33.74,33.6,33.62,671000.0,33.68,33.74,33.6,33.62,671000.0
2008-05-27 15:55:00,33.62,33.7,33.62,33.62,565000.0,33.62,33.7,33.62,33.62,565000.0
2008-05-28 09:30:00,33.98,34.3,33.9,34.28,1232000.0,33.98,34.3,33.9,34.28,1232000.0
2008-05-28 09:35:00,34.28,34.3,34.13,34.25,1019000.0,34.28,34.3,34.13,34.25,1019000.0
2008-05-28 09:40:00,34.27,34.36,33.93,33.95,1185000.0,34.27,34.36,33.93,33.95,1185000.0
2008-05-28 09:45:00,33.96,34.11,33.9,33.94,887000.0,33.96,34.11,33.9,33.94,887000.0
2008-05-28 09:50:00,33.93,34.09,33.81,34.02,899000.0,33.93,34.09,33.81,34.02,899000.0
2008-05-28 09:55:00,34.04,34.13,33.96,34.03,490000.0,34.04,34.13,33.96,34.03,490000.0
2008-05-28 10:00:00,34.05,34.05,33.87,33.9,490000.0,34.05,34.05,33.87,33.9,490000.0
2008-05-28 10:05:00,33.91,33.99,33.86,33.86,507000.0,33.91,33.99,33.86,33.86,507000.0
2008-05-28 10:10:00,33.86,33.9,33.74,33.77,876000.0,33.86,33.9,33.74,33.77,876000.0
2008-05-28 10:15:00,33.77,33.86,33.67,33.73,574000.0,33.77,33.86,33.67,33.73,574000.0
2008-05-28 10:20:00,33.73,33.95,33.71,33.9,681000.0,33.73,33.95,33.71,33.9,681000.0
2008-05-28 10:25:00,33.89,33.93,33.84,33.85,276000.0,33.89,33.93,33.84,33.85,276000.0
2008-05-28 10:30:00,33.84,33.94,33.82,33.87,244000.0,33.84,33.94,33.82,33.87,244000.0
2008-05-28 10:35:00,33.87,33.92,33.76,33.88,499000.0,33.87,33.92,33.76,33.88,499000.0
2008-05-28 10:40:00,33.88,33.94,33.87,33.91,285000.0,33.88,33.94,33.87,33.91,285000.0
2008-05-28 10:45:00,33.92,33.94,33.87,33.88,162000.0,33.92,33.94,33.87,33.88,162000.0
2008-05-28 10:50:00,33.88,33.92,33.77,33.84,398000.0,33.88,33.92,33.77,33.84,398000.0
2008-05-28 10:55:00,33.83,34.02,33.83,33.98,353000.0,33.83,34.02,33.83,33.98,353000.0
2008-05-28 11:00:00,33.98,34.09,33.97,34.08,430000.0,33.98,34.09,33.97,34.08,430000.0
2008-05-28 11:05:00,34.07,34.14,34.04,34.12,475000.0,34.07,34.14,34.04,34.12,475000.0
2008-05-28 11:10:00,34.11,34.14,34.04,34.07,314000.0,34.11,34.14,34.04,34.07,314000.0
2008-05-28 11:15:00,34.05,34.11,34.01,34.07,357000.0,34.05,34.11,34.01,34.07,357000.0
2008-05-28 11:20:00,34.06,34.13,34.03,34.06,374000.0,34.06,34.13,34.03,34.06,374000.0
2008-05-28 11:25:00,34.03,34.13,34.03,34.07,366000.0,34.03,34.13,34.03,34.07,366000.0
2008-05-28 11:30:00,34.06,34.12,33.99,34.08,484000.0,34.06,34.12,33.99,34.08,484000.0
2008-05-28 11:35:00,34.08,34.2,34.07,34.13,520000.0,34.08,34.2,34.07,34.13,520000.0
2008-05-28 11:40:00,34.14,34.3,34.14,34.18,439000.0,34.14,34.3,34.14,34.18,439000.0
2008-05-28 11:45:00,34.19,34.28,34.12,34.21,564000.0,34.19,34.28,34.12,34.21,564000.0
2008-05-28 11:50:00,34.2,34.27,34.16,34.24,323000.0,34.2,34.27,34.16,34.24,323000.0
2008-05-28 11:55:00,34.24,34.24,34.01,34.01,367000.0,34.24,34.24,34.01,34.01,367000.0
2008-05-28 12:00:00,34.01,34.15,34.0,34.01,406000.0,34.01,34.15,34.0,34.01,406000.0
2008-05-28 12:05:00,34.04,34.06,33.92,33.94,365000.0,34.04,34.06,33.92,33.94,365000.0
2008-05-28 12:10:00,33.94,34.02,33.94,34.02,224000.0,33.94,34.02,33.94,34.02,224000.0
2008-05-28 12:15:00,34.02,34.08,33.98,34.04,300000.0,34.02,34.08,33.98,34.04,300000.0
2008-05-28 12:20:00,34.06,34.07,34.0,34.03,218000.0,34.06,34.07,34.0,34.03,218000.0
2008-05-28 12:25:00,34.05,34.1,34.01,34.09,187000.0,34.05,34.1,34.01,34.09,187000.0
2008-05-28 12:30:00,34.09,34.1,33.96,34.02,149000.0,34.09,34.1,33.96,34.02,149000.0
2008-05-28 12:35:00,34.0,34.04,33.97,34.04,112000.0,34.0,34.04,33.97,34.04,112000.0
2008-05-28 12:40:00,34.03,34.08,33.98,34.05,153000.0,34.03,34.08,33.98,34.05,153000.0
2008-05-28 12:45:00,34.06,34.1,34.02,34.07,103000.0,34.06,34.1,34.02,34.07,103000.0
2008-05-28 12:50:00,34.07,34.07,33.99,33.99,91000.0,34.07,34.07,33.99,33.99,91000.0
2008-05-28 12:55:00,33.98,34.04,33.98,34.02,160000.0,33.98,34.04,33.98,34.02,160000.0
2008-05-28 13:00:00,34.02,34.05,33.99,34.01,86000.0,34.02,34.05,33.99,34.01,86000.0
2008-05-28 13:05:00,34.04,34.15,34.01,34.15,211000.0,34.04,34.15,34.01,34.15,211000.0
2008-05-28 13:10:00,34.15,34.27,34.14,34.18,450000.0,34.15,34.27,34.14,34.18,450000.0
2008-05-28 13:15:00,34.18,34.26,34.17,34.23,221000.0,34.18,34.26,34.17,34.23,221000.0
2008-05-28 13:20:00,34.25,34.25,34.16,34.21,169000.0,34.25,34.25,34.16,34.21,169000.0
2008-05-28 13:25:00,34.21,34.33,34.18,34.31,269000.0,34.21,34.33,34.18,34.31,269000.0
2008-05-28 13:30:00,34.33,34.41,34.29,34.3,718000.0,34.33,34.41,34.29,34.3,718000.0
2008-05-28 13:35:00,34.3,34.42,34.26,34.38,467000.0,34.3,34.42,34.26,34.38,467000.0
2008-05-28 13:40:00,34.38,34.38,34.24,34.29,230000.0,34.38,34.38,34.24,34.29,230000.0
2008-05-28 13:45:00,34.27,34.35,34.27,34.35,265000.0,34.27,34.35,34.27,34.35,265000.0
2008-05-28 13:50:00,34.34,34.38,34.3,34.37,242000.0,34.34,34.38,34.3,34.37,242000.0
2008-05-28 13:55:00,34.37,34.37,34.3,34.3,126000.0,34.37,34.37,34.3,34.3,126000.0
2008-05-28 14:00:00,34.34,34.35,34.25,34.25,236000.0,34.34,34.35,34.25,34.25,236000.0
2008-05-28 14:05:00,34.27,34.39,34.26,34.38,241000.0,34.27,34.39,34.26,34.38,241000.0
2008-05-28 14:10:00,34.37,34.5,34.34,34.44,494000.0,34.37,34.5,34.34,34.44,494000.0
2008-05-28 14:15:00,34.45,34.48,34.36,34.4,347000.0,34.45,34.48,34.36,34.4,347000.0
2008-05-28 14:20:00,34.4,34.42,34.28,34.3,424000.0,34.4,34.42,34.28,34.3,424000.0
2008-05-28 14:25:00,34.3,34.38,34.3,34.33,120000.0,34.3,34.38,34.3,34.33,120000.0
2008-05-28 14:30:00,34.35,34.38,34.33,34.37,213000.0,34.35,34.38,34.33,34.37,213000.0
2008-05-28 14:35:00,34.38,34.56,34.37,34.53,607000.0,34.38,34.56,34.37,34.53,607000.0
2008-05-28 14:40:00,34.52,34.56,34.43,34.5,419000.0,34.52,34.56,34.43,34.5,419000.0
2008-05-28 14:45:00,34.5,34.52,34.42,34.48,353000.0,34.5,34.52,34.42,34.48,353000.0
2008-05-28 14:50:00,34.49,34.51,34.45,34.49,257000.0,34.49,34.51,34.45,34.49,257000.0
2008-05-28 14:55:00,34.49,34.49,34.34,34.41,491000.0,34.49,34.49,34.34,34.41,491000.0
2008-05-28 15:00:00,34.41,34.48,34.38,34.41,397000.0,34.41,34.48,34.38,34.41,397000.0
2008-05-28 15:05:00,34.41,34.44,34.26,34.33,460000.0,34.41,34.44,34.26,34.33,460000.0
2008-05-28 15:10:00,34.33,34.34,34.25,34.33,420000.0,34.33,34.34,34.25,34.33,420000.0
2008-05-28 15:15:00,34.33,34.42,34.28,34.42,492000.0,34.33,34.42,34.28,34.42,492000.0
2008-05-28 15:20:00,34.42,34.42,34.27,34.3,363000.0,34.42,34.42,34.27,34.3,363000.0
2008-05-28 15:25:00,34.31,34.45,34.3,34.44,537000.0,34.31,34.45,34.3,34.44,537000.0
2008-05-28 15:30:00,34.43,34.51,34.4,34.48,357000.0,34.43,34.51,34.4,34.48,357000.0
2008-05-28 15:35:00,34.5,34.5,34.4,34.47,402000.0,34.5,34.5,34.4,34.47,402000.0
2008-05-28 15:40:00,34.45,34.52,34.43,34.46,576000.0,34.45,34.52,34.43,34.46,576000.0
2008-05-28 15:45:00,34.46,34.53,34.42,34.5,684000.0,34.46,34.53,34.42,34.5,684000.0
2008-05-28 15:50:00,34.49,34.53,34.45,34.46,861000.0,34.49,34.53,34.45,34.46,861000.0
2008-05-28 15:55:00,34.47,34.51,34.45,34.49,666000.0,34.47,34.51,34.45,34.49,666000.0
2008-05-29 09:30:00,34.6,34.83,34.51,34.81,929000.0,34.6,34.83,34.51,34.81,929000.0
2008-05-29 09:35:00,34.8,34.97,34.77,34.94,802000.0,34.8,34.97,34.77,34.94,802000.0
2008-05-29 09:40:00,34.94,35.15,34.92,34.99,836000.0,34.94,35.15,34.92,34.99,836000.0
2008-05-29 09:45:00,34.99,35.14,34.93,35.13,505000.0,34.99,35.14,34.93,35.13,505000.0
2008-05-29 09:50:00,35.12,35.13,34.94,34.99,460000.0,35.12,35.13,34.94,34.99,460000.0
2008-05-29 09:55:00,35.0,35.0,34.83,34.85,405000.0,35.0,35.0,34.83,34.85,405000.0
2008-05-29 10:00:00,34.88,34.97,34.8,34.95,527000.0,34.88,34.97,34.8,34.95,527000.0
2008-05-29 10:05:00,34.95,35.02,34.93,34.93,380000.0,34.95,35.02,34.93,34.93,380000.0
2008-05-29 10:10:00,34.93,34.94,34.82,34.94,310000.0,34.93,34.94,34.82,34.94,310000.0
2008-05-29 10:15:00,34.93,34.97,34.87,34.88,313000.0,34.93,34.97,34.87,34.88,313000.0
2008-05-29 10:20:00,34.88,34.97,34.86,34.91,226000.0,34.88,34.97,34.86,34.91,226000.0
2008-05-29 10:25:00,34.91,35.04,34.91,35.0,448000.0,34.91,35.04,34.91,35.0,448000.0
2008-05-29 10:30:00,34.99,35.0,34.81,34.9,906000.0,34.99,35.0,34.81,34.9,906000.0
2008-05-29 10:35:00,34.93,34.99,34.81,34.87,457000.0,34.93,34.99,34.81,34.87,457000.0
2008-05-29 10:40:00,34.88,34.95,34.81,34.9,415000.0,34.88,34.95,34.81,34.9,415000.0
2008-05-29 10:45:00,34.9,34.99,34.87,34.89,391000.0,34.9,34.99,34.87,34.89,391000.0
2008-05-29 10:50:00,34.87,34.92,34.84,34.87,268000.0,34.87,34.92,34.84,34.87,268000.0
2008-05-29 10:55:00,34.89,34.9,34.64,34.64,624000.0,34.89,34.9,34.64,34.64,624000.0
2008-05-29 11:00:00,34.65,34.74,34.53,34.58,638000.0,34.65,34.74,34.53,34.58,638000.0
2008-05-29 11:05:00,34.55,34.7,34.52,34.7,351000.0,34.55,34.7,34.52,34.7,351000.0
2008-05-29 11:10:00,34.67,34.79,34.62,34.63,366000.0,34.67,34.79,34.62,34.63,366000.0
2008-05-29 11:15:00,34.63,34.69,34.53,34.55,468000.0,34.63,34.69,34.53,34.55,468000.0
2008-05-29 11:20:00,34.55,34.63,34.48,34.54,426000.0,34.55,34.63,34.48,34.54,426000.0
2008-05-29 11:25:00,34.56,34.56,34.43,34.53,468000.0,34.56,34.56,34.43,34.53,468000.0
2008-05-29 11:30:00,34.52,34.57,34.47,34.51,203000.0,34.52,34.57,34.47,34.51,203000.0
2008-05-29 11:35:00,34.5,34.57,34.47,34.51,256000.0,34.5,34.57,34.47,34.51,256000.0
2008-05-29 11:40:00,34.51,34.57,34.48,34.55,144000.0,34.51,34.57,34.48,34.55,144000.0
2008-05-29 11:45:00,34.54,34.75,34.51,34.72,564000.0,34.54,34.75,34.51,34.72,564000.0
2008-05-29 11:50:00,34.75,34.76,34.64,34.68,342000.0,34.75,34.76,34.64,34.68,342000.0
2008-05-29 11:55:00,34.68,34.7,34.65,34.68,149000.0,34.68,34.7,34.65,34.68,149000.0
2008-05-29 12:00:00,34.68,34.7,34.58,34.6,231000.0,34.68,34.7,34.58,34.6,231000.0
2008-05-29 12:05:00,34.57,34.6,34.53,34.56,194000.0,34.57,34.6,34.53,34.56,194000.0
2008-05-29 12:10:00,34.56,34.65,34.56,34.6,188000.0,34.56,34.65,34.56,34.6,188000.0
2008-05-29 12:15:00,34.6,34.7,34.6,34.7,270000.0,34.6,34.7,34.6,34.7,270000.0
2008-05-29 12:20:00,34.7,34.71,34.65,34.67,201000.0,34.7,34.71,34.65,34.67,201000.0
2008-05-29 12:25:00,34.68,34.71,34.68,34.7,174000.0,34.68,34.71,34.68,34.7,174000.0
2008-05-29 12:30:00,34.68,34.79,34.68,34.77,441000.0,34.68,34.79,34.68,34.77,441000.0
2008-05-29 12:35:00,34.79,34.88,34.79,34.85,453000.0,34.79,34.88,34.79,34.85,453000.0
2008-05-29 12:40:00,34.85,34.88,34.82,34.84,189000.0,34.85,34.88,34.82,34.84,189000.0
2008-05-29 12:45:00,34.84,34.92,34.84,34.85,310000.0,34.84,34.92,34.84,34.85,310000.0
2008-05-29 12:50:00,34.86,34.92,34.81,34.83,198000.0,34.86,34.92,34.81,34.83,198000.0
2008-05-29 12:55:00,34.82,34.87,34.79,34.84,178000.0,34.82,34.87,34.79,34.84,178000.0
2008-05-29 13:00:00,34.83,34.85,34.73,34.76,201000.0,34.83,34.85,34.73,34.76,201000.0
2008-05-29 13:05:00,34.76,34.79,34.67,34.74,222000.0,34.76,34.79,34.67,34.74,222000.0
2008-05-29 13:10:00,34.74,34.74,34.7,34.71,93000.0,34.74,34.74,34.7,34.71,93000.0
2008-05-29 13:15:00,34.74,34.74,34.67,34.7,99000.0,34.74,34.74,34.67,34.7,99000.0
2008-05-29 13:20:00,34.72,34.77,34.67,34.74,223000.0,34.72,34.77,34.67,34.74,223000.0
2008-05-29 13:25:00,34.74,34.8,34.73,34.78,115000.0,34.74,34.8,34.73,34.78,115000.0
2008-05-29 13:30:00,34.78,34.82,34.74,34.8,172000.0,34.78,34.82,34.74,34.8,172000.0
2008-05-29 13:35:00,34.78,34.8,34.73,34.75,97000.0,34.78,34.8,34.73,34.75,97000.0
2008-05-29 13:40:00,34.73,34.74,34.64,34.64,281000.0,34.73,34.74,34.64,34.64,281000.0
2008-05-29 13:45:00,34.62,34.69,34.6,34.69,144000.0,34.62,34.69,34.6,34.69,144000.0
2008-05-29 13:50:00,34.66,34.69,34.64,34.69,119000.0,34.66,34.69,34.64,34.69,119000.0
2008-05-29 13:55:00,34.67,34.69,34.62,34.62,64000.0,34.67,34.69,34.62,34.62,64000.0
2008-05-29 14:00:00,34.65,34.65,34.59,34.61,239000.0,34.65,34.65,34.59,34.61,239000.0
2008-05-29 14:05:00,34.6,34.65,34.59,34.6,165000.0,34.6,34.65,34.59,34.6,165000.0
2008-05-29 14:10:00,34.6,34.64,34.54,34.6,309000.0,34.6,34.64,34.54,34.6,309000.0
2008-05-29 14:15:00,34.6,34.79,34.6,34.77,340000.0,34.6,34.79,34.6,34.77,340000.0
2008-05-29 14:20:00,34.78,34.79,34.67,34.68,155000.0,34.78,34.79,34.67,34.68,155000.0
2008-05-29 14:25:00,34.7,34.73,34.66,34.73,76000.0,34.7,34.73,34.66,34.73,76000.0
2008-05-29 14:30:00,34.71,34.72,34.65,34.68,234000.0,34.71,34.72,34.65,34.68,234000.0
2008-05-29 14:35:00,34.68,34.7,34.64,34.64,265000.0,34.68,34.7,34.64,34.64,265000.0
2008-05-29 14:40:00,34.65,34.68,34.58,34.65,301000.0,34.65,34.68,34.58,34.65,301000.0
2008-05-29 14:45:00,34.65,34.7,34.6,34.66,180000.0,34.65,34.7,34.6,34.66,180000.0
2008-05-29 14:50:00,34.68,34.72,34.67,34.7,129000.0,34.68,34.72,34.67,34.7,129000.0
2008-05-29 14:55:00,34.69,34.71,34.61,34.67,270000.0,34.69,34.71,34.61,34.67,270000.0
2008-05-29 15:00:00,34.67,34.7,34.63,34.64,253000.0,34.67,34.7,34.63,34.64,253000.0
2008-05-29 15:05:00,34.64,34.7,34.61,34.61,206000.0,34.64,34.7,34.61,34.61,206000.0
2008-05-29 15:10:00,34.61,34.65,34.54,34.6,291000.0,34.61,34.65,34.54,34.6,291000.0
2008-05-29 15:15:00,34.58,34.64,34.55,34.64,296000.0,34.58,34.64,34.55,34.64,296000.0
2008-05-29 15:20:00,34.62,34.65,34.5,34.51,401000.0,34.62,34.65,34.5,34.51,401000.0
2008-05-29 15:25:00,34.51,34.52,34.39,34.47,973000.0,34.51,34.52,34.39,34.47,973000.0
2008-05-29 15:30:00,34.47,34.51,34.44,34.47,667000.0,34.47,34.51,34.44,34.47,667000.0
2008-05-29 15:35:00,34.48,34.48,34.42,34.46,417000.0,34.48,34.48,34.42,34.46,417000.0
2008-05-29 15:40:00,34.45,34.46,34.3,34.4,1049000.0,34.45,34.46,34.3,34.4,1049000.0
2008-05-29 15:45:00,34.4,34.46,34.38,34.43,610000.0,34.4,34.46,34.38,34.43,610000.0
2008-05-29 15:50:00,34.44,34.5,34.39,34.45,766000.0,34.44,34.5,34.39,34.45,766000.0
2008-05-29 15:55:00,34.46,34.49,34.41,34.49,649000.0,34.46,34.49,34.41,34.49,649000.0
2008-05-30 09:30:00,34.78,34.85,34.7,34.81,561000.0,34.78,34.85,34.7,34.81,561000.0
2008-05-30 09:35:00,34.83,35.0,34.79,34.9,901000.0,34.83,35.0,34.79,34.9,901000.0
2008-05-30 09:40:00,34.9,34.99,34.83,34.92,488000.0,34.9,34.99,34.83,34.92,488000.0
2008-05-30 09:45:00,34.94,34.94,34.83,34.85,245000.0,34.94,34.94,34.83,34.85,245000.0
2008-05-30 09:50:00,34.84,34.89,34.77,34.85,594000.0,34.84,34.89,34.77,34.85,594000.0
2008-05-30 09:55:00,34.84,34.85,34.77,34.82,501000.0,34.84,34.85,34.77,34.82,501000.0
2008-05-30 10:00:00,34.81,34.82,34.7,34.76,418000.0,34.81,34.82,34.7,34.76,418000.0
2008-05-30 10:05:00,34.75,34.78,34.63,34.65,441000.0,34.75,34.78,34.63,34.65,441000.0
2008-05-30 10:10:00,34.64,34.67,34.47,34.65,670000.0,34.64,34.67,34.47,34.65,670000.0
2008-05-30 10:15:00,34.64,34.65,34.54,34.57,420000.0,34.64,34.65,34.54,34.57,420000.0
2008-05-30 10:20:00,34.59,34.68,34.56,34.68,670000.0,34.59,34.68,34.56,34.68,670000.0
2008-05-30 10:25:00,34.66,34.7,34.61,34.64,424000.0,34.66,34.7,34.61,34.64,424000.0
2008-05-30 10:30:00,34.63,34.66,34.58,34.62,293000.0,34.63,34.66,34.58,34.62,293000.0
2008-05-30 10:35:00,34.61,34.73,34.61,34.71,383000.0,34.61,34.73,34.61,34.71,383000.0
2008-05-30 10:40:00,34.69,34.77,34.67,34.71,407000.0,34.69,34.77,34.67,34.71,407000.0
2008-05-30 10:45:00,34.73,34.73,34.65,34.66,259000.0,34.73,34.73,34.65,34.66,259000.0
2008-05-30 10:50:00,34.65,34.68,34.6,34.65,203000.0,34.65,34.68,34.6,34.65,203000.0
2008-05-30 10:55:00,34.65,34.7,34.62,34.7,237000.0,34.65,34.7,34.62,34.7,237000.0
2008-05-30 11:00:00,34.7,34.74,34.66,34.7,253000.0,34.7,34.74,34.66,34.7,253000.0
2008-05-30 11:05:00,34.7,34.73,34.64,34.69,232000.0,34.7,34.73,34.64,34.69,232000.0
2008-05-30 11:10:00,34.67,34.72,34.63,34.66,206000.0,34.67,34.72,34.63,34.66,206000.0
2008-05-30 11:15:00,34.64,34.72,34.64,34.67,186000.0,34.64,34.72,34.64,34.67,186000.0
2008-05-30 11:20:00,34.66,34.68,34.56,34.58,210000.0,34.66,34.68,34.56,34.58,210000.0
2008-05-30 11:25:00,34.59,34.59,34.53,34.55,173000.0,34.59,34.59,34.53,34.55,173000.0
2008-05-30 11:30:00,34.57,34.66,34.55,34.66,181000.0,34.57,34.66,34.55,34.66,181000.0
2008-05-30 11:35:00,34.64,34.65,34.48,34.48,310000.0,34.64,34.65,34.48,34.48,310000.0
2008-05-30 11:40:00,34.47,34.55,34.44,34.52,279000.0,34.47,34.55,34.44,34.52,279000.0
2008-05-30 11:45:00,34.55,34.59,34.52,34.52,138000.0,34.55,34.59,34.52,34.52,138000.0
2008-05-30 11:50:00,34.53,34.58,34.51,34.57,165000.0,34.53,34.58,34.51,34.57,165000.0
2008-05-30 11:55:00,34.58,34.66,34.56,34.6,265000.0,34.58,34.66,34.56,34.6,265000.0
2008-05-30 12:00:00,34.6,34.66,34.59,34.64,213000.0,34.6,34.66,34.59,34.64,213000.0
2008-05-30 12:05:00,34.63,34.69,34.63,34.65,283000.0,34.63,34.69,34.63,34.65,283000.0
2008-05-30 12:10:00,34.65,34.69,34.65,34.69,144000.0,34.65,34.69,34.65,34.69,144000.0
2008-05-30 12:15:00,34.69,34.7,34.65,34.67,227000.0,34.69,34.7,34.65,34.67,227000.0
2008-05-30 12:20:00,34.67,34.72,34.62,34.7,264000.0,34.67,34.72,34.62,34.7,264000.0
2008-05-30 12:25:00,34.72,34.73,34.67,34.71,141000.0,34.72,34.73,34.67,34.71,141000.0
2008-05-30 12:30:00,34.71,34.72,34.68,34.69,86000.0,34.71,34.72,34.68,34.69,86000.0
2008-05-30 12:35:00,34.7,34.75,34.67,34.75,181000.0,34.7,34.75,34.67,34.75,181000.0
2008-05-30 12:40:00,34.75,34.75,34.71,34.72,94000.0,34.75,34.75,34.71,34.72,94000.0
2008-05-30 12:45:00,34.71,34.76,34.71,34.74,94000.0,34.71,34.76,34.71,34.74,94000.0
2008-05-30 12:50:00,34.74,34.76,34.68,34.68,131000.0,34.74,34.76,34.68,34.68,131000.0
2008-05-30 12:55:00,34.69,34.72,34.67,34.72,314000.0,34.69,34.72,34.67,34.72,314000.0
2008-05-30 13:00:00,34.71,34.72,34.69,34.7,268000.0,34.71,34.72,34.69,34.7,268000.0
2008-05-30 13:05:00,34.7,34.71,34.67,34.68,278000.0,34.7,34.71,34.67,34.68,278000.0
2008-05-30 13:10:00,34.68,34.7,34.65,34.66,111000.0,34.68,34.7,34.65,34.66,111000.0
2008-05-30 13:15:00,34.66,34.69,34.63,34.64,287000.0,34.66,34.69,34.63,34.64,287000.0
2008-05-30 13:20:00,34.64,34.66,34.61,34.65,140000.0,34.64,34.66,34.61,34.65,140000.0
2008-05-30 13:25:00,34.67,34.68,34.65,34.66,96000.0,34.67,34.68,34.65,34.66,96000.0
2008-05-30 13:30:00,34.65,34.68,34.65,34.67,63000.0,34.65,34.68,34.65,34.67,63000.0
2008-05-30 13:35:00,34.67,34.69,34.66,34.69,23000.0,34.67,34.69,34.66,34.69,23000.0
2008-05-30 13:40:00,34.69,34.72,34.68,34.71,189000.0,34.69,34.72,34.68,34.71,189000.0
2008-05-30 13:45:00,34.71,34.72,34.67,34.67,134000.0,34.71,34.72,34.67,34.67,134000.0
2008-05-30 13:50:00,34.68,34.69,34.67,34.68,39000.0,34.68,34.69,34.67,34.68,39000.0
2008-05-30 13:55:00,34.68,34.69,34.68,34.69,26000.0,34.68,34.69,34.68,34.69,26000.0
2008-05-30 14:00:00,34.69,34.69,34.65,34.66,106000.0,34.69,34.69,34.65,34.66,106000.0
2008-05-30 14:05:00,34.66,34.66,34.64,34.64,78000.0,34.66,34.66,34.64,34.64,78000.0
2008-05-30 14:10:00,34.64,34.65,34.62,34.62,114000.0,34.64,34.65,34.62,34.62,114000.0
2008-05-30 14:15:00,34.63,34.63,34.59,34.61,413000.0,34.63,34.63,34.59,34.61,413000.0
2008-05-30 14:20:00,34.61,34.65,34.6,34.64,94000.0,34.61,34.65,34.6,34.64,94000.0
2008-05-30 14:25:00,34.65,34.65,34.61,34.61,112000.0,34.65,34.65,34.61,34.61,112000.0
2008-05-30 14:30:00,34.6,34.63,34.57,34.57,93000.0,34.6,34.63,34.57,34.57,93000.0
2008-05-30 14:35:00,34.59,34.6,34.56,34.6,254000.0,34.59,34.6,34.56,34.6,254000.0
2008-05-30 14:40:00,34.6,34.62,34.6,34.61,72000.0,34.6,34.62,34.6,34.61,72000.0
2008-05-30 14:45:00,34.62,34.62,34.6,34.6,65000.0,34.62,34.62,34.6,34.6,65000.0
2008-05-30 14:50:00,34.57,34.6,34.56,34.6,82000.0,34.57,34.6,34.56,34.6,82000.0
2008-05-30 14:55:00,34.59,34.61,34.58,34.58,109000.0,34.59,34.61,34.58,34.58,109000.0
2008-05-30 15:00:00,34.58,34.62,34.57,34.6,63000.0,34.58,34.62,34.57,34.6,63000.0
2008-05-30 15:05:00,34.61,34.61,34.58,34.58,113000.0,34.61,34.61,34.58,34.58,113000.0
2008-05-30 15:10:00,34.59,34.6,34.58,34.58,66000.0,34.59,34.6,34.58,34.58,66000.0
2008-05-30 15:15:00,34.58,34.59,34.49,34.53,255000.0,34.58,34.59,34.49,34.53,255000.0
2008-05-30 15:20:00,34.53,34.53,34.42,34.44,326000.0,34.53,34.53,34.42,34.44,326000.0
2008-05-30 15:25:00,34.44,34.44,34.33,34.41,516000.0,34.44,34.44,34.33,34.41,516000.0
2008-05-30 15:30:00,34.41,34.49,34.39,34.43,239000.0,34.41,34.49,34.39,34.43,239000.0
2008-05-30 15:35:00,34.44,34.44,34.37,34.39,269000.0,34.44,34.44,34.37,34.39,269000.0
2008-05-30 15:40:00,34.39,34.42,34.37,34.38,165000.0,34.39,34.42,34.37,34.38,165000.0
2008-05-30 15:45:00,34.4,34.49,34.4,34.45,212000.0,34.4,34.49,34.4,34.45,212000.0
2008-05-30 15:50:00,34.47,34.54,34.47,34.53,373000.0,34.47,34.54,34.47,34.53,373000.0
2008-05-30 15:55:00,34.51,34.54,34.43,34.48,529000.0,34.51,34.54,34.43,34.48,529000.0
2008-06-02 09:30:00,34.25,34.26,34.04,34.09,727000.0,34.25,34.26,34.04,34.09,727000.0
2008-06-02 09:35:00,34.12,34.19,33.88,34.05,752000.0,34.12,34.19,33.88,34.05,752000.0
2008-06-02 09:40:00,34.03,34.18,33.93,34.12,1180000.0,34.03,34.18,33.93,34.12,1180000.0
2008-06-02 09:45:00,34.16,34.35,34.05,34.12,645000.0,34.16,34.35,34.05,34.12,645000.0
2008-06-02 09:50:00,34.17,34.35,34.15,34.32,463000.0,34.17,34.35,34.15,34.32,463000.0
2008-06-02 09:55:00,34.33,34.6,34.3,34.56,727000.0,34.33,34.6,34.3,34.56,727000.0
2008-06-02 10:00:00,34.57,34.6,34.42,34.48,538000.0,34.57,34.6,34.42,34.48,538000.0
2008-06-02 10:05:00,34.47,34.47,34.21,34.33,681000.0,34.47,34.47,34.21,34.33,681000.0
2008-06-02 10:10:00,34.32,34.34,34.21,34.23,355000.0,34.32,34.34,34.21,34.23,355000.0
2008-06-02 10:15:00,34.23,34.26,34.14,34.2,276000.0,34.23,34.26,34.14,34.2,276000.0
2008-06-02 10:20:00,34.24,34.25,34.16,34.2,133000.0,34.24,34.25,34.16,34.2,133000.0
2008-06-02 10:25:00,34.21,34.52,34.21,34.49,382000.0,34.21,34.52,34.21,34.49,382000.0
2008-06-02 10:30:00,34.5,34.53,34.39,34.41,285000.0,34.5,34.53,34.39,34.41,285000.0
2008-06-02 10:35:00,34.42,34.46,34.36,34.36,181000.0,34.42,34.46,34.36,34.36,181000.0
2008-06-02 10:40:00,34.37,34.38,34.31,34.36,152000.0,34.37,34.38,34.31,34.36,152000.0
2008-06-02 10:45:00,34.38,34.43,34.34,34.39,236000.0,34.38,34.43,34.34,34.39,236000.0
2008-06-02 10:50:00,34.36,34.46,34.36,34.45,181000.0,34.36,34.46,34.36,34.45,181000.0
2008-06-02 10:55:00,34.45,34.45,34.24,34.24,302000.0,34.45,34.45,34.24,34.24,302000.0
2008-06-02 11:00:00,34.25,34.3,34.13,34.13,426000.0,34.25,34.3,34.13,34.13,426000.0
2008-06-02 11:05:00,34.15,34.27,34.12,34.24,198000.0,34.15,34.27,34.12,34.24,198000.0
2008-06-02 11:10:00,34.22,34.31,34.21,34.3,358000.0,34.22,34.31,34.21,34.3,358000.0
2008-06-02 11:15:00,34.3,34.34,34.26,34.29,84000.0,34.3,34.34,34.26,34.29,84000.0
2008-06-02 11:20:00,34.29,34.3,34.2,34.27,240000.0,34.29,34.3,34.2,34.27,240000.0
2008-06-02 11:25:00,34.25,34.27,34.1,34.14,402000.0,34.25,34.27,34.1,34.14,402000.0
2008-06-02 11:30:00,34.13,34.24,34.11,34.17,299000.0,34.13,34.24,34.11,34.17,299000.0
2008-06-02 11:35:00,34.17,34.26,34.16,34.24,389000.0,34.17,34.26,34.16,34.24,389000.0
2008-06-02 11:40:00,34.24,34.24,34.15,34.2,292000.0,34.24,34.24,34.15,34.2,292000.0
2008-06-02 11:45:00,34.21,34.26,34.17,34.21,227000.0,34.21,34.26,34.17,34.21,227000.0
2008-06-02 11:50:00,34.23,34.24,34.18,34.2,338000.0,34.23,34.24,34.18,34.2,338000.0
2008-06-02 11:55:00,34.21,34.35,34.2,34.33,347000.0,34.21,34.35,34.2,34.33,347000.0
2008-06-02 12:00:00,34.33,34.4,34.3,34.36,250000.0,34.33,34.4,34.3,34.36,250000.0
2008-06-02 12:05:00,34.36,34.43,34.32,34.33,228000.0,34.36,34.43,34.32,34.33,228000.0
2008-06-02 12:10:00,34.33,34.4,34.31,34.31,296000.0,34.33,34.4,34.31,34.31,296000.0
2008-06-02 12:15:00,34.33,34.39,34.31,34.36,222000.0,34.33,34.39,34.31,34.36,222000.0
2008-06-02 12:20:00,34.35,34.37,34.32,34.35,99000.0,34.35,34.37,34.32,34.35,99000.0
2008-06-02 12:25:00,34.37,34.39,34.31,34.34,78000.0,34.37,34.39,34.31,34.34,78000.0
2008-06-02 12:30:00,34.34,34.35,34.29,34.29,80000.0,34.34,34.35,34.29,34.29,80000.0
2008-06-02 12:35:00,34.3,34.35,34.27,34.31,283000.0,34.3,34.35,34.27,34.31,283000.0
2008-06-02 12:40:00,34.3,34.37,34.27,34.32,243000.0,34.3,34.37,34.27,34.32,243000.0
2008-06-02 12:45:00,34.32,34.33,34.19,34.19,282000.0,34.32,34.33,34.19,34.19,282000.0
2008-06-02 12:50:00,34.17,34.25,34.16,34.18,183000.0,34.17,34.25,34.16,34.18,183000.0
2008-06-02 12:55:00,34.17,34.17,33.95,33.98,702000.0,34.17,34.17,33.95,33.98,702000.0
2008-06-02 13:00:00,33.95,34.02,33.94,33.99,255000.0,33.95,34.02,33.94,33.99,255000.0
2008-06-02 13:05:00,34.01,34.11,33.99,34.05,451000.0,34.01,34.11,33.99,34.05,451000.0
2008-06-02 13:10:00,34.07,34.07,34.01,34.02,203000.0,34.07,34.07,34.01,34.02,203000.0
2008-06-02 13:15:00,34.03,34.03,33.84,33.9,582000.0,34.03,34.03,33.84,33.9,582000.0
2008-06-02 13:20:00,33.91,33.93,33.72,33.75,663000.0,33.91,33.93,33.72,33.75,663000.0
2008-06-02 13:25:00,33.75,33.86,33.75,33.86,271000.0,33.75,33.86,33.75,33.86,271000.0
2008-06-02 13:30:00,33.86,33.86,33.76,33.76,225000.0,33.86,33.86,33.76,33.76,225000.0
2008-06-02 13:35:00,33.76,33.79,33.68,33.78,329000.0,33.76,33.79,33.68,33.78,329000.0
2008-06-02 13:40:00,33.77,33.85,33.72,33.73,253000.0,33.77,33.85,33.72,33.73,253000.0
2008-06-02 13:45:00,33.73,33.79,33.73,33.79,140000.0,33.73,33.79,33.73,33.79,140000.0
2008-06-02 13:50:00,33.79,33.85,33.77,33.77,126000.0,33.79,33.85,33.77,33.77,126000.0
2008-06-02 13:55:00,33.76,33.79,33.68,33.71,236000.0,33.76,33.79,33.68,33.71,236000.0
2008-06-02 14:00:00,33.72,33.78,33.7,33.73,329000.0,33.72,33.78,33.7,33.73,329000.0
2008-06-02 14:05:00,33.73,33.77,33.7,33.73,135000.0,33.73,33.77,33.7,33.73,135000.0
2008-06-02 14:10:00,33.73,33.78,33.68,33.72,299000.0,33.73,33.78,33.68,33.72,299000.0
2008-06-02 14:15:00,33.72,33.77,33.68,33.71,166000.0,33.72,33.77,33.68,33.71,166000.0
2008-06-02 14:20:00,33.7,33.77,33.7,33.72,302000.0,33.7,33.77,33.7,33.72,302000.0
2008-06-02 14:25:00,33.72,33.75,33.64,33.67,353000.0,33.72,33.75,33.64,33.67,353000.0
2008-06-02 14:30:00,33.66,33.67,33.6,33.63,375000.0,33.66,33.67,33.6,33.63,375000.0
2008-06-02 14:35:00,33.63,33.77,33.63,33.7,443000.0,33.63,33.77,33.63,33.7,443000.0
2008-06-02 14:40:00,33.71,33.73,33.65,33.67,231000.0,33.71,33.73,33.65,33.67,231000.0
2008-06-02 14:45:00,33.7,33.73,33.67,33.68,181000.0,33.7,33.73,33.67,33.68,181000.0
2008-06-02 14:50:00,33.69,33.69,33.54,33.58,436000.0,33.69,33.69,33.54,33.58,436000.0
2008-06-02 14:55:00,33.57,33.61,33.52,33.58,525000.0,33.57,33.61,33.52,33.58,525000.0
2008-06-02 15:00:00,33.55,33.59,33.52,33.56,238000.0,33.55,33.59,33.52,33.56,238000.0
2008-06-02 15:05:00,33.55,33.57,33.48,33.51,476000.0,33.55,33.57,33.48,33.51,476000.0
2008-06-02 15:10:00,33.51,33.54,33.47,33.51,373000.0,33.51,33.54,33.47,33.51,373000.0
2008-06-02 15:15:00,33.5,33.58,33.48,33.52,292000.0,33.5,33.58,33.48,33.52,292000.0
2008-06-02 15:20:00,33.52,33.58,33.5,33.53,278000.0,33.52,33.58,33.5,33.53,278000.0
2008-06-02 15:25:00,33.54,33.8,33.54,33.78,765000.0,33.54,33.8,33.54,33.78,765000.0
2008-06-02 15:30:00,33.76,33.79,33.71,33.71,257000.0,33.76,33.79,33.71,33.71,257000.0
2008-06-02 15:35:00,33.71,33.73,33.56,33.61,406000.0,33.71,33.73,33.56,33.61,406000.0
2008-06-02 15:40:00,33.59,33.64,33.58,33.6,467000.0,33.59,33.64,33.58,33.6,467000.0
2008-06-02 15:45:00,33.62,33.71,33.62,33.64,407000.0,33.62,33.71,33.62,33.64,407000.0
2008-06-02 15:50:00,33.65,33.7,33.6,33.7,636000.0,33.65,33.7,33.6,33.7,636000.0
2008-06-02 15:55:00,33.7,33.77,33.69,33.76,696000.0,33.7,33.77,33.69,33.76,696000.0
2008-06-03 09:30:00,33.92,34.06,33.84,34.05,768000.0,33.92,34.06,33.84,34.05,768000.0
2008-06-03 09:35:00,34.04,34.16,34.0,34.0,571000.0,34.04,34.16,34.0,34.0,571000.0
2008-06-03 09:40:00,34.0,34.12,33.93,34.09,679000.0,34.0,34.12,33.93,34.09,679000.0
2008-06-03 09:45:00,34.08,34.36,34.08,34.28,1029000.0,34.08,34.36,34.08,34.28,1029000.0
2008-06-03 09:50:00,34.28,34.32,34.2,34.26,448000.0,34.28,34.32,34.2,34.26,448000.0
2008-06-03 09:55:00,34.26,34.3,34.2,34.2,244000.0,34.26,34.3,34.2,34.2,244000.0
2008-06-03 10:00:00,34.22,34.49,34.22,34.48,682000.0,34.22,34.49,34.22,34.48,682000.0
2008-06-03 10:05:00,34.48,34.5,34.32,34.36,490000.0,34.48,34.5,34.32,34.36,490000.0
2008-06-03 10:10:00,34.34,34.35,34.23,34.29,450000.0,34.34,34.35,34.23,34.29,450000.0
2008-06-03 10:15:00,34.31,34.31,34.17,34.22,203000.0,34.31,34.31,34.17,34.22,203000.0
2008-06-03 10:20:00,34.22,34.31,34.22,34.27,146000.0,34.22,34.31,34.22,34.27,146000.0
2008-06-03 10:25:00,34.28,34.34,34.26,34.26,211000.0,34.28,34.34,34.26,34.26,211000.0
2008-06-03 10:30:00,34.28,34.3,34.21,34.23,379000.0,34.28,34.3,34.21,34.23,379000.0
2008-06-03 10:35:00,34.23,34.25,34.18,34.22,288000.0,34.23,34.25,34.18,34.22,288000.0
2008-06-03 10:40:00,34.2,34.3,34.15,34.22,325000.0,34.2,34.3,34.15,34.22,325000.0
2008-06-03 10:45:00,34.22,34.3,34.18,34.2,334000.0,34.22,34.3,34.18,34.2,334000.0
2008-06-03 10:50:00,34.23,34.3,34.2,34.24,521000.0,34.23,34.3,34.2,34.24,521000.0
2008-06-03 10:55:00,34.24,34.29,34.19,34.23,268000.0,34.24,34.29,34.19,34.23,268000.0
2008-06-03 11:00:00,34.22,34.28,34.2,34.2,194000.0,34.22,34.28,34.2,34.2,194000.0
2008-06-03 11:05:00,34.2,34.23,34.13,34.19,335000.0,34.2,34.23,34.13,34.19,335000.0
2008-06-03 11:10:00,34.19,34.19,34.11,34.12,422000.0,34.19,34.19,34.11,34.12,422000.0
2008-06-03 11:15:00,34.11,34.21,34.08,34.16,307000.0,34.11,34.21,34.08,34.16,307000.0
2008-06-03 11:20:00,34.14,34.18,34.0,34.05,379000.0,34.14,34.18,34.0,34.05,379000.0
2008-06-03 11:25:00,34.05,34.1,34.02,34.06,155000.0,34.05,34.1,34.02,34.06,155000.0
2008-06-03 11:30:00,34.08,34.11,34.05,34.08,79000.0,34.08,34.11,34.05,34.08,79000.0
2008-06-03 11:35:00,34.08,34.08,34.03,34.08,113000.0,34.08,34.08,34.03,34.08,113000.0
2008-06-03 11:40:00,34.09,34.18,34.08,34.16,229000.0,34.09,34.18,34.08,34.16,229000.0
2008-06-03 11:45:00,34.15,34.19,34.13,34.13,194000.0,34.15,34.19,34.13,34.13,194000.0
2008-06-03 11:50:00,34.14,34.19,34.1,34.18,106000.0,34.14,34.19,34.1,34.18,106000.0
2008-06-03 11:55:00,34.2,34.29,34.13,34.28,396000.0,34.2,34.29,34.13,34.28,396000.0
2008-06-03 12:00:00,34.28,34.28,34.21,34.23,139000.0,34.28,34.28,34.21,34.23,139000.0
2008-06-03 12:05:00,34.23,34.27,34.17,34.19,108000.0,34.23,34.27,34.17,34.19,108000.0
2008-06-03 12:10:00,34.18,34.18,34.11,34.13,102000.0,34.18,34.18,34.11,34.13,102000.0
2008-06-03 12:15:00,34.13,34.18,34.13,34.17,58000.0,34.13,34.18,34.13,34.17,58000.0
2008-06-03 12:20:00,34.15,34.16,34.12,34.13,64000.0,34.15,34.16,34.12,34.13,64000.0
2008-06-03 12:25:00,34.13,34.16,34.1,34.16,183000.0,34.13,34.16,34.1,34.16,183000.0
2008-06-03 12:30:00,34.16,34.18,34.1,34.17,249000.0,34.16,34.18,34.1,34.17,249000.0
2008-06-03 12:35:00,34.15,34.16,34.11,34.16,68000.0,34.15,34.16,34.11,34.16,68000.0
2008-06-03 12:40:00,34.16,34.16,34.11,34.11,60000.0,34.16,34.16,34.11,34.11,60000.0
2008-06-03 12:45:00,34.1,34.11,34.05,34.07,198000.0,34.1,34.11,34.05,34.07,198000.0
2008-06-03 12:50:00,34.06,34.15,34.06,34.08,104000.0,34.06,34.15,34.06,34.08,104000.0
2008-06-03 12:55:00,34.1,34.12,34.05,34.09,155000.0,34.1,34.12,34.05,34.09,155000.0
2008-06-03 13:00:00,34.07,34.08,34.02,34.02,183000.0,34.07,34.08,34.02,34.02,183000.0
2008-06-03 13:05:00,34.03,34.08,34.0,34.04,271000.0,34.03,34.08,34.0,34.04,271000.0
2008-06-03 13:10:00,34.02,34.08,34.0,34.05,198000.0,34.02,34.08,34.0,34.05,198000.0
2008-06-03 13:15:00,34.04,34.1,34.02,34.09,131000.0,34.04,34.1,34.02,34.09,131000.0
2008-06-03 13:20:00,34.09,34.11,34.0,34.02,141000.0,34.09,34.11,34.0,34.02,141000.0
2008-06-03 13:25:00,34.01,34.01,33.85,33.89,364000.0,34.01,34.01,33.85,33.89,364000.0
2008-06-03 13:30:00,33.86,33.87,33.73,33.81,540000.0,33.86,33.87,33.73,33.81,540000.0
2008-06-03 13:35:00,33.8,33.8,33.55,33.6,473000.0,33.8,33.8,33.55,33.6,473000.0
2008-06-03 13:40:00,33.58,33.73,33.55,33.7,401000.0,33.58,33.73,33.55,33.7,401000.0
2008-06-03 13:45:00,33.68,33.72,33.55,33.59,235000.0,33.68,33.72,33.55,33.59,235000.0
2008-06-03 13:50:00,33.61,33.63,33.41,33.46,538000.0,33.61,33.63,33.41,33.46,538000.0
2008-06-03 13:55:00,33.46,33.48,33.28,33.42,676000.0,33.46,33.48,33.28,33.42,676000.0
2008-06-03 14:00:00,33.41,33.46,33.36,33.46,233000.0,33.41,33.46,33.36,33.46,233000.0
2008-06-03 14:05:00,33.45,33.52,33.3,33.47,324000.0,33.45,33.52,33.3,33.47,324000.0
2008-06-03 14:10:00,33.46,33.56,33.46,33.5,317000.0,33.46,33.56,33.46,33.5,317000.0
2008-06-03 14:15:00,33.5,33.52,33.4,33.48,263000.0,33.5,33.52,33.4,33.48,263000.0
2008-06-03 14:20:00,33.46,33.48,33.35,33.39,406000.0,33.46,33.48,33.35,33.39,406000.0
2008-06-03 14:25:00,33.39,33.41,33.3,33.41,361000.0,33.39,33.41,33.3,33.41,361000.0
2008-06-03 14:30:00,33.42,33.45,33.25,33.27,410000.0,33.42,33.45,33.25,33.27,410000.0
2008-06-03 14:35:00,33.27,33.39,33.25,33.3,442000.0,33.27,33.39,33.25,33.3,442000.0
2008-06-03 14:40:00,33.28,33.39,33.26,33.37,444000.0,33.28,33.39,33.26,33.37,444000.0
2008-06-03 14:45:00,33.4,33.4,33.34,33.37,108000.0,33.4,33.4,33.34,33.37,108000.0
2008-06-03 14:50:00,33.37,33.4,33.17,33.22,487000.0,33.37,33.4,33.17,33.22,487000.0
2008-06-03 14:55:00,33.22,33.37,33.22,33.36,310000.0,33.22,33.37,33.22,33.36,310000.0
2008-06-03 15:00:00,33.36,33.57,33.28,33.53,589000.0,33.36,33.57,33.28,33.53,589000.0
2008-06-03 15:05:00,33.5,33.83,33.5,33.81,873000.0,33.5,33.83,33.5,33.81,873000.0
2008-06-03 15:10:00,33.84,33.95,33.8,33.8,920000.0,33.84,33.95,33.8,33.8,920000.0
2008-06-03 15:15:00,33.79,33.89,33.78,33.8,395000.0,33.79,33.89,33.78,33.8,395000.0
2008-06-03 15:20:00,33.8,33.87,33.74,33.85,375000.0,33.8,33.87,33.74,33.85,375000.0
2008-06-03 15:25:00,33.86,34.07,33.8,34.03,973000.0,33.86,34.07,33.8,34.03,973000.0
2008-06-03 15:30:00,34.05,34.18,33.94,34.12,761000.0,34.05,34.18,33.94,34.12,761000.0
2008-06-03 15:35:00,34.11,34.25,34.09,34.2,611000.0,34.11,34.25,34.09,34.2,611000.0
2008-06-03 15:40:00,34.2,34.23,34.07,34.13,580000.0,34.2,34.23,34.07,34.13,580000.0
2008-06-03 15:45:00,34.12,34.15,34.07,34.12,483000.0,34.12,34.15,34.07,34.12,483000.0
2008-06-03 15:50:00,34.12,34.19,34.1,34.19,640000.0,34.12,34.19,34.1,34.19,640000.0
2008-06-03 15:55:00,34.19,34.27,34.15,34.22,711000.0,34.19,34.27,34.15,34.22,711000.0
2008-06-04 09:30:00,34.18,34.22,33.9,34.02,924000.0,34.18,34.22,33.9,34.02,924000.0
2008-06-04 09:35:00,34.01,34.33,34.0,34.21,902000.0,34.01,34.33,34.0,34.21,902000.0
2008-06-04 09:40:00,34.23,34.38,34.2,34.34,501000.0,34.23,34.38,34.2,34.34,501000.0
2008-06-04 09:45:00,34.36,34.36,34.15,34.2,591000.0,34.36,34.36,34.15,34.2,591000.0
2008-06-04 09:50:00,34.2,34.23,34.01,34.07,592000.0,34.2,34.23,34.01,34.07,592000.0
2008-06-04 09:55:00,34.07,34.15,33.92,34.0,664000.0,34.07,34.15,33.92,34.0,664000.0
2008-06-04 10:00:00,34.02,34.15,33.94,34.11,540000.0,34.02,34.15,33.94,34.11,540000.0
2008-06-04 10:05:00,34.14,34.18,34.0,34.04,307000.0,34.14,34.18,34.0,34.04,307000.0
2008-06-04 10:10:00,34.03,34.04,33.9,34.02,426000.0,34.03,34.04,33.9,34.02,426000.0
2008-06-04 10:15:00,34.02,34.07,33.95,34.04,229000.0,34.02,34.07,33.95,34.04,229000.0
2008-06-04 10:20:00,34.0,34.09,33.93,34.05,332000.0,34.0,34.09,33.93,34.05,332000.0
2008-06-04 10:25:00,34.07,34.17,34.06,34.17,393000.0,34.07,34.17,34.06,34.17,393000.0
2008-06-04 10:30:00,34.16,34.24,34.14,34.2,410000.0,34.16,34.24,34.14,34.2,410000.0
2008-06-04 10:35:00,34.22,34.37,34.19,34.26,614000.0,34.22,34.37,34.19,34.26,614000.0
2008-06-04 10:40:00,34.27,34.33,34.19,34.31,278000.0,34.27,34.33,34.19,34.31,278000.0
2008-06-04 10:45:00,34.3,34.35,34.16,34.26,274000.0,34.3,34.35,34.16,34.26,274000.0
2008-06-04 10:50:00,34.25,34.48,34.23,34.43,545000.0,34.25,34.48,34.23,34.43,545000.0
2008-06-04 10:55:00,34.45,34.48,34.37,34.4,453000.0,34.45,34.48,34.37,34.4,453000.0
2008-06-04 11:00:00,34.4,34.54,34.4,34.54,484000.0,34.4,34.54,34.4,34.54,484000.0
2008-06-04 11:05:00,34.52,34.62,34.5,34.62,480000.0,34.52,34.62,34.5,34.62,480000.0
2008-06-04 11:10:00,34.62,34.64,34.51,34.53,280000.0,34.62,34.64,34.51,34.53,280000.0
2008-06-04 11:15:00,34.52,34.57,34.51,34.57,138000.0,34.52,34.57,34.51,34.57,138000.0
2008-06-04 11:20:00,34.57,34.6,34.51,34.58,185000.0,34.57,34.6,34.51,34.58,185000.0
2008-06-04 11:25:00,34.58,34.59,34.55,34.57,137000.0,34.58,34.59,34.55,34.57,137000.0
2008-06-04 11:30:00,34.57,34.59,34.49,34.54,174000.0,34.57,34.59,34.49,34.54,174000.0
2008-06-04 11:35:00,34.55,34.78,34.53,34.75,503000.0,34.55,34.78,34.53,34.75,503000.0
2008-06-04 11:40:00,34.75,34.89,34.7,34.7,600000.0,34.75,34.89,34.7,34.7,600000.0
2008-06-04 11:45:00,34.69,34.72,34.63,34.71,427000.0,34.69,34.72,34.63,34.71,427000.0
2008-06-04 11:50:00,34.7,34.8,34.69,34.74,275000.0,34.7,34.8,34.69,34.74,275000.0
2008-06-04 11:55:00,34.74,34.8,34.72,34.72,170000.0,34.74,34.8,34.72,34.72,170000.0
2008-06-04 12:00:00,34.7,34.72,34.57,34.67,245000.0,34.7,34.72,34.57,34.67,245000.0
2008-06-04 12:05:00,34.66,34.69,34.62,34.66,95000.0,34.66,34.69,34.62,34.66,95000.0
2008-06-04 12:10:00,34.66,34.77,34.66,34.77,244000.0,34.66,34.77,34.66,34.77,244000.0
2008-06-04 12:15:00,34.76,34.78,34.74,34.77,110000.0,34.76,34.78,34.74,34.77,110000.0
2008-06-04 12:20:00,34.77,34.86,34.76,34.79,373000.0,34.77,34.86,34.76,34.79,373000.0
2008-06-04 12:25:00,34.79,34.82,34.73,34.74,101000.0,34.79,34.82,34.73,34.74,101000.0
2008-06-04 12:30:00,34.72,34.79,34.71,34.74,107000.0,34.72,34.79,34.71,34.74,107000.0
2008-06-04 12:35:00,34.71,34.74,34.54,34.61,231000.0,34.71,34.74,34.54,34.61,231000.0
2008-06-04 12:40:00,34.6,34.68,34.6,34.6,95000.0,34.6,34.68,34.6,34.6,95000.0
2008-06-04 12:45:00,34.61,34.67,34.6,34.61,103000.0,34.61,34.67,34.6,34.61,103000.0
2008-06-04 12:50:00,34.61,34.69,34.57,34.67,172000.0,34.61,34.69,34.57,34.67,172000.0
2008-06-04 12:55:00,34.66,34.66,34.57,34.6,154000.0,34.66,34.66,34.57,34.6,154000.0
2008-06-04 13:00:00,34.59,34.62,34.55,34.58,233000.0,34.59,34.62,34.55,34.58,233000.0
2008-06-04 13:05:00,34.61,34.61,34.52,34.55,222000.0,34.61,34.61,34.52,34.55,222000.0
2008-06-04 13:10:00,34.55,34.58,34.5,34.56,118000.0,34.55,34.58,34.5,34.56,118000.0
2008-06-04 13:15:00,34.57,34.59,34.55,34.56,52000.0,34.57,34.59,34.55,34.56,52000.0
2008-06-04 13:20:00,34.57,34.59,34.53,34.55,75000.0,34.57,34.59,34.53,34.55,75000.0
2008-06-04 13:25:00,34.57,34.61,34.54,34.58,140000.0,34.57,34.61,34.54,34.58,140000.0
2008-06-04 13:30:00,34.59,34.65,34.55,34.64,111000.0,34.59,34.65,34.55,34.64,111000.0
2008-06-04 13:35:00,34.65,34.68,34.59,34.6,112000.0,34.65,34.68,34.59,34.6,112000.0
2008-06-04 13:40:00,34.62,34.69,34.62,34.64,234000.0,34.62,34.69,34.62,34.64,234000.0
2008-06-04 13:45:00,34.64,34.68,34.63,34.68,67000.0,34.64,34.68,34.63,34.68,67000.0
2008-06-04 13:50:00,34.65,34.71,34.65,34.71,137000.0,34.65,34.71,34.65,34.71,137000.0
2008-06-04 13:55:00,34.71,34.8,34.7,34.77,230000.0,34.71,34.8,34.7,34.77,230000.0
2008-06-04 14:00:00,34.78,34.79,34.67,34.73,160000.0,34.78,34.79,34.67,34.73,160000.0
2008-06-04 14:05:00,34.72,34.72,34.6,34.6,146000.0,34.72,34.72,34.6,34.6,146000.0
2008-06-04 14:10:00,34.6,34.69,34.55,34.57,337000.0,34.6,34.69,34.55,34.57,337000.0
2008-06-04 14:15:00,34.58,34.58,34.45,34.48,614000.0,34.58,34.58,34.45,34.48,614000.0
2008-06-04 14:20:00,34.48,34.55,34.46,34.5,270000.0,34.48,34.55,34.46,34.5,270000.0
2008-06-04 14:25:00,34.5,34.52,34.4,34.4,417000.0,34.5,34.52,34.4,34.4,417000.0
2008-06-04 14:30:00,34.4,34.4,34.27,34.35,533000.0,34.4,34.4,34.27,34.35,533000.0
2008-06-04 14:35:00,34.36,34.45,34.34,34.45,179000.0,34.36,34.45,34.34,34.45,179000.0
2008-06-04 14:40:00,34.45,34.46,34.41,34.41,192000.0,34.45,34.46,34.41,34.41,192000.0
2008-06-04 14:45:00,34.42,34.43,34.23,34.27,645000.0,34.42,34.43,34.23,34.27,645000.0
2008-06-04 14:50:00,34.26,34.32,34.22,34.25,310000.0,34.26,34.32,34.22,34.25,310000.0
2008-06-04 14:55:00,34.27,34.32,34.21,34.29,333000.0,34.27,34.32,34.21,34.29,333000.0
2008-06-04 15:00:00,34.27,34.33,34.26,34.31,323000.0,34.27,34.33,34.26,34.31,323000.0
2008-06-04 15:05:00,34.31,34.39,34.25,34.26,318000.0,34.31,34.39,34.25,34.26,318000.0
2008-06-04 15:10:00,34.27,34.33,34.18,34.27,334000.0,34.27,34.33,34.18,34.27,334000.0
2008-06-04 15:15:00,34.27,34.39,34.24,34.35,279000.0,34.27,34.39,34.24,34.35,279000.0
2008-06-04 15:20:00,34.37,34.45,34.35,34.41,332000.0,34.37,34.45,34.35,34.41,332000.0
2008-06-04 15:25:00,34.41,34.48,34.27,34.33,398000.0,34.41,34.48,34.27,34.33,398000.0
2008-06-04 15:30:00,34.34,34.42,34.27,34.35,242000.0,34.34,34.42,34.27,34.35,242000.0
2008-06-04 15:35:00,34.36,34.4,34.32,34.37,189000.0,34.36,34.4,34.32,34.37,189000.0
2008-06-04 15:40:00,34.37,34.37,34.31,34.33,359000.0,34.37,34.37,34.31,34.33,359000.0
2008-06-04 15:45:00,34.32,34.4,34.31,34.38,386000.0,34.32,34.4,34.31,34.38,386000.0
2008-06-04 15:50:00,34.39,34.47,34.37,34.41,424000.0,34.39,34.47,34.37,34.41,424000.0
2008-06-04 15:55:00,34.4,34.45,34.38,34.43,456000.0,34.4,34.45,34.38,34.43,456000.0
2008-06-05 09:30:00,34.79,34.85,34.65,34.7,709000.0,34.79,34.85,34.65,34.7,709000.0
2008-06-05 09:35:00,34.7,34.95,34.68,34.95,594000.0,34.7,34.95,34.68,34.95,594000.0
2008-06-05 09:40:00,34.95,34.96,34.75,34.8,528000.0,34.95,34.96,34.75,34.8,528000.0
2008-06-05 09:45:00,34.8,34.85,34.68,34.72,320000.0,34.8,34.85,34.68,34.72,320000.0
2008-06-05 09:50:00,34.72,34.85,34.7,34.77,475000.0,34.72,34.85,34.7,34.77,475000.0
2008-06-05 09:55:00,34.77,34.8,34.72,34.77,211000.0,34.77,34.8,34.72,34.77,211000.0
2008-06-05 10:00:00,34.75,34.77,34.68,34.75,414000.0,34.75,34.77,34.68,34.75,414000.0
2008-06-05 10:05:00,34.76,34.79,34.56,34.62,489000.0,34.76,34.79,34.56,34.62,489000.0
2008-06-05 10:10:00,34.62,34.74,34.57,34.72,479000.0,34.62,34.74,34.57,34.72,479000.0
2008-06-05 10:15:00,34.72,34.92,34.69,34.9,861000.0,34.72,34.92,34.69,34.9,861000.0
2008-06-05 10:20:00,34.9,35.18,34.9,35.13,1661000.0,34.9,35.18,34.9,35.13,1661000.0
2008-06-05 10:25:00,35.14,35.28,35.13,35.21,1148000.0,35.14,35.28,35.13,35.21,1148000.0
2008-06-05 10:30:00,35.21,35.38,35.2,35.29,1030000.0,35.21,35.38,35.2,35.29,1030000.0
2008-06-05 10:35:00,35.29,35.31,35.16,35.17,780000.0,35.29,35.31,35.16,35.17,780000.0
2008-06-05 10:40:00,35.17,35.22,35.1,35.19,533000.0,35.17,35.22,35.1,35.19,533000.0
2008-06-05 10:45:00,35.17,35.28,35.16,35.2,269000.0,35.17,35.28,35.16,35.2,269000.0
2008-06-05 10:50:00,35.19,35.23,35.15,35.23,149000.0,35.19,35.23,35.15,35.23,149000.0
2008-06-05 10:55:00,35.23,35.24,35.12,35.14,226000.0,35.23,35.24,35.12,35.14,226000.0
2008-06-05 11:00:00,35.16,35.3,35.14,35.24,441000.0,35.16,35.3,35.14,35.24,441000.0
2008-06-05 11:05:00,35.24,35.27,35.16,35.24,241000.0,35.24,35.27,35.16,35.24,241000.0
2008-06-05 11:10:00,35.23,35.36,35.2,35.35,451000.0,35.23,35.36,35.2,35.35,451000.0
2008-06-05 11:15:00,35.35,35.44,35.34,35.41,608000.0,35.35,35.44,35.34,35.41,608000.0
2008-06-05 11:20:00,35.43,35.48,35.34,35.44,622000.0,35.43,35.48,35.34,35.44,622000.0
2008-06-05 11:25:00,35.44,35.47,35.38,35.4,398000.0,35.44,35.47,35.38,35.4,398000.0
2008-06-05 11:30:00,35.42,35.43,35.31,35.34,317000.0,35.42,35.43,35.31,35.34,317000.0
2008-06-05 11:35:00,35.33,35.45,35.32,35.45,311000.0,35.33,35.45,35.32,35.45,311000.0
2008-06-05 11:40:00,35.45,35.47,35.39,35.47,235000.0,35.45,35.47,35.39,35.47,235000.0
2008-06-05 11:45:00,35.45,35.6,35.45,35.6,792000.0,35.45,35.6,35.45,35.6,792000.0
2008-06-05 11:50:00,35.6,35.65,35.51,35.6,410000.0,35.6,35.65,35.51,35.6,410000.0
2008-06-05 11:55:00,35.6,35.63,35.56,35.61,343000.0,35.6,35.63,35.56,35.61,343000.0
2008-06-05 12:00:00,35.6,35.75,35.55,35.7,539000.0,35.6,35.75,35.55,35.7,539000.0
2008-06-05 12:05:00,35.7,35.78,35.66,35.76,350000.0,35.7,35.78,35.66,35.76,350000.0
2008-06-05 12:10:00,35.75,35.95,35.74,35.84,989000.0,35.75,35.95,35.74,35.84,989000.0
2008-06-05 12:15:00,35.87,35.87,35.77,35.79,288000.0,35.87,35.87,35.77,35.79,288000.0
2008-06-05 12:20:00,35.8,35.89,35.71,35.85,357000.0,35.8,35.89,35.71,35.85,357000.0
2008-06-05 12:25:00,35.85,35.9,35.8,35.83,244000.0,35.85,35.9,35.8,35.83,244000.0
2008-06-05 12:30:00,35.83,35.9,35.82,35.88,442000.0,35.83,35.9,35.82,35.88,442000.0
2008-06-05 12:35:00,35.88,35.9,35.8,35.85,268000.0,35.88,35.9,35.8,35.85,268000.0
2008-06-05 12:40:00,35.83,35.86,35.8,35.81,262000.0,35.83,35.86,35.8,35.81,262000.0
2008-06-05 12:45:00,35.81,35.84,35.72,35.76,522000.0,35.81,35.84,35.72,35.76,522000.0
2008-06-05 12:50:00,35.76,35.8,35.73,35.79,214000.0,35.76,35.8,35.73,35.79,214000.0
2008-06-05 12:55:00,35.79,35.84,35.77,35.78,195000.0,35.79,35.84,35.77,35.78,195000.0
2008-06-05 13:00:00,35.8,35.9,35.78,35.89,348000.0,35.8,35.9,35.78,35.89,348000.0
2008-06-05 13:05:00,35.89,35.93,35.85,35.93,227000.0,35.89,35.93,35.85,35.93,227000.0
2008-06-05 13:10:00,35.92,35.93,35.89,35.89,228000.0,35.92,35.93,35.89,35.89,228000.0
2008-06-05 13:15:00,35.89,35.92,35.87,35.9,435000.0,35.89,35.92,35.87,35.9,435000.0
2008-06-05 13:20:00,35.9,35.9,35.78,35.81,309000.0,35.9,35.9,35.78,35.81,309000.0
2008-06-05 13:25:00,35.8,35.98,35.8,35.98,341000.0,35.8,35.98,35.8,35.98,341000.0
2008-06-05 13:30:00,35.96,35.97,35.85,35.85,256000.0,35.96,35.97,35.85,35.85,256000.0
2008-06-05 13:35:00,35.85,35.87,35.78,35.84,248000.0,35.85,35.87,35.78,35.84,248000.0
2008-06-05 13:40:00,35.84,35.93,35.81,35.91,230000.0,35.84,35.93,35.81,35.91,230000.0
2008-06-05 13:45:00,35.91,35.93,35.79,35.81,186000.0,35.91,35.93,35.79,35.81,186000.0
2008-06-05 13:50:00,35.84,35.9,35.8,35.86,266000.0,35.84,35.9,35.8,35.86,266000.0
2008-06-05 13:55:00,35.86,35.91,35.86,35.88,189000.0,35.86,35.91,35.86,35.88,189000.0
2008-06-05 14:00:00,35.87,35.87,35.78,35.82,278000.0,35.87,35.87,35.78,35.82,278000.0
2008-06-05 14:05:00,35.8,35.83,35.73,35.82,449000.0,35.8,35.83,35.73,35.82,449000.0
2008-06-05 14:10:00,35.81,35.86,35.8,35.84,165000.0,35.81,35.86,35.8,35.84,165000.0
2008-06-05 14:15:00,35.83,35.93,35.82,35.92,302000.0,35.83,35.93,35.82,35.92,302000.0
2008-06-05 14:20:00,35.91,35.94,35.74,35.82,546000.0,35.91,35.94,35.74,35.82,546000.0
2008-06-05 14:25:00,35.82,35.82,35.56,35.62,696000.0,35.82,35.82,35.56,35.62,696000.0
2008-06-05 14:30:00,35.6,35.76,35.6,35.75,309000.0,35.6,35.76,35.6,35.75,309000.0
2008-06-05 14:35:00,35.76,35.85,35.75,35.84,285000.0,35.76,35.85,35.75,35.84,285000.0
2008-06-05 14:40:00,35.82,35.86,35.8,35.86,168000.0,35.82,35.86,35.8,35.86,168000.0
2008-06-05 14:45:00,35.86,35.93,35.81,35.86,323000.0,35.86,35.93,35.81,35.86,323000.0
2008-06-05 14:50:00,35.86,35.95,35.85,35.95,505000.0,35.86,35.95,35.85,35.95,505000.0
2008-06-05 14:55:00,35.95,36.1,35.93,36.09,966000.0,35.95,36.1,35.93,36.09,966000.0
2008-06-05 15:00:00,36.09,36.14,36.04,36.08,556000.0,36.09,36.14,36.04,36.08,556000.0
2008-06-05 15:05:00,36.1,36.13,36.05,36.12,439000.0,36.1,36.13,36.05,36.12,439000.0
2008-06-05 15:10:00,36.09,36.18,36.03,36.14,770000.0,36.09,36.18,36.03,36.14,770000.0
2008-06-05 15:15:00,36.14,36.15,36.05,36.09,324000.0,36.14,36.15,36.05,36.09,324000.0
2008-06-05 15:20:00,36.1,36.16,36.07,36.1,491000.0,36.1,36.16,36.07,36.1,491000.0
2008-06-05 15:25:00,36.1,36.18,36.01,36.03,505000.0,36.1,36.18,36.01,36.03,505000.0
2008-06-05 15:30:00,36.04,36.17,35.97,36.15,621000.0,36.04,36.17,35.97,36.15,621000.0
2008-06-05 15:35:00,36.14,36.17,36.1,36.11,319000.0,36.14,36.17,36.1,36.11,319000.0
2008-06-05 15:40:00,36.11,36.17,36.02,36.06,490000.0,36.11,36.17,36.02,36.06,490000.0
2008-06-05 15:45:00,36.08,36.1,36.03,36.09,286000.0,36.08,36.1,36.03,36.09,286000.0
2008-06-05 15:50:00,36.09,36.16,36.07,36.13,647000.0,36.09,36.16,36.07,36.13,647000.0
2008-06-05 15:55:00,36.13,36.2,36.07,36.16,836000.0,36.13,36.2,36.07,36.16,836000.0
2008-06-06 09:30:00,35.67,35.8,35.32,35.46,1400000.0,35.67,35.8,35.32,35.46,1400000.0
2008-06-06 09:35:00,35.52,35.67,35.46,35.62,684000.0,35.52,35.67,35.46,35.62,684000.0
2008-06-06 09:40:00,35.6,35.64,35.36,35.38,536000.0,35.6,35.64,35.36,35.38,536000.0
2008-06-06 09:45:00,35.38,35.57,35.22,35.33,1094000.0,35.38,35.57,35.22,35.33,1094000.0
2008-06-06 09:50:00,35.34,35.46,35.31,35.45,465000.0,35.34,35.46,35.31,35.45,465000.0
2008-06-06 09:55:00,35.45,35.62,35.42,35.56,630000.0,35.45,35.62,35.42,35.56,630000.0
2008-06-06 10:00:00,35.56,35.59,35.42,35.57,424000.0,35.56,35.59,35.42,35.57,424000.0
2008-06-06 10:05:00,35.56,35.62,35.37,35.38,605000.0,35.56,35.62,35.37,35.38,605000.0
2008-06-06 10:10:00,35.43,35.49,35.34,35.46,344000.0,35.43,35.49,35.34,35.46,344000.0
2008-06-06 10:15:00,35.43,35.54,35.4,35.52,362000.0,35.43,35.54,35.4,35.52,362000.0
2008-06-06 10:20:00,35.5,35.67,35.49,35.61,457000.0,35.5,35.67,35.49,35.61,457000.0
2008-06-06 10:25:00,35.62,35.62,35.44,35.47,237000.0,35.62,35.62,35.44,35.47,237000.0
2008-06-06 10:30:00,35.45,35.54,35.42,35.53,232000.0,35.45,35.54,35.42,35.53,232000.0
2008-06-06 10:35:00,35.53,35.53,35.35,35.35,538000.0,35.53,35.53,35.35,35.35,538000.0
2008-06-06 10:40:00,35.35,35.37,35.28,35.32,663000.0,35.35,35.37,35.28,35.32,663000.0
2008-06-06 10:45:00,35.34,35.47,35.32,35.42,368000.0,35.34,35.47,35.32,35.42,368000.0
2008-06-06 10:50:00,35.41,35.43,35.25,35.31,442000.0,35.41,35.43,35.25,35.31,442000.0
2008-06-06 10:55:00,35.32,35.34,35.26,35.32,332000.0,35.32,35.34,35.26,35.32,332000.0
2008-06-06 11:00:00,35.33,35.34,35.25,35.25,189000.0,35.33,35.34,35.25,35.25,189000.0
2008-06-06 11:05:00,35.25,35.27,35.16,35.22,363000.0,35.25,35.27,35.16,35.22,363000.0
2008-06-06 11:10:00,35.22,35.24,35.18,35.22,297000.0,35.22,35.24,35.18,35.22,297000.0
2008-06-06 11:15:00,35.22,35.23,35.16,35.18,300000.0,35.22,35.23,35.16,35.18,300000.0
2008-06-06 11:20:00,35.19,35.24,35.02,35.04,744000.0,35.19,35.24,35.02,35.04,744000.0
2008-06-06 11:25:00,35.04,35.07,34.98,35.0,613000.0,35.04,35.07,34.98,35.0,613000.0
2008-06-06 11:30:00,34.99,35.07,34.86,34.95,463000.0,34.99,35.07,34.86,34.95,463000.0
2008-06-06 11:35:00,34.92,34.96,34.85,34.94,399000.0,34.92,34.96,34.85,34.94,399000.0
2008-06-06 11:40:00,34.93,35.12,34.92,35.11,583000.0,34.93,35.12,34.92,35.11,583000.0
2008-06-06 11:45:00,35.1,35.2,35.09,35.13,474000.0,35.1,35.2,35.09,35.13,474000.0
2008-06-06 11:50:00,35.13,35.19,35.11,35.14,236000.0,35.13,35.19,35.11,35.14,236000.0
2008-06-06 11:55:00,35.15,35.15,35.07,35.12,174000.0,35.15,35.15,35.07,35.12,174000.0
2008-06-06 12:00:00,35.12,35.14,35.07,35.07,208000.0,35.12,35.14,35.07,35.07,208000.0
2008-06-06 12:05:00,35.07,35.09,35.01,35.02,209000.0,35.07,35.09,35.01,35.02,209000.0
2008-06-06 12:10:00,35.04,35.12,35.01,35.09,185000.0,35.04,35.12,35.01,35.09,185000.0
2008-06-06 12:15:00,35.08,35.15,35.06,35.1,109000.0,35.08,35.15,35.06,35.1,109000.0
2008-06-06 12:20:00,35.08,35.08,35.02,35.04,178000.0,35.08,35.08,35.02,35.04,178000.0
2008-06-06 12:25:00,35.04,35.07,34.91,34.93,209000.0,35.04,35.07,34.91,34.93,209000.0
2008-06-06 12:30:00,34.93,35.08,34.93,35.06,195000.0,34.93,35.08,34.93,35.06,195000.0
2008-06-06 12:35:00,35.04,35.12,35.04,35.08,549000.0,35.04,35.12,35.04,35.08,549000.0
2008-06-06 12:40:00,35.09,35.17,35.06,35.17,252000.0,35.09,35.17,35.06,35.17,252000.0
2008-06-06 12:45:00,35.16,35.29,35.14,35.26,269000.0,35.16,35.29,35.14,35.26,269000.0
2008-06-06 12:50:00,35.26,35.26,35.13,35.21,248000.0,35.26,35.26,35.13,35.21,248000.0
2008-06-06 12:55:00,35.19,35.2,35.14,35.2,56000.0,35.19,35.2,35.14,35.2,56000.0
2008-06-06 13:00:00,35.16,35.19,35.07,35.07,167000.0,35.16,35.19,35.07,35.07,167000.0
2008-06-06 13:05:00,35.07,35.09,34.97,34.97,308000.0,35.07,35.09,34.97,34.97,308000.0
2008-06-06 13:10:00,34.97,35.02,34.94,35.0,255000.0,34.97,35.02,34.94,35.0,255000.0
2008-06-06 13:15:00,34.98,35.0,34.94,34.95,403000.0,34.98,35.0,34.94,34.95,403000.0
2008-06-06 13:20:00,34.93,34.98,34.9,34.96,245000.0,34.93,34.98,34.9,34.96,245000.0
2008-06-06 13:25:00,34.98,34.98,34.9,34.94,195000.0,34.98,34.98,34.9,34.94,195000.0
2008-06-06 13:30:00,34.92,34.98,34.89,34.98,233000.0,34.92,34.98,34.89,34.98,233000.0
2008-06-06 13:35:00,34.98,35.04,34.94,34.94,211000.0,34.98,35.04,34.94,34.94,211000.0
2008-06-06 13:40:00,34.96,35.01,34.93,35.0,126000.0,34.96,35.01,34.93,35.0,126000.0
2008-06-06 13:45:00,35.0,35.01,34.96,34.99,148000.0,35.0,35.01,34.96,34.99,148000.0
2008-06-06 13:50:00,34.97,34.99,34.89,34.92,375000.0,34.97,34.99,34.89,34.92,375000.0
2008-06-06 13:55:00,34.92,34.96,34.92,34.96,156000.0,34.92,34.96,34.92,34.96,156000.0
2008-06-06 14:00:00,34.93,34.96,34.91,34.94,154000.0,34.93,34.96,34.91,34.94,154000.0
2008-06-06 14:05:00,34.92,34.95,34.9,34.91,437000.0,34.92,34.95,34.9,34.91,437000.0
2008-06-06 14:10:00,34.92,34.95,34.8,34.81,358000.0,34.92,34.95,34.8,34.81,358000.0
2008-06-06 14:15:00,34.8,34.82,34.73,34.76,551000.0,34.8,34.82,34.73,34.76,551000.0
2008-06-06 14:20:00,34.74,34.8,34.69,34.71,391000.0,34.74,34.8,34.69,34.71,391000.0
2008-06-06 14:25:00,34.71,34.84,34.71,34.82,231000.0,34.71,34.84,34.71,34.82,231000.0
2008-06-06 14:30:00,34.81,34.91,34.8,34.91,262000.0,34.81,34.91,34.8,34.91,262000.0
2008-06-06 14:35:00,34.89,34.91,34.8,34.81,167000.0,34.89,34.91,34.8,34.81,167000.0
2008-06-06 14:40:00,34.8,34.83,34.75,34.79,208000.0,34.8,34.83,34.75,34.79,208000.0
2008-06-06 14:45:00,34.79,34.87,34.77,34.77,172000.0,34.79,34.87,34.77,34.77,172000.0
2008-06-06 14:50:00,34.77,34.79,34.51,34.51,646000.0,34.77,34.79,34.51,34.51,646000.0
2008-06-06 14:55:00,34.51,34.67,34.51,34.63,411000.0,34.51,34.67,34.51,34.63,411000.0
2008-06-06 15:00:00,34.65,34.82,34.62,34.79,378000.0,34.65,34.82,34.62,34.79,378000.0
2008-06-06 15:05:00,34.78,34.95,34.69,34.94,379000.0,34.78,34.95,34.69,34.94,379000.0
2008-06-06 15:10:00,34.92,35.01,34.79,34.79,425000.0,34.92,35.01,34.79,34.79,425000.0
2008-06-06 15:15:00,34.81,34.83,34.7,34.77,270000.0,34.81,34.83,34.7,34.77,270000.0
2008-06-06 15:20:00,34.78,34.81,34.69,34.69,199000.0,34.78,34.81,34.69,34.69,199000.0
2008-06-06 15:25:00,34.69,34.74,34.66,34.7,247000.0,34.69,34.74,34.66,34.7,247000.0
2008-06-06 15:30:00,34.71,34.8,34.65,34.67,188000.0,34.71,34.8,34.65,34.67,188000.0
2008-06-06 15:35:00,34.67,34.7,34.62,34.67,250000.0,34.67,34.7,34.62,34.67,250000.0
2008-06-06 15:40:00,34.67,34.69,34.61,34.62,251000.0,34.67,34.69,34.61,34.62,251000.0
2008-06-06 15:45:00,34.63,34.67,34.56,34.59,344000.0,34.63,34.67,34.56,34.59,344000.0
2008-06-06 15:50:00,34.59,34.6,34.53,34.58,484000.0,34.59,34.6,34.53,34.58,484000.0
2008-06-06 15:55:00,34.58,34.61,34.46,34.59,1135000.0,34.58,34.61,34.46,34.59,1135000.0
2008-06-09 09:30:00,34.71,34.84,34.47,34.56,622000.0,34.71,34.84,34.47,34.56,622000.0
2008-06-09 09:35:00,34.53,34.7,34.51,34.63,404000.0,34.53,34.7,34.51,34.63,404000.0
2008-06-09 09:40:00,34.6,34.63,34.23,34.47,618000.0,34.6,34.63,34.23,34.47,618000.0
2008-06-09 09:45:00,34.44,34.48,34.14,34.21,600000.0,34.44,34.48,34.14,34.21,600000.0
2008-06-09 09:50:00,34.2,34.23,33.85,34.08,792000.0,34.2,34.23,33.85,34.08,792000.0
2008-06-09 09:55:00,34.09,34.2,34.0,34.04,426000.0,34.09,34.2,34.0,34.04,426000.0
2008-06-09 10:00:00,34.07,34.1,33.8,33.94,1051000.0,34.07,34.1,33.8,33.94,1051000.0
2008-06-09 10:05:00,33.94,34.14,33.91,34.06,575000.0,33.94,34.14,33.91,34.06,575000.0
2008-06-09 10:10:00,34.06,34.06,33.85,33.86,597000.0,34.06,34.06,33.85,33.86,597000.0
2008-06-09 10:15:00,33.86,34.14,33.86,34.0,855000.0,33.86,34.14,33.86,34.0,855000.0
2008-06-09 10:20:00,34.0,34.15,33.7,33.76,805000.0,34.0,34.15,33.7,33.76,805000.0
2008-06-09 10:25:00,33.78,33.89,33.71,33.87,368000.0,33.78,33.89,33.71,33.87,368000.0
2008-06-09 10:30:00,33.85,33.88,33.72,33.85,307000.0,33.85,33.88,33.72,33.85,307000.0
2008-06-09 10:35:00,33.84,33.86,33.66,33.67,457000.0,33.84,33.86,33.66,33.67,457000.0
2008-06-09 10:40:00,33.68,33.71,33.52,33.54,637000.0,33.68,33.71,33.52,33.54,637000.0
2008-06-09 10:45:00,33.55,33.6,33.52,33.6,459000.0,33.55,33.6,33.52,33.6,459000.0
2008-06-09 10:50:00,33.6,33.64,33.54,33.56,278000.0,33.6,33.64,33.54,33.56,278000.0
2008-06-09 10:55:00,33.56,33.63,33.53,33.54,295000.0,33.56,33.63,33.53,33.54,295000.0
2008-06-09 11:00:00,33.55,33.68,33.46,33.64,501000.0,33.55,33.68,33.46,33.64,501000.0
2008-06-09 11:05:00,33.64,33.65,33.56,33.6,195000.0,33.64,33.65,33.56,33.6,195000.0
2008-06-09 11:10:00,33.62,33.73,33.6,33.71,310000.0,33.62,33.73,33.6,33.71,310000.0
2008-06-09 11:15:00,33.72,33.72,33.62,33.64,190000.0,33.72,33.72,33.62,33.64,190000.0
2008-06-09 11:20:00,33.63,33.65,33.58,33.63,198000.0,33.63,33.65,33.58,33.63,198000.0
2008-06-09 11:25:00,33.62,33.62,33.37,33.5,411000.0,33.62,33.62,33.37,33.5,411000.0
2008-06-09 11:30:00,33.5,33.64,33.5,33.61,299000.0,33.5,33.64,33.5,33.61,299000.0
2008-06-09 11:35:00,33.61,33.62,33.53,33.53,96000.0,33.61,33.62,33.53,33.53,96000.0
2008-06-09 11:40:00,33.56,33.56,33.34,33.36,411000.0,33.56,33.56,33.34,33.36,411000.0
2008-06-09 11:45:00,33.36,33.45,33.33,33.45,181000.0,33.36,33.45,33.33,33.45,181000.0
2008-06-09 11:50:00,33.45,33.45,33.35,33.36,137000.0,33.45,33.45,33.35,33.36,137000.0
2008-06-09 11:55:00,33.36,33.36,33.3,33.36,214000.0,33.36,33.36,33.3,33.36,214000.0
2008-06-09 12:00:00,33.36,33.4,33.28,33.29,286000.0,33.36,33.4,33.28,33.29,286000.0
2008-06-09 12:05:00,33.31,33.31,33.25,33.26,117000.0,33.31,33.31,33.25,33.26,117000.0
2008-06-09 12:10:00,33.25,33.3,33.23,33.29,159000.0,33.25,33.3,33.23,33.29,159000.0
2008-06-09 12:15:00,33.27,33.3,33.24,33.27,97000.0,33.27,33.3,33.24,33.27,97000.0
2008-06-09 12:20:00,33.27,33.29,33.13,33.16,354000.0,33.27,33.29,33.13,33.16,354000.0
2008-06-09 12:25:00,33.16,33.21,33.13,33.13,168000.0,33.16,33.21,33.13,33.13,168000.0
2008-06-09 12:30:00,33.14,33.2,33.12,33.15,180000.0,33.14,33.2,33.12,33.15,180000.0
2008-06-09 12:35:00,33.15,33.18,33.11,33.16,99000.0,33.15,33.18,33.11,33.16,99000.0
2008-06-09 12:40:00,33.16,33.31,33.13,33.28,248000.0,33.16,33.31,33.13,33.28,248000.0
2008-06-09 12:45:00,33.27,33.28,33.19,33.22,124000.0,33.27,33.28,33.19,33.22,124000.0
2008-06-09 12:50:00,33.23,33.35,33.22,33.31,208000.0,33.23,33.35,33.22,33.31,208000.0
2008-06-09 12:55:00,33.31,33.31,33.26,33.31,146000.0,33.31,33.31,33.26,33.31,146000.0
2008-06-09 13:00:00,33.3,33.37,33.26,33.29,227000.0,33.3,33.37,33.26,33.29,227000.0
2008-06-09 13:05:00,33.27,33.28,33.11,33.13,271000.0,33.27,33.28,33.11,33.13,271000.0
2008-06-09 13:10:00,33.14,33.18,33.13,33.16,167000.0,33.14,33.18,33.13,33.16,167000.0
2008-06-09 13:15:00,33.15,33.15,32.93,32.95,615000.0,33.15,33.15,32.93,32.95,615000.0
2008-06-09 13:20:00,32.97,32.97,32.83,32.87,387000.0,32.97,32.97,32.83,32.87,387000.0
2008-06-09 13:25:00,32.87,32.89,32.7,32.81,627000.0,32.87,32.89,32.7,32.81,627000.0
2008-06-09 13:30:00,32.81,32.94,32.8,32.87,402000.0,32.81,32.94,32.8,32.87,402000.0
2008-06-09 13:35:00,32.87,32.92,32.83,32.85,305000.0,32.87,32.92,32.83,32.85,305000.0
2008-06-09 13:40:00,32.85,32.87,32.7,32.81,380000.0,32.85,32.87,32.7,32.81,380000.0
2008-06-09 13:45:00,32.81,32.81,32.63,32.67,359000.0,32.81,32.81,32.63,32.67,359000.0
2008-06-09 13:50:00,32.68,32.7,32.33,32.45,1053000.0,32.68,32.7,32.33,32.45,1053000.0
2008-06-09 13:55:00,32.43,32.56,32.38,32.51,649000.0,32.43,32.56,32.38,32.51,649000.0
2008-06-09 14:00:00,32.5,32.59,32.45,32.59,460000.0,32.5,32.59,32.45,32.59,460000.0
2008-06-09 14:05:00,32.58,32.62,32.42,32.47,484000.0,32.58,32.62,32.42,32.47,484000.0
2008-06-09 14:10:00,32.46,32.56,32.34,32.52,591000.0,32.46,32.56,32.34,32.52,591000.0
2008-06-09 14:15:00,32.54,32.55,32.4,32.55,363000.0,32.54,32.55,32.4,32.55,363000.0
2008-06-09 14:20:00,32.55,32.65,32.5,32.6,296000.0,32.55,32.65,32.5,32.6,296000.0
2008-06-09 14:25:00,32.57,32.66,32.51,32.62,513000.0,32.57,32.66,32.51,32.62,513000.0
2008-06-09 14:30:00,32.61,32.8,32.55,32.64,472000.0,32.61,32.8,32.55,32.64,472000.0
2008-06-09 14:35:00,32.66,32.83,32.65,32.83,510000.0,32.66,32.83,32.65,32.83,510000.0
2008-06-09 14:40:00,32.84,32.85,32.6,32.64,501000.0,32.84,32.85,32.6,32.64,501000.0
2008-06-09 14:45:00,32.65,32.9,32.65,32.78,516000.0,32.65,32.9,32.65,32.78,516000.0
2008-06-09 14:50:00,32.77,32.78,32.46,32.46,451000.0,32.77,32.78,32.46,32.46,451000.0
2008-06-09 14:55:00,32.45,32.61,32.39,32.44,447000.0,32.45,32.61,32.39,32.44,447000.0
2008-06-09 15:00:00,32.44,32.46,32.23,32.25,481000.0,32.44,32.46,32.23,32.25,481000.0
2008-06-09 15:05:00,32.22,32.52,32.2,32.4,563000.0,32.22,32.52,32.2,32.4,563000.0
2008-06-09 15:10:00,32.4,32.52,32.36,32.43,359000.0,32.4,32.52,32.36,32.43,359000.0
2008-06-09 15:15:00,32.43,32.63,32.43,32.5,463000.0,32.43,32.63,32.43,32.5,463000.0
2008-06-09 15:20:00,32.55,32.79,32.51,32.62,656000.0,32.55,32.79,32.51,32.62,656000.0
2008-06-09 15:25:00,32.64,32.68,32.44,32.6,580000.0,32.64,32.68,32.44,32.6,580000.0
2008-06-09 15:30:00,32.6,32.8,32.59,32.75,701000.0,32.6,32.8,32.59,32.75,701000.0
2008-06-09 15:35:00,32.74,32.79,32.65,32.75,351000.0,32.74,32.79,32.65,32.75,351000.0
2008-06-09 15:40:00,32.73,33.17,32.7,33.07,1353000.0,32.73,33.17,32.7,33.07,1353000.0
2008-06-09 15:45:00,33.07,33.19,33.04,33.13,934000.0,33.07,33.19,33.04,33.13,934000.0
2008-06-09 15:50:00,33.13,33.17,33.07,33.08,929000.0,33.13,33.17,33.07,33.08,929000.0
2008-06-09 15:55:00,33.1,33.19,33.06,33.19,718000.0,33.1,33.19,33.06,33.19,718000.0
2008-06-10 09:30:00,32.3,32.45,32.12,32.24,1456000.0,32.3,32.45,32.12,32.24,1456000.0
2008-06-10 09:35:00,32.24,32.44,32.17,32.25,1013000.0,32.24,32.44,32.17,32.25,1013000.0
2008-06-10 09:40:00,32.28,32.28,31.7,31.92,1526000.0,32.28,32.28,31.7,31.92,1526000.0
2008-06-10 09:45:00,31.92,32.1,31.73,32.05,960000.0,31.92,32.1,31.73,32.05,960000.0
2008-06-10 09:50:00,32.0,32.18,31.91,31.91,815000.0,32.0,32.18,31.91,31.91,815000.0
2008-06-10 09:55:00,31.91,32.15,31.88,32.05,581000.0,31.91,32.15,31.88,32.05,581000.0
2008-06-10 10:00:00,32.05,32.14,31.83,31.94,659000.0,32.05,32.14,31.83,31.94,659000.0
2008-06-10 10:05:00,31.94,32.1,31.93,32.07,567000.0,31.94,32.1,31.93,32.07,567000.0
2008-06-10 10:10:00,32.04,32.4,32.03,32.33,778000.0,32.04,32.4,32.03,32.33,778000.0
2008-06-10 10:15:00,32.36,32.4,32.21,32.36,739000.0,32.36,32.4,32.21,32.36,739000.0
2008-06-10 10:20:00,32.36,32.36,32.15,32.19,499000.0,32.36,32.36,32.15,32.19,499000.0
2008-06-10 10:25:00,32.2,32.25,32.06,32.15,399000.0,32.2,32.25,32.06,32.15,399000.0
2008-06-10 10:30:00,32.16,32.16,32.0,32.08,386000.0,32.16,32.16,32.0,32.08,386000.0
2008-06-10 10:35:00,32.07,32.1,31.99,32.09,361000.0,32.07,32.1,31.99,32.09,361000.0
2008-06-10 10:40:00,32.09,32.15,32.06,32.06,347000.0,32.09,32.15,32.06,32.06,347000.0
2008-06-10 10:45:00,32.06,32.06,31.85,31.96,819000.0,32.06,32.06,31.85,31.96,819000.0
2008-06-10 10:50:00,31.96,31.98,31.83,31.88,501000.0,31.96,31.98,31.83,31.88,501000.0
2008-06-10 10:55:00,31.85,31.96,31.81,31.85,496000.0,31.85,31.96,31.81,31.85,496000.0
2008-06-10 11:00:00,31.85,31.97,31.64,31.74,986000.0,31.85,31.97,31.64,31.74,986000.0
2008-06-10 11:05:00,31.74,31.76,31.64,31.69,631000.0,31.74,31.76,31.64,31.69,631000.0
2008-06-10 11:10:00,31.72,31.8,31.64,31.75,413000.0,31.72,31.8,31.64,31.75,413000.0
2008-06-10 11:15:00,31.76,31.78,31.69,31.71,313000.0,31.76,31.78,31.69,31.71,313000.0
2008-06-10 11:20:00,31.72,31.73,31.53,31.61,644000.0,31.72,31.73,31.53,31.61,644000.0
2008-06-10 11:25:00,31.61,31.66,31.6,31.6,582000.0,31.61,31.66,31.6,31.6,582000.0
2008-06-10 11:30:00,31.61,31.85,31.6,31.85,593000.0,31.61,31.85,31.6,31.85,593000.0
2008-06-10 11:35:00,31.85,31.85,31.6,31.66,399000.0,31.85,31.85,31.6,31.66,399000.0
2008-06-10 11:40:00,31.63,31.86,31.63,31.86,446000.0,31.63,31.86,31.63,31.86,446000.0
2008-06-10 11:45:00,31.86,31.97,31.84,31.89,420000.0,31.86,31.97,31.84,31.89,420000.0
2008-06-10 11:50:00,31.9,32.04,31.88,31.94,648000.0,31.9,32.04,31.88,31.94,648000.0
2008-06-10 11:55:00,31.94,31.99,31.81,31.87,254000.0,31.94,31.99,31.81,31.87,254000.0
2008-06-10 12:00:00,31.87,31.88,31.75,31.78,224000.0,31.87,31.88,31.75,31.78,224000.0
2008-06-10 12:05:00,31.79,31.82,31.76,31.77,193000.0,31.79,31.82,31.76,31.77,193000.0
2008-06-10 12:10:00,31.76,32.0,31.76,31.91,462000.0,31.76,32.0,31.76,31.91,462000.0
2008-06-10 12:15:00,31.91,32.02,31.91,32.0,372000.0,31.91,32.02,31.91,32.0,372000.0
2008-06-10 12:20:00,32.0,32.25,31.94,32.2,665000.0,32.0,32.25,31.94,32.2,665000.0
2008-06-10 12:25:00,32.2,32.2,32.0,32.03,222000.0,32.2,32.2,32.0,32.03,222000.0
2008-06-10 12:30:00,32.03,32.13,32.0,32.08,204000.0,32.03,32.13,32.0,32.08,204000.0
2008-06-10 12:35:00,32.09,32.29,32.07,32.26,282000.0,32.09,32.29,32.07,32.26,282000.0
2008-06-10 12:40:00,32.23,32.26,32.06,32.08,259000.0,32.23,32.26,32.06,32.08,259000.0
2008-06-10 12:45:00,32.07,32.1,32.03,32.1,230000.0,32.07,32.1,32.03,32.1,230000.0
2008-06-10 12:50:00,32.1,32.2,32.06,32.2,203000.0,32.1,32.2,32.06,32.2,203000.0
2008-06-10 12:55:00,32.2,32.33,32.17,32.26,499000.0,32.2,32.33,32.17,32.26,499000.0
2008-06-10 13:00:00,32.26,32.29,32.1,32.12,380000.0,32.26,32.29,32.1,32.12,380000.0
2008-06-10 13:05:00,32.12,32.2,32.1,32.1,97000.0,32.12,32.2,32.1,32.1,97000.0
2008-06-10 13:10:00,32.09,32.36,32.08,32.31,418000.0,32.09,32.36,32.08,32.31,418000.0
2008-06-10 13:15:00,32.34,32.4,32.27,32.34,345000.0,32.34,32.4,32.27,32.34,345000.0
2008-06-10 13:20:00,32.33,32.37,32.28,32.28,103000.0,32.33,32.37,32.28,32.28,103000.0
2008-06-10 13:25:00,32.29,32.44,32.24,32.33,272000.0,32.29,32.44,32.24,32.33,272000.0
2008-06-10 13:30:00,32.35,32.4,32.27,32.3,302000.0,32.35,32.4,32.27,32.3,302000.0
2008-06-10 13:35:00,32.27,32.28,32.17,32.19,313000.0,32.27,32.28,32.17,32.19,313000.0
2008-06-10 13:40:00,32.2,32.36,32.2,32.33,212000.0,32.2,32.36,32.2,32.33,212000.0
2008-06-10 13:45:00,32.32,32.35,32.28,32.3,122000.0,32.32,32.35,32.28,32.3,122000.0
2008-06-10 13:50:00,32.29,32.4,32.28,32.37,218000.0,32.29,32.4,32.28,32.37,218000.0
2008-06-10 13:55:00,32.36,32.45,32.22,32.25,416000.0,32.36,32.45,32.22,32.25,416000.0
2008-06-10 14:00:00,32.25,32.28,32.02,32.06,688000.0,32.25,32.28,32.02,32.06,688000.0
2008-06-10 14:05:00,32.05,32.1,31.96,32.01,396000.0,32.05,32.1,31.96,32.01,396000.0
2008-06-10 14:10:00,32.03,32.2,32.02,32.2,468000.0,32.03,32.2,32.02,32.2,468000.0
2008-06-10 14:15:00,32.2,32.24,32.16,32.18,343000.0,32.2,32.24,32.16,32.18,343000.0
2008-06-10 14:20:00,32.18,32.29,32.15,32.18,304000.0,32.18,32.29,32.15,32.18,304000.0
2008-06-10 14:25:00,32.19,32.43,32.16,32.38,478000.0,32.19,32.43,32.16,32.38,478000.0
2008-06-10 14:30:00,32.4,32.4,32.25,32.28,247000.0,32.4,32.4,32.25,32.28,247000.0
2008-06-10 14:35:00,32.27,32.3,32.19,32.26,234000.0,32.27,32.3,32.19,32.26,234000.0
2008-06-10 14:40:00,32.26,32.4,32.24,32.31,384000.0,32.26,32.4,32.24,32.31,384000.0
2008-06-10 14:45:00,32.3,32.38,32.26,32.32,270000.0,32.3,32.38,32.26,32.32,270000.0
2008-06-10 14:50:00,32.31,32.33,32.14,32.28,383000.0,32.31,32.33,32.14,32.28,383000.0
2008-06-10 14:55:00,32.29,32.43,32.24,32.31,488000.0,32.29,32.43,32.24,32.31,488000.0
2008-06-10 15:00:00,32.31,32.55,32.31,32.44,893000.0,32.31,32.55,32.31,32.44,893000.0
2008-06-10 15:05:00,32.43,32.57,32.41,32.55,457000.0,32.43,32.57,32.41,32.55,457000.0
2008-06-10 15:10:00,32.56,32.57,32.46,32.5,402000.0,32.56,32.57,32.46,32.5,402000.0
2008-06-10 15:15:00,32.48,32.5,32.32,32.38,430000.0,32.48,32.5,32.32,32.38,430000.0
2008-06-10 15:20:00,32.37,32.53,32.37,32.52,307000.0,32.37,32.53,32.37,32.52,307000.0
2008-06-10 15:25:00,32.52,32.69,32.49,32.63,678000.0,32.52,32.69,32.49,32.63,678000.0
2008-06-10 15:30:00,32.64,32.75,32.58,32.61,640000.0,32.64,32.75,32.58,32.61,640000.0
2008-06-10 15:35:00,32.61,32.73,32.57,32.69,522000.0,32.61,32.73,32.57,32.69,522000.0
2008-06-10 15:40:00,32.69,32.74,32.63,32.69,567000.0,32.69,32.74,32.63,32.69,567000.0
2008-06-10 15:45:00,32.72,32.88,32.72,32.73,918000.0,32.72,32.88,32.72,32.73,918000.0
2008-06-10 15:50:00,32.75,32.77,32.52,32.71,937000.0,32.75,32.77,32.52,32.71,937000.0
2008-06-10 15:55:00,32.72,32.72,32.59,32.65,650000.0,32.72,32.72,32.59,32.65,650000.0
2008-06-11 09:30:00,32.78,33.08,32.6,32.91,964000.0,32.78,33.08,32.6,32.91,964000.0
2008-06-11 09:35:00,32.91,32.93,32.73,32.78,755000.0,32.91,32.93,32.73,32.78,755000.0
2008-06-11 09:40:00,32.79,33.0,32.77,32.88,710000.0,32.79,33.0,32.77,32.88,710000.0
2008-06-11 09:45:00,32.91,33.01,32.84,32.85,647000.0,32.91,33.01,32.84,32.85,647000.0
2008-06-11 09:50:00,32.87,32.98,32.85,32.91,348000.0,32.87,32.98,32.85,32.91,348000.0
2008-06-11 09:55:00,32.91,32.93,32.6,32.6,611000.0,32.91,32.93,32.6,32.6,611000.0
2008-06-11 10:00:00,32.63,32.64,32.46,32.5,788000.0,32.63,32.64,32.46,32.5,788000.0
2008-06-11 10:05:00,32.53,32.53,32.11,32.24,899000.0,32.53,32.53,32.11,32.24,899000.0
2008-06-11 10:10:00,32.24,32.24,32.02,32.05,480000.0,32.24,32.24,32.02,32.05,480000.0
2008-06-11 10:15:00,32.04,32.21,32.04,32.15,367000.0,32.04,32.21,32.04,32.15,367000.0
2008-06-11 10:20:00,32.15,32.24,32.14,32.24,321000.0,32.15,32.24,32.14,32.24,321000.0
2008-06-11 10:25:00,32.22,32.23,32.07,32.12,317000.0,32.22,32.23,32.07,32.12,317000.0
2008-06-11 10:30:00,32.13,32.38,32.13,32.33,420000.0,32.13,32.38,32.13,32.33,420000.0
2008-06-11 10:35:00,32.32,32.35,32.25,32.28,321000.0,32.32,32.35,32.25,32.28,321000.0
2008-06-11 10:40:00,32.32,32.35,32.16,32.18,458000.0,32.32,32.35,32.16,32.18,458000.0
2008-06-11 10:45:00,32.18,32.28,32.08,32.26,318000.0,32.18,32.28,32.08,32.26,318000.0
2008-06-11 10:50:00,32.27,32.44,32.15,32.44,338000.0,32.27,32.44,32.15,32.44,338000.0
2008-06-11 10:55:00,32.41,32.75,32.35,32.69,629000.0,32.41,32.75,32.35,32.69,629000.0
2008-06-11 11:00:00,32.73,32.74,32.56,32.58,456000.0,32.73,32.74,32.56,32.58,456000.0
2008-06-11 11:05:00,32.6,32.69,32.56,32.62,380000.0,32.6,32.69,32.56,32.62,380000.0
2008-06-11 11:10:00,32.61,32.61,32.38,32.6,299000.0,32.61,32.61,32.38,32.6,299000.0
2008-06-11 11:15:00,32.6,32.65,32.55,32.56,220000.0,32.6,32.65,32.55,32.56,220000.0
2008-06-11 11:20:00,32.56,32.61,32.48,32.57,303000.0,32.56,32.61,32.48,32.57,303000.0
2008-06-11 11:25:00,32.59,32.59,32.31,32.43,258000.0,32.59,32.59,32.31,32.43,258000.0
2008-06-11 11:30:00,32.43,32.5,32.38,32.46,121000.0,32.43,32.5,32.38,32.46,121000.0
2008-06-11 11:35:00,32.45,32.49,32.44,32.46,41000.0,32.45,32.49,32.44,32.46,41000.0
2008-06-11 11:40:00,32.45,32.47,32.37,32.45,71000.0,32.45,32.47,32.37,32.45,71000.0
2008-06-11 11:45:00,32.49,32.5,32.4,32.5,109000.0,32.49,32.5,32.4,32.5,109000.0
2008-06-11 11:50:00,32.47,32.65,32.46,32.65,199000.0,32.47,32.65,32.46,32.65,199000.0
2008-06-11 11:55:00,32.65,32.79,32.62,32.78,375000.0,32.65,32.79,32.62,32.78,375000.0
2008-06-11 12:00:00,32.74,32.8,32.64,32.73,186000.0,32.74,32.8,32.64,32.73,186000.0
2008-06-11 12:05:00,32.74,32.85,32.72,32.82,195000.0,32.74,32.85,32.72,32.82,195000.0
2008-06-11 12:10:00,32.83,32.87,32.77,32.84,190000.0,32.83,32.87,32.77,32.84,190000.0
2008-06-11 12:15:00,32.81,32.9,32.79,32.8,143000.0,32.81,32.9,32.79,32.8,143000.0
2008-06-11 12:20:00,32.82,32.85,32.72,32.74,121000.0,32.82,32.85,32.72,32.74,121000.0
2008-06-11 12:25:00,32.73,32.83,32.65,32.65,366000.0,32.73,32.83,32.65,32.65,366000.0
2008-06-11 12:30:00,32.65,32.71,32.54,32.62,271000.0,32.65,32.71,32.54,32.62,271000.0
2008-06-11 12:35:00,32.64,32.75,32.64,32.71,136000.0,32.64,32.75,32.64,32.71,136000.0
2008-06-11 12:40:00,32.7,32.74,32.5,32.52,150000.0,32.7,32.74,32.5,32.52,150000.0
2008-06-11 12:45:00,32.52,32.61,32.52,32.57,96000.0,32.52,32.61,32.52,32.57,96000.0
2008-06-11 12:50:00,32.6,32.62,32.41,32.41,273000.0,32.6,32.62,32.41,32.41,273000.0
2008-06-11 12:55:00,32.41,32.54,32.41,32.5,74000.0,32.41,32.54,32.41,32.5,74000.0
2008-06-11 13:00:00,32.5,32.62,32.5,32.6,102000.0,32.5,32.62,32.5,32.6,102000.0
2008-06-11 13:05:00,32.62,32.66,32.6,32.66,48000.0,32.62,32.66,32.6,32.66,48000.0
2008-06-11 13:10:00,32.66,32.75,32.66,32.67,199000.0,32.66,32.75,32.66,32.67,199000.0
2008-06-11 13:15:00,32.68,32.73,32.64,32.64,108000.0,32.68,32.73,32.64,32.64,108000.0
2008-06-11 13:20:00,32.64,32.67,32.6,32.61,101000.0,32.64,32.67,32.6,32.61,101000.0
2008-06-11 13:25:00,32.63,32.71,32.61,32.68,72000.0,32.63,32.71,32.61,32.68,72000.0
2008-06-11 13:30:00,32.69,32.71,32.62,32.62,36000.0,32.69,32.71,32.62,32.62,36000.0
2008-06-11 13:35:00,32.62,32.7,32.55,32.55,111000.0,32.62,32.7,32.55,32.55,111000.0
2008-06-11 13:40:00,32.55,32.62,32.44,32.6,228000.0,32.55,32.62,32.44,32.6,228000.0
2008-06-11 13:45:00,32.58,32.63,32.54,32.57,114000.0,32.58,32.63,32.54,32.57,114000.0
2008-06-11 13:50:00,32.59,32.64,32.56,32.6,103000.0,32.59,32.64,32.56,32.6,103000.0
2008-06-11 13:55:00,32.58,32.68,32.55,32.68,88000.0,32.58,32.68,32.55,32.68,88000.0
2008-06-11 14:00:00,32.62,32.74,32.58,32.65,220000.0,32.62,32.74,32.58,32.65,220000.0
2008-06-11 14:05:00,32.64,32.7,32.58,32.68,112000.0,32.64,32.7,32.58,32.68,112000.0
2008-06-11 14:10:00,32.69,32.75,32.62,32.75,135000.0,32.69,32.75,32.62,32.75,135000.0
2008-06-11 14:15:00,32.75,32.83,32.74,32.8,238000.0,32.75,32.83,32.74,32.8,238000.0
2008-06-11 14:20:00,32.8,32.88,32.76,32.82,377000.0,32.8,32.88,32.76,32.82,377000.0
2008-06-11 14:25:00,32.83,32.94,32.79,32.8,287000.0,32.83,32.94,32.79,32.8,287000.0
2008-06-11 14:30:00,32.81,32.83,32.75,32.8,100000.0,32.81,32.83,32.75,32.8,100000.0
2008-06-11 14:35:00,32.8,32.81,32.65,32.76,290000.0,32.8,32.81,32.65,32.76,290000.0
2008-06-11 14:40:00,32.73,32.77,32.7,32.73,89000.0,32.73,32.77,32.7,32.73,89000.0
2008-06-11 14:45:00,32.69,32.78,32.65,32.78,116000.0,32.69,32.78,32.65,32.78,116000.0
2008-06-11 14:50:00,32.77,32.83,32.7,32.82,100000.0,32.77,32.83,32.7,32.82,100000.0
2008-06-11 14:55:00,32.79,32.81,32.66,32.66,155000.0,32.79,32.81,32.66,32.66,155000.0
2008-06-11 15:00:00,32.67,32.74,32.66,32.67,87000.0,32.67,32.74,32.66,32.67,87000.0
2008-06-11 15:05:00,32.7,32.7,32.66,32.7,125000.0,32.7,32.7,32.66,32.7,125000.0
2008-06-11 15:10:00,32.7,32.76,32.67,32.68,159000.0,32.7,32.76,32.67,32.68,159000.0
2008-06-11 15:15:00,32.67,32.7,32.46,32.47,248000.0,32.67,32.7,32.46,32.47,248000.0
2008-06-11 15:20:00,32.47,32.5,32.41,32.45,269000.0,32.47,32.5,32.41,32.45,269000.0
2008-06-11 15:25:00,32.46,32.47,32.32,32.4,340000.0,32.46,32.47,32.32,32.4,340000.0
2008-06-11 15:30:00,32.38,32.4,32.15,32.22,759000.0,32.38,32.4,32.15,32.22,759000.0
2008-06-11 15:35:00,32.21,32.25,32.14,32.14,471000.0,32.21,32.25,32.14,32.14,471000.0
2008-06-11 15:40:00,32.14,32.24,32.11,32.15,401000.0,32.14,32.24,32.11,32.15,401000.0
2008-06-11 15:45:00,32.15,32.19,32.06,32.1,341000.0,32.15,32.19,32.06,32.1,341000.0
2008-06-11 15:50:00,32.1,32.12,32.03,32.03,396000.0,32.1,32.12,32.03,32.03,396000.0
2008-06-11 15:55:00,32.05,32.06,31.87,31.88,888000.0,32.05,32.06,31.87,31.88,888000.0
2008-06-12 09:30:00,32.5,32.7,32.5,32.67,820000.0,32.5,32.7,32.5,32.67,820000.0
2008-06-12 09:35:00,32.63,32.67,32.57,32.63,446000.0,32.63,32.67,32.57,32.63,446000.0
2008-06-12 09:40:00,32.64,32.7,32.5,32.55,1055000.0,32.64,32.7,32.5,32.55,1055000.0
2008-06-12 09:45:00,32.54,33.0,32.51,32.92,1544000.0,32.54,33.0,32.51,32.92,1544000.0
2008-06-12 09:50:00,32.98,33.05,32.88,33.04,1124000.0,32.98,33.05,32.88,33.04,1124000.0
2008-06-12 09:55:00,33.02,33.02,32.84,32.88,690000.0,33.02,33.02,32.84,32.88,690000.0
2008-06-12 10:00:00,32.88,33.29,32.85,33.25,1215000.0,32.88,33.29,32.85,33.25,1215000.0
2008-06-12 10:05:00,33.27,33.29,33.08,33.18,759000.0,33.27,33.29,33.08,33.18,759000.0
2008-06-12 10:10:00,33.15,33.22,33.0,33.09,519000.0,33.15,33.22,33.0,33.09,519000.0
2008-06-12 10:15:00,33.09,33.12,32.88,32.94,655000.0,33.09,33.12,32.88,32.94,655000.0
2008-06-12 10:20:00,32.94,32.94,32.8,32.84,679000.0,32.94,32.94,32.8,32.84,679000.0
2008-06-12 10:25:00,32.82,32.88,32.75,32.81,424000.0,32.82,32.88,32.75,32.81,424000.0
2008-06-12 10:30:00,32.81,32.82,32.7,32.76,479000.0,32.81,32.82,32.7,32.76,479000.0
2008-06-12 10:35:00,32.74,32.88,32.7,32.83,533000.0,32.74,32.88,32.7,32.83,533000.0
2008-06-12 10:40:00,32.83,32.92,32.79,32.82,223000.0,32.83,32.92,32.79,32.82,223000.0
2008-06-12 10:45:00,32.83,32.83,32.73,32.8,208000.0,32.83,32.83,32.73,32.8,208000.0
2008-06-12 10:50:00,32.78,32.84,32.73,32.79,248000.0,32.78,32.84,32.73,32.79,248000.0
2008-06-12 10:55:00,32.8,33.02,32.79,33.02,337000.0,32.8,33.02,32.79,33.02,337000.0
2008-06-12 11:00:00,33.03,33.08,32.95,32.99,454000.0,33.03,33.08,32.95,32.99,454000.0
2008-06-12 11:05:00,32.99,32.99,32.82,32.83,259000.0,32.99,32.99,32.82,32.83,259000.0
2008-06-12 11:10:00,32.86,32.86,32.7,32.8,453000.0,32.86,32.86,32.7,32.8,453000.0
2008-06-12 11:15:00,32.82,32.86,32.69,32.74,302000.0,32.82,32.86,32.69,32.74,302000.0
2008-06-12 11:20:00,32.74,32.83,32.73,32.77,231000.0,32.74,32.83,32.73,32.77,231000.0
2008-06-12 11:25:00,32.76,32.78,32.68,32.7,134000.0,32.76,32.78,32.68,32.7,134000.0
2008-06-12 11:30:00,32.71,32.77,32.71,32.75,142000.0,32.71,32.77,32.71,32.75,142000.0
2008-06-12 11:35:00,32.74,32.8,32.73,32.77,163000.0,32.74,32.8,32.73,32.77,163000.0
2008-06-12 11:40:00,32.78,32.85,32.72,32.72,227000.0,32.78,32.85,32.72,32.72,227000.0
2008-06-12 11:45:00,32.71,32.75,32.44,32.51,593000.0,32.71,32.75,32.44,32.51,593000.0
2008-06-12 11:50:00,32.52,32.57,32.46,32.46,193000.0,32.52,32.57,32.46,32.46,193000.0
2008-06-12 11:55:00,32.46,32.48,32.13,32.17,657000.0,32.46,32.48,32.13,32.17,657000.0
2008-06-12 12:00:00,32.15,32.33,32.15,32.3,379000.0,32.15,32.33,32.15,32.3,379000.0
2008-06-12 12:05:00,32.31,32.38,32.2,32.29,305000.0,32.31,32.38,32.2,32.29,305000.0
2008-06-12 12:10:00,32.29,32.3,32.21,32.25,174000.0,32.29,32.3,32.21,32.25,174000.0
2008-06-12 12:15:00,32.24,32.26,32.15,32.2,442000.0,32.24,32.26,32.15,32.2,442000.0
2008-06-12 12:20:00,32.19,32.31,32.19,32.24,173000.0,32.19,32.31,32.19,32.24,173000.0
2008-06-12 12:25:00,32.25,32.31,32.23,32.24,108000.0,32.25,32.31,32.23,32.24,108000.0
2008-06-12 12:30:00,32.26,32.3,32.23,32.25,119000.0,32.26,32.3,32.23,32.25,119000.0
2008-06-12 12:35:00,32.25,32.27,32.22,32.27,116000.0,32.25,32.27,32.22,32.27,116000.0
2008-06-12 12:40:00,32.26,32.34,32.22,32.3,239000.0,32.26,32.34,32.22,32.3,239000.0
2008-06-12 12:45:00,32.29,32.31,32.21,32.21,160000.0,32.29,32.31,32.21,32.21,160000.0
2008-06-12 12:50:00,32.24,32.24,32.1,32.15,223000.0,32.24,32.24,32.1,32.15,223000.0
2008-06-12 12:55:00,32.14,32.14,31.94,31.94,591000.0,32.14,32.14,31.94,31.94,591000.0
2008-06-12 13:00:00,31.93,32.06,31.93,32.02,272000.0,31.93,32.06,31.93,32.02,272000.0
2008-06-12 13:05:00,32.0,32.03,31.78,31.85,506000.0,32.0,32.03,31.78,31.85,506000.0
2008-06-12 13:10:00,31.84,31.91,31.8,31.86,234000.0,31.84,31.91,31.8,31.86,234000.0
2008-06-12 13:15:00,31.86,31.9,31.82,31.86,204000.0,31.86,31.9,31.82,31.86,204000.0
2008-06-12 13:20:00,31.87,32.02,31.86,32.0,354000.0,31.87,32.02,31.86,32.0,354000.0
2008-06-12 13:25:00,32.03,32.05,31.96,32.02,213000.0,32.03,32.05,31.96,32.02,213000.0
2008-06-12 13:30:00,32.01,32.04,31.87,31.87,214000.0,32.01,32.04,31.87,31.87,214000.0
2008-06-12 13:35:00,31.87,31.99,31.87,31.97,154000.0,31.87,31.99,31.87,31.97,154000.0
2008-06-12 13:40:00,31.98,32.01,31.9,31.94,139000.0,31.98,32.01,31.9,31.94,139000.0
2008-06-12 13:45:00,31.94,32.02,31.85,31.89,203000.0,31.94,32.02,31.85,31.89,203000.0
2008-06-12 13:50:00,31.86,31.94,31.81,31.89,347000.0,31.86,31.94,31.81,31.89,347000.0
2008-06-12 13:55:00,31.89,31.97,31.86,31.97,145000.0,31.89,31.97,31.86,31.97,145000.0
2008-06-12 14:00:00,31.96,32.0,31.84,31.85,216000.0,31.96,32.0,31.84,31.85,216000.0
2008-06-12 14:05:00,31.82,31.92,31.82,31.9,221000.0,31.82,31.92,31.82,31.9,221000.0
2008-06-12 14:10:00,31.9,31.96,31.75,31.9,517000.0,31.9,31.96,31.75,31.9,517000.0
2008-06-12 14:15:00,31.88,31.93,31.74,31.81,341000.0,31.88,31.93,31.74,31.81,341000.0
2008-06-12 14:20:00,31.81,31.87,31.56,31.59,401000.0,31.81,31.87,31.56,31.59,401000.0
2008-06-12 14:25:00,31.59,31.69,31.53,31.57,522000.0,31.59,31.69,31.53,31.57,522000.0
2008-06-12 14:30:00,31.57,31.74,31.53,31.65,315000.0,31.57,31.74,31.53,31.65,315000.0
2008-06-12 14:35:00,31.65,31.65,31.39,31.45,760000.0,31.65,31.65,31.39,31.45,760000.0
2008-06-12 14:40:00,31.46,31.5,31.3,31.31,543000.0,31.46,31.5,31.3,31.31,543000.0
2008-06-12 14:45:00,31.33,31.39,31.21,31.3,448000.0,31.33,31.39,31.21,31.3,448000.0
2008-06-12 14:50:00,31.3,31.46,31.15,31.42,674000.0,31.3,31.46,31.15,31.42,674000.0
2008-06-12 14:55:00,31.43,31.48,31.34,31.37,419000.0,31.43,31.48,31.34,31.37,419000.0
2008-06-12 15:00:00,31.37,31.41,31.26,31.31,407000.0,31.37,31.41,31.26,31.31,407000.0
2008-06-12 15:05:00,31.34,31.35,31.18,31.32,563000.0,31.34,31.35,31.18,31.32,563000.0
2008-06-12 15:10:00,31.32,31.36,31.21,31.22,346000.0,31.32,31.36,31.21,31.22,346000.0
2008-06-12 15:15:00,31.23,31.26,31.17,31.2,369000.0,31.23,31.26,31.17,31.2,369000.0
2008-06-12 15:20:00,31.2,31.31,31.12,31.17,390000.0,31.2,31.31,31.12,31.17,390000.0
2008-06-12 15:25:00,31.19,31.33,31.13,31.25,492000.0,31.19,31.33,31.13,31.25,492000.0
2008-06-12 15:30:00,31.24,31.37,31.23,31.28,332000.0,31.24,31.37,31.23,31.28,332000.0
2008-06-12 15:35:00,31.29,31.29,31.06,31.2,537000.0,31.29,31.29,31.06,31.2,537000.0
2008-06-12 15:40:00,31.2,31.22,31.05,31.21,448000.0,31.2,31.22,31.05,31.21,448000.0
2008-06-12 15:45:00,31.21,31.48,31.19,31.38,1106000.0,31.21,31.48,31.19,31.38,1106000.0
2008-06-12 15:50:00,31.38,31.47,31.35,31.44,572000.0,31.38,31.47,31.35,31.44,572000.0
2008-06-12 15:55:00,31.46,31.54,31.43,31.51,669000.0,31.46,31.54,31.43,31.51,669000.0
2008-06-13 09:30:00,31.9,32.3,31.9,32.1,1119000.0,31.9,32.3,31.9,32.1,1119000.0
2008-06-13 09:35:00,32.1,32.15,31.85,32.04,853000.0,32.1,32.15,31.85,32.04,853000.0
2008-06-13 09:40:00,32.04,32.04,31.6,31.83,724000.0,32.04,32.04,31.6,31.83,724000.0
2008-06-13 09:45:00,31.84,32.19,31.72,32.14,642000.0,31.84,32.19,31.72,32.14,642000.0
2008-06-13 09:50:00,32.14,32.28,32.05,32.08,916000.0,32.14,32.28,32.05,32.08,916000.0
2008-06-13 09:55:00,32.08,32.15,31.98,31.99,439000.0,32.08,32.15,31.98,31.99,439000.0
2008-06-13 10:00:00,32.01,32.05,31.9,32.01,555000.0,32.01,32.05,31.9,32.01,555000.0
2008-06-13 10:05:00,32.01,32.01,31.65,31.8,662000.0,32.01,32.01,31.65,31.8,662000.0
2008-06-13 10:10:00,31.82,32.05,31.81,31.97,475000.0,31.82,32.05,31.81,31.97,475000.0
2008-06-13 10:15:00,31.97,32.1,31.83,32.04,677000.0,31.97,32.1,31.83,32.04,677000.0
2008-06-13 10:20:00,32.03,32.23,32.0,32.23,469000.0,32.03,32.23,32.0,32.23,469000.0
2008-06-13 10:25:00,32.23,32.45,32.21,32.37,812000.0,32.23,32.45,32.21,32.37,812000.0
2008-06-13 10:30:00,32.34,32.43,32.24,32.24,490000.0,32.34,32.43,32.24,32.24,490000.0
2008-06-13 10:35:00,32.27,32.3,32.11,32.11,337000.0,32.27,32.3,32.11,32.11,337000.0
2008-06-13 10:40:00,32.13,32.27,32.04,32.23,373000.0,32.13,32.27,32.04,32.23,373000.0
2008-06-13 10:45:00,32.22,32.23,32.09,32.17,160000.0,32.22,32.23,32.09,32.17,160000.0
2008-06-13 10:50:00,32.18,32.29,32.14,32.2,274000.0,32.18,32.29,32.14,32.2,274000.0
2008-06-13 10:55:00,32.23,32.27,32.14,32.17,323000.0,32.23,32.27,32.14,32.17,323000.0
2008-06-13 11:00:00,32.17,32.32,32.17,32.3,319000.0,32.17,32.32,32.17,32.3,319000.0
2008-06-13 11:05:00,32.3,32.39,32.25,32.3,235000.0,32.3,32.39,32.25,32.3,235000.0
2008-06-13 11:10:00,32.31,32.5,32.27,32.43,544000.0,32.31,32.5,32.27,32.43,544000.0
2008-06-13 11:15:00,32.44,32.44,32.31,32.35,266000.0,32.44,32.44,32.31,32.35,266000.0
2008-06-13 11:20:00,32.37,32.42,32.35,32.38,188000.0,32.37,32.42,32.35,32.38,188000.0
2008-06-13 11:25:00,32.38,32.45,32.37,32.44,304000.0,32.38,32.45,32.37,32.44,304000.0
2008-06-13 11:30:00,32.44,32.44,32.37,32.38,154000.0,32.44,32.44,32.37,32.38,154000.0
2008-06-13 11:35:00,32.38,32.48,32.38,32.47,287000.0,32.38,32.48,32.38,32.47,287000.0
2008-06-13 11:40:00,32.47,32.57,32.46,32.48,531000.0,32.47,32.57,32.46,32.48,531000.0
2008-06-13 11:45:00,32.49,32.54,32.43,32.47,382000.0,32.49,32.54,32.43,32.47,382000.0
2008-06-13 11:50:00,32.45,32.6,32.44,32.6,369000.0,32.45,32.6,32.44,32.6,369000.0
2008-06-13 11:55:00,32.6,32.74,32.56,32.56,477000.0,32.6,32.74,32.56,32.56,477000.0
2008-06-13 12:00:00,32.56,32.71,32.56,32.66,190000.0,32.56,32.71,32.56,32.66,190000.0
2008-06-13 12:05:00,32.64,32.7,32.62,32.7,164000.0,32.64,32.7,32.62,32.7,164000.0
2008-06-13 12:10:00,32.7,32.71,32.6,32.64,190000.0,32.7,32.71,32.6,32.64,190000.0
2008-06-13 12:15:00,32.66,32.78,32.66,32.75,260000.0,32.66,32.78,32.66,32.75,260000.0
2008-06-13 12:20:00,32.78,32.84,32.7,32.79,598000.0,32.78,32.84,32.7,32.79,598000.0
2008-06-13 12:25:00,32.77,32.79,32.61,32.65,508000.0,32.77,32.79,32.61,32.65,508000.0
2008-06-13 12:30:00,32.67,32.7,32.59,32.64,198000.0,32.67,32.7,32.59,32.64,198000.0
2008-06-13 12:35:00,32.64,32.67,32.55,32.55,204000.0,32.64,32.67,32.55,32.55,204000.0
2008-06-13 12:40:00,32.55,32.59,32.44,32.54,589000.0,32.55,32.59,32.44,32.54,589000.0
2008-06-13 12:45:00,32.56,32.58,32.4,32.45,294000.0,32.56,32.58,32.4,32.45,294000.0
2008-06-13 12:50:00,32.46,32.57,32.43,32.53,401000.0,32.46,32.57,32.43,32.53,401000.0
2008-06-13 12:55:00,32.54,32.54,32.49,32.51,142000.0,32.54,32.54,32.49,32.51,142000.0
2008-06-13 13:00:00,32.52,32.54,32.33,32.37,331000.0,32.52,32.54,32.33,32.37,331000.0
2008-06-13 13:05:00,32.38,32.45,32.33,32.36,148000.0,32.38,32.45,32.33,32.36,148000.0
2008-06-13 13:10:00,32.38,32.54,32.37,32.5,290000.0,32.38,32.54,32.37,32.5,290000.0
2008-06-13 13:15:00,32.53,32.55,32.47,32.55,126000.0,32.53,32.55,32.47,32.55,126000.0
2008-06-13 13:20:00,32.54,32.56,32.45,32.49,227000.0,32.54,32.56,32.45,32.49,227000.0
2008-06-13 13:25:00,32.5,32.58,32.47,32.47,172000.0,32.5,32.58,32.47,32.47,172000.0
2008-06-13 13:30:00,32.46,32.55,32.44,32.5,236000.0,32.46,32.55,32.44,32.5,236000.0
2008-06-13 13:35:00,32.52,32.54,32.4,32.43,198000.0,32.52,32.54,32.4,32.43,198000.0
2008-06-13 13:40:00,32.42,32.44,32.36,32.39,208000.0,32.42,32.44,32.36,32.39,208000.0
2008-06-13 13:45:00,32.37,32.37,32.2,32.27,350000.0,32.37,32.37,32.2,32.27,350000.0
2008-06-13 13:50:00,32.28,32.35,32.28,32.32,81000.0,32.28,32.35,32.28,32.32,81000.0
2008-06-13 13:55:00,32.31,32.35,32.25,32.32,248000.0,32.31,32.35,32.25,32.32,248000.0
2008-06-13 14:00:00,32.28,32.36,32.22,32.33,180000.0,32.28,32.36,32.22,32.33,180000.0
2008-06-13 14:05:00,32.32,32.32,32.21,32.32,160000.0,32.32,32.32,32.21,32.32,160000.0
2008-06-13 14:10:00,32.32,32.39,32.31,32.38,214000.0,32.32,32.39,32.31,32.38,214000.0
2008-06-13 14:15:00,32.37,32.5,32.35,32.45,281000.0,32.37,32.5,32.35,32.45,281000.0
2008-06-13 14:20:00,32.49,32.49,32.37,32.44,259000.0,32.49,32.49,32.37,32.44,259000.0
2008-06-13 14:25:00,32.43,32.48,32.4,32.44,135000.0,32.43,32.48,32.4,32.44,135000.0
2008-06-13 14:30:00,32.45,32.51,32.39,32.48,229000.0,32.45,32.51,32.39,32.48,229000.0
2008-06-13 14:35:00,32.49,32.51,32.43,32.46,102000.0,32.49,32.51,32.43,32.46,102000.0
2008-06-13 14:40:00,32.46,32.58,32.43,32.53,255000.0,32.46,32.58,32.43,32.53,255000.0
2008-06-13 14:45:00,32.55,32.6,32.48,32.6,341000.0,32.55,32.6,32.48,32.6,341000.0
2008-06-13 14:50:00,32.57,32.6,32.47,32.58,242000.0,32.57,32.6,32.47,32.58,242000.0
2008-06-13 14:55:00,32.59,32.7,32.58,32.66,268000.0,32.59,32.7,32.58,32.66,268000.0
2008-06-13 15:00:00,32.66,32.7,32.57,32.63,267000.0,32.66,32.7,32.57,32.63,267000.0
2008-06-13 15:05:00,32.65,32.67,32.59,32.62,137000.0,32.65,32.67,32.59,32.62,137000.0
2008-06-13 15:10:00,32.62,32.67,32.59,32.59,157000.0,32.62,32.67,32.59,32.59,157000.0
2008-06-13 15:15:00,32.61,32.62,32.46,32.5,327000.0,32.61,32.62,32.46,32.5,327000.0
2008-06-13 15:20:00,32.52,32.65,32.49,32.62,165000.0,32.52,32.65,32.49,32.62,165000.0
2008-06-13 15:25:00,32.61,32.61,32.43,32.49,361000.0,32.61,32.61,32.43,32.49,361000.0
2008-06-13 15:30:00,32.54,32.54,32.41,32.46,267000.0,32.54,32.54,32.41,32.46,267000.0
2008-06-13 15:35:00,32.46,32.52,32.43,32.52,295000.0,32.46,32.52,32.43,32.52,295000.0
2008-06-13 15:40:00,32.5,32.56,32.49,32.5,355000.0,32.5,32.56,32.49,32.5,355000.0
2008-06-13 15:45:00,32.5,32.6,32.49,32.58,410000.0,32.5,32.6,32.49,32.58,410000.0
2008-06-13 15:50:00,32.59,32.72,32.59,32.7,677000.0,32.59,32.72,32.59,32.7,677000.0
2008-06-13 15:55:00,32.67,32.71,32.6,32.71,596000.0,32.67,32.71,32.6,32.71,596000.0
2008-06-16 09:30:00,32.4,32.9,32.32,32.9,905000.0,32.4,32.9,32.32,32.9,905000.0
2008-06-16 09:35:00,32.9,33.07,32.8,32.98,917000.0,32.9,33.07,32.8,32.98,917000.0
2008-06-16 09:40:00,32.97,32.97,32.8,32.87,327000.0,32.97,32.97,32.8,32.87,327000.0
2008-06-16 09:45:00,32.87,32.89,32.73,32.77,308000.0,32.87,32.89,32.73,32.77,308000.0
2008-06-16 09:50:00,32.77,33.0,32.75,32.98,368000.0,32.77,33.0,32.75,32.98,368000.0
2008-06-16 09:55:00,32.98,32.99,32.77,32.83,337000.0,32.98,32.99,32.77,32.83,337000.0
2008-06-16 10:00:00,32.82,32.91,32.78,32.85,191000.0,32.82,32.91,32.78,32.85,191000.0
2008-06-16 10:05:00,32.87,32.96,32.83,32.86,177000.0,32.87,32.96,32.83,32.86,177000.0
2008-06-16 10:10:00,32.88,32.93,32.83,32.9,135000.0,32.88,32.93,32.83,32.9,135000.0
2008-06-16 10:15:00,32.9,33.17,32.88,33.1,513000.0,32.9,33.17,32.88,33.1,513000.0
2008-06-16 10:20:00,33.1,33.12,33.04,33.08,238000.0,33.1,33.12,33.04,33.08,238000.0
2008-06-16 10:25:00,33.08,33.24,33.07,33.22,525000.0,33.08,33.24,33.07,33.22,525000.0
2008-06-16 10:30:00,33.23,33.23,33.11,33.14,276000.0,33.23,33.23,33.11,33.14,276000.0
2008-06-16 10:35:00,33.15,33.15,32.95,32.99,467000.0,33.15,33.15,32.95,32.99,467000.0
2008-06-16 10:40:00,32.99,33.11,32.96,33.08,323000.0,32.99,33.11,32.96,33.08,323000.0
2008-06-16 10:45:00,33.07,33.18,33.04,33.18,329000.0,33.07,33.18,33.04,33.18,329000.0
2008-06-16 10:50:00,33.18,33.23,33.14,33.18,413000.0,33.18,33.23,33.14,33.18,413000.0
2008-06-16 10:55:00,33.18,33.57,33.18,33.49,886000.0,33.18,33.57,33.18,33.49,886000.0
2008-06-16 11:00:00,33.47,33.57,33.38,33.49,601000.0,33.47,33.57,33.38,33.49,601000.0
2008-06-16 11:05:00,33.5,33.5,33.31,33.33,248000.0,33.5,33.5,33.31,33.33,248000.0
2008-06-16 11:10:00,33.32,33.4,33.28,33.39,227000.0,33.32,33.4,33.28,33.39,227000.0
2008-06-16 11:15:00,33.39,33.46,33.27,33.27,379000.0,33.39,33.46,33.27,33.27,379000.0
2008-06-16 11:20:00,33.27,33.34,33.27,33.32,117000.0,33.27,33.34,33.27,33.32,117000.0
2008-06-16 11:25:00,33.32,33.43,33.26,33.35,253000.0,33.32,33.43,33.26,33.35,253000.0
2008-06-16 11:30:00,33.36,33.41,33.32,33.34,136000.0,33.36,33.41,33.32,33.34,136000.0
2008-06-16 11:35:00,33.36,33.4,33.34,33.4,41000.0,33.36,33.4,33.34,33.4,41000.0
2008-06-16 11:40:00,33.39,33.39,33.29,33.35,301000.0,33.39,33.39,33.29,33.35,301000.0
2008-06-16 11:45:00,33.37,33.37,33.27,33.27,127000.0,33.37,33.37,33.27,33.27,127000.0
2008-06-16 11:50:00,33.27,33.34,33.19,33.19,228000.0,33.27,33.34,33.19,33.19,228000.0
2008-06-16 11:55:00,33.18,33.26,33.18,33.23,204000.0,33.18,33.26,33.18,33.23,204000.0
2008-06-16 12:00:00,33.22,33.23,33.1,33.18,288000.0,33.22,33.23,33.1,33.18,288000.0
2008-06-16 12:05:00,33.17,33.18,33.1,33.12,158000.0,33.17,33.18,33.1,33.12,158000.0
2008-06-16 12:10:00,33.12,33.18,33.04,33.14,271000.0,33.12,33.18,33.04,33.14,271000.0
2008-06-16 12:15:00,33.15,33.16,33.1,33.14,83000.0,33.15,33.16,33.1,33.14,83000.0
2008-06-16 12:20:00,33.15,33.26,33.15,33.22,239000.0,33.15,33.26,33.15,33.22,239000.0
2008-06-16 12:25:00,33.21,33.25,33.2,33.25,147000.0,33.21,33.25,33.2,33.25,147000.0
2008-06-16 12:30:00,33.24,33.31,33.24,33.28,175000.0,33.24,33.31,33.24,33.28,175000.0
2008-06-16 12:35:00,33.28,33.3,33.2,33.25,170000.0,33.28,33.3,33.2,33.25,170000.0
2008-06-16 12:40:00,33.24,33.28,33.22,33.25,129000.0,33.24,33.28,33.22,33.25,129000.0
2008-06-16 12:45:00,33.25,33.25,33.21,33.24,129000.0,33.25,33.25,33.21,33.24,129000.0
2008-06-16 12:50:00,33.23,33.37,33.23,33.35,281000.0,33.23,33.37,33.23,33.35,281000.0
2008-06-16 12:55:00,33.35,33.41,33.32,33.39,173000.0,33.35,33.41,33.32,33.39,173000.0
2008-06-16 13:00:00,33.4,33.4,33.36,33.39,84000.0,33.4,33.4,33.36,33.39,84000.0
2008-06-16 13:05:00,33.38,33.39,33.3,33.35,146000.0,33.38,33.39,33.3,33.35,146000.0
2008-06-16 13:10:00,33.32,33.39,33.29,33.35,259000.0,33.32,33.39,33.29,33.35,259000.0
2008-06-16 13:15:00,33.34,33.42,33.34,33.42,122000.0,33.34,33.42,33.34,33.42,122000.0
2008-06-16 13:20:00,33.41,33.43,33.31,33.34,168000.0,33.41,33.43,33.31,33.34,168000.0
2008-06-16 13:25:00,33.34,33.43,33.33,33.42,162000.0,33.34,33.43,33.33,33.42,162000.0
2008-06-16 13:30:00,33.42,33.6,33.4,33.6,540000.0,33.42,33.6,33.4,33.6,540000.0
2008-06-16 13:35:00,33.6,33.6,33.48,33.51,259000.0,33.6,33.6,33.48,33.51,259000.0
2008-06-16 13:40:00,33.52,33.7,33.52,33.6,399000.0,33.52,33.7,33.52,33.6,399000.0
2008-06-16 13:45:00,33.6,33.67,33.6,33.67,164000.0,33.6,33.67,33.6,33.67,164000.0
2008-06-16 13:50:00,33.67,33.72,33.6,33.7,314000.0,33.67,33.72,33.6,33.7,314000.0
2008-06-16 13:55:00,33.7,33.72,33.68,33.71,248000.0,33.7,33.72,33.68,33.71,248000.0
2008-06-16 14:00:00,33.71,33.77,33.7,33.72,263000.0,33.71,33.77,33.7,33.72,263000.0
2008-06-16 14:05:00,33.71,33.75,33.62,33.69,437000.0,33.71,33.75,33.62,33.69,437000.0
2008-06-16 14:10:00,33.67,33.73,33.67,33.68,219000.0,33.67,33.73,33.67,33.68,219000.0
2008-06-16 14:15:00,33.68,33.76,33.67,33.76,334000.0,33.68,33.76,33.67,33.76,334000.0
2008-06-16 14:20:00,33.76,33.87,33.76,33.8,356000.0,33.76,33.87,33.76,33.8,356000.0
2008-06-16 14:25:00,33.79,33.82,33.73,33.75,267000.0,33.79,33.82,33.73,33.75,267000.0
2008-06-16 14:30:00,33.74,33.84,33.74,33.82,175000.0,33.74,33.84,33.74,33.82,175000.0
2008-06-16 14:35:00,33.84,33.84,33.75,33.75,204000.0,33.84,33.84,33.75,33.75,204000.0
2008-06-16 14:40:00,33.75,33.85,33.73,33.85,252000.0,33.75,33.85,33.73,33.85,252000.0
2008-06-16 14:45:00,33.85,33.85,33.8,33.83,166000.0,33.85,33.85,33.8,33.83,166000.0
2008-06-16 14:50:00,33.83,33.83,33.79,33.82,162000.0,33.83,33.83,33.79,33.82,162000.0
2008-06-16 14:55:00,33.83,33.83,33.77,33.77,90000.0,33.83,33.83,33.77,33.77,90000.0
2008-06-16 15:00:00,33.78,33.78,33.61,33.68,412000.0,33.78,33.78,33.61,33.68,412000.0
2008-06-16 15:05:00,33.67,33.7,33.53,33.6,305000.0,33.67,33.7,33.53,33.6,305000.0
2008-06-16 15:10:00,33.6,33.64,33.54,33.61,252000.0,33.6,33.64,33.54,33.61,252000.0
2008-06-16 15:15:00,33.6,33.65,33.55,33.58,306000.0,33.6,33.65,33.55,33.58,306000.0
2008-06-16 15:20:00,33.57,33.62,33.5,33.57,240000.0,33.57,33.62,33.5,33.57,240000.0
2008-06-16 15:25:00,33.57,33.61,33.53,33.6,232000.0,33.57,33.61,33.53,33.6,232000.0
2008-06-16 15:30:00,33.62,33.64,33.53,33.57,332000.0,33.62,33.64,33.53,33.57,332000.0
2008-06-16 15:35:00,33.55,33.67,33.53,33.59,362000.0,33.55,33.67,33.53,33.59,362000.0
2008-06-16 15:40:00,33.58,33.61,33.46,33.52,556000.0,33.58,33.61,33.46,33.52,556000.0
2008-06-16 15:45:00,33.52,33.58,33.48,33.56,232000.0,33.52,33.58,33.48,33.56,232000.0
2008-06-16 15:50:00,33.57,33.63,33.49,33.49,460000.0,33.57,33.63,33.49,33.49,460000.0
2008-06-16 15:55:00,33.51,33.59,33.47,33.59,566000.0,33.51,33.59,33.47,33.59,566000.0
2008-06-17 09:30:00,33.9,33.99,33.8,33.86,1135000.0,33.9,33.99,33.8,33.86,1135000.0
2008-06-17 09:35:00,33.87,33.98,33.8,33.96,748000.0,33.87,33.98,33.8,33.96,748000.0
2008-06-17 09:40:00,33.92,34.1,33.92,33.95,795000.0,33.92,34.1,33.92,33.95,795000.0
2008-06-17 09:45:00,33.98,34.18,33.95,34.12,557000.0,33.98,34.18,33.95,34.12,557000.0
2008-06-17 09:50:00,34.11,34.2,34.05,34.2,527000.0,34.11,34.2,34.05,34.2,527000.0
2008-06-17 09:55:00,34.2,34.44,34.16,34.36,979000.0,34.2,34.44,34.16,34.36,979000.0
2008-06-17 10:00:00,34.39,34.42,34.23,34.33,574000.0,34.39,34.42,34.23,34.33,574000.0
2008-06-17 10:05:00,34.32,34.34,34.14,34.15,581000.0,34.32,34.34,34.14,34.15,581000.0
2008-06-17 10:10:00,34.15,34.25,34.15,34.18,393000.0,34.15,34.25,34.15,34.18,393000.0
2008-06-17 10:15:00,34.19,34.32,34.17,34.27,231000.0,34.19,34.32,34.17,34.27,231000.0
2008-06-17 10:20:00,34.27,34.31,34.01,34.08,514000.0,34.27,34.31,34.01,34.08,514000.0
2008-06-17 10:25:00,34.08,34.13,34.01,34.13,241000.0,34.08,34.13,34.01,34.13,241000.0
2008-06-17 10:30:00,34.12,34.12,34.03,34.1,260000.0,34.12,34.12,34.03,34.1,260000.0
2008-06-17 10:35:00,34.12,34.23,34.1,34.13,355000.0,34.12,34.23,34.1,34.13,355000.0
2008-06-17 10:40:00,34.14,34.2,34.04,34.08,483000.0,34.14,34.2,34.04,34.08,483000.0
2008-06-17 10:45:00,34.1,34.15,34.06,34.13,176000.0,34.1,34.15,34.06,34.13,176000.0
2008-06-17 10:50:00,34.16,34.2,34.1,34.18,690000.0,34.16,34.2,34.1,34.18,690000.0
2008-06-17 10:55:00,34.2,34.28,34.16,34.24,500000.0,34.2,34.28,34.16,34.24,500000.0
2008-06-17 11:00:00,34.24,34.33,34.23,34.31,283000.0,34.24,34.33,34.23,34.31,283000.0
2008-06-17 11:05:00,34.29,34.4,34.26,34.3,376000.0,34.29,34.4,34.26,34.3,376000.0
2008-06-17 11:10:00,34.33,34.37,34.3,34.34,262000.0,34.33,34.37,34.3,34.34,262000.0
2008-06-17 11:15:00,34.32,34.32,34.2,34.32,285000.0,34.32,34.32,34.2,34.32,285000.0
2008-06-17 11:20:00,34.33,34.36,34.27,34.33,259000.0,34.33,34.36,34.27,34.33,259000.0
2008-06-17 11:25:00,34.3,34.3,34.12,34.12,377000.0,34.3,34.3,34.12,34.12,377000.0
2008-06-17 11:30:00,34.14,34.19,34.07,34.12,388000.0,34.14,34.19,34.07,34.12,388000.0
2008-06-17 11:35:00,34.12,34.16,34.01,34.08,302000.0,34.12,34.16,34.01,34.08,302000.0
2008-06-17 11:40:00,34.07,34.09,34.02,34.09,219000.0,34.07,34.09,34.02,34.09,219000.0
2008-06-17 11:45:00,34.09,34.16,34.05,34.11,248000.0,34.09,34.16,34.05,34.11,248000.0
2008-06-17 11:50:00,34.1,34.19,33.89,33.98,428000.0,34.1,34.19,33.89,33.98,428000.0
2008-06-17 11:55:00,33.97,33.97,33.86,33.89,305000.0,33.97,33.97,33.86,33.89,305000.0
2008-06-17 12:00:00,33.86,33.94,33.83,33.92,254000.0,33.86,33.94,33.83,33.92,254000.0
2008-06-17 12:05:00,33.92,33.94,33.84,33.84,185000.0,33.92,33.94,33.84,33.84,185000.0
2008-06-17 12:10:00,33.84,33.85,33.65,33.8,443000.0,33.84,33.85,33.65,33.8,443000.0
2008-06-17 12:15:00,33.8,33.8,33.68,33.8,241000.0,33.8,33.8,33.68,33.8,241000.0
2008-06-17 12:20:00,33.81,33.85,33.69,33.76,263000.0,33.81,33.85,33.69,33.76,263000.0
2008-06-17 12:25:00,33.77,33.9,33.75,33.78,505000.0,33.77,33.9,33.75,33.78,505000.0
2008-06-17 12:30:00,33.77,33.81,33.71,33.72,113000.0,33.77,33.81,33.71,33.72,113000.0
2008-06-17 12:35:00,33.72,33.8,33.7,33.76,311000.0,33.72,33.8,33.7,33.76,311000.0
2008-06-17 12:40:00,33.76,33.76,33.66,33.67,478000.0,33.76,33.76,33.66,33.67,478000.0
2008-06-17 12:45:00,33.69,33.8,33.64,33.77,590000.0,33.69,33.8,33.64,33.77,590000.0
2008-06-17 12:50:00,33.77,33.8,33.68,33.75,503000.0,33.77,33.8,33.68,33.75,503000.0
2008-06-17 12:55:00,33.75,33.79,33.67,33.79,694000.0,33.75,33.79,33.67,33.79,694000.0
2008-06-17 13:00:00,33.78,33.8,33.66,33.72,572000.0,33.78,33.8,33.66,33.72,572000.0
2008-06-17 13:05:00,33.72,33.85,33.7,33.84,671000.0,33.72,33.85,33.7,33.84,671000.0
2008-06-17 13:10:00,33.83,33.85,33.8,33.81,115000.0,33.83,33.85,33.8,33.81,115000.0
2008-06-17 13:15:00,33.83,33.89,33.83,33.83,169000.0,33.83,33.89,33.83,33.83,169000.0
2008-06-17 13:20:00,33.85,33.86,33.81,33.86,63000.0,33.85,33.86,33.81,33.86,63000.0
2008-06-17 13:25:00,33.87,33.89,33.85,33.85,114000.0,33.87,33.89,33.85,33.85,114000.0
2008-06-17 13:30:00,33.86,34.05,33.86,34.02,283000.0,33.86,34.05,33.86,34.02,283000.0
2008-06-17 13:35:00,34.04,34.05,33.96,33.99,275000.0,34.04,34.05,33.96,33.99,275000.0
2008-06-17 13:40:00,34.0,34.01,33.84,33.86,295000.0,34.0,34.01,33.84,33.86,295000.0
2008-06-17 13:45:00,33.86,33.93,33.8,33.89,136000.0,33.86,33.93,33.8,33.89,136000.0
2008-06-17 13:50:00,33.9,33.94,33.89,33.94,47000.0,33.9,33.94,33.89,33.94,47000.0
2008-06-17 13:55:00,33.92,33.93,33.88,33.89,79000.0,33.92,33.93,33.88,33.89,79000.0
2008-06-17 14:00:00,33.89,34.0,33.87,33.96,308000.0,33.89,34.0,33.87,33.96,308000.0
2008-06-17 14:05:00,33.96,34.0,33.94,33.96,132000.0,33.96,34.0,33.94,33.96,132000.0
2008-06-17 14:10:00,33.96,33.98,33.94,33.94,285000.0,33.96,33.98,33.94,33.94,285000.0
2008-06-17 14:15:00,33.93,33.98,33.93,33.95,96000.0,33.93,33.98,33.93,33.95,96000.0
2008-06-17 14:20:00,33.96,33.97,33.9,33.92,147000.0,33.96,33.97,33.9,33.92,147000.0
2008-06-17 14:25:00,33.94,33.94,33.84,33.87,197000.0,33.94,33.94,33.84,33.87,197000.0
2008-06-17 14:30:00,33.87,33.87,33.81,33.86,250000.0,33.87,33.87,33.81,33.86,250000.0
2008-06-17 14:35:00,33.86,33.86,33.77,33.78,235000.0,33.86,33.86,33.77,33.78,235000.0
2008-06-17 14:40:00,33.77,33.86,33.75,33.86,191000.0,33.77,33.86,33.75,33.86,191000.0
2008-06-17 14:45:00,33.86,33.87,33.76,33.78,296000.0,33.86,33.87,33.76,33.78,296000.0
2008-06-17 14:50:00,33.77,33.82,33.6,33.67,678000.0,33.77,33.82,33.6,33.67,678000.0
2008-06-17 14:55:00,33.65,33.72,33.65,33.67,427000.0,33.65,33.72,33.65,33.67,427000.0
2008-06-17 15:00:00,33.67,33.69,33.56,33.59,356000.0,33.67,33.69,33.56,33.59,356000.0
2008-06-17 15:05:00,33.59,33.64,33.35,33.48,530000.0,33.59,33.64,33.35,33.48,530000.0
2008-06-17 15:10:00,33.45,33.53,33.45,33.5,309000.0,33.45,33.53,33.45,33.5,309000.0
2008-06-17 15:15:00,33.47,33.49,33.21,33.21,398000.0,33.47,33.49,33.21,33.21,398000.0
2008-06-17 15:20:00,33.2,33.29,33.09,33.18,800000.0,33.2,33.29,33.09,33.18,800000.0
2008-06-17 15:25:00,33.18,33.28,33.16,33.28,838000.0,33.18,33.28,33.16,33.28,838000.0
2008-06-17 15:30:00,33.25,33.38,33.22,33.29,425000.0,33.25,33.38,33.22,33.29,425000.0
2008-06-17 15:35:00,33.29,33.29,33.12,33.23,721000.0,33.29,33.29,33.12,33.23,721000.0
2008-06-17 15:40:00,33.25,33.29,33.15,33.21,316000.0,33.25,33.29,33.15,33.21,316000.0
2008-06-17 15:45:00,33.23,33.3,33.19,33.27,449000.0,33.23,33.3,33.19,33.27,449000.0
2008-06-17 15:50:00,33.27,33.29,33.18,33.24,546000.0,33.27,33.29,33.18,33.24,546000.0
2008-06-17 15:55:00,33.23,33.28,33.21,33.26,606000.0,33.23,33.28,33.21,33.26,606000.0
2008-06-18 09:30:00,32.82,33.14,32.8,33.05,524000.0,32.82,33.14,32.8,33.05,524000.0
2008-06-18 09:35:00,33.05,33.49,33.05,33.29,1018000.0,33.05,33.49,33.05,33.29,1018000.0
2008-06-18 09:40:00,33.3,33.5,33.2,33.47,875000.0,33.3,33.5,33.2,33.47,875000.0
2008-06-18 09:45:00,33.48,33.48,33.35,33.43,777000.0,33.48,33.48,33.35,33.43,777000.0
2008-06-18 09:50:00,33.41,33.54,33.22,33.28,833000.0,33.41,33.54,33.22,33.28,833000.0
2008-06-18 09:55:00,33.26,33.29,33.11,33.24,472000.0,33.26,33.29,33.11,33.24,472000.0
2008-06-18 10:00:00,33.23,33.34,33.14,33.33,347000.0,33.23,33.34,33.14,33.33,347000.0
2008-06-18 10:05:00,33.31,33.4,33.29,33.37,134000.0,33.31,33.4,33.29,33.37,134000.0
2008-06-18 10:10:00,33.37,33.37,33.3,33.33,271000.0,33.37,33.37,33.3,33.33,271000.0
2008-06-18 10:15:00,33.32,33.33,33.24,33.33,447000.0,33.32,33.33,33.24,33.33,447000.0
2008-06-18 10:20:00,33.33,33.37,33.17,33.22,212000.0,33.33,33.37,33.17,33.22,212000.0
2008-06-18 10:25:00,33.22,33.24,33.09,33.14,333000.0,33.22,33.24,33.09,33.14,333000.0
2008-06-18 10:30:00,33.14,33.19,33.09,33.17,311000.0,33.14,33.19,33.09,33.17,311000.0
2008-06-18 10:35:00,33.16,33.16,32.86,32.9,570000.0,33.16,33.16,32.86,32.9,570000.0
2008-06-18 10:40:00,32.87,32.98,32.87,32.97,385000.0,32.87,32.98,32.87,32.97,385000.0
2008-06-18 10:45:00,32.95,33.0,32.83,32.84,316000.0,32.95,33.0,32.83,32.84,316000.0
2008-06-18 10:50:00,32.84,32.85,32.72,32.76,597000.0,32.84,32.85,32.72,32.76,597000.0
2008-06-18 10:55:00,32.75,32.78,32.69,32.75,275000.0,32.75,32.78,32.69,32.75,275000.0
2008-06-18 11:00:00,32.73,32.81,32.72,32.81,221000.0,32.73,32.81,32.72,32.81,221000.0
2008-06-18 11:05:00,32.81,32.84,32.77,32.83,331000.0,32.81,32.84,32.77,32.83,331000.0
2008-06-18 11:10:00,32.83,32.9,32.66,32.82,428000.0,32.83,32.9,32.66,32.82,428000.0
2008-06-18 11:15:00,32.83,32.83,32.67,32.75,568000.0,32.83,32.83,32.67,32.75,568000.0
2008-06-18 11:20:00,32.77,32.79,32.7,32.73,98000.0,32.77,32.79,32.7,32.73,98000.0
2008-06-18 11:25:00,32.74,32.8,32.72,32.77,113000.0,32.74,32.8,32.72,32.77,113000.0
2008-06-18 11:30:00,32.77,32.9,32.75,32.78,562000.0,32.77,32.9,32.75,32.78,562000.0
2008-06-18 11:35:00,32.78,32.97,32.76,32.8,453000.0,32.78,32.97,32.76,32.8,453000.0
2008-06-18 11:40:00,32.83,32.9,32.76,32.86,353000.0,32.83,32.9,32.76,32.86,353000.0
2008-06-18 11:45:00,32.87,32.94,32.84,32.94,125000.0,32.87,32.94,32.84,32.94,125000.0
2008-06-18 11:50:00,32.92,32.99,32.87,32.96,807000.0,32.92,32.99,32.87,32.96,807000.0
2008-06-18 11:55:00,32.96,33.17,32.96,33.06,731000.0,32.96,33.17,32.96,33.06,731000.0
2008-06-18 12:00:00,33.05,33.08,33.01,33.07,140000.0,33.05,33.08,33.01,33.07,140000.0
2008-06-18 12:05:00,33.05,33.14,33.05,33.13,112000.0,33.05,33.14,33.05,33.13,112000.0
2008-06-18 12:10:00,33.14,33.24,33.13,33.18,564000.0,33.14,33.24,33.13,33.18,564000.0
2008-06-18 12:15:00,33.2,33.34,33.18,33.27,824000.0,33.2,33.34,33.18,33.27,824000.0
2008-06-18 12:20:00,33.25,33.27,33.18,33.24,412000.0,33.25,33.27,33.18,33.24,412000.0
2008-06-18 12:25:00,33.2,33.21,33.13,33.15,189000.0,33.2,33.21,33.13,33.15,189000.0
2008-06-18 12:30:00,33.13,33.24,33.13,33.21,85000.0,33.13,33.24,33.13,33.21,85000.0
2008-06-18 12:35:00,33.23,33.23,33.16,33.17,58000.0,33.23,33.23,33.16,33.17,58000.0
2008-06-18 12:40:00,33.2,33.21,33.1,33.12,201000.0,33.2,33.21,33.1,33.12,201000.0
2008-06-18 12:45:00,33.12,33.14,33.06,33.11,116000.0,33.12,33.14,33.06,33.11,116000.0
2008-06-18 12:50:00,33.1,33.11,33.05,33.08,87000.0,33.1,33.11,33.05,33.08,87000.0
2008-06-18 12:55:00,33.09,33.14,33.07,33.11,252000.0,33.09,33.14,33.07,33.11,252000.0
2008-06-18 13:00:00,33.11,33.14,33.05,33.1,321000.0,33.11,33.14,33.05,33.1,321000.0
2008-06-18 13:05:00,33.12,33.19,33.07,33.08,228000.0,33.12,33.19,33.07,33.08,228000.0
2008-06-18 13:10:00,33.08,33.1,33.05,33.05,114000.0,33.08,33.1,33.05,33.05,114000.0
2008-06-18 13:15:00,33.06,33.06,33.0,33.02,215000.0,33.06,33.06,33.0,33.02,215000.0
2008-06-18 13:20:00,33.03,33.1,32.95,33.01,150000.0,33.03,33.1,32.95,33.01,150000.0
2008-06-18 13:25:00,33.01,33.03,32.93,32.93,88000.0,33.01,33.03,32.93,32.93,88000.0
2008-06-18 13:30:00,32.94,33.0,32.91,32.98,98000.0,32.94,33.0,32.91,32.98,98000.0
2008-06-18 13:35:00,32.98,32.98,32.88,32.89,127000.0,32.98,32.98,32.88,32.89,127000.0
2008-06-18 13:40:00,32.89,32.98,32.88,32.98,110000.0,32.89,32.98,32.88,32.98,110000.0
2008-06-18 13:45:00,32.96,32.98,32.91,32.94,83000.0,32.96,32.98,32.91,32.94,83000.0
2008-06-18 13:50:00,32.96,33.02,32.94,32.94,91000.0,32.96,33.02,32.94,32.94,91000.0
2008-06-18 13:55:00,32.96,33.07,32.96,33.02,98000.0,32.96,33.07,32.96,33.02,98000.0
2008-06-18 14:00:00,33.0,33.14,33.0,33.1,154000.0,33.0,33.14,33.0,33.1,154000.0
2008-06-18 14:05:00,33.09,33.18,33.08,33.16,98000.0,33.09,33.18,33.08,33.16,98000.0
2008-06-18 14:10:00,33.18,33.19,33.14,33.18,375000.0,33.18,33.19,33.14,33.18,375000.0
2008-06-18 14:15:00,33.18,33.21,33.01,33.01,453000.0,33.18,33.21,33.01,33.01,453000.0
2008-06-18 14:20:00,33.01,33.07,32.84,32.89,513000.0,33.01,33.07,32.84,32.89,513000.0
2008-06-18 14:25:00,32.87,32.92,32.8,32.83,300000.0,32.87,32.92,32.8,32.83,300000.0
2008-06-18 14:30:00,32.82,32.86,32.76,32.8,265000.0,32.82,32.86,32.76,32.8,265000.0
2008-06-18 14:35:00,32.79,32.88,32.79,32.86,403000.0,32.79,32.88,32.79,32.86,403000.0
2008-06-18 14:40:00,32.84,32.95,32.84,32.88,209000.0,32.84,32.95,32.84,32.88,209000.0
2008-06-18 14:45:00,32.88,32.9,32.85,32.9,64000.0,32.88,32.9,32.85,32.9,64000.0
2008-06-18 14:50:00,32.89,32.99,32.83,32.98,183000.0,32.89,32.99,32.83,32.98,183000.0
2008-06-18 14:55:00,32.98,33.03,32.95,32.98,209000.0,32.98,33.03,32.95,32.98,209000.0
2008-06-18 15:00:00,32.97,33.02,32.91,32.91,117000.0,32.97,33.02,32.91,32.91,117000.0
2008-06-18 15:05:00,32.92,33.09,32.91,33.09,216000.0,32.92,33.09,32.91,33.09,216000.0
2008-06-18 15:10:00,33.08,33.24,33.08,33.14,498000.0,33.08,33.24,33.08,33.14,498000.0
2008-06-18 15:15:00,33.15,33.23,33.1,33.18,308000.0,33.15,33.23,33.1,33.18,308000.0
2008-06-18 15:20:00,33.21,33.23,33.09,33.18,337000.0,33.21,33.23,33.09,33.18,337000.0
2008-06-18 15:25:00,33.19,33.28,33.18,33.23,344000.0,33.19,33.28,33.18,33.23,344000.0
2008-06-18 15:30:00,33.21,33.23,33.1,33.12,316000.0,33.21,33.23,33.1,33.12,316000.0
2008-06-18 15:35:00,33.12,33.22,33.12,33.17,137000.0,33.12,33.22,33.12,33.17,137000.0
2008-06-18 15:40:00,33.15,33.21,33.09,33.14,229000.0,33.15,33.21,33.09,33.14,229000.0
2008-06-18 15:45:00,33.14,33.2,33.03,33.1,478000.0,33.14,33.2,33.03,33.1,478000.0
2008-06-18 15:50:00,33.11,33.22,33.09,33.18,576000.0,33.11,33.22,33.09,33.18,576000.0
2008-06-18 15:55:00,33.18,33.25,33.14,33.23,591000.0,33.18,33.25,33.14,33.23,591000.0
2008-06-19 09:30:00,32.96,33.07,32.8,32.97,571000.0,32.96,33.07,32.8,32.97,571000.0
2008-06-19 09:35:00,33.0,33.36,32.91,33.26,700000.0,33.0,33.36,32.91,33.26,700000.0
2008-06-19 09:40:00,33.26,33.37,33.04,33.12,598000.0,33.26,33.37,33.04,33.12,598000.0
2008-06-19 09:45:00,33.09,33.12,32.9,33.05,414000.0,33.09,33.12,32.9,33.05,414000.0
2008-06-19 09:50:00,33.05,33.1,32.97,33.02,516000.0,33.05,33.1,32.97,33.02,516000.0
2008-06-19 09:55:00,33.02,33.12,32.91,33.0,519000.0,33.02,33.12,32.91,33.0,519000.0
2008-06-19 10:00:00,33.01,33.01,32.76,32.85,629000.0,33.01,33.01,32.76,32.85,629000.0
2008-06-19 10:05:00,32.88,32.88,32.65,32.69,649000.0,32.88,32.88,32.65,32.69,649000.0
2008-06-19 10:10:00,32.68,32.85,32.62,32.82,377000.0,32.68,32.85,32.62,32.82,377000.0
2008-06-19 10:15:00,32.82,32.83,32.66,32.74,259000.0,32.82,32.83,32.66,32.74,259000.0
2008-06-19 10:20:00,32.72,32.88,32.72,32.81,356000.0,32.72,32.88,32.72,32.81,356000.0
2008-06-19 10:25:00,32.82,33.06,32.82,33.0,296000.0,32.82,33.06,32.82,33.0,296000.0
2008-06-19 10:30:00,32.99,33.12,32.94,33.05,358000.0,32.99,33.12,32.94,33.05,358000.0
2008-06-19 10:35:00,33.07,33.16,33.01,33.07,322000.0,33.07,33.16,33.01,33.07,322000.0
2008-06-19 10:40:00,33.08,33.08,32.97,32.98,317000.0,33.08,33.08,32.97,32.98,317000.0
2008-06-19 10:45:00,32.97,33.1,32.94,33.07,219000.0,32.97,33.1,32.94,33.07,219000.0
2008-06-19 10:50:00,33.06,33.2,33.05,33.17,452000.0,33.06,33.2,33.05,33.17,452000.0
2008-06-19 10:55:00,33.16,33.2,33.11,33.17,151000.0,33.16,33.2,33.11,33.17,151000.0
2008-06-19 11:00:00,33.17,33.27,33.1,33.18,408000.0,33.17,33.27,33.1,33.18,408000.0
2008-06-19 11:05:00,33.19,33.27,33.03,33.11,459000.0,33.19,33.27,33.03,33.11,459000.0
2008-06-19 11:10:00,33.11,33.11,32.87,32.9,394000.0,33.11,33.11,32.87,32.9,394000.0
2008-06-19 11:15:00,32.91,32.99,32.83,32.9,255000.0,32.91,32.99,32.83,32.9,255000.0
2008-06-19 11:20:00,32.89,32.97,32.75,32.82,305000.0,32.89,32.97,32.75,32.82,305000.0
2008-06-19 11:25:00,32.84,32.87,32.73,32.82,204000.0,32.84,32.87,32.73,32.82,204000.0
2008-06-19 11:30:00,32.85,32.88,32.75,32.86,154000.0,32.85,32.88,32.75,32.86,154000.0
2008-06-19 11:35:00,32.83,32.89,32.77,32.8,175000.0,32.83,32.89,32.77,32.8,175000.0
2008-06-19 11:40:00,32.8,32.84,32.74,32.8,198000.0,32.8,32.84,32.74,32.8,198000.0
2008-06-19 11:45:00,32.81,32.82,32.7,32.76,219000.0,32.81,32.82,32.7,32.76,219000.0
2008-06-19 11:50:00,32.77,32.8,32.7,32.8,295000.0,32.77,32.8,32.7,32.8,295000.0
2008-06-19 11:55:00,32.8,32.89,32.79,32.81,127000.0,32.8,32.89,32.79,32.81,127000.0
2008-06-19 12:00:00,32.79,32.89,32.79,32.87,155000.0,32.79,32.89,32.79,32.87,155000.0
2008-06-19 12:05:00,32.87,32.99,32.85,32.95,325000.0,32.87,32.99,32.85,32.95,325000.0
2008-06-19 12:10:00,32.98,33.12,32.98,33.07,425000.0,32.98,33.12,32.98,33.07,425000.0
2008-06-19 12:15:00,33.09,33.12,32.93,32.94,324000.0,33.09,33.12,32.93,32.94,324000.0
2008-06-19 12:20:00,32.94,33.03,32.91,33.01,113000.0,32.94,33.03,32.91,33.01,113000.0
2008-06-19 12:25:00,33.01,33.1,32.93,32.95,273000.0,33.01,33.1,32.93,32.95,273000.0
2008-06-19 12:30:00,32.95,33.07,32.95,33.04,169000.0,32.95,33.07,32.95,33.04,169000.0
2008-06-19 12:35:00,33.06,33.06,32.96,32.97,78000.0,33.06,33.06,32.96,32.97,78000.0
2008-06-19 12:40:00,32.97,32.98,32.92,32.92,222000.0,32.97,32.98,32.92,32.92,222000.0
2008-06-19 12:45:00,32.93,32.93,32.8,32.88,364000.0,32.93,32.93,32.8,32.88,364000.0
2008-06-19 12:50:00,32.88,32.97,32.88,32.94,98000.0,32.88,32.97,32.88,32.94,98000.0
2008-06-19 12:55:00,32.95,32.96,32.85,32.87,100000.0,32.95,32.96,32.85,32.87,100000.0
2008-06-19 13:00:00,32.86,32.93,32.86,32.86,141000.0,32.86,32.93,32.86,32.86,141000.0
2008-06-19 13:05:00,32.89,32.95,32.89,32.95,26000.0,32.89,32.95,32.89,32.95,26000.0
2008-06-19 13:10:00,32.95,33.02,32.95,33.0,114000.0,32.95,33.02,32.95,33.0,114000.0
2008-06-19 13:15:00,32.99,33.01,32.96,32.97,85000.0,32.99,33.01,32.96,32.97,85000.0
2008-06-19 13:20:00,32.98,33.0,32.94,33.0,153000.0,32.98,33.0,32.94,33.0,153000.0
2008-06-19 13:25:00,33.0,33.1,33.0,33.07,269000.0,33.0,33.1,33.0,33.07,269000.0
2008-06-19 13:30:00,33.07,33.08,32.98,33.02,159000.0,33.07,33.08,32.98,33.02,159000.0
2008-06-19 13:35:00,33.03,33.1,33.0,33.1,160000.0,33.03,33.1,33.0,33.1,160000.0
2008-06-19 13:40:00,33.08,33.1,33.01,33.02,116000.0,33.08,33.1,33.01,33.02,116000.0
2008-06-19 13:45:00,33.02,33.02,32.93,32.97,186000.0,33.02,33.02,32.93,32.97,186000.0
2008-06-19 13:50:00,32.97,33.03,32.94,33.01,66000.0,32.97,33.03,32.94,33.01,66000.0
2008-06-19 13:55:00,33.03,33.06,32.99,33.0,102000.0,33.03,33.06,32.99,33.0,102000.0
2008-06-19 14:00:00,33.05,33.05,32.9,32.99,225000.0,33.05,33.05,32.9,32.99,225000.0
2008-06-19 14:05:00,33.01,33.01,32.95,32.99,59000.0,33.01,33.01,32.95,32.99,59000.0
2008-06-19 14:10:00,32.96,33.02,32.93,33.0,92000.0,32.96,33.02,32.93,33.0,92000.0
2008-06-19 14:15:00,32.98,33.01,32.96,33.0,92000.0,32.98,33.01,32.96,33.0,92000.0
2008-06-19 14:20:00,33.0,33.08,32.99,33.06,195000.0,33.0,33.08,32.99,33.06,195000.0
2008-06-19 14:25:00,33.07,33.27,33.02,33.26,569000.0,33.07,33.27,33.02,33.26,569000.0
2008-06-19 14:30:00,33.26,33.37,33.21,33.37,415000.0,33.26,33.37,33.21,33.37,415000.0
2008-06-19 14:35:00,33.36,33.4,33.32,33.38,470000.0,33.36,33.4,33.32,33.38,470000.0
2008-06-19 14:40:00,33.4,33.49,33.3,33.49,494000.0,33.4,33.49,33.3,33.49,494000.0
2008-06-19 14:45:00,33.45,33.48,33.3,33.33,431000.0,33.45,33.48,33.3,33.33,431000.0
2008-06-19 14:50:00,33.33,33.39,33.24,33.28,319000.0,33.33,33.39,33.24,33.28,319000.0
2008-06-19 14:55:00,33.3,33.39,33.22,33.39,217000.0,33.3,33.39,33.22,33.39,217000.0
2008-06-19 15:00:00,33.39,33.48,33.36,33.45,480000.0,33.39,33.48,33.36,33.45,480000.0
2008-06-19 15:05:00,33.45,33.6,33.44,33.44,658000.0,33.45,33.6,33.44,33.44,658000.0
2008-06-19 15:10:00,33.45,33.54,33.43,33.54,317000.0,33.45,33.54,33.43,33.54,317000.0
2008-06-19 15:15:00,33.52,33.59,33.46,33.52,276000.0,33.52,33.59,33.46,33.52,276000.0
2008-06-19 15:20:00,33.53,33.55,33.47,33.53,243000.0,33.53,33.55,33.47,33.53,243000.0
2008-06-19 15:25:00,33.54,33.57,33.48,33.53,342000.0,33.54,33.57,33.48,33.53,342000.0
2008-06-19 15:30:00,33.54,33.59,33.48,33.49,296000.0,33.54,33.59,33.48,33.49,296000.0
2008-06-19 15:35:00,33.49,33.5,33.38,33.4,342000.0,33.49,33.5,33.38,33.4,342000.0
2008-06-19 15:40:00,33.38,33.5,33.38,33.47,225000.0,33.38,33.5,33.38,33.47,225000.0
2008-06-19 15:45:00,33.46,33.5,33.4,33.4,303000.0,33.46,33.5,33.4,33.4,303000.0
2008-06-19 15:50:00,33.42,33.49,33.41,33.41,315000.0,33.42,33.49,33.41,33.41,315000.0
2008-06-19 15:55:00,33.41,33.58,33.41,33.54,724000.0,33.41,33.58,33.41,33.54,724000.0
2008-06-20 09:30:00,33.18,33.23,33.04,33.12,1008000.0,33.18,33.23,33.04,33.12,1008000.0
2008-06-20 09:35:00,33.1,33.22,33.0,33.05,606000.0,33.1,33.22,33.0,33.05,606000.0
2008-06-20 09:40:00,33.05,33.08,32.9,33.0,600000.0,33.05,33.08,32.9,33.0,600000.0
2008-06-20 09:45:00,32.97,32.99,32.8,32.83,834000.0,32.97,32.99,32.8,32.83,834000.0
2008-06-20 09:50:00,32.82,32.9,32.76,32.87,423000.0,32.82,32.9,32.76,32.87,423000.0
2008-06-20 09:55:00,32.87,32.95,32.83,32.93,484000.0,32.87,32.95,32.83,32.93,484000.0
2008-06-20 10:00:00,32.93,32.93,32.77,32.81,318000.0,32.93,32.93,32.77,32.81,318000.0
2008-06-20 10:05:00,32.81,32.85,32.71,32.76,519000.0,32.81,32.85,32.71,32.76,519000.0
2008-06-20 10:10:00,32.77,32.83,32.74,32.76,221000.0,32.77,32.83,32.74,32.76,221000.0
2008-06-20 10:15:00,32.78,32.92,32.75,32.88,259000.0,32.78,32.92,32.75,32.88,259000.0
2008-06-20 10:20:00,32.88,32.89,32.79,32.81,240000.0,32.88,32.89,32.79,32.81,240000.0
2008-06-20 10:25:00,32.84,32.86,32.73,32.83,270000.0,32.84,32.86,32.73,32.83,270000.0
2008-06-20 10:30:00,32.8,32.83,32.64,32.66,442000.0,32.8,32.83,32.64,32.66,442000.0
2008-06-20 10:35:00,32.66,32.67,32.51,32.6,526000.0,32.66,32.67,32.51,32.6,526000.0
2008-06-20 10:40:00,32.63,32.77,32.6,32.71,540000.0,32.63,32.77,32.6,32.71,540000.0
2008-06-20 10:45:00,32.71,32.76,32.6,32.68,399000.0,32.71,32.76,32.6,32.68,399000.0
2008-06-20 10:50:00,32.67,32.69,32.54,32.58,378000.0,32.67,32.69,32.54,32.58,378000.0
2008-06-20 10:55:00,32.58,32.7,32.57,32.67,226000.0,32.58,32.7,32.57,32.67,226000.0
2008-06-20 11:00:00,32.65,32.67,32.58,32.58,167000.0,32.65,32.67,32.58,32.58,167000.0
2008-06-20 11:05:00,32.57,32.69,32.53,32.61,290000.0,32.57,32.69,32.53,32.61,290000.0
2008-06-20 11:10:00,32.62,32.63,32.47,32.58,488000.0,32.62,32.63,32.47,32.58,488000.0
2008-06-20 11:15:00,32.57,32.66,32.52,32.61,265000.0,32.57,32.66,32.52,32.61,265000.0
2008-06-20 11:20:00,32.61,32.76,32.58,32.7,394000.0,32.61,32.76,32.58,32.7,394000.0
2008-06-20 11:25:00,32.7,32.71,32.64,32.66,169000.0,32.7,32.71,32.64,32.66,169000.0
2008-06-20 11:30:00,32.68,32.69,32.63,32.63,84000.0,32.68,32.69,32.63,32.63,84000.0
2008-06-20 11:35:00,32.63,32.72,32.63,32.69,212000.0,32.63,32.72,32.63,32.69,212000.0
2008-06-20 11:40:00,32.65,32.8,32.64,32.72,275000.0,32.65,32.8,32.64,32.72,275000.0
2008-06-20 11:45:00,32.74,32.78,32.66,32.66,198000.0,32.74,32.78,32.66,32.66,198000.0
2008-06-20 11:50:00,32.66,32.77,32.65,32.74,94000.0,32.66,32.77,32.65,32.74,94000.0
2008-06-20 11:55:00,32.72,32.75,32.7,32.74,49000.0,32.72,32.75,32.7,32.74,49000.0
2008-06-20 12:00:00,32.73,32.76,32.7,32.74,49000.0,32.73,32.76,32.7,32.74,49000.0
2008-06-20 12:05:00,32.75,32.76,32.64,32.65,206000.0,32.75,32.76,32.64,32.65,206000.0
2008-06-20 12:10:00,32.65,32.66,32.59,32.62,193000.0,32.65,32.66,32.59,32.62,193000.0
2008-06-20 12:15:00,32.62,32.67,32.62,32.65,165000.0,32.62,32.67,32.62,32.65,165000.0
2008-06-20 12:20:00,32.66,32.7,32.59,32.61,106000.0,32.66,32.7,32.59,32.61,106000.0
2008-06-20 12:25:00,32.6,32.68,32.59,32.68,236000.0,32.6,32.68,32.59,32.68,236000.0
2008-06-20 12:30:00,32.68,32.68,32.59,32.66,166000.0,32.68,32.68,32.59,32.66,166000.0
2008-06-20 12:35:00,32.65,32.7,32.6,32.63,183000.0,32.65,32.7,32.6,32.63,183000.0
2008-06-20 12:40:00,32.64,32.66,32.58,32.59,111000.0,32.64,32.66,32.58,32.59,111000.0
2008-06-20 12:45:00,32.6,32.61,32.51,32.51,115000.0,32.6,32.61,32.51,32.51,115000.0
2008-06-20 12:50:00,32.53,32.57,32.51,32.54,98000.0,32.53,32.57,32.51,32.54,98000.0
2008-06-20 12:55:00,32.52,32.55,32.35,32.42,360000.0,32.52,32.55,32.35,32.42,360000.0
2008-06-20 13:00:00,32.42,32.52,32.35,32.52,311000.0,32.42,32.52,32.35,32.52,311000.0
2008-06-20 13:05:00,32.5,32.56,32.49,32.54,197000.0,32.5,32.56,32.49,32.54,197000.0
2008-06-20 13:10:00,32.57,32.62,32.5,32.57,194000.0,32.57,32.62,32.5,32.57,194000.0
2008-06-20 13:15:00,32.56,32.58,32.52,32.52,52000.0,32.56,32.58,32.52,32.52,52000.0
2008-06-20 13:20:00,32.52,32.52,32.4,32.42,151000.0,32.52,32.52,32.4,32.42,151000.0
2008-06-20 13:25:00,32.44,32.45,32.38,32.43,191000.0,32.44,32.45,32.38,32.43,191000.0
2008-06-20 13:30:00,32.44,32.52,32.4,32.48,222000.0,32.44,32.52,32.4,32.48,222000.0
2008-06-20 13:35:00,32.48,32.51,32.44,32.47,131000.0,32.48,32.51,32.44,32.47,131000.0
2008-06-20 13:40:00,32.5,32.5,32.39,32.4,110000.0,32.5,32.5,32.39,32.4,110000.0
2008-06-20 13:45:00,32.41,32.47,32.41,32.47,26000.0,32.41,32.47,32.41,32.47,26000.0
2008-06-20 13:50:00,32.45,32.48,32.35,32.38,133000.0,32.45,32.48,32.35,32.38,133000.0
2008-06-20 13:55:00,32.38,32.41,32.36,32.38,84000.0,32.38,32.41,32.36,32.38,84000.0
2008-06-20 14:00:00,32.4,32.4,32.31,32.38,175000.0,32.4,32.4,32.31,32.38,175000.0
2008-06-20 14:05:00,32.35,32.4,32.32,32.39,180000.0,32.35,32.4,32.32,32.39,180000.0
2008-06-20 14:10:00,32.4,32.4,32.28,32.29,219000.0,32.4,32.4,32.28,32.29,219000.0
2008-06-20 14:15:00,32.29,32.34,32.24,32.29,211000.0,32.29,32.34,32.24,32.29,211000.0
2008-06-20 14:20:00,32.3,32.31,32.24,32.3,220000.0,32.3,32.31,32.24,32.3,220000.0
2008-06-20 14:25:00,32.31,32.33,32.28,32.33,171000.0,32.31,32.33,32.28,32.33,171000.0
2008-06-20 14:30:00,32.3,32.35,32.28,32.3,135000.0,32.3,32.35,32.28,32.3,135000.0
2008-06-20 14:35:00,32.3,32.3,32.21,32.22,221000.0,32.3,32.3,32.21,32.22,221000.0
2008-06-20 14:40:00,32.22,32.3,32.2,32.26,147000.0,32.22,32.3,32.2,32.26,147000.0
2008-06-20 14:45:00,32.26,32.29,32.16,32.16,193000.0,32.26,32.29,32.16,32.16,193000.0
2008-06-20 14:50:00,32.18,32.2,32.1,32.12,404000.0,32.18,32.2,32.1,32.12,404000.0
2008-06-20 14:55:00,32.14,32.2,32.06,32.07,259000.0,32.14,32.2,32.06,32.07,259000.0
2008-06-20 15:00:00,32.07,32.13,32.01,32.01,260000.0,32.07,32.13,32.01,32.01,260000.0
2008-06-20 15:05:00,32.04,32.13,32.01,32.04,391000.0,32.04,32.13,32.01,32.04,391000.0
2008-06-20 15:10:00,32.06,32.09,32.0,32.05,318000.0,32.06,32.09,32.0,32.05,318000.0
2008-06-20 15:15:00,32.05,32.17,32.05,32.11,402000.0,32.05,32.17,32.05,32.11,402000.0
2008-06-20 15:20:00,32.11,32.29,32.1,32.29,378000.0,32.11,32.29,32.1,32.29,378000.0
2008-06-20 15:25:00,32.3,32.35,32.2,32.27,499000.0,32.3,32.35,32.2,32.27,499000.0
2008-06-20 15:30:00,32.27,32.4,32.23,32.28,420000.0,32.27,32.4,32.23,32.28,420000.0
2008-06-20 15:35:00,32.28,32.28,32.16,32.23,313000.0,32.28,32.28,32.16,32.23,313000.0
2008-06-20 15:40:00,32.25,32.38,32.23,32.37,628000.0,32.25,32.38,32.23,32.37,628000.0
2008-06-20 15:45:00,32.38,32.38,32.3,32.32,454000.0,32.38,32.38,32.3,32.32,454000.0
2008-06-20 15:50:00,32.33,32.35,32.28,32.31,470000.0,32.33,32.35,32.28,32.31,470000.0
2008-06-20 15:55:00,32.31,32.31,32.23,32.27,901000.0,32.31,32.31,32.23,32.27,901000.0
2008-06-23 09:30:00,32.4,32.47,32.05,32.32,1116000.0,32.4,32.47,32.05,32.32,1116000.0
2008-06-23 09:35:00,32.33,32.44,32.26,32.43,511000.0,32.33,32.44,32.26,32.43,511000.0
2008-06-23 09:40:00,32.4,32.6,32.39,32.5,712000.0,32.4,32.6,32.39,32.5,712000.0
2008-06-23 09:45:00,32.48,32.6,32.38,32.56,580000.0,32.48,32.6,32.38,32.56,580000.0
2008-06-23 09:50:00,32.52,32.69,32.38,32.49,636000.0,32.52,32.69,32.38,32.49,636000.0
2008-06-23 09:55:00,32.49,32.49,32.18,32.2,653000.0,32.49,32.49,32.18,32.2,653000.0
2008-06-23 10:00:00,32.2,32.46,32.18,32.33,471000.0,32.2,32.46,32.18,32.33,471000.0
2008-06-23 10:05:00,32.33,32.34,32.18,32.33,390000.0,32.33,32.34,32.18,32.33,390000.0
2008-06-23 10:10:00,32.33,32.4,32.29,32.4,211000.0,32.33,32.4,32.29,32.4,211000.0
2008-06-23 10:15:00,32.4,32.43,32.29,32.29,216000.0,32.4,32.43,32.29,32.29,216000.0
2008-06-23 10:20:00,32.27,32.34,32.21,32.33,163000.0,32.27,32.34,32.21,32.33,163000.0
2008-06-23 10:25:00,32.31,32.33,32.26,32.28,58000.0,32.31,32.33,32.26,32.28,58000.0
2008-06-23 10:30:00,32.29,32.51,32.29,32.49,381000.0,32.29,32.51,32.29,32.49,381000.0
2008-06-23 10:35:00,32.49,32.51,32.36,32.41,207000.0,32.49,32.51,32.36,32.41,207000.0
2008-06-23 10:40:00,32.4,32.45,32.32,32.32,199000.0,32.4,32.45,32.32,32.32,199000.0
2008-06-23 10:45:00,32.31,32.35,32.25,32.3,129000.0,32.31,32.35,32.25,32.3,129000.0
2008-06-23 10:50:00,32.3,32.3,31.9,31.94,525000.0,32.3,32.3,31.9,31.94,525000.0
2008-06-23 10:55:00,31.94,32.07,31.91,32.04,224000.0,31.94,32.07,31.91,32.04,224000.0
2008-06-23 11:00:00,32.02,32.03,31.9,31.95,221000.0,32.02,32.03,31.9,31.95,221000.0
2008-06-23 11:05:00,31.91,31.94,31.86,31.87,232000.0,31.91,31.94,31.86,31.87,232000.0
2008-06-23 11:10:00,31.87,31.89,31.72,31.73,496000.0,31.87,31.89,31.72,31.73,496000.0
2008-06-23 11:15:00,31.77,31.78,31.6,31.61,558000.0,31.77,31.78,31.6,31.61,558000.0
2008-06-23 11:20:00,31.61,31.72,31.57,31.63,343000.0,31.61,31.72,31.57,31.63,343000.0
2008-06-23 11:25:00,31.64,31.73,31.64,31.7,155000.0,31.64,31.73,31.64,31.7,155000.0
2008-06-23 11:30:00,31.7,31.8,31.7,31.7,175000.0,31.7,31.8,31.7,31.7,175000.0
2008-06-23 11:35:00,31.7,31.79,31.7,31.72,92000.0,31.7,31.79,31.7,31.72,92000.0
2008-06-23 11:40:00,31.72,31.75,31.6,31.61,142000.0,31.72,31.75,31.6,31.61,142000.0
2008-06-23 11:45:00,31.61,31.69,31.57,31.63,611000.0,31.61,31.69,31.57,31.63,611000.0
2008-06-23 11:50:00,31.62,31.78,31.59,31.78,185000.0,31.62,31.78,31.59,31.78,185000.0
2008-06-23 11:55:00,31.78,31.94,31.76,31.88,235000.0,31.78,31.94,31.76,31.88,235000.0
2008-06-23 12:00:00,31.93,31.93,31.82,31.85,119000.0,31.93,31.93,31.82,31.85,119000.0
2008-06-23 12:05:00,31.84,31.85,31.75,31.85,115000.0,31.84,31.85,31.75,31.85,115000.0
2008-06-23 12:10:00,31.8,31.84,31.78,31.8,39000.0,31.8,31.84,31.78,31.8,39000.0
2008-06-23 12:15:00,31.78,31.78,31.73,31.75,117000.0,31.78,31.78,31.73,31.75,117000.0
2008-06-23 12:20:00,31.77,31.77,31.66,31.7,216000.0,31.77,31.77,31.66,31.7,216000.0
2008-06-23 12:25:00,31.69,31.7,31.65,31.66,76000.0,31.69,31.7,31.65,31.66,76000.0
2008-06-23 12:30:00,31.68,31.7,31.67,31.69,183000.0,31.68,31.7,31.67,31.69,183000.0
2008-06-23 12:35:00,31.69,31.7,31.67,31.69,148000.0,31.69,31.7,31.67,31.69,148000.0
2008-06-23 12:40:00,31.7,31.73,31.68,31.71,326000.0,31.7,31.73,31.68,31.71,326000.0
2008-06-23 12:45:00,31.7,31.75,31.57,31.73,313000.0,31.7,31.75,31.57,31.73,313000.0
2008-06-23 12:50:00,31.7,31.77,31.68,31.76,94000.0,31.7,31.77,31.68,31.76,94000.0
2008-06-23 12:55:00,31.75,31.9,31.75,31.88,239000.0,31.75,31.9,31.75,31.88,239000.0
2008-06-23 13:00:00,31.87,32.03,31.87,31.95,353000.0,31.87,32.03,31.87,31.95,353000.0
2008-06-23 13:05:00,31.94,31.99,31.91,31.99,93000.0,31.94,31.99,31.91,31.99,93000.0
2008-06-23 13:10:00,31.98,32.02,31.9,31.93,334000.0,31.98,32.02,31.9,31.93,334000.0
2008-06-23 13:15:00,31.91,31.94,31.89,31.9,381000.0,31.91,31.94,31.89,31.9,381000.0
2008-06-23 13:20:00,31.91,32.02,31.9,31.95,173000.0,31.91,32.02,31.9,31.95,173000.0
2008-06-23 13:25:00,32.0,32.01,31.93,31.96,83000.0,32.0,32.01,31.93,31.96,83000.0
2008-06-23 13:30:00,31.97,32.0,31.92,31.96,201000.0,31.97,32.0,31.92,31.96,201000.0
2008-06-23 13:35:00,31.96,32.15,31.92,32.1,338000.0,31.96,32.15,31.92,32.1,338000.0
2008-06-23 13:40:00,32.1,32.24,32.1,32.19,274000.0,32.1,32.24,32.1,32.19,274000.0
2008-06-23 13:45:00,32.2,32.25,32.16,32.23,214000.0,32.2,32.25,32.16,32.23,214000.0
2008-06-23 13:50:00,32.22,32.25,32.17,32.19,211000.0,32.22,32.25,32.17,32.19,211000.0
2008-06-23 13:55:00,32.19,32.2,32.11,32.19,112000.0,32.19,32.2,32.11,32.19,112000.0
2008-06-23 14:00:00,32.19,32.25,32.07,32.1,274000.0,32.19,32.25,32.07,32.1,274000.0
2008-06-23 14:05:00,32.11,32.45,32.1,32.36,789000.0,32.11,32.45,32.1,32.36,789000.0
2008-06-23 14:10:00,32.35,32.4,32.34,32.37,117000.0,32.35,32.4,32.34,32.37,117000.0
2008-06-23 14:15:00,32.34,32.5,32.34,32.48,391000.0,32.34,32.5,32.34,32.48,391000.0
2008-06-23 14:20:00,32.45,32.48,32.35,32.38,185000.0,32.45,32.48,32.35,32.38,185000.0
2008-06-23 14:25:00,32.39,32.46,32.33,32.34,271000.0,32.39,32.46,32.33,32.34,271000.0
2008-06-23 14:30:00,32.36,32.39,32.34,32.39,105000.0,32.36,32.39,32.34,32.39,105000.0
2008-06-23 14:35:00,32.39,32.39,32.31,32.31,61000.0,32.39,32.39,32.31,32.31,61000.0
2008-06-23 14:40:00,32.33,32.36,32.3,32.33,74000.0,32.33,32.36,32.3,32.33,74000.0
2008-06-23 14:45:00,32.32,32.34,32.15,32.17,190000.0,32.32,32.34,32.15,32.17,190000.0
2008-06-23 14:50:00,32.19,32.23,32.16,32.2,188000.0,32.19,32.23,32.16,32.2,188000.0
2008-06-23 14:55:00,32.2,32.2,32.1,32.15,348000.0,32.2,32.2,32.1,32.15,348000.0
2008-06-23 15:00:00,32.18,32.22,32.14,32.16,144000.0,32.18,32.22,32.14,32.16,144000.0
2008-06-23 15:05:00,32.19,32.23,32.13,32.18,133000.0,32.19,32.23,32.13,32.18,133000.0
2008-06-23 15:10:00,32.2,32.22,32.17,32.22,100000.0,32.2,32.22,32.17,32.22,100000.0
2008-06-23 15:15:00,32.22,32.22,32.07,32.09,271000.0,32.22,32.22,32.07,32.09,271000.0
2008-06-23 15:20:00,32.08,32.11,31.99,31.99,221000.0,32.08,32.11,31.99,31.99,221000.0
2008-06-23 15:25:00,32.01,32.15,32.0,32.1,216000.0,32.01,32.15,32.0,32.1,216000.0
2008-06-23 15:30:00,32.1,32.15,31.96,31.96,283000.0,32.1,32.15,31.96,31.96,283000.0
2008-06-23 15:35:00,31.96,32.02,31.93,31.99,282000.0,31.96,32.02,31.93,31.99,282000.0
2008-06-23 15:40:00,32.01,32.03,31.9,31.91,307000.0,32.01,32.03,31.9,31.91,307000.0
2008-06-23 15:45:00,31.93,31.95,31.8,31.81,452000.0,31.93,31.95,31.8,31.81,452000.0
2008-06-23 15:50:00,31.81,31.85,31.77,31.82,416000.0,31.81,31.85,31.77,31.82,416000.0
2008-06-23 15:55:00,31.81,31.9,31.8,31.87,510000.0,31.81,31.9,31.8,31.87,510000.0
2008-06-24 09:30:00,31.5,31.62,31.4,31.53,819000.0,31.5,31.62,31.4,31.53,819000.0
2008-06-24 09:35:00,31.53,31.73,31.53,31.66,779000.0,31.53,31.73,31.53,31.66,779000.0
2008-06-24 09:40:00,31.66,31.7,31.32,31.39,665000.0,31.66,31.7,31.32,31.39,665000.0
2008-06-24 09:45:00,31.36,31.37,31.04,31.17,1208000.0,31.36,31.37,31.04,31.17,1208000.0
2008-06-24 09:50:00,31.17,31.23,31.06,31.17,845000.0,31.17,31.23,31.06,31.17,845000.0
2008-06-24 09:55:00,31.2,31.22,31.11,31.13,335000.0,31.2,31.22,31.11,31.13,335000.0
2008-06-24 10:00:00,31.15,31.15,30.9,30.95,894000.0,31.15,31.15,30.9,30.95,894000.0
2008-06-24 10:05:00,30.94,30.95,30.7,30.7,993000.0,30.94,30.95,30.7,30.7,993000.0
2008-06-24 10:10:00,30.71,30.9,30.68,30.77,755000.0,30.71,30.9,30.68,30.77,755000.0
2008-06-24 10:15:00,30.77,30.87,30.72,30.77,380000.0,30.77,30.87,30.72,30.77,380000.0
2008-06-24 10:20:00,30.81,30.81,30.58,30.61,569000.0,30.81,30.81,30.58,30.61,569000.0
2008-06-24 10:25:00,30.62,30.73,30.56,30.62,528000.0,30.62,30.73,30.56,30.62,528000.0
2008-06-24 10:30:00,30.62,30.7,30.39,30.42,898000.0,30.62,30.7,30.39,30.42,898000.0
2008-06-24 10:35:00,30.4,30.48,30.32,30.42,1057000.0,30.4,30.48,30.32,30.42,1057000.0
2008-06-24 10:40:00,30.39,30.55,30.36,30.45,756000.0,30.39,30.55,30.36,30.45,756000.0
2008-06-24 10:45:00,30.46,30.69,30.44,30.65,646000.0,30.46,30.69,30.44,30.65,646000.0
2008-06-24 10:50:00,30.65,30.73,30.61,30.61,535000.0,30.65,30.73,30.61,30.61,535000.0
2008-06-24 10:55:00,30.62,30.95,30.61,30.87,939000.0,30.62,30.95,30.61,30.87,939000.0
2008-06-24 11:00:00,30.9,31.0,30.82,30.98,632000.0,30.9,31.0,30.82,30.98,632000.0
2008-06-24 11:05:00,30.98,30.99,30.9,30.92,274000.0,30.98,30.99,30.9,30.92,274000.0
2008-06-24 11:10:00,30.95,30.97,30.84,30.91,389000.0,30.95,30.97,30.84,30.91,389000.0
2008-06-24 11:15:00,30.94,31.2,30.92,31.16,819000.0,30.94,31.2,30.92,31.16,819000.0
2008-06-24 11:20:00,31.13,31.17,31.01,31.07,335000.0,31.13,31.17,31.01,31.07,335000.0
2008-06-24 11:25:00,31.07,31.1,30.96,30.99,331000.0,31.07,31.1,30.96,30.99,331000.0
2008-06-24 11:30:00,30.99,31.03,30.89,30.99,241000.0,30.99,31.03,30.89,30.99,241000.0
2008-06-24 11:35:00,30.99,31.08,30.91,31.03,333000.0,30.99,31.08,30.91,31.03,333000.0
2008-06-24 11:40:00,31.03,31.17,31.02,31.12,223000.0,31.03,31.17,31.02,31.12,223000.0
2008-06-24 11:45:00,31.11,31.35,31.11,31.34,611000.0,31.11,31.35,31.11,31.34,611000.0
2008-06-24 11:50:00,31.34,31.38,31.24,31.28,766000.0,31.34,31.38,31.24,31.28,766000.0
2008-06-24 11:55:00,31.28,31.38,31.26,31.3,428000.0,31.28,31.38,31.26,31.3,428000.0
2008-06-24 12:00:00,31.29,31.32,31.22,31.28,439000.0,31.29,31.32,31.22,31.28,439000.0
2008-06-24 12:05:00,31.26,31.34,31.18,31.22,559000.0,31.26,31.34,31.18,31.22,559000.0
2008-06-24 12:10:00,31.22,31.3,31.22,31.28,263000.0,31.22,31.3,31.22,31.28,263000.0
2008-06-24 12:15:00,31.27,31.35,31.2,31.26,484000.0,31.27,31.35,31.2,31.26,484000.0
2008-06-24 12:20:00,31.24,31.5,31.21,31.48,844000.0,31.24,31.5,31.21,31.48,844000.0
2008-06-24 12:25:00,31.47,31.75,31.47,31.63,1275000.0,31.47,31.75,31.47,31.63,1275000.0
2008-06-24 12:30:00,31.65,31.86,31.62,31.69,837000.0,31.65,31.86,31.62,31.69,837000.0
2008-06-24 12:35:00,31.67,31.74,31.67,31.69,286000.0,31.67,31.74,31.67,31.69,286000.0
2008-06-24 12:40:00,31.73,31.73,31.56,31.56,481000.0,31.73,31.73,31.56,31.56,481000.0
2008-06-24 12:45:00,31.58,31.65,31.57,31.59,233000.0,31.58,31.65,31.57,31.59,233000.0
2008-06-24 12:50:00,31.6,31.6,31.48,31.48,224000.0,31.6,31.6,31.48,31.48,224000.0
2008-06-24 12:55:00,31.51,31.52,31.43,31.46,270000.0,31.51,31.52,31.43,31.46,270000.0
2008-06-24 13:00:00,31.49,31.59,31.47,31.56,197000.0,31.49,31.59,31.47,31.56,197000.0
2008-06-24 13:05:00,31.54,31.6,31.52,31.6,207000.0,31.54,31.6,31.52,31.6,207000.0
2008-06-24 13:10:00,31.6,31.63,31.43,31.45,220000.0,31.6,31.63,31.43,31.45,220000.0
2008-06-24 13:15:00,31.45,31.49,31.34,31.49,256000.0,31.45,31.49,31.34,31.49,256000.0
2008-06-24 13:20:00,31.5,31.75,31.5,31.69,605000.0,31.5,31.75,31.5,31.69,605000.0
2008-06-24 13:25:00,31.7,31.7,31.51,31.51,297000.0,31.7,31.7,31.51,31.51,297000.0
2008-06-24 13:30:00,31.51,31.56,31.4,31.4,186000.0,31.51,31.56,31.4,31.4,186000.0
2008-06-24 13:35:00,31.44,31.45,31.35,31.4,203000.0,31.44,31.45,31.35,31.4,203000.0
2008-06-24 13:40:00,31.4,31.42,31.25,31.3,183000.0,31.4,31.42,31.25,31.3,183000.0
2008-06-24 13:45:00,31.27,31.41,31.25,31.36,307000.0,31.27,31.41,31.25,31.36,307000.0
2008-06-24 13:50:00,31.36,31.4,31.33,31.36,165000.0,31.36,31.4,31.33,31.36,165000.0
2008-06-24 13:55:00,31.36,31.47,31.36,31.42,231000.0,31.36,31.47,31.36,31.42,231000.0
2008-06-24 14:00:00,31.42,31.65,31.4,31.61,447000.0,31.42,31.65,31.4,31.61,447000.0
2008-06-24 14:05:00,31.63,31.65,31.51,31.54,223000.0,31.63,31.65,31.51,31.54,223000.0
2008-06-24 14:10:00,31.53,31.61,31.45,31.57,323000.0,31.53,31.61,31.45,31.57,323000.0
2008-06-24 14:15:00,31.57,31.62,31.56,31.62,321000.0,31.57,31.62,31.56,31.62,321000.0
2008-06-24 14:20:00,31.6,31.71,31.58,31.64,411000.0,31.6,31.71,31.58,31.64,411000.0
2008-06-24 14:25:00,31.64,31.67,31.61,31.61,185000.0,31.64,31.67,31.61,31.61,185000.0
2008-06-24 14:30:00,31.61,31.61,31.38,31.39,568000.0,31.61,31.61,31.38,31.39,568000.0
2008-06-24 14:35:00,31.38,31.4,31.22,31.23,300000.0,31.38,31.4,31.22,31.23,300000.0
2008-06-24 14:40:00,31.25,31.29,31.22,31.25,388000.0,31.25,31.29,31.22,31.25,388000.0
2008-06-24 14:45:00,31.26,31.26,31.04,31.14,415000.0,31.26,31.26,31.04,31.14,415000.0
2008-06-24 14:50:00,31.12,31.18,31.07,31.13,312000.0,31.12,31.18,31.07,31.13,312000.0
2008-06-24 14:55:00,31.11,31.22,31.11,31.16,216000.0,31.11,31.22,31.11,31.16,216000.0
2008-06-24 15:00:00,31.16,31.29,31.16,31.19,257000.0,31.16,31.29,31.16,31.19,257000.0
2008-06-24 15:05:00,31.18,31.19,31.07,31.13,374000.0,31.18,31.19,31.07,31.13,374000.0
2008-06-24 15:10:00,31.12,31.16,30.96,31.0,275000.0,31.12,31.16,30.96,31.0,275000.0
2008-06-24 15:15:00,31.0,31.06,30.97,30.99,259000.0,31.0,31.06,30.97,30.99,259000.0
2008-06-24 15:20:00,30.99,31.1,30.97,31.07,262000.0,30.99,31.1,30.97,31.07,262000.0
2008-06-24 15:25:00,31.08,31.08,30.98,31.04,325000.0,31.08,31.08,30.98,31.04,325000.0
2008-06-24 15:30:00,31.04,31.1,30.96,30.98,221000.0,31.04,31.1,30.96,30.98,221000.0
2008-06-24 15:35:00,30.98,31.02,30.82,30.86,607000.0,30.98,31.02,30.82,30.86,607000.0
2008-06-24 15:40:00,30.86,30.89,30.76,30.88,440000.0,30.86,30.89,30.76,30.88,440000.0
2008-06-24 15:45:00,30.86,30.86,30.56,30.64,737000.0,30.86,30.86,30.56,30.64,737000.0
2008-06-24 15:50:00,30.63,30.75,30.58,30.67,729000.0,30.63,30.75,30.58,30.67,729000.0
2008-06-24 15:55:00,30.67,30.71,30.64,30.7,614000.0,30.67,30.71,30.64,30.7,614000.0
2008-06-25 09:30:00,31.45,31.45,31.1,31.28,1053000.0,31.45,31.45,31.1,31.28,1053000.0
2008-06-25 09:35:00,31.28,31.74,31.19,31.7,1314000.0,31.28,31.74,31.19,31.7,1314000.0
2008-06-25 09:40:00,31.71,31.83,31.68,31.77,1197000.0,31.71,31.83,31.68,31.77,1197000.0
2008-06-25 09:45:00,31.78,31.93,31.75,31.89,836000.0,31.78,31.93,31.75,31.89,836000.0
2008-06-25 09:50:00,31.84,32.13,31.84,32.0,962000.0,31.84,32.13,31.84,32.0,962000.0
2008-06-25 09:55:00,32.01,32.06,31.84,31.96,496000.0,32.01,32.06,31.84,31.96,496000.0
2008-06-25 10:00:00,31.98,32.11,31.92,32.09,1009000.0,31.98,32.11,31.92,32.09,1009000.0
2008-06-25 10:05:00,32.09,32.25,32.06,32.2,1095000.0,32.09,32.25,32.06,32.2,1095000.0
2008-06-25 10:10:00,32.21,32.28,32.14,32.14,831000.0,32.21,32.28,32.14,32.14,831000.0
2008-06-25 10:15:00,32.16,32.33,32.14,32.3,754000.0,32.16,32.33,32.14,32.3,754000.0
2008-06-25 10:20:00,32.31,32.47,32.23,32.32,855000.0,32.31,32.47,32.23,32.32,855000.0
2008-06-25 10:25:00,32.33,32.4,32.3,32.34,310000.0,32.33,32.4,32.3,32.34,310000.0
2008-06-25 10:30:00,32.36,32.47,32.3,32.44,709000.0,32.36,32.47,32.3,32.44,709000.0
2008-06-25 10:35:00,32.46,32.67,32.46,32.52,1598000.0,32.46,32.67,32.46,32.52,1598000.0
2008-06-25 10:40:00,32.52,32.69,32.52,32.69,577000.0,32.52,32.69,32.52,32.69,577000.0
2008-06-25 10:45:00,32.69,32.74,32.56,32.6,646000.0,32.69,32.74,32.56,32.6,646000.0
2008-06-25 10:50:00,32.6,32.67,32.52,32.59,498000.0,32.6,32.67,32.52,32.59,498000.0
2008-06-25 10:55:00,32.58,32.58,32.47,32.52,440000.0,32.58,32.58,32.47,32.52,440000.0
2008-06-25 11:00:00,32.56,32.57,32.33,32.34,568000.0,32.56,32.57,32.33,32.34,568000.0
2008-06-25 11:05:00,32.34,32.42,32.25,32.35,472000.0,32.34,32.42,32.25,32.35,472000.0
2008-06-25 11:10:00,32.35,32.36,32.24,32.26,643000.0,32.35,32.36,32.24,32.26,643000.0
2008-06-25 11:15:00,32.24,32.45,32.23,32.38,519000.0,32.24,32.45,32.23,32.38,519000.0
2008-06-25 11:20:00,32.4,32.45,32.3,32.32,523000.0,32.4,32.45,32.3,32.32,523000.0
2008-06-25 11:25:00,32.32,32.35,32.18,32.28,399000.0,32.32,32.35,32.18,32.28,399000.0
2008-06-25 11:30:00,32.28,32.36,32.24,32.34,106000.0,32.28,32.36,32.24,32.34,106000.0
2008-06-25 11:35:00,32.32,32.38,32.28,32.29,288000.0,32.32,32.38,32.28,32.29,288000.0
2008-06-25 11:40:00,32.28,32.29,32.18,32.2,183000.0,32.28,32.29,32.18,32.2,183000.0
2008-06-25 11:45:00,32.21,32.29,32.15,32.18,213000.0,32.21,32.29,32.15,32.18,213000.0
2008-06-25 11:50:00,32.21,32.37,32.21,32.35,250000.0,32.21,32.37,32.21,32.35,250000.0
2008-06-25 11:55:00,32.36,32.49,32.33,32.46,308000.0,32.36,32.49,32.33,32.46,308000.0
2008-06-25 12:00:00,32.46,32.5,32.41,32.49,293000.0,32.46,32.5,32.41,32.49,293000.0
2008-06-25 12:05:00,32.5,32.52,32.45,32.52,135000.0,32.5,32.52,32.45,32.52,135000.0
2008-06-25 12:10:00,32.51,32.54,32.46,32.49,166000.0,32.51,32.54,32.46,32.49,166000.0
2008-06-25 12:15:00,32.5,32.53,32.45,32.53,119000.0,32.5,32.53,32.45,32.53,119000.0
2008-06-25 12:20:00,32.53,32.58,32.51,32.55,155000.0,32.53,32.58,32.51,32.55,155000.0
2008-06-25 12:25:00,32.56,32.65,32.53,32.63,375000.0,32.56,32.65,32.53,32.63,375000.0
2008-06-25 12:30:00,32.63,32.74,32.63,32.69,602000.0,32.63,32.74,32.63,32.69,602000.0
2008-06-25 12:35:00,32.7,32.75,32.61,32.69,402000.0,32.7,32.75,32.61,32.69,402000.0
2008-06-25 12:40:00,32.69,32.7,32.61,32.61,219000.0,32.69,32.7,32.61,32.61,219000.0
2008-06-25 12:45:00,32.62,32.63,32.58,32.62,210000.0,32.62,32.63,32.58,32.62,210000.0
2008-06-25 12:50:00,32.62,32.66,32.56,32.58,310000.0,32.62,32.66,32.56,32.58,310000.0
2008-06-25 12:55:00,32.6,32.62,32.5,32.56,210000.0,32.6,32.62,32.5,32.56,210000.0
2008-06-25 13:00:00,32.55,32.58,32.46,32.51,265000.0,32.55,32.58,32.46,32.51,265000.0
2008-06-25 13:05:00,32.53,32.53,32.47,32.51,268000.0,32.53,32.53,32.47,32.51,268000.0
2008-06-25 13:10:00,32.52,32.65,32.52,32.64,135000.0,32.52,32.65,32.52,32.64,135000.0
2008-06-25 13:15:00,32.64,32.64,32.48,32.49,173000.0,32.64,32.64,32.48,32.49,173000.0
2008-06-25 13:20:00,32.48,32.56,32.42,32.56,86000.0,32.48,32.56,32.42,32.56,86000.0
2008-06-25 13:25:00,32.56,32.57,32.54,32.55,121000.0,32.56,32.57,32.54,32.55,121000.0
2008-06-25 13:30:00,32.56,32.6,32.5,32.54,133000.0,32.56,32.6,32.5,32.54,133000.0
2008-06-25 13:35:00,32.53,32.54,32.43,32.47,164000.0,32.53,32.54,32.43,32.47,164000.0
2008-06-25 13:40:00,32.49,32.54,32.46,32.53,85000.0,32.49,32.54,32.46,32.53,85000.0
2008-06-25 13:45:00,32.53,32.55,32.51,32.54,195000.0,32.53,32.55,32.51,32.54,195000.0
2008-06-25 13:50:00,32.55,32.6,32.54,32.58,102000.0,32.55,32.6,32.54,32.58,102000.0
2008-06-25 13:55:00,32.6,32.62,32.56,32.59,195000.0,32.6,32.62,32.56,32.59,195000.0
2008-06-25 14:00:00,32.56,32.59,32.55,32.59,196000.0,32.56,32.59,32.55,32.59,196000.0
2008-06-25 14:05:00,32.59,32.62,32.56,32.57,160000.0,32.59,32.62,32.56,32.57,160000.0
2008-06-25 14:10:00,32.59,32.63,32.36,32.45,835000.0,32.59,32.63,32.36,32.45,835000.0
2008-06-25 14:15:00,32.48,32.67,32.43,32.67,623000.0,32.48,32.67,32.43,32.67,623000.0
2008-06-25 14:20:00,32.67,32.69,32.54,32.6,430000.0,32.67,32.69,32.54,32.6,430000.0
2008-06-25 14:25:00,32.58,32.68,32.42,32.42,549000.0,32.58,32.68,32.42,32.42,549000.0
2008-06-25 14:30:00,32.4,32.54,32.35,32.54,815000.0,32.4,32.54,32.35,32.54,815000.0
2008-06-25 14:35:00,32.55,32.74,32.49,32.5,896000.0,32.55,32.74,32.49,32.5,896000.0
2008-06-25 14:40:00,32.5,32.89,32.49,32.85,1095000.0,32.5,32.89,32.49,32.85,1095000.0
2008-06-25 14:45:00,32.88,32.89,32.66,32.76,726000.0,32.88,32.89,32.66,32.76,726000.0
2008-06-25 14:50:00,32.78,33.15,32.78,33.11,1174000.0,32.78,33.15,32.78,33.11,1174000.0
2008-06-25 14:55:00,33.09,33.11,32.96,33.02,430000.0,33.09,33.11,32.96,33.02,430000.0
2008-06-25 15:00:00,33.05,33.18,33.01,33.16,810000.0,33.05,33.18,33.01,33.16,810000.0
2008-06-25 15:05:00,33.15,33.31,33.13,33.19,617000.0,33.15,33.31,33.13,33.19,617000.0
2008-06-25 15:10:00,33.2,33.2,33.08,33.08,559000.0,33.2,33.2,33.08,33.08,559000.0
2008-06-25 15:15:00,33.1,33.14,32.98,33.03,496000.0,33.1,33.14,32.98,33.03,496000.0
2008-06-25 15:20:00,33.01,33.09,32.88,32.9,717000.0,33.01,33.09,32.88,32.9,717000.0
2008-06-25 15:25:00,32.93,33.07,32.9,32.98,625000.0,32.93,33.07,32.9,32.98,625000.0
2008-06-25 15:30:00,33.0,33.1,32.88,32.88,675000.0,33.0,33.1,32.88,32.88,675000.0
2008-06-25 15:35:00,32.88,32.89,32.68,32.79,1079000.0,32.88,32.89,32.68,32.79,1079000.0
2008-06-25 15:40:00,32.8,32.93,32.75,32.89,712000.0,32.8,32.93,32.75,32.89,712000.0
2008-06-25 15:45:00,32.88,32.98,32.8,32.82,701000.0,32.88,32.98,32.8,32.82,701000.0
2008-06-25 15:50:00,32.82,33.11,32.82,33.11,792000.0,32.82,33.11,32.82,33.11,792000.0
2008-06-25 15:55:00,33.1,33.21,33.07,33.2,1082000.0,33.1,33.21,33.07,33.2,1082000.0
2008-06-26 09:30:00,32.31,32.6,32.21,32.56,1381000.0,32.31,32.6,32.21,32.56,1381000.0
2008-06-26 09:35:00,32.56,32.58,32.35,32.4,687000.0,32.56,32.58,32.35,32.4,687000.0
2008-06-26 09:40:00,32.42,32.52,32.39,32.45,470000.0,32.42,32.52,32.39,32.45,470000.0
2008-06-26 09:45:00,32.47,32.8,32.32,32.45,934000.0,32.47,32.8,32.32,32.45,934000.0
2008-06-26 09:50:00,32.42,32.64,32.4,32.54,696000.0,32.42,32.64,32.4,32.54,696000.0
2008-06-26 09:55:00,32.54,32.75,32.5,32.61,652000.0,32.54,32.75,32.5,32.61,652000.0
2008-06-26 10:00:00,32.62,32.7,32.5,32.52,711000.0,32.62,32.7,32.5,32.52,711000.0
2008-06-26 10:05:00,32.5,32.74,32.45,32.74,706000.0,32.5,32.74,32.45,32.74,706000.0
2008-06-26 10:10:00,32.74,32.78,32.51,32.59,481000.0,32.74,32.78,32.51,32.59,481000.0
2008-06-26 10:15:00,32.55,32.64,32.4,32.59,509000.0,32.55,32.64,32.4,32.59,509000.0
2008-06-26 10:20:00,32.62,32.7,32.6,32.67,240000.0,32.62,32.7,32.6,32.67,240000.0
2008-06-26 10:25:00,32.64,32.68,32.56,32.66,317000.0,32.64,32.68,32.56,32.66,317000.0
2008-06-26 10:30:00,32.63,32.63,32.47,32.53,357000.0,32.63,32.63,32.47,32.53,357000.0
2008-06-26 10:35:00,32.51,32.53,32.33,32.4,420000.0,32.51,32.53,32.33,32.4,420000.0
2008-06-26 10:40:00,32.4,32.58,32.4,32.51,372000.0,32.4,32.58,32.4,32.51,372000.0
2008-06-26 10:45:00,32.54,32.54,32.33,32.48,276000.0,32.54,32.54,32.33,32.48,276000.0
2008-06-26 10:50:00,32.47,32.54,32.41,32.43,208000.0,32.47,32.54,32.41,32.43,208000.0
2008-06-26 10:55:00,32.43,32.51,32.25,32.3,418000.0,32.43,32.51,32.25,32.3,418000.0
2008-06-26 11:00:00,32.3,32.31,32.09,32.17,671000.0,32.3,32.31,32.09,32.17,671000.0
2008-06-26 11:05:00,32.16,32.19,32.03,32.11,528000.0,32.16,32.19,32.03,32.11,528000.0
2008-06-26 11:10:00,32.09,32.15,31.93,31.98,706000.0,32.09,32.15,31.93,31.98,706000.0
2008-06-26 11:15:00,32.0,32.02,31.87,31.9,622000.0,32.0,32.02,31.87,31.9,622000.0
2008-06-26 11:20:00,31.88,31.95,31.82,31.91,671000.0,31.88,31.95,31.82,31.91,671000.0
2008-06-26 11:25:00,31.9,32.08,31.88,32.02,395000.0,31.9,32.08,31.88,32.02,395000.0
2008-06-26 11:30:00,32.02,32.19,31.98,32.05,201000.0,32.02,32.19,31.98,32.05,201000.0
2008-06-26 11:35:00,32.07,32.11,31.91,31.95,363000.0,32.07,32.11,31.91,31.95,363000.0
2008-06-26 11:40:00,31.97,32.08,31.97,32.07,160000.0,31.97,32.08,31.97,32.07,160000.0
2008-06-26 11:45:00,32.05,32.08,31.9,31.9,301000.0,32.05,32.08,31.9,31.9,301000.0
2008-06-26 11:50:00,31.93,31.94,31.79,31.81,431000.0,31.93,31.94,31.79,31.81,431000.0
2008-06-26 11:55:00,31.85,31.94,31.76,31.88,403000.0,31.85,31.94,31.76,31.88,403000.0
2008-06-26 12:00:00,31.9,31.91,31.82,31.86,197000.0,31.9,31.91,31.82,31.86,197000.0
2008-06-26 12:05:00,31.85,31.86,31.67,31.68,385000.0,31.85,31.86,31.67,31.68,385000.0
2008-06-26 12:10:00,31.71,31.74,31.65,31.74,377000.0,31.71,31.74,31.65,31.74,377000.0
2008-06-26 12:15:00,31.73,31.81,31.73,31.75,112000.0,31.73,31.81,31.73,31.75,112000.0
2008-06-26 12:20:00,31.74,31.77,31.66,31.7,189000.0,31.74,31.77,31.66,31.7,189000.0
2008-06-26 12:25:00,31.73,31.75,31.65,31.68,251000.0,31.73,31.75,31.65,31.68,251000.0
2008-06-26 12:30:00,31.68,31.69,31.56,31.67,478000.0,31.68,31.69,31.56,31.67,478000.0
2008-06-26 12:35:00,31.66,31.78,31.61,31.73,165000.0,31.66,31.78,31.61,31.73,165000.0
2008-06-26 12:40:00,31.73,31.85,31.72,31.78,224000.0,31.73,31.85,31.72,31.78,224000.0
2008-06-26 12:45:00,31.76,31.95,31.75,31.86,255000.0,31.76,31.95,31.75,31.86,255000.0
2008-06-26 12:50:00,31.86,31.86,31.78,31.79,155000.0,31.86,31.86,31.78,31.79,155000.0
2008-06-26 12:55:00,31.8,32.1,31.78,32.0,489000.0,31.8,32.1,31.78,32.0,489000.0
2008-06-26 13:00:00,32.0,32.12,31.97,32.03,273000.0,32.0,32.12,31.97,32.03,273000.0
2008-06-26 13:05:00,32.0,32.0,31.8,31.86,173000.0,32.0,32.0,31.8,31.86,173000.0
2008-06-26 13:10:00,31.86,31.93,31.74,31.8,197000.0,31.86,31.93,31.74,31.8,197000.0
2008-06-26 13:15:00,31.78,31.86,31.78,31.83,73000.0,31.78,31.86,31.78,31.83,73000.0
2008-06-26 13:20:00,31.83,31.89,31.82,31.87,152000.0,31.83,31.89,31.82,31.87,152000.0
2008-06-26 13:25:00,31.86,31.86,31.76,31.8,230000.0,31.86,31.86,31.76,31.8,230000.0
2008-06-26 13:30:00,31.78,31.86,31.75,31.75,229000.0,31.78,31.86,31.75,31.75,229000.0
2008-06-26 13:35:00,31.74,31.78,31.62,31.69,207000.0,31.74,31.78,31.62,31.69,207000.0
2008-06-26 13:40:00,31.67,31.77,31.67,31.73,152000.0,31.67,31.77,31.67,31.73,152000.0
2008-06-26 13:45:00,31.75,31.82,31.71,31.72,121000.0,31.75,31.82,31.71,31.72,121000.0
2008-06-26 13:50:00,31.72,31.84,31.63,31.82,304000.0,31.72,31.84,31.63,31.82,304000.0
2008-06-26 13:55:00,31.83,31.83,31.7,31.77,165000.0,31.83,31.83,31.7,31.77,165000.0
2008-06-26 14:00:00,31.76,31.81,31.73,31.76,130000.0,31.76,31.81,31.73,31.76,130000.0
2008-06-26 14:05:00,31.77,31.88,31.7,31.85,262000.0,31.77,31.88,31.7,31.85,262000.0
2008-06-26 14:10:00,31.85,32.03,31.81,31.88,451000.0,31.85,32.03,31.81,31.88,451000.0
2008-06-26 14:15:00,31.87,32.01,31.77,31.79,278000.0,31.87,32.01,31.77,31.79,278000.0
2008-06-26 14:20:00,31.8,31.83,31.45,31.48,618000.0,31.8,31.83,31.45,31.48,618000.0
2008-06-26 14:25:00,31.48,31.71,31.45,31.71,669000.0,31.48,31.71,31.45,31.71,669000.0
2008-06-26 14:30:00,31.7,31.73,31.58,31.65,250000.0,31.7,31.73,31.58,31.65,250000.0
2008-06-26 14:35:00,31.6,31.69,31.55,31.58,220000.0,31.6,31.69,31.55,31.58,220000.0
2008-06-26 14:40:00,31.57,31.59,31.45,31.54,470000.0,31.57,31.59,31.45,31.54,470000.0
2008-06-26 14:45:00,31.54,31.64,31.53,31.53,197000.0,31.54,31.64,31.53,31.53,197000.0
2008-06-26 14:50:00,31.55,31.7,31.55,31.65,245000.0,31.55,31.7,31.55,31.65,245000.0
2008-06-26 14:55:00,31.65,31.73,31.56,31.64,318000.0,31.65,31.73,31.56,31.64,318000.0
2008-06-26 15:00:00,31.64,31.95,31.64,31.88,560000.0,31.64,31.95,31.64,31.88,560000.0
2008-06-26 15:05:00,31.85,31.88,31.77,31.82,412000.0,31.85,31.88,31.77,31.82,412000.0
2008-06-26 15:10:00,31.83,31.83,31.6,31.67,363000.0,31.83,31.83,31.6,31.67,363000.0
2008-06-26 15:15:00,31.69,31.82,31.65,31.67,252000.0,31.69,31.82,31.65,31.67,252000.0
2008-06-26 15:20:00,31.69,31.81,31.67,31.76,226000.0,31.69,31.81,31.67,31.76,226000.0
2008-06-26 15:25:00,31.78,31.88,31.69,31.71,367000.0,31.78,31.88,31.69,31.71,367000.0
2008-06-26 15:30:00,31.7,31.79,31.68,31.71,400000.0,31.7,31.79,31.68,31.71,400000.0
2008-06-26 15:35:00,31.71,31.84,31.62,31.75,537000.0,31.71,31.84,31.62,31.75,537000.0
2008-06-26 15:40:00,31.77,31.81,31.65,31.69,460000.0,31.77,31.81,31.65,31.69,460000.0
2008-06-26 15:45:00,31.7,31.7,31.55,31.56,528000.0,31.7,31.7,31.55,31.56,528000.0
2008-06-26 15:50:00,31.56,31.59,31.41,31.46,1103000.0,31.56,31.59,31.41,31.46,1103000.0
2008-06-26 15:55:00,31.46,31.53,31.4,31.46,1160000.0,31.46,31.53,31.4,31.46,1160000.0
2008-06-27 09:30:00,31.2,31.59,31.13,31.54,664000.0,31.2,31.59,31.13,31.54,664000.0
2008-06-27 09:35:00,31.54,31.58,31.15,31.19,631000.0,31.54,31.58,31.15,31.19,631000.0
2008-06-27 09:40:00,31.19,31.27,31.07,31.12,552000.0,31.19,31.27,31.07,31.12,552000.0
2008-06-27 09:45:00,31.15,31.23,31.0,31.0,536000.0,31.15,31.23,31.0,31.0,536000.0
2008-06-27 09:50:00,31.0,31.22,30.88,31.02,664000.0,31.0,31.22,30.88,31.02,664000.0
2008-06-27 09:55:00,31.06,31.25,31.05,31.22,575000.0,31.06,31.25,31.05,31.22,575000.0
2008-06-27 10:00:00,31.24,31.45,31.2,31.27,890000.0,31.24,31.45,31.2,31.27,890000.0
2008-06-27 10:05:00,31.27,31.43,31.2,31.31,360000.0,31.27,31.43,31.2,31.31,360000.0
2008-06-27 10:10:00,31.31,31.32,31.14,31.2,418000.0,31.31,31.32,31.14,31.2,418000.0
2008-06-27 10:15:00,31.16,31.18,30.98,30.98,300000.0,31.16,31.18,30.98,30.98,300000.0
2008-06-27 10:20:00,31.01,31.15,30.95,31.07,254000.0,31.01,31.15,30.95,31.07,254000.0
2008-06-27 10:25:00,31.07,31.15,30.93,30.94,258000.0,31.07,31.15,30.93,30.94,258000.0
2008-06-27 10:30:00,30.94,31.33,30.93,31.33,474000.0,30.94,31.33,30.93,31.33,474000.0
2008-06-27 10:35:00,31.31,31.48,31.23,31.35,568000.0,31.31,31.48,31.23,31.35,568000.0
2008-06-27 10:40:00,31.35,31.4,30.93,31.02,640000.0,31.35,31.4,30.93,31.02,640000.0
2008-06-27 10:45:00,30.99,31.04,30.8,30.84,339000.0,30.99,31.04,30.8,30.84,339000.0
2008-06-27 10:50:00,30.84,30.97,30.75,30.82,457000.0,30.84,30.97,30.75,30.82,457000.0
2008-06-27 10:55:00,30.82,30.99,30.79,30.99,381000.0,30.82,30.99,30.79,30.99,381000.0
2008-06-27 11:00:00,30.99,30.99,30.8,30.88,263000.0,30.99,30.99,30.8,30.88,263000.0
2008-06-27 11:05:00,30.9,31.0,30.88,30.94,251000.0,30.9,31.0,30.88,30.94,251000.0
2008-06-27 11:10:00,30.94,30.98,30.9,30.94,166000.0,30.94,30.98,30.9,30.94,166000.0
2008-06-27 11:15:00,30.93,31.0,30.86,30.86,224000.0,30.93,31.0,30.86,30.86,224000.0
2008-06-27 11:20:00,30.88,30.88,30.78,30.82,181000.0,30.88,30.88,30.78,30.82,181000.0
2008-06-27 11:25:00,30.84,30.99,30.81,30.99,164000.0,30.84,30.99,30.81,30.99,164000.0
2008-06-27 11:30:00,30.99,31.05,30.91,30.98,235000.0,30.99,31.05,30.91,30.98,235000.0
2008-06-27 11:35:00,30.96,31.0,30.93,30.94,90000.0,30.96,31.0,30.93,30.94,90000.0
2008-06-27 11:40:00,30.94,30.94,30.81,30.88,162000.0,30.94,30.94,30.81,30.88,162000.0
2008-06-27 11:45:00,30.84,30.89,30.81,30.87,256000.0,30.84,30.89,30.81,30.87,256000.0
2008-06-27 11:50:00,30.88,30.93,30.86,30.87,92000.0,30.88,30.93,30.86,30.87,92000.0
2008-06-27 11:55:00,30.88,30.91,30.82,30.85,122000.0,30.88,30.91,30.82,30.85,122000.0
2008-06-27 12:00:00,30.87,31.02,30.87,30.98,118000.0,30.87,31.02,30.87,30.98,118000.0
2008-06-27 12:05:00,30.99,31.09,30.99,31.03,144000.0,30.99,31.09,30.99,31.03,144000.0
2008-06-27 12:10:00,31.03,31.04,30.91,30.98,189000.0,31.03,31.04,30.91,30.98,189000.0
2008-06-27 12:15:00,30.96,30.98,30.93,30.98,70000.0,30.96,30.98,30.93,30.98,70000.0
2008-06-27 12:20:00,30.99,31.05,30.98,31.01,92000.0,30.99,31.05,30.98,31.01,92000.0
2008-06-27 12:25:00,31.01,31.07,31.01,31.04,73000.0,31.01,31.07,31.01,31.04,73000.0
2008-06-27 12:30:00,31.05,31.11,30.96,30.96,137000.0,31.05,31.11,30.96,30.96,137000.0
2008-06-27 12:35:00,31.0,31.0,30.87,30.93,116000.0,31.0,31.0,30.87,30.93,116000.0
2008-06-27 12:40:00,30.91,30.97,30.88,30.9,97000.0,30.91,30.97,30.88,30.9,97000.0
2008-06-27 12:45:00,30.93,30.95,30.88,30.92,119000.0,30.93,30.95,30.88,30.92,119000.0
2008-06-27 12:50:00,30.91,30.98,30.88,30.98,132000.0,30.91,30.98,30.88,30.98,132000.0
2008-06-27 12:55:00,30.97,30.99,30.87,30.92,136000.0,30.97,30.99,30.87,30.92,136000.0
2008-06-27 13:00:00,30.92,30.92,30.77,30.82,530000.0,30.92,30.92,30.77,30.82,530000.0
2008-06-27 13:05:00,30.83,30.86,30.78,30.81,369000.0,30.83,30.86,30.78,30.81,369000.0
2008-06-27 13:10:00,30.79,30.82,30.67,30.71,382000.0,30.79,30.82,30.67,30.71,382000.0
2008-06-27 13:15:00,30.72,30.78,30.69,30.72,219000.0,30.72,30.78,30.69,30.72,219000.0
2008-06-27 13:20:00,30.7,30.74,30.67,30.72,170000.0,30.7,30.74,30.67,30.72,170000.0
2008-06-27 13:25:00,30.7,30.8,30.67,30.73,238000.0,30.7,30.8,30.67,30.73,238000.0
2008-06-27 13:30:00,30.75,30.8,30.73,30.75,181000.0,30.75,30.8,30.73,30.75,181000.0
2008-06-27 13:35:00,30.74,30.85,30.71,30.71,289000.0,30.74,30.85,30.71,30.71,289000.0
2008-06-27 13:40:00,30.74,30.77,30.63,30.65,238000.0,30.74,30.77,30.63,30.65,238000.0
2008-06-27 13:45:00,30.63,30.64,30.53,30.61,276000.0,30.63,30.64,30.53,30.61,276000.0
2008-06-27 13:50:00,30.59,30.64,30.53,30.55,195000.0,30.59,30.64,30.53,30.55,195000.0
2008-06-27 13:55:00,30.56,30.71,30.55,30.6,209000.0,30.56,30.71,30.55,30.6,209000.0
2008-06-27 14:00:00,30.58,30.71,30.55,30.63,297000.0,30.58,30.71,30.55,30.63,297000.0
2008-06-27 14:05:00,30.63,30.78,30.62,30.68,364000.0,30.63,30.78,30.62,30.68,364000.0
2008-06-27 14:10:00,30.68,30.71,30.66,30.7,197000.0,30.68,30.71,30.66,30.7,197000.0
2008-06-27 14:15:00,30.7,30.95,30.68,30.86,525000.0,30.7,30.95,30.68,30.86,525000.0
2008-06-27 14:20:00,30.86,30.9,30.78,30.9,375000.0,30.86,30.9,30.78,30.9,375000.0
2008-06-27 14:25:00,30.91,31.05,30.74,31.0,440000.0,30.91,31.05,30.74,31.0,440000.0
2008-06-27 14:30:00,31.0,31.18,31.0,31.05,549000.0,31.0,31.18,31.0,31.05,549000.0
2008-06-27 14:35:00,31.01,31.13,30.98,31.1,388000.0,31.01,31.13,30.98,31.1,388000.0
2008-06-27 14:40:00,31.07,31.19,31.06,31.06,225000.0,31.07,31.19,31.06,31.06,225000.0
2008-06-27 14:45:00,31.06,31.17,31.0,31.17,266000.0,31.06,31.17,31.0,31.17,266000.0
2008-06-27 14:50:00,31.13,31.18,31.03,31.13,185000.0,31.13,31.18,31.03,31.13,185000.0
2008-06-27 14:55:00,31.15,31.36,31.13,31.3,418000.0,31.15,31.36,31.13,31.3,418000.0
2008-06-27 15:00:00,31.32,31.41,31.21,31.22,486000.0,31.32,31.41,31.21,31.22,486000.0
2008-06-27 15:05:00,31.25,31.4,31.22,31.37,290000.0,31.25,31.4,31.22,31.37,290000.0
2008-06-27 15:10:00,31.39,31.69,31.38,31.58,754000.0,31.39,31.69,31.38,31.58,754000.0
2008-06-27 15:15:00,31.59,31.65,31.41,31.46,372000.0,31.59,31.65,31.41,31.46,372000.0
2008-06-27 15:20:00,31.47,31.48,31.25,31.38,600000.0,31.47,31.48,31.25,31.38,600000.0
2008-06-27 15:25:00,31.4,31.43,31.13,31.2,365000.0,31.4,31.43,31.13,31.2,365000.0
2008-06-27 15:30:00,31.2,31.26,31.09,31.13,287000.0,31.2,31.26,31.09,31.13,287000.0
2008-06-27 15:35:00,31.13,31.28,31.13,31.2,254000.0,31.13,31.28,31.13,31.2,254000.0
2008-06-27 15:40:00,31.2,31.48,31.16,31.4,396000.0,31.2,31.48,31.16,31.4,396000.0
2008-06-27 15:45:00,31.38,31.41,31.24,31.31,333000.0,31.38,31.41,31.24,31.31,333000.0
2008-06-27 15:50:00,31.31,31.37,31.26,31.3,537000.0,31.31,31.37,31.26,31.3,537000.0
2008-06-27 15:55:00,31.32,31.37,31.29,31.34,489000.0,31.32,31.37,31.29,31.34,489000.0
2008-06-30 09:30:00,31.55,31.7,31.4,31.55,462000.0,31.55,31.7,31.4,31.55,462000.0
2008-06-30 09:35:00,31.55,32.05,31.55,31.92,1205000.0,31.55,32.05,31.55,31.92,1205000.0
2008-06-30 09:40:00,31.99,31.99,31.77,31.83,703000.0,31.99,31.99,31.77,31.83,703000.0
2008-06-30 09:45:00,31.83,31.95,31.82,31.86,322000.0,31.83,31.95,31.82,31.86,322000.0
2008-06-30 09:50:00,31.86,31.9,31.7,31.75,694000.0,31.86,31.9,31.7,31.75,694000.0
2008-06-30 09:55:00,31.77,31.8,31.52,31.52,517000.0,31.77,31.8,31.52,31.52,517000.0
2008-06-30 10:00:00,31.52,31.56,31.33,31.39,505000.0,31.52,31.56,31.33,31.39,505000.0
2008-06-30 10:05:00,31.36,31.6,31.36,31.57,346000.0,31.36,31.6,31.36,31.57,346000.0
2008-06-30 10:10:00,31.55,31.73,31.53,31.63,316000.0,31.55,31.73,31.53,31.63,316000.0
2008-06-30 10:15:00,31.63,31.69,31.56,31.64,187000.0,31.63,31.69,31.56,31.64,187000.0
2008-06-30 10:20:00,31.67,31.75,31.65,31.65,334000.0,31.67,31.75,31.65,31.65,334000.0
2008-06-30 10:25:00,31.68,31.83,31.65,31.75,410000.0,31.68,31.83,31.65,31.75,410000.0
2008-06-30 10:30:00,31.76,31.85,31.7,31.76,279000.0,31.76,31.85,31.7,31.76,279000.0
2008-06-30 10:35:00,31.76,31.77,31.64,31.65,325000.0,31.76,31.77,31.64,31.65,325000.0
2008-06-30 10:40:00,31.68,31.69,31.5,31.53,282000.0,31.68,31.69,31.5,31.53,282000.0
2008-06-30 10:45:00,31.56,31.57,31.44,31.57,430000.0,31.56,31.57,31.44,31.57,430000.0
2008-06-30 10:50:00,31.58,31.64,31.53,31.59,281000.0,31.58,31.64,31.53,31.59,281000.0
2008-06-30 10:55:00,31.58,31.73,31.56,31.71,273000.0,31.58,31.73,31.56,31.71,273000.0
2008-06-30 11:00:00,31.7,31.8,31.65,31.78,470000.0,31.7,31.8,31.65,31.78,470000.0
2008-06-30 11:05:00,31.8,31.8,31.72,31.73,315000.0,31.8,31.8,31.72,31.73,315000.0
2008-06-30 11:10:00,31.75,31.79,31.7,31.75,282000.0,31.75,31.79,31.7,31.75,282000.0
2008-06-30 11:15:00,31.77,31.78,31.65,31.67,182000.0,31.77,31.78,31.65,31.67,182000.0
2008-06-30 11:20:00,31.69,31.69,31.46,31.6,349000.0,31.69,31.69,31.46,31.6,349000.0
2008-06-30 11:25:00,31.6,31.69,31.6,31.69,206000.0,31.6,31.69,31.6,31.69,206000.0
2008-06-30 11:30:00,31.69,31.7,31.58,31.7,237000.0,31.69,31.7,31.58,31.7,237000.0
2008-06-30 11:35:00,31.7,31.73,31.49,31.49,267000.0,31.7,31.73,31.49,31.49,267000.0
2008-06-30 11:40:00,31.5,31.6,31.3,31.33,373000.0,31.5,31.6,31.3,31.33,373000.0
2008-06-30 11:45:00,31.33,31.34,31.23,31.32,430000.0,31.33,31.34,31.23,31.32,430000.0
2008-06-30 11:50:00,31.31,31.5,31.31,31.47,249000.0,31.31,31.5,31.31,31.47,249000.0
2008-06-30 11:55:00,31.45,31.51,31.45,31.48,132000.0,31.45,31.51,31.45,31.48,132000.0
2008-06-30 12:00:00,31.49,31.51,31.29,31.33,213000.0,31.49,31.51,31.29,31.33,213000.0
2008-06-30 12:05:00,31.33,31.47,31.3,31.44,147000.0,31.33,31.47,31.3,31.44,147000.0
2008-06-30 12:10:00,31.46,31.55,31.44,31.48,140000.0,31.46,31.55,31.44,31.48,140000.0
2008-06-30 12:15:00,31.49,31.55,31.48,31.49,100000.0,31.49,31.55,31.48,31.49,100000.0
2008-06-30 12:20:00,31.51,31.53,31.34,31.41,271000.0,31.51,31.53,31.34,31.41,271000.0
2008-06-30 12:25:00,31.41,31.49,31.4,31.46,56000.0,31.41,31.49,31.4,31.46,56000.0
2008-06-30 12:30:00,31.48,31.57,31.46,31.5,162000.0,31.48,31.57,31.46,31.5,162000.0
2008-06-30 12:35:00,31.5,31.5,31.37,31.44,154000.0,31.5,31.5,31.37,31.44,154000.0
2008-06-30 12:40:00,31.44,31.44,31.33,31.33,93000.0,31.44,31.44,31.33,31.33,93000.0
2008-06-30 12:45:00,31.36,31.48,31.33,31.42,133000.0,31.36,31.48,31.33,31.42,133000.0
2008-06-30 12:50:00,31.41,31.45,31.35,31.36,125000.0,31.41,31.45,31.35,31.36,125000.0
2008-06-30 12:55:00,31.37,31.39,31.26,31.26,216000.0,31.37,31.39,31.26,31.26,216000.0
2008-06-30 13:00:00,31.28,31.34,31.22,31.27,239000.0,31.28,31.34,31.22,31.27,239000.0
2008-06-30 13:05:00,31.28,31.34,31.27,31.28,439000.0,31.28,31.34,31.27,31.28,439000.0
2008-06-30 13:10:00,31.28,31.4,31.28,31.36,264000.0,31.28,31.4,31.28,31.36,264000.0
2008-06-30 13:15:00,31.33,31.37,31.33,31.35,21000.0,31.33,31.37,31.33,31.35,21000.0
2008-06-30 13:20:00,31.39,31.65,31.38,31.59,450000.0,31.39,31.65,31.38,31.59,450000.0
2008-06-30 13:25:00,31.59,31.66,31.55,31.56,283000.0,31.59,31.66,31.55,31.56,283000.0
2008-06-30 13:30:00,31.54,31.58,31.51,31.51,107000.0,31.54,31.58,31.51,31.51,107000.0
2008-06-30 13:35:00,31.51,31.53,31.46,31.48,165000.0,31.51,31.53,31.46,31.48,165000.0
2008-06-30 13:40:00,31.46,31.49,31.4,31.45,151000.0,31.46,31.49,31.4,31.45,151000.0
2008-06-30 13:45:00,31.47,31.5,31.44,31.47,60000.0,31.47,31.5,31.44,31.47,60000.0
2008-06-30 13:50:00,31.44,31.46,31.07,31.16,622000.0,31.44,31.46,31.07,31.16,622000.0
2008-06-30 13:55:00,31.14,31.2,31.08,31.17,186000.0,31.14,31.2,31.08,31.17,186000.0
2008-06-30 14:00:00,31.19,31.36,31.15,31.36,266000.0,31.19,31.36,31.15,31.36,266000.0
2008-06-30 14:05:00,31.35,31.36,31.26,31.29,126000.0,31.35,31.36,31.26,31.29,126000.0
2008-06-30 14:10:00,31.31,31.32,31.26,31.3,98000.0,31.31,31.32,31.26,31.3,98000.0
2008-06-30 14:15:00,31.31,31.39,31.3,31.38,159000.0,31.31,31.39,31.3,31.38,159000.0
2008-06-30 14:20:00,31.38,31.39,31.3,31.39,216000.0,31.38,31.39,31.3,31.39,216000.0
2008-06-30 14:25:00,31.4,31.48,31.36,31.48,212000.0,31.4,31.48,31.36,31.48,212000.0
2008-06-30 14:30:00,31.46,31.5,31.37,31.38,123000.0,31.46,31.5,31.37,31.38,123000.0
2008-06-30 14:35:00,31.4,31.46,31.39,31.44,110000.0,31.4,31.46,31.39,31.44,110000.0
2008-06-30 14:40:00,31.45,31.5,31.4,31.49,191000.0,31.45,31.5,31.4,31.49,191000.0
2008-06-30 14:45:00,31.49,31.54,31.46,31.54,123000.0,31.49,31.54,31.46,31.54,123000.0
2008-06-30 14:50:00,31.53,31.57,31.45,31.48,106000.0,31.53,31.57,31.45,31.48,106000.0
2008-06-30 14:55:00,31.47,31.47,31.4,31.41,102000.0,31.47,31.47,31.4,31.41,102000.0
2008-06-30 15:00:00,31.41,31.46,31.41,31.46,76000.0,31.41,31.46,31.41,31.46,76000.0
2008-06-30 15:05:00,31.46,31.64,31.46,31.6,350000.0,31.46,31.64,31.46,31.6,350000.0
2008-06-30 15:10:00,31.6,31.72,31.57,31.67,281000.0,31.6,31.72,31.57,31.67,281000.0
2008-06-30 15:15:00,31.67,31.69,31.62,31.69,186000.0,31.67,31.69,31.62,31.69,186000.0
2008-06-30 15:20:00,31.69,31.7,31.55,31.6,221000.0,31.69,31.7,31.55,31.6,221000.0
2008-06-30 15:25:00,31.61,31.61,31.46,31.49,241000.0,31.61,31.61,31.46,31.49,241000.0
2008-06-30 15:30:00,31.5,31.53,31.42,31.44,188000.0,31.5,31.53,31.42,31.44,188000.0
2008-06-30 15:35:00,31.44,31.57,31.41,31.5,200000.0,31.44,31.57,31.41,31.5,200000.0
2008-06-30 15:40:00,31.5,31.55,31.48,31.52,163000.0,31.5,31.55,31.48,31.52,163000.0
2008-06-30 15:45:00,31.52,31.52,31.1,31.34,569000.0,31.52,31.52,31.1,31.34,569000.0
2008-06-30 15:50:00,31.31,31.38,31.27,31.28,409000.0,31.31,31.38,31.27,31.28,409000.0
2008-06-30 15:55:00,31.31,31.32,31.2,31.29,424000.0,31.31,31.32,31.2,31.29,424000.0
2008-07-01 09:30:00,30.57,30.76,30.4,30.76,1101000.0,30.57,30.76,30.4,30.76,1101000.0
2008-07-01 09:35:00,30.76,30.81,30.52,30.53,909000.0,30.76,30.81,30.52,30.53,909000.0
2008-07-01 09:40:00,30.53,30.66,30.34,30.45,1035000.0,30.53,30.66,30.34,30.45,1035000.0
2008-07-01 09:45:00,30.46,30.86,30.46,30.75,1328000.0,30.46,30.86,30.46,30.75,1328000.0
2008-07-01 09:50:00,30.79,30.92,30.71,30.83,614000.0,30.79,30.92,30.71,30.83,614000.0
2008-07-01 09:55:00,30.8,30.86,30.75,30.79,444000.0,30.8,30.86,30.75,30.79,444000.0
2008-07-01 10:00:00,30.77,31.34,30.77,31.28,1684000.0,30.77,31.34,30.77,31.28,1684000.0
2008-07-01 10:05:00,31.24,31.4,31.1,31.1,874000.0,31.24,31.4,31.1,31.1,874000.0
2008-07-01 10:10:00,31.12,31.13,30.85,30.89,593000.0,31.12,31.13,30.85,30.89,593000.0
2008-07-01 10:15:00,30.86,30.99,30.83,30.91,478000.0,30.86,30.99,30.83,30.91,478000.0
2008-07-01 10:20:00,30.91,30.98,30.85,30.93,346000.0,30.91,30.98,30.85,30.93,346000.0
2008-07-01 10:25:00,30.94,31.01,30.87,31.0,349000.0,30.94,31.01,30.87,31.0,349000.0
2008-07-01 10:30:00,31.0,31.23,30.98,31.17,834000.0,31.0,31.23,30.98,31.17,834000.0
2008-07-01 10:35:00,31.17,31.35,31.16,31.23,693000.0,31.17,31.35,31.16,31.23,693000.0
2008-07-01 10:40:00,31.23,31.25,31.03,31.12,521000.0,31.23,31.25,31.03,31.12,521000.0
2008-07-01 10:45:00,31.14,31.35,31.0,31.31,578000.0,31.14,31.35,31.0,31.31,578000.0
2008-07-01 10:50:00,31.33,31.47,31.32,31.36,641000.0,31.33,31.47,31.32,31.36,641000.0
2008-07-01 10:55:00,31.36,31.59,31.26,31.53,535000.0,31.36,31.59,31.26,31.53,535000.0
2008-07-01 11:00:00,31.59,31.69,31.52,31.59,490000.0,31.59,31.69,31.52,31.59,490000.0
2008-07-01 11:05:00,31.57,31.6,31.53,31.53,275000.0,31.57,31.6,31.53,31.53,275000.0
2008-07-01 11:10:00,31.53,31.57,31.41,31.45,655000.0,31.53,31.57,31.41,31.45,655000.0
2008-07-01 11:15:00,31.48,31.64,31.2,31.27,647000.0,31.48,31.64,31.2,31.27,647000.0
2008-07-01 11:20:00,31.26,31.45,31.25,31.37,221000.0,31.26,31.45,31.25,31.37,221000.0
2008-07-01 11:25:00,31.37,31.51,31.37,31.45,219000.0,31.37,31.51,31.37,31.45,219000.0
2008-07-01 11:30:00,31.43,31.51,31.39,31.48,210000.0,31.43,31.51,31.39,31.48,210000.0
2008-07-01 11:35:00,31.46,31.49,31.34,31.36,301000.0,31.46,31.49,31.34,31.36,301000.0
2008-07-01 11:40:00,31.35,31.36,31.22,31.22,217000.0,31.35,31.36,31.22,31.22,217000.0
2008-07-01 11:45:00,31.25,31.26,31.18,31.21,273000.0,31.25,31.26,31.18,31.21,273000.0
2008-07-01 11:50:00,31.21,31.27,31.18,31.19,176000.0,31.21,31.27,31.18,31.19,176000.0
2008-07-01 11:55:00,31.19,31.23,31.01,31.08,273000.0,31.19,31.23,31.01,31.08,273000.0
2008-07-01 12:00:00,31.07,31.11,30.95,30.96,559000.0,31.07,31.11,30.95,30.96,559000.0
2008-07-01 12:05:00,30.96,31.04,30.87,30.93,279000.0,30.96,31.04,30.87,30.93,279000.0
2008-07-01 12:10:00,30.93,30.93,30.62,30.69,725000.0,30.93,30.93,30.62,30.69,725000.0
2008-07-01 12:15:00,30.69,30.83,30.4,30.75,1000000.0,30.69,30.83,30.4,30.75,1000000.0
2008-07-01 12:20:00,30.76,30.79,30.54,30.57,454000.0,30.76,30.79,30.54,30.57,454000.0
2008-07-01 12:25:00,30.55,30.61,30.36,30.43,595000.0,30.55,30.61,30.36,30.43,595000.0
2008-07-01 12:30:00,30.47,30.73,30.46,30.63,522000.0,30.47,30.73,30.46,30.63,522000.0
2008-07-01 12:35:00,30.61,30.84,30.6,30.8,635000.0,30.61,30.84,30.6,30.8,635000.0
2008-07-01 12:40:00,30.77,30.79,30.44,30.45,457000.0,30.77,30.79,30.44,30.45,457000.0
2008-07-01 12:45:00,30.48,30.72,30.48,30.69,348000.0,30.48,30.72,30.48,30.69,348000.0
2008-07-01 12:50:00,30.65,30.73,30.58,30.73,208000.0,30.65,30.73,30.58,30.73,208000.0
2008-07-01 12:55:00,30.73,30.84,30.69,30.7,285000.0,30.73,30.84,30.69,30.7,285000.0
2008-07-01 13:00:00,30.72,30.78,30.67,30.7,256000.0,30.72,30.78,30.67,30.7,256000.0
2008-07-01 13:05:00,30.7,30.72,30.57,30.59,223000.0,30.7,30.72,30.57,30.59,223000.0
2008-07-01 13:10:00,30.6,30.69,30.58,30.67,131000.0,30.6,30.69,30.58,30.67,131000.0
2008-07-01 13:15:00,30.64,30.72,30.63,30.66,113000.0,30.64,30.72,30.63,30.66,113000.0
2008-07-01 13:20:00,30.66,30.9,30.65,30.85,383000.0,30.66,30.9,30.65,30.85,383000.0
2008-07-01 13:25:00,30.84,30.86,30.74,30.76,256000.0,30.84,30.86,30.74,30.76,256000.0
2008-07-01 13:30:00,30.76,30.79,30.7,30.76,134000.0,30.76,30.79,30.7,30.76,134000.0
2008-07-01 13:35:00,30.75,30.75,30.55,30.61,283000.0,30.75,30.75,30.55,30.61,283000.0
2008-07-01 13:40:00,30.62,30.65,30.5,30.58,336000.0,30.62,30.65,30.5,30.58,336000.0
2008-07-01 13:45:00,30.58,30.84,30.56,30.81,424000.0,30.58,30.84,30.56,30.81,424000.0
2008-07-01 13:50:00,30.83,30.89,30.77,30.81,542000.0,30.83,30.89,30.77,30.81,542000.0
2008-07-01 13:55:00,30.81,30.92,30.78,30.79,441000.0,30.81,30.92,30.78,30.79,441000.0
2008-07-01 14:00:00,30.8,30.95,30.8,30.86,291000.0,30.8,30.95,30.8,30.86,291000.0
2008-07-01 14:05:00,30.86,31.05,30.82,30.99,637000.0,30.86,31.05,30.82,30.99,637000.0
2008-07-01 14:10:00,31.02,31.15,30.92,30.92,567000.0,31.02,31.15,30.92,30.92,567000.0
2008-07-01 14:15:00,30.94,31.07,30.92,31.05,258000.0,30.94,31.07,30.92,31.05,258000.0
2008-07-01 14:20:00,31.03,31.15,31.01,31.15,486000.0,31.03,31.15,31.01,31.15,486000.0
2008-07-01 14:25:00,31.13,31.18,31.06,31.1,567000.0,31.13,31.18,31.06,31.1,567000.0
2008-07-01 14:30:00,31.1,31.12,30.97,31.09,375000.0,31.1,31.12,30.97,31.09,375000.0
2008-07-01 14:35:00,31.09,31.18,31.03,31.12,383000.0,31.09,31.18,31.03,31.12,383000.0
2008-07-01 14:40:00,31.12,31.48,31.11,31.45,837000.0,31.12,31.48,31.11,31.45,837000.0
2008-07-01 14:45:00,31.41,31.52,31.27,31.32,763000.0,31.41,31.52,31.27,31.32,763000.0
2008-07-01 14:50:00,31.29,31.41,31.28,31.4,458000.0,31.29,31.41,31.28,31.4,458000.0
2008-07-01 14:55:00,31.41,31.54,31.4,31.42,421000.0,31.41,31.54,31.4,31.42,421000.0
2008-07-01 15:00:00,31.45,31.51,31.27,31.46,421000.0,31.45,31.51,31.27,31.46,421000.0
2008-07-01 15:05:00,31.47,31.6,31.47,31.58,621000.0,31.47,31.6,31.47,31.58,621000.0
2008-07-01 15:10:00,31.6,31.65,31.26,31.38,624000.0,31.6,31.65,31.26,31.38,624000.0
2008-07-01 15:15:00,31.36,31.48,31.33,31.33,392000.0,31.36,31.48,31.33,31.33,392000.0
2008-07-01 15:20:00,31.33,31.35,31.11,31.29,599000.0,31.33,31.35,31.11,31.29,599000.0
2008-07-01 15:25:00,31.3,31.34,31.21,31.27,242000.0,31.3,31.34,31.21,31.27,242000.0
2008-07-01 15:30:00,31.25,31.37,31.19,31.29,270000.0,31.25,31.37,31.19,31.29,270000.0
2008-07-01 15:35:00,31.28,31.47,31.28,31.39,436000.0,31.28,31.47,31.28,31.39,436000.0
2008-07-01 15:40:00,31.37,31.4,31.21,31.25,396000.0,31.37,31.4,31.21,31.25,396000.0
2008-07-01 15:45:00,31.24,31.42,31.18,31.37,794000.0,31.24,31.42,31.18,31.37,794000.0
2008-07-01 15:50:00,31.39,31.66,31.37,31.64,1189000.0,31.39,31.66,31.37,31.64,1189000.0
2008-07-01 15:55:00,31.64,31.9,31.64,31.74,1404000.0,31.64,31.9,31.64,31.74,1404000.0
2008-07-02 09:30:00,32.07,32.35,32.01,32.24,1149000.0,32.07,32.35,32.01,32.24,1149000.0
2008-07-02 09:35:00,32.21,32.48,32.11,32.47,1183000.0,32.21,32.48,32.11,32.47,1183000.0
2008-07-02 09:40:00,32.48,32.53,32.3,32.3,765000.0,32.48,32.53,32.3,32.3,765000.0
2008-07-02 09:45:00,32.3,33.0,32.3,32.88,1527000.0,32.3,33.0,32.3,32.88,1527000.0
2008-07-02 09:50:00,32.88,32.95,32.62,32.74,1388000.0,32.88,32.95,32.62,32.74,1388000.0
2008-07-02 09:55:00,32.74,32.93,32.65,32.8,1014000.0,32.74,32.93,32.65,32.8,1014000.0
2008-07-02 10:00:00,32.8,32.96,32.65,32.95,1240000.0,32.8,32.96,32.65,32.95,1240000.0
2008-07-02 10:05:00,32.93,33.07,32.76,32.91,1103000.0,32.93,33.07,32.76,32.91,1103000.0
2008-07-02 10:10:00,32.91,32.91,32.73,32.77,555000.0,32.91,32.91,32.73,32.77,555000.0
2008-07-02 10:15:00,32.79,32.79,32.41,32.5,917000.0,32.79,32.79,32.41,32.5,917000.0
2008-07-02 10:20:00,32.54,32.7,32.49,32.65,483000.0,32.54,32.7,32.49,32.65,483000.0
2008-07-02 10:25:00,32.65,32.65,32.48,32.5,334000.0,32.65,32.65,32.48,32.5,334000.0
2008-07-02 10:30:00,32.5,32.55,32.24,32.31,754000.0,32.5,32.55,32.24,32.31,754000.0
2008-07-02 10:35:00,32.29,32.4,32.2,32.3,580000.0,32.29,32.4,32.2,32.3,580000.0
2008-07-02 10:40:00,32.27,32.6,32.27,32.55,539000.0,32.27,32.6,32.27,32.55,539000.0
2008-07-02 10:45:00,32.56,32.7,32.54,32.7,537000.0,32.56,32.7,32.54,32.7,537000.0
2008-07-02 10:50:00,32.67,32.7,32.52,32.57,333000.0,32.67,32.7,32.52,32.57,333000.0
2008-07-02 10:55:00,32.54,32.58,32.49,32.51,487000.0,32.54,32.58,32.49,32.51,487000.0
2008-07-02 11:00:00,32.51,32.53,32.34,32.34,345000.0,32.51,32.53,32.34,32.34,345000.0
2008-07-02 11:05:00,32.37,32.37,32.23,32.37,451000.0,32.37,32.37,32.23,32.37,451000.0
2008-07-02 11:10:00,32.34,32.4,32.27,32.37,299000.0,32.34,32.4,32.27,32.37,299000.0
2008-07-02 11:15:00,32.37,32.42,32.32,32.42,233000.0,32.37,32.42,32.32,32.42,233000.0
2008-07-02 11:20:00,32.4,32.43,32.32,32.39,180000.0,32.4,32.43,32.32,32.39,180000.0
2008-07-02 11:25:00,32.4,32.4,32.19,32.2,450000.0,32.4,32.4,32.19,32.2,450000.0
2008-07-02 11:30:00,32.21,32.24,31.9,32.04,1161000.0,32.21,32.24,31.9,32.04,1161000.0
2008-07-02 11:35:00,32.04,32.23,32.01,32.2,424000.0,32.04,32.23,32.01,32.2,424000.0
2008-07-02 11:40:00,32.2,32.21,32.01,32.01,183000.0,32.2,32.21,32.01,32.01,183000.0
2008-07-02 11:45:00,32.0,32.05,31.94,32.02,395000.0,32.0,32.05,31.94,32.02,395000.0
2008-07-02 11:50:00,32.03,32.15,31.96,32.05,325000.0,32.03,32.15,31.96,32.05,325000.0
2008-07-02 11:55:00,32.05,32.26,32.01,32.21,414000.0,32.05,32.26,32.01,32.21,414000.0
2008-07-02 12:00:00,32.22,32.35,32.19,32.3,346000.0,32.22,32.35,32.19,32.3,346000.0
2008-07-02 12:05:00,32.3,32.32,32.21,32.24,168000.0,32.3,32.32,32.21,32.24,168000.0
2008-07-02 12:10:00,32.24,32.31,32.22,32.31,118000.0,32.24,32.31,32.22,32.31,118000.0
2008-07-02 12:15:00,32.34,32.38,32.24,32.28,270000.0,32.34,32.38,32.24,32.28,270000.0
2008-07-02 12:20:00,32.26,32.27,32.15,32.17,126000.0,32.26,32.27,32.15,32.17,126000.0
2008-07-02 12:25:00,32.2,32.2,31.81,31.87,693000.0,32.2,32.2,31.81,31.87,693000.0
2008-07-02 12:30:00,31.87,31.95,31.8,31.83,222000.0,31.87,31.95,31.8,31.83,222000.0
2008-07-02 12:35:00,31.85,31.92,31.75,31.88,386000.0,31.85,31.92,31.75,31.88,386000.0
2008-07-02 12:40:00,31.88,32.1,31.86,31.92,486000.0,31.88,32.1,31.86,31.92,486000.0
2008-07-02 12:45:00,31.93,31.96,31.87,31.87,58000.0,31.93,31.96,31.87,31.87,58000.0
2008-07-02 12:50:00,31.87,31.97,31.87,31.96,175000.0,31.87,31.97,31.87,31.96,175000.0
2008-07-02 12:55:00,31.95,31.95,31.85,31.94,123000.0,31.95,31.95,31.85,31.94,123000.0
2008-07-02 13:00:00,31.93,32.02,31.91,31.96,219000.0,31.93,32.02,31.91,31.96,219000.0
2008-07-02 13:05:00,31.95,31.97,31.86,31.97,144000.0,31.95,31.97,31.86,31.97,144000.0
2008-07-02 13:10:00,31.94,32.14,31.94,32.14,209000.0,31.94,32.14,31.94,32.14,209000.0
2008-07-02 13:15:00,32.14,32.15,32.05,32.14,148000.0,32.14,32.15,32.05,32.14,148000.0
2008-07-02 13:20:00,32.16,32.19,32.1,32.13,185000.0,32.16,32.19,32.1,32.13,185000.0
2008-07-02 13:25:00,32.13,32.34,32.06,32.29,298000.0,32.13,32.34,32.06,32.29,298000.0
2008-07-02 13:30:00,32.26,32.42,32.25,32.39,380000.0,32.26,32.42,32.25,32.39,380000.0
2008-07-02 13:35:00,32.36,32.39,32.27,32.37,186000.0,32.36,32.39,32.27,32.37,186000.0
2008-07-02 13:40:00,32.38,32.4,32.33,32.4,144000.0,32.38,32.4,32.33,32.4,144000.0
2008-07-02 13:45:00,32.4,32.46,32.37,32.45,181000.0,32.4,32.46,32.37,32.45,181000.0
2008-07-02 13:50:00,32.46,32.58,32.43,32.57,413000.0,32.46,32.58,32.43,32.57,413000.0
2008-07-02 13:55:00,32.58,32.6,32.52,32.52,391000.0,32.58,32.6,32.52,32.52,391000.0
2008-07-02 14:00:00,32.53,32.6,32.38,32.5,292000.0,32.53,32.6,32.38,32.5,292000.0
2008-07-02 14:05:00,32.47,32.5,32.38,32.43,208000.0,32.47,32.5,32.38,32.43,208000.0
2008-07-02 14:10:00,32.43,32.52,32.41,32.45,173000.0,32.43,32.52,32.41,32.45,173000.0
2008-07-02 14:15:00,32.43,32.55,32.41,32.54,158000.0,32.43,32.55,32.41,32.54,158000.0
2008-07-02 14:20:00,32.52,32.54,32.4,32.46,239000.0,32.52,32.54,32.4,32.46,239000.0
2008-07-02 14:25:00,32.44,32.44,32.12,32.14,611000.0,32.44,32.44,32.12,32.14,611000.0
2008-07-02 14:30:00,32.13,32.3,32.1,32.27,313000.0,32.13,32.3,32.1,32.27,313000.0
2008-07-02 14:35:00,32.24,32.4,32.17,32.38,378000.0,32.24,32.4,32.17,32.38,378000.0
2008-07-02 14:40:00,32.35,32.49,32.35,32.38,476000.0,32.35,32.49,32.35,32.38,476000.0
2008-07-02 14:45:00,32.37,32.47,32.37,32.41,216000.0,32.37,32.47,32.37,32.41,216000.0
2008-07-02 14:50:00,32.4,32.43,32.31,32.32,186000.0,32.4,32.43,32.31,32.32,186000.0
2008-07-02 14:55:00,32.31,32.45,32.27,32.39,253000.0,32.31,32.45,32.27,32.39,253000.0
2008-07-02 15:00:00,32.39,32.39,32.27,32.38,272000.0,32.39,32.39,32.27,32.38,272000.0
2008-07-02 15:05:00,32.36,32.37,32.2,32.23,188000.0,32.36,32.37,32.2,32.23,188000.0
2008-07-02 15:10:00,32.23,32.29,32.16,32.2,314000.0,32.23,32.29,32.16,32.2,314000.0
2008-07-02 15:15:00,32.19,32.23,31.98,32.05,490000.0,32.19,32.23,31.98,32.05,490000.0
2008-07-02 15:20:00,32.06,32.11,32.0,32.05,288000.0,32.06,32.11,32.0,32.05,288000.0
2008-07-02 15:25:00,32.05,32.1,31.83,31.83,454000.0,32.05,32.1,31.83,31.83,454000.0
2008-07-02 15:30:00,31.86,31.96,31.75,31.82,493000.0,31.86,31.96,31.75,31.82,493000.0
2008-07-02 15:35:00,31.82,31.89,31.63,31.71,850000.0,31.82,31.89,31.63,31.71,850000.0
2008-07-02 15:40:00,31.71,31.76,31.43,31.48,767000.0,31.71,31.76,31.43,31.48,767000.0
2008-07-02 15:45:00,31.5,31.52,31.23,31.32,855000.0,31.5,31.52,31.23,31.32,855000.0
2008-07-02 15:50:00,31.31,31.33,31.02,31.1,1220000.0,31.31,31.33,31.02,31.1,1220000.0
2008-07-02 15:55:00,31.17,31.3,31.05,31.2,977000.0,31.17,31.3,31.05,31.2,977000.0
2008-07-03 09:30:00,31.68,31.7,31.23,31.3,856000.0,31.68,31.7,31.23,31.3,856000.0
2008-07-03 09:35:00,31.3,31.49,31.25,31.4,601000.0,31.3,31.49,31.25,31.4,601000.0
2008-07-03 09:40:00,31.4,31.43,31.22,31.36,671000.0,31.4,31.43,31.22,31.36,671000.0
2008-07-03 09:45:00,31.36,31.53,30.93,31.17,1206000.0,31.36,31.53,30.93,31.17,1206000.0
2008-07-03 09:50:00,31.15,31.29,31.13,31.26,356000.0,31.15,31.29,31.13,31.26,356000.0
2008-07-03 09:55:00,31.29,31.56,31.27,31.5,656000.0,31.29,31.56,31.27,31.5,656000.0
2008-07-03 10:00:00,31.45,31.46,31.01,31.23,745000.0,31.45,31.46,31.01,31.23,745000.0
2008-07-03 10:05:00,31.23,31.33,31.19,31.22,314000.0,31.23,31.33,31.19,31.22,314000.0
2008-07-03 10:10:00,31.23,31.28,31.07,31.27,433000.0,31.23,31.28,31.07,31.27,433000.0
2008-07-03 10:15:00,31.27,31.57,31.24,31.57,577000.0,31.27,31.57,31.24,31.57,577000.0
2008-07-03 10:20:00,31.55,31.7,31.48,31.6,705000.0,31.55,31.7,31.48,31.6,705000.0
2008-07-03 10:25:00,31.64,31.77,31.6,31.71,544000.0,31.64,31.77,31.6,31.71,544000.0
2008-07-03 10:30:00,31.7,31.76,31.58,31.63,480000.0,31.7,31.76,31.58,31.63,480000.0
2008-07-03 10:35:00,31.6,31.84,31.57,31.79,541000.0,31.6,31.84,31.57,31.79,541000.0
2008-07-03 10:40:00,31.82,31.9,31.73,31.74,366000.0,31.82,31.9,31.73,31.74,366000.0
2008-07-03 10:45:00,31.77,31.77,31.61,31.75,359000.0,31.77,31.77,31.61,31.75,359000.0
2008-07-03 10:50:00,31.76,31.82,31.65,31.77,438000.0,31.76,31.82,31.65,31.77,438000.0
2008-07-03 10:55:00,31.77,31.86,31.69,31.81,372000.0,31.77,31.86,31.69,31.81,372000.0
2008-07-03 11:00:00,31.81,31.92,31.72,31.74,516000.0,31.81,31.92,31.72,31.74,516000.0
2008-07-03 11:05:00,31.77,31.94,31.75,31.91,373000.0,31.77,31.94,31.75,31.91,373000.0
2008-07-03 11:10:00,31.94,31.99,31.89,31.99,367000.0,31.94,31.99,31.89,31.99,367000.0
2008-07-03 11:15:00,31.99,32.12,31.96,32.03,617000.0,31.99,32.12,31.96,32.03,617000.0
2008-07-03 11:20:00,32.02,32.02,31.86,31.96,358000.0,32.02,32.02,31.86,31.96,358000.0
2008-07-03 11:25:00,31.94,32.07,31.93,32.07,268000.0,31.94,32.07,31.93,32.07,268000.0
2008-07-03 11:30:00,32.08,32.09,31.85,31.89,332000.0,32.08,32.09,31.85,31.89,332000.0
2008-07-03 11:35:00,31.88,31.97,31.86,31.95,151000.0,31.88,31.97,31.86,31.95,151000.0
2008-07-03 11:40:00,31.94,31.98,31.87,31.91,158000.0,31.94,31.98,31.87,31.91,158000.0
2008-07-03 11:45:00,31.93,32.0,31.92,31.99,193000.0,31.93,32.0,31.92,31.99,193000.0
2008-07-03 11:50:00,32.01,32.04,31.91,31.95,162000.0,32.01,32.04,31.91,31.95,162000.0
2008-07-03 11:55:00,31.95,31.95,31.82,31.88,194000.0,31.95,31.95,31.82,31.88,194000.0
2008-07-03 12:00:00,31.88,31.88,31.61,31.67,401000.0,31.88,31.88,31.61,31.67,401000.0
2008-07-03 12:05:00,31.67,31.76,31.63,31.69,205000.0,31.67,31.76,31.63,31.69,205000.0
2008-07-03 12:10:00,31.7,31.73,31.39,31.5,564000.0,31.7,31.73,31.39,31.5,564000.0
2008-07-03 12:15:00,31.53,31.65,31.47,31.62,276000.0,31.53,31.65,31.47,31.62,276000.0
2008-07-03 12:20:00,31.65,31.65,31.53,31.59,117000.0,31.65,31.65,31.53,31.59,117000.0
2008-07-03 12:25:00,31.62,31.71,31.58,31.7,296000.0,31.62,31.71,31.58,31.7,296000.0
2008-07-03 12:30:00,31.71,31.72,31.46,31.5,318000.0,31.71,31.72,31.46,31.5,318000.0
2008-07-03 12:35:00,31.5,31.7,31.5,31.61,269000.0,31.5,31.7,31.5,31.61,269000.0
2008-07-03 12:40:00,31.6,31.64,31.33,31.54,444000.0,31.6,31.64,31.33,31.54,444000.0
2008-07-03 12:45:00,31.5,31.58,31.45,31.53,389000.0,31.5,31.58,31.45,31.53,389000.0
2008-07-03 12:50:00,31.54,31.58,31.43,31.52,367000.0,31.54,31.58,31.43,31.52,367000.0
2008-07-03 12:55:00,31.5,31.6,31.46,31.58,370000.0,31.5,31.6,31.46,31.58,370000.0
2008-07-07 09:30:00,32.11,32.58,32.0,32.53,1114000.0,32.11,32.58,32.0,32.53,1114000.0
2008-07-07 09:35:00,32.5,32.67,32.49,32.59,939000.0,32.5,32.67,32.49,32.59,939000.0
2008-07-07 09:40:00,32.58,32.79,32.56,32.72,847000.0,32.58,32.79,32.56,32.72,847000.0
2008-07-07 09:45:00,32.72,32.88,32.63,32.68,753000.0,32.72,32.88,32.63,32.68,753000.0
2008-07-07 09:50:00,32.69,32.96,32.66,32.93,888000.0,32.69,32.96,32.66,32.93,888000.0
2008-07-07 09:55:00,32.94,33.09,32.81,33.05,712000.0,32.94,33.09,32.81,33.05,712000.0
2008-07-07 10:00:00,33.06,33.17,32.9,32.9,971000.0,33.06,33.17,32.9,32.9,971000.0
2008-07-07 10:05:00,32.92,32.94,32.75,32.79,673000.0,32.92,32.94,32.75,32.79,673000.0
2008-07-07 10:10:00,32.76,32.86,32.72,32.83,550000.0,32.76,32.86,32.72,32.83,550000.0
2008-07-07 10:15:00,32.83,32.89,32.74,32.81,361000.0,32.83,32.89,32.74,32.81,361000.0
2008-07-07 10:20:00,32.82,33.1,32.8,33.07,892000.0,32.82,33.1,32.8,33.07,892000.0
2008-07-07 10:25:00,33.05,33.11,32.97,33.05,520000.0,33.05,33.11,32.97,33.05,520000.0
2008-07-07 10:30:00,33.06,33.13,32.95,32.96,518000.0,33.06,33.13,32.95,32.96,518000.0
2008-07-07 10:35:00,32.97,33.17,32.93,33.11,689000.0,32.97,33.17,32.93,33.11,689000.0
2008-07-07 10:40:00,33.12,33.2,33.08,33.16,538000.0,33.12,33.2,33.08,33.16,538000.0
2008-07-07 10:45:00,33.17,33.23,33.03,33.08,676000.0,33.17,33.23,33.03,33.08,676000.0
2008-07-07 10:50:00,33.06,33.2,33.06,33.13,457000.0,33.06,33.2,33.06,33.13,457000.0
2008-07-07 10:55:00,33.12,33.12,32.88,32.92,511000.0,33.12,33.12,32.88,32.92,511000.0
2008-07-07 11:00:00,32.9,33.03,32.83,33.01,398000.0,32.9,33.03,32.83,33.01,398000.0
2008-07-07 11:05:00,33.01,33.1,32.83,32.9,431000.0,33.01,33.1,32.83,32.9,431000.0
2008-07-07 11:10:00,32.88,32.93,32.83,32.89,189000.0,32.88,32.93,32.83,32.89,189000.0
2008-07-07 11:15:00,32.89,32.98,32.86,32.98,256000.0,32.89,32.98,32.86,32.98,256000.0
2008-07-07 11:20:00,32.98,33.0,32.87,32.94,216000.0,32.98,33.0,32.87,32.94,216000.0
2008-07-07 11:25:00,32.98,32.98,32.89,32.97,155000.0,32.98,32.98,32.89,32.97,155000.0
2008-07-07 11:30:00,32.97,33.08,32.91,32.96,347000.0,32.97,33.08,32.91,32.96,347000.0
2008-07-07 11:35:00,32.92,32.98,32.88,32.95,227000.0,32.92,32.98,32.88,32.95,227000.0
2008-07-07 11:40:00,32.95,32.95,32.83,32.85,316000.0,32.95,32.95,32.83,32.85,316000.0
2008-07-07 11:45:00,32.83,32.95,32.82,32.86,336000.0,32.83,32.95,32.82,32.86,336000.0
2008-07-07 11:50:00,32.86,32.94,32.8,32.9,419000.0,32.86,32.94,32.8,32.9,419000.0
2008-07-07 11:55:00,32.9,32.91,32.72,32.77,497000.0,32.9,32.91,32.72,32.77,497000.0
2008-07-07 12:00:00,32.8,32.83,32.75,32.82,190000.0,32.8,32.83,32.75,32.82,190000.0
2008-07-07 12:05:00,32.81,32.99,32.81,32.97,607000.0,32.81,32.99,32.81,32.97,607000.0
2008-07-07 12:10:00,32.98,32.98,32.82,32.86,315000.0,32.98,32.98,32.82,32.86,315000.0
2008-07-07 12:15:00,32.88,32.88,32.51,32.6,784000.0,32.88,32.88,32.51,32.6,784000.0
2008-07-07 12:20:00,32.63,32.68,32.44,32.59,668000.0,32.63,32.68,32.44,32.59,668000.0
2008-07-07 12:25:00,32.59,32.69,32.46,32.46,379000.0,32.59,32.69,32.46,32.46,379000.0
2008-07-07 12:30:00,32.46,32.7,32.46,32.55,514000.0,32.46,32.7,32.46,32.55,514000.0
2008-07-07 12:35:00,32.53,32.63,32.53,32.6,204000.0,32.53,32.63,32.53,32.6,204000.0
2008-07-07 12:40:00,32.6,32.69,32.52,32.62,273000.0,32.6,32.69,32.52,32.62,273000.0
2008-07-07 12:45:00,32.61,32.67,32.54,32.54,231000.0,32.61,32.67,32.54,32.54,231000.0
2008-07-07 12:50:00,32.54,32.66,32.54,32.6,200000.0,32.54,32.66,32.54,32.6,200000.0
2008-07-07 12:55:00,32.6,32.6,32.3,32.31,512000.0,32.6,32.6,32.3,32.31,512000.0
2008-07-07 13:00:00,32.33,32.42,32.09,32.36,793000.0,32.33,32.42,32.09,32.36,793000.0
2008-07-07 13:05:00,32.36,32.41,32.26,32.35,336000.0,32.36,32.41,32.26,32.35,336000.0
2008-07-07 13:10:00,32.35,32.45,32.3,32.3,252000.0,32.35,32.45,32.3,32.3,252000.0
2008-07-07 13:15:00,32.3,32.39,32.29,32.34,126000.0,32.3,32.39,32.29,32.34,126000.0
2008-07-07 13:20:00,32.32,32.32,32.23,32.25,395000.0,32.32,32.32,32.23,32.25,395000.0
2008-07-07 13:25:00,32.26,32.3,32.15,32.16,311000.0,32.26,32.3,32.15,32.16,311000.0
2008-07-07 13:30:00,32.16,32.33,32.13,32.29,295000.0,32.16,32.33,32.13,32.29,295000.0
2008-07-07 13:35:00,32.27,32.27,32.09,32.12,231000.0,32.27,32.27,32.09,32.12,231000.0
2008-07-07 13:40:00,32.13,32.24,32.03,32.09,309000.0,32.13,32.24,32.03,32.09,309000.0
2008-07-07 13:45:00,32.07,32.24,32.06,32.2,224000.0,32.07,32.24,32.06,32.2,224000.0
2008-07-07 13:50:00,32.18,32.3,32.17,32.26,264000.0,32.18,32.3,32.17,32.26,264000.0
2008-07-07 13:55:00,32.26,32.44,32.25,32.36,313000.0,32.26,32.44,32.25,32.36,313000.0
2008-07-07 14:00:00,32.36,32.45,32.36,32.38,246000.0,32.36,32.45,32.36,32.38,246000.0
2008-07-07 14:05:00,32.4,32.41,32.1,32.24,412000.0,32.4,32.41,32.1,32.24,412000.0
2008-07-07 14:10:00,32.23,32.33,32.17,32.24,312000.0,32.23,32.33,32.17,32.24,312000.0
2008-07-07 14:15:00,32.24,32.29,32.21,32.24,178000.0,32.24,32.29,32.21,32.24,178000.0
2008-07-07 14:20:00,32.25,32.34,32.21,32.3,443000.0,32.25,32.34,32.21,32.3,443000.0
2008-07-07 14:25:00,32.3,32.31,32.15,32.2,243000.0,32.3,32.31,32.15,32.2,243000.0
2008-07-07 14:30:00,32.2,32.32,32.2,32.31,187000.0,32.2,32.32,32.2,32.31,187000.0
2008-07-07 14:35:00,32.3,32.4,32.28,32.4,330000.0,32.3,32.4,32.28,32.4,330000.0
2008-07-07 14:40:00,32.36,32.43,32.29,32.3,422000.0,32.36,32.43,32.29,32.3,422000.0
2008-07-07 14:45:00,32.29,32.34,32.24,32.3,402000.0,32.29,32.34,32.24,32.3,402000.0
2008-07-07 14:50:00,32.3,32.31,32.2,32.22,193000.0,32.3,32.31,32.2,32.22,193000.0
2008-07-07 14:55:00,32.22,32.26,32.19,32.24,226000.0,32.22,32.26,32.19,32.24,226000.0
2008-07-07 15:00:00,32.24,32.39,32.23,32.36,577000.0,32.24,32.39,32.23,32.36,577000.0
2008-07-07 15:05:00,32.38,32.54,32.34,32.47,571000.0,32.38,32.54,32.34,32.47,571000.0
2008-07-07 15:10:00,32.5,32.59,32.46,32.57,505000.0,32.5,32.59,32.46,32.57,505000.0
2008-07-07 15:15:00,32.57,32.86,32.55,32.86,623000.0,32.57,32.86,32.55,32.86,623000.0
2008-07-07 15:20:00,32.77,32.88,32.71,32.83,551000.0,32.77,32.88,32.71,32.83,551000.0
2008-07-07 15:25:00,32.78,32.96,32.76,32.96,541000.0,32.78,32.96,32.76,32.96,541000.0
2008-07-07 15:30:00,32.94,33.0,32.9,32.98,761000.0,32.94,33.0,32.9,32.98,761000.0
2008-07-07 15:35:00,32.98,33.13,32.84,33.1,968000.0,32.98,33.13,32.84,33.1,968000.0
2008-07-07 15:40:00,33.1,33.18,33.01,33.12,1130000.0,33.1,33.18,33.01,33.12,1130000.0
2008-07-07 15:45:00,33.11,33.12,32.95,33.01,987000.0,33.11,33.12,32.95,33.01,987000.0
2008-07-07 15:50:00,33.02,33.05,32.8,32.8,1428000.0,33.02,33.05,32.8,32.8,1428000.0
2008-07-07 15:55:00,32.8,32.87,32.67,32.74,1421000.0,32.8,32.87,32.67,32.74,1421000.0
2008-07-08 09:30:00,33.42,33.55,33.2,33.41,1227000.0,33.42,33.55,33.2,33.41,1227000.0
2008-07-08 09:35:00,33.37,33.67,33.26,33.63,1408000.0,33.37,33.67,33.26,33.63,1408000.0
2008-07-08 09:40:00,33.62,33.9,33.6,33.65,1359000.0,33.62,33.9,33.6,33.65,1359000.0
2008-07-08 09:45:00,33.6,33.75,33.42,33.44,590000.0,33.6,33.75,33.42,33.44,590000.0
2008-07-08 09:50:00,33.44,33.6,33.38,33.41,591000.0,33.44,33.6,33.38,33.41,591000.0
2008-07-08 09:55:00,33.4,33.43,33.33,33.39,354000.0,33.4,33.43,33.33,33.39,354000.0
2008-07-08 10:00:00,33.37,33.41,33.04,33.17,1240000.0,33.37,33.41,33.04,33.17,1240000.0
2008-07-08 10:05:00,33.19,33.45,33.17,33.4,746000.0,33.19,33.45,33.17,33.4,746000.0
2008-07-08 10:10:00,33.4,33.48,33.2,33.27,783000.0,33.4,33.48,33.2,33.27,783000.0
2008-07-08 10:15:00,33.26,33.27,33.09,33.18,511000.0,33.26,33.27,33.09,33.18,511000.0
2008-07-08 10:20:00,33.17,33.24,33.01,33.06,463000.0,33.17,33.24,33.01,33.06,463000.0
2008-07-08 10:25:00,33.02,33.04,32.45,32.67,1156000.0,33.02,33.04,32.45,32.67,1156000.0
2008-07-08 10:30:00,32.65,32.84,32.46,32.47,645000.0,32.65,32.84,32.46,32.47,645000.0
2008-07-08 10:35:00,32.49,32.55,32.14,32.27,772000.0,32.49,32.55,32.14,32.27,772000.0
2008-07-08 10:40:00,32.27,32.38,32.19,32.35,382000.0,32.27,32.38,32.19,32.35,382000.0
2008-07-08 10:45:00,32.36,32.37,32.04,32.28,770000.0,32.36,32.37,32.04,32.28,770000.0
2008-07-08 10:50:00,32.28,32.35,32.24,32.27,447000.0,32.28,32.35,32.24,32.27,447000.0
2008-07-08 10:55:00,32.28,32.5,32.28,32.44,298000.0,32.28,32.5,32.28,32.44,298000.0
2008-07-08 11:00:00,32.48,32.58,32.43,32.48,393000.0,32.48,32.58,32.43,32.48,393000.0
2008-07-08 11:05:00,32.49,32.58,32.36,32.56,347000.0,32.49,32.58,32.36,32.56,347000.0
2008-07-08 11:10:00,32.59,32.95,32.57,32.9,788000.0,32.59,32.95,32.57,32.9,788000.0
2008-07-08 11:15:00,32.93,33.1,32.82,33.01,911000.0,32.93,33.1,32.82,33.01,911000.0
2008-07-08 11:20:00,33.0,33.04,32.93,32.98,382000.0,33.0,33.04,32.93,32.98,382000.0
2008-07-08 11:25:00,32.98,33.01,32.88,32.96,277000.0,32.98,33.01,32.88,32.96,277000.0
2008-07-08 11:30:00,32.94,32.95,32.83,32.92,313000.0,32.94,32.95,32.83,32.92,313000.0
2008-07-08 11:35:00,32.9,32.93,32.83,32.86,256000.0,32.9,32.93,32.83,32.86,256000.0
2008-07-08 11:40:00,32.85,32.86,32.59,32.61,595000.0,32.85,32.86,32.59,32.61,595000.0
2008-07-08 11:45:00,32.61,32.61,32.42,32.48,518000.0,32.61,32.61,32.42,32.48,518000.0
2008-07-08 11:50:00,32.46,32.7,32.46,32.51,365000.0,32.46,32.7,32.46,32.51,365000.0
2008-07-08 11:55:00,32.52,32.52,32.45,32.49,272000.0,32.52,32.52,32.45,32.49,272000.0
2008-07-08 12:00:00,32.48,32.51,32.35,32.49,345000.0,32.48,32.51,32.35,32.49,345000.0
2008-07-08 12:05:00,32.49,32.59,32.47,32.54,346000.0,32.49,32.59,32.47,32.54,346000.0
2008-07-08 12:10:00,32.54,32.65,32.52,32.55,394000.0,32.54,32.65,32.52,32.55,394000.0
2008-07-08 12:15:00,32.53,32.64,32.47,32.47,376000.0,32.53,32.64,32.47,32.47,376000.0
2008-07-08 12:20:00,32.46,32.67,32.41,32.65,358000.0,32.46,32.67,32.41,32.65,358000.0
2008-07-08 12:25:00,32.65,32.91,32.61,32.75,407000.0,32.65,32.91,32.61,32.75,407000.0
2008-07-08 12:30:00,32.78,33.0,32.77,32.91,549000.0,32.78,33.0,32.77,32.91,549000.0
2008-07-08 12:35:00,32.91,33.06,32.9,32.99,381000.0,32.91,33.06,32.9,32.99,381000.0
2008-07-08 12:40:00,32.97,33.04,32.96,33.0,505000.0,32.97,33.04,32.96,33.0,505000.0
2008-07-08 12:45:00,33.02,33.02,32.9,32.9,335000.0,33.02,33.02,32.9,32.9,335000.0
2008-07-08 12:50:00,32.9,32.94,32.83,32.87,230000.0,32.9,32.94,32.83,32.87,230000.0
2008-07-08 12:55:00,32.85,32.94,32.84,32.92,96000.0,32.85,32.94,32.84,32.92,96000.0
2008-07-08 13:00:00,32.92,33.0,32.9,32.97,238000.0,32.92,33.0,32.9,32.97,238000.0
2008-07-08 13:05:00,32.98,33.06,32.96,33.03,215000.0,32.98,33.06,32.96,33.03,215000.0
2008-07-08 13:10:00,33.04,33.04,32.98,32.98,131000.0,33.04,33.04,32.98,32.98,131000.0
2008-07-08 13:15:00,33.0,33.01,32.76,32.8,325000.0,33.0,33.01,32.76,32.8,325000.0
2008-07-08 13:20:00,32.8,32.82,32.67,32.67,233000.0,32.8,32.82,32.67,32.67,233000.0
2008-07-08 13:25:00,32.67,32.9,32.67,32.86,204000.0,32.67,32.9,32.67,32.86,204000.0
2008-07-08 13:30:00,32.87,32.87,32.75,32.84,120000.0,32.87,32.87,32.75,32.84,120000.0
2008-07-08 13:35:00,32.84,32.88,32.68,32.75,292000.0,32.84,32.88,32.68,32.75,292000.0
2008-07-08 13:40:00,32.74,32.84,32.68,32.84,194000.0,32.74,32.84,32.68,32.84,194000.0
2008-07-08 13:45:00,32.84,32.9,32.73,32.86,224000.0,32.84,32.9,32.73,32.86,224000.0
2008-07-08 13:50:00,32.85,32.86,32.75,32.76,105000.0,32.85,32.86,32.75,32.76,105000.0
2008-07-08 13:55:00,32.76,32.85,32.72,32.73,177000.0,32.76,32.85,32.72,32.73,177000.0
2008-07-08 14:00:00,32.74,32.9,32.72,32.9,133000.0,32.74,32.9,32.72,32.9,133000.0
2008-07-08 14:05:00,32.9,33.0,32.82,32.83,247000.0,32.9,33.0,32.82,32.83,247000.0
2008-07-08 14:10:00,32.85,32.91,32.74,32.74,333000.0,32.85,32.91,32.74,32.74,333000.0
2008-07-08 14:15:00,32.74,32.9,32.72,32.9,154000.0,32.74,32.9,32.72,32.9,154000.0
2008-07-08 14:20:00,32.9,33.09,32.88,33.01,555000.0,32.9,33.09,32.88,33.01,555000.0
2008-07-08 14:25:00,32.98,33.14,32.93,33.09,342000.0,32.98,33.14,32.93,33.09,342000.0
2008-07-08 14:30:00,33.07,33.26,33.06,33.2,557000.0,33.07,33.26,33.06,33.2,557000.0
2008-07-08 14:35:00,33.17,33.37,33.13,33.26,595000.0,33.17,33.37,33.13,33.26,595000.0
2008-07-08 14:40:00,33.26,33.45,33.23,33.36,662000.0,33.26,33.45,33.23,33.36,662000.0
2008-07-08 14:45:00,33.36,33.5,33.35,33.4,396000.0,33.36,33.5,33.35,33.4,396000.0
2008-07-08 14:50:00,33.41,33.58,33.35,33.54,696000.0,33.41,33.58,33.35,33.54,696000.0
2008-07-08 14:55:00,33.55,33.58,33.44,33.55,388000.0,33.55,33.58,33.44,33.55,388000.0
2008-07-08 15:00:00,33.58,33.58,33.4,33.55,537000.0,33.58,33.58,33.4,33.55,537000.0
2008-07-08 15:05:00,33.53,33.62,33.46,33.6,567000.0,33.53,33.62,33.46,33.6,567000.0
2008-07-08 15:10:00,33.6,33.65,33.48,33.65,382000.0,33.6,33.65,33.48,33.65,382000.0
2008-07-08 15:15:00,33.62,33.68,33.56,33.63,379000.0,33.62,33.68,33.56,33.63,379000.0
2008-07-08 15:20:00,33.63,33.67,33.45,33.49,414000.0,33.63,33.67,33.45,33.49,414000.0
2008-07-08 15:25:00,33.5,33.6,33.47,33.59,392000.0,33.5,33.6,33.47,33.59,392000.0
2008-07-08 15:30:00,33.6,33.63,33.51,33.55,267000.0,33.6,33.63,33.51,33.55,267000.0
2008-07-08 15:35:00,33.57,33.6,33.46,33.54,292000.0,33.57,33.6,33.46,33.54,292000.0
2008-07-08 15:40:00,33.54,33.55,33.44,33.47,370000.0,33.54,33.55,33.44,33.47,370000.0
2008-07-08 15:45:00,33.46,33.48,33.4,33.48,564000.0,33.46,33.48,33.4,33.48,564000.0
2008-07-08 15:50:00,33.47,33.53,33.4,33.48,525000.0,33.47,33.53,33.4,33.48,525000.0
2008-07-08 15:55:00,33.46,33.5,33.39,33.49,734000.0,33.46,33.5,33.39,33.49,734000.0
2008-07-09 09:30:00,33.39,33.6,33.3,33.4,864000.0,33.39,33.6,33.3,33.4,864000.0
2008-07-09 09:35:00,33.42,33.48,33.2,33.23,720000.0,33.42,33.48,33.2,33.23,720000.0
2008-07-09 09:40:00,33.24,33.77,33.24,33.72,1435000.0,33.24,33.77,33.24,33.72,1435000.0
2008-07-09 09:45:00,33.75,33.92,33.6,33.79,1219000.0,33.75,33.92,33.6,33.79,1219000.0
2008-07-09 09:50:00,33.82,33.88,33.71,33.79,934000.0,33.82,33.88,33.71,33.79,934000.0
2008-07-09 09:55:00,33.79,34.0,33.72,33.8,916000.0,33.79,34.0,33.72,33.8,916000.0
2008-07-09 10:00:00,33.79,33.81,33.64,33.77,521000.0,33.79,33.81,33.64,33.77,521000.0
2008-07-09 10:05:00,33.77,34.08,33.69,34.08,1013000.0,33.77,34.08,33.69,34.08,1013000.0
2008-07-09 10:10:00,34.05,34.12,33.95,34.04,826000.0,34.05,34.12,33.95,34.04,826000.0
2008-07-09 10:15:00,34.05,34.22,34.0,34.15,1008000.0,34.05,34.22,34.0,34.15,1008000.0
2008-07-09 10:20:00,34.18,34.39,34.13,34.26,1204000.0,34.18,34.39,34.13,34.26,1204000.0
2008-07-09 10:25:00,34.27,34.4,34.22,34.24,633000.0,34.27,34.4,34.22,34.24,633000.0
2008-07-09 10:30:00,34.25,34.27,34.01,34.11,627000.0,34.25,34.27,34.01,34.11,627000.0
2008-07-09 10:35:00,34.08,34.18,33.96,34.1,633000.0,34.08,34.18,33.96,34.1,633000.0
2008-07-09 10:40:00,34.08,34.15,34.01,34.02,363000.0,34.08,34.15,34.01,34.02,363000.0
2008-07-09 10:45:00,34.02,34.2,33.99,34.14,474000.0,34.02,34.2,33.99,34.14,474000.0
2008-07-09 10:50:00,34.14,34.25,34.1,34.18,486000.0,34.14,34.25,34.1,34.18,486000.0
2008-07-09 10:55:00,34.18,34.28,34.1,34.11,407000.0,34.18,34.28,34.1,34.11,407000.0
2008-07-09 11:00:00,34.12,34.2,34.05,34.19,457000.0,34.12,34.2,34.05,34.19,457000.0
2008-07-09 11:05:00,34.18,34.21,34.05,34.1,289000.0,34.18,34.21,34.05,34.1,289000.0
2008-07-09 11:10:00,34.07,34.14,34.0,34.03,279000.0,34.07,34.14,34.0,34.03,279000.0
2008-07-09 11:15:00,34.05,34.18,34.05,34.1,407000.0,34.05,34.18,34.05,34.1,407000.0
2008-07-09 11:20:00,34.09,34.3,34.08,34.3,313000.0,34.09,34.3,34.08,34.3,313000.0
2008-07-09 11:25:00,34.3,34.33,34.24,34.28,426000.0,34.3,34.33,34.24,34.28,426000.0
2008-07-09 11:30:00,34.28,34.3,34.16,34.21,244000.0,34.28,34.3,34.16,34.21,244000.0
2008-07-09 11:35:00,34.2,34.32,34.2,34.32,361000.0,34.2,34.32,34.2,34.32,361000.0
2008-07-09 11:40:00,34.31,34.4,34.27,34.3,421000.0,34.31,34.4,34.27,34.3,421000.0
2008-07-09 11:45:00,34.3,34.4,34.26,34.32,317000.0,34.3,34.4,34.26,34.32,317000.0
2008-07-09 11:50:00,34.32,34.33,34.1,34.2,571000.0,34.32,34.33,34.1,34.2,571000.0
2008-07-09 11:55:00,34.21,34.21,34.13,34.15,157000.0,34.21,34.21,34.13,34.15,157000.0
2008-07-09 12:00:00,34.13,34.16,34.03,34.09,344000.0,34.13,34.16,34.03,34.09,344000.0
2008-07-09 12:05:00,34.09,34.09,33.96,34.02,616000.0,34.09,34.09,33.96,34.02,616000.0
2008-07-09 12:10:00,34.03,34.04,33.97,33.98,258000.0,34.03,34.04,33.97,33.98,258000.0
2008-07-09 12:15:00,33.97,34.01,33.91,33.97,334000.0,33.97,34.01,33.91,33.97,334000.0
2008-07-09 12:20:00,33.97,34.03,33.92,33.96,385000.0,33.97,34.03,33.92,33.96,385000.0
2008-07-09 12:25:00,33.96,34.0,33.93,33.97,218000.0,33.96,34.0,33.93,33.97,218000.0
2008-07-09 12:30:00,33.97,33.97,33.91,33.94,137000.0,33.97,33.97,33.91,33.94,137000.0
2008-07-09 12:35:00,33.92,33.92,33.74,33.8,556000.0,33.92,33.92,33.74,33.8,556000.0
2008-07-09 12:40:00,33.82,33.95,33.81,33.95,313000.0,33.82,33.95,33.81,33.95,313000.0
2008-07-09 12:45:00,33.94,33.98,33.88,33.94,215000.0,33.94,33.98,33.88,33.94,215000.0
2008-07-09 12:50:00,33.94,34.0,33.93,33.97,230000.0,33.94,34.0,33.93,33.97,230000.0
2008-07-09 12:55:00,33.98,34.0,33.91,33.94,191000.0,33.98,34.0,33.91,33.94,191000.0
2008-07-09 13:00:00,33.95,33.96,33.87,33.95,258000.0,33.95,33.96,33.87,33.95,258000.0
2008-07-09 13:05:00,33.92,33.98,33.83,33.84,222000.0,33.92,33.98,33.83,33.84,222000.0
2008-07-09 13:10:00,33.87,33.96,33.86,33.9,144000.0,33.87,33.96,33.86,33.9,144000.0
2008-07-09 13:15:00,33.9,34.0,33.86,34.0,253000.0,33.9,34.0,33.86,34.0,253000.0
2008-07-09 13:20:00,34.0,34.15,34.0,34.05,427000.0,34.0,34.15,34.0,34.05,427000.0
2008-07-09 13:25:00,34.05,34.1,34.0,34.04,167000.0,34.05,34.1,34.0,34.04,167000.0
2008-07-09 13:30:00,34.03,34.15,34.03,34.15,239000.0,34.03,34.15,34.03,34.15,239000.0
2008-07-09 13:35:00,34.15,34.16,34.08,34.09,166000.0,34.15,34.16,34.08,34.09,166000.0
2008-07-09 13:40:00,34.1,34.18,34.04,34.14,159000.0,34.1,34.18,34.04,34.14,159000.0
2008-07-09 13:45:00,34.15,34.18,34.11,34.18,132000.0,34.15,34.18,34.11,34.18,132000.0
2008-07-09 13:50:00,34.19,34.2,34.13,34.13,179000.0,34.19,34.2,34.13,34.13,179000.0
2008-07-09 13:55:00,34.13,34.18,34.07,34.15,224000.0,34.13,34.18,34.07,34.15,224000.0
2008-07-09 14:00:00,34.16,34.16,34.0,34.15,318000.0,34.16,34.16,34.0,34.15,318000.0
2008-07-09 14:05:00,34.16,34.19,34.1,34.16,252000.0,34.16,34.19,34.1,34.16,252000.0
2008-07-09 14:10:00,34.18,34.28,34.14,34.21,486000.0,34.18,34.28,34.14,34.21,486000.0
2008-07-09 14:15:00,34.25,34.28,34.17,34.17,224000.0,34.25,34.28,34.17,34.17,224000.0
2008-07-09 14:20:00,34.18,34.26,34.09,34.15,566000.0,34.18,34.26,34.09,34.15,566000.0
2008-07-09 14:25:00,34.16,34.16,34.08,34.15,237000.0,34.16,34.16,34.08,34.15,237000.0
2008-07-09 14:30:00,34.18,34.2,34.1,34.15,184000.0,34.18,34.2,34.1,34.15,184000.0
2008-07-09 14:35:00,34.12,34.15,34.0,34.03,398000.0,34.12,34.15,34.0,34.03,398000.0
2008-07-09 14:40:00,34.05,34.15,33.96,33.96,312000.0,34.05,34.15,33.96,33.96,312000.0
2008-07-09 14:45:00,33.99,34.08,33.9,33.91,359000.0,33.99,34.08,33.9,33.91,359000.0
2008-07-09 14:50:00,33.9,33.94,33.79,33.84,443000.0,33.9,33.94,33.79,33.84,443000.0
2008-07-09 14:55:00,33.84,33.93,33.78,33.84,474000.0,33.84,33.93,33.78,33.84,474000.0
2008-07-09 15:00:00,33.85,33.86,33.62,33.73,637000.0,33.85,33.86,33.62,33.73,637000.0
2008-07-09 15:05:00,33.71,33.75,33.65,33.67,325000.0,33.71,33.75,33.65,33.67,325000.0
2008-07-09 15:10:00,33.67,33.72,33.58,33.62,567000.0,33.67,33.72,33.58,33.62,567000.0
2008-07-09 15:15:00,33.62,33.68,33.59,33.66,292000.0,33.62,33.68,33.59,33.66,292000.0
2008-07-09 15:20:00,33.65,33.69,33.5,33.66,603000.0,33.65,33.69,33.5,33.66,603000.0
2008-07-09 15:25:00,33.67,33.79,33.66,33.67,363000.0,33.67,33.79,33.66,33.67,363000.0
2008-07-09 15:30:00,33.67,33.74,33.55,33.69,368000.0,33.67,33.74,33.55,33.69,368000.0
2008-07-09 15:35:00,33.65,33.71,33.52,33.52,357000.0,33.65,33.71,33.52,33.52,357000.0
2008-07-09 15:40:00,33.52,33.57,33.38,33.4,742000.0,33.52,33.57,33.38,33.4,742000.0
2008-07-09 15:45:00,33.41,33.53,33.37,33.4,595000.0,33.41,33.53,33.37,33.4,595000.0
2008-07-09 15:50:00,33.4,33.44,33.33,33.34,965000.0,33.4,33.44,33.33,33.34,965000.0
2008-07-09 15:55:00,33.34,33.37,33.15,33.2,1441000.0,33.34,33.37,33.15,33.2,1441000.0
2008-07-10 09:30:00,33.63,33.99,33.55,33.82,1174000.0,33.63,33.99,33.55,33.82,1174000.0
2008-07-10 09:35:00,33.82,33.89,33.5,33.55,630000.0,33.82,33.89,33.5,33.55,630000.0
2008-07-10 09:40:00,33.54,33.9,33.5,33.78,806000.0,33.54,33.9,33.5,33.78,806000.0
2008-07-10 09:45:00,33.76,33.95,33.6,33.63,734000.0,33.76,33.95,33.6,33.63,734000.0
2008-07-10 09:50:00,33.61,33.75,33.5,33.67,557000.0,33.61,33.75,33.5,33.67,557000.0
2008-07-10 09:55:00,33.66,33.74,33.32,33.41,658000.0,33.66,33.74,33.32,33.41,658000.0
2008-07-10 10:00:00,33.39,33.62,33.38,33.56,442000.0,33.39,33.62,33.38,33.56,442000.0
2008-07-10 10:05:00,33.56,33.56,33.3,33.37,566000.0,33.56,33.56,33.3,33.37,566000.0
2008-07-10 10:10:00,33.39,33.4,33.2,33.2,659000.0,33.39,33.4,33.2,33.2,659000.0
2008-07-10 10:15:00,33.21,33.21,33.07,33.1,599000.0,33.21,33.21,33.07,33.1,599000.0
2008-07-10 10:20:00,33.1,33.1,32.91,33.04,793000.0,33.1,33.1,32.91,33.04,793000.0
2008-07-10 10:25:00,33.04,33.17,32.96,33.17,433000.0,33.04,33.17,32.96,33.17,433000.0
2008-07-10 10:30:00,33.17,33.3,33.08,33.16,544000.0,33.17,33.3,33.08,33.16,544000.0
2008-07-10 10:35:00,33.16,33.35,33.11,33.3,496000.0,33.16,33.35,33.11,33.3,496000.0
2008-07-10 10:40:00,33.3,33.34,33.25,33.27,496000.0,33.3,33.34,33.25,33.27,496000.0
2008-07-10 10:45:00,33.28,33.35,33.16,33.23,516000.0,33.28,33.35,33.16,33.23,516000.0
2008-07-10 10:50:00,33.21,33.3,33.17,33.29,292000.0,33.21,33.3,33.17,33.29,292000.0
2008-07-10 10:55:00,33.3,33.44,33.2,33.26,495000.0,33.3,33.44,33.2,33.26,495000.0
2008-07-10 11:00:00,33.24,33.4,33.23,33.27,407000.0,33.24,33.4,33.23,33.27,407000.0
2008-07-10 11:05:00,33.26,33.35,33.25,33.27,293000.0,33.26,33.35,33.25,33.27,293000.0
2008-07-10 11:10:00,33.3,33.31,33.18,33.21,284000.0,33.3,33.31,33.18,33.21,284000.0
2008-07-10 11:15:00,33.21,33.21,33.0,33.02,387000.0,33.21,33.21,33.0,33.02,387000.0
2008-07-10 11:20:00,33.04,33.08,32.95,32.99,361000.0,33.04,33.08,32.95,32.99,361000.0
2008-07-10 11:25:00,33.0,33.05,32.87,32.9,416000.0,33.0,33.05,32.87,32.9,416000.0
2008-07-10 11:30:00,32.9,33.14,32.87,33.1,488000.0,32.9,33.14,32.87,33.1,488000.0
2008-07-10 11:35:00,33.08,33.25,33.08,33.17,238000.0,33.08,33.25,33.08,33.17,238000.0
2008-07-10 11:40:00,33.18,33.27,33.15,33.19,301000.0,33.18,33.27,33.15,33.19,301000.0
2008-07-10 11:45:00,33.21,33.21,33.14,33.15,176000.0,33.21,33.21,33.14,33.15,176000.0
2008-07-10 11:50:00,33.16,33.25,33.16,33.2,147000.0,33.16,33.25,33.16,33.2,147000.0
2008-07-10 11:55:00,33.2,33.2,33.07,33.16,241000.0,33.2,33.2,33.07,33.16,241000.0
2008-07-10 12:00:00,33.14,33.45,33.14,33.42,563000.0,33.14,33.45,33.14,33.42,563000.0
2008-07-10 12:05:00,33.39,33.54,33.39,33.49,431000.0,33.39,33.54,33.39,33.49,431000.0
2008-07-10 12:10:00,33.47,33.55,33.45,33.54,278000.0,33.47,33.55,33.45,33.54,278000.0
2008-07-10 12:15:00,33.54,33.55,33.41,33.49,224000.0,33.54,33.55,33.41,33.49,224000.0
2008-07-10 12:20:00,33.46,33.49,33.37,33.45,210000.0,33.46,33.49,33.37,33.45,210000.0
2008-07-10 12:25:00,33.45,33.46,33.4,33.42,133000.0,33.45,33.46,33.4,33.42,133000.0
2008-07-10 12:30:00,33.45,33.45,33.34,33.41,134000.0,33.45,33.45,33.34,33.41,134000.0
2008-07-10 12:35:00,33.42,33.45,33.37,33.43,83000.0,33.42,33.45,33.37,33.43,83000.0
2008-07-10 12:40:00,33.43,33.57,33.41,33.5,259000.0,33.43,33.57,33.41,33.5,259000.0
2008-07-10 12:45:00,33.52,33.58,33.5,33.51,117000.0,33.52,33.58,33.5,33.51,117000.0
2008-07-10 12:50:00,33.5,33.51,33.37,33.44,255000.0,33.5,33.51,33.37,33.44,255000.0
2008-07-10 12:55:00,33.41,33.42,33.33,33.42,195000.0,33.41,33.42,33.33,33.42,195000.0
2008-07-10 13:00:00,33.39,33.45,33.39,33.45,131000.0,33.39,33.45,33.39,33.45,131000.0
2008-07-10 13:05:00,33.42,33.49,33.41,33.45,79000.0,33.42,33.49,33.41,33.45,79000.0
2008-07-10 13:10:00,33.43,33.5,33.4,33.4,206000.0,33.43,33.5,33.4,33.4,206000.0
2008-07-10 13:15:00,33.43,33.5,33.38,33.46,109000.0,33.43,33.5,33.38,33.46,109000.0
2008-07-10 13:20:00,33.48,33.53,33.4,33.43,269000.0,33.48,33.53,33.4,33.43,269000.0
2008-07-10 13:25:00,33.44,33.55,33.35,33.55,249000.0,33.44,33.55,33.35,33.55,249000.0
2008-07-10 13:30:00,33.52,33.63,33.52,33.58,454000.0,33.52,33.63,33.52,33.58,454000.0
2008-07-10 13:35:00,33.58,33.68,33.54,33.58,357000.0,33.58,33.68,33.54,33.58,357000.0
2008-07-10 13:40:00,33.58,33.62,33.42,33.45,172000.0,33.58,33.62,33.42,33.45,172000.0
2008-07-10 13:45:00,33.45,33.56,33.45,33.56,113000.0,33.45,33.56,33.45,33.56,113000.0
2008-07-10 13:50:00,33.55,33.71,33.53,33.66,323000.0,33.55,33.71,33.53,33.66,323000.0
2008-07-10 13:55:00,33.69,33.72,33.57,33.59,191000.0,33.69,33.72,33.57,33.59,191000.0
2008-07-10 14:00:00,33.61,33.62,33.52,33.55,173000.0,33.61,33.62,33.52,33.55,173000.0
2008-07-10 14:05:00,33.57,33.57,33.49,33.55,107000.0,33.57,33.57,33.49,33.55,107000.0
2008-07-10 14:10:00,33.53,33.56,33.46,33.46,182000.0,33.53,33.56,33.46,33.46,182000.0
2008-07-10 14:15:00,33.49,33.5,33.42,33.42,198000.0,33.49,33.5,33.42,33.42,198000.0
2008-07-10 14:20:00,33.44,33.52,33.42,33.46,211000.0,33.44,33.52,33.42,33.46,211000.0
2008-07-10 14:25:00,33.44,33.44,33.02,33.07,601000.0,33.44,33.44,33.02,33.07,601000.0
2008-07-10 14:30:00,33.07,33.19,33.07,33.14,476000.0,33.07,33.19,33.07,33.14,476000.0
2008-07-10 14:35:00,33.14,33.2,33.11,33.19,215000.0,33.14,33.2,33.11,33.19,215000.0
2008-07-10 14:40:00,33.19,33.24,32.84,32.84,488000.0,33.19,33.24,32.84,32.84,488000.0
2008-07-10 14:45:00,32.85,32.95,32.74,32.85,462000.0,32.85,32.95,32.74,32.85,462000.0
2008-07-10 14:50:00,32.85,32.85,32.5,32.54,763000.0,32.85,32.85,32.5,32.54,763000.0
2008-07-10 14:55:00,32.54,32.68,32.48,32.58,623000.0,32.54,32.68,32.48,32.58,623000.0
2008-07-10 15:00:00,32.59,32.9,32.55,32.82,991000.0,32.59,32.9,32.55,32.82,991000.0
2008-07-10 15:05:00,32.84,32.94,32.8,32.9,417000.0,32.84,32.94,32.8,32.9,417000.0
2008-07-10 15:10:00,32.91,32.98,32.76,32.94,496000.0,32.91,32.98,32.76,32.94,496000.0
2008-07-10 15:15:00,32.93,32.98,32.72,32.76,510000.0,32.93,32.98,32.72,32.76,510000.0
2008-07-10 15:20:00,32.76,32.97,32.69,32.83,435000.0,32.76,32.97,32.69,32.83,435000.0
2008-07-10 15:25:00,32.84,32.99,32.8,32.9,353000.0,32.84,32.99,32.8,32.9,353000.0
2008-07-10 15:30:00,32.87,32.95,32.77,32.8,332000.0,32.87,32.95,32.77,32.8,332000.0
2008-07-10 15:35:00,32.82,32.82,32.63,32.64,426000.0,32.82,32.82,32.63,32.64,426000.0
2008-07-10 15:40:00,32.66,32.8,32.6,32.73,469000.0,32.66,32.8,32.6,32.73,469000.0
2008-07-10 15:45:00,32.73,32.8,32.7,32.8,244000.0,32.73,32.8,32.7,32.8,244000.0
2008-07-10 15:50:00,32.8,32.89,32.75,32.86,488000.0,32.8,32.89,32.75,32.86,488000.0
2008-07-10 15:55:00,32.85,32.95,32.83,32.93,567000.0,32.85,32.95,32.83,32.93,567000.0
2008-07-11 09:30:00,32.22,32.4,32.12,32.16,535000.0,32.22,32.4,32.12,32.16,535000.0
2008-07-11 09:35:00,32.2,32.39,31.83,31.84,1625000.0,32.2,32.39,31.83,31.84,1625000.0
2008-07-11 09:40:00,31.85,31.9,31.66,31.86,1613000.0,31.85,31.9,31.66,31.86,1613000.0
2008-07-11 09:45:00,31.85,31.96,31.76,31.9,1163000.0,31.85,31.96,31.76,31.9,1163000.0
2008-07-11 09:50:00,31.9,32.13,31.88,32.13,1115000.0,31.9,32.13,31.88,32.13,1115000.0
2008-07-11 09:55:00,32.13,32.19,31.89,31.99,575000.0,32.13,32.19,31.89,31.99,575000.0
2008-07-11 10:00:00,32.01,32.06,31.9,31.98,490000.0,32.01,32.06,31.9,31.98,490000.0
2008-07-11 10:05:00,32.0,32.0,31.71,31.83,782000.0,32.0,32.0,31.71,31.83,782000.0
2008-07-11 10:10:00,31.82,31.89,31.7,31.74,428000.0,31.82,31.89,31.7,31.74,428000.0
2008-07-11 10:15:00,31.7,31.73,31.43,31.58,1076000.0,31.7,31.73,31.43,31.58,1076000.0
2008-07-11 10:20:00,31.57,31.7,31.53,31.7,477000.0,31.57,31.7,31.53,31.7,477000.0
2008-07-11 10:25:00,31.7,31.75,31.5,31.68,751000.0,31.7,31.75,31.5,31.68,751000.0
2008-07-11 10:30:00,31.66,31.75,31.45,31.48,647000.0,31.66,31.75,31.45,31.48,647000.0
2008-07-11 10:35:00,31.48,31.57,31.21,31.32,985000.0,31.48,31.57,31.21,31.32,985000.0
2008-07-11 10:40:00,31.33,31.37,31.21,31.28,610000.0,31.33,31.37,31.21,31.28,610000.0
2008-07-11 10:45:00,31.26,31.37,31.11,31.29,874000.0,31.26,31.37,31.11,31.29,874000.0
2008-07-11 10:50:00,31.28,31.5,31.26,31.39,496000.0,31.28,31.5,31.26,31.39,496000.0
2008-07-11 10:55:00,31.42,31.49,31.35,31.42,306000.0,31.42,31.49,31.35,31.42,306000.0
2008-07-11 11:00:00,31.45,31.59,31.42,31.44,433000.0,31.45,31.59,31.42,31.44,433000.0
2008-07-11 11:05:00,31.44,31.49,31.28,31.29,377000.0,31.44,31.49,31.28,31.29,377000.0
2008-07-11 11:10:00,31.33,31.37,31.28,31.31,363000.0,31.33,31.37,31.28,31.31,363000.0
2008-07-11 11:15:00,31.31,31.33,31.06,31.11,564000.0,31.31,31.33,31.06,31.11,564000.0
2008-07-11 11:20:00,31.11,31.17,31.06,31.16,536000.0,31.11,31.17,31.06,31.16,536000.0
2008-07-11 11:25:00,31.16,31.16,31.06,31.09,298000.0,31.16,31.16,31.06,31.09,298000.0
2008-07-11 11:30:00,31.07,31.15,31.02,31.14,707000.0,31.07,31.15,31.02,31.14,707000.0
2008-07-11 11:35:00,31.14,31.25,31.11,31.17,419000.0,31.14,31.25,31.11,31.17,419000.0
2008-07-11 11:40:00,31.17,31.25,31.09,31.25,445000.0,31.17,31.25,31.09,31.25,445000.0
2008-07-11 11:45:00,31.23,31.25,31.14,31.14,250000.0,31.23,31.25,31.14,31.14,250000.0
2008-07-11 11:50:00,31.16,31.16,30.9,30.91,701000.0,31.16,31.16,30.9,30.91,701000.0
2008-07-11 11:55:00,30.94,31.18,30.92,31.15,621000.0,30.94,31.18,30.92,31.15,621000.0
2008-07-11 12:00:00,31.14,31.18,31.07,31.13,438000.0,31.14,31.18,31.07,31.13,438000.0
2008-07-11 12:05:00,31.14,31.15,30.95,30.95,303000.0,31.14,31.15,30.95,30.95,303000.0
2008-07-11 12:10:00,30.95,31.02,30.9,31.0,427000.0,30.95,31.02,30.9,31.0,427000.0
2008-07-11 12:15:00,31.04,31.04,30.93,30.93,199000.0,31.04,31.04,30.93,30.93,199000.0
2008-07-11 12:20:00,30.93,31.0,30.9,31.0,295000.0,30.93,31.0,30.9,31.0,295000.0
2008-07-11 12:25:00,31.03,31.03,30.85,30.89,457000.0,31.03,31.03,30.85,30.89,457000.0
2008-07-11 12:30:00,30.9,30.9,30.73,30.79,675000.0,30.9,30.9,30.73,30.79,675000.0
2008-07-11 12:35:00,30.79,30.87,30.71,30.71,408000.0,30.79,30.87,30.71,30.71,408000.0
2008-07-11 12:40:00,30.71,30.76,30.64,30.75,392000.0,30.71,30.76,30.64,30.75,392000.0
2008-07-11 12:45:00,30.72,30.74,30.64,30.68,464000.0,30.72,30.74,30.64,30.68,464000.0
2008-07-11 12:50:00,30.66,30.67,30.53,30.55,578000.0,30.66,30.67,30.53,30.55,578000.0
2008-07-11 12:55:00,30.57,30.57,30.4,30.43,749000.0,30.57,30.57,30.4,30.43,749000.0
2008-07-11 13:00:00,30.41,30.62,30.33,30.59,952000.0,30.41,30.62,30.33,30.59,952000.0
2008-07-11 13:05:00,30.59,30.69,30.59,30.64,477000.0,30.59,30.69,30.59,30.64,477000.0
2008-07-11 13:10:00,30.61,30.62,30.44,30.54,366000.0,30.61,30.62,30.44,30.54,366000.0
2008-07-11 13:15:00,30.51,30.83,30.47,30.8,636000.0,30.51,30.83,30.47,30.8,636000.0
2008-07-11 13:20:00,30.77,30.84,30.72,30.72,515000.0,30.77,30.84,30.72,30.72,515000.0
2008-07-11 13:25:00,30.75,30.85,30.58,30.79,485000.0,30.75,30.85,30.58,30.79,485000.0
2008-07-11 13:30:00,30.79,30.8,30.7,30.7,359000.0,30.79,30.8,30.7,30.7,359000.0
2008-07-11 13:35:00,30.69,30.89,30.69,30.88,425000.0,30.69,30.89,30.69,30.88,425000.0
2008-07-11 13:40:00,30.87,30.96,30.84,30.89,509000.0,30.87,30.96,30.84,30.89,509000.0
2008-07-11 13:45:00,30.89,30.89,30.72,30.78,357000.0,30.89,30.89,30.72,30.78,357000.0
2008-07-11 13:50:00,30.76,30.78,30.7,30.75,317000.0,30.76,30.78,30.7,30.75,317000.0
2008-07-11 13:55:00,30.76,31.03,30.73,30.88,510000.0,30.76,31.03,30.73,30.88,510000.0
2008-07-11 14:00:00,30.87,30.92,30.73,30.85,466000.0,30.87,30.92,30.73,30.85,466000.0
2008-07-11 14:05:00,30.84,31.1,30.82,30.91,819000.0,30.84,31.1,30.82,30.91,819000.0
2008-07-11 14:10:00,30.93,31.12,30.85,31.03,708000.0,30.93,31.12,30.85,31.03,708000.0
2008-07-11 14:15:00,31.05,31.1,30.96,31.06,458000.0,31.05,31.1,30.96,31.06,458000.0
2008-07-11 14:20:00,31.04,31.09,30.85,30.86,608000.0,31.04,31.09,30.85,30.86,608000.0
2008-07-11 14:25:00,30.85,31.02,30.84,30.97,382000.0,30.85,31.02,30.84,30.97,382000.0
2008-07-11 14:30:00,31.0,31.0,30.71,30.71,600000.0,31.0,31.0,30.71,30.71,600000.0
2008-07-11 14:35:00,30.75,30.83,30.62,30.76,509000.0,30.75,30.83,30.62,30.76,509000.0
2008-07-11 14:40:00,30.76,30.89,30.71,30.88,309000.0,30.76,30.89,30.71,30.88,309000.0
2008-07-11 14:45:00,30.89,31.15,30.81,31.14,918000.0,30.89,31.15,30.81,31.14,918000.0
2008-07-11 14:50:00,31.14,31.5,31.13,31.22,1108000.0,31.14,31.5,31.13,31.22,1108000.0
2008-07-11 14:55:00,31.24,31.4,31.12,31.4,809000.0,31.24,31.4,31.12,31.4,809000.0
2008-07-11 15:00:00,31.36,31.63,31.35,31.55,1382000.0,31.36,31.63,31.35,31.55,1382000.0
2008-07-11 15:05:00,31.6,31.6,31.4,31.55,1133000.0,31.6,31.6,31.4,31.55,1133000.0
2008-07-11 15:10:00,31.55,31.6,31.09,31.23,1402000.0,31.55,31.6,31.09,31.23,1402000.0
2008-07-11 15:15:00,31.23,31.52,31.2,31.21,481000.0,31.23,31.52,31.2,31.21,481000.0
2008-07-11 15:20:00,31.22,31.34,31.02,31.19,466000.0,31.22,31.34,31.02,31.19,466000.0
2008-07-11 15:25:00,31.21,31.47,31.21,31.31,455000.0,31.21,31.47,31.21,31.31,455000.0
2008-07-11 15:30:00,31.28,31.33,30.93,31.01,635000.0,31.28,31.33,30.93,31.01,635000.0
2008-07-11 15:35:00,31.03,31.08,30.81,30.83,635000.0,31.03,31.08,30.81,30.83,635000.0
2008-07-11 15:40:00,30.85,30.85,30.55,30.68,1290000.0,30.85,30.85,30.55,30.68,1290000.0
2008-07-11 15:45:00,30.66,30.78,30.64,30.7,868000.0,30.66,30.78,30.64,30.7,868000.0
2008-07-11 15:50:00,30.71,30.85,30.67,30.76,857000.0,30.71,30.85,30.67,30.76,857000.0
2008-07-11 15:55:00,30.75,30.76,30.51,30.51,1903000.0,30.75,30.76,30.51,30.51,1903000.0
2008-07-14 09:30:00,31.29,31.4,30.9,31.06,1532000.0,31.29,31.4,30.9,31.06,1532000.0
2008-07-14 09:35:00,31.08,31.45,31.04,31.23,1516000.0,31.08,31.45,31.04,31.23,1516000.0
2008-07-14 09:40:00,31.24,31.3,30.8,30.94,1271000.0,31.24,31.3,30.8,30.94,1271000.0
2008-07-14 09:45:00,30.92,30.93,30.67,30.86,663000.0,30.92,30.93,30.67,30.86,663000.0
2008-07-14 09:50:00,30.9,30.93,30.67,30.71,657000.0,30.9,30.93,30.67,30.71,657000.0
2008-07-14 09:55:00,30.72,30.79,30.5,30.67,1099000.0,30.72,30.79,30.5,30.67,1099000.0
2008-07-14 10:00:00,30.7,30.75,30.2,30.31,1332000.0,30.7,30.75,30.2,30.31,1332000.0
2008-07-14 10:05:00,30.28,30.6,30.27,30.55,940000.0,30.28,30.6,30.27,30.55,940000.0
2008-07-14 10:10:00,30.57,30.58,30.41,30.58,703000.0,30.57,30.58,30.41,30.58,703000.0
2008-07-14 10:15:00,30.6,30.69,30.21,30.32,1329000.0,30.6,30.69,30.21,30.32,1329000.0
2008-07-14 10:20:00,30.27,30.36,29.67,29.82,2129000.0,30.27,30.36,29.67,29.82,2129000.0
2008-07-14 10:25:00,29.79,29.82,29.09,29.18,2200000.0,29.79,29.82,29.09,29.18,2200000.0
2008-07-14 10:30:00,29.18,29.48,29.05,29.43,2106000.0,29.18,29.48,29.05,29.43,2106000.0
2008-07-14 10:35:00,29.43,29.54,29.3,29.35,1242000.0,29.43,29.54,29.3,29.35,1242000.0
2008-07-14 10:40:00,29.35,29.47,29.21,29.38,744000.0,29.35,29.47,29.21,29.38,744000.0
2008-07-14 10:45:00,29.37,29.4,29.21,29.37,496000.0,29.37,29.4,29.21,29.37,496000.0
2008-07-14 10:50:00,29.37,29.55,29.36,29.39,843000.0,29.37,29.55,29.36,29.39,843000.0
2008-07-14 10:55:00,29.39,29.7,29.39,29.7,1162000.0,29.39,29.7,29.39,29.7,1162000.0
2008-07-14 11:00:00,29.69,29.86,29.58,29.61,983000.0,29.69,29.86,29.58,29.61,983000.0
2008-07-14 11:05:00,29.64,29.66,29.5,29.51,354000.0,29.64,29.66,29.5,29.51,354000.0
2008-07-14 11:10:00,29.5,29.54,29.41,29.47,714000.0,29.5,29.54,29.41,29.47,714000.0
2008-07-14 11:15:00,29.48,29.5,29.26,29.4,611000.0,29.48,29.5,29.26,29.4,611000.0
2008-07-14 11:20:00,29.43,29.51,29.35,29.36,399000.0,29.43,29.51,29.35,29.36,399000.0
2008-07-14 11:25:00,29.36,29.64,29.36,29.6,267000.0,29.36,29.64,29.36,29.6,267000.0
2008-07-14 11:30:00,29.58,29.59,29.38,29.43,323000.0,29.58,29.59,29.38,29.43,323000.0
2008-07-14 11:35:00,29.44,29.48,29.36,29.37,350000.0,29.44,29.48,29.36,29.37,350000.0
2008-07-14 11:40:00,29.39,29.45,29.33,29.4,221000.0,29.39,29.45,29.33,29.4,221000.0
2008-07-14 11:45:00,29.43,29.45,29.34,29.37,198000.0,29.43,29.45,29.34,29.37,198000.0
2008-07-14 11:50:00,29.37,29.43,29.25,29.29,391000.0,29.37,29.43,29.25,29.29,391000.0
2008-07-14 11:55:00,29.28,29.39,29.2,29.35,584000.0,29.28,29.39,29.2,29.35,584000.0
2008-07-14 12:00:00,29.35,29.45,29.27,29.29,377000.0,29.35,29.45,29.27,29.29,377000.0
2008-07-14 12:05:00,29.28,29.35,29.1,29.1,1159000.0,29.28,29.35,29.1,29.1,1159000.0
2008-07-14 12:10:00,29.1,29.32,28.88,29.11,1233000.0,29.1,29.32,28.88,29.11,1233000.0
2008-07-14 12:15:00,29.11,29.29,29.11,29.23,412000.0,29.11,29.29,29.11,29.23,412000.0
2008-07-14 12:20:00,29.2,29.29,29.15,29.22,211000.0,29.2,29.29,29.15,29.22,211000.0
2008-07-14 12:25:00,29.23,29.25,29.06,29.06,174000.0,29.23,29.25,29.06,29.06,174000.0
2008-07-14 12:30:00,29.06,29.32,29.05,29.21,458000.0,29.06,29.32,29.05,29.21,458000.0
2008-07-14 12:35:00,29.21,29.25,29.16,29.2,204000.0,29.21,29.25,29.16,29.2,204000.0
2008-07-14 12:40:00,29.23,29.23,29.13,29.21,197000.0,29.23,29.23,29.13,29.21,197000.0
2008-07-14 12:45:00,29.21,29.27,29.17,29.27,149000.0,29.21,29.27,29.17,29.27,149000.0
2008-07-14 12:50:00,29.26,29.42,29.26,29.35,273000.0,29.26,29.42,29.26,29.35,273000.0
2008-07-14 12:55:00,29.38,29.38,29.2,29.24,153000.0,29.38,29.38,29.2,29.24,153000.0
2008-07-14 13:00:00,29.24,29.24,29.01,29.06,363000.0,29.24,29.24,29.01,29.06,363000.0
2008-07-14 13:05:00,29.07,29.11,28.94,29.06,383000.0,29.07,29.11,28.94,29.06,383000.0
2008-07-14 13:10:00,29.08,29.1,28.92,29.04,293000.0,29.08,29.1,28.92,29.04,293000.0
2008-07-14 13:15:00,29.07,29.12,29.03,29.06,212000.0,29.07,29.12,29.03,29.06,212000.0
2008-07-14 13:20:00,29.09,29.17,28.98,29.0,326000.0,29.09,29.17,28.98,29.0,326000.0
2008-07-14 13:25:00,29.02,29.02,28.76,28.98,798000.0,29.02,29.02,28.76,28.98,798000.0
2008-07-14 13:30:00,28.95,29.06,28.93,29.02,188000.0,28.95,29.06,28.93,29.02,188000.0
2008-07-14 13:35:00,29.0,29.01,28.9,29.01,168000.0,29.0,29.01,28.9,29.01,168000.0
2008-07-14 13:40:00,28.98,29.24,28.98,29.24,575000.0,28.98,29.24,28.98,29.24,575000.0
2008-07-14 13:45:00,29.2,29.41,29.15,29.31,523000.0,29.2,29.41,29.15,29.31,523000.0
2008-07-14 13:50:00,29.31,29.32,29.17,29.17,261000.0,29.31,29.32,29.17,29.17,261000.0
2008-07-14 13:55:00,29.17,29.28,29.12,29.27,209000.0,29.17,29.28,29.12,29.27,209000.0
2008-07-14 14:00:00,29.28,29.31,29.24,29.3,239000.0,29.28,29.31,29.24,29.3,239000.0
2008-07-14 14:05:00,29.28,29.4,29.27,29.34,422000.0,29.28,29.4,29.27,29.34,422000.0
2008-07-14 14:10:00,29.36,29.36,29.12,29.15,196000.0,29.36,29.36,29.12,29.15,196000.0
2008-07-14 14:15:00,29.14,29.24,29.12,29.19,188000.0,29.14,29.24,29.12,29.19,188000.0
2008-07-14 14:20:00,29.21,29.23,29.1,29.13,405000.0,29.21,29.23,29.1,29.13,405000.0
2008-07-14 14:25:00,29.13,29.22,29.1,29.13,452000.0,29.13,29.22,29.1,29.13,452000.0
2008-07-14 14:30:00,29.14,29.47,29.14,29.44,571000.0,29.14,29.47,29.14,29.44,571000.0
2008-07-14 14:35:00,29.44,29.45,29.28,29.32,320000.0,29.44,29.45,29.28,29.32,320000.0
2008-07-14 14:40:00,29.33,29.33,29.16,29.2,358000.0,29.33,29.33,29.16,29.2,358000.0
2008-07-14 14:45:00,29.17,29.26,29.1,29.23,347000.0,29.17,29.26,29.1,29.23,347000.0
2008-07-14 14:50:00,29.22,29.22,29.02,29.04,391000.0,29.22,29.22,29.02,29.04,391000.0
2008-07-14 14:55:00,29.04,29.12,28.99,29.03,450000.0,29.04,29.12,28.99,29.03,450000.0
2008-07-14 15:00:00,29.01,29.25,29.0,29.11,298000.0,29.01,29.25,29.0,29.11,298000.0
2008-07-14 15:05:00,29.15,29.17,28.98,28.98,426000.0,29.15,29.17,28.98,28.98,426000.0
2008-07-14 15:10:00,28.98,29.04,28.91,28.96,368000.0,28.98,29.04,28.91,28.96,368000.0
2008-07-14 15:15:00,28.97,29.05,28.91,28.96,320000.0,28.97,29.05,28.91,28.96,320000.0
2008-07-14 15:20:00,28.93,29.15,28.71,29.02,1113000.0,28.93,29.15,28.71,29.02,1113000.0
2008-07-14 15:25:00,29.02,29.26,29.01,29.2,741000.0,29.02,29.26,29.01,29.2,741000.0
2008-07-14 15:30:00,29.19,29.4,29.15,29.36,507000.0,29.19,29.4,29.15,29.36,507000.0
2008-07-14 15:35:00,29.33,29.48,29.29,29.36,745000.0,29.33,29.48,29.29,29.36,745000.0
2008-07-14 15:40:00,29.36,29.41,29.06,29.09,920000.0,29.36,29.41,29.06,29.09,920000.0
2008-07-14 15:45:00,29.09,29.31,29.08,29.26,540000.0,29.09,29.31,29.08,29.26,540000.0
2008-07-14 15:50:00,29.27,29.27,28.99,29.02,712000.0,29.27,29.27,28.99,29.02,712000.0
2008-07-14 15:55:00,29.05,29.18,29.0,29.16,823000.0,29.05,29.18,29.0,29.16,823000.0
2008-07-15 09:30:00,28.55,28.92,28.11,28.31,1566000.0,28.55,28.92,28.11,28.31,1566000.0
2008-07-15 09:35:00,28.26,28.33,28.11,28.28,887000.0,28.26,28.33,28.11,28.28,887000.0
2008-07-15 09:40:00,28.25,28.4,27.96,28.16,1764000.0,28.25,28.4,27.96,28.16,1764000.0
2008-07-15 09:45:00,28.16,28.27,28.07,28.15,893000.0,28.16,28.27,28.07,28.15,893000.0
2008-07-15 09:50:00,28.18,28.2,27.67,27.67,1151000.0,28.18,28.2,27.67,27.67,1151000.0
2008-07-15 09:55:00,27.66,27.78,27.62,27.78,884000.0,27.66,27.78,27.62,27.78,884000.0
2008-07-15 10:00:00,27.76,27.81,27.52,27.77,1174000.0,27.76,27.81,27.52,27.77,1174000.0
2008-07-15 10:05:00,27.76,27.8,27.48,27.62,1219000.0,27.76,27.8,27.48,27.62,1219000.0
2008-07-15 10:10:00,27.6,27.67,27.3,27.52,1643000.0,27.6,27.67,27.3,27.52,1643000.0
2008-07-15 10:15:00,27.52,27.53,27.25,27.52,1000000.0,27.52,27.53,27.25,27.52,1000000.0
2008-07-15 10:20:00,27.52,27.55,27.33,27.54,800000.0,27.52,27.55,27.33,27.54,800000.0
2008-07-15 10:25:00,27.55,27.79,27.49,27.78,1285000.0,27.55,27.79,27.49,27.78,1285000.0
2008-07-15 10:30:00,27.73,27.8,27.42,27.46,1336000.0,27.73,27.8,27.42,27.46,1336000.0
2008-07-15 10:35:00,27.46,27.64,27.46,27.56,476000.0,27.46,27.64,27.46,27.56,476000.0
2008-07-15 10:40:00,27.56,27.76,27.56,27.72,464000.0,27.56,27.76,27.56,27.72,464000.0
2008-07-15 10:45:00,27.74,27.74,27.51,27.64,326000.0,27.74,27.74,27.51,27.64,326000.0
2008-07-15 10:50:00,27.64,27.87,27.57,27.8,1064000.0,27.64,27.87,27.57,27.8,1064000.0
2008-07-15 10:55:00,27.76,27.82,27.68,27.8,349000.0,27.76,27.82,27.68,27.8,349000.0
2008-07-15 11:00:00,27.79,27.98,27.74,27.88,692000.0,27.79,27.98,27.74,27.88,692000.0
2008-07-15 11:05:00,27.88,28.22,27.88,27.97,1753000.0,27.88,28.22,27.88,27.97,1753000.0
2008-07-15 11:10:00,27.99,28.0,27.86,27.94,892000.0,27.99,28.0,27.86,27.94,892000.0
2008-07-15 11:15:00,27.95,28.05,27.92,28.03,385000.0,27.95,28.05,27.92,28.03,385000.0
2008-07-15 11:20:00,28.03,28.07,27.76,27.76,355000.0,28.03,28.07,27.76,27.76,355000.0
2008-07-15 11:25:00,27.75,27.86,27.73,27.83,535000.0,27.75,27.86,27.73,27.83,535000.0
2008-07-15 11:30:00,27.83,27.85,27.71,27.73,707000.0,27.83,27.85,27.71,27.73,707000.0
2008-07-15 11:35:00,27.74,27.94,27.74,27.75,288000.0,27.74,27.94,27.74,27.75,288000.0
2008-07-15 11:40:00,27.75,27.79,27.67,27.67,160000.0,27.75,27.79,27.67,27.67,160000.0
2008-07-15 11:45:00,27.69,27.7,27.54,27.63,376000.0,27.69,27.7,27.54,27.63,376000.0
2008-07-15 11:50:00,27.6,27.87,27.55,27.8,392000.0,27.6,27.87,27.55,27.8,392000.0
2008-07-15 11:55:00,27.8,28.02,27.8,27.94,512000.0,27.8,28.02,27.8,27.94,512000.0
2008-07-15 12:00:00,27.91,28.01,27.84,28.01,191000.0,27.91,28.01,27.84,28.01,191000.0
2008-07-15 12:05:00,28.02,28.2,28.0,28.08,762000.0,28.02,28.2,28.0,28.08,762000.0
2008-07-15 12:10:00,28.03,28.1,27.9,28.09,452000.0,28.03,28.1,27.9,28.09,452000.0
2008-07-15 12:15:00,28.09,28.1,28.01,28.05,1217000.0,28.09,28.1,28.01,28.05,1217000.0
2008-07-15 12:20:00,28.07,28.38,28.01,28.27,1000000.0,28.07,28.38,28.01,28.27,1000000.0
2008-07-15 12:25:00,28.27,28.6,28.14,28.53,1005000.0,28.27,28.6,28.14,28.53,1005000.0
2008-07-15 12:30:00,28.55,28.9,28.54,28.72,1109000.0,28.55,28.9,28.54,28.72,1109000.0
2008-07-15 12:35:00,28.75,28.75,28.46,28.61,692000.0,28.75,28.75,28.46,28.61,692000.0
2008-07-15 12:40:00,28.61,28.76,28.48,28.5,589000.0,28.61,28.76,28.48,28.5,589000.0
2008-07-15 12:45:00,28.5,28.54,28.3,28.32,324000.0,28.5,28.54,28.3,28.32,324000.0
2008-07-15 12:50:00,28.31,28.48,28.31,28.43,373000.0,28.31,28.48,28.31,28.43,373000.0
2008-07-15 12:55:00,28.43,28.59,28.43,28.56,348000.0,28.43,28.59,28.43,28.56,348000.0
2008-07-15 13:00:00,28.59,28.76,28.56,28.68,640000.0,28.59,28.76,28.56,28.68,640000.0
2008-07-15 13:05:00,28.68,28.71,28.44,28.63,650000.0,28.68,28.71,28.44,28.63,650000.0
2008-07-15 13:10:00,28.63,28.85,28.53,28.63,748000.0,28.63,28.85,28.53,28.63,748000.0
2008-07-15 13:15:00,28.6,28.62,28.51,28.62,330000.0,28.6,28.62,28.51,28.62,330000.0
2008-07-15 13:20:00,28.6,28.75,28.57,28.7,777000.0,28.6,28.75,28.57,28.7,777000.0
2008-07-15 13:25:00,28.7,28.78,28.55,28.66,817000.0,28.7,28.78,28.55,28.66,817000.0
2008-07-15 13:30:00,28.66,28.9,28.55,28.87,761000.0,28.66,28.9,28.55,28.87,761000.0
2008-07-15 13:35:00,28.84,29.0,28.78,28.85,949000.0,28.84,29.0,28.78,28.85,949000.0
2008-07-15 13:40:00,28.88,29.19,28.84,29.15,661000.0,28.88,29.19,28.84,29.15,661000.0
2008-07-15 13:45:00,29.15,29.17,28.92,29.06,546000.0,29.15,29.17,28.92,29.06,546000.0
2008-07-15 13:50:00,29.04,29.06,28.88,28.9,427000.0,29.04,29.06,28.88,28.9,427000.0
2008-07-15 13:55:00,28.94,28.99,28.87,28.89,189000.0,28.94,28.99,28.87,28.89,189000.0
2008-07-15 14:00:00,28.89,28.92,28.7,28.8,454000.0,28.89,28.92,28.7,28.8,454000.0
2008-07-15 14:05:00,28.8,28.85,28.7,28.73,414000.0,28.8,28.85,28.7,28.73,414000.0
2008-07-15 14:10:00,28.74,28.74,28.55,28.6,602000.0,28.74,28.74,28.55,28.6,602000.0
2008-07-15 14:15:00,28.6,28.74,28.51,28.65,634000.0,28.6,28.74,28.51,28.65,634000.0
2008-07-15 14:20:00,28.69,28.7,28.57,28.61,316000.0,28.69,28.7,28.57,28.61,316000.0
2008-07-15 14:25:00,28.61,28.8,28.61,28.73,379000.0,28.61,28.8,28.61,28.73,379000.0
2008-07-15 14:30:00,28.76,29.0,28.74,28.79,732000.0,28.76,29.0,28.74,28.79,732000.0
2008-07-15 14:35:00,28.82,28.88,28.76,28.85,267000.0,28.82,28.88,28.76,28.85,267000.0
2008-07-15 14:40:00,28.85,28.87,28.76,28.79,208000.0,28.85,28.87,28.76,28.79,208000.0
2008-07-15 14:45:00,28.8,28.94,28.77,28.94,340000.0,28.8,28.94,28.77,28.94,340000.0
2008-07-15 14:50:00,28.95,29.07,28.95,29.02,423000.0,28.95,29.07,28.95,29.02,423000.0
2008-07-15 14:55:00,29.02,29.15,28.98,29.01,743000.0,29.02,29.15,28.98,29.01,743000.0
2008-07-15 15:00:00,29.0,29.27,29.0,29.13,812000.0,29.0,29.27,29.0,29.13,812000.0
2008-07-15 15:05:00,29.17,29.36,29.08,29.34,836000.0,29.17,29.36,29.08,29.34,836000.0
2008-07-15 15:10:00,29.32,29.35,28.85,29.02,907000.0,29.32,29.35,28.85,29.02,907000.0
2008-07-15 15:15:00,29.02,29.07,28.93,29.06,383000.0,29.02,29.07,28.93,29.06,383000.0
2008-07-15 15:20:00,29.07,29.19,29.03,29.06,361000.0,29.07,29.19,29.03,29.06,361000.0
2008-07-15 15:25:00,29.04,29.05,28.73,28.73,756000.0,29.04,29.05,28.73,28.73,756000.0
2008-07-15 15:30:00,28.73,28.92,28.53,28.57,541000.0,28.73,28.92,28.53,28.57,541000.0
2008-07-15 15:35:00,28.57,28.67,28.44,28.47,741000.0,28.57,28.67,28.44,28.47,741000.0
2008-07-15 15:40:00,28.49,28.54,28.25,28.37,799000.0,28.49,28.54,28.25,28.37,799000.0
2008-07-15 15:45:00,28.35,28.43,28.16,28.3,585000.0,28.35,28.43,28.16,28.3,585000.0
2008-07-15 15:50:00,28.28,28.4,28.26,28.35,491000.0,28.28,28.4,28.26,28.35,491000.0
2008-07-15 15:55:00,28.35,28.37,28.2,28.2,811000.0,28.35,28.37,28.2,28.2,811000.0
2008-07-16 09:30:00,28.7,28.7,28.16,28.44,851000.0,28.7,28.7,28.16,28.44,851000.0
2008-07-16 09:35:00,28.43,28.49,28.23,28.23,614000.0,28.43,28.49,28.23,28.23,614000.0
2008-07-16 09:40:00,28.2,28.43,28.16,28.18,627000.0,28.2,28.43,28.16,28.18,627000.0
2008-07-16 09:45:00,28.19,28.3,28.07,28.22,790000.0,28.19,28.3,28.07,28.22,790000.0
2008-07-16 09:50:00,28.18,28.61,28.1,28.6,939000.0,28.18,28.61,28.1,28.6,939000.0
2008-07-16 09:55:00,28.61,28.89,28.58,28.7,1005000.0,28.61,28.89,28.58,28.7,1005000.0
2008-07-16 10:00:00,28.68,28.96,28.63,28.83,705000.0,28.68,28.96,28.63,28.83,705000.0
2008-07-16 10:05:00,28.8,28.82,28.68,28.77,345000.0,28.8,28.82,28.68,28.77,345000.0
2008-07-16 10:10:00,28.79,28.84,28.7,28.7,400000.0,28.79,28.84,28.7,28.7,400000.0
2008-07-16 10:15:00,28.73,28.85,28.62,28.65,370000.0,28.73,28.85,28.62,28.65,370000.0
2008-07-16 10:20:00,28.63,28.73,28.52,28.7,511000.0,28.63,28.73,28.52,28.7,511000.0
2008-07-16 10:25:00,28.69,28.84,28.69,28.76,361000.0,28.69,28.84,28.69,28.76,361000.0
2008-07-16 10:30:00,28.76,28.83,28.67,28.72,267000.0,28.76,28.83,28.67,28.72,267000.0
2008-07-16 10:35:00,28.72,28.95,28.72,28.9,794000.0,28.72,28.95,28.72,28.9,794000.0
2008-07-16 10:40:00,28.9,29.24,28.89,29.05,1072000.0,28.9,29.24,28.89,29.05,1072000.0
2008-07-16 10:45:00,29.07,29.19,29.02,29.08,422000.0,29.07,29.19,29.02,29.08,422000.0
2008-07-16 10:50:00,29.08,29.14,28.97,29.06,305000.0,29.08,29.14,28.97,29.06,305000.0
2008-07-16 10:55:00,29.03,29.05,28.8,28.94,527000.0,29.03,29.05,28.8,28.94,527000.0
2008-07-16 11:00:00,28.95,29.1,28.93,29.06,248000.0,28.95,29.1,28.93,29.06,248000.0
2008-07-16 11:05:00,29.09,29.17,29.03,29.05,451000.0,29.09,29.17,29.03,29.05,451000.0
2008-07-16 11:10:00,29.03,29.07,28.95,28.95,250000.0,29.03,29.07,28.95,28.95,250000.0
2008-07-16 11:15:00,28.97,29.0,28.91,28.95,320000.0,28.97,29.0,28.91,28.95,320000.0
2008-07-16 11:20:00,28.98,28.98,28.76,28.79,376000.0,28.98,28.98,28.76,28.79,376000.0
2008-07-16 11:25:00,28.78,28.89,28.78,28.88,211000.0,28.78,28.89,28.78,28.88,211000.0
2008-07-16 11:30:00,28.86,28.9,28.78,28.86,196000.0,28.86,28.9,28.78,28.86,196000.0
2008-07-16 11:35:00,28.88,28.98,28.87,28.87,234000.0,28.88,28.98,28.87,28.87,234000.0
2008-07-16 11:40:00,28.87,28.9,28.77,28.8,199000.0,28.87,28.9,28.77,28.8,199000.0
2008-07-16 11:45:00,28.79,28.88,28.75,28.87,184000.0,28.79,28.88,28.75,28.87,184000.0
2008-07-16 11:50:00,28.87,28.98,28.85,28.98,238000.0,28.87,28.98,28.85,28.98,238000.0
2008-07-16 11:55:00,28.98,29.07,28.96,29.01,223000.0,28.98,29.07,28.96,29.01,223000.0
2008-07-16 12:00:00,28.99,29.01,28.95,29.0,196000.0,28.99,29.01,28.95,29.0,196000.0
2008-07-16 12:05:00,29.0,29.01,28.96,29.01,103000.0,29.0,29.01,28.96,29.01,103000.0
2008-07-16 12:10:00,28.98,29.1,28.94,29.04,172000.0,28.98,29.1,28.94,29.04,172000.0
2008-07-16 12:15:00,29.04,29.13,29.0,29.12,207000.0,29.04,29.13,29.0,29.12,207000.0
2008-07-16 12:20:00,29.12,29.15,29.05,29.12,255000.0,29.12,29.15,29.05,29.12,255000.0
2008-07-16 12:25:00,29.12,29.3,29.12,29.24,376000.0,29.12,29.3,29.12,29.24,376000.0
2008-07-16 12:30:00,29.25,29.3,29.21,29.24,156000.0,29.25,29.3,29.21,29.24,156000.0
2008-07-16 12:35:00,29.24,29.28,29.11,29.12,210000.0,29.24,29.28,29.11,29.12,210000.0
2008-07-16 12:40:00,29.15,29.22,29.12,29.19,325000.0,29.15,29.22,29.12,29.19,325000.0
2008-07-16 12:45:00,29.18,29.24,29.17,29.21,325000.0,29.18,29.24,29.17,29.21,325000.0
2008-07-16 12:50:00,29.21,29.33,29.21,29.28,369000.0,29.21,29.33,29.21,29.28,369000.0
2008-07-16 12:55:00,29.29,29.48,29.25,29.43,421000.0,29.29,29.48,29.25,29.43,421000.0
2008-07-16 13:00:00,29.43,29.53,29.38,29.52,411000.0,29.43,29.53,29.38,29.52,411000.0
2008-07-16 13:05:00,29.52,29.71,29.52,29.54,696000.0,29.52,29.71,29.52,29.54,696000.0
2008-07-16 13:10:00,29.58,29.58,29.35,29.44,385000.0,29.58,29.58,29.35,29.44,385000.0
2008-07-16 13:15:00,29.46,29.54,29.43,29.43,243000.0,29.46,29.54,29.43,29.43,243000.0
2008-07-16 13:20:00,29.45,29.6,29.44,29.56,179000.0,29.45,29.6,29.44,29.56,179000.0
2008-07-16 13:25:00,29.56,29.6,29.51,29.52,154000.0,29.56,29.6,29.51,29.52,154000.0
2008-07-16 13:30:00,29.52,29.56,29.34,29.41,376000.0,29.52,29.56,29.34,29.41,376000.0
2008-07-16 13:35:00,29.39,29.45,29.38,29.42,172000.0,29.39,29.45,29.38,29.42,172000.0
2008-07-16 13:40:00,29.42,29.47,29.42,29.46,173000.0,29.42,29.47,29.42,29.46,173000.0
2008-07-16 13:45:00,29.46,29.5,29.23,29.29,426000.0,29.46,29.5,29.23,29.29,426000.0
2008-07-16 13:50:00,29.28,29.4,29.27,29.4,185000.0,29.28,29.4,29.27,29.4,185000.0
2008-07-16 13:55:00,29.38,29.43,29.35,29.4,305000.0,29.38,29.43,29.35,29.4,305000.0
2008-07-16 14:00:00,29.36,29.4,29.08,29.29,532000.0,29.36,29.4,29.08,29.29,532000.0
2008-07-16 14:05:00,29.29,29.45,29.25,29.45,251000.0,29.29,29.45,29.25,29.45,251000.0
2008-07-16 14:10:00,29.38,29.54,29.38,29.49,246000.0,29.38,29.54,29.38,29.49,246000.0
2008-07-16 14:15:00,29.49,29.59,29.4,29.4,345000.0,29.49,29.59,29.4,29.4,345000.0
2008-07-16 14:20:00,29.46,29.59,29.38,29.54,382000.0,29.46,29.59,29.38,29.54,382000.0
2008-07-16 14:25:00,29.53,29.58,29.44,29.44,269000.0,29.53,29.58,29.44,29.44,269000.0
2008-07-16 14:30:00,29.45,29.47,29.36,29.41,172000.0,29.45,29.47,29.36,29.41,172000.0
2008-07-16 14:35:00,29.43,29.58,29.39,29.53,177000.0,29.43,29.58,29.39,29.53,177000.0
2008-07-16 14:40:00,29.54,29.59,29.48,29.57,234000.0,29.54,29.59,29.48,29.57,234000.0
2008-07-16 14:45:00,29.54,29.62,29.46,29.6,385000.0,29.54,29.62,29.46,29.6,385000.0
2008-07-16 14:50:00,29.6,29.7,29.58,29.69,437000.0,29.6,29.7,29.58,29.69,437000.0
2008-07-16 14:55:00,29.69,29.7,29.61,29.63,185000.0,29.69,29.7,29.61,29.63,185000.0
2008-07-16 15:00:00,29.63,29.75,29.62,29.68,398000.0,29.63,29.75,29.62,29.68,398000.0
2008-07-16 15:05:00,29.69,29.69,29.53,29.58,333000.0,29.69,29.69,29.53,29.58,333000.0
2008-07-16 15:10:00,29.55,29.72,29.49,29.72,571000.0,29.55,29.72,29.49,29.72,571000.0
2008-07-16 15:15:00,29.71,29.89,29.68,29.83,715000.0,29.71,29.89,29.68,29.83,715000.0
2008-07-16 15:20:00,29.83,29.96,29.76,29.78,612000.0,29.83,29.96,29.76,29.78,612000.0
2008-07-16 15:25:00,29.78,29.88,29.78,29.78,405000.0,29.78,29.88,29.78,29.78,405000.0
2008-07-16 15:30:00,29.78,29.8,29.55,29.66,471000.0,29.78,29.8,29.55,29.66,471000.0
2008-07-16 15:35:00,29.65,29.88,29.64,29.87,427000.0,29.65,29.88,29.64,29.87,427000.0
2008-07-16 15:40:00,29.88,29.9,29.72,29.8,593000.0,29.88,29.9,29.72,29.8,593000.0
2008-07-16 15:45:00,29.8,29.87,29.75,29.84,264000.0,29.8,29.87,29.75,29.84,264000.0
2008-07-16 15:50:00,29.86,29.93,29.82,29.86,436000.0,29.86,29.93,29.82,29.86,436000.0
2008-07-16 15:55:00,29.82,29.92,29.82,29.88,784000.0,29.82,29.92,29.82,29.88,784000.0
2008-07-17 09:30:00,30.4,30.45,30.12,30.36,1482000.0,30.4,30.45,30.12,30.36,1482000.0
2008-07-17 09:35:00,30.36,30.39,29.87,30.05,1330000.0,30.36,30.39,29.87,30.05,1330000.0
2008-07-17 09:40:00,30.13,30.27,29.85,30.25,928000.0,30.13,30.27,29.85,30.25,928000.0
2008-07-17 09:45:00,30.25,30.34,30.2,30.3,843000.0,30.25,30.34,30.2,30.3,843000.0
2008-07-17 09:50:00,30.32,30.34,30.13,30.3,727000.0,30.32,30.34,30.13,30.3,727000.0
2008-07-17 09:55:00,30.29,30.31,30.16,30.24,546000.0,30.29,30.31,30.16,30.24,546000.0
2008-07-17 10:00:00,30.25,30.5,30.1,30.19,996000.0,30.25,30.5,30.1,30.19,996000.0
2008-07-17 10:05:00,30.2,30.21,30.01,30.15,964000.0,30.2,30.21,30.01,30.15,964000.0
2008-07-17 10:10:00,30.15,30.16,30.08,30.09,230000.0,30.15,30.16,30.08,30.09,230000.0
2008-07-17 10:15:00,30.11,30.15,30.05,30.09,432000.0,30.11,30.15,30.05,30.09,432000.0
2008-07-17 10:20:00,30.11,30.13,29.72,29.9,910000.0,30.11,30.13,29.72,29.9,910000.0
2008-07-17 10:25:00,29.9,29.97,29.76,29.8,596000.0,29.9,29.97,29.76,29.8,596000.0
2008-07-17 10:30:00,29.82,29.89,29.66,29.75,741000.0,29.82,29.89,29.66,29.75,741000.0
2008-07-17 10:35:00,29.75,29.9,29.75,29.86,882000.0,29.75,29.9,29.75,29.86,882000.0
2008-07-17 10:40:00,29.86,29.96,29.84,29.9,831000.0,29.86,29.96,29.84,29.9,831000.0
2008-07-17 10:45:00,29.91,30.3,29.91,29.98,547000.0,29.91,30.3,29.91,29.98,547000.0
2008-07-17 10:50:00,29.99,30.3,29.86,29.9,460000.0,29.99,30.3,29.86,29.9,460000.0
2008-07-17 10:55:00,29.94,30.1,29.86,30.05,586000.0,29.94,30.1,29.86,30.05,586000.0
2008-07-17 11:00:00,30.05,30.19,30.0,30.02,375000.0,30.05,30.19,30.0,30.02,375000.0
2008-07-17 11:05:00,30.03,30.07,29.96,29.99,355000.0,30.03,30.07,29.96,29.99,355000.0
2008-07-17 11:10:00,29.97,30.12,29.9,29.99,316000.0,29.97,30.12,29.9,29.99,316000.0
2008-07-17 11:15:00,29.99,30.09,29.99,29.99,165000.0,29.99,30.09,29.99,29.99,165000.0
2008-07-17 11:20:00,30.0,30.09,29.94,30.08,296000.0,30.0,30.09,29.94,30.08,296000.0
2008-07-17 11:25:00,30.07,30.12,30.05,30.08,335000.0,30.07,30.12,30.05,30.08,335000.0
2008-07-17 11:30:00,30.1,30.23,30.08,30.2,475000.0,30.1,30.23,30.08,30.2,475000.0
2008-07-17 11:35:00,30.18,30.44,30.18,30.36,705000.0,30.18,30.44,30.18,30.36,705000.0
2008-07-17 11:40:00,30.36,30.5,30.36,30.41,496000.0,30.36,30.5,30.36,30.41,496000.0
2008-07-17 11:45:00,30.41,30.45,30.3,30.31,223000.0,30.41,30.45,30.3,30.31,223000.0
2008-07-17 11:50:00,30.31,30.36,30.2,30.31,287000.0,30.31,30.36,30.2,30.31,287000.0
2008-07-17 11:55:00,30.31,30.33,30.16,30.17,161000.0,30.31,30.33,30.16,30.17,161000.0
2008-07-17 12:00:00,30.19,30.26,30.15,30.21,191000.0,30.19,30.26,30.15,30.21,191000.0
2008-07-17 12:05:00,30.22,30.25,30.14,30.17,241000.0,30.22,30.25,30.14,30.17,241000.0
2008-07-17 12:10:00,30.17,30.2,30.14,30.17,120000.0,30.17,30.2,30.14,30.17,120000.0
2008-07-17 12:15:00,30.18,30.2,30.1,30.15,221000.0,30.18,30.2,30.1,30.15,221000.0
2008-07-17 12:20:00,30.16,30.26,30.14,30.19,325000.0,30.16,30.26,30.14,30.19,325000.0
2008-07-17 12:25:00,30.18,30.21,30.11,30.14,197000.0,30.18,30.21,30.11,30.14,197000.0
2008-07-17 12:30:00,30.13,30.15,30.06,30.06,117000.0,30.13,30.15,30.06,30.06,117000.0
2008-07-17 12:35:00,30.06,30.08,29.99,30.0,471000.0,30.06,30.08,29.99,30.0,471000.0
2008-07-17 12:40:00,30.01,30.14,29.99,30.1,241000.0,30.01,30.14,29.99,30.1,241000.0
2008-07-17 12:45:00,30.1,30.18,30.02,30.12,289000.0,30.1,30.18,30.02,30.12,289000.0
2008-07-17 12:50:00,30.13,30.21,30.11,30.11,344000.0,30.13,30.21,30.11,30.11,344000.0
2008-07-17 12:55:00,30.13,30.19,30.12,30.13,188000.0,30.13,30.19,30.12,30.13,188000.0
2008-07-17 13:00:00,30.14,30.15,30.04,30.1,252000.0,30.14,30.15,30.04,30.1,252000.0
2008-07-17 13:05:00,30.11,30.26,30.11,30.24,283000.0,30.11,30.26,30.11,30.24,283000.0
2008-07-17 13:10:00,30.22,30.3,30.16,30.29,289000.0,30.22,30.3,30.16,30.29,289000.0
2008-07-17 13:15:00,30.29,30.4,30.27,30.32,246000.0,30.29,30.4,30.27,30.32,246000.0
2008-07-17 13:20:00,30.31,30.31,30.26,30.27,87000.0,30.31,30.31,30.26,30.27,87000.0
2008-07-17 13:25:00,30.29,30.29,30.22,30.26,130000.0,30.29,30.29,30.22,30.26,130000.0
2008-07-17 13:30:00,30.27,30.33,30.25,30.33,188000.0,30.27,30.33,30.25,30.33,188000.0
2008-07-17 13:35:00,30.33,30.45,30.3,30.41,357000.0,30.33,30.45,30.3,30.41,357000.0
2008-07-17 13:40:00,30.43,30.7,30.39,30.46,321000.0,30.43,30.7,30.39,30.46,321000.0
2008-07-17 13:45:00,30.46,30.55,30.42,30.54,410000.0,30.46,30.55,30.42,30.54,410000.0
2008-07-17 13:50:00,30.54,30.6,30.48,30.48,186000.0,30.54,30.6,30.48,30.48,186000.0
2008-07-17 13:55:00,30.51,30.51,30.43,30.44,173000.0,30.51,30.51,30.43,30.44,173000.0
2008-07-17 14:00:00,30.45,30.48,30.42,30.46,90000.0,30.45,30.48,30.42,30.46,90000.0
2008-07-17 14:05:00,30.47,30.54,30.47,30.51,308000.0,30.47,30.54,30.47,30.51,308000.0
2008-07-17 14:10:00,30.49,30.57,30.47,30.49,210000.0,30.49,30.57,30.47,30.49,210000.0
2008-07-17 14:15:00,30.49,30.52,30.45,30.5,122000.0,30.49,30.52,30.45,30.5,122000.0
2008-07-17 14:20:00,30.48,30.51,30.43,30.43,230000.0,30.48,30.51,30.43,30.43,230000.0
2008-07-17 14:25:00,30.42,30.46,30.37,30.43,365000.0,30.42,30.46,30.37,30.43,365000.0
2008-07-17 14:30:00,30.45,30.52,30.37,30.45,535000.0,30.45,30.52,30.37,30.45,535000.0
2008-07-17 14:35:00,30.42,30.49,30.38,30.41,228000.0,30.42,30.49,30.38,30.41,228000.0
2008-07-17 14:40:00,30.44,30.49,30.28,30.33,344000.0,30.44,30.49,30.28,30.33,344000.0
2008-07-17 14:45:00,30.34,30.34,30.22,30.24,248000.0,30.34,30.34,30.22,30.24,248000.0
2008-07-17 14:50:00,30.25,30.35,30.23,30.34,413000.0,30.25,30.35,30.23,30.34,413000.0
2008-07-17 14:55:00,30.33,30.34,30.2,30.22,269000.0,30.33,30.34,30.2,30.22,269000.0
2008-07-17 15:00:00,30.22,30.22,30.12,30.15,332000.0,30.22,30.22,30.12,30.15,332000.0
2008-07-17 15:05:00,30.16,30.19,30.02,30.03,327000.0,30.16,30.19,30.02,30.03,327000.0
2008-07-17 15:10:00,30.01,30.13,30.01,30.1,247000.0,30.01,30.13,30.01,30.1,247000.0
2008-07-17 15:15:00,30.1,30.22,30.01,30.22,535000.0,30.1,30.22,30.01,30.22,535000.0
2008-07-17 15:20:00,30.22,30.22,30.1,30.15,260000.0,30.22,30.22,30.1,30.15,260000.0
2008-07-17 15:25:00,30.15,30.25,30.05,30.07,409000.0,30.15,30.25,30.05,30.07,409000.0
2008-07-17 15:30:00,30.05,30.17,30.03,30.11,253000.0,30.05,30.17,30.03,30.11,253000.0
2008-07-17 15:35:00,30.11,30.17,30.1,30.16,281000.0,30.11,30.17,30.1,30.16,281000.0
2008-07-17 15:40:00,30.16,30.33,30.14,30.32,530000.0,30.16,30.33,30.14,30.32,530000.0
2008-07-17 15:45:00,30.32,30.32,30.16,30.24,324000.0,30.32,30.32,30.16,30.24,324000.0
2008-07-17 15:50:00,30.26,30.29,30.21,30.29,306000.0,30.26,30.29,30.21,30.29,306000.0
2008-07-17 15:55:00,30.27,30.3,30.22,30.28,813000.0,30.27,30.3,30.22,30.28,813000.0
2008-07-18 09:30:00,29.62,29.74,29.53,29.55,1153000.0,29.62,29.74,29.53,29.55,1153000.0
2008-07-18 09:35:00,29.55,29.56,29.13,29.19,908000.0,29.55,29.56,29.13,29.19,908000.0
2008-07-18 09:40:00,29.17,29.18,28.96,28.98,1144000.0,29.17,29.18,28.96,28.98,1144000.0
2008-07-18 09:45:00,28.98,29.18,28.9,29.09,862000.0,28.98,29.18,28.9,29.09,862000.0
2008-07-18 09:50:00,29.1,29.1,28.91,29.03,617000.0,29.1,29.1,28.91,29.03,617000.0
2008-07-18 09:55:00,29.05,29.34,28.93,29.34,782000.0,29.05,29.34,28.93,29.34,782000.0
2008-07-18 10:00:00,29.36,29.44,29.24,29.31,681000.0,29.36,29.44,29.24,29.31,681000.0
2008-07-18 10:05:00,29.3,29.4,29.19,29.28,487000.0,29.3,29.4,29.19,29.28,487000.0
2008-07-18 10:10:00,29.29,29.4,29.19,29.37,325000.0,29.29,29.4,29.19,29.37,325000.0
2008-07-18 10:15:00,29.35,29.53,29.35,29.46,355000.0,29.35,29.53,29.35,29.46,355000.0
2008-07-18 10:20:00,29.42,29.42,29.25,29.3,235000.0,29.42,29.42,29.25,29.3,235000.0
2008-07-18 10:25:00,29.3,29.38,29.25,29.38,284000.0,29.3,29.38,29.25,29.38,284000.0
2008-07-18 10:30:00,29.38,29.48,29.36,29.42,525000.0,29.38,29.48,29.36,29.42,525000.0
2008-07-18 10:35:00,29.43,29.44,29.25,29.28,300000.0,29.43,29.44,29.25,29.28,300000.0
2008-07-18 10:40:00,29.28,29.36,29.2,29.35,316000.0,29.28,29.36,29.2,29.35,316000.0
2008-07-18 10:45:00,29.35,29.37,29.3,29.34,191000.0,29.35,29.37,29.3,29.34,191000.0
2008-07-18 10:50:00,29.33,29.43,29.3,29.3,283000.0,29.33,29.43,29.3,29.3,283000.0
2008-07-18 10:55:00,29.3,29.48,29.27,29.45,338000.0,29.3,29.48,29.27,29.45,338000.0
2008-07-18 11:00:00,29.48,29.51,29.4,29.4,302000.0,29.48,29.51,29.4,29.4,302000.0
2008-07-18 11:05:00,29.38,29.45,29.37,29.43,142000.0,29.38,29.45,29.37,29.43,142000.0
2008-07-18 11:10:00,29.43,29.55,29.42,29.52,612000.0,29.43,29.55,29.42,29.52,612000.0
2008-07-18 11:15:00,29.55,29.56,29.47,29.52,229000.0,29.55,29.56,29.47,29.52,229000.0
2008-07-18 11:20:00,29.52,29.53,29.32,29.34,323000.0,29.52,29.53,29.32,29.34,323000.0
2008-07-18 11:25:00,29.34,29.52,29.34,29.46,398000.0,29.34,29.52,29.34,29.46,398000.0
2008-07-18 11:30:00,29.47,29.54,29.37,29.45,238000.0,29.47,29.54,29.37,29.45,238000.0
2008-07-18 11:35:00,29.43,29.48,29.41,29.41,76000.0,29.43,29.48,29.41,29.41,76000.0
2008-07-18 11:40:00,29.41,29.46,29.4,29.42,169000.0,29.41,29.46,29.4,29.42,169000.0
2008-07-18 11:45:00,29.45,29.63,29.44,29.61,447000.0,29.45,29.63,29.44,29.61,447000.0
2008-07-18 11:50:00,29.6,29.72,29.57,29.61,301000.0,29.6,29.72,29.57,29.61,301000.0
2008-07-18 11:55:00,29.59,29.6,29.54,29.54,116000.0,29.59,29.6,29.54,29.54,116000.0
2008-07-18 12:00:00,29.54,29.55,29.46,29.47,121000.0,29.54,29.55,29.46,29.47,121000.0
2008-07-18 12:05:00,29.47,29.53,29.46,29.48,71000.0,29.47,29.53,29.46,29.48,71000.0
2008-07-18 12:10:00,29.48,29.53,29.46,29.47,138000.0,29.48,29.53,29.46,29.47,138000.0
2008-07-18 12:15:00,29.47,29.53,29.46,29.49,109000.0,29.47,29.53,29.46,29.49,109000.0
2008-07-18 12:20:00,29.5,29.59,29.46,29.59,112000.0,29.5,29.59,29.46,29.59,112000.0
2008-07-18 12:25:00,29.6,29.61,29.5,29.51,113000.0,29.6,29.61,29.5,29.51,113000.0
2008-07-18 12:30:00,29.51,29.51,29.46,29.49,317000.0,29.51,29.51,29.46,29.49,317000.0
2008-07-18 12:35:00,29.49,29.53,29.38,29.39,173000.0,29.49,29.53,29.38,29.39,173000.0
2008-07-18 12:40:00,29.38,29.46,29.37,29.45,200000.0,29.38,29.46,29.37,29.45,200000.0
2008-07-18 12:45:00,29.45,29.5,29.44,29.48,73000.0,29.45,29.5,29.44,29.48,73000.0
2008-07-18 12:50:00,29.45,29.47,29.4,29.4,109000.0,29.45,29.47,29.4,29.4,109000.0
2008-07-18 12:55:00,29.39,29.4,29.35,29.37,149000.0,29.39,29.4,29.35,29.37,149000.0
2008-07-18 13:00:00,29.39,29.41,29.26,29.31,312000.0,29.39,29.41,29.26,29.31,312000.0
2008-07-18 13:05:00,29.32,29.37,29.28,29.3,229000.0,29.32,29.37,29.28,29.3,229000.0
2008-07-18 13:10:00,29.3,29.44,29.29,29.44,217000.0,29.3,29.44,29.29,29.44,217000.0
2008-07-18 13:15:00,29.44,29.49,29.36,29.37,201000.0,29.44,29.49,29.36,29.37,201000.0
2008-07-18 13:20:00,29.36,29.41,29.35,29.4,113000.0,29.36,29.41,29.35,29.4,113000.0
2008-07-18 13:25:00,29.36,29.38,29.28,29.29,198000.0,29.36,29.38,29.28,29.29,198000.0
2008-07-18 13:30:00,29.29,29.37,29.25,29.33,314000.0,29.29,29.37,29.25,29.33,314000.0
2008-07-18 13:35:00,29.31,29.4,29.31,29.33,114000.0,29.31,29.4,29.31,29.33,114000.0
2008-07-18 13:40:00,29.32,29.4,29.32,29.32,121000.0,29.32,29.4,29.32,29.32,121000.0
2008-07-18 13:45:00,29.31,29.36,29.27,29.35,138000.0,29.31,29.36,29.27,29.35,138000.0
2008-07-18 13:50:00,29.36,29.38,29.3,29.34,135000.0,29.36,29.38,29.3,29.34,135000.0
2008-07-18 13:55:00,29.33,29.38,29.31,29.34,90000.0,29.33,29.38,29.31,29.34,90000.0
2008-07-18 14:00:00,29.34,29.34,29.24,29.3,121000.0,29.34,29.34,29.24,29.3,121000.0
2008-07-18 14:05:00,29.29,29.33,29.26,29.29,123000.0,29.29,29.33,29.26,29.29,123000.0
2008-07-18 14:10:00,29.3,29.37,29.28,29.35,475000.0,29.3,29.37,29.28,29.35,475000.0
2008-07-18 14:15:00,29.35,29.4,29.3,29.37,362000.0,29.35,29.4,29.3,29.37,362000.0
2008-07-18 14:20:00,29.38,29.44,29.36,29.41,548000.0,29.38,29.44,29.36,29.41,548000.0
2008-07-18 14:25:00,29.4,29.45,29.39,29.41,562000.0,29.4,29.45,29.39,29.41,562000.0
2008-07-18 14:30:00,29.44,29.46,29.36,29.42,710000.0,29.44,29.46,29.36,29.42,710000.0
2008-07-18 14:35:00,29.42,29.45,29.38,29.38,237000.0,29.42,29.45,29.38,29.38,237000.0
2008-07-18 14:40:00,29.4,29.44,29.36,29.4,597000.0,29.4,29.44,29.36,29.4,597000.0
2008-07-18 14:45:00,29.41,29.42,29.38,29.39,92000.0,29.41,29.42,29.38,29.39,92000.0
2008-07-18 14:50:00,29.38,29.42,29.3,29.33,224000.0,29.38,29.42,29.3,29.33,224000.0
2008-07-18 14:55:00,29.32,29.43,29.31,29.38,229000.0,29.32,29.43,29.31,29.38,229000.0
2008-07-18 15:00:00,29.37,29.42,29.34,29.4,93000.0,29.37,29.42,29.34,29.4,93000.0
2008-07-18 15:05:00,29.39,29.42,29.35,29.39,187000.0,29.39,29.42,29.35,29.39,187000.0
2008-07-18 15:10:00,29.4,29.42,29.38,29.38,135000.0,29.4,29.42,29.38,29.38,135000.0
2008-07-18 15:15:00,29.39,29.45,29.35,29.39,385000.0,29.39,29.45,29.35,29.39,385000.0
2008-07-18 15:20:00,29.39,29.44,29.31,29.33,236000.0,29.39,29.44,29.31,29.33,236000.0
2008-07-18 15:25:00,29.35,29.36,29.31,29.33,180000.0,29.35,29.36,29.31,29.33,180000.0
2008-07-18 15:30:00,29.34,29.42,29.33,29.42,249000.0,29.34,29.42,29.33,29.42,249000.0
2008-07-18 15:35:00,29.41,29.44,29.33,29.35,358000.0,29.41,29.44,29.33,29.35,358000.0
2008-07-18 15:40:00,29.34,29.4,29.31,29.39,481000.0,29.34,29.4,29.31,29.39,481000.0
2008-07-18 15:45:00,29.41,29.41,29.32,29.36,290000.0,29.41,29.41,29.32,29.36,290000.0
2008-07-18 15:50:00,29.36,29.39,29.23,29.25,585000.0,29.36,29.39,29.23,29.25,585000.0
2008-07-18 15:55:00,29.24,29.32,29.1,29.11,1104000.0,29.24,29.32,29.1,29.11,1104000.0
2008-07-21 09:30:00,29.28,29.35,29.11,29.21,902000.0,29.28,29.35,29.11,29.21,902000.0
2008-07-21 09:35:00,29.22,29.66,29.2,29.51,848000.0,29.22,29.66,29.2,29.51,848000.0
2008-07-21 09:40:00,29.52,29.56,29.38,29.39,511000.0,29.52,29.56,29.38,29.39,511000.0
2008-07-21 09:45:00,29.39,29.75,29.39,29.6,568000.0,29.39,29.75,29.39,29.6,568000.0
2008-07-21 09:50:00,29.6,29.81,29.51,29.81,646000.0,29.6,29.81,29.51,29.81,646000.0
2008-07-21 09:55:00,29.81,29.9,29.74,29.74,442000.0,29.81,29.9,29.74,29.74,442000.0
2008-07-21 10:00:00,29.74,29.86,29.52,29.69,619000.0,29.74,29.86,29.52,29.69,619000.0
2008-07-21 10:05:00,29.65,29.74,29.63,29.74,352000.0,29.65,29.74,29.63,29.74,352000.0
2008-07-21 10:10:00,29.74,29.83,29.68,29.83,245000.0,29.74,29.83,29.68,29.83,245000.0
2008-07-21 10:15:00,29.85,29.88,29.75,29.82,254000.0,29.85,29.88,29.75,29.82,254000.0
2008-07-21 10:20:00,29.83,29.85,29.71,29.71,225000.0,29.83,29.85,29.71,29.71,225000.0
2008-07-21 10:25:00,29.72,29.84,29.65,29.7,253000.0,29.72,29.84,29.65,29.7,253000.0
2008-07-21 10:30:00,29.67,29.8,29.67,29.75,365000.0,29.67,29.8,29.67,29.75,365000.0
2008-07-21 10:35:00,29.73,29.89,29.7,29.87,461000.0,29.73,29.89,29.7,29.87,461000.0
2008-07-21 10:40:00,29.85,29.85,29.74,29.8,131000.0,29.85,29.85,29.74,29.8,131000.0
2008-07-21 10:45:00,29.82,29.84,29.73,29.78,269000.0,29.82,29.84,29.73,29.78,269000.0
2008-07-21 10:50:00,29.79,29.84,29.74,29.8,187000.0,29.79,29.84,29.74,29.8,187000.0
2008-07-21 10:55:00,29.8,29.83,29.68,29.7,302000.0,29.8,29.83,29.68,29.7,302000.0
2008-07-21 11:00:00,29.7,29.7,29.52,29.62,435000.0,29.7,29.7,29.52,29.62,435000.0
2008-07-21 11:05:00,29.64,29.67,29.55,29.62,227000.0,29.64,29.67,29.55,29.62,227000.0
2008-07-21 11:10:00,29.62,29.64,29.57,29.57,86000.0,29.62,29.64,29.57,29.57,86000.0
2008-07-21 11:15:00,29.57,29.65,29.57,29.62,171000.0,29.57,29.65,29.57,29.62,171000.0
2008-07-21 11:20:00,29.64,29.64,29.56,29.59,97000.0,29.64,29.64,29.56,29.59,97000.0
2008-07-21 11:25:00,29.61,29.68,29.6,29.64,148000.0,29.61,29.68,29.6,29.64,148000.0
2008-07-21 11:30:00,29.65,29.66,29.48,29.56,399000.0,29.65,29.66,29.48,29.56,399000.0
2008-07-21 11:35:00,29.57,29.58,29.47,29.5,308000.0,29.57,29.58,29.47,29.5,308000.0
2008-07-21 11:40:00,29.48,29.55,29.47,29.49,228000.0,29.48,29.55,29.47,29.49,228000.0
2008-07-21 11:45:00,29.49,29.6,29.41,29.54,232000.0,29.49,29.6,29.41,29.54,232000.0
2008-07-21 11:50:00,29.57,29.57,29.3,29.31,589000.0,29.57,29.57,29.3,29.31,589000.0
2008-07-21 11:55:00,29.34,29.35,29.17,29.25,475000.0,29.34,29.35,29.17,29.25,475000.0
2008-07-21 12:00:00,29.22,29.31,29.2,29.3,265000.0,29.22,29.31,29.2,29.3,265000.0
2008-07-21 12:05:00,29.26,29.3,29.22,29.26,125000.0,29.26,29.3,29.22,29.26,125000.0
2008-07-21 12:10:00,29.27,29.3,29.21,29.22,127000.0,29.27,29.3,29.21,29.22,127000.0
2008-07-21 12:15:00,29.25,29.3,29.23,29.29,103000.0,29.25,29.3,29.23,29.29,103000.0
2008-07-21 12:20:00,29.29,29.33,29.24,29.3,561000.0,29.29,29.33,29.24,29.3,561000.0
2008-07-21 12:25:00,29.3,29.31,29.26,29.29,334000.0,29.3,29.31,29.26,29.29,334000.0
2008-07-21 12:30:00,29.28,29.45,29.28,29.43,238000.0,29.28,29.45,29.28,29.43,238000.0
2008-07-21 12:35:00,29.42,29.44,29.38,29.38,397000.0,29.42,29.44,29.38,29.38,397000.0
2008-07-21 12:40:00,29.38,29.44,29.37,29.44,143000.0,29.38,29.44,29.37,29.44,143000.0
2008-07-21 12:45:00,29.41,29.6,29.41,29.5,295000.0,29.41,29.6,29.41,29.5,295000.0
2008-07-21 12:50:00,29.5,29.52,29.46,29.46,67000.0,29.5,29.52,29.46,29.46,67000.0
2008-07-21 12:55:00,29.47,29.47,29.37,29.39,306000.0,29.47,29.47,29.37,29.39,306000.0
2008-07-21 13:00:00,29.39,29.45,29.37,29.41,100000.0,29.39,29.45,29.37,29.41,100000.0
2008-07-21 13:05:00,29.39,29.42,29.31,29.38,196000.0,29.39,29.42,29.31,29.38,196000.0
2008-07-21 13:10:00,29.37,29.5,29.37,29.48,200000.0,29.37,29.5,29.37,29.48,200000.0
2008-07-21 13:15:00,29.48,29.58,29.46,29.52,186000.0,29.48,29.58,29.46,29.52,186000.0
2008-07-21 13:20:00,29.5,29.51,29.4,29.43,72000.0,29.5,29.51,29.4,29.43,72000.0
2008-07-21 13:25:00,29.42,29.45,29.38,29.42,86000.0,29.42,29.45,29.38,29.42,86000.0
2008-07-21 13:30:00,29.42,29.53,29.39,29.51,192000.0,29.42,29.53,29.39,29.51,192000.0
2008-07-21 13:35:00,29.51,29.63,29.51,29.62,249000.0,29.51,29.63,29.51,29.62,249000.0
2008-07-21 13:40:00,29.62,29.63,29.55,29.56,86000.0,29.62,29.63,29.55,29.56,86000.0
2008-07-21 13:45:00,29.52,29.55,29.5,29.54,102000.0,29.52,29.55,29.5,29.54,102000.0
2008-07-21 13:50:00,29.54,29.6,29.53,29.55,164000.0,29.54,29.6,29.53,29.55,164000.0
2008-07-21 13:55:00,29.56,29.61,29.56,29.56,99000.0,29.56,29.61,29.56,29.56,99000.0
2008-07-21 14:00:00,29.59,29.6,29.52,29.55,139000.0,29.59,29.6,29.52,29.55,139000.0
2008-07-21 14:05:00,29.53,29.57,29.51,29.57,78000.0,29.53,29.57,29.51,29.57,78000.0
2008-07-21 14:10:00,29.57,29.57,29.5,29.5,77000.0,29.57,29.57,29.5,29.5,77000.0
2008-07-21 14:15:00,29.5,29.57,29.5,29.54,310000.0,29.5,29.57,29.5,29.54,310000.0
2008-07-21 14:20:00,29.55,29.57,29.51,29.54,150000.0,29.55,29.57,29.51,29.54,150000.0
2008-07-21 14:25:00,29.52,29.57,29.51,29.53,186000.0,29.52,29.57,29.51,29.53,186000.0
2008-07-21 14:30:00,29.51,29.62,29.51,29.6,218000.0,29.51,29.62,29.51,29.6,218000.0
2008-07-21 14:35:00,29.6,29.65,29.57,29.6,156000.0,29.6,29.65,29.57,29.6,156000.0
2008-07-21 14:40:00,29.6,29.6,29.52,29.56,81000.0,29.6,29.6,29.52,29.56,81000.0
2008-07-21 14:45:00,29.54,29.6,29.54,29.59,221000.0,29.54,29.6,29.54,29.59,221000.0
2008-07-21 14:50:00,29.57,29.65,29.56,29.64,121000.0,29.57,29.65,29.56,29.64,121000.0
2008-07-21 14:55:00,29.63,29.64,29.59,29.63,57000.0,29.63,29.64,29.59,29.63,57000.0
2008-07-21 15:00:00,29.64,29.76,29.63,29.7,241000.0,29.64,29.76,29.63,29.7,241000.0
2008-07-21 15:05:00,29.68,29.74,29.62,29.74,189000.0,29.68,29.74,29.62,29.74,189000.0
2008-07-21 15:10:00,29.74,29.77,29.7,29.75,143000.0,29.74,29.77,29.7,29.75,143000.0
2008-07-21 15:15:00,29.77,29.77,29.67,29.7,488000.0,29.77,29.77,29.67,29.7,488000.0
2008-07-21 15:20:00,29.69,29.78,29.68,29.78,252000.0,29.69,29.78,29.68,29.78,252000.0
2008-07-21 15:25:00,29.78,29.8,29.71,29.71,196000.0,29.78,29.8,29.71,29.71,196000.0
2008-07-21 15:30:00,29.72,29.74,29.66,29.7,181000.0,29.72,29.74,29.66,29.7,181000.0
2008-07-21 15:35:00,29.72,29.74,29.68,29.74,97000.0,29.72,29.74,29.68,29.74,97000.0
2008-07-21 15:40:00,29.75,29.79,29.66,29.68,280000.0,29.75,29.79,29.66,29.68,280000.0
2008-07-21 15:45:00,29.66,29.76,29.66,29.72,287000.0,29.66,29.76,29.66,29.72,287000.0
2008-07-21 15:50:00,29.71,29.76,29.63,29.63,259000.0,29.71,29.76,29.63,29.63,259000.0
2008-07-21 15:55:00,29.63,29.7,29.6,29.69,373000.0,29.63,29.7,29.6,29.69,373000.0
2008-07-22 09:30:00,28.97,29.26,28.9,29.1,1047000.0,28.97,29.26,28.9,29.1,1047000.0
2008-07-22 09:35:00,29.11,29.3,29.06,29.28,589000.0,29.11,29.3,29.06,29.28,589000.0
2008-07-22 09:40:00,29.28,29.49,29.16,29.37,770000.0,29.28,29.49,29.16,29.37,770000.0
2008-07-22 09:45:00,29.37,29.38,29.2,29.25,426000.0,29.37,29.38,29.2,29.25,426000.0
2008-07-22 09:50:00,29.21,29.3,29.15,29.3,505000.0,29.21,29.3,29.15,29.3,505000.0
2008-07-22 09:55:00,29.31,29.46,28.97,29.01,816000.0,29.31,29.46,28.97,29.01,816000.0
2008-07-22 10:00:00,28.99,29.28,28.97,29.1,601000.0,28.99,29.28,28.97,29.1,601000.0
2008-07-22 10:05:00,29.11,29.2,29.02,29.04,448000.0,29.11,29.2,29.02,29.04,448000.0
2008-07-22 10:10:00,29.07,29.19,29.03,29.1,308000.0,29.07,29.19,29.03,29.1,308000.0
2008-07-22 10:15:00,29.1,29.3,29.06,29.24,368000.0,29.1,29.3,29.06,29.24,368000.0
2008-07-22 10:20:00,29.25,29.25,29.05,29.05,304000.0,29.25,29.25,29.05,29.05,304000.0
2008-07-22 10:25:00,29.05,29.11,28.97,29.04,288000.0,29.05,29.11,28.97,29.04,288000.0
2008-07-22 10:30:00,29.0,29.09,28.97,28.98,329000.0,29.0,29.09,28.97,28.98,329000.0
2008-07-22 10:35:00,28.99,29.04,28.65,28.73,886000.0,28.99,29.04,28.65,28.73,886000.0
2008-07-22 10:40:00,28.73,28.86,28.65,28.84,392000.0,28.73,28.86,28.65,28.84,392000.0
2008-07-22 10:45:00,28.85,29.0,28.75,28.88,261000.0,28.85,29.0,28.75,28.88,261000.0
2008-07-22 10:50:00,28.9,28.94,28.76,28.76,264000.0,28.9,28.94,28.76,28.76,264000.0
2008-07-22 10:55:00,28.77,28.79,28.65,28.73,220000.0,28.77,28.79,28.65,28.73,220000.0
2008-07-22 11:00:00,28.75,28.76,28.5,28.58,602000.0,28.75,28.76,28.5,28.58,602000.0
2008-07-22 11:05:00,28.59,28.74,28.54,28.61,352000.0,28.59,28.74,28.54,28.61,352000.0
2008-07-22 11:10:00,28.65,28.76,28.59,28.74,262000.0,28.65,28.76,28.59,28.74,262000.0
2008-07-22 11:15:00,28.73,28.82,28.71,28.73,307000.0,28.73,28.82,28.71,28.73,307000.0
2008-07-22 11:20:00,28.74,28.93,28.67,28.85,289000.0,28.74,28.93,28.67,28.85,289000.0
2008-07-22 11:25:00,28.88,28.97,28.86,28.91,182000.0,28.88,28.97,28.86,28.91,182000.0
2008-07-22 11:30:00,28.92,28.98,28.91,28.94,245000.0,28.92,28.98,28.91,28.94,245000.0
2008-07-22 11:35:00,28.96,28.96,28.87,28.92,153000.0,28.96,28.96,28.87,28.92,153000.0
2008-07-22 11:40:00,28.89,28.92,28.83,28.86,252000.0,28.89,28.92,28.83,28.86,252000.0
2008-07-22 11:45:00,28.86,28.88,28.8,28.82,159000.0,28.86,28.88,28.8,28.82,159000.0
2008-07-22 11:50:00,28.82,28.84,28.75,28.8,265000.0,28.82,28.84,28.75,28.8,265000.0
2008-07-22 11:55:00,28.78,28.86,28.72,28.81,185000.0,28.78,28.86,28.72,28.81,185000.0
2008-07-22 12:00:00,28.81,28.83,28.75,28.77,226000.0,28.81,28.83,28.75,28.77,226000.0
2008-07-22 12:05:00,28.75,28.78,28.7,28.78,208000.0,28.75,28.78,28.7,28.78,208000.0
2008-07-22 12:10:00,28.76,28.87,28.76,28.83,115000.0,28.76,28.87,28.76,28.83,115000.0
2008-07-22 12:15:00,28.81,28.88,28.8,28.83,79000.0,28.81,28.88,28.8,28.83,79000.0
2008-07-22 12:20:00,28.8,28.85,28.76,28.84,192000.0,28.8,28.85,28.76,28.84,192000.0
2008-07-22 12:25:00,28.81,28.9,28.78,28.86,170000.0,28.81,28.9,28.78,28.86,170000.0
2008-07-22 12:30:00,28.87,28.95,28.87,28.88,181000.0,28.87,28.95,28.87,28.88,181000.0
2008-07-22 12:35:00,28.86,28.94,28.82,28.92,129000.0,28.86,28.94,28.82,28.92,129000.0
2008-07-22 12:40:00,28.9,28.97,28.89,28.9,106000.0,28.9,28.97,28.89,28.9,106000.0
2008-07-22 12:45:00,28.91,28.94,28.89,28.92,91000.0,28.91,28.94,28.89,28.92,91000.0
2008-07-22 12:50:00,28.95,28.98,28.91,28.98,113000.0,28.95,28.98,28.91,28.98,113000.0
2008-07-22 12:55:00,28.96,28.98,28.89,28.94,98000.0,28.96,28.98,28.89,28.94,98000.0
2008-07-22 13:00:00,28.92,28.96,28.88,28.9,63000.0,28.92,28.96,28.88,28.9,63000.0
2008-07-22 13:05:00,28.87,29.02,28.87,28.98,271000.0,28.87,29.02,28.87,28.98,271000.0
2008-07-22 13:10:00,28.99,29.04,28.94,28.97,225000.0,28.99,29.04,28.94,28.97,225000.0
2008-07-22 13:15:00,28.96,29.07,28.94,28.98,123000.0,28.96,29.07,28.94,28.98,123000.0
2008-07-22 13:20:00,28.96,29.03,28.89,28.96,216000.0,28.96,29.03,28.89,28.96,216000.0
2008-07-22 13:25:00,28.96,29.01,28.95,28.97,100000.0,28.96,29.01,28.95,28.97,100000.0
2008-07-22 13:30:00,28.98,28.98,28.9,28.93,46000.0,28.98,28.98,28.9,28.93,46000.0
2008-07-22 13:35:00,28.95,29.0,28.92,28.98,87000.0,28.95,29.0,28.92,28.98,87000.0
2008-07-22 13:40:00,29.0,29.03,28.98,28.98,91000.0,29.0,29.03,28.98,28.98,91000.0
2008-07-22 13:45:00,29.0,29.01,28.95,28.96,25000.0,29.0,29.01,28.95,28.96,25000.0
2008-07-22 13:50:00,28.94,29.0,28.93,28.98,117000.0,28.94,29.0,28.93,28.98,117000.0
2008-07-22 13:55:00,28.96,28.99,28.93,28.96,53000.0,28.96,28.99,28.93,28.96,53000.0
2008-07-22 14:00:00,28.96,28.97,28.8,28.84,155000.0,28.96,28.97,28.8,28.84,155000.0
2008-07-22 14:05:00,28.84,28.88,28.79,28.83,167000.0,28.84,28.88,28.79,28.83,167000.0
2008-07-22 14:10:00,28.83,28.83,28.71,28.73,269000.0,28.83,28.83,28.71,28.73,269000.0
2008-07-22 14:15:00,28.75,28.77,28.7,28.76,276000.0,28.75,28.77,28.7,28.76,276000.0
2008-07-22 14:20:00,28.77,28.78,28.7,28.73,207000.0,28.77,28.78,28.7,28.73,207000.0
2008-07-22 14:25:00,28.76,28.76,28.66,28.76,316000.0,28.76,28.76,28.66,28.76,316000.0
2008-07-22 14:30:00,28.76,28.77,28.67,28.76,223000.0,28.76,28.77,28.67,28.76,223000.0
2008-07-22 14:35:00,28.75,28.77,28.7,28.77,181000.0,28.75,28.77,28.7,28.77,181000.0
2008-07-22 14:40:00,28.77,28.79,28.74,28.75,393000.0,28.77,28.79,28.74,28.75,393000.0
2008-07-22 14:45:00,28.76,28.77,28.67,28.72,465000.0,28.76,28.77,28.67,28.72,465000.0
2008-07-22 14:50:00,28.72,28.86,28.7,28.79,303000.0,28.72,28.86,28.7,28.79,303000.0
2008-07-22 14:55:00,28.78,28.84,28.77,28.82,177000.0,28.78,28.84,28.77,28.82,177000.0
2008-07-22 15:00:00,28.82,28.84,28.72,28.72,247000.0,28.82,28.84,28.72,28.72,247000.0
2008-07-22 15:05:00,28.73,28.77,28.63,28.63,261000.0,28.73,28.77,28.63,28.63,261000.0
2008-07-22 15:10:00,28.63,28.68,28.63,28.66,232000.0,28.63,28.68,28.63,28.66,232000.0
2008-07-22 15:15:00,28.67,28.67,28.6,28.63,369000.0,28.67,28.67,28.6,28.63,369000.0
2008-07-22 15:20:00,28.64,28.66,28.6,28.63,394000.0,28.64,28.66,28.6,28.63,394000.0
2008-07-22 15:25:00,28.66,28.7,28.63,28.69,137000.0,28.66,28.7,28.63,28.69,137000.0
2008-07-22 15:30:00,28.67,29.05,28.67,29.01,737000.0,28.67,29.05,28.67,29.01,737000.0
2008-07-22 15:35:00,28.99,29.0,28.86,28.86,325000.0,28.99,29.0,28.86,28.86,325000.0
2008-07-22 15:40:00,28.86,28.96,28.82,28.88,448000.0,28.86,28.96,28.82,28.88,448000.0
2008-07-22 15:45:00,28.88,29.1,28.87,29.02,1091000.0,28.88,29.1,28.87,29.02,1091000.0
2008-07-22 15:50:00,29.05,29.33,29.05,29.21,1343000.0,29.05,29.33,29.05,29.21,1343000.0
2008-07-22 15:55:00,29.21,29.31,29.19,29.29,1063000.0,29.21,29.31,29.19,29.29,1063000.0
2008-07-23 09:30:00,29.75,29.9,29.46,29.5,832000.0,29.75,29.9,29.46,29.5,832000.0
2008-07-23 09:35:00,29.54,29.57,29.35,29.41,866000.0,29.54,29.57,29.35,29.41,866000.0
2008-07-23 09:40:00,29.41,29.45,29.14,29.33,1064000.0,29.41,29.45,29.14,29.33,1064000.0
2008-07-23 09:45:00,29.33,29.69,29.31,29.58,1010000.0,29.33,29.69,29.31,29.58,1010000.0
2008-07-23 09:50:00,29.58,29.59,29.45,29.5,492000.0,29.58,29.59,29.45,29.5,492000.0
2008-07-23 09:55:00,29.46,29.53,29.25,29.39,730000.0,29.46,29.53,29.25,29.39,730000.0
2008-07-23 10:00:00,29.38,29.5,29.3,29.49,464000.0,29.38,29.5,29.3,29.49,464000.0
2008-07-23 10:05:00,29.46,29.6,29.44,29.52,330000.0,29.46,29.6,29.44,29.52,330000.0
2008-07-23 10:10:00,29.54,29.68,29.51,29.61,318000.0,29.54,29.68,29.51,29.61,318000.0
2008-07-23 10:15:00,29.59,29.59,29.45,29.53,310000.0,29.59,29.59,29.45,29.53,310000.0
2008-07-23 10:20:00,29.55,29.6,29.5,29.54,322000.0,29.55,29.6,29.5,29.54,322000.0
2008-07-23 10:25:00,29.54,29.6,29.53,29.56,329000.0,29.54,29.6,29.53,29.56,329000.0
2008-07-23 10:30:00,29.55,29.65,29.53,29.59,322000.0,29.55,29.65,29.53,29.59,322000.0
2008-07-23 10:35:00,29.59,29.65,29.5,29.63,561000.0,29.59,29.65,29.5,29.63,561000.0
2008-07-23 10:40:00,29.61,29.7,29.5,29.54,555000.0,29.61,29.7,29.5,29.54,555000.0
2008-07-23 10:45:00,29.54,29.64,29.5,29.62,381000.0,29.54,29.64,29.5,29.62,381000.0
2008-07-23 10:50:00,29.63,29.8,29.62,29.74,594000.0,29.63,29.8,29.62,29.74,594000.0
2008-07-23 10:55:00,29.75,29.77,29.53,29.6,407000.0,29.75,29.77,29.53,29.6,407000.0
2008-07-23 11:00:00,29.58,29.6,29.45,29.47,534000.0,29.58,29.6,29.45,29.47,534000.0
2008-07-23 11:05:00,29.49,29.49,29.42,29.47,303000.0,29.49,29.49,29.42,29.47,303000.0
2008-07-23 11:10:00,29.44,29.55,29.43,29.51,229000.0,29.44,29.55,29.43,29.51,229000.0
2008-07-23 11:15:00,29.47,29.51,29.45,29.49,165000.0,29.47,29.51,29.45,29.49,165000.0
2008-07-23 11:20:00,29.46,29.51,29.46,29.5,304000.0,29.46,29.51,29.46,29.5,304000.0
2008-07-23 11:25:00,29.51,29.52,29.42,29.47,273000.0,29.51,29.52,29.42,29.47,273000.0
2008-07-23 11:30:00,29.48,29.5,29.46,29.49,54000.0,29.48,29.5,29.46,29.49,54000.0
2008-07-23 11:35:00,29.49,29.5,29.45,29.47,121000.0,29.49,29.5,29.45,29.47,121000.0
2008-07-23 11:40:00,29.45,29.49,29.44,29.49,220000.0,29.45,29.49,29.44,29.49,220000.0
2008-07-23 11:45:00,29.47,29.5,29.43,29.44,122000.0,29.47,29.5,29.43,29.44,122000.0
2008-07-23 11:50:00,29.46,29.47,29.37,29.37,344000.0,29.46,29.47,29.37,29.37,344000.0
2008-07-23 11:55:00,29.37,29.38,29.27,29.38,304000.0,29.37,29.38,29.27,29.38,304000.0
2008-07-23 12:00:00,29.38,29.4,29.33,29.34,184000.0,29.38,29.4,29.33,29.34,184000.0
2008-07-23 12:05:00,29.35,29.35,29.2,29.23,307000.0,29.35,29.35,29.2,29.23,307000.0
2008-07-23 12:10:00,29.23,29.29,29.2,29.28,120000.0,29.23,29.29,29.2,29.28,120000.0
2008-07-23 12:15:00,29.3,29.36,29.28,29.36,264000.0,29.3,29.36,29.28,29.36,264000.0
2008-07-23 12:20:00,29.38,29.38,29.26,29.33,192000.0,29.38,29.38,29.26,29.33,192000.0
2008-07-23 12:25:00,29.33,29.35,29.28,29.3,140000.0,29.33,29.35,29.28,29.3,140000.0
2008-07-23 12:30:00,29.29,29.32,29.24,29.25,217000.0,29.29,29.32,29.24,29.25,217000.0
2008-07-23 12:35:00,29.23,29.36,29.22,29.36,114000.0,29.23,29.36,29.22,29.36,114000.0
2008-07-23 12:40:00,29.35,29.37,29.26,29.27,146000.0,29.35,29.37,29.26,29.27,146000.0
2008-07-23 12:45:00,29.27,29.27,29.16,29.2,307000.0,29.27,29.27,29.16,29.2,307000.0
2008-07-23 12:50:00,29.22,29.23,29.17,29.21,170000.0,29.22,29.23,29.17,29.21,170000.0
2008-07-23 12:55:00,29.22,29.25,29.2,29.25,95000.0,29.22,29.25,29.2,29.25,95000.0
2008-07-23 13:00:00,29.25,29.3,29.24,29.29,123000.0,29.25,29.3,29.24,29.29,123000.0
2008-07-23 13:05:00,29.29,29.3,29.2,29.21,142000.0,29.29,29.3,29.2,29.21,142000.0
2008-07-23 13:10:00,29.21,29.27,29.17,29.17,212000.0,29.21,29.27,29.17,29.17,212000.0
2008-07-23 13:15:00,29.17,29.25,29.17,29.25,274000.0,29.17,29.25,29.17,29.25,274000.0
2008-07-23 13:20:00,29.24,29.25,29.1,29.1,359000.0,29.24,29.25,29.1,29.1,359000.0
2008-07-23 13:25:00,29.11,29.12,28.86,28.92,630000.0,29.11,29.12,28.86,28.92,630000.0
2008-07-23 13:30:00,28.93,28.95,28.81,28.89,571000.0,28.93,28.95,28.81,28.89,571000.0
2008-07-23 13:35:00,28.88,28.9,28.78,28.9,306000.0,28.88,28.9,28.78,28.9,306000.0
2008-07-23 13:40:00,28.9,29.03,28.85,29.02,279000.0,28.9,29.03,28.85,29.02,279000.0
2008-07-23 13:45:00,29.06,29.09,28.9,28.94,291000.0,29.06,29.09,28.9,28.94,291000.0
2008-07-23 13:50:00,28.94,28.98,28.9,28.93,91000.0,28.94,28.98,28.9,28.93,91000.0
2008-07-23 13:55:00,28.93,28.99,28.9,28.95,149000.0,28.93,28.99,28.9,28.95,149000.0
2008-07-23 14:00:00,28.97,29.04,28.95,28.97,206000.0,28.97,29.04,28.95,28.97,206000.0
2008-07-23 14:05:00,28.98,29.0,28.85,28.89,393000.0,28.98,29.0,28.85,28.89,393000.0
2008-07-23 14:10:00,28.91,28.95,28.84,28.9,259000.0,28.91,28.95,28.84,28.9,259000.0
2008-07-23 14:15:00,28.89,28.93,28.84,28.85,165000.0,28.89,28.93,28.84,28.85,165000.0
2008-07-23 14:20:00,28.86,28.95,28.83,28.86,298000.0,28.86,28.95,28.83,28.86,298000.0
2008-07-23 14:25:00,28.88,28.9,28.8,28.84,354000.0,28.88,28.9,28.8,28.84,354000.0
2008-07-23 14:30:00,28.81,28.85,28.75,28.85,234000.0,28.81,28.85,28.75,28.85,234000.0
2008-07-23 14:35:00,28.85,28.88,28.81,28.82,351000.0,28.85,28.88,28.81,28.82,351000.0
2008-07-23 14:40:00,28.84,28.91,28.8,28.86,250000.0,28.84,28.91,28.8,28.86,250000.0
2008-07-23 14:45:00,28.9,28.95,28.85,28.86,192000.0,28.9,28.95,28.85,28.86,192000.0
2008-07-23 14:50:00,28.88,29.0,28.88,28.97,260000.0,28.88,29.0,28.88,28.97,260000.0
2008-07-23 14:55:00,28.95,29.0,28.86,28.89,364000.0,28.95,29.0,28.86,28.89,364000.0
2008-07-23 15:00:00,28.9,28.9,28.77,28.79,268000.0,28.9,28.9,28.77,28.79,268000.0
2008-07-23 15:05:00,28.79,28.91,28.79,28.91,191000.0,28.79,28.91,28.79,28.91,191000.0
2008-07-23 15:10:00,28.93,28.96,28.85,28.9,265000.0,28.93,28.96,28.85,28.9,265000.0
2008-07-23 15:15:00,28.89,28.91,28.85,28.89,249000.0,28.89,28.91,28.85,28.89,249000.0
2008-07-23 15:20:00,28.88,28.96,28.83,28.94,152000.0,28.88,28.96,28.83,28.94,152000.0
2008-07-23 15:25:00,28.94,28.96,28.88,28.92,228000.0,28.94,28.96,28.88,28.92,228000.0
2008-07-23 15:30:00,28.92,28.94,28.86,28.9,334000.0,28.92,28.94,28.86,28.9,334000.0
2008-07-23 15:35:00,28.9,28.91,28.84,28.84,243000.0,28.9,28.91,28.84,28.84,243000.0
2008-07-23 15:40:00,28.86,28.98,28.83,28.85,621000.0,28.86,28.98,28.83,28.85,621000.0
2008-07-23 15:45:00,28.86,28.92,28.8,28.84,371000.0,28.86,28.92,28.8,28.84,371000.0
2008-07-23 15:50:00,28.84,28.85,28.71,28.73,709000.0,28.84,28.85,28.71,28.73,709000.0
2008-07-23 15:55:00,28.73,28.87,28.73,28.87,832000.0,28.73,28.87,28.73,28.87,832000.0
2008-07-24 09:30:00,32.6,32.98,32.14,32.85,4379000.0,32.6,32.98,32.14,32.85,4379000.0
2008-07-24 09:35:00,32.9,33.02,32.7,32.7,3766000.0,32.9,33.02,32.7,32.7,3766000.0
2008-07-24 09:40:00,32.7,32.8,32.4,32.77,2021000.0,32.7,32.8,32.4,32.77,2021000.0
2008-07-24 09:45:00,32.77,33.01,32.72,32.8,2049000.0,32.77,33.01,32.72,32.8,2049000.0
2008-07-24 09:50:00,32.78,33.18,32.76,33.18,2724000.0,32.78,33.18,32.76,33.18,2724000.0
2008-07-24 09:55:00,33.16,33.97,33.16,33.78,4723000.0,33.16,33.97,33.16,33.78,4723000.0
2008-07-24 10:00:00,33.77,33.77,33.55,33.65,2092000.0,33.77,33.77,33.55,33.65,2092000.0
2008-07-24 10:05:00,33.69,33.89,33.62,33.75,1554000.0,33.69,33.89,33.62,33.75,1554000.0
2008-07-24 10:10:00,33.74,33.85,33.3,33.42,1856000.0,33.74,33.85,33.3,33.42,1856000.0
2008-07-24 10:15:00,33.39,33.6,33.39,33.51,626000.0,33.39,33.6,33.39,33.51,626000.0
2008-07-24 10:20:00,33.53,33.59,33.32,33.55,929000.0,33.53,33.59,33.32,33.55,929000.0
2008-07-24 10:25:00,33.55,33.55,33.3,33.34,787000.0,33.55,33.55,33.3,33.34,787000.0
2008-07-24 10:30:00,33.34,33.6,33.32,33.46,755000.0,33.34,33.6,33.32,33.46,755000.0
2008-07-24 10:35:00,33.45,33.68,33.45,33.65,506000.0,33.45,33.68,33.45,33.65,506000.0
2008-07-24 10:40:00,33.68,33.8,33.63,33.71,749000.0,33.68,33.8,33.63,33.71,749000.0
2008-07-24 10:45:00,33.68,33.7,33.55,33.67,477000.0,33.68,33.7,33.55,33.67,477000.0
2008-07-24 10:50:00,33.67,33.87,33.67,33.85,773000.0,33.67,33.87,33.67,33.85,773000.0
2008-07-24 10:55:00,33.81,34.05,33.8,33.89,1711000.0,33.81,34.05,33.8,33.89,1711000.0
2008-07-24 11:00:00,33.89,33.93,33.69,33.74,693000.0,33.89,33.93,33.69,33.74,693000.0
2008-07-24 11:05:00,33.72,33.79,33.18,33.32,1417000.0,33.72,33.79,33.18,33.32,1417000.0
2008-07-24 11:10:00,33.31,33.47,33.29,33.47,613000.0,33.31,33.47,33.29,33.47,613000.0
2008-07-24 11:15:00,33.47,33.68,33.4,33.67,479000.0,33.47,33.68,33.4,33.67,479000.0
2008-07-24 11:20:00,33.67,33.67,33.48,33.58,401000.0,33.67,33.67,33.48,33.58,401000.0
2008-07-24 11:25:00,33.56,33.6,33.51,33.54,256000.0,33.56,33.6,33.51,33.54,256000.0
2008-07-24 11:30:00,33.55,33.57,33.41,33.56,345000.0,33.55,33.57,33.41,33.56,345000.0
2008-07-24 11:35:00,33.55,33.73,33.53,33.68,269000.0,33.55,33.73,33.53,33.68,269000.0
2008-07-24 11:40:00,33.67,33.68,33.56,33.6,197000.0,33.67,33.68,33.56,33.6,197000.0
2008-07-24 11:45:00,33.59,33.72,33.59,33.66,423000.0,33.59,33.72,33.59,33.66,423000.0
2008-07-24 11:50:00,33.66,33.81,33.62,33.72,404000.0,33.66,33.81,33.62,33.72,404000.0
2008-07-24 11:55:00,33.77,33.77,33.68,33.7,434000.0,33.77,33.77,33.68,33.7,434000.0
2008-07-24 12:00:00,33.72,33.73,33.4,33.56,680000.0,33.72,33.73,33.4,33.56,680000.0
2008-07-24 12:05:00,33.55,33.67,33.54,33.61,283000.0,33.55,33.67,33.54,33.61,283000.0
2008-07-24 12:10:00,33.63,33.71,33.55,33.58,328000.0,33.63,33.71,33.55,33.58,328000.0
2008-07-24 12:15:00,33.58,33.72,33.58,33.66,428000.0,33.58,33.72,33.58,33.66,428000.0
2008-07-24 12:20:00,33.64,33.77,33.62,33.72,483000.0,33.64,33.77,33.62,33.72,483000.0
2008-07-24 12:25:00,33.7,33.74,33.65,33.67,204000.0,33.7,33.74,33.65,33.67,204000.0
2008-07-24 12:30:00,33.69,33.69,33.5,33.65,522000.0,33.69,33.69,33.5,33.65,522000.0
2008-07-24 12:35:00,33.63,33.73,33.59,33.68,385000.0,33.63,33.73,33.59,33.68,385000.0
2008-07-24 12:40:00,33.68,33.8,33.64,33.79,320000.0,33.68,33.8,33.64,33.79,320000.0
2008-07-24 12:45:00,33.77,33.85,33.76,33.84,399000.0,33.77,33.85,33.76,33.84,399000.0
2008-07-24 12:50:00,33.84,33.86,33.71,33.76,357000.0,33.84,33.86,33.71,33.76,357000.0
2008-07-24 12:55:00,33.73,33.84,33.73,33.8,241000.0,33.73,33.84,33.73,33.8,241000.0
2008-07-24 13:00:00,33.8,33.88,33.77,33.83,448000.0,33.8,33.88,33.77,33.83,448000.0
2008-07-24 13:05:00,33.81,33.93,33.74,33.77,546000.0,33.81,33.93,33.74,33.77,546000.0
2008-07-24 13:10:00,33.81,34.0,33.8,33.95,410000.0,33.81,34.0,33.8,33.95,410000.0
2008-07-24 13:15:00,33.95,34.0,33.83,33.83,288000.0,33.95,34.0,33.83,33.83,288000.0
2008-07-24 13:20:00,33.83,33.9,33.76,33.85,266000.0,33.83,33.9,33.76,33.85,266000.0
2008-07-24 13:25:00,33.86,33.98,33.85,33.93,361000.0,33.86,33.98,33.85,33.93,361000.0
2008-07-24 13:30:00,33.96,33.99,33.92,33.94,238000.0,33.96,33.99,33.92,33.94,238000.0
2008-07-24 13:35:00,33.95,34.02,33.82,33.9,1158000.0,33.95,34.02,33.82,33.9,1158000.0
2008-07-24 13:40:00,33.88,34.02,33.86,33.96,420000.0,33.88,34.02,33.86,33.96,420000.0
2008-07-24 13:45:00,33.98,34.1,33.93,34.08,828000.0,33.98,34.1,33.93,34.08,828000.0
2008-07-24 13:50:00,34.07,34.09,33.76,33.77,948000.0,34.07,34.09,33.76,33.77,948000.0
2008-07-24 13:55:00,33.8,33.84,33.6,33.66,682000.0,33.8,33.84,33.6,33.66,682000.0
2008-07-24 14:00:00,33.66,33.69,33.54,33.63,577000.0,33.66,33.69,33.54,33.63,577000.0
2008-07-24 14:05:00,33.62,33.66,33.56,33.64,416000.0,33.62,33.66,33.56,33.64,416000.0
2008-07-24 14:10:00,33.66,33.67,33.45,33.59,597000.0,33.66,33.67,33.45,33.59,597000.0
2008-07-24 14:15:00,33.56,33.58,33.36,33.5,496000.0,33.56,33.58,33.36,33.5,496000.0
2008-07-24 14:20:00,33.53,33.55,33.41,33.46,464000.0,33.53,33.55,33.41,33.46,464000.0
2008-07-24 14:25:00,33.47,33.58,33.45,33.53,260000.0,33.47,33.58,33.45,33.53,260000.0
2008-07-24 14:30:00,33.52,33.69,33.51,33.64,319000.0,33.52,33.69,33.51,33.64,319000.0
2008-07-24 14:35:00,33.63,33.67,33.56,33.64,239000.0,33.63,33.67,33.56,33.64,239000.0
2008-07-24 14:40:00,33.64,33.68,33.6,33.68,226000.0,33.64,33.68,33.6,33.68,226000.0
2008-07-24 14:45:00,33.68,33.79,33.63,33.78,548000.0,33.68,33.79,33.63,33.78,548000.0
2008-07-24 14:50:00,33.78,33.84,33.72,33.83,579000.0,33.78,33.84,33.72,33.83,579000.0
2008-07-24 14:55:00,33.83,33.88,33.75,33.84,338000.0,33.83,33.88,33.75,33.84,338000.0
2008-07-24 15:00:00,33.83,33.89,33.78,33.87,373000.0,33.83,33.89,33.78,33.87,373000.0
2008-07-24 15:05:00,33.89,33.96,33.82,33.94,544000.0,33.89,33.96,33.82,33.94,544000.0
2008-07-24 15:10:00,33.94,33.99,33.89,33.91,542000.0,33.94,33.99,33.89,33.91,542000.0
2008-07-24 15:15:00,33.9,33.9,33.73,33.77,592000.0,33.9,33.9,33.73,33.77,592000.0
2008-07-24 15:20:00,33.79,33.88,33.7,33.7,368000.0,33.79,33.88,33.7,33.7,368000.0
2008-07-24 15:25:00,33.7,33.84,33.67,33.74,482000.0,33.7,33.84,33.67,33.74,482000.0
2008-07-24 15:30:00,33.74,33.78,33.67,33.73,579000.0,33.74,33.78,33.67,33.73,579000.0
2008-07-24 15:35:00,33.7,33.72,33.53,33.58,615000.0,33.7,33.72,33.53,33.58,615000.0
2008-07-24 15:40:00,33.56,33.62,33.5,33.54,566000.0,33.56,33.62,33.5,33.54,566000.0
2008-07-24 15:45:00,33.52,33.58,33.47,33.55,836000.0,33.52,33.58,33.47,33.55,836000.0
2008-07-24 15:50:00,33.54,33.57,33.47,33.48,1078000.0,33.54,33.57,33.47,33.48,1078000.0
2008-07-24 15:55:00,33.48,33.55,33.47,33.49,1316000.0,33.48,33.55,33.47,33.49,1316000.0
2008-07-25 09:30:00,33.66,33.66,33.05,33.1,1113000.0,33.66,33.66,33.05,33.1,1113000.0
2008-07-25 09:35:00,33.07,33.42,33.01,33.29,610000.0,33.07,33.42,33.01,33.29,610000.0
2008-07-25 09:40:00,33.27,33.3,33.04,33.25,390000.0,33.27,33.3,33.04,33.25,390000.0
2008-07-25 09:45:00,33.19,33.25,33.15,33.2,314000.0,33.19,33.25,33.15,33.2,314000.0
2008-07-25 09:50:00,33.2,33.4,33.13,33.31,429000.0,33.2,33.4,33.13,33.31,429000.0
2008-07-25 09:55:00,33.31,33.59,33.15,33.18,693000.0,33.31,33.59,33.15,33.18,693000.0
2008-07-25 10:00:00,33.18,33.35,32.91,33.05,1161000.0,33.18,33.35,32.91,33.05,1161000.0
2008-07-25 10:05:00,33.05,33.05,32.88,32.95,698000.0,33.05,33.05,32.88,32.95,698000.0
2008-07-25 10:10:00,32.96,33.2,32.9,33.12,618000.0,32.96,33.2,32.9,33.12,618000.0
2008-07-25 10:15:00,33.12,33.17,33.0,33.03,299000.0,33.12,33.17,33.0,33.03,299000.0
2008-07-25 10:20:00,33.09,33.11,33.0,33.0,278000.0,33.09,33.11,33.0,33.0,278000.0
2008-07-25 10:25:00,32.99,32.99,32.86,32.88,359000.0,32.99,32.99,32.86,32.88,359000.0
2008-07-25 10:30:00,32.86,32.95,32.86,32.94,266000.0,32.86,32.95,32.86,32.94,266000.0
2008-07-25 10:35:00,32.94,32.95,32.83,32.92,465000.0,32.94,32.95,32.83,32.92,465000.0
2008-07-25 10:40:00,32.88,33.01,32.87,32.98,268000.0,32.88,33.01,32.87,32.98,268000.0
2008-07-25 10:45:00,32.99,33.25,32.99,33.21,303000.0,32.99,33.25,32.99,33.21,303000.0
2008-07-25 10:50:00,33.24,33.25,33.09,33.09,246000.0,33.24,33.25,33.09,33.09,246000.0
2008-07-25 10:55:00,33.14,33.27,33.09,33.26,175000.0,33.14,33.27,33.09,33.26,175000.0
2008-07-25 11:00:00,33.26,33.3,33.16,33.2,328000.0,33.26,33.3,33.16,33.2,328000.0
2008-07-25 11:05:00,33.2,33.27,33.16,33.25,165000.0,33.2,33.27,33.16,33.25,165000.0
2008-07-25 11:10:00,33.24,33.24,33.14,33.18,264000.0,33.24,33.24,33.14,33.18,264000.0
2008-07-25 11:15:00,33.19,33.23,33.14,33.2,229000.0,33.19,33.23,33.14,33.2,229000.0
2008-07-25 11:20:00,33.2,33.21,33.15,33.18,192000.0,33.2,33.21,33.15,33.18,192000.0
2008-07-25 11:25:00,33.18,33.18,33.1,33.12,263000.0,33.18,33.18,33.1,33.12,263000.0
2008-07-25 11:30:00,33.13,33.18,33.11,33.17,207000.0,33.13,33.18,33.11,33.17,207000.0
2008-07-25 11:35:00,33.14,33.25,33.13,33.18,242000.0,33.14,33.25,33.13,33.18,242000.0
2008-07-25 11:40:00,33.19,33.28,33.17,33.23,220000.0,33.19,33.28,33.17,33.23,220000.0
2008-07-25 11:45:00,33.21,33.24,33.2,33.2,188000.0,33.21,33.24,33.2,33.2,188000.0
2008-07-25 11:50:00,33.22,33.4,33.22,33.34,416000.0,33.22,33.4,33.22,33.34,416000.0
2008-07-25 11:55:00,33.35,33.43,33.29,33.4,172000.0,33.35,33.43,33.29,33.4,172000.0
2008-07-25 12:00:00,33.42,33.5,33.37,33.5,340000.0,33.42,33.5,33.37,33.5,340000.0
2008-07-25 12:05:00,33.48,33.56,33.47,33.54,347000.0,33.48,33.56,33.47,33.54,347000.0
2008-07-25 12:10:00,33.51,33.55,33.3,33.35,215000.0,33.51,33.55,33.3,33.35,215000.0
2008-07-25 12:15:00,33.35,33.39,33.3,33.31,202000.0,33.35,33.39,33.3,33.31,202000.0
2008-07-25 12:20:00,33.3,33.34,33.27,33.33,231000.0,33.3,33.34,33.27,33.33,231000.0
2008-07-25 12:25:00,33.34,33.41,33.31,33.39,105000.0,33.34,33.41,33.31,33.39,105000.0
2008-07-25 12:30:00,33.42,33.44,33.36,33.38,164000.0,33.42,33.44,33.36,33.38,164000.0
2008-07-25 12:35:00,33.42,33.43,33.4,33.41,117000.0,33.42,33.43,33.4,33.41,117000.0
2008-07-25 12:40:00,33.42,33.47,33.41,33.45,130000.0,33.42,33.47,33.41,33.45,130000.0
2008-07-25 12:45:00,33.45,33.45,33.36,33.4,172000.0,33.45,33.45,33.36,33.4,172000.0
2008-07-25 12:50:00,33.4,33.46,33.4,33.4,130000.0,33.4,33.46,33.4,33.4,130000.0
2008-07-25 12:55:00,33.43,33.45,33.4,33.41,210000.0,33.43,33.45,33.4,33.41,210000.0
2008-07-25 13:00:00,33.42,33.49,33.41,33.49,341000.0,33.42,33.49,33.41,33.49,341000.0
2008-07-25 13:05:00,33.46,33.54,33.45,33.45,287000.0,33.46,33.54,33.45,33.45,287000.0
2008-07-25 13:10:00,33.44,33.45,33.22,33.25,436000.0,33.44,33.45,33.22,33.25,436000.0
2008-07-25 13:15:00,33.27,33.35,33.22,33.3,177000.0,33.27,33.35,33.22,33.3,177000.0
2008-07-25 13:20:00,33.27,33.4,33.27,33.34,96000.0,33.27,33.4,33.27,33.34,96000.0
2008-07-25 13:25:00,33.33,33.38,33.29,33.3,93000.0,33.33,33.38,33.29,33.3,93000.0
2008-07-25 13:30:00,33.3,33.3,33.18,33.24,283000.0,33.3,33.3,33.18,33.24,283000.0
2008-07-25 13:35:00,33.25,33.25,33.13,33.15,187000.0,33.25,33.25,33.13,33.15,187000.0
2008-07-25 13:40:00,33.18,33.18,33.02,33.05,208000.0,33.18,33.18,33.02,33.05,208000.0
2008-07-25 13:45:00,33.07,33.08,33.0,33.02,202000.0,33.07,33.08,33.0,33.02,202000.0
2008-07-25 13:50:00,33.02,33.09,33.0,33.08,246000.0,33.02,33.09,33.0,33.08,246000.0
2008-07-25 13:55:00,33.08,33.12,33.02,33.06,319000.0,33.08,33.12,33.02,33.06,319000.0
2008-07-25 14:00:00,33.06,33.23,33.06,33.15,296000.0,33.06,33.23,33.06,33.15,296000.0
2008-07-25 14:05:00,33.13,33.22,33.08,33.18,265000.0,33.13,33.22,33.08,33.18,265000.0
2008-07-25 14:10:00,33.17,33.19,33.08,33.12,217000.0,33.17,33.19,33.08,33.12,217000.0
2008-07-25 14:15:00,33.13,33.22,33.09,33.22,306000.0,33.13,33.22,33.09,33.22,306000.0
2008-07-25 14:20:00,33.2,33.23,33.14,33.16,192000.0,33.2,33.23,33.14,33.16,192000.0
2008-07-25 14:25:00,33.17,33.18,33.1,33.12,214000.0,33.17,33.18,33.1,33.12,214000.0
2008-07-25 14:30:00,33.14,33.18,33.1,33.15,88000.0,33.14,33.18,33.1,33.15,88000.0
2008-07-25 14:35:00,33.16,33.2,33.13,33.2,69000.0,33.16,33.2,33.13,33.2,69000.0
2008-07-25 14:40:00,33.2,33.23,33.13,33.14,250000.0,33.2,33.23,33.13,33.14,250000.0
2008-07-25 14:45:00,33.15,33.19,33.12,33.18,49000.0,33.15,33.19,33.12,33.18,49000.0
2008-07-25 14:50:00,33.19,33.3,33.14,33.28,220000.0,33.19,33.3,33.14,33.28,220000.0
2008-07-25 14:55:00,33.28,33.3,33.24,33.24,95000.0,33.28,33.3,33.24,33.24,95000.0
2008-07-25 15:00:00,33.27,33.32,33.23,33.28,163000.0,33.27,33.32,33.23,33.28,163000.0
2008-07-25 15:05:00,33.28,33.32,33.27,33.32,104000.0,33.28,33.32,33.27,33.32,104000.0
2008-07-25 15:10:00,33.31,33.33,33.18,33.2,217000.0,33.31,33.33,33.18,33.2,217000.0
2008-07-25 15:15:00,33.19,33.21,33.11,33.18,201000.0,33.19,33.21,33.11,33.18,201000.0
2008-07-25 15:20:00,33.18,33.23,33.14,33.22,132000.0,33.18,33.23,33.14,33.22,132000.0
2008-07-25 15:25:00,33.21,33.22,33.14,33.14,87000.0,33.21,33.22,33.14,33.14,87000.0
2008-07-25 15:30:00,33.15,33.15,33.09,33.11,346000.0,33.15,33.15,33.09,33.11,346000.0
2008-07-25 15:35:00,33.11,33.13,33.07,33.08,172000.0,33.11,33.13,33.07,33.08,172000.0
2008-07-25 15:40:00,33.07,33.15,33.07,33.09,329000.0,33.07,33.15,33.07,33.09,329000.0
2008-07-25 15:45:00,33.09,33.25,33.09,33.25,374000.0,33.09,33.25,33.09,33.25,374000.0
2008-07-25 15:50:00,33.26,33.31,33.21,33.27,433000.0,33.26,33.31,33.21,33.27,433000.0
2008-07-25 15:55:00,33.25,33.26,33.15,33.2,404000.0,33.25,33.26,33.15,33.2,404000.0
2008-07-28 09:30:00,33.67,33.88,33.4,33.86,754000.0,33.67,33.88,33.4,33.86,754000.0
2008-07-28 09:35:00,33.86,34.33,33.84,34.26,1609000.0,33.86,34.33,33.84,34.26,1609000.0
2008-07-28 09:40:00,34.24,34.48,34.22,34.23,1163000.0,34.24,34.48,34.22,34.23,1163000.0
2008-07-28 09:45:00,34.26,34.33,34.15,34.27,773000.0,34.26,34.33,34.15,34.27,773000.0
2008-07-28 09:50:00,34.27,34.48,34.2,34.31,898000.0,34.27,34.48,34.2,34.31,898000.0
2008-07-28 09:55:00,34.31,34.45,34.22,34.36,864000.0,34.31,34.45,34.22,34.36,864000.0
2008-07-28 10:00:00,34.36,34.54,34.33,34.42,1352000.0,34.36,34.54,34.33,34.42,1352000.0
2008-07-28 10:05:00,34.41,34.55,34.35,34.46,587000.0,34.41,34.55,34.35,34.46,587000.0
2008-07-28 10:10:00,34.46,34.49,34.16,34.21,692000.0,34.46,34.49,34.16,34.21,692000.0
2008-07-28 10:15:00,34.21,34.24,34.03,34.2,699000.0,34.21,34.24,34.03,34.2,699000.0
2008-07-28 10:20:00,34.22,34.23,34.11,34.13,331000.0,34.22,34.23,34.11,34.13,331000.0
2008-07-28 10:25:00,34.15,34.29,34.1,34.29,365000.0,34.15,34.29,34.1,34.29,365000.0
2008-07-28 10:30:00,34.29,34.35,34.2,34.29,311000.0,34.29,34.35,34.2,34.29,311000.0
2008-07-28 10:35:00,34.29,34.33,34.21,34.29,148000.0,34.29,34.33,34.21,34.29,148000.0
2008-07-28 10:40:00,34.29,34.32,34.17,34.27,261000.0,34.29,34.32,34.17,34.27,261000.0
2008-07-28 10:45:00,34.27,34.27,34.08,34.1,312000.0,34.27,34.27,34.08,34.1,312000.0
2008-07-28 10:50:00,34.1,34.27,34.06,34.14,481000.0,34.1,34.27,34.06,34.14,481000.0
2008-07-28 10:55:00,34.14,34.18,34.11,34.18,138000.0,34.14,34.18,34.11,34.18,138000.0
2008-07-28 11:00:00,34.2,34.2,34.08,34.08,217000.0,34.2,34.2,34.08,34.08,217000.0
2008-07-28 11:05:00,34.08,34.13,34.05,34.1,225000.0,34.08,34.13,34.05,34.1,225000.0
2008-07-28 11:10:00,34.09,34.14,34.07,34.12,187000.0,34.09,34.14,34.07,34.12,187000.0
2008-07-28 11:15:00,34.12,34.15,34.06,34.09,231000.0,34.12,34.15,34.06,34.09,231000.0
2008-07-28 11:20:00,34.09,34.1,33.94,33.97,574000.0,34.09,34.1,33.94,33.97,574000.0
2008-07-28 11:25:00,33.98,34.07,33.98,34.06,333000.0,33.98,34.07,33.98,34.06,333000.0
2008-07-28 11:30:00,34.04,34.05,33.8,33.83,447000.0,34.04,34.05,33.8,33.83,447000.0
2008-07-28 11:35:00,33.87,33.98,33.83,33.92,213000.0,33.87,33.98,33.83,33.92,213000.0
2008-07-28 11:40:00,33.96,34.0,33.93,33.96,94000.0,33.96,34.0,33.93,33.96,94000.0
2008-07-28 11:45:00,33.99,34.05,33.99,34.04,120000.0,33.99,34.05,33.99,34.04,120000.0
2008-07-28 11:50:00,34.04,34.24,34.02,34.21,415000.0,34.04,34.24,34.02,34.21,415000.0
2008-07-28 11:55:00,34.24,34.24,34.13,34.16,135000.0,34.24,34.24,34.13,34.16,135000.0
2008-07-28 12:00:00,34.19,34.2,34.13,34.19,128000.0,34.19,34.2,34.13,34.19,128000.0
2008-07-28 12:05:00,34.19,34.2,34.02,34.03,183000.0,34.19,34.2,34.02,34.03,183000.0
2008-07-28 12:10:00,34.0,34.1,34.0,34.04,326000.0,34.0,34.1,34.0,34.04,326000.0
2008-07-28 12:15:00,34.06,34.12,34.0,34.12,139000.0,34.06,34.12,34.0,34.12,139000.0
2008-07-28 12:20:00,34.11,34.16,34.07,34.1,247000.0,34.11,34.16,34.07,34.1,247000.0
2008-07-28 12:25:00,34.1,34.15,34.1,34.14,110000.0,34.1,34.15,34.1,34.14,110000.0
2008-07-28 12:30:00,34.12,34.18,34.1,34.12,205000.0,34.12,34.18,34.1,34.12,205000.0
2008-07-28 12:35:00,34.12,34.14,34.07,34.12,161000.0,34.12,34.14,34.07,34.12,161000.0
2008-07-28 12:40:00,34.1,34.18,34.07,34.09,223000.0,34.1,34.18,34.07,34.09,223000.0
2008-07-28 12:45:00,34.13,34.16,34.08,34.1,207000.0,34.13,34.16,34.08,34.1,207000.0
2008-07-28 12:50:00,34.1,34.14,34.07,34.07,237000.0,34.1,34.14,34.07,34.07,237000.0
2008-07-28 12:55:00,34.07,34.09,33.93,34.05,412000.0,34.07,34.09,33.93,34.05,412000.0
2008-07-28 13:00:00,34.01,34.07,33.96,34.06,252000.0,34.01,34.07,33.96,34.06,252000.0
2008-07-28 13:05:00,34.04,34.09,34.02,34.09,91000.0,34.04,34.09,34.02,34.09,91000.0
2008-07-28 13:10:00,34.09,34.12,34.05,34.09,170000.0,34.09,34.12,34.05,34.09,170000.0
2008-07-28 13:15:00,34.09,34.14,34.01,34.02,130000.0,34.09,34.14,34.01,34.02,130000.0
2008-07-28 13:20:00,34.01,34.01,33.85,33.88,395000.0,34.01,34.01,33.85,33.88,395000.0
2008-07-28 13:25:00,33.88,33.94,33.83,33.91,453000.0,33.88,33.94,33.83,33.91,453000.0
2008-07-28 13:30:00,33.87,33.93,33.87,33.88,431000.0,33.87,33.93,33.87,33.88,431000.0
2008-07-28 13:35:00,33.89,33.9,33.84,33.88,148000.0,33.89,33.9,33.84,33.88,148000.0
2008-07-28 13:40:00,33.89,33.95,33.88,33.95,158000.0,33.89,33.95,33.88,33.95,158000.0
2008-07-28 13:45:00,33.94,33.94,33.84,33.92,133000.0,33.94,33.94,33.84,33.92,133000.0
2008-07-28 13:50:00,33.89,34.07,33.89,34.02,251000.0,33.89,34.07,33.89,34.02,251000.0
2008-07-28 13:55:00,34.03,34.09,33.99,34.0,254000.0,34.03,34.09,33.99,34.0,254000.0
2008-07-28 14:00:00,34.0,34.02,33.91,33.93,277000.0,34.0,34.02,33.91,33.93,277000.0
2008-07-28 14:05:00,33.92,33.94,33.7,33.78,477000.0,33.92,33.94,33.7,33.78,477000.0
2008-07-28 14:10:00,33.77,33.77,33.5,33.52,495000.0,33.77,33.77,33.5,33.52,495000.0
2008-07-28 14:15:00,33.56,33.62,33.42,33.45,659000.0,33.56,33.62,33.42,33.45,659000.0
2008-07-28 14:20:00,33.45,33.61,33.45,33.56,255000.0,33.45,33.61,33.45,33.56,255000.0
2008-07-28 14:25:00,33.56,33.56,33.35,33.42,337000.0,33.56,33.56,33.35,33.42,337000.0
2008-07-28 14:30:00,33.43,33.63,33.41,33.58,338000.0,33.43,33.63,33.41,33.58,338000.0
2008-07-28 14:35:00,33.6,33.63,33.51,33.6,220000.0,33.6,33.63,33.51,33.6,220000.0
2008-07-28 14:40:00,33.59,33.63,33.32,33.32,300000.0,33.59,33.63,33.32,33.32,300000.0
2008-07-28 14:45:00,33.32,33.4,33.21,33.37,700000.0,33.32,33.4,33.21,33.37,700000.0
2008-07-28 14:50:00,33.35,33.45,33.3,33.45,179000.0,33.35,33.45,33.3,33.45,179000.0
2008-07-28 14:55:00,33.47,33.47,33.33,33.44,273000.0,33.47,33.47,33.33,33.44,273000.0
2008-07-28 15:00:00,33.39,33.46,33.34,33.4,264000.0,33.39,33.46,33.34,33.4,264000.0
2008-07-28 15:05:00,33.43,33.55,33.4,33.48,311000.0,33.43,33.55,33.4,33.48,311000.0
2008-07-28 15:10:00,33.48,33.56,33.43,33.54,247000.0,33.48,33.56,33.43,33.54,247000.0
2008-07-28 15:15:00,33.51,33.65,33.51,33.53,360000.0,33.51,33.65,33.51,33.53,360000.0
2008-07-28 15:20:00,33.57,33.65,33.54,33.55,177000.0,33.57,33.65,33.54,33.55,177000.0
2008-07-28 15:25:00,33.53,33.56,33.48,33.53,121000.0,33.53,33.56,33.48,33.53,121000.0
2008-07-28 15:30:00,33.53,33.56,33.44,33.55,169000.0,33.53,33.56,33.44,33.55,169000.0
2008-07-28 15:35:00,33.5,33.55,33.41,33.42,276000.0,33.5,33.55,33.41,33.42,276000.0
2008-07-28 15:40:00,33.42,33.59,33.42,33.53,331000.0,33.42,33.59,33.42,33.53,331000.0
2008-07-28 15:45:00,33.5,33.54,33.36,33.37,302000.0,33.5,33.54,33.36,33.37,302000.0
2008-07-28 15:50:00,33.37,33.47,33.34,33.38,680000.0,33.37,33.47,33.34,33.38,680000.0
2008-07-28 15:55:00,33.37,33.45,33.36,33.43,584000.0,33.37,33.45,33.36,33.43,584000.0
2008-07-29 09:30:00,33.62,33.9,33.41,33.72,634000.0,33.62,33.9,33.41,33.72,634000.0
2008-07-29 09:35:00,33.74,33.8,33.32,33.5,506000.0,33.74,33.8,33.32,33.5,506000.0
2008-07-29 09:40:00,33.54,33.65,33.38,33.43,451000.0,33.54,33.65,33.38,33.43,451000.0
2008-07-29 09:45:00,33.43,33.43,33.23,33.27,458000.0,33.43,33.43,33.23,33.27,458000.0
2008-07-29 09:50:00,33.27,33.39,33.1,33.31,639000.0,33.27,33.39,33.1,33.31,639000.0
2008-07-29 09:55:00,33.31,33.36,32.96,33.02,705000.0,33.31,33.36,32.96,33.02,705000.0
2008-07-29 10:00:00,33.03,33.29,32.98,33.29,456000.0,33.03,33.29,32.98,33.29,456000.0
2008-07-29 10:05:00,33.26,33.39,33.19,33.3,427000.0,33.26,33.39,33.19,33.3,427000.0
2008-07-29 10:10:00,33.29,33.31,33.2,33.2,312000.0,33.29,33.31,33.2,33.2,312000.0
2008-07-29 10:15:00,33.2,33.28,33.06,33.16,451000.0,33.2,33.28,33.06,33.16,451000.0
2008-07-29 10:20:00,33.15,33.22,33.06,33.19,249000.0,33.15,33.22,33.06,33.19,249000.0
2008-07-29 10:25:00,33.22,33.22,33.05,33.11,173000.0,33.22,33.22,33.05,33.11,173000.0
2008-07-29 10:30:00,33.1,33.27,33.1,33.24,258000.0,33.1,33.27,33.1,33.24,258000.0
2008-07-29 10:35:00,33.26,33.34,33.22,33.32,174000.0,33.26,33.34,33.22,33.32,174000.0
2008-07-29 10:40:00,33.32,33.44,33.3,33.4,230000.0,33.32,33.44,33.3,33.4,230000.0
2008-07-29 10:45:00,33.41,33.54,33.36,33.47,345000.0,33.41,33.54,33.36,33.47,345000.0
2008-07-29 10:50:00,33.48,33.56,33.45,33.5,262000.0,33.48,33.56,33.45,33.5,262000.0
2008-07-29 10:55:00,33.49,33.5,33.38,33.41,296000.0,33.49,33.5,33.38,33.41,296000.0
2008-07-29 11:00:00,33.4,33.52,33.38,33.51,217000.0,33.4,33.52,33.38,33.51,217000.0
2008-07-29 11:05:00,33.51,33.52,33.43,33.44,239000.0,33.51,33.52,33.43,33.44,239000.0
2008-07-29 11:10:00,33.46,33.67,33.45,33.65,417000.0,33.46,33.67,33.45,33.65,417000.0
2008-07-29 11:15:00,33.67,33.72,33.6,33.7,440000.0,33.67,33.72,33.6,33.7,440000.0
2008-07-29 11:20:00,33.7,33.79,33.68,33.69,444000.0,33.7,33.79,33.68,33.69,444000.0
2008-07-29 11:25:00,33.72,33.77,33.7,33.71,277000.0,33.72,33.77,33.7,33.71,277000.0
2008-07-29 11:30:00,33.74,33.84,33.7,33.8,282000.0,33.74,33.84,33.7,33.8,282000.0
2008-07-29 11:35:00,33.8,33.84,33.74,33.82,250000.0,33.8,33.84,33.74,33.82,250000.0
2008-07-29 11:40:00,33.79,33.9,33.76,33.85,207000.0,33.79,33.9,33.76,33.85,207000.0
2008-07-29 11:45:00,33.88,33.9,33.83,33.87,147000.0,33.88,33.9,33.83,33.87,147000.0
2008-07-29 11:50:00,33.87,33.89,33.85,33.85,114000.0,33.87,33.89,33.85,33.85,114000.0
2008-07-29 11:55:00,33.85,33.87,33.75,33.81,166000.0,33.85,33.87,33.75,33.81,166000.0
2008-07-29 12:00:00,33.81,33.9,33.8,33.87,166000.0,33.81,33.9,33.8,33.87,166000.0
2008-07-29 12:05:00,33.86,33.97,33.84,33.88,354000.0,33.86,33.97,33.84,33.88,354000.0
2008-07-29 12:10:00,33.9,33.9,33.81,33.87,96000.0,33.9,33.9,33.81,33.87,96000.0
2008-07-29 12:15:00,33.9,33.91,33.84,33.86,171000.0,33.9,33.91,33.84,33.86,171000.0
2008-07-29 12:20:00,33.88,33.9,33.77,33.79,177000.0,33.88,33.9,33.77,33.79,177000.0
2008-07-29 12:25:00,33.79,33.85,33.75,33.84,235000.0,33.79,33.85,33.75,33.84,235000.0
2008-07-29 12:30:00,33.82,33.87,33.8,33.86,206000.0,33.82,33.87,33.8,33.86,206000.0
2008-07-29 12:35:00,33.86,33.95,33.84,33.86,236000.0,33.86,33.95,33.84,33.86,236000.0
2008-07-29 12:40:00,33.83,33.84,33.79,33.82,87000.0,33.83,33.84,33.79,33.82,87000.0
2008-07-29 12:45:00,33.85,33.92,33.83,33.9,197000.0,33.85,33.92,33.83,33.9,197000.0
2008-07-29 12:50:00,33.9,33.95,33.81,33.81,183000.0,33.9,33.95,33.81,33.81,183000.0
2008-07-29 12:55:00,33.81,33.91,33.78,33.89,133000.0,33.81,33.91,33.78,33.89,133000.0
2008-07-29 13:00:00,33.87,33.89,33.84,33.84,75000.0,33.87,33.89,33.84,33.84,75000.0
2008-07-29 13:05:00,33.82,33.83,33.77,33.8,204000.0,33.82,33.83,33.77,33.8,204000.0
2008-07-29 13:10:00,33.77,33.84,33.77,33.84,194000.0,33.77,33.84,33.77,33.84,194000.0
2008-07-29 13:15:00,33.83,33.88,33.81,33.88,177000.0,33.83,33.88,33.81,33.88,177000.0
2008-07-29 13:20:00,33.85,33.88,33.8,33.85,89000.0,33.85,33.88,33.8,33.85,89000.0
2008-07-29 13:25:00,33.86,33.93,33.84,33.93,239000.0,33.86,33.93,33.84,33.93,239000.0
2008-07-29 13:30:00,33.91,34.0,33.88,33.95,296000.0,33.91,34.0,33.88,33.95,296000.0
2008-07-29 13:35:00,33.97,33.99,33.92,33.94,173000.0,33.97,33.99,33.92,33.94,173000.0
2008-07-29 13:40:00,33.95,34.25,33.94,34.24,1173000.0,33.95,34.25,33.94,34.24,1173000.0
2008-07-29 13:45:00,34.25,34.38,34.18,34.34,784000.0,34.25,34.38,34.18,34.34,784000.0
2008-07-29 13:50:00,34.34,34.38,34.28,34.35,320000.0,34.34,34.38,34.28,34.35,320000.0
2008-07-29 13:55:00,34.37,34.46,34.35,34.43,577000.0,34.37,34.46,34.35,34.43,577000.0
2008-07-29 14:00:00,34.44,34.47,34.36,34.42,468000.0,34.44,34.47,34.36,34.42,468000.0
2008-07-29 14:05:00,34.38,34.45,34.32,34.36,611000.0,34.38,34.45,34.32,34.36,611000.0
2008-07-29 14:10:00,34.35,34.4,34.27,34.35,509000.0,34.35,34.4,34.27,34.35,509000.0
2008-07-29 14:15:00,34.32,34.4,34.3,34.39,206000.0,34.32,34.4,34.3,34.39,206000.0
2008-07-29 14:20:00,34.4,34.54,34.37,34.48,789000.0,34.4,34.54,34.37,34.48,789000.0
2008-07-29 14:25:00,34.47,34.52,34.44,34.49,231000.0,34.47,34.52,34.44,34.49,231000.0
2008-07-29 14:30:00,34.46,34.48,34.37,34.41,303000.0,34.46,34.48,34.37,34.41,303000.0
2008-07-29 14:35:00,34.4,34.4,34.3,34.3,263000.0,34.4,34.4,34.3,34.3,263000.0
2008-07-29 14:40:00,34.3,34.42,34.3,34.36,224000.0,34.3,34.42,34.3,34.36,224000.0
2008-07-29 14:45:00,34.36,34.42,34.33,34.39,176000.0,34.36,34.42,34.33,34.39,176000.0
2008-07-29 14:50:00,34.4,34.48,34.37,34.47,244000.0,34.4,34.48,34.37,34.47,244000.0
2008-07-29 14:55:00,34.47,34.51,34.42,34.46,361000.0,34.47,34.51,34.42,34.46,361000.0
2008-07-29 15:00:00,34.45,34.49,34.38,34.41,186000.0,34.45,34.49,34.38,34.41,186000.0
2008-07-29 15:05:00,34.43,34.6,34.43,34.57,445000.0,34.43,34.6,34.43,34.57,445000.0
2008-07-29 15:10:00,34.58,34.63,34.52,34.62,429000.0,34.58,34.63,34.52,34.62,429000.0
2008-07-29 15:15:00,34.61,34.69,34.57,34.66,801000.0,34.61,34.69,34.57,34.66,801000.0
2008-07-29 15:20:00,34.66,34.72,34.62,34.64,443000.0,34.66,34.72,34.62,34.64,443000.0
2008-07-29 15:25:00,34.65,34.73,34.63,34.72,419000.0,34.65,34.73,34.63,34.72,419000.0
2008-07-29 15:30:00,34.71,34.84,34.64,34.81,624000.0,34.71,34.84,34.64,34.81,624000.0
2008-07-29 15:35:00,34.81,34.85,34.75,34.8,542000.0,34.81,34.85,34.75,34.8,542000.0
2008-07-29 15:40:00,34.8,34.84,34.72,34.74,480000.0,34.8,34.84,34.72,34.74,480000.0
2008-07-29 15:45:00,34.76,34.8,34.71,34.77,384000.0,34.76,34.8,34.71,34.77,384000.0
2008-07-29 15:50:00,34.77,34.83,34.72,34.76,731000.0,34.77,34.83,34.72,34.76,731000.0
2008-07-29 15:55:00,34.76,34.81,34.72,34.78,820000.0,34.76,34.81,34.72,34.78,820000.0
2008-07-30 09:30:00,34.97,34.97,34.56,34.75,1054000.0,34.97,34.97,34.56,34.75,1054000.0
2008-07-30 09:35:00,34.73,34.8,34.6,34.72,727000.0,34.73,34.8,34.6,34.72,727000.0
2008-07-30 09:40:00,34.69,34.72,34.62,34.69,400000.0,34.69,34.72,34.62,34.69,400000.0
2008-07-30 09:45:00,34.67,34.7,34.51,34.54,449000.0,34.67,34.7,34.51,34.54,449000.0
2008-07-30 09:50:00,34.52,34.55,34.44,34.49,721000.0,34.52,34.55,34.44,34.49,721000.0
2008-07-30 09:55:00,34.46,34.49,34.31,34.43,818000.0,34.46,34.49,34.31,34.43,818000.0
2008-07-30 10:00:00,34.43,34.6,34.42,34.46,456000.0,34.43,34.6,34.42,34.46,456000.0
2008-07-30 10:05:00,34.45,34.6,34.45,34.6,208000.0,34.45,34.6,34.45,34.6,208000.0
2008-07-30 10:10:00,34.6,34.8,34.55,34.79,365000.0,34.6,34.8,34.55,34.79,365000.0
2008-07-30 10:15:00,34.79,35.0,34.79,34.94,713000.0,34.79,35.0,34.79,34.94,713000.0
2008-07-30 10:20:00,34.94,35.1,34.9,35.06,691000.0,34.94,35.1,34.9,35.06,691000.0
2008-07-30 10:25:00,35.06,35.3,35.03,35.3,611000.0,35.06,35.3,35.03,35.3,611000.0
2008-07-30 10:30:00,35.27,35.34,35.11,35.13,559000.0,35.27,35.34,35.11,35.13,559000.0
2008-07-30 10:35:00,35.13,35.25,35.13,35.21,489000.0,35.13,35.25,35.13,35.21,489000.0
2008-07-30 10:40:00,35.21,35.23,35.07,35.1,610000.0,35.21,35.23,35.07,35.1,610000.0
2008-07-30 10:45:00,35.07,35.16,35.03,35.07,253000.0,35.07,35.16,35.03,35.07,253000.0
2008-07-30 10:50:00,35.05,35.11,34.9,35.01,567000.0,35.05,35.11,34.9,35.01,567000.0
2008-07-30 10:55:00,35.07,35.07,34.86,34.9,572000.0,35.07,35.07,34.86,34.9,572000.0
2008-07-30 11:00:00,34.9,34.96,34.86,34.94,150000.0,34.9,34.96,34.86,34.94,150000.0
2008-07-30 11:05:00,34.91,34.99,34.9,34.92,219000.0,34.91,34.99,34.9,34.92,219000.0
2008-07-30 11:10:00,34.94,35.0,34.86,34.94,251000.0,34.94,35.0,34.86,34.94,251000.0
2008-07-30 11:15:00,34.94,35.0,34.88,34.94,298000.0,34.94,35.0,34.88,34.94,298000.0
2008-07-30 11:20:00,34.93,34.98,34.92,34.95,85000.0,34.93,34.98,34.92,34.95,85000.0
2008-07-30 11:25:00,34.96,34.99,34.93,34.99,166000.0,34.96,34.99,34.93,34.99,166000.0
2008-07-30 11:30:00,34.97,35.02,34.94,35.02,215000.0,34.97,35.02,34.94,35.02,215000.0
2008-07-30 11:35:00,35.02,35.08,35.01,35.07,310000.0,35.02,35.08,35.01,35.07,310000.0
2008-07-30 11:40:00,35.07,35.15,35.06,35.06,239000.0,35.07,35.15,35.06,35.06,239000.0
2008-07-30 11:45:00,35.07,35.16,35.07,35.13,141000.0,35.07,35.16,35.07,35.13,141000.0
2008-07-30 11:50:00,35.1,35.16,35.1,35.12,131000.0,35.1,35.16,35.1,35.12,131000.0
2008-07-30 11:55:00,35.14,35.15,35.07,35.1,200000.0,35.14,35.15,35.07,35.1,200000.0
2008-07-30 12:00:00,35.09,35.18,35.09,35.14,248000.0,35.09,35.18,35.09,35.14,248000.0
2008-07-30 12:05:00,35.15,35.16,35.08,35.11,143000.0,35.15,35.16,35.08,35.11,143000.0
2008-07-30 12:10:00,35.12,35.12,35.0,35.02,274000.0,35.12,35.12,35.0,35.02,274000.0
2008-07-30 12:15:00,35.03,35.04,34.86,34.86,321000.0,35.03,35.04,34.86,34.86,321000.0
2008-07-30 12:20:00,34.87,34.99,34.83,34.96,388000.0,34.87,34.99,34.83,34.96,388000.0
2008-07-30 12:25:00,34.96,34.98,34.89,34.95,141000.0,34.96,34.98,34.89,34.95,141000.0
2008-07-30 12:30:00,34.95,34.96,34.87,34.87,214000.0,34.95,34.96,34.87,34.87,214000.0
2008-07-30 12:35:00,34.86,34.88,34.7,34.72,461000.0,34.86,34.88,34.7,34.72,461000.0
2008-07-30 12:40:00,34.72,34.79,34.67,34.7,436000.0,34.72,34.79,34.67,34.7,436000.0
2008-07-30 12:45:00,34.7,34.7,34.52,34.57,354000.0,34.7,34.7,34.52,34.57,354000.0
2008-07-30 12:50:00,34.58,34.64,34.53,34.57,176000.0,34.58,34.64,34.53,34.57,176000.0
2008-07-30 12:55:00,34.57,34.63,34.54,34.57,147000.0,34.57,34.63,34.54,34.57,147000.0
2008-07-30 13:00:00,34.56,34.63,34.55,34.57,132000.0,34.56,34.63,34.55,34.57,132000.0
2008-07-30 13:05:00,34.57,34.6,34.53,34.6,120000.0,34.57,34.6,34.53,34.6,120000.0
2008-07-30 13:10:00,34.58,34.6,34.45,34.52,358000.0,34.58,34.6,34.45,34.52,358000.0
2008-07-30 13:15:00,34.52,34.58,34.46,34.51,188000.0,34.52,34.58,34.46,34.51,188000.0
2008-07-30 13:20:00,34.51,34.59,34.47,34.57,73000.0,34.51,34.59,34.47,34.57,73000.0
2008-07-30 13:25:00,34.59,34.65,34.55,34.59,166000.0,34.59,34.65,34.55,34.59,166000.0
2008-07-30 13:30:00,34.6,34.63,34.52,34.58,209000.0,34.6,34.63,34.52,34.58,209000.0
2008-07-30 13:35:00,34.58,34.62,34.56,34.61,85000.0,34.58,34.62,34.56,34.61,85000.0
2008-07-30 13:40:00,34.61,34.67,34.57,34.64,121000.0,34.61,34.67,34.57,34.64,121000.0
2008-07-30 13:45:00,34.64,34.65,34.6,34.63,126000.0,34.64,34.65,34.6,34.63,126000.0
2008-07-30 13:50:00,34.63,34.64,34.46,34.48,264000.0,34.63,34.64,34.46,34.48,264000.0
2008-07-30 13:55:00,34.48,34.6,34.48,34.59,197000.0,34.48,34.6,34.48,34.59,197000.0
2008-07-30 14:00:00,34.6,34.6,34.52,34.56,118000.0,34.6,34.6,34.52,34.56,118000.0
2008-07-30 14:05:00,34.57,34.57,34.44,34.5,306000.0,34.57,34.57,34.44,34.5,306000.0
2008-07-30 14:10:00,34.52,34.58,34.5,34.52,118000.0,34.52,34.58,34.5,34.52,118000.0
2008-07-30 14:15:00,34.53,34.6,34.49,34.49,114000.0,34.53,34.6,34.49,34.49,114000.0
2008-07-30 14:20:00,34.53,34.55,34.48,34.52,42000.0,34.53,34.55,34.48,34.52,42000.0
2008-07-30 14:25:00,34.53,34.74,34.49,34.74,269000.0,34.53,34.74,34.49,34.74,269000.0
2008-07-30 14:30:00,34.74,34.79,34.69,34.77,220000.0,34.74,34.79,34.69,34.77,220000.0
2008-07-30 14:35:00,34.77,34.79,34.71,34.74,163000.0,34.77,34.79,34.71,34.74,163000.0
2008-07-30 14:40:00,34.74,34.77,34.74,34.77,165000.0,34.74,34.77,34.74,34.77,165000.0
2008-07-30 14:45:00,34.76,34.77,34.71,34.71,117000.0,34.76,34.77,34.71,34.71,117000.0
2008-07-30 14:50:00,34.71,34.73,34.66,34.71,132000.0,34.71,34.73,34.66,34.71,132000.0
2008-07-30 14:55:00,34.72,34.77,34.68,34.77,93000.0,34.72,34.77,34.68,34.77,93000.0
2008-07-30 15:00:00,34.79,34.85,34.79,34.82,347000.0,34.79,34.85,34.79,34.82,347000.0
2008-07-30 15:05:00,34.8,34.85,34.55,34.61,441000.0,34.8,34.85,34.55,34.61,441000.0
2008-07-30 15:10:00,34.62,34.64,34.52,34.56,181000.0,34.62,34.64,34.52,34.56,181000.0
2008-07-30 15:15:00,34.56,34.61,34.55,34.61,106000.0,34.56,34.61,34.55,34.61,106000.0
2008-07-30 15:20:00,34.61,34.8,34.61,34.75,257000.0,34.61,34.8,34.61,34.75,257000.0
2008-07-30 15:25:00,34.77,34.85,34.74,34.85,126000.0,34.77,34.85,34.74,34.85,126000.0
2008-07-30 15:30:00,34.85,35.04,34.85,34.95,394000.0,34.85,35.04,34.85,34.95,394000.0
2008-07-30 15:35:00,34.93,35.04,34.88,34.99,327000.0,34.93,35.04,34.88,34.99,327000.0
2008-07-30 15:40:00,35.02,35.02,34.96,34.99,204000.0,35.02,35.02,34.96,34.99,204000.0
2008-07-30 15:45:00,34.99,35.02,34.95,34.98,324000.0,34.99,35.02,34.95,34.98,324000.0
2008-07-30 15:50:00,34.98,35.05,34.97,35.02,297000.0,34.98,35.05,34.97,35.02,297000.0
2008-07-30 15:55:00,35.03,35.05,34.98,35.02,433000.0,35.03,35.05,34.98,35.02,433000.0
2008-07-31 09:30:00,34.42,34.58,34.33,34.5,525000.0,34.42,34.58,34.33,34.5,525000.0
2008-07-31 09:35:00,34.52,34.55,34.17,34.27,525000.0,34.52,34.55,34.17,34.27,525000.0
2008-07-31 09:40:00,34.26,34.77,34.22,34.6,537000.0,34.26,34.77,34.22,34.6,537000.0
2008-07-31 09:45:00,34.6,34.78,34.5,34.6,596000.0,34.6,34.78,34.5,34.6,596000.0
2008-07-31 09:50:00,34.62,34.76,34.56,34.57,428000.0,34.62,34.76,34.56,34.57,428000.0
2008-07-31 09:55:00,34.62,34.76,34.57,34.73,247000.0,34.62,34.76,34.57,34.73,247000.0
2008-07-31 10:00:00,34.77,34.87,34.56,34.63,487000.0,34.77,34.87,34.56,34.63,487000.0
2008-07-31 10:05:00,34.58,34.65,34.42,34.49,816000.0,34.58,34.65,34.42,34.49,816000.0
2008-07-31 10:10:00,34.47,34.58,34.45,34.58,229000.0,34.47,34.58,34.45,34.58,229000.0
2008-07-31 10:15:00,34.59,34.7,34.57,34.65,215000.0,34.59,34.7,34.57,34.65,215000.0
2008-07-31 10:20:00,34.59,34.65,34.56,34.64,241000.0,34.59,34.65,34.56,34.64,241000.0
2008-07-31 10:25:00,34.65,34.99,34.64,34.95,522000.0,34.65,34.99,34.64,34.95,522000.0
2008-07-31 10:30:00,34.91,34.95,34.84,34.85,214000.0,34.91,34.95,34.84,34.85,214000.0
2008-07-31 10:35:00,34.83,34.9,34.8,34.87,213000.0,34.83,34.9,34.8,34.87,213000.0
2008-07-31 10:40:00,34.86,34.99,34.85,34.99,184000.0,34.86,34.99,34.85,34.99,184000.0
2008-07-31 10:45:00,34.96,35.2,34.96,35.1,571000.0,34.96,35.2,34.96,35.1,571000.0
2008-07-31 10:50:00,35.1,35.15,34.93,35.05,376000.0,35.1,35.15,34.93,35.05,376000.0
2008-07-31 10:55:00,35.05,35.1,34.96,34.98,153000.0,35.05,35.1,34.96,34.98,153000.0
2008-07-31 11:00:00,35.01,35.07,34.98,35.04,158000.0,35.01,35.07,34.98,35.04,158000.0
2008-07-31 11:05:00,35.04,35.09,34.98,34.99,249000.0,35.04,35.09,34.98,34.99,249000.0
2008-07-31 11:10:00,34.98,35.02,34.9,35.0,377000.0,34.98,35.02,34.9,35.0,377000.0
2008-07-31 11:15:00,35.0,35.08,34.99,35.03,63000.0,35.0,35.08,34.99,35.03,63000.0
2008-07-31 11:20:00,35.03,35.08,34.97,35.08,203000.0,35.03,35.08,34.97,35.08,203000.0
2008-07-31 11:25:00,35.05,35.07,34.86,34.86,307000.0,35.05,35.07,34.86,34.86,307000.0
2008-07-31 11:30:00,34.85,34.95,34.85,34.92,225000.0,34.85,34.95,34.85,34.92,225000.0
2008-07-31 11:35:00,34.91,34.94,34.87,34.89,62000.0,34.91,34.94,34.87,34.89,62000.0
2008-07-31 11:40:00,34.89,34.93,34.83,34.86,152000.0,34.89,34.93,34.83,34.86,152000.0
2008-07-31 11:45:00,34.87,34.87,34.75,34.79,306000.0,34.87,34.87,34.75,34.79,306000.0
2008-07-31 11:50:00,34.78,34.87,34.78,34.8,215000.0,34.78,34.87,34.78,34.8,215000.0
2008-07-31 11:55:00,34.82,34.94,34.82,34.89,162000.0,34.82,34.94,34.82,34.89,162000.0
2008-07-31 12:00:00,34.89,34.97,34.88,34.92,71000.0,34.89,34.97,34.88,34.92,71000.0
2008-07-31 12:05:00,34.93,34.99,34.92,34.96,67000.0,34.93,34.99,34.92,34.96,67000.0
2008-07-31 12:10:00,34.95,34.95,34.74,34.79,301000.0,34.95,34.95,34.74,34.79,301000.0
2008-07-31 12:15:00,34.81,34.84,34.6,34.62,366000.0,34.81,34.84,34.6,34.62,366000.0
2008-07-31 12:20:00,34.63,34.63,34.5,34.55,428000.0,34.63,34.63,34.5,34.55,428000.0
2008-07-31 12:25:00,34.54,34.68,34.53,34.67,338000.0,34.54,34.68,34.53,34.67,338000.0
2008-07-31 12:30:00,34.65,34.77,34.59,34.71,106000.0,34.65,34.77,34.59,34.71,106000.0
2008-07-31 12:35:00,34.74,34.75,34.64,34.72,111000.0,34.74,34.75,34.64,34.72,111000.0
2008-07-31 12:40:00,34.72,34.79,34.66,34.77,91000.0,34.72,34.79,34.66,34.77,91000.0
2008-07-31 12:45:00,34.77,34.81,34.73,34.73,34000.0,34.77,34.81,34.73,34.73,34000.0
2008-07-31 12:50:00,34.77,34.77,34.67,34.71,79000.0,34.77,34.77,34.67,34.71,79000.0
2008-07-31 12:55:00,34.71,34.71,34.61,34.61,77000.0,34.71,34.71,34.61,34.61,77000.0
2008-07-31 13:00:00,34.64,34.74,34.64,34.72,131000.0,34.64,34.74,34.64,34.72,131000.0
2008-07-31 13:05:00,34.7,34.75,34.7,34.74,81000.0,34.7,34.75,34.7,34.74,81000.0
2008-07-31 13:10:00,34.73,34.75,34.69,34.75,85000.0,34.73,34.75,34.69,34.75,85000.0
2008-07-31 13:15:00,34.77,34.88,34.75,34.75,156000.0,34.77,34.88,34.75,34.75,156000.0
2008-07-31 13:20:00,34.78,34.83,34.77,34.8,34000.0,34.78,34.83,34.77,34.8,34000.0
2008-07-31 13:25:00,34.81,34.81,34.72,34.72,109000.0,34.81,34.81,34.72,34.72,109000.0
2008-07-31 13:30:00,34.75,34.81,34.66,34.7,125000.0,34.75,34.81,34.66,34.7,125000.0
2008-07-31 13:35:00,34.7,34.75,34.68,34.7,166000.0,34.7,34.75,34.68,34.7,166000.0
2008-07-31 13:40:00,34.71,34.83,34.7,34.82,108000.0,34.71,34.83,34.7,34.82,108000.0
2008-07-31 13:45:00,34.83,34.83,34.75,34.77,50000.0,34.83,34.83,34.75,34.77,50000.0
2008-07-31 13:50:00,34.76,34.76,34.71,34.72,35000.0,34.76,34.76,34.71,34.72,35000.0
2008-07-31 13:55:00,34.74,34.75,34.7,34.73,56000.0,34.74,34.75,34.7,34.73,56000.0
2008-07-31 14:00:00,34.73,34.74,34.66,34.7,57000.0,34.73,34.74,34.66,34.7,57000.0
2008-07-31 14:05:00,34.71,34.78,34.71,34.74,103000.0,34.71,34.78,34.71,34.74,103000.0
2008-07-31 14:10:00,34.74,34.76,34.69,34.71,56000.0,34.74,34.76,34.69,34.71,56000.0
2008-07-31 14:15:00,34.73,34.83,34.71,34.8,147000.0,34.73,34.83,34.71,34.8,147000.0
2008-07-31 14:20:00,34.82,34.85,34.76,34.77,120000.0,34.82,34.85,34.76,34.77,120000.0
2008-07-31 14:25:00,34.78,34.82,34.71,34.75,70000.0,34.78,34.82,34.71,34.75,70000.0
2008-07-31 14:30:00,34.74,34.82,34.73,34.76,185000.0,34.74,34.82,34.73,34.76,185000.0
2008-07-31 14:35:00,34.77,34.82,34.74,34.82,74000.0,34.77,34.82,34.74,34.82,74000.0
2008-07-31 14:40:00,34.81,34.97,34.79,34.93,181000.0,34.81,34.97,34.79,34.93,181000.0
2008-07-31 14:45:00,34.94,35.0,34.9,34.97,229000.0,34.94,35.0,34.9,34.97,229000.0
2008-07-31 14:50:00,34.96,35.0,34.9,34.9,187000.0,34.96,35.0,34.9,34.9,187000.0
2008-07-31 14:55:00,34.91,34.97,34.86,34.91,222000.0,34.91,34.97,34.86,34.91,222000.0
2008-07-31 15:00:00,34.94,35.08,34.91,35.0,262000.0,34.94,35.08,34.91,35.0,262000.0
2008-07-31 15:05:00,34.99,35.0,34.95,34.95,135000.0,34.99,35.0,34.95,34.95,135000.0
2008-07-31 15:10:00,34.95,35.08,34.94,35.08,223000.0,34.95,35.08,34.94,35.08,223000.0
2008-07-31 15:15:00,35.08,35.08,34.95,34.99,320000.0,35.08,35.08,34.95,34.99,320000.0
2008-07-31 15:20:00,34.99,34.99,34.91,34.94,181000.0,34.99,34.99,34.91,34.94,181000.0
2008-07-31 15:25:00,34.93,34.96,34.85,34.92,223000.0,34.93,34.96,34.85,34.92,223000.0
2008-07-31 15:30:00,34.93,34.98,34.9,34.95,248000.0,34.93,34.98,34.9,34.95,248000.0
2008-07-31 15:35:00,34.93,34.95,34.63,34.68,346000.0,34.93,34.95,34.63,34.68,346000.0
2008-07-31 15:40:00,34.69,34.84,34.66,34.72,406000.0,34.69,34.84,34.66,34.72,406000.0
2008-07-31 15:45:00,34.71,34.79,34.67,34.72,155000.0,34.71,34.79,34.67,34.72,155000.0
2008-07-31 15:50:00,34.73,34.78,34.64,34.67,419000.0,34.73,34.78,34.64,34.67,419000.0
2008-07-31 15:55:00,34.67,34.73,34.65,34.71,325000.0,34.67,34.73,34.65,34.71,325000.0
2008-08-01 09:30:00,34.72,34.72,34.26,34.31,665000.0,34.72,34.72,34.26,34.31,665000.0
2008-08-01 09:35:00,34.26,34.45,34.24,34.39,351000.0,34.26,34.45,34.24,34.39,351000.0
2008-08-01 09:40:00,34.44,34.5,34.32,34.32,235000.0,34.44,34.5,34.32,34.32,235000.0
2008-08-01 09:45:00,34.32,34.39,34.13,34.2,428000.0,34.32,34.39,34.13,34.2,428000.0
2008-08-01 09:50:00,34.23,34.27,34.1,34.24,322000.0,34.23,34.27,34.1,34.24,322000.0
2008-08-01 09:55:00,34.22,34.35,34.22,34.34,289000.0,34.22,34.35,34.22,34.34,289000.0
2008-08-01 10:00:00,34.35,34.4,34.23,34.23,371000.0,34.35,34.4,34.23,34.23,371000.0
2008-08-01 10:05:00,34.25,34.28,34.05,34.2,377000.0,34.25,34.28,34.05,34.2,377000.0
2008-08-01 10:10:00,34.21,34.21,34.09,34.15,189000.0,34.21,34.21,34.09,34.15,189000.0
2008-08-01 10:15:00,34.14,34.2,34.09,34.13,221000.0,34.14,34.2,34.09,34.13,221000.0
2008-08-01 10:20:00,34.14,34.24,34.11,34.11,165000.0,34.14,34.24,34.11,34.11,165000.0
2008-08-01 10:25:00,34.11,34.21,34.11,34.14,146000.0,34.11,34.21,34.11,34.14,146000.0
2008-08-01 10:30:00,34.13,34.26,34.11,34.24,225000.0,34.13,34.26,34.11,34.24,225000.0
2008-08-01 10:35:00,34.27,34.27,34.14,34.18,209000.0,34.27,34.27,34.14,34.18,209000.0
2008-08-01 10:40:00,34.18,34.23,34.12,34.19,212000.0,34.18,34.23,34.12,34.19,212000.0
2008-08-01 10:45:00,34.22,34.38,34.2,34.33,276000.0,34.22,34.38,34.2,34.33,276000.0
2008-08-01 10:50:00,34.35,34.35,34.24,34.33,158000.0,34.35,34.35,34.24,34.33,158000.0
2008-08-01 10:55:00,34.32,34.4,34.27,34.36,312000.0,34.32,34.4,34.27,34.36,312000.0
2008-08-01 11:00:00,34.37,34.4,34.27,34.27,182000.0,34.37,34.4,34.27,34.27,182000.0
2008-08-01 11:05:00,34.26,34.31,34.24,34.31,91000.0,34.26,34.31,34.24,34.31,91000.0
2008-08-01 11:10:00,34.32,34.39,34.25,34.35,117000.0,34.32,34.39,34.25,34.35,117000.0
2008-08-01 11:15:00,34.36,34.4,34.36,34.39,161000.0,34.36,34.4,34.36,34.39,161000.0
2008-08-01 11:20:00,34.4,34.4,34.28,34.34,136000.0,34.4,34.4,34.28,34.34,136000.0
2008-08-01 11:25:00,34.32,34.36,34.3,34.31,61000.0,34.32,34.36,34.3,34.31,61000.0
2008-08-01 11:30:00,34.34,34.4,34.31,34.39,149000.0,34.34,34.4,34.31,34.39,149000.0
2008-08-01 11:35:00,34.35,34.41,34.31,34.41,146000.0,34.35,34.41,34.31,34.41,146000.0
2008-08-01 11:40:00,34.42,34.45,34.4,34.45,137000.0,34.42,34.45,34.4,34.45,137000.0
2008-08-01 11:45:00,34.45,34.46,34.37,34.41,171000.0,34.45,34.46,34.37,34.41,171000.0
2008-08-01 11:50:00,34.42,34.49,34.41,34.46,183000.0,34.42,34.49,34.41,34.46,183000.0
2008-08-01 11:55:00,34.48,34.49,34.42,34.44,153000.0,34.48,34.49,34.42,34.44,153000.0
2008-08-01 12:00:00,34.45,34.48,34.42,34.45,175000.0,34.45,34.48,34.42,34.45,175000.0
2008-08-01 12:05:00,34.45,34.49,34.44,34.47,181000.0,34.45,34.49,34.44,34.47,181000.0
2008-08-01 12:10:00,34.46,34.49,34.4,34.4,152000.0,34.46,34.49,34.4,34.4,152000.0
2008-08-01 12:15:00,34.4,34.44,34.36,34.39,185000.0,34.4,34.44,34.36,34.39,185000.0
2008-08-01 12:20:00,34.39,34.5,34.37,34.45,246000.0,34.39,34.5,34.37,34.45,246000.0
2008-08-01 12:25:00,34.46,34.48,34.41,34.47,158000.0,34.46,34.48,34.41,34.47,158000.0
2008-08-01 12:30:00,34.45,34.46,34.35,34.4,195000.0,34.45,34.46,34.35,34.4,195000.0
2008-08-01 12:35:00,34.39,34.44,34.38,34.4,68000.0,34.39,34.44,34.38,34.4,68000.0
2008-08-01 12:40:00,34.4,34.43,34.36,34.4,134000.0,34.4,34.43,34.36,34.4,134000.0
2008-08-01 12:45:00,34.43,34.45,34.38,34.39,66000.0,34.43,34.45,34.38,34.39,66000.0
2008-08-01 12:50:00,34.39,34.4,34.25,34.29,161000.0,34.39,34.4,34.25,34.29,161000.0
2008-08-01 12:55:00,34.29,34.35,34.25,34.26,120000.0,34.29,34.35,34.25,34.26,120000.0
2008-08-01 13:00:00,34.26,34.34,34.24,34.25,85000.0,34.26,34.34,34.24,34.25,85000.0
2008-08-01 13:05:00,34.25,34.31,34.23,34.26,117000.0,34.25,34.31,34.23,34.26,117000.0
2008-08-01 13:10:00,34.25,34.31,34.24,34.24,205000.0,34.25,34.31,34.24,34.24,205000.0
2008-08-01 13:15:00,34.23,34.32,34.22,34.32,205000.0,34.23,34.32,34.22,34.32,205000.0
2008-08-01 13:20:00,34.31,34.32,34.26,34.29,42000.0,34.31,34.32,34.26,34.29,42000.0
2008-08-01 13:25:00,34.29,34.33,34.29,34.31,55000.0,34.29,34.33,34.29,34.31,55000.0
2008-08-01 13:30:00,34.32,34.38,34.3,34.36,198000.0,34.32,34.38,34.3,34.36,198000.0
2008-08-01 13:35:00,34.35,34.41,34.34,34.37,114000.0,34.35,34.41,34.34,34.37,114000.0
2008-08-01 13:40:00,34.4,34.4,34.35,34.36,61000.0,34.4,34.4,34.35,34.36,61000.0
2008-08-01 13:45:00,34.38,34.39,34.35,34.36,41000.0,34.38,34.39,34.35,34.36,41000.0
2008-08-01 13:50:00,34.38,34.42,34.37,34.37,137000.0,34.38,34.42,34.37,34.37,137000.0
2008-08-01 13:55:00,34.36,34.37,34.27,34.27,109000.0,34.36,34.37,34.27,34.27,109000.0
2008-08-01 14:00:00,34.28,34.31,34.2,34.26,172000.0,34.28,34.31,34.2,34.26,172000.0
2008-08-01 14:05:00,34.23,34.3,34.22,34.25,97000.0,34.23,34.3,34.22,34.25,97000.0
2008-08-01 14:10:00,34.23,34.26,34.13,34.15,353000.0,34.23,34.26,34.13,34.15,353000.0
2008-08-01 14:15:00,34.17,34.27,34.14,34.25,239000.0,34.17,34.27,34.14,34.25,239000.0
2008-08-01 14:20:00,34.23,34.27,34.2,34.21,104000.0,34.23,34.27,34.2,34.21,104000.0
2008-08-01 14:25:00,34.21,34.24,34.2,34.24,43000.0,34.21,34.24,34.2,34.24,43000.0
2008-08-01 14:30:00,34.24,34.25,34.17,34.21,46000.0,34.24,34.25,34.17,34.21,46000.0
2008-08-01 14:35:00,34.2,34.21,34.17,34.17,29000.0,34.2,34.21,34.17,34.17,29000.0
2008-08-01 14:40:00,34.17,34.27,34.12,34.21,321000.0,34.17,34.27,34.12,34.21,321000.0
2008-08-01 14:45:00,34.23,34.26,34.17,34.26,123000.0,34.23,34.26,34.17,34.26,123000.0
2008-08-01 14:50:00,34.26,34.26,34.19,34.21,94000.0,34.26,34.26,34.19,34.21,94000.0
2008-08-01 14:55:00,34.24,34.3,34.21,34.24,117000.0,34.24,34.3,34.21,34.24,117000.0
2008-08-01 15:00:00,34.23,34.32,34.18,34.22,254000.0,34.23,34.32,34.18,34.22,254000.0
2008-08-01 15:05:00,34.2,34.21,34.13,34.2,111000.0,34.2,34.21,34.13,34.2,111000.0
2008-08-01 15:10:00,34.2,34.24,34.19,34.2,94000.0,34.2,34.24,34.19,34.2,94000.0
2008-08-01 15:15:00,34.2,34.24,34.18,34.24,88000.0,34.2,34.24,34.18,34.24,88000.0
2008-08-01 15:20:00,34.23,34.29,34.22,34.27,42000.0,34.23,34.29,34.22,34.27,42000.0
2008-08-01 15:25:00,34.3,34.3,34.24,34.26,59000.0,34.3,34.3,34.24,34.26,59000.0
2008-08-01 15:30:00,34.24,34.3,34.22,34.27,106000.0,34.24,34.3,34.22,34.27,106000.0
2008-08-01 15:35:00,34.29,34.38,34.28,34.35,187000.0,34.29,34.38,34.28,34.35,187000.0
2008-08-01 15:40:00,34.35,34.39,34.3,34.38,281000.0,34.35,34.39,34.3,34.38,281000.0
2008-08-01 15:45:00,34.36,34.45,34.36,34.4,525000.0,34.36,34.45,34.36,34.4,525000.0
2008-08-01 15:50:00,34.4,34.47,34.36,34.46,265000.0,34.4,34.47,34.36,34.46,265000.0
2008-08-01 15:55:00,34.46,34.47,34.39,34.42,304000.0,34.46,34.47,34.39,34.42,304000.0
2008-08-04 09:30:00,34.04,34.12,33.78,33.9,574000.0,34.04,34.12,33.78,33.9,574000.0
2008-08-04 09:35:00,33.89,33.99,33.85,33.92,501000.0,33.89,33.99,33.85,33.92,501000.0
2008-08-04 09:40:00,33.93,34.02,33.9,33.93,368000.0,33.93,34.02,33.9,33.93,368000.0
2008-08-04 09:45:00,33.91,34.04,33.85,34.04,255000.0,33.91,34.04,33.85,34.04,255000.0
2008-08-04 09:50:00,34.04,34.05,33.97,34.03,279000.0,34.04,34.05,33.97,34.03,279000.0
2008-08-04 09:55:00,34.05,34.2,34.0,34.18,381000.0,34.05,34.2,34.0,34.18,381000.0
2008-08-04 10:00:00,34.19,34.24,34.08,34.16,167000.0,34.19,34.24,34.08,34.16,167000.0
2008-08-04 10:05:00,34.17,34.35,34.17,34.31,301000.0,34.17,34.35,34.17,34.31,301000.0
2008-08-04 10:10:00,34.31,34.31,34.12,34.12,287000.0,34.31,34.31,34.12,34.12,287000.0
2008-08-04 10:15:00,34.12,34.17,34.07,34.12,201000.0,34.12,34.17,34.07,34.12,201000.0
2008-08-04 10:20:00,34.14,34.27,34.12,34.16,147000.0,34.14,34.27,34.12,34.16,147000.0
2008-08-04 10:25:00,34.17,34.25,34.17,34.24,63000.0,34.17,34.25,34.17,34.24,63000.0
2008-08-04 10:30:00,34.22,34.24,34.17,34.17,74000.0,34.22,34.24,34.17,34.17,74000.0
2008-08-04 10:35:00,34.16,34.22,34.05,34.05,206000.0,34.16,34.22,34.05,34.05,206000.0
2008-08-04 10:40:00,34.03,34.18,34.03,34.11,149000.0,34.03,34.18,34.03,34.11,149000.0
2008-08-04 10:45:00,34.09,34.11,34.03,34.09,143000.0,34.09,34.11,34.03,34.09,143000.0
2008-08-04 10:50:00,34.1,34.11,33.89,33.91,273000.0,34.1,34.11,33.89,33.91,273000.0
2008-08-04 10:55:00,33.91,33.91,33.84,33.87,187000.0,33.91,33.91,33.84,33.87,187000.0
2008-08-04 11:00:00,33.87,33.94,33.86,33.94,233000.0,33.87,33.94,33.86,33.94,233000.0
2008-08-04 11:05:00,33.94,33.95,33.88,33.88,285000.0,33.94,33.95,33.88,33.88,285000.0
2008-08-04 11:10:00,33.88,33.89,33.73,33.83,403000.0,33.88,33.89,33.73,33.83,403000.0
2008-08-04 11:15:00,33.8,33.86,33.78,33.79,169000.0,33.8,33.86,33.78,33.79,169000.0
2008-08-04 11:20:00,33.78,33.82,33.7,33.7,152000.0,33.78,33.82,33.7,33.7,152000.0
2008-08-04 11:25:00,33.72,33.77,33.65,33.66,391000.0,33.72,33.77,33.65,33.66,391000.0
2008-08-04 11:30:00,33.69,33.8,33.66,33.74,315000.0,33.69,33.8,33.66,33.74,315000.0
2008-08-04 11:35:00,33.77,33.8,33.71,33.77,200000.0,33.77,33.8,33.71,33.77,200000.0
2008-08-04 11:40:00,33.76,33.94,33.74,33.92,424000.0,33.76,33.94,33.74,33.92,424000.0
2008-08-04 11:45:00,33.92,33.92,33.83,33.88,191000.0,33.92,33.92,33.83,33.88,191000.0
2008-08-04 11:50:00,33.86,33.89,33.75,33.8,188000.0,33.86,33.89,33.75,33.8,188000.0
2008-08-04 11:55:00,33.81,33.81,33.72,33.78,373000.0,33.81,33.81,33.72,33.78,373000.0
2008-08-04 12:00:00,33.75,33.77,33.66,33.72,145000.0,33.75,33.77,33.66,33.72,145000.0
2008-08-04 12:05:00,33.73,33.73,33.61,33.67,300000.0,33.73,33.73,33.61,33.67,300000.0
2008-08-04 12:10:00,33.65,33.72,33.65,33.7,143000.0,33.65,33.72,33.65,33.7,143000.0
2008-08-04 12:15:00,33.68,33.76,33.67,33.72,238000.0,33.68,33.76,33.67,33.72,238000.0
2008-08-04 12:20:00,33.73,33.78,33.7,33.7,53000.0,33.73,33.78,33.7,33.7,53000.0
2008-08-04 12:25:00,33.7,33.75,33.68,33.68,102000.0,33.7,33.75,33.68,33.68,102000.0
2008-08-04 12:30:00,33.7,33.76,33.66,33.74,157000.0,33.7,33.76,33.66,33.74,157000.0
2008-08-04 12:35:00,33.74,33.75,33.69,33.73,130000.0,33.74,33.75,33.69,33.73,130000.0
2008-08-04 12:40:00,33.71,33.72,33.69,33.7,84000.0,33.71,33.72,33.69,33.7,84000.0
2008-08-04 12:45:00,33.71,33.72,33.61,33.61,109000.0,33.71,33.72,33.61,33.61,109000.0
2008-08-04 12:50:00,33.62,33.69,33.6,33.63,248000.0,33.62,33.69,33.6,33.63,248000.0
2008-08-04 12:55:00,33.61,33.63,33.54,33.56,294000.0,33.61,33.63,33.54,33.56,294000.0
2008-08-04 13:00:00,33.56,33.57,33.41,33.45,355000.0,33.56,33.57,33.41,33.45,355000.0
2008-08-04 13:05:00,33.45,33.55,33.44,33.51,196000.0,33.45,33.55,33.44,33.51,196000.0
2008-08-04 13:10:00,33.52,33.53,33.48,33.51,45000.0,33.52,33.53,33.48,33.51,45000.0
2008-08-04 13:15:00,33.49,33.53,33.44,33.44,79000.0,33.49,33.53,33.44,33.44,79000.0
2008-08-04 13:20:00,33.44,33.45,33.37,33.4,212000.0,33.44,33.45,33.37,33.4,212000.0
2008-08-04 13:25:00,33.37,33.41,33.34,33.34,84000.0,33.37,33.41,33.34,33.34,84000.0
2008-08-04 13:30:00,33.34,33.42,33.32,33.33,131000.0,33.34,33.42,33.32,33.33,131000.0
2008-08-04 13:35:00,33.34,33.38,33.29,33.33,269000.0,33.34,33.38,33.29,33.33,269000.0
2008-08-04 13:40:00,33.34,33.36,33.18,33.19,367000.0,33.34,33.36,33.18,33.19,367000.0
2008-08-04 13:45:00,33.18,33.24,33.15,33.22,109000.0,33.18,33.24,33.15,33.22,109000.0
2008-08-04 13:50:00,33.24,33.25,33.2,33.22,133000.0,33.24,33.25,33.2,33.22,133000.0
2008-08-04 13:55:00,33.23,33.23,33.19,33.19,195000.0,33.23,33.23,33.19,33.19,195000.0
2008-08-04 14:00:00,33.21,33.27,33.18,33.27,111000.0,33.21,33.27,33.18,33.27,111000.0
2008-08-04 14:05:00,33.28,33.33,33.24,33.27,205000.0,33.28,33.33,33.24,33.27,205000.0
2008-08-04 14:10:00,33.27,33.34,33.26,33.29,74000.0,33.27,33.34,33.26,33.29,74000.0
2008-08-04 14:15:00,33.3,33.33,33.25,33.31,118000.0,33.3,33.33,33.25,33.31,118000.0
2008-08-04 14:20:00,33.32,33.48,33.29,33.45,318000.0,33.32,33.48,33.29,33.45,318000.0
2008-08-04 14:25:00,33.45,33.47,33.39,33.45,97000.0,33.45,33.47,33.39,33.45,97000.0
2008-08-04 14:30:00,33.46,33.5,33.44,33.46,155000.0,33.46,33.5,33.44,33.46,155000.0
2008-08-04 14:35:00,33.45,33.46,33.37,33.41,190000.0,33.45,33.46,33.37,33.41,190000.0
2008-08-04 14:40:00,33.39,33.41,33.38,33.41,63000.0,33.39,33.41,33.38,33.41,63000.0
2008-08-04 14:45:00,33.42,33.49,33.41,33.44,146000.0,33.42,33.49,33.41,33.44,146000.0
2008-08-04 14:50:00,33.44,33.46,33.31,33.36,160000.0,33.44,33.46,33.31,33.36,160000.0
2008-08-04 14:55:00,33.36,33.4,33.3,33.32,229000.0,33.36,33.4,33.3,33.32,229000.0
2008-08-04 15:00:00,33.32,33.34,33.28,33.3,90000.0,33.32,33.34,33.28,33.3,90000.0
2008-08-04 15:05:00,33.29,33.3,33.2,33.22,217000.0,33.29,33.3,33.2,33.22,217000.0
2008-08-04 15:10:00,33.22,33.22,33.1,33.17,322000.0,33.22,33.22,33.1,33.17,322000.0
2008-08-04 15:15:00,33.17,33.24,33.13,33.16,398000.0,33.17,33.24,33.13,33.16,398000.0
2008-08-04 15:20:00,33.15,33.17,33.1,33.16,165000.0,33.15,33.17,33.1,33.16,165000.0
2008-08-04 15:25:00,33.17,33.24,33.17,33.23,200000.0,33.17,33.24,33.17,33.23,200000.0
2008-08-04 15:30:00,33.21,33.29,33.18,33.29,281000.0,33.21,33.29,33.18,33.29,281000.0
2008-08-04 15:35:00,33.29,33.29,33.2,33.26,123000.0,33.29,33.29,33.2,33.26,123000.0
2008-08-04 15:40:00,33.23,33.25,33.12,33.18,327000.0,33.23,33.25,33.12,33.18,327000.0
2008-08-04 15:45:00,33.18,33.19,33.04,33.11,433000.0,33.18,33.19,33.04,33.11,433000.0
2008-08-04 15:50:00,33.12,33.13,33.05,33.08,468000.0,33.12,33.13,33.05,33.08,468000.0
2008-08-04 15:55:00,33.09,33.14,32.98,33.0,950000.0,33.09,33.14,32.98,33.0,950000.0
2008-08-05 09:30:00,33.3,33.45,33.02,33.05,1020000.0,33.3,33.45,33.02,33.05,1020000.0
2008-08-05 09:35:00,33.05,33.12,32.86,32.93,846000.0,33.05,33.12,32.86,32.93,846000.0
2008-08-05 09:40:00,32.92,33.09,32.9,33.09,360000.0,32.92,33.09,32.9,33.09,360000.0
2008-08-05 09:45:00,33.07,33.16,33.05,33.11,481000.0,33.07,33.16,33.05,33.11,481000.0
2008-08-05 09:50:00,33.14,33.23,32.94,33.04,481000.0,33.14,33.23,32.94,33.04,481000.0
2008-08-05 09:55:00,33.06,33.17,33.0,33.12,320000.0,33.06,33.17,33.0,33.12,320000.0
2008-08-05 10:00:00,33.1,33.14,32.86,33.04,871000.0,33.1,33.14,32.86,33.04,871000.0
2008-08-05 10:05:00,33.05,33.08,32.76,32.94,920000.0,33.05,33.08,32.76,32.94,920000.0
2008-08-05 10:10:00,32.94,33.15,32.83,33.09,427000.0,32.94,33.15,32.83,33.09,427000.0
2008-08-05 10:15:00,33.1,33.14,33.03,33.09,262000.0,33.1,33.14,33.03,33.09,262000.0
2008-08-05 10:20:00,33.08,33.18,33.0,33.06,597000.0,33.08,33.18,33.0,33.06,597000.0
2008-08-05 10:25:00,33.03,33.06,32.84,32.88,527000.0,33.03,33.06,32.84,32.88,527000.0
2008-08-05 10:30:00,32.9,33.05,32.9,32.98,217000.0,32.9,33.05,32.9,32.98,217000.0
2008-08-05 10:35:00,32.98,33.0,32.94,32.97,124000.0,32.98,33.0,32.94,32.97,124000.0
2008-08-05 10:40:00,32.96,33.04,32.94,32.94,269000.0,32.96,33.04,32.94,32.94,269000.0
2008-08-05 10:45:00,32.94,33.02,32.94,32.97,144000.0,32.94,33.02,32.94,32.97,144000.0
2008-08-05 10:50:00,32.97,33.0,32.95,32.99,135000.0,32.97,33.0,32.95,32.99,135000.0
2008-08-05 10:55:00,33.01,33.02,32.95,32.98,258000.0,33.01,33.02,32.95,32.98,258000.0
2008-08-05 11:00:00,33.0,33.08,33.0,33.01,154000.0,33.0,33.08,33.0,33.01,154000.0
2008-08-05 11:05:00,33.01,33.03,32.95,33.01,189000.0,33.01,33.03,32.95,33.01,189000.0
2008-08-05 11:10:00,33.0,33.0,32.95,32.98,136000.0,33.0,33.0,32.95,32.98,136000.0
2008-08-05 11:15:00,32.98,33.02,32.96,32.98,240000.0,32.98,33.02,32.96,32.98,240000.0
2008-08-05 11:20:00,32.96,33.05,32.92,33.0,222000.0,32.96,33.05,32.92,33.0,222000.0
2008-08-05 11:25:00,33.01,33.1,33.01,33.07,219000.0,33.01,33.1,33.01,33.07,219000.0
2008-08-05 11:30:00,33.09,33.15,33.05,33.1,220000.0,33.09,33.15,33.05,33.1,220000.0
2008-08-05 11:35:00,33.1,33.24,33.09,33.22,246000.0,33.1,33.24,33.09,33.22,246000.0
2008-08-05 11:40:00,33.2,33.2,33.14,33.17,522000.0,33.2,33.2,33.14,33.17,522000.0
2008-08-05 11:45:00,33.19,33.26,33.17,33.23,310000.0,33.19,33.26,33.17,33.23,310000.0
2008-08-05 11:50:00,33.24,33.24,33.16,33.17,256000.0,33.24,33.24,33.16,33.17,256000.0
2008-08-05 11:55:00,33.18,33.2,33.15,33.18,94000.0,33.18,33.2,33.15,33.18,94000.0
2008-08-05 12:00:00,33.18,33.18,33.05,33.07,140000.0,33.18,33.18,33.05,33.07,140000.0
2008-08-05 12:05:00,33.07,33.16,33.07,33.12,148000.0,33.07,33.16,33.07,33.12,148000.0
2008-08-05 12:10:00,33.12,33.17,33.11,33.14,61000.0,33.12,33.17,33.11,33.14,61000.0
2008-08-05 12:15:00,33.15,33.21,33.15,33.18,142000.0,33.15,33.21,33.15,33.18,142000.0
2008-08-05 12:20:00,33.2,33.21,33.16,33.18,47000.0,33.2,33.21,33.16,33.18,47000.0
2008-08-05 12:25:00,33.18,33.28,33.17,33.24,144000.0,33.18,33.28,33.17,33.24,144000.0
2008-08-05 12:30:00,33.26,33.27,33.24,33.27,57000.0,33.26,33.27,33.24,33.27,57000.0
2008-08-05 12:35:00,33.25,33.38,33.25,33.29,271000.0,33.25,33.38,33.25,33.29,271000.0
2008-08-05 12:40:00,33.28,33.31,33.23,33.23,246000.0,33.28,33.31,33.23,33.23,246000.0
2008-08-05 12:45:00,33.22,33.27,33.19,33.27,79000.0,33.22,33.27,33.19,33.27,79000.0
2008-08-05 12:50:00,33.25,33.3,33.2,33.25,85000.0,33.25,33.3,33.2,33.25,85000.0
2008-08-05 12:55:00,33.25,33.29,33.25,33.27,40000.0,33.25,33.29,33.25,33.27,40000.0
2008-08-05 13:00:00,33.26,33.27,33.17,33.17,158000.0,33.26,33.27,33.17,33.17,158000.0
2008-08-05 13:05:00,33.18,33.2,33.07,33.07,224000.0,33.18,33.2,33.07,33.07,224000.0
2008-08-05 13:10:00,33.07,33.07,32.93,32.95,200000.0,33.07,33.07,32.93,32.95,200000.0
2008-08-05 13:15:00,32.96,32.97,32.84,32.84,260000.0,32.96,32.97,32.84,32.84,260000.0
2008-08-05 13:20:00,32.84,32.92,32.84,32.9,104000.0,32.84,32.92,32.84,32.9,104000.0
2008-08-05 13:25:00,32.9,32.98,32.87,32.98,221000.0,32.9,32.98,32.87,32.98,221000.0
2008-08-05 13:30:00,32.98,33.02,32.91,32.96,96000.0,32.98,33.02,32.91,32.96,96000.0
2008-08-05 13:35:00,32.97,32.99,32.96,32.99,11000.0,32.97,32.99,32.96,32.99,11000.0
2008-08-05 13:40:00,32.96,33.04,32.96,32.99,58000.0,32.96,33.04,32.96,32.99,58000.0
2008-08-05 13:45:00,32.99,33.02,32.96,32.96,73000.0,32.99,33.02,32.96,32.96,73000.0
2008-08-05 13:50:00,32.98,32.99,32.87,32.87,101000.0,32.98,32.99,32.87,32.87,101000.0
2008-08-05 13:55:00,32.87,32.9,32.81,32.83,154000.0,32.87,32.9,32.81,32.83,154000.0
2008-08-05 14:00:00,32.83,32.9,32.82,32.9,133000.0,32.83,32.9,32.82,32.9,133000.0
2008-08-05 14:05:00,32.87,32.95,32.86,32.9,178000.0,32.87,32.95,32.86,32.9,178000.0
2008-08-05 14:10:00,32.89,32.91,32.8,32.81,275000.0,32.89,32.91,32.8,32.81,275000.0
2008-08-05 14:15:00,32.84,32.97,32.7,32.75,479000.0,32.84,32.97,32.7,32.75,479000.0
2008-08-05 14:20:00,32.76,32.79,32.56,32.61,635000.0,32.76,32.79,32.56,32.61,635000.0
2008-08-05 14:25:00,32.6,32.7,32.6,32.7,234000.0,32.6,32.7,32.6,32.7,234000.0
2008-08-05 14:30:00,32.69,32.74,32.61,32.65,426000.0,32.69,32.74,32.61,32.65,426000.0
2008-08-05 14:35:00,32.67,32.69,32.45,32.52,557000.0,32.67,32.69,32.45,32.52,557000.0
2008-08-05 14:40:00,32.51,32.69,32.48,32.67,372000.0,32.51,32.69,32.48,32.67,372000.0
2008-08-05 14:45:00,32.68,32.73,32.65,32.69,275000.0,32.68,32.73,32.65,32.69,275000.0
2008-08-05 14:50:00,32.7,32.71,32.64,32.71,156000.0,32.7,32.71,32.64,32.71,156000.0
2008-08-05 14:55:00,32.71,32.74,32.67,32.7,177000.0,32.71,32.74,32.67,32.7,177000.0
2008-08-05 15:00:00,32.7,32.87,32.7,32.87,313000.0,32.7,32.87,32.7,32.87,313000.0
2008-08-05 15:05:00,32.87,32.93,32.8,32.82,302000.0,32.87,32.93,32.8,32.82,302000.0
2008-08-05 15:10:00,32.82,32.86,32.67,32.72,388000.0,32.82,32.86,32.67,32.72,388000.0
2008-08-05 15:15:00,32.72,32.82,32.67,32.8,177000.0,32.72,32.82,32.67,32.8,177000.0
2008-08-05 15:20:00,32.82,32.84,32.77,32.77,143000.0,32.82,32.84,32.77,32.77,143000.0
2008-08-05 15:25:00,32.78,32.8,32.72,32.8,178000.0,32.78,32.8,32.72,32.8,178000.0
2008-08-05 15:30:00,32.81,32.83,32.73,32.78,169000.0,32.81,32.83,32.73,32.78,169000.0
2008-08-05 15:35:00,32.75,32.9,32.73,32.85,160000.0,32.75,32.9,32.73,32.85,160000.0
2008-08-05 15:40:00,32.87,33.0,32.85,32.98,293000.0,32.87,33.0,32.85,32.98,293000.0
2008-08-05 15:45:00,33.0,33.06,32.97,33.05,294000.0,33.0,33.06,32.97,33.05,294000.0
2008-08-05 15:50:00,33.05,33.09,32.97,32.97,356000.0,33.05,33.09,32.97,32.97,356000.0
2008-08-05 15:55:00,32.98,33.04,32.94,33.02,402000.0,32.98,33.04,32.94,33.02,402000.0
2008-08-06 09:30:00,33.04,33.24,32.78,33.24,414000.0,33.04,33.24,32.78,33.24,414000.0
2008-08-06 09:35:00,33.23,33.33,33.15,33.2,415000.0,33.23,33.33,33.15,33.2,415000.0
2008-08-06 09:40:00,33.19,33.34,33.15,33.17,400000.0,33.19,33.34,33.15,33.17,400000.0
2008-08-06 09:45:00,33.15,33.26,33.1,33.18,310000.0,33.15,33.26,33.1,33.18,310000.0
2008-08-06 09:50:00,33.17,33.47,33.16,33.46,612000.0,33.17,33.47,33.16,33.46,612000.0
2008-08-06 09:55:00,33.46,33.74,33.46,33.61,714000.0,33.46,33.74,33.46,33.61,714000.0
2008-08-06 10:00:00,33.61,33.64,33.29,33.35,444000.0,33.61,33.64,33.29,33.35,444000.0
2008-08-06 10:05:00,33.32,33.5,33.32,33.47,188000.0,33.32,33.5,33.32,33.47,188000.0
2008-08-06 10:10:00,33.45,33.47,33.35,33.45,124000.0,33.45,33.47,33.35,33.45,124000.0
2008-08-06 10:15:00,33.45,33.45,33.24,33.35,240000.0,33.45,33.45,33.24,33.35,240000.0
2008-08-06 10:20:00,33.35,33.41,33.34,33.35,222000.0,33.35,33.41,33.34,33.35,222000.0
2008-08-06 10:25:00,33.35,33.4,33.32,33.33,185000.0,33.35,33.4,33.32,33.33,185000.0
2008-08-06 10:30:00,33.33,33.39,33.25,33.37,265000.0,33.33,33.39,33.25,33.37,265000.0
2008-08-06 10:35:00,33.38,33.5,33.3,33.45,316000.0,33.38,33.5,33.3,33.45,316000.0
2008-08-06 10:40:00,33.44,33.45,33.36,33.41,159000.0,33.44,33.45,33.36,33.41,159000.0
2008-08-06 10:45:00,33.41,33.54,33.38,33.45,306000.0,33.41,33.54,33.38,33.45,306000.0
2008-08-06 10:50:00,33.45,33.48,33.37,33.4,67000.0,33.45,33.48,33.37,33.4,67000.0
2008-08-06 10:55:00,33.42,33.6,33.4,33.59,246000.0,33.42,33.6,33.4,33.59,246000.0
2008-08-06 11:00:00,33.6,33.62,33.52,33.55,102000.0,33.6,33.62,33.52,33.55,102000.0
2008-08-06 11:05:00,33.55,33.67,33.55,33.6,336000.0,33.55,33.67,33.55,33.6,336000.0
2008-08-06 11:10:00,33.62,33.76,33.62,33.71,587000.0,33.62,33.76,33.62,33.71,587000.0
2008-08-06 11:15:00,33.7,33.76,33.63,33.75,335000.0,33.7,33.76,33.63,33.75,335000.0
2008-08-06 11:20:00,33.74,33.76,33.67,33.71,222000.0,33.74,33.76,33.67,33.71,222000.0
2008-08-06 11:25:00,33.7,33.74,33.6,33.64,371000.0,33.7,33.74,33.6,33.64,371000.0
2008-08-06 11:30:00,33.67,33.72,33.62,33.72,143000.0,33.67,33.72,33.62,33.72,143000.0
2008-08-06 11:35:00,33.72,33.79,33.69,33.75,187000.0,33.72,33.79,33.69,33.75,187000.0
2008-08-06 11:40:00,33.77,33.84,33.7,33.82,469000.0,33.77,33.84,33.7,33.82,469000.0
2008-08-06 11:45:00,33.81,33.85,33.75,33.81,343000.0,33.81,33.85,33.75,33.81,343000.0
2008-08-06 11:50:00,33.84,33.9,33.82,33.86,204000.0,33.84,33.9,33.82,33.86,204000.0
2008-08-06 11:55:00,33.88,33.89,33.8,33.88,139000.0,33.88,33.89,33.8,33.88,139000.0
2008-08-06 12:00:00,33.87,34.0,33.86,33.99,391000.0,33.87,34.0,33.86,33.99,391000.0
2008-08-06 12:05:00,33.99,34.04,33.95,34.02,388000.0,33.99,34.04,33.95,34.02,388000.0
2008-08-06 12:10:00,34.01,34.02,33.9,33.9,192000.0,34.01,34.02,33.9,33.9,192000.0
2008-08-06 12:15:00,33.9,33.93,33.8,33.87,168000.0,33.9,33.93,33.8,33.87,168000.0
2008-08-06 12:20:00,33.89,33.97,33.87,33.97,152000.0,33.89,33.97,33.87,33.97,152000.0
2008-08-06 12:25:00,33.95,33.96,33.9,33.91,185000.0,33.95,33.96,33.9,33.91,185000.0
2008-08-06 12:30:00,33.92,33.94,33.9,33.9,49000.0,33.92,33.94,33.9,33.9,49000.0
2008-08-06 12:35:00,33.92,33.92,33.86,33.92,69000.0,33.92,33.92,33.86,33.92,69000.0
2008-08-06 12:40:00,33.93,33.99,33.91,33.96,63000.0,33.93,33.99,33.91,33.96,63000.0
2008-08-06 12:45:00,33.96,33.96,33.88,33.9,81000.0,33.96,33.96,33.88,33.9,81000.0
2008-08-06 12:50:00,33.93,33.95,33.87,33.95,124000.0,33.93,33.95,33.87,33.95,124000.0
2008-08-06 12:55:00,33.97,34.0,33.95,33.99,235000.0,33.97,34.0,33.95,33.99,235000.0
2008-08-06 13:00:00,33.99,33.99,33.86,33.88,109000.0,33.99,33.99,33.86,33.88,109000.0
2008-08-06 13:05:00,33.86,33.88,33.83,33.86,89000.0,33.86,33.88,33.83,33.86,89000.0
2008-08-06 13:10:00,33.86,33.87,33.82,33.83,39000.0,33.86,33.87,33.82,33.83,39000.0
2008-08-06 13:15:00,33.86,33.95,33.85,33.95,78000.0,33.86,33.95,33.85,33.95,78000.0
2008-08-06 13:20:00,33.95,34.0,33.92,33.99,124000.0,33.95,34.0,33.92,33.99,124000.0
2008-08-06 13:25:00,33.99,34.11,33.98,34.05,340000.0,33.99,34.11,33.98,34.05,340000.0
2008-08-06 13:30:00,34.05,34.14,34.05,34.12,166000.0,34.05,34.14,34.05,34.12,166000.0
2008-08-06 13:35:00,34.14,34.17,34.06,34.07,148000.0,34.14,34.17,34.06,34.07,148000.0
2008-08-06 13:40:00,34.09,34.09,33.96,33.96,207000.0,34.09,34.09,33.96,33.96,207000.0
2008-08-06 13:45:00,33.96,34.0,33.89,33.96,193000.0,33.96,34.0,33.89,33.96,193000.0
2008-08-06 13:50:00,33.95,33.99,33.85,33.85,194000.0,33.95,33.99,33.85,33.85,194000.0
2008-08-06 13:55:00,33.88,33.9,33.85,33.9,82000.0,33.88,33.9,33.85,33.9,82000.0
2008-08-06 14:00:00,33.9,33.99,33.87,33.97,288000.0,33.9,33.99,33.87,33.97,288000.0
2008-08-06 14:05:00,33.96,33.98,33.95,33.96,41000.0,33.96,33.98,33.95,33.96,41000.0
2008-08-06 14:10:00,33.97,34.08,33.97,34.03,194000.0,33.97,34.08,33.97,34.03,194000.0
2008-08-06 14:15:00,34.03,34.1,34.02,34.03,196000.0,34.03,34.1,34.02,34.03,196000.0
2008-08-06 14:20:00,34.02,34.12,34.02,34.07,240000.0,34.02,34.12,34.02,34.07,240000.0
2008-08-06 14:25:00,34.09,34.1,34.04,34.07,112000.0,34.09,34.1,34.04,34.07,112000.0
2008-08-06 14:30:00,34.08,34.16,34.06,34.12,240000.0,34.08,34.16,34.06,34.12,240000.0
2008-08-06 14:35:00,34.11,34.12,34.06,34.1,186000.0,34.11,34.12,34.06,34.1,186000.0
2008-08-06 14:40:00,34.1,34.19,34.09,34.19,236000.0,34.1,34.19,34.09,34.19,236000.0
2008-08-06 14:45:00,34.18,34.2,34.16,34.18,193000.0,34.18,34.2,34.16,34.18,193000.0
2008-08-06 14:50:00,34.2,34.23,34.1,34.12,257000.0,34.2,34.23,34.1,34.12,257000.0
2008-08-06 14:55:00,34.1,34.15,34.04,34.09,189000.0,34.1,34.15,34.04,34.09,189000.0
2008-08-06 15:00:00,34.09,34.16,34.09,34.13,114000.0,34.09,34.16,34.09,34.13,114000.0
2008-08-06 15:05:00,34.16,34.16,34.1,34.1,94000.0,34.16,34.16,34.1,34.1,94000.0
2008-08-06 15:10:00,34.1,34.12,34.02,34.06,302000.0,34.1,34.12,34.02,34.06,302000.0
2008-08-06 15:15:00,34.05,34.08,34.02,34.07,212000.0,34.05,34.08,34.02,34.07,212000.0
2008-08-06 15:20:00,34.07,34.08,33.96,33.96,298000.0,34.07,34.08,33.96,33.96,298000.0
2008-08-06 15:25:00,33.95,34.02,33.9,33.94,143000.0,33.95,34.02,33.9,33.94,143000.0
2008-08-06 15:30:00,33.95,33.95,33.86,33.92,255000.0,33.95,33.95,33.86,33.92,255000.0
2008-08-06 15:35:00,33.92,33.93,33.84,33.89,257000.0,33.92,33.93,33.84,33.89,257000.0
2008-08-06 15:40:00,33.91,33.92,33.82,33.85,260000.0,33.91,33.92,33.82,33.85,260000.0
2008-08-06 15:45:00,33.84,33.93,33.83,33.9,270000.0,33.84,33.93,33.83,33.9,270000.0
2008-08-06 15:50:00,33.9,34.1,33.9,34.07,843000.0,33.9,34.1,33.9,34.07,843000.0
2008-08-06 15:55:00,34.09,34.1,33.85,33.88,1199000.0,34.09,34.1,33.85,33.88,1199000.0
2008-08-07 09:30:00,33.51,33.57,33.04,33.04,773000.0,33.51,33.57,33.04,33.04,773000.0
2008-08-07 09:35:00,33.04,33.09,32.75,33.06,1497000.0,33.04,33.09,32.75,33.06,1497000.0
2008-08-07 09:40:00,33.04,33.17,32.97,33.04,756000.0,33.04,33.17,32.97,33.04,756000.0
2008-08-07 09:45:00,33.04,33.15,32.97,33.05,533000.0,33.04,33.15,32.97,33.05,533000.0
2008-08-07 09:50:00,33.05,33.1,32.85,32.85,869000.0,33.05,33.1,32.85,32.85,869000.0
2008-08-07 09:55:00,32.86,33.0,32.85,33.0,346000.0,32.86,33.0,32.85,33.0,346000.0
2008-08-07 10:00:00,33.05,33.12,32.97,33.06,406000.0,33.05,33.12,32.97,33.06,406000.0
2008-08-07 10:05:00,33.01,33.07,32.65,32.7,1117000.0,33.01,33.07,32.65,32.7,1117000.0
2008-08-07 10:10:00,32.74,32.81,32.6,32.8,681000.0,32.74,32.81,32.6,32.8,681000.0
2008-08-07 10:15:00,32.8,32.99,32.73,32.97,483000.0,32.8,32.99,32.73,32.97,483000.0
2008-08-07 10:20:00,32.97,33.11,32.91,32.93,394000.0,32.97,33.11,32.91,32.93,394000.0
2008-08-07 10:25:00,32.98,32.99,32.85,32.93,170000.0,32.98,32.99,32.85,32.93,170000.0
2008-08-07 10:30:00,32.92,32.93,32.81,32.83,259000.0,32.92,32.93,32.81,32.83,259000.0
2008-08-07 10:35:00,32.83,32.97,32.8,32.92,179000.0,32.83,32.97,32.8,32.92,179000.0
2008-08-07 10:40:00,32.88,32.91,32.82,32.83,109000.0,32.88,32.91,32.82,32.83,109000.0
2008-08-07 10:45:00,32.85,32.87,32.73,32.76,216000.0,32.85,32.87,32.73,32.76,216000.0
2008-08-07 10:50:00,32.73,32.8,32.73,32.78,104000.0,32.73,32.8,32.73,32.78,104000.0
2008-08-07 10:55:00,32.78,32.81,32.73,32.78,296000.0,32.78,32.81,32.73,32.78,296000.0
2008-08-07 11:00:00,32.78,32.86,32.75,32.8,196000.0,32.78,32.86,32.75,32.8,196000.0
2008-08-07 11:05:00,32.82,32.84,32.78,32.84,64000.0,32.82,32.84,32.78,32.84,64000.0
2008-08-07 11:10:00,32.82,32.87,32.77,32.84,86000.0,32.82,32.87,32.77,32.84,86000.0
2008-08-07 11:15:00,32.82,32.83,32.76,32.77,102000.0,32.82,32.83,32.76,32.77,102000.0
2008-08-07 11:20:00,32.77,32.8,32.71,32.72,244000.0,32.77,32.8,32.71,32.72,244000.0
2008-08-07 11:25:00,32.73,32.79,32.71,32.73,145000.0,32.73,32.79,32.71,32.73,145000.0
2008-08-07 11:30:00,32.73,32.78,32.66,32.78,550000.0,32.73,32.78,32.66,32.78,550000.0
2008-08-07 11:35:00,32.78,32.78,32.7,32.71,182000.0,32.78,32.78,32.7,32.71,182000.0
2008-08-07 11:40:00,32.71,32.73,32.69,32.72,151000.0,32.71,32.73,32.69,32.72,151000.0
2008-08-07 11:45:00,32.71,32.89,32.71,32.85,226000.0,32.71,32.89,32.71,32.85,226000.0
2008-08-07 11:50:00,32.83,32.89,32.83,32.85,183000.0,32.83,32.89,32.83,32.85,183000.0
2008-08-07 11:55:00,32.84,32.85,32.78,32.78,118000.0,32.84,32.85,32.78,32.78,118000.0
2008-08-07 12:00:00,32.79,32.79,32.67,32.67,296000.0,32.79,32.79,32.67,32.67,296000.0
2008-08-07 12:05:00,32.69,32.7,32.67,32.67,112000.0,32.69,32.7,32.67,32.67,112000.0
2008-08-07 12:10:00,32.68,32.7,32.65,32.65,180000.0,32.68,32.7,32.65,32.65,180000.0
2008-08-07 12:15:00,32.66,32.74,32.64,32.74,217000.0,32.66,32.74,32.64,32.74,217000.0
2008-08-07 12:20:00,32.71,32.73,32.58,32.6,310000.0,32.71,32.73,32.58,32.6,310000.0
2008-08-07 12:25:00,32.6,32.65,32.55,32.65,211000.0,32.6,32.65,32.55,32.65,211000.0
2008-08-07 12:30:00,32.66,32.66,32.6,32.63,54000.0,32.66,32.66,32.6,32.63,54000.0
2008-08-07 12:35:00,32.6,32.67,32.6,32.65,144000.0,32.6,32.67,32.6,32.65,144000.0
2008-08-07 12:40:00,32.62,32.71,32.61,32.71,216000.0,32.62,32.71,32.61,32.71,216000.0
2008-08-07 12:45:00,32.71,32.74,32.68,32.73,123000.0,32.71,32.74,32.68,32.73,123000.0
2008-08-07 12:50:00,32.73,32.74,32.67,32.67,138000.0,32.73,32.74,32.67,32.67,138000.0
2008-08-07 12:55:00,32.68,32.72,32.66,32.72,63000.0,32.68,32.72,32.66,32.72,63000.0
2008-08-07 13:00:00,32.72,32.72,32.67,32.68,96000.0,32.72,32.72,32.67,32.68,96000.0
2008-08-07 13:05:00,32.68,32.7,32.66,32.66,37000.0,32.68,32.7,32.66,32.66,37000.0
2008-08-07 13:10:00,32.66,32.69,32.63,32.63,174000.0,32.66,32.69,32.63,32.63,174000.0
2008-08-07 13:15:00,32.63,32.67,32.59,32.6,107000.0,32.63,32.67,32.59,32.6,107000.0
2008-08-07 13:20:00,32.63,32.7,32.63,32.69,58000.0,32.63,32.7,32.63,32.69,58000.0
2008-08-07 13:25:00,32.69,32.69,32.63,32.68,62000.0,32.69,32.69,32.63,32.68,62000.0
2008-08-07 13:30:00,32.68,32.7,32.66,32.66,86000.0,32.68,32.7,32.66,32.66,86000.0
2008-08-07 13:35:00,32.67,32.7,32.65,32.7,68000.0,32.67,32.7,32.65,32.7,68000.0
2008-08-07 13:40:00,32.7,32.72,32.68,32.7,79000.0,32.7,32.72,32.68,32.7,79000.0
2008-08-07 13:45:00,32.69,32.7,32.61,32.61,110000.0,32.69,32.7,32.61,32.61,110000.0
2008-08-07 13:50:00,32.64,32.64,32.61,32.62,33000.0,32.64,32.64,32.61,32.62,33000.0
2008-08-07 13:55:00,32.64,32.64,32.55,32.56,267000.0,32.64,32.64,32.55,32.56,267000.0
2008-08-07 14:00:00,32.56,32.65,32.56,32.6,69000.0,32.56,32.65,32.56,32.6,69000.0
2008-08-07 14:05:00,32.59,32.62,32.56,32.59,98000.0,32.59,32.62,32.56,32.59,98000.0
2008-08-07 14:10:00,32.58,32.64,32.57,32.61,49000.0,32.58,32.64,32.57,32.61,49000.0
2008-08-07 14:15:00,32.61,32.63,32.59,32.59,89000.0,32.61,32.63,32.59,32.59,89000.0
2008-08-07 14:20:00,32.59,32.6,32.56,32.58,67000.0,32.59,32.6,32.56,32.58,67000.0
2008-08-07 14:25:00,32.58,32.59,32.52,32.55,208000.0,32.58,32.59,32.52,32.55,208000.0
2008-08-07 14:30:00,32.54,32.63,32.54,32.63,66000.0,32.54,32.63,32.54,32.63,66000.0
2008-08-07 14:35:00,32.62,32.65,32.6,32.61,179000.0,32.62,32.65,32.6,32.61,179000.0
2008-08-07 14:40:00,32.64,32.64,32.59,32.63,49000.0,32.64,32.64,32.59,32.63,49000.0
2008-08-07 14:45:00,32.62,32.63,32.53,32.54,208000.0,32.62,32.63,32.53,32.54,208000.0
2008-08-07 14:50:00,32.57,32.62,32.55,32.62,94000.0,32.57,32.62,32.55,32.62,94000.0
2008-08-07 14:55:00,32.61,32.67,32.57,32.57,227000.0,32.61,32.67,32.57,32.57,227000.0
2008-08-07 15:00:00,32.59,32.62,32.5,32.51,160000.0,32.59,32.62,32.5,32.51,160000.0
2008-08-07 15:05:00,32.51,32.58,32.46,32.55,323000.0,32.51,32.58,32.46,32.55,323000.0
2008-08-07 15:10:00,32.55,32.69,32.54,32.68,228000.0,32.55,32.69,32.54,32.68,228000.0
2008-08-07 15:15:00,32.69,32.69,32.6,32.64,175000.0,32.69,32.69,32.6,32.64,175000.0
2008-08-07 15:20:00,32.62,32.64,32.57,32.62,91000.0,32.62,32.64,32.57,32.62,91000.0
2008-08-07 15:25:00,32.6,32.63,32.55,32.55,150000.0,32.6,32.63,32.55,32.55,150000.0
2008-08-07 15:30:00,32.55,32.57,32.3,32.34,497000.0,32.55,32.57,32.3,32.34,497000.0
2008-08-07 15:35:00,32.36,32.48,32.27,32.44,594000.0,32.36,32.48,32.27,32.44,594000.0
2008-08-07 15:40:00,32.45,32.5,32.43,32.5,237000.0,32.45,32.5,32.43,32.5,237000.0
2008-08-07 15:45:00,32.47,32.54,32.46,32.52,192000.0,32.47,32.54,32.46,32.52,192000.0
2008-08-07 15:50:00,32.53,32.71,32.53,32.7,604000.0,32.53,32.71,32.53,32.7,604000.0
2008-08-07 15:55:00,32.72,32.76,32.65,32.76,464000.0,32.72,32.76,32.65,32.76,464000.0
2008-08-08 09:30:00,32.43,32.43,32.2,32.36,426000.0,32.43,32.43,32.2,32.36,426000.0
2008-08-08 09:35:00,32.35,32.68,32.35,32.5,685000.0,32.35,32.68,32.35,32.5,685000.0
2008-08-08 09:40:00,32.5,32.54,32.06,32.2,572000.0,32.5,32.54,32.06,32.2,572000.0
2008-08-08 09:45:00,32.22,32.23,31.82,32.06,883000.0,32.22,32.23,31.82,32.06,883000.0
2008-08-08 09:50:00,32.07,32.14,32.01,32.01,680000.0,32.07,32.14,32.01,32.01,680000.0
2008-08-08 09:55:00,32.04,32.1,31.86,32.06,530000.0,32.04,32.1,31.86,32.06,530000.0
2008-08-08 10:00:00,32.05,32.18,31.98,32.13,554000.0,32.05,32.18,31.98,32.13,554000.0
2008-08-08 10:05:00,32.13,32.26,32.1,32.2,538000.0,32.13,32.26,32.1,32.2,538000.0
2008-08-08 10:10:00,32.18,32.24,32.05,32.12,384000.0,32.18,32.24,32.05,32.12,384000.0
2008-08-08 10:15:00,32.13,32.27,32.11,32.18,285000.0,32.13,32.27,32.11,32.18,285000.0
2008-08-08 10:20:00,32.16,32.2,32.04,32.12,317000.0,32.16,32.2,32.04,32.12,317000.0
2008-08-08 10:25:00,32.13,32.16,32.06,32.11,344000.0,32.13,32.16,32.06,32.11,344000.0
2008-08-08 10:30:00,32.13,32.14,31.98,32.02,479000.0,32.13,32.14,31.98,32.02,479000.0
2008-08-08 10:35:00,32.0,32.1,32.0,32.04,206000.0,32.0,32.1,32.0,32.04,206000.0
2008-08-08 10:40:00,32.02,32.06,31.99,31.99,150000.0,32.02,32.06,31.99,31.99,150000.0
2008-08-08 10:45:00,31.98,32.0,31.92,31.98,166000.0,31.98,32.0,31.92,31.98,166000.0
2008-08-08 10:50:00,32.0,32.06,31.98,31.99,193000.0,32.0,32.06,31.98,31.99,193000.0
2008-08-08 10:55:00,32.0,32.05,32.0,32.03,176000.0,32.0,32.05,32.0,32.03,176000.0
2008-08-08 11:00:00,32.02,32.03,31.99,32.02,64000.0,32.02,32.03,31.99,32.02,64000.0
2008-08-08 11:05:00,32.02,32.02,31.91,31.93,205000.0,32.02,32.02,31.91,31.93,205000.0
2008-08-08 11:10:00,31.93,32.09,31.91,32.05,249000.0,31.93,32.09,31.91,32.05,249000.0
2008-08-08 11:15:00,32.02,32.27,32.02,32.24,423000.0,32.02,32.27,32.02,32.24,423000.0
2008-08-08 11:20:00,32.24,32.3,32.22,32.23,183000.0,32.24,32.3,32.22,32.23,183000.0
2008-08-08 11:25:00,32.24,32.39,32.22,32.36,222000.0,32.24,32.39,32.22,32.36,222000.0
2008-08-08 11:30:00,32.37,32.55,32.36,32.55,292000.0,32.37,32.55,32.36,32.55,292000.0
2008-08-08 11:35:00,32.55,32.55,32.39,32.43,286000.0,32.55,32.55,32.39,32.43,286000.0
2008-08-08 11:40:00,32.43,32.48,32.39,32.42,149000.0,32.43,32.48,32.39,32.42,149000.0
2008-08-08 11:45:00,32.44,32.44,32.35,32.36,170000.0,32.44,32.44,32.35,32.36,170000.0
2008-08-08 11:50:00,32.36,32.39,32.32,32.39,123000.0,32.36,32.39,32.32,32.39,123000.0
2008-08-08 11:55:00,32.39,32.44,32.38,32.41,116000.0,32.39,32.44,32.38,32.41,116000.0
2008-08-08 12:00:00,32.41,32.43,32.34,32.36,113000.0,32.41,32.43,32.34,32.36,113000.0
2008-08-08 12:05:00,32.38,32.38,32.31,32.34,77000.0,32.38,32.38,32.31,32.34,77000.0
2008-08-08 12:10:00,32.36,32.38,32.32,32.36,67000.0,32.36,32.38,32.32,32.36,67000.0
2008-08-08 12:15:00,32.37,32.38,32.32,32.33,103000.0,32.37,32.38,32.32,32.33,103000.0
2008-08-08 12:20:00,32.33,32.38,32.33,32.37,202000.0,32.33,32.38,32.33,32.37,202000.0
2008-08-08 12:25:00,32.33,32.37,32.29,32.34,187000.0,32.33,32.37,32.29,32.34,187000.0
2008-08-08 12:30:00,32.34,32.34,32.23,32.28,319000.0,32.34,32.34,32.23,32.28,319000.0
2008-08-08 12:35:00,32.28,32.34,32.27,32.32,179000.0,32.28,32.34,32.27,32.32,179000.0
2008-08-08 12:40:00,32.32,32.38,32.3,32.3,136000.0,32.32,32.38,32.3,32.3,136000.0
2008-08-08 12:45:00,32.31,32.35,32.31,32.33,42000.0,32.31,32.35,32.31,32.33,42000.0
2008-08-08 12:50:00,32.34,32.39,32.29,32.3,152000.0,32.34,32.39,32.29,32.3,152000.0
2008-08-08 12:55:00,32.29,32.31,32.27,32.27,48000.0,32.29,32.31,32.27,32.27,48000.0
2008-08-08 13:00:00,32.28,32.3,32.27,32.29,89000.0,32.28,32.3,32.27,32.29,89000.0
2008-08-08 13:05:00,32.28,32.34,32.28,32.29,159000.0,32.28,32.34,32.28,32.29,159000.0
2008-08-08 13:10:00,32.29,32.31,32.27,32.29,22000.0,32.29,32.31,32.27,32.29,22000.0
2008-08-08 13:15:00,32.28,32.3,32.25,32.27,111000.0,32.28,32.3,32.25,32.27,111000.0
2008-08-08 13:20:00,32.28,32.29,32.25,32.26,119000.0,32.28,32.29,32.25,32.26,119000.0
2008-08-08 13:25:00,32.28,32.34,32.27,32.32,141000.0,32.28,32.34,32.27,32.32,141000.0
2008-08-08 13:30:00,32.34,32.34,32.25,32.29,84000.0,32.34,32.34,32.25,32.29,84000.0
2008-08-08 13:35:00,32.26,32.29,32.25,32.29,103000.0,32.26,32.29,32.25,32.29,103000.0
2008-08-08 13:40:00,32.29,32.29,32.23,32.24,150000.0,32.29,32.29,32.23,32.24,150000.0
2008-08-08 13:45:00,32.24,32.24,32.09,32.13,225000.0,32.24,32.24,32.09,32.13,225000.0
2008-08-08 13:50:00,32.13,32.16,32.12,32.14,92000.0,32.13,32.16,32.12,32.14,92000.0
2008-08-08 13:55:00,32.12,32.14,32.1,32.12,62000.0,32.12,32.14,32.1,32.12,62000.0
2008-08-08 14:00:00,32.12,32.15,32.08,32.08,140000.0,32.12,32.15,32.08,32.08,140000.0
2008-08-08 14:05:00,32.08,32.11,32.04,32.11,127000.0,32.08,32.11,32.04,32.11,127000.0
2008-08-08 14:10:00,32.1,32.13,32.06,32.07,167000.0,32.1,32.13,32.06,32.07,167000.0
2008-08-08 14:15:00,32.07,32.1,32.05,32.08,155000.0,32.07,32.1,32.05,32.08,155000.0
2008-08-08 14:20:00,32.1,32.1,32.02,32.03,170000.0,32.1,32.1,32.02,32.03,170000.0
2008-08-08 14:25:00,32.02,32.08,32.01,32.07,147000.0,32.02,32.08,32.01,32.07,147000.0
2008-08-08 14:30:00,32.08,32.12,32.06,32.07,212000.0,32.08,32.12,32.06,32.07,212000.0
2008-08-08 14:35:00,32.07,32.07,32.03,32.03,91000.0,32.07,32.07,32.03,32.03,91000.0
2008-08-08 14:40:00,32.03,32.04,32.0,32.0,162000.0,32.03,32.04,32.0,32.0,162000.0
2008-08-08 14:45:00,32.01,32.03,32.0,32.02,110000.0,32.01,32.03,32.0,32.02,110000.0
2008-08-08 14:50:00,32.01,32.01,31.95,31.98,138000.0,32.01,32.01,31.95,31.98,138000.0
2008-08-08 14:55:00,31.98,32.0,31.93,31.99,172000.0,31.98,32.0,31.93,31.99,172000.0
2008-08-08 15:00:00,31.98,32.0,31.94,31.95,226000.0,31.98,32.0,31.94,31.95,226000.0
2008-08-08 15:05:00,31.95,31.95,31.9,31.9,162000.0,31.95,31.95,31.9,31.9,162000.0
2008-08-08 15:10:00,31.9,31.92,31.88,31.89,185000.0,31.9,31.92,31.88,31.89,185000.0
2008-08-08 15:15:00,31.88,31.88,31.77,31.81,359000.0,31.88,31.88,31.77,31.81,359000.0
2008-08-08 15:20:00,31.82,31.88,31.76,31.76,224000.0,31.82,31.88,31.76,31.76,224000.0
2008-08-08 15:25:00,31.76,31.84,31.71,31.84,174000.0,31.76,31.84,31.71,31.84,174000.0
2008-08-08 15:30:00,31.84,31.84,31.72,31.75,217000.0,31.84,31.84,31.72,31.75,217000.0
2008-08-08 15:35:00,31.73,31.9,31.7,31.9,329000.0,31.73,31.9,31.7,31.9,329000.0
2008-08-08 15:40:00,31.91,31.92,31.8,31.84,372000.0,31.91,31.92,31.8,31.84,372000.0
2008-08-08 15:45:00,31.84,31.89,31.83,31.87,112000.0,31.84,31.89,31.83,31.87,112000.0
2008-08-08 15:50:00,31.86,31.96,31.83,31.95,382000.0,31.86,31.96,31.83,31.95,382000.0
2008-08-08 15:55:00,31.95,31.97,31.85,31.89,613000.0,31.95,31.97,31.85,31.89,613000.0
2008-08-11 09:30:00,31.5,31.67,31.16,31.56,937000.0,31.5,31.67,31.16,31.56,937000.0
2008-08-11 09:35:00,31.54,31.68,31.43,31.47,492000.0,31.54,31.68,31.43,31.47,492000.0
2008-08-11 09:40:00,31.46,31.5,31.2,31.41,683000.0,31.46,31.5,31.2,31.41,683000.0
2008-08-11 09:45:00,31.41,31.47,31.26,31.28,408000.0,31.41,31.47,31.26,31.28,408000.0
2008-08-11 09:50:00,31.28,31.34,31.19,31.19,307000.0,31.28,31.34,31.19,31.19,307000.0
2008-08-11 09:55:00,31.21,31.4,31.2,31.4,445000.0,31.21,31.4,31.2,31.4,445000.0
2008-08-11 10:00:00,31.39,31.4,31.29,31.31,225000.0,31.39,31.4,31.29,31.31,225000.0
2008-08-11 10:05:00,31.32,31.32,31.07,31.11,590000.0,31.32,31.32,31.07,31.11,590000.0
2008-08-11 10:10:00,31.09,31.14,31.02,31.1,433000.0,31.09,31.14,31.02,31.1,433000.0
2008-08-11 10:15:00,31.09,31.1,30.94,31.04,438000.0,31.09,31.1,30.94,31.04,438000.0
2008-08-11 10:20:00,31.06,31.26,31.06,31.16,530000.0,31.06,31.26,31.06,31.16,530000.0
2008-08-11 10:25:00,31.13,31.17,31.03,31.15,200000.0,31.13,31.17,31.03,31.15,200000.0
2008-08-11 10:30:00,31.13,31.13,30.96,31.0,346000.0,31.13,31.13,30.96,31.0,346000.0
2008-08-11 10:35:00,31.0,31.04,30.81,30.85,572000.0,31.0,31.04,30.81,30.85,572000.0
2008-08-11 10:40:00,30.87,30.94,30.77,30.8,386000.0,30.87,30.94,30.77,30.8,386000.0
2008-08-11 10:45:00,30.81,30.83,30.7,30.7,362000.0,30.81,30.83,30.7,30.7,362000.0
2008-08-11 10:50:00,30.69,30.69,30.51,30.53,707000.0,30.69,30.69,30.51,30.53,707000.0
2008-08-11 10:55:00,30.54,30.69,30.51,30.64,511000.0,30.54,30.69,30.51,30.64,511000.0
2008-08-11 11:00:00,30.64,30.86,30.64,30.81,344000.0,30.64,30.86,30.64,30.81,344000.0
2008-08-11 11:05:00,30.84,31.0,30.81,30.84,383000.0,30.84,31.0,30.81,30.84,383000.0
2008-08-11 11:10:00,30.83,30.85,30.74,30.75,203000.0,30.83,30.85,30.74,30.75,203000.0
2008-08-11 11:15:00,30.74,30.99,30.61,30.81,489000.0,30.74,30.99,30.61,30.81,489000.0
2008-08-11 11:20:00,30.8,30.82,30.68,30.69,247000.0,30.8,30.82,30.68,30.69,247000.0
2008-08-11 11:25:00,30.68,30.7,30.62,30.66,227000.0,30.68,30.7,30.62,30.66,227000.0
2008-08-11 11:30:00,30.65,30.67,30.48,30.54,563000.0,30.65,30.67,30.48,30.54,563000.0
2008-08-11 11:35:00,30.53,30.54,30.41,30.42,499000.0,30.53,30.54,30.41,30.42,499000.0
2008-08-11 11:40:00,30.45,30.6,30.41,30.57,440000.0,30.45,30.6,30.41,30.57,440000.0
2008-08-11 11:45:00,30.55,30.64,30.55,30.57,249000.0,30.55,30.64,30.55,30.57,249000.0
2008-08-11 11:50:00,30.57,30.7,30.57,30.68,175000.0,30.57,30.7,30.57,30.68,175000.0
2008-08-11 11:55:00,30.7,30.7,30.57,30.58,206000.0,30.7,30.7,30.57,30.58,206000.0
2008-08-11 12:00:00,30.57,30.6,30.52,30.52,149000.0,30.57,30.6,30.52,30.52,149000.0
2008-08-11 12:05:00,30.54,30.55,30.49,30.5,140000.0,30.54,30.55,30.49,30.5,140000.0
2008-08-11 12:10:00,30.52,30.54,30.5,30.54,101000.0,30.52,30.54,30.5,30.54,101000.0
2008-08-11 12:15:00,30.54,30.63,30.54,30.63,147000.0,30.54,30.63,30.54,30.63,147000.0
2008-08-11 12:20:00,30.64,30.66,30.6,30.63,126000.0,30.64,30.66,30.6,30.63,126000.0
2008-08-11 12:25:00,30.64,30.67,30.6,30.63,108000.0,30.64,30.67,30.6,30.63,108000.0
2008-08-11 12:30:00,30.63,30.63,30.53,30.57,159000.0,30.63,30.63,30.53,30.57,159000.0
2008-08-11 12:35:00,30.58,30.59,30.43,30.48,306000.0,30.58,30.59,30.43,30.48,306000.0
2008-08-11 12:40:00,30.48,30.63,30.48,30.63,127000.0,30.48,30.63,30.48,30.63,127000.0
2008-08-11 12:45:00,30.63,30.63,30.57,30.63,198000.0,30.63,30.63,30.57,30.63,198000.0
2008-08-11 12:50:00,30.63,30.67,30.6,30.6,142000.0,30.63,30.67,30.6,30.6,142000.0
2008-08-11 12:55:00,30.61,30.66,30.6,30.65,144000.0,30.61,30.66,30.6,30.65,144000.0
2008-08-11 13:00:00,30.65,30.88,30.65,30.79,413000.0,30.65,30.88,30.65,30.79,413000.0
2008-08-11 13:05:00,30.81,30.94,30.79,30.9,293000.0,30.81,30.94,30.79,30.9,293000.0
2008-08-11 13:10:00,30.88,30.9,30.81,30.83,161000.0,30.88,30.9,30.81,30.83,161000.0
2008-08-11 13:15:00,30.83,30.84,30.71,30.73,184000.0,30.83,30.84,30.71,30.73,184000.0
2008-08-11 13:20:00,30.73,30.81,30.71,30.8,139000.0,30.73,30.81,30.71,30.8,139000.0
2008-08-11 13:25:00,30.8,30.84,30.76,30.8,92000.0,30.8,30.84,30.76,30.8,92000.0
2008-08-11 13:30:00,30.79,30.86,30.77,30.86,85000.0,30.79,30.86,30.77,30.86,85000.0
2008-08-11 13:35:00,30.84,30.86,30.78,30.8,138000.0,30.84,30.86,30.78,30.8,138000.0
2008-08-11 13:40:00,30.8,30.8,30.71,30.74,191000.0,30.8,30.8,30.71,30.74,191000.0
2008-08-11 13:45:00,30.74,30.77,30.67,30.67,174000.0,30.74,30.77,30.67,30.67,174000.0
2008-08-11 13:50:00,30.68,30.77,30.67,30.71,90000.0,30.68,30.77,30.67,30.71,90000.0
2008-08-11 13:55:00,30.72,30.79,30.69,30.74,95000.0,30.72,30.79,30.69,30.74,95000.0
2008-08-11 14:00:00,30.74,30.85,30.74,30.85,247000.0,30.74,30.85,30.74,30.85,247000.0
2008-08-11 14:05:00,30.85,30.88,30.77,30.77,156000.0,30.85,30.88,30.77,30.77,156000.0
2008-08-11 14:10:00,30.77,30.82,30.75,30.79,104000.0,30.77,30.82,30.75,30.79,104000.0
2008-08-11 14:15:00,30.79,30.79,30.66,30.66,427000.0,30.79,30.79,30.66,30.66,427000.0
2008-08-11 14:20:00,30.68,30.69,30.57,30.65,354000.0,30.68,30.69,30.57,30.65,354000.0
2008-08-11 14:25:00,30.63,30.65,30.5,30.59,360000.0,30.63,30.65,30.5,30.59,360000.0
2008-08-11 14:30:00,30.6,30.6,30.49,30.52,213000.0,30.6,30.6,30.49,30.52,213000.0
2008-08-11 14:35:00,30.52,30.52,30.43,30.49,271000.0,30.52,30.52,30.43,30.49,271000.0
2008-08-11 14:40:00,30.5,30.52,30.45,30.5,160000.0,30.5,30.52,30.45,30.5,160000.0
2008-08-11 14:45:00,30.46,30.56,30.43,30.47,313000.0,30.46,30.56,30.43,30.47,313000.0
2008-08-11 14:50:00,30.44,30.46,30.31,30.34,664000.0,30.44,30.46,30.31,30.34,664000.0
2008-08-11 14:55:00,30.33,30.33,30.23,30.29,556000.0,30.33,30.33,30.23,30.29,556000.0
2008-08-11 15:00:00,30.28,30.46,30.22,30.42,413000.0,30.28,30.46,30.22,30.42,413000.0
2008-08-11 15:05:00,30.43,30.43,30.34,30.34,170000.0,30.43,30.43,30.34,30.34,170000.0
2008-08-11 15:10:00,30.34,30.38,30.28,30.35,136000.0,30.34,30.38,30.28,30.35,136000.0
2008-08-11 15:15:00,30.37,30.39,30.29,30.39,215000.0,30.37,30.39,30.29,30.39,215000.0
2008-08-11 15:20:00,30.39,30.48,30.29,30.32,338000.0,30.39,30.48,30.29,30.32,338000.0
2008-08-11 15:25:00,30.31,30.33,30.22,30.29,234000.0,30.31,30.33,30.22,30.29,234000.0
2008-08-11 15:30:00,30.27,30.29,30.18,30.2,411000.0,30.27,30.29,30.18,30.2,411000.0
2008-08-11 15:35:00,30.19,30.3,30.19,30.3,395000.0,30.19,30.3,30.19,30.3,395000.0
2008-08-11 15:40:00,30.3,30.37,30.22,30.33,513000.0,30.3,30.37,30.22,30.33,513000.0
2008-08-11 15:45:00,30.33,30.42,30.29,30.42,473000.0,30.33,30.42,30.29,30.42,473000.0
2008-08-11 15:50:00,30.42,30.45,30.39,30.4,504000.0,30.42,30.45,30.39,30.4,504000.0
2008-08-11 15:55:00,30.4,30.44,30.4,30.44,505000.0,30.4,30.44,30.4,30.44,505000.0
2008-08-12 09:30:00,30.58,30.6,30.32,30.33,755000.0,30.58,30.6,30.32,30.33,755000.0
2008-08-12 09:35:00,30.32,30.83,30.32,30.72,716000.0,30.32,30.83,30.32,30.72,716000.0
2008-08-12 09:40:00,30.72,30.94,30.68,30.93,793000.0,30.72,30.94,30.68,30.93,793000.0
2008-08-12 09:45:00,30.94,31.25,30.94,31.22,1365000.0,30.94,31.25,30.94,31.22,1365000.0
2008-08-12 09:50:00,31.23,31.7,31.23,31.53,1677000.0,31.23,31.7,31.23,31.53,1677000.0
2008-08-12 09:55:00,31.51,31.57,31.34,31.42,590000.0,31.51,31.57,31.34,31.42,590000.0
2008-08-12 10:00:00,31.4,31.65,31.36,31.65,700000.0,31.4,31.65,31.36,31.65,700000.0
2008-08-12 10:05:00,31.65,31.76,31.62,31.73,717000.0,31.65,31.76,31.62,31.73,717000.0
2008-08-12 10:10:00,31.66,31.7,31.56,31.61,654000.0,31.66,31.7,31.56,31.61,654000.0
2008-08-12 10:15:00,31.61,31.72,31.55,31.68,411000.0,31.61,31.72,31.55,31.68,411000.0
2008-08-12 10:20:00,31.66,31.69,31.6,31.68,347000.0,31.66,31.69,31.6,31.68,347000.0
2008-08-12 10:25:00,31.68,31.74,31.57,31.58,594000.0,31.68,31.74,31.57,31.58,594000.0
2008-08-12 10:30:00,31.58,31.62,31.45,31.5,464000.0,31.58,31.62,31.45,31.5,464000.0
2008-08-12 10:35:00,31.51,31.58,31.36,31.39,542000.0,31.51,31.58,31.36,31.39,542000.0
2008-08-12 10:40:00,31.42,31.56,31.38,31.42,325000.0,31.42,31.56,31.38,31.42,325000.0
2008-08-12 10:45:00,31.43,31.48,31.41,31.44,116000.0,31.43,31.48,31.41,31.44,116000.0
2008-08-12 10:50:00,31.41,31.5,31.41,31.5,255000.0,31.41,31.5,31.41,31.5,255000.0
2008-08-12 10:55:00,31.5,31.68,31.5,31.62,596000.0,31.5,31.68,31.5,31.62,596000.0
2008-08-12 11:00:00,31.63,31.63,31.55,31.57,132000.0,31.63,31.63,31.55,31.57,132000.0
2008-08-12 11:05:00,31.57,31.77,31.56,31.77,365000.0,31.57,31.77,31.56,31.77,365000.0
2008-08-12 11:10:00,31.78,31.79,31.67,31.73,217000.0,31.78,31.79,31.67,31.73,217000.0
2008-08-12 11:15:00,31.7,31.72,31.63,31.66,117000.0,31.7,31.72,31.63,31.66,117000.0
2008-08-12 11:20:00,31.63,31.66,31.62,31.65,81000.0,31.63,31.66,31.62,31.65,81000.0
2008-08-12 11:25:00,31.65,31.75,31.65,31.71,186000.0,31.65,31.75,31.65,31.71,186000.0
2008-08-12 11:30:00,31.72,31.74,31.69,31.71,122000.0,31.72,31.74,31.69,31.71,122000.0
2008-08-12 11:35:00,31.71,31.73,31.67,31.7,320000.0,31.71,31.73,31.67,31.7,320000.0
2008-08-12 11:40:00,31.69,31.73,31.67,31.73,230000.0,31.69,31.73,31.67,31.73,230000.0
2008-08-12 11:45:00,31.73,31.73,31.69,31.7,101000.0,31.73,31.73,31.69,31.7,101000.0
2008-08-12 11:50:00,31.69,31.71,31.63,31.63,139000.0,31.69,31.71,31.63,31.63,139000.0
2008-08-12 11:55:00,31.63,31.66,31.6,31.65,341000.0,31.63,31.66,31.6,31.65,341000.0
2008-08-12 12:00:00,31.62,31.67,31.61,31.64,427000.0,31.62,31.67,31.61,31.64,427000.0
2008-08-12 12:05:00,31.64,31.7,31.63,31.63,294000.0,31.64,31.7,31.63,31.63,294000.0
2008-08-12 12:10:00,31.63,31.63,31.53,31.55,395000.0,31.63,31.63,31.53,31.55,395000.0
2008-08-12 12:15:00,31.57,31.57,31.52,31.56,252000.0,31.57,31.57,31.52,31.56,252000.0
2008-08-12 12:20:00,31.53,31.62,31.53,31.6,502000.0,31.53,31.62,31.53,31.6,502000.0
2008-08-12 12:25:00,31.59,31.65,31.58,31.62,256000.0,31.59,31.65,31.58,31.62,256000.0
2008-08-12 12:30:00,31.64,31.67,31.61,31.63,278000.0,31.64,31.67,31.61,31.63,278000.0
2008-08-12 12:35:00,31.64,31.69,31.59,31.64,297000.0,31.64,31.69,31.59,31.64,297000.0
2008-08-12 12:40:00,31.64,31.71,31.63,31.68,187000.0,31.64,31.71,31.63,31.68,187000.0
2008-08-12 12:45:00,31.68,31.68,31.64,31.66,103000.0,31.68,31.68,31.64,31.66,103000.0
2008-08-12 12:50:00,31.66,31.71,31.64,31.7,119000.0,31.66,31.71,31.64,31.7,119000.0
2008-08-12 12:55:00,31.71,31.71,31.65,31.68,149000.0,31.71,31.71,31.65,31.68,149000.0
2008-08-12 13:00:00,31.65,31.68,31.65,31.65,25000.0,31.65,31.68,31.65,31.65,25000.0
2008-08-12 13:05:00,31.67,31.69,31.66,31.69,33000.0,31.67,31.69,31.66,31.69,33000.0
2008-08-12 13:10:00,31.67,31.69,31.66,31.66,27000.0,31.67,31.69,31.66,31.66,27000.0
2008-08-12 13:15:00,31.66,31.67,31.58,31.6,202000.0,31.66,31.67,31.58,31.6,202000.0
2008-08-12 13:20:00,31.6,31.6,31.53,31.53,125000.0,31.6,31.6,31.53,31.53,125000.0
2008-08-12 13:25:00,31.53,31.57,31.48,31.48,192000.0,31.53,31.57,31.48,31.48,192000.0
2008-08-12 13:30:00,31.5,31.53,31.47,31.51,216000.0,31.5,31.53,31.47,31.51,216000.0
2008-08-12 13:35:00,31.5,31.55,31.48,31.55,88000.0,31.5,31.55,31.48,31.55,88000.0
2008-08-12 13:40:00,31.53,31.6,31.53,31.55,100000.0,31.53,31.6,31.53,31.55,100000.0
2008-08-12 13:45:00,31.54,31.57,31.54,31.54,31000.0,31.54,31.57,31.54,31.54,31000.0
2008-08-12 13:50:00,31.54,31.55,31.48,31.51,106000.0,31.54,31.55,31.48,31.51,106000.0
2008-08-12 13:55:00,31.51,31.51,31.47,31.48,55000.0,31.51,31.51,31.47,31.48,55000.0
2008-08-12 14:00:00,31.5,31.56,31.48,31.52,98000.0,31.5,31.56,31.48,31.52,98000.0
2008-08-12 14:05:00,31.51,31.55,31.5,31.51,78000.0,31.51,31.55,31.5,31.51,78000.0
2008-08-12 14:10:00,31.5,31.51,31.48,31.5,55000.0,31.5,31.51,31.48,31.5,55000.0
2008-08-12 14:15:00,31.5,31.53,31.47,31.52,116000.0,31.5,31.53,31.47,31.52,116000.0
2008-08-12 14:20:00,31.51,31.52,31.44,31.47,198000.0,31.51,31.52,31.44,31.47,198000.0
2008-08-12 14:25:00,31.48,31.53,31.44,31.51,139000.0,31.48,31.53,31.44,31.51,139000.0
2008-08-12 14:30:00,31.52,31.54,31.49,31.5,152000.0,31.52,31.54,31.49,31.5,152000.0
2008-08-12 14:35:00,31.5,31.55,31.5,31.52,93000.0,31.5,31.55,31.5,31.52,93000.0
2008-08-12 14:40:00,31.52,31.55,31.49,31.49,88000.0,31.52,31.55,31.49,31.49,88000.0
2008-08-12 14:45:00,31.49,31.54,31.49,31.51,65000.0,31.49,31.54,31.49,31.51,65000.0
2008-08-12 14:50:00,31.52,31.6,31.52,31.57,172000.0,31.52,31.6,31.52,31.57,172000.0
2008-08-12 14:55:00,31.57,31.67,31.53,31.54,174000.0,31.57,31.67,31.53,31.54,174000.0
2008-08-12 15:00:00,31.53,31.57,31.47,31.48,132000.0,31.53,31.57,31.47,31.48,132000.0
2008-08-12 15:05:00,31.5,31.52,31.41,31.41,162000.0,31.5,31.52,31.41,31.41,162000.0
2008-08-12 15:10:00,31.42,31.46,31.16,31.2,663000.0,31.42,31.46,31.16,31.2,663000.0
2008-08-12 15:15:00,31.23,31.24,31.13,31.22,329000.0,31.23,31.24,31.13,31.22,329000.0
2008-08-12 15:20:00,31.21,31.21,31.11,31.14,260000.0,31.21,31.21,31.11,31.14,260000.0
2008-08-12 15:25:00,31.14,31.17,31.08,31.1,285000.0,31.14,31.17,31.08,31.1,285000.0
2008-08-12 15:30:00,31.1,31.18,31.07,31.08,344000.0,31.1,31.18,31.07,31.08,344000.0
2008-08-12 15:35:00,31.11,31.11,30.97,30.97,347000.0,31.11,31.11,30.97,30.97,347000.0
2008-08-12 15:40:00,30.96,31.16,30.96,31.15,659000.0,30.96,31.16,30.96,31.15,659000.0
2008-08-12 15:45:00,31.15,31.22,31.1,31.2,352000.0,31.15,31.22,31.1,31.2,352000.0
2008-08-12 15:50:00,31.2,31.22,31.15,31.17,228000.0,31.2,31.22,31.15,31.17,228000.0
2008-08-12 15:55:00,31.17,31.21,31.13,31.19,555000.0,31.17,31.21,31.13,31.19,555000.0
2008-08-13 09:30:00,30.89,30.9,30.61,30.79,827000.0,30.89,30.9,30.61,30.79,827000.0
2008-08-13 09:35:00,30.8,30.95,30.36,30.43,908000.0,30.8,30.95,30.36,30.43,908000.0
2008-08-13 09:40:00,30.43,30.67,30.43,30.67,392000.0,30.43,30.67,30.43,30.67,392000.0
2008-08-13 09:45:00,30.68,30.8,30.56,30.75,498000.0,30.68,30.8,30.56,30.75,498000.0
2008-08-13 09:50:00,30.73,30.76,30.58,30.72,262000.0,30.73,30.76,30.58,30.72,262000.0
2008-08-13 09:55:00,30.7,30.74,30.65,30.74,119000.0,30.7,30.74,30.65,30.74,119000.0
2008-08-13 10:00:00,30.74,30.82,30.68,30.8,311000.0,30.74,30.82,30.68,30.8,311000.0
2008-08-13 10:05:00,30.8,30.82,30.65,30.76,251000.0,30.8,30.82,30.65,30.76,251000.0
2008-08-13 10:10:00,30.7,30.8,30.67,30.76,134000.0,30.7,30.8,30.67,30.76,134000.0
2008-08-13 10:15:00,30.75,30.77,30.64,30.71,238000.0,30.75,30.77,30.64,30.71,238000.0
2008-08-13 10:20:00,30.73,30.77,30.65,30.67,111000.0,30.73,30.77,30.65,30.67,111000.0
2008-08-13 10:25:00,30.67,30.69,30.57,30.67,326000.0,30.67,30.69,30.57,30.67,326000.0
2008-08-13 10:30:00,30.66,30.79,30.63,30.73,111000.0,30.66,30.79,30.63,30.73,111000.0
2008-08-13 10:35:00,30.72,30.79,30.67,30.69,319000.0,30.72,30.79,30.67,30.69,319000.0
2008-08-13 10:40:00,30.7,30.76,30.67,30.72,119000.0,30.7,30.76,30.67,30.72,119000.0
2008-08-13 10:45:00,30.72,30.91,30.71,30.9,334000.0,30.72,30.91,30.71,30.9,334000.0
2008-08-13 10:50:00,30.92,31.07,30.9,31.03,397000.0,30.92,31.07,30.9,31.03,397000.0
2008-08-13 10:55:00,31.02,31.09,30.96,31.09,176000.0,31.02,31.09,30.96,31.09,176000.0
2008-08-13 11:00:00,31.09,31.1,30.82,30.9,371000.0,31.09,31.1,30.82,30.9,371000.0
2008-08-13 11:05:00,30.9,30.94,30.85,30.85,155000.0,30.9,30.94,30.85,30.85,155000.0
2008-08-13 11:10:00,30.85,30.9,30.81,30.85,214000.0,30.85,30.9,30.81,30.85,214000.0
2008-08-13 11:15:00,30.84,30.9,30.83,30.9,100000.0,30.84,30.9,30.83,30.9,100000.0
2008-08-13 11:20:00,30.92,30.95,30.87,30.9,176000.0,30.92,30.95,30.87,30.9,176000.0
2008-08-13 11:25:00,30.9,30.97,30.87,30.97,265000.0,30.9,30.97,30.87,30.97,265000.0
2008-08-13 11:30:00,30.97,30.97,30.88,30.89,158000.0,30.97,30.97,30.88,30.89,158000.0
2008-08-13 11:35:00,30.9,30.99,30.89,30.99,110000.0,30.9,30.99,30.89,30.99,110000.0
2008-08-13 11:40:00,30.99,30.99,30.83,30.86,185000.0,30.99,30.99,30.83,30.86,185000.0
2008-08-13 11:45:00,30.85,30.92,30.85,30.88,203000.0,30.85,30.92,30.85,30.88,203000.0
2008-08-13 11:50:00,30.9,30.92,30.86,30.89,176000.0,30.9,30.92,30.86,30.89,176000.0
2008-08-13 11:55:00,30.88,30.92,30.83,30.9,79000.0,30.88,30.92,30.83,30.9,79000.0
2008-08-13 12:00:00,30.89,30.93,30.87,30.89,48000.0,30.89,30.93,30.87,30.89,48000.0
2008-08-13 12:05:00,30.89,30.91,30.84,30.84,136000.0,30.89,30.91,30.84,30.84,136000.0
2008-08-13 12:10:00,30.86,30.91,30.86,30.86,58000.0,30.86,30.91,30.86,30.86,58000.0
2008-08-13 12:15:00,30.86,30.89,30.86,30.89,60000.0,30.86,30.89,30.86,30.89,60000.0
2008-08-13 12:20:00,30.89,30.9,30.86,30.9,27000.0,30.89,30.9,30.86,30.9,27000.0
2008-08-13 12:25:00,30.9,30.91,30.87,30.89,186000.0,30.9,30.91,30.87,30.89,186000.0
2008-08-13 12:30:00,30.88,30.95,30.86,30.93,207000.0,30.88,30.95,30.86,30.93,207000.0
2008-08-13 12:35:00,30.94,31.0,30.91,31.0,221000.0,30.94,31.0,30.91,31.0,221000.0
2008-08-13 12:40:00,31.0,31.01,30.96,31.0,112000.0,31.0,31.01,30.96,31.0,112000.0
2008-08-13 12:45:00,31.0,31.07,30.98,31.03,278000.0,31.0,31.07,30.98,31.03,278000.0
2008-08-13 12:50:00,31.03,31.09,31.01,31.07,484000.0,31.03,31.09,31.01,31.07,484000.0
2008-08-13 12:55:00,31.07,31.2,31.06,31.17,331000.0,31.07,31.2,31.06,31.17,331000.0
2008-08-13 13:00:00,31.17,31.3,31.17,31.3,429000.0,31.17,31.3,31.17,31.3,429000.0
2008-08-13 13:05:00,31.3,31.45,31.27,31.43,488000.0,31.3,31.45,31.27,31.43,488000.0
2008-08-13 13:10:00,31.43,31.53,31.4,31.49,445000.0,31.43,31.53,31.4,31.49,445000.0
2008-08-13 13:15:00,31.5,31.53,31.4,31.4,177000.0,31.5,31.53,31.4,31.4,177000.0
2008-08-13 13:20:00,31.4,31.48,31.37,31.46,281000.0,31.4,31.48,31.37,31.46,281000.0
2008-08-13 13:25:00,31.48,31.59,31.46,31.52,315000.0,31.48,31.59,31.46,31.52,315000.0
2008-08-13 13:30:00,31.52,31.73,31.52,31.65,352000.0,31.52,31.73,31.52,31.65,352000.0
2008-08-13 13:35:00,31.67,31.76,31.65,31.69,250000.0,31.67,31.76,31.65,31.69,250000.0
2008-08-13 13:40:00,31.68,31.75,31.6,31.64,254000.0,31.68,31.75,31.6,31.64,254000.0
2008-08-13 13:45:00,31.66,31.66,31.54,31.55,330000.0,31.66,31.66,31.54,31.55,330000.0
2008-08-13 13:50:00,31.55,31.55,31.47,31.51,445000.0,31.55,31.55,31.47,31.51,445000.0
2008-08-13 13:55:00,31.52,31.53,31.45,31.48,396000.0,31.52,31.53,31.45,31.48,396000.0
2008-08-13 14:00:00,31.47,31.5,31.4,31.45,466000.0,31.47,31.5,31.4,31.45,466000.0
2008-08-13 14:05:00,31.46,31.51,31.44,31.49,144000.0,31.46,31.51,31.44,31.49,144000.0
2008-08-13 14:10:00,31.5,31.51,31.44,31.48,154000.0,31.5,31.51,31.44,31.48,154000.0
2008-08-13 14:15:00,31.49,31.51,31.45,31.5,369000.0,31.49,31.51,31.45,31.5,369000.0
2008-08-13 14:20:00,31.51,31.51,31.43,31.47,137000.0,31.51,31.51,31.43,31.47,137000.0
2008-08-13 14:25:00,31.45,31.54,31.44,31.52,161000.0,31.45,31.54,31.44,31.52,161000.0
2008-08-13 14:30:00,31.5,31.53,31.47,31.48,268000.0,31.5,31.53,31.47,31.48,268000.0
2008-08-13 14:35:00,31.49,31.6,31.49,31.54,233000.0,31.49,31.6,31.49,31.54,233000.0
2008-08-13 14:40:00,31.56,31.75,31.56,31.7,344000.0,31.56,31.75,31.56,31.7,344000.0
2008-08-13 14:45:00,31.71,31.75,31.63,31.63,208000.0,31.71,31.75,31.63,31.63,208000.0
2008-08-13 14:50:00,31.63,31.66,31.57,31.65,329000.0,31.63,31.66,31.57,31.65,329000.0
2008-08-13 14:55:00,31.64,31.77,31.62,31.73,256000.0,31.64,31.77,31.62,31.73,256000.0
2008-08-13 15:00:00,31.76,31.77,31.69,31.69,227000.0,31.76,31.77,31.69,31.69,227000.0
2008-08-13 15:05:00,31.69,31.73,31.63,31.63,180000.0,31.69,31.73,31.63,31.63,180000.0
2008-08-13 15:10:00,31.64,31.73,31.64,31.69,77000.0,31.64,31.73,31.64,31.69,77000.0
2008-08-13 15:15:00,31.69,31.71,31.63,31.63,192000.0,31.69,31.71,31.63,31.63,192000.0
2008-08-13 15:20:00,31.63,31.66,31.58,31.65,195000.0,31.63,31.66,31.58,31.65,195000.0
2008-08-13 15:25:00,31.67,31.7,31.63,31.68,92000.0,31.67,31.7,31.63,31.68,92000.0
2008-08-13 15:30:00,31.68,31.68,31.48,31.49,276000.0,31.68,31.68,31.48,31.49,276000.0
2008-08-13 15:35:00,31.49,31.59,31.46,31.57,211000.0,31.49,31.59,31.46,31.57,211000.0
2008-08-13 15:40:00,31.57,31.61,31.45,31.48,234000.0,31.57,31.61,31.45,31.48,234000.0
2008-08-13 15:45:00,31.49,31.54,31.47,31.49,126000.0,31.49,31.54,31.47,31.49,126000.0
2008-08-13 15:50:00,31.48,31.56,31.44,31.53,276000.0,31.48,31.56,31.44,31.53,276000.0
2008-08-13 15:55:00,31.53,31.59,31.48,31.58,337000.0,31.53,31.59,31.48,31.58,337000.0
2008-08-14 09:30:00,31.16,31.6,31.13,31.59,364000.0,31.16,31.6,31.13,31.59,364000.0
2008-08-14 09:35:00,31.6,31.75,31.55,31.61,716000.0,31.6,31.75,31.55,31.61,716000.0
2008-08-14 09:40:00,31.63,32.0,31.61,31.95,622000.0,31.63,32.0,31.61,31.95,622000.0
2008-08-14 09:45:00,31.93,32.0,31.8,31.85,508000.0,31.93,32.0,31.8,31.85,508000.0
2008-08-14 09:50:00,31.82,32.19,31.82,32.08,602000.0,31.82,32.19,31.82,32.08,602000.0
2008-08-14 09:55:00,32.07,32.07,31.86,31.99,297000.0,32.07,32.07,31.86,31.99,297000.0
2008-08-14 10:00:00,31.98,32.12,31.98,32.1,306000.0,31.98,32.12,31.98,32.1,306000.0
2008-08-14 10:05:00,32.1,32.18,32.08,32.18,249000.0,32.1,32.18,32.08,32.18,249000.0
2008-08-14 10:10:00,32.14,32.18,32.04,32.05,401000.0,32.14,32.18,32.04,32.05,401000.0
2008-08-14 10:15:00,32.03,32.09,32.02,32.05,124000.0,32.03,32.09,32.02,32.05,124000.0
2008-08-14 10:20:00,32.05,32.06,31.94,32.0,293000.0,32.05,32.06,31.94,32.0,293000.0
2008-08-14 10:25:00,32.0,32.14,31.99,32.14,265000.0,32.0,32.14,31.99,32.14,265000.0
2008-08-14 10:30:00,32.15,32.25,32.09,32.24,404000.0,32.15,32.25,32.09,32.24,404000.0
2008-08-14 10:35:00,32.23,32.33,32.2,32.31,422000.0,32.23,32.33,32.2,32.31,422000.0
2008-08-14 10:40:00,32.29,32.35,32.23,32.32,383000.0,32.29,32.35,32.23,32.32,383000.0
2008-08-14 10:45:00,32.33,32.36,32.3,32.35,316000.0,32.33,32.36,32.3,32.35,316000.0
2008-08-14 10:50:00,32.36,32.45,32.33,32.41,511000.0,32.36,32.45,32.33,32.41,511000.0
2008-08-14 10:55:00,32.41,32.46,32.33,32.46,347000.0,32.41,32.46,32.33,32.46,347000.0
2008-08-14 11:00:00,32.45,32.54,32.4,32.48,350000.0,32.45,32.54,32.4,32.48,350000.0
2008-08-14 11:05:00,32.48,32.59,32.46,32.57,400000.0,32.48,32.59,32.46,32.57,400000.0
2008-08-14 11:10:00,32.58,32.65,32.54,32.65,299000.0,32.58,32.65,32.54,32.65,299000.0
2008-08-14 11:15:00,32.65,32.67,32.57,32.6,445000.0,32.65,32.67,32.57,32.6,445000.0
2008-08-14 11:20:00,32.59,32.59,32.47,32.53,246000.0,32.59,32.59,32.47,32.53,246000.0
2008-08-14 11:25:00,32.52,32.53,32.4,32.42,419000.0,32.52,32.53,32.4,32.42,419000.0
2008-08-14 11:30:00,32.45,32.48,32.43,32.45,144000.0,32.45,32.48,32.43,32.45,144000.0
2008-08-14 11:35:00,32.46,32.56,32.46,32.56,362000.0,32.46,32.56,32.46,32.56,362000.0
2008-08-14 11:40:00,32.54,32.54,32.46,32.48,189000.0,32.54,32.54,32.46,32.48,189000.0
2008-08-14 11:45:00,32.5,32.53,32.43,32.43,147000.0,32.5,32.53,32.43,32.43,147000.0
2008-08-14 11:50:00,32.42,32.53,32.4,32.44,206000.0,32.42,32.53,32.4,32.44,206000.0
2008-08-14 11:55:00,32.47,32.5,32.44,32.48,114000.0,32.47,32.5,32.44,32.48,114000.0
2008-08-14 12:00:00,32.46,32.49,32.41,32.46,98000.0,32.46,32.49,32.41,32.46,98000.0
2008-08-14 12:05:00,32.46,32.5,32.42,32.44,119000.0,32.46,32.5,32.42,32.44,119000.0
2008-08-14 12:10:00,32.43,32.5,32.33,32.35,181000.0,32.43,32.5,32.33,32.35,181000.0
2008-08-14 12:15:00,32.33,32.43,32.31,32.43,223000.0,32.33,32.43,32.31,32.43,223000.0
2008-08-14 12:20:00,32.42,32.46,32.36,32.43,116000.0,32.42,32.46,32.36,32.43,116000.0
2008-08-14 12:25:00,32.38,32.39,32.31,32.32,101000.0,32.38,32.39,32.31,32.32,101000.0
2008-08-14 12:30:00,32.34,32.43,32.32,32.41,140000.0,32.34,32.43,32.32,32.41,140000.0
2008-08-14 12:35:00,32.41,32.44,32.35,32.4,107000.0,32.41,32.44,32.35,32.4,107000.0
2008-08-14 12:40:00,32.42,32.47,32.4,32.44,183000.0,32.42,32.47,32.4,32.44,183000.0
2008-08-14 12:45:00,32.44,32.5,32.41,32.47,265000.0,32.44,32.5,32.41,32.47,265000.0
2008-08-14 12:50:00,32.48,32.5,32.45,32.48,150000.0,32.48,32.5,32.45,32.48,150000.0
2008-08-14 12:55:00,32.5,32.52,32.41,32.45,192000.0,32.5,32.52,32.41,32.45,192000.0
2008-08-14 13:00:00,32.46,32.5,32.45,32.48,170000.0,32.46,32.5,32.45,32.48,170000.0
2008-08-14 13:05:00,32.47,32.49,32.43,32.46,132000.0,32.47,32.49,32.43,32.46,132000.0
2008-08-14 13:10:00,32.44,32.46,32.35,32.41,122000.0,32.44,32.46,32.35,32.41,122000.0
2008-08-14 13:15:00,32.38,32.46,32.38,32.38,121000.0,32.38,32.46,32.38,32.38,121000.0
2008-08-14 13:20:00,32.41,32.44,32.38,32.41,108000.0,32.41,32.44,32.38,32.41,108000.0
2008-08-14 13:25:00,32.42,32.47,32.38,32.4,240000.0,32.42,32.47,32.38,32.4,240000.0
2008-08-14 13:30:00,32.4,32.43,32.35,32.36,197000.0,32.4,32.43,32.35,32.36,197000.0
2008-08-14 13:35:00,32.35,32.42,32.35,32.41,104000.0,32.35,32.42,32.35,32.41,104000.0
2008-08-14 13:40:00,32.4,32.43,32.38,32.38,85000.0,32.4,32.43,32.38,32.38,85000.0
2008-08-14 13:45:00,32.39,32.41,32.34,32.4,218000.0,32.39,32.41,32.34,32.4,218000.0
2008-08-14 13:50:00,32.37,32.41,32.31,32.39,120000.0,32.37,32.41,32.31,32.39,120000.0
2008-08-14 13:55:00,32.38,32.5,32.36,32.48,420000.0,32.38,32.5,32.36,32.48,420000.0
2008-08-14 14:00:00,32.48,32.65,32.48,32.6,649000.0,32.48,32.65,32.48,32.6,649000.0
2008-08-14 14:05:00,32.62,32.67,32.55,32.63,442000.0,32.62,32.67,32.55,32.63,442000.0
2008-08-14 14:10:00,32.63,32.64,32.58,32.61,294000.0,32.63,32.64,32.58,32.61,294000.0
2008-08-14 14:15:00,32.63,32.7,32.6,32.68,350000.0,32.63,32.7,32.6,32.68,350000.0
2008-08-14 14:20:00,32.65,32.73,32.63,32.71,393000.0,32.65,32.73,32.63,32.71,393000.0
2008-08-14 14:25:00,32.68,32.74,32.68,32.69,190000.0,32.68,32.74,32.68,32.69,190000.0
2008-08-14 14:30:00,32.68,32.7,32.55,32.58,474000.0,32.68,32.7,32.55,32.58,474000.0
2008-08-14 14:35:00,32.58,32.69,32.57,32.65,286000.0,32.58,32.69,32.57,32.65,286000.0
2008-08-14 14:40:00,32.65,32.74,32.61,32.66,229000.0,32.65,32.74,32.61,32.66,229000.0
2008-08-14 14:45:00,32.66,32.66,32.51,32.57,320000.0,32.66,32.66,32.51,32.57,320000.0
2008-08-14 14:50:00,32.56,32.58,32.46,32.53,376000.0,32.56,32.58,32.46,32.53,376000.0
2008-08-14 14:55:00,32.5,32.53,32.48,32.49,78000.0,32.5,32.53,32.48,32.49,78000.0
2008-08-14 15:00:00,32.49,32.51,32.3,32.37,418000.0,32.49,32.51,32.3,32.37,418000.0
2008-08-14 15:05:00,32.35,32.44,32.35,32.43,221000.0,32.35,32.44,32.35,32.43,221000.0
2008-08-14 15:10:00,32.4,32.45,32.38,32.39,197000.0,32.4,32.45,32.38,32.39,197000.0
2008-08-14 15:15:00,32.42,32.52,32.41,32.49,242000.0,32.42,32.52,32.41,32.49,242000.0
2008-08-14 15:20:00,32.48,32.51,32.46,32.47,173000.0,32.48,32.51,32.46,32.47,173000.0
2008-08-14 15:25:00,32.47,32.54,32.45,32.52,246000.0,32.47,32.54,32.45,32.52,246000.0
2008-08-14 15:30:00,32.52,32.56,32.46,32.54,424000.0,32.52,32.56,32.46,32.54,424000.0
2008-08-14 15:35:00,32.54,32.57,32.48,32.51,228000.0,32.54,32.57,32.48,32.51,228000.0
2008-08-14 15:40:00,32.51,32.62,32.48,32.56,390000.0,32.51,32.62,32.48,32.56,390000.0
2008-08-14 15:45:00,32.58,32.59,32.51,32.54,187000.0,32.58,32.59,32.51,32.54,187000.0
2008-08-14 15:50:00,32.54,32.55,32.46,32.52,379000.0,32.54,32.55,32.46,32.52,379000.0
2008-08-14 15:55:00,32.52,32.53,32.49,32.49,506000.0,32.52,32.53,32.49,32.49,506000.0
2008-08-15 09:30:00,32.67,32.8,32.6,32.78,690000.0,32.67,32.8,32.6,32.78,690000.0
2008-08-15 09:35:00,32.77,32.83,32.68,32.75,425000.0,32.77,32.83,32.68,32.75,425000.0
2008-08-15 09:40:00,32.75,32.8,32.65,32.69,444000.0,32.75,32.8,32.65,32.69,444000.0
2008-08-15 09:45:00,32.73,32.74,32.65,32.65,170000.0,32.73,32.74,32.65,32.65,170000.0
2008-08-15 09:50:00,32.65,32.65,32.33,32.35,764000.0,32.65,32.65,32.33,32.35,764000.0
2008-08-15 09:55:00,32.35,32.5,32.33,32.44,413000.0,32.35,32.5,32.33,32.44,413000.0
2008-08-15 10:00:00,32.46,32.46,32.11,32.16,585000.0,32.46,32.46,32.11,32.16,585000.0
2008-08-15 10:05:00,32.16,32.23,32.1,32.17,483000.0,32.16,32.23,32.1,32.17,483000.0
2008-08-15 10:10:00,32.17,32.18,31.97,32.09,626000.0,32.17,32.18,31.97,32.09,626000.0
2008-08-15 10:15:00,32.08,32.12,32.05,32.05,157000.0,32.08,32.12,32.05,32.05,157000.0
2008-08-15 10:20:00,32.08,32.27,32.05,32.27,513000.0,32.08,32.27,32.05,32.27,513000.0
2008-08-15 10:25:00,32.24,32.27,32.2,32.24,139000.0,32.24,32.27,32.2,32.24,139000.0
2008-08-15 10:30:00,32.2,32.33,32.2,32.33,174000.0,32.2,32.33,32.2,32.33,174000.0
2008-08-15 10:35:00,32.3,32.38,32.28,32.37,201000.0,32.3,32.38,32.28,32.37,201000.0
2008-08-15 10:40:00,32.37,32.42,32.35,32.42,197000.0,32.37,32.42,32.35,32.42,197000.0
2008-08-15 10:45:00,32.4,32.42,32.29,32.29,188000.0,32.4,32.42,32.29,32.29,188000.0
2008-08-15 10:50:00,32.29,32.3,32.1,32.15,329000.0,32.29,32.3,32.1,32.15,329000.0
2008-08-15 10:55:00,32.15,32.16,32.06,32.09,222000.0,32.15,32.16,32.06,32.09,222000.0
2008-08-15 11:00:00,32.09,32.15,32.02,32.1,249000.0,32.09,32.15,32.02,32.1,249000.0
2008-08-15 11:05:00,32.08,32.11,32.05,32.08,120000.0,32.08,32.11,32.05,32.08,120000.0
2008-08-15 11:10:00,32.07,32.11,32.05,32.1,176000.0,32.07,32.11,32.05,32.1,176000.0
2008-08-15 11:15:00,32.1,32.2,32.1,32.16,102000.0,32.1,32.2,32.1,32.16,102000.0
2008-08-15 11:20:00,32.19,32.19,32.05,32.08,177000.0,32.19,32.19,32.05,32.08,177000.0
2008-08-15 11:25:00,32.08,32.15,32.07,32.13,128000.0,32.08,32.15,32.07,32.13,128000.0
2008-08-15 11:30:00,32.12,32.16,32.09,32.16,188000.0,32.12,32.16,32.09,32.16,188000.0
2008-08-15 11:35:00,32.13,32.13,32.06,32.06,127000.0,32.13,32.13,32.06,32.06,127000.0
2008-08-15 11:40:00,32.06,32.07,32.04,32.06,82000.0,32.06,32.07,32.04,32.06,82000.0
2008-08-15 11:45:00,32.06,32.13,32.04,32.13,139000.0,32.06,32.13,32.04,32.13,139000.0
2008-08-15 11:50:00,32.13,32.13,32.06,32.06,95000.0,32.13,32.13,32.06,32.06,95000.0
2008-08-15 11:55:00,32.05,32.06,31.98,32.02,151000.0,32.05,32.06,31.98,32.02,151000.0
2008-08-15 12:00:00,32.0,32.01,31.87,31.94,323000.0,32.0,32.01,31.87,31.94,323000.0
2008-08-15 12:05:00,31.94,32.0,31.94,31.96,99000.0,31.94,32.0,31.94,31.96,99000.0
2008-08-15 12:10:00,31.98,31.99,31.91,31.94,162000.0,31.98,31.99,31.91,31.94,162000.0
2008-08-15 12:15:00,31.93,32.02,31.93,32.02,31000.0,31.93,32.02,31.93,32.02,31000.0
2008-08-15 12:20:00,32.02,32.02,31.98,31.99,92000.0,32.02,32.02,31.98,31.99,92000.0
2008-08-15 12:25:00,31.99,31.99,31.93,31.94,84000.0,31.99,31.99,31.93,31.94,84000.0
2008-08-15 12:30:00,31.94,31.98,31.94,31.95,87000.0,31.94,31.98,31.94,31.95,87000.0
2008-08-15 12:35:00,31.93,32.0,31.93,31.97,91000.0,31.93,32.0,31.93,31.97,91000.0
2008-08-15 12:40:00,31.97,32.0,31.95,31.96,74000.0,31.97,32.0,31.95,31.96,74000.0
2008-08-15 12:45:00,31.95,32.0,31.95,31.97,154000.0,31.95,32.0,31.95,31.97,154000.0
2008-08-15 12:50:00,31.96,32.01,31.95,31.99,231000.0,31.96,32.01,31.95,31.99,231000.0
2008-08-15 12:55:00,31.98,31.99,31.93,31.93,40000.0,31.98,31.99,31.93,31.93,40000.0
2008-08-15 13:00:00,31.95,31.95,31.81,31.9,232000.0,31.95,31.95,31.81,31.9,232000.0
2008-08-15 13:05:00,31.9,32.0,31.88,31.97,90000.0,31.9,32.0,31.88,31.97,90000.0
2008-08-15 13:10:00,31.97,31.97,31.88,31.88,45000.0,31.97,31.97,31.88,31.88,45000.0
2008-08-15 13:15:00,31.88,31.95,31.88,31.93,126000.0,31.88,31.95,31.88,31.93,126000.0
2008-08-15 13:20:00,31.93,31.93,31.89,31.89,64000.0,31.93,31.93,31.89,31.89,64000.0
2008-08-15 13:25:00,31.89,31.93,31.89,31.92,34000.0,31.89,31.93,31.89,31.92,34000.0
2008-08-15 13:30:00,31.9,31.91,31.84,31.85,162000.0,31.9,31.91,31.84,31.85,162000.0
2008-08-15 13:35:00,31.87,31.87,31.82,31.84,99000.0,31.87,31.87,31.82,31.84,99000.0
2008-08-15 13:40:00,31.82,31.88,31.81,31.85,199000.0,31.82,31.88,31.81,31.85,199000.0
2008-08-15 13:45:00,31.84,31.95,31.83,31.94,257000.0,31.84,31.95,31.83,31.94,257000.0
2008-08-15 13:50:00,31.94,31.94,31.88,31.88,32000.0,31.94,31.94,31.88,31.88,32000.0
2008-08-15 13:55:00,31.87,31.92,31.87,31.9,25000.0,31.87,31.92,31.87,31.9,25000.0
2008-08-15 14:00:00,31.93,31.93,31.88,31.88,47000.0,31.93,31.93,31.88,31.88,47000.0
2008-08-15 14:05:00,31.9,31.9,31.84,31.86,65000.0,31.9,31.9,31.84,31.86,65000.0
2008-08-15 14:10:00,31.85,31.88,31.83,31.83,409000.0,31.85,31.88,31.83,31.83,409000.0
2008-08-15 14:15:00,31.83,31.94,31.8,31.94,373000.0,31.83,31.94,31.8,31.94,373000.0
2008-08-15 14:20:00,31.94,32.0,31.9,31.95,325000.0,31.94,32.0,31.9,31.95,325000.0
2008-08-15 14:25:00,31.94,32.03,31.94,32.0,191000.0,31.94,32.03,31.94,32.0,191000.0
2008-08-15 14:30:00,32.0,32.05,31.98,32.03,192000.0,32.0,32.05,31.98,32.03,192000.0
2008-08-15 14:35:00,32.02,32.04,31.96,31.97,89000.0,32.02,32.04,31.96,31.97,89000.0
2008-08-15 14:40:00,31.95,32.03,31.95,32.0,55000.0,31.95,32.03,31.95,32.0,55000.0
2008-08-15 14:45:00,32.0,32.05,31.99,32.01,97000.0,32.0,32.05,31.99,32.01,97000.0
2008-08-15 14:50:00,32.02,32.1,32.02,32.09,154000.0,32.02,32.1,32.02,32.09,154000.0
2008-08-15 14:55:00,32.06,32.08,32.05,32.07,54000.0,32.06,32.08,32.05,32.07,54000.0
2008-08-15 15:00:00,32.07,32.16,32.06,32.11,213000.0,32.07,32.16,32.06,32.11,213000.0
2008-08-15 15:05:00,32.11,32.13,32.06,32.06,90000.0,32.11,32.13,32.06,32.06,90000.0
2008-08-15 15:10:00,32.08,32.08,32.03,32.06,102000.0,32.08,32.08,32.03,32.06,102000.0
2008-08-15 15:15:00,32.05,32.1,32.04,32.08,78000.0,32.05,32.1,32.04,32.08,78000.0
2008-08-15 15:20:00,32.05,32.11,32.05,32.08,118000.0,32.05,32.11,32.05,32.08,118000.0
2008-08-15 15:25:00,32.09,32.12,32.09,32.11,70000.0,32.09,32.12,32.09,32.11,70000.0
2008-08-15 15:30:00,32.1,32.12,32.05,32.09,485000.0,32.1,32.12,32.05,32.09,485000.0
2008-08-15 15:35:00,32.08,32.1,32.06,32.07,82000.0,32.08,32.1,32.06,32.07,82000.0
2008-08-15 15:40:00,32.08,32.11,32.06,32.11,116000.0,32.08,32.11,32.06,32.11,116000.0
2008-08-15 15:45:00,32.11,32.12,32.05,32.06,251000.0,32.11,32.12,32.05,32.06,251000.0
2008-08-15 15:50:00,32.08,32.1,32.05,32.09,233000.0,32.08,32.1,32.05,32.09,233000.0
2008-08-15 15:55:00,32.09,32.13,32.07,32.1,412000.0,32.09,32.13,32.07,32.1,412000.0
2008-08-18 09:30:00,32.08,32.28,32.05,32.2,293000.0,32.08,32.28,32.05,32.2,293000.0
2008-08-18 09:35:00,32.17,32.24,31.92,32.03,288000.0,32.17,32.24,31.92,32.03,288000.0
2008-08-18 09:40:00,32.02,32.06,31.85,31.93,381000.0,32.02,32.06,31.85,31.93,381000.0
2008-08-18 09:45:00,31.9,31.98,31.8,31.87,211000.0,31.9,31.98,31.8,31.87,211000.0
2008-08-18 09:50:00,31.93,31.94,31.81,31.83,120000.0,31.93,31.94,31.81,31.83,120000.0
2008-08-18 09:55:00,31.83,31.86,31.75,31.8,231000.0,31.83,31.86,31.75,31.8,231000.0
2008-08-18 10:00:00,31.8,31.8,31.52,31.55,638000.0,31.8,31.8,31.52,31.55,638000.0
2008-08-18 10:05:00,31.55,31.58,31.3,31.34,375000.0,31.55,31.58,31.3,31.34,375000.0
2008-08-18 10:10:00,31.34,31.41,31.23,31.39,544000.0,31.34,31.41,31.23,31.39,544000.0
2008-08-18 10:15:00,31.39,31.41,31.35,31.38,325000.0,31.39,31.41,31.35,31.38,325000.0
2008-08-18 10:20:00,31.36,31.42,31.3,31.39,262000.0,31.36,31.42,31.3,31.39,262000.0
2008-08-18 10:25:00,31.36,31.47,31.35,31.36,144000.0,31.36,31.47,31.35,31.36,144000.0
2008-08-18 10:30:00,31.4,31.4,31.23,31.23,288000.0,31.4,31.4,31.23,31.23,288000.0
2008-08-18 10:35:00,31.23,31.31,31.21,31.23,372000.0,31.23,31.31,31.21,31.23,372000.0
2008-08-18 10:40:00,31.25,31.33,31.13,31.28,303000.0,31.25,31.33,31.13,31.28,303000.0
2008-08-18 10:45:00,31.29,31.34,31.15,31.16,254000.0,31.29,31.34,31.15,31.16,254000.0
2008-08-18 10:50:00,31.18,31.24,31.11,31.16,138000.0,31.18,31.24,31.11,31.16,138000.0
2008-08-18 10:55:00,31.19,31.28,31.12,31.25,196000.0,31.19,31.28,31.12,31.25,196000.0
2008-08-18 11:00:00,31.26,31.31,31.21,31.22,121000.0,31.26,31.31,31.21,31.22,121000.0
2008-08-18 11:05:00,31.22,31.28,31.2,31.28,76000.0,31.22,31.28,31.2,31.28,76000.0
2008-08-18 11:10:00,31.25,31.28,31.16,31.2,126000.0,31.25,31.28,31.16,31.2,126000.0
2008-08-18 11:15:00,31.2,31.29,31.19,31.27,72000.0,31.2,31.29,31.19,31.27,72000.0
2008-08-18 11:20:00,31.26,31.31,31.21,31.25,61000.0,31.26,31.31,31.21,31.25,61000.0
2008-08-18 11:25:00,31.24,31.26,31.2,31.26,333000.0,31.24,31.26,31.2,31.26,333000.0
2008-08-18 11:30:00,31.28,31.31,31.22,31.24,254000.0,31.28,31.31,31.22,31.24,254000.0
2008-08-18 11:35:00,31.27,31.33,31.25,31.3,223000.0,31.27,31.33,31.25,31.3,223000.0
2008-08-18 11:40:00,31.3,31.31,31.28,31.3,50000.0,31.3,31.31,31.28,31.3,50000.0
2008-08-18 11:45:00,31.28,31.29,31.23,31.23,27000.0,31.28,31.29,31.23,31.23,27000.0
2008-08-18 11:50:00,31.24,31.36,31.23,31.35,144000.0,31.24,31.36,31.23,31.35,144000.0
2008-08-18 11:55:00,31.35,31.35,31.25,31.31,151000.0,31.35,31.35,31.25,31.31,151000.0
2008-08-18 12:00:00,31.3,31.3,31.17,31.2,233000.0,31.3,31.3,31.17,31.2,233000.0
2008-08-18 12:05:00,31.23,31.23,31.14,31.2,158000.0,31.23,31.23,31.14,31.2,158000.0
2008-08-18 12:10:00,31.15,31.18,31.09,31.11,168000.0,31.15,31.18,31.09,31.11,168000.0
2008-08-18 12:15:00,31.12,31.15,31.03,31.04,174000.0,31.12,31.15,31.03,31.04,174000.0
2008-08-18 12:20:00,31.06,31.08,31.0,31.08,177000.0,31.06,31.08,31.0,31.08,177000.0
2008-08-18 12:25:00,31.07,31.08,31.01,31.08,56000.0,31.07,31.08,31.01,31.08,56000.0
2008-08-18 12:30:00,31.08,31.1,31.05,31.05,63000.0,31.08,31.1,31.05,31.05,63000.0
2008-08-18 12:35:00,31.05,31.05,30.94,30.95,310000.0,31.05,31.05,30.94,30.95,310000.0
2008-08-18 12:40:00,30.95,30.97,30.81,30.81,438000.0,30.95,30.97,30.81,30.81,438000.0
2008-08-18 12:45:00,30.83,30.84,30.78,30.79,220000.0,30.83,30.84,30.78,30.79,220000.0
2008-08-18 12:50:00,30.8,30.83,30.73,30.73,125000.0,30.8,30.83,30.73,30.73,125000.0
2008-08-18 12:55:00,30.73,30.77,30.66,30.7,320000.0,30.73,30.77,30.66,30.7,320000.0
2008-08-18 13:00:00,30.7,30.76,30.7,30.75,408000.0,30.7,30.76,30.7,30.75,408000.0
2008-08-18 13:05:00,30.73,30.74,30.65,30.7,319000.0,30.73,30.74,30.65,30.7,319000.0
2008-08-18 13:10:00,30.71,30.73,30.68,30.7,328000.0,30.71,30.73,30.68,30.7,328000.0
2008-08-18 13:15:00,30.7,30.75,30.7,30.72,246000.0,30.7,30.75,30.7,30.72,246000.0
2008-08-18 13:20:00,30.72,30.77,30.71,30.74,263000.0,30.72,30.77,30.71,30.74,263000.0
2008-08-18 13:25:00,30.74,30.75,30.69,30.69,316000.0,30.74,30.75,30.69,30.69,316000.0
2008-08-18 13:30:00,30.72,30.74,30.68,30.71,213000.0,30.72,30.74,30.68,30.71,213000.0
2008-08-18 13:35:00,30.71,30.74,30.68,30.68,134000.0,30.71,30.74,30.68,30.68,134000.0
2008-08-18 13:40:00,30.7,30.73,30.68,30.69,185000.0,30.7,30.73,30.68,30.69,185000.0
2008-08-18 13:45:00,30.69,30.7,30.56,30.56,352000.0,30.69,30.7,30.56,30.56,352000.0
2008-08-18 13:50:00,30.56,30.63,30.52,30.6,266000.0,30.56,30.63,30.52,30.6,266000.0
2008-08-18 13:55:00,30.6,30.64,30.58,30.59,203000.0,30.6,30.64,30.58,30.59,203000.0
2008-08-18 14:00:00,30.6,30.67,30.58,30.64,170000.0,30.6,30.67,30.58,30.64,170000.0
2008-08-18 14:05:00,30.64,30.64,30.58,30.6,85000.0,30.64,30.64,30.58,30.6,85000.0
2008-08-18 14:10:00,30.62,30.68,30.6,30.64,265000.0,30.62,30.68,30.6,30.64,265000.0
2008-08-18 14:15:00,30.65,30.65,30.6,30.6,200000.0,30.65,30.65,30.6,30.6,200000.0
2008-08-18 14:20:00,30.6,30.65,30.58,30.58,175000.0,30.6,30.65,30.58,30.58,175000.0
2008-08-18 14:25:00,30.59,30.65,30.52,30.59,445000.0,30.59,30.65,30.52,30.59,445000.0
2008-08-18 14:30:00,30.59,30.61,30.5,30.52,233000.0,30.59,30.61,30.5,30.52,233000.0
2008-08-18 14:35:00,30.52,30.59,30.52,30.59,98000.0,30.52,30.59,30.52,30.59,98000.0
2008-08-18 14:40:00,30.58,30.68,30.56,30.62,178000.0,30.58,30.68,30.56,30.62,178000.0
2008-08-18 14:45:00,30.64,30.7,30.62,30.7,98000.0,30.64,30.7,30.62,30.7,98000.0
2008-08-18 14:50:00,30.69,30.8,30.68,30.78,285000.0,30.69,30.8,30.68,30.78,285000.0
2008-08-18 14:55:00,30.78,30.8,30.69,30.69,113000.0,30.78,30.8,30.69,30.69,113000.0
2008-08-18 15:00:00,30.68,30.69,30.61,30.64,179000.0,30.68,30.69,30.61,30.64,179000.0
2008-08-18 15:05:00,30.62,30.67,30.58,30.61,183000.0,30.62,30.67,30.58,30.61,183000.0
2008-08-18 15:10:00,30.61,30.72,30.58,30.69,212000.0,30.61,30.72,30.58,30.69,212000.0
2008-08-18 15:15:00,30.7,30.72,30.61,30.65,120000.0,30.7,30.72,30.61,30.65,120000.0
2008-08-18 15:20:00,30.65,30.66,30.58,30.62,120000.0,30.65,30.66,30.58,30.62,120000.0
2008-08-18 15:25:00,30.64,30.7,30.55,30.55,221000.0,30.64,30.7,30.55,30.55,221000.0
2008-08-18 15:30:00,30.55,30.58,30.52,30.55,212000.0,30.55,30.58,30.52,30.55,212000.0
2008-08-18 15:35:00,30.56,30.65,30.56,30.63,171000.0,30.56,30.65,30.56,30.63,171000.0
2008-08-18 15:40:00,30.63,30.63,30.56,30.57,171000.0,30.63,30.63,30.56,30.57,171000.0
2008-08-18 15:45:00,30.57,30.6,30.51,30.6,274000.0,30.57,30.6,30.51,30.6,274000.0
2008-08-18 15:50:00,30.59,30.67,30.57,30.65,245000.0,30.59,30.67,30.57,30.65,245000.0
2008-08-18 15:55:00,30.65,30.72,30.64,30.72,520000.0,30.65,30.72,30.64,30.72,520000.0
2008-08-19 09:30:00,30.26,30.56,30.2,30.4,880000.0,30.26,30.56,30.2,30.4,880000.0
2008-08-19 09:35:00,30.36,30.72,30.31,30.54,514000.0,30.36,30.72,30.31,30.54,514000.0
2008-08-19 09:40:00,30.54,30.62,30.31,30.55,465000.0,30.54,30.62,30.31,30.55,465000.0
2008-08-19 09:45:00,30.55,30.86,30.48,30.84,732000.0,30.55,30.86,30.48,30.84,732000.0
2008-08-19 09:50:00,30.83,31.0,30.68,30.9,903000.0,30.83,31.0,30.68,30.9,903000.0
2008-08-19 09:55:00,30.92,31.0,30.88,30.94,443000.0,30.92,31.0,30.88,30.94,443000.0
2008-08-19 10:00:00,30.93,30.94,30.76,30.78,464000.0,30.93,30.94,30.76,30.78,464000.0
2008-08-19 10:05:00,30.76,30.84,30.66,30.67,365000.0,30.76,30.84,30.66,30.67,365000.0
2008-08-19 10:10:00,30.67,30.73,30.52,30.67,449000.0,30.67,30.73,30.52,30.67,449000.0
2008-08-19 10:15:00,30.67,30.76,30.65,30.76,190000.0,30.67,30.76,30.65,30.76,190000.0
2008-08-19 10:20:00,30.72,30.75,30.67,30.67,104000.0,30.72,30.75,30.67,30.67,104000.0
2008-08-19 10:25:00,30.7,30.77,30.68,30.68,94000.0,30.7,30.77,30.68,30.68,94000.0
2008-08-19 10:30:00,30.67,30.95,30.67,30.9,384000.0,30.67,30.95,30.67,30.9,384000.0
2008-08-19 10:35:00,30.9,30.95,30.86,30.92,181000.0,30.9,30.95,30.86,30.92,181000.0
2008-08-19 10:40:00,30.92,31.02,30.86,30.86,468000.0,30.92,31.02,30.86,30.86,468000.0
2008-08-19 10:45:00,30.86,30.94,30.8,30.91,263000.0,30.86,30.94,30.8,30.91,263000.0
2008-08-19 10:50:00,30.91,30.91,30.84,30.87,294000.0,30.91,30.91,30.84,30.87,294000.0
2008-08-19 10:55:00,30.89,30.98,30.87,30.93,332000.0,30.89,30.98,30.87,30.93,332000.0
2008-08-19 11:00:00,30.92,30.95,30.84,30.86,185000.0,30.92,30.95,30.84,30.86,185000.0
2008-08-19 11:05:00,30.85,30.92,30.84,30.91,173000.0,30.85,30.92,30.84,30.91,173000.0
2008-08-19 11:10:00,30.93,30.98,30.9,30.92,230000.0,30.93,30.98,30.9,30.92,230000.0
2008-08-19 11:15:00,30.93,30.95,30.89,30.9,106000.0,30.93,30.95,30.89,30.9,106000.0
2008-08-19 11:20:00,30.91,31.07,30.91,31.05,419000.0,30.91,31.07,30.91,31.05,419000.0
2008-08-19 11:25:00,31.06,31.11,31.03,31.06,388000.0,31.06,31.11,31.03,31.06,388000.0
2008-08-19 11:30:00,31.05,31.2,31.05,31.19,285000.0,31.05,31.2,31.05,31.19,285000.0
2008-08-19 11:35:00,31.19,31.19,31.08,31.14,165000.0,31.19,31.19,31.08,31.14,165000.0
2008-08-19 11:40:00,31.11,31.18,31.11,31.15,193000.0,31.11,31.18,31.11,31.15,193000.0
2008-08-19 11:45:00,31.15,31.17,31.05,31.05,176000.0,31.15,31.17,31.05,31.05,176000.0
2008-08-19 11:50:00,31.08,31.1,31.01,31.05,307000.0,31.08,31.1,31.01,31.05,307000.0
2008-08-19 11:55:00,31.05,31.08,30.94,30.97,156000.0,31.05,31.08,30.94,30.97,156000.0
2008-08-19 12:00:00,31.0,31.01,30.89,30.9,216000.0,31.0,31.01,30.89,30.9,216000.0
2008-08-19 12:05:00,30.9,31.04,30.89,31.0,359000.0,30.9,31.04,30.89,31.0,359000.0
2008-08-19 12:10:00,31.0,31.03,30.95,30.98,289000.0,31.0,31.03,30.95,30.98,289000.0
2008-08-19 12:15:00,30.98,31.0,30.93,30.96,503000.0,30.98,31.0,30.93,30.96,503000.0
2008-08-19 12:20:00,30.96,30.98,30.91,30.92,142000.0,30.96,30.98,30.91,30.92,142000.0
2008-08-19 12:25:00,30.93,30.99,30.91,30.94,384000.0,30.93,30.99,30.91,30.94,384000.0
2008-08-19 12:30:00,30.94,30.98,30.93,30.98,154000.0,30.94,30.98,30.93,30.98,154000.0
2008-08-19 12:35:00,30.98,31.15,30.98,31.07,207000.0,30.98,31.15,30.98,31.07,207000.0
2008-08-19 12:40:00,31.08,31.13,31.07,31.1,78000.0,31.08,31.13,31.07,31.1,78000.0
2008-08-19 12:45:00,31.12,31.12,31.07,31.07,44000.0,31.12,31.12,31.07,31.07,44000.0
2008-08-19 12:50:00,31.1,31.1,31.0,31.04,107000.0,31.1,31.1,31.0,31.04,107000.0
2008-08-19 12:55:00,31.01,31.07,30.98,31.07,135000.0,31.01,31.07,30.98,31.07,135000.0
2008-08-19 13:00:00,31.04,31.07,30.95,30.95,210000.0,31.04,31.07,30.95,30.95,210000.0
2008-08-19 13:05:00,30.94,31.1,30.94,31.09,85000.0,30.94,31.1,30.94,31.09,85000.0
2008-08-19 13:10:00,31.09,31.17,31.07,31.16,150000.0,31.09,31.17,31.07,31.16,150000.0
2008-08-19 13:15:00,31.15,31.15,31.1,31.11,56000.0,31.15,31.15,31.1,31.11,56000.0
2008-08-19 13:20:00,31.11,31.17,31.07,31.17,94000.0,31.11,31.17,31.07,31.17,94000.0
2008-08-19 13:25:00,31.17,31.2,31.14,31.17,150000.0,31.17,31.2,31.14,31.17,150000.0
2008-08-19 13:30:00,31.17,31.23,31.16,31.19,370000.0,31.17,31.23,31.16,31.19,370000.0
2008-08-19 13:35:00,31.18,31.22,31.16,31.17,219000.0,31.18,31.22,31.16,31.17,219000.0
2008-08-19 13:40:00,31.17,31.28,31.17,31.23,279000.0,31.17,31.28,31.17,31.23,279000.0
2008-08-19 13:45:00,31.23,31.38,31.23,31.33,300000.0,31.23,31.38,31.23,31.33,300000.0
2008-08-19 13:50:00,31.33,31.35,31.3,31.3,196000.0,31.33,31.35,31.3,31.3,196000.0
2008-08-19 13:55:00,31.29,31.32,31.15,31.16,154000.0,31.29,31.32,31.15,31.16,154000.0
2008-08-19 14:00:00,31.19,31.23,31.12,31.22,147000.0,31.19,31.23,31.12,31.22,147000.0
2008-08-19 14:05:00,31.23,31.24,31.18,31.2,321000.0,31.23,31.24,31.18,31.2,321000.0
2008-08-19 14:10:00,31.21,31.22,31.16,31.18,36000.0,31.21,31.22,31.16,31.18,36000.0
2008-08-19 14:15:00,31.15,31.16,31.06,31.09,125000.0,31.15,31.16,31.06,31.09,125000.0
2008-08-19 14:20:00,31.1,31.12,31.01,31.01,145000.0,31.1,31.12,31.01,31.01,145000.0
2008-08-19 14:25:00,31.03,31.09,31.01,31.07,108000.0,31.03,31.09,31.01,31.07,108000.0
2008-08-19 14:30:00,31.06,31.06,30.96,30.99,136000.0,31.06,31.06,30.96,30.99,136000.0
2008-08-19 14:35:00,31.0,31.03,30.98,30.98,79000.0,31.0,31.03,30.98,30.98,79000.0
2008-08-19 14:40:00,30.98,30.99,30.89,30.92,217000.0,30.98,30.99,30.89,30.92,217000.0
2008-08-19 14:45:00,30.92,30.97,30.9,30.94,89000.0,30.92,30.97,30.9,30.94,89000.0
2008-08-19 14:50:00,30.95,31.02,30.95,30.99,98000.0,30.95,31.02,30.95,30.99,98000.0
2008-08-19 14:55:00,30.97,31.02,30.93,30.98,215000.0,30.97,31.02,30.93,30.98,215000.0
2008-08-19 15:00:00,30.99,31.0,30.86,30.86,458000.0,30.99,31.0,30.86,30.86,458000.0
2008-08-19 15:05:00,30.86,30.94,30.84,30.84,170000.0,30.86,30.94,30.84,30.84,170000.0
2008-08-19 15:10:00,30.84,30.9,30.82,30.89,153000.0,30.84,30.9,30.82,30.89,153000.0
2008-08-19 15:15:00,30.86,30.87,30.79,30.82,199000.0,30.86,30.87,30.79,30.82,199000.0
2008-08-19 15:20:00,30.8,30.82,30.6,30.78,625000.0,30.8,30.82,30.6,30.78,625000.0
2008-08-19 15:25:00,30.78,30.89,30.76,30.77,237000.0,30.78,30.89,30.76,30.77,237000.0
2008-08-19 15:30:00,30.8,30.81,30.69,30.71,150000.0,30.8,30.81,30.69,30.71,150000.0
2008-08-19 15:35:00,30.71,30.79,30.68,30.79,138000.0,30.71,30.79,30.68,30.79,138000.0
2008-08-19 15:40:00,30.77,30.82,30.75,30.78,177000.0,30.77,30.82,30.75,30.78,177000.0
2008-08-19 15:45:00,30.81,30.86,30.76,30.77,65000.0,30.81,30.86,30.76,30.77,65000.0
2008-08-19 15:50:00,30.76,30.88,30.75,30.85,197000.0,30.76,30.88,30.75,30.85,197000.0
2008-08-19 15:55:00,30.87,30.95,30.85,30.89,308000.0,30.87,30.95,30.85,30.89,308000.0
2008-08-20 09:30:00,31.4,31.63,31.37,31.57,901000.0,31.4,31.63,31.37,31.57,901000.0
2008-08-20 09:35:00,31.58,31.77,31.52,31.74,827000.0,31.58,31.77,31.52,31.74,827000.0
2008-08-20 09:40:00,31.76,31.77,31.48,31.54,1177000.0,31.76,31.77,31.48,31.54,1177000.0
2008-08-20 09:45:00,31.54,31.57,31.35,31.44,633000.0,31.54,31.57,31.35,31.44,633000.0
2008-08-20 09:50:00,31.44,31.67,31.4,31.63,579000.0,31.44,31.67,31.4,31.63,579000.0
2008-08-20 09:55:00,31.58,31.73,31.57,31.67,305000.0,31.58,31.73,31.57,31.67,305000.0
2008-08-20 10:00:00,31.65,31.9,31.61,31.9,846000.0,31.65,31.9,31.61,31.9,846000.0
2008-08-20 10:05:00,31.88,32.07,31.8,32.07,1102000.0,31.88,32.07,31.8,32.07,1102000.0
2008-08-20 10:10:00,32.07,32.07,31.9,32.0,415000.0,32.07,32.07,31.9,32.0,415000.0
2008-08-20 10:15:00,31.98,32.1,31.9,31.98,606000.0,31.98,32.1,31.9,31.98,606000.0
2008-08-20 10:20:00,31.96,32.03,31.96,31.99,124000.0,31.96,32.03,31.96,31.99,124000.0
2008-08-20 10:25:00,31.99,31.99,31.78,31.78,408000.0,31.99,31.99,31.78,31.78,408000.0
2008-08-20 10:30:00,31.81,31.92,31.79,31.92,116000.0,31.81,31.92,31.79,31.92,116000.0
2008-08-20 10:35:00,31.92,32.0,31.82,31.99,278000.0,31.92,32.0,31.82,31.99,278000.0
2008-08-20 10:40:00,31.99,32.08,31.91,32.04,230000.0,31.99,32.08,31.91,32.04,230000.0
2008-08-20 10:45:00,32.04,32.15,32.02,32.14,341000.0,32.04,32.15,32.02,32.14,341000.0
2008-08-20 10:50:00,32.14,32.33,32.14,32.3,652000.0,32.14,32.33,32.14,32.3,652000.0
2008-08-20 10:55:00,32.3,32.35,32.26,32.29,591000.0,32.3,32.35,32.26,32.29,591000.0
2008-08-20 11:00:00,32.3,32.33,32.26,32.3,280000.0,32.3,32.33,32.26,32.3,280000.0
2008-08-20 11:05:00,32.29,32.31,32.24,32.3,234000.0,32.29,32.31,32.24,32.3,234000.0
2008-08-20 11:10:00,32.3,32.39,32.28,32.3,389000.0,32.3,32.39,32.28,32.3,389000.0
2008-08-20 11:15:00,32.32,32.34,32.2,32.22,253000.0,32.32,32.34,32.2,32.22,253000.0
2008-08-20 11:20:00,32.24,32.26,32.2,32.25,127000.0,32.24,32.26,32.2,32.25,127000.0
2008-08-20 11:25:00,32.25,32.25,32.2,32.21,144000.0,32.25,32.25,32.2,32.21,144000.0
2008-08-20 11:30:00,32.21,32.24,32.2,32.2,271000.0,32.21,32.24,32.2,32.2,271000.0
2008-08-20 11:35:00,32.19,32.19,32.12,32.18,255000.0,32.19,32.19,32.12,32.18,255000.0
2008-08-20 11:40:00,32.17,32.17,32.12,32.12,131000.0,32.17,32.17,32.12,32.12,131000.0
2008-08-20 11:45:00,32.12,32.19,32.12,32.12,215000.0,32.12,32.19,32.12,32.12,215000.0
2008-08-20 11:50:00,32.13,32.23,32.12,32.13,237000.0,32.13,32.23,32.12,32.13,237000.0
2008-08-20 11:55:00,32.13,32.18,32.12,32.16,149000.0,32.13,32.18,32.12,32.16,149000.0
2008-08-20 12:00:00,32.16,32.19,32.12,32.14,160000.0,32.16,32.19,32.12,32.14,160000.0
2008-08-20 12:05:00,32.12,32.15,32.0,32.04,262000.0,32.12,32.15,32.0,32.04,262000.0
2008-08-20 12:10:00,32.05,32.07,31.88,31.89,531000.0,32.05,32.07,31.88,31.89,531000.0
2008-08-20 12:15:00,31.9,31.98,31.8,31.8,383000.0,31.9,31.98,31.8,31.8,383000.0
2008-08-20 12:20:00,31.8,31.99,31.8,31.94,290000.0,31.8,31.99,31.8,31.94,290000.0
2008-08-20 12:25:00,31.94,31.95,31.9,31.91,142000.0,31.94,31.95,31.9,31.91,142000.0
2008-08-20 12:30:00,31.93,32.05,31.93,32.03,143000.0,31.93,32.05,31.93,32.03,143000.0
2008-08-20 12:35:00,32.01,32.08,31.97,32.01,367000.0,32.01,32.08,31.97,32.01,367000.0
2008-08-20 12:40:00,32.01,32.08,32.0,32.06,184000.0,32.01,32.08,32.0,32.06,184000.0
2008-08-20 12:45:00,32.05,32.05,31.94,31.94,143000.0,32.05,32.05,31.94,31.94,143000.0
2008-08-20 12:50:00,31.94,32.02,31.94,31.96,297000.0,31.94,32.02,31.94,31.96,297000.0
2008-08-20 12:55:00,31.97,32.06,31.97,32.06,91000.0,31.97,32.06,31.97,32.06,91000.0
2008-08-20 13:00:00,32.07,32.09,32.05,32.05,106000.0,32.07,32.09,32.05,32.05,106000.0
2008-08-20 13:05:00,32.04,32.07,32.03,32.03,53000.0,32.04,32.07,32.03,32.03,53000.0
2008-08-20 13:10:00,32.03,32.12,32.0,32.05,236000.0,32.03,32.12,32.0,32.05,236000.0
2008-08-20 13:15:00,32.08,32.14,32.07,32.09,294000.0,32.08,32.14,32.07,32.09,294000.0
2008-08-20 13:20:00,32.09,32.18,32.09,32.17,230000.0,32.09,32.18,32.09,32.17,230000.0
2008-08-20 13:25:00,32.18,32.23,32.14,32.22,177000.0,32.18,32.23,32.14,32.22,177000.0
2008-08-20 13:30:00,32.23,32.34,32.2,32.25,462000.0,32.23,32.34,32.2,32.25,462000.0
2008-08-20 13:35:00,32.26,32.29,32.2,32.23,104000.0,32.26,32.29,32.2,32.23,104000.0
2008-08-20 13:40:00,32.21,32.27,32.21,32.24,106000.0,32.21,32.27,32.21,32.24,106000.0
2008-08-20 13:45:00,32.23,32.37,32.23,32.35,291000.0,32.23,32.37,32.23,32.35,291000.0
2008-08-20 13:50:00,32.35,32.38,32.3,32.33,239000.0,32.35,32.38,32.3,32.33,239000.0
2008-08-20 13:55:00,32.33,32.4,32.32,32.39,151000.0,32.33,32.4,32.32,32.39,151000.0
2008-08-20 14:00:00,32.39,32.39,32.31,32.38,348000.0,32.39,32.39,32.31,32.38,348000.0
2008-08-20 14:05:00,32.39,32.4,32.35,32.36,212000.0,32.39,32.4,32.35,32.36,212000.0
2008-08-20 14:10:00,32.38,32.39,32.3,32.35,181000.0,32.38,32.39,32.3,32.35,181000.0
2008-08-20 14:15:00,32.34,32.38,32.22,32.22,282000.0,32.34,32.38,32.22,32.22,282000.0
2008-08-20 14:20:00,32.23,32.28,32.19,32.23,192000.0,32.23,32.28,32.19,32.23,192000.0
2008-08-20 14:25:00,32.21,32.27,32.16,32.24,273000.0,32.21,32.27,32.16,32.24,273000.0
2008-08-20 14:30:00,32.24,32.26,32.15,32.21,147000.0,32.24,32.26,32.15,32.21,147000.0
2008-08-20 14:35:00,32.2,32.27,32.19,32.24,180000.0,32.2,32.27,32.19,32.24,180000.0
2008-08-20 14:40:00,32.23,32.3,32.23,32.3,161000.0,32.23,32.3,32.23,32.3,161000.0
2008-08-20 14:45:00,32.26,32.3,32.23,32.26,73000.0,32.26,32.3,32.23,32.26,73000.0
2008-08-20 14:50:00,32.26,32.33,32.24,32.31,193000.0,32.26,32.33,32.24,32.31,193000.0
2008-08-20 14:55:00,32.31,32.32,32.26,32.31,91000.0,32.31,32.32,32.26,32.31,91000.0
2008-08-20 15:00:00,32.3,32.34,32.25,32.29,179000.0,32.3,32.34,32.25,32.29,179000.0
2008-08-20 15:05:00,32.29,32.31,32.23,32.23,185000.0,32.29,32.31,32.23,32.23,185000.0
2008-08-20 15:10:00,32.23,32.27,32.23,32.25,48000.0,32.23,32.27,32.23,32.25,48000.0
2008-08-20 15:15:00,32.25,32.25,32.15,32.17,191000.0,32.25,32.25,32.15,32.17,191000.0
2008-08-20 15:20:00,32.17,32.18,32.09,32.09,267000.0,32.17,32.18,32.09,32.09,267000.0
2008-08-20 15:25:00,32.1,32.18,32.01,32.05,321000.0,32.1,32.18,32.01,32.05,321000.0
2008-08-20 15:30:00,32.04,32.08,31.99,32.0,251000.0,32.04,32.08,31.99,32.0,251000.0
2008-08-20 15:35:00,32.01,32.09,32.01,32.06,230000.0,32.01,32.09,32.01,32.06,230000.0
2008-08-20 15:40:00,32.06,32.2,32.05,32.12,437000.0,32.06,32.2,32.05,32.12,437000.0
2008-08-20 15:45:00,32.14,32.16,32.06,32.13,226000.0,32.14,32.16,32.06,32.13,226000.0
2008-08-20 15:50:00,32.12,32.18,32.11,32.16,223000.0,32.12,32.18,32.11,32.16,223000.0
2008-08-20 15:55:00,32.16,32.2,32.1,32.14,459000.0,32.16,32.2,32.1,32.14,459000.0
2008-08-21 09:30:00,31.73,31.9,31.62,31.87,559000.0,31.73,31.9,31.62,31.87,559000.0
2008-08-21 09:35:00,31.87,32.2,31.74,32.15,577000.0,31.87,32.2,31.74,32.15,577000.0
2008-08-21 09:40:00,32.2,32.42,32.11,32.12,462000.0,32.2,32.42,32.11,32.12,462000.0
2008-08-21 09:45:00,32.2,32.5,32.19,32.37,407000.0,32.2,32.5,32.19,32.37,407000.0
2008-08-21 09:50:00,32.39,32.41,32.3,32.37,208000.0,32.39,32.41,32.3,32.37,208000.0
2008-08-21 09:55:00,32.34,32.45,32.32,32.41,257000.0,32.34,32.45,32.32,32.41,257000.0
2008-08-21 10:00:00,32.42,32.48,32.34,32.37,269000.0,32.42,32.48,32.34,32.37,269000.0
2008-08-21 10:05:00,32.35,32.4,32.32,32.35,291000.0,32.35,32.4,32.32,32.35,291000.0
2008-08-21 10:10:00,32.37,32.39,32.08,32.15,607000.0,32.37,32.39,32.08,32.15,607000.0
2008-08-21 10:15:00,32.14,32.31,32.13,32.28,164000.0,32.14,32.31,32.13,32.28,164000.0
2008-08-21 10:20:00,32.27,32.35,32.25,32.26,148000.0,32.27,32.35,32.25,32.26,148000.0
2008-08-21 10:25:00,32.26,32.28,32.2,32.2,127000.0,32.26,32.28,32.2,32.2,127000.0
2008-08-21 10:30:00,32.2,32.24,32.11,32.21,134000.0,32.2,32.24,32.11,32.21,134000.0
2008-08-21 10:35:00,32.21,32.24,32.03,32.03,198000.0,32.21,32.24,32.03,32.03,198000.0
2008-08-21 10:40:00,32.08,32.08,32.0,32.03,156000.0,32.08,32.08,32.0,32.03,156000.0
2008-08-21 10:45:00,32.0,32.02,31.95,32.0,200000.0,32.0,32.02,31.95,32.0,200000.0
2008-08-21 10:50:00,32.03,32.04,31.93,32.0,114000.0,32.03,32.04,31.93,32.0,114000.0
2008-08-21 10:55:00,32.0,32.05,31.98,32.01,107000.0,32.0,32.05,31.98,32.01,107000.0
2008-08-21 11:00:00,32.04,32.04,31.98,32.02,105000.0,32.04,32.04,31.98,32.02,105000.0
2008-08-21 11:05:00,32.01,32.02,31.98,32.01,158000.0,32.01,32.02,31.98,32.01,158000.0
2008-08-21 11:10:00,32.01,32.03,31.98,32.01,247000.0,32.01,32.03,31.98,32.01,247000.0
2008-08-21 11:15:00,32.01,32.02,31.87,31.89,229000.0,32.01,32.02,31.87,31.89,229000.0
2008-08-21 11:20:00,31.87,31.97,31.87,31.95,156000.0,31.87,31.97,31.87,31.95,156000.0
2008-08-21 11:25:00,31.96,32.15,31.96,32.11,172000.0,31.96,32.15,31.96,32.11,172000.0
2008-08-21 11:30:00,32.1,32.19,32.1,32.19,79000.0,32.1,32.19,32.1,32.19,79000.0
2008-08-21 11:35:00,32.19,32.24,32.16,32.19,176000.0,32.19,32.24,32.16,32.19,176000.0
2008-08-21 11:40:00,32.17,32.17,32.01,32.09,96000.0,32.17,32.17,32.01,32.09,96000.0
2008-08-21 11:45:00,32.07,32.12,32.07,32.11,144000.0,32.07,32.12,32.07,32.11,144000.0
2008-08-21 11:50:00,32.11,32.14,32.05,32.05,80000.0,32.11,32.14,32.05,32.05,80000.0
2008-08-21 11:55:00,32.05,32.05,31.83,31.89,168000.0,32.05,32.05,31.83,31.89,168000.0
2008-08-21 12:00:00,31.87,32.12,31.85,31.98,181000.0,31.87,32.12,31.85,31.98,181000.0
2008-08-21 12:05:00,31.99,32.05,31.96,32.03,48000.0,31.99,32.05,31.96,32.03,48000.0
2008-08-21 12:10:00,32.03,32.05,31.99,31.99,59000.0,32.03,32.05,31.99,31.99,59000.0
2008-08-21 12:15:00,31.97,31.99,31.94,31.99,25000.0,31.97,31.99,31.94,31.99,25000.0
2008-08-21 12:20:00,31.99,32.01,31.97,31.98,50000.0,31.99,32.01,31.97,31.98,50000.0
2008-08-21 12:25:00,31.96,31.97,31.92,31.92,40000.0,31.96,31.97,31.92,31.92,40000.0
2008-08-21 12:30:00,31.92,31.93,31.89,31.93,40000.0,31.92,31.93,31.89,31.93,40000.0
2008-08-21 12:35:00,31.93,31.97,31.91,31.94,79000.0,31.93,31.97,31.91,31.94,79000.0
2008-08-21 12:40:00,31.97,31.99,31.94,31.96,49000.0,31.97,31.99,31.94,31.96,49000.0
2008-08-21 12:45:00,31.95,31.98,31.93,31.96,38000.0,31.95,31.98,31.93,31.96,38000.0
2008-08-21 12:50:00,31.99,31.99,31.96,31.97,47000.0,31.99,31.99,31.96,31.97,47000.0
2008-08-21 12:55:00,31.99,32.02,31.99,32.0,88000.0,31.99,32.02,31.99,32.0,88000.0
2008-08-21 13:00:00,32.0,32.02,31.98,31.98,56000.0,32.0,32.02,31.98,31.98,56000.0
2008-08-21 13:05:00,32.0,32.12,31.95,32.12,100000.0,32.0,32.12,31.95,32.12,100000.0
2008-08-21 13:10:00,32.12,32.2,32.1,32.2,197000.0,32.12,32.2,32.1,32.2,197000.0
2008-08-21 13:15:00,32.17,32.2,32.15,32.2,61000.0,32.17,32.2,32.15,32.2,61000.0
2008-08-21 13:20:00,32.18,32.24,32.18,32.22,35000.0,32.18,32.24,32.18,32.22,35000.0
2008-08-21 13:25:00,32.22,32.25,32.15,32.15,127000.0,32.22,32.25,32.15,32.15,127000.0
2008-08-21 13:30:00,32.13,32.15,32.1,32.14,44000.0,32.13,32.15,32.1,32.14,44000.0
2008-08-21 13:35:00,32.14,32.24,32.14,32.21,57000.0,32.14,32.24,32.14,32.21,57000.0
2008-08-21 13:40:00,32.23,32.23,32.18,32.18,35000.0,32.23,32.23,32.18,32.18,35000.0
2008-08-21 13:45:00,32.2,32.2,32.14,32.17,21000.0,32.2,32.2,32.14,32.17,21000.0
2008-08-21 13:50:00,32.18,32.2,32.15,32.17,29000.0,32.18,32.2,32.15,32.17,29000.0
2008-08-21 13:55:00,32.18,32.2,32.16,32.17,41000.0,32.18,32.2,32.16,32.17,41000.0
2008-08-21 14:00:00,32.17,32.22,32.15,32.22,35000.0,32.17,32.22,32.15,32.22,35000.0
2008-08-21 14:05:00,32.22,32.22,32.17,32.19,59000.0,32.22,32.22,32.17,32.19,59000.0
2008-08-21 14:10:00,32.2,32.35,32.2,32.34,135000.0,32.2,32.35,32.2,32.34,135000.0
2008-08-21 14:15:00,32.34,32.34,32.28,32.32,157000.0,32.34,32.34,32.28,32.32,157000.0
2008-08-21 14:20:00,32.34,32.39,32.34,32.34,102000.0,32.34,32.39,32.34,32.34,102000.0
2008-08-21 14:25:00,32.37,32.37,32.32,32.36,85000.0,32.37,32.37,32.32,32.36,85000.0
2008-08-21 14:30:00,32.36,32.39,32.33,32.38,103000.0,32.36,32.39,32.33,32.38,103000.0
2008-08-21 14:35:00,32.38,32.45,32.34,32.41,249000.0,32.38,32.45,32.34,32.41,249000.0
2008-08-21 14:40:00,32.41,32.43,32.34,32.42,109000.0,32.41,32.43,32.34,32.42,109000.0
2008-08-21 14:45:00,32.41,32.45,32.4,32.41,125000.0,32.41,32.45,32.4,32.41,125000.0
2008-08-21 14:50:00,32.41,32.43,32.37,32.43,99000.0,32.41,32.43,32.37,32.43,99000.0
2008-08-21 14:55:00,32.41,32.43,32.34,32.35,162000.0,32.41,32.43,32.34,32.35,162000.0
2008-08-21 15:00:00,32.38,32.45,32.37,32.42,94000.0,32.38,32.45,32.37,32.42,94000.0
2008-08-21 15:05:00,32.43,32.45,32.39,32.4,59000.0,32.43,32.45,32.39,32.4,59000.0
2008-08-21 15:10:00,32.43,32.5,32.39,32.45,216000.0,32.43,32.5,32.39,32.45,216000.0
2008-08-21 15:15:00,32.47,32.5,32.46,32.5,87000.0,32.47,32.5,32.46,32.5,87000.0
2008-08-21 15:20:00,32.5,32.5,32.46,32.47,150000.0,32.5,32.5,32.46,32.47,150000.0
2008-08-21 15:25:00,32.48,32.49,32.47,32.47,101000.0,32.48,32.49,32.47,32.47,101000.0
2008-08-21 15:30:00,32.47,32.48,32.41,32.45,236000.0,32.47,32.48,32.41,32.45,236000.0
2008-08-21 15:35:00,32.43,32.48,32.38,32.41,192000.0,32.43,32.48,32.38,32.41,192000.0
2008-08-21 15:40:00,32.41,32.47,32.4,32.43,114000.0,32.41,32.47,32.4,32.43,114000.0
2008-08-21 15:45:00,32.45,32.48,32.4,32.43,197000.0,32.45,32.48,32.4,32.43,197000.0
2008-08-21 15:50:00,32.44,32.46,32.35,32.35,238000.0,32.44,32.46,32.35,32.35,238000.0
2008-08-21 15:55:00,32.39,32.41,32.33,32.36,399000.0,32.39,32.41,32.33,32.36,399000.0
2008-08-22 09:30:00,32.6,32.83,32.5,32.8,452000.0,32.6,32.83,32.5,32.8,452000.0
2008-08-22 09:35:00,32.8,32.8,32.66,32.7,149000.0,32.8,32.8,32.66,32.7,149000.0
2008-08-22 09:40:00,32.67,32.83,32.67,32.8,356000.0,32.67,32.83,32.67,32.8,356000.0
2008-08-22 09:45:00,32.78,32.94,32.72,32.87,555000.0,32.78,32.94,32.72,32.87,555000.0
2008-08-22 09:50:00,32.88,32.88,32.61,32.73,327000.0,32.88,32.88,32.61,32.73,327000.0
2008-08-22 09:55:00,32.69,32.74,32.58,32.6,219000.0,32.69,32.74,32.58,32.6,219000.0
2008-08-22 10:00:00,32.62,32.67,32.55,32.62,242000.0,32.62,32.67,32.55,32.62,242000.0
2008-08-22 10:05:00,32.59,32.73,32.59,32.69,286000.0,32.59,32.73,32.59,32.69,286000.0
2008-08-22 10:10:00,32.68,32.71,32.62,32.65,95000.0,32.68,32.71,32.62,32.65,95000.0
2008-08-22 10:15:00,32.65,32.76,32.62,32.73,187000.0,32.65,32.76,32.62,32.73,187000.0
2008-08-22 10:20:00,32.73,32.74,32.65,32.65,164000.0,32.73,32.74,32.65,32.65,164000.0
2008-08-22 10:25:00,32.67,32.67,32.5,32.55,268000.0,32.67,32.67,32.5,32.55,268000.0
2008-08-22 10:30:00,32.55,32.61,32.51,32.59,74000.0,32.55,32.61,32.51,32.59,74000.0
2008-08-22 10:35:00,32.62,32.64,32.54,32.6,201000.0,32.62,32.64,32.54,32.6,201000.0
2008-08-22 10:40:00,32.63,32.63,32.56,32.56,164000.0,32.63,32.63,32.56,32.56,164000.0
2008-08-22 10:45:00,32.58,32.58,32.53,32.55,96000.0,32.58,32.58,32.53,32.55,96000.0
2008-08-22 10:50:00,32.55,32.6,32.52,32.52,108000.0,32.55,32.6,32.52,32.52,108000.0
2008-08-22 10:55:00,32.53,32.56,32.51,32.55,43000.0,32.53,32.56,32.51,32.55,43000.0
2008-08-22 11:00:00,32.53,32.6,32.53,32.57,191000.0,32.53,32.6,32.53,32.57,191000.0
2008-08-22 11:05:00,32.59,32.65,32.57,32.65,124000.0,32.59,32.65,32.57,32.65,124000.0
2008-08-22 11:10:00,32.62,32.62,32.55,32.55,63000.0,32.62,32.62,32.55,32.55,63000.0
2008-08-22 11:15:00,32.55,32.62,32.55,32.59,49000.0,32.55,32.62,32.55,32.59,49000.0
2008-08-22 11:20:00,32.59,32.62,32.57,32.57,38000.0,32.59,32.62,32.57,32.57,38000.0
2008-08-22 11:25:00,32.59,32.59,32.5,32.5,92000.0,32.59,32.59,32.5,32.5,92000.0
2008-08-22 11:30:00,32.52,32.52,32.45,32.5,127000.0,32.52,32.52,32.45,32.5,127000.0
2008-08-22 11:35:00,32.52,32.57,32.5,32.53,91000.0,32.52,32.57,32.5,32.53,91000.0
2008-08-22 11:40:00,32.53,32.54,32.47,32.54,40000.0,32.53,32.54,32.47,32.54,40000.0
2008-08-22 11:45:00,32.54,32.57,32.51,32.55,66000.0,32.54,32.57,32.51,32.55,66000.0
2008-08-22 11:50:00,32.55,32.57,32.53,32.53,41000.0,32.55,32.57,32.53,32.53,41000.0
2008-08-22 11:55:00,32.52,32.53,32.5,32.52,44000.0,32.52,32.53,32.5,32.52,44000.0
2008-08-22 12:00:00,32.54,32.54,32.42,32.42,121000.0,32.54,32.54,32.42,32.42,121000.0
2008-08-22 12:05:00,32.41,32.41,32.3,32.4,156000.0,32.41,32.41,32.3,32.4,156000.0
2008-08-22 12:10:00,32.4,32.4,32.35,32.35,88000.0,32.4,32.4,32.35,32.35,88000.0
2008-08-22 12:15:00,32.36,32.39,32.35,32.37,103000.0,32.36,32.39,32.35,32.37,103000.0
2008-08-22 12:20:00,32.35,32.4,32.32,32.39,126000.0,32.35,32.4,32.32,32.39,126000.0
2008-08-22 12:25:00,32.4,32.46,32.39,32.45,69000.0,32.4,32.46,32.39,32.45,69000.0
2008-08-22 12:30:00,32.41,32.47,32.41,32.47,97000.0,32.41,32.47,32.41,32.47,97000.0
2008-08-22 12:35:00,32.46,32.47,32.43,32.44,40000.0,32.46,32.47,32.43,32.44,40000.0
2008-08-22 12:40:00,32.46,32.47,32.44,32.46,33000.0,32.46,32.47,32.44,32.46,33000.0
2008-08-22 12:45:00,32.46,32.46,32.37,32.39,78000.0,32.46,32.46,32.37,32.39,78000.0
2008-08-22 12:50:00,32.37,32.45,32.37,32.44,44000.0,32.37,32.45,32.37,32.44,44000.0
2008-08-22 12:55:00,32.43,32.44,32.4,32.44,26000.0,32.43,32.44,32.4,32.44,26000.0
2008-08-22 13:00:00,32.45,32.5,32.41,32.45,131000.0,32.45,32.5,32.41,32.45,131000.0
2008-08-22 13:05:00,32.47,32.48,32.45,32.46,36000.0,32.47,32.48,32.45,32.46,36000.0
2008-08-22 13:10:00,32.48,32.5,32.45,32.48,58000.0,32.48,32.5,32.45,32.48,58000.0
2008-08-22 13:15:00,32.46,32.46,32.42,32.43,50000.0,32.46,32.46,32.42,32.43,50000.0
2008-08-22 13:20:00,32.43,32.44,32.42,32.43,26000.0,32.43,32.44,32.42,32.43,26000.0
2008-08-22 13:25:00,32.43,32.43,32.4,32.41,41000.0,32.43,32.43,32.4,32.41,41000.0
2008-08-22 13:30:00,32.44,32.52,32.43,32.46,206000.0,32.44,32.52,32.43,32.46,206000.0
2008-08-22 13:35:00,32.48,32.5,32.46,32.5,7000.0,32.48,32.5,32.46,32.5,7000.0
2008-08-22 13:40:00,32.5,32.57,32.47,32.56,67000.0,32.5,32.57,32.47,32.56,67000.0
2008-08-22 13:45:00,32.57,32.57,32.51,32.51,55000.0,32.57,32.57,32.51,32.51,55000.0
2008-08-22 13:50:00,32.51,32.6,32.51,32.56,66000.0,32.51,32.6,32.51,32.56,66000.0
2008-08-22 13:55:00,32.56,32.57,32.53,32.53,43000.0,32.56,32.57,32.53,32.53,43000.0
2008-08-22 14:00:00,32.53,32.54,32.47,32.47,36000.0,32.53,32.54,32.47,32.47,36000.0
2008-08-22 14:05:00,32.49,32.52,32.47,32.48,56000.0,32.49,32.52,32.47,32.48,56000.0
2008-08-22 14:10:00,32.48,32.5,32.48,32.48,13000.0,32.48,32.5,32.48,32.48,13000.0
2008-08-22 14:15:00,32.5,32.52,32.48,32.48,46000.0,32.5,32.52,32.48,32.48,46000.0
2008-08-22 14:20:00,32.52,32.54,32.5,32.5,44000.0,32.52,32.54,32.5,32.5,44000.0
2008-08-22 14:25:00,32.54,32.56,32.51,32.51,44000.0,32.54,32.56,32.51,32.51,44000.0
2008-08-22 14:30:00,32.54,32.54,32.51,32.51,22000.0,32.54,32.54,32.51,32.51,22000.0
2008-08-22 14:35:00,32.53,32.53,32.5,32.51,9000.0,32.53,32.53,32.5,32.51,9000.0
2008-08-22 14:40:00,32.53,32.58,32.53,32.55,147000.0,32.53,32.58,32.53,32.55,147000.0
2008-08-22 14:45:00,32.52,32.54,32.47,32.48,95000.0,32.52,32.54,32.47,32.48,95000.0
2008-08-22 14:50:00,32.49,32.51,32.48,32.51,28000.0,32.49,32.51,32.48,32.51,28000.0
2008-08-22 14:55:00,32.52,32.53,32.47,32.5,22000.0,32.52,32.53,32.47,32.5,22000.0
2008-08-22 15:00:00,32.51,32.51,32.45,32.45,14000.0,32.51,32.51,32.45,32.45,14000.0
2008-08-22 15:05:00,32.45,32.48,32.42,32.47,87000.0,32.45,32.48,32.42,32.47,87000.0
2008-08-22 15:10:00,32.49,32.52,32.47,32.47,33000.0,32.49,32.52,32.47,32.47,33000.0
2008-08-22 15:15:00,32.49,32.5,32.46,32.49,21000.0,32.49,32.5,32.46,32.49,21000.0
2008-08-22 15:20:00,32.48,32.5,32.44,32.45,91000.0,32.48,32.5,32.44,32.45,91000.0
2008-08-22 15:25:00,32.45,32.45,32.39,32.4,49000.0,32.45,32.45,32.39,32.4,49000.0
2008-08-22 15:30:00,32.42,32.5,32.41,32.44,89000.0,32.42,32.5,32.41,32.44,89000.0
2008-08-22 15:35:00,32.46,32.5,32.41,32.41,103000.0,32.46,32.5,32.41,32.41,103000.0
2008-08-22 15:40:00,32.43,32.45,32.4,32.42,65000.0,32.43,32.45,32.4,32.42,65000.0
2008-08-22 15:45:00,32.41,32.46,32.41,32.44,123000.0,32.41,32.46,32.41,32.44,123000.0
2008-08-22 15:50:00,32.44,32.45,32.4,32.42,141000.0,32.44,32.45,32.4,32.42,141000.0
2008-08-22 15:55:00,32.42,32.49,32.38,32.4,200000.0,32.42,32.49,32.38,32.4,200000.0
2008-08-25 09:30:00,32.31,32.31,32.13,32.3,227000.0,32.31,32.31,32.13,32.3,227000.0
2008-08-25 09:35:00,32.25,32.55,32.25,32.5,259000.0,32.25,32.55,32.25,32.5,259000.0
2008-08-25 09:40:00,32.52,32.65,32.48,32.57,377000.0,32.52,32.65,32.48,32.57,377000.0
2008-08-25 09:45:00,32.6,32.7,32.57,32.7,373000.0,32.6,32.7,32.57,32.7,373000.0
2008-08-25 09:50:00,32.7,32.83,32.7,32.71,375000.0,32.7,32.83,32.7,32.71,375000.0
2008-08-25 09:55:00,32.71,32.85,32.71,32.72,179000.0,32.71,32.85,32.71,32.72,179000.0
2008-08-25 10:00:00,32.74,32.81,32.6,32.73,316000.0,32.74,32.81,32.6,32.73,316000.0
2008-08-25 10:05:00,32.69,32.86,32.69,32.83,266000.0,32.69,32.86,32.69,32.83,266000.0
2008-08-25 10:10:00,32.85,32.9,32.81,32.87,290000.0,32.85,32.9,32.81,32.87,290000.0
2008-08-25 10:15:00,32.89,33.0,32.87,32.99,656000.0,32.89,33.0,32.87,32.99,656000.0
2008-08-25 10:20:00,32.99,33.01,32.92,32.92,411000.0,32.99,33.01,32.92,32.92,411000.0
2008-08-25 10:25:00,32.95,32.99,32.87,32.98,267000.0,32.95,32.99,32.87,32.98,267000.0
2008-08-25 10:30:00,32.99,33.02,32.92,32.96,352000.0,32.99,33.02,32.92,32.96,352000.0
2008-08-25 10:35:00,32.95,32.99,32.78,32.8,240000.0,32.95,32.99,32.78,32.8,240000.0
2008-08-25 10:40:00,32.83,32.85,32.8,32.84,77000.0,32.83,32.85,32.8,32.84,77000.0
2008-08-25 10:45:00,32.85,32.85,32.53,32.6,435000.0,32.85,32.85,32.53,32.6,435000.0
2008-08-25 10:50:00,32.59,32.6,32.43,32.53,336000.0,32.59,32.6,32.43,32.53,336000.0
2008-08-25 10:55:00,32.54,32.66,32.54,32.65,103000.0,32.54,32.66,32.54,32.65,103000.0
2008-08-25 11:00:00,32.6,32.62,32.51,32.58,132000.0,32.6,32.62,32.51,32.58,132000.0
2008-08-25 11:05:00,32.58,32.69,32.55,32.68,145000.0,32.58,32.69,32.55,32.68,145000.0
2008-08-25 11:10:00,32.67,32.7,32.59,32.59,96000.0,32.67,32.7,32.59,32.59,96000.0
2008-08-25 11:15:00,32.58,32.58,32.46,32.5,196000.0,32.58,32.58,32.46,32.5,196000.0
2008-08-25 11:20:00,32.5,32.54,32.43,32.45,198000.0,32.5,32.54,32.43,32.45,198000.0
2008-08-25 11:25:00,32.45,32.47,32.33,32.46,198000.0,32.45,32.47,32.33,32.46,198000.0
2008-08-25 11:30:00,32.44,32.46,32.42,32.45,42000.0,32.44,32.46,32.42,32.45,42000.0
2008-08-25 11:35:00,32.45,32.51,32.43,32.51,74000.0,32.45,32.51,32.43,32.51,74000.0
2008-08-25 11:40:00,32.51,32.56,32.48,32.52,35000.0,32.51,32.56,32.48,32.52,35000.0
2008-08-25 11:45:00,32.55,32.59,32.52,32.55,71000.0,32.55,32.59,32.52,32.55,71000.0
2008-08-25 11:50:00,32.55,32.58,32.52,32.53,97000.0,32.55,32.58,32.52,32.53,97000.0
2008-08-25 11:55:00,32.55,32.56,32.46,32.46,101000.0,32.55,32.56,32.46,32.46,101000.0
2008-08-25 12:00:00,32.46,32.46,32.41,32.45,98000.0,32.46,32.46,32.41,32.45,98000.0
2008-08-25 12:05:00,32.48,32.5,32.43,32.46,50000.0,32.48,32.5,32.43,32.46,50000.0
2008-08-25 12:10:00,32.48,32.5,32.45,32.47,74000.0,32.48,32.5,32.45,32.47,74000.0
2008-08-25 12:15:00,32.47,32.5,32.39,32.42,79000.0,32.47,32.5,32.39,32.42,79000.0
2008-08-25 12:20:00,32.42,32.44,32.37,32.37,69000.0,32.42,32.44,32.37,32.37,69000.0
2008-08-25 12:25:00,32.39,32.45,32.36,32.45,70000.0,32.39,32.45,32.36,32.45,70000.0
2008-08-25 12:30:00,32.45,32.48,32.31,32.35,66000.0,32.45,32.48,32.31,32.35,66000.0
2008-08-25 12:35:00,32.37,32.44,32.37,32.43,107000.0,32.37,32.44,32.37,32.43,107000.0
2008-08-25 12:40:00,32.44,32.44,32.38,32.39,51000.0,32.44,32.44,32.38,32.39,51000.0
2008-08-25 12:45:00,32.38,32.39,32.3,32.3,116000.0,32.38,32.39,32.3,32.3,116000.0
2008-08-25 12:50:00,32.33,32.33,32.26,32.3,57000.0,32.33,32.33,32.26,32.3,57000.0
2008-08-25 12:55:00,32.27,32.27,32.13,32.13,172000.0,32.27,32.27,32.13,32.13,172000.0
2008-08-25 13:00:00,32.16,32.27,32.15,32.27,118000.0,32.16,32.27,32.15,32.27,118000.0
2008-08-25 13:05:00,32.26,32.3,32.24,32.26,89000.0,32.26,32.3,32.24,32.26,89000.0
2008-08-25 13:10:00,32.29,32.29,32.2,32.2,65000.0,32.29,32.29,32.2,32.2,65000.0
2008-08-25 13:15:00,32.19,32.22,32.16,32.18,81000.0,32.19,32.22,32.16,32.18,81000.0
2008-08-25 13:20:00,32.2,32.22,32.18,32.2,71000.0,32.2,32.22,32.18,32.2,71000.0
2008-08-25 13:25:00,32.22,32.28,32.21,32.21,101000.0,32.22,32.28,32.21,32.21,101000.0
2008-08-25 13:30:00,32.2,32.21,32.2,32.2,4000.0,32.2,32.21,32.2,32.2,4000.0
2008-08-25 13:35:00,32.21,32.24,32.21,32.22,27000.0,32.21,32.24,32.21,32.22,27000.0
2008-08-25 13:40:00,32.2,32.27,32.2,32.26,113000.0,32.2,32.27,32.2,32.26,113000.0
2008-08-25 13:45:00,32.24,32.24,32.2,32.21,43000.0,32.24,32.24,32.2,32.21,43000.0
2008-08-25 13:50:00,32.24,32.24,32.19,32.2,42000.0,32.24,32.24,32.19,32.2,42000.0
2008-08-25 13:55:00,32.2,32.24,32.2,32.23,23000.0,32.2,32.24,32.2,32.23,23000.0
2008-08-25 14:00:00,32.22,32.24,32.2,32.2,28000.0,32.22,32.24,32.2,32.2,28000.0
2008-08-25 14:05:00,32.2,32.2,32.05,32.12,200000.0,32.2,32.2,32.05,32.12,200000.0
2008-08-25 14:10:00,32.11,32.15,32.1,32.1,42000.0,32.11,32.15,32.1,32.1,42000.0
2008-08-25 14:15:00,32.1,32.18,32.1,32.17,40000.0,32.1,32.18,32.1,32.17,40000.0
2008-08-25 14:20:00,32.17,32.18,32.11,32.14,81000.0,32.17,32.18,32.11,32.14,81000.0
2008-08-25 14:25:00,32.15,32.17,32.13,32.14,37000.0,32.15,32.17,32.13,32.14,37000.0
2008-08-25 14:30:00,32.16,32.17,32.13,32.17,53000.0,32.16,32.17,32.13,32.17,53000.0
2008-08-25 14:35:00,32.15,32.16,32.1,32.15,50000.0,32.15,32.16,32.1,32.15,50000.0
2008-08-25 14:40:00,32.12,32.24,32.11,32.24,63000.0,32.12,32.24,32.11,32.24,63000.0
2008-08-25 14:45:00,32.23,32.25,32.2,32.23,122000.0,32.23,32.25,32.2,32.23,122000.0
2008-08-25 14:50:00,32.23,32.25,32.21,32.23,39000.0,32.23,32.25,32.21,32.23,39000.0
2008-08-25 14:55:00,32.21,32.23,32.11,32.13,111000.0,32.21,32.23,32.11,32.13,111000.0
2008-08-25 15:00:00,32.13,32.2,32.13,32.17,55000.0,32.13,32.2,32.13,32.17,55000.0
2008-08-25 15:05:00,32.16,32.2,32.15,32.17,48000.0,32.16,32.2,32.15,32.17,48000.0
2008-08-25 15:10:00,32.19,32.19,32.11,32.11,90000.0,32.19,32.19,32.11,32.11,90000.0
2008-08-25 15:15:00,32.11,32.14,32.1,32.1,102000.0,32.11,32.14,32.1,32.1,102000.0
2008-08-25 15:20:00,32.1,32.12,32.07,32.09,59000.0,32.1,32.12,32.07,32.09,59000.0
2008-08-25 15:25:00,32.09,32.1,32.0,32.02,164000.0,32.09,32.1,32.0,32.02,164000.0
2008-08-25 15:30:00,32.02,32.02,31.9,32.0,337000.0,32.02,32.02,31.9,32.0,337000.0
2008-08-25 15:35:00,32.0,32.06,31.95,31.95,162000.0,32.0,32.06,31.95,31.95,162000.0
2008-08-25 15:40:00,31.96,32.05,31.93,32.03,200000.0,31.96,32.05,31.93,32.03,200000.0
2008-08-25 15:45:00,32.04,32.14,32.02,32.02,282000.0,32.04,32.14,32.02,32.02,282000.0
2008-08-25 15:50:00,32.02,32.18,32.02,32.15,289000.0,32.02,32.18,32.02,32.15,289000.0
2008-08-25 15:55:00,32.15,32.38,32.13,32.29,535000.0,32.15,32.38,32.13,32.29,535000.0
2008-08-26 09:30:00,32.04,32.17,31.66,31.73,909000.0,32.04,32.17,31.66,31.73,909000.0
2008-08-26 09:35:00,31.74,32.0,31.55,31.55,621000.0,31.74,32.0,31.55,31.55,621000.0
2008-08-26 09:40:00,31.56,31.81,31.5,31.78,625000.0,31.56,31.81,31.5,31.78,625000.0
2008-08-26 09:45:00,31.78,31.78,31.54,31.6,516000.0,31.78,31.78,31.54,31.6,516000.0
2008-08-26 09:50:00,31.58,31.76,31.55,31.71,676000.0,31.58,31.76,31.55,31.71,676000.0
2008-08-26 09:55:00,31.71,31.72,31.55,31.55,596000.0,31.71,31.72,31.55,31.55,596000.0
2008-08-26 10:00:00,31.57,31.61,31.41,31.5,953000.0,31.57,31.61,31.41,31.5,953000.0
2008-08-26 10:05:00,31.48,31.55,31.22,31.37,672000.0,31.48,31.55,31.22,31.37,672000.0
2008-08-26 10:10:00,31.36,31.4,31.25,31.38,754000.0,31.36,31.4,31.25,31.38,754000.0
2008-08-26 10:15:00,31.37,31.43,31.13,31.14,625000.0,31.37,31.43,31.13,31.14,625000.0
2008-08-26 10:20:00,31.14,31.21,31.11,31.14,388000.0,31.14,31.21,31.11,31.14,388000.0
2008-08-26 10:25:00,31.15,31.15,31.0,31.01,816000.0,31.15,31.15,31.0,31.01,816000.0
2008-08-26 10:30:00,31.03,31.12,31.0,31.04,484000.0,31.03,31.12,31.0,31.04,484000.0
2008-08-26 10:35:00,31.04,31.18,31.01,31.18,558000.0,31.04,31.18,31.01,31.18,558000.0
2008-08-26 10:40:00,31.15,31.28,31.15,31.23,491000.0,31.15,31.28,31.15,31.23,491000.0
2008-08-26 10:45:00,31.23,31.35,31.22,31.23,395000.0,31.23,31.35,31.22,31.23,395000.0
2008-08-26 10:50:00,31.22,31.24,31.15,31.18,243000.0,31.22,31.24,31.15,31.18,243000.0
2008-08-26 10:55:00,31.18,31.21,31.13,31.21,184000.0,31.18,31.21,31.13,31.21,184000.0
2008-08-26 11:00:00,31.2,31.22,31.05,31.07,268000.0,31.2,31.22,31.05,31.07,268000.0
2008-08-26 11:05:00,31.05,31.08,31.0,31.0,452000.0,31.05,31.08,31.0,31.0,452000.0
2008-08-26 11:10:00,31.0,31.08,30.91,31.04,931000.0,31.0,31.08,30.91,31.04,931000.0
2008-08-26 11:15:00,31.07,31.07,30.97,30.99,177000.0,31.07,31.07,30.97,30.99,177000.0
2008-08-26 11:20:00,31.03,31.03,30.98,30.98,122000.0,31.03,31.03,30.98,30.98,122000.0
2008-08-26 11:25:00,30.98,31.04,30.96,30.96,241000.0,30.98,31.04,30.96,30.96,241000.0
2008-08-26 11:30:00,30.96,30.97,30.85,30.85,413000.0,30.96,30.97,30.85,30.85,413000.0
2008-08-26 11:35:00,30.85,30.92,30.83,30.85,259000.0,30.85,30.92,30.83,30.85,259000.0
2008-08-26 11:40:00,30.86,30.9,30.82,30.82,201000.0,30.86,30.9,30.82,30.82,201000.0
2008-08-26 11:45:00,30.82,30.9,30.82,30.86,127000.0,30.82,30.9,30.82,30.86,127000.0
2008-08-26 11:50:00,30.88,30.94,30.82,30.83,267000.0,30.88,30.94,30.82,30.83,267000.0
2008-08-26 11:55:00,30.85,30.87,30.81,30.83,176000.0,30.85,30.87,30.81,30.83,176000.0
2008-08-26 12:00:00,30.84,30.84,30.77,30.77,276000.0,30.84,30.84,30.77,30.77,276000.0
2008-08-26 12:05:00,30.8,30.85,30.79,30.84,158000.0,30.8,30.85,30.79,30.84,158000.0
2008-08-26 12:10:00,30.83,30.84,30.8,30.81,76000.0,30.83,30.84,30.8,30.81,76000.0
2008-08-26 12:15:00,30.8,30.98,30.78,30.96,409000.0,30.8,30.98,30.78,30.96,409000.0
2008-08-26 12:20:00,30.97,31.0,30.9,30.92,275000.0,30.97,31.0,30.9,30.92,275000.0
2008-08-26 12:25:00,30.93,30.98,30.91,30.95,222000.0,30.93,30.98,30.91,30.95,222000.0
2008-08-26 12:30:00,30.94,30.99,30.9,30.9,197000.0,30.94,30.99,30.9,30.9,197000.0
2008-08-26 12:35:00,30.9,30.9,30.84,30.84,139000.0,30.9,30.9,30.84,30.84,139000.0
2008-08-26 12:40:00,30.82,30.91,30.81,30.91,198000.0,30.82,30.91,30.81,30.91,198000.0
2008-08-26 12:45:00,30.91,30.92,30.88,30.88,109000.0,30.91,30.92,30.88,30.88,109000.0
2008-08-26 12:50:00,30.88,30.9,30.87,30.87,139000.0,30.88,30.9,30.87,30.87,139000.0
2008-08-26 12:55:00,30.87,30.98,30.84,30.95,166000.0,30.87,30.98,30.84,30.95,166000.0
2008-08-26 13:00:00,30.96,31.12,30.95,31.07,442000.0,30.96,31.12,30.95,31.07,442000.0
2008-08-26 13:05:00,31.04,31.07,31.0,31.01,155000.0,31.04,31.07,31.0,31.01,155000.0
2008-08-26 13:10:00,31.01,31.09,31.01,31.03,211000.0,31.01,31.09,31.01,31.03,211000.0
2008-08-26 13:15:00,31.06,31.07,31.0,31.01,162000.0,31.06,31.07,31.0,31.01,162000.0
2008-08-26 13:20:00,30.99,31.03,30.98,30.98,98000.0,30.99,31.03,30.98,30.98,98000.0
2008-08-26 13:25:00,30.98,30.99,30.95,30.98,60000.0,30.98,30.99,30.95,30.98,60000.0
2008-08-26 13:30:00,30.96,30.96,30.83,30.87,183000.0,30.96,30.96,30.83,30.87,183000.0
2008-08-26 13:35:00,30.9,30.92,30.84,30.88,90000.0,30.9,30.92,30.84,30.88,90000.0
2008-08-26 13:40:00,30.85,30.88,30.83,30.85,73000.0,30.85,30.88,30.83,30.85,73000.0
2008-08-26 13:45:00,30.84,30.85,30.76,30.8,238000.0,30.84,30.85,30.76,30.8,238000.0
2008-08-26 13:50:00,30.8,30.84,30.79,30.82,143000.0,30.8,30.84,30.79,30.82,143000.0
2008-08-26 13:55:00,30.82,30.84,30.8,30.84,95000.0,30.82,30.84,30.8,30.84,95000.0
2008-08-26 14:00:00,30.82,30.9,30.79,30.86,171000.0,30.82,30.9,30.79,30.86,171000.0
2008-08-26 14:05:00,30.86,30.89,30.83,30.89,114000.0,30.86,30.89,30.83,30.89,114000.0
2008-08-26 14:10:00,30.86,30.98,30.85,30.93,206000.0,30.86,30.98,30.85,30.93,206000.0
2008-08-26 14:15:00,30.92,30.97,30.91,30.95,211000.0,30.92,30.97,30.91,30.95,211000.0
2008-08-26 14:20:00,30.94,30.96,30.84,30.85,169000.0,30.94,30.96,30.84,30.85,169000.0
2008-08-26 14:25:00,30.85,30.9,30.84,30.87,94000.0,30.85,30.9,30.84,30.87,94000.0
2008-08-26 14:30:00,30.86,30.92,30.84,30.85,70000.0,30.86,30.92,30.84,30.85,70000.0
2008-08-26 14:35:00,30.85,30.91,30.81,30.9,118000.0,30.85,30.91,30.81,30.9,118000.0
2008-08-26 14:40:00,30.9,30.93,30.88,30.9,153000.0,30.9,30.93,30.88,30.9,153000.0
2008-08-26 14:45:00,30.89,31.03,30.87,31.01,257000.0,30.89,31.03,30.87,31.01,257000.0
2008-08-26 14:50:00,31.0,31.05,30.97,30.97,239000.0,31.0,31.05,30.97,30.97,239000.0
2008-08-26 14:55:00,30.99,31.0,30.93,30.97,151000.0,30.99,31.0,30.93,30.97,151000.0
2008-08-26 15:00:00,30.97,31.0,30.95,30.98,156000.0,30.97,31.0,30.95,30.98,156000.0
2008-08-26 15:05:00,30.99,31.0,30.93,30.99,136000.0,30.99,31.0,30.93,30.99,136000.0
2008-08-26 15:10:00,30.96,30.99,30.87,30.99,254000.0,30.96,30.99,30.87,30.99,254000.0
2008-08-26 15:15:00,30.99,31.04,30.97,31.03,87000.0,30.99,31.04,30.97,31.03,87000.0
2008-08-26 15:20:00,31.0,31.02,30.94,30.96,92000.0,31.0,31.02,30.94,30.96,92000.0
2008-08-26 15:25:00,30.95,31.0,30.92,31.0,125000.0,30.95,31.0,30.92,31.0,125000.0
2008-08-26 15:30:00,31.0,31.04,31.0,31.0,149000.0,31.0,31.04,31.0,31.0,149000.0
2008-08-26 15:35:00,31.01,31.05,30.99,31.01,176000.0,31.01,31.05,30.99,31.01,176000.0
2008-08-26 15:40:00,31.02,31.04,30.97,30.98,163000.0,31.02,31.04,30.97,30.98,163000.0
2008-08-26 15:45:00,30.99,31.03,30.96,30.97,112000.0,30.99,31.03,30.96,30.97,112000.0
2008-08-26 15:50:00,30.99,31.05,30.99,30.99,213000.0,30.99,31.05,30.99,30.99,213000.0
2008-08-26 15:55:00,30.99,31.02,30.95,31.01,398000.0,30.99,31.02,30.95,31.01,398000.0
2008-08-27 09:30:00,31.1,31.23,30.95,31.17,488000.0,31.1,31.23,30.95,31.17,488000.0
2008-08-27 09:35:00,31.18,31.4,31.11,31.38,552000.0,31.18,31.4,31.11,31.38,552000.0
2008-08-27 09:40:00,31.38,31.48,31.35,31.36,481000.0,31.38,31.48,31.35,31.36,481000.0
2008-08-27 09:45:00,31.37,31.41,31.22,31.23,337000.0,31.37,31.41,31.22,31.23,337000.0
2008-08-27 09:50:00,31.26,31.3,31.07,31.28,457000.0,31.26,31.3,31.07,31.28,457000.0
2008-08-27 09:55:00,31.29,31.3,31.2,31.29,215000.0,31.29,31.3,31.2,31.29,215000.0
2008-08-27 10:00:00,31.27,31.47,31.26,31.42,391000.0,31.27,31.47,31.26,31.42,391000.0
2008-08-27 10:05:00,31.4,31.48,31.34,31.44,266000.0,31.4,31.48,31.34,31.44,266000.0
2008-08-27 10:10:00,31.44,31.49,31.34,31.36,224000.0,31.44,31.49,31.34,31.36,224000.0
2008-08-27 10:15:00,31.36,31.51,31.36,31.45,275000.0,31.36,31.51,31.36,31.45,275000.0
2008-08-27 10:20:00,31.48,31.53,31.44,31.5,295000.0,31.48,31.53,31.44,31.5,295000.0
2008-08-27 10:25:00,31.48,31.53,31.45,31.5,231000.0,31.48,31.53,31.45,31.5,231000.0
2008-08-27 10:30:00,31.52,31.55,31.49,31.53,156000.0,31.52,31.55,31.49,31.53,156000.0
2008-08-27 10:35:00,31.53,31.54,31.41,31.45,389000.0,31.53,31.54,31.41,31.45,389000.0
2008-08-27 10:40:00,31.43,31.47,31.41,31.45,242000.0,31.43,31.47,31.41,31.45,242000.0
2008-08-27 10:45:00,31.46,31.48,31.42,31.46,364000.0,31.46,31.48,31.42,31.46,364000.0
2008-08-27 10:50:00,31.45,31.49,31.43,31.44,235000.0,31.45,31.49,31.43,31.44,235000.0
2008-08-27 10:55:00,31.43,31.45,31.4,31.42,130000.0,31.43,31.45,31.4,31.42,130000.0
2008-08-27 11:00:00,31.41,31.43,31.32,31.33,241000.0,31.41,31.43,31.32,31.33,241000.0
2008-08-27 11:05:00,31.31,31.42,31.31,31.38,82000.0,31.31,31.42,31.31,31.38,82000.0
2008-08-27 11:10:00,31.4,31.44,31.39,31.41,57000.0,31.4,31.44,31.39,31.41,57000.0
2008-08-27 11:15:00,31.41,31.41,31.34,31.34,55000.0,31.41,31.41,31.34,31.34,55000.0
2008-08-27 11:20:00,31.34,31.42,31.33,31.39,107000.0,31.34,31.42,31.33,31.39,107000.0
2008-08-27 11:25:00,31.38,31.39,31.35,31.36,80000.0,31.38,31.39,31.35,31.36,80000.0
2008-08-27 11:30:00,31.35,31.36,31.26,31.35,205000.0,31.35,31.36,31.26,31.35,205000.0
2008-08-27 11:35:00,31.34,31.34,31.29,31.31,224000.0,31.34,31.34,31.29,31.31,224000.0
2008-08-27 11:40:00,31.3,31.39,31.3,31.38,349000.0,31.3,31.39,31.3,31.38,349000.0
2008-08-27 11:45:00,31.38,31.43,31.37,31.39,200000.0,31.38,31.43,31.37,31.39,200000.0
2008-08-27 11:50:00,31.39,31.41,31.36,31.36,77000.0,31.39,31.41,31.36,31.36,77000.0
2008-08-27 11:55:00,31.36,31.48,31.36,31.47,392000.0,31.36,31.48,31.36,31.47,392000.0
2008-08-27 12:00:00,31.48,31.56,31.45,31.55,292000.0,31.48,31.56,31.45,31.55,292000.0
2008-08-27 12:05:00,31.54,31.73,31.53,31.69,490000.0,31.54,31.73,31.53,31.69,490000.0
2008-08-27 12:10:00,31.72,31.72,31.54,31.58,249000.0,31.72,31.72,31.54,31.58,249000.0
2008-08-27 12:15:00,31.58,31.63,31.58,31.63,117000.0,31.58,31.63,31.58,31.63,117000.0
2008-08-27 12:20:00,31.63,31.7,31.63,31.67,250000.0,31.63,31.7,31.63,31.67,250000.0
2008-08-27 12:25:00,31.67,31.69,31.63,31.64,115000.0,31.67,31.69,31.63,31.64,115000.0
2008-08-27 12:30:00,31.65,31.9,31.65,31.9,389000.0,31.65,31.9,31.65,31.9,389000.0
2008-08-27 12:35:00,31.86,31.94,31.86,31.87,343000.0,31.86,31.94,31.86,31.87,343000.0
2008-08-27 12:40:00,31.89,31.91,31.87,31.87,75000.0,31.89,31.91,31.87,31.87,75000.0
2008-08-27 12:45:00,31.89,31.94,31.87,31.91,138000.0,31.89,31.94,31.87,31.91,138000.0
2008-08-27 12:50:00,31.91,31.94,31.87,31.88,101000.0,31.91,31.94,31.87,31.88,101000.0
2008-08-27 12:55:00,31.89,31.92,31.86,31.88,229000.0,31.89,31.92,31.86,31.88,229000.0
2008-08-27 13:00:00,31.87,31.9,31.8,31.82,255000.0,31.87,31.9,31.8,31.82,255000.0
2008-08-27 13:05:00,31.84,31.84,31.78,31.79,165000.0,31.84,31.84,31.78,31.79,165000.0
2008-08-27 13:10:00,31.79,31.82,31.78,31.81,61000.0,31.79,31.82,31.78,31.81,61000.0
2008-08-27 13:15:00,31.8,31.83,31.78,31.81,100000.0,31.8,31.83,31.78,31.81,100000.0
2008-08-27 13:20:00,31.79,31.84,31.77,31.77,93000.0,31.79,31.84,31.77,31.77,93000.0
2008-08-27 13:25:00,31.76,31.79,31.67,31.72,262000.0,31.76,31.79,31.67,31.72,262000.0
2008-08-27 13:30:00,31.71,31.71,31.64,31.65,245000.0,31.71,31.71,31.64,31.65,245000.0
2008-08-27 13:35:00,31.66,31.68,31.62,31.68,136000.0,31.66,31.68,31.62,31.68,136000.0
2008-08-27 13:40:00,31.68,31.69,31.63,31.67,100000.0,31.68,31.69,31.63,31.67,100000.0
2008-08-27 13:45:00,31.67,31.7,31.65,31.68,27000.0,31.67,31.7,31.65,31.68,27000.0
2008-08-27 13:50:00,31.7,31.7,31.65,31.66,29000.0,31.7,31.7,31.65,31.66,29000.0
2008-08-27 13:55:00,31.69,31.77,31.68,31.7,75000.0,31.69,31.77,31.68,31.7,75000.0
2008-08-27 14:00:00,31.66,31.71,31.66,31.71,90000.0,31.66,31.71,31.66,31.71,90000.0
2008-08-27 14:05:00,31.7,31.74,31.7,31.72,32000.0,31.7,31.74,31.7,31.72,32000.0
2008-08-27 14:10:00,31.74,31.75,31.68,31.73,87000.0,31.74,31.75,31.68,31.73,87000.0
2008-08-27 14:15:00,31.72,31.77,31.68,31.69,102000.0,31.72,31.77,31.68,31.69,102000.0
2008-08-27 14:20:00,31.68,31.8,31.68,31.78,150000.0,31.68,31.8,31.68,31.78,150000.0
2008-08-27 14:25:00,31.76,31.79,31.74,31.77,62000.0,31.76,31.79,31.74,31.77,62000.0
2008-08-27 14:30:00,31.77,31.78,31.74,31.78,21000.0,31.77,31.78,31.74,31.78,21000.0
2008-08-27 14:35:00,31.75,31.8,31.75,31.78,18000.0,31.75,31.8,31.75,31.78,18000.0
2008-08-27 14:40:00,31.78,31.93,31.78,31.89,186000.0,31.78,31.93,31.78,31.89,186000.0
2008-08-27 14:45:00,31.89,31.91,31.82,31.82,155000.0,31.89,31.91,31.82,31.82,155000.0
2008-08-27 14:50:00,31.84,31.86,31.78,31.78,83000.0,31.84,31.86,31.78,31.78,83000.0
2008-08-27 14:55:00,31.79,31.82,31.78,31.8,131000.0,31.79,31.82,31.78,31.8,131000.0
2008-08-27 15:00:00,31.78,31.82,31.75,31.75,127000.0,31.78,31.82,31.75,31.75,127000.0
2008-08-27 15:05:00,31.76,31.8,31.73,31.8,112000.0,31.76,31.8,31.73,31.8,112000.0
2008-08-27 15:10:00,31.8,31.8,31.75,31.75,185000.0,31.8,31.8,31.75,31.75,185000.0
2008-08-27 15:15:00,31.75,31.75,31.64,31.64,279000.0,31.75,31.75,31.64,31.64,279000.0
2008-08-27 15:20:00,31.64,31.71,31.6,31.69,200000.0,31.64,31.71,31.6,31.69,200000.0
2008-08-27 15:25:00,31.68,31.71,31.59,31.65,128000.0,31.68,31.71,31.59,31.65,128000.0
2008-08-27 15:30:00,31.65,31.68,31.58,31.66,213000.0,31.65,31.68,31.58,31.66,213000.0
2008-08-27 15:35:00,31.66,31.67,31.51,31.55,287000.0,31.66,31.67,31.51,31.55,287000.0
2008-08-27 15:40:00,31.56,31.58,31.43,31.51,302000.0,31.56,31.58,31.43,31.51,302000.0
2008-08-27 15:45:00,31.5,31.52,31.44,31.49,154000.0,31.5,31.52,31.44,31.49,154000.0
2008-08-27 15:50:00,31.49,31.6,31.49,31.6,199000.0,31.49,31.6,31.49,31.6,199000.0
2008-08-27 15:55:00,31.6,31.65,31.57,31.6,296000.0,31.6,31.65,31.57,31.6,296000.0
2008-08-28 09:30:00,31.88,32.09,31.77,32.0,492000.0,31.88,32.09,31.77,32.0,492000.0
2008-08-28 09:35:00,32.0,32.1,31.75,31.78,602000.0,32.0,32.1,31.75,31.78,602000.0
2008-08-28 09:40:00,31.82,31.9,31.8,31.85,106000.0,31.82,31.9,31.8,31.85,106000.0
2008-08-28 09:45:00,31.81,31.9,31.75,31.85,244000.0,31.81,31.9,31.75,31.85,244000.0
2008-08-28 09:50:00,31.82,31.94,31.8,31.94,83000.0,31.82,31.94,31.8,31.94,83000.0
2008-08-28 09:55:00,31.93,31.95,31.85,31.85,75000.0,31.93,31.95,31.85,31.85,75000.0
2008-08-28 10:00:00,31.87,31.92,31.81,31.83,106000.0,31.87,31.92,31.81,31.83,106000.0
2008-08-28 10:05:00,31.85,31.88,31.84,31.84,102000.0,31.85,31.88,31.84,31.84,102000.0
2008-08-28 10:10:00,31.85,31.85,31.77,31.8,108000.0,31.85,31.85,31.77,31.8,108000.0
2008-08-28 10:15:00,31.82,31.87,31.82,31.83,92000.0,31.82,31.87,31.82,31.83,92000.0
2008-08-28 10:20:00,31.83,31.83,31.76,31.79,117000.0,31.83,31.83,31.76,31.79,117000.0
2008-08-28 10:25:00,31.77,31.79,31.69,31.69,204000.0,31.77,31.79,31.69,31.69,204000.0
2008-08-28 10:30:00,31.69,31.69,31.51,31.55,344000.0,31.69,31.69,31.51,31.55,344000.0
2008-08-28 10:35:00,31.56,31.65,31.56,31.65,164000.0,31.56,31.65,31.56,31.65,164000.0
2008-08-28 10:40:00,31.65,31.68,31.63,31.68,70000.0,31.65,31.68,31.63,31.68,70000.0
2008-08-28 10:45:00,31.65,31.68,31.6,31.63,84000.0,31.65,31.68,31.6,31.63,84000.0
2008-08-28 10:50:00,31.63,31.65,31.58,31.6,339000.0,31.63,31.65,31.58,31.6,339000.0
2008-08-28 10:55:00,31.6,31.62,31.45,31.5,421000.0,31.6,31.62,31.45,31.5,421000.0
2008-08-28 11:00:00,31.5,31.54,31.41,31.51,231000.0,31.5,31.54,31.41,31.51,231000.0
2008-08-28 11:05:00,31.51,31.54,31.48,31.49,178000.0,31.51,31.54,31.48,31.49,178000.0
2008-08-28 11:10:00,31.48,31.53,31.47,31.53,185000.0,31.48,31.53,31.47,31.53,185000.0
2008-08-28 11:15:00,31.54,31.57,31.51,31.53,119000.0,31.54,31.57,31.51,31.53,119000.0
2008-08-28 11:20:00,31.52,31.54,31.46,31.47,341000.0,31.52,31.54,31.46,31.47,341000.0
2008-08-28 11:25:00,31.47,31.53,31.47,31.51,192000.0,31.47,31.53,31.47,31.51,192000.0
2008-08-28 11:30:00,31.5,31.52,31.47,31.51,444000.0,31.5,31.52,31.47,31.51,444000.0
2008-08-28 11:35:00,31.5,31.52,31.48,31.52,244000.0,31.5,31.52,31.48,31.52,244000.0
2008-08-28 11:40:00,31.51,31.57,31.5,31.54,150000.0,31.51,31.57,31.5,31.54,150000.0
2008-08-28 11:45:00,31.53,31.54,31.49,31.52,214000.0,31.53,31.54,31.49,31.52,214000.0
2008-08-28 11:50:00,31.53,31.6,31.52,31.6,288000.0,31.53,31.6,31.52,31.6,288000.0
2008-08-28 11:55:00,31.59,31.65,31.59,31.6,148000.0,31.59,31.65,31.59,31.6,148000.0
2008-08-28 12:00:00,31.6,31.63,31.59,31.6,77000.0,31.6,31.63,31.59,31.6,77000.0
2008-08-28 12:05:00,31.6,31.61,31.58,31.59,72000.0,31.6,31.61,31.58,31.59,72000.0
2008-08-28 12:10:00,31.59,31.68,31.58,31.64,111000.0,31.59,31.68,31.58,31.64,111000.0
2008-08-28 12:15:00,31.66,31.68,31.65,31.67,82000.0,31.66,31.68,31.65,31.67,82000.0
2008-08-28 12:20:00,31.67,31.73,31.67,31.73,143000.0,31.67,31.73,31.67,31.73,143000.0
2008-08-28 12:25:00,31.73,31.73,31.66,31.71,202000.0,31.73,31.73,31.66,31.71,202000.0
2008-08-28 12:30:00,31.71,31.73,31.69,31.69,118000.0,31.71,31.73,31.69,31.69,118000.0
2008-08-28 12:35:00,31.71,31.71,31.66,31.66,83000.0,31.71,31.71,31.66,31.66,83000.0
2008-08-28 12:40:00,31.66,31.7,31.66,31.67,95000.0,31.66,31.7,31.66,31.67,95000.0
2008-08-28 12:45:00,31.67,31.7,31.67,31.7,24000.0,31.67,31.7,31.67,31.7,24000.0
2008-08-28 12:50:00,31.69,31.73,31.67,31.72,43000.0,31.69,31.73,31.67,31.72,43000.0
2008-08-28 12:55:00,31.7,31.72,31.66,31.66,71000.0,31.7,31.72,31.66,31.66,71000.0
2008-08-28 13:00:00,31.66,31.69,31.66,31.68,105000.0,31.66,31.69,31.66,31.68,105000.0
2008-08-28 13:05:00,31.67,31.68,31.66,31.67,31000.0,31.67,31.68,31.66,31.67,31000.0
2008-08-28 13:10:00,31.66,31.66,31.58,31.66,132000.0,31.66,31.66,31.58,31.66,132000.0
2008-08-28 13:15:00,31.63,31.66,31.61,31.63,50000.0,31.63,31.66,31.61,31.63,50000.0
2008-08-28 13:20:00,31.64,31.65,31.59,31.6,44000.0,31.64,31.65,31.59,31.6,44000.0
2008-08-28 13:25:00,31.59,31.65,31.58,31.62,72000.0,31.59,31.65,31.58,31.62,72000.0
2008-08-28 13:30:00,31.65,31.72,31.65,31.72,68000.0,31.65,31.72,31.65,31.72,68000.0
2008-08-28 13:35:00,31.7,31.71,31.66,31.68,40000.0,31.7,31.71,31.66,31.68,40000.0
2008-08-28 13:40:00,31.68,31.71,31.62,31.63,79000.0,31.68,31.71,31.62,31.63,79000.0
2008-08-28 13:45:00,31.64,31.65,31.5,31.5,181000.0,31.64,31.65,31.5,31.5,181000.0
2008-08-28 13:50:00,31.52,31.57,31.51,31.54,47000.0,31.52,31.57,31.51,31.54,47000.0
2008-08-28 13:55:00,31.57,31.63,31.56,31.63,48000.0,31.57,31.63,31.56,31.63,48000.0
2008-08-28 14:00:00,31.64,31.64,31.49,31.49,172000.0,31.64,31.64,31.49,31.49,172000.0
2008-08-28 14:05:00,31.48,31.53,31.45,31.51,121000.0,31.48,31.53,31.45,31.51,121000.0
2008-08-28 14:10:00,31.52,31.59,31.52,31.59,120000.0,31.52,31.59,31.52,31.59,120000.0
2008-08-28 14:15:00,31.57,31.59,31.49,31.59,82000.0,31.57,31.59,31.49,31.59,82000.0
2008-08-28 14:20:00,31.56,31.59,31.54,31.55,57000.0,31.56,31.59,31.54,31.55,57000.0
2008-08-28 14:25:00,31.55,31.58,31.53,31.56,48000.0,31.55,31.58,31.53,31.56,48000.0
2008-08-28 14:30:00,31.56,31.62,31.55,31.61,124000.0,31.56,31.62,31.55,31.61,124000.0
2008-08-28 14:35:00,31.62,31.66,31.61,31.64,151000.0,31.62,31.66,31.61,31.64,151000.0
2008-08-28 14:40:00,31.63,31.66,31.6,31.6,41000.0,31.63,31.66,31.6,31.6,41000.0
2008-08-28 14:45:00,31.63,31.65,31.61,31.62,19000.0,31.63,31.65,31.61,31.62,19000.0
2008-08-28 14:50:00,31.64,31.69,31.64,31.68,76000.0,31.64,31.69,31.64,31.68,76000.0
2008-08-28 14:55:00,31.69,31.69,31.64,31.65,102000.0,31.69,31.69,31.64,31.65,102000.0
2008-08-28 15:00:00,31.67,31.68,31.66,31.68,42000.0,31.67,31.68,31.66,31.68,42000.0
2008-08-28 15:05:00,31.68,31.68,31.64,31.65,35000.0,31.68,31.68,31.64,31.65,35000.0
2008-08-28 15:10:00,31.67,31.67,31.63,31.63,58000.0,31.67,31.67,31.63,31.63,58000.0
2008-08-28 15:15:00,31.64,31.66,31.64,31.66,51000.0,31.64,31.66,31.64,31.66,51000.0
2008-08-28 15:20:00,31.65,31.68,31.64,31.68,85000.0,31.65,31.68,31.64,31.68,85000.0
2008-08-28 15:25:00,31.68,31.69,31.63,31.67,92000.0,31.68,31.69,31.63,31.67,92000.0
2008-08-28 15:30:00,31.67,31.67,31.62,31.65,96000.0,31.67,31.67,31.62,31.65,96000.0
2008-08-28 15:35:00,31.66,31.71,31.64,31.71,122000.0,31.66,31.71,31.64,31.71,122000.0
2008-08-28 15:40:00,31.69,31.79,31.69,31.71,236000.0,31.69,31.79,31.69,31.71,236000.0
2008-08-28 15:45:00,31.71,31.73,31.66,31.7,139000.0,31.71,31.73,31.66,31.7,139000.0
2008-08-28 15:50:00,31.7,31.71,31.63,31.67,172000.0,31.7,31.71,31.63,31.67,172000.0
2008-08-28 15:55:00,31.67,31.67,31.63,31.66,200000.0,31.67,31.67,31.63,31.66,200000.0
2008-08-29 09:30:00,31.83,32.0,31.55,31.9,662000.0,31.83,32.0,31.55,31.9,662000.0
2008-08-29 09:35:00,31.87,31.91,31.71,31.71,187000.0,31.87,31.91,31.71,31.71,187000.0
2008-08-29 09:40:00,31.76,31.99,31.76,31.81,347000.0,31.76,31.99,31.76,31.81,347000.0
2008-08-29 09:45:00,31.8,31.84,31.72,31.74,233000.0,31.8,31.84,31.72,31.74,233000.0
2008-08-29 09:50:00,31.75,31.82,31.73,31.8,85000.0,31.75,31.82,31.73,31.8,85000.0
2008-08-29 09:55:00,31.8,31.83,31.59,31.68,304000.0,31.8,31.83,31.59,31.68,304000.0
2008-08-29 10:00:00,31.68,31.72,31.51,31.54,201000.0,31.68,31.72,31.51,31.54,201000.0
2008-08-29 10:05:00,31.56,31.61,31.45,31.6,247000.0,31.56,31.61,31.45,31.6,247000.0
2008-08-29 10:10:00,31.61,31.64,31.51,31.53,77000.0,31.61,31.64,31.51,31.53,77000.0
2008-08-29 10:15:00,31.5,31.56,31.49,31.56,57000.0,31.5,31.56,31.49,31.56,57000.0
2008-08-29 10:20:00,31.53,31.61,31.53,31.53,59000.0,31.53,31.61,31.53,31.53,59000.0
2008-08-29 10:25:00,31.54,31.58,31.54,31.55,39000.0,31.54,31.58,31.54,31.55,39000.0
2008-08-29 10:30:00,31.55,31.59,31.55,31.56,53000.0,31.55,31.59,31.55,31.56,53000.0
2008-08-29 10:35:00,31.55,31.55,31.33,31.4,253000.0,31.55,31.55,31.33,31.4,253000.0
2008-08-29 10:40:00,31.38,31.38,31.27,31.34,220000.0,31.38,31.38,31.27,31.34,220000.0
2008-08-29 10:45:00,31.3,31.34,31.3,31.31,64000.0,31.3,31.34,31.3,31.31,64000.0
2008-08-29 10:50:00,31.33,31.35,31.31,31.33,56000.0,31.33,31.35,31.31,31.33,56000.0
2008-08-29 10:55:00,31.31,31.34,31.23,31.24,150000.0,31.31,31.34,31.23,31.24,150000.0
2008-08-29 11:00:00,31.24,31.28,31.21,31.24,93000.0,31.24,31.28,31.21,31.24,93000.0
2008-08-29 11:05:00,31.22,31.22,31.15,31.22,136000.0,31.22,31.22,31.15,31.22,136000.0
2008-08-29 11:10:00,31.22,31.22,31.18,31.2,55000.0,31.22,31.22,31.18,31.2,55000.0
2008-08-29 11:15:00,31.18,31.25,31.16,31.25,83000.0,31.18,31.25,31.16,31.25,83000.0
2008-08-29 11:20:00,31.23,31.25,31.17,31.17,79000.0,31.23,31.25,31.17,31.17,79000.0
2008-08-29 11:25:00,31.16,31.17,31.03,31.05,170000.0,31.16,31.17,31.03,31.05,170000.0
2008-08-29 11:30:00,31.05,31.05,30.97,31.02,236000.0,31.05,31.05,30.97,31.02,236000.0
2008-08-29 11:35:00,31.03,31.03,30.99,31.01,132000.0,31.03,31.03,30.99,31.01,132000.0
2008-08-29 11:40:00,31.01,31.12,31.0,31.1,183000.0,31.01,31.12,31.0,31.1,183000.0
2008-08-29 11:45:00,31.1,31.17,31.1,31.13,127000.0,31.1,31.17,31.1,31.13,127000.0
2008-08-29 11:50:00,31.13,31.14,31.11,31.14,48000.0,31.13,31.14,31.11,31.14,48000.0
2008-08-29 11:55:00,31.15,31.17,31.11,31.11,46000.0,31.15,31.17,31.11,31.11,46000.0
2008-08-29 12:00:00,31.11,31.14,31.08,31.09,75000.0,31.11,31.14,31.08,31.09,75000.0
2008-08-29 12:05:00,31.1,31.1,31.01,31.06,67000.0,31.1,31.1,31.01,31.06,67000.0
2008-08-29 12:10:00,31.05,31.05,31.02,31.02,15000.0,31.05,31.05,31.02,31.02,15000.0
2008-08-29 12:15:00,31.05,31.08,31.05,31.08,23000.0,31.05,31.08,31.05,31.08,23000.0
2008-08-29 12:20:00,31.07,31.08,31.05,31.06,53000.0,31.07,31.08,31.05,31.06,53000.0
2008-08-29 12:25:00,31.08,31.08,31.04,31.04,18000.0,31.08,31.08,31.04,31.04,18000.0
2008-08-29 12:30:00,31.03,31.08,31.03,31.07,16000.0,31.03,31.08,31.03,31.07,16000.0
2008-08-29 12:35:00,31.06,31.07,31.04,31.07,20000.0,31.06,31.07,31.04,31.07,20000.0
2008-08-29 12:40:00,31.06,31.2,31.05,31.17,91000.0,31.06,31.2,31.05,31.17,91000.0
2008-08-29 12:45:00,31.16,31.18,31.11,31.15,32000.0,31.16,31.18,31.11,31.15,32000.0
2008-08-29 12:50:00,31.13,31.19,31.12,31.15,91000.0,31.13,31.19,31.12,31.15,91000.0
2008-08-29 12:55:00,31.18,31.18,31.12,31.12,24000.0,31.18,31.18,31.12,31.12,24000.0
2008-08-29 13:00:00,31.15,31.28,31.15,31.28,117000.0,31.15,31.28,31.15,31.28,117000.0
2008-08-29 13:05:00,31.26,31.33,31.23,31.31,115000.0,31.26,31.33,31.23,31.31,115000.0
2008-08-29 13:10:00,31.31,31.37,31.29,31.35,134000.0,31.31,31.37,31.29,31.35,134000.0
2008-08-29 13:15:00,31.35,31.39,31.35,31.36,74000.0,31.35,31.39,31.35,31.36,74000.0
2008-08-29 13:20:00,31.39,31.44,31.36,31.4,129000.0,31.39,31.44,31.36,31.4,129000.0
2008-08-29 13:25:00,31.38,31.38,31.33,31.33,150000.0,31.38,31.38,31.33,31.33,150000.0
2008-08-29 13:30:00,31.32,31.32,31.3,31.3,6000.0,31.32,31.32,31.3,31.3,6000.0
2008-08-29 13:35:00,31.3,31.3,31.16,31.17,136000.0,31.3,31.3,31.16,31.17,136000.0
2008-08-29 13:40:00,31.17,31.25,31.16,31.25,37000.0,31.17,31.25,31.16,31.25,37000.0
2008-08-29 13:45:00,31.25,31.28,31.25,31.28,35000.0,31.25,31.28,31.25,31.28,35000.0
2008-08-29 13:50:00,31.28,31.3,31.25,31.26,47000.0,31.28,31.3,31.25,31.26,47000.0
2008-08-29 13:55:00,31.25,31.27,31.24,31.26,47000.0,31.25,31.27,31.24,31.26,47000.0
2008-08-29 14:00:00,31.27,31.27,31.24,31.26,23000.0,31.27,31.27,31.24,31.26,23000.0
2008-08-29 14:05:00,31.24,31.26,31.24,31.24,15000.0,31.24,31.26,31.24,31.24,15000.0
2008-08-29 14:10:00,31.26,31.3,31.24,31.3,13000.0,31.26,31.3,31.24,31.3,13000.0
2008-08-29 14:15:00,31.31,31.32,31.25,31.28,55000.0,31.31,31.32,31.25,31.28,55000.0
2008-08-29 14:20:00,31.28,31.3,31.28,31.28,36000.0,31.28,31.3,31.28,31.28,36000.0
2008-08-29 14:25:00,31.28,31.3,31.26,31.3,90000.0,31.28,31.3,31.26,31.3,90000.0
2008-08-29 14:30:00,31.28,31.28,31.23,31.23,31000.0,31.28,31.28,31.23,31.23,31000.0
2008-08-29 14:35:00,31.22,31.34,31.2,31.27,99000.0,31.22,31.34,31.2,31.27,99000.0
2008-08-29 14:40:00,31.26,31.26,31.23,31.24,16000.0,31.26,31.26,31.23,31.24,16000.0
2008-08-29 14:45:00,31.24,31.27,31.21,31.27,44000.0,31.24,31.27,31.21,31.27,44000.0
2008-08-29 14:50:00,31.26,31.29,31.26,31.27,16000.0,31.26,31.29,31.26,31.27,16000.0
2008-08-29 14:55:00,31.29,31.4,31.29,31.38,139000.0,31.29,31.4,31.29,31.38,139000.0
2008-08-29 15:00:00,31.38,31.39,31.28,31.28,61000.0,31.38,31.39,31.28,31.28,61000.0
2008-08-29 15:05:00,31.28,31.29,31.23,31.27,33000.0,31.28,31.29,31.23,31.27,33000.0
2008-08-29 15:10:00,31.28,31.33,31.24,31.3,71000.0,31.28,31.33,31.24,31.3,71000.0
2008-08-29 15:15:00,31.3,31.3,31.24,31.25,87000.0,31.3,31.3,31.24,31.25,87000.0
2008-08-29 15:20:00,31.25,31.31,31.24,31.31,61000.0,31.25,31.31,31.24,31.31,61000.0
2008-08-29 15:25:00,31.29,31.31,31.25,31.25,55000.0,31.29,31.31,31.25,31.25,55000.0
2008-08-29 15:30:00,31.25,31.31,31.25,31.31,62000.0,31.25,31.31,31.25,31.31,62000.0
2008-08-29 15:35:00,31.31,31.34,31.3,31.3,61000.0,31.31,31.34,31.3,31.3,61000.0
2008-08-29 15:40:00,31.31,31.31,31.27,31.27,69000.0,31.31,31.31,31.27,31.27,69000.0
2008-08-29 15:45:00,31.29,31.34,31.27,31.3,101000.0,31.29,31.34,31.27,31.3,101000.0
2008-08-29 15:50:00,31.3,31.34,31.29,31.33,172000.0,31.3,31.34,31.29,31.33,172000.0
2008-08-29 15:55:00,31.34,31.41,31.32,31.4,308000.0,31.34,31.41,31.32,31.4,308000.0
2008-09-02 09:30:00,31.92,32.16,31.71,32.14,718000.0,31.92,32.16,31.71,32.14,718000.0
2008-09-02 09:35:00,32.16,32.2,32.0,32.06,661000.0,32.16,32.2,32.0,32.06,661000.0
2008-09-02 09:40:00,32.09,32.19,32.0,32.0,457000.0,32.09,32.19,32.0,32.0,457000.0
2008-09-02 09:45:00,32.02,32.09,31.9,31.93,477000.0,32.02,32.09,31.9,31.93,477000.0
2008-09-02 09:50:00,31.9,31.93,31.71,31.88,677000.0,31.9,31.93,31.71,31.88,677000.0
2008-09-02 09:55:00,31.9,31.99,31.9,31.95,242000.0,31.9,31.99,31.9,31.95,242000.0
2008-09-02 10:00:00,31.97,31.99,31.89,31.92,287000.0,31.97,31.99,31.89,31.92,287000.0
2008-09-02 10:05:00,31.94,31.96,31.88,31.9,220000.0,31.94,31.96,31.88,31.9,220000.0
2008-09-02 10:10:00,31.92,31.93,31.85,31.88,149000.0,31.92,31.93,31.85,31.88,149000.0
2008-09-02 10:15:00,31.89,31.92,31.81,31.86,202000.0,31.89,31.92,31.81,31.86,202000.0
2008-09-02 10:20:00,31.85,31.87,31.81,31.84,72000.0,31.85,31.87,31.81,31.84,72000.0
2008-09-02 10:25:00,31.85,31.92,31.83,31.88,313000.0,31.85,31.92,31.83,31.88,313000.0
2008-09-02 10:30:00,31.86,31.94,31.86,31.87,167000.0,31.86,31.94,31.86,31.87,167000.0
2008-09-02 10:35:00,31.88,31.91,31.85,31.85,157000.0,31.88,31.91,31.85,31.85,157000.0
2008-09-02 10:40:00,31.85,31.85,31.66,31.7,255000.0,31.85,31.85,31.66,31.7,255000.0
2008-09-02 10:45:00,31.71,31.73,31.66,31.71,183000.0,31.71,31.73,31.66,31.71,183000.0
2008-09-02 10:50:00,31.73,31.76,31.67,31.69,114000.0,31.73,31.76,31.67,31.69,114000.0
2008-09-02 10:55:00,31.69,31.8,31.68,31.79,116000.0,31.69,31.8,31.68,31.79,116000.0
2008-09-02 11:00:00,31.8,31.8,31.75,31.75,69000.0,31.8,31.8,31.75,31.75,69000.0
2008-09-02 11:05:00,31.75,31.79,31.7,31.71,126000.0,31.75,31.79,31.7,31.71,126000.0
2008-09-02 11:10:00,31.7,31.78,31.66,31.78,188000.0,31.7,31.78,31.66,31.78,188000.0
2008-09-02 11:15:00,31.77,31.78,31.72,31.74,157000.0,31.77,31.78,31.72,31.74,157000.0
2008-09-02 11:20:00,31.73,31.74,31.69,31.7,150000.0,31.73,31.74,31.69,31.7,150000.0
2008-09-02 11:25:00,31.69,31.74,31.6,31.63,246000.0,31.69,31.74,31.6,31.63,246000.0
2008-09-02 11:30:00,31.61,31.71,31.61,31.69,123000.0,31.61,31.71,31.61,31.69,123000.0
2008-09-02 11:35:00,31.68,31.69,31.66,31.66,53000.0,31.68,31.69,31.66,31.66,53000.0
2008-09-02 11:40:00,31.67,31.67,31.55,31.57,335000.0,31.67,31.67,31.55,31.57,335000.0
2008-09-02 11:45:00,31.56,31.59,31.46,31.46,206000.0,31.56,31.59,31.46,31.46,206000.0
2008-09-02 11:50:00,31.46,31.52,31.44,31.51,143000.0,31.46,31.52,31.44,31.51,143000.0
2008-09-02 11:55:00,31.5,31.53,31.45,31.47,118000.0,31.5,31.53,31.45,31.47,118000.0
2008-09-02 12:00:00,31.48,31.49,31.46,31.46,30000.0,31.48,31.49,31.46,31.46,30000.0
2008-09-02 12:05:00,31.46,31.56,31.46,31.54,153000.0,31.46,31.56,31.46,31.54,153000.0
2008-09-02 12:10:00,31.53,31.55,31.51,31.53,49000.0,31.53,31.55,31.51,31.53,49000.0
2008-09-02 12:15:00,31.53,31.56,31.49,31.5,182000.0,31.53,31.56,31.49,31.5,182000.0
2008-09-02 12:20:00,31.5,31.52,31.43,31.47,182000.0,31.5,31.52,31.43,31.47,182000.0
2008-09-02 12:25:00,31.45,31.45,31.21,31.25,513000.0,31.45,31.45,31.21,31.25,513000.0
2008-09-02 12:30:00,31.25,31.27,31.21,31.27,106000.0,31.25,31.27,31.21,31.27,106000.0
2008-09-02 12:35:00,31.24,31.29,31.18,31.25,201000.0,31.24,31.29,31.18,31.25,201000.0
2008-09-02 12:40:00,31.23,31.25,31.2,31.23,46000.0,31.23,31.25,31.2,31.23,46000.0
2008-09-02 12:45:00,31.26,31.3,31.24,31.3,107000.0,31.26,31.3,31.24,31.3,107000.0
2008-09-02 12:50:00,31.3,31.35,31.3,31.32,152000.0,31.3,31.35,31.3,31.32,152000.0
2008-09-02 12:55:00,31.33,31.34,31.28,31.28,96000.0,31.33,31.34,31.28,31.28,96000.0
2008-09-02 13:00:00,31.27,31.29,31.26,31.28,22000.0,31.27,31.29,31.26,31.28,22000.0
2008-09-02 13:05:00,31.29,31.31,31.26,31.28,94000.0,31.29,31.31,31.26,31.28,94000.0
2008-09-02 13:10:00,31.27,31.31,31.27,31.3,40000.0,31.27,31.31,31.27,31.3,40000.0
2008-09-02 13:15:00,31.29,31.34,31.29,31.31,210000.0,31.29,31.34,31.29,31.31,210000.0
2008-09-02 13:20:00,31.31,31.31,31.26,31.26,94000.0,31.31,31.31,31.26,31.26,94000.0
2008-09-02 13:25:00,31.29,31.29,31.25,31.26,61000.0,31.29,31.29,31.25,31.26,61000.0
2008-09-02 13:30:00,31.26,31.27,31.2,31.24,77000.0,31.26,31.27,31.2,31.24,77000.0
2008-09-02 13:35:00,31.22,31.25,31.03,31.1,224000.0,31.22,31.25,31.03,31.1,224000.0
2008-09-02 13:40:00,31.09,31.1,30.92,30.97,271000.0,31.09,31.1,30.92,30.97,271000.0
2008-09-02 13:45:00,30.97,30.97,30.91,30.92,243000.0,30.97,30.97,30.91,30.92,243000.0
2008-09-02 13:50:00,30.92,30.92,30.76,30.8,376000.0,30.92,30.92,30.76,30.8,376000.0
2008-09-02 13:55:00,30.8,30.82,30.76,30.79,114000.0,30.8,30.82,30.76,30.79,114000.0
2008-09-02 14:00:00,30.8,30.85,30.75,30.82,314000.0,30.8,30.85,30.75,30.82,314000.0
2008-09-02 14:05:00,30.81,30.83,30.73,30.77,338000.0,30.81,30.83,30.73,30.77,338000.0
2008-09-02 14:10:00,30.77,30.79,30.71,30.74,182000.0,30.77,30.79,30.71,30.74,182000.0
2008-09-02 14:15:00,30.72,30.76,30.66,30.73,221000.0,30.72,30.76,30.66,30.73,221000.0
2008-09-02 14:20:00,30.72,30.82,30.71,30.8,211000.0,30.72,30.82,30.71,30.8,211000.0
2008-09-02 14:25:00,30.82,30.82,30.74,30.78,178000.0,30.82,30.82,30.74,30.78,178000.0
2008-09-02 14:30:00,30.8,30.84,30.78,30.81,136000.0,30.8,30.84,30.78,30.81,136000.0
2008-09-02 14:35:00,30.8,30.81,30.73,30.75,181000.0,30.8,30.81,30.73,30.75,181000.0
2008-09-02 14:40:00,30.76,30.86,30.73,30.81,181000.0,30.76,30.86,30.73,30.81,181000.0
2008-09-02 14:45:00,30.8,30.84,30.78,30.79,162000.0,30.8,30.84,30.78,30.79,162000.0
2008-09-02 14:50:00,30.79,30.81,30.7,30.7,177000.0,30.79,30.81,30.7,30.7,177000.0
2008-09-02 14:55:00,30.7,30.77,30.7,30.77,171000.0,30.7,30.77,30.7,30.77,171000.0
2008-09-02 15:00:00,30.75,30.79,30.73,30.75,103000.0,30.75,30.79,30.73,30.75,103000.0
2008-09-02 15:05:00,30.74,30.84,30.74,30.79,151000.0,30.74,30.84,30.74,30.79,151000.0
2008-09-02 15:10:00,30.81,30.82,30.75,30.79,102000.0,30.81,30.82,30.75,30.79,102000.0
2008-09-02 15:15:00,30.78,30.8,30.72,30.73,203000.0,30.78,30.8,30.72,30.73,203000.0
2008-09-02 15:20:00,30.76,30.79,30.73,30.76,144000.0,30.76,30.79,30.73,30.76,144000.0
2008-09-02 15:25:00,30.75,30.8,30.69,30.78,376000.0,30.75,30.8,30.69,30.78,376000.0
2008-09-02 15:30:00,30.78,30.84,30.76,30.82,249000.0,30.78,30.84,30.76,30.82,249000.0
2008-09-02 15:35:00,30.82,30.84,30.75,30.81,282000.0,30.82,30.84,30.75,30.81,282000.0
2008-09-02 15:40:00,30.81,30.83,30.73,30.76,349000.0,30.81,30.83,30.73,30.76,349000.0
2008-09-02 15:45:00,30.75,30.84,30.75,30.83,196000.0,30.75,30.84,30.75,30.83,196000.0
2008-09-02 15:50:00,30.83,30.9,30.8,30.8,215000.0,30.83,30.9,30.8,30.8,215000.0
2008-09-02 15:55:00,30.81,30.88,30.78,30.84,240000.0,30.81,30.88,30.78,30.84,240000.0
2008-09-03 09:30:00,30.96,30.99,30.82,30.89,332000.0,30.96,30.99,30.82,30.89,332000.0
2008-09-03 09:35:00,30.92,30.99,30.6,30.7,485000.0,30.92,30.99,30.6,30.7,485000.0
2008-09-03 09:40:00,30.68,30.88,30.64,30.72,407000.0,30.68,30.88,30.64,30.72,407000.0
2008-09-03 09:45:00,30.75,30.78,30.49,30.49,775000.0,30.75,30.78,30.49,30.49,775000.0
2008-09-03 09:50:00,30.48,30.63,30.41,30.46,677000.0,30.48,30.63,30.41,30.46,677000.0
2008-09-03 09:55:00,30.45,30.68,30.43,30.68,487000.0,30.45,30.68,30.43,30.68,487000.0
2008-09-03 10:00:00,30.68,31.09,30.64,30.96,705000.0,30.68,31.09,30.64,30.96,705000.0
2008-09-03 10:05:00,30.97,31.01,30.75,30.78,313000.0,30.97,31.01,30.75,30.78,313000.0
2008-09-03 10:10:00,30.77,30.77,30.65,30.71,357000.0,30.77,30.77,30.65,30.71,357000.0
2008-09-03 10:15:00,30.72,30.75,30.53,30.53,277000.0,30.72,30.75,30.53,30.53,277000.0
2008-09-03 10:20:00,30.56,30.56,30.46,30.54,404000.0,30.56,30.56,30.46,30.54,404000.0
2008-09-03 10:25:00,30.52,30.52,30.44,30.48,320000.0,30.52,30.52,30.44,30.48,320000.0
2008-09-03 10:30:00,30.46,30.67,30.46,30.58,209000.0,30.46,30.67,30.46,30.58,209000.0
2008-09-03 10:35:00,30.59,30.64,30.54,30.55,128000.0,30.59,30.64,30.54,30.55,128000.0
2008-09-03 10:40:00,30.54,30.71,30.52,30.59,216000.0,30.54,30.71,30.52,30.59,216000.0
2008-09-03 10:45:00,30.61,30.61,30.44,30.52,366000.0,30.61,30.61,30.44,30.52,366000.0
2008-09-03 10:50:00,30.52,30.52,30.31,30.31,388000.0,30.52,30.52,30.31,30.31,388000.0
2008-09-03 10:55:00,30.32,30.4,30.31,30.33,158000.0,30.32,30.4,30.31,30.33,158000.0
2008-09-03 11:00:00,30.31,30.51,30.28,30.51,367000.0,30.31,30.51,30.28,30.51,367000.0
2008-09-03 11:05:00,30.49,30.56,30.46,30.47,264000.0,30.49,30.56,30.46,30.47,264000.0
2008-09-03 11:10:00,30.49,30.53,30.47,30.5,234000.0,30.49,30.53,30.47,30.5,234000.0
2008-09-03 11:15:00,30.49,30.52,30.43,30.51,201000.0,30.49,30.52,30.43,30.51,201000.0
2008-09-03 11:20:00,30.5,30.51,30.31,30.31,240000.0,30.5,30.51,30.31,30.31,240000.0
2008-09-03 11:25:00,30.31,30.38,30.24,30.33,266000.0,30.31,30.38,30.24,30.33,266000.0
2008-09-03 11:30:00,30.34,30.36,30.19,30.19,394000.0,30.34,30.36,30.19,30.19,394000.0
2008-09-03 11:35:00,30.19,30.19,30.01,30.01,961000.0,30.19,30.19,30.01,30.01,961000.0
2008-09-03 11:40:00,30.03,30.13,29.93,29.93,652000.0,30.03,30.13,29.93,29.93,652000.0
2008-09-03 11:45:00,29.93,29.97,29.71,29.82,863000.0,29.93,29.97,29.71,29.82,863000.0
2008-09-03 11:50:00,29.82,29.9,29.78,29.86,380000.0,29.82,29.9,29.78,29.86,380000.0
2008-09-03 11:55:00,29.84,29.88,29.67,29.68,528000.0,29.84,29.88,29.67,29.68,528000.0
2008-09-03 12:00:00,29.68,29.7,29.46,29.49,779000.0,29.68,29.7,29.46,29.49,779000.0
2008-09-03 12:05:00,29.49,29.65,29.46,29.6,505000.0,29.49,29.65,29.46,29.6,505000.0
2008-09-03 12:10:00,29.59,29.64,29.55,29.61,236000.0,29.59,29.64,29.55,29.61,236000.0
2008-09-03 12:15:00,29.62,29.68,29.61,29.66,136000.0,29.62,29.68,29.61,29.66,136000.0
2008-09-03 12:20:00,29.62,29.64,29.57,29.57,176000.0,29.62,29.64,29.57,29.57,176000.0
2008-09-03 12:25:00,29.57,29.63,29.57,29.6,143000.0,29.57,29.63,29.57,29.6,143000.0
2008-09-03 12:30:00,29.6,29.67,29.58,29.67,181000.0,29.6,29.67,29.58,29.67,181000.0
2008-09-03 12:35:00,29.65,29.67,29.52,29.53,265000.0,29.65,29.67,29.52,29.53,265000.0
2008-09-03 12:40:00,29.53,29.56,29.5,29.51,233000.0,29.53,29.56,29.5,29.51,233000.0
2008-09-03 12:45:00,29.51,29.54,29.47,29.48,346000.0,29.51,29.54,29.47,29.48,346000.0
2008-09-03 12:50:00,29.49,29.62,29.46,29.61,213000.0,29.49,29.62,29.46,29.61,213000.0
2008-09-03 12:55:00,29.63,29.63,29.52,29.53,155000.0,29.63,29.63,29.52,29.53,155000.0
2008-09-03 13:00:00,29.54,29.54,29.37,29.4,457000.0,29.54,29.54,29.37,29.4,457000.0
2008-09-03 13:05:00,29.38,29.51,29.33,29.49,388000.0,29.38,29.51,29.33,29.49,388000.0
2008-09-03 13:10:00,29.48,29.7,29.45,29.63,394000.0,29.48,29.7,29.45,29.63,394000.0
2008-09-03 13:15:00,29.63,29.65,29.51,29.54,203000.0,29.63,29.65,29.51,29.54,203000.0
2008-09-03 13:20:00,29.54,29.59,29.52,29.57,347000.0,29.54,29.59,29.52,29.57,347000.0
2008-09-03 13:25:00,29.57,29.6,29.57,29.57,229000.0,29.57,29.6,29.57,29.57,229000.0
2008-09-03 13:30:00,29.57,29.6,29.51,29.54,257000.0,29.57,29.6,29.51,29.54,257000.0
2008-09-03 13:35:00,29.56,29.56,29.45,29.45,223000.0,29.56,29.56,29.45,29.45,223000.0
2008-09-03 13:40:00,29.47,29.48,29.39,29.4,287000.0,29.47,29.48,29.39,29.4,287000.0
2008-09-03 13:45:00,29.42,29.57,29.4,29.5,217000.0,29.42,29.57,29.4,29.5,217000.0
2008-09-03 13:50:00,29.51,29.54,29.46,29.5,263000.0,29.51,29.54,29.46,29.5,263000.0
2008-09-03 13:55:00,29.51,29.62,29.48,29.62,278000.0,29.51,29.62,29.48,29.62,278000.0
2008-09-03 14:00:00,29.62,29.86,29.54,29.84,667000.0,29.62,29.86,29.54,29.84,667000.0
2008-09-03 14:05:00,29.85,29.85,29.71,29.73,317000.0,29.85,29.85,29.71,29.73,317000.0
2008-09-03 14:10:00,29.73,29.73,29.52,29.63,186000.0,29.73,29.73,29.52,29.63,186000.0
2008-09-03 14:15:00,29.62,29.68,29.62,29.67,68000.0,29.62,29.68,29.62,29.67,68000.0
2008-09-03 14:20:00,29.69,29.71,29.5,29.59,276000.0,29.69,29.71,29.5,29.59,276000.0
2008-09-03 14:25:00,29.55,29.65,29.54,29.6,118000.0,29.55,29.65,29.54,29.6,118000.0
2008-09-03 14:30:00,29.61,29.61,29.49,29.49,224000.0,29.61,29.61,29.49,29.49,224000.0
2008-09-03 14:35:00,29.52,29.58,29.41,29.57,363000.0,29.52,29.58,29.41,29.57,363000.0
2008-09-03 14:40:00,29.56,29.63,29.47,29.48,240000.0,29.56,29.63,29.47,29.48,240000.0
2008-09-03 14:45:00,29.47,29.5,29.27,29.29,536000.0,29.47,29.5,29.27,29.29,536000.0
2008-09-03 14:50:00,29.29,29.34,29.24,29.24,416000.0,29.29,29.34,29.24,29.24,416000.0
2008-09-03 14:55:00,29.25,29.29,29.18,29.25,277000.0,29.25,29.29,29.18,29.25,277000.0
2008-09-03 15:00:00,29.25,29.33,29.19,29.2,282000.0,29.25,29.33,29.19,29.2,282000.0
2008-09-03 15:05:00,29.21,29.21,29.04,29.07,365000.0,29.21,29.21,29.04,29.07,365000.0
2008-09-03 15:10:00,29.04,29.15,29.01,29.09,607000.0,29.04,29.15,29.01,29.09,607000.0
2008-09-03 15:15:00,29.08,29.18,29.03,29.08,447000.0,29.08,29.18,29.03,29.08,447000.0
2008-09-03 15:20:00,29.08,29.33,28.97,29.26,1120000.0,29.08,29.33,28.97,29.26,1120000.0
2008-09-03 15:25:00,29.21,29.29,29.2,29.2,403000.0,29.21,29.29,29.2,29.2,403000.0
2008-09-03 15:30:00,29.2,29.37,29.15,29.25,505000.0,29.2,29.37,29.15,29.25,505000.0
2008-09-03 15:35:00,29.28,29.41,29.25,29.33,425000.0,29.28,29.41,29.25,29.33,425000.0
2008-09-03 15:40:00,29.32,29.44,29.23,29.26,345000.0,29.32,29.44,29.23,29.26,345000.0
2008-09-03 15:45:00,29.28,29.3,29.18,29.23,429000.0,29.28,29.3,29.18,29.23,429000.0
2008-09-03 15:50:00,29.22,29.46,29.17,29.36,606000.0,29.22,29.46,29.17,29.36,606000.0
2008-09-03 15:55:00,29.37,29.42,29.31,29.34,446000.0,29.37,29.42,29.31,29.34,446000.0
2008-09-04 09:30:00,29.14,29.2,28.8,28.87,776000.0,29.14,29.2,28.8,28.87,776000.0
2008-09-04 09:35:00,28.9,29.05,28.8,28.9,661000.0,28.9,29.05,28.8,28.9,661000.0
2008-09-04 09:40:00,28.93,29.03,28.81,28.91,440000.0,28.93,29.03,28.81,28.91,440000.0
2008-09-04 09:45:00,28.93,28.93,28.51,28.51,870000.0,28.93,28.93,28.51,28.51,870000.0
2008-09-04 09:50:00,28.51,28.55,28.39,28.49,1157000.0,28.51,28.55,28.39,28.49,1157000.0
2008-09-04 09:55:00,28.48,28.72,28.48,28.51,637000.0,28.48,28.72,28.48,28.51,637000.0
2008-09-04 10:00:00,28.53,28.7,28.53,28.69,633000.0,28.53,28.7,28.53,28.69,633000.0
2008-09-04 10:05:00,28.69,28.74,28.5,28.6,647000.0,28.69,28.74,28.5,28.6,647000.0
2008-09-04 10:10:00,28.59,28.87,28.59,28.75,551000.0,28.59,28.87,28.59,28.75,551000.0
2008-09-04 10:15:00,28.76,28.76,28.64,28.7,209000.0,28.76,28.76,28.64,28.7,209000.0
2008-09-04 10:20:00,28.66,28.69,28.51,28.63,384000.0,28.66,28.69,28.51,28.63,384000.0
2008-09-04 10:25:00,28.65,28.65,28.55,28.62,158000.0,28.65,28.65,28.55,28.62,158000.0
2008-09-04 10:30:00,28.63,28.63,28.44,28.57,565000.0,28.63,28.63,28.44,28.57,565000.0
2008-09-04 10:35:00,28.59,28.59,28.33,28.43,494000.0,28.59,28.59,28.33,28.43,494000.0
2008-09-04 10:40:00,28.43,28.48,28.39,28.39,274000.0,28.43,28.48,28.39,28.39,274000.0
2008-09-04 10:45:00,28.39,28.51,28.33,28.41,426000.0,28.39,28.51,28.33,28.41,426000.0
2008-09-04 10:50:00,28.41,28.43,28.36,28.36,488000.0,28.41,28.43,28.36,28.36,488000.0
2008-09-04 10:55:00,28.36,28.43,28.35,28.43,230000.0,28.36,28.43,28.35,28.43,230000.0
2008-09-04 11:00:00,28.43,28.43,28.15,28.16,589000.0,28.43,28.43,28.15,28.16,589000.0
2008-09-04 11:05:00,28.17,28.19,28.1,28.11,391000.0,28.17,28.19,28.1,28.11,391000.0
2008-09-04 11:10:00,28.12,28.15,28.07,28.11,426000.0,28.12,28.15,28.07,28.11,426000.0
2008-09-04 11:15:00,28.11,28.13,28.03,28.05,386000.0,28.11,28.13,28.03,28.05,386000.0
2008-09-04 11:20:00,28.06,28.06,27.93,27.98,902000.0,28.06,28.06,27.93,27.98,902000.0
2008-09-04 11:25:00,27.99,28.05,27.97,28.04,511000.0,27.99,28.05,27.97,28.04,511000.0
2008-09-04 11:30:00,28.04,28.11,28.01,28.03,163000.0,28.04,28.11,28.01,28.03,163000.0
2008-09-04 11:35:00,28.02,28.16,28.02,28.1,305000.0,28.02,28.16,28.02,28.1,305000.0
2008-09-04 11:40:00,28.13,28.18,28.11,28.14,459000.0,28.13,28.18,28.11,28.14,459000.0
2008-09-04 11:45:00,28.15,28.19,28.08,28.19,245000.0,28.15,28.19,28.08,28.19,245000.0
2008-09-04 11:50:00,28.19,28.21,28.15,28.15,303000.0,28.19,28.21,28.15,28.15,303000.0
2008-09-04 11:55:00,28.19,28.19,28.07,28.09,131000.0,28.19,28.19,28.07,28.09,131000.0
2008-09-04 12:00:00,28.06,28.2,28.06,28.18,260000.0,28.06,28.2,28.06,28.18,260000.0
2008-09-04 12:05:00,28.19,28.22,28.1,28.2,341000.0,28.19,28.22,28.1,28.2,341000.0
2008-09-04 12:10:00,28.22,28.22,28.14,28.2,165000.0,28.22,28.22,28.14,28.2,165000.0
2008-09-04 12:15:00,28.2,28.2,28.11,28.11,129000.0,28.2,28.2,28.11,28.11,129000.0
2008-09-04 12:20:00,28.11,28.16,28.02,28.1,232000.0,28.11,28.16,28.02,28.1,232000.0
2008-09-04 12:25:00,28.07,28.11,28.06,28.09,60000.0,28.07,28.11,28.06,28.09,60000.0
2008-09-04 12:30:00,28.08,28.14,28.06,28.07,127000.0,28.08,28.14,28.06,28.07,127000.0
2008-09-04 12:35:00,28.07,28.1,28.06,28.07,62000.0,28.07,28.1,28.06,28.07,62000.0
2008-09-04 12:40:00,28.07,28.08,27.96,27.98,301000.0,28.07,28.08,27.96,27.98,301000.0
2008-09-04 12:45:00,27.96,27.97,27.78,27.8,423000.0,27.96,27.97,27.78,27.8,423000.0
2008-09-04 12:50:00,27.8,27.8,27.68,27.7,259000.0,27.8,27.8,27.68,27.7,259000.0
2008-09-04 12:55:00,27.71,27.74,27.66,27.69,356000.0,27.71,27.74,27.66,27.69,356000.0
2008-09-04 13:00:00,27.7,27.75,27.66,27.68,284000.0,27.7,27.75,27.66,27.68,284000.0
2008-09-04 13:05:00,27.68,27.7,27.58,27.62,212000.0,27.68,27.7,27.58,27.62,212000.0
2008-09-04 13:10:00,27.6,27.6,27.52,27.53,298000.0,27.6,27.6,27.52,27.53,298000.0
2008-09-04 13:15:00,27.54,27.56,27.4,27.4,491000.0,27.54,27.56,27.4,27.4,491000.0
2008-09-04 13:20:00,27.43,27.46,27.37,27.4,686000.0,27.43,27.46,27.37,27.4,686000.0
2008-09-04 13:25:00,27.39,27.4,27.27,27.38,514000.0,27.39,27.4,27.27,27.38,514000.0
2008-09-04 13:30:00,27.37,27.48,27.33,27.36,345000.0,27.37,27.48,27.33,27.36,345000.0
2008-09-04 13:35:00,27.39,27.5,27.36,27.45,406000.0,27.39,27.5,27.36,27.45,406000.0
2008-09-04 13:40:00,27.44,27.5,27.43,27.46,346000.0,27.44,27.5,27.43,27.46,346000.0
2008-09-04 13:45:00,27.44,27.5,27.41,27.46,261000.0,27.44,27.5,27.41,27.46,261000.0
2008-09-04 13:50:00,27.46,27.53,27.43,27.53,330000.0,27.46,27.53,27.43,27.53,330000.0
2008-09-04 13:55:00,27.53,27.53,27.41,27.48,341000.0,27.53,27.53,27.41,27.48,341000.0
2008-09-04 14:00:00,27.48,27.49,27.36,27.4,294000.0,27.48,27.49,27.36,27.4,294000.0
2008-09-04 14:05:00,27.42,27.43,27.33,27.34,167000.0,27.42,27.43,27.33,27.34,167000.0
2008-09-04 14:10:00,27.34,27.38,27.2,27.24,442000.0,27.34,27.38,27.2,27.24,442000.0
2008-09-04 14:15:00,27.24,27.26,27.13,27.15,487000.0,27.24,27.26,27.13,27.15,487000.0
2008-09-04 14:20:00,27.13,27.22,27.13,27.21,351000.0,27.13,27.22,27.13,27.21,351000.0
2008-09-04 14:25:00,27.21,27.38,27.2,27.3,466000.0,27.21,27.38,27.2,27.3,466000.0
2008-09-04 14:30:00,27.33,27.41,27.3,27.39,330000.0,27.33,27.41,27.3,27.39,330000.0
2008-09-04 14:35:00,27.39,27.42,27.33,27.39,359000.0,27.39,27.42,27.33,27.39,359000.0
2008-09-04 14:40:00,27.39,27.54,27.39,27.53,579000.0,27.39,27.54,27.39,27.53,579000.0
2008-09-04 14:45:00,27.53,27.53,27.38,27.38,376000.0,27.53,27.53,27.38,27.38,376000.0
2008-09-04 14:50:00,27.38,27.42,27.3,27.3,306000.0,27.38,27.42,27.3,27.3,306000.0
2008-09-04 14:55:00,27.3,27.48,27.3,27.47,248000.0,27.3,27.48,27.3,27.47,248000.0
2008-09-04 15:00:00,27.47,27.63,27.47,27.56,554000.0,27.47,27.63,27.47,27.56,554000.0
2008-09-04 15:05:00,27.56,27.65,27.53,27.53,493000.0,27.56,27.65,27.53,27.53,493000.0
2008-09-04 15:10:00,27.53,27.69,27.5,27.5,599000.0,27.53,27.69,27.5,27.5,599000.0
2008-09-04 15:15:00,27.5,27.6,27.5,27.51,245000.0,27.5,27.6,27.5,27.51,245000.0
2008-09-04 15:20:00,27.51,27.51,27.4,27.41,295000.0,27.51,27.51,27.4,27.41,295000.0
2008-09-04 15:25:00,27.42,27.5,27.4,27.48,274000.0,27.42,27.5,27.4,27.48,274000.0
2008-09-04 15:30:00,27.5,27.53,27.4,27.51,417000.0,27.5,27.53,27.4,27.51,417000.0
2008-09-04 15:35:00,27.51,27.54,27.34,27.34,406000.0,27.51,27.54,27.34,27.34,406000.0
2008-09-04 15:40:00,27.34,27.37,27.17,27.2,842000.0,27.34,27.37,27.17,27.2,842000.0
2008-09-04 15:45:00,27.21,27.29,27.13,27.15,750000.0,27.21,27.29,27.13,27.15,750000.0
2008-09-04 15:50:00,27.15,27.18,27.05,27.07,813000.0,27.15,27.18,27.05,27.07,813000.0
2008-09-04 15:55:00,27.08,27.15,27.04,27.13,880000.0,27.08,27.15,27.04,27.13,880000.0
2008-09-05 09:30:00,26.76,27.19,26.54,26.65,1199000.0,26.76,27.19,26.54,26.65,1199000.0
2008-09-05 09:35:00,26.69,27.2,26.66,26.94,966000.0,26.69,27.2,26.66,26.94,966000.0
2008-09-05 09:40:00,26.92,27.59,26.83,27.34,1263000.0,26.92,27.59,26.83,27.34,1263000.0
2008-09-05 09:45:00,27.34,27.57,27.26,27.29,690000.0,27.34,27.57,27.26,27.29,690000.0
2008-09-05 09:50:00,27.32,27.5,27.26,27.46,572000.0,27.32,27.5,27.26,27.46,572000.0
2008-09-05 09:55:00,27.5,27.6,27.34,27.46,604000.0,27.5,27.6,27.34,27.46,604000.0
2008-09-05 10:00:00,27.46,27.48,27.24,27.43,450000.0,27.46,27.48,27.24,27.43,450000.0
2008-09-05 10:05:00,27.43,27.46,27.25,27.35,336000.0,27.43,27.46,27.25,27.35,336000.0
2008-09-05 10:10:00,27.33,27.33,27.0,27.0,497000.0,27.33,27.33,27.0,27.0,497000.0
2008-09-05 10:15:00,26.95,27.03,26.86,26.96,402000.0,26.95,27.03,26.86,26.96,402000.0
2008-09-05 10:20:00,26.93,27.05,26.91,26.98,419000.0,26.93,27.05,26.91,26.98,419000.0
2008-09-05 10:25:00,26.98,26.98,26.75,26.91,523000.0,26.98,26.98,26.75,26.91,523000.0
2008-09-05 10:30:00,26.9,26.98,26.7,26.74,304000.0,26.9,26.98,26.7,26.74,304000.0
2008-09-05 10:35:00,26.75,26.97,26.74,26.81,393000.0,26.75,26.97,26.74,26.81,393000.0
2008-09-05 10:40:00,26.84,26.88,26.66,26.73,377000.0,26.84,26.88,26.66,26.73,377000.0
2008-09-05 10:45:00,26.74,26.75,26.56,26.57,387000.0,26.74,26.75,26.56,26.57,387000.0
2008-09-05 10:50:00,26.56,26.57,26.3,26.38,606000.0,26.56,26.57,26.3,26.38,606000.0
2008-09-05 10:55:00,26.4,26.45,26.15,26.22,573000.0,26.4,26.45,26.15,26.22,573000.0
2008-09-05 11:00:00,26.23,26.35,26.14,26.31,459000.0,26.23,26.35,26.14,26.31,459000.0
2008-09-05 11:05:00,26.31,26.46,26.3,26.31,317000.0,26.31,26.46,26.3,26.31,317000.0
2008-09-05 11:10:00,26.3,26.3,26.1,26.2,365000.0,26.3,26.3,26.1,26.2,365000.0
2008-09-05 11:15:00,26.18,26.28,26.07,26.09,352000.0,26.18,26.28,26.07,26.09,352000.0
2008-09-05 11:20:00,26.1,26.33,26.1,26.3,394000.0,26.1,26.33,26.1,26.3,394000.0
2008-09-05 11:25:00,26.3,26.39,26.25,26.31,497000.0,26.3,26.39,26.25,26.31,497000.0
2008-09-05 11:30:00,26.32,26.33,26.24,26.31,161000.0,26.32,26.33,26.24,26.31,161000.0
2008-09-05 11:35:00,26.31,26.47,26.29,26.38,424000.0,26.31,26.47,26.29,26.38,424000.0
2008-09-05 11:40:00,26.39,26.55,26.24,26.34,377000.0,26.39,26.55,26.24,26.34,377000.0
2008-09-05 11:45:00,26.31,26.54,26.31,26.52,268000.0,26.31,26.54,26.31,26.52,268000.0
2008-09-05 11:50:00,26.53,26.66,26.37,26.64,452000.0,26.53,26.66,26.37,26.64,452000.0
2008-09-05 11:55:00,26.64,26.78,26.61,26.72,558000.0,26.64,26.78,26.61,26.72,558000.0
2008-09-05 12:00:00,26.73,26.87,26.71,26.75,415000.0,26.73,26.87,26.71,26.75,415000.0
2008-09-05 12:05:00,26.74,26.79,26.68,26.75,197000.0,26.74,26.79,26.68,26.75,197000.0
2008-09-05 12:10:00,26.75,26.79,26.6,26.61,222000.0,26.75,26.79,26.6,26.61,222000.0
2008-09-05 12:15:00,26.61,26.75,26.61,26.72,185000.0,26.61,26.75,26.61,26.72,185000.0
2008-09-05 12:20:00,26.73,26.75,26.57,26.58,185000.0,26.73,26.75,26.57,26.58,185000.0
2008-09-05 12:25:00,26.59,26.78,26.55,26.75,233000.0,26.59,26.78,26.55,26.75,233000.0
2008-09-05 12:30:00,26.75,26.96,26.72,26.78,368000.0,26.75,26.96,26.72,26.78,368000.0
2008-09-05 12:35:00,26.77,26.95,26.73,26.82,191000.0,26.77,26.95,26.73,26.82,191000.0
2008-09-05 12:40:00,26.84,26.84,26.72,26.81,123000.0,26.84,26.84,26.72,26.81,123000.0
2008-09-05 12:45:00,26.82,26.89,26.74,26.81,122000.0,26.82,26.89,26.74,26.81,122000.0
2008-09-05 12:50:00,26.79,26.94,26.66,26.9,165000.0,26.79,26.94,26.66,26.9,165000.0
2008-09-05 12:55:00,26.93,26.95,26.75,26.87,258000.0,26.93,26.95,26.75,26.87,258000.0
2008-09-05 13:00:00,26.88,26.96,26.84,26.9,277000.0,26.88,26.96,26.84,26.9,277000.0
2008-09-05 13:05:00,26.91,27.19,26.9,27.05,437000.0,26.91,27.19,26.9,27.05,437000.0
2008-09-05 13:10:00,27.05,27.33,27.03,27.32,505000.0,27.05,27.33,27.03,27.32,505000.0
2008-09-05 13:15:00,27.32,27.45,27.17,27.17,543000.0,27.32,27.45,27.17,27.17,543000.0
2008-09-05 13:20:00,27.18,27.18,27.05,27.1,228000.0,27.18,27.18,27.05,27.1,228000.0
2008-09-05 13:25:00,27.1,27.13,26.9,26.9,321000.0,27.1,27.13,26.9,26.9,321000.0
2008-09-05 13:30:00,26.9,27.13,26.87,27.08,357000.0,26.9,27.13,26.87,27.08,357000.0
2008-09-05 13:35:00,27.11,27.11,26.72,26.8,535000.0,27.11,27.11,26.72,26.8,535000.0
2008-09-05 13:40:00,26.8,26.96,26.78,26.93,218000.0,26.8,26.96,26.78,26.93,218000.0
2008-09-05 13:45:00,26.96,26.98,26.84,26.84,98000.0,26.96,26.98,26.84,26.84,98000.0
2008-09-05 13:50:00,26.84,26.98,26.84,26.94,120000.0,26.84,26.98,26.84,26.94,120000.0
2008-09-05 13:55:00,26.94,27.06,26.91,27.05,166000.0,26.94,27.06,26.91,27.05,166000.0
2008-09-05 14:00:00,27.02,27.04,26.81,26.88,181000.0,27.02,27.04,26.81,26.88,181000.0
2008-09-05 14:05:00,26.87,26.97,26.86,26.92,203000.0,26.87,26.97,26.86,26.92,203000.0
2008-09-05 14:10:00,26.94,27.08,26.88,27.05,286000.0,26.94,27.08,26.88,27.05,286000.0
2008-09-05 14:15:00,27.03,27.1,26.96,27.03,266000.0,27.03,27.1,26.96,27.03,266000.0
2008-09-05 14:20:00,27.04,27.15,27.0,27.04,292000.0,27.04,27.15,27.0,27.04,292000.0
2008-09-05 14:25:00,27.04,27.18,27.04,27.11,157000.0,27.04,27.18,27.04,27.11,157000.0
2008-09-05 14:30:00,27.15,27.15,26.95,26.95,247000.0,27.15,27.15,26.95,26.95,247000.0
2008-09-05 14:35:00,26.94,27.01,26.9,26.91,277000.0,26.94,27.01,26.9,26.91,277000.0
2008-09-05 14:40:00,26.92,27.08,26.87,27.08,207000.0,26.92,27.08,26.87,27.08,207000.0
2008-09-05 14:45:00,27.08,27.08,27.0,27.02,235000.0,27.08,27.08,27.0,27.02,235000.0
2008-09-05 14:50:00,27.02,27.1,26.97,27.08,312000.0,27.02,27.1,26.97,27.08,312000.0
2008-09-05 14:55:00,27.05,27.22,27.05,27.14,452000.0,27.05,27.22,27.05,27.14,452000.0
2008-09-05 15:00:00,27.14,27.25,27.05,27.21,316000.0,27.14,27.25,27.05,27.21,316000.0
2008-09-05 15:05:00,27.22,27.23,27.11,27.17,252000.0,27.22,27.23,27.11,27.17,252000.0
2008-09-05 15:10:00,27.17,27.21,27.0,27.17,457000.0,27.17,27.21,27.0,27.17,457000.0
2008-09-05 15:15:00,27.14,27.24,27.07,27.23,195000.0,27.14,27.24,27.07,27.23,195000.0
2008-09-05 15:20:00,27.23,27.23,27.05,27.07,207000.0,27.23,27.23,27.05,27.07,207000.0
2008-09-05 15:25:00,27.07,27.17,26.96,27.09,343000.0,27.07,27.17,26.96,27.09,343000.0
2008-09-05 15:30:00,27.09,27.09,26.94,27.0,316000.0,27.09,27.09,26.94,27.0,316000.0
2008-09-05 15:35:00,27.0,27.07,26.99,27.06,316000.0,27.0,27.07,26.99,27.06,316000.0
2008-09-05 15:40:00,27.08,27.08,26.92,27.04,342000.0,27.08,27.08,26.92,27.04,342000.0
2008-09-05 15:45:00,27.02,27.2,27.02,27.12,322000.0,27.02,27.2,27.02,27.12,322000.0
2008-09-05 15:50:00,27.1,27.13,27.02,27.06,397000.0,27.1,27.13,27.02,27.06,397000.0
2008-09-05 15:55:00,27.06,27.1,27.02,27.07,559000.0,27.06,27.1,27.02,27.07,559000.0
2008-09-08 09:30:00,28.15,28.35,27.93,28.26,1852000.0,28.15,28.35,27.93,28.26,1852000.0
2008-09-08 09:35:00,28.26,28.4,28.0,28.16,1339000.0,28.26,28.4,28.0,28.16,1339000.0
2008-09-08 09:40:00,28.18,28.57,28.1,28.32,1593000.0,28.18,28.57,28.1,28.32,1593000.0
2008-09-08 09:45:00,28.32,28.58,28.26,28.5,857000.0,28.32,28.58,28.26,28.5,857000.0
2008-09-08 09:50:00,28.51,28.53,28.11,28.41,1668000.0,28.51,28.53,28.11,28.41,1668000.0
2008-09-08 09:55:00,28.42,28.88,28.37,28.49,1530000.0,28.42,28.88,28.37,28.49,1530000.0
2008-09-08 10:00:00,28.51,28.6,28.36,28.48,1396000.0,28.51,28.6,28.36,28.48,1396000.0
2008-09-08 10:05:00,28.43,28.65,28.38,28.62,598000.0,28.43,28.65,28.38,28.62,598000.0
2008-09-08 10:10:00,28.61,28.64,28.48,28.55,651000.0,28.61,28.64,28.48,28.55,651000.0
2008-09-08 10:15:00,28.58,28.6,28.25,28.26,1082000.0,28.58,28.6,28.25,28.26,1082000.0
2008-09-08 10:20:00,28.26,28.44,28.0,28.03,1354000.0,28.26,28.44,28.0,28.03,1354000.0
2008-09-08 10:25:00,28.03,28.16,28.02,28.13,542000.0,28.03,28.16,28.02,28.13,542000.0
2008-09-08 10:30:00,28.16,28.33,28.15,28.27,627000.0,28.16,28.33,28.15,28.27,627000.0
2008-09-08 10:35:00,28.26,28.44,28.21,28.39,320000.0,28.26,28.44,28.21,28.39,320000.0
2008-09-08 10:40:00,28.38,28.64,28.35,28.53,530000.0,28.38,28.64,28.35,28.53,530000.0
2008-09-08 10:45:00,28.51,28.6,28.49,28.5,225000.0,28.51,28.6,28.49,28.5,225000.0
2008-09-08 10:50:00,28.53,28.53,28.27,28.28,505000.0,28.53,28.53,28.27,28.28,505000.0
2008-09-08 10:55:00,28.27,28.36,28.14,28.14,383000.0,28.27,28.36,28.14,28.14,383000.0
2008-09-08 11:00:00,28.17,28.17,27.7,27.94,947000.0,28.17,28.17,27.7,27.94,947000.0
2008-09-08 11:05:00,27.94,28.02,27.6,27.62,768000.0,27.94,28.02,27.6,27.62,768000.0
2008-09-08 11:10:00,27.62,28.05,27.6,27.98,997000.0,27.62,28.05,27.6,27.98,997000.0
2008-09-08 11:15:00,27.94,27.94,27.66,27.73,249000.0,27.94,27.94,27.66,27.73,249000.0
2008-09-08 11:20:00,27.73,27.73,27.5,27.5,577000.0,27.73,27.73,27.5,27.5,577000.0
2008-09-08 11:25:00,27.5,27.52,27.13,27.32,994000.0,27.5,27.52,27.13,27.32,994000.0
2008-09-08 11:30:00,27.29,27.6,27.29,27.51,626000.0,27.29,27.6,27.29,27.51,626000.0
2008-09-08 11:35:00,27.51,27.71,27.48,27.62,393000.0,27.51,27.71,27.48,27.62,393000.0
2008-09-08 11:40:00,27.61,27.67,27.22,27.46,628000.0,27.61,27.67,27.22,27.46,628000.0
2008-09-08 11:45:00,27.46,27.51,27.14,27.19,463000.0,27.46,27.51,27.14,27.19,463000.0
2008-09-08 11:50:00,27.19,27.41,27.19,27.29,342000.0,27.19,27.41,27.19,27.29,342000.0
2008-09-08 11:55:00,27.29,27.3,27.0,27.08,767000.0,27.29,27.3,27.0,27.08,767000.0
2008-09-08 12:00:00,27.08,27.2,26.9,26.9,627000.0,27.08,27.2,26.9,26.9,627000.0
2008-09-08 12:05:00,26.9,26.99,26.67,26.67,659000.0,26.9,26.99,26.67,26.67,659000.0
2008-09-08 12:10:00,26.69,26.82,26.51,26.74,558000.0,26.69,26.82,26.51,26.74,558000.0
2008-09-08 12:15:00,26.75,26.86,26.67,26.84,340000.0,26.75,26.86,26.67,26.84,340000.0
2008-09-08 12:20:00,26.84,26.95,26.8,26.83,195000.0,26.84,26.95,26.8,26.83,195000.0
2008-09-08 12:25:00,26.8,26.95,26.78,26.84,139000.0,26.8,26.95,26.78,26.84,139000.0
2008-09-08 12:30:00,26.81,27.23,26.81,27.19,354000.0,26.81,27.23,26.81,27.19,354000.0
2008-09-08 12:35:00,27.15,27.19,26.84,26.9,323000.0,27.15,27.19,26.84,26.9,323000.0
2008-09-08 12:40:00,26.9,27.23,26.9,27.12,288000.0,26.9,27.23,26.9,27.12,288000.0
2008-09-08 12:45:00,27.05,27.15,27.04,27.13,97000.0,27.05,27.15,27.04,27.13,97000.0
2008-09-08 12:50:00,27.15,27.15,27.05,27.12,167000.0,27.15,27.15,27.05,27.12,167000.0
2008-09-08 12:55:00,27.14,27.26,27.13,27.17,210000.0,27.14,27.26,27.13,27.17,210000.0
2008-09-08 13:00:00,27.18,27.39,27.14,27.34,332000.0,27.18,27.39,27.14,27.34,332000.0
2008-09-08 13:05:00,27.33,27.4,27.15,27.18,326000.0,27.33,27.4,27.15,27.18,326000.0
2008-09-08 13:10:00,27.13,27.43,27.13,27.38,213000.0,27.13,27.43,27.13,27.38,213000.0
2008-09-08 13:15:00,27.36,27.36,27.18,27.25,125000.0,27.36,27.36,27.18,27.25,125000.0
2008-09-08 13:20:00,27.25,27.26,27.16,27.16,93000.0,27.25,27.26,27.16,27.16,93000.0
2008-09-08 13:25:00,27.15,27.2,27.01,27.13,335000.0,27.15,27.2,27.01,27.13,335000.0
2008-09-08 13:30:00,27.12,27.19,26.93,26.93,525000.0,27.12,27.19,26.93,26.93,525000.0
2008-09-08 13:35:00,26.93,27.07,26.89,26.9,175000.0,26.93,27.07,26.89,26.9,175000.0
2008-09-08 13:40:00,26.93,27.09,26.83,27.09,377000.0,26.93,27.09,26.83,27.09,377000.0
2008-09-08 13:45:00,27.09,27.17,27.03,27.05,187000.0,27.09,27.17,27.03,27.05,187000.0
2008-09-08 13:50:00,27.03,27.04,26.75,26.78,384000.0,27.03,27.04,26.75,26.78,384000.0
2008-09-08 13:55:00,26.75,26.9,26.64,26.64,200000.0,26.75,26.9,26.64,26.64,200000.0
2008-09-08 14:00:00,26.63,26.98,26.55,26.95,770000.0,26.63,26.98,26.55,26.95,770000.0
2008-09-08 14:05:00,26.92,26.96,26.8,26.85,255000.0,26.92,26.96,26.8,26.85,255000.0
2008-09-08 14:10:00,26.83,26.94,26.75,26.94,235000.0,26.83,26.94,26.75,26.94,235000.0
2008-09-08 14:15:00,26.92,26.95,26.81,26.83,118000.0,26.92,26.95,26.81,26.83,118000.0
2008-09-08 14:20:00,26.81,27.25,26.75,27.15,588000.0,26.81,27.25,26.75,27.15,588000.0
2008-09-08 14:25:00,27.12,27.16,26.98,27.01,238000.0,27.12,27.16,26.98,27.01,238000.0
2008-09-08 14:30:00,27.02,27.12,27.0,27.07,220000.0,27.02,27.12,27.0,27.07,220000.0
2008-09-08 14:35:00,27.06,27.38,27.03,27.36,296000.0,27.06,27.38,27.03,27.36,296000.0
2008-09-08 14:40:00,27.34,27.34,27.23,27.29,105000.0,27.34,27.34,27.23,27.29,105000.0
2008-09-08 14:45:00,27.29,27.4,27.26,27.27,280000.0,27.29,27.4,27.26,27.27,280000.0
2008-09-08 14:50:00,27.27,27.35,27.15,27.35,178000.0,27.27,27.35,27.15,27.35,178000.0
2008-09-08 14:55:00,27.33,27.34,27.13,27.26,166000.0,27.33,27.34,27.13,27.26,166000.0
2008-09-08 15:00:00,27.21,27.3,27.16,27.17,120000.0,27.21,27.3,27.16,27.17,120000.0
2008-09-08 15:05:00,27.16,27.16,27.0,27.0,226000.0,27.16,27.16,27.0,27.0,226000.0
2008-09-08 15:10:00,27.0,27.06,26.91,26.97,328000.0,27.0,27.06,26.91,26.97,328000.0
2008-09-08 15:15:00,26.94,27.1,26.94,27.07,189000.0,26.94,27.1,26.94,27.07,189000.0
2008-09-08 15:20:00,27.07,27.36,27.04,27.27,356000.0,27.07,27.36,27.04,27.27,356000.0
2008-09-08 15:25:00,27.28,27.38,27.25,27.27,306000.0,27.28,27.38,27.25,27.27,306000.0
2008-09-08 15:30:00,27.25,27.37,27.25,27.37,154000.0,27.25,27.37,27.25,27.37,154000.0
2008-09-08 15:35:00,27.36,27.38,27.22,27.37,262000.0,27.36,27.38,27.22,27.37,262000.0
2008-09-08 15:40:00,27.38,27.59,27.38,27.47,520000.0,27.38,27.59,27.38,27.47,520000.0
2008-09-08 15:45:00,27.45,27.52,27.39,27.45,250000.0,27.45,27.52,27.39,27.45,250000.0
2008-09-08 15:50:00,27.46,27.54,27.36,27.39,364000.0,27.46,27.54,27.36,27.39,364000.0
2008-09-08 15:55:00,27.38,27.49,27.36,27.44,590000.0,27.38,27.49,27.36,27.44,590000.0
2008-09-09 09:30:00,27.09,27.5,27.05,27.2,663000.0,27.09,27.5,27.05,27.2,663000.0
2008-09-09 09:35:00,27.18,27.58,27.18,27.58,664000.0,27.18,27.58,27.18,27.58,664000.0
2008-09-09 09:40:00,27.56,27.86,27.35,27.59,1145000.0,27.56,27.86,27.35,27.59,1145000.0
2008-09-09 09:45:00,27.58,27.8,27.49,27.8,427000.0,27.58,27.8,27.49,27.8,427000.0
2008-09-09 09:50:00,27.79,27.86,27.58,27.65,293000.0,27.79,27.86,27.58,27.65,293000.0
2008-09-09 09:55:00,27.64,27.76,27.33,27.33,465000.0,27.64,27.76,27.33,27.33,465000.0
2008-09-09 10:00:00,27.3,27.42,27.24,27.38,547000.0,27.3,27.42,27.24,27.38,547000.0
2008-09-09 10:05:00,27.36,27.38,26.92,26.96,704000.0,27.36,27.38,26.92,26.96,704000.0
2008-09-09 10:10:00,26.96,27.04,26.9,27.03,597000.0,26.96,27.04,26.9,27.03,597000.0
2008-09-09 10:15:00,27.02,27.14,26.95,26.98,586000.0,27.02,27.14,26.95,26.98,586000.0
2008-09-09 10:20:00,26.98,27.17,26.98,27.13,599000.0,26.98,27.17,26.98,27.13,599000.0
2008-09-09 10:25:00,27.12,27.18,27.03,27.07,353000.0,27.12,27.18,27.03,27.07,353000.0
2008-09-09 10:30:00,27.06,27.06,26.92,27.01,397000.0,27.06,27.06,26.92,27.01,397000.0
2008-09-09 10:35:00,27.01,27.24,27.01,27.24,402000.0,27.01,27.24,27.01,27.24,402000.0
2008-09-09 10:40:00,27.21,27.24,27.05,27.1,191000.0,27.21,27.24,27.05,27.1,191000.0
2008-09-09 10:45:00,27.09,27.09,26.77,26.83,612000.0,27.09,27.09,26.77,26.83,612000.0
2008-09-09 10:50:00,26.83,26.87,26.73,26.76,357000.0,26.83,26.87,26.73,26.76,357000.0
2008-09-09 10:55:00,26.74,26.81,26.55,26.57,686000.0,26.74,26.81,26.55,26.57,686000.0
2008-09-09 11:00:00,26.58,26.62,26.43,26.54,569000.0,26.58,26.62,26.43,26.54,569000.0
2008-09-09 11:05:00,26.55,26.67,26.5,26.5,396000.0,26.55,26.67,26.5,26.5,396000.0
2008-09-09 11:10:00,26.49,26.5,26.21,26.3,735000.0,26.49,26.5,26.21,26.3,735000.0
2008-09-09 11:15:00,26.3,26.33,26.11,26.32,572000.0,26.3,26.33,26.11,26.32,572000.0
2008-09-09 11:20:00,26.3,26.47,26.3,26.47,400000.0,26.3,26.47,26.3,26.47,400000.0
2008-09-09 11:25:00,26.44,26.5,26.37,26.42,409000.0,26.44,26.5,26.37,26.42,409000.0
2008-09-09 11:30:00,26.44,26.45,26.29,26.33,231000.0,26.44,26.45,26.29,26.33,231000.0
2008-09-09 11:35:00,26.33,26.4,26.23,26.4,295000.0,26.33,26.4,26.23,26.4,295000.0
2008-09-09 11:40:00,26.36,26.42,26.34,26.39,233000.0,26.36,26.42,26.34,26.39,233000.0
2008-09-09 11:45:00,26.4,26.41,26.2,26.24,276000.0,26.4,26.41,26.2,26.24,276000.0
2008-09-09 11:50:00,26.21,26.32,26.15,26.23,335000.0,26.21,26.32,26.15,26.23,335000.0
2008-09-09 11:55:00,26.22,26.31,26.2,26.28,144000.0,26.22,26.31,26.2,26.28,144000.0
2008-09-09 12:00:00,26.28,26.28,26.06,26.07,313000.0,26.28,26.28,26.06,26.07,313000.0
2008-09-09 12:05:00,26.08,26.15,25.93,25.94,680000.0,26.08,26.15,25.93,25.94,680000.0
2008-09-09 12:10:00,25.94,26.03,25.8,25.8,503000.0,25.94,26.03,25.8,25.8,503000.0
2008-09-09 12:15:00,25.82,25.86,25.75,25.83,542000.0,25.82,25.86,25.75,25.83,542000.0
2008-09-09 12:20:00,25.8,26.0,25.8,25.93,388000.0,25.8,26.0,25.8,25.93,388000.0
2008-09-09 12:25:00,25.96,26.08,25.9,25.93,356000.0,25.96,26.08,25.9,25.93,356000.0
2008-09-09 12:30:00,25.93,26.09,25.9,26.04,312000.0,25.93,26.09,25.9,26.04,312000.0
2008-09-09 12:35:00,26.07,26.24,26.04,26.18,477000.0,26.07,26.24,26.04,26.18,477000.0
2008-09-09 12:40:00,26.2,26.25,26.04,26.13,277000.0,26.2,26.25,26.04,26.13,277000.0
2008-09-09 12:45:00,26.14,26.28,26.11,26.24,233000.0,26.14,26.28,26.11,26.24,233000.0
2008-09-09 12:50:00,26.22,26.27,26.08,26.08,156000.0,26.22,26.27,26.08,26.08,156000.0
2008-09-09 12:55:00,26.09,26.16,26.0,26.07,228000.0,26.09,26.16,26.0,26.07,228000.0
2008-09-09 13:00:00,26.05,26.22,26.04,26.17,225000.0,26.05,26.22,26.04,26.17,225000.0
2008-09-09 13:05:00,26.18,26.29,26.17,26.23,304000.0,26.18,26.29,26.17,26.23,304000.0
2008-09-09 13:10:00,26.25,26.25,26.03,26.11,268000.0,26.25,26.25,26.03,26.11,268000.0
2008-09-09 13:15:00,26.14,26.23,26.1,26.18,205000.0,26.14,26.23,26.1,26.18,205000.0
2008-09-09 13:20:00,26.16,26.25,26.07,26.07,280000.0,26.16,26.25,26.07,26.07,280000.0
2008-09-09 13:25:00,26.07,26.11,25.82,25.91,369000.0,26.07,26.11,25.82,25.91,369000.0
2008-09-09 13:30:00,25.89,25.9,25.8,25.89,127000.0,25.89,25.9,25.8,25.89,127000.0
2008-09-09 13:35:00,25.9,25.94,25.78,25.8,254000.0,25.9,25.94,25.78,25.8,254000.0
2008-09-09 13:40:00,25.8,25.83,25.63,25.7,451000.0,25.8,25.83,25.63,25.7,451000.0
2008-09-09 13:45:00,25.7,25.75,25.57,25.58,311000.0,25.7,25.75,25.57,25.58,311000.0
2008-09-09 13:50:00,25.6,25.73,25.58,25.65,277000.0,25.6,25.73,25.58,25.65,277000.0
2008-09-09 13:55:00,25.65,25.73,25.62,25.73,105000.0,25.65,25.73,25.62,25.73,105000.0
2008-09-09 14:00:00,25.71,25.85,25.71,25.75,296000.0,25.71,25.85,25.71,25.75,296000.0
2008-09-09 14:05:00,25.75,25.82,25.68,25.79,244000.0,25.75,25.82,25.68,25.79,244000.0
2008-09-09 14:10:00,25.8,25.81,25.66,25.66,261000.0,25.8,25.81,25.66,25.66,261000.0
2008-09-09 14:15:00,25.69,25.72,25.54,25.63,264000.0,25.69,25.72,25.54,25.63,264000.0
2008-09-09 14:20:00,25.61,25.83,25.61,25.81,232000.0,25.61,25.83,25.61,25.81,232000.0
2008-09-09 14:25:00,25.81,25.81,25.61,25.61,283000.0,25.81,25.81,25.61,25.61,283000.0
2008-09-09 14:30:00,25.61,25.65,25.54,25.59,253000.0,25.61,25.65,25.54,25.59,253000.0
2008-09-09 14:35:00,25.59,25.65,25.56,25.58,169000.0,25.59,25.65,25.56,25.58,169000.0
2008-09-09 14:40:00,25.58,25.62,25.46,25.51,411000.0,25.58,25.62,25.46,25.51,411000.0
2008-09-09 14:45:00,25.54,25.64,25.48,25.64,317000.0,25.54,25.64,25.48,25.64,317000.0
2008-09-09 14:50:00,25.64,25.73,25.58,25.63,338000.0,25.64,25.73,25.58,25.63,338000.0
2008-09-09 14:55:00,25.65,25.7,25.54,25.62,146000.0,25.65,25.7,25.54,25.62,146000.0
2008-09-09 15:00:00,25.61,25.64,25.47,25.48,355000.0,25.61,25.64,25.47,25.48,355000.0
2008-09-09 15:05:00,25.48,25.53,25.36,25.39,306000.0,25.48,25.53,25.36,25.39,306000.0
2008-09-09 15:10:00,25.38,25.49,25.27,25.27,369000.0,25.38,25.49,25.27,25.27,369000.0
2008-09-09 15:15:00,25.28,25.33,25.2,25.29,399000.0,25.28,25.33,25.2,25.29,399000.0
2008-09-09 15:20:00,25.27,25.61,25.27,25.53,862000.0,25.27,25.61,25.27,25.53,862000.0
2008-09-09 15:25:00,25.52,25.73,25.52,25.6,342000.0,25.52,25.73,25.52,25.6,342000.0
2008-09-09 15:30:00,25.6,25.7,25.53,25.53,244000.0,25.6,25.7,25.53,25.53,244000.0
2008-09-09 15:35:00,25.54,25.59,25.52,25.59,258000.0,25.54,25.59,25.52,25.59,258000.0
2008-09-09 15:40:00,25.58,25.61,25.35,25.54,594000.0,25.58,25.61,25.35,25.54,594000.0
2008-09-09 15:45:00,25.55,25.63,25.47,25.51,452000.0,25.55,25.63,25.47,25.51,452000.0
2008-09-09 15:50:00,25.54,25.54,25.31,25.32,665000.0,25.54,25.54,25.31,25.32,665000.0
2008-09-09 15:55:00,25.31,25.52,25.31,25.46,898000.0,25.31,25.52,25.31,25.46,898000.0
2008-09-10 09:30:00,25.52,26.26,25.51,26.0,1188000.0,25.52,26.26,25.51,26.0,1188000.0
2008-09-10 09:35:00,25.97,25.97,25.66,25.7,920000.0,25.97,25.97,25.66,25.7,920000.0
2008-09-10 09:40:00,25.67,25.75,25.5,25.69,814000.0,25.67,25.75,25.5,25.69,814000.0
2008-09-10 09:45:00,25.69,25.99,25.6,25.98,579000.0,25.69,25.99,25.6,25.98,579000.0
2008-09-10 09:50:00,25.99,26.21,25.96,26.0,577000.0,25.99,26.21,25.96,26.0,577000.0
2008-09-10 09:55:00,26.03,26.03,25.81,25.91,546000.0,26.03,26.03,25.81,25.91,546000.0
2008-09-10 10:00:00,25.89,26.2,25.86,26.19,628000.0,25.89,26.2,25.86,26.19,628000.0
2008-09-10 10:05:00,26.21,26.31,26.13,26.26,751000.0,26.21,26.31,26.13,26.26,751000.0
2008-09-10 10:10:00,26.3,26.3,26.03,26.07,501000.0,26.3,26.3,26.03,26.07,501000.0
2008-09-10 10:15:00,26.07,26.14,25.95,26.08,323000.0,26.07,26.14,25.95,26.08,323000.0
2008-09-10 10:20:00,26.09,26.15,26.03,26.09,213000.0,26.09,26.15,26.03,26.09,213000.0
2008-09-10 10:25:00,26.09,26.15,25.98,26.11,419000.0,26.09,26.15,25.98,26.11,419000.0
2008-09-10 10:30:00,26.07,26.15,25.98,26.01,324000.0,26.07,26.15,25.98,26.01,324000.0
2008-09-10 10:35:00,26.0,26.2,25.95,26.16,471000.0,26.0,26.2,25.95,26.16,471000.0
2008-09-10 10:40:00,26.18,26.2,26.11,26.15,169000.0,26.18,26.2,26.11,26.15,169000.0
2008-09-10 10:45:00,26.15,26.22,26.01,26.13,246000.0,26.15,26.22,26.01,26.13,246000.0
2008-09-10 10:50:00,26.11,26.15,25.91,25.98,339000.0,26.11,26.15,25.91,25.98,339000.0
2008-09-10 10:55:00,25.97,25.97,25.72,25.76,603000.0,25.97,25.97,25.72,25.76,603000.0
2008-09-10 11:00:00,25.73,25.9,25.63,25.89,576000.0,25.73,25.9,25.63,25.89,576000.0
2008-09-10 11:05:00,25.87,25.99,25.82,25.99,210000.0,25.87,25.99,25.82,25.99,210000.0
2008-09-10 11:10:00,25.97,26.08,25.92,26.05,323000.0,25.97,26.08,25.92,26.05,323000.0
2008-09-10 11:15:00,26.03,26.06,25.97,26.06,281000.0,26.03,26.06,25.97,26.06,281000.0
2008-09-10 11:20:00,26.07,26.13,25.99,26.05,305000.0,26.07,26.13,25.99,26.05,305000.0
2008-09-10 11:25:00,26.04,26.04,25.92,25.96,320000.0,26.04,26.04,25.92,25.96,320000.0
2008-09-10 11:30:00,25.94,26.07,25.84,26.04,311000.0,25.94,26.07,25.84,26.04,311000.0
2008-09-10 11:35:00,26.04,26.17,26.04,26.14,330000.0,26.04,26.17,26.04,26.14,330000.0
2008-09-10 11:40:00,26.14,26.35,26.14,26.35,518000.0,26.14,26.35,26.14,26.35,518000.0
2008-09-10 11:45:00,26.35,26.44,26.31,26.37,570000.0,26.35,26.44,26.31,26.37,570000.0
2008-09-10 11:50:00,26.38,26.42,26.32,26.32,268000.0,26.38,26.42,26.32,26.32,268000.0
2008-09-10 11:55:00,26.32,26.45,26.32,26.37,286000.0,26.32,26.45,26.32,26.37,286000.0
2008-09-10 12:00:00,26.37,26.54,26.35,26.5,249000.0,26.37,26.54,26.35,26.5,249000.0
2008-09-10 12:05:00,26.54,26.64,26.47,26.54,511000.0,26.54,26.64,26.47,26.54,511000.0
2008-09-10 12:10:00,26.56,26.59,26.38,26.38,282000.0,26.56,26.59,26.38,26.38,282000.0
2008-09-10 12:15:00,26.37,26.5,26.35,26.48,175000.0,26.37,26.5,26.35,26.48,175000.0
2008-09-10 12:20:00,26.5,26.52,26.35,26.35,236000.0,26.5,26.52,26.35,26.35,236000.0
2008-09-10 12:25:00,26.35,26.44,26.32,26.42,203000.0,26.35,26.44,26.32,26.42,203000.0
2008-09-10 12:30:00,26.41,26.45,26.38,26.38,119000.0,26.41,26.45,26.38,26.38,119000.0
2008-09-10 12:35:00,26.4,26.45,26.24,26.3,256000.0,26.4,26.45,26.24,26.3,256000.0
2008-09-10 12:40:00,26.3,26.39,26.26,26.33,197000.0,26.3,26.39,26.26,26.33,197000.0
2008-09-10 12:45:00,26.33,26.36,26.29,26.34,90000.0,26.33,26.36,26.29,26.34,90000.0
2008-09-10 12:50:00,26.33,26.33,26.25,26.29,72000.0,26.33,26.33,26.25,26.29,72000.0
2008-09-10 12:55:00,26.27,26.32,26.2,26.27,142000.0,26.27,26.32,26.2,26.27,142000.0
2008-09-10 13:00:00,26.3,26.31,26.23,26.26,86000.0,26.3,26.31,26.23,26.26,86000.0
2008-09-10 13:05:00,26.27,26.27,26.16,26.19,70000.0,26.27,26.27,26.16,26.19,70000.0
2008-09-10 13:10:00,26.16,26.23,26.14,26.2,72000.0,26.16,26.23,26.14,26.2,72000.0
2008-09-10 13:15:00,26.2,26.26,26.13,26.13,98000.0,26.2,26.26,26.13,26.13,98000.0
2008-09-10 13:20:00,26.13,26.21,26.13,26.17,80000.0,26.13,26.21,26.13,26.17,80000.0
2008-09-10 13:25:00,26.17,26.2,26.07,26.07,160000.0,26.17,26.2,26.07,26.07,160000.0
2008-09-10 13:30:00,26.07,26.15,26.03,26.08,217000.0,26.07,26.15,26.03,26.08,217000.0
2008-09-10 13:35:00,26.1,26.31,26.09,26.27,340000.0,26.1,26.31,26.09,26.27,340000.0
2008-09-10 13:40:00,26.27,26.28,26.1,26.11,149000.0,26.27,26.28,26.1,26.11,149000.0
2008-09-10 13:45:00,26.12,26.13,26.07,26.08,128000.0,26.12,26.13,26.07,26.08,128000.0
2008-09-10 13:50:00,26.08,26.08,25.87,25.96,421000.0,26.08,26.08,25.87,25.96,421000.0
2008-09-10 13:55:00,25.98,25.99,25.86,25.9,181000.0,25.98,25.99,25.86,25.9,181000.0
2008-09-10 14:00:00,25.9,26.03,25.85,25.86,256000.0,25.9,26.03,25.85,25.86,256000.0
2008-09-10 14:05:00,25.86,25.97,25.8,25.95,399000.0,25.86,25.97,25.8,25.95,399000.0
2008-09-10 14:10:00,25.96,25.98,25.87,25.94,218000.0,25.96,25.98,25.87,25.94,218000.0
2008-09-10 14:15:00,25.94,26.14,25.94,26.13,225000.0,25.94,26.14,25.94,26.13,225000.0
2008-09-10 14:20:00,26.12,26.18,26.07,26.15,226000.0,26.12,26.18,26.07,26.15,226000.0
2008-09-10 14:25:00,26.16,26.32,26.15,26.32,353000.0,26.16,26.32,26.15,26.32,353000.0
2008-09-10 14:30:00,26.29,26.48,26.24,26.47,320000.0,26.29,26.48,26.24,26.47,320000.0
2008-09-10 14:35:00,26.46,26.58,26.38,26.47,703000.0,26.46,26.58,26.38,26.47,703000.0
2008-09-10 14:40:00,26.48,26.51,26.42,26.42,206000.0,26.48,26.51,26.42,26.42,206000.0
2008-09-10 14:45:00,26.44,26.5,26.41,26.49,133000.0,26.44,26.5,26.41,26.49,133000.0
2008-09-10 14:50:00,26.47,26.5,26.43,26.43,126000.0,26.47,26.5,26.43,26.43,126000.0
2008-09-10 14:55:00,26.43,26.43,26.29,26.34,252000.0,26.43,26.43,26.29,26.34,252000.0
2008-09-10 15:00:00,26.35,26.48,26.32,26.32,277000.0,26.35,26.48,26.32,26.32,277000.0
2008-09-10 15:05:00,26.33,26.45,26.32,26.43,142000.0,26.33,26.45,26.32,26.43,142000.0
2008-09-10 15:10:00,26.44,26.61,26.43,26.61,388000.0,26.44,26.61,26.43,26.61,388000.0
2008-09-10 15:15:00,26.6,26.72,26.51,26.51,487000.0,26.6,26.72,26.51,26.51,487000.0
2008-09-10 15:20:00,26.52,26.65,26.52,26.64,195000.0,26.52,26.65,26.52,26.64,195000.0
2008-09-10 15:25:00,26.66,26.75,26.59,26.67,291000.0,26.66,26.75,26.59,26.67,291000.0
2008-09-10 15:30:00,26.69,26.76,26.59,26.67,372000.0,26.69,26.76,26.59,26.67,372000.0
2008-09-10 15:35:00,26.66,26.66,26.43,26.47,398000.0,26.66,26.66,26.43,26.47,398000.0
2008-09-10 15:40:00,26.46,26.54,26.35,26.45,365000.0,26.46,26.54,26.35,26.45,365000.0
2008-09-10 15:45:00,26.46,26.5,26.33,26.5,296000.0,26.46,26.5,26.33,26.5,296000.0
2008-09-10 15:50:00,26.49,26.6,26.41,26.56,563000.0,26.49,26.6,26.41,26.56,563000.0
2008-09-10 15:55:00,26.56,26.56,26.35,26.41,574000.0,26.56,26.56,26.35,26.41,574000.0
2008-09-11 09:30:00,25.6,25.75,25.45,25.57,910000.0,25.6,25.75,25.45,25.57,910000.0
2008-09-11 09:35:00,25.57,25.75,25.45,25.64,992000.0,25.57,25.75,25.45,25.64,992000.0
2008-09-11 09:40:00,25.64,25.64,25.37,25.47,915000.0,25.64,25.64,25.37,25.47,915000.0
2008-09-11 09:45:00,25.48,25.84,25.48,25.76,747000.0,25.48,25.84,25.48,25.76,747000.0
2008-09-11 09:50:00,25.77,26.08,25.68,25.88,718000.0,25.77,26.08,25.68,25.88,718000.0
2008-09-11 09:55:00,25.86,25.92,25.71,25.81,531000.0,25.86,25.92,25.71,25.81,531000.0
2008-09-11 10:00:00,25.78,26.07,25.78,25.98,622000.0,25.78,26.07,25.78,25.98,622000.0
2008-09-11 10:05:00,26.02,26.04,25.8,25.85,374000.0,26.02,26.04,25.8,25.85,374000.0
2008-09-11 10:10:00,25.85,25.85,25.57,25.8,544000.0,25.85,25.85,25.57,25.8,544000.0
2008-09-11 10:15:00,25.8,25.86,25.77,25.86,216000.0,25.8,25.86,25.77,25.86,216000.0
2008-09-11 10:20:00,25.85,26.17,25.85,26.17,497000.0,25.85,26.17,25.85,26.17,497000.0
2008-09-11 10:25:00,26.16,26.2,25.83,25.85,488000.0,26.16,26.2,25.83,25.85,488000.0
2008-09-11 10:30:00,25.84,26.0,25.84,25.94,281000.0,25.84,26.0,25.84,25.94,281000.0
2008-09-11 10:35:00,25.92,25.96,25.85,25.96,101000.0,25.92,25.96,25.85,25.96,101000.0
2008-09-11 10:40:00,25.96,26.17,25.95,26.15,471000.0,25.96,26.17,25.95,26.15,471000.0
2008-09-11 10:45:00,26.15,26.29,25.95,26.11,556000.0,26.15,26.29,25.95,26.11,556000.0
2008-09-11 10:50:00,26.11,26.4,26.11,26.38,451000.0,26.11,26.4,26.11,26.38,451000.0
2008-09-11 10:55:00,26.38,26.46,26.33,26.44,465000.0,26.38,26.46,26.33,26.44,465000.0
2008-09-11 11:00:00,26.4,26.79,26.4,26.54,548000.0,26.4,26.79,26.4,26.54,548000.0
2008-09-11 11:05:00,26.56,26.62,26.5,26.51,330000.0,26.56,26.62,26.5,26.51,330000.0
2008-09-11 11:10:00,26.51,26.52,26.32,26.46,382000.0,26.51,26.52,26.32,26.46,382000.0
2008-09-11 11:15:00,26.46,26.63,26.43,26.53,220000.0,26.46,26.63,26.43,26.53,220000.0
2008-09-11 11:20:00,26.51,26.59,26.46,26.58,165000.0,26.51,26.59,26.46,26.58,165000.0
2008-09-11 11:25:00,26.57,26.57,26.5,26.53,178000.0,26.57,26.57,26.5,26.53,178000.0
2008-09-11 11:30:00,26.55,26.65,26.53,26.61,259000.0,26.55,26.65,26.53,26.61,259000.0
2008-09-11 11:35:00,26.62,26.7,26.48,26.5,586000.0,26.62,26.7,26.48,26.5,586000.0
2008-09-11 11:40:00,26.47,26.74,26.46,26.74,589000.0,26.47,26.74,26.46,26.74,589000.0
2008-09-11 11:45:00,26.74,26.9,26.74,26.86,521000.0,26.74,26.9,26.74,26.86,521000.0
2008-09-11 11:50:00,26.86,27.23,26.82,27.18,936000.0,26.86,27.23,26.82,27.18,936000.0
2008-09-11 11:55:00,27.18,27.29,27.1,27.18,476000.0,27.18,27.29,27.1,27.18,476000.0
2008-09-11 12:00:00,27.19,27.38,27.17,27.35,389000.0,27.19,27.38,27.17,27.35,389000.0
2008-09-11 12:05:00,27.34,27.46,27.2,27.3,741000.0,27.34,27.46,27.2,27.3,741000.0
2008-09-11 12:10:00,27.25,27.33,27.22,27.23,255000.0,27.25,27.33,27.22,27.23,255000.0
2008-09-11 12:15:00,27.24,27.24,27.05,27.05,473000.0,27.24,27.24,27.05,27.05,473000.0
2008-09-11 12:20:00,27.05,27.1,27.0,27.0,467000.0,27.05,27.1,27.0,27.0,467000.0
2008-09-11 12:25:00,27.0,27.06,27.0,27.03,308000.0,27.0,27.06,27.0,27.03,308000.0
2008-09-11 12:30:00,27.03,27.04,26.92,27.02,323000.0,27.03,27.04,26.92,27.02,323000.0
2008-09-11 12:35:00,27.02,27.08,26.98,27.05,327000.0,27.02,27.08,26.98,27.05,327000.0
2008-09-11 12:40:00,27.05,27.09,27.0,27.05,183000.0,27.05,27.09,27.0,27.05,183000.0
2008-09-11 12:45:00,27.07,27.14,27.06,27.14,225000.0,27.07,27.14,27.06,27.14,225000.0
2008-09-11 12:50:00,27.14,27.32,27.12,27.26,510000.0,27.14,27.32,27.12,27.26,510000.0
2008-09-11 12:55:00,27.27,27.43,27.24,27.34,337000.0,27.27,27.43,27.24,27.34,337000.0
2008-09-11 13:00:00,27.35,27.39,27.3,27.36,247000.0,27.35,27.39,27.3,27.36,247000.0
2008-09-11 13:05:00,27.33,27.4,27.24,27.25,366000.0,27.33,27.4,27.24,27.25,366000.0
2008-09-11 13:10:00,27.24,27.27,27.16,27.24,188000.0,27.24,27.27,27.16,27.24,188000.0
2008-09-11 13:15:00,27.22,27.23,27.08,27.15,230000.0,27.22,27.23,27.08,27.15,230000.0
2008-09-11 13:20:00,27.13,27.23,26.97,26.98,333000.0,27.13,27.23,26.97,26.98,333000.0
2008-09-11 13:25:00,26.98,27.14,26.98,27.14,250000.0,26.98,27.14,26.98,27.14,250000.0
2008-09-11 13:30:00,27.15,27.22,27.13,27.19,227000.0,27.15,27.22,27.13,27.19,227000.0
2008-09-11 13:35:00,27.18,27.41,27.17,27.38,352000.0,27.18,27.41,27.17,27.38,352000.0
2008-09-11 13:40:00,27.37,27.41,27.28,27.4,233000.0,27.37,27.41,27.28,27.4,233000.0
2008-09-11 13:45:00,27.39,27.57,27.38,27.54,571000.0,27.39,27.57,27.38,27.54,571000.0
2008-09-11 13:50:00,27.54,27.78,27.52,27.77,713000.0,27.54,27.78,27.52,27.77,713000.0
2008-09-11 13:55:00,27.73,27.77,27.68,27.69,377000.0,27.73,27.77,27.68,27.69,377000.0
2008-09-11 14:00:00,27.68,27.77,27.63,27.71,305000.0,27.68,27.77,27.63,27.71,305000.0
2008-09-11 14:05:00,27.71,27.85,27.68,27.8,450000.0,27.71,27.85,27.68,27.8,450000.0
2008-09-11 14:10:00,27.77,27.82,27.72,27.79,423000.0,27.77,27.82,27.72,27.79,423000.0
2008-09-11 14:15:00,27.77,27.88,27.77,27.85,365000.0,27.77,27.88,27.77,27.85,365000.0
2008-09-11 14:20:00,27.86,27.95,27.83,27.89,727000.0,27.86,27.95,27.83,27.89,727000.0
2008-09-11 14:25:00,27.89,27.91,27.73,27.88,469000.0,27.89,27.91,27.73,27.88,469000.0
2008-09-11 14:30:00,27.87,27.89,27.78,27.79,343000.0,27.87,27.89,27.78,27.79,343000.0
2008-09-11 14:35:00,27.79,27.84,27.71,27.75,341000.0,27.79,27.84,27.71,27.75,341000.0
2008-09-11 14:40:00,27.76,27.79,27.62,27.78,548000.0,27.76,27.79,27.62,27.78,548000.0
2008-09-11 14:45:00,27.78,27.82,27.76,27.76,350000.0,27.78,27.82,27.76,27.76,350000.0
2008-09-11 14:50:00,27.78,27.82,27.66,27.78,280000.0,27.78,27.82,27.66,27.78,280000.0
2008-09-11 14:55:00,27.78,27.81,27.62,27.65,362000.0,27.78,27.81,27.62,27.65,362000.0
2008-09-11 15:00:00,27.65,27.8,27.64,27.75,344000.0,27.65,27.8,27.64,27.75,344000.0
2008-09-11 15:05:00,27.75,27.91,27.75,27.87,436000.0,27.75,27.91,27.75,27.87,436000.0
2008-09-11 15:10:00,27.88,27.91,27.77,27.77,286000.0,27.88,27.91,27.77,27.77,286000.0
2008-09-11 15:15:00,27.77,27.84,27.75,27.75,302000.0,27.77,27.84,27.75,27.75,302000.0
2008-09-11 15:20:00,27.76,27.79,27.68,27.71,533000.0,27.76,27.79,27.68,27.71,533000.0
2008-09-11 15:25:00,27.71,27.79,27.55,27.58,491000.0,27.71,27.79,27.55,27.58,491000.0
2008-09-11 15:30:00,27.59,27.66,27.48,27.53,554000.0,27.59,27.66,27.48,27.53,554000.0
2008-09-11 15:35:00,27.53,27.86,27.53,27.86,820000.0,27.53,27.86,27.53,27.86,820000.0
2008-09-11 15:40:00,27.84,28.08,27.8,28.07,814000.0,27.84,28.08,27.8,28.07,814000.0
2008-09-11 15:45:00,28.03,28.1,27.99,28.05,821000.0,28.03,28.1,27.99,28.05,821000.0
2008-09-11 15:50:00,28.08,28.16,28.04,28.1,651000.0,28.08,28.16,28.04,28.1,651000.0
2008-09-11 15:55:00,28.1,28.39,28.1,28.31,1140000.0,28.1,28.39,28.1,28.31,1140000.0
2008-09-12 09:30:00,27.71,28.0,27.5,27.6,886000.0,27.71,28.0,27.5,27.6,886000.0
2008-09-12 09:35:00,27.6,27.95,27.6,27.88,1034000.0,27.6,27.95,27.6,27.88,1034000.0
2008-09-12 09:40:00,27.83,27.9,27.55,27.57,719000.0,27.83,27.9,27.55,27.57,719000.0
2008-09-12 09:45:00,27.59,27.59,27.2,27.25,1268000.0,27.59,27.59,27.2,27.25,1268000.0
2008-09-12 09:50:00,27.27,27.35,27.16,27.31,741000.0,27.27,27.35,27.16,27.31,741000.0
2008-09-12 09:55:00,27.33,27.48,26.95,27.01,812000.0,27.33,27.48,26.95,27.01,812000.0
2008-09-12 10:00:00,26.98,27.08,26.91,27.0,655000.0,26.98,27.08,26.91,27.0,655000.0
2008-09-12 10:05:00,27.0,27.22,26.93,27.19,771000.0,27.0,27.22,26.93,27.19,771000.0
2008-09-12 10:10:00,27.24,27.41,27.14,27.36,488000.0,27.24,27.41,27.14,27.36,488000.0
2008-09-12 10:15:00,27.36,27.4,27.3,27.36,598000.0,27.36,27.4,27.3,27.36,598000.0
2008-09-12 10:20:00,27.36,27.69,27.32,27.58,655000.0,27.36,27.69,27.32,27.58,655000.0
2008-09-12 10:25:00,27.58,27.69,27.44,27.44,432000.0,27.58,27.69,27.44,27.44,432000.0
2008-09-12 10:30:00,27.44,27.46,27.24,27.31,507000.0,27.44,27.46,27.24,27.31,507000.0
2008-09-12 10:35:00,27.32,27.54,27.2,27.54,295000.0,27.32,27.54,27.2,27.54,295000.0
2008-09-12 10:40:00,27.55,27.82,27.54,27.82,449000.0,27.55,27.82,27.54,27.82,449000.0
2008-09-12 10:45:00,27.78,27.81,27.55,27.55,375000.0,27.78,27.81,27.55,27.55,375000.0
2008-09-12 10:50:00,27.55,27.65,27.45,27.57,317000.0,27.55,27.65,27.45,27.57,317000.0
2008-09-12 10:55:00,27.57,27.59,27.4,27.53,274000.0,27.57,27.59,27.4,27.53,274000.0
2008-09-12 11:00:00,27.52,27.68,27.48,27.6,234000.0,27.52,27.68,27.48,27.6,234000.0
2008-09-12 11:05:00,27.59,27.67,27.48,27.67,178000.0,27.59,27.67,27.48,27.67,178000.0
2008-09-12 11:10:00,27.66,27.9,27.65,27.9,455000.0,27.66,27.9,27.65,27.9,455000.0
2008-09-12 11:15:00,27.87,28.2,27.82,27.86,836000.0,27.87,28.2,27.82,27.86,836000.0
2008-09-12 11:20:00,27.86,27.97,27.86,27.97,280000.0,27.86,27.97,27.86,27.97,280000.0
2008-09-12 11:25:00,27.95,28.1,27.88,27.9,406000.0,27.95,28.1,27.88,27.9,406000.0
2008-09-12 11:30:00,27.89,27.89,27.78,27.86,181000.0,27.89,27.89,27.78,27.86,181000.0
2008-09-12 11:35:00,27.89,27.98,27.82,27.84,284000.0,27.89,27.98,27.82,27.84,284000.0
2008-09-12 11:40:00,27.87,27.9,27.65,27.81,467000.0,27.87,27.9,27.65,27.81,467000.0
2008-09-12 11:45:00,27.79,27.9,27.76,27.86,257000.0,27.79,27.9,27.76,27.86,257000.0
2008-09-12 11:50:00,27.88,27.89,27.68,27.72,209000.0,27.88,27.89,27.68,27.72,209000.0
2008-09-12 11:55:00,27.73,27.8,27.7,27.79,150000.0,27.73,27.8,27.7,27.79,150000.0
2008-09-12 12:00:00,27.8,27.85,27.67,27.69,173000.0,27.8,27.85,27.67,27.69,173000.0
2008-09-12 12:05:00,27.7,27.73,27.55,27.67,279000.0,27.7,27.73,27.55,27.67,279000.0
2008-09-12 12:10:00,27.68,27.78,27.68,27.75,183000.0,27.68,27.78,27.68,27.75,183000.0
2008-09-12 12:15:00,27.74,27.9,27.73,27.89,237000.0,27.74,27.9,27.73,27.89,237000.0
2008-09-12 12:20:00,27.89,27.92,27.79,27.89,326000.0,27.89,27.92,27.79,27.89,326000.0
2008-09-12 12:25:00,27.9,27.9,27.74,27.79,196000.0,27.9,27.9,27.74,27.79,196000.0
2008-09-12 12:30:00,27.81,27.9,27.8,27.87,189000.0,27.81,27.9,27.8,27.87,189000.0
2008-09-12 12:35:00,27.87,27.91,27.82,27.86,128000.0,27.87,27.91,27.82,27.86,128000.0
2008-09-12 12:40:00,27.87,28.07,27.86,27.96,351000.0,27.87,28.07,27.86,27.96,351000.0
2008-09-12 12:45:00,27.99,27.99,27.5,27.6,722000.0,27.99,27.99,27.5,27.6,722000.0
2008-09-12 12:50:00,27.59,27.69,27.58,27.68,253000.0,27.59,27.69,27.58,27.68,253000.0
2008-09-12 12:55:00,27.67,27.72,27.61,27.67,148000.0,27.67,27.72,27.61,27.67,148000.0
2008-09-12 13:00:00,27.66,27.71,27.63,27.7,200000.0,27.66,27.71,27.63,27.7,200000.0
2008-09-12 13:05:00,27.71,27.75,27.56,27.61,288000.0,27.71,27.75,27.56,27.61,288000.0
2008-09-12 13:10:00,27.61,27.65,27.56,27.61,199000.0,27.61,27.65,27.56,27.61,199000.0
2008-09-12 13:15:00,27.62,27.72,27.61,27.66,117000.0,27.62,27.72,27.61,27.66,117000.0
2008-09-12 13:20:00,27.7,27.71,27.6,27.68,200000.0,27.7,27.71,27.6,27.68,200000.0
2008-09-12 13:25:00,27.68,27.88,27.68,27.81,292000.0,27.68,27.88,27.68,27.81,292000.0
2008-09-12 13:30:00,27.82,27.87,27.78,27.82,129000.0,27.82,27.87,27.78,27.82,129000.0
2008-09-12 13:35:00,27.81,27.85,27.67,27.84,132000.0,27.81,27.85,27.67,27.84,132000.0
2008-09-12 13:40:00,27.82,27.89,27.79,27.86,231000.0,27.82,27.89,27.79,27.86,231000.0
2008-09-12 13:45:00,27.85,27.87,27.8,27.85,120000.0,27.85,27.87,27.8,27.85,120000.0
2008-09-12 13:50:00,27.86,27.96,27.85,27.96,270000.0,27.86,27.96,27.85,27.96,270000.0
2008-09-12 13:55:00,27.95,28.05,27.9,27.95,282000.0,27.95,28.05,27.9,27.95,282000.0
2008-09-12 14:00:00,27.96,27.98,27.75,27.8,283000.0,27.96,27.98,27.75,27.8,283000.0
2008-09-12 14:05:00,27.79,27.87,27.77,27.83,91000.0,27.79,27.87,27.77,27.83,91000.0
2008-09-12 14:10:00,27.82,27.9,27.8,27.84,110000.0,27.82,27.9,27.8,27.84,110000.0
2008-09-12 14:15:00,27.83,27.88,27.83,27.86,57000.0,27.83,27.88,27.83,27.86,57000.0
2008-09-12 14:20:00,27.85,28.04,27.85,27.94,214000.0,27.85,28.04,27.85,27.94,214000.0
2008-09-12 14:25:00,27.94,27.99,27.87,27.93,173000.0,27.94,27.99,27.87,27.93,173000.0
2008-09-12 14:30:00,27.94,27.94,27.8,27.87,144000.0,27.94,27.94,27.8,27.87,144000.0
2008-09-12 14:35:00,27.86,27.97,27.8,27.95,109000.0,27.86,27.97,27.8,27.95,109000.0
2008-09-12 14:40:00,27.96,28.16,27.95,28.09,445000.0,27.96,28.16,27.95,28.09,445000.0
2008-09-12 14:45:00,28.07,28.18,28.07,28.13,282000.0,28.07,28.18,28.07,28.13,282000.0
2008-09-12 14:50:00,28.17,28.2,28.07,28.13,360000.0,28.17,28.2,28.07,28.13,360000.0
2008-09-12 14:55:00,28.15,28.4,28.12,28.36,733000.0,28.15,28.4,28.12,28.36,733000.0
2008-09-12 15:00:00,28.35,28.48,28.22,28.44,556000.0,28.35,28.48,28.22,28.44,556000.0
2008-09-12 15:05:00,28.43,28.5,28.34,28.46,515000.0,28.43,28.5,28.34,28.46,515000.0
2008-09-12 15:10:00,28.46,28.6,28.43,28.57,684000.0,28.46,28.6,28.43,28.57,684000.0
2008-09-12 15:15:00,28.58,28.6,28.4,28.42,413000.0,28.58,28.6,28.4,28.42,413000.0
2008-09-12 15:20:00,28.4,28.42,28.31,28.4,341000.0,28.4,28.42,28.31,28.4,341000.0
2008-09-12 15:25:00,28.38,28.38,28.17,28.25,395000.0,28.38,28.38,28.17,28.25,395000.0
2008-09-12 15:30:00,28.25,28.29,28.0,28.01,324000.0,28.25,28.29,28.0,28.01,324000.0
2008-09-12 15:35:00,28.01,28.18,27.95,28.09,439000.0,28.01,28.18,27.95,28.09,439000.0
2008-09-12 15:40:00,28.07,28.14,27.9,27.92,440000.0,28.07,28.14,27.9,27.92,440000.0
2008-09-12 15:45:00,27.96,28.13,27.9,28.06,448000.0,27.96,28.13,27.9,28.06,448000.0
2008-09-12 15:50:00,28.06,28.15,27.99,28.07,411000.0,28.06,28.15,27.99,28.07,411000.0
2008-09-12 15:55:00,28.07,28.25,28.02,28.24,648000.0,28.07,28.25,28.02,28.24,648000.0
2008-09-15 09:30:00,26.86,27.33,26.81,27.25,953000.0,26.86,27.33,26.81,27.25,953000.0
2008-09-15 09:35:00,27.25,27.47,27.17,27.43,869000.0,27.25,27.47,27.17,27.43,869000.0
2008-09-15 09:40:00,27.39,27.85,27.38,27.81,895000.0,27.39,27.85,27.38,27.81,895000.0
2008-09-15 09:45:00,27.78,27.8,27.3,27.36,579000.0,27.78,27.8,27.3,27.36,579000.0
2008-09-15 09:50:00,27.33,27.58,27.31,27.48,497000.0,27.33,27.58,27.31,27.48,497000.0
2008-09-15 09:55:00,27.51,28.17,27.51,27.63,1083000.0,27.51,28.17,27.51,27.63,1083000.0
2008-09-15 10:00:00,27.62,28.08,27.56,28.0,573000.0,27.62,28.08,27.56,28.0,573000.0
2008-09-15 10:05:00,28.0,28.01,27.54,27.69,417000.0,28.0,28.01,27.54,27.69,417000.0
2008-09-15 10:10:00,27.7,27.9,27.53,27.53,374000.0,27.7,27.9,27.53,27.53,374000.0
2008-09-15 10:15:00,27.53,27.7,27.51,27.64,234000.0,27.53,27.7,27.51,27.64,234000.0
2008-09-15 10:20:00,27.65,27.97,27.64,27.73,417000.0,27.65,27.97,27.64,27.73,417000.0
2008-09-15 10:25:00,27.72,28.0,27.72,27.89,205000.0,27.72,28.0,27.72,27.89,205000.0
2008-09-15 10:30:00,27.89,28.01,27.71,27.97,230000.0,27.89,28.01,27.71,27.97,230000.0
2008-09-15 10:35:00,27.93,28.01,27.71,27.82,296000.0,27.93,28.01,27.71,27.82,296000.0
2008-09-15 10:40:00,27.84,27.85,27.7,27.81,165000.0,27.84,27.85,27.7,27.81,165000.0
2008-09-15 10:45:00,27.76,27.9,27.65,27.84,303000.0,27.76,27.9,27.65,27.84,303000.0
2008-09-15 10:50:00,27.85,28.14,27.82,28.06,480000.0,27.85,28.14,27.82,28.06,480000.0
2008-09-15 10:55:00,28.06,28.12,27.89,27.92,251000.0,28.06,28.12,27.89,27.92,251000.0
2008-09-15 11:00:00,27.96,28.02,27.91,27.93,195000.0,27.96,28.02,27.91,27.93,195000.0
2008-09-15 11:05:00,27.92,28.02,27.77,27.85,350000.0,27.92,28.02,27.77,27.85,350000.0
2008-09-15 11:10:00,27.82,27.97,27.81,27.94,78000.0,27.82,27.97,27.81,27.94,78000.0
2008-09-15 11:15:00,27.94,27.99,27.9,27.93,98000.0,27.94,27.99,27.9,27.93,98000.0
2008-09-15 11:20:00,27.98,28.18,27.83,27.96,515000.0,27.98,28.18,27.83,27.96,515000.0
2008-09-15 11:25:00,27.94,27.98,27.7,27.7,460000.0,27.94,27.98,27.7,27.7,460000.0
2008-09-15 11:30:00,27.7,27.82,27.66,27.8,262000.0,27.7,27.82,27.66,27.8,262000.0
2008-09-15 11:35:00,27.8,27.95,27.76,27.81,194000.0,27.8,27.95,27.76,27.81,194000.0
2008-09-15 11:40:00,27.81,27.87,27.8,27.81,166000.0,27.81,27.87,27.8,27.81,166000.0
2008-09-15 11:45:00,27.86,27.93,27.77,27.9,255000.0,27.86,27.93,27.77,27.9,255000.0
2008-09-15 11:50:00,27.89,27.99,27.76,27.86,208000.0,27.89,27.99,27.76,27.86,208000.0
2008-09-15 11:55:00,27.86,27.87,27.73,27.75,273000.0,27.86,27.87,27.73,27.75,273000.0
2008-09-15 12:00:00,27.75,27.86,27.67,27.79,196000.0,27.75,27.86,27.67,27.79,196000.0
2008-09-15 12:05:00,27.8,27.85,27.64,27.65,222000.0,27.8,27.85,27.64,27.65,222000.0
2008-09-15 12:10:00,27.67,27.89,27.63,27.7,266000.0,27.67,27.89,27.63,27.7,266000.0
2008-09-15 12:15:00,27.72,27.88,27.68,27.88,83000.0,27.72,27.88,27.68,27.88,83000.0
2008-09-15 12:20:00,27.9,27.94,27.81,27.83,142000.0,27.9,27.94,27.81,27.83,142000.0
2008-09-15 12:25:00,27.87,27.89,27.78,27.82,147000.0,27.87,27.89,27.78,27.82,147000.0
2008-09-15 12:30:00,27.81,27.89,27.79,27.81,59000.0,27.81,27.89,27.79,27.81,59000.0
2008-09-15 12:35:00,27.81,27.84,27.73,27.79,51000.0,27.81,27.84,27.73,27.79,51000.0
2008-09-15 12:40:00,27.8,27.83,27.72,27.76,67000.0,27.8,27.83,27.72,27.76,67000.0
2008-09-15 12:45:00,27.78,27.9,27.74,27.84,124000.0,27.78,27.9,27.74,27.84,124000.0
2008-09-15 12:50:00,27.81,27.96,27.77,27.92,173000.0,27.81,27.96,27.77,27.92,173000.0
2008-09-15 12:55:00,27.92,28.0,27.82,27.89,165000.0,27.92,28.0,27.82,27.89,165000.0
2008-09-15 13:00:00,27.87,27.99,27.85,27.92,87000.0,27.87,27.99,27.85,27.92,87000.0
2008-09-15 13:05:00,27.94,27.95,27.85,27.91,135000.0,27.94,27.95,27.85,27.91,135000.0
2008-09-15 13:10:00,27.93,27.93,27.88,27.89,71000.0,27.93,27.93,27.88,27.89,71000.0
2008-09-15 13:15:00,27.91,28.09,27.89,28.07,280000.0,27.91,28.09,27.89,28.07,280000.0
2008-09-15 13:20:00,28.09,28.33,28.08,28.26,498000.0,28.09,28.33,28.08,28.26,498000.0
2008-09-15 13:25:00,28.26,28.39,28.26,28.35,437000.0,28.26,28.39,28.26,28.35,437000.0
2008-09-15 13:30:00,28.36,28.37,28.16,28.23,493000.0,28.36,28.37,28.16,28.23,493000.0
2008-09-15 13:35:00,28.21,28.25,27.91,28.02,559000.0,28.21,28.25,27.91,28.02,559000.0
2008-09-15 13:40:00,28.03,28.04,27.77,27.89,358000.0,28.03,28.04,27.77,27.89,358000.0
2008-09-15 13:45:00,27.86,27.94,27.85,27.85,174000.0,27.86,27.94,27.85,27.85,174000.0
2008-09-15 13:50:00,27.85,27.85,27.68,27.83,317000.0,27.85,27.85,27.68,27.83,317000.0
2008-09-15 13:55:00,27.8,28.14,27.74,28.07,214000.0,27.8,28.14,27.74,28.07,214000.0
2008-09-15 14:00:00,28.07,28.22,28.04,28.07,296000.0,28.07,28.22,28.04,28.07,296000.0
2008-09-15 14:05:00,28.1,28.17,28.03,28.04,88000.0,28.1,28.17,28.03,28.04,88000.0
2008-09-15 14:10:00,28.0,28.04,27.88,27.92,272000.0,28.0,28.04,27.88,27.92,272000.0
2008-09-15 14:15:00,27.88,28.18,27.83,27.96,320000.0,27.88,28.18,27.83,27.96,320000.0
2008-09-15 14:20:00,27.93,28.14,27.86,28.11,241000.0,27.93,28.14,27.86,28.11,241000.0
2008-09-15 14:25:00,28.14,28.15,27.95,28.0,190000.0,28.14,28.15,27.95,28.0,190000.0
2008-09-15 14:30:00,27.99,28.15,27.98,28.02,126000.0,27.99,28.15,27.98,28.02,126000.0
2008-09-15 14:35:00,28.01,28.2,27.93,27.94,400000.0,28.01,28.2,27.93,27.94,400000.0
2008-09-15 14:40:00,27.95,27.97,27.7,27.81,397000.0,27.95,27.97,27.7,27.81,397000.0
2008-09-15 14:45:00,27.8,27.82,27.6,27.72,239000.0,27.8,27.82,27.6,27.72,239000.0
2008-09-15 14:50:00,27.77,27.94,27.73,27.9,305000.0,27.77,27.94,27.73,27.9,305000.0
2008-09-15 14:55:00,27.89,27.92,27.75,27.8,133000.0,27.89,27.92,27.75,27.8,133000.0
2008-09-15 15:00:00,27.78,27.78,27.58,27.6,229000.0,27.78,27.78,27.58,27.6,229000.0
2008-09-15 15:05:00,27.6,27.62,27.3,27.31,441000.0,27.6,27.62,27.3,27.31,441000.0
2008-09-15 15:10:00,27.3,27.62,27.3,27.46,415000.0,27.3,27.62,27.3,27.46,415000.0
2008-09-15 15:15:00,27.47,27.48,27.25,27.33,304000.0,27.47,27.48,27.25,27.33,304000.0
2008-09-15 15:20:00,27.31,27.45,27.11,27.12,597000.0,27.31,27.45,27.11,27.12,597000.0
2008-09-15 15:25:00,27.16,27.31,27.11,27.24,379000.0,27.16,27.31,27.11,27.24,379000.0
2008-09-15 15:30:00,27.27,27.64,27.24,27.52,596000.0,27.27,27.64,27.24,27.52,596000.0
2008-09-15 15:35:00,27.44,27.57,27.2,27.32,366000.0,27.44,27.57,27.2,27.32,366000.0
2008-09-15 15:40:00,27.32,27.67,27.24,27.51,618000.0,27.32,27.67,27.24,27.51,618000.0
2008-09-15 15:45:00,27.51,27.58,27.41,27.5,214000.0,27.51,27.58,27.41,27.5,214000.0
2008-09-15 15:50:00,27.5,27.5,27.32,27.5,477000.0,27.5,27.5,27.32,27.5,477000.0
2008-09-15 15:55:00,27.47,27.5,27.3,27.33,480000.0,27.47,27.5,27.3,27.33,480000.0
2008-09-16 09:30:00,26.7,27.89,26.7,27.4,1129000.0,26.7,27.89,26.7,27.4,1129000.0
2008-09-16 09:35:00,27.39,27.6,27.0,27.22,776000.0,27.39,27.6,27.0,27.22,776000.0
2008-09-16 09:40:00,27.22,27.69,27.07,27.25,893000.0,27.22,27.69,27.07,27.25,893000.0
2008-09-16 09:45:00,27.25,27.58,27.22,27.4,398000.0,27.25,27.58,27.22,27.4,398000.0
2008-09-16 09:50:00,27.43,27.45,27.05,27.05,656000.0,27.43,27.45,27.05,27.05,656000.0
2008-09-16 09:55:00,27.03,27.22,26.71,26.83,1082000.0,27.03,27.22,26.71,26.83,1082000.0
2008-09-16 10:00:00,26.83,27.08,26.78,27.06,632000.0,26.83,27.08,26.78,27.06,632000.0
2008-09-16 10:05:00,27.01,27.2,26.9,27.11,425000.0,27.01,27.2,26.9,27.11,425000.0
2008-09-16 10:10:00,27.11,27.45,27.04,27.39,396000.0,27.11,27.45,27.04,27.39,396000.0
2008-09-16 10:15:00,27.37,27.5,27.04,27.07,852000.0,27.37,27.5,27.04,27.07,852000.0
2008-09-16 10:20:00,27.07,27.33,27.02,27.24,394000.0,27.07,27.33,27.02,27.24,394000.0
2008-09-16 10:25:00,27.2,27.36,27.09,27.26,529000.0,27.2,27.36,27.09,27.26,529000.0
2008-09-16 10:30:00,27.26,27.4,27.14,27.14,386000.0,27.26,27.4,27.14,27.14,386000.0
2008-09-16 10:35:00,27.16,27.27,26.93,26.95,439000.0,27.16,27.27,26.93,26.95,439000.0
2008-09-16 10:40:00,26.94,27.29,26.94,27.23,330000.0,26.94,27.29,26.94,27.23,330000.0
2008-09-16 10:45:00,27.27,27.33,27.23,27.26,135000.0,27.27,27.33,27.23,27.26,135000.0
2008-09-16 10:50:00,27.28,27.35,27.07,27.29,396000.0,27.28,27.35,27.07,27.29,396000.0
2008-09-16 10:55:00,27.28,27.45,27.24,27.37,391000.0,27.28,27.45,27.24,27.37,391000.0
2008-09-16 11:00:00,27.4,27.64,27.17,27.3,878000.0,27.4,27.64,27.17,27.3,878000.0
2008-09-16 11:05:00,27.31,27.47,27.25,27.33,770000.0,27.31,27.47,27.25,27.33,770000.0
2008-09-16 11:10:00,27.3,27.48,27.25,27.36,494000.0,27.3,27.48,27.25,27.36,494000.0
2008-09-16 11:15:00,27.37,27.55,27.29,27.44,481000.0,27.37,27.55,27.29,27.44,481000.0
2008-09-16 11:20:00,27.42,27.43,27.08,27.08,334000.0,27.42,27.43,27.08,27.08,334000.0
2008-09-16 11:25:00,27.1,27.16,27.05,27.11,331000.0,27.1,27.16,27.05,27.11,331000.0
2008-09-16 11:30:00,27.1,27.31,27.09,27.24,202000.0,27.1,27.31,27.09,27.24,202000.0
2008-09-16 11:35:00,27.23,27.36,27.22,27.34,69000.0,27.23,27.36,27.22,27.34,69000.0
2008-09-16 11:40:00,27.33,27.4,27.3,27.33,106000.0,27.33,27.4,27.3,27.33,106000.0
2008-09-16 11:45:00,27.33,27.39,27.3,27.36,121000.0,27.33,27.39,27.3,27.36,121000.0
2008-09-16 11:50:00,27.35,27.47,27.33,27.42,170000.0,27.35,27.47,27.33,27.42,170000.0
2008-09-16 11:55:00,27.39,27.57,27.36,27.49,314000.0,27.39,27.57,27.36,27.49,314000.0
2008-09-16 12:00:00,27.49,27.7,27.49,27.57,307000.0,27.49,27.7,27.49,27.57,307000.0
2008-09-16 12:05:00,27.56,27.7,27.49,27.63,274000.0,27.56,27.7,27.49,27.63,274000.0
2008-09-16 12:10:00,27.63,27.68,27.57,27.65,156000.0,27.63,27.68,27.57,27.65,156000.0
2008-09-16 12:15:00,27.67,27.73,27.57,27.68,245000.0,27.67,27.73,27.57,27.68,245000.0
2008-09-16 12:20:00,27.69,27.73,27.62,27.66,222000.0,27.69,27.73,27.62,27.66,222000.0
2008-09-16 12:25:00,27.69,27.8,27.64,27.76,219000.0,27.69,27.8,27.64,27.76,219000.0
2008-09-16 12:30:00,27.77,27.77,27.67,27.72,125000.0,27.77,27.77,27.67,27.72,125000.0
2008-09-16 12:35:00,27.72,27.72,27.61,27.66,143000.0,27.72,27.72,27.61,27.66,143000.0
2008-09-16 12:40:00,27.67,27.67,27.52,27.6,142000.0,27.67,27.67,27.52,27.6,142000.0
2008-09-16 12:45:00,27.6,27.65,27.58,27.59,33000.0,27.6,27.65,27.58,27.59,33000.0
2008-09-16 12:50:00,27.59,27.73,27.59,27.7,125000.0,27.59,27.73,27.59,27.7,125000.0
2008-09-16 12:55:00,27.7,27.72,27.63,27.72,101000.0,27.7,27.72,27.63,27.72,101000.0
2008-09-16 13:00:00,27.72,27.77,27.63,27.7,151000.0,27.72,27.77,27.63,27.7,151000.0
2008-09-16 13:05:00,27.67,27.71,27.65,27.65,126000.0,27.67,27.71,27.65,27.65,126000.0
2008-09-16 13:10:00,27.65,27.71,27.64,27.67,114000.0,27.65,27.71,27.64,27.67,114000.0
2008-09-16 13:15:00,27.67,27.7,27.46,27.48,274000.0,27.67,27.7,27.46,27.48,274000.0
2008-09-16 13:20:00,27.52,27.6,27.52,27.54,72000.0,27.52,27.6,27.52,27.54,72000.0
2008-09-16 13:25:00,27.56,27.56,27.47,27.54,175000.0,27.56,27.56,27.47,27.54,175000.0
2008-09-16 13:30:00,27.54,27.57,27.48,27.5,80000.0,27.54,27.57,27.48,27.5,80000.0
2008-09-16 13:35:00,27.51,27.56,27.5,27.55,73000.0,27.51,27.56,27.5,27.55,73000.0
2008-09-16 13:40:00,27.53,27.53,27.42,27.44,119000.0,27.53,27.53,27.42,27.44,119000.0
2008-09-16 13:45:00,27.45,27.47,27.42,27.43,37000.0,27.45,27.47,27.42,27.43,37000.0
2008-09-16 13:50:00,27.47,27.59,27.44,27.59,96000.0,27.47,27.59,27.44,27.59,96000.0
2008-09-16 13:55:00,27.6,27.66,27.6,27.64,111000.0,27.6,27.66,27.6,27.64,111000.0
2008-09-16 14:00:00,27.63,27.66,27.6,27.64,35000.0,27.63,27.66,27.6,27.64,35000.0
2008-09-16 14:05:00,27.61,27.67,27.56,27.66,119000.0,27.61,27.67,27.56,27.66,119000.0
2008-09-16 14:10:00,27.63,27.63,27.3,27.32,271000.0,27.63,27.63,27.3,27.32,271000.0
2008-09-16 14:15:00,27.31,27.36,27.01,27.03,905000.0,27.31,27.36,27.01,27.03,905000.0
2008-09-16 14:20:00,27.01,27.02,26.77,26.79,818000.0,27.01,27.02,26.77,26.79,818000.0
2008-09-16 14:25:00,26.78,27.13,26.71,26.8,712000.0,26.78,27.13,26.71,26.8,712000.0
2008-09-16 14:30:00,26.83,27.15,26.78,26.81,534000.0,26.83,27.15,26.78,26.81,534000.0
2008-09-16 14:35:00,26.81,26.9,26.2,26.81,1217000.0,26.81,26.9,26.2,26.81,1217000.0
2008-09-16 14:40:00,26.83,26.93,26.4,26.73,1080000.0,26.83,26.93,26.4,26.73,1080000.0
2008-09-16 14:45:00,26.76,26.8,26.53,26.7,609000.0,26.76,26.8,26.53,26.7,609000.0
2008-09-16 14:50:00,26.76,26.98,26.75,26.86,655000.0,26.76,26.98,26.75,26.86,655000.0
2008-09-16 14:55:00,26.86,27.05,26.8,27.02,701000.0,26.86,27.05,26.8,27.02,701000.0
2008-09-16 15:00:00,27.0,27.08,26.7,26.73,422000.0,27.0,27.08,26.7,26.73,422000.0
2008-09-16 15:05:00,26.73,26.93,26.64,26.72,361000.0,26.73,26.93,26.64,26.72,361000.0
2008-09-16 15:10:00,26.73,26.83,26.69,26.71,351000.0,26.73,26.83,26.69,26.71,351000.0
2008-09-16 15:15:00,26.71,27.02,26.71,27.02,647000.0,26.71,27.02,26.71,27.02,647000.0
2008-09-16 15:20:00,26.99,27.09,26.78,26.89,704000.0,26.99,27.09,26.78,26.89,704000.0
2008-09-16 15:25:00,26.89,26.89,26.65,26.73,475000.0,26.89,26.89,26.65,26.73,475000.0
2008-09-16 15:30:00,26.75,26.86,26.61,26.66,595000.0,26.75,26.86,26.61,26.66,595000.0
2008-09-16 15:35:00,26.65,26.85,26.61,26.82,457000.0,26.65,26.85,26.61,26.82,457000.0
2008-09-16 15:40:00,26.77,26.83,26.61,26.73,636000.0,26.77,26.83,26.61,26.73,636000.0
2008-09-16 15:45:00,26.81,26.82,26.55,26.71,702000.0,26.81,26.82,26.55,26.71,702000.0
2008-09-16 15:50:00,26.71,26.83,26.62,26.63,546000.0,26.71,26.83,26.62,26.63,546000.0
2008-09-16 15:55:00,26.63,26.73,26.6,26.64,662000.0,26.63,26.73,26.6,26.64,662000.0
2008-09-17 09:30:00,26.25,26.58,25.9,26.04,947000.0,26.25,26.58,25.9,26.04,947000.0
2008-09-17 09:35:00,26.04,26.21,25.8,26.21,668000.0,26.04,26.21,25.8,26.21,668000.0
2008-09-17 09:40:00,26.25,26.56,26.08,26.32,498000.0,26.25,26.56,26.08,26.32,498000.0
2008-09-17 09:45:00,26.41,26.45,26.3,26.45,308000.0,26.41,26.45,26.3,26.45,308000.0
2008-09-17 09:50:00,26.43,26.7,26.33,26.61,448000.0,26.43,26.7,26.33,26.61,448000.0
2008-09-17 09:55:00,26.61,27.0,26.52,26.7,360000.0,26.61,27.0,26.52,26.7,360000.0
2008-09-17 10:00:00,26.65,26.84,26.52,26.6,370000.0,26.65,26.84,26.52,26.6,370000.0
2008-09-17 10:05:00,26.59,26.6,26.35,26.51,480000.0,26.59,26.6,26.35,26.51,480000.0
2008-09-17 10:10:00,26.51,26.69,26.39,26.4,243000.0,26.51,26.69,26.39,26.4,243000.0
2008-09-17 10:15:00,26.41,26.45,26.3,26.41,118000.0,26.41,26.45,26.3,26.41,118000.0
2008-09-17 10:20:00,26.39,26.46,26.35,26.37,131000.0,26.39,26.46,26.35,26.37,131000.0
2008-09-17 10:25:00,26.35,26.4,26.25,26.4,114000.0,26.35,26.4,26.25,26.4,114000.0
2008-09-17 10:30:00,26.4,26.42,26.22,26.25,151000.0,26.4,26.42,26.22,26.25,151000.0
2008-09-17 10:35:00,26.29,26.38,25.94,26.0,392000.0,26.29,26.38,25.94,26.0,392000.0
2008-09-17 10:40:00,26.0,26.15,25.97,26.09,183000.0,26.0,26.15,25.97,26.09,183000.0
2008-09-17 10:45:00,26.1,26.27,26.1,26.14,287000.0,26.1,26.27,26.1,26.14,287000.0
2008-09-17 10:50:00,26.12,26.18,26.07,26.16,219000.0,26.12,26.18,26.07,26.16,219000.0
2008-09-17 10:55:00,26.18,26.18,26.05,26.1,124000.0,26.18,26.18,26.05,26.1,124000.0
2008-09-17 11:00:00,26.12,26.16,25.92,25.94,344000.0,26.12,26.16,25.92,25.94,344000.0
2008-09-17 11:05:00,25.91,25.99,25.69,25.73,597000.0,25.91,25.99,25.69,25.73,597000.0
2008-09-17 11:10:00,25.73,25.73,25.5,25.5,412000.0,25.73,25.73,25.5,25.5,412000.0
2008-09-17 11:15:00,25.5,25.75,25.41,25.66,549000.0,25.5,25.75,25.41,25.66,549000.0
2008-09-17 11:20:00,25.68,25.78,25.45,25.5,365000.0,25.68,25.78,25.45,25.5,365000.0
2008-09-17 11:25:00,25.47,25.5,25.15,25.18,617000.0,25.47,25.5,25.15,25.18,617000.0
2008-09-17 11:30:00,25.17,25.25,25.01,25.05,670000.0,25.17,25.25,25.01,25.05,670000.0
2008-09-17 11:35:00,25.05,25.32,24.93,25.32,819000.0,25.05,25.32,24.93,25.32,819000.0
2008-09-17 11:40:00,25.3,25.4,25.18,25.28,332000.0,25.3,25.4,25.18,25.28,332000.0
2008-09-17 11:45:00,25.28,25.42,25.25,25.39,323000.0,25.28,25.42,25.25,25.39,323000.0
2008-09-17 11:50:00,25.38,25.42,25.23,25.34,265000.0,25.38,25.42,25.23,25.34,265000.0
2008-09-17 11:55:00,25.33,25.38,25.12,25.16,270000.0,25.33,25.38,25.12,25.16,270000.0
2008-09-17 12:00:00,25.14,25.18,25.02,25.03,267000.0,25.14,25.18,25.02,25.03,267000.0
2008-09-17 12:05:00,25.01,25.09,24.91,25.0,382000.0,25.01,25.09,24.91,25.0,382000.0
2008-09-17 12:10:00,25.0,25.11,24.98,25.08,364000.0,25.0,25.11,24.98,25.08,364000.0
2008-09-17 12:15:00,25.1,25.22,25.06,25.18,334000.0,25.1,25.22,25.06,25.18,334000.0
2008-09-17 12:20:00,25.21,25.43,25.21,25.38,174000.0,25.21,25.43,25.21,25.38,174000.0
2008-09-17 12:25:00,25.37,25.43,25.18,25.23,135000.0,25.37,25.43,25.18,25.23,135000.0
2008-09-17 12:30:00,25.22,25.4,25.17,25.33,124000.0,25.22,25.4,25.17,25.33,124000.0
2008-09-17 12:35:00,25.33,25.4,25.2,25.35,257000.0,25.33,25.4,25.2,25.35,257000.0
2008-09-17 12:40:00,25.33,25.45,25.29,25.4,147000.0,25.33,25.45,25.29,25.4,147000.0
2008-09-17 12:45:00,25.37,25.5,25.36,25.38,170000.0,25.37,25.5,25.36,25.38,170000.0
2008-09-17 12:50:00,25.36,25.4,25.32,25.4,83000.0,25.36,25.4,25.32,25.4,83000.0
2008-09-17 12:55:00,25.36,25.47,25.35,25.4,166000.0,25.36,25.47,25.35,25.4,166000.0
2008-09-17 13:00:00,25.39,25.6,25.34,25.55,201000.0,25.39,25.6,25.34,25.55,201000.0
2008-09-17 13:05:00,25.58,25.58,25.45,25.45,159000.0,25.58,25.58,25.45,25.45,159000.0
2008-09-17 13:10:00,25.44,25.49,25.42,25.42,69000.0,25.44,25.49,25.42,25.42,69000.0
2008-09-17 13:15:00,25.39,25.45,25.29,25.33,166000.0,25.39,25.45,25.29,25.33,166000.0
2008-09-17 13:20:00,25.32,25.39,25.29,25.35,117000.0,25.32,25.39,25.29,25.35,117000.0
2008-09-17 13:25:00,25.33,25.33,25.1,25.1,167000.0,25.33,25.33,25.1,25.1,167000.0
2008-09-17 13:30:00,25.1,25.13,25.0,25.1,365000.0,25.1,25.13,25.0,25.1,365000.0
2008-09-17 13:35:00,25.13,25.13,25.0,25.05,245000.0,25.13,25.13,25.0,25.05,245000.0
2008-09-17 13:40:00,25.05,25.06,24.83,24.9,498000.0,25.05,25.06,24.83,24.9,498000.0
2008-09-17 13:45:00,24.9,24.98,24.77,24.81,342000.0,24.9,24.98,24.77,24.81,342000.0
2008-09-17 13:50:00,24.81,25.05,24.8,25.05,288000.0,24.81,25.05,24.8,25.05,288000.0
2008-09-17 13:55:00,25.0,25.17,25.0,25.08,245000.0,25.0,25.17,25.0,25.08,245000.0
2008-09-17 14:00:00,25.01,25.26,25.01,25.26,219000.0,25.01,25.26,25.01,25.26,219000.0
2008-09-17 14:05:00,25.27,25.45,25.21,25.42,362000.0,25.27,25.45,25.21,25.42,362000.0
2008-09-17 14:10:00,25.39,25.39,25.15,25.2,230000.0,25.39,25.39,25.15,25.2,230000.0
2008-09-17 14:15:00,25.18,25.22,25.03,25.19,308000.0,25.18,25.22,25.03,25.19,308000.0
2008-09-17 14:20:00,25.2,25.56,25.13,25.55,452000.0,25.2,25.56,25.13,25.55,452000.0
2008-09-17 14:25:00,25.55,25.72,25.39,25.72,400000.0,25.55,25.72,25.39,25.72,400000.0
2008-09-17 14:30:00,25.75,25.96,25.67,25.96,765000.0,25.75,25.96,25.67,25.96,765000.0
2008-09-17 14:35:00,25.99,26.21,25.91,26.15,764000.0,25.99,26.21,25.91,26.15,764000.0
2008-09-17 14:40:00,26.15,26.23,26.08,26.13,443000.0,26.15,26.23,26.08,26.13,443000.0
2008-09-17 14:45:00,26.14,26.4,26.04,26.35,714000.0,26.14,26.4,26.04,26.35,714000.0
2008-09-17 14:50:00,26.32,26.39,26.11,26.21,368000.0,26.32,26.39,26.11,26.21,368000.0
2008-09-17 14:55:00,26.21,26.21,26.0,26.18,318000.0,26.21,26.21,26.0,26.18,318000.0
2008-09-17 15:00:00,26.15,26.35,26.11,26.31,463000.0,26.15,26.35,26.11,26.31,463000.0
2008-09-17 15:05:00,26.24,26.39,26.16,26.28,311000.0,26.24,26.39,26.16,26.28,311000.0
2008-09-17 15:10:00,26.31,26.55,26.13,26.13,471000.0,26.31,26.55,26.13,26.13,471000.0
2008-09-17 15:15:00,26.17,26.32,26.1,26.23,313000.0,26.17,26.32,26.1,26.23,313000.0
2008-09-17 15:20:00,26.24,26.24,26.0,26.11,242000.0,26.24,26.24,26.0,26.11,242000.0
2008-09-17 15:25:00,26.08,26.18,26.03,26.11,325000.0,26.08,26.18,26.03,26.11,325000.0
2008-09-17 15:30:00,26.14,26.16,25.94,25.98,236000.0,26.14,26.16,25.94,25.98,236000.0
2008-09-17 15:35:00,26.0,26.0,25.7,25.78,385000.0,26.0,26.0,25.7,25.78,385000.0
2008-09-17 15:40:00,25.79,25.96,25.79,25.85,257000.0,25.79,25.96,25.79,25.85,257000.0
2008-09-17 15:45:00,25.84,25.99,25.8,25.82,294000.0,25.84,25.99,25.8,25.82,294000.0
2008-09-17 15:50:00,25.83,25.83,25.45,25.5,527000.0,25.83,25.83,25.45,25.5,527000.0
2008-09-17 15:55:00,25.5,25.6,25.45,25.46,463000.0,25.5,25.6,25.45,25.46,463000.0
2008-09-18 09:30:00,25.97,26.3,25.71,25.76,875000.0,25.97,26.3,25.71,25.76,875000.0
2008-09-18 09:35:00,25.71,26.2,25.71,25.94,726000.0,25.71,26.2,25.71,25.94,726000.0
2008-09-18 09:40:00,25.94,25.94,25.71,25.74,305000.0,25.94,25.94,25.71,25.74,305000.0
2008-09-18 09:45:00,25.75,25.82,25.52,25.77,572000.0,25.75,25.82,25.52,25.77,572000.0
2008-09-18 09:50:00,25.75,26.0,25.73,25.85,240000.0,25.75,26.0,25.73,25.85,240000.0
2008-09-18 09:55:00,25.85,26.1,25.82,25.92,284000.0,25.85,26.1,25.82,25.92,284000.0
2008-09-18 10:00:00,26.0,26.31,25.93,26.26,528000.0,26.0,26.31,25.93,26.26,528000.0
2008-09-18 10:05:00,26.22,26.35,26.13,26.22,437000.0,26.22,26.35,26.13,26.22,437000.0
2008-09-18 10:10:00,26.21,26.24,25.98,26.03,322000.0,26.21,26.24,25.98,26.03,322000.0
2008-09-18 10:15:00,25.99,26.16,25.98,26.08,193000.0,25.99,26.16,25.98,26.08,193000.0
2008-09-18 10:20:00,26.08,26.11,26.0,26.09,231000.0,26.08,26.11,26.0,26.09,231000.0
2008-09-18 10:25:00,26.09,26.15,25.97,25.98,175000.0,26.09,26.15,25.97,25.98,175000.0
2008-09-18 10:30:00,25.98,26.0,25.72,25.86,257000.0,25.98,26.0,25.72,25.86,257000.0
2008-09-18 10:35:00,25.86,26.08,25.83,25.96,257000.0,25.86,26.08,25.83,25.96,257000.0
2008-09-18 10:40:00,26.0,26.05,25.8,25.84,207000.0,26.0,26.05,25.8,25.84,207000.0
2008-09-18 10:45:00,25.81,25.9,25.74,25.82,337000.0,25.81,25.9,25.74,25.82,337000.0
2008-09-18 10:50:00,25.84,25.86,25.6,25.65,357000.0,25.84,25.86,25.6,25.65,357000.0
2008-09-18 10:55:00,25.65,25.69,25.42,25.55,398000.0,25.65,25.69,25.42,25.55,398000.0
2008-09-18 11:00:00,25.53,25.56,25.42,25.5,316000.0,25.53,25.56,25.42,25.5,316000.0
2008-09-18 11:05:00,25.5,25.63,25.43,25.62,238000.0,25.5,25.63,25.43,25.62,238000.0
2008-09-18 11:10:00,25.64,25.64,25.4,25.4,300000.0,25.64,25.64,25.4,25.4,300000.0
2008-09-18 11:15:00,25.4,25.45,25.15,25.15,514000.0,25.4,25.45,25.15,25.15,514000.0
2008-09-18 11:20:00,25.19,25.45,25.1,25.29,357000.0,25.19,25.45,25.1,25.29,357000.0
2008-09-18 11:25:00,25.3,25.43,25.2,25.42,205000.0,25.3,25.43,25.2,25.42,205000.0
2008-09-18 11:30:00,25.46,25.49,25.15,25.21,306000.0,25.46,25.49,25.15,25.21,306000.0
2008-09-18 11:35:00,25.21,25.31,25.15,25.18,219000.0,25.21,25.31,25.15,25.18,219000.0
2008-09-18 11:40:00,25.18,25.23,25.06,25.1,308000.0,25.18,25.23,25.06,25.1,308000.0
2008-09-18 11:45:00,25.11,25.14,25.0,25.02,330000.0,25.11,25.14,25.0,25.02,330000.0
2008-09-18 11:50:00,25.05,25.05,24.59,24.7,754000.0,25.05,25.05,24.59,24.7,754000.0
2008-09-18 11:55:00,24.66,24.93,24.66,24.77,551000.0,24.66,24.93,24.66,24.77,551000.0
2008-09-18 12:00:00,24.78,24.85,24.46,24.54,603000.0,24.78,24.85,24.46,24.54,603000.0
2008-09-18 12:05:00,24.55,24.56,24.28,24.42,694000.0,24.55,24.56,24.28,24.42,694000.0
2008-09-18 12:10:00,24.42,24.55,24.36,24.47,434000.0,24.42,24.55,24.36,24.47,434000.0
2008-09-18 12:15:00,24.45,24.65,24.45,24.6,374000.0,24.45,24.65,24.45,24.6,374000.0
2008-09-18 12:20:00,24.6,24.65,24.47,24.47,383000.0,24.6,24.65,24.47,24.47,383000.0
2008-09-18 12:25:00,24.47,24.53,24.39,24.4,269000.0,24.47,24.53,24.39,24.4,269000.0
2008-09-18 12:30:00,24.41,24.44,24.31,24.38,369000.0,24.41,24.44,24.31,24.38,369000.0
2008-09-18 12:35:00,24.38,24.39,24.15,24.18,559000.0,24.38,24.39,24.15,24.18,559000.0
2008-09-18 12:40:00,24.18,24.23,24.08,24.12,410000.0,24.18,24.23,24.08,24.12,410000.0
2008-09-18 12:45:00,24.12,24.17,24.02,24.05,464000.0,24.12,24.17,24.02,24.05,464000.0
2008-09-18 12:50:00,24.02,24.07,23.78,23.92,886000.0,24.02,24.07,23.78,23.92,886000.0
2008-09-18 12:55:00,23.92,23.98,23.66,23.7,395000.0,23.92,23.98,23.66,23.7,395000.0
2008-09-18 13:00:00,23.69,23.85,23.61,23.83,363000.0,23.69,23.85,23.61,23.83,363000.0
2008-09-18 13:05:00,23.76,24.2,23.76,24.12,649000.0,23.76,24.2,23.76,24.12,649000.0
2008-09-18 13:10:00,24.15,24.2,23.9,23.9,566000.0,24.15,24.2,23.9,23.9,566000.0
2008-09-18 13:15:00,23.96,24.45,23.94,24.26,593000.0,23.96,24.45,23.94,24.26,593000.0
2008-09-18 13:20:00,24.25,24.38,24.17,24.34,230000.0,24.25,24.38,24.17,24.34,230000.0
2008-09-18 13:25:00,24.31,24.37,24.09,24.36,331000.0,24.31,24.37,24.09,24.36,331000.0
2008-09-18 13:30:00,24.35,24.68,24.3,24.62,508000.0,24.35,24.68,24.3,24.62,508000.0
2008-09-18 13:35:00,24.65,24.75,24.44,24.62,390000.0,24.65,24.75,24.44,24.62,390000.0
2008-09-18 13:40:00,24.65,24.65,24.2,24.24,400000.0,24.65,24.65,24.2,24.24,400000.0
2008-09-18 13:45:00,24.2,24.6,24.2,24.48,203000.0,24.2,24.6,24.2,24.48,203000.0
2008-09-18 13:50:00,24.54,24.58,24.31,24.4,247000.0,24.54,24.58,24.31,24.4,247000.0
2008-09-18 13:55:00,24.36,24.65,24.36,24.54,242000.0,24.36,24.65,24.36,24.54,242000.0
2008-09-18 14:00:00,24.54,24.6,24.48,24.5,209000.0,24.54,24.6,24.48,24.5,209000.0
2008-09-18 14:05:00,24.51,24.52,24.29,24.52,233000.0,24.51,24.52,24.29,24.52,233000.0
2008-09-18 14:10:00,24.51,24.65,24.46,24.54,203000.0,24.51,24.65,24.46,24.54,203000.0
2008-09-18 14:15:00,24.59,24.61,24.42,24.45,181000.0,24.59,24.61,24.42,24.45,181000.0
2008-09-18 14:20:00,24.46,24.55,24.42,24.55,117000.0,24.46,24.55,24.42,24.55,117000.0
2008-09-18 14:25:00,24.55,24.6,24.52,24.56,250000.0,24.55,24.6,24.52,24.56,250000.0
2008-09-18 14:30:00,24.55,24.67,24.5,24.57,310000.0,24.55,24.67,24.5,24.57,310000.0
2008-09-18 14:35:00,24.58,24.67,24.3,24.37,320000.0,24.58,24.67,24.3,24.37,320000.0
2008-09-18 14:40:00,24.38,24.46,24.24,24.3,246000.0,24.38,24.46,24.24,24.3,246000.0
2008-09-18 14:45:00,24.3,24.3,24.23,24.26,601000.0,24.3,24.3,24.23,24.26,601000.0
2008-09-18 14:50:00,24.24,24.26,24.02,24.04,299000.0,24.24,24.26,24.02,24.04,299000.0
2008-09-18 14:55:00,24.06,24.35,24.03,24.18,523000.0,24.06,24.35,24.03,24.18,523000.0
2008-09-18 15:00:00,24.17,24.46,24.17,24.32,754000.0,24.17,24.46,24.17,24.32,754000.0
2008-09-18 15:05:00,24.35,24.87,24.29,24.74,1854000.0,24.35,24.87,24.29,24.74,1854000.0
2008-09-18 15:10:00,24.73,25.2,24.72,25.16,792000.0,24.73,25.2,24.72,25.16,792000.0
2008-09-18 15:15:00,25.15,25.2,25.05,25.12,682000.0,25.15,25.2,25.05,25.12,682000.0
2008-09-18 15:20:00,25.1,25.6,25.06,25.6,722000.0,25.1,25.6,25.06,25.6,722000.0
2008-09-18 15:25:00,25.6,25.76,25.4,25.53,891000.0,25.6,25.76,25.4,25.53,891000.0
2008-09-18 15:30:00,25.46,25.98,25.4,25.93,659000.0,25.46,25.98,25.4,25.93,659000.0
2008-09-18 15:35:00,25.95,26.3,25.86,26.03,998000.0,25.95,26.3,25.86,26.03,998000.0
2008-09-18 15:40:00,26.03,26.42,26.03,26.34,1098000.0,26.03,26.42,26.03,26.34,1098000.0
2008-09-18 15:45:00,26.35,26.48,26.31,26.41,870000.0,26.35,26.48,26.31,26.41,870000.0
2008-09-18 15:50:00,26.48,27.68,26.39,27.53,3015000.0,26.48,27.68,26.39,27.53,3015000.0
2008-09-18 15:55:00,27.53,27.73,27.08,27.72,2115000.0,27.53,27.73,27.08,27.72,2115000.0
2008-09-19 09:30:00,31.0,31.08,30.08,30.08,2593000.0,31.0,31.08,30.08,30.08,2593000.0
2008-09-19 09:35:00,30.09,30.1,28.1,28.92,1708000.0,30.09,30.1,28.1,28.92,1708000.0
2008-09-19 09:40:00,28.87,29.5,28.6,29.24,968000.0,28.87,29.5,28.6,29.24,968000.0
2008-09-19 09:45:00,29.21,29.47,28.9,28.97,731000.0,29.21,29.47,28.9,28.97,731000.0
2008-09-19 09:50:00,28.96,29.25,28.73,28.75,713000.0,28.96,29.25,28.73,28.75,713000.0
2008-09-19 09:55:00,28.79,28.86,28.4,28.47,834000.0,28.79,28.86,28.4,28.47,834000.0
2008-09-19 10:00:00,28.46,28.81,28.11,28.11,623000.0,28.46,28.81,28.11,28.11,623000.0
2008-09-19 10:05:00,28.13,28.32,28.05,28.19,869000.0,28.13,28.32,28.05,28.19,869000.0
2008-09-19 10:10:00,28.16,28.84,28.16,28.8,619000.0,28.16,28.84,28.16,28.8,619000.0
2008-09-19 10:15:00,28.79,29.24,28.51,29.2,519000.0,28.79,29.24,28.51,29.2,519000.0
2008-09-19 10:20:00,29.18,29.18,28.72,29.09,471000.0,29.18,29.18,28.72,29.09,471000.0
2008-09-19 10:25:00,28.99,29.18,28.92,29.15,245000.0,28.99,29.18,28.92,29.15,245000.0
2008-09-19 10:30:00,29.08,29.47,29.01,29.32,631000.0,29.08,29.47,29.01,29.32,631000.0
2008-09-19 10:35:00,29.35,29.46,29.2,29.21,422000.0,29.35,29.46,29.2,29.21,422000.0
2008-09-19 10:40:00,29.24,29.25,29.01,29.05,411000.0,29.24,29.25,29.01,29.05,411000.0
2008-09-19 10:45:00,29.05,29.05,28.7,28.88,501000.0,29.05,29.05,28.7,28.88,501000.0
2008-09-19 10:50:00,28.86,28.9,28.73,28.88,218000.0,28.86,28.9,28.73,28.88,218000.0
2008-09-19 10:55:00,28.84,28.88,28.64,28.8,264000.0,28.84,28.88,28.64,28.8,264000.0
2008-09-19 11:00:00,28.81,28.99,28.8,28.99,307000.0,28.81,28.99,28.8,28.99,307000.0
2008-09-19 11:05:00,28.99,29.2,28.83,29.02,469000.0,28.99,29.2,28.83,29.02,469000.0
2008-09-19 11:10:00,29.03,29.17,28.91,29.11,303000.0,29.03,29.17,28.91,29.11,303000.0
2008-09-19 11:15:00,29.14,29.27,29.1,29.23,355000.0,29.14,29.27,29.1,29.23,355000.0
2008-09-19 11:20:00,29.24,29.3,28.88,28.94,315000.0,29.24,29.3,28.88,28.94,315000.0
2008-09-19 11:25:00,28.94,29.06,28.93,29.06,133000.0,28.94,29.06,28.93,29.06,133000.0
2008-09-19 11:30:00,29.06,29.06,29.0,29.04,60000.0,29.06,29.06,29.0,29.04,60000.0
2008-09-19 11:35:00,29.0,29.06,28.97,29.01,195000.0,29.0,29.06,28.97,29.01,195000.0
2008-09-19 11:40:00,29.04,29.37,29.04,29.3,398000.0,29.04,29.37,29.04,29.3,398000.0
2008-09-19 11:45:00,29.3,29.37,29.23,29.25,277000.0,29.3,29.37,29.23,29.25,277000.0
2008-09-19 11:50:00,29.25,29.32,29.17,29.3,199000.0,29.25,29.32,29.17,29.3,199000.0
2008-09-19 11:55:00,29.32,29.39,29.26,29.36,211000.0,29.32,29.39,29.26,29.36,211000.0
2008-09-19 12:00:00,29.33,29.46,29.25,29.41,309000.0,29.33,29.46,29.25,29.41,309000.0
2008-09-19 12:05:00,29.4,29.74,29.39,29.74,360000.0,29.4,29.74,29.39,29.74,360000.0
2008-09-19 12:10:00,29.72,29.74,29.5,29.5,288000.0,29.72,29.74,29.5,29.5,288000.0
2008-09-19 12:15:00,29.47,29.58,29.45,29.54,243000.0,29.47,29.58,29.45,29.54,243000.0
2008-09-19 12:20:00,29.51,29.56,29.43,29.55,144000.0,29.51,29.56,29.43,29.55,144000.0
2008-09-19 12:25:00,29.52,29.7,29.5,29.69,274000.0,29.52,29.7,29.5,29.69,274000.0
2008-09-19 12:30:00,29.69,29.72,29.5,29.56,175000.0,29.69,29.72,29.5,29.56,175000.0
2008-09-19 12:35:00,29.56,29.7,29.55,29.62,157000.0,29.56,29.7,29.55,29.62,157000.0
2008-09-19 12:40:00,29.62,29.62,29.34,29.54,480000.0,29.62,29.62,29.34,29.54,480000.0
2008-09-19 12:45:00,29.48,29.51,29.41,29.51,145000.0,29.48,29.51,29.41,29.51,145000.0
2008-09-19 12:50:00,29.48,29.51,29.46,29.47,267000.0,29.48,29.51,29.46,29.47,267000.0
2008-09-19 12:55:00,29.45,29.5,29.44,29.49,169000.0,29.45,29.5,29.44,29.49,169000.0
2008-09-19 13:00:00,29.48,29.53,29.4,29.43,173000.0,29.48,29.53,29.4,29.43,173000.0
2008-09-19 13:05:00,29.42,29.44,29.29,29.31,203000.0,29.42,29.44,29.29,29.31,203000.0
2008-09-19 13:10:00,29.27,29.27,29.13,29.17,298000.0,29.27,29.27,29.13,29.17,298000.0
2008-09-19 13:15:00,29.14,29.28,29.13,29.28,133000.0,29.14,29.28,29.13,29.28,133000.0
2008-09-19 13:20:00,29.26,29.5,29.2,29.46,259000.0,29.26,29.5,29.2,29.46,259000.0
2008-09-19 13:25:00,29.46,29.51,29.39,29.46,114000.0,29.46,29.51,29.39,29.46,114000.0
2008-09-19 13:30:00,29.46,29.46,29.25,29.26,137000.0,29.46,29.46,29.25,29.26,137000.0
2008-09-19 13:35:00,29.28,29.35,29.28,29.32,85000.0,29.28,29.35,29.28,29.32,85000.0
2008-09-19 13:40:00,29.32,29.34,29.18,29.19,167000.0,29.32,29.34,29.18,29.19,167000.0
2008-09-19 13:45:00,29.21,29.26,29.13,29.23,171000.0,29.21,29.26,29.13,29.23,171000.0
2008-09-19 13:50:00,29.26,29.28,29.22,29.28,88000.0,29.26,29.28,29.22,29.28,88000.0
2008-09-19 13:55:00,29.24,29.24,29.16,29.18,57000.0,29.24,29.24,29.16,29.18,57000.0
2008-09-19 14:00:00,29.21,29.22,29.13,29.17,202000.0,29.21,29.22,29.13,29.17,202000.0
2008-09-19 14:05:00,29.19,29.21,29.05,29.1,302000.0,29.19,29.21,29.05,29.1,302000.0
2008-09-19 14:10:00,29.13,29.17,29.01,29.03,315000.0,29.13,29.17,29.01,29.03,315000.0
2008-09-19 14:15:00,29.04,29.08,28.95,29.01,222000.0,29.04,29.08,28.95,29.01,222000.0
2008-09-19 14:20:00,29.0,29.1,29.0,29.09,94000.0,29.0,29.1,29.0,29.09,94000.0
2008-09-19 14:25:00,29.09,29.22,29.06,29.19,123000.0,29.09,29.22,29.06,29.19,123000.0
2008-09-19 14:30:00,29.22,29.27,28.99,29.0,232000.0,29.22,29.27,28.99,29.0,232000.0
2008-09-19 14:35:00,29.05,29.15,29.01,29.11,113000.0,29.05,29.15,29.01,29.11,113000.0
2008-09-19 14:40:00,29.08,29.3,29.08,29.18,284000.0,29.08,29.3,29.08,29.18,284000.0
2008-09-19 14:45:00,29.21,29.34,29.16,29.19,176000.0,29.21,29.34,29.16,29.19,176000.0
2008-09-19 14:50:00,29.19,29.27,29.09,29.09,186000.0,29.19,29.27,29.09,29.09,186000.0
2008-09-19 14:55:00,29.09,29.15,29.01,29.15,248000.0,29.09,29.15,29.01,29.15,248000.0
2008-09-19 15:00:00,29.15,29.28,29.14,29.21,180000.0,29.15,29.28,29.14,29.21,180000.0
2008-09-19 15:05:00,29.18,29.23,29.05,29.17,280000.0,29.18,29.23,29.05,29.17,280000.0
2008-09-19 15:10:00,29.2,29.3,29.11,29.11,237000.0,29.2,29.3,29.11,29.11,237000.0
2008-09-19 15:15:00,29.1,29.17,29.05,29.05,370000.0,29.1,29.17,29.05,29.05,370000.0
2008-09-19 15:20:00,29.03,29.3,29.01,29.28,357000.0,29.03,29.3,29.01,29.28,357000.0
2008-09-19 15:25:00,29.28,29.34,29.19,29.27,477000.0,29.28,29.34,29.19,29.27,477000.0
2008-09-19 15:30:00,29.24,29.3,29.1,29.18,421000.0,29.24,29.3,29.1,29.18,421000.0
2008-09-19 15:35:00,29.21,29.24,29.05,29.16,381000.0,29.21,29.24,29.05,29.16,381000.0
2008-09-19 15:40:00,29.17,29.27,29.15,29.18,447000.0,29.17,29.27,29.15,29.18,447000.0
2008-09-19 15:45:00,29.19,29.2,29.11,29.15,509000.0,29.19,29.2,29.11,29.15,509000.0
2008-09-19 15:50:00,29.15,29.23,29.11,29.2,676000.0,29.15,29.23,29.11,29.2,676000.0
2008-09-19 15:55:00,29.16,29.2,28.85,28.98,1260000.0,29.16,29.2,28.85,28.98,1260000.0
2008-09-22 09:30:00,29.15,29.19,28.8,29.07,516000.0,29.15,29.19,28.8,29.07,516000.0
2008-09-22 09:35:00,29.09,29.35,28.94,29.26,617000.0,29.09,29.35,28.94,29.26,617000.0
2008-09-22 09:40:00,29.31,29.35,28.83,29.04,350000.0,29.31,29.35,28.83,29.04,350000.0
2008-09-22 09:45:00,28.95,29.07,28.93,29.0,258000.0,28.95,29.07,28.93,29.0,258000.0
2008-09-22 09:50:00,28.95,28.99,28.7,28.81,289000.0,28.95,28.99,28.7,28.81,289000.0
2008-09-22 09:55:00,28.84,29.01,28.77,29.0,165000.0,28.84,29.01,28.77,29.0,165000.0
2008-09-22 10:00:00,29.0,29.04,28.81,28.93,87000.0,29.0,29.04,28.81,28.93,87000.0
2008-09-22 10:05:00,28.92,28.96,28.61,28.68,181000.0,28.92,28.96,28.61,28.68,181000.0
2008-09-22 10:10:00,28.67,28.75,28.56,28.57,241000.0,28.67,28.75,28.56,28.57,241000.0
2008-09-22 10:15:00,28.57,29.0,28.51,28.55,293000.0,28.57,29.0,28.51,28.55,293000.0
2008-09-22 10:20:00,28.55,28.58,28.45,28.5,235000.0,28.55,28.58,28.45,28.5,235000.0
2008-09-22 10:25:00,28.51,28.56,28.46,28.54,198000.0,28.51,28.56,28.46,28.54,198000.0
2008-09-22 10:30:00,28.54,28.72,28.51,28.69,230000.0,28.54,28.72,28.51,28.69,230000.0
2008-09-22 10:35:00,28.65,28.7,28.6,28.6,115000.0,28.65,28.7,28.6,28.6,115000.0
2008-09-22 10:40:00,28.6,28.8,28.58,28.76,222000.0,28.6,28.8,28.58,28.76,222000.0
2008-09-22 10:45:00,28.75,28.93,28.75,28.85,278000.0,28.75,28.93,28.75,28.85,278000.0
2008-09-22 10:50:00,28.85,28.93,28.82,28.83,93000.0,28.85,28.93,28.82,28.83,93000.0
2008-09-22 10:55:00,28.86,29.0,28.84,28.86,187000.0,28.86,29.0,28.84,28.86,187000.0
2008-09-22 11:00:00,28.88,28.99,28.77,28.83,243000.0,28.88,28.99,28.77,28.83,243000.0
2008-09-22 11:05:00,28.81,28.82,28.69,28.76,101000.0,28.81,28.82,28.69,28.76,101000.0
2008-09-22 11:10:00,28.76,28.79,28.66,28.68,47000.0,28.76,28.79,28.66,28.68,47000.0
2008-09-22 11:15:00,28.69,28.72,28.62,28.66,60000.0,28.69,28.72,28.62,28.66,60000.0
2008-09-22 11:20:00,28.66,28.68,28.45,28.59,225000.0,28.66,28.68,28.45,28.59,225000.0
2008-09-22 11:25:00,28.54,28.67,28.53,28.58,102000.0,28.54,28.67,28.53,28.58,102000.0
2008-09-22 11:30:00,28.59,28.67,28.53,28.53,56000.0,28.59,28.67,28.53,28.53,56000.0
2008-09-22 11:35:00,28.57,28.6,28.46,28.55,67000.0,28.57,28.6,28.46,28.55,67000.0
2008-09-22 11:40:00,28.53,28.54,28.23,28.29,395000.0,28.53,28.54,28.23,28.29,395000.0
2008-09-22 11:45:00,28.26,28.31,28.04,28.23,300000.0,28.26,28.31,28.04,28.23,300000.0
2008-09-22 11:50:00,28.23,28.3,28.13,28.23,86000.0,28.23,28.3,28.13,28.23,86000.0
2008-09-22 11:55:00,28.23,28.37,28.19,28.31,96000.0,28.23,28.37,28.19,28.31,96000.0
2008-09-22 12:00:00,28.31,28.44,28.31,28.37,113000.0,28.31,28.44,28.31,28.37,113000.0
2008-09-22 12:05:00,28.39,28.49,28.2,28.43,108000.0,28.39,28.49,28.2,28.43,108000.0
2008-09-22 12:10:00,28.4,28.44,28.35,28.4,86000.0,28.4,28.44,28.35,28.4,86000.0
2008-09-22 12:15:00,28.4,28.4,28.29,28.36,218000.0,28.4,28.4,28.29,28.36,218000.0
2008-09-22 12:20:00,28.34,28.4,28.24,28.3,145000.0,28.34,28.4,28.24,28.3,145000.0
2008-09-22 12:25:00,28.32,28.33,28.26,28.28,54000.0,28.32,28.33,28.26,28.28,54000.0
2008-09-22 12:30:00,28.31,28.33,28.24,28.3,96000.0,28.31,28.33,28.24,28.3,96000.0
2008-09-22 12:35:00,28.29,28.32,28.25,28.27,123000.0,28.29,28.32,28.25,28.27,123000.0
2008-09-22 12:40:00,28.27,28.28,28.22,28.22,64000.0,28.27,28.28,28.22,28.22,64000.0
2008-09-22 12:45:00,28.22,28.24,28.16,28.23,42000.0,28.22,28.24,28.16,28.23,42000.0
2008-09-22 12:50:00,28.21,28.25,28.16,28.21,144000.0,28.21,28.25,28.16,28.21,144000.0
2008-09-22 12:55:00,28.18,28.23,28.13,28.18,81000.0,28.18,28.23,28.13,28.18,81000.0
2008-09-22 13:00:00,28.18,28.25,28.11,28.13,196000.0,28.18,28.25,28.11,28.13,196000.0
2008-09-22 13:05:00,28.14,28.14,28.07,28.14,151000.0,28.14,28.14,28.07,28.14,151000.0
2008-09-22 13:10:00,28.14,28.21,28.12,28.14,70000.0,28.14,28.21,28.12,28.14,70000.0
2008-09-22 13:15:00,28.12,28.15,27.99,28.05,363000.0,28.12,28.15,27.99,28.05,363000.0
2008-09-22 13:20:00,28.05,28.05,27.8,27.82,339000.0,28.05,28.05,27.8,27.82,339000.0
2008-09-22 13:25:00,27.83,27.85,27.77,27.8,237000.0,27.83,27.85,27.77,27.8,237000.0
2008-09-22 13:30:00,27.82,28.01,27.81,27.86,173000.0,27.82,28.01,27.81,27.86,173000.0
2008-09-22 13:35:00,27.86,27.89,27.6,27.7,347000.0,27.86,27.89,27.6,27.7,347000.0
2008-09-22 13:40:00,27.74,27.87,27.7,27.79,163000.0,27.74,27.87,27.7,27.79,163000.0
2008-09-22 13:45:00,27.79,27.91,27.7,27.73,221000.0,27.79,27.91,27.7,27.73,221000.0
2008-09-22 13:50:00,27.74,28.09,27.68,28.03,202000.0,27.74,28.09,27.68,28.03,202000.0
2008-09-22 13:55:00,27.99,28.01,27.82,27.86,94000.0,27.99,28.01,27.82,27.86,94000.0
2008-09-22 14:00:00,27.88,27.92,27.79,27.84,85000.0,27.88,27.92,27.79,27.84,85000.0
2008-09-22 14:05:00,27.83,27.86,27.68,27.82,113000.0,27.83,27.86,27.68,27.82,113000.0
2008-09-22 14:10:00,27.83,28.03,27.83,27.87,159000.0,27.83,28.03,27.83,27.87,159000.0
2008-09-22 14:15:00,27.87,28.0,27.8,27.85,130000.0,27.87,28.0,27.8,27.85,130000.0
2008-09-22 14:20:00,27.83,27.87,27.76,27.78,71000.0,27.83,27.87,27.76,27.78,71000.0
2008-09-22 14:25:00,27.81,27.85,27.55,27.57,321000.0,27.81,27.85,27.55,27.57,321000.0
2008-09-22 14:30:00,27.62,27.73,27.62,27.72,167000.0,27.62,27.73,27.62,27.72,167000.0
2008-09-22 14:35:00,27.7,27.79,27.65,27.71,130000.0,27.7,27.79,27.65,27.71,130000.0
2008-09-22 14:40:00,27.73,27.74,27.4,27.41,446000.0,27.73,27.74,27.4,27.41,446000.0
2008-09-22 14:45:00,27.4,27.52,27.4,27.51,156000.0,27.4,27.52,27.4,27.51,156000.0
2008-09-22 14:50:00,27.51,27.51,27.4,27.4,194000.0,27.51,27.51,27.4,27.4,194000.0
2008-09-22 14:55:00,27.4,27.5,27.31,27.41,206000.0,27.4,27.5,27.31,27.41,206000.0
2008-09-22 15:00:00,27.41,27.55,27.38,27.49,208000.0,27.41,27.55,27.38,27.49,208000.0
2008-09-22 15:05:00,27.49,27.54,27.3,27.33,218000.0,27.49,27.54,27.3,27.33,218000.0
2008-09-22 15:10:00,27.31,27.36,27.23,27.35,293000.0,27.31,27.36,27.23,27.35,293000.0
2008-09-22 15:15:00,27.35,27.35,27.18,27.19,308000.0,27.35,27.35,27.18,27.19,308000.0
2008-09-22 15:20:00,27.21,27.35,27.1,27.1,318000.0,27.21,27.35,27.1,27.1,318000.0
2008-09-22 15:25:00,27.1,27.19,27.0,27.01,425000.0,27.1,27.19,27.0,27.01,425000.0
2008-09-22 15:30:00,27.02,27.1,26.86,26.97,445000.0,27.02,27.1,26.86,26.97,445000.0
2008-09-22 15:35:00,26.97,27.15,26.81,26.83,506000.0,26.97,27.15,26.81,26.83,506000.0
2008-09-22 15:40:00,26.81,26.88,26.66,26.74,544000.0,26.81,26.88,26.66,26.74,544000.0
2008-09-22 15:45:00,26.76,26.9,26.68,26.74,456000.0,26.76,26.9,26.68,26.74,456000.0
2008-09-22 15:50:00,26.73,26.84,26.6,26.61,529000.0,26.73,26.84,26.6,26.61,529000.0
2008-09-22 15:55:00,26.6,26.97,26.56,26.93,830000.0,26.6,26.97,26.56,26.93,830000.0
2008-09-23 09:30:00,27.12,27.25,26.8,26.85,725000.0,27.12,27.25,26.8,26.85,725000.0
2008-09-23 09:35:00,26.85,27.4,26.8,27.27,712000.0,26.85,27.4,26.8,27.27,712000.0
2008-09-23 09:40:00,27.29,27.45,27.19,27.44,582000.0,27.29,27.45,27.19,27.44,582000.0
2008-09-23 09:45:00,27.41,27.5,27.21,27.48,344000.0,27.41,27.5,27.21,27.48,344000.0
2008-09-23 09:50:00,27.47,27.57,27.4,27.55,448000.0,27.47,27.57,27.4,27.55,448000.0
2008-09-23 09:55:00,27.55,27.59,27.36,27.48,394000.0,27.55,27.59,27.36,27.48,394000.0
2008-09-23 10:00:00,27.48,27.76,27.48,27.7,422000.0,27.48,27.76,27.48,27.7,422000.0
2008-09-23 10:05:00,27.65,27.77,27.6,27.62,534000.0,27.65,27.77,27.6,27.62,534000.0
2008-09-23 10:10:00,27.6,27.65,27.45,27.63,406000.0,27.6,27.65,27.45,27.63,406000.0
2008-09-23 10:15:00,27.64,27.7,27.53,27.59,175000.0,27.64,27.7,27.53,27.59,175000.0
2008-09-23 10:20:00,27.59,27.76,27.53,27.65,210000.0,27.59,27.76,27.53,27.65,210000.0
2008-09-23 10:25:00,27.68,27.75,27.6,27.6,276000.0,27.68,27.75,27.6,27.6,276000.0
2008-09-23 10:30:00,27.64,27.7,27.55,27.67,195000.0,27.64,27.7,27.55,27.67,195000.0
2008-09-23 10:35:00,27.63,27.63,27.52,27.57,225000.0,27.63,27.63,27.52,27.57,225000.0
2008-09-23 10:40:00,27.55,27.55,27.45,27.46,237000.0,27.55,27.55,27.45,27.46,237000.0
2008-09-23 10:45:00,27.45,27.46,27.26,27.37,453000.0,27.45,27.46,27.26,27.37,453000.0
2008-09-23 10:50:00,27.37,27.39,27.25,27.36,269000.0,27.37,27.39,27.25,27.36,269000.0
2008-09-23 10:55:00,27.35,27.59,27.35,27.44,343000.0,27.35,27.59,27.35,27.44,343000.0
2008-09-23 11:00:00,27.44,27.55,27.37,27.54,108000.0,27.44,27.55,27.37,27.54,108000.0
2008-09-23 11:05:00,27.51,27.65,27.44,27.61,191000.0,27.51,27.65,27.44,27.61,191000.0
2008-09-23 11:10:00,27.62,27.65,27.51,27.59,182000.0,27.62,27.65,27.51,27.59,182000.0
2008-09-23 11:15:00,27.56,27.64,27.54,27.64,73000.0,27.56,27.64,27.54,27.64,73000.0
2008-09-23 11:20:00,27.6,27.63,27.56,27.56,67000.0,27.6,27.63,27.56,27.56,67000.0
2008-09-23 11:25:00,27.53,27.55,27.4,27.43,56000.0,27.53,27.55,27.4,27.43,56000.0
2008-09-23 11:30:00,27.42,27.53,27.42,27.47,44000.0,27.42,27.53,27.42,27.47,44000.0
2008-09-23 11:35:00,27.47,27.49,27.35,27.39,100000.0,27.47,27.49,27.35,27.39,100000.0
2008-09-23 11:40:00,27.39,27.44,27.32,27.35,103000.0,27.39,27.44,27.32,27.35,103000.0
2008-09-23 11:45:00,27.33,27.4,27.2,27.32,258000.0,27.33,27.4,27.2,27.32,258000.0
2008-09-23 11:50:00,27.33,27.38,27.29,27.31,63000.0,27.33,27.38,27.29,27.31,63000.0
2008-09-23 11:55:00,27.28,27.32,27.18,27.25,142000.0,27.28,27.32,27.18,27.25,142000.0
2008-09-23 12:00:00,27.2,27.24,26.94,27.07,334000.0,27.2,27.24,26.94,27.07,334000.0
2008-09-23 12:05:00,27.1,27.1,26.86,26.9,330000.0,27.1,27.1,26.86,26.9,330000.0
2008-09-23 12:10:00,26.93,27.05,26.91,26.93,232000.0,26.93,27.05,26.91,26.93,232000.0
2008-09-23 12:15:00,26.94,26.94,26.41,26.43,670000.0,26.94,26.94,26.41,26.43,670000.0
2008-09-23 12:20:00,26.43,26.59,26.43,26.55,207000.0,26.43,26.59,26.43,26.55,207000.0
2008-09-23 12:25:00,26.55,26.64,26.31,26.44,259000.0,26.55,26.64,26.31,26.44,259000.0
2008-09-23 12:30:00,26.44,26.47,26.4,26.45,111000.0,26.44,26.47,26.4,26.45,111000.0
2008-09-23 12:35:00,26.45,26.57,26.42,26.5,227000.0,26.45,26.57,26.42,26.5,227000.0
2008-09-23 12:40:00,26.5,26.5,26.24,26.35,430000.0,26.5,26.5,26.24,26.35,430000.0
2008-09-23 12:45:00,26.34,26.5,26.28,26.47,236000.0,26.34,26.5,26.28,26.47,236000.0
2008-09-23 12:50:00,26.46,26.54,26.3,26.39,224000.0,26.46,26.54,26.3,26.39,224000.0
2008-09-23 12:55:00,26.4,26.57,26.39,26.41,201000.0,26.4,26.57,26.39,26.41,201000.0
2008-09-23 13:00:00,26.41,26.45,26.3,26.45,107000.0,26.41,26.45,26.3,26.45,107000.0
2008-09-23 13:05:00,26.42,26.49,26.21,26.25,173000.0,26.42,26.49,26.21,26.25,173000.0
2008-09-23 13:10:00,26.27,26.36,26.21,26.25,153000.0,26.27,26.36,26.21,26.25,153000.0
2008-09-23 13:15:00,26.25,26.37,26.15,26.35,214000.0,26.25,26.37,26.15,26.35,214000.0
2008-09-23 13:20:00,26.35,26.53,26.33,26.38,150000.0,26.35,26.53,26.33,26.38,150000.0
2008-09-23 13:25:00,26.36,26.47,26.35,26.43,106000.0,26.36,26.47,26.35,26.43,106000.0
2008-09-23 13:30:00,26.39,26.39,26.15,26.3,272000.0,26.39,26.39,26.15,26.3,272000.0
2008-09-23 13:35:00,26.29,26.47,26.14,26.3,187000.0,26.29,26.47,26.14,26.3,187000.0
2008-09-23 13:40:00,26.33,26.5,26.33,26.43,157000.0,26.33,26.5,26.33,26.43,157000.0
2008-09-23 13:45:00,26.4,26.5,26.35,26.39,131000.0,26.4,26.5,26.35,26.39,131000.0
2008-09-23 13:50:00,26.37,26.45,26.25,26.45,122000.0,26.37,26.45,26.25,26.45,122000.0
2008-09-23 13:55:00,26.43,26.77,26.36,26.68,257000.0,26.43,26.77,26.36,26.68,257000.0
2008-09-23 14:00:00,26.68,26.7,26.45,26.54,216000.0,26.68,26.7,26.45,26.54,216000.0
2008-09-23 14:05:00,26.63,26.99,26.63,26.93,255000.0,26.63,26.99,26.63,26.93,255000.0
2008-09-23 14:10:00,26.95,26.97,26.76,26.87,342000.0,26.95,26.97,26.76,26.87,342000.0
2008-09-23 14:15:00,26.83,26.86,26.71,26.84,107000.0,26.83,26.86,26.71,26.84,107000.0
2008-09-23 14:20:00,26.84,26.99,26.8,26.92,299000.0,26.84,26.99,26.8,26.92,299000.0
2008-09-23 14:25:00,26.92,27.23,26.87,27.19,401000.0,26.92,27.23,26.87,27.19,401000.0
2008-09-23 14:30:00,27.21,27.36,27.1,27.19,442000.0,27.21,27.36,27.1,27.19,442000.0
2008-09-23 14:35:00,27.18,27.29,27.14,27.27,307000.0,27.18,27.29,27.14,27.27,307000.0
2008-09-23 14:40:00,27.23,27.3,27.02,27.1,450000.0,27.23,27.3,27.02,27.1,450000.0
2008-09-23 14:45:00,27.14,27.5,27.05,27.36,423000.0,27.14,27.5,27.05,27.36,423000.0
2008-09-23 14:50:00,27.35,27.6,27.3,27.3,280000.0,27.35,27.6,27.3,27.3,280000.0
2008-09-23 14:55:00,27.35,27.5,27.26,27.32,195000.0,27.35,27.5,27.26,27.32,195000.0
2008-09-23 15:00:00,27.26,27.48,27.26,27.36,205000.0,27.26,27.48,27.26,27.36,205000.0
2008-09-23 15:05:00,27.36,27.59,27.3,27.54,391000.0,27.36,27.59,27.3,27.54,391000.0
2008-09-23 15:10:00,27.5,27.55,27.3,27.34,270000.0,27.5,27.55,27.3,27.34,270000.0
2008-09-23 15:15:00,27.34,27.59,27.34,27.45,414000.0,27.34,27.59,27.34,27.45,414000.0
2008-09-23 15:20:00,27.46,27.51,26.9,27.14,579000.0,27.46,27.51,26.9,27.14,579000.0
2008-09-23 15:25:00,27.17,27.26,27.03,27.12,180000.0,27.17,27.26,27.03,27.12,180000.0
2008-09-23 15:30:00,27.08,27.21,26.92,26.95,323000.0,27.08,27.21,26.92,26.95,323000.0
2008-09-23 15:35:00,27.01,27.04,26.81,26.9,389000.0,27.01,27.04,26.81,26.9,389000.0
2008-09-23 15:40:00,26.91,27.1,26.83,26.83,321000.0,26.91,27.1,26.83,26.83,321000.0
2008-09-23 15:45:00,26.8,26.83,26.52,26.76,477000.0,26.8,26.83,26.52,26.76,477000.0
2008-09-23 15:50:00,26.78,26.8,26.48,26.52,515000.0,26.78,26.8,26.48,26.52,515000.0
2008-09-23 15:55:00,26.54,26.54,26.3,26.38,872000.0,26.54,26.54,26.3,26.38,872000.0
2008-09-24 09:30:00,26.8,26.85,26.55,26.68,572000.0,26.8,26.85,26.55,26.68,572000.0
2008-09-24 09:35:00,26.7,26.96,26.6,26.91,621000.0,26.7,26.96,26.6,26.91,621000.0
2008-09-24 09:40:00,26.89,26.94,26.63,26.68,466000.0,26.89,26.94,26.63,26.68,466000.0
2008-09-24 09:45:00,26.68,26.72,26.4,26.68,670000.0,26.68,26.72,26.4,26.68,670000.0
2008-09-24 09:50:00,26.66,26.71,26.39,26.6,218000.0,26.66,26.71,26.39,26.6,218000.0
2008-09-24 09:55:00,26.54,26.85,26.5,26.8,231000.0,26.54,26.85,26.5,26.8,231000.0
2008-09-24 10:00:00,26.85,26.85,26.6,26.77,322000.0,26.85,26.85,26.6,26.77,322000.0
2008-09-24 10:05:00,26.75,26.89,26.64,26.71,193000.0,26.75,26.89,26.64,26.71,193000.0
2008-09-24 10:10:00,26.76,27.0,26.75,26.8,399000.0,26.76,27.0,26.75,26.8,399000.0
2008-09-24 10:15:00,26.77,26.85,26.66,26.85,172000.0,26.77,26.85,26.66,26.85,172000.0
2008-09-24 10:20:00,26.81,26.85,26.75,26.75,73000.0,26.81,26.85,26.75,26.75,73000.0
2008-09-24 10:25:00,26.74,26.84,26.68,26.84,140000.0,26.74,26.84,26.68,26.84,140000.0
2008-09-24 10:30:00,26.84,26.95,26.8,26.82,148000.0,26.84,26.95,26.8,26.82,148000.0
2008-09-24 10:35:00,26.84,27.0,26.81,26.98,353000.0,26.84,27.0,26.81,26.98,353000.0
2008-09-24 10:40:00,26.98,27.14,26.91,27.06,300000.0,26.98,27.14,26.91,27.06,300000.0
2008-09-24 10:45:00,27.06,27.13,27.01,27.1,177000.0,27.06,27.13,27.01,27.1,177000.0
2008-09-24 10:50:00,27.09,27.2,27.08,27.09,239000.0,27.09,27.2,27.08,27.09,239000.0
2008-09-24 10:55:00,27.09,27.19,27.01,27.17,184000.0,27.09,27.19,27.01,27.17,184000.0
2008-09-24 11:00:00,27.17,27.17,26.96,27.0,300000.0,27.17,27.17,26.96,27.0,300000.0
2008-09-24 11:05:00,26.98,27.0,26.86,26.9,272000.0,26.98,27.0,26.86,26.9,272000.0
2008-09-24 11:10:00,26.9,26.99,26.86,26.94,93000.0,26.9,26.99,26.86,26.94,93000.0
2008-09-24 11:15:00,26.98,27.07,26.87,26.96,130000.0,26.98,27.07,26.87,26.96,130000.0
2008-09-24 11:20:00,26.95,26.95,26.83,26.9,77000.0,26.95,26.95,26.83,26.9,77000.0
2008-09-24 11:25:00,26.87,27.15,26.87,27.15,72000.0,26.87,27.15,26.87,27.15,72000.0
2008-09-24 11:30:00,27.13,27.13,26.92,26.97,105000.0,27.13,27.13,26.92,26.97,105000.0
2008-09-24 11:35:00,27.05,27.05,26.9,26.9,75000.0,27.05,27.05,26.9,26.9,75000.0
2008-09-24 11:40:00,26.9,26.91,26.7,26.8,244000.0,26.9,26.91,26.7,26.8,244000.0
2008-09-24 11:45:00,26.8,26.9,26.65,26.65,251000.0,26.8,26.9,26.65,26.65,251000.0
2008-09-24 11:50:00,26.66,26.81,26.66,26.7,230000.0,26.66,26.81,26.66,26.7,230000.0
2008-09-24 11:55:00,26.7,26.75,26.5,26.55,289000.0,26.7,26.75,26.5,26.55,289000.0
2008-09-24 12:00:00,26.57,26.67,26.54,26.65,243000.0,26.57,26.67,26.54,26.65,243000.0
2008-09-24 12:05:00,26.65,26.71,26.62,26.69,90000.0,26.65,26.71,26.62,26.69,90000.0
2008-09-24 12:10:00,26.69,26.76,26.68,26.74,52000.0,26.69,26.76,26.68,26.74,52000.0
2008-09-24 12:15:00,26.77,26.85,26.75,26.79,139000.0,26.77,26.85,26.75,26.79,139000.0
2008-09-24 12:20:00,26.79,26.82,26.68,26.71,190000.0,26.79,26.82,26.68,26.71,190000.0
2008-09-24 12:25:00,26.7,26.83,26.65,26.73,217000.0,26.7,26.83,26.65,26.73,217000.0
2008-09-24 12:30:00,26.76,26.8,26.66,26.79,84000.0,26.76,26.8,26.66,26.79,84000.0
2008-09-24 12:35:00,26.76,26.79,26.68,26.69,54000.0,26.76,26.79,26.68,26.69,54000.0
2008-09-24 12:40:00,26.68,26.79,26.68,26.71,311000.0,26.68,26.79,26.68,26.71,311000.0
2008-09-24 12:45:00,26.73,26.8,26.7,26.75,80000.0,26.73,26.8,26.7,26.75,80000.0
2008-09-24 12:50:00,26.77,26.94,26.73,26.94,135000.0,26.77,26.94,26.73,26.94,135000.0
2008-09-24 12:55:00,26.91,27.01,26.83,26.85,118000.0,26.91,27.01,26.83,26.85,118000.0
2008-09-24 13:00:00,26.85,26.89,26.8,26.82,22000.0,26.85,26.89,26.8,26.82,22000.0
2008-09-24 13:05:00,26.82,26.96,26.82,26.96,26000.0,26.82,26.96,26.82,26.96,26000.0
2008-09-24 13:10:00,26.98,27.1,26.95,27.05,306000.0,26.98,27.1,26.95,27.05,306000.0
2008-09-24 13:15:00,27.05,27.38,27.05,27.38,452000.0,27.05,27.38,27.05,27.38,452000.0
2008-09-24 13:20:00,27.38,27.61,27.31,27.6,587000.0,27.38,27.61,27.31,27.6,587000.0
2008-09-24 13:25:00,27.6,27.69,27.49,27.63,382000.0,27.6,27.69,27.49,27.63,382000.0
2008-09-24 13:30:00,27.63,27.68,27.53,27.63,365000.0,27.63,27.68,27.53,27.63,365000.0
2008-09-24 13:35:00,27.61,27.86,27.6,27.61,477000.0,27.61,27.86,27.6,27.61,477000.0
2008-09-24 13:40:00,27.65,27.71,27.44,27.6,388000.0,27.65,27.71,27.44,27.6,388000.0
2008-09-24 13:45:00,27.6,27.7,27.5,27.64,154000.0,27.6,27.7,27.5,27.64,154000.0
2008-09-24 13:50:00,27.62,27.64,27.5,27.58,110000.0,27.62,27.64,27.5,27.58,110000.0
2008-09-24 13:55:00,27.58,27.58,27.38,27.47,312000.0,27.58,27.58,27.38,27.47,312000.0
2008-09-24 14:00:00,27.46,27.46,27.26,27.33,310000.0,27.46,27.46,27.26,27.33,310000.0
2008-09-24 14:05:00,27.32,27.54,27.31,27.51,149000.0,27.32,27.54,27.31,27.51,149000.0
2008-09-24 14:10:00,27.5,27.51,27.13,27.22,564000.0,27.5,27.51,27.13,27.22,564000.0
2008-09-24 14:15:00,27.24,27.28,27.09,27.22,260000.0,27.24,27.28,27.09,27.22,260000.0
2008-09-24 14:20:00,27.22,27.26,27.05,27.07,253000.0,27.22,27.26,27.05,27.07,253000.0
2008-09-24 14:25:00,27.1,27.15,27.01,27.13,310000.0,27.1,27.15,27.01,27.13,310000.0
2008-09-24 14:30:00,27.09,27.29,27.05,27.21,347000.0,27.09,27.29,27.05,27.21,347000.0
2008-09-24 14:35:00,27.23,27.4,27.2,27.21,273000.0,27.23,27.4,27.2,27.21,273000.0
2008-09-24 14:40:00,27.21,27.32,27.2,27.21,235000.0,27.21,27.32,27.2,27.21,235000.0
2008-09-24 14:45:00,27.21,27.25,27.05,27.21,138000.0,27.21,27.25,27.05,27.21,138000.0
2008-09-24 14:50:00,27.18,27.34,27.08,27.1,162000.0,27.18,27.34,27.08,27.1,162000.0
2008-09-24 14:55:00,27.13,27.2,26.9,26.96,241000.0,27.13,27.2,26.9,26.96,241000.0
2008-09-24 15:00:00,26.96,26.98,26.64,26.79,402000.0,26.96,26.98,26.64,26.79,402000.0
2008-09-24 15:05:00,26.75,27.06,26.75,27.06,138000.0,26.75,27.06,26.75,27.06,138000.0
2008-09-24 15:10:00,27.09,27.09,26.9,26.92,145000.0,27.09,27.09,26.9,26.92,145000.0
2008-09-24 15:15:00,26.96,26.98,26.68,26.68,153000.0,26.96,26.98,26.68,26.68,153000.0
2008-09-24 15:20:00,26.7,26.77,26.46,26.77,624000.0,26.7,26.77,26.46,26.77,624000.0
2008-09-24 15:25:00,26.78,26.78,26.48,26.62,191000.0,26.78,26.78,26.48,26.62,191000.0
2008-09-24 15:30:00,26.63,26.86,26.57,26.63,274000.0,26.63,26.86,26.57,26.63,274000.0
2008-09-24 15:35:00,26.63,26.67,26.52,26.53,158000.0,26.63,26.67,26.52,26.53,158000.0
2008-09-24 15:40:00,26.57,26.57,26.2,26.44,574000.0,26.57,26.57,26.2,26.44,574000.0
2008-09-24 15:45:00,26.42,26.46,26.29,26.46,370000.0,26.42,26.46,26.29,26.46,370000.0
2008-09-24 15:50:00,26.47,26.67,26.32,26.59,517000.0,26.47,26.67,26.32,26.59,517000.0
2008-09-24 15:55:00,26.6,26.79,26.57,26.77,464000.0,26.6,26.79,26.57,26.77,464000.0
2008-09-25 09:30:00,26.72,26.92,26.54,26.75,676000.0,26.72,26.92,26.54,26.75,676000.0
2008-09-25 09:35:00,26.68,26.84,26.56,26.64,487000.0,26.68,26.84,26.56,26.64,487000.0
2008-09-25 09:40:00,26.67,27.08,26.58,26.92,529000.0,26.67,27.08,26.58,26.92,529000.0
2008-09-25 09:45:00,26.88,27.2,26.88,27.09,364000.0,26.88,27.2,26.88,27.09,364000.0
2008-09-25 09:50:00,27.06,27.1,26.95,26.96,402000.0,27.06,27.1,26.95,26.96,402000.0
2008-09-25 09:55:00,26.96,27.1,26.96,26.97,262000.0,26.96,27.1,26.96,26.97,262000.0
2008-09-25 10:00:00,26.97,26.97,26.75,26.78,303000.0,26.97,26.97,26.75,26.78,303000.0
2008-09-25 10:05:00,26.77,27.25,26.72,27.15,517000.0,26.77,27.25,26.72,27.15,517000.0
2008-09-25 10:10:00,27.08,27.14,26.9,26.99,236000.0,27.08,27.14,26.9,26.99,236000.0
2008-09-25 10:15:00,27.05,27.13,26.82,27.06,316000.0,27.05,27.13,26.82,27.06,316000.0
2008-09-25 10:20:00,27.01,27.12,26.99,27.03,204000.0,27.01,27.12,26.99,27.03,204000.0
2008-09-25 10:25:00,27.02,27.16,27.0,27.07,191000.0,27.02,27.16,27.0,27.07,191000.0
2008-09-25 10:30:00,27.07,27.16,26.97,27.04,225000.0,27.07,27.16,26.97,27.04,225000.0
2008-09-25 10:35:00,27.0,27.08,26.83,27.02,252000.0,27.0,27.08,26.83,27.02,252000.0
2008-09-25 10:40:00,27.0,27.1,26.9,26.91,205000.0,27.0,27.1,26.9,26.91,205000.0
2008-09-25 10:45:00,26.91,27.09,26.91,26.95,168000.0,26.91,27.09,26.91,26.95,168000.0
2008-09-25 10:50:00,26.99,27.09,26.98,27.01,216000.0,26.99,27.09,26.98,27.01,216000.0
2008-09-25 10:55:00,27.01,27.04,26.93,26.95,246000.0,27.01,27.04,26.93,26.95,246000.0
2008-09-25 11:00:00,26.98,27.03,26.95,26.97,113000.0,26.98,27.03,26.95,26.97,113000.0
2008-09-25 11:05:00,26.99,27.05,26.84,26.93,196000.0,26.99,27.05,26.84,26.93,196000.0
2008-09-25 11:10:00,26.92,26.97,26.87,26.91,223000.0,26.92,26.97,26.87,26.91,223000.0
2008-09-25 11:15:00,26.88,26.88,26.69,26.71,310000.0,26.88,26.88,26.69,26.71,310000.0
2008-09-25 11:20:00,26.68,26.88,26.68,26.86,127000.0,26.68,26.88,26.68,26.86,127000.0
2008-09-25 11:25:00,26.82,26.93,26.75,26.93,147000.0,26.82,26.93,26.75,26.93,147000.0
2008-09-25 11:30:00,26.88,26.94,26.78,26.81,221000.0,26.88,26.94,26.78,26.81,221000.0
2008-09-25 11:35:00,26.79,26.8,26.7,26.78,144000.0,26.79,26.8,26.7,26.78,144000.0
2008-09-25 11:40:00,26.78,27.0,26.77,26.97,212000.0,26.78,27.0,26.77,26.97,212000.0
2008-09-25 11:45:00,26.97,27.0,26.87,26.93,141000.0,26.97,27.0,26.87,26.93,141000.0
2008-09-25 11:50:00,26.9,26.98,26.85,26.91,200000.0,26.9,26.98,26.85,26.91,200000.0
2008-09-25 11:55:00,26.91,26.94,26.8,26.84,254000.0,26.91,26.94,26.8,26.84,254000.0
2008-09-25 12:00:00,26.84,26.92,26.8,26.86,128000.0,26.84,26.92,26.8,26.86,128000.0
2008-09-25 12:05:00,26.86,26.86,26.8,26.81,61000.0,26.86,26.86,26.8,26.81,61000.0
2008-09-25 12:10:00,26.82,26.92,26.8,26.91,187000.0,26.82,26.92,26.8,26.91,187000.0
2008-09-25 12:15:00,26.97,27.02,26.92,27.01,157000.0,26.97,27.02,26.92,27.01,157000.0
2008-09-25 12:20:00,27.01,27.02,26.93,27.02,115000.0,27.01,27.02,26.93,27.02,115000.0
2008-09-25 12:25:00,27.01,27.15,26.97,27.11,387000.0,27.01,27.15,26.97,27.11,387000.0
2008-09-25 12:30:00,27.14,27.2,27.12,27.18,222000.0,27.14,27.2,27.12,27.18,222000.0
2008-09-25 12:35:00,27.18,27.42,27.18,27.4,555000.0,27.18,27.42,27.18,27.4,555000.0
2008-09-25 12:40:00,27.4,27.47,27.38,27.46,252000.0,27.4,27.47,27.38,27.46,252000.0
2008-09-25 12:45:00,27.47,27.47,27.34,27.45,171000.0,27.47,27.47,27.34,27.45,171000.0
2008-09-25 12:50:00,27.45,27.75,27.45,27.66,570000.0,27.45,27.75,27.45,27.66,570000.0
2008-09-25 12:55:00,27.65,27.89,27.64,27.81,581000.0,27.65,27.89,27.64,27.81,581000.0
2008-09-25 13:00:00,27.82,27.97,27.79,27.85,410000.0,27.82,27.97,27.79,27.85,410000.0
2008-09-25 13:05:00,27.84,27.85,27.65,27.75,454000.0,27.84,27.85,27.65,27.75,454000.0
2008-09-25 13:10:00,27.72,27.78,27.56,27.63,250000.0,27.72,27.78,27.56,27.63,250000.0
2008-09-25 13:15:00,27.59,27.7,27.57,27.7,139000.0,27.59,27.7,27.57,27.7,139000.0
2008-09-25 13:20:00,27.7,27.75,27.62,27.66,138000.0,27.7,27.75,27.62,27.66,138000.0
2008-09-25 13:25:00,27.66,27.72,27.55,27.67,247000.0,27.66,27.72,27.55,27.67,247000.0
2008-09-25 13:30:00,27.67,27.75,27.62,27.74,186000.0,27.67,27.75,27.62,27.74,186000.0
2008-09-25 13:35:00,27.74,27.88,27.7,27.83,286000.0,27.74,27.88,27.7,27.83,286000.0
2008-09-25 13:40:00,27.83,27.83,27.6,27.66,217000.0,27.83,27.83,27.6,27.66,217000.0
2008-09-25 13:45:00,27.65,27.71,27.61,27.61,142000.0,27.65,27.71,27.61,27.61,142000.0
2008-09-25 13:50:00,27.65,27.65,27.41,27.48,339000.0,27.65,27.65,27.41,27.48,339000.0
2008-09-25 13:55:00,27.47,27.54,27.35,27.52,265000.0,27.47,27.54,27.35,27.52,265000.0
2008-09-25 14:00:00,27.55,27.59,27.4,27.47,253000.0,27.55,27.59,27.4,27.47,253000.0
2008-09-25 14:05:00,27.47,27.58,27.41,27.54,91000.0,27.47,27.58,27.41,27.54,91000.0
2008-09-25 14:10:00,27.56,27.57,27.44,27.45,197000.0,27.56,27.57,27.44,27.45,197000.0
2008-09-25 14:15:00,27.46,27.49,27.3,27.34,294000.0,27.46,27.49,27.3,27.34,294000.0
2008-09-25 14:20:00,27.34,27.44,27.25,27.3,161000.0,27.34,27.44,27.25,27.3,161000.0
2008-09-25 14:25:00,27.26,27.34,27.02,27.26,391000.0,27.26,27.34,27.02,27.26,391000.0
2008-09-25 14:30:00,27.3,27.49,27.3,27.47,147000.0,27.3,27.49,27.3,27.47,147000.0
2008-09-25 14:35:00,27.44,27.6,27.41,27.59,243000.0,27.44,27.6,27.41,27.59,243000.0
2008-09-25 14:40:00,27.59,27.59,27.48,27.52,153000.0,27.59,27.59,27.48,27.52,153000.0
2008-09-25 14:45:00,27.52,27.55,27.31,27.35,216000.0,27.52,27.55,27.31,27.35,216000.0
2008-09-25 14:50:00,27.32,27.39,27.27,27.33,148000.0,27.32,27.39,27.27,27.33,148000.0
2008-09-25 14:55:00,27.31,27.55,27.27,27.48,167000.0,27.31,27.55,27.27,27.48,167000.0
2008-09-25 15:00:00,27.44,27.57,27.42,27.52,175000.0,27.44,27.57,27.42,27.52,175000.0
2008-09-25 15:05:00,27.53,27.65,27.52,27.62,198000.0,27.53,27.65,27.52,27.62,198000.0
2008-09-25 15:10:00,27.6,27.69,27.55,27.55,235000.0,27.6,27.69,27.55,27.55,235000.0
2008-09-25 15:15:00,27.55,27.8,27.53,27.78,204000.0,27.55,27.8,27.53,27.78,204000.0
2008-09-25 15:20:00,27.77,27.83,27.63,27.75,287000.0,27.77,27.83,27.63,27.75,287000.0
2008-09-25 15:25:00,27.76,27.77,27.62,27.7,223000.0,27.76,27.77,27.62,27.7,223000.0
2008-09-25 15:30:00,27.72,27.8,27.56,27.57,223000.0,27.72,27.8,27.56,27.57,223000.0
2008-09-25 15:35:00,27.56,27.72,27.53,27.68,199000.0,27.56,27.72,27.53,27.68,199000.0
2008-09-25 15:40:00,27.67,27.67,27.52,27.53,252000.0,27.67,27.67,27.52,27.53,252000.0
2008-09-25 15:45:00,27.55,27.57,27.4,27.47,459000.0,27.55,27.57,27.4,27.47,459000.0
2008-09-25 15:50:00,27.47,27.8,27.46,27.69,908000.0,27.47,27.8,27.46,27.69,908000.0
2008-09-25 15:55:00,27.66,27.83,27.55,27.55,908000.0,27.66,27.83,27.55,27.55,908000.0
2008-09-26 09:30:00,26.6,26.74,26.2,26.41,912000.0,26.6,26.74,26.2,26.41,912000.0
2008-09-26 09:35:00,26.41,26.5,26.35,26.35,710000.0,26.41,26.5,26.35,26.35,710000.0
2008-09-26 09:40:00,26.35,26.44,26.21,26.3,632000.0,26.35,26.44,26.21,26.3,632000.0
2008-09-26 09:45:00,26.27,26.3,26.11,26.22,567000.0,26.27,26.3,26.11,26.22,567000.0
2008-09-26 09:50:00,26.21,26.3,26.15,26.22,404000.0,26.21,26.3,26.15,26.22,404000.0
2008-09-26 09:55:00,26.25,26.43,26.17,26.36,589000.0,26.25,26.43,26.17,26.36,589000.0
2008-09-26 10:00:00,26.36,26.6,26.36,26.49,443000.0,26.36,26.6,26.36,26.49,443000.0
2008-09-26 10:05:00,26.51,26.51,26.31,26.34,446000.0,26.51,26.51,26.31,26.34,446000.0
2008-09-26 10:10:00,26.35,26.41,26.27,26.38,302000.0,26.35,26.41,26.27,26.38,302000.0
2008-09-26 10:15:00,26.36,26.44,26.35,26.37,229000.0,26.36,26.44,26.35,26.37,229000.0
2008-09-26 10:20:00,26.39,26.53,26.38,26.42,283000.0,26.39,26.53,26.38,26.42,283000.0
2008-09-26 10:25:00,26.42,26.42,26.3,26.34,299000.0,26.42,26.42,26.3,26.34,299000.0
2008-09-26 10:30:00,26.33,26.36,26.25,26.31,182000.0,26.33,26.36,26.25,26.31,182000.0
2008-09-26 10:35:00,26.33,26.33,26.12,26.29,385000.0,26.33,26.33,26.12,26.29,385000.0
2008-09-26 10:40:00,26.29,26.38,26.15,26.15,217000.0,26.29,26.38,26.15,26.15,217000.0
2008-09-26 10:45:00,26.17,26.29,26.12,26.2,177000.0,26.17,26.29,26.12,26.2,177000.0
2008-09-26 10:50:00,26.2,26.35,26.16,26.34,210000.0,26.2,26.35,26.16,26.34,210000.0
2008-09-26 10:55:00,26.33,26.59,26.3,26.43,415000.0,26.33,26.59,26.3,26.43,415000.0
2008-09-26 11:00:00,26.44,26.46,26.34,26.38,99000.0,26.44,26.46,26.34,26.38,99000.0
2008-09-26 11:05:00,26.4,26.49,26.35,26.39,133000.0,26.4,26.49,26.35,26.39,133000.0
2008-09-26 11:10:00,26.4,26.44,26.2,26.22,159000.0,26.4,26.44,26.2,26.22,159000.0
2008-09-26 11:15:00,26.26,26.34,26.14,26.27,372000.0,26.26,26.34,26.14,26.27,372000.0
2008-09-26 11:20:00,26.26,26.26,25.73,25.96,914000.0,26.26,26.26,25.73,25.96,914000.0
2008-09-26 11:25:00,25.98,26.09,25.93,26.06,190000.0,25.98,26.09,25.93,26.06,190000.0
2008-09-26 11:30:00,26.07,26.19,26.02,26.13,160000.0,26.07,26.19,26.02,26.13,160000.0
2008-09-26 11:35:00,26.13,26.24,26.01,26.02,217000.0,26.13,26.24,26.01,26.02,217000.0
2008-09-26 11:40:00,26.04,26.1,26.01,26.04,66000.0,26.04,26.1,26.01,26.04,66000.0
2008-09-26 11:45:00,26.06,26.08,26.03,26.06,67000.0,26.06,26.08,26.03,26.06,67000.0
2008-09-26 11:50:00,26.05,26.05,25.9,25.98,239000.0,26.05,26.05,25.9,25.98,239000.0
2008-09-26 11:55:00,25.98,26.04,25.87,25.97,225000.0,25.98,26.04,25.87,25.97,225000.0
2008-09-26 12:00:00,25.96,25.98,25.86,25.87,191000.0,25.96,25.98,25.86,25.87,191000.0
2008-09-26 12:05:00,25.86,26.0,25.86,25.88,171000.0,25.86,26.0,25.86,25.88,171000.0
2008-09-26 12:10:00,25.91,25.93,25.82,25.82,168000.0,25.91,25.93,25.82,25.82,168000.0
2008-09-26 12:15:00,25.81,25.83,25.73,25.75,149000.0,25.81,25.83,25.73,25.75,149000.0
2008-09-26 12:20:00,25.73,25.84,25.7,25.72,258000.0,25.73,25.84,25.7,25.72,258000.0
2008-09-26 12:25:00,25.75,25.78,25.66,25.69,293000.0,25.75,25.78,25.66,25.69,293000.0
2008-09-26 12:30:00,25.71,25.85,25.68,25.81,324000.0,25.71,25.85,25.68,25.81,324000.0
2008-09-26 12:35:00,25.82,25.82,25.56,25.59,347000.0,25.82,25.82,25.56,25.59,347000.0
2008-09-26 12:40:00,25.59,25.7,25.59,25.62,255000.0,25.59,25.7,25.59,25.62,255000.0
2008-09-26 12:45:00,25.65,25.77,25.59,25.7,317000.0,25.65,25.77,25.59,25.7,317000.0
2008-09-26 12:50:00,25.68,25.88,25.68,25.83,280000.0,25.68,25.88,25.68,25.83,280000.0
2008-09-26 12:55:00,25.84,25.9,25.79,25.9,171000.0,25.84,25.9,25.79,25.9,171000.0
2008-09-26 13:00:00,25.91,26.0,25.9,26.0,191000.0,25.91,26.0,25.9,26.0,191000.0
2008-09-26 13:05:00,26.04,26.04,25.95,26.04,160000.0,26.04,26.04,25.95,26.04,160000.0
2008-09-26 13:10:00,26.01,26.28,26.01,26.23,434000.0,26.01,26.28,26.01,26.23,434000.0
2008-09-26 13:15:00,26.23,26.25,26.08,26.08,405000.0,26.23,26.25,26.08,26.08,405000.0
2008-09-26 13:20:00,26.12,26.39,26.1,26.32,377000.0,26.12,26.39,26.1,26.32,377000.0
2008-09-26 13:25:00,26.32,26.34,26.15,26.2,218000.0,26.32,26.34,26.15,26.2,218000.0
2008-09-26 13:30:00,26.23,26.24,26.01,26.07,277000.0,26.23,26.24,26.01,26.07,277000.0
2008-09-26 13:35:00,26.09,26.13,26.05,26.05,109000.0,26.09,26.13,26.05,26.05,109000.0
2008-09-26 13:40:00,26.08,26.17,26.01,26.09,323000.0,26.08,26.17,26.01,26.09,323000.0
2008-09-26 13:45:00,26.08,26.17,26.01,26.02,225000.0,26.08,26.17,26.01,26.02,225000.0
2008-09-26 13:50:00,26.04,26.05,25.88,25.88,465000.0,26.04,26.05,25.88,25.88,465000.0
2008-09-26 13:55:00,25.88,26.07,25.83,25.95,388000.0,25.88,26.07,25.83,25.95,388000.0
2008-09-26 14:00:00,25.94,25.94,25.8,25.81,171000.0,25.94,25.94,25.8,25.81,171000.0
2008-09-26 14:05:00,25.8,25.86,25.71,25.75,230000.0,25.8,25.86,25.71,25.75,230000.0
2008-09-26 14:10:00,25.7,25.91,25.7,25.86,205000.0,25.7,25.91,25.7,25.86,205000.0
2008-09-26 14:15:00,25.89,25.95,25.8,25.91,238000.0,25.89,25.95,25.8,25.91,238000.0
2008-09-26 14:20:00,25.92,25.94,25.78,25.78,185000.0,25.92,25.94,25.78,25.78,185000.0
2008-09-26 14:25:00,25.76,25.79,25.68,25.72,196000.0,25.76,25.79,25.68,25.72,196000.0
2008-09-26 14:30:00,25.72,25.79,25.69,25.69,169000.0,25.72,25.79,25.69,25.69,169000.0
2008-09-26 14:35:00,25.73,25.94,25.7,25.91,171000.0,25.73,25.94,25.7,25.91,171000.0
2008-09-26 14:40:00,25.91,25.92,25.83,25.88,65000.0,25.91,25.92,25.83,25.88,65000.0
2008-09-26 14:45:00,25.89,26.0,25.81,25.9,180000.0,25.89,26.0,25.81,25.9,180000.0
2008-09-26 14:50:00,25.9,25.93,25.83,25.83,128000.0,25.9,25.93,25.83,25.83,128000.0
2008-09-26 14:55:00,25.83,25.9,25.8,25.84,171000.0,25.83,25.9,25.8,25.84,171000.0
2008-09-26 15:00:00,25.83,25.84,25.65,25.65,220000.0,25.83,25.84,25.65,25.65,220000.0
2008-09-26 15:05:00,25.67,25.74,25.46,25.54,601000.0,25.67,25.74,25.46,25.54,601000.0
2008-09-26 15:10:00,25.57,25.77,25.55,25.77,221000.0,25.57,25.77,25.55,25.77,221000.0
2008-09-26 15:15:00,25.77,25.77,25.67,25.67,128000.0,25.77,25.77,25.67,25.67,128000.0
2008-09-26 15:20:00,25.7,26.08,25.67,26.01,419000.0,25.7,26.08,25.67,26.01,419000.0
2008-09-26 15:25:00,26.05,26.13,25.89,26.01,383000.0,26.05,26.13,25.89,26.01,383000.0
2008-09-26 15:30:00,25.98,26.05,25.9,25.95,203000.0,25.98,26.05,25.9,25.95,203000.0
2008-09-26 15:35:00,25.99,26.04,25.95,25.96,168000.0,25.99,26.04,25.95,25.96,168000.0
2008-09-26 15:40:00,25.98,26.15,25.94,26.14,378000.0,25.98,26.15,25.94,26.14,378000.0
2008-09-26 15:45:00,26.15,26.2,26.03,26.08,332000.0,26.15,26.2,26.03,26.08,332000.0
2008-09-26 15:50:00,26.08,26.12,26.03,26.05,263000.0,26.08,26.12,26.03,26.05,263000.0
2008-09-26 15:55:00,26.06,26.16,26.05,26.09,617000.0,26.06,26.16,26.05,26.09,617000.0
2008-09-29 09:30:00,25.01,25.24,24.88,24.88,629000.0,25.01,25.24,24.88,24.88,629000.0
2008-09-29 09:35:00,24.88,24.89,24.54,24.68,598000.0,24.88,24.89,24.54,24.68,598000.0
2008-09-29 09:40:00,24.61,24.61,24.33,24.47,479000.0,24.61,24.61,24.33,24.47,479000.0
2008-09-29 09:45:00,24.45,24.49,24.05,24.19,585000.0,24.45,24.49,24.05,24.19,585000.0
2008-09-29 09:50:00,24.25,24.35,23.96,24.01,525000.0,24.25,24.35,23.96,24.01,525000.0
2008-09-29 09:55:00,24.05,24.33,23.97,24.33,489000.0,24.05,24.33,23.97,24.33,489000.0
2008-09-29 10:00:00,24.3,24.48,24.02,24.03,548000.0,24.3,24.48,24.02,24.03,548000.0
2008-09-29 10:05:00,24.02,24.16,23.72,23.72,580000.0,24.02,24.16,23.72,23.72,580000.0
2008-09-29 10:10:00,23.73,24.1,23.66,23.9,457000.0,23.73,24.1,23.66,23.9,457000.0
2008-09-29 10:15:00,23.84,24.1,23.59,23.76,796000.0,23.84,24.1,23.59,23.76,796000.0
2008-09-29 10:20:00,23.73,23.97,23.69,23.95,263000.0,23.73,23.97,23.69,23.95,263000.0
2008-09-29 10:25:00,23.97,24.06,23.9,23.97,289000.0,23.97,24.06,23.9,23.97,289000.0
2008-09-29 10:30:00,23.92,23.97,23.82,23.94,157000.0,23.92,23.97,23.82,23.94,157000.0
2008-09-29 10:35:00,23.92,24.15,23.9,24.11,241000.0,23.92,24.15,23.9,24.11,241000.0
2008-09-29 10:40:00,24.1,24.1,23.8,23.84,199000.0,24.1,24.1,23.8,23.84,199000.0
2008-09-29 10:45:00,23.82,24.25,23.82,24.25,338000.0,23.82,24.25,23.82,24.25,338000.0
2008-09-29 10:50:00,24.26,24.3,24.1,24.11,230000.0,24.26,24.3,24.1,24.11,230000.0
2008-09-29 10:55:00,24.17,24.19,24.03,24.13,117000.0,24.17,24.19,24.03,24.13,117000.0
2008-09-29 11:00:00,24.18,24.2,24.05,24.08,298000.0,24.18,24.2,24.05,24.08,298000.0
2008-09-29 11:05:00,24.09,24.3,23.96,24.24,196000.0,24.09,24.3,23.96,24.24,196000.0
2008-09-29 11:10:00,24.25,24.25,24.02,24.17,229000.0,24.25,24.25,24.02,24.17,229000.0
2008-09-29 11:15:00,24.17,24.3,24.13,24.19,252000.0,24.17,24.3,24.13,24.19,252000.0
2008-09-29 11:20:00,24.19,24.29,24.1,24.11,178000.0,24.19,24.29,24.1,24.11,178000.0
2008-09-29 11:25:00,24.12,24.17,23.9,23.91,210000.0,24.12,24.17,23.9,23.91,210000.0
2008-09-29 11:30:00,23.93,23.94,23.66,23.66,405000.0,23.93,23.94,23.66,23.66,405000.0
2008-09-29 11:35:00,23.66,23.84,23.65,23.71,317000.0,23.66,23.84,23.65,23.71,317000.0
2008-09-29 11:40:00,23.7,23.71,23.57,23.7,360000.0,23.7,23.71,23.57,23.7,360000.0
2008-09-29 11:45:00,23.7,23.7,23.5,23.65,502000.0,23.7,23.7,23.5,23.65,502000.0
2008-09-29 11:50:00,23.65,23.73,23.54,23.69,233000.0,23.65,23.73,23.54,23.69,233000.0
2008-09-29 11:55:00,23.73,23.78,23.64,23.66,197000.0,23.73,23.78,23.64,23.66,197000.0
2008-09-29 12:00:00,23.65,23.73,23.51,23.6,172000.0,23.65,23.73,23.51,23.6,172000.0
2008-09-29 12:05:00,23.57,23.67,23.57,23.63,90000.0,23.57,23.67,23.57,23.63,90000.0
2008-09-29 12:10:00,23.63,23.67,23.5,23.58,189000.0,23.63,23.67,23.5,23.58,189000.0
2008-09-29 12:15:00,23.55,23.57,23.36,23.53,605000.0,23.55,23.57,23.36,23.53,605000.0
2008-09-29 12:20:00,23.53,23.55,23.44,23.52,294000.0,23.53,23.55,23.44,23.52,294000.0
2008-09-29 12:25:00,23.52,23.67,23.47,23.61,291000.0,23.52,23.67,23.47,23.61,291000.0
2008-09-29 12:30:00,23.6,23.68,23.27,23.5,287000.0,23.6,23.68,23.27,23.5,287000.0
2008-09-29 12:35:00,23.48,23.65,23.48,23.62,187000.0,23.48,23.65,23.48,23.62,187000.0
2008-09-29 12:40:00,23.65,24.0,23.62,23.96,523000.0,23.65,24.0,23.62,23.96,523000.0
2008-09-29 12:45:00,23.92,24.05,23.76,23.85,344000.0,23.92,24.05,23.76,23.85,344000.0
2008-09-29 12:50:00,23.86,23.97,23.81,23.95,109000.0,23.86,23.97,23.81,23.95,109000.0
2008-09-29 12:55:00,23.92,23.95,23.8,23.9,95000.0,23.92,23.95,23.8,23.9,95000.0
2008-09-29 13:00:00,23.89,23.94,23.83,23.83,67000.0,23.89,23.94,23.83,23.83,67000.0
2008-09-29 13:05:00,23.83,23.83,23.54,23.65,199000.0,23.83,23.83,23.54,23.65,199000.0
2008-09-29 13:10:00,23.6,23.78,23.6,23.78,86000.0,23.6,23.78,23.6,23.78,86000.0
2008-09-29 13:15:00,23.83,23.88,23.76,23.85,61000.0,23.83,23.88,23.76,23.85,61000.0
2008-09-29 13:20:00,23.88,23.9,23.76,23.89,61000.0,23.88,23.9,23.76,23.89,61000.0
2008-09-29 13:25:00,23.86,24.02,23.86,24.01,335000.0,23.86,24.02,23.86,24.01,335000.0
2008-09-29 13:30:00,23.97,24.17,23.94,24.1,620000.0,23.97,24.17,23.94,24.1,620000.0
2008-09-29 13:35:00,24.1,24.15,23.9,24.05,719000.0,24.1,24.15,23.9,24.05,719000.0
2008-09-29 13:40:00,24.1,24.1,23.3,23.3,519000.0,24.1,24.1,23.3,23.3,519000.0
2008-09-29 13:45:00,23.3,23.4,23.02,23.23,1130000.0,23.3,23.4,23.02,23.23,1130000.0
2008-09-29 13:50:00,23.2,23.86,23.0,23.84,1225000.0,23.2,23.86,23.0,23.84,1225000.0
2008-09-29 13:55:00,23.77,23.82,23.24,23.41,322000.0,23.77,23.82,23.24,23.41,322000.0
2008-09-29 14:00:00,23.45,23.5,23.2,23.22,506000.0,23.45,23.5,23.2,23.22,506000.0
2008-09-29 14:05:00,23.22,23.5,23.05,23.06,995000.0,23.22,23.5,23.05,23.06,995000.0
2008-09-29 14:10:00,23.09,23.09,22.7,22.87,922000.0,23.09,23.09,22.7,22.87,922000.0
2008-09-29 14:15:00,22.9,23.1,22.9,23.06,652000.0,22.9,23.1,22.9,23.06,652000.0
2008-09-29 14:20:00,23.06,23.29,23.01,23.15,700000.0,23.06,23.29,23.01,23.15,700000.0
2008-09-29 14:25:00,23.13,23.2,22.8,22.99,623000.0,23.13,23.2,22.8,22.99,623000.0
2008-09-29 14:30:00,23.03,23.03,22.77,22.91,425000.0,23.03,23.03,22.77,22.91,425000.0
2008-09-29 14:35:00,22.93,23.07,22.9,23.0,361000.0,22.93,23.07,22.9,23.0,361000.0
2008-09-29 14:40:00,22.95,23.1,22.95,22.99,254000.0,22.95,23.1,22.95,22.99,254000.0
2008-09-29 14:45:00,22.95,23.06,22.95,22.95,263000.0,22.95,23.06,22.95,22.95,263000.0
2008-09-29 14:50:00,22.96,23.15,22.92,23.0,353000.0,22.96,23.15,22.92,23.0,353000.0
2008-09-29 14:55:00,23.01,23.01,22.85,22.94,361000.0,23.01,23.01,22.85,22.94,361000.0
2008-09-29 15:00:00,22.91,23.25,22.91,23.21,788000.0,22.91,23.25,22.91,23.21,788000.0
2008-09-29 15:05:00,23.2,23.24,23.17,23.2,548000.0,23.2,23.24,23.17,23.2,548000.0
2008-09-29 15:10:00,23.2,23.25,23.01,23.04,293000.0,23.2,23.25,23.01,23.04,293000.0
2008-09-29 15:15:00,23.03,23.07,22.9,22.94,497000.0,23.03,23.07,22.9,22.94,497000.0
2008-09-29 15:20:00,22.95,22.96,22.83,22.86,554000.0,22.95,22.96,22.83,22.86,554000.0
2008-09-29 15:25:00,22.87,23.0,22.8,23.0,628000.0,22.87,23.0,22.8,23.0,628000.0
2008-09-29 15:30:00,22.92,23.22,22.92,23.16,992000.0,22.92,23.22,22.92,23.16,992000.0
2008-09-29 15:35:00,23.2,23.38,23.09,23.34,908000.0,23.2,23.38,23.09,23.34,908000.0
2008-09-29 15:40:00,23.34,23.5,23.25,23.49,322000.0,23.34,23.5,23.25,23.49,322000.0
2008-09-29 15:45:00,23.5,23.5,23.32,23.47,412000.0,23.5,23.5,23.32,23.47,412000.0
2008-09-29 15:50:00,23.46,23.46,23.34,23.38,434000.0,23.46,23.46,23.34,23.38,434000.0
2008-09-29 15:55:00,23.39,23.45,23.08,23.2,569000.0,23.39,23.45,23.08,23.2,569000.0
2008-09-30 09:30:00,23.61,24.1,23.6,23.92,1022000.0,23.61,24.1,23.6,23.92,1022000.0
2008-09-30 09:35:00,23.95,24.5,23.95,24.07,1449000.0,23.95,24.5,23.95,24.07,1449000.0
2008-09-30 09:40:00,24.07,24.22,23.96,24.0,529000.0,24.07,24.22,23.96,24.0,529000.0
2008-09-30 09:45:00,24.02,24.03,23.58,23.64,664000.0,24.02,24.03,23.58,23.64,664000.0
2008-09-30 09:50:00,23.64,23.9,23.59,23.72,466000.0,23.64,23.9,23.59,23.72,466000.0
2008-09-30 09:55:00,23.76,23.98,23.65,23.95,441000.0,23.76,23.98,23.65,23.95,441000.0
2008-09-30 10:00:00,23.97,24.15,23.87,24.09,690000.0,23.97,24.15,23.87,24.09,690000.0
2008-09-30 10:05:00,24.09,24.17,23.96,23.98,460000.0,24.09,24.17,23.96,23.98,460000.0
2008-09-30 10:10:00,24.05,24.42,23.98,24.42,466000.0,24.05,24.42,23.98,24.42,466000.0
2008-09-30 10:15:00,24.38,24.5,24.29,24.5,581000.0,24.38,24.5,24.29,24.5,581000.0
2008-09-30 10:20:00,24.5,24.59,24.4,24.55,594000.0,24.5,24.59,24.4,24.55,594000.0
2008-09-30 10:25:00,24.58,24.64,24.53,24.62,604000.0,24.58,24.64,24.53,24.62,604000.0
2008-09-30 10:30:00,24.62,24.92,24.61,24.87,705000.0,24.62,24.92,24.61,24.87,705000.0
2008-09-30 10:35:00,24.87,24.87,24.7,24.76,245000.0,24.87,24.87,24.7,24.76,245000.0
2008-09-30 10:40:00,24.78,24.8,24.57,24.75,363000.0,24.78,24.8,24.57,24.75,363000.0
2008-09-30 10:45:00,24.77,24.97,24.75,24.87,336000.0,24.77,24.97,24.75,24.87,336000.0
2008-09-30 10:50:00,24.84,24.87,24.7,24.75,331000.0,24.84,24.87,24.7,24.75,331000.0
2008-09-30 10:55:00,24.73,24.77,24.66,24.71,270000.0,24.73,24.77,24.66,24.71,270000.0
2008-09-30 11:00:00,24.72,24.75,24.59,24.62,217000.0,24.72,24.75,24.59,24.62,217000.0
2008-09-30 11:05:00,24.61,24.78,24.58,24.77,244000.0,24.61,24.78,24.58,24.77,244000.0
2008-09-30 11:10:00,24.76,24.79,24.71,24.79,198000.0,24.76,24.79,24.71,24.79,198000.0
2008-09-30 11:15:00,24.79,24.83,24.68,24.8,212000.0,24.79,24.83,24.68,24.8,212000.0
2008-09-30 11:20:00,24.77,24.77,24.6,24.63,173000.0,24.77,24.77,24.6,24.63,173000.0
2008-09-30 11:25:00,24.66,24.78,24.62,24.74,166000.0,24.66,24.78,24.62,24.74,166000.0
2008-09-30 11:30:00,24.74,24.99,24.7,24.98,345000.0,24.74,24.99,24.7,24.98,345000.0
2008-09-30 11:35:00,24.95,24.98,24.87,24.9,206000.0,24.95,24.98,24.87,24.9,206000.0
2008-09-30 11:40:00,24.94,24.97,24.85,24.85,135000.0,24.94,24.97,24.85,24.85,135000.0
2008-09-30 11:45:00,24.89,24.99,24.87,24.99,156000.0,24.89,24.99,24.87,24.99,156000.0
2008-09-30 11:50:00,24.98,24.99,24.89,24.92,146000.0,24.98,24.99,24.89,24.92,146000.0
2008-09-30 11:55:00,24.91,24.99,24.88,24.93,294000.0,24.91,24.99,24.88,24.93,294000.0
2008-09-30 12:00:00,24.95,24.98,24.76,24.83,319000.0,24.95,24.98,24.76,24.83,319000.0
2008-09-30 12:05:00,24.83,24.9,24.79,24.87,167000.0,24.83,24.9,24.79,24.87,167000.0
2008-09-30 12:10:00,24.86,24.89,24.75,24.75,225000.0,24.86,24.89,24.75,24.75,225000.0
2008-09-30 12:15:00,24.75,24.75,24.66,24.71,154000.0,24.75,24.75,24.66,24.71,154000.0
2008-09-30 12:20:00,24.74,24.8,24.64,24.64,147000.0,24.74,24.8,24.64,24.64,147000.0
2008-09-30 12:25:00,24.65,24.75,24.65,24.74,70000.0,24.65,24.75,24.65,24.74,70000.0
2008-09-30 12:30:00,24.76,24.84,24.72,24.8,77000.0,24.76,24.84,24.72,24.8,77000.0
2008-09-30 12:35:00,24.82,24.89,24.76,24.89,84000.0,24.82,24.89,24.76,24.89,84000.0
2008-09-30 12:40:00,24.88,24.92,24.86,24.89,178000.0,24.88,24.92,24.86,24.89,178000.0
2008-09-30 12:45:00,24.87,24.97,24.85,24.91,145000.0,24.87,24.97,24.85,24.91,145000.0
2008-09-30 12:50:00,24.91,24.95,24.88,24.93,85000.0,24.91,24.95,24.88,24.93,85000.0
2008-09-30 12:55:00,24.95,24.95,24.87,24.9,128000.0,24.95,24.95,24.87,24.9,128000.0
2008-09-30 13:00:00,24.91,24.91,24.8,24.81,198000.0,24.91,24.91,24.8,24.81,198000.0
2008-09-30 13:05:00,24.83,24.87,24.8,24.81,131000.0,24.83,24.87,24.8,24.81,131000.0
2008-09-30 13:10:00,24.83,24.9,24.75,24.87,174000.0,24.83,24.9,24.75,24.87,174000.0
2008-09-30 13:15:00,24.89,24.95,24.82,24.87,169000.0,24.89,24.95,24.82,24.87,169000.0
2008-09-30 13:20:00,24.84,24.91,24.81,24.9,144000.0,24.84,24.91,24.81,24.9,144000.0
2008-09-30 13:25:00,24.9,24.95,24.9,24.9,139000.0,24.9,24.95,24.9,24.9,139000.0
2008-09-30 13:30:00,24.9,25.1,24.88,24.96,625000.0,24.9,25.1,24.88,24.96,625000.0
2008-09-30 13:35:00,24.95,25.04,24.91,24.91,208000.0,24.95,25.04,24.91,24.91,208000.0
2008-09-30 13:40:00,24.9,24.94,24.77,24.86,219000.0,24.9,24.94,24.77,24.86,219000.0
2008-09-30 13:45:00,24.86,24.89,24.8,24.89,77000.0,24.86,24.89,24.8,24.89,77000.0
2008-09-30 13:50:00,24.87,24.96,24.8,24.91,141000.0,24.87,24.96,24.8,24.91,141000.0
2008-09-30 13:55:00,24.93,24.96,24.81,24.84,113000.0,24.93,24.96,24.81,24.84,113000.0
2008-09-30 14:00:00,24.85,24.86,24.78,24.83,201000.0,24.85,24.86,24.78,24.83,201000.0
2008-09-30 14:05:00,24.84,25.0,24.84,24.91,119000.0,24.84,25.0,24.84,24.91,119000.0
2008-09-30 14:10:00,24.91,25.0,24.9,24.9,125000.0,24.91,25.0,24.9,24.9,125000.0
2008-09-30 14:15:00,24.91,24.94,24.88,24.93,103000.0,24.91,24.94,24.88,24.93,103000.0
2008-09-30 14:20:00,24.93,25.04,24.9,25.04,97000.0,24.93,25.04,24.9,25.04,97000.0
2008-09-30 14:25:00,25.05,25.06,24.99,25.04,204000.0,25.05,25.06,24.99,25.04,204000.0
2008-09-30 14:30:00,25.04,25.1,24.96,24.97,207000.0,25.04,25.1,24.96,24.97,207000.0
2008-09-30 14:35:00,24.99,24.99,24.8,24.82,436000.0,24.99,24.99,24.8,24.82,436000.0
2008-09-30 14:40:00,24.8,24.86,24.76,24.82,250000.0,24.8,24.86,24.76,24.82,250000.0
2008-09-30 14:45:00,24.84,24.85,24.75,24.85,145000.0,24.84,24.85,24.75,24.85,145000.0
2008-09-30 14:50:00,24.85,24.88,24.83,24.85,48000.0,24.85,24.88,24.83,24.85,48000.0
2008-09-30 14:55:00,24.85,24.92,24.77,24.8,190000.0,24.85,24.92,24.77,24.8,190000.0
2008-09-30 15:00:00,24.79,24.95,24.77,24.94,194000.0,24.79,24.95,24.77,24.94,194000.0
2008-09-30 15:05:00,24.93,24.99,24.84,24.89,291000.0,24.93,24.99,24.84,24.89,291000.0
2008-09-30 15:10:00,24.89,24.9,24.69,24.71,362000.0,24.89,24.9,24.69,24.71,362000.0
2008-09-30 15:15:00,24.71,24.8,24.67,24.72,260000.0,24.71,24.8,24.67,24.72,260000.0
2008-09-30 15:20:00,24.77,24.92,24.72,24.87,264000.0,24.77,24.92,24.72,24.87,264000.0
2008-09-30 15:25:00,24.87,24.95,24.76,24.91,206000.0,24.87,24.95,24.76,24.91,206000.0
2008-09-30 15:30:00,24.91,24.91,24.77,24.77,263000.0,24.91,24.91,24.77,24.77,263000.0
2008-09-30 15:35:00,24.79,24.85,24.74,24.8,267000.0,24.79,24.85,24.74,24.8,267000.0
2008-09-30 15:40:00,24.79,24.95,24.79,24.94,198000.0,24.79,24.95,24.79,24.94,198000.0
2008-09-30 15:45:00,24.92,25.1,24.89,24.97,489000.0,24.92,25.1,24.89,24.97,489000.0
2008-09-30 15:50:00,24.97,25.0,24.8,24.85,664000.0,24.97,25.0,24.8,24.85,664000.0
2008-09-30 15:55:00,24.87,25.08,24.5,24.82,1162000.0,24.87,25.08,24.5,24.82,1162000.0
2008-10-01 09:30:00,24.89,24.9,24.22,24.35,743000.0,24.89,24.9,24.22,24.35,743000.0
2008-10-01 09:35:00,24.31,24.74,24.25,24.63,493000.0,24.31,24.74,24.25,24.63,493000.0
2008-10-01 09:40:00,24.63,25.1,24.6,25.04,640000.0,24.63,25.1,24.6,25.04,640000.0
2008-10-01 09:45:00,25.04,25.25,24.92,24.98,569000.0,25.04,25.25,24.92,24.98,569000.0
2008-10-01 09:50:00,24.94,25.01,24.65,24.86,486000.0,24.94,25.01,24.65,24.86,486000.0
2008-10-01 09:55:00,24.85,25.01,24.76,24.79,155000.0,24.85,25.01,24.76,24.79,155000.0
2008-10-01 10:00:00,24.83,24.83,24.37,24.47,489000.0,24.83,24.83,24.37,24.47,489000.0
2008-10-01 10:05:00,24.42,24.48,24.16,24.16,486000.0,24.42,24.48,24.16,24.16,486000.0
2008-10-01 10:10:00,24.15,24.38,24.03,24.37,350000.0,24.15,24.38,24.03,24.37,350000.0
2008-10-01 10:15:00,24.37,24.4,24.23,24.37,206000.0,24.37,24.4,24.23,24.37,206000.0
2008-10-01 10:20:00,24.37,24.46,24.34,24.36,327000.0,24.37,24.46,24.34,24.36,327000.0
2008-10-01 10:25:00,24.39,24.42,24.3,24.34,150000.0,24.39,24.42,24.3,24.34,150000.0
2008-10-01 10:30:00,24.34,24.35,24.16,24.28,241000.0,24.34,24.35,24.16,24.28,241000.0
2008-10-01 10:35:00,24.31,24.44,24.24,24.31,242000.0,24.31,24.44,24.24,24.31,242000.0
2008-10-01 10:40:00,24.28,24.37,24.25,24.26,142000.0,24.28,24.37,24.25,24.26,142000.0
2008-10-01 10:45:00,24.23,24.24,24.04,24.04,124000.0,24.23,24.24,24.04,24.04,124000.0
2008-10-01 10:50:00,24.04,24.17,23.93,24.16,358000.0,24.04,24.17,23.93,24.16,358000.0
2008-10-01 10:55:00,24.12,24.15,23.9,23.93,203000.0,24.12,24.15,23.9,23.93,203000.0
2008-10-01 11:00:00,23.94,24.04,23.85,23.85,275000.0,23.94,24.04,23.85,23.85,275000.0
2008-10-01 11:05:00,23.86,23.95,23.83,23.88,231000.0,23.86,23.95,23.83,23.88,231000.0
2008-10-01 11:10:00,23.88,23.99,23.84,23.97,232000.0,23.88,23.99,23.84,23.97,232000.0
2008-10-01 11:15:00,23.97,24.05,23.89,24.04,154000.0,23.97,24.05,23.89,24.04,154000.0
2008-10-01 11:20:00,24.03,24.08,24.0,24.02,89000.0,24.03,24.08,24.0,24.02,89000.0
2008-10-01 11:25:00,24.05,24.17,24.01,24.05,267000.0,24.05,24.17,24.01,24.05,267000.0
2008-10-01 11:30:00,24.06,24.06,23.96,24.03,62000.0,24.06,24.06,23.96,24.03,62000.0
2008-10-01 11:35:00,24.01,24.2,24.01,24.18,109000.0,24.01,24.2,24.01,24.18,109000.0
2008-10-01 11:40:00,24.16,24.17,24.01,24.05,142000.0,24.16,24.17,24.01,24.05,142000.0
2008-10-01 11:45:00,24.03,24.1,23.94,24.08,182000.0,24.03,24.1,23.94,24.08,182000.0
2008-10-01 11:50:00,24.09,24.21,24.07,24.11,176000.0,24.09,24.21,24.07,24.11,176000.0
2008-10-01 11:55:00,24.11,24.22,24.06,24.18,140000.0,24.11,24.22,24.06,24.18,140000.0
2008-10-01 12:00:00,24.19,24.21,24.09,24.17,195000.0,24.19,24.21,24.09,24.17,195000.0
2008-10-01 12:05:00,24.17,24.23,24.12,24.22,122000.0,24.17,24.23,24.12,24.22,122000.0
2008-10-01 12:10:00,24.21,24.36,24.21,24.33,194000.0,24.21,24.36,24.21,24.33,194000.0
2008-10-01 12:15:00,24.35,24.55,24.35,24.4,488000.0,24.35,24.55,24.35,24.4,488000.0
2008-10-01 12:20:00,24.4,24.49,24.38,24.47,113000.0,24.4,24.49,24.38,24.47,113000.0
2008-10-01 12:25:00,24.46,24.5,24.32,24.38,155000.0,24.46,24.5,24.32,24.38,155000.0
2008-10-01 12:30:00,24.39,24.64,24.35,24.64,236000.0,24.39,24.64,24.35,24.64,236000.0
2008-10-01 12:35:00,24.62,24.63,24.46,24.48,178000.0,24.62,24.63,24.46,24.48,178000.0
2008-10-01 12:40:00,24.52,24.57,24.42,24.56,219000.0,24.52,24.57,24.42,24.56,219000.0
2008-10-01 12:45:00,24.57,24.67,24.56,24.65,155000.0,24.57,24.67,24.56,24.65,155000.0
2008-10-01 12:50:00,24.63,24.9,24.62,24.7,483000.0,24.63,24.9,24.62,24.7,483000.0
2008-10-01 12:55:00,24.7,24.83,24.64,24.77,166000.0,24.7,24.83,24.64,24.77,166000.0
2008-10-01 13:00:00,24.77,24.8,24.64,24.64,156000.0,24.77,24.8,24.64,24.64,156000.0
2008-10-01 13:05:00,24.66,24.7,24.54,24.59,154000.0,24.66,24.7,24.54,24.59,154000.0
2008-10-01 13:10:00,24.59,24.67,24.56,24.62,89000.0,24.59,24.67,24.56,24.62,89000.0
2008-10-01 13:15:00,24.62,24.64,24.57,24.61,18000.0,24.62,24.64,24.57,24.61,18000.0
2008-10-01 13:20:00,24.62,24.62,24.56,24.6,62000.0,24.62,24.62,24.56,24.6,62000.0
2008-10-01 13:25:00,24.57,24.6,24.53,24.57,43000.0,24.57,24.6,24.53,24.57,43000.0
2008-10-01 13:30:00,24.55,24.58,24.22,24.32,394000.0,24.55,24.58,24.22,24.32,394000.0
2008-10-01 13:35:00,24.34,24.44,24.32,24.4,88000.0,24.34,24.44,24.32,24.4,88000.0
2008-10-01 13:40:00,24.44,24.68,24.22,24.47,168000.0,24.44,24.68,24.22,24.47,168000.0
2008-10-01 13:45:00,24.7,24.7,24.42,24.6,157000.0,24.7,24.7,24.42,24.6,157000.0
2008-10-01 13:50:00,24.58,24.66,24.53,24.57,77000.0,24.58,24.66,24.53,24.57,77000.0
2008-10-01 13:55:00,24.55,24.61,24.5,24.57,113000.0,24.55,24.61,24.5,24.57,113000.0
2008-10-01 14:00:00,24.57,24.6,24.48,24.59,102000.0,24.57,24.6,24.48,24.59,102000.0
2008-10-01 14:05:00,24.62,24.66,24.56,24.64,124000.0,24.62,24.66,24.56,24.64,124000.0
2008-10-01 14:10:00,24.62,24.65,24.56,24.6,39000.0,24.62,24.65,24.56,24.6,39000.0
2008-10-01 14:15:00,24.63,24.7,24.55,24.62,133000.0,24.63,24.7,24.55,24.62,133000.0
2008-10-01 14:20:00,24.65,24.7,24.59,24.64,139000.0,24.65,24.7,24.59,24.64,139000.0
2008-10-01 14:25:00,24.61,24.67,24.6,24.63,59000.0,24.61,24.67,24.6,24.63,59000.0
2008-10-01 14:30:00,24.63,24.68,24.5,24.57,185000.0,24.63,24.68,24.5,24.57,185000.0
2008-10-01 14:35:00,24.58,24.64,24.55,24.62,86000.0,24.58,24.64,24.55,24.62,86000.0
2008-10-01 14:40:00,24.62,24.66,24.5,24.61,183000.0,24.62,24.66,24.5,24.61,183000.0
2008-10-01 14:45:00,24.58,24.69,24.5,24.69,142000.0,24.58,24.69,24.5,24.69,142000.0
2008-10-01 14:50:00,24.69,24.78,24.52,24.58,215000.0,24.69,24.78,24.52,24.58,215000.0
2008-10-01 14:55:00,24.56,24.64,24.4,24.53,350000.0,24.56,24.64,24.4,24.53,350000.0
2008-10-01 15:00:00,24.53,24.55,24.4,24.46,173000.0,24.53,24.55,24.4,24.46,173000.0
2008-10-01 15:05:00,24.45,24.47,24.31,24.38,244000.0,24.45,24.47,24.31,24.38,244000.0
2008-10-01 15:10:00,24.44,24.51,24.3,24.36,165000.0,24.44,24.51,24.3,24.36,165000.0
2008-10-01 15:15:00,24.4,24.45,24.31,24.45,134000.0,24.4,24.45,24.31,24.45,134000.0
2008-10-01 15:20:00,24.44,24.45,24.34,24.4,102000.0,24.44,24.45,24.34,24.4,102000.0
2008-10-01 15:25:00,24.41,24.45,24.32,24.42,113000.0,24.41,24.45,24.32,24.42,113000.0
2008-10-01 15:30:00,24.45,24.52,24.43,24.51,172000.0,24.45,24.52,24.43,24.51,172000.0
2008-10-01 15:35:00,24.5,24.5,24.34,24.39,137000.0,24.5,24.5,24.34,24.39,137000.0
2008-10-01 15:40:00,24.41,24.55,24.4,24.54,267000.0,24.41,24.55,24.4,24.54,267000.0
2008-10-01 15:45:00,24.54,24.54,24.4,24.45,247000.0,24.54,24.54,24.4,24.45,247000.0
2008-10-01 15:50:00,24.45,24.46,24.4,24.42,198000.0,24.45,24.46,24.4,24.42,198000.0
2008-10-01 15:55:00,24.42,24.52,24.41,24.48,406000.0,24.42,24.52,24.41,24.48,406000.0
2008-10-02 09:30:00,24.23,24.42,23.95,24.11,778000.0,24.23,24.42,23.95,24.11,778000.0
2008-10-02 09:35:00,24.1,24.21,24.03,24.11,189000.0,24.1,24.21,24.03,24.11,189000.0
2008-10-02 09:40:00,24.16,24.55,24.12,24.38,682000.0,24.16,24.55,24.12,24.38,682000.0
2008-10-02 09:45:00,24.4,24.74,24.31,24.5,559000.0,24.4,24.74,24.31,24.5,559000.0
2008-10-02 09:50:00,24.44,24.7,24.43,24.61,327000.0,24.44,24.7,24.43,24.61,327000.0
2008-10-02 09:55:00,24.6,24.84,24.56,24.62,428000.0,24.6,24.84,24.56,24.62,428000.0
2008-10-02 10:00:00,24.62,24.66,24.43,24.43,380000.0,24.62,24.66,24.43,24.43,380000.0
2008-10-02 10:05:00,24.43,24.47,23.91,24.1,761000.0,24.43,24.47,23.91,24.1,761000.0
2008-10-02 10:10:00,24.1,24.25,24.06,24.14,314000.0,24.1,24.25,24.06,24.14,314000.0
2008-10-02 10:15:00,24.1,24.18,24.0,24.0,249000.0,24.1,24.18,24.0,24.0,249000.0
2008-10-02 10:20:00,24.01,24.11,23.93,23.93,379000.0,24.01,24.11,23.93,23.93,379000.0
2008-10-02 10:25:00,23.93,24.15,23.92,24.1,210000.0,23.93,24.15,23.92,24.1,210000.0
2008-10-02 10:30:00,24.07,24.14,24.0,24.07,187000.0,24.07,24.14,24.0,24.07,187000.0
2008-10-02 10:35:00,24.09,24.13,23.82,23.88,404000.0,24.09,24.13,23.82,23.88,404000.0
2008-10-02 10:40:00,23.84,23.9,23.66,23.86,470000.0,23.84,23.9,23.66,23.86,470000.0
2008-10-02 10:45:00,23.86,23.86,23.65,23.7,285000.0,23.86,23.86,23.65,23.7,285000.0
2008-10-02 10:50:00,23.7,23.86,23.67,23.85,315000.0,23.7,23.86,23.67,23.85,315000.0
2008-10-02 10:55:00,23.83,23.86,23.75,23.85,152000.0,23.83,23.86,23.75,23.85,152000.0
2008-10-02 11:00:00,23.81,23.95,23.78,23.8,173000.0,23.81,23.95,23.78,23.8,173000.0
2008-10-02 11:05:00,23.83,23.85,23.61,23.69,214000.0,23.83,23.85,23.61,23.69,214000.0
2008-10-02 11:10:00,23.68,23.85,23.62,23.76,194000.0,23.68,23.85,23.62,23.76,194000.0
2008-10-02 11:15:00,23.8,24.16,23.67,24.13,338000.0,23.8,24.16,23.67,24.13,338000.0
2008-10-02 11:20:00,24.09,24.09,23.87,23.91,218000.0,24.09,24.09,23.87,23.91,218000.0
2008-10-02 11:25:00,23.93,24.01,23.91,23.95,113000.0,23.93,24.01,23.91,23.95,113000.0
2008-10-02 11:30:00,23.92,23.93,23.83,23.87,125000.0,23.92,23.93,23.83,23.87,125000.0
2008-10-02 11:35:00,23.87,24.0,23.86,23.88,135000.0,23.87,24.0,23.86,23.88,135000.0
2008-10-02 11:40:00,23.88,24.03,23.83,24.03,266000.0,23.88,24.03,23.83,24.03,266000.0
2008-10-02 11:45:00,24.03,24.39,24.0,24.27,473000.0,24.03,24.39,24.0,24.27,473000.0
2008-10-02 11:50:00,24.27,24.36,24.2,24.27,173000.0,24.27,24.36,24.2,24.27,173000.0
2008-10-02 11:55:00,24.26,24.45,24.25,24.32,185000.0,24.26,24.45,24.25,24.32,185000.0
2008-10-02 12:00:00,24.29,24.34,24.25,24.29,96000.0,24.29,24.34,24.25,24.29,96000.0
2008-10-02 12:05:00,24.28,24.4,24.28,24.33,183000.0,24.28,24.4,24.28,24.33,183000.0
2008-10-02 12:10:00,24.38,24.48,24.21,24.25,198000.0,24.38,24.48,24.21,24.25,198000.0
2008-10-02 12:15:00,24.28,24.35,24.24,24.31,106000.0,24.28,24.35,24.24,24.31,106000.0
2008-10-02 12:20:00,24.31,24.34,24.23,24.25,52000.0,24.31,24.34,24.23,24.25,52000.0
2008-10-02 12:25:00,24.28,24.28,24.08,24.1,137000.0,24.28,24.28,24.08,24.1,137000.0
2008-10-02 12:30:00,24.09,24.13,24.06,24.12,92000.0,24.09,24.13,24.06,24.12,92000.0
2008-10-02 12:35:00,24.12,24.18,24.06,24.1,72000.0,24.12,24.18,24.06,24.1,72000.0
2008-10-02 12:40:00,24.07,24.07,23.9,24.0,153000.0,24.07,24.07,23.9,24.0,153000.0
2008-10-02 12:45:00,23.97,24.02,23.95,23.96,166000.0,23.97,24.02,23.95,23.96,166000.0
2008-10-02 12:50:00,23.97,24.05,23.96,24.05,126000.0,23.97,24.05,23.96,24.05,126000.0
2008-10-02 12:55:00,24.02,24.09,24.0,24.02,115000.0,24.02,24.09,24.0,24.02,115000.0
2008-10-02 13:00:00,24.0,24.02,23.97,24.0,127000.0,24.0,24.02,23.97,24.0,127000.0
2008-10-02 13:05:00,23.99,24.04,23.8,23.8,262000.0,23.99,24.04,23.8,23.8,262000.0
2008-10-02 13:10:00,23.8,23.85,23.75,23.8,171000.0,23.8,23.85,23.75,23.8,171000.0
2008-10-02 13:15:00,23.79,23.82,23.63,23.63,204000.0,23.79,23.82,23.63,23.63,204000.0
2008-10-02 13:20:00,23.66,23.67,23.51,23.52,211000.0,23.66,23.67,23.51,23.52,211000.0
2008-10-02 13:25:00,23.56,23.67,23.52,23.64,142000.0,23.56,23.67,23.52,23.64,142000.0
2008-10-02 13:30:00,23.65,23.76,23.56,23.65,276000.0,23.65,23.76,23.56,23.65,276000.0
2008-10-02 13:35:00,23.62,23.62,23.51,23.54,185000.0,23.62,23.62,23.51,23.54,185000.0
2008-10-02 13:40:00,23.53,23.72,23.4,23.71,425000.0,23.53,23.72,23.4,23.71,425000.0
2008-10-02 13:45:00,23.71,23.74,23.61,23.62,339000.0,23.71,23.74,23.61,23.62,339000.0
2008-10-02 13:50:00,23.63,23.63,23.39,23.39,378000.0,23.63,23.63,23.39,23.39,378000.0
2008-10-02 13:55:00,23.39,23.5,23.35,23.48,210000.0,23.39,23.5,23.35,23.48,210000.0
2008-10-02 14:00:00,23.5,23.55,23.45,23.46,192000.0,23.5,23.55,23.45,23.46,192000.0
2008-10-02 14:05:00,23.48,23.5,23.33,23.46,247000.0,23.48,23.5,23.33,23.46,247000.0
2008-10-02 14:10:00,23.43,23.54,23.42,23.46,166000.0,23.43,23.54,23.42,23.46,166000.0
2008-10-02 14:15:00,23.45,23.48,23.33,23.34,132000.0,23.45,23.48,23.33,23.34,132000.0
2008-10-02 14:20:00,23.33,23.4,23.16,23.27,354000.0,23.33,23.4,23.16,23.27,354000.0
2008-10-02 14:25:00,23.28,23.37,23.22,23.22,138000.0,23.28,23.37,23.22,23.22,138000.0
2008-10-02 14:30:00,23.25,23.26,23.03,23.07,357000.0,23.25,23.26,23.03,23.07,357000.0
2008-10-02 14:35:00,23.07,23.15,23.0,23.1,387000.0,23.07,23.15,23.0,23.1,387000.0
2008-10-02 14:40:00,23.11,23.17,23.01,23.05,259000.0,23.11,23.17,23.01,23.05,259000.0
2008-10-02 14:45:00,23.03,23.22,23.02,23.21,268000.0,23.03,23.22,23.02,23.21,268000.0
2008-10-02 14:50:00,23.21,23.21,23.1,23.16,159000.0,23.21,23.21,23.1,23.16,159000.0
2008-10-02 14:55:00,23.14,23.38,23.14,23.32,309000.0,23.14,23.38,23.14,23.32,309000.0
2008-10-02 15:00:00,23.34,23.37,23.17,23.34,229000.0,23.34,23.37,23.17,23.34,229000.0
2008-10-02 15:05:00,23.34,23.43,23.11,23.13,255000.0,23.34,23.43,23.11,23.13,255000.0
2008-10-02 15:10:00,23.12,23.49,23.12,23.34,239000.0,23.12,23.49,23.12,23.34,239000.0
2008-10-02 15:15:00,23.31,23.36,23.19,23.32,206000.0,23.31,23.36,23.19,23.32,206000.0
2008-10-02 15:20:00,23.27,23.33,23.21,23.31,147000.0,23.27,23.33,23.21,23.31,147000.0
2008-10-02 15:25:00,23.29,23.36,23.21,23.29,187000.0,23.29,23.36,23.21,23.29,187000.0
2008-10-02 15:30:00,23.27,23.51,23.26,23.45,395000.0,23.27,23.51,23.26,23.45,395000.0
2008-10-02 15:35:00,23.48,23.48,23.21,23.29,296000.0,23.48,23.48,23.21,23.29,296000.0
2008-10-02 15:40:00,23.26,23.4,23.15,23.27,425000.0,23.26,23.4,23.15,23.27,425000.0
2008-10-02 15:45:00,23.27,23.39,23.2,23.32,287000.0,23.27,23.39,23.2,23.32,287000.0
2008-10-02 15:50:00,23.35,23.45,23.31,23.37,368000.0,23.35,23.45,23.31,23.37,368000.0
2008-10-02 15:55:00,23.39,23.41,23.33,23.35,438000.0,23.39,23.41,23.33,23.35,438000.0
2008-10-03 09:30:00,23.88,23.88,23.46,23.53,504000.0,23.88,23.88,23.46,23.53,504000.0
2008-10-03 09:35:00,23.55,23.85,23.55,23.85,383000.0,23.55,23.85,23.55,23.85,383000.0
2008-10-03 09:40:00,23.85,24.28,23.83,23.94,1006000.0,23.85,24.28,23.83,23.94,1006000.0
2008-10-03 09:45:00,23.99,24.01,23.74,24.01,422000.0,23.99,24.01,23.74,24.01,422000.0
2008-10-03 09:50:00,24.07,24.3,23.86,24.21,414000.0,24.07,24.3,23.86,24.21,414000.0
2008-10-03 09:55:00,24.29,24.3,24.05,24.18,290000.0,24.29,24.3,24.05,24.18,290000.0
2008-10-03 10:00:00,24.17,24.3,23.9,24.08,486000.0,24.17,24.3,23.9,24.08,486000.0
2008-10-03 10:05:00,24.07,24.07,23.83,23.87,447000.0,24.07,24.07,23.83,23.87,447000.0
2008-10-03 10:10:00,23.86,23.93,23.74,23.9,791000.0,23.86,23.93,23.74,23.9,791000.0
2008-10-03 10:15:00,23.89,23.96,23.84,23.9,306000.0,23.89,23.96,23.84,23.9,306000.0
2008-10-03 10:20:00,23.88,24.0,23.85,23.91,300000.0,23.88,24.0,23.85,23.91,300000.0
2008-10-03 10:25:00,23.91,24.1,23.9,24.0,429000.0,23.91,24.1,23.9,24.0,429000.0
2008-10-03 10:30:00,24.04,24.11,23.98,24.08,237000.0,24.04,24.11,23.98,24.08,237000.0
2008-10-03 10:35:00,24.1,24.12,23.87,23.92,510000.0,24.1,24.12,23.87,23.92,510000.0
2008-10-03 10:40:00,23.91,24.0,23.85,23.93,212000.0,23.91,24.0,23.85,23.93,212000.0
2008-10-03 10:45:00,23.91,23.98,23.9,23.97,180000.0,23.91,23.98,23.9,23.97,180000.0
2008-10-03 10:50:00,23.95,24.1,23.93,24.05,302000.0,23.95,24.1,23.93,24.05,302000.0
2008-10-03 10:55:00,24.05,24.09,23.96,23.97,274000.0,24.05,24.09,23.96,23.97,274000.0
2008-10-03 11:00:00,24.0,24.27,24.0,24.14,389000.0,24.0,24.27,24.0,24.14,389000.0
2008-10-03 11:05:00,24.14,24.23,24.14,24.22,145000.0,24.14,24.23,24.14,24.22,145000.0
2008-10-03 11:10:00,24.22,24.37,24.22,24.32,329000.0,24.22,24.37,24.22,24.32,329000.0
2008-10-03 11:15:00,24.31,24.38,24.15,24.17,193000.0,24.31,24.38,24.15,24.17,193000.0
2008-10-03 11:20:00,24.15,24.24,24.08,24.11,197000.0,24.15,24.24,24.08,24.11,197000.0
2008-10-03 11:25:00,24.16,24.16,23.96,24.0,180000.0,24.16,24.16,23.96,24.0,180000.0
2008-10-03 11:30:00,24.05,24.16,24.05,24.13,102000.0,24.05,24.16,24.05,24.13,102000.0
2008-10-03 11:35:00,24.17,24.22,24.1,24.15,130000.0,24.17,24.22,24.1,24.15,130000.0
2008-10-03 11:40:00,24.15,24.19,24.05,24.05,143000.0,24.15,24.19,24.05,24.05,143000.0
2008-10-03 11:45:00,24.09,24.11,24.05,24.07,40000.0,24.09,24.11,24.05,24.07,40000.0
2008-10-03 11:50:00,24.07,24.07,23.95,24.0,124000.0,24.07,24.07,23.95,24.0,124000.0
2008-10-03 11:55:00,24.0,24.13,24.0,24.12,142000.0,24.0,24.13,24.0,24.12,142000.0
2008-10-03 12:00:00,24.1,24.26,24.1,24.18,201000.0,24.1,24.26,24.1,24.18,201000.0
2008-10-03 12:05:00,24.24,24.25,24.11,24.22,217000.0,24.24,24.25,24.11,24.22,217000.0
2008-10-03 12:10:00,24.24,24.26,24.17,24.2,214000.0,24.24,24.26,24.17,24.2,214000.0
2008-10-03 12:15:00,24.17,24.25,24.14,24.15,115000.0,24.17,24.25,24.14,24.15,115000.0
2008-10-03 12:20:00,24.16,24.18,24.0,24.02,114000.0,24.16,24.18,24.0,24.02,114000.0
2008-10-03 12:25:00,24.04,24.1,23.97,24.1,125000.0,24.04,24.1,23.97,24.1,125000.0
2008-10-03 12:30:00,24.12,24.19,24.06,24.12,76000.0,24.12,24.19,24.06,24.12,76000.0
2008-10-03 12:35:00,24.14,24.17,24.1,24.17,107000.0,24.14,24.17,24.1,24.17,107000.0
2008-10-03 12:40:00,24.18,24.2,24.12,24.19,144000.0,24.18,24.2,24.12,24.19,144000.0
2008-10-03 12:45:00,24.17,24.17,24.01,24.11,188000.0,24.17,24.17,24.01,24.11,188000.0
2008-10-03 12:50:00,24.08,24.09,24.03,24.05,96000.0,24.08,24.09,24.03,24.05,96000.0
2008-10-03 12:55:00,24.08,24.15,24.04,24.1,87000.0,24.08,24.15,24.04,24.1,87000.0
2008-10-03 13:00:00,24.13,24.14,24.02,24.1,118000.0,24.13,24.14,24.02,24.1,118000.0
2008-10-03 13:05:00,24.08,24.3,24.08,24.2,381000.0,24.08,24.3,24.08,24.2,381000.0
2008-10-03 13:10:00,24.19,24.27,24.12,24.21,151000.0,24.19,24.27,24.12,24.21,151000.0
2008-10-03 13:15:00,24.2,24.23,24.12,24.18,202000.0,24.2,24.23,24.12,24.18,202000.0
2008-10-03 13:20:00,24.2,24.36,23.86,23.9,643000.0,24.2,24.36,23.86,23.9,643000.0
2008-10-03 13:25:00,23.94,23.99,23.4,23.66,913000.0,23.94,23.99,23.4,23.66,913000.0
2008-10-03 13:30:00,23.67,23.83,23.4,23.65,527000.0,23.67,23.83,23.4,23.65,527000.0
2008-10-03 13:35:00,23.58,23.95,23.56,23.83,375000.0,23.58,23.95,23.56,23.83,375000.0
2008-10-03 13:40:00,23.9,23.9,23.0,23.05,633000.0,23.9,23.9,23.0,23.05,633000.0
2008-10-03 13:45:00,23.05,23.69,22.9,23.45,850000.0,23.05,23.69,22.9,23.45,850000.0
2008-10-03 13:50:00,23.46,23.6,23.2,23.2,432000.0,23.46,23.6,23.2,23.2,432000.0
2008-10-03 13:55:00,23.21,23.44,23.2,23.36,251000.0,23.21,23.44,23.2,23.36,251000.0
2008-10-03 14:00:00,23.38,23.4,23.09,23.15,281000.0,23.38,23.4,23.09,23.15,281000.0
2008-10-03 14:05:00,23.12,23.25,23.1,23.21,275000.0,23.12,23.25,23.1,23.21,275000.0
2008-10-03 14:10:00,23.21,23.43,23.2,23.31,295000.0,23.21,23.43,23.2,23.31,295000.0
2008-10-03 14:15:00,23.33,23.33,23.1,23.13,275000.0,23.33,23.33,23.1,23.13,275000.0
2008-10-03 14:20:00,23.18,23.2,22.93,23.05,288000.0,23.18,23.2,22.93,23.05,288000.0
2008-10-03 14:25:00,23.07,23.13,22.82,22.82,554000.0,23.07,23.13,22.82,22.82,554000.0
2008-10-03 14:30:00,22.81,22.86,22.6,22.82,481000.0,22.81,22.86,22.6,22.82,481000.0
2008-10-03 14:35:00,22.82,23.04,22.77,22.98,354000.0,22.82,23.04,22.77,22.98,354000.0
2008-10-03 14:40:00,23.0,23.09,22.83,22.85,258000.0,23.0,23.09,22.83,22.85,258000.0
2008-10-03 14:45:00,22.86,22.93,22.7,22.84,216000.0,22.86,22.93,22.7,22.84,216000.0
2008-10-03 14:50:00,22.84,23.04,22.67,23.01,361000.0,22.84,23.04,22.67,23.01,361000.0
2008-10-03 14:55:00,23.0,23.09,22.86,23.07,386000.0,23.0,23.09,22.86,23.07,386000.0
2008-10-03 15:00:00,23.06,23.19,22.93,22.97,439000.0,23.06,23.19,22.93,22.97,439000.0
2008-10-03 15:05:00,22.95,22.99,22.52,22.53,580000.0,22.95,22.99,22.52,22.53,580000.0
2008-10-03 15:10:00,22.53,22.6,22.32,22.38,816000.0,22.53,22.6,22.32,22.38,816000.0
2008-10-03 15:15:00,22.43,22.55,22.33,22.44,394000.0,22.43,22.55,22.33,22.44,394000.0
2008-10-03 15:20:00,22.44,22.6,22.38,22.51,277000.0,22.44,22.6,22.38,22.51,277000.0
2008-10-03 15:25:00,22.51,22.54,22.4,22.45,539000.0,22.51,22.54,22.4,22.45,539000.0
2008-10-03 15:30:00,22.45,22.73,22.45,22.55,338000.0,22.45,22.73,22.45,22.55,338000.0
2008-10-03 15:35:00,22.56,22.62,22.35,22.41,252000.0,22.56,22.62,22.35,22.41,252000.0
2008-10-03 15:40:00,22.41,22.44,22.1,22.1,549000.0,22.41,22.44,22.1,22.1,549000.0
2008-10-03 15:45:00,22.11,22.35,22.05,22.21,702000.0,22.11,22.35,22.05,22.21,702000.0
2008-10-03 15:50:00,22.2,22.33,22.2,22.2,448000.0,22.2,22.33,22.2,22.2,448000.0
2008-10-03 15:55:00,22.21,22.27,22.2,22.21,768000.0,22.21,22.27,22.2,22.21,768000.0
2008-10-06 09:30:00,20.56,20.79,20.38,20.66,1682000.0,20.56,20.79,20.38,20.66,1682000.0
2008-10-06 09:35:00,20.58,20.98,20.56,20.85,681000.0,20.58,20.98,20.56,20.85,681000.0
2008-10-06 09:40:00,20.88,20.88,20.67,20.68,803000.0,20.88,20.88,20.67,20.68,803000.0
2008-10-06 09:45:00,20.67,20.8,20.52,20.75,859000.0,20.67,20.8,20.52,20.75,859000.0
2008-10-06 09:50:00,20.79,21.15,20.73,20.8,951000.0,20.79,21.15,20.73,20.8,951000.0
2008-10-06 09:55:00,20.8,20.8,20.52,20.7,658000.0,20.8,20.8,20.52,20.7,658000.0
2008-10-06 10:00:00,20.69,20.85,20.59,20.79,913000.0,20.69,20.85,20.59,20.79,913000.0
2008-10-06 10:05:00,20.79,21.2,20.79,21.14,732000.0,20.79,21.2,20.79,21.14,732000.0
2008-10-06 10:10:00,21.12,21.14,20.7,20.78,687000.0,21.12,21.14,20.7,20.78,687000.0
2008-10-06 10:15:00,20.76,20.95,20.71,20.81,872000.0,20.76,20.95,20.71,20.81,872000.0
2008-10-06 10:20:00,20.81,21.02,20.75,20.84,690000.0,20.81,21.02,20.75,20.84,690000.0
2008-10-06 10:25:00,20.87,20.96,20.72,20.85,860000.0,20.87,20.96,20.72,20.85,860000.0
2008-10-06 10:30:00,20.85,20.86,20.74,20.77,446000.0,20.85,20.86,20.74,20.77,446000.0
2008-10-06 10:35:00,20.78,20.87,20.69,20.79,850000.0,20.78,20.87,20.69,20.79,850000.0
2008-10-06 10:40:00,20.78,20.99,20.69,20.8,752000.0,20.78,20.99,20.69,20.8,752000.0
2008-10-06 10:45:00,20.75,21.19,20.75,20.9,725000.0,20.75,21.19,20.75,20.9,725000.0
2008-10-06 10:50:00,20.88,21.35,20.88,21.32,839000.0,20.88,21.35,20.88,21.32,839000.0
2008-10-06 10:55:00,21.28,21.5,21.22,21.34,1160000.0,21.28,21.5,21.22,21.34,1160000.0
2008-10-06 11:00:00,21.34,21.38,21.23,21.36,691000.0,21.34,21.38,21.23,21.36,691000.0
2008-10-06 11:05:00,21.35,21.6,21.29,21.58,692000.0,21.35,21.6,21.29,21.58,692000.0
2008-10-06 11:10:00,21.59,21.75,21.23,21.26,746000.0,21.59,21.75,21.23,21.26,746000.0
2008-10-06 11:15:00,21.3,21.34,21.24,21.3,269000.0,21.3,21.34,21.24,21.3,269000.0
2008-10-06 11:20:00,21.3,21.33,21.24,21.3,361000.0,21.3,21.33,21.24,21.3,361000.0
2008-10-06 11:25:00,21.3,21.42,21.15,21.22,787000.0,21.3,21.42,21.15,21.22,787000.0
2008-10-06 11:30:00,21.22,21.23,21.06,21.15,289000.0,21.22,21.23,21.06,21.15,289000.0
2008-10-06 11:35:00,21.17,21.18,20.94,21.02,331000.0,21.17,21.18,20.94,21.02,331000.0
2008-10-06 11:40:00,21.02,21.1,20.95,21.04,252000.0,21.02,21.1,20.95,21.04,252000.0
2008-10-06 11:45:00,21.03,21.2,20.98,21.09,322000.0,21.03,21.2,20.98,21.09,322000.0
2008-10-06 11:50:00,21.09,21.1,21.0,21.0,135000.0,21.09,21.1,21.0,21.0,135000.0
2008-10-06 11:55:00,21.01,21.16,21.01,21.04,155000.0,21.01,21.16,21.01,21.04,155000.0
2008-10-06 12:00:00,21.02,21.18,21.0,21.03,293000.0,21.02,21.18,21.0,21.03,293000.0
2008-10-06 12:05:00,21.02,21.1,20.95,21.04,242000.0,21.02,21.1,20.95,21.04,242000.0
2008-10-06 12:10:00,20.98,21.17,20.98,21.1,94000.0,20.98,21.17,20.98,21.1,94000.0
2008-10-06 12:15:00,21.12,21.23,21.01,21.23,162000.0,21.12,21.23,21.01,21.23,162000.0
2008-10-06 12:20:00,21.24,21.29,21.08,21.08,159000.0,21.24,21.29,21.08,21.08,159000.0
2008-10-06 12:25:00,21.13,21.2,21.05,21.11,164000.0,21.13,21.2,21.05,21.11,164000.0
2008-10-06 12:30:00,21.17,21.17,21.11,21.17,128000.0,21.17,21.17,21.11,21.17,128000.0
2008-10-06 12:35:00,21.14,21.16,21.0,21.02,252000.0,21.14,21.16,21.0,21.02,252000.0
2008-10-06 12:40:00,21.02,21.03,20.84,20.88,326000.0,21.02,21.03,20.84,20.88,326000.0
2008-10-06 12:45:00,20.88,20.93,20.8,20.88,197000.0,20.88,20.93,20.8,20.88,197000.0
2008-10-06 12:50:00,20.93,20.99,20.86,20.86,170000.0,20.93,20.99,20.86,20.86,170000.0
2008-10-06 12:55:00,20.88,20.88,20.62,20.74,280000.0,20.88,20.88,20.62,20.74,280000.0
2008-10-06 13:00:00,20.77,20.87,20.65,20.77,410000.0,20.77,20.87,20.65,20.77,410000.0
2008-10-06 13:05:00,20.77,20.86,20.68,20.68,132000.0,20.77,20.86,20.68,20.68,132000.0
2008-10-06 13:10:00,20.73,20.86,20.66,20.72,199000.0,20.73,20.86,20.66,20.72,199000.0
2008-10-06 13:15:00,20.7,20.78,20.61,20.66,177000.0,20.7,20.78,20.61,20.66,177000.0
2008-10-06 13:20:00,20.69,20.95,20.68,20.92,247000.0,20.69,20.95,20.68,20.92,247000.0
2008-10-06 13:25:00,20.9,21.0,20.74,20.74,237000.0,20.9,21.0,20.74,20.74,237000.0
2008-10-06 13:30:00,20.76,20.78,20.65,20.68,165000.0,20.76,20.78,20.65,20.68,165000.0
2008-10-06 13:35:00,20.67,20.68,20.5,20.61,505000.0,20.67,20.68,20.5,20.61,505000.0
2008-10-06 13:40:00,20.62,20.73,20.51,20.64,227000.0,20.62,20.73,20.51,20.64,227000.0
2008-10-06 13:45:00,20.62,20.67,20.5,20.5,398000.0,20.62,20.67,20.5,20.5,398000.0
2008-10-06 13:50:00,20.51,20.72,20.5,20.65,346000.0,20.51,20.72,20.5,20.65,346000.0
2008-10-06 13:55:00,20.68,20.7,20.55,20.6,135000.0,20.68,20.7,20.55,20.6,135000.0
2008-10-06 14:00:00,20.58,20.6,20.5,20.54,280000.0,20.58,20.6,20.5,20.54,280000.0
2008-10-06 14:05:00,20.54,20.63,20.5,20.53,681000.0,20.54,20.63,20.5,20.53,681000.0
2008-10-06 14:10:00,20.53,20.77,20.5,20.65,392000.0,20.53,20.77,20.5,20.65,392000.0
2008-10-06 14:15:00,20.6,20.87,20.6,20.64,375000.0,20.6,20.87,20.6,20.64,375000.0
2008-10-06 14:20:00,20.61,20.73,20.5,20.53,340000.0,20.61,20.73,20.5,20.53,340000.0
2008-10-06 14:25:00,20.51,20.69,20.51,20.67,357000.0,20.51,20.69,20.51,20.67,357000.0
2008-10-06 14:30:00,20.69,20.8,20.62,20.74,522000.0,20.69,20.8,20.62,20.74,522000.0
2008-10-06 14:35:00,20.74,20.9,20.72,20.77,402000.0,20.74,20.9,20.72,20.77,402000.0
2008-10-06 14:40:00,20.77,20.85,20.67,20.76,331000.0,20.77,20.85,20.67,20.76,331000.0
2008-10-06 14:45:00,20.78,20.89,20.65,20.65,381000.0,20.78,20.89,20.65,20.65,381000.0
2008-10-06 14:50:00,20.63,20.94,20.5,20.92,391000.0,20.63,20.94,20.5,20.92,391000.0
2008-10-06 14:55:00,20.93,21.04,20.8,20.83,434000.0,20.93,21.04,20.8,20.83,434000.0
2008-10-06 15:00:00,20.84,21.05,20.55,21.02,490000.0,20.84,21.05,20.55,21.02,490000.0
2008-10-06 15:05:00,21.01,21.2,20.86,21.13,668000.0,21.01,21.2,20.86,21.13,668000.0
2008-10-06 15:10:00,21.16,21.3,21.04,21.29,654000.0,21.16,21.3,21.04,21.29,654000.0
2008-10-06 15:15:00,21.3,21.5,21.1,21.43,677000.0,21.3,21.5,21.1,21.43,677000.0
2008-10-06 15:20:00,21.5,21.55,21.33,21.48,767000.0,21.5,21.55,21.33,21.48,767000.0
2008-10-06 15:25:00,21.48,22.0,21.48,21.96,1258000.0,21.48,22.0,21.48,21.96,1258000.0
2008-10-06 15:30:00,21.96,22.25,21.83,21.92,1137000.0,21.96,22.25,21.83,21.92,1137000.0
2008-10-06 15:35:00,22.0,22.1,21.67,21.73,735000.0,22.0,22.1,21.67,21.73,735000.0
2008-10-06 15:40:00,21.71,21.86,21.56,21.82,648000.0,21.71,21.86,21.56,21.82,648000.0
2008-10-06 15:45:00,21.8,22.3,21.74,22.23,639000.0,21.8,22.3,21.74,22.23,639000.0
2008-10-06 15:50:00,22.17,22.6,22.17,22.6,815000.0,22.17,22.6,22.17,22.6,815000.0
2008-10-06 15:55:00,22.62,22.77,22.52,22.61,906000.0,22.62,22.77,22.52,22.61,906000.0
2008-10-07 09:30:00,23.02,23.37,23.0,23.01,1239000.0,23.02,23.37,23.0,23.01,1239000.0
2008-10-07 09:35:00,23.02,23.07,22.51,22.64,1381000.0,23.02,23.07,22.51,22.64,1381000.0
2008-10-07 09:40:00,22.68,23.12,22.62,22.81,1338000.0,22.68,23.12,22.62,22.81,1338000.0
2008-10-07 09:45:00,22.88,23.19,22.75,23.1,1319000.0,22.88,23.19,22.75,23.1,1319000.0
2008-10-07 09:50:00,23.07,23.1,22.05,22.1,1569000.0,23.07,23.1,22.05,22.1,1569000.0
2008-10-07 09:55:00,22.1,22.41,22.0,22.25,752000.0,22.1,22.41,22.0,22.25,752000.0
2008-10-07 10:00:00,22.26,22.46,22.0,22.34,584000.0,22.26,22.46,22.0,22.34,584000.0
2008-10-07 10:05:00,22.29,22.41,22.08,22.36,494000.0,22.29,22.41,22.08,22.36,494000.0
2008-10-07 10:10:00,22.36,22.65,22.3,22.49,404000.0,22.36,22.65,22.3,22.49,404000.0
2008-10-07 10:15:00,22.46,22.5,22.24,22.44,355000.0,22.46,22.5,22.24,22.44,355000.0
2008-10-07 10:20:00,22.44,22.55,22.37,22.52,535000.0,22.44,22.55,22.37,22.52,535000.0
2008-10-07 10:25:00,22.53,23.15,22.51,23.06,725000.0,22.53,23.15,22.51,23.06,725000.0
2008-10-07 10:30:00,23.09,23.24,22.87,23.19,463000.0,23.09,23.24,22.87,23.19,463000.0
2008-10-07 10:35:00,23.18,23.22,23.03,23.2,485000.0,23.18,23.22,23.03,23.2,485000.0
2008-10-07 10:40:00,23.18,23.3,22.87,22.98,594000.0,23.18,23.3,22.87,22.98,594000.0
2008-10-07 10:45:00,23.0,23.17,22.85,22.93,306000.0,23.0,23.17,22.85,22.93,306000.0
2008-10-07 10:50:00,22.9,23.0,22.73,22.96,283000.0,22.9,23.0,22.73,22.96,283000.0
2008-10-07 10:55:00,22.96,22.97,22.78,22.79,107000.0,22.96,22.97,22.78,22.79,107000.0
2008-10-07 11:00:00,22.83,22.88,22.71,22.81,169000.0,22.83,22.88,22.71,22.81,169000.0
2008-10-07 11:05:00,22.8,22.82,22.58,22.73,197000.0,22.8,22.82,22.58,22.73,197000.0
2008-10-07 11:10:00,22.74,22.74,22.59,22.71,125000.0,22.74,22.74,22.59,22.71,125000.0
2008-10-07 11:15:00,22.68,22.7,22.52,22.57,244000.0,22.68,22.7,22.52,22.57,244000.0
2008-10-07 11:20:00,22.58,22.58,22.21,22.37,495000.0,22.58,22.58,22.21,22.37,495000.0
2008-10-07 11:25:00,22.37,22.58,22.36,22.47,242000.0,22.37,22.58,22.36,22.47,242000.0
2008-10-07 11:30:00,22.48,22.59,22.27,22.3,391000.0,22.48,22.59,22.27,22.3,391000.0
2008-10-07 11:35:00,22.29,22.5,22.29,22.32,135000.0,22.29,22.5,22.29,22.32,135000.0
2008-10-07 11:40:00,22.34,22.5,22.3,22.5,110000.0,22.34,22.5,22.3,22.5,110000.0
2008-10-07 11:45:00,22.55,22.68,22.53,22.61,177000.0,22.55,22.68,22.53,22.61,177000.0
2008-10-07 11:50:00,22.61,22.72,22.59,22.72,125000.0,22.61,22.72,22.59,22.72,125000.0
2008-10-07 11:55:00,22.67,22.67,22.35,22.48,206000.0,22.67,22.67,22.35,22.48,206000.0
2008-10-07 12:00:00,22.53,22.53,22.36,22.47,106000.0,22.53,22.53,22.36,22.47,106000.0
2008-10-07 12:05:00,22.42,22.44,22.25,22.34,199000.0,22.42,22.44,22.25,22.34,199000.0
2008-10-07 12:10:00,22.34,22.45,22.32,22.34,64000.0,22.34,22.45,22.32,22.34,64000.0
2008-10-07 12:15:00,22.41,22.53,22.34,22.49,141000.0,22.41,22.53,22.34,22.49,141000.0
2008-10-07 12:20:00,22.49,22.5,22.37,22.39,77000.0,22.49,22.5,22.37,22.39,77000.0
2008-10-07 12:25:00,22.38,22.4,22.12,22.17,245000.0,22.38,22.4,22.12,22.17,245000.0
2008-10-07 12:30:00,22.23,22.39,22.15,22.15,256000.0,22.23,22.39,22.15,22.15,256000.0
2008-10-07 12:35:00,22.15,22.27,22.1,22.21,152000.0,22.15,22.27,22.1,22.21,152000.0
2008-10-07 12:40:00,22.17,22.3,22.16,22.2,143000.0,22.17,22.3,22.16,22.2,143000.0
2008-10-07 12:45:00,22.21,22.25,22.1,22.18,189000.0,22.21,22.25,22.1,22.18,189000.0
2008-10-07 12:50:00,22.19,22.21,22.13,22.21,119000.0,22.19,22.21,22.13,22.21,119000.0
2008-10-07 12:55:00,22.23,22.35,22.17,22.3,157000.0,22.23,22.35,22.17,22.3,157000.0
2008-10-07 13:00:00,22.31,22.36,22.25,22.28,101000.0,22.31,22.36,22.25,22.28,101000.0
2008-10-07 13:05:00,22.28,22.42,22.23,22.38,188000.0,22.28,22.42,22.23,22.38,188000.0
2008-10-07 13:10:00,22.41,22.45,22.35,22.38,124000.0,22.41,22.45,22.35,22.38,124000.0
2008-10-07 13:15:00,22.38,22.44,22.1,22.42,453000.0,22.38,22.44,22.1,22.42,453000.0
2008-10-07 13:20:00,22.33,22.35,22.05,22.27,342000.0,22.33,22.35,22.05,22.27,342000.0
2008-10-07 13:25:00,22.23,22.24,22.04,22.14,196000.0,22.23,22.24,22.04,22.14,196000.0
2008-10-07 13:30:00,22.16,22.24,22.12,22.19,106000.0,22.16,22.24,22.12,22.19,106000.0
2008-10-07 13:35:00,22.14,22.42,22.1,22.38,287000.0,22.14,22.42,22.1,22.38,287000.0
2008-10-07 13:40:00,22.38,22.46,22.18,22.18,215000.0,22.38,22.46,22.18,22.18,215000.0
2008-10-07 13:45:00,22.18,22.21,22.05,22.09,249000.0,22.18,22.21,22.05,22.09,249000.0
2008-10-07 13:50:00,22.05,22.14,21.8,21.93,530000.0,22.05,22.14,21.8,21.93,530000.0
2008-10-07 13:55:00,21.9,21.96,21.65,21.66,372000.0,21.9,21.96,21.65,21.66,372000.0
2008-10-07 14:00:00,21.68,21.84,21.6,21.68,345000.0,21.68,21.84,21.6,21.68,345000.0
2008-10-07 14:05:00,21.69,21.92,21.5,21.82,290000.0,21.69,21.92,21.5,21.82,290000.0
2008-10-07 14:10:00,21.83,21.91,21.5,21.89,258000.0,21.83,21.91,21.5,21.89,258000.0
2008-10-07 14:15:00,21.89,22.18,21.66,21.95,454000.0,21.89,22.18,21.66,21.95,454000.0
2008-10-07 14:20:00,21.99,22.18,21.94,22.05,323000.0,21.99,22.18,21.94,22.05,323000.0
2008-10-07 14:25:00,22.08,22.1,21.73,22.03,309000.0,22.08,22.1,21.73,22.03,309000.0
2008-10-07 14:30:00,22.01,22.19,21.8,21.89,306000.0,22.01,22.19,21.8,21.89,306000.0
2008-10-07 14:35:00,21.84,22.02,21.74,21.81,258000.0,21.84,22.02,21.74,21.81,258000.0
2008-10-07 14:40:00,21.78,21.93,21.71,21.74,187000.0,21.78,21.93,21.71,21.74,187000.0
2008-10-07 14:45:00,21.74,21.97,21.6,21.83,227000.0,21.74,21.97,21.6,21.83,227000.0
2008-10-07 14:50:00,21.82,21.95,21.71,21.75,180000.0,21.82,21.95,21.71,21.75,180000.0
2008-10-07 14:55:00,21.71,21.81,21.56,21.61,194000.0,21.71,21.81,21.56,21.61,194000.0
2008-10-07 15:00:00,21.61,21.69,21.42,21.6,431000.0,21.61,21.69,21.42,21.6,431000.0
2008-10-07 15:05:00,21.6,21.6,21.41,21.49,248000.0,21.6,21.6,21.41,21.49,248000.0
2008-10-07 15:10:00,21.49,21.73,21.47,21.57,213000.0,21.49,21.73,21.47,21.57,213000.0
2008-10-07 15:15:00,21.52,21.61,21.25,21.53,400000.0,21.52,21.61,21.25,21.53,400000.0
2008-10-07 15:20:00,21.53,21.89,21.45,21.46,701000.0,21.53,21.89,21.45,21.46,701000.0
2008-10-07 15:25:00,21.53,22.0,21.46,21.97,479000.0,21.53,22.0,21.46,21.97,479000.0
2008-10-07 15:30:00,21.9,21.99,21.76,21.8,277000.0,21.9,21.99,21.76,21.8,277000.0
2008-10-07 15:35:00,21.8,21.95,21.69,21.7,348000.0,21.8,21.95,21.69,21.7,348000.0
2008-10-07 15:40:00,21.71,21.97,21.63,21.83,455000.0,21.71,21.97,21.63,21.83,455000.0
2008-10-07 15:45:00,21.86,21.9,21.64,21.69,386000.0,21.86,21.9,21.64,21.69,386000.0
2008-10-07 15:50:00,21.69,21.89,21.6,21.69,409000.0,21.69,21.89,21.6,21.69,409000.0
2008-10-07 15:55:00,21.64,21.69,21.44,21.49,625000.0,21.64,21.69,21.44,21.49,625000.0
2008-10-08 09:30:00,20.68,21.42,20.68,21.3,1009000.0,20.68,21.42,20.68,21.3,1009000.0
2008-10-08 09:35:00,21.33,22.08,21.03,22.08,869000.0,21.33,22.08,21.03,22.08,869000.0
2008-10-08 09:40:00,22.0,22.39,21.67,22.3,875000.0,22.0,22.39,21.67,22.3,875000.0
2008-10-08 09:45:00,22.28,22.38,21.87,22.38,475000.0,22.28,22.38,21.87,22.38,475000.0
2008-10-08 09:50:00,22.37,22.54,21.94,22.29,1099000.0,22.37,22.54,21.94,22.29,1099000.0
2008-10-08 09:55:00,22.25,22.48,22.03,22.35,786000.0,22.25,22.48,22.03,22.35,786000.0
2008-10-08 10:00:00,22.4,22.8,22.17,22.62,941000.0,22.4,22.8,22.17,22.62,941000.0
2008-10-08 10:05:00,22.64,22.69,22.23,22.44,545000.0,22.64,22.69,22.23,22.44,545000.0
2008-10-08 10:10:00,22.44,22.5,22.31,22.4,392000.0,22.44,22.5,22.31,22.4,392000.0
2008-10-08 10:15:00,22.39,22.45,22.02,22.07,561000.0,22.39,22.45,22.02,22.07,561000.0
2008-10-08 10:20:00,22.07,22.13,21.83,22.06,763000.0,22.07,22.13,21.83,22.06,763000.0
2008-10-08 10:25:00,22.08,22.28,21.94,22.24,443000.0,22.08,22.28,21.94,22.24,443000.0
2008-10-08 10:30:00,22.24,22.4,21.83,21.91,603000.0,22.24,22.4,21.83,21.91,603000.0
2008-10-08 10:35:00,21.95,22.1,21.78,21.9,328000.0,21.95,22.1,21.78,21.9,328000.0
2008-10-08 10:40:00,21.96,22.0,21.45,21.45,347000.0,21.96,22.0,21.45,21.45,347000.0
2008-10-08 10:45:00,21.52,21.78,21.4,21.52,386000.0,21.52,21.78,21.4,21.52,386000.0
2008-10-08 10:50:00,21.45,21.73,21.42,21.5,265000.0,21.45,21.73,21.42,21.5,265000.0
2008-10-08 10:55:00,21.56,22.0,21.53,21.87,337000.0,21.56,22.0,21.53,21.87,337000.0
2008-10-08 11:00:00,21.85,21.89,21.57,21.71,210000.0,21.85,21.89,21.57,21.71,210000.0
2008-10-08 11:05:00,21.8,21.94,21.57,21.63,266000.0,21.8,21.94,21.57,21.63,266000.0
2008-10-08 11:10:00,21.6,21.8,21.6,21.62,152000.0,21.6,21.8,21.6,21.62,152000.0
2008-10-08 11:15:00,21.62,21.91,21.62,21.9,319000.0,21.62,21.91,21.62,21.9,319000.0
2008-10-08 11:20:00,21.91,22.15,21.81,22.15,375000.0,21.91,22.15,21.81,22.15,375000.0
2008-10-08 11:25:00,22.15,22.3,22.05,22.1,451000.0,22.15,22.3,22.05,22.1,451000.0
2008-10-08 11:30:00,22.15,22.15,21.85,21.98,207000.0,22.15,22.15,21.85,21.98,207000.0
2008-10-08 11:35:00,21.95,21.99,21.73,21.88,352000.0,21.95,21.99,21.73,21.88,352000.0
2008-10-08 11:40:00,21.89,21.94,21.55,21.61,214000.0,21.89,21.94,21.55,21.61,214000.0
2008-10-08 11:45:00,21.6,21.72,21.47,21.72,191000.0,21.6,21.72,21.47,21.72,191000.0
2008-10-08 11:50:00,21.73,21.73,21.43,21.56,328000.0,21.73,21.73,21.43,21.56,328000.0
2008-10-08 11:55:00,21.58,21.86,21.4,21.79,192000.0,21.58,21.86,21.4,21.79,192000.0
2008-10-08 12:00:00,21.8,21.85,21.44,21.44,232000.0,21.8,21.85,21.44,21.44,232000.0
2008-10-08 12:05:00,21.46,21.53,21.11,21.34,291000.0,21.46,21.53,21.11,21.34,291000.0
2008-10-08 12:10:00,21.34,21.48,21.3,21.33,181000.0,21.34,21.48,21.3,21.33,181000.0
2008-10-08 12:15:00,21.33,21.54,21.33,21.46,184000.0,21.33,21.54,21.33,21.46,184000.0
2008-10-08 12:20:00,21.42,21.51,21.34,21.39,174000.0,21.42,21.51,21.34,21.39,174000.0
2008-10-08 12:25:00,21.39,21.42,21.22,21.31,141000.0,21.39,21.42,21.22,21.31,141000.0
2008-10-08 12:30:00,21.35,21.39,21.2,21.26,257000.0,21.35,21.39,21.2,21.26,257000.0
2008-10-08 12:35:00,21.25,21.4,21.2,21.35,284000.0,21.25,21.4,21.2,21.35,284000.0
2008-10-08 12:40:00,21.35,21.65,21.35,21.42,302000.0,21.35,21.65,21.35,21.42,302000.0
2008-10-08 12:45:00,21.44,21.51,21.38,21.51,161000.0,21.44,21.51,21.38,21.51,161000.0
2008-10-08 12:50:00,21.51,21.78,21.44,21.71,230000.0,21.51,21.78,21.44,21.71,230000.0
2008-10-08 12:55:00,21.74,21.86,21.62,21.73,253000.0,21.74,21.86,21.62,21.73,253000.0
2008-10-08 13:00:00,21.71,22.0,21.71,21.93,468000.0,21.71,22.0,21.71,21.93,468000.0
2008-10-08 13:05:00,21.95,22.0,21.7,22.0,394000.0,21.95,22.0,21.7,22.0,394000.0
2008-10-08 13:10:00,22.0,22.06,21.71,22.04,348000.0,22.0,22.06,21.71,22.04,348000.0
2008-10-08 13:15:00,22.04,22.15,21.92,22.09,414000.0,22.04,22.15,21.92,22.09,414000.0
2008-10-08 13:20:00,22.06,22.13,21.86,21.86,195000.0,22.06,22.13,21.86,21.86,195000.0
2008-10-08 13:25:00,21.82,21.9,21.74,21.74,219000.0,21.82,21.9,21.74,21.74,219000.0
2008-10-08 13:30:00,21.73,21.93,21.63,21.93,222000.0,21.73,21.93,21.63,21.93,222000.0
2008-10-08 13:35:00,21.93,22.24,21.83,22.14,542000.0,21.93,22.24,21.83,22.14,542000.0
2008-10-08 13:40:00,22.09,22.36,22.06,22.35,543000.0,22.09,22.36,22.06,22.35,543000.0
2008-10-08 13:45:00,22.32,22.34,22.0,22.0,237000.0,22.32,22.34,22.0,22.0,237000.0
2008-10-08 13:50:00,22.08,22.4,22.01,22.34,374000.0,22.08,22.4,22.01,22.34,374000.0
2008-10-08 13:55:00,22.32,22.53,22.27,22.45,546000.0,22.32,22.53,22.27,22.45,546000.0
2008-10-08 14:00:00,22.43,22.6,22.25,22.54,507000.0,22.43,22.6,22.25,22.54,507000.0
2008-10-08 14:05:00,22.56,22.65,22.43,22.54,374000.0,22.56,22.65,22.43,22.54,374000.0
2008-10-08 14:10:00,22.54,22.65,22.4,22.58,431000.0,22.54,22.65,22.4,22.58,431000.0
2008-10-08 14:15:00,22.54,22.62,22.37,22.57,347000.0,22.54,22.62,22.37,22.57,347000.0
2008-10-08 14:20:00,22.55,22.74,22.54,22.71,356000.0,22.55,22.74,22.54,22.71,356000.0
2008-10-08 14:25:00,22.73,22.75,22.37,22.38,459000.0,22.73,22.75,22.37,22.38,459000.0
2008-10-08 14:30:00,22.41,22.5,22.15,22.17,390000.0,22.41,22.5,22.15,22.17,390000.0
2008-10-08 14:35:00,22.2,22.3,22.02,22.19,399000.0,22.2,22.3,22.02,22.19,399000.0
2008-10-08 14:40:00,22.15,22.2,21.82,21.85,552000.0,22.15,22.2,21.82,21.85,552000.0
2008-10-08 14:45:00,21.87,22.15,21.85,22.15,249000.0,21.87,22.15,21.85,22.15,249000.0
2008-10-08 14:50:00,22.15,22.29,22.11,22.29,279000.0,22.15,22.29,22.11,22.29,279000.0
2008-10-08 14:55:00,22.3,22.35,22.17,22.18,347000.0,22.3,22.35,22.17,22.18,347000.0
2008-10-08 15:00:00,22.15,22.3,21.7,21.88,460000.0,22.15,22.3,21.7,21.88,460000.0
2008-10-08 15:05:00,21.93,22.3,21.93,22.16,382000.0,21.93,22.3,21.93,22.16,382000.0
2008-10-08 15:10:00,22.14,22.23,21.89,21.89,233000.0,22.14,22.23,21.89,21.89,233000.0
2008-10-08 15:15:00,21.94,22.22,21.9,22.2,291000.0,21.94,22.22,21.9,22.2,291000.0
2008-10-08 15:20:00,22.2,22.25,22.05,22.18,374000.0,22.2,22.25,22.05,22.18,374000.0
2008-10-08 15:25:00,22.22,22.27,21.9,21.95,607000.0,22.22,22.27,21.9,21.95,607000.0
2008-10-08 15:30:00,21.97,22.08,21.7,21.82,407000.0,21.97,22.08,21.7,21.82,407000.0
2008-10-08 15:35:00,21.82,21.83,21.53,21.53,629000.0,21.82,21.83,21.53,21.53,629000.0
2008-10-08 15:40:00,21.59,21.65,21.4,21.63,860000.0,21.59,21.65,21.4,21.63,860000.0
2008-10-08 15:45:00,21.65,21.65,21.3,21.31,636000.0,21.65,21.65,21.3,21.31,636000.0
2008-10-08 15:50:00,21.41,21.59,21.31,21.44,311000.0,21.41,21.59,21.31,21.44,311000.0
2008-10-08 15:55:00,21.42,21.49,21.22,21.33,578000.0,21.42,21.49,21.22,21.33,578000.0
2008-10-09 09:30:00,22.09,22.17,21.81,21.99,770000.0,22.09,22.17,21.81,21.99,770000.0
2008-10-09 09:35:00,21.98,22.08,21.82,21.87,603000.0,21.98,22.08,21.82,21.87,603000.0
2008-10-09 09:40:00,21.86,22.15,21.81,22.06,560000.0,21.86,22.15,21.81,22.06,560000.0
2008-10-09 09:45:00,22.12,22.18,21.98,22.05,422000.0,22.12,22.18,21.98,22.05,422000.0
2008-10-09 09:50:00,22.03,22.38,22.0,22.16,485000.0,22.03,22.38,22.0,22.16,485000.0
2008-10-09 09:55:00,22.16,22.22,22.05,22.06,398000.0,22.16,22.22,22.05,22.06,398000.0
2008-10-09 10:00:00,22.08,22.14,21.96,22.05,321000.0,22.08,22.14,21.96,22.05,321000.0
2008-10-09 10:05:00,22.02,22.28,21.96,22.28,515000.0,22.02,22.28,21.96,22.28,515000.0
2008-10-09 10:10:00,22.28,22.4,21.8,21.82,499000.0,22.28,22.4,21.8,21.82,499000.0
2008-10-09 10:15:00,21.82,22.0,21.7,21.87,561000.0,21.82,22.0,21.7,21.87,561000.0
2008-10-09 10:20:00,21.92,22.02,21.77,21.77,194000.0,21.92,22.02,21.77,21.77,194000.0
2008-10-09 10:25:00,21.79,21.92,21.74,21.74,197000.0,21.79,21.92,21.74,21.74,197000.0
2008-10-09 10:30:00,21.74,21.86,21.7,21.86,195000.0,21.74,21.86,21.7,21.86,195000.0
2008-10-09 10:35:00,21.82,21.89,21.65,21.65,290000.0,21.82,21.89,21.65,21.65,290000.0
2008-10-09 10:40:00,21.66,21.85,21.63,21.68,162000.0,21.66,21.85,21.63,21.68,162000.0
2008-10-09 10:45:00,21.63,21.86,21.63,21.76,177000.0,21.63,21.86,21.63,21.76,177000.0
2008-10-09 10:50:00,21.75,21.82,21.55,21.59,194000.0,21.75,21.82,21.55,21.59,194000.0
2008-10-09 10:55:00,21.55,21.66,21.5,21.56,123000.0,21.55,21.66,21.5,21.56,123000.0
2008-10-09 11:00:00,21.55,21.67,21.3,21.32,263000.0,21.55,21.67,21.3,21.32,263000.0
2008-10-09 11:05:00,21.33,21.33,21.02,21.23,562000.0,21.33,21.33,21.02,21.23,562000.0
2008-10-09 11:10:00,21.18,21.55,21.1,21.5,381000.0,21.18,21.55,21.1,21.5,381000.0
2008-10-09 11:15:00,21.5,21.57,21.32,21.56,279000.0,21.5,21.57,21.32,21.56,279000.0
2008-10-09 11:20:00,21.56,21.58,21.38,21.4,200000.0,21.56,21.58,21.38,21.4,200000.0
2008-10-09 11:25:00,21.39,21.42,21.27,21.38,132000.0,21.39,21.42,21.27,21.38,132000.0
2008-10-09 11:30:00,21.32,21.47,21.32,21.34,201000.0,21.32,21.47,21.32,21.34,201000.0
2008-10-09 11:35:00,21.31,21.63,21.31,21.55,285000.0,21.31,21.63,21.31,21.55,285000.0
2008-10-09 11:40:00,21.61,21.61,21.49,21.49,64000.0,21.61,21.61,21.49,21.49,64000.0
2008-10-09 11:45:00,21.49,21.77,21.49,21.59,302000.0,21.49,21.77,21.49,21.59,302000.0
2008-10-09 11:50:00,21.58,21.74,21.5,21.53,161000.0,21.58,21.74,21.5,21.53,161000.0
2008-10-09 11:55:00,21.58,21.64,21.49,21.49,137000.0,21.58,21.64,21.49,21.49,137000.0
2008-10-09 12:00:00,21.54,21.59,21.37,21.39,176000.0,21.54,21.59,21.37,21.39,176000.0
2008-10-09 12:05:00,21.39,21.55,21.3,21.49,205000.0,21.39,21.55,21.3,21.49,205000.0
2008-10-09 12:10:00,21.46,21.59,21.44,21.45,124000.0,21.46,21.59,21.44,21.45,124000.0
2008-10-09 12:15:00,21.44,21.66,21.44,21.58,128000.0,21.44,21.66,21.44,21.58,128000.0
2008-10-09 12:20:00,21.58,21.67,21.54,21.62,104000.0,21.58,21.67,21.54,21.62,104000.0
2008-10-09 12:25:00,21.59,21.62,21.53,21.53,68000.0,21.59,21.62,21.53,21.53,68000.0
2008-10-09 12:30:00,21.5,21.55,21.35,21.4,86000.0,21.5,21.55,21.35,21.4,86000.0
2008-10-09 12:35:00,21.41,21.46,21.41,21.46,28000.0,21.41,21.46,21.41,21.46,28000.0
2008-10-09 12:40:00,21.41,21.42,21.2,21.29,250000.0,21.41,21.42,21.2,21.29,250000.0
2008-10-09 12:45:00,21.29,21.29,21.15,21.15,158000.0,21.29,21.29,21.15,21.15,158000.0
2008-10-09 12:50:00,21.2,21.27,21.15,21.27,139000.0,21.2,21.27,21.15,21.27,139000.0
2008-10-09 12:55:00,21.27,21.3,21.2,21.3,122000.0,21.27,21.3,21.2,21.3,122000.0
2008-10-09 13:00:00,21.3,21.33,21.22,21.22,126000.0,21.3,21.33,21.22,21.22,126000.0
2008-10-09 13:05:00,21.22,21.31,21.2,21.29,118000.0,21.22,21.31,21.2,21.29,118000.0
2008-10-09 13:10:00,21.29,21.43,21.26,21.33,206000.0,21.29,21.43,21.26,21.33,206000.0
2008-10-09 13:15:00,21.3,21.45,21.3,21.4,192000.0,21.3,21.45,21.3,21.4,192000.0
2008-10-09 13:20:00,21.38,21.41,21.31,21.4,117000.0,21.38,21.41,21.31,21.4,117000.0
2008-10-09 13:25:00,21.33,21.68,21.33,21.6,321000.0,21.33,21.68,21.33,21.6,321000.0
2008-10-09 13:30:00,21.61,21.61,21.42,21.45,171000.0,21.61,21.61,21.42,21.45,171000.0
2008-10-09 13:35:00,21.47,21.64,21.39,21.48,135000.0,21.47,21.64,21.39,21.48,135000.0
2008-10-09 13:40:00,21.46,21.53,21.44,21.53,52000.0,21.46,21.53,21.44,21.53,52000.0
2008-10-09 13:45:00,21.5,21.5,21.42,21.48,63000.0,21.5,21.5,21.42,21.48,63000.0
2008-10-09 13:50:00,21.49,21.49,21.26,21.34,99000.0,21.49,21.49,21.26,21.34,99000.0
2008-10-09 13:55:00,21.37,21.54,21.37,21.45,78000.0,21.37,21.54,21.37,21.45,78000.0
2008-10-09 14:00:00,21.42,21.53,21.41,21.41,38000.0,21.42,21.53,21.41,21.41,38000.0
2008-10-09 14:05:00,21.39,21.42,21.36,21.42,29000.0,21.39,21.42,21.36,21.42,29000.0
2008-10-09 14:10:00,21.44,21.44,21.3,21.34,75000.0,21.44,21.44,21.3,21.34,75000.0
2008-10-09 14:15:00,21.39,21.4,21.3,21.34,76000.0,21.39,21.4,21.3,21.34,76000.0
2008-10-09 14:20:00,21.33,21.33,21.21,21.3,157000.0,21.33,21.33,21.21,21.3,157000.0
2008-10-09 14:25:00,21.3,21.34,21.24,21.25,64000.0,21.3,21.34,21.24,21.25,64000.0
2008-10-09 14:30:00,21.29,21.29,21.15,21.15,91000.0,21.29,21.29,21.15,21.15,91000.0
2008-10-09 14:35:00,21.15,21.21,21.1,21.13,281000.0,21.15,21.21,21.1,21.13,281000.0
2008-10-09 14:40:00,21.14,21.33,21.12,21.2,243000.0,21.14,21.33,21.12,21.2,243000.0
2008-10-09 14:45:00,21.19,21.22,21.0,21.0,381000.0,21.19,21.22,21.0,21.0,381000.0
2008-10-09 14:50:00,21.0,21.0,20.83,20.9,320000.0,21.0,21.0,20.83,20.9,320000.0
2008-10-09 14:55:00,20.85,20.97,20.7,20.7,354000.0,20.85,20.97,20.7,20.7,354000.0
2008-10-09 15:00:00,20.7,20.78,20.62,20.67,493000.0,20.7,20.78,20.62,20.67,493000.0
2008-10-09 15:05:00,20.68,20.85,20.64,20.71,410000.0,20.68,20.85,20.64,20.71,410000.0
2008-10-09 15:10:00,20.68,20.68,20.4,20.48,1093000.0,20.68,20.68,20.4,20.48,1093000.0
2008-10-09 15:15:00,20.52,20.65,20.37,20.39,517000.0,20.52,20.65,20.37,20.39,517000.0
2008-10-09 15:20:00,20.41,20.77,20.36,20.67,713000.0,20.41,20.77,20.36,20.67,713000.0
2008-10-09 15:25:00,20.63,20.71,20.43,20.57,349000.0,20.63,20.71,20.43,20.57,349000.0
2008-10-09 15:30:00,20.58,20.85,20.53,20.58,408000.0,20.58,20.85,20.53,20.58,408000.0
2008-10-09 15:35:00,20.58,20.7,20.55,20.63,308000.0,20.58,20.7,20.55,20.63,308000.0
2008-10-09 15:40:00,20.6,20.65,20.37,20.53,537000.0,20.6,20.65,20.37,20.53,537000.0
2008-10-09 15:45:00,20.5,20.57,20.22,20.28,683000.0,20.5,20.57,20.22,20.28,683000.0
2008-10-09 15:50:00,20.26,20.59,20.16,20.57,1151000.0,20.26,20.59,20.16,20.57,1151000.0
2008-10-09 15:55:00,20.58,20.86,20.45,20.7,1142000.0,20.58,20.86,20.45,20.7,1142000.0
2008-10-10 09:30:00,19.81,20.23,19.8,19.92,1317000.0,19.81,20.23,19.8,19.92,1317000.0
2008-10-10 09:35:00,19.95,20.89,19.9,20.85,1413000.0,19.95,20.89,19.9,20.85,1413000.0
2008-10-10 09:40:00,20.88,20.9,20.35,20.87,787000.0,20.88,20.9,20.35,20.87,787000.0
2008-10-10 09:45:00,20.89,21.35,20.85,21.3,1093000.0,20.89,21.35,20.85,21.3,1093000.0
2008-10-10 09:50:00,21.27,21.5,21.0,21.44,744000.0,21.27,21.5,21.0,21.44,744000.0
2008-10-10 09:55:00,21.49,21.5,21.2,21.22,634000.0,21.49,21.5,21.2,21.22,634000.0
2008-10-10 10:00:00,21.22,21.43,21.2,21.28,827000.0,21.22,21.43,21.2,21.28,827000.0
2008-10-10 10:05:00,21.28,21.55,21.26,21.43,898000.0,21.28,21.55,21.26,21.43,898000.0
2008-10-10 10:10:00,21.42,21.47,21.2,21.26,729000.0,21.42,21.47,21.2,21.26,729000.0
2008-10-10 10:15:00,21.25,21.25,20.74,20.89,683000.0,21.25,21.25,20.74,20.89,683000.0
2008-10-10 10:20:00,20.97,21.1,20.76,21.07,391000.0,20.97,21.1,20.76,21.07,391000.0
2008-10-10 10:25:00,21.0,21.08,20.8,21.0,352000.0,21.0,21.08,20.8,21.0,352000.0
2008-10-10 10:30:00,21.02,21.02,20.62,20.63,341000.0,21.02,21.02,20.62,20.63,341000.0
2008-10-10 10:35:00,20.62,20.79,20.37,20.59,681000.0,20.62,20.79,20.37,20.59,681000.0
2008-10-10 10:40:00,20.59,20.61,20.32,20.5,333000.0,20.59,20.61,20.32,20.5,333000.0
2008-10-10 10:45:00,20.49,20.78,20.36,20.73,443000.0,20.49,20.78,20.36,20.73,443000.0
2008-10-10 10:50:00,20.73,20.81,20.5,20.56,204000.0,20.73,20.81,20.5,20.56,204000.0
2008-10-10 10:55:00,20.55,20.7,20.35,20.6,328000.0,20.55,20.7,20.35,20.6,328000.0
2008-10-10 11:00:00,20.6,20.75,20.35,20.6,420000.0,20.6,20.75,20.35,20.6,420000.0
2008-10-10 11:05:00,20.58,20.65,20.25,20.34,422000.0,20.58,20.65,20.25,20.34,422000.0
2008-10-10 11:10:00,20.29,20.55,20.24,20.5,396000.0,20.29,20.55,20.24,20.5,396000.0
2008-10-10 11:15:00,20.5,20.61,20.41,20.44,193000.0,20.5,20.61,20.41,20.44,193000.0
2008-10-10 11:20:00,20.48,20.5,20.35,20.42,110000.0,20.48,20.5,20.35,20.42,110000.0
2008-10-10 11:25:00,20.47,20.47,20.21,20.27,174000.0,20.47,20.47,20.21,20.27,174000.0
2008-10-10 11:30:00,20.32,20.5,20.22,20.24,352000.0,20.32,20.5,20.22,20.24,352000.0
2008-10-10 11:35:00,20.28,20.5,20.28,20.5,169000.0,20.28,20.5,20.28,20.5,169000.0
2008-10-10 11:40:00,20.5,20.59,20.3,20.3,377000.0,20.5,20.59,20.3,20.3,377000.0
2008-10-10 11:45:00,20.34,20.49,20.28,20.28,129000.0,20.34,20.49,20.28,20.28,129000.0
2008-10-10 11:50:00,20.28,20.34,20.1,20.16,532000.0,20.28,20.34,20.1,20.16,532000.0
2008-10-10 11:55:00,20.14,20.37,20.13,20.28,335000.0,20.14,20.37,20.13,20.28,335000.0
2008-10-10 12:00:00,20.21,20.6,20.21,20.56,326000.0,20.21,20.6,20.21,20.56,326000.0
2008-10-10 12:05:00,20.55,20.66,20.43,20.47,354000.0,20.55,20.66,20.43,20.47,354000.0
2008-10-10 12:10:00,20.47,20.59,20.42,20.47,123000.0,20.47,20.59,20.42,20.47,123000.0
2008-10-10 12:15:00,20.52,20.74,20.49,20.53,330000.0,20.52,20.74,20.49,20.53,330000.0
2008-10-10 12:20:00,20.61,20.89,20.57,20.7,329000.0,20.61,20.89,20.57,20.7,329000.0
2008-10-10 12:25:00,20.67,20.88,20.61,20.66,373000.0,20.67,20.88,20.61,20.66,373000.0
2008-10-10 12:30:00,20.67,20.67,20.42,20.51,237000.0,20.67,20.67,20.42,20.51,237000.0
2008-10-10 12:35:00,20.47,20.58,20.31,20.31,243000.0,20.47,20.58,20.31,20.31,243000.0
2008-10-10 12:40:00,20.36,20.7,20.3,20.68,385000.0,20.36,20.7,20.3,20.68,385000.0
2008-10-10 12:45:00,20.68,21.0,20.65,20.74,671000.0,20.68,21.0,20.65,20.74,671000.0
2008-10-10 12:50:00,20.71,21.02,20.71,20.86,528000.0,20.71,21.02,20.71,20.86,528000.0
2008-10-10 12:55:00,20.86,21.08,20.85,20.93,333000.0,20.86,21.08,20.85,20.93,333000.0
2008-10-10 13:00:00,20.93,20.98,20.7,20.77,232000.0,20.93,20.98,20.7,20.77,232000.0
2008-10-10 13:05:00,20.75,20.82,20.7,20.76,176000.0,20.75,20.82,20.7,20.76,176000.0
2008-10-10 13:10:00,20.77,20.8,20.6,20.69,284000.0,20.77,20.8,20.6,20.69,284000.0
2008-10-10 13:15:00,20.65,20.79,20.6,20.69,299000.0,20.65,20.79,20.6,20.69,299000.0
2008-10-10 13:20:00,20.68,20.82,20.6,20.65,229000.0,20.68,20.82,20.6,20.65,229000.0
2008-10-10 13:25:00,20.65,20.89,20.65,20.79,257000.0,20.65,20.89,20.65,20.79,257000.0
2008-10-10 13:30:00,20.79,20.85,20.67,20.77,330000.0,20.79,20.85,20.67,20.77,330000.0
2008-10-10 13:35:00,20.72,20.74,20.6,20.62,307000.0,20.72,20.74,20.6,20.62,307000.0
2008-10-10 13:40:00,20.61,20.64,20.44,20.5,243000.0,20.61,20.64,20.44,20.5,243000.0
2008-10-10 13:45:00,20.53,20.55,20.4,20.43,342000.0,20.53,20.55,20.4,20.43,342000.0
2008-10-10 13:50:00,20.43,20.46,20.3,20.34,384000.0,20.43,20.46,20.3,20.34,384000.0
2008-10-10 13:55:00,20.36,20.42,20.21,20.31,437000.0,20.36,20.42,20.21,20.31,437000.0
2008-10-10 14:00:00,20.28,20.42,20.1,20.39,494000.0,20.28,20.42,20.1,20.39,494000.0
2008-10-10 14:05:00,20.4,20.76,20.35,20.66,537000.0,20.4,20.76,20.35,20.66,537000.0
2008-10-10 14:10:00,20.67,20.89,20.5,20.61,463000.0,20.67,20.89,20.5,20.61,463000.0
2008-10-10 14:15:00,20.6,20.69,20.5,20.55,378000.0,20.6,20.69,20.5,20.55,378000.0
2008-10-10 14:20:00,20.56,20.69,20.24,20.24,493000.0,20.56,20.69,20.24,20.24,493000.0
2008-10-10 14:25:00,20.23,20.36,20.1,20.1,603000.0,20.23,20.36,20.1,20.1,603000.0
2008-10-10 14:30:00,20.14,20.32,20.07,20.09,393000.0,20.14,20.32,20.07,20.09,393000.0
2008-10-10 14:35:00,20.09,20.16,19.96,20.05,709000.0,20.09,20.16,19.96,20.05,709000.0
2008-10-10 14:40:00,20.05,20.06,19.94,20.0,650000.0,20.05,20.06,19.94,20.0,650000.0
2008-10-10 14:45:00,20.04,20.19,19.99,20.02,480000.0,20.04,20.19,19.99,20.02,480000.0
2008-10-10 14:50:00,20.0,20.13,19.91,20.05,713000.0,20.0,20.13,19.91,20.05,713000.0
2008-10-10 14:55:00,20.06,20.2,19.97,20.13,526000.0,20.06,20.2,19.97,20.13,526000.0
2008-10-10 15:00:00,20.11,20.25,19.98,20.15,432000.0,20.11,20.25,19.98,20.15,432000.0
2008-10-10 15:05:00,20.13,20.15,20.0,20.01,482000.0,20.13,20.15,20.0,20.01,482000.0
2008-10-10 15:10:00,20.01,20.7,20.01,20.6,1427000.0,20.01,20.7,20.01,20.6,1427000.0
2008-10-10 15:15:00,20.6,20.92,20.29,20.56,802000.0,20.6,20.92,20.29,20.56,802000.0
2008-10-10 15:20:00,20.55,21.1,20.48,20.94,955000.0,20.55,21.1,20.48,20.94,955000.0
2008-10-10 15:25:00,20.96,21.26,20.76,21.18,762000.0,20.96,21.26,20.76,21.18,762000.0
2008-10-10 15:30:00,21.11,21.36,20.86,21.18,712000.0,21.11,21.36,20.86,21.18,712000.0
2008-10-10 15:35:00,21.13,21.48,21.11,21.43,851000.0,21.13,21.48,21.11,21.43,851000.0
2008-10-10 15:40:00,21.4,21.44,20.83,21.37,937000.0,21.4,21.44,20.83,21.37,937000.0
2008-10-10 15:45:00,21.35,21.5,21.0,21.39,866000.0,21.35,21.5,21.0,21.39,866000.0
2008-10-10 15:50:00,21.41,21.45,21.27,21.35,794000.0,21.41,21.45,21.27,21.35,794000.0
2008-10-10 15:55:00,21.35,21.5,21.02,21.5,659000.0,21.35,21.5,21.02,21.5,659000.0
2008-10-13 09:30:00,22.03,23.03,22.02,22.61,1228000.0,22.03,23.03,22.02,22.61,1228000.0
2008-10-13 09:35:00,22.53,22.99,22.51,22.91,892000.0,22.53,22.99,22.51,22.91,892000.0
2008-10-13 09:40:00,22.82,22.89,22.5,22.62,661000.0,22.82,22.89,22.5,22.62,661000.0
2008-10-13 09:45:00,22.69,22.76,22.55,22.61,423000.0,22.69,22.76,22.55,22.61,423000.0
2008-10-13 09:50:00,22.63,22.66,22.5,22.6,432000.0,22.63,22.66,22.5,22.6,432000.0
2008-10-13 09:55:00,22.59,22.83,22.58,22.76,335000.0,22.59,22.83,22.58,22.76,335000.0
2008-10-13 10:00:00,22.8,22.81,22.64,22.64,344000.0,22.8,22.81,22.64,22.64,344000.0
2008-10-13 10:05:00,22.7,22.8,22.63,22.8,428000.0,22.7,22.8,22.63,22.8,428000.0
2008-10-13 10:10:00,22.78,22.89,22.69,22.82,373000.0,22.78,22.89,22.69,22.82,373000.0
2008-10-13 10:15:00,22.84,22.9,22.78,22.89,264000.0,22.84,22.9,22.78,22.89,264000.0
2008-10-13 10:20:00,22.87,22.95,22.81,22.81,439000.0,22.87,22.95,22.81,22.81,439000.0
2008-10-13 10:25:00,22.82,23.08,22.8,23.03,630000.0,22.82,23.08,22.8,23.03,630000.0
2008-10-13 10:30:00,23.01,23.17,23.01,23.02,436000.0,23.01,23.17,23.01,23.02,436000.0
2008-10-13 10:35:00,23.01,23.11,22.98,23.1,277000.0,23.01,23.11,22.98,23.1,277000.0
2008-10-13 10:40:00,23.13,23.2,23.05,23.18,381000.0,23.13,23.2,23.05,23.18,381000.0
2008-10-13 10:45:00,23.14,23.19,23.01,23.1,251000.0,23.14,23.19,23.01,23.1,251000.0
2008-10-13 10:50:00,23.15,23.34,23.09,23.32,252000.0,23.15,23.34,23.09,23.32,252000.0
2008-10-13 10:55:00,23.3,23.44,23.2,23.23,463000.0,23.3,23.44,23.2,23.23,463000.0
2008-10-13 11:00:00,23.23,23.4,23.17,23.35,289000.0,23.23,23.4,23.17,23.35,289000.0
2008-10-13 11:05:00,23.3,23.4,23.25,23.34,262000.0,23.3,23.4,23.25,23.34,262000.0
2008-10-13 11:10:00,23.38,23.4,23.33,23.33,172000.0,23.38,23.4,23.33,23.33,172000.0
2008-10-13 11:15:00,23.34,23.37,23.08,23.17,376000.0,23.34,23.37,23.08,23.17,376000.0
2008-10-13 11:20:00,23.18,23.31,23.15,23.26,232000.0,23.18,23.31,23.15,23.26,232000.0
2008-10-13 11:25:00,23.22,23.39,23.22,23.36,262000.0,23.22,23.39,23.22,23.36,262000.0
2008-10-13 11:30:00,23.36,23.45,23.34,23.44,190000.0,23.36,23.45,23.34,23.44,190000.0
2008-10-13 11:35:00,23.41,23.48,23.35,23.46,284000.0,23.41,23.48,23.35,23.46,284000.0
2008-10-13 11:40:00,23.47,23.63,23.43,23.59,473000.0,23.47,23.63,23.43,23.59,473000.0
2008-10-13 11:45:00,23.59,23.62,23.5,23.59,188000.0,23.59,23.62,23.5,23.59,188000.0
2008-10-13 11:50:00,23.59,23.63,23.45,23.46,242000.0,23.59,23.63,23.45,23.46,242000.0
2008-10-13 11:55:00,23.44,23.58,23.43,23.55,186000.0,23.44,23.58,23.43,23.55,186000.0
2008-10-13 12:00:00,23.53,23.65,23.5,23.62,266000.0,23.53,23.65,23.5,23.62,266000.0
2008-10-13 12:05:00,23.62,23.75,23.58,23.75,284000.0,23.62,23.75,23.58,23.75,284000.0
2008-10-13 12:10:00,23.75,23.97,23.75,23.95,437000.0,23.75,23.97,23.75,23.95,437000.0
2008-10-13 12:15:00,23.92,23.97,23.85,23.96,345000.0,23.92,23.97,23.85,23.96,345000.0
2008-10-13 12:20:00,23.95,23.99,23.85,23.95,462000.0,23.95,23.99,23.85,23.95,462000.0
2008-10-13 12:25:00,23.95,24.32,23.9,24.21,768000.0,23.95,24.32,23.9,24.21,768000.0
2008-10-13 12:30:00,24.2,24.29,24.17,24.2,419000.0,24.2,24.29,24.17,24.2,419000.0
2008-10-13 12:35:00,24.18,24.3,24.16,24.25,656000.0,24.18,24.3,24.16,24.25,656000.0
2008-10-13 12:40:00,24.27,24.42,24.27,24.35,491000.0,24.27,24.42,24.27,24.35,491000.0
2008-10-13 12:45:00,24.34,24.34,24.27,24.34,199000.0,24.34,24.34,24.27,24.34,199000.0
2008-10-13 12:50:00,24.34,24.39,24.22,24.23,347000.0,24.34,24.39,24.22,24.23,347000.0
2008-10-13 12:55:00,24.25,24.26,24.15,24.24,355000.0,24.25,24.26,24.15,24.24,355000.0
2008-10-13 13:00:00,24.25,24.33,24.19,24.2,295000.0,24.25,24.33,24.19,24.2,295000.0
2008-10-13 13:05:00,24.19,24.34,24.16,24.26,263000.0,24.19,24.34,24.16,24.26,263000.0
2008-10-13 13:10:00,24.32,24.33,24.22,24.28,231000.0,24.32,24.33,24.22,24.28,231000.0
2008-10-13 13:15:00,24.31,24.32,24.2,24.24,170000.0,24.31,24.32,24.2,24.24,170000.0
2008-10-13 13:20:00,24.22,24.38,24.22,24.37,186000.0,24.22,24.38,24.22,24.37,186000.0
2008-10-13 13:25:00,24.37,24.46,24.32,24.44,479000.0,24.37,24.46,24.32,24.44,479000.0
2008-10-13 13:30:00,24.45,24.72,24.45,24.72,590000.0,24.45,24.72,24.45,24.72,590000.0
2008-10-13 13:35:00,24.71,24.74,24.65,24.67,524000.0,24.71,24.74,24.65,24.67,524000.0
2008-10-13 13:40:00,24.67,24.74,24.57,24.69,744000.0,24.67,24.74,24.57,24.69,744000.0
2008-10-13 13:45:00,24.7,24.73,24.52,24.64,564000.0,24.7,24.73,24.52,24.64,564000.0
2008-10-13 13:50:00,24.63,24.64,24.57,24.59,552000.0,24.63,24.64,24.57,24.59,552000.0
2008-10-13 13:55:00,24.59,24.73,24.57,24.71,691000.0,24.59,24.73,24.57,24.71,691000.0
2008-10-13 14:00:00,24.72,24.97,24.66,24.95,870000.0,24.72,24.97,24.66,24.95,870000.0
2008-10-13 14:05:00,24.96,25.08,24.9,25.02,1157000.0,24.96,25.08,24.9,25.02,1157000.0
2008-10-13 14:10:00,25.02,25.44,24.97,25.25,1706000.0,25.02,25.44,24.97,25.25,1706000.0
2008-10-13 14:15:00,25.25,25.6,25.13,25.55,1176000.0,25.25,25.6,25.13,25.55,1176000.0
2008-10-13 14:20:00,25.55,25.73,25.39,25.4,1563000.0,25.55,25.73,25.39,25.4,1563000.0
2008-10-13 14:25:00,25.41,25.54,25.16,25.24,1041000.0,25.41,25.54,25.16,25.24,1041000.0
2008-10-13 14:30:00,25.22,25.5,25.17,25.37,1101000.0,25.22,25.5,25.17,25.37,1101000.0
2008-10-13 14:35:00,25.37,25.97,25.34,25.87,1383000.0,25.37,25.97,25.34,25.87,1383000.0
2008-10-13 14:40:00,25.87,25.96,25.78,25.89,1214000.0,25.87,25.96,25.78,25.89,1214000.0
2008-10-13 14:45:00,25.86,26.2,25.78,26.0,1162000.0,25.86,26.2,25.78,26.0,1162000.0
2008-10-13 14:50:00,26.0,26.0,25.71,25.88,712000.0,26.0,26.0,25.71,25.88,712000.0
2008-10-13 14:55:00,25.85,26.13,25.85,26.05,1176000.0,25.85,26.13,25.85,26.05,1176000.0
2008-10-13 15:00:00,26.07,26.33,25.9,26.32,971000.0,26.07,26.33,25.9,26.32,971000.0
2008-10-13 15:05:00,26.32,26.55,26.2,26.4,1450000.0,26.32,26.55,26.2,26.4,1450000.0
2008-10-13 15:10:00,26.43,26.69,26.33,26.6,930000.0,26.43,26.69,26.33,26.6,930000.0
2008-10-13 15:15:00,26.58,26.7,26.42,26.7,859000.0,26.58,26.7,26.42,26.7,859000.0
2008-10-13 15:20:00,26.7,27.0,26.68,26.98,1135000.0,26.7,27.0,26.68,26.98,1135000.0
2008-10-13 15:25:00,27.0,27.15,26.91,26.97,1492000.0,27.0,27.15,26.91,26.97,1492000.0
2008-10-13 15:30:00,26.92,26.99,26.68,26.84,1287000.0,26.92,26.99,26.68,26.84,1287000.0
2008-10-13 15:35:00,26.88,26.97,26.6,26.66,986000.0,26.88,26.97,26.6,26.66,986000.0
2008-10-13 15:40:00,26.68,26.74,26.27,26.49,1712000.0,26.68,26.74,26.27,26.49,1712000.0
2008-10-13 15:45:00,26.58,26.67,26.4,26.54,1185000.0,26.58,26.67,26.4,26.54,1185000.0
2008-10-13 15:50:00,26.5,26.78,26.4,26.45,1261000.0,26.5,26.78,26.4,26.45,1261000.0
2008-10-13 15:55:00,26.43,26.68,26.4,26.59,1193000.0,26.43,26.68,26.4,26.59,1193000.0
2008-10-14 09:30:00,27.41,27.48,26.93,27.02,2003000.0,27.41,27.48,26.93,27.02,2003000.0
2008-10-14 09:35:00,27.03,27.15,26.55,26.61,1234000.0,27.03,27.15,26.55,26.61,1234000.0
2008-10-14 09:40:00,26.6,27.0,26.51,26.71,843000.0,26.6,27.0,26.51,26.71,843000.0
2008-10-14 09:45:00,26.71,26.71,26.05,26.05,1372000.0,26.71,26.71,26.05,26.05,1372000.0
2008-10-14 09:50:00,26.06,26.17,25.37,25.84,1432000.0,26.06,26.17,25.37,25.84,1432000.0
2008-10-14 09:55:00,25.88,25.95,25.41,25.46,1113000.0,25.88,25.95,25.41,25.46,1113000.0
2008-10-14 10:00:00,25.41,25.9,25.39,25.78,1244000.0,25.41,25.9,25.39,25.78,1244000.0
2008-10-14 10:05:00,25.84,25.96,25.42,25.7,823000.0,25.84,25.96,25.42,25.7,823000.0
2008-10-14 10:10:00,25.64,25.67,25.3,25.3,703000.0,25.64,25.67,25.3,25.3,703000.0
2008-10-14 10:15:00,25.33,25.89,25.33,25.87,673000.0,25.33,25.89,25.33,25.87,673000.0
2008-10-14 10:20:00,25.84,26.2,25.8,25.92,829000.0,25.84,26.2,25.8,25.92,829000.0
2008-10-14 10:25:00,25.92,25.96,25.71,25.86,177000.0,25.92,25.96,25.71,25.86,177000.0
2008-10-14 10:30:00,25.91,26.15,25.75,25.75,230000.0,25.91,26.15,25.75,25.75,230000.0
2008-10-14 10:35:00,25.72,25.77,25.41,25.57,285000.0,25.72,25.77,25.41,25.57,285000.0
2008-10-14 10:40:00,25.6,25.84,25.18,25.22,635000.0,25.6,25.84,25.18,25.22,635000.0
2008-10-14 10:45:00,25.22,25.36,25.0,25.07,1000000.0,25.22,25.36,25.0,25.07,1000000.0
2008-10-14 10:50:00,25.03,25.64,25.03,25.57,656000.0,25.03,25.64,25.03,25.57,656000.0
2008-10-14 10:55:00,25.59,25.78,25.5,25.69,429000.0,25.59,25.78,25.5,25.69,429000.0
2008-10-14 11:00:00,25.66,25.75,25.38,25.6,237000.0,25.66,25.75,25.38,25.6,237000.0
2008-10-14 11:05:00,25.63,25.77,25.26,25.43,290000.0,25.63,25.77,25.26,25.43,290000.0
2008-10-14 11:10:00,25.44,25.49,25.15,25.34,516000.0,25.44,25.49,25.15,25.34,516000.0
2008-10-14 11:15:00,25.34,25.45,25.25,25.4,234000.0,25.34,25.45,25.25,25.4,234000.0
2008-10-14 11:20:00,25.35,25.4,25.26,25.34,91000.0,25.35,25.4,25.26,25.34,91000.0
2008-10-14 11:25:00,25.35,25.57,25.34,25.4,427000.0,25.35,25.57,25.34,25.4,427000.0
2008-10-14 11:30:00,25.43,25.6,25.35,25.48,235000.0,25.43,25.6,25.35,25.48,235000.0
2008-10-14 11:35:00,25.46,25.59,25.3,25.42,222000.0,25.46,25.59,25.3,25.42,222000.0
2008-10-14 11:40:00,25.35,25.54,25.3,25.48,134000.0,25.35,25.54,25.3,25.48,134000.0
2008-10-14 11:45:00,25.48,25.74,25.46,25.74,335000.0,25.48,25.74,25.46,25.74,335000.0
2008-10-14 11:50:00,25.74,25.75,25.52,25.54,195000.0,25.74,25.75,25.52,25.54,195000.0
2008-10-14 11:55:00,25.6,25.66,25.52,25.62,83000.0,25.6,25.66,25.52,25.62,83000.0
2008-10-14 12:00:00,25.58,25.63,25.5,25.5,213000.0,25.58,25.63,25.5,25.5,213000.0
2008-10-14 12:05:00,25.54,25.78,25.51,25.75,213000.0,25.54,25.78,25.51,25.75,213000.0
2008-10-14 12:10:00,25.75,25.8,25.68,25.69,230000.0,25.75,25.8,25.68,25.69,230000.0
2008-10-14 12:15:00,25.64,25.8,25.62,25.75,160000.0,25.64,25.8,25.62,25.75,160000.0
2008-10-14 12:20:00,25.76,25.78,25.65,25.68,144000.0,25.76,25.78,25.65,25.68,144000.0
2008-10-14 12:25:00,25.65,25.73,25.57,25.73,61000.0,25.65,25.73,25.57,25.73,61000.0
2008-10-14 12:30:00,25.69,25.71,25.6,25.65,158000.0,25.69,25.71,25.6,25.65,158000.0
2008-10-14 12:35:00,25.66,25.96,25.66,25.91,225000.0,25.66,25.96,25.66,25.91,225000.0
2008-10-14 12:40:00,25.93,25.94,25.73,25.83,121000.0,25.93,25.94,25.73,25.83,121000.0
2008-10-14 12:45:00,25.8,25.9,25.75,25.89,98000.0,25.8,25.9,25.75,25.89,98000.0
2008-10-14 12:50:00,25.89,25.98,25.82,25.83,170000.0,25.89,25.98,25.82,25.83,170000.0
2008-10-14 12:55:00,25.83,25.94,25.68,25.68,280000.0,25.83,25.94,25.68,25.68,280000.0
2008-10-14 13:00:00,25.7,25.7,25.53,25.68,273000.0,25.7,25.7,25.53,25.68,273000.0
2008-10-14 13:05:00,25.67,25.7,25.55,25.56,116000.0,25.67,25.7,25.55,25.56,116000.0
2008-10-14 13:10:00,25.53,25.57,25.41,25.48,137000.0,25.53,25.57,25.41,25.48,137000.0
2008-10-14 13:15:00,25.48,25.55,25.35,25.43,181000.0,25.48,25.55,25.35,25.43,181000.0
2008-10-14 13:20:00,25.45,25.5,25.3,25.3,301000.0,25.45,25.5,25.3,25.3,301000.0
2008-10-14 13:25:00,25.32,25.44,25.25,25.44,257000.0,25.32,25.44,25.25,25.44,257000.0
2008-10-14 13:30:00,25.47,25.76,25.46,25.63,357000.0,25.47,25.76,25.46,25.63,357000.0
2008-10-14 13:35:00,25.7,25.72,25.48,25.48,404000.0,25.7,25.72,25.48,25.48,404000.0
2008-10-14 13:40:00,25.5,25.59,25.5,25.54,111000.0,25.5,25.59,25.5,25.54,111000.0
2008-10-14 13:45:00,25.51,25.73,25.51,25.68,112000.0,25.51,25.73,25.51,25.68,112000.0
2008-10-14 13:50:00,25.59,25.67,25.49,25.49,82000.0,25.59,25.67,25.49,25.49,82000.0
2008-10-14 13:55:00,25.47,25.54,25.4,25.5,151000.0,25.47,25.54,25.4,25.5,151000.0
2008-10-14 14:00:00,25.48,25.49,25.4,25.41,148000.0,25.48,25.49,25.4,25.41,148000.0
2008-10-14 14:05:00,25.41,25.51,25.29,25.45,341000.0,25.41,25.51,25.29,25.45,341000.0
2008-10-14 14:10:00,25.43,25.43,25.22,25.39,200000.0,25.43,25.43,25.22,25.39,200000.0
2008-10-14 14:15:00,25.34,25.39,25.25,25.3,357000.0,25.34,25.39,25.25,25.3,357000.0
2008-10-14 14:20:00,25.33,25.39,25.2,25.28,281000.0,25.33,25.39,25.2,25.28,281000.0
2008-10-14 14:25:00,25.25,25.45,25.22,25.4,144000.0,25.25,25.45,25.22,25.4,144000.0
2008-10-14 14:30:00,25.45,25.46,25.25,25.29,211000.0,25.45,25.46,25.25,25.29,211000.0
2008-10-14 14:35:00,25.26,25.39,25.22,25.31,295000.0,25.26,25.39,25.22,25.31,295000.0
2008-10-14 14:40:00,25.29,25.29,24.86,24.9,513000.0,25.29,25.29,24.86,24.9,513000.0
2008-10-14 14:45:00,24.87,25.05,24.83,24.87,484000.0,24.87,25.05,24.83,24.87,484000.0
2008-10-14 14:50:00,24.88,24.94,24.7,24.93,507000.0,24.88,24.94,24.7,24.93,507000.0
2008-10-14 14:55:00,24.9,25.01,24.77,24.99,374000.0,24.9,25.01,24.77,24.99,374000.0
2008-10-14 15:00:00,24.9,25.14,24.8,24.98,357000.0,24.9,25.14,24.8,24.98,357000.0
2008-10-14 15:05:00,24.97,25.23,24.93,25.22,302000.0,24.97,25.23,24.93,25.22,302000.0
2008-10-14 15:10:00,25.23,25.4,25.13,25.32,456000.0,25.23,25.4,25.13,25.32,456000.0
2008-10-14 15:15:00,25.33,25.33,25.04,25.15,203000.0,25.33,25.33,25.04,25.15,203000.0
2008-10-14 15:20:00,25.12,25.3,25.04,25.05,179000.0,25.12,25.3,25.04,25.05,179000.0
2008-10-14 15:25:00,25.0,25.3,25.0,25.26,138000.0,25.0,25.3,25.0,25.26,138000.0
2008-10-14 15:30:00,25.3,25.68,25.27,25.55,541000.0,25.3,25.68,25.27,25.55,541000.0
2008-10-14 15:35:00,25.54,25.63,25.02,25.06,381000.0,25.54,25.63,25.02,25.06,381000.0
2008-10-14 15:40:00,25.06,25.23,25.02,25.18,357000.0,25.06,25.23,25.02,25.18,357000.0
2008-10-14 15:45:00,25.19,25.37,25.18,25.25,433000.0,25.19,25.37,25.18,25.25,433000.0
2008-10-14 15:50:00,25.26,25.3,25.11,25.15,307000.0,25.26,25.3,25.11,25.15,307000.0
2008-10-14 15:55:00,25.13,25.23,25.05,25.05,526000.0,25.13,25.23,25.05,25.05,526000.0
2008-10-15 09:30:00,24.21,25.0,24.2,24.65,856000.0,24.21,25.0,24.2,24.65,856000.0
2008-10-15 09:35:00,24.55,24.88,24.31,24.34,595000.0,24.55,24.88,24.31,24.34,595000.0
2008-10-15 09:40:00,24.34,24.52,24.12,24.52,783000.0,24.34,24.52,24.12,24.52,783000.0
2008-10-15 09:45:00,24.49,24.56,24.28,24.37,537000.0,24.49,24.56,24.28,24.37,537000.0
2008-10-15 09:50:00,24.4,24.56,24.35,24.46,615000.0,24.4,24.56,24.35,24.46,615000.0
2008-10-15 09:55:00,24.44,24.63,24.31,24.46,669000.0,24.44,24.63,24.31,24.46,669000.0
2008-10-15 10:00:00,24.43,24.47,24.14,24.4,528000.0,24.43,24.47,24.14,24.4,528000.0
2008-10-15 10:05:00,24.4,24.41,24.1,24.18,387000.0,24.4,24.41,24.1,24.18,387000.0
2008-10-15 10:10:00,24.18,24.44,24.12,24.44,333000.0,24.18,24.44,24.12,24.44,333000.0
2008-10-15 10:15:00,24.46,24.5,24.26,24.4,565000.0,24.46,24.5,24.26,24.4,565000.0
2008-10-15 10:20:00,24.43,24.5,24.32,24.38,503000.0,24.43,24.5,24.32,24.38,503000.0
2008-10-15 10:25:00,24.37,24.42,24.14,24.33,408000.0,24.37,24.42,24.14,24.33,408000.0
2008-10-15 10:30:00,24.32,24.45,24.31,24.37,160000.0,24.32,24.45,24.31,24.37,160000.0
2008-10-15 10:35:00,24.34,24.4,24.22,24.31,180000.0,24.34,24.4,24.22,24.31,180000.0
2008-10-15 10:40:00,24.33,24.36,24.0,24.07,594000.0,24.33,24.36,24.0,24.07,594000.0
2008-10-15 10:45:00,24.03,24.16,23.9,23.9,552000.0,24.03,24.16,23.9,23.9,552000.0
2008-10-15 10:50:00,23.9,24.16,23.9,24.08,337000.0,23.9,24.16,23.9,24.08,337000.0
2008-10-15 10:55:00,24.03,24.1,23.95,23.98,159000.0,24.03,24.1,23.95,23.98,159000.0
2008-10-15 11:00:00,23.95,24.03,23.86,24.01,330000.0,23.95,24.03,23.86,24.01,330000.0
2008-10-15 11:05:00,24.05,24.05,23.88,24.0,227000.0,24.05,24.05,23.88,24.0,227000.0
2008-10-15 11:10:00,24.0,24.02,23.8,23.88,234000.0,24.0,24.02,23.8,23.88,234000.0
2008-10-15 11:15:00,23.88,24.0,23.8,23.87,449000.0,23.88,24.0,23.8,23.87,449000.0
2008-10-15 11:20:00,23.86,23.9,23.6,23.68,415000.0,23.86,23.9,23.6,23.68,415000.0
2008-10-15 11:25:00,23.62,23.68,23.45,23.61,483000.0,23.62,23.68,23.45,23.61,483000.0
2008-10-15 11:30:00,23.6,23.74,23.52,23.68,301000.0,23.6,23.74,23.52,23.68,301000.0
2008-10-15 11:35:00,23.66,23.72,23.6,23.66,198000.0,23.66,23.72,23.6,23.66,198000.0
2008-10-15 11:40:00,23.62,23.73,23.58,23.72,320000.0,23.62,23.73,23.58,23.72,320000.0
2008-10-15 11:45:00,23.72,23.73,23.58,23.68,267000.0,23.72,23.73,23.58,23.68,267000.0
2008-10-15 11:50:00,23.71,23.73,23.53,23.61,208000.0,23.71,23.73,23.53,23.61,208000.0
2008-10-15 11:55:00,23.63,23.75,23.6,23.66,210000.0,23.63,23.75,23.6,23.66,210000.0
2008-10-15 12:00:00,23.68,23.77,23.64,23.74,227000.0,23.68,23.77,23.64,23.74,227000.0
2008-10-15 12:05:00,23.66,23.7,23.55,23.6,346000.0,23.66,23.7,23.55,23.6,346000.0
2008-10-15 12:10:00,23.6,23.62,23.51,23.56,233000.0,23.6,23.62,23.51,23.56,233000.0
2008-10-15 12:15:00,23.56,23.63,23.4,23.4,531000.0,23.56,23.63,23.4,23.4,531000.0
2008-10-15 12:20:00,23.4,23.4,23.13,23.19,486000.0,23.4,23.4,23.13,23.19,486000.0
2008-10-15 12:25:00,23.21,23.33,23.19,23.29,109000.0,23.21,23.33,23.19,23.29,109000.0
2008-10-15 12:30:00,23.34,23.39,23.29,23.32,74000.0,23.34,23.39,23.29,23.32,74000.0
2008-10-15 12:35:00,23.32,23.38,23.29,23.33,91000.0,23.32,23.38,23.29,23.33,91000.0
2008-10-15 12:40:00,23.34,23.45,23.33,23.39,379000.0,23.34,23.45,23.33,23.39,379000.0
2008-10-15 12:45:00,23.43,23.49,23.37,23.41,209000.0,23.43,23.49,23.37,23.41,209000.0
2008-10-15 12:50:00,23.41,23.57,23.33,23.57,246000.0,23.41,23.57,23.33,23.57,246000.0
2008-10-15 12:55:00,23.55,23.57,23.28,23.28,161000.0,23.55,23.57,23.28,23.28,161000.0
2008-10-15 13:00:00,23.27,23.27,23.08,23.11,307000.0,23.27,23.27,23.08,23.11,307000.0
2008-10-15 13:05:00,23.09,23.1,23.02,23.07,248000.0,23.09,23.1,23.02,23.07,248000.0
2008-10-15 13:10:00,23.05,23.1,23.02,23.02,236000.0,23.05,23.1,23.02,23.02,236000.0
2008-10-15 13:15:00,23.03,23.03,22.7,22.71,903000.0,23.03,23.03,22.7,22.71,903000.0
2008-10-15 13:20:00,22.7,22.95,22.7,22.73,322000.0,22.7,22.95,22.7,22.73,322000.0
2008-10-15 13:25:00,22.78,22.9,22.71,22.85,189000.0,22.78,22.9,22.71,22.85,189000.0
2008-10-15 13:30:00,22.87,22.93,22.72,22.8,318000.0,22.87,22.93,22.72,22.8,318000.0
2008-10-15 13:35:00,22.76,22.83,22.64,22.81,391000.0,22.76,22.83,22.64,22.81,391000.0
2008-10-15 13:40:00,22.78,22.98,22.64,22.92,315000.0,22.78,22.98,22.64,22.92,315000.0
2008-10-15 13:45:00,22.9,23.0,22.88,22.96,179000.0,22.9,23.0,22.88,22.96,179000.0
2008-10-15 13:50:00,23.0,23.03,22.81,22.93,257000.0,23.0,23.03,22.81,22.93,257000.0
2008-10-15 13:55:00,22.9,22.9,22.64,22.8,255000.0,22.9,22.9,22.64,22.8,255000.0
2008-10-15 14:00:00,22.8,22.89,22.73,22.74,253000.0,22.8,22.89,22.73,22.74,253000.0
2008-10-15 14:05:00,22.73,22.95,22.73,22.84,226000.0,22.73,22.95,22.73,22.84,226000.0
2008-10-15 14:10:00,22.82,22.9,22.78,22.8,229000.0,22.82,22.9,22.78,22.8,229000.0
2008-10-15 14:15:00,22.8,22.84,22.7,22.75,269000.0,22.8,22.84,22.7,22.75,269000.0
2008-10-15 14:20:00,22.74,22.99,22.73,22.94,277000.0,22.74,22.99,22.73,22.94,277000.0
2008-10-15 14:25:00,22.98,23.12,22.95,23.07,365000.0,22.98,23.12,22.95,23.07,365000.0
2008-10-15 14:30:00,23.07,23.17,23.01,23.07,313000.0,23.07,23.17,23.01,23.07,313000.0
2008-10-15 14:35:00,23.07,23.07,22.78,22.79,339000.0,23.07,23.07,22.78,22.79,339000.0
2008-10-15 14:40:00,22.84,23.29,22.83,23.23,397000.0,22.84,23.29,22.83,23.23,397000.0
2008-10-15 14:45:00,23.23,23.64,23.13,23.4,483000.0,23.23,23.64,23.13,23.4,483000.0
2008-10-15 14:50:00,23.36,23.42,23.25,23.37,344000.0,23.36,23.42,23.25,23.37,344000.0
2008-10-15 14:55:00,23.4,23.49,22.95,23.09,447000.0,23.4,23.49,22.95,23.09,447000.0
2008-10-15 15:00:00,23.09,23.25,22.86,23.16,309000.0,23.09,23.25,22.86,23.16,309000.0
2008-10-15 15:05:00,23.19,23.32,23.05,23.24,240000.0,23.19,23.32,23.05,23.24,240000.0
2008-10-15 15:10:00,23.27,23.33,23.15,23.16,254000.0,23.27,23.33,23.15,23.16,254000.0
2008-10-15 15:15:00,23.17,23.29,22.88,23.03,268000.0,23.17,23.29,22.88,23.03,268000.0
2008-10-15 15:20:00,23.01,23.18,22.93,23.11,264000.0,23.01,23.18,22.93,23.11,264000.0
2008-10-15 15:25:00,23.11,23.14,22.91,22.97,231000.0,23.11,23.14,22.91,22.97,231000.0
2008-10-15 15:30:00,22.97,23.0,22.72,22.76,451000.0,22.97,23.0,22.72,22.76,451000.0
2008-10-15 15:35:00,22.79,22.89,22.67,22.74,316000.0,22.79,22.89,22.67,22.74,316000.0
2008-10-15 15:40:00,22.71,22.92,22.69,22.78,396000.0,22.71,22.92,22.69,22.78,396000.0
2008-10-15 15:45:00,22.76,22.8,22.54,22.54,520000.0,22.76,22.8,22.54,22.54,520000.0
2008-10-15 15:50:00,22.54,22.65,22.54,22.56,460000.0,22.54,22.65,22.54,22.56,460000.0
2008-10-15 15:55:00,22.56,22.8,22.4,22.57,1194000.0,22.56,22.8,22.4,22.57,1194000.0
2008-10-16 09:30:00,22.7,22.86,22.01,22.05,1002000.0,22.7,22.86,22.01,22.05,1002000.0
2008-10-16 09:35:00,22.17,22.21,21.62,22.0,998000.0,22.17,22.21,21.62,22.0,998000.0
2008-10-16 09:40:00,22.0,22.14,21.38,21.93,1333000.0,22.0,22.14,21.38,21.93,1333000.0
2008-10-16 09:45:00,21.94,22.44,21.91,22.2,755000.0,21.94,22.44,21.91,22.2,755000.0
2008-10-16 09:50:00,22.13,22.3,22.0,22.08,602000.0,22.13,22.3,22.0,22.08,602000.0
2008-10-16 09:55:00,22.1,22.1,21.78,21.99,577000.0,22.1,22.1,21.78,21.99,577000.0
2008-10-16 10:00:00,21.91,22.1,21.61,21.74,598000.0,21.91,22.1,21.61,21.74,598000.0
2008-10-16 10:05:00,21.8,22.08,21.7,21.75,581000.0,21.8,22.08,21.7,21.75,581000.0
2008-10-16 10:10:00,21.75,21.76,21.1,21.23,821000.0,21.75,21.76,21.1,21.23,821000.0
2008-10-16 10:15:00,21.19,21.4,21.03,21.13,1051000.0,21.19,21.4,21.03,21.13,1051000.0
2008-10-16 10:20:00,21.13,21.4,21.01,21.18,570000.0,21.13,21.4,21.01,21.18,570000.0
2008-10-16 10:25:00,21.17,21.4,21.14,21.23,451000.0,21.17,21.4,21.14,21.23,451000.0
2008-10-16 10:30:00,21.23,21.23,20.91,21.1,529000.0,21.23,21.23,20.91,21.1,529000.0
2008-10-16 10:35:00,21.1,21.1,20.7,20.97,683000.0,21.1,21.1,20.7,20.97,683000.0
2008-10-16 10:40:00,20.97,21.25,20.9,21.17,630000.0,20.97,21.25,20.9,21.17,630000.0
2008-10-16 10:45:00,21.17,21.38,21.1,21.36,383000.0,21.17,21.38,21.1,21.36,383000.0
2008-10-16 10:50:00,21.36,21.42,21.2,21.27,640000.0,21.36,21.42,21.2,21.27,640000.0
2008-10-16 10:55:00,21.27,21.35,21.12,21.15,538000.0,21.27,21.35,21.12,21.15,538000.0
2008-10-16 11:00:00,21.21,21.29,21.11,21.22,502000.0,21.21,21.29,21.11,21.22,502000.0
2008-10-16 11:05:00,21.25,21.26,20.95,20.95,363000.0,21.25,21.26,20.95,20.95,363000.0
2008-10-16 11:10:00,20.98,21.1,20.5,20.62,900000.0,20.98,21.1,20.5,20.62,900000.0
2008-10-16 11:15:00,20.62,20.9,20.55,20.79,440000.0,20.62,20.9,20.55,20.79,440000.0
2008-10-16 11:20:00,20.78,21.11,20.74,21.11,275000.0,20.78,21.11,20.74,21.11,275000.0
2008-10-16 11:25:00,21.06,21.1,20.84,20.89,212000.0,21.06,21.1,20.84,20.89,212000.0
2008-10-16 11:30:00,20.9,21.3,20.85,21.14,352000.0,20.9,21.3,20.85,21.14,352000.0
2008-10-16 11:35:00,21.17,21.41,21.1,21.24,483000.0,21.17,21.41,21.1,21.24,483000.0
2008-10-16 11:40:00,21.22,21.49,21.1,21.49,315000.0,21.22,21.49,21.1,21.49,315000.0
2008-10-16 11:45:00,21.5,21.6,21.34,21.54,701000.0,21.5,21.6,21.34,21.54,701000.0
2008-10-16 11:50:00,21.51,21.72,21.37,21.68,330000.0,21.51,21.72,21.37,21.68,330000.0
2008-10-16 11:55:00,21.67,21.72,21.53,21.62,270000.0,21.67,21.72,21.53,21.62,270000.0
2008-10-16 12:00:00,21.6,21.65,21.25,21.41,366000.0,21.6,21.65,21.25,21.41,366000.0
2008-10-16 12:05:00,21.42,21.66,21.32,21.59,340000.0,21.42,21.66,21.32,21.59,340000.0
2008-10-16 12:10:00,21.6,22.0,21.6,22.0,541000.0,21.6,22.0,21.6,22.0,541000.0
2008-10-16 12:15:00,22.03,22.2,21.85,21.9,586000.0,22.03,22.2,21.85,21.9,586000.0
2008-10-16 12:20:00,21.9,22.3,21.89,22.1,544000.0,21.9,22.3,21.89,22.1,544000.0
2008-10-16 12:25:00,22.1,22.16,21.5,21.54,574000.0,22.1,22.16,21.5,21.54,574000.0
2008-10-16 12:30:00,21.57,21.7,21.4,21.46,399000.0,21.57,21.7,21.4,21.46,399000.0
2008-10-16 12:35:00,21.47,21.69,21.44,21.6,221000.0,21.47,21.69,21.44,21.6,221000.0
2008-10-16 12:40:00,21.57,21.69,21.24,21.47,474000.0,21.57,21.69,21.24,21.47,474000.0
2008-10-16 12:45:00,21.43,21.64,21.38,21.56,324000.0,21.43,21.64,21.38,21.56,324000.0
2008-10-16 12:50:00,21.53,21.63,21.25,21.46,286000.0,21.53,21.63,21.25,21.46,286000.0
2008-10-16 12:55:00,21.5,21.55,21.3,21.44,192000.0,21.5,21.55,21.3,21.44,192000.0
2008-10-16 13:00:00,21.37,21.5,21.28,21.49,106000.0,21.37,21.5,21.28,21.49,106000.0
2008-10-16 13:05:00,21.47,21.52,21.2,21.26,156000.0,21.47,21.52,21.2,21.26,156000.0
2008-10-16 13:10:00,21.3,21.59,21.18,21.54,368000.0,21.3,21.59,21.18,21.54,368000.0
2008-10-16 13:15:00,21.5,21.69,21.48,21.55,230000.0,21.5,21.69,21.48,21.55,230000.0
2008-10-16 13:20:00,21.53,21.67,21.51,21.53,132000.0,21.53,21.67,21.51,21.53,132000.0
2008-10-16 13:25:00,21.57,21.59,21.35,21.49,160000.0,21.57,21.59,21.35,21.49,160000.0
2008-10-16 13:30:00,21.52,21.6,21.48,21.51,179000.0,21.52,21.6,21.48,21.51,179000.0
2008-10-16 13:35:00,21.55,21.57,21.06,21.06,309000.0,21.55,21.57,21.06,21.06,309000.0
2008-10-16 13:40:00,21.1,21.25,21.06,21.1,186000.0,21.1,21.25,21.06,21.1,186000.0
2008-10-16 13:45:00,21.14,21.39,21.13,21.15,254000.0,21.14,21.39,21.13,21.15,254000.0
2008-10-16 13:50:00,21.17,21.36,21.1,21.27,228000.0,21.17,21.36,21.1,21.27,228000.0
2008-10-16 13:55:00,21.25,21.75,21.25,21.63,436000.0,21.25,21.75,21.25,21.63,436000.0
2008-10-16 14:00:00,21.63,21.78,21.61,21.61,545000.0,21.63,21.78,21.61,21.61,545000.0
2008-10-16 14:05:00,21.62,21.75,21.53,21.69,158000.0,21.62,21.75,21.53,21.69,158000.0
2008-10-16 14:10:00,21.64,21.67,21.47,21.54,98000.0,21.64,21.67,21.47,21.54,98000.0
2008-10-16 14:15:00,21.54,21.6,21.5,21.52,99000.0,21.54,21.6,21.5,21.52,99000.0
2008-10-16 14:20:00,21.57,21.57,21.32,21.32,213000.0,21.57,21.57,21.32,21.32,213000.0
2008-10-16 14:25:00,21.32,21.38,21.2,21.38,327000.0,21.32,21.38,21.2,21.38,327000.0
2008-10-16 14:30:00,21.38,21.55,21.35,21.5,251000.0,21.38,21.55,21.35,21.5,251000.0
2008-10-16 14:35:00,21.48,21.59,21.44,21.57,145000.0,21.48,21.59,21.44,21.57,145000.0
2008-10-16 14:40:00,21.53,21.55,21.41,21.51,202000.0,21.53,21.55,21.41,21.51,202000.0
2008-10-16 14:45:00,21.47,21.93,21.46,21.9,466000.0,21.47,21.93,21.46,21.9,466000.0
2008-10-16 14:50:00,21.87,21.92,21.75,21.75,268000.0,21.87,21.92,21.75,21.75,268000.0
2008-10-16 14:55:00,21.75,21.87,21.48,21.67,504000.0,21.75,21.87,21.48,21.67,504000.0
2008-10-16 15:00:00,21.66,21.88,21.65,21.73,266000.0,21.66,21.88,21.65,21.73,266000.0
2008-10-16 15:05:00,21.8,22.38,21.71,22.35,849000.0,21.8,22.38,21.71,22.35,849000.0
2008-10-16 15:10:00,22.35,22.69,22.2,22.64,1341000.0,22.35,22.69,22.2,22.64,1341000.0
2008-10-16 15:15:00,22.64,22.65,22.21,22.42,762000.0,22.64,22.65,22.21,22.42,762000.0
2008-10-16 15:20:00,22.42,22.46,22.21,22.3,787000.0,22.42,22.46,22.21,22.3,787000.0
2008-10-16 15:25:00,22.3,22.39,22.25,22.37,439000.0,22.3,22.39,22.25,22.37,439000.0
2008-10-16 15:30:00,22.37,22.7,22.34,22.42,731000.0,22.37,22.7,22.34,22.42,731000.0
2008-10-16 15:35:00,22.42,22.55,22.16,22.16,508000.0,22.42,22.55,22.16,22.16,508000.0
2008-10-16 15:40:00,22.17,22.3,22.03,22.27,550000.0,22.17,22.3,22.03,22.27,550000.0
2008-10-16 15:45:00,22.28,22.58,22.2,22.58,639000.0,22.28,22.58,22.2,22.58,639000.0
2008-10-16 15:50:00,22.59,22.68,22.37,22.43,655000.0,22.59,22.68,22.37,22.43,655000.0
2008-10-16 15:55:00,22.42,22.69,22.42,22.62,667000.0,22.42,22.69,22.42,22.62,667000.0
2008-10-17 09:30:00,23.45,23.45,22.21,23.08,1859000.0,23.45,23.45,22.21,23.08,1859000.0
2008-10-17 09:35:00,23.08,23.2,22.76,22.81,1267000.0,23.08,23.2,22.76,22.81,1267000.0
2008-10-17 09:40:00,22.85,23.35,22.81,23.3,1113000.0,22.85,23.35,22.81,23.3,1113000.0
2008-10-17 09:45:00,23.3,23.44,22.95,23.1,916000.0,23.3,23.44,22.95,23.1,916000.0
2008-10-17 09:50:00,23.16,23.34,23.0,23.1,769000.0,23.16,23.34,23.0,23.1,769000.0
2008-10-17 09:55:00,23.06,23.25,22.65,23.25,871000.0,23.06,23.25,22.65,23.25,871000.0
2008-10-17 10:00:00,23.23,23.34,23.03,23.1,666000.0,23.23,23.34,23.03,23.1,666000.0
2008-10-17 10:05:00,23.08,23.45,23.07,23.1,579000.0,23.08,23.45,23.07,23.1,579000.0
2008-10-17 10:10:00,23.09,23.38,23.0,23.07,483000.0,23.09,23.38,23.0,23.07,483000.0
2008-10-17 10:15:00,23.03,23.29,23.0,23.05,268000.0,23.03,23.29,23.0,23.05,268000.0
2008-10-17 10:20:00,23.1,23.25,23.03,23.08,425000.0,23.1,23.25,23.03,23.08,425000.0
2008-10-17 10:25:00,23.1,23.25,23.03,23.18,294000.0,23.1,23.25,23.03,23.18,294000.0
2008-10-17 10:30:00,23.18,23.23,22.91,23.01,437000.0,23.18,23.23,22.91,23.01,437000.0
2008-10-17 10:35:00,22.98,23.14,22.93,23.09,342000.0,22.98,23.14,22.93,23.09,342000.0
2008-10-17 10:40:00,23.12,23.4,23.04,23.35,509000.0,23.12,23.4,23.04,23.35,509000.0
2008-10-17 10:45:00,23.37,23.78,23.36,23.74,1153000.0,23.37,23.78,23.36,23.74,1153000.0
2008-10-17 10:50:00,23.74,23.81,23.52,23.6,542000.0,23.74,23.81,23.52,23.6,542000.0
2008-10-17 10:55:00,23.54,23.64,23.41,23.58,262000.0,23.54,23.64,23.41,23.58,262000.0
2008-10-17 11:00:00,23.6,23.8,23.58,23.78,326000.0,23.6,23.8,23.58,23.78,326000.0
2008-10-17 11:05:00,23.76,23.95,23.71,23.73,620000.0,23.76,23.95,23.71,23.73,620000.0
2008-10-17 11:10:00,23.78,23.79,23.6,23.72,303000.0,23.78,23.79,23.6,23.72,303000.0
2008-10-17 11:15:00,23.67,23.75,23.53,23.55,218000.0,23.67,23.75,23.53,23.55,218000.0
2008-10-17 11:20:00,23.59,23.7,23.53,23.63,205000.0,23.59,23.7,23.53,23.63,205000.0
2008-10-17 11:25:00,23.65,23.67,23.51,23.56,195000.0,23.65,23.67,23.51,23.56,195000.0
2008-10-17 11:30:00,23.55,23.6,23.48,23.53,197000.0,23.55,23.6,23.48,23.53,197000.0
2008-10-17 11:35:00,23.57,23.57,23.48,23.5,152000.0,23.57,23.57,23.48,23.5,152000.0
2008-10-17 11:40:00,23.52,23.63,23.48,23.63,120000.0,23.52,23.63,23.48,23.63,120000.0
2008-10-17 11:45:00,23.63,23.64,23.48,23.55,257000.0,23.63,23.64,23.48,23.55,257000.0
2008-10-17 11:50:00,23.57,23.69,23.56,23.69,285000.0,23.57,23.69,23.56,23.69,285000.0
2008-10-17 11:55:00,23.69,23.74,23.63,23.71,187000.0,23.69,23.74,23.63,23.71,187000.0
2008-10-17 12:00:00,23.7,23.84,23.7,23.76,286000.0,23.7,23.84,23.7,23.76,286000.0
2008-10-17 12:05:00,23.75,23.82,23.71,23.8,178000.0,23.75,23.82,23.71,23.8,178000.0
2008-10-17 12:10:00,23.77,23.95,23.63,23.78,450000.0,23.77,23.95,23.63,23.78,450000.0
2008-10-17 12:15:00,23.78,23.93,23.72,23.92,296000.0,23.78,23.93,23.72,23.92,296000.0
2008-10-17 12:20:00,23.88,24.02,23.83,23.94,425000.0,23.88,24.02,23.83,23.94,425000.0
2008-10-17 12:25:00,23.96,23.99,23.84,23.96,253000.0,23.96,23.99,23.84,23.96,253000.0
2008-10-17 12:30:00,23.93,24.0,23.74,23.8,328000.0,23.93,24.0,23.74,23.8,328000.0
2008-10-17 12:35:00,23.8,23.99,23.8,23.95,334000.0,23.8,23.99,23.8,23.95,334000.0
2008-10-17 12:40:00,23.96,24.27,23.95,24.16,541000.0,23.96,24.27,23.95,24.16,541000.0
2008-10-17 12:45:00,24.12,24.33,24.07,24.33,317000.0,24.12,24.33,24.07,24.33,317000.0
2008-10-17 12:50:00,24.31,24.42,24.23,24.33,364000.0,24.31,24.42,24.23,24.33,364000.0
2008-10-17 12:55:00,24.36,24.5,24.28,24.5,366000.0,24.36,24.5,24.28,24.5,366000.0
2008-10-17 13:00:00,24.46,24.57,24.37,24.55,466000.0,24.46,24.57,24.37,24.55,466000.0
2008-10-17 13:05:00,24.54,24.73,24.49,24.67,828000.0,24.54,24.73,24.49,24.67,828000.0
2008-10-17 13:10:00,24.64,24.76,24.46,24.54,704000.0,24.64,24.76,24.46,24.54,704000.0
2008-10-17 13:15:00,24.54,24.54,24.35,24.48,327000.0,24.54,24.54,24.35,24.48,327000.0
2008-10-17 13:20:00,24.55,24.7,24.53,24.68,288000.0,24.55,24.7,24.53,24.68,288000.0
2008-10-17 13:25:00,24.61,24.66,24.44,24.53,136000.0,24.61,24.66,24.44,24.53,136000.0
2008-10-17 13:30:00,24.47,24.64,24.47,24.63,126000.0,24.47,24.64,24.47,24.63,126000.0
2008-10-17 13:35:00,24.6,24.7,24.56,24.6,312000.0,24.6,24.7,24.56,24.6,312000.0
2008-10-17 13:40:00,24.63,24.65,24.43,24.52,164000.0,24.63,24.65,24.43,24.52,164000.0
2008-10-17 13:45:00,24.48,24.54,24.27,24.31,233000.0,24.48,24.54,24.27,24.31,233000.0
2008-10-17 13:50:00,24.33,24.45,24.25,24.28,218000.0,24.33,24.45,24.25,24.28,218000.0
2008-10-17 13:55:00,24.28,24.32,24.25,24.32,158000.0,24.28,24.32,24.25,24.32,158000.0
2008-10-17 14:00:00,24.31,24.4,24.25,24.3,274000.0,24.31,24.4,24.25,24.3,274000.0
2008-10-17 14:05:00,24.3,24.4,24.15,24.17,302000.0,24.3,24.4,24.15,24.17,302000.0
2008-10-17 14:10:00,24.17,24.3,24.05,24.1,423000.0,24.17,24.3,24.05,24.1,423000.0
2008-10-17 14:15:00,24.09,24.32,24.06,24.14,243000.0,24.09,24.32,24.06,24.14,243000.0
2008-10-17 14:20:00,24.13,24.16,23.88,23.95,563000.0,24.13,24.16,23.88,23.95,563000.0
2008-10-17 14:25:00,23.95,24.13,23.88,24.06,458000.0,23.95,24.13,23.88,24.06,458000.0
2008-10-17 14:30:00,24.1,24.4,24.1,24.33,591000.0,24.1,24.4,24.1,24.33,591000.0
2008-10-17 14:35:00,24.33,24.36,24.1,24.18,370000.0,24.33,24.36,24.1,24.18,370000.0
2008-10-17 14:40:00,24.18,24.21,23.93,24.08,500000.0,24.18,24.21,23.93,24.08,500000.0
2008-10-17 14:45:00,24.07,24.29,24.04,24.22,244000.0,24.07,24.29,24.04,24.22,244000.0
2008-10-17 14:50:00,24.25,24.25,23.94,24.02,330000.0,24.25,24.25,23.94,24.02,330000.0
2008-10-17 14:55:00,24.05,24.15,23.97,24.13,150000.0,24.05,24.15,23.97,24.13,150000.0
2008-10-17 15:00:00,24.15,24.34,24.13,24.27,510000.0,24.15,24.34,24.13,24.27,510000.0
2008-10-17 15:05:00,24.25,24.38,24.22,24.3,364000.0,24.25,24.38,24.22,24.3,364000.0
2008-10-17 15:10:00,24.27,24.27,24.03,24.1,387000.0,24.27,24.27,24.03,24.1,387000.0
2008-10-17 15:15:00,24.1,24.13,23.91,23.91,520000.0,24.1,24.13,23.91,23.91,520000.0
2008-10-17 15:20:00,23.93,23.97,23.67,23.88,714000.0,23.93,23.97,23.67,23.88,714000.0
2008-10-17 15:25:00,23.87,24.04,23.8,23.86,539000.0,23.87,24.04,23.8,23.86,539000.0
2008-10-17 15:30:00,23.9,24.05,23.85,23.97,234000.0,23.9,24.05,23.85,23.97,234000.0
2008-10-17 15:35:00,23.94,24.0,23.7,23.85,431000.0,23.94,24.0,23.7,23.85,431000.0
2008-10-17 15:40:00,23.9,24.05,23.78,24.0,384000.0,23.9,24.05,23.78,24.0,384000.0
2008-10-17 15:45:00,24.0,24.03,23.81,23.83,490000.0,24.0,24.03,23.81,23.83,490000.0
2008-10-17 15:50:00,23.85,23.9,23.63,23.7,1004000.0,23.85,23.9,23.63,23.7,1004000.0
2008-10-17 15:55:00,23.71,24.03,23.61,24.03,1114000.0,23.71,24.03,23.61,24.03,1114000.0
2008-10-20 09:30:00,24.58,24.66,24.2,24.59,986000.0,24.58,24.66,24.2,24.59,986000.0
2008-10-20 09:35:00,24.57,25.18,24.56,25.16,2032000.0,24.57,25.18,24.56,25.16,2032000.0
2008-10-20 09:40:00,25.12,25.22,24.71,25.04,1209000.0,25.12,25.22,24.71,25.04,1209000.0
2008-10-20 09:45:00,25.03,25.27,24.99,25.23,918000.0,25.03,25.27,24.99,25.23,918000.0
2008-10-20 09:50:00,25.18,25.47,25.17,25.33,916000.0,25.18,25.47,25.17,25.33,916000.0
2008-10-20 09:55:00,25.33,25.43,25.0,25.38,920000.0,25.33,25.43,25.0,25.38,920000.0
2008-10-20 10:00:00,25.41,25.7,25.4,25.44,1125000.0,25.41,25.7,25.4,25.44,1125000.0
2008-10-20 10:05:00,25.45,25.6,25.3,25.34,788000.0,25.45,25.6,25.3,25.34,788000.0
2008-10-20 10:10:00,25.34,25.41,25.05,25.38,1296000.0,25.34,25.41,25.05,25.38,1296000.0
2008-10-20 10:15:00,25.36,25.5,25.13,25.13,897000.0,25.36,25.5,25.13,25.13,897000.0
2008-10-20 10:20:00,25.15,25.29,25.04,25.2,536000.0,25.15,25.29,25.04,25.2,536000.0
2008-10-20 10:25:00,25.21,25.23,24.86,25.02,738000.0,25.21,25.23,24.86,25.02,738000.0
2008-10-20 10:30:00,25.02,25.27,24.99,25.27,474000.0,25.02,25.27,24.99,25.27,474000.0
2008-10-20 10:35:00,25.27,25.39,25.13,25.18,256000.0,25.27,25.39,25.13,25.18,256000.0
2008-10-20 10:40:00,25.18,25.24,24.94,25.05,393000.0,25.18,25.24,24.94,25.05,393000.0
2008-10-20 10:45:00,25.05,25.16,25.02,25.11,180000.0,25.05,25.16,25.02,25.11,180000.0
2008-10-20 10:50:00,25.15,25.18,24.87,24.92,410000.0,25.15,25.18,24.87,24.92,410000.0
2008-10-20 10:55:00,24.93,25.08,24.85,25.03,488000.0,24.93,25.08,24.85,25.03,488000.0
2008-10-20 11:00:00,25.04,25.04,24.66,24.74,460000.0,25.04,25.04,24.66,24.74,460000.0
2008-10-20 11:05:00,24.76,24.76,24.54,24.55,656000.0,24.76,24.76,24.54,24.55,656000.0
2008-10-20 11:10:00,24.52,24.7,24.41,24.65,534000.0,24.52,24.7,24.41,24.65,534000.0
2008-10-20 11:15:00,24.63,24.81,24.6,24.76,424000.0,24.63,24.81,24.6,24.76,424000.0
2008-10-20 11:20:00,24.76,24.85,24.75,24.84,217000.0,24.76,24.85,24.75,24.84,217000.0
2008-10-20 11:25:00,24.85,24.89,24.72,24.89,219000.0,24.85,24.89,24.72,24.89,219000.0
2008-10-20 11:30:00,24.88,24.93,24.75,24.75,207000.0,24.88,24.93,24.75,24.75,207000.0
2008-10-20 11:35:00,24.82,24.86,24.74,24.78,169000.0,24.82,24.86,24.74,24.78,169000.0
2008-10-20 11:40:00,24.75,24.83,24.72,24.83,129000.0,24.75,24.83,24.72,24.83,129000.0
2008-10-20 11:45:00,24.82,25.2,24.82,25.15,454000.0,24.82,25.2,24.82,25.15,454000.0
2008-10-20 11:50:00,25.1,25.3,25.06,25.13,557000.0,25.1,25.3,25.06,25.13,557000.0
2008-10-20 11:55:00,25.13,25.27,25.09,25.12,294000.0,25.13,25.27,25.09,25.12,294000.0
2008-10-20 12:00:00,25.13,25.15,24.98,25.05,207000.0,25.13,25.15,24.98,25.05,207000.0
2008-10-20 12:05:00,25.0,25.08,24.96,25.03,104000.0,25.0,25.08,24.96,25.03,104000.0
2008-10-20 12:10:00,25.03,25.08,24.95,25.0,130000.0,25.03,25.08,24.95,25.0,130000.0
2008-10-20 12:15:00,24.97,25.15,24.97,25.13,203000.0,24.97,25.15,24.97,25.13,203000.0
2008-10-20 12:20:00,25.13,25.15,24.93,24.98,203000.0,25.13,25.15,24.93,24.98,203000.0
2008-10-20 12:25:00,24.98,25.06,24.87,24.98,204000.0,24.98,25.06,24.87,24.98,204000.0
2008-10-20 12:30:00,24.96,25.1,24.88,25.01,186000.0,24.96,25.1,24.88,25.01,186000.0
2008-10-20 12:35:00,25.03,25.04,24.93,25.0,69000.0,25.03,25.04,24.93,25.0,69000.0
2008-10-20 12:40:00,25.0,25.04,24.92,25.0,109000.0,25.0,25.04,24.92,25.0,109000.0
2008-10-20 12:45:00,24.97,25.05,24.93,24.98,166000.0,24.97,25.05,24.93,24.98,166000.0
2008-10-20 12:50:00,24.98,25.03,24.93,24.93,98000.0,24.98,25.03,24.93,24.93,98000.0
2008-10-20 12:55:00,24.9,24.96,24.9,24.91,62000.0,24.9,24.96,24.9,24.91,62000.0
2008-10-20 13:00:00,24.91,24.93,24.75,24.78,211000.0,24.91,24.93,24.75,24.78,211000.0
2008-10-20 13:05:00,24.79,25.0,24.75,24.91,209000.0,24.79,25.0,24.75,24.91,209000.0
2008-10-20 13:10:00,24.91,24.97,24.89,24.97,96000.0,24.91,24.97,24.89,24.97,96000.0
2008-10-20 13:15:00,24.94,25.0,24.88,24.99,98000.0,24.94,25.0,24.88,24.99,98000.0
2008-10-20 13:20:00,24.98,25.0,24.94,24.94,125000.0,24.98,25.0,24.94,24.94,125000.0
2008-10-20 13:25:00,24.97,25.09,24.97,25.05,215000.0,24.97,25.09,24.97,25.05,215000.0
2008-10-20 13:30:00,25.02,25.16,25.02,25.05,227000.0,25.02,25.16,25.02,25.05,227000.0
2008-10-20 13:35:00,25.07,25.09,25.0,25.06,321000.0,25.07,25.09,25.0,25.06,321000.0
2008-10-20 13:40:00,25.06,25.15,25.01,25.06,98000.0,25.06,25.15,25.01,25.06,98000.0
2008-10-20 13:45:00,25.05,25.14,25.04,25.14,96000.0,25.05,25.14,25.04,25.14,96000.0
2008-10-20 13:50:00,25.13,25.15,25.05,25.09,83000.0,25.13,25.15,25.05,25.09,83000.0
2008-10-20 13:55:00,25.09,25.09,25.0,25.04,105000.0,25.09,25.09,25.0,25.04,105000.0
2008-10-20 14:00:00,25.04,25.16,24.99,25.16,174000.0,25.04,25.16,24.99,25.16,174000.0
2008-10-20 14:05:00,25.17,25.2,25.08,25.13,184000.0,25.17,25.2,25.08,25.13,184000.0
2008-10-20 14:10:00,25.11,25.2,25.06,25.07,239000.0,25.11,25.2,25.06,25.07,239000.0
2008-10-20 14:15:00,25.05,25.13,24.98,25.06,141000.0,25.05,25.13,24.98,25.06,141000.0
2008-10-20 14:20:00,25.08,25.08,24.96,24.97,108000.0,25.08,25.08,24.96,24.97,108000.0
2008-10-20 14:25:00,24.99,25.06,24.96,25.0,104000.0,24.99,25.06,24.96,25.0,104000.0
2008-10-20 14:30:00,25.02,25.05,24.94,25.01,129000.0,25.02,25.05,24.94,25.01,129000.0
2008-10-20 14:35:00,25.04,25.06,24.95,25.03,104000.0,25.04,25.06,24.95,25.03,104000.0
2008-10-20 14:40:00,25.02,25.16,24.99,25.14,202000.0,25.02,25.16,24.99,25.14,202000.0
2008-10-20 14:45:00,25.15,25.2,25.06,25.09,168000.0,25.15,25.2,25.06,25.09,168000.0
2008-10-20 14:50:00,25.1,25.12,25.02,25.02,127000.0,25.1,25.12,25.02,25.02,127000.0
2008-10-20 14:55:00,25.02,25.07,24.96,25.02,166000.0,25.02,25.07,24.96,25.02,166000.0
2008-10-20 15:00:00,25.03,25.08,24.96,25.06,336000.0,25.03,25.08,24.96,25.06,336000.0
2008-10-20 15:05:00,25.01,25.06,24.94,25.05,323000.0,25.01,25.06,24.94,25.05,323000.0
2008-10-20 15:10:00,25.01,25.09,24.94,25.05,259000.0,25.01,25.09,24.94,25.05,259000.0
2008-10-20 15:15:00,25.09,25.14,24.98,25.08,260000.0,25.09,25.14,24.98,25.08,260000.0
2008-10-20 15:20:00,25.11,25.18,25.05,25.15,296000.0,25.11,25.18,25.05,25.15,296000.0
2008-10-20 15:25:00,25.16,25.18,24.96,25.12,588000.0,25.16,25.18,24.96,25.12,588000.0
2008-10-20 15:30:00,25.08,25.15,24.98,25.15,486000.0,25.08,25.15,24.98,25.15,486000.0
2008-10-20 15:35:00,25.13,25.4,25.13,25.23,852000.0,25.13,25.4,25.13,25.23,852000.0
2008-10-20 15:40:00,25.25,25.32,25.2,25.28,453000.0,25.25,25.32,25.2,25.28,453000.0
2008-10-20 15:45:00,25.3,25.48,25.3,25.48,527000.0,25.3,25.48,25.3,25.48,527000.0
2008-10-20 15:50:00,25.45,25.48,25.33,25.4,567000.0,25.45,25.48,25.33,25.4,567000.0
2008-10-20 15:55:00,25.38,25.5,25.38,25.42,656000.0,25.38,25.5,25.38,25.42,656000.0
2008-10-21 09:30:00,24.84,24.9,24.31,24.61,1062000.0,24.84,24.9,24.31,24.61,1062000.0
2008-10-21 09:35:00,24.59,24.78,24.47,24.71,555000.0,24.59,24.78,24.47,24.71,555000.0
2008-10-21 09:40:00,24.76,24.97,24.71,24.92,945000.0,24.76,24.97,24.71,24.92,945000.0
2008-10-21 09:45:00,24.97,24.99,24.83,24.95,699000.0,24.97,24.99,24.83,24.95,699000.0
2008-10-21 09:50:00,24.95,25.3,24.82,25.17,737000.0,24.95,25.3,24.82,25.17,737000.0
2008-10-21 09:55:00,25.18,25.38,25.1,25.2,744000.0,25.18,25.38,25.1,25.2,744000.0
2008-10-21 10:00:00,25.2,25.3,25.02,25.23,612000.0,25.2,25.3,25.02,25.23,612000.0
2008-10-21 10:05:00,25.24,25.47,25.19,25.47,622000.0,25.24,25.47,25.19,25.47,622000.0
2008-10-21 10:10:00,25.44,25.78,25.37,25.62,779000.0,25.44,25.78,25.37,25.62,779000.0
2008-10-21 10:15:00,25.62,25.81,25.59,25.76,493000.0,25.62,25.81,25.59,25.76,493000.0
2008-10-21 10:20:00,25.78,26.0,25.69,25.95,832000.0,25.78,26.0,25.69,25.95,832000.0
2008-10-21 10:25:00,25.94,25.94,25.74,25.79,452000.0,25.94,25.94,25.74,25.79,452000.0
2008-10-21 10:30:00,25.8,25.8,25.58,25.67,552000.0,25.8,25.8,25.58,25.67,552000.0
2008-10-21 10:35:00,25.69,25.7,25.64,25.64,261000.0,25.69,25.7,25.64,25.64,261000.0
2008-10-21 10:40:00,25.67,25.95,25.67,25.77,499000.0,25.67,25.95,25.67,25.77,499000.0
2008-10-21 10:45:00,25.76,25.8,25.57,25.61,399000.0,25.76,25.8,25.57,25.61,399000.0
2008-10-21 10:50:00,25.61,25.72,25.46,25.5,426000.0,25.61,25.72,25.46,25.5,426000.0
2008-10-21 10:55:00,25.5,25.57,25.4,25.43,281000.0,25.5,25.57,25.4,25.43,281000.0
2008-10-21 11:00:00,25.43,25.62,25.43,25.62,149000.0,25.43,25.62,25.43,25.62,149000.0
2008-10-21 11:05:00,25.61,25.62,25.5,25.58,106000.0,25.61,25.62,25.5,25.58,106000.0
2008-10-21 11:10:00,25.57,25.58,25.53,25.53,34000.0,25.57,25.58,25.53,25.53,34000.0
2008-10-21 11:15:00,25.58,25.63,25.53,25.6,97000.0,25.58,25.63,25.53,25.6,97000.0
2008-10-21 11:20:00,25.62,25.62,25.34,25.36,194000.0,25.62,25.62,25.34,25.36,194000.0
2008-10-21 11:25:00,25.38,25.42,25.34,25.42,119000.0,25.38,25.42,25.34,25.42,119000.0
2008-10-21 11:30:00,25.42,25.44,25.34,25.42,72000.0,25.42,25.44,25.34,25.42,72000.0
2008-10-21 11:35:00,25.4,25.47,25.4,25.42,77000.0,25.4,25.47,25.4,25.42,77000.0
2008-10-21 11:40:00,25.41,25.48,25.4,25.4,77000.0,25.41,25.48,25.4,25.4,77000.0
2008-10-21 11:45:00,25.41,25.41,25.2,25.23,235000.0,25.41,25.41,25.2,25.23,235000.0
2008-10-21 11:50:00,25.25,25.29,25.11,25.29,213000.0,25.25,25.29,25.11,25.29,213000.0
2008-10-21 11:55:00,25.26,25.28,25.01,25.04,274000.0,25.26,25.28,25.01,25.04,274000.0
2008-10-21 12:00:00,25.02,25.2,24.95,25.16,309000.0,25.02,25.2,24.95,25.16,309000.0
2008-10-21 12:05:00,25.15,25.2,25.01,25.04,179000.0,25.15,25.2,25.01,25.04,179000.0
2008-10-21 12:10:00,25.09,25.18,24.99,24.99,134000.0,25.09,25.18,24.99,24.99,134000.0
2008-10-21 12:15:00,24.99,25.14,24.98,25.12,186000.0,24.99,25.14,24.98,25.12,186000.0
2008-10-21 12:20:00,25.15,25.2,25.08,25.14,110000.0,25.15,25.2,25.08,25.14,110000.0
2008-10-21 12:25:00,25.2,25.2,24.9,25.02,184000.0,25.2,25.2,24.9,25.02,184000.0
2008-10-21 12:30:00,25.01,25.15,25.01,25.13,79000.0,25.01,25.15,25.01,25.13,79000.0
2008-10-21 12:35:00,25.13,25.17,25.08,25.11,90000.0,25.13,25.17,25.08,25.11,90000.0
2008-10-21 12:40:00,25.11,25.13,25.02,25.05,131000.0,25.11,25.13,25.02,25.05,131000.0
2008-10-21 12:45:00,25.06,25.09,24.89,24.96,118000.0,25.06,25.09,24.89,24.96,118000.0
2008-10-21 12:50:00,24.95,25.0,24.8,24.81,177000.0,24.95,25.0,24.8,24.81,177000.0
2008-10-21 12:55:00,24.81,24.93,24.73,24.73,160000.0,24.81,24.93,24.73,24.73,160000.0
2008-10-21 13:00:00,24.73,24.86,24.73,24.84,44000.0,24.73,24.86,24.73,24.84,44000.0
2008-10-21 13:05:00,24.84,24.93,24.81,24.87,90000.0,24.84,24.93,24.81,24.87,90000.0
2008-10-21 13:10:00,24.86,24.93,24.7,24.7,162000.0,24.86,24.93,24.7,24.7,162000.0
2008-10-21 13:15:00,24.7,24.75,24.61,24.66,139000.0,24.7,24.75,24.61,24.66,139000.0
2008-10-21 13:20:00,24.7,24.92,24.61,24.82,372000.0,24.7,24.92,24.61,24.82,372000.0
2008-10-21 13:25:00,24.8,24.87,24.76,24.81,81000.0,24.8,24.87,24.76,24.81,81000.0
2008-10-21 13:30:00,24.81,24.82,24.69,24.72,134000.0,24.81,24.82,24.69,24.72,134000.0
2008-10-21 13:35:00,24.72,24.95,24.72,24.95,138000.0,24.72,24.95,24.72,24.95,138000.0
2008-10-21 13:40:00,24.94,24.99,24.86,24.9,206000.0,24.94,24.99,24.86,24.9,206000.0
2008-10-21 13:45:00,24.88,24.94,24.81,24.88,181000.0,24.88,24.94,24.81,24.88,181000.0
2008-10-21 13:50:00,24.86,24.89,24.72,24.78,80000.0,24.86,24.89,24.72,24.78,80000.0
2008-10-21 13:55:00,24.78,24.84,24.71,24.82,63000.0,24.78,24.84,24.71,24.82,63000.0
2008-10-21 14:00:00,24.84,24.94,24.84,24.9,115000.0,24.84,24.94,24.84,24.9,115000.0
2008-10-21 14:05:00,24.92,24.94,24.81,24.88,110000.0,24.92,24.94,24.81,24.88,110000.0
2008-10-21 14:10:00,24.87,24.97,24.84,24.84,97000.0,24.87,24.97,24.84,24.84,97000.0
2008-10-21 14:15:00,24.87,25.18,24.87,25.13,384000.0,24.87,25.18,24.87,25.13,384000.0
2008-10-21 14:20:00,25.11,25.19,25.06,25.13,210000.0,25.11,25.19,25.06,25.13,210000.0
2008-10-21 14:25:00,25.12,25.2,25.06,25.19,258000.0,25.12,25.2,25.06,25.19,258000.0
2008-10-21 14:30:00,25.18,25.26,25.01,25.02,324000.0,25.18,25.26,25.01,25.02,324000.0
2008-10-21 14:35:00,25.02,25.1,24.99,25.1,241000.0,25.02,25.1,24.99,25.1,241000.0
2008-10-21 14:40:00,25.1,25.2,25.1,25.18,120000.0,25.1,25.2,25.1,25.18,120000.0
2008-10-21 14:45:00,25.19,25.3,25.11,25.14,232000.0,25.19,25.3,25.11,25.14,232000.0
2008-10-21 14:50:00,25.15,25.2,25.07,25.15,178000.0,25.15,25.2,25.07,25.15,178000.0
2008-10-21 14:55:00,25.15,25.18,25.1,25.14,125000.0,25.15,25.18,25.1,25.14,125000.0
2008-10-21 15:00:00,25.15,25.3,25.06,25.22,293000.0,25.15,25.3,25.06,25.22,293000.0
2008-10-21 15:05:00,25.25,25.25,25.06,25.11,311000.0,25.25,25.25,25.06,25.11,311000.0
2008-10-21 15:10:00,25.12,25.25,25.04,25.19,183000.0,25.12,25.25,25.04,25.19,183000.0
2008-10-21 15:15:00,25.18,25.22,24.94,24.94,272000.0,25.18,25.22,24.94,24.94,272000.0
2008-10-21 15:20:00,24.93,25.06,24.88,24.94,280000.0,24.93,25.06,24.88,24.94,280000.0
2008-10-21 15:25:00,24.94,25.02,24.81,24.85,272000.0,24.94,25.02,24.81,24.85,272000.0
2008-10-21 15:30:00,24.83,24.91,24.76,24.87,222000.0,24.83,24.91,24.76,24.87,222000.0
2008-10-21 15:35:00,24.87,24.95,24.77,24.82,244000.0,24.87,24.95,24.77,24.82,244000.0
2008-10-21 15:40:00,24.8,24.99,24.78,24.78,214000.0,24.8,24.99,24.78,24.78,214000.0
2008-10-21 15:45:00,24.77,24.92,24.7,24.81,386000.0,24.77,24.92,24.7,24.81,386000.0
2008-10-21 15:50:00,24.77,25.0,24.76,24.93,523000.0,24.77,25.0,24.76,24.93,523000.0
2008-10-21 15:55:00,24.93,24.97,24.83,24.86,295000.0,24.93,24.97,24.83,24.86,295000.0
2008-10-22 09:30:00,24.05,24.78,24.04,24.77,984000.0,24.05,24.78,24.04,24.77,984000.0
2008-10-22 09:35:00,24.77,24.95,24.45,24.74,961000.0,24.77,24.95,24.45,24.74,961000.0
2008-10-22 09:40:00,24.75,25.15,24.6,24.98,819000.0,24.75,25.15,24.6,24.98,819000.0
2008-10-22 09:45:00,25.05,25.3,24.98,25.17,720000.0,25.05,25.3,24.98,25.17,720000.0
2008-10-22 09:50:00,25.17,25.64,25.01,25.61,867000.0,25.17,25.64,25.01,25.61,867000.0
2008-10-22 09:55:00,25.58,25.86,25.25,25.35,1236000.0,25.58,25.86,25.25,25.35,1236000.0
2008-10-22 10:00:00,25.35,25.52,25.31,25.4,798000.0,25.35,25.52,25.31,25.4,798000.0
2008-10-22 10:05:00,25.39,25.53,25.35,25.38,671000.0,25.39,25.53,25.35,25.38,671000.0
2008-10-22 10:10:00,25.42,25.57,25.35,25.49,604000.0,25.42,25.57,25.35,25.49,604000.0
2008-10-22 10:15:00,25.42,25.68,25.1,25.16,677000.0,25.42,25.68,25.1,25.16,677000.0
2008-10-22 10:20:00,25.16,25.25,24.9,25.13,932000.0,25.16,25.25,24.9,25.13,932000.0
2008-10-22 10:25:00,25.09,25.1,24.9,25.1,312000.0,25.09,25.1,24.9,25.1,312000.0
2008-10-22 10:30:00,25.09,25.34,25.02,25.15,409000.0,25.09,25.34,25.02,25.15,409000.0
2008-10-22 10:35:00,25.13,25.28,25.11,25.24,224000.0,25.13,25.28,25.11,25.24,224000.0
2008-10-22 10:40:00,25.21,25.35,25.16,25.24,224000.0,25.21,25.35,25.16,25.24,224000.0
2008-10-22 10:45:00,25.25,25.5,25.17,25.47,451000.0,25.25,25.5,25.17,25.47,451000.0
2008-10-22 10:50:00,25.5,25.57,25.32,25.42,556000.0,25.5,25.57,25.32,25.42,556000.0
2008-10-22 10:55:00,25.43,25.47,25.21,25.34,414000.0,25.43,25.47,25.21,25.34,414000.0
2008-10-22 11:00:00,25.34,25.4,25.27,25.36,140000.0,25.34,25.4,25.27,25.36,140000.0
2008-10-22 11:05:00,25.35,25.36,25.11,25.14,373000.0,25.35,25.36,25.11,25.14,373000.0
2008-10-22 11:10:00,25.14,25.26,25.1,25.2,276000.0,25.14,25.26,25.1,25.2,276000.0
2008-10-22 11:15:00,25.17,25.23,25.11,25.2,280000.0,25.17,25.23,25.11,25.2,280000.0
2008-10-22 11:20:00,25.21,25.24,25.0,25.07,196000.0,25.21,25.24,25.0,25.07,196000.0
2008-10-22 11:25:00,25.04,25.04,24.91,24.94,329000.0,25.04,25.04,24.91,24.94,329000.0
2008-10-22 11:30:00,24.98,25.19,24.94,25.12,264000.0,24.98,25.19,24.94,25.12,264000.0
2008-10-22 11:35:00,25.06,25.11,24.97,25.05,133000.0,25.06,25.11,24.97,25.05,133000.0
2008-10-22 11:40:00,25.01,25.23,25.0,25.21,237000.0,25.01,25.23,25.0,25.21,237000.0
2008-10-22 11:45:00,25.12,25.26,25.06,25.06,217000.0,25.12,25.26,25.06,25.06,217000.0
2008-10-22 11:50:00,25.07,25.09,25.0,25.01,224000.0,25.07,25.09,25.0,25.01,224000.0
2008-10-22 11:55:00,25.0,25.06,24.95,24.95,221000.0,25.0,25.06,24.95,24.95,221000.0
2008-10-22 12:00:00,24.93,24.98,24.8,24.81,354000.0,24.93,24.98,24.8,24.81,354000.0
2008-10-22 12:05:00,24.83,25.04,24.81,24.98,305000.0,24.83,25.04,24.81,24.98,305000.0
2008-10-22 12:10:00,24.97,25.0,24.9,24.92,188000.0,24.97,25.0,24.9,24.92,188000.0
2008-10-22 12:15:00,24.95,24.98,24.89,24.96,112000.0,24.95,24.98,24.89,24.96,112000.0
2008-10-22 12:20:00,24.96,25.2,24.91,25.19,587000.0,24.96,25.2,24.91,25.19,587000.0
2008-10-22 12:25:00,25.19,25.47,25.16,25.4,940000.0,25.19,25.47,25.16,25.4,940000.0
2008-10-22 12:30:00,25.37,25.57,25.3,25.51,810000.0,25.37,25.57,25.3,25.51,810000.0
2008-10-22 12:35:00,25.53,25.65,25.4,25.52,579000.0,25.53,25.65,25.4,25.52,579000.0
2008-10-22 12:40:00,25.54,25.55,25.41,25.5,517000.0,25.54,25.55,25.41,25.5,517000.0
2008-10-22 12:45:00,25.5,25.5,25.39,25.44,225000.0,25.5,25.5,25.39,25.44,225000.0
2008-10-22 12:50:00,25.41,25.48,25.39,25.41,399000.0,25.41,25.48,25.39,25.41,399000.0
2008-10-22 12:55:00,25.45,25.5,25.39,25.44,268000.0,25.45,25.5,25.39,25.44,268000.0
2008-10-22 13:00:00,25.41,25.42,25.23,25.25,261000.0,25.41,25.42,25.23,25.25,261000.0
2008-10-22 13:05:00,25.25,25.28,25.14,25.17,179000.0,25.25,25.28,25.14,25.17,179000.0
2008-10-22 13:10:00,25.17,25.2,25.0,25.02,448000.0,25.17,25.2,25.0,25.02,448000.0
2008-10-22 13:15:00,25.04,25.09,24.91,24.91,419000.0,25.04,25.09,24.91,24.91,419000.0
2008-10-22 13:20:00,24.93,24.93,24.8,24.85,603000.0,24.93,24.93,24.8,24.85,603000.0
2008-10-22 13:25:00,24.83,24.93,24.8,24.89,496000.0,24.83,24.93,24.8,24.89,496000.0
2008-10-22 13:30:00,24.89,24.97,24.8,24.81,392000.0,24.89,24.97,24.8,24.81,392000.0
2008-10-22 13:35:00,24.81,24.84,24.71,24.77,494000.0,24.81,24.84,24.71,24.77,494000.0
2008-10-22 13:40:00,24.76,24.97,24.75,24.83,314000.0,24.76,24.97,24.75,24.83,314000.0
2008-10-22 13:45:00,24.83,24.98,24.83,24.91,352000.0,24.83,24.98,24.83,24.91,352000.0
2008-10-22 13:50:00,24.91,24.95,24.77,24.95,348000.0,24.91,24.95,24.77,24.95,348000.0
2008-10-22 13:55:00,24.95,24.95,24.87,24.89,225000.0,24.95,24.95,24.87,24.89,225000.0
2008-10-22 14:00:00,24.92,25.04,24.87,24.88,296000.0,24.92,25.04,24.87,24.88,296000.0
2008-10-22 14:05:00,24.87,24.9,24.68,24.75,589000.0,24.87,24.9,24.68,24.75,589000.0
2008-10-22 14:10:00,24.74,24.79,24.68,24.68,284000.0,24.74,24.79,24.68,24.68,284000.0
2008-10-22 14:15:00,24.7,24.82,24.68,24.76,153000.0,24.7,24.82,24.68,24.76,153000.0
2008-10-22 14:20:00,24.75,24.91,24.75,24.81,301000.0,24.75,24.91,24.75,24.81,301000.0
2008-10-22 14:25:00,24.81,24.84,24.52,24.61,611000.0,24.81,24.84,24.52,24.61,611000.0
2008-10-22 14:30:00,24.61,24.62,24.35,24.4,593000.0,24.61,24.62,24.35,24.4,593000.0
2008-10-22 14:35:00,24.4,24.45,24.21,24.25,648000.0,24.4,24.45,24.21,24.25,648000.0
2008-10-22 14:40:00,24.26,24.3,24.15,24.21,533000.0,24.26,24.3,24.15,24.21,533000.0
2008-10-22 14:45:00,24.24,24.38,24.21,24.32,402000.0,24.24,24.38,24.21,24.32,402000.0
2008-10-22 14:50:00,24.27,24.31,24.15,24.15,337000.0,24.27,24.31,24.15,24.15,337000.0
2008-10-22 14:55:00,24.15,24.38,24.1,24.34,456000.0,24.15,24.38,24.1,24.34,456000.0
2008-10-22 15:00:00,24.31,24.56,24.31,24.46,726000.0,24.31,24.56,24.31,24.46,726000.0
2008-10-22 15:05:00,24.43,24.51,24.37,24.49,402000.0,24.43,24.51,24.37,24.49,402000.0
2008-10-22 15:10:00,24.49,24.5,24.24,24.24,593000.0,24.49,24.5,24.24,24.24,593000.0
2008-10-22 15:15:00,24.24,24.3,24.13,24.16,490000.0,24.24,24.3,24.13,24.16,490000.0
2008-10-22 15:20:00,24.18,24.25,24.13,24.22,301000.0,24.18,24.25,24.13,24.22,301000.0
2008-10-22 15:25:00,24.22,24.3,24.18,24.18,511000.0,24.22,24.3,24.18,24.18,511000.0
2008-10-22 15:30:00,24.19,24.21,24.0,24.02,715000.0,24.19,24.21,24.0,24.02,715000.0
2008-10-22 15:35:00,24.02,24.08,23.85,23.85,912000.0,24.02,24.08,23.85,23.85,912000.0
2008-10-22 15:40:00,23.85,24.15,23.75,23.99,796000.0,23.85,24.15,23.75,23.99,796000.0
2008-10-22 15:45:00,23.99,24.45,23.93,24.35,868000.0,23.99,24.45,23.93,24.35,868000.0
2008-10-22 15:50:00,24.3,24.65,24.28,24.55,1007000.0,24.3,24.65,24.28,24.55,1007000.0
2008-10-22 15:55:00,24.55,25.1,24.48,24.68,1619000.0,24.55,25.1,24.48,24.68,1619000.0
2008-10-23 09:30:00,23.98,24.03,23.23,23.52,1938000.0,23.98,24.03,23.23,23.52,1938000.0
2008-10-23 09:35:00,23.45,23.5,22.23,22.25,3303000.0,23.45,23.5,22.23,22.25,3303000.0
2008-10-23 09:40:00,22.28,22.4,21.8,21.93,2201000.0,22.28,22.4,21.8,21.93,2201000.0
2008-10-23 09:45:00,21.94,21.96,21.44,21.63,1853000.0,21.94,21.96,21.44,21.63,1853000.0
2008-10-23 09:50:00,21.67,22.19,21.45,21.87,2101000.0,21.67,22.19,21.45,21.87,2101000.0
2008-10-23 09:55:00,21.93,22.12,21.55,21.82,1603000.0,21.93,22.12,21.55,21.82,1603000.0
2008-10-23 10:00:00,21.79,21.9,21.04,21.27,2582000.0,21.79,21.9,21.04,21.27,2582000.0
2008-10-23 10:05:00,21.23,21.55,21.13,21.15,1570000.0,21.23,21.55,21.13,21.15,1570000.0
2008-10-23 10:10:00,21.12,21.39,21.07,21.07,1505000.0,21.12,21.39,21.07,21.07,1505000.0
2008-10-23 10:15:00,21.11,21.2,20.88,20.88,1943000.0,21.11,21.2,20.88,20.88,1943000.0
2008-10-23 10:20:00,20.96,21.1,20.81,20.99,1370000.0,20.96,21.1,20.81,20.99,1370000.0
2008-10-23 10:25:00,21.0,21.02,20.72,20.86,1335000.0,21.0,21.02,20.72,20.86,1335000.0
2008-10-23 10:30:00,20.86,21.22,20.82,21.1,1620000.0,20.86,21.22,20.82,21.1,1620000.0
2008-10-23 10:35:00,21.06,21.2,21.0,21.08,388000.0,21.06,21.2,21.0,21.08,388000.0
2008-10-23 10:40:00,21.02,21.44,21.02,21.43,1070000.0,21.02,21.44,21.02,21.43,1070000.0
2008-10-23 10:45:00,21.39,21.46,21.3,21.3,782000.0,21.39,21.46,21.3,21.3,782000.0
2008-10-23 10:50:00,21.33,21.45,21.26,21.36,787000.0,21.33,21.45,21.26,21.36,787000.0
2008-10-23 10:55:00,21.36,21.52,21.22,21.5,681000.0,21.36,21.52,21.22,21.5,681000.0
2008-10-23 11:00:00,21.53,21.63,21.45,21.5,927000.0,21.53,21.63,21.45,21.5,927000.0
2008-10-23 11:05:00,21.48,21.64,21.39,21.57,683000.0,21.48,21.64,21.39,21.57,683000.0
2008-10-23 11:10:00,21.57,21.66,21.45,21.45,483000.0,21.57,21.66,21.45,21.45,483000.0
2008-10-23 11:15:00,21.43,21.47,21.14,21.23,682000.0,21.43,21.47,21.14,21.23,682000.0
2008-10-23 11:20:00,21.21,21.25,21.05,21.1,739000.0,21.21,21.25,21.05,21.1,739000.0
2008-10-23 11:25:00,21.1,21.15,20.96,21.06,638000.0,21.1,21.15,20.96,21.06,638000.0
2008-10-23 11:30:00,21.02,21.05,20.89,20.92,850000.0,21.02,21.05,20.89,20.92,850000.0
2008-10-23 11:35:00,20.89,21.1,20.84,21.03,546000.0,20.89,21.1,20.84,21.03,546000.0
2008-10-23 11:40:00,21.04,21.04,20.69,20.75,1116000.0,21.04,21.04,20.69,20.75,1116000.0
2008-10-23 11:45:00,20.76,20.86,20.65,20.78,674000.0,20.76,20.86,20.65,20.78,674000.0
2008-10-23 11:50:00,20.78,20.9,20.7,20.7,504000.0,20.78,20.9,20.7,20.7,504000.0
2008-10-23 11:55:00,20.71,20.92,20.65,20.9,405000.0,20.71,20.92,20.65,20.9,405000.0
2008-10-23 12:00:00,20.86,20.98,20.84,20.94,554000.0,20.86,20.98,20.84,20.94,554000.0
2008-10-23 12:05:00,20.92,21.18,20.89,21.06,980000.0,20.92,21.18,20.89,21.06,980000.0
2008-10-23 12:10:00,21.06,21.15,21.0,21.08,527000.0,21.06,21.15,21.0,21.08,527000.0
2008-10-23 12:15:00,21.13,21.3,21.04,21.1,534000.0,21.13,21.3,21.04,21.1,534000.0
2008-10-23 12:20:00,21.09,21.25,20.98,21.0,432000.0,21.09,21.25,20.98,21.0,432000.0
2008-10-23 12:25:00,21.0,21.05,20.95,21.04,739000.0,21.0,21.05,20.95,21.04,739000.0
2008-10-23 12:30:00,21.01,21.49,20.98,21.25,775000.0,21.01,21.49,20.98,21.25,775000.0
2008-10-23 12:35:00,21.25,21.39,21.16,21.34,298000.0,21.25,21.39,21.16,21.34,298000.0
2008-10-23 12:40:00,21.34,21.39,21.21,21.26,266000.0,21.34,21.39,21.21,21.26,266000.0
2008-10-23 12:45:00,21.26,21.38,21.22,21.27,303000.0,21.26,21.38,21.22,21.27,303000.0
2008-10-23 12:50:00,21.26,21.32,21.13,21.24,170000.0,21.26,21.32,21.13,21.24,170000.0
2008-10-23 12:55:00,21.18,21.23,21.03,21.07,229000.0,21.18,21.23,21.03,21.07,229000.0
2008-10-23 13:00:00,21.06,21.15,21.0,21.1,257000.0,21.06,21.15,21.0,21.1,257000.0
2008-10-23 13:05:00,21.04,21.2,21.0,21.15,306000.0,21.04,21.2,21.0,21.15,306000.0
2008-10-23 13:10:00,21.12,21.14,21.0,21.07,322000.0,21.12,21.14,21.0,21.07,322000.0
2008-10-23 13:15:00,21.05,21.27,21.03,21.05,291000.0,21.05,21.27,21.03,21.05,291000.0
2008-10-23 13:20:00,21.05,21.08,20.99,21.03,417000.0,21.05,21.08,20.99,21.03,417000.0
2008-10-23 13:25:00,21.0,21.1,20.99,21.06,362000.0,21.0,21.1,20.99,21.06,362000.0
2008-10-23 13:30:00,21.06,21.12,20.98,21.0,445000.0,21.06,21.12,20.98,21.0,445000.0
2008-10-23 13:35:00,21.0,21.28,20.99,21.11,415000.0,21.0,21.28,20.99,21.11,415000.0
2008-10-23 13:40:00,21.13,21.19,21.03,21.03,173000.0,21.13,21.19,21.03,21.03,173000.0
2008-10-23 13:45:00,21.04,21.14,20.95,20.99,666000.0,21.04,21.14,20.95,20.99,666000.0
2008-10-23 13:50:00,20.97,21.1,20.96,21.1,411000.0,20.97,21.1,20.96,21.1,411000.0
2008-10-23 13:55:00,21.05,21.15,21.02,21.03,248000.0,21.05,21.15,21.02,21.03,248000.0
2008-10-23 14:00:00,21.03,21.05,20.98,21.04,661000.0,21.03,21.05,20.98,21.04,661000.0
2008-10-23 14:05:00,21.02,21.25,21.01,21.14,407000.0,21.02,21.25,21.01,21.14,407000.0
2008-10-23 14:10:00,21.11,21.16,21.02,21.08,228000.0,21.11,21.16,21.02,21.08,228000.0
2008-10-23 14:15:00,21.08,21.2,21.04,21.09,422000.0,21.08,21.2,21.04,21.09,422000.0
2008-10-23 14:20:00,21.07,21.14,20.96,21.1,556000.0,21.07,21.14,20.96,21.1,556000.0
2008-10-23 14:25:00,21.07,21.15,21.05,21.1,388000.0,21.07,21.15,21.05,21.1,388000.0
2008-10-23 14:30:00,21.09,21.21,21.0,21.07,671000.0,21.09,21.21,21.0,21.07,671000.0
2008-10-23 14:35:00,21.05,21.41,21.01,21.4,853000.0,21.05,21.41,21.01,21.4,853000.0
2008-10-23 14:40:00,21.4,21.49,21.1,21.18,550000.0,21.4,21.49,21.1,21.18,550000.0
2008-10-23 14:45:00,21.22,21.35,21.04,21.08,395000.0,21.22,21.35,21.04,21.08,395000.0
2008-10-23 14:50:00,21.08,21.19,21.05,21.08,169000.0,21.08,21.19,21.05,21.08,169000.0
2008-10-23 14:55:00,21.08,21.11,20.71,20.98,980000.0,21.08,21.11,20.71,20.98,980000.0
2008-10-23 15:00:00,20.98,20.98,20.68,20.87,984000.0,20.98,20.98,20.68,20.87,984000.0
2008-10-23 15:05:00,20.87,21.06,20.6,21.06,1530000.0,20.87,21.06,20.6,21.06,1530000.0
2008-10-23 15:10:00,21.01,21.54,20.92,21.5,1677000.0,21.01,21.54,20.92,21.5,1677000.0
2008-10-23 15:15:00,21.42,21.42,20.95,20.95,524000.0,21.42,21.42,20.95,20.95,524000.0
2008-10-23 15:20:00,20.96,21.2,20.93,21.06,733000.0,20.96,21.2,20.93,21.06,733000.0
2008-10-23 15:25:00,21.1,21.16,21.0,21.1,612000.0,21.1,21.16,21.0,21.1,612000.0
2008-10-23 15:30:00,21.1,21.12,20.81,20.84,765000.0,21.1,21.12,20.81,20.84,765000.0
2008-10-23 15:35:00,20.89,20.94,20.75,20.78,488000.0,20.89,20.94,20.75,20.78,488000.0
2008-10-23 15:40:00,20.78,21.17,20.71,21.17,970000.0,20.78,21.17,20.71,21.17,970000.0
2008-10-23 15:45:00,21.14,21.31,21.04,21.08,940000.0,21.14,21.31,21.04,21.08,940000.0
2008-10-23 15:50:00,21.11,21.15,20.88,20.92,901000.0,21.11,21.15,20.88,20.92,901000.0
2008-10-23 15:55:00,20.93,21.27,20.92,21.17,1161000.0,20.93,21.27,20.92,21.17,1161000.0
2008-10-24 09:30:00,17.72,18.98,17.63,18.13,1897000.0,17.72,18.98,17.63,18.13,1897000.0
2008-10-24 09:35:00,18.1,18.8,18.02,18.5,1569000.0,18.1,18.8,18.02,18.5,1569000.0
2008-10-24 09:40:00,18.5,18.74,18.3,18.57,1143000.0,18.5,18.74,18.3,18.57,1143000.0
2008-10-24 09:45:00,18.52,19.0,18.5,18.85,1279000.0,18.52,19.0,18.5,18.85,1279000.0
2008-10-24 09:50:00,18.86,18.9,18.6,18.87,726000.0,18.86,18.9,18.6,18.87,726000.0
2008-10-24 09:55:00,18.87,19.25,18.7,19.17,1101000.0,18.87,19.25,18.7,19.17,1101000.0
2008-10-24 10:00:00,19.22,19.51,19.14,19.26,1522000.0,19.22,19.51,19.14,19.26,1522000.0
2008-10-24 10:05:00,19.26,19.3,18.75,18.95,849000.0,19.26,19.3,18.75,18.95,849000.0
2008-10-24 10:10:00,18.95,18.95,18.59,18.75,773000.0,18.95,18.95,18.59,18.75,773000.0
2008-10-24 10:15:00,18.75,18.88,18.6,18.87,434000.0,18.75,18.88,18.6,18.87,434000.0
2008-10-24 10:20:00,18.88,18.95,18.7,18.79,477000.0,18.88,18.95,18.7,18.79,477000.0
2008-10-24 10:25:00,18.81,19.07,18.75,19.03,557000.0,18.81,19.07,18.75,19.03,557000.0
2008-10-24 10:30:00,19.02,19.09,18.89,19.0,396000.0,19.02,19.09,18.89,19.0,396000.0
2008-10-24 10:35:00,18.98,19.07,18.92,18.99,311000.0,18.98,19.07,18.92,18.99,311000.0
2008-10-24 10:40:00,18.96,19.3,18.9,19.28,606000.0,18.96,19.3,18.9,19.28,606000.0
2008-10-24 10:45:00,19.3,19.3,19.12,19.25,355000.0,19.3,19.3,19.12,19.25,355000.0
2008-10-24 10:50:00,19.27,19.4,19.21,19.31,480000.0,19.27,19.4,19.21,19.31,480000.0
2008-10-24 10:55:00,19.32,19.44,19.15,19.15,454000.0,19.32,19.44,19.15,19.15,454000.0
2008-10-24 11:00:00,19.18,19.32,19.05,19.08,311000.0,19.18,19.32,19.05,19.08,311000.0
2008-10-24 11:05:00,19.1,19.14,18.96,18.99,566000.0,19.1,19.14,18.96,18.99,566000.0
2008-10-24 11:10:00,19.0,19.03,18.92,19.0,218000.0,19.0,19.03,18.92,19.0,218000.0
2008-10-24 11:15:00,19.03,19.18,19.03,19.18,217000.0,19.03,19.18,19.03,19.18,217000.0
2008-10-24 11:20:00,19.15,19.4,19.15,19.36,744000.0,19.15,19.4,19.15,19.36,744000.0
2008-10-24 11:25:00,19.36,19.73,19.36,19.64,685000.0,19.36,19.73,19.36,19.64,685000.0
2008-10-24 11:30:00,19.65,19.79,19.51,19.53,478000.0,19.65,19.79,19.51,19.53,478000.0
2008-10-24 11:35:00,19.53,20.0,19.52,19.94,525000.0,19.53,20.0,19.52,19.94,525000.0
2008-10-24 11:40:00,19.95,19.96,19.72,19.84,468000.0,19.95,19.96,19.72,19.84,468000.0
2008-10-24 11:45:00,19.81,19.86,19.6,19.65,502000.0,19.81,19.86,19.6,19.65,502000.0
2008-10-24 11:50:00,19.65,19.73,19.6,19.69,299000.0,19.65,19.73,19.6,19.69,299000.0
2008-10-24 11:55:00,19.71,19.78,19.67,19.74,227000.0,19.71,19.78,19.67,19.74,227000.0
2008-10-24 12:00:00,19.74,19.74,19.57,19.7,248000.0,19.74,19.74,19.57,19.7,248000.0
2008-10-24 12:05:00,19.73,19.74,19.53,19.63,154000.0,19.73,19.74,19.53,19.63,154000.0
2008-10-24 12:10:00,19.62,19.8,19.46,19.7,264000.0,19.62,19.8,19.46,19.7,264000.0
2008-10-24 12:15:00,19.69,19.69,19.55,19.65,148000.0,19.69,19.69,19.55,19.65,148000.0
2008-10-24 12:20:00,19.62,19.69,19.41,19.41,163000.0,19.62,19.69,19.41,19.41,163000.0
2008-10-24 12:25:00,19.41,19.48,19.29,19.34,262000.0,19.41,19.48,19.29,19.34,262000.0
2008-10-24 12:30:00,19.31,19.39,19.23,19.25,141000.0,19.31,19.39,19.23,19.25,141000.0
2008-10-24 12:35:00,19.25,19.42,19.25,19.38,159000.0,19.25,19.42,19.25,19.38,159000.0
2008-10-24 12:40:00,19.39,19.39,19.12,19.12,311000.0,19.39,19.39,19.12,19.12,311000.0
2008-10-24 12:45:00,19.11,19.2,19.1,19.17,378000.0,19.11,19.2,19.1,19.17,378000.0
2008-10-24 12:50:00,19.17,19.34,19.14,19.3,220000.0,19.17,19.34,19.14,19.3,220000.0
2008-10-24 12:55:00,19.28,19.33,19.13,19.18,141000.0,19.28,19.33,19.13,19.18,141000.0
2008-10-24 13:00:00,19.21,19.24,19.04,19.07,365000.0,19.21,19.24,19.04,19.07,365000.0
2008-10-24 13:05:00,19.07,19.1,19.02,19.05,175000.0,19.07,19.1,19.02,19.05,175000.0
2008-10-24 13:10:00,19.08,19.13,19.0,19.08,184000.0,19.08,19.13,19.0,19.08,184000.0
2008-10-24 13:15:00,19.08,19.26,19.06,19.2,125000.0,19.08,19.26,19.06,19.2,125000.0
2008-10-24 13:20:00,19.17,19.25,19.1,19.15,173000.0,19.17,19.25,19.1,19.15,173000.0
2008-10-24 13:25:00,19.12,19.13,18.96,19.1,215000.0,19.12,19.13,18.96,19.1,215000.0
2008-10-24 13:30:00,19.1,19.11,18.9,18.97,308000.0,19.1,19.11,18.9,18.97,308000.0
2008-10-24 13:35:00,18.97,19.04,18.9,18.99,402000.0,18.97,19.04,18.9,18.99,402000.0
2008-10-24 13:40:00,19.0,19.14,18.97,19.03,257000.0,19.0,19.14,18.97,19.03,257000.0
2008-10-24 13:45:00,19.04,19.04,18.82,18.83,365000.0,19.04,19.04,18.82,18.83,365000.0
2008-10-24 13:50:00,18.84,19.05,18.84,19.01,309000.0,18.84,19.05,18.84,19.01,309000.0
2008-10-24 13:55:00,19.01,19.1,18.87,18.87,215000.0,19.01,19.1,18.87,18.87,215000.0
2008-10-24 14:00:00,18.91,18.94,18.68,18.79,568000.0,18.91,18.94,18.68,18.79,568000.0
2008-10-24 14:05:00,18.79,18.84,18.65,18.8,223000.0,18.79,18.84,18.65,18.8,223000.0
2008-10-24 14:10:00,18.79,18.85,18.7,18.82,301000.0,18.79,18.85,18.7,18.82,301000.0
2008-10-24 14:15:00,18.84,18.97,18.72,18.95,417000.0,18.84,18.97,18.72,18.95,417000.0
2008-10-24 14:20:00,18.94,18.99,18.82,18.9,373000.0,18.94,18.99,18.82,18.9,373000.0
2008-10-24 14:25:00,18.87,18.87,18.66,18.75,301000.0,18.87,18.87,18.66,18.75,301000.0
2008-10-24 14:30:00,18.75,18.97,18.75,18.91,310000.0,18.75,18.97,18.75,18.91,310000.0
2008-10-24 14:35:00,18.89,19.1,18.86,19.01,375000.0,18.89,19.1,18.86,19.01,375000.0
2008-10-24 14:40:00,19.01,19.1,18.94,19.07,317000.0,19.01,19.1,18.94,19.07,317000.0
2008-10-24 14:45:00,19.04,19.07,18.92,18.96,283000.0,19.04,19.07,18.92,18.96,283000.0
2008-10-24 14:50:00,18.94,19.2,18.94,19.09,193000.0,18.94,19.2,18.94,19.09,193000.0
2008-10-24 14:55:00,19.09,19.55,19.08,19.44,532000.0,19.09,19.55,19.08,19.44,532000.0
2008-10-24 15:00:00,19.49,19.7,19.4,19.59,657000.0,19.49,19.7,19.4,19.59,657000.0
2008-10-24 15:05:00,19.57,19.67,19.33,19.58,606000.0,19.57,19.67,19.33,19.58,606000.0
2008-10-24 15:10:00,19.6,19.7,19.37,19.44,604000.0,19.6,19.7,19.37,19.44,604000.0
2008-10-24 15:15:00,19.4,19.4,19.0,19.05,672000.0,19.4,19.4,19.0,19.05,672000.0
2008-10-24 15:20:00,19.1,19.39,19.0,19.16,408000.0,19.1,19.39,19.0,19.16,408000.0
2008-10-24 15:25:00,19.15,19.27,19.06,19.23,210000.0,19.15,19.27,19.06,19.23,210000.0
2008-10-24 15:30:00,19.23,19.35,19.05,19.19,355000.0,19.23,19.35,19.05,19.19,355000.0
2008-10-24 15:35:00,19.19,19.25,19.02,19.1,320000.0,19.19,19.25,19.02,19.1,320000.0
2008-10-24 15:40:00,19.1,19.18,19.0,19.11,493000.0,19.1,19.18,19.0,19.11,493000.0
2008-10-24 15:45:00,19.08,19.11,19.0,19.07,645000.0,19.08,19.11,19.0,19.07,645000.0
2008-10-24 15:50:00,19.08,19.38,19.07,19.3,801000.0,19.08,19.38,19.07,19.3,801000.0
2008-10-24 15:55:00,19.29,19.31,19.1,19.14,892000.0,19.29,19.31,19.1,19.14,892000.0
2008-10-27 09:30:00,18.76,18.99,18.3,18.81,769000.0,18.76,18.99,18.3,18.81,769000.0
2008-10-27 09:35:00,18.81,19.0,18.36,18.97,584000.0,18.81,19.0,18.36,18.97,584000.0
2008-10-27 09:40:00,18.95,19.2,18.9,19.17,877000.0,18.95,19.2,18.9,19.17,877000.0
2008-10-27 09:45:00,19.16,19.17,18.73,18.84,645000.0,19.16,19.17,18.73,18.84,645000.0
2008-10-27 09:50:00,18.85,18.9,18.72,18.81,455000.0,18.85,18.9,18.72,18.81,455000.0
2008-10-27 09:55:00,18.83,18.84,18.5,18.68,609000.0,18.83,18.84,18.5,18.68,609000.0
2008-10-27 10:00:00,18.69,19.0,18.6,18.82,890000.0,18.69,19.0,18.6,18.82,890000.0
2008-10-27 10:05:00,18.82,18.87,18.57,18.62,755000.0,18.82,18.87,18.57,18.62,755000.0
2008-10-27 10:10:00,18.61,18.65,18.41,18.5,592000.0,18.61,18.65,18.41,18.5,592000.0
2008-10-27 10:15:00,18.52,18.52,18.37,18.4,376000.0,18.52,18.52,18.37,18.4,376000.0
2008-10-27 10:20:00,18.36,18.52,18.33,18.42,426000.0,18.36,18.52,18.33,18.42,426000.0
2008-10-27 10:25:00,18.43,18.57,18.41,18.45,319000.0,18.43,18.57,18.41,18.45,319000.0
2008-10-27 10:30:00,18.45,18.51,18.35,18.36,288000.0,18.45,18.51,18.35,18.36,288000.0
2008-10-27 10:35:00,18.38,18.42,18.24,18.29,461000.0,18.38,18.42,18.24,18.29,461000.0
2008-10-27 10:40:00,18.32,18.37,18.15,18.23,339000.0,18.32,18.37,18.15,18.23,339000.0
2008-10-27 10:45:00,18.24,18.39,18.18,18.35,312000.0,18.24,18.39,18.18,18.35,312000.0
2008-10-27 10:50:00,18.34,18.39,18.21,18.22,285000.0,18.34,18.39,18.21,18.22,285000.0
2008-10-27 10:55:00,18.22,18.42,18.2,18.37,302000.0,18.22,18.42,18.2,18.37,302000.0
2008-10-27 11:00:00,18.4,18.42,18.23,18.27,251000.0,18.4,18.42,18.23,18.27,251000.0
2008-10-27 11:05:00,18.23,18.34,18.16,18.29,383000.0,18.23,18.34,18.16,18.29,383000.0
2008-10-27 11:10:00,18.27,18.49,18.23,18.49,311000.0,18.27,18.49,18.23,18.49,311000.0
2008-10-27 11:15:00,18.46,18.57,18.23,18.23,335000.0,18.46,18.57,18.23,18.23,335000.0
2008-10-27 11:20:00,18.25,18.3,18.1,18.11,215000.0,18.25,18.3,18.1,18.11,215000.0
2008-10-27 11:25:00,18.16,18.18,18.03,18.18,351000.0,18.16,18.18,18.03,18.18,351000.0
2008-10-27 11:30:00,18.17,18.23,18.03,18.08,408000.0,18.17,18.23,18.03,18.08,408000.0
2008-10-27 11:35:00,18.06,18.22,18.03,18.06,309000.0,18.06,18.22,18.03,18.06,309000.0
2008-10-27 11:40:00,18.06,18.2,18.05,18.2,174000.0,18.06,18.2,18.05,18.2,174000.0
2008-10-27 11:45:00,18.18,18.28,18.09,18.09,269000.0,18.18,18.28,18.09,18.09,269000.0
2008-10-27 11:50:00,18.05,18.14,18.05,18.08,157000.0,18.05,18.14,18.05,18.08,157000.0
2008-10-27 11:55:00,18.07,18.13,18.07,18.09,171000.0,18.07,18.13,18.07,18.09,171000.0
2008-10-27 12:00:00,18.13,18.22,18.12,18.17,344000.0,18.13,18.22,18.12,18.17,344000.0
2008-10-27 12:05:00,18.18,18.27,18.04,18.19,566000.0,18.18,18.27,18.04,18.19,566000.0
2008-10-27 12:10:00,18.19,18.27,18.12,18.22,328000.0,18.19,18.27,18.12,18.22,328000.0
2008-10-27 12:15:00,18.2,18.2,18.11,18.15,135000.0,18.2,18.2,18.11,18.15,135000.0
2008-10-27 12:20:00,18.15,18.17,18.04,18.04,295000.0,18.15,18.17,18.04,18.04,295000.0
2008-10-27 12:25:00,18.04,18.24,18.0,18.01,369000.0,18.04,18.24,18.0,18.01,369000.0
2008-10-27 12:30:00,18.05,18.17,18.01,18.15,246000.0,18.05,18.17,18.01,18.15,246000.0
2008-10-27 12:35:00,18.11,18.2,18.06,18.2,193000.0,18.11,18.2,18.06,18.2,193000.0
2008-10-27 12:40:00,18.2,18.32,18.13,18.23,321000.0,18.2,18.32,18.13,18.23,321000.0
2008-10-27 12:45:00,18.22,18.23,18.16,18.18,97000.0,18.22,18.23,18.16,18.18,97000.0
2008-10-27 12:50:00,18.18,18.38,18.17,18.37,311000.0,18.18,18.38,18.17,18.37,311000.0
2008-10-27 12:55:00,18.37,18.63,18.33,18.6,473000.0,18.37,18.63,18.33,18.6,473000.0
2008-10-27 13:00:00,18.62,18.71,18.53,18.56,580000.0,18.62,18.71,18.53,18.56,580000.0
2008-10-27 13:05:00,18.61,18.62,18.41,18.45,177000.0,18.61,18.62,18.41,18.45,177000.0
2008-10-27 13:10:00,18.46,18.54,18.37,18.46,292000.0,18.46,18.54,18.37,18.46,292000.0
2008-10-27 13:15:00,18.47,18.55,18.43,18.48,113000.0,18.47,18.55,18.43,18.48,113000.0
2008-10-27 13:20:00,18.46,18.63,18.45,18.6,189000.0,18.46,18.63,18.45,18.6,189000.0
2008-10-27 13:25:00,18.6,18.69,18.58,18.67,231000.0,18.6,18.69,18.58,18.67,231000.0
2008-10-27 13:30:00,18.69,18.73,18.64,18.73,306000.0,18.69,18.73,18.64,18.73,306000.0
2008-10-27 13:35:00,18.72,18.72,18.56,18.61,215000.0,18.72,18.72,18.56,18.61,215000.0
2008-10-27 13:40:00,18.64,18.73,18.61,18.73,270000.0,18.64,18.73,18.61,18.73,270000.0
2008-10-27 13:45:00,18.73,18.75,18.64,18.7,280000.0,18.73,18.75,18.64,18.7,280000.0
2008-10-27 13:50:00,18.7,18.71,18.63,18.67,124000.0,18.7,18.71,18.63,18.67,124000.0
2008-10-27 13:55:00,18.67,18.7,18.6,18.65,302000.0,18.67,18.7,18.6,18.65,302000.0
2008-10-27 14:00:00,18.64,18.73,18.6,18.68,235000.0,18.64,18.73,18.6,18.68,235000.0
2008-10-27 14:05:00,18.7,18.73,18.64,18.73,209000.0,18.7,18.73,18.64,18.73,209000.0
2008-10-27 14:10:00,18.74,18.75,18.51,18.54,428000.0,18.74,18.75,18.51,18.54,428000.0
2008-10-27 14:15:00,18.58,18.58,18.4,18.49,178000.0,18.58,18.58,18.4,18.49,178000.0
2008-10-27 14:20:00,18.49,18.57,18.35,18.38,226000.0,18.49,18.57,18.35,18.38,226000.0
2008-10-27 14:25:00,18.38,18.42,18.25,18.28,303000.0,18.38,18.42,18.25,18.28,303000.0
2008-10-27 14:30:00,18.27,18.29,18.21,18.24,221000.0,18.27,18.29,18.21,18.24,221000.0
2008-10-27 14:35:00,18.23,18.37,18.22,18.28,251000.0,18.23,18.37,18.22,18.28,251000.0
2008-10-27 14:40:00,18.27,18.36,18.24,18.33,183000.0,18.27,18.36,18.24,18.33,183000.0
2008-10-27 14:45:00,18.34,18.36,18.27,18.29,113000.0,18.34,18.36,18.27,18.29,113000.0
2008-10-27 14:50:00,18.29,18.34,18.15,18.25,363000.0,18.29,18.34,18.15,18.25,363000.0
2008-10-27 14:55:00,18.26,18.27,18.14,18.16,193000.0,18.26,18.27,18.14,18.16,193000.0
2008-10-27 15:00:00,18.19,18.31,18.19,18.26,191000.0,18.19,18.31,18.19,18.26,191000.0
2008-10-27 15:05:00,18.26,18.48,18.25,18.48,278000.0,18.26,18.48,18.25,18.48,278000.0
2008-10-27 15:10:00,18.49,18.6,18.39,18.57,432000.0,18.49,18.6,18.39,18.57,432000.0
2008-10-27 15:15:00,18.57,18.64,18.4,18.41,285000.0,18.57,18.64,18.4,18.41,285000.0
2008-10-27 15:20:00,18.43,18.56,18.38,18.41,217000.0,18.43,18.56,18.38,18.41,217000.0
2008-10-27 15:25:00,18.43,18.5,18.36,18.5,223000.0,18.43,18.5,18.36,18.5,223000.0
2008-10-27 15:30:00,18.5,18.55,18.39,18.41,372000.0,18.5,18.55,18.39,18.41,372000.0
2008-10-27 15:35:00,18.41,18.47,18.24,18.37,409000.0,18.41,18.47,18.24,18.37,409000.0
2008-10-27 15:40:00,18.36,18.37,18.2,18.23,282000.0,18.36,18.37,18.2,18.23,282000.0
2008-10-27 15:45:00,18.24,18.28,18.16,18.21,324000.0,18.24,18.28,18.16,18.21,324000.0
2008-10-27 15:50:00,18.21,18.22,18.05,18.08,566000.0,18.21,18.22,18.05,18.08,566000.0
2008-10-27 15:55:00,18.08,18.08,17.85,17.9,768000.0,18.08,18.08,17.85,17.9,768000.0
2008-10-28 09:30:00,18.83,19.14,18.72,18.97,1278000.0,18.83,19.14,18.72,18.97,1278000.0
2008-10-28 09:35:00,18.97,19.2,18.85,19.09,1088000.0,18.97,19.2,18.85,19.09,1088000.0
2008-10-28 09:40:00,19.07,19.4,19.02,19.35,1028000.0,19.07,19.4,19.02,19.35,1028000.0
2008-10-28 09:45:00,19.33,19.7,19.26,19.58,1258000.0,19.33,19.7,19.26,19.58,1258000.0
2008-10-28 09:50:00,19.58,19.63,19.31,19.48,628000.0,19.58,19.63,19.31,19.48,628000.0
2008-10-28 09:55:00,19.45,19.5,19.35,19.36,354000.0,19.45,19.5,19.35,19.36,354000.0
2008-10-28 10:00:00,19.36,19.4,19.05,19.17,1093000.0,19.36,19.4,19.05,19.17,1093000.0
2008-10-28 10:05:00,19.12,19.29,19.05,19.17,799000.0,19.12,19.29,19.05,19.17,799000.0
2008-10-28 10:10:00,19.18,19.25,19.1,19.14,479000.0,19.18,19.25,19.1,19.14,479000.0
2008-10-28 10:15:00,19.16,19.16,19.0,19.04,634000.0,19.16,19.16,19.0,19.04,634000.0
2008-10-28 10:20:00,19.04,19.09,18.87,18.93,859000.0,19.04,19.09,18.87,18.93,859000.0
2008-10-28 10:25:00,18.93,19.05,18.89,18.9,306000.0,18.93,19.05,18.89,18.9,306000.0
2008-10-28 10:30:00,18.88,18.89,18.6,18.7,699000.0,18.88,18.89,18.6,18.7,699000.0
2008-10-28 10:35:00,18.63,18.85,18.63,18.66,472000.0,18.63,18.85,18.63,18.66,472000.0
2008-10-28 10:40:00,18.69,18.69,18.37,18.44,661000.0,18.69,18.69,18.37,18.44,661000.0
2008-10-28 10:45:00,18.44,18.75,18.38,18.68,502000.0,18.44,18.75,18.38,18.68,502000.0
2008-10-28 10:50:00,18.68,18.77,18.5,18.54,370000.0,18.68,18.77,18.5,18.54,370000.0
2008-10-28 10:55:00,18.53,18.54,18.27,18.36,580000.0,18.53,18.54,18.27,18.36,580000.0
2008-10-28 11:00:00,18.36,18.6,18.32,18.57,343000.0,18.36,18.6,18.32,18.57,343000.0
2008-10-28 11:05:00,18.58,18.64,18.52,18.56,300000.0,18.58,18.64,18.52,18.56,300000.0
2008-10-28 11:10:00,18.59,18.77,18.58,18.77,455000.0,18.59,18.77,18.58,18.77,455000.0
2008-10-28 11:15:00,18.76,18.9,18.68,18.84,493000.0,18.76,18.9,18.68,18.84,493000.0
2008-10-28 11:20:00,18.84,18.89,18.64,18.65,273000.0,18.84,18.89,18.64,18.65,273000.0
2008-10-28 11:25:00,18.64,18.8,18.64,18.74,119000.0,18.64,18.8,18.64,18.74,119000.0
2008-10-28 11:30:00,18.73,19.0,18.73,18.95,394000.0,18.73,19.0,18.73,18.95,394000.0
2008-10-28 11:35:00,18.96,19.04,18.9,18.95,387000.0,18.96,19.04,18.9,18.95,387000.0
2008-10-28 11:40:00,18.94,19.05,18.9,18.96,341000.0,18.94,19.05,18.9,18.96,341000.0
2008-10-28 11:45:00,18.93,18.98,18.7,18.81,325000.0,18.93,18.98,18.7,18.81,325000.0
2008-10-28 11:50:00,18.77,18.8,18.66,18.73,191000.0,18.77,18.8,18.66,18.73,191000.0
2008-10-28 11:55:00,18.68,18.74,18.63,18.74,140000.0,18.68,18.74,18.63,18.74,140000.0
2008-10-28 12:00:00,18.7,18.72,18.56,18.61,180000.0,18.7,18.72,18.56,18.61,180000.0
2008-10-28 12:05:00,18.61,18.7,18.57,18.7,182000.0,18.61,18.7,18.57,18.7,182000.0
2008-10-28 12:10:00,18.7,18.74,18.64,18.72,123000.0,18.7,18.74,18.64,18.72,123000.0
2008-10-28 12:15:00,18.7,18.88,18.67,18.83,315000.0,18.7,18.88,18.67,18.83,315000.0
2008-10-28 12:20:00,18.83,18.87,18.69,18.7,172000.0,18.83,18.87,18.69,18.7,172000.0
2008-10-28 12:25:00,18.71,18.73,18.6,18.68,62000.0,18.71,18.73,18.6,18.68,62000.0
2008-10-28 12:30:00,18.63,18.75,18.63,18.71,104000.0,18.63,18.75,18.63,18.71,104000.0
2008-10-28 12:35:00,18.72,18.78,18.68,18.74,95000.0,18.72,18.78,18.68,18.74,95000.0
2008-10-28 12:40:00,18.74,18.88,18.73,18.82,210000.0,18.74,18.88,18.73,18.82,210000.0
2008-10-28 12:45:00,18.81,18.94,18.8,18.87,265000.0,18.81,18.94,18.8,18.87,265000.0
2008-10-28 12:50:00,18.9,18.96,18.85,18.88,224000.0,18.9,18.96,18.85,18.88,224000.0
2008-10-28 12:55:00,18.88,18.89,18.77,18.82,126000.0,18.88,18.89,18.77,18.82,126000.0
2008-10-28 13:00:00,18.82,18.84,18.75,18.79,85000.0,18.82,18.84,18.75,18.79,85000.0
2008-10-28 13:05:00,18.76,19.0,18.76,18.95,226000.0,18.76,19.0,18.76,18.95,226000.0
2008-10-28 13:10:00,18.94,19.02,18.88,18.98,255000.0,18.94,19.02,18.88,18.98,255000.0
2008-10-28 13:15:00,18.99,18.99,18.88,18.9,224000.0,18.99,18.99,18.88,18.9,224000.0
2008-10-28 13:20:00,18.87,18.93,18.85,18.88,52000.0,18.87,18.93,18.85,18.88,52000.0
2008-10-28 13:25:00,18.9,18.93,18.83,18.87,78000.0,18.9,18.93,18.83,18.87,78000.0
2008-10-28 13:30:00,18.87,18.87,18.8,18.8,147000.0,18.87,18.87,18.8,18.8,147000.0
2008-10-28 13:35:00,18.84,18.84,18.73,18.78,153000.0,18.84,18.84,18.73,18.78,153000.0
2008-10-28 13:40:00,18.8,18.84,18.75,18.76,123000.0,18.8,18.84,18.75,18.76,123000.0
2008-10-28 13:45:00,18.76,18.8,18.76,18.79,74000.0,18.76,18.8,18.76,18.79,74000.0
2008-10-28 13:50:00,18.77,18.79,18.73,18.75,130000.0,18.77,18.79,18.73,18.75,130000.0
2008-10-28 13:55:00,18.77,18.77,18.6,18.68,265000.0,18.77,18.77,18.6,18.68,265000.0
2008-10-28 14:00:00,18.65,18.77,18.63,18.77,115000.0,18.65,18.77,18.63,18.77,115000.0
2008-10-28 14:05:00,18.77,18.8,18.71,18.73,123000.0,18.77,18.8,18.71,18.73,123000.0
2008-10-28 14:10:00,18.73,18.92,18.71,18.91,234000.0,18.73,18.92,18.71,18.91,234000.0
2008-10-28 14:15:00,18.9,19.03,18.88,19.0,544000.0,18.9,19.03,18.88,19.0,544000.0
2008-10-28 14:20:00,19.01,19.2,19.0,19.17,433000.0,19.01,19.2,19.0,19.17,433000.0
2008-10-28 14:25:00,19.2,19.3,19.1,19.24,547000.0,19.2,19.3,19.1,19.24,547000.0
2008-10-28 14:30:00,19.25,19.39,19.25,19.29,567000.0,19.25,19.39,19.25,19.29,567000.0
2008-10-28 14:35:00,19.27,19.47,19.27,19.43,581000.0,19.27,19.47,19.27,19.43,581000.0
2008-10-28 14:40:00,19.45,19.82,19.41,19.79,1179000.0,19.45,19.82,19.41,19.79,1179000.0
2008-10-28 14:45:00,19.77,19.82,19.67,19.8,609000.0,19.77,19.82,19.67,19.8,609000.0
2008-10-28 14:50:00,19.8,20.2,19.8,20.17,1346000.0,19.8,20.2,19.8,20.17,1346000.0
2008-10-28 14:55:00,20.2,20.3,19.98,20.06,899000.0,20.2,20.3,19.98,20.06,899000.0
2008-10-28 15:00:00,20.09,20.18,19.9,20.14,672000.0,20.09,20.18,19.9,20.14,672000.0
2008-10-28 15:05:00,20.15,20.17,19.9,19.96,710000.0,20.15,20.17,19.9,19.96,710000.0
2008-10-28 15:10:00,19.98,20.15,19.96,20.12,706000.0,19.98,20.15,19.96,20.12,706000.0
2008-10-28 15:15:00,20.14,20.27,19.97,20.27,712000.0,20.14,20.27,19.97,20.27,712000.0
2008-10-28 15:20:00,20.24,20.45,20.15,20.4,1296000.0,20.24,20.45,20.15,20.4,1296000.0
2008-10-28 15:25:00,20.42,20.5,20.25,20.41,887000.0,20.42,20.5,20.25,20.41,887000.0
2008-10-28 15:30:00,20.43,20.55,20.27,20.55,720000.0,20.43,20.55,20.27,20.55,720000.0
2008-10-28 15:35:00,20.54,21.0,20.53,20.83,1480000.0,20.54,21.0,20.53,20.83,1480000.0
2008-10-28 15:40:00,20.83,20.9,20.7,20.78,672000.0,20.83,20.9,20.7,20.78,672000.0
2008-10-28 15:45:00,20.78,20.8,20.5,20.79,543000.0,20.78,20.8,20.5,20.79,543000.0
2008-10-28 15:50:00,20.79,20.83,20.72,20.79,591000.0,20.79,20.83,20.72,20.79,591000.0
2008-10-28 15:55:00,20.79,20.9,20.77,20.85,946000.0,20.79,20.9,20.77,20.85,946000.0
2008-10-29 09:30:00,20.65,20.75,20.38,20.58,940000.0,20.65,20.75,20.38,20.58,940000.0
2008-10-29 09:35:00,20.54,20.97,20.38,20.9,1087000.0,20.54,20.97,20.38,20.9,1087000.0
2008-10-29 09:40:00,20.88,21.0,20.58,20.88,899000.0,20.88,21.0,20.58,20.88,899000.0
2008-10-29 09:45:00,20.87,20.9,20.58,20.77,692000.0,20.87,20.9,20.58,20.77,692000.0
2008-10-29 09:50:00,20.77,20.8,20.52,20.63,576000.0,20.77,20.8,20.52,20.63,576000.0
2008-10-29 09:55:00,20.66,20.88,20.63,20.69,612000.0,20.66,20.88,20.63,20.69,612000.0
2008-10-29 10:00:00,20.67,20.75,20.5,20.64,579000.0,20.67,20.75,20.5,20.64,579000.0
2008-10-29 10:05:00,20.61,20.9,20.58,20.81,419000.0,20.61,20.9,20.58,20.81,419000.0
2008-10-29 10:10:00,20.81,21.01,20.61,21.01,622000.0,20.81,21.01,20.61,21.01,622000.0
2008-10-29 10:15:00,21.0,21.23,20.97,21.12,713000.0,21.0,21.23,20.97,21.12,713000.0
2008-10-29 10:20:00,21.1,21.1,20.86,20.86,414000.0,21.1,21.1,20.86,20.86,414000.0
2008-10-29 10:25:00,20.83,21.05,20.82,20.89,273000.0,20.83,21.05,20.82,20.89,273000.0
2008-10-29 10:30:00,20.84,20.89,20.57,20.62,265000.0,20.84,20.89,20.57,20.62,265000.0
2008-10-29 10:35:00,20.57,20.67,20.46,20.54,506000.0,20.57,20.67,20.46,20.54,506000.0
2008-10-29 10:40:00,20.54,20.55,20.3,20.43,497000.0,20.54,20.55,20.3,20.43,497000.0
2008-10-29 10:45:00,20.43,20.5,20.38,20.39,648000.0,20.43,20.5,20.38,20.39,648000.0
2008-10-29 10:50:00,20.39,20.53,20.39,20.44,326000.0,20.39,20.53,20.39,20.44,326000.0
2008-10-29 10:55:00,20.4,20.48,20.4,20.42,279000.0,20.4,20.48,20.4,20.42,279000.0
2008-10-29 11:00:00,20.43,20.72,20.42,20.7,221000.0,20.43,20.72,20.42,20.7,221000.0
2008-10-29 11:05:00,20.65,20.73,20.62,20.7,140000.0,20.65,20.73,20.62,20.7,140000.0
2008-10-29 11:10:00,20.73,20.78,20.65,20.7,285000.0,20.73,20.78,20.65,20.7,285000.0
2008-10-29 11:15:00,20.68,20.7,20.61,20.68,158000.0,20.68,20.7,20.61,20.68,158000.0
2008-10-29 11:20:00,20.69,20.86,20.67,20.8,322000.0,20.69,20.86,20.67,20.8,322000.0
2008-10-29 11:25:00,20.8,20.87,20.74,20.77,197000.0,20.8,20.87,20.74,20.77,197000.0
2008-10-29 11:30:00,20.78,20.79,20.62,20.66,135000.0,20.78,20.79,20.62,20.66,135000.0
2008-10-29 11:35:00,20.66,20.8,20.65,20.79,100000.0,20.66,20.8,20.65,20.79,100000.0
2008-10-29 11:40:00,20.77,20.82,20.63,20.65,225000.0,20.77,20.82,20.63,20.65,225000.0
2008-10-29 11:45:00,20.65,20.74,20.65,20.73,294000.0,20.65,20.74,20.65,20.73,294000.0
2008-10-29 11:50:00,20.73,20.8,20.64,20.8,162000.0,20.73,20.8,20.64,20.8,162000.0
2008-10-29 11:55:00,20.78,20.89,20.77,20.87,270000.0,20.78,20.89,20.77,20.87,270000.0
2008-10-29 12:00:00,20.89,21.0,20.89,20.97,209000.0,20.89,21.0,20.89,20.97,209000.0
2008-10-29 12:05:00,20.96,21.07,20.9,20.99,252000.0,20.96,21.07,20.9,20.99,252000.0
2008-10-29 12:10:00,20.97,21.15,20.94,21.12,271000.0,20.97,21.15,20.94,21.12,271000.0
2008-10-29 12:15:00,21.12,21.2,21.12,21.19,252000.0,21.12,21.2,21.12,21.19,252000.0
2008-10-29 12:20:00,21.19,21.38,21.19,21.37,257000.0,21.19,21.38,21.19,21.37,257000.0
2008-10-29 12:25:00,21.37,21.4,21.3,21.4,196000.0,21.37,21.4,21.3,21.4,196000.0
2008-10-29 12:30:00,21.4,21.86,21.4,21.77,794000.0,21.4,21.86,21.4,21.77,794000.0
2008-10-29 12:35:00,21.73,22.0,21.73,21.86,636000.0,21.73,22.0,21.73,21.86,636000.0
2008-10-29 12:40:00,21.83,21.95,21.72,21.78,623000.0,21.83,21.95,21.72,21.78,623000.0
2008-10-29 12:45:00,21.75,21.86,21.71,21.86,168000.0,21.75,21.86,21.71,21.86,168000.0
2008-10-29 12:50:00,21.81,21.85,21.73,21.73,132000.0,21.81,21.85,21.73,21.73,132000.0
2008-10-29 12:55:00,21.72,21.75,21.46,21.56,390000.0,21.72,21.75,21.46,21.56,390000.0
2008-10-29 13:00:00,21.56,21.58,21.35,21.45,361000.0,21.56,21.58,21.35,21.45,361000.0
2008-10-29 13:05:00,21.46,21.5,21.32,21.43,167000.0,21.46,21.5,21.32,21.43,167000.0
2008-10-29 13:10:00,21.44,21.46,21.32,21.44,109000.0,21.44,21.46,21.32,21.44,109000.0
2008-10-29 13:15:00,21.43,21.51,21.3,21.33,212000.0,21.43,21.51,21.3,21.33,212000.0
2008-10-29 13:20:00,21.33,21.52,21.3,21.52,113000.0,21.33,21.52,21.3,21.52,113000.0
2008-10-29 13:25:00,21.5,21.59,21.45,21.46,129000.0,21.5,21.59,21.45,21.46,129000.0
2008-10-29 13:30:00,21.45,21.6,21.41,21.57,212000.0,21.45,21.6,21.41,21.57,212000.0
2008-10-29 13:35:00,21.58,21.69,21.55,21.61,218000.0,21.58,21.69,21.55,21.61,218000.0
2008-10-29 13:40:00,21.65,21.65,21.45,21.49,189000.0,21.65,21.65,21.45,21.49,189000.0
2008-10-29 13:45:00,21.49,21.58,21.46,21.58,104000.0,21.49,21.58,21.46,21.58,104000.0
2008-10-29 13:50:00,21.58,21.63,21.51,21.63,156000.0,21.58,21.63,21.51,21.63,156000.0
2008-10-29 13:55:00,21.63,21.65,21.45,21.5,214000.0,21.63,21.65,21.45,21.5,214000.0
2008-10-29 14:00:00,21.49,21.58,21.45,21.47,85000.0,21.49,21.58,21.45,21.47,85000.0
2008-10-29 14:05:00,21.45,21.57,21.45,21.51,205000.0,21.45,21.57,21.45,21.51,205000.0
2008-10-29 14:10:00,21.51,21.65,21.48,21.54,176000.0,21.51,21.65,21.48,21.54,176000.0
2008-10-29 14:15:00,21.52,21.64,21.1,21.5,584000.0,21.52,21.64,21.1,21.5,584000.0
2008-10-29 14:20:00,21.5,21.7,21.18,21.37,687000.0,21.5,21.7,21.18,21.37,687000.0
2008-10-29 14:25:00,21.36,21.4,21.14,21.26,665000.0,21.36,21.4,21.14,21.26,665000.0
2008-10-29 14:30:00,21.29,21.37,20.75,20.75,886000.0,21.29,21.37,20.75,20.75,886000.0
2008-10-29 14:35:00,20.8,21.2,20.75,21.2,639000.0,20.8,21.2,20.75,21.2,639000.0
2008-10-29 14:40:00,21.23,21.57,21.2,21.43,640000.0,21.23,21.57,21.2,21.43,640000.0
2008-10-29 14:45:00,21.42,21.79,21.38,21.73,632000.0,21.42,21.79,21.38,21.73,632000.0
2008-10-29 14:50:00,21.73,21.83,21.57,21.6,669000.0,21.73,21.83,21.57,21.6,669000.0
2008-10-29 14:55:00,21.59,21.77,21.56,21.73,618000.0,21.59,21.77,21.56,21.73,618000.0
2008-10-29 15:00:00,21.69,21.72,21.5,21.63,565000.0,21.69,21.72,21.5,21.63,565000.0
2008-10-29 15:05:00,21.65,21.7,21.54,21.61,335000.0,21.65,21.7,21.54,21.61,335000.0
2008-10-29 15:10:00,21.61,21.89,21.58,21.86,506000.0,21.61,21.89,21.58,21.86,506000.0
2008-10-29 15:15:00,21.86,22.29,21.81,22.27,1449000.0,21.86,22.29,21.81,22.27,1449000.0
2008-10-29 15:20:00,22.23,22.38,22.13,22.13,775000.0,22.23,22.38,22.13,22.13,775000.0
2008-10-29 15:25:00,22.13,22.3,22.03,22.03,598000.0,22.13,22.3,22.03,22.03,598000.0
2008-10-29 15:30:00,22.03,22.21,21.59,21.65,763000.0,22.03,22.21,21.59,21.65,763000.0
2008-10-29 15:35:00,21.67,21.74,21.53,21.62,523000.0,21.67,21.74,21.53,21.62,523000.0
2008-10-29 15:40:00,21.62,21.81,21.62,21.71,379000.0,21.62,21.81,21.62,21.71,379000.0
2008-10-29 15:45:00,21.7,21.88,21.69,21.87,632000.0,21.7,21.88,21.69,21.87,632000.0
2008-10-29 15:50:00,21.83,21.9,21.14,21.48,783000.0,21.83,21.9,21.14,21.48,783000.0
2008-10-29 15:55:00,21.43,21.5,21.06,21.06,854000.0,21.43,21.5,21.06,21.06,854000.0
2008-10-30 09:30:00,22.25,22.3,21.7,21.77,769000.0,22.25,22.3,21.7,21.77,769000.0
2008-10-30 09:35:00,21.77,22.08,21.62,22.04,1068000.0,21.77,22.08,21.62,22.04,1068000.0
2008-10-30 09:40:00,22.04,22.04,21.81,21.84,426000.0,22.04,22.04,21.81,21.84,426000.0
2008-10-30 09:45:00,21.86,22.19,21.79,22.0,855000.0,21.86,22.19,21.79,22.0,855000.0
2008-10-30 09:50:00,21.98,22.01,21.84,21.89,484000.0,21.98,22.01,21.84,21.89,484000.0
2008-10-30 09:55:00,21.88,22.07,21.76,22.07,675000.0,21.88,22.07,21.76,22.07,675000.0
2008-10-30 10:00:00,22.05,22.18,22.01,22.1,462000.0,22.05,22.18,22.01,22.1,462000.0
2008-10-30 10:05:00,22.1,22.59,22.1,22.32,1240000.0,22.1,22.59,22.1,22.32,1240000.0
2008-10-30 10:10:00,22.36,22.49,22.33,22.38,368000.0,22.36,22.49,22.33,22.38,368000.0
2008-10-30 10:15:00,22.38,22.45,22.1,22.13,700000.0,22.38,22.45,22.1,22.13,700000.0
2008-10-30 10:20:00,22.11,22.24,21.83,21.9,689000.0,22.11,22.24,21.83,21.9,689000.0
2008-10-30 10:25:00,21.95,22.01,21.77,21.77,356000.0,21.95,22.01,21.77,21.77,356000.0
2008-10-30 10:30:00,21.78,21.9,21.75,21.84,298000.0,21.78,21.9,21.75,21.84,298000.0
2008-10-30 10:35:00,21.85,21.87,21.7,21.77,455000.0,21.85,21.87,21.7,21.77,455000.0
2008-10-30 10:40:00,21.79,21.82,21.7,21.74,253000.0,21.79,21.82,21.7,21.74,253000.0
2008-10-30 10:45:00,21.74,21.84,21.71,21.75,357000.0,21.74,21.84,21.71,21.75,357000.0
2008-10-30 10:50:00,21.77,21.9,21.7,21.89,297000.0,21.77,21.9,21.7,21.89,297000.0
2008-10-30 10:55:00,21.9,21.94,21.77,21.8,263000.0,21.9,21.94,21.77,21.8,263000.0
2008-10-30 11:00:00,21.81,21.94,21.78,21.84,231000.0,21.81,21.94,21.78,21.84,231000.0
2008-10-30 11:05:00,21.86,21.9,21.75,21.81,265000.0,21.86,21.9,21.75,21.81,265000.0
2008-10-30 11:10:00,21.82,21.85,21.73,21.8,276000.0,21.82,21.85,21.73,21.8,276000.0
2008-10-30 11:15:00,21.85,21.87,21.77,21.8,206000.0,21.85,21.87,21.77,21.8,206000.0
2008-10-30 11:20:00,21.8,21.83,21.75,21.77,257000.0,21.8,21.83,21.75,21.77,257000.0
2008-10-30 11:25:00,21.77,21.79,21.7,21.72,409000.0,21.77,21.79,21.7,21.72,409000.0
2008-10-30 11:30:00,21.72,21.83,21.65,21.66,385000.0,21.72,21.83,21.65,21.66,385000.0
2008-10-30 11:35:00,21.63,21.68,21.53,21.64,359000.0,21.63,21.68,21.53,21.64,359000.0
2008-10-30 11:40:00,21.61,21.65,21.5,21.56,235000.0,21.61,21.65,21.5,21.56,235000.0
2008-10-30 11:45:00,21.55,21.57,21.43,21.52,346000.0,21.55,21.57,21.43,21.52,346000.0
2008-10-30 11:50:00,21.51,21.51,21.36,21.42,228000.0,21.51,21.51,21.36,21.42,228000.0
2008-10-30 11:55:00,21.41,21.58,21.39,21.47,281000.0,21.41,21.58,21.39,21.47,281000.0
2008-10-30 12:00:00,21.48,21.68,21.45,21.68,292000.0,21.48,21.68,21.45,21.68,292000.0
2008-10-30 12:05:00,21.64,21.76,21.5,21.61,309000.0,21.64,21.76,21.5,21.61,309000.0
2008-10-30 12:10:00,21.61,21.72,21.56,21.7,183000.0,21.61,21.72,21.56,21.7,183000.0
2008-10-30 12:15:00,21.7,21.78,21.63,21.73,136000.0,21.7,21.78,21.63,21.73,136000.0
2008-10-30 12:20:00,21.7,21.78,21.7,21.72,148000.0,21.7,21.78,21.7,21.72,148000.0
2008-10-30 12:25:00,21.72,21.83,21.68,21.83,316000.0,21.72,21.83,21.68,21.83,316000.0
2008-10-30 12:30:00,21.82,21.95,21.79,21.95,302000.0,21.82,21.95,21.79,21.95,302000.0
2008-10-30 12:35:00,21.94,22.1,21.91,22.0,721000.0,21.94,22.1,21.91,22.0,721000.0
2008-10-30 12:40:00,22.0,22.06,21.97,21.97,257000.0,22.0,22.06,21.97,21.97,257000.0
2008-10-30 12:45:00,21.97,22.06,21.95,22.03,128000.0,21.97,22.06,21.95,22.03,128000.0
2008-10-30 12:50:00,22.03,22.05,21.91,21.93,112000.0,22.03,22.05,21.91,21.93,112000.0
2008-10-30 12:55:00,21.95,21.95,21.76,21.78,191000.0,21.95,21.95,21.76,21.78,191000.0
2008-10-30 13:00:00,21.79,21.8,21.73,21.76,183000.0,21.79,21.8,21.73,21.76,183000.0
2008-10-30 13:05:00,21.77,21.82,21.74,21.82,151000.0,21.77,21.82,21.74,21.82,151000.0
2008-10-30 13:10:00,21.81,21.92,21.8,21.85,192000.0,21.81,21.92,21.8,21.85,192000.0
2008-10-30 13:15:00,21.89,21.89,21.8,21.8,122000.0,21.89,21.89,21.8,21.8,122000.0
2008-10-30 13:20:00,21.82,21.83,21.65,21.66,136000.0,21.82,21.83,21.65,21.66,136000.0
2008-10-30 13:25:00,21.65,21.7,21.58,21.58,161000.0,21.65,21.7,21.58,21.58,161000.0
2008-10-30 13:30:00,21.57,21.6,21.5,21.6,237000.0,21.57,21.6,21.5,21.6,237000.0
2008-10-30 13:35:00,21.58,21.69,21.56,21.68,201000.0,21.58,21.69,21.56,21.68,201000.0
2008-10-30 13:40:00,21.66,21.67,21.5,21.53,270000.0,21.66,21.67,21.5,21.53,270000.0
2008-10-30 13:45:00,21.53,21.55,21.5,21.52,159000.0,21.53,21.55,21.5,21.52,159000.0
2008-10-30 13:50:00,21.51,21.57,21.51,21.53,152000.0,21.51,21.57,21.51,21.53,152000.0
2008-10-30 13:55:00,21.56,21.67,21.53,21.63,219000.0,21.56,21.67,21.53,21.63,219000.0
2008-10-30 14:00:00,21.61,21.62,21.55,21.59,130000.0,21.61,21.62,21.55,21.59,130000.0
2008-10-30 14:05:00,21.6,21.76,21.59,21.76,284000.0,21.6,21.76,21.59,21.76,284000.0
2008-10-30 14:10:00,21.7,21.78,21.7,21.7,220000.0,21.7,21.78,21.7,21.7,220000.0
2008-10-30 14:15:00,21.7,21.7,21.57,21.62,254000.0,21.7,21.7,21.57,21.62,254000.0
2008-10-30 14:20:00,21.64,21.7,21.63,21.67,106000.0,21.64,21.7,21.63,21.67,106000.0
2008-10-30 14:25:00,21.68,21.75,21.6,21.64,346000.0,21.68,21.75,21.6,21.64,346000.0
2008-10-30 14:30:00,21.64,21.66,21.54,21.62,206000.0,21.64,21.66,21.54,21.62,206000.0
2008-10-30 14:35:00,21.63,21.7,21.55,21.6,187000.0,21.63,21.7,21.55,21.6,187000.0
2008-10-30 14:40:00,21.62,21.7,21.57,21.59,160000.0,21.62,21.7,21.57,21.59,160000.0
2008-10-30 14:45:00,21.59,21.59,21.51,21.57,180000.0,21.59,21.59,21.51,21.57,180000.0
2008-10-30 14:50:00,21.58,21.58,21.49,21.5,375000.0,21.58,21.58,21.49,21.5,375000.0
2008-10-30 14:55:00,21.5,21.55,21.43,21.51,257000.0,21.5,21.55,21.43,21.51,257000.0
2008-10-30 15:00:00,21.53,21.54,21.45,21.52,174000.0,21.53,21.54,21.45,21.52,174000.0
2008-10-30 15:05:00,21.5,21.6,21.47,21.55,397000.0,21.5,21.6,21.47,21.55,397000.0
2008-10-30 15:10:00,21.56,21.57,21.24,21.25,462000.0,21.56,21.57,21.24,21.25,462000.0
2008-10-30 15:15:00,21.21,21.42,21.15,21.28,739000.0,21.21,21.42,21.15,21.28,739000.0
2008-10-30 15:20:00,21.28,21.35,21.04,21.35,603000.0,21.28,21.35,21.04,21.35,603000.0
2008-10-30 15:25:00,21.31,21.38,21.2,21.33,334000.0,21.31,21.38,21.2,21.33,334000.0
2008-10-30 15:30:00,21.32,21.36,21.02,21.1,575000.0,21.32,21.36,21.02,21.1,575000.0
2008-10-30 15:35:00,21.11,21.3,21.03,21.3,376000.0,21.11,21.3,21.03,21.3,376000.0
2008-10-30 15:40:00,21.28,21.46,21.22,21.33,540000.0,21.28,21.46,21.22,21.33,540000.0
2008-10-30 15:45:00,21.35,21.47,21.21,21.47,501000.0,21.35,21.47,21.21,21.47,501000.0
2008-10-30 15:50:00,21.47,21.48,21.38,21.44,652000.0,21.47,21.48,21.38,21.44,652000.0
2008-10-30 15:55:00,21.43,21.48,21.25,21.37,698000.0,21.43,21.48,21.25,21.37,698000.0
2008-10-31 09:30:00,21.0,21.07,20.7,20.83,399000.0,21.0,21.07,20.7,20.83,399000.0
2008-10-31 09:35:00,20.87,21.14,20.62,21.03,467000.0,20.87,21.14,20.62,21.03,467000.0
2008-10-31 09:40:00,21.0,21.05,20.78,20.8,305000.0,21.0,21.05,20.78,20.8,305000.0
2008-10-31 09:45:00,20.8,20.84,20.7,20.7,240000.0,20.8,20.84,20.7,20.7,240000.0
2008-10-31 09:50:00,20.7,20.89,20.7,20.74,228000.0,20.7,20.89,20.7,20.74,228000.0
2008-10-31 09:55:00,20.74,20.81,20.67,20.76,372000.0,20.74,20.81,20.67,20.76,372000.0
2008-10-31 10:00:00,20.76,20.89,20.75,20.86,304000.0,20.76,20.89,20.75,20.86,304000.0
2008-10-31 10:05:00,20.89,20.96,20.83,20.96,349000.0,20.89,20.96,20.83,20.96,349000.0
2008-10-31 10:10:00,20.94,21.02,20.88,21.02,480000.0,20.94,21.02,20.88,21.02,480000.0
2008-10-31 10:15:00,21.02,21.26,20.9,21.18,519000.0,21.02,21.26,20.9,21.18,519000.0
2008-10-31 10:20:00,21.18,21.18,21.03,21.1,240000.0,21.18,21.18,21.03,21.1,240000.0
2008-10-31 10:25:00,21.09,21.13,21.07,21.12,226000.0,21.09,21.13,21.07,21.12,226000.0
2008-10-31 10:30:00,21.1,21.15,20.92,20.96,347000.0,21.1,21.15,20.92,20.96,347000.0
2008-10-31 10:35:00,20.95,20.97,20.8,20.88,270000.0,20.95,20.97,20.8,20.88,270000.0
2008-10-31 10:40:00,20.83,20.89,20.77,20.82,129000.0,20.83,20.89,20.77,20.82,129000.0
2008-10-31 10:45:00,20.82,20.85,20.6,20.64,353000.0,20.82,20.85,20.6,20.64,353000.0
2008-10-31 10:50:00,20.61,20.68,20.6,20.65,166000.0,20.61,20.68,20.6,20.65,166000.0
2008-10-31 10:55:00,20.68,20.73,20.62,20.65,333000.0,20.68,20.73,20.62,20.65,333000.0
2008-10-31 11:00:00,20.71,20.78,20.67,20.74,179000.0,20.71,20.78,20.67,20.74,179000.0
2008-10-31 11:05:00,20.75,20.75,20.65,20.68,204000.0,20.75,20.75,20.65,20.68,204000.0
2008-10-31 11:10:00,20.68,20.74,20.53,20.59,260000.0,20.68,20.74,20.53,20.59,260000.0
2008-10-31 11:15:00,20.58,20.82,20.54,20.75,289000.0,20.58,20.82,20.54,20.75,289000.0
2008-10-31 11:20:00,20.81,20.84,20.72,20.78,246000.0,20.81,20.84,20.72,20.78,246000.0
2008-10-31 11:25:00,20.77,20.8,20.7,20.8,142000.0,20.77,20.8,20.7,20.8,142000.0
2008-10-31 11:30:00,20.77,20.85,20.74,20.76,141000.0,20.77,20.85,20.74,20.76,141000.0
2008-10-31 11:35:00,20.75,20.77,20.7,20.71,114000.0,20.75,20.77,20.7,20.71,114000.0
2008-10-31 11:40:00,20.76,20.77,20.68,20.69,92000.0,20.76,20.77,20.68,20.69,92000.0
2008-10-31 11:45:00,20.7,20.7,20.55,20.58,224000.0,20.7,20.7,20.55,20.58,224000.0
2008-10-31 11:50:00,20.6,20.7,20.57,20.7,161000.0,20.6,20.7,20.57,20.7,161000.0
2008-10-31 11:55:00,20.7,20.7,20.55,20.61,240000.0,20.7,20.7,20.55,20.61,240000.0
2008-10-31 12:00:00,20.61,20.61,20.5,20.51,235000.0,20.61,20.61,20.5,20.51,235000.0
2008-10-31 12:05:00,20.51,20.53,20.34,20.43,274000.0,20.51,20.53,20.34,20.43,274000.0
2008-10-31 12:10:00,20.41,20.56,20.41,20.56,117000.0,20.41,20.56,20.41,20.56,117000.0
2008-10-31 12:15:00,20.52,20.57,20.43,20.49,177000.0,20.52,20.57,20.43,20.49,177000.0
2008-10-31 12:20:00,20.5,20.5,20.4,20.43,89000.0,20.5,20.5,20.4,20.43,89000.0
2008-10-31 12:25:00,20.43,20.43,20.36,20.41,97000.0,20.43,20.43,20.36,20.41,97000.0
2008-10-31 12:30:00,20.41,20.41,20.31,20.35,154000.0,20.41,20.41,20.31,20.35,154000.0
2008-10-31 12:35:00,20.35,20.39,20.3,20.32,201000.0,20.35,20.39,20.3,20.32,201000.0
2008-10-31 12:40:00,20.3,20.35,20.25,20.29,162000.0,20.3,20.35,20.25,20.29,162000.0
2008-10-31 12:45:00,20.25,20.32,20.22,20.32,248000.0,20.25,20.32,20.22,20.32,248000.0
2008-10-31 12:50:00,20.32,20.43,20.3,20.4,248000.0,20.32,20.43,20.3,20.4,248000.0
2008-10-31 12:55:00,20.4,20.42,20.33,20.33,158000.0,20.4,20.42,20.33,20.33,158000.0
2008-10-31 13:00:00,20.33,20.44,20.26,20.39,309000.0,20.33,20.44,20.26,20.39,309000.0
2008-10-31 13:05:00,20.42,20.48,20.39,20.44,275000.0,20.42,20.48,20.39,20.44,275000.0
2008-10-31 13:10:00,20.43,20.48,20.41,20.45,306000.0,20.43,20.48,20.41,20.45,306000.0
2008-10-31 13:15:00,20.44,20.48,20.41,20.43,110000.0,20.44,20.48,20.41,20.43,110000.0
2008-10-31 13:20:00,20.43,20.55,20.42,20.54,433000.0,20.43,20.55,20.42,20.54,433000.0
2008-10-31 13:25:00,20.51,20.67,20.5,20.66,301000.0,20.51,20.67,20.5,20.66,301000.0
2008-10-31 13:30:00,20.66,20.83,20.64,20.77,322000.0,20.66,20.83,20.64,20.77,322000.0
2008-10-31 13:35:00,20.8,20.8,20.62,20.65,314000.0,20.8,20.8,20.62,20.65,314000.0
2008-10-31 13:40:00,20.66,20.69,20.58,20.58,168000.0,20.66,20.69,20.58,20.58,168000.0
2008-10-31 13:45:00,20.59,20.6,20.51,20.55,222000.0,20.59,20.6,20.51,20.55,222000.0
2008-10-31 13:50:00,20.55,20.59,20.5,20.55,119000.0,20.55,20.59,20.5,20.55,119000.0
2008-10-31 13:55:00,20.55,20.55,20.4,20.41,178000.0,20.55,20.55,20.4,20.41,178000.0
2008-10-31 14:00:00,20.45,20.5,20.41,20.44,103000.0,20.45,20.5,20.41,20.44,103000.0
2008-10-31 14:05:00,20.45,20.53,20.42,20.49,184000.0,20.45,20.53,20.42,20.49,184000.0
2008-10-31 14:10:00,20.47,20.47,20.4,20.4,149000.0,20.47,20.47,20.4,20.4,149000.0
2008-10-31 14:15:00,20.4,20.41,20.22,20.24,399000.0,20.4,20.41,20.22,20.24,399000.0
2008-10-31 14:20:00,20.24,20.33,20.23,20.29,256000.0,20.24,20.33,20.23,20.29,256000.0
2008-10-31 14:25:00,20.3,20.39,20.29,20.35,289000.0,20.3,20.39,20.29,20.35,289000.0
2008-10-31 14:30:00,20.39,20.41,20.28,20.38,188000.0,20.39,20.41,20.28,20.38,188000.0
2008-10-31 14:35:00,20.38,20.5,20.37,20.44,156000.0,20.38,20.5,20.37,20.44,156000.0
2008-10-31 14:40:00,20.46,20.46,20.26,20.26,209000.0,20.46,20.46,20.26,20.26,209000.0
2008-10-31 14:45:00,20.26,20.34,20.25,20.29,216000.0,20.26,20.34,20.25,20.29,216000.0
2008-10-31 14:50:00,20.3,20.37,20.28,20.32,89000.0,20.3,20.37,20.28,20.32,89000.0
2008-10-31 14:55:00,20.34,20.4,20.31,20.4,229000.0,20.34,20.4,20.31,20.4,229000.0
2008-10-31 15:00:00,20.4,20.51,20.33,20.5,468000.0,20.4,20.51,20.33,20.5,468000.0
2008-10-31 15:05:00,20.48,20.5,20.36,20.41,359000.0,20.48,20.5,20.36,20.41,359000.0
2008-10-31 15:10:00,20.46,20.46,20.27,20.29,314000.0,20.46,20.46,20.27,20.29,314000.0
2008-10-31 15:15:00,20.3,20.37,20.25,20.25,238000.0,20.3,20.37,20.25,20.25,238000.0
2008-10-31 15:20:00,20.26,20.37,20.08,20.36,679000.0,20.26,20.37,20.08,20.36,679000.0
2008-10-31 15:25:00,20.31,20.35,20.02,20.08,507000.0,20.31,20.35,20.02,20.08,507000.0
2008-10-31 15:30:00,20.09,20.23,20.03,20.23,296000.0,20.09,20.23,20.03,20.23,296000.0
2008-10-31 15:35:00,20.2,20.35,20.16,20.34,293000.0,20.2,20.35,20.16,20.34,293000.0
2008-10-31 15:40:00,20.32,20.36,20.1,20.22,620000.0,20.32,20.36,20.1,20.22,620000.0
2008-10-31 15:45:00,20.21,20.37,20.17,20.3,527000.0,20.21,20.37,20.17,20.3,527000.0
2008-10-31 15:50:00,20.32,20.43,20.24,20.34,478000.0,20.32,20.43,20.24,20.34,478000.0
2008-10-31 15:55:00,20.33,20.63,20.33,20.63,980000.0,20.33,20.63,20.33,20.63,980000.0
2008-11-03 09:30:00,21.05,21.19,20.85,21.0,709000.0,21.05,21.19,20.85,21.0,709000.0
2008-11-03 09:35:00,21.0,21.56,21.0,21.36,1064000.0,21.0,21.56,21.0,21.36,1064000.0
2008-11-03 09:40:00,21.39,21.54,21.23,21.28,466000.0,21.39,21.54,21.23,21.28,466000.0
2008-11-03 09:45:00,21.3,21.4,21.25,21.4,310000.0,21.3,21.4,21.25,21.4,310000.0
2008-11-03 09:50:00,21.36,21.4,21.21,21.33,304000.0,21.36,21.4,21.21,21.33,304000.0
2008-11-03 09:55:00,21.31,21.38,21.26,21.29,280000.0,21.31,21.38,21.26,21.29,280000.0
2008-11-03 10:00:00,21.27,21.46,21.22,21.29,459000.0,21.27,21.46,21.22,21.29,459000.0
2008-11-03 10:05:00,21.31,21.39,21.2,21.3,369000.0,21.31,21.39,21.2,21.3,369000.0
2008-11-03 10:10:00,21.32,21.43,21.22,21.39,263000.0,21.32,21.43,21.22,21.39,263000.0
2008-11-03 10:15:00,21.38,21.43,21.16,21.18,344000.0,21.38,21.43,21.16,21.18,344000.0
2008-11-03 10:20:00,21.2,21.22,21.0,21.02,488000.0,21.2,21.22,21.0,21.02,488000.0
2008-11-03 10:25:00,21.03,21.05,20.91,20.95,605000.0,21.03,21.05,20.91,20.95,605000.0
2008-11-03 10:30:00,20.97,21.12,20.89,21.05,436000.0,20.97,21.12,20.89,21.05,436000.0
2008-11-03 10:35:00,21.06,21.1,21.04,21.07,147000.0,21.06,21.1,21.04,21.07,147000.0
2008-11-03 10:40:00,21.09,21.11,20.9,20.91,329000.0,21.09,21.11,20.9,20.91,329000.0
2008-11-03 10:45:00,20.92,20.97,20.74,20.94,432000.0,20.92,20.97,20.74,20.94,432000.0
2008-11-03 10:50:00,20.94,21.05,20.94,21.01,170000.0,20.94,21.05,20.94,21.01,170000.0
2008-11-03 10:55:00,21.0,21.02,20.92,20.96,129000.0,21.0,21.02,20.92,20.96,129000.0
2008-11-03 11:00:00,20.99,21.08,20.99,21.03,145000.0,20.99,21.08,20.99,21.03,145000.0
2008-11-03 11:05:00,21.04,21.08,20.98,21.06,147000.0,21.04,21.08,20.98,21.06,147000.0
2008-11-03 11:10:00,21.08,21.08,21.0,21.01,106000.0,21.08,21.08,21.0,21.01,106000.0
2008-11-03 11:15:00,20.98,21.07,20.9,21.06,116000.0,20.98,21.07,20.9,21.06,116000.0
2008-11-03 11:20:00,21.03,21.15,21.02,21.08,318000.0,21.03,21.15,21.02,21.08,318000.0
2008-11-03 11:25:00,21.11,21.18,21.07,21.16,195000.0,21.11,21.18,21.07,21.16,195000.0
2008-11-03 11:30:00,21.12,21.17,21.06,21.09,75000.0,21.12,21.17,21.06,21.09,75000.0
2008-11-03 11:35:00,21.1,21.18,21.08,21.13,205000.0,21.1,21.18,21.08,21.13,205000.0
2008-11-03 11:40:00,21.13,21.15,21.05,21.05,141000.0,21.13,21.15,21.05,21.05,141000.0
2008-11-03 11:45:00,21.05,21.05,20.96,20.98,139000.0,21.05,21.05,20.96,20.98,139000.0
2008-11-03 11:50:00,20.99,21.05,20.97,21.01,167000.0,20.99,21.05,20.97,21.01,167000.0
2008-11-03 11:55:00,21.01,21.09,20.95,20.98,388000.0,21.01,21.09,20.95,20.98,388000.0
2008-11-03 12:00:00,20.99,21.0,20.92,20.93,147000.0,20.99,21.0,20.92,20.93,147000.0
2008-11-03 12:05:00,20.93,20.98,20.86,20.86,134000.0,20.93,20.98,20.86,20.86,134000.0
2008-11-03 12:10:00,20.9,20.94,20.82,20.94,295000.0,20.9,20.94,20.82,20.94,295000.0
2008-11-03 12:15:00,20.94,20.98,20.91,20.94,83000.0,20.94,20.98,20.91,20.94,83000.0
2008-11-03 12:20:00,20.94,20.96,20.88,20.9,180000.0,20.94,20.96,20.88,20.9,180000.0
2008-11-03 12:25:00,20.87,20.91,20.85,20.91,150000.0,20.87,20.91,20.85,20.91,150000.0
2008-11-03 12:30:00,20.89,20.92,20.87,20.87,86000.0,20.89,20.92,20.87,20.87,86000.0
2008-11-03 12:35:00,20.9,20.93,20.83,20.83,298000.0,20.9,20.93,20.83,20.83,298000.0
2008-11-03 12:40:00,20.83,20.83,20.53,20.56,642000.0,20.83,20.83,20.53,20.56,642000.0
2008-11-03 12:45:00,20.6,20.68,20.6,20.65,122000.0,20.6,20.68,20.6,20.65,122000.0
2008-11-03 12:50:00,20.65,20.67,20.54,20.58,102000.0,20.65,20.67,20.54,20.58,102000.0
2008-11-03 12:55:00,20.6,20.63,20.53,20.63,424000.0,20.6,20.63,20.53,20.63,424000.0
2008-11-03 13:00:00,20.63,20.8,20.63,20.72,187000.0,20.63,20.8,20.63,20.72,187000.0
2008-11-03 13:05:00,20.71,20.8,20.67,20.79,406000.0,20.71,20.8,20.67,20.79,406000.0
2008-11-03 13:10:00,20.76,20.92,20.76,20.85,376000.0,20.76,20.92,20.76,20.85,376000.0
2008-11-03 13:15:00,20.87,20.9,20.77,20.77,160000.0,20.87,20.9,20.77,20.77,160000.0
2008-11-03 13:20:00,20.81,20.87,20.75,20.85,259000.0,20.81,20.87,20.75,20.85,259000.0
2008-11-03 13:25:00,20.84,20.85,20.74,20.76,152000.0,20.84,20.85,20.74,20.76,152000.0
2008-11-03 13:30:00,20.76,20.82,20.75,20.78,357000.0,20.76,20.82,20.75,20.78,357000.0
2008-11-03 13:35:00,20.79,20.86,20.79,20.82,190000.0,20.79,20.86,20.79,20.82,190000.0
2008-11-03 13:40:00,20.83,20.83,20.75,20.75,46000.0,20.83,20.83,20.75,20.75,46000.0
2008-11-03 13:45:00,20.75,20.79,20.74,20.79,146000.0,20.75,20.79,20.74,20.79,146000.0
2008-11-03 13:50:00,20.75,20.78,20.72,20.77,87000.0,20.75,20.78,20.72,20.77,87000.0
2008-11-03 13:55:00,20.74,20.76,20.63,20.76,125000.0,20.74,20.76,20.63,20.76,125000.0
2008-11-03 14:00:00,20.76,20.77,20.67,20.71,205000.0,20.76,20.77,20.67,20.71,205000.0
2008-11-03 14:05:00,20.71,20.73,20.63,20.72,356000.0,20.71,20.73,20.63,20.72,356000.0
2008-11-03 14:10:00,20.72,20.75,20.66,20.66,382000.0,20.72,20.75,20.66,20.66,382000.0
2008-11-03 14:15:00,20.7,20.7,20.61,20.63,237000.0,20.7,20.7,20.61,20.63,237000.0
2008-11-03 14:20:00,20.61,20.71,20.61,20.66,242000.0,20.61,20.71,20.61,20.66,242000.0
2008-11-03 14:25:00,20.65,20.68,20.57,20.68,321000.0,20.65,20.68,20.57,20.68,321000.0
2008-11-03 14:30:00,20.68,20.73,20.61,20.68,572000.0,20.68,20.73,20.61,20.68,572000.0
2008-11-03 14:35:00,20.67,20.72,20.66,20.69,157000.0,20.67,20.72,20.66,20.69,157000.0
2008-11-03 14:40:00,20.72,20.73,20.62,20.62,268000.0,20.72,20.73,20.62,20.62,268000.0
2008-11-03 14:45:00,20.61,20.76,20.6,20.75,238000.0,20.61,20.76,20.6,20.75,238000.0
2008-11-03 14:50:00,20.74,20.77,20.43,20.48,467000.0,20.74,20.77,20.43,20.48,467000.0
2008-11-03 14:55:00,20.48,20.54,20.3,20.3,495000.0,20.48,20.54,20.3,20.3,495000.0
2008-11-03 15:00:00,20.3,20.44,20.21,20.22,316000.0,20.3,20.44,20.21,20.22,316000.0
2008-11-03 15:05:00,20.21,20.39,20.21,20.37,238000.0,20.21,20.39,20.21,20.37,238000.0
2008-11-03 15:10:00,20.38,20.5,20.34,20.4,152000.0,20.38,20.5,20.34,20.4,152000.0
2008-11-03 15:15:00,20.42,20.49,20.33,20.48,239000.0,20.42,20.49,20.33,20.48,239000.0
2008-11-03 15:20:00,20.47,20.49,20.3,20.38,250000.0,20.47,20.49,20.3,20.38,250000.0
2008-11-03 15:25:00,20.39,20.4,20.32,20.4,159000.0,20.39,20.4,20.32,20.4,159000.0
2008-11-03 15:30:00,20.4,20.58,20.39,20.52,284000.0,20.4,20.58,20.39,20.52,284000.0
2008-11-03 15:35:00,20.52,20.61,20.52,20.6,116000.0,20.52,20.61,20.52,20.6,116000.0
2008-11-03 15:40:00,20.61,20.67,20.57,20.59,329000.0,20.61,20.67,20.57,20.59,329000.0
2008-11-03 15:45:00,20.6,20.65,20.33,20.6,276000.0,20.6,20.65,20.33,20.6,276000.0
2008-11-03 15:50:00,20.64,20.64,20.56,20.56,213000.0,20.64,20.64,20.56,20.56,213000.0
2008-11-03 15:55:00,20.59,20.59,20.46,20.47,442000.0,20.59,20.59,20.46,20.47,442000.0
2008-11-04 09:30:00,21.0,21.01,20.61,20.84,527000.0,21.0,21.01,20.61,20.84,527000.0
2008-11-04 09:35:00,20.88,20.99,20.82,20.84,316000.0,20.88,20.99,20.82,20.84,316000.0
2008-11-04 09:40:00,20.93,20.93,20.77,20.88,307000.0,20.93,20.93,20.77,20.88,307000.0
2008-11-04 09:45:00,20.86,20.87,20.76,20.81,406000.0,20.86,20.87,20.76,20.81,406000.0
2008-11-04 09:50:00,20.81,20.89,20.72,20.88,243000.0,20.81,20.89,20.72,20.88,243000.0
2008-11-04 09:55:00,20.87,21.0,20.78,20.99,434000.0,20.87,21.0,20.78,20.99,434000.0
2008-11-04 10:00:00,20.98,21.0,20.86,20.97,278000.0,20.98,21.0,20.86,20.97,278000.0
2008-11-04 10:05:00,20.99,21.03,20.93,21.0,454000.0,20.99,21.03,20.93,21.0,454000.0
2008-11-04 10:10:00,20.98,21.03,20.92,20.97,257000.0,20.98,21.03,20.92,20.97,257000.0
2008-11-04 10:15:00,20.97,21.0,20.91,20.97,289000.0,20.97,21.0,20.91,20.97,289000.0
2008-11-04 10:20:00,20.96,21.0,20.87,20.89,342000.0,20.96,21.0,20.87,20.89,342000.0
2008-11-04 10:25:00,20.94,20.98,20.85,20.94,304000.0,20.94,20.98,20.85,20.94,304000.0
2008-11-04 10:30:00,20.95,21.0,20.92,20.99,534000.0,20.95,21.0,20.92,20.99,534000.0
2008-11-04 10:35:00,21.0,21.0,20.91,20.94,484000.0,21.0,21.0,20.91,20.94,484000.0
2008-11-04 10:40:00,20.94,20.97,20.87,20.91,357000.0,20.94,20.97,20.87,20.91,357000.0
2008-11-04 10:45:00,20.93,20.99,20.9,20.99,508000.0,20.93,20.99,20.9,20.99,508000.0
2008-11-04 10:50:00,20.98,21.3,20.98,21.24,1125000.0,20.98,21.3,20.98,21.24,1125000.0
2008-11-04 10:55:00,21.23,21.26,21.15,21.2,518000.0,21.23,21.26,21.15,21.2,518000.0
2008-11-04 11:00:00,21.2,21.3,21.16,21.25,378000.0,21.2,21.3,21.16,21.25,378000.0
2008-11-04 11:05:00,21.29,21.29,21.15,21.19,319000.0,21.29,21.29,21.15,21.19,319000.0
2008-11-04 11:10:00,21.21,21.3,21.2,21.26,262000.0,21.21,21.3,21.2,21.26,262000.0
2008-11-04 11:15:00,21.29,21.3,21.25,21.28,404000.0,21.29,21.3,21.25,21.28,404000.0
2008-11-04 11:20:00,21.28,21.3,21.22,21.28,442000.0,21.28,21.3,21.22,21.28,442000.0
2008-11-04 11:25:00,21.26,21.41,21.26,21.39,1315000.0,21.26,21.41,21.26,21.39,1315000.0
2008-11-04 11:30:00,21.41,21.52,21.41,21.46,631000.0,21.41,21.52,21.41,21.46,631000.0
2008-11-04 11:35:00,21.48,21.67,21.47,21.65,538000.0,21.48,21.67,21.47,21.65,538000.0
2008-11-04 11:40:00,21.67,21.87,21.6,21.87,772000.0,21.67,21.87,21.6,21.87,772000.0
2008-11-04 11:45:00,21.85,22.09,21.78,22.07,1054000.0,21.85,22.09,21.78,22.07,1054000.0
2008-11-04 11:50:00,22.09,22.19,22.03,22.06,1013000.0,22.09,22.19,22.03,22.06,1013000.0
2008-11-04 11:55:00,22.08,22.26,22.03,22.11,852000.0,22.08,22.26,22.03,22.11,852000.0
2008-11-04 12:00:00,22.09,22.18,22.07,22.12,650000.0,22.09,22.18,22.07,22.12,650000.0
2008-11-04 12:05:00,22.12,22.14,22.01,22.14,587000.0,22.12,22.14,22.01,22.14,587000.0
2008-11-04 12:10:00,22.14,22.3,22.1,22.3,806000.0,22.14,22.3,22.1,22.3,806000.0
2008-11-04 12:15:00,22.3,22.39,22.23,22.28,432000.0,22.3,22.39,22.23,22.28,432000.0
2008-11-04 12:20:00,22.28,22.45,22.26,22.43,504000.0,22.28,22.45,22.26,22.43,504000.0
2008-11-04 12:25:00,22.43,22.46,22.24,22.27,464000.0,22.43,22.46,22.24,22.27,464000.0
2008-11-04 12:30:00,22.28,22.31,22.16,22.28,391000.0,22.28,22.31,22.16,22.28,391000.0
2008-11-04 12:35:00,22.28,22.33,22.26,22.31,228000.0,22.28,22.33,22.26,22.31,228000.0
2008-11-04 12:40:00,22.33,22.33,22.26,22.33,212000.0,22.33,22.33,22.26,22.33,212000.0
2008-11-04 12:45:00,22.32,22.48,22.31,22.46,393000.0,22.32,22.48,22.31,22.46,393000.0
2008-11-04 12:50:00,22.45,22.48,22.37,22.42,498000.0,22.45,22.48,22.37,22.42,498000.0
2008-11-04 12:55:00,22.41,22.64,22.37,22.64,732000.0,22.41,22.64,22.37,22.64,732000.0
2008-11-04 13:00:00,22.64,22.78,22.61,22.66,647000.0,22.64,22.78,22.61,22.66,647000.0
2008-11-04 13:05:00,22.67,22.82,22.63,22.71,879000.0,22.67,22.82,22.63,22.71,879000.0
2008-11-04 13:10:00,22.71,22.82,22.68,22.82,613000.0,22.71,22.82,22.68,22.82,613000.0
2008-11-04 13:15:00,22.82,23.12,22.79,23.11,1033000.0,22.82,23.12,22.79,23.11,1033000.0
2008-11-04 13:20:00,23.11,23.3,23.09,23.29,603000.0,23.11,23.3,23.09,23.29,603000.0
2008-11-04 13:25:00,23.3,23.32,23.1,23.27,714000.0,23.3,23.32,23.1,23.27,714000.0
2008-11-04 13:30:00,23.25,23.28,23.02,23.13,470000.0,23.25,23.28,23.02,23.13,470000.0
2008-11-04 13:35:00,23.12,23.2,23.03,23.19,507000.0,23.12,23.2,23.03,23.19,507000.0
2008-11-04 13:40:00,23.19,23.35,23.11,23.16,639000.0,23.19,23.35,23.11,23.16,639000.0
2008-11-04 13:45:00,23.15,23.44,23.15,23.41,535000.0,23.15,23.44,23.15,23.41,535000.0
2008-11-04 13:50:00,23.41,23.58,23.35,23.38,774000.0,23.41,23.58,23.35,23.38,774000.0
2008-11-04 13:55:00,23.37,23.67,23.33,23.53,760000.0,23.37,23.67,23.33,23.53,760000.0
2008-11-04 14:00:00,23.53,23.61,23.39,23.5,981000.0,23.53,23.61,23.39,23.5,981000.0
2008-11-04 14:05:00,23.47,23.5,23.23,23.26,874000.0,23.47,23.5,23.23,23.26,874000.0
2008-11-04 14:10:00,23.27,23.5,23.25,23.36,761000.0,23.27,23.5,23.25,23.36,761000.0
2008-11-04 14:15:00,23.36,23.37,23.15,23.34,658000.0,23.36,23.37,23.15,23.34,658000.0
2008-11-04 14:20:00,23.31,23.34,23.17,23.22,379000.0,23.31,23.34,23.17,23.22,379000.0
2008-11-04 14:25:00,23.19,23.36,23.18,23.36,273000.0,23.19,23.36,23.18,23.36,273000.0
2008-11-04 14:30:00,23.36,23.45,23.31,23.34,330000.0,23.36,23.45,23.31,23.34,330000.0
2008-11-04 14:35:00,23.35,23.46,23.3,23.34,404000.0,23.35,23.46,23.3,23.34,404000.0
2008-11-04 14:40:00,23.36,23.45,23.32,23.37,322000.0,23.36,23.45,23.32,23.37,322000.0
2008-11-04 14:45:00,23.39,23.41,23.03,23.14,875000.0,23.39,23.41,23.03,23.14,875000.0
2008-11-04 14:50:00,23.14,23.14,22.91,22.95,816000.0,23.14,23.14,22.91,22.95,816000.0
2008-11-04 14:55:00,22.96,23.06,22.89,23.01,531000.0,22.96,23.06,22.89,23.01,531000.0
2008-11-04 15:00:00,23.01,23.14,22.8,22.9,518000.0,23.01,23.14,22.8,22.9,518000.0
2008-11-04 15:05:00,22.89,23.18,22.88,23.08,444000.0,22.89,23.18,22.88,23.08,444000.0
2008-11-04 15:10:00,23.07,23.31,23.01,23.31,429000.0,23.07,23.31,23.01,23.31,429000.0
2008-11-04 15:15:00,23.27,23.35,23.2,23.26,472000.0,23.27,23.35,23.2,23.26,472000.0
2008-11-04 15:20:00,23.28,23.5,23.21,23.45,648000.0,23.28,23.5,23.21,23.45,648000.0
2008-11-04 15:25:00,23.49,23.55,23.41,23.43,646000.0,23.49,23.55,23.41,23.43,646000.0
2008-11-04 15:30:00,23.42,23.76,23.41,23.65,1153000.0,23.42,23.76,23.41,23.65,1153000.0
2008-11-04 15:35:00,23.68,23.83,23.57,23.7,832000.0,23.68,23.83,23.57,23.7,832000.0
2008-11-04 15:40:00,23.67,23.85,23.67,23.81,470000.0,23.67,23.85,23.67,23.81,470000.0
2008-11-04 15:45:00,23.85,23.98,23.81,23.82,735000.0,23.85,23.98,23.81,23.82,735000.0
2008-11-04 15:50:00,23.85,23.89,23.6,23.66,1066000.0,23.85,23.89,23.6,23.66,1066000.0
2008-11-04 15:55:00,23.6,23.63,23.35,23.45,1902000.0,23.6,23.63,23.35,23.45,1902000.0
2008-11-05 09:30:00,22.82,23.08,22.8,22.85,1207000.0,22.82,23.08,22.8,22.85,1207000.0
2008-11-05 09:35:00,22.87,23.05,22.7,22.98,1049000.0,22.87,23.05,22.7,22.98,1049000.0
2008-11-05 09:40:00,23.03,23.03,22.83,22.98,803000.0,23.03,23.03,22.83,22.98,803000.0
2008-11-05 09:45:00,22.95,23.0,22.9,22.96,636000.0,22.95,23.0,22.9,22.96,636000.0
2008-11-05 09:50:00,22.93,22.93,22.5,22.62,1376000.0,22.93,22.93,22.5,22.62,1376000.0
2008-11-05 09:55:00,22.65,22.71,22.37,22.53,739000.0,22.65,22.71,22.37,22.53,739000.0
2008-11-05 10:00:00,22.5,22.86,22.4,22.71,704000.0,22.5,22.86,22.4,22.71,704000.0
2008-11-05 10:05:00,22.69,22.76,22.46,22.75,441000.0,22.69,22.76,22.46,22.75,441000.0
2008-11-05 10:10:00,22.75,22.75,22.54,22.61,353000.0,22.75,22.75,22.54,22.61,353000.0
2008-11-05 10:15:00,22.62,22.68,22.55,22.61,275000.0,22.62,22.68,22.55,22.61,275000.0
2008-11-05 10:20:00,22.61,22.88,22.61,22.81,531000.0,22.61,22.88,22.61,22.81,531000.0
2008-11-05 10:25:00,22.81,22.83,22.72,22.82,278000.0,22.81,22.83,22.72,22.82,278000.0
2008-11-05 10:30:00,22.85,22.96,22.75,22.76,425000.0,22.85,22.96,22.75,22.76,425000.0
2008-11-05 10:35:00,22.79,22.79,22.65,22.73,259000.0,22.79,22.79,22.65,22.73,259000.0
2008-11-05 10:40:00,22.71,22.75,22.62,22.68,449000.0,22.71,22.75,22.62,22.68,449000.0
2008-11-05 10:45:00,22.7,22.77,22.61,22.73,476000.0,22.7,22.77,22.61,22.73,476000.0
2008-11-05 10:50:00,22.72,22.73,22.6,22.73,501000.0,22.72,22.73,22.6,22.73,501000.0
2008-11-05 10:55:00,22.72,22.78,22.58,22.59,381000.0,22.72,22.78,22.58,22.59,381000.0
2008-11-05 11:00:00,22.62,22.73,22.61,22.68,339000.0,22.62,22.73,22.61,22.68,339000.0
2008-11-05 11:05:00,22.68,22.73,22.65,22.69,216000.0,22.68,22.73,22.65,22.69,216000.0
2008-11-05 11:10:00,22.7,22.71,22.63,22.71,165000.0,22.7,22.71,22.63,22.71,165000.0
2008-11-05 11:15:00,22.7,22.7,22.5,22.54,215000.0,22.7,22.7,22.5,22.54,215000.0
2008-11-05 11:20:00,22.53,22.55,22.47,22.47,309000.0,22.53,22.55,22.47,22.47,309000.0
2008-11-05 11:25:00,22.47,22.5,22.25,22.31,427000.0,22.47,22.5,22.25,22.31,427000.0
2008-11-05 11:30:00,22.31,22.33,22.2,22.23,277000.0,22.31,22.33,22.2,22.23,277000.0
2008-11-05 11:35:00,22.25,22.28,22.13,22.2,424000.0,22.25,22.28,22.13,22.2,424000.0
2008-11-05 11:40:00,22.22,22.25,22.15,22.19,650000.0,22.22,22.25,22.15,22.19,650000.0
2008-11-05 11:45:00,22.19,22.2,22.0,22.1,519000.0,22.19,22.2,22.0,22.1,519000.0
2008-11-05 11:50:00,22.1,22.1,21.95,22.07,348000.0,22.1,22.1,21.95,22.07,348000.0
2008-11-05 11:55:00,22.07,22.1,21.97,21.98,197000.0,22.07,22.1,21.97,21.98,197000.0
2008-11-05 12:00:00,22.03,22.19,21.98,22.09,271000.0,22.03,22.19,21.98,22.09,271000.0
2008-11-05 12:05:00,22.09,22.1,22.0,22.03,392000.0,22.09,22.1,22.0,22.03,392000.0
2008-11-05 12:10:00,22.04,22.04,21.9,21.91,469000.0,22.04,22.04,21.9,21.91,469000.0
2008-11-05 12:15:00,21.93,21.95,21.82,21.89,425000.0,21.93,21.95,21.82,21.89,425000.0
2008-11-05 12:20:00,21.9,22.0,21.84,21.9,519000.0,21.9,22.0,21.84,21.9,519000.0
2008-11-05 12:25:00,21.85,21.91,21.66,21.68,356000.0,21.85,21.91,21.66,21.68,356000.0
2008-11-05 12:30:00,21.68,21.95,21.63,21.89,342000.0,21.68,21.95,21.63,21.89,342000.0
2008-11-05 12:35:00,21.89,21.93,21.75,21.82,191000.0,21.89,21.93,21.75,21.82,191000.0
2008-11-05 12:40:00,21.82,21.93,21.76,21.93,297000.0,21.82,21.93,21.76,21.93,297000.0
2008-11-05 12:45:00,21.95,22.05,21.92,22.01,126000.0,21.95,22.05,21.92,22.01,126000.0
2008-11-05 12:50:00,22.01,22.1,21.97,22.09,80000.0,22.01,22.1,21.97,22.09,80000.0
2008-11-05 12:55:00,22.1,22.2,22.01,22.11,133000.0,22.1,22.2,22.01,22.11,133000.0
2008-11-05 13:00:00,22.15,22.17,21.99,22.06,127000.0,22.15,22.17,21.99,22.06,127000.0
2008-11-05 13:05:00,22.06,22.07,21.92,21.98,157000.0,22.06,22.07,21.92,21.98,157000.0
2008-11-05 13:10:00,21.98,22.06,21.94,21.98,106000.0,21.98,22.06,21.94,21.98,106000.0
2008-11-05 13:15:00,21.99,22.01,21.92,21.93,112000.0,21.99,22.01,21.92,21.93,112000.0
2008-11-05 13:20:00,21.93,21.97,21.78,21.96,341000.0,21.93,21.97,21.78,21.96,341000.0
2008-11-05 13:25:00,21.94,22.0,21.87,22.0,343000.0,21.94,22.0,21.87,22.0,343000.0
2008-11-05 13:30:00,21.93,22.0,21.89,21.93,160000.0,21.93,22.0,21.89,21.93,160000.0
2008-11-05 13:35:00,21.97,21.97,21.82,21.91,113000.0,21.97,21.97,21.82,21.91,113000.0
2008-11-05 13:40:00,21.92,22.07,21.9,22.0,86000.0,21.92,22.07,21.9,22.0,86000.0
2008-11-05 13:45:00,22.05,22.07,21.92,22.0,111000.0,22.05,22.07,21.92,22.0,111000.0
2008-11-05 13:50:00,22.0,22.04,21.9,21.92,138000.0,22.0,22.04,21.9,21.92,138000.0
2008-11-05 13:55:00,21.92,21.96,21.85,21.89,147000.0,21.92,21.96,21.85,21.89,147000.0
2008-11-05 14:00:00,21.87,22.0,21.77,21.78,407000.0,21.87,22.0,21.77,21.78,407000.0
2008-11-05 14:05:00,21.79,21.79,21.66,21.67,211000.0,21.79,21.79,21.66,21.67,211000.0
2008-11-05 14:10:00,21.67,21.84,21.67,21.82,200000.0,21.67,21.84,21.67,21.82,200000.0
2008-11-05 14:15:00,21.8,21.86,21.78,21.8,116000.0,21.8,21.86,21.78,21.8,116000.0
2008-11-05 14:20:00,21.81,21.84,21.71,21.75,107000.0,21.81,21.84,21.71,21.75,107000.0
2008-11-05 14:25:00,21.71,21.86,21.71,21.83,109000.0,21.71,21.86,21.71,21.83,109000.0
2008-11-05 14:30:00,21.82,22.16,21.81,22.15,846000.0,21.82,22.16,21.81,22.15,846000.0
2008-11-05 14:35:00,22.14,22.15,21.97,22.0,280000.0,22.14,22.15,21.97,22.0,280000.0
2008-11-05 14:40:00,22.0,22.11,21.98,22.1,151000.0,22.0,22.11,21.98,22.1,151000.0
2008-11-05 14:45:00,22.07,22.15,22.0,22.0,195000.0,22.07,22.15,22.0,22.0,195000.0
2008-11-05 14:50:00,22.05,22.05,21.91,22.0,147000.0,22.05,22.05,21.91,22.0,147000.0
2008-11-05 14:55:00,21.96,22.04,21.93,21.96,236000.0,21.96,22.04,21.93,21.96,236000.0
2008-11-05 15:00:00,21.97,22.05,21.94,22.04,239000.0,21.97,22.05,21.94,22.04,239000.0
2008-11-05 15:05:00,22.04,22.25,22.02,22.06,370000.0,22.04,22.25,22.02,22.06,370000.0
2008-11-05 15:10:00,22.05,22.09,21.92,22.02,269000.0,22.05,22.09,21.92,22.02,269000.0
2008-11-05 15:15:00,21.98,22.07,21.91,22.03,180000.0,21.98,22.07,21.91,22.03,180000.0
2008-11-05 15:20:00,22.07,22.1,21.85,21.92,300000.0,22.07,22.1,21.85,21.92,300000.0
2008-11-05 15:25:00,21.87,21.95,21.85,21.87,225000.0,21.87,21.95,21.85,21.87,225000.0
2008-11-05 15:30:00,21.88,21.94,21.74,21.92,434000.0,21.88,21.94,21.74,21.92,434000.0
2008-11-05 15:35:00,21.88,21.9,21.73,21.75,319000.0,21.88,21.9,21.73,21.75,319000.0
2008-11-05 15:40:00,21.75,21.88,21.74,21.8,349000.0,21.75,21.88,21.74,21.8,349000.0
2008-11-05 15:45:00,21.8,21.94,21.75,21.85,461000.0,21.8,21.94,21.75,21.85,461000.0
2008-11-05 15:50:00,21.86,21.95,21.74,21.8,680000.0,21.86,21.95,21.74,21.8,680000.0
2008-11-05 15:55:00,21.79,21.85,21.73,21.73,627000.0,21.79,21.85,21.73,21.73,627000.0
2008-11-06 09:30:00,21.31,21.89,21.24,21.64,742000.0,21.31,21.89,21.24,21.64,742000.0
2008-11-06 09:35:00,21.64,21.85,21.25,21.33,848000.0,21.64,21.85,21.25,21.33,848000.0
2008-11-06 09:40:00,21.28,21.5,21.25,21.5,393000.0,21.28,21.5,21.25,21.5,393000.0
2008-11-06 09:45:00,21.35,21.49,21.04,21.17,473000.0,21.35,21.49,21.04,21.17,473000.0
2008-11-06 09:50:00,21.17,21.3,21.08,21.19,530000.0,21.17,21.3,21.08,21.19,530000.0
2008-11-06 09:55:00,21.15,21.27,20.9,20.96,479000.0,21.15,21.27,20.9,20.96,479000.0
2008-11-06 10:00:00,20.93,21.0,20.73,20.92,698000.0,20.93,21.0,20.73,20.92,698000.0
2008-11-06 10:05:00,20.88,20.98,20.78,20.9,340000.0,20.88,20.98,20.78,20.9,340000.0
2008-11-06 10:10:00,20.91,21.1,20.85,21.03,300000.0,20.91,21.1,20.85,21.03,300000.0
2008-11-06 10:15:00,21.0,21.09,20.9,20.9,143000.0,21.0,21.09,20.9,20.9,143000.0
2008-11-06 10:20:00,20.96,21.05,20.93,21.02,232000.0,20.96,21.05,20.93,21.02,232000.0
2008-11-06 10:25:00,21.02,21.04,20.72,20.72,196000.0,21.02,21.04,20.72,20.72,196000.0
2008-11-06 10:30:00,20.72,20.9,20.72,20.9,137000.0,20.72,20.9,20.72,20.9,137000.0
2008-11-06 10:35:00,20.9,20.9,20.73,20.8,216000.0,20.9,20.9,20.73,20.8,216000.0
2008-11-06 10:40:00,20.79,20.86,20.65,20.69,468000.0,20.79,20.86,20.65,20.69,468000.0
2008-11-06 10:45:00,20.68,20.79,20.66,20.7,127000.0,20.68,20.79,20.66,20.7,127000.0
2008-11-06 10:50:00,20.68,20.75,20.6,20.67,350000.0,20.68,20.75,20.6,20.67,350000.0
2008-11-06 10:55:00,20.7,20.8,20.67,20.8,252000.0,20.7,20.8,20.67,20.8,252000.0
2008-11-06 11:00:00,20.8,21.0,20.75,20.93,245000.0,20.8,21.0,20.75,20.93,245000.0
2008-11-06 11:05:00,20.89,21.03,20.81,20.84,179000.0,20.89,21.03,20.81,20.84,179000.0
2008-11-06 11:10:00,20.83,21.09,20.76,20.89,252000.0,20.83,21.09,20.76,20.89,252000.0
2008-11-06 11:15:00,20.89,20.9,20.81,20.88,151000.0,20.89,20.9,20.81,20.88,151000.0
2008-11-06 11:20:00,20.86,21.1,20.82,20.97,691000.0,20.86,21.1,20.82,20.97,691000.0
2008-11-06 11:25:00,20.96,21.1,20.9,21.09,516000.0,20.96,21.1,20.9,21.09,516000.0
2008-11-06 11:30:00,21.06,21.34,21.06,21.26,911000.0,21.06,21.34,21.06,21.26,911000.0
2008-11-06 11:35:00,21.22,21.25,21.1,21.2,305000.0,21.22,21.25,21.1,21.2,305000.0
2008-11-06 11:40:00,21.23,21.3,21.2,21.23,353000.0,21.23,21.3,21.2,21.23,353000.0
2008-11-06 11:45:00,21.24,21.34,21.21,21.21,347000.0,21.24,21.34,21.21,21.21,347000.0
2008-11-06 11:50:00,21.23,21.23,21.05,21.05,165000.0,21.23,21.23,21.05,21.05,165000.0
2008-11-06 11:55:00,21.05,21.12,21.0,21.08,182000.0,21.05,21.12,21.0,21.08,182000.0
2008-11-06 12:00:00,21.04,21.04,20.88,20.9,276000.0,21.04,21.04,20.88,20.9,276000.0
2008-11-06 12:05:00,20.94,21.02,20.85,20.85,152000.0,20.94,21.02,20.85,20.85,152000.0
2008-11-06 12:10:00,20.85,21.02,20.85,20.94,123000.0,20.85,21.02,20.85,20.94,123000.0
2008-11-06 12:15:00,20.93,21.0,20.88,20.97,129000.0,20.93,21.0,20.88,20.97,129000.0
2008-11-06 12:20:00,20.98,21.01,20.88,20.94,135000.0,20.98,21.01,20.88,20.94,135000.0
2008-11-06 12:25:00,20.92,20.97,20.89,20.95,121000.0,20.92,20.97,20.89,20.95,121000.0
2008-11-06 12:30:00,20.95,20.97,20.88,20.96,104000.0,20.95,20.97,20.88,20.96,104000.0
2008-11-06 12:35:00,20.92,20.96,20.88,20.9,66000.0,20.92,20.96,20.88,20.9,66000.0
2008-11-06 12:40:00,20.9,20.96,20.85,20.95,112000.0,20.9,20.96,20.85,20.95,112000.0
2008-11-06 12:45:00,20.91,20.97,20.88,20.97,196000.0,20.91,20.97,20.88,20.97,196000.0
2008-11-06 12:50:00,20.98,20.99,20.92,20.95,96000.0,20.98,20.99,20.92,20.95,96000.0
2008-11-06 12:55:00,20.93,20.98,20.91,20.98,64000.0,20.93,20.98,20.91,20.98,64000.0
2008-11-06 13:00:00,20.97,21.0,20.91,20.93,174000.0,20.97,21.0,20.91,20.93,174000.0
2008-11-06 13:05:00,20.93,20.97,20.9,20.93,160000.0,20.93,20.97,20.9,20.93,160000.0
2008-11-06 13:10:00,20.95,21.0,20.93,20.99,211000.0,20.95,21.0,20.93,20.99,211000.0
2008-11-06 13:15:00,21.0,21.05,20.94,20.99,191000.0,21.0,21.05,20.94,20.99,191000.0
2008-11-06 13:20:00,20.98,21.05,20.98,21.05,277000.0,20.98,21.05,20.98,21.05,277000.0
2008-11-06 13:25:00,21.05,21.1,20.99,21.07,206000.0,21.05,21.1,20.99,21.07,206000.0
2008-11-06 13:30:00,21.07,21.08,20.92,20.94,299000.0,21.07,21.08,20.92,20.94,299000.0
2008-11-06 13:35:00,20.95,21.0,20.91,20.96,155000.0,20.95,21.0,20.91,20.96,155000.0
2008-11-06 13:40:00,20.96,20.96,20.82,20.85,355000.0,20.96,20.96,20.82,20.85,355000.0
2008-11-06 13:45:00,20.86,20.98,20.86,20.95,273000.0,20.86,20.98,20.86,20.95,273000.0
2008-11-06 13:50:00,20.95,20.97,20.87,20.94,121000.0,20.95,20.97,20.87,20.94,121000.0
2008-11-06 13:55:00,20.96,20.99,20.88,20.94,132000.0,20.96,20.99,20.88,20.94,132000.0
2008-11-06 14:00:00,20.92,21.0,20.9,20.95,227000.0,20.92,21.0,20.9,20.95,227000.0
2008-11-06 14:05:00,20.96,21.08,20.96,20.99,229000.0,20.96,21.08,20.96,20.99,229000.0
2008-11-06 14:10:00,20.98,21.01,20.92,20.93,176000.0,20.98,21.01,20.92,20.93,176000.0
2008-11-06 14:15:00,20.93,20.98,20.9,20.93,362000.0,20.93,20.98,20.9,20.93,362000.0
2008-11-06 14:20:00,20.92,20.94,20.81,20.91,275000.0,20.92,20.94,20.81,20.91,275000.0
2008-11-06 14:25:00,20.89,20.9,20.76,20.81,302000.0,20.89,20.9,20.76,20.81,302000.0
2008-11-06 14:30:00,20.78,20.87,20.78,20.8,76000.0,20.78,20.87,20.78,20.8,76000.0
2008-11-06 14:35:00,20.83,20.99,20.78,20.96,226000.0,20.83,20.99,20.78,20.96,226000.0
2008-11-06 14:40:00,20.96,21.05,20.95,21.04,406000.0,20.96,21.05,20.95,21.04,406000.0
2008-11-06 14:45:00,21.02,21.04,20.92,20.95,313000.0,21.02,21.04,20.92,20.95,313000.0
2008-11-06 14:50:00,21.01,21.03,20.94,20.94,151000.0,21.01,21.03,20.94,20.94,151000.0
2008-11-06 14:55:00,20.93,21.04,20.91,20.95,266000.0,20.93,21.04,20.91,20.95,266000.0
2008-11-06 15:00:00,20.95,21.01,20.84,20.85,256000.0,20.95,21.01,20.84,20.85,256000.0
2008-11-06 15:05:00,20.84,20.92,20.72,20.78,327000.0,20.84,20.92,20.72,20.78,327000.0
2008-11-06 15:10:00,20.74,20.92,20.74,20.81,80000.0,20.74,20.92,20.74,20.81,80000.0
2008-11-06 15:15:00,20.81,20.99,20.8,20.99,198000.0,20.81,20.99,20.8,20.99,198000.0
2008-11-06 15:20:00,20.97,20.99,20.8,20.83,287000.0,20.97,20.99,20.8,20.83,287000.0
2008-11-06 15:25:00,20.8,20.86,20.76,20.83,177000.0,20.8,20.86,20.76,20.83,177000.0
2008-11-06 15:30:00,20.85,20.9,20.77,20.83,272000.0,20.85,20.9,20.77,20.83,272000.0
2008-11-06 15:35:00,20.82,20.82,20.53,20.64,755000.0,20.82,20.82,20.53,20.64,755000.0
2008-11-06 15:40:00,20.66,20.85,20.65,20.68,309000.0,20.66,20.85,20.65,20.68,309000.0
2008-11-06 15:45:00,20.71,20.77,20.6,20.66,445000.0,20.71,20.77,20.6,20.66,445000.0
2008-11-06 15:50:00,20.65,20.65,20.33,20.34,1150000.0,20.65,20.65,20.33,20.34,1150000.0
2008-11-06 15:55:00,20.4,20.96,20.33,20.96,1851000.0,20.4,20.96,20.33,20.96,1851000.0
2008-11-07 09:30:00,21.3,21.68,21.22,21.68,1016000.0,21.3,21.68,21.22,21.68,1016000.0
2008-11-07 09:35:00,21.68,21.78,21.5,21.55,878000.0,21.68,21.78,21.5,21.55,878000.0
2008-11-07 09:40:00,21.63,21.7,21.45,21.55,594000.0,21.63,21.7,21.45,21.55,594000.0
2008-11-07 09:45:00,21.57,21.75,21.35,21.51,660000.0,21.57,21.75,21.35,21.51,660000.0
2008-11-07 09:50:00,21.52,21.52,21.3,21.37,489000.0,21.52,21.52,21.3,21.37,489000.0
2008-11-07 09:55:00,21.37,21.52,21.33,21.36,323000.0,21.37,21.52,21.33,21.36,323000.0
2008-11-07 10:00:00,21.36,21.62,21.34,21.58,449000.0,21.36,21.62,21.34,21.58,449000.0
2008-11-07 10:05:00,21.62,21.68,21.43,21.54,585000.0,21.62,21.68,21.43,21.54,585000.0
2008-11-07 10:10:00,21.53,21.58,21.44,21.52,219000.0,21.53,21.58,21.44,21.52,219000.0
2008-11-07 10:15:00,21.53,21.59,21.45,21.55,334000.0,21.53,21.59,21.45,21.55,334000.0
2008-11-07 10:20:00,21.56,21.68,21.56,21.65,391000.0,21.56,21.68,21.56,21.65,391000.0
2008-11-07 10:25:00,21.65,21.84,21.63,21.69,609000.0,21.65,21.84,21.63,21.69,609000.0
2008-11-07 10:30:00,21.68,21.8,21.62,21.65,303000.0,21.68,21.8,21.62,21.65,303000.0
2008-11-07 10:35:00,21.67,22.1,21.66,22.01,676000.0,21.67,22.1,21.66,22.01,676000.0
2008-11-07 10:40:00,22.08,22.2,21.94,22.19,580000.0,22.08,22.2,21.94,22.19,580000.0
2008-11-07 10:45:00,22.18,22.29,21.97,21.98,604000.0,22.18,22.29,21.97,21.98,604000.0
2008-11-07 10:50:00,21.96,22.09,21.92,22.0,254000.0,21.96,22.09,21.92,22.0,254000.0
2008-11-07 10:55:00,22.02,22.17,21.92,21.98,230000.0,22.02,22.17,21.92,21.98,230000.0
2008-11-07 11:00:00,22.0,22.03,21.8,21.86,276000.0,22.0,22.03,21.8,21.86,276000.0
2008-11-07 11:05:00,21.85,21.9,21.67,21.75,296000.0,21.85,21.9,21.67,21.75,296000.0
2008-11-07 11:10:00,21.75,21.88,21.7,21.88,325000.0,21.75,21.88,21.7,21.88,325000.0
2008-11-07 11:15:00,21.86,21.99,21.81,21.89,311000.0,21.86,21.99,21.81,21.89,311000.0
2008-11-07 11:20:00,21.89,21.9,21.7,21.85,294000.0,21.89,21.9,21.7,21.85,294000.0
2008-11-07 11:25:00,21.85,21.85,21.5,21.68,652000.0,21.85,21.85,21.5,21.68,652000.0
2008-11-07 11:30:00,21.63,21.69,21.56,21.65,156000.0,21.63,21.69,21.56,21.65,156000.0
2008-11-07 11:35:00,21.64,21.71,21.57,21.66,197000.0,21.64,21.71,21.57,21.66,197000.0
2008-11-07 11:40:00,21.64,21.72,21.62,21.62,124000.0,21.64,21.72,21.62,21.62,124000.0
2008-11-07 11:45:00,21.66,21.78,21.61,21.73,225000.0,21.66,21.78,21.61,21.73,225000.0
2008-11-07 11:50:00,21.75,21.8,21.64,21.71,438000.0,21.75,21.8,21.64,21.71,438000.0
2008-11-07 11:55:00,21.72,21.79,21.65,21.74,328000.0,21.72,21.79,21.65,21.74,328000.0
2008-11-07 12:00:00,21.78,21.84,21.72,21.81,379000.0,21.78,21.84,21.72,21.81,379000.0
2008-11-07 12:05:00,21.78,21.8,21.7,21.71,124000.0,21.78,21.8,21.7,21.71,124000.0
2008-11-07 12:10:00,21.74,21.78,21.7,21.7,103000.0,21.74,21.78,21.7,21.7,103000.0
2008-11-07 12:15:00,21.7,21.75,21.61,21.68,207000.0,21.7,21.75,21.61,21.68,207000.0
2008-11-07 12:20:00,21.64,21.77,21.62,21.74,414000.0,21.64,21.77,21.62,21.74,414000.0
2008-11-07 12:25:00,21.75,21.89,21.73,21.74,407000.0,21.75,21.89,21.73,21.74,407000.0
2008-11-07 12:30:00,21.75,21.79,21.66,21.7,162000.0,21.75,21.79,21.66,21.7,162000.0
2008-11-07 12:35:00,21.69,21.77,21.65,21.76,354000.0,21.69,21.77,21.65,21.76,354000.0
2008-11-07 12:40:00,21.76,21.89,21.74,21.81,297000.0,21.76,21.89,21.74,21.81,297000.0
2008-11-07 12:45:00,21.84,21.85,21.76,21.79,489000.0,21.84,21.85,21.76,21.79,489000.0
2008-11-07 12:50:00,21.8,21.83,21.75,21.8,138000.0,21.8,21.83,21.75,21.8,138000.0
2008-11-07 12:55:00,21.8,21.92,21.79,21.89,181000.0,21.8,21.92,21.79,21.89,181000.0
2008-11-07 13:00:00,21.88,21.96,21.86,21.91,316000.0,21.88,21.96,21.86,21.91,316000.0
2008-11-07 13:05:00,21.93,21.95,21.84,21.84,324000.0,21.93,21.95,21.84,21.84,324000.0
2008-11-07 13:10:00,21.86,21.99,21.83,21.98,201000.0,21.86,21.99,21.83,21.98,201000.0
2008-11-07 13:15:00,21.98,21.99,21.86,21.9,131000.0,21.98,21.99,21.86,21.9,131000.0
2008-11-07 13:20:00,21.9,21.93,21.86,21.93,192000.0,21.9,21.93,21.86,21.93,192000.0
2008-11-07 13:25:00,21.91,21.93,21.87,21.9,419000.0,21.91,21.93,21.87,21.9,419000.0
2008-11-07 13:30:00,21.89,22.0,21.88,21.95,224000.0,21.89,22.0,21.88,21.95,224000.0
2008-11-07 13:35:00,21.94,21.94,21.89,21.91,218000.0,21.94,21.94,21.89,21.91,218000.0
2008-11-07 13:40:00,21.91,21.92,21.8,21.82,142000.0,21.91,21.92,21.8,21.82,142000.0
2008-11-07 13:45:00,21.82,21.93,21.82,21.93,36000.0,21.82,21.93,21.82,21.93,36000.0
2008-11-07 13:50:00,21.94,21.98,21.9,21.93,203000.0,21.94,21.98,21.9,21.93,203000.0
2008-11-07 13:55:00,21.94,22.01,21.88,22.01,476000.0,21.94,22.01,21.88,22.01,476000.0
2008-11-07 14:00:00,22.01,22.07,22.0,22.02,283000.0,22.01,22.07,22.0,22.02,283000.0
2008-11-07 14:05:00,22.06,22.06,22.0,22.03,159000.0,22.06,22.06,22.0,22.03,159000.0
2008-11-07 14:10:00,22.04,22.1,22.03,22.1,184000.0,22.04,22.1,22.03,22.1,184000.0
2008-11-07 14:15:00,22.1,22.1,22.02,22.09,83000.0,22.1,22.1,22.02,22.09,83000.0
2008-11-07 14:20:00,22.08,22.1,22.0,22.01,239000.0,22.08,22.1,22.0,22.01,239000.0
2008-11-07 14:25:00,22.0,22.06,21.94,21.95,325000.0,22.0,22.06,21.94,21.95,325000.0
2008-11-07 14:30:00,21.96,21.98,21.9,21.93,262000.0,21.96,21.98,21.9,21.93,262000.0
2008-11-07 14:35:00,21.93,21.98,21.88,21.98,340000.0,21.93,21.98,21.88,21.98,340000.0
2008-11-07 14:40:00,21.98,21.98,21.88,21.9,224000.0,21.98,21.98,21.88,21.9,224000.0
2008-11-07 14:45:00,21.89,22.0,21.89,21.92,146000.0,21.89,22.0,21.89,21.92,146000.0
2008-11-07 14:50:00,21.93,21.94,21.71,21.71,371000.0,21.93,21.94,21.71,21.71,371000.0
2008-11-07 14:55:00,21.75,21.8,21.61,21.64,478000.0,21.75,21.8,21.61,21.64,478000.0
2008-11-07 15:00:00,21.6,21.75,21.59,21.61,225000.0,21.6,21.75,21.59,21.61,225000.0
2008-11-07 15:05:00,21.61,21.67,21.5,21.64,347000.0,21.61,21.67,21.5,21.64,347000.0
2008-11-07 15:10:00,21.6,21.72,21.55,21.62,274000.0,21.6,21.72,21.55,21.62,274000.0
2008-11-07 15:15:00,21.61,21.65,21.54,21.58,138000.0,21.61,21.65,21.54,21.58,138000.0
2008-11-07 15:20:00,21.58,21.59,21.41,21.42,436000.0,21.58,21.59,21.41,21.42,436000.0
2008-11-07 15:25:00,21.46,21.58,21.42,21.48,376000.0,21.46,21.58,21.42,21.48,376000.0
2008-11-07 15:30:00,21.48,21.59,21.43,21.54,275000.0,21.48,21.59,21.43,21.54,275000.0
2008-11-07 15:35:00,21.54,21.59,21.48,21.55,173000.0,21.54,21.59,21.48,21.55,173000.0
2008-11-07 15:40:00,21.55,21.68,21.55,21.64,336000.0,21.55,21.68,21.55,21.64,336000.0
2008-11-07 15:45:00,21.64,21.71,21.55,21.68,381000.0,21.64,21.71,21.55,21.68,381000.0
2008-11-07 15:50:00,21.71,21.78,21.58,21.72,467000.0,21.71,21.78,21.58,21.72,467000.0
2008-11-07 15:55:00,21.71,21.8,21.64,21.8,541000.0,21.71,21.8,21.64,21.8,541000.0
2008-11-10 09:30:00,22.58,22.8,22.4,22.42,1114000.0,22.58,22.8,22.4,22.42,1114000.0
2008-11-10 09:35:00,22.44,22.56,22.24,22.39,838000.0,22.44,22.56,22.24,22.39,838000.0
2008-11-10 09:40:00,22.38,22.75,22.35,22.51,544000.0,22.38,22.75,22.35,22.51,544000.0
2008-11-10 09:45:00,22.58,22.7,22.52,22.57,489000.0,22.58,22.7,22.52,22.57,489000.0
2008-11-10 09:50:00,22.58,22.65,22.53,22.57,364000.0,22.58,22.65,22.53,22.57,364000.0
2008-11-10 09:55:00,22.56,22.61,22.36,22.53,462000.0,22.56,22.61,22.36,22.53,462000.0
2008-11-10 10:00:00,22.55,22.57,22.38,22.39,264000.0,22.55,22.57,22.38,22.39,264000.0
2008-11-10 10:05:00,22.38,22.38,22.1,22.26,763000.0,22.38,22.38,22.1,22.26,763000.0
2008-11-10 10:10:00,22.26,22.4,22.22,22.4,248000.0,22.26,22.4,22.22,22.4,248000.0
2008-11-10 10:15:00,22.4,22.43,22.2,22.23,179000.0,22.4,22.43,22.2,22.23,179000.0
2008-11-10 10:20:00,22.21,22.31,22.18,22.28,143000.0,22.21,22.31,22.18,22.28,143000.0
2008-11-10 10:25:00,22.24,22.27,22.18,22.2,185000.0,22.24,22.27,22.18,22.2,185000.0
2008-11-10 10:30:00,22.22,22.26,22.18,22.23,204000.0,22.22,22.26,22.18,22.23,204000.0
2008-11-10 10:35:00,22.2,22.23,22.06,22.13,553000.0,22.2,22.23,22.06,22.13,553000.0
2008-11-10 10:40:00,22.1,22.13,22.06,22.1,349000.0,22.1,22.13,22.06,22.1,349000.0
2008-11-10 10:45:00,22.09,22.15,21.93,21.93,520000.0,22.09,22.15,21.93,21.93,520000.0
2008-11-10 10:50:00,21.95,21.99,21.93,21.94,223000.0,21.95,21.99,21.93,21.94,223000.0
2008-11-10 10:55:00,21.93,21.94,21.84,21.86,346000.0,21.93,21.94,21.84,21.86,346000.0
2008-11-10 11:00:00,21.86,21.92,21.8,21.91,361000.0,21.86,21.92,21.8,21.91,361000.0
2008-11-10 11:05:00,21.91,22.0,21.88,21.97,302000.0,21.91,22.0,21.88,21.97,302000.0
2008-11-10 11:10:00,21.95,22.0,21.81,21.9,327000.0,21.95,22.0,21.81,21.9,327000.0
2008-11-10 11:15:00,21.9,21.9,21.76,21.76,563000.0,21.9,21.9,21.76,21.76,563000.0
2008-11-10 11:20:00,21.76,21.95,21.75,21.92,233000.0,21.76,21.95,21.75,21.92,233000.0
2008-11-10 11:25:00,21.95,22.0,21.92,21.97,410000.0,21.95,22.0,21.92,21.97,410000.0
2008-11-10 11:30:00,22.0,22.16,22.0,22.08,299000.0,22.0,22.16,22.0,22.08,299000.0
2008-11-10 11:35:00,22.07,22.11,21.96,22.08,214000.0,22.07,22.11,21.96,22.08,214000.0
2008-11-10 11:40:00,22.09,22.11,22.0,22.05,99000.0,22.09,22.11,22.0,22.05,99000.0
2008-11-10 11:45:00,22.04,22.04,21.84,21.87,229000.0,22.04,22.04,21.84,21.87,229000.0
2008-11-10 11:50:00,21.89,21.91,21.73,21.79,810000.0,21.89,21.91,21.73,21.79,810000.0
2008-11-10 11:55:00,21.8,21.85,21.76,21.82,266000.0,21.8,21.85,21.76,21.82,266000.0
2008-11-10 12:00:00,21.8,21.84,21.77,21.82,288000.0,21.8,21.84,21.77,21.82,288000.0
2008-11-10 12:05:00,21.78,21.88,21.66,21.85,789000.0,21.78,21.88,21.66,21.85,789000.0
2008-11-10 12:10:00,21.88,21.92,21.87,21.87,241000.0,21.88,21.92,21.87,21.87,241000.0
2008-11-10 12:15:00,21.87,21.89,21.8,21.82,214000.0,21.87,21.89,21.8,21.82,214000.0
2008-11-10 12:20:00,21.82,21.85,21.64,21.68,203000.0,21.82,21.85,21.64,21.68,203000.0
2008-11-10 12:25:00,21.69,21.78,21.64,21.67,86000.0,21.69,21.78,21.64,21.67,86000.0
2008-11-10 12:30:00,21.63,21.71,21.6,21.7,133000.0,21.63,21.71,21.6,21.7,133000.0
2008-11-10 12:35:00,21.68,21.68,21.46,21.51,250000.0,21.68,21.68,21.46,21.51,250000.0
2008-11-10 12:40:00,21.52,21.58,21.46,21.5,209000.0,21.52,21.58,21.46,21.5,209000.0
2008-11-10 12:45:00,21.54,21.55,21.5,21.55,70000.0,21.54,21.55,21.5,21.55,70000.0
2008-11-10 12:50:00,21.52,21.52,21.39,21.41,400000.0,21.52,21.52,21.39,21.41,400000.0
2008-11-10 12:55:00,21.43,21.51,21.41,21.45,152000.0,21.43,21.51,21.41,21.45,152000.0
2008-11-10 13:00:00,21.42,21.42,21.25,21.29,325000.0,21.42,21.42,21.25,21.29,325000.0
2008-11-10 13:05:00,21.29,21.49,21.27,21.49,170000.0,21.29,21.49,21.27,21.49,170000.0
2008-11-10 13:10:00,21.5,21.5,21.34,21.41,103000.0,21.5,21.5,21.34,21.41,103000.0
2008-11-10 13:15:00,21.41,21.48,21.39,21.48,67000.0,21.41,21.48,21.39,21.48,67000.0
2008-11-10 13:20:00,21.43,21.47,21.3,21.3,107000.0,21.43,21.47,21.3,21.3,107000.0
2008-11-10 13:25:00,21.3,21.5,21.3,21.47,135000.0,21.3,21.5,21.3,21.47,135000.0
2008-11-10 13:30:00,21.45,21.5,21.4,21.43,164000.0,21.45,21.5,21.4,21.43,164000.0
2008-11-10 13:35:00,21.42,21.57,21.41,21.53,141000.0,21.42,21.57,21.41,21.53,141000.0
2008-11-10 13:40:00,21.51,21.51,21.36,21.43,178000.0,21.51,21.51,21.36,21.43,178000.0
2008-11-10 13:45:00,21.4,21.4,21.11,21.19,324000.0,21.4,21.4,21.11,21.19,324000.0
2008-11-10 13:50:00,21.23,21.33,21.2,21.33,111000.0,21.23,21.33,21.2,21.33,111000.0
2008-11-10 13:55:00,21.34,21.45,21.33,21.41,134000.0,21.34,21.45,21.33,21.41,134000.0
2008-11-10 14:00:00,21.41,21.41,21.3,21.32,55000.0,21.41,21.41,21.3,21.32,55000.0
2008-11-10 14:05:00,21.34,21.45,21.32,21.39,125000.0,21.34,21.45,21.32,21.39,125000.0
2008-11-10 14:10:00,21.39,21.39,21.21,21.23,287000.0,21.39,21.39,21.21,21.23,287000.0
2008-11-10 14:15:00,21.22,21.26,21.02,21.14,342000.0,21.22,21.26,21.02,21.14,342000.0
2008-11-10 14:20:00,21.17,21.17,21.0,21.04,148000.0,21.17,21.17,21.0,21.04,148000.0
2008-11-10 14:25:00,21.05,21.1,21.03,21.05,138000.0,21.05,21.1,21.03,21.05,138000.0
2008-11-10 14:30:00,21.04,21.08,20.81,20.9,340000.0,21.04,21.08,20.81,20.9,340000.0
2008-11-10 14:35:00,20.9,20.95,20.84,20.89,149000.0,20.9,20.95,20.84,20.89,149000.0
2008-11-10 14:40:00,20.89,20.95,20.63,20.7,487000.0,20.89,20.95,20.63,20.7,487000.0
2008-11-10 14:45:00,20.7,20.74,20.53,20.61,462000.0,20.7,20.74,20.53,20.61,462000.0
2008-11-10 14:50:00,20.58,20.7,20.54,20.62,343000.0,20.58,20.7,20.54,20.62,343000.0
2008-11-10 14:55:00,20.63,20.72,20.4,20.63,515000.0,20.63,20.72,20.4,20.63,515000.0
2008-11-10 15:00:00,20.62,20.66,20.4,20.6,384000.0,20.62,20.66,20.4,20.6,384000.0
2008-11-10 15:05:00,20.62,20.73,20.53,20.56,376000.0,20.62,20.73,20.53,20.56,376000.0
2008-11-10 15:10:00,20.56,20.83,20.45,20.8,481000.0,20.56,20.83,20.45,20.8,481000.0
2008-11-10 15:15:00,20.8,20.89,20.38,20.44,652000.0,20.8,20.89,20.38,20.44,652000.0
2008-11-10 15:20:00,20.44,20.55,20.4,20.55,346000.0,20.44,20.55,20.4,20.55,346000.0
2008-11-10 15:25:00,20.52,20.63,20.4,20.5,431000.0,20.52,20.63,20.4,20.5,431000.0
2008-11-10 15:30:00,20.54,20.7,20.47,20.6,281000.0,20.54,20.7,20.47,20.6,281000.0
2008-11-10 15:35:00,20.61,20.62,20.49,20.53,317000.0,20.61,20.62,20.49,20.53,317000.0
2008-11-10 15:40:00,20.52,21.0,20.5,20.91,618000.0,20.52,21.0,20.5,20.91,618000.0
2008-11-10 15:45:00,20.91,20.99,20.79,20.9,729000.0,20.91,20.99,20.79,20.9,729000.0
2008-11-10 15:50:00,20.88,21.3,20.88,21.12,749000.0,20.88,21.3,20.88,21.12,749000.0
2008-11-10 15:55:00,21.06,21.2,20.97,21.16,509000.0,21.06,21.2,20.97,21.16,509000.0
2008-11-11 09:30:00,20.42,20.5,19.74,19.9,1713000.0,20.42,20.5,19.74,19.9,1713000.0
2008-11-11 09:35:00,19.91,19.99,19.51,19.68,1551000.0,19.91,19.99,19.51,19.68,1551000.0
2008-11-11 09:40:00,19.66,19.67,19.21,19.45,1460000.0,19.66,19.67,19.21,19.45,1460000.0
2008-11-11 09:45:00,19.41,19.45,18.95,19.2,1787000.0,19.41,19.45,18.95,19.2,1787000.0
2008-11-11 09:50:00,19.13,19.46,19.07,19.42,944000.0,19.13,19.46,19.07,19.42,944000.0
2008-11-11 09:55:00,19.41,19.54,19.28,19.5,716000.0,19.41,19.54,19.28,19.5,716000.0
2008-11-11 10:00:00,19.51,19.56,19.37,19.43,526000.0,19.51,19.56,19.37,19.43,526000.0
2008-11-11 10:05:00,19.43,19.48,19.31,19.38,435000.0,19.43,19.48,19.31,19.38,435000.0
2008-11-11 10:10:00,19.37,19.43,19.2,19.37,642000.0,19.37,19.43,19.2,19.37,642000.0
2008-11-11 10:15:00,19.37,19.46,19.25,19.41,302000.0,19.37,19.46,19.25,19.41,302000.0
2008-11-11 10:20:00,19.41,19.42,19.2,19.21,561000.0,19.41,19.42,19.2,19.21,561000.0
2008-11-11 10:25:00,19.24,19.33,19.0,19.09,868000.0,19.24,19.33,19.0,19.09,868000.0
2008-11-11 10:30:00,19.12,19.29,19.1,19.29,426000.0,19.12,19.29,19.1,19.29,426000.0
2008-11-11 10:35:00,19.27,19.28,19.15,19.21,528000.0,19.27,19.28,19.15,19.21,528000.0
2008-11-11 10:40:00,19.23,19.23,19.13,19.15,216000.0,19.23,19.23,19.13,19.15,216000.0
2008-11-11 10:45:00,19.15,19.17,19.06,19.17,484000.0,19.15,19.17,19.06,19.17,484000.0
2008-11-11 10:50:00,19.19,19.34,19.17,19.34,529000.0,19.19,19.34,19.17,19.34,529000.0
2008-11-11 10:55:00,19.33,19.34,19.21,19.22,265000.0,19.33,19.34,19.21,19.22,265000.0
2008-11-11 11:00:00,19.22,19.26,19.18,19.24,175000.0,19.22,19.26,19.18,19.24,175000.0
2008-11-11 11:05:00,19.21,19.4,19.17,19.4,708000.0,19.21,19.4,19.17,19.4,708000.0
2008-11-11 11:10:00,19.36,19.5,19.36,19.48,623000.0,19.36,19.5,19.36,19.48,623000.0
2008-11-11 11:15:00,19.5,19.57,19.45,19.48,548000.0,19.5,19.57,19.45,19.48,548000.0
2008-11-11 11:20:00,19.49,19.68,19.47,19.62,562000.0,19.49,19.68,19.47,19.62,562000.0
2008-11-11 11:25:00,19.6,19.6,19.4,19.43,509000.0,19.6,19.6,19.4,19.43,509000.0
2008-11-11 11:30:00,19.44,19.48,19.28,19.36,660000.0,19.44,19.48,19.28,19.36,660000.0
2008-11-11 11:35:00,19.36,19.54,19.3,19.48,409000.0,19.36,19.54,19.3,19.48,409000.0
2008-11-11 11:40:00,19.49,19.5,19.32,19.34,496000.0,19.49,19.5,19.32,19.34,496000.0
2008-11-11 11:45:00,19.37,19.41,19.13,19.18,572000.0,19.37,19.41,19.13,19.18,572000.0
2008-11-11 11:50:00,19.2,19.25,19.13,19.25,261000.0,19.2,19.25,19.13,19.25,261000.0
2008-11-11 11:55:00,19.25,19.26,19.17,19.26,150000.0,19.25,19.26,19.17,19.26,150000.0
2008-11-11 12:00:00,19.23,19.26,19.09,19.15,801000.0,19.23,19.26,19.09,19.15,801000.0
2008-11-11 12:05:00,19.14,19.15,19.01,19.03,340000.0,19.14,19.15,19.01,19.03,340000.0
2008-11-11 12:10:00,19.01,19.08,19.01,19.07,178000.0,19.01,19.08,19.01,19.07,178000.0
2008-11-11 12:15:00,19.05,19.08,18.97,18.97,443000.0,19.05,19.08,18.97,18.97,443000.0
2008-11-11 12:20:00,18.97,19.0,18.78,18.78,801000.0,18.97,19.0,18.78,18.78,801000.0
2008-11-11 12:25:00,18.79,18.93,18.78,18.87,511000.0,18.79,18.93,18.78,18.87,511000.0
2008-11-11 12:30:00,18.85,18.89,18.82,18.86,327000.0,18.85,18.89,18.82,18.86,327000.0
2008-11-11 12:35:00,18.84,18.87,18.7,18.75,454000.0,18.84,18.87,18.7,18.75,454000.0
2008-11-11 12:40:00,18.77,18.9,18.77,18.82,284000.0,18.77,18.9,18.77,18.82,284000.0
2008-11-11 12:45:00,18.84,18.85,18.78,18.79,149000.0,18.84,18.85,18.78,18.79,149000.0
2008-11-11 12:50:00,18.8,18.9,18.69,18.9,479000.0,18.8,18.9,18.69,18.9,479000.0
2008-11-11 12:55:00,18.9,18.99,18.82,18.99,307000.0,18.9,18.99,18.82,18.99,307000.0
2008-11-11 13:00:00,18.99,19.09,18.96,18.98,453000.0,18.99,19.09,18.96,18.98,453000.0
2008-11-11 13:05:00,19.0,19.04,18.95,19.01,192000.0,19.0,19.04,18.95,19.01,192000.0
2008-11-11 13:10:00,19.04,19.11,18.99,19.01,352000.0,19.04,19.11,18.99,19.01,352000.0
2008-11-11 13:15:00,19.03,19.07,19.0,19.0,237000.0,19.03,19.07,19.0,19.0,237000.0
2008-11-11 13:20:00,19.01,19.05,18.83,18.88,393000.0,19.01,19.05,18.83,18.88,393000.0
2008-11-11 13:25:00,18.85,18.95,18.83,18.94,355000.0,18.85,18.95,18.83,18.94,355000.0
2008-11-11 13:30:00,18.94,19.04,18.87,18.88,440000.0,18.94,19.04,18.87,18.88,440000.0
2008-11-11 13:35:00,18.84,18.92,18.82,18.87,285000.0,18.84,18.92,18.82,18.87,285000.0
2008-11-11 13:40:00,18.91,19.01,18.87,18.98,196000.0,18.91,19.01,18.87,18.98,196000.0
2008-11-11 13:45:00,18.97,19.09,18.97,19.06,464000.0,18.97,19.09,18.97,19.06,464000.0
2008-11-11 13:50:00,19.03,19.25,19.0,19.23,577000.0,19.03,19.25,19.0,19.23,577000.0
2008-11-11 13:55:00,19.23,19.4,19.19,19.39,758000.0,19.23,19.4,19.19,19.39,758000.0
2008-11-11 14:00:00,19.4,19.55,19.31,19.38,590000.0,19.4,19.55,19.31,19.38,590000.0
2008-11-11 14:05:00,19.38,19.53,19.3,19.47,676000.0,19.38,19.53,19.3,19.47,676000.0
2008-11-11 14:10:00,19.46,19.59,19.45,19.45,383000.0,19.46,19.59,19.45,19.45,383000.0
2008-11-11 14:15:00,19.45,19.6,19.32,19.51,452000.0,19.45,19.6,19.32,19.51,452000.0
2008-11-11 14:20:00,19.51,19.64,19.47,19.54,382000.0,19.51,19.64,19.47,19.54,382000.0
2008-11-11 14:25:00,19.54,19.83,19.51,19.78,929000.0,19.54,19.83,19.51,19.78,929000.0
2008-11-11 14:30:00,19.8,19.99,19.7,19.99,888000.0,19.8,19.99,19.7,19.99,888000.0
2008-11-11 14:35:00,19.99,20.0,19.75,19.77,647000.0,19.99,20.0,19.75,19.77,647000.0
2008-11-11 14:40:00,19.76,19.87,19.67,19.67,479000.0,19.76,19.87,19.67,19.67,479000.0
2008-11-11 14:45:00,19.68,19.76,19.5,19.55,581000.0,19.68,19.76,19.5,19.55,581000.0
2008-11-11 14:50:00,19.56,19.56,19.35,19.42,550000.0,19.56,19.56,19.35,19.42,550000.0
2008-11-11 14:55:00,19.44,19.46,19.32,19.32,301000.0,19.44,19.46,19.32,19.32,301000.0
2008-11-11 15:00:00,19.33,19.4,19.3,19.37,346000.0,19.33,19.4,19.3,19.37,346000.0
2008-11-11 15:05:00,19.39,19.56,19.33,19.36,540000.0,19.39,19.56,19.33,19.36,540000.0
2008-11-11 15:10:00,19.36,19.45,19.31,19.39,341000.0,19.36,19.45,19.31,19.39,341000.0
2008-11-11 15:15:00,19.36,19.6,19.2,19.55,672000.0,19.36,19.6,19.2,19.55,672000.0
2008-11-11 15:20:00,19.56,19.65,19.3,19.46,388000.0,19.56,19.65,19.3,19.46,388000.0
2008-11-11 15:25:00,19.5,19.52,19.35,19.47,335000.0,19.5,19.52,19.35,19.47,335000.0
2008-11-11 15:30:00,19.47,19.48,19.05,19.18,555000.0,19.47,19.48,19.05,19.18,555000.0
2008-11-11 15:35:00,19.17,19.3,18.95,19.01,705000.0,19.17,19.3,18.95,19.01,705000.0
2008-11-11 15:40:00,19.01,19.27,19.01,19.14,479000.0,19.01,19.27,19.01,19.14,479000.0
2008-11-11 15:45:00,19.11,19.36,19.1,19.3,373000.0,19.11,19.36,19.1,19.3,373000.0
2008-11-11 15:50:00,19.3,19.33,19.05,19.17,446000.0,19.3,19.33,19.05,19.17,446000.0
2008-11-11 15:55:00,19.19,19.26,19.08,19.08,561000.0,19.19,19.26,19.08,19.08,561000.0
2008-11-12 09:30:00,18.54,19.27,18.54,19.16,1101000.0,18.54,19.27,18.54,19.16,1101000.0
2008-11-12 09:35:00,19.17,19.3,18.9,19.04,960000.0,19.17,19.3,18.9,19.04,960000.0
2008-11-12 09:40:00,19.04,19.15,18.72,18.78,830000.0,19.04,19.15,18.72,18.78,830000.0
2008-11-12 09:45:00,18.8,19.2,18.73,19.16,915000.0,18.8,19.2,18.73,19.16,915000.0
2008-11-12 09:50:00,19.1,19.39,19.1,19.17,994000.0,19.1,19.39,19.1,19.17,994000.0
2008-11-12 09:55:00,19.15,19.28,19.05,19.05,661000.0,19.15,19.28,19.05,19.05,661000.0
2008-11-12 10:00:00,19.06,19.22,19.05,19.12,382000.0,19.06,19.22,19.05,19.12,382000.0
2008-11-12 10:05:00,19.09,19.09,18.79,18.96,851000.0,19.09,19.09,18.79,18.96,851000.0
2008-11-12 10:10:00,18.97,19.02,18.94,19.0,192000.0,18.97,19.02,18.94,19.0,192000.0
2008-11-12 10:15:00,18.98,18.98,18.83,18.88,210000.0,18.98,18.98,18.83,18.88,210000.0
2008-11-12 10:20:00,18.86,19.09,18.85,19.07,361000.0,18.86,19.09,18.85,19.07,361000.0
2008-11-12 10:25:00,19.08,19.08,18.92,19.03,367000.0,19.08,19.08,18.92,19.03,367000.0
2008-11-12 10:30:00,19.03,19.22,18.96,19.07,449000.0,19.03,19.22,18.96,19.07,449000.0
2008-11-12 10:35:00,19.04,19.24,19.03,19.23,691000.0,19.04,19.24,19.03,19.23,691000.0
2008-11-12 10:40:00,19.26,19.5,19.22,19.4,1130000.0,19.26,19.5,19.22,19.4,1130000.0
2008-11-12 10:45:00,19.39,19.45,19.17,19.25,639000.0,19.39,19.45,19.17,19.25,639000.0
2008-11-12 10:50:00,19.28,19.4,19.23,19.26,289000.0,19.28,19.4,19.23,19.26,289000.0
2008-11-12 10:55:00,19.26,19.29,19.16,19.2,368000.0,19.26,19.29,19.16,19.2,368000.0
2008-11-12 11:00:00,19.24,19.25,19.1,19.2,358000.0,19.24,19.25,19.1,19.2,358000.0
2008-11-12 11:05:00,19.18,19.22,19.15,19.22,126000.0,19.18,19.22,19.15,19.22,126000.0
2008-11-12 11:10:00,19.24,19.24,19.05,19.15,404000.0,19.24,19.24,19.05,19.15,404000.0
2008-11-12 11:15:00,19.15,19.19,19.1,19.15,304000.0,19.15,19.19,19.1,19.15,304000.0
2008-11-12 11:20:00,19.16,19.2,19.12,19.19,468000.0,19.16,19.2,19.12,19.19,468000.0
2008-11-12 11:25:00,19.17,19.19,19.1,19.15,128000.0,19.17,19.19,19.1,19.15,128000.0
2008-11-12 11:30:00,19.13,19.17,18.87,18.9,404000.0,19.13,19.17,18.87,18.9,404000.0
2008-11-12 11:35:00,18.87,18.99,18.75,18.93,705000.0,18.87,18.99,18.75,18.93,705000.0
2008-11-12 11:40:00,18.93,18.99,18.85,18.85,235000.0,18.93,18.99,18.85,18.85,235000.0
2008-11-12 11:45:00,18.88,18.9,18.83,18.89,201000.0,18.88,18.9,18.83,18.89,201000.0
2008-11-12 11:50:00,18.85,18.85,18.73,18.78,390000.0,18.85,18.85,18.73,18.78,390000.0
2008-11-12 11:55:00,18.78,18.8,18.73,18.78,751000.0,18.78,18.8,18.73,18.78,751000.0
2008-11-12 12:00:00,18.76,18.85,18.74,18.8,348000.0,18.76,18.85,18.74,18.8,348000.0
2008-11-12 12:05:00,18.8,18.85,18.7,18.71,235000.0,18.8,18.85,18.7,18.71,235000.0
2008-11-12 12:10:00,18.72,18.76,18.71,18.74,394000.0,18.72,18.76,18.71,18.74,394000.0
2008-11-12 12:15:00,18.76,18.76,18.68,18.69,210000.0,18.76,18.76,18.68,18.69,210000.0
2008-11-12 12:20:00,18.68,18.85,18.68,18.81,665000.0,18.68,18.85,18.68,18.81,665000.0
2008-11-12 12:25:00,18.82,19.03,18.81,18.98,271000.0,18.82,19.03,18.81,18.98,271000.0
2008-11-12 12:30:00,18.98,19.03,18.92,18.92,89000.0,18.98,19.03,18.92,18.92,89000.0
2008-11-12 12:35:00,18.92,19.1,18.9,19.05,214000.0,18.92,19.1,18.9,19.05,214000.0
2008-11-12 12:40:00,19.05,19.08,18.99,18.99,94000.0,19.05,19.08,18.99,18.99,94000.0
2008-11-12 12:45:00,19.0,19.02,18.94,18.94,101000.0,19.0,19.02,18.94,18.94,101000.0
2008-11-12 12:50:00,18.93,18.98,18.9,18.9,43000.0,18.93,18.98,18.9,18.9,43000.0
2008-11-12 12:55:00,18.87,18.97,18.86,18.95,334000.0,18.87,18.97,18.86,18.95,334000.0
2008-11-12 13:00:00,18.94,18.94,18.81,18.83,181000.0,18.94,18.94,18.81,18.83,181000.0
2008-11-12 13:05:00,18.85,18.85,18.69,18.7,279000.0,18.85,18.85,18.69,18.7,279000.0
2008-11-12 13:10:00,18.71,18.74,18.59,18.6,391000.0,18.71,18.74,18.59,18.6,391000.0
2008-11-12 13:15:00,18.6,18.64,18.56,18.64,155000.0,18.6,18.64,18.56,18.64,155000.0
2008-11-12 13:20:00,18.64,18.64,18.5,18.57,265000.0,18.64,18.64,18.5,18.57,265000.0
2008-11-12 13:25:00,18.57,18.65,18.55,18.63,320000.0,18.57,18.65,18.55,18.63,320000.0
2008-11-12 13:30:00,18.59,18.61,18.46,18.5,379000.0,18.59,18.61,18.46,18.5,379000.0
2008-11-12 13:35:00,18.48,18.69,18.47,18.61,279000.0,18.48,18.69,18.47,18.61,279000.0
2008-11-12 13:40:00,18.61,18.69,18.6,18.66,141000.0,18.61,18.69,18.6,18.66,141000.0
2008-11-12 13:45:00,18.65,18.65,18.47,18.47,177000.0,18.65,18.65,18.47,18.47,177000.0
2008-11-12 13:50:00,18.47,18.51,18.37,18.38,298000.0,18.47,18.51,18.37,18.38,298000.0
2008-11-12 13:55:00,18.38,18.45,18.34,18.42,269000.0,18.38,18.45,18.34,18.42,269000.0
2008-11-12 14:00:00,18.45,18.5,18.34,18.37,176000.0,18.45,18.5,18.34,18.37,176000.0
2008-11-12 14:05:00,18.37,18.37,18.2,18.28,465000.0,18.37,18.37,18.2,18.28,465000.0
2008-11-12 14:10:00,18.25,18.36,18.23,18.27,365000.0,18.25,18.36,18.23,18.27,365000.0
2008-11-12 14:15:00,18.29,18.39,18.26,18.31,319000.0,18.29,18.39,18.26,18.31,319000.0
2008-11-12 14:20:00,18.31,18.36,18.23,18.36,453000.0,18.31,18.36,18.23,18.36,453000.0
2008-11-12 14:25:00,18.33,18.44,18.14,18.19,792000.0,18.33,18.44,18.14,18.19,792000.0
2008-11-12 14:30:00,18.19,18.32,18.1,18.12,785000.0,18.19,18.32,18.1,18.12,785000.0
2008-11-12 14:35:00,18.13,18.18,18.06,18.15,991000.0,18.13,18.18,18.06,18.15,991000.0
2008-11-12 14:40:00,18.17,18.31,18.12,18.3,298000.0,18.17,18.31,18.12,18.3,298000.0
2008-11-12 14:45:00,18.3,18.38,18.15,18.15,402000.0,18.3,18.38,18.15,18.15,402000.0
2008-11-12 14:50:00,18.15,18.25,18.09,18.21,404000.0,18.15,18.25,18.09,18.21,404000.0
2008-11-12 14:55:00,18.2,18.22,18.1,18.11,183000.0,18.2,18.22,18.1,18.11,183000.0
2008-11-12 15:00:00,18.12,18.37,18.05,18.3,676000.0,18.12,18.37,18.05,18.3,676000.0
2008-11-12 15:05:00,18.33,18.39,18.17,18.35,450000.0,18.33,18.39,18.17,18.35,450000.0
2008-11-12 15:10:00,18.35,18.5,18.28,18.39,507000.0,18.35,18.5,18.28,18.39,507000.0
2008-11-12 15:15:00,18.36,18.48,18.3,18.41,358000.0,18.36,18.48,18.3,18.41,358000.0
2008-11-12 15:20:00,18.39,18.41,18.26,18.27,273000.0,18.39,18.41,18.26,18.27,273000.0
2008-11-12 15:25:00,18.25,18.45,18.21,18.4,373000.0,18.25,18.45,18.21,18.4,373000.0
2008-11-12 15:30:00,18.4,18.45,18.31,18.4,312000.0,18.4,18.45,18.31,18.4,312000.0
2008-11-12 15:35:00,18.41,18.44,18.31,18.33,449000.0,18.41,18.44,18.31,18.33,449000.0
2008-11-12 15:40:00,18.32,18.5,18.25,18.5,502000.0,18.32,18.5,18.25,18.5,502000.0
2008-11-12 15:45:00,18.5,18.55,18.35,18.4,508000.0,18.5,18.55,18.35,18.4,508000.0
2008-11-12 15:50:00,18.4,18.48,18.35,18.43,532000.0,18.4,18.48,18.35,18.43,532000.0
2008-11-12 15:55:00,18.38,18.39,18.26,18.3,626000.0,18.38,18.39,18.26,18.3,626000.0
2008-11-13 09:30:00,18.52,18.85,18.5,18.5,764000.0,18.52,18.85,18.5,18.5,764000.0
2008-11-13 09:35:00,18.5,18.57,18.15,18.46,767000.0,18.5,18.57,18.15,18.46,767000.0
2008-11-13 09:40:00,18.37,18.46,18.15,18.16,720000.0,18.37,18.46,18.15,18.16,720000.0
2008-11-13 09:45:00,18.2,18.2,17.75,17.8,1121000.0,18.2,18.2,17.75,17.8,1121000.0
2008-11-13 09:50:00,17.79,17.91,17.55,17.66,848000.0,17.79,17.91,17.55,17.66,848000.0
2008-11-13 09:55:00,17.61,17.72,17.16,17.18,1131000.0,17.61,17.72,17.16,17.18,1131000.0
2008-11-13 10:00:00,17.2,17.58,17.18,17.58,1196000.0,17.2,17.58,17.18,17.58,1196000.0
2008-11-13 10:05:00,17.58,17.58,17.07,17.15,1076000.0,17.58,17.58,17.07,17.15,1076000.0
2008-11-13 10:10:00,17.15,17.55,17.1,17.49,812000.0,17.15,17.55,17.1,17.49,812000.0
2008-11-13 10:15:00,17.49,17.85,17.46,17.76,1001000.0,17.49,17.85,17.46,17.76,1001000.0
2008-11-13 10:20:00,17.74,17.97,17.66,17.71,692000.0,17.74,17.97,17.66,17.71,692000.0
2008-11-13 10:25:00,17.72,17.77,17.6,17.64,294000.0,17.72,17.77,17.6,17.64,294000.0
2008-11-13 10:30:00,17.64,17.69,17.5,17.55,371000.0,17.64,17.69,17.5,17.55,371000.0
2008-11-13 10:35:00,17.56,17.56,17.3,17.4,485000.0,17.56,17.56,17.3,17.4,485000.0
2008-11-13 10:40:00,17.44,17.44,17.2,17.22,736000.0,17.44,17.44,17.2,17.22,736000.0
2008-11-13 10:45:00,17.24,17.28,17.08,17.14,454000.0,17.24,17.28,17.08,17.14,454000.0
2008-11-13 10:50:00,17.14,17.35,17.14,17.34,370000.0,17.14,17.35,17.14,17.34,370000.0
2008-11-13 10:55:00,17.32,17.32,17.02,17.03,668000.0,17.32,17.32,17.02,17.03,668000.0
2008-11-13 11:00:00,17.03,17.27,16.93,17.24,943000.0,17.03,17.27,16.93,17.24,943000.0
2008-11-13 11:05:00,17.27,17.3,17.03,17.05,737000.0,17.27,17.3,17.03,17.05,737000.0
2008-11-13 11:10:00,17.08,17.09,16.96,17.01,578000.0,17.08,17.09,16.96,17.01,578000.0
2008-11-13 11:15:00,17.01,17.04,16.89,16.98,659000.0,17.01,17.04,16.89,16.98,659000.0
2008-11-13 11:20:00,16.93,17.13,16.88,17.1,640000.0,16.93,17.13,16.88,17.1,640000.0
2008-11-13 11:25:00,17.1,17.14,17.0,17.08,252000.0,17.1,17.14,17.0,17.08,252000.0
2008-11-13 11:30:00,17.08,17.18,17.02,17.03,290000.0,17.08,17.18,17.02,17.03,290000.0
2008-11-13 11:35:00,17.06,17.09,16.95,17.0,261000.0,17.06,17.09,16.95,17.0,261000.0
2008-11-13 11:40:00,17.0,17.05,16.93,17.02,264000.0,17.0,17.05,16.93,17.02,264000.0
2008-11-13 11:45:00,17.02,17.16,17.0,17.06,283000.0,17.02,17.16,17.0,17.06,283000.0
2008-11-13 11:50:00,17.09,17.15,16.95,16.98,418000.0,17.09,17.15,16.95,16.98,418000.0
2008-11-13 11:55:00,17.0,17.05,16.95,17.03,220000.0,17.0,17.05,16.95,17.03,220000.0
2008-11-13 12:00:00,17.04,17.08,17.01,17.01,67000.0,17.04,17.08,17.01,17.01,67000.0
2008-11-13 12:05:00,17.01,17.03,16.97,16.99,259000.0,17.01,17.03,16.97,16.99,259000.0
2008-11-13 12:10:00,16.95,16.98,16.84,16.9,394000.0,16.95,16.98,16.84,16.9,394000.0
2008-11-13 12:15:00,16.9,16.92,16.77,16.86,499000.0,16.9,16.92,16.77,16.86,499000.0
2008-11-13 12:20:00,16.83,16.95,16.82,16.95,357000.0,16.83,16.95,16.82,16.95,357000.0
2008-11-13 12:25:00,16.94,16.95,16.74,16.78,466000.0,16.94,16.95,16.74,16.78,466000.0
2008-11-13 12:30:00,16.79,16.91,16.76,16.84,1435000.0,16.79,16.91,16.76,16.84,1435000.0
2008-11-13 12:35:00,16.86,17.02,16.86,16.89,276000.0,16.86,17.02,16.86,16.89,276000.0
2008-11-13 12:40:00,16.88,16.92,16.75,16.75,227000.0,16.88,16.92,16.75,16.75,227000.0
2008-11-13 12:45:00,16.79,16.84,16.55,16.55,610000.0,16.79,16.84,16.55,16.55,610000.0
2008-11-13 12:50:00,16.55,16.65,16.38,16.44,1169000.0,16.55,16.65,16.38,16.44,1169000.0
2008-11-13 12:55:00,16.44,16.49,16.24,16.24,725000.0,16.44,16.49,16.24,16.24,725000.0
2008-11-13 13:00:00,16.24,16.4,16.2,16.3,1232000.0,16.24,16.4,16.2,16.3,1232000.0
2008-11-13 13:05:00,16.29,16.48,16.26,16.42,852000.0,16.29,16.48,16.26,16.42,852000.0
2008-11-13 13:10:00,16.41,16.54,16.36,16.54,925000.0,16.41,16.54,16.36,16.54,925000.0
2008-11-13 13:15:00,16.52,16.73,16.51,16.6,897000.0,16.52,16.73,16.51,16.6,897000.0
2008-11-13 13:20:00,16.61,16.61,16.46,16.51,479000.0,16.61,16.61,16.46,16.51,479000.0
2008-11-13 13:25:00,16.53,16.59,16.48,16.59,512000.0,16.53,16.59,16.48,16.59,512000.0
2008-11-13 13:30:00,16.6,16.83,16.58,16.7,975000.0,16.6,16.83,16.58,16.7,975000.0
2008-11-13 13:35:00,16.67,16.91,16.55,16.89,855000.0,16.67,16.91,16.55,16.89,855000.0
2008-11-13 13:40:00,16.9,16.95,16.65,16.88,905000.0,16.9,16.95,16.65,16.88,905000.0
2008-11-13 13:45:00,16.89,17.18,16.82,16.86,1039000.0,16.89,17.18,16.82,16.86,1039000.0
2008-11-13 13:50:00,16.85,17.26,16.71,17.0,1252000.0,16.85,17.26,16.71,17.0,1252000.0
2008-11-13 13:55:00,17.0,17.06,16.6,16.81,1304000.0,17.0,17.06,16.6,16.81,1304000.0
2008-11-13 14:00:00,16.81,16.85,16.59,16.71,806000.0,16.81,16.85,16.59,16.71,806000.0
2008-11-13 14:05:00,16.69,16.87,16.57,16.76,584000.0,16.69,16.87,16.57,16.76,584000.0
2008-11-13 14:10:00,16.76,17.01,16.72,16.92,742000.0,16.76,17.01,16.72,16.92,742000.0
2008-11-13 14:15:00,16.92,17.25,16.89,16.97,1153000.0,16.92,17.25,16.89,16.97,1153000.0
2008-11-13 14:20:00,16.98,17.71,16.96,17.5,1585000.0,16.98,17.71,16.96,17.5,1585000.0
2008-11-13 14:25:00,17.48,17.98,17.46,17.84,924000.0,17.48,17.98,17.46,17.84,924000.0
2008-11-13 14:30:00,17.85,17.94,17.56,17.6,1387000.0,17.85,17.94,17.56,17.6,1387000.0
2008-11-13 14:35:00,17.57,18.1,17.5,18.06,1103000.0,17.57,18.1,17.5,18.06,1103000.0
2008-11-13 14:40:00,18.06,18.24,17.87,17.98,1262000.0,18.06,18.24,17.87,17.98,1262000.0
2008-11-13 14:45:00,18.06,18.37,17.98,18.28,1011000.0,18.06,18.37,17.98,18.28,1011000.0
2008-11-13 14:50:00,18.27,18.39,18.15,18.22,952000.0,18.27,18.39,18.15,18.22,952000.0
2008-11-13 14:55:00,18.25,18.64,18.23,18.5,1285000.0,18.25,18.64,18.23,18.5,1285000.0
2008-11-13 15:00:00,18.5,18.66,18.22,18.25,818000.0,18.5,18.66,18.22,18.25,818000.0
2008-11-13 15:05:00,18.25,18.45,17.94,17.94,877000.0,18.25,18.45,17.94,17.94,877000.0
2008-11-13 15:10:00,17.95,18.21,17.94,18.11,605000.0,17.95,18.21,17.94,18.11,605000.0
2008-11-13 15:15:00,18.08,18.25,17.98,18.25,623000.0,18.08,18.25,17.98,18.25,623000.0
2008-11-13 15:20:00,18.23,18.5,18.01,18.48,758000.0,18.23,18.5,18.01,18.48,758000.0
2008-11-13 15:25:00,18.49,18.69,18.43,18.65,848000.0,18.49,18.69,18.43,18.65,848000.0
2008-11-13 15:30:00,18.65,18.73,18.4,18.62,865000.0,18.65,18.73,18.4,18.62,865000.0
2008-11-13 15:35:00,18.62,18.67,18.4,18.43,766000.0,18.62,18.67,18.4,18.43,766000.0
2008-11-13 15:40:00,18.42,18.74,18.42,18.72,632000.0,18.42,18.74,18.42,18.72,632000.0
2008-11-13 15:45:00,18.73,18.8,18.6,18.64,983000.0,18.73,18.8,18.6,18.64,983000.0
2008-11-13 15:50:00,18.66,18.98,18.65,18.97,1001000.0,18.66,18.98,18.65,18.97,1001000.0
2008-11-13 15:55:00,18.99,19.0,18.87,18.93,1246000.0,18.99,19.0,18.87,18.93,1246000.0
2008-11-14 09:30:00,18.4,18.7,18.4,18.65,632000.0,18.4,18.7,18.4,18.65,632000.0
2008-11-14 09:35:00,18.6,18.69,18.16,18.4,521000.0,18.6,18.69,18.16,18.4,521000.0
2008-11-14 09:40:00,18.41,18.69,18.28,18.48,457000.0,18.41,18.69,18.28,18.48,457000.0
2008-11-14 09:45:00,18.54,18.58,18.3,18.36,606000.0,18.54,18.58,18.3,18.36,606000.0
2008-11-14 09:50:00,18.36,18.49,18.28,18.33,538000.0,18.36,18.49,18.28,18.33,538000.0
2008-11-14 09:55:00,18.35,18.4,17.95,18.03,830000.0,18.35,18.4,17.95,18.03,830000.0
2008-11-14 10:00:00,17.98,18.17,17.98,18.13,486000.0,17.98,18.17,17.98,18.13,486000.0
2008-11-14 10:05:00,18.12,18.15,17.75,17.95,726000.0,18.12,18.15,17.75,17.95,726000.0
2008-11-14 10:10:00,17.97,18.14,17.9,18.1,546000.0,17.97,18.14,17.9,18.1,546000.0
2008-11-14 10:15:00,18.1,18.37,18.03,18.22,562000.0,18.1,18.37,18.03,18.22,562000.0
2008-11-14 10:20:00,18.23,18.5,18.2,18.3,491000.0,18.23,18.5,18.2,18.3,491000.0
2008-11-14 10:25:00,18.39,18.58,18.32,18.58,474000.0,18.39,18.58,18.32,18.58,474000.0
2008-11-14 10:30:00,18.53,18.54,18.26,18.29,412000.0,18.53,18.54,18.26,18.29,412000.0
2008-11-14 10:35:00,18.26,18.29,18.05,18.05,386000.0,18.26,18.29,18.05,18.05,386000.0
2008-11-14 10:40:00,18.05,18.22,18.0,18.14,307000.0,18.05,18.22,18.0,18.14,307000.0
2008-11-14 10:45:00,18.14,18.56,18.14,18.56,540000.0,18.14,18.56,18.14,18.56,540000.0
2008-11-14 10:50:00,18.56,18.69,18.39,18.44,355000.0,18.56,18.69,18.39,18.44,355000.0
2008-11-14 10:55:00,18.46,18.54,18.4,18.4,148000.0,18.46,18.54,18.4,18.4,148000.0
2008-11-14 11:00:00,18.41,18.44,18.29,18.3,257000.0,18.41,18.44,18.29,18.3,257000.0
2008-11-14 11:05:00,18.3,18.34,18.22,18.29,239000.0,18.3,18.34,18.22,18.29,239000.0
2008-11-14 11:10:00,18.27,18.39,18.26,18.32,223000.0,18.27,18.39,18.26,18.32,223000.0
2008-11-14 11:15:00,18.32,18.45,18.28,18.44,155000.0,18.32,18.45,18.28,18.44,155000.0
2008-11-14 11:20:00,18.39,18.42,18.25,18.26,105000.0,18.39,18.42,18.25,18.26,105000.0
2008-11-14 11:25:00,18.27,18.45,18.22,18.22,264000.0,18.27,18.45,18.22,18.22,264000.0
2008-11-14 11:30:00,18.22,18.22,18.13,18.15,152000.0,18.22,18.22,18.13,18.15,152000.0
2008-11-14 11:35:00,18.17,18.23,18.16,18.21,76000.0,18.17,18.23,18.16,18.21,76000.0
2008-11-14 11:40:00,18.21,18.22,18.06,18.18,300000.0,18.21,18.22,18.06,18.18,300000.0
2008-11-14 11:45:00,18.17,18.52,18.15,18.52,602000.0,18.17,18.52,18.15,18.52,602000.0
2008-11-14 11:50:00,18.52,18.65,18.45,18.51,509000.0,18.52,18.65,18.45,18.51,509000.0
2008-11-14 11:55:00,18.5,18.61,18.44,18.48,395000.0,18.5,18.61,18.44,18.48,395000.0
2008-11-14 12:00:00,18.48,18.55,18.17,18.17,499000.0,18.48,18.55,18.17,18.17,499000.0
2008-11-14 12:05:00,18.2,18.38,18.18,18.35,254000.0,18.2,18.38,18.18,18.35,254000.0
2008-11-14 12:10:00,18.36,18.47,18.28,18.44,334000.0,18.36,18.47,18.28,18.44,334000.0
2008-11-14 12:15:00,18.44,18.49,18.15,18.15,273000.0,18.44,18.49,18.15,18.15,273000.0
2008-11-14 12:20:00,18.17,18.4,18.16,18.37,216000.0,18.17,18.4,18.16,18.37,216000.0
2008-11-14 12:25:00,18.37,18.41,18.33,18.36,80000.0,18.37,18.41,18.33,18.36,80000.0
2008-11-14 12:30:00,18.39,18.46,18.33,18.34,117000.0,18.39,18.46,18.33,18.34,117000.0
2008-11-14 12:35:00,18.36,18.49,18.34,18.43,266000.0,18.36,18.49,18.34,18.43,266000.0
2008-11-14 12:40:00,18.46,18.5,18.41,18.45,98000.0,18.46,18.5,18.41,18.45,98000.0
2008-11-14 12:45:00,18.45,18.5,18.35,18.38,257000.0,18.45,18.5,18.35,18.38,257000.0
2008-11-14 12:50:00,18.39,18.42,18.32,18.37,266000.0,18.39,18.42,18.32,18.37,266000.0
2008-11-14 12:55:00,18.37,18.48,18.35,18.36,230000.0,18.37,18.48,18.35,18.36,230000.0
2008-11-14 13:00:00,18.35,18.36,18.16,18.16,306000.0,18.35,18.36,18.16,18.16,306000.0
2008-11-14 13:05:00,18.17,18.19,18.1,18.18,395000.0,18.17,18.19,18.1,18.18,395000.0
2008-11-14 13:10:00,18.17,18.19,18.12,18.18,146000.0,18.17,18.19,18.12,18.18,146000.0
2008-11-14 13:15:00,18.16,18.26,18.15,18.25,81000.0,18.16,18.26,18.15,18.25,81000.0
2008-11-14 13:20:00,18.23,18.27,18.18,18.23,133000.0,18.23,18.27,18.18,18.23,133000.0
2008-11-14 13:25:00,18.23,18.3,18.23,18.28,74000.0,18.23,18.3,18.23,18.28,74000.0
2008-11-14 13:30:00,18.27,18.45,18.27,18.38,324000.0,18.27,18.45,18.27,18.38,324000.0
2008-11-14 13:35:00,18.39,18.45,18.32,18.36,225000.0,18.39,18.45,18.32,18.36,225000.0
2008-11-14 13:40:00,18.35,18.4,18.32,18.35,73000.0,18.35,18.4,18.32,18.35,73000.0
2008-11-14 13:45:00,18.33,18.33,18.18,18.27,224000.0,18.33,18.33,18.18,18.27,224000.0
2008-11-14 13:50:00,18.26,18.5,18.25,18.4,303000.0,18.26,18.5,18.25,18.4,303000.0
2008-11-14 13:55:00,18.39,18.57,18.39,18.41,379000.0,18.39,18.57,18.39,18.41,379000.0
2008-11-14 14:00:00,18.43,18.55,18.36,18.48,294000.0,18.43,18.55,18.36,18.48,294000.0
2008-11-14 14:05:00,18.5,18.63,18.5,18.56,387000.0,18.5,18.63,18.5,18.56,387000.0
2008-11-14 14:10:00,18.55,18.58,18.46,18.5,211000.0,18.55,18.58,18.46,18.5,211000.0
2008-11-14 14:15:00,18.49,18.89,18.49,18.89,762000.0,18.49,18.89,18.49,18.89,762000.0
2008-11-14 14:20:00,18.89,18.89,18.71,18.76,415000.0,18.89,18.89,18.71,18.76,415000.0
2008-11-14 14:25:00,18.79,18.91,18.63,18.72,595000.0,18.79,18.91,18.63,18.72,595000.0
2008-11-14 14:30:00,18.75,18.76,18.53,18.61,385000.0,18.75,18.76,18.53,18.61,385000.0
2008-11-14 14:35:00,18.6,18.85,18.59,18.8,334000.0,18.6,18.85,18.59,18.8,334000.0
2008-11-14 14:40:00,18.8,19.24,18.8,19.1,1110000.0,18.8,19.24,18.8,19.1,1110000.0
2008-11-14 14:45:00,19.1,19.15,18.9,19.01,600000.0,19.1,19.15,18.9,19.01,600000.0
2008-11-14 14:50:00,19.03,19.1,18.97,19.1,355000.0,19.03,19.1,18.97,19.1,355000.0
2008-11-14 14:55:00,19.1,19.28,19.05,19.27,784000.0,19.1,19.28,19.05,19.27,784000.0
2008-11-14 15:00:00,19.28,19.37,19.1,19.1,671000.0,19.28,19.37,19.1,19.1,671000.0
2008-11-14 15:05:00,19.1,19.13,18.96,19.07,628000.0,19.1,19.13,18.96,19.07,628000.0
2008-11-14 15:10:00,19.06,19.1,18.9,18.96,414000.0,19.06,19.1,18.9,18.96,414000.0
2008-11-14 15:15:00,19.01,19.09,18.72,18.75,406000.0,19.01,19.09,18.72,18.75,406000.0
2008-11-14 15:20:00,18.76,18.9,18.7,18.84,348000.0,18.76,18.9,18.7,18.84,348000.0
2008-11-14 15:25:00,18.79,18.84,18.57,18.72,312000.0,18.79,18.84,18.57,18.72,312000.0
2008-11-14 15:30:00,18.7,18.71,18.31,18.33,676000.0,18.7,18.71,18.31,18.33,676000.0
2008-11-14 15:35:00,18.33,18.49,18.25,18.4,631000.0,18.33,18.49,18.25,18.4,631000.0
2008-11-14 15:40:00,18.39,18.42,18.06,18.29,669000.0,18.39,18.42,18.06,18.29,669000.0
2008-11-14 15:45:00,18.29,18.46,18.19,18.26,684000.0,18.29,18.46,18.19,18.26,684000.0
2008-11-14 15:50:00,18.29,18.33,18.11,18.14,325000.0,18.29,18.33,18.11,18.14,325000.0
2008-11-14 15:55:00,18.14,18.15,17.83,17.85,962000.0,18.14,18.15,17.83,17.85,962000.0
2008-11-17 09:30:00,16.31,16.5,15.94,16.16,3151000.0,16.31,16.5,15.94,16.16,3151000.0
2008-11-17 09:35:00,16.17,16.29,15.21,15.24,4558000.0,16.17,16.29,15.21,15.24,4558000.0
2008-11-17 09:40:00,15.29,15.3,15.01,15.1,4434000.0,15.29,15.3,15.01,15.1,4434000.0
2008-11-17 09:45:00,15.1,15.21,15.0,15.12,3009000.0,15.1,15.21,15.0,15.12,3009000.0
2008-11-17 09:50:00,15.11,15.19,14.75,14.82,4198000.0,15.11,15.19,14.75,14.82,4198000.0
2008-11-17 09:55:00,15.0,15.0,14.53,14.87,3687000.0,15.0,15.0,14.53,14.87,3687000.0
2008-11-17 10:00:00,14.88,14.89,14.6,14.79,1820000.0,14.88,14.89,14.6,14.79,1820000.0
2008-11-17 10:05:00,14.79,15.09,14.67,15.08,2490000.0,14.79,15.09,14.67,15.08,2490000.0
2008-11-17 10:10:00,15.08,15.08,14.73,14.77,1650000.0,15.08,15.08,14.73,14.77,1650000.0
2008-11-17 10:15:00,14.77,14.87,14.66,14.7,1441000.0,14.77,14.87,14.66,14.7,1441000.0
2008-11-17 10:20:00,14.69,14.96,14.67,14.96,1657000.0,14.69,14.96,14.67,14.96,1657000.0
2008-11-17 10:25:00,14.93,15.09,14.88,14.9,1436000.0,14.93,15.09,14.88,14.9,1436000.0
2008-11-17 10:30:00,14.89,15.19,14.78,15.19,1837000.0,14.89,15.19,14.78,15.19,1837000.0
2008-11-17 10:35:00,15.19,15.2,14.98,15.05,879000.0,15.19,15.2,14.98,15.05,879000.0
2008-11-17 10:40:00,15.02,15.09,14.86,15.02,733000.0,15.02,15.09,14.86,15.02,733000.0
2008-11-17 10:45:00,15.04,15.06,14.93,15.0,998000.0,15.04,15.06,14.93,15.0,998000.0
2008-11-17 10:50:00,14.99,14.99,14.82,14.83,626000.0,14.99,14.99,14.82,14.83,626000.0
2008-11-17 10:55:00,14.85,14.85,14.7,14.75,634000.0,14.85,14.85,14.7,14.75,634000.0
2008-11-17 11:00:00,14.75,15.0,14.75,14.98,502000.0,14.75,15.0,14.75,14.98,502000.0
2008-11-17 11:05:00,14.97,15.0,14.82,14.88,561000.0,14.97,15.0,14.82,14.88,561000.0
2008-11-17 11:10:00,14.89,15.0,14.88,14.89,543000.0,14.89,15.0,14.88,14.89,543000.0
2008-11-17 11:15:00,14.89,14.91,14.72,14.76,682000.0,14.89,14.91,14.72,14.76,682000.0
2008-11-17 11:20:00,14.77,14.78,14.65,14.71,800000.0,14.77,14.78,14.65,14.71,800000.0
2008-11-17 11:25:00,14.69,14.71,14.44,14.47,2183000.0,14.69,14.71,14.44,14.47,2183000.0
2008-11-17 11:30:00,14.49,14.56,14.36,14.44,1831000.0,14.49,14.56,14.36,14.44,1831000.0
2008-11-17 11:35:00,14.44,14.52,14.36,14.45,948000.0,14.44,14.52,14.36,14.45,948000.0
2008-11-17 11:40:00,14.45,14.47,14.17,14.29,1752000.0,14.45,14.47,14.17,14.29,1752000.0
2008-11-17 11:45:00,14.3,14.3,14.13,14.28,1779000.0,14.3,14.3,14.13,14.28,1779000.0
2008-11-17 11:50:00,14.27,14.4,14.2,14.4,1557000.0,14.27,14.4,14.2,14.4,1557000.0
2008-11-17 11:55:00,14.4,14.4,14.21,14.21,839000.0,14.4,14.4,14.21,14.21,839000.0
2008-11-17 12:00:00,14.22,14.29,14.1,14.15,1633000.0,14.22,14.29,14.1,14.15,1633000.0
2008-11-17 12:05:00,14.13,14.17,13.8,14.0,2088000.0,14.13,14.17,13.8,14.0,2088000.0
2008-11-17 12:10:00,14.0,14.08,13.91,13.97,1001000.0,14.0,14.08,13.91,13.97,1001000.0
2008-11-17 12:15:00,14.0,14.01,13.86,13.86,704000.0,14.0,14.01,13.86,13.86,704000.0
2008-11-17 12:20:00,13.87,13.88,13.56,13.72,2638000.0,13.87,13.88,13.56,13.72,2638000.0
2008-11-17 12:25:00,13.7,13.72,13.33,13.52,2194000.0,13.7,13.72,13.33,13.52,2194000.0
2008-11-17 12:30:00,13.5,13.53,13.25,13.34,1868000.0,13.5,13.53,13.25,13.34,1868000.0
2008-11-17 12:35:00,13.34,13.47,13.23,13.38,1925000.0,13.34,13.47,13.23,13.38,1925000.0
2008-11-17 12:40:00,13.39,13.79,13.38,13.75,2877000.0,13.39,13.79,13.38,13.75,2877000.0
2008-11-17 12:45:00,13.75,14.05,13.74,13.91,2975000.0,13.75,14.05,13.74,13.91,2975000.0
2008-11-17 12:50:00,13.91,14.05,13.82,14.03,1569000.0,13.91,14.05,13.82,14.03,1569000.0
2008-11-17 12:55:00,14.03,14.03,13.8,13.86,1379000.0,14.03,14.03,13.8,13.86,1379000.0
2008-11-17 13:00:00,13.86,13.93,13.72,13.77,982000.0,13.86,13.93,13.72,13.77,982000.0
2008-11-17 13:05:00,13.77,13.83,13.72,13.8,781000.0,13.77,13.83,13.72,13.8,781000.0
2008-11-17 13:10:00,13.8,13.81,13.7,13.76,837000.0,13.8,13.81,13.7,13.76,837000.0
2008-11-17 13:15:00,13.75,13.77,13.55,13.62,1532000.0,13.75,13.77,13.55,13.62,1532000.0
2008-11-17 13:20:00,13.63,13.66,13.35,13.36,1454000.0,13.63,13.66,13.35,13.36,1454000.0
2008-11-17 13:25:00,13.36,13.47,13.32,13.33,1497000.0,13.36,13.47,13.32,13.33,1497000.0
2008-11-17 13:30:00,13.32,13.43,13.13,13.15,1663000.0,13.32,13.43,13.13,13.15,1663000.0
2008-11-17 13:35:00,13.13,13.27,13.13,13.26,1458000.0,13.13,13.27,13.13,13.26,1458000.0
2008-11-17 13:40:00,13.27,13.27,13.05,13.22,1616000.0,13.27,13.27,13.05,13.22,1616000.0
2008-11-17 13:45:00,13.22,13.42,13.19,13.34,1056000.0,13.22,13.42,13.19,13.34,1056000.0
2008-11-17 13:50:00,13.34,13.54,13.33,13.48,1160000.0,13.34,13.54,13.33,13.48,1160000.0
2008-11-17 13:55:00,13.48,13.58,13.41,13.51,1394000.0,13.48,13.58,13.41,13.51,1394000.0
2008-11-17 14:00:00,13.51,13.56,13.31,13.35,1314000.0,13.51,13.56,13.31,13.35,1314000.0
2008-11-17 14:05:00,13.33,13.67,13.3,13.66,1411000.0,13.33,13.67,13.3,13.66,1411000.0
2008-11-17 14:10:00,13.64,13.78,13.5,13.69,1472000.0,13.64,13.78,13.5,13.69,1472000.0
2008-11-17 14:15:00,13.67,13.74,13.57,13.65,1000000.0,13.67,13.74,13.57,13.65,1000000.0
2008-11-17 14:20:00,13.67,13.8,13.44,13.46,1193000.0,13.67,13.8,13.44,13.46,1193000.0
2008-11-17 14:25:00,13.46,13.49,13.32,13.37,995000.0,13.46,13.49,13.32,13.37,995000.0
2008-11-17 14:30:00,13.35,13.42,13.17,13.35,1121000.0,13.35,13.42,13.17,13.35,1121000.0
2008-11-17 14:35:00,13.35,13.46,13.25,13.46,737000.0,13.35,13.46,13.25,13.46,737000.0
2008-11-17 14:40:00,13.46,13.46,13.26,13.4,755000.0,13.46,13.46,13.26,13.4,755000.0
2008-11-17 14:45:00,13.4,13.4,13.18,13.2,930000.0,13.4,13.4,13.18,13.2,930000.0
2008-11-17 14:50:00,13.2,13.26,13.11,13.24,879000.0,13.2,13.26,13.11,13.24,879000.0
2008-11-17 14:55:00,13.25,13.33,13.15,13.2,926000.0,13.25,13.33,13.15,13.2,926000.0
2008-11-17 15:00:00,13.21,13.28,13.13,13.25,964000.0,13.21,13.28,13.13,13.25,964000.0
2008-11-17 15:05:00,13.24,13.27,13.11,13.15,877000.0,13.24,13.27,13.11,13.15,877000.0
2008-11-17 15:10:00,13.16,13.5,13.14,13.41,1580000.0,13.16,13.5,13.14,13.41,1580000.0
2008-11-17 15:15:00,13.41,13.72,13.4,13.6,2217000.0,13.41,13.72,13.4,13.6,2217000.0
2008-11-17 15:20:00,13.56,13.73,13.45,13.46,1379000.0,13.56,13.73,13.45,13.46,1379000.0
2008-11-17 15:25:00,13.46,13.55,13.31,13.42,1101000.0,13.46,13.55,13.31,13.42,1101000.0
2008-11-17 15:30:00,13.42,13.53,13.33,13.37,1114000.0,13.42,13.53,13.33,13.37,1114000.0
2008-11-17 15:35:00,13.35,13.49,13.21,13.29,1178000.0,13.35,13.49,13.21,13.29,1178000.0
2008-11-17 15:40:00,13.3,13.52,13.25,13.45,1219000.0,13.3,13.52,13.25,13.45,1219000.0
2008-11-17 15:45:00,13.42,13.45,13.28,13.29,1016000.0,13.42,13.45,13.28,13.29,1016000.0
2008-11-17 15:50:00,13.29,13.44,13.26,13.39,1531000.0,13.29,13.44,13.26,13.39,1531000.0
2008-11-17 15:55:00,13.39,13.5,13.36,13.38,2178000.0,13.39,13.5,13.36,13.38,2178000.0
2008-11-18 09:30:00,13.91,14.06,13.56,13.69,4860000.0,13.91,14.06,13.56,13.69,4860000.0
2008-11-18 09:35:00,13.7,13.88,13.22,13.35,4452000.0,13.7,13.88,13.22,13.35,4452000.0
2008-11-18 09:40:00,13.35,13.46,12.82,12.88,4341000.0,13.35,13.46,12.82,12.88,4341000.0
2008-11-18 09:45:00,12.88,13.37,12.88,13.3,2886000.0,12.88,13.37,12.88,13.3,2886000.0
2008-11-18 09:50:00,13.3,13.36,12.98,12.99,2134000.0,13.3,13.36,12.98,12.99,2134000.0
2008-11-18 09:55:00,12.98,13.4,12.95,13.37,1873000.0,12.98,13.4,12.95,13.37,1873000.0
2008-11-18 10:00:00,13.34,13.39,13.07,13.2,1574000.0,13.34,13.39,13.07,13.2,1574000.0
2008-11-18 10:05:00,13.2,13.33,13.14,13.29,1436000.0,13.2,13.33,13.14,13.29,1436000.0
2008-11-18 10:10:00,13.32,13.5,13.23,13.26,2420000.0,13.32,13.5,13.23,13.26,2420000.0
2008-11-18 10:15:00,13.27,13.6,13.23,13.54,1277000.0,13.27,13.6,13.23,13.54,1277000.0
2008-11-18 10:20:00,13.56,13.56,13.23,13.25,1044000.0,13.56,13.56,13.23,13.25,1044000.0
2008-11-18 10:25:00,13.24,13.33,13.18,13.19,1076000.0,13.24,13.33,13.18,13.19,1076000.0
2008-11-18 10:30:00,13.21,13.21,12.87,13.01,2268000.0,13.21,13.21,12.87,13.01,2268000.0
2008-11-18 10:35:00,13.01,13.06,12.84,13.02,1222000.0,13.01,13.06,12.84,13.02,1222000.0
2008-11-18 10:40:00,13.0,13.04,12.62,12.76,1687000.0,13.0,13.04,12.62,12.76,1687000.0
2008-11-18 10:45:00,12.76,12.8,12.6,12.73,1221000.0,12.76,12.8,12.6,12.73,1221000.0
2008-11-18 10:50:00,12.73,12.87,12.65,12.8,1373000.0,12.73,12.87,12.65,12.8,1373000.0
2008-11-18 10:55:00,12.8,12.87,12.72,12.78,753000.0,12.8,12.87,12.72,12.78,753000.0
2008-11-18 11:00:00,12.76,12.81,12.71,12.74,575000.0,12.76,12.81,12.71,12.74,575000.0
2008-11-18 11:05:00,12.77,12.85,12.72,12.82,686000.0,12.77,12.85,12.72,12.82,686000.0
2008-11-18 11:10:00,12.83,12.84,12.72,12.74,525000.0,12.83,12.84,12.72,12.74,525000.0
2008-11-18 11:15:00,12.74,12.76,12.57,12.7,1071000.0,12.74,12.76,12.57,12.7,1071000.0
2008-11-18 11:20:00,12.69,12.76,12.65,12.66,580000.0,12.69,12.76,12.65,12.66,580000.0
2008-11-18 11:25:00,12.68,12.7,12.63,12.68,400000.0,12.68,12.7,12.63,12.68,400000.0
2008-11-18 11:30:00,12.7,12.75,12.61,12.67,660000.0,12.7,12.75,12.61,12.67,660000.0
2008-11-18 11:35:00,12.66,12.73,12.54,12.54,981000.0,12.66,12.73,12.54,12.54,981000.0
2008-11-18 11:40:00,12.56,12.57,12.45,12.54,1005000.0,12.56,12.57,12.45,12.54,1005000.0
2008-11-18 11:45:00,12.52,12.58,12.51,12.52,424000.0,12.52,12.58,12.51,12.52,424000.0
2008-11-18 11:50:00,12.52,12.58,12.41,12.52,1039000.0,12.52,12.58,12.41,12.52,1039000.0
2008-11-18 11:55:00,12.53,12.57,12.38,12.48,779000.0,12.53,12.57,12.38,12.48,779000.0
2008-11-18 12:00:00,12.48,12.5,12.37,12.46,859000.0,12.48,12.5,12.37,12.46,859000.0
2008-11-18 12:05:00,12.46,12.47,12.36,12.39,897000.0,12.46,12.47,12.36,12.39,897000.0
2008-11-18 12:10:00,12.39,12.48,12.32,12.45,989000.0,12.39,12.48,12.32,12.45,989000.0
2008-11-18 12:15:00,12.46,12.55,12.39,12.41,796000.0,12.46,12.55,12.39,12.41,796000.0
2008-11-18 12:20:00,12.41,12.5,12.4,12.5,410000.0,12.41,12.5,12.4,12.5,410000.0
2008-11-18 12:25:00,12.5,12.51,12.41,12.47,514000.0,12.5,12.51,12.41,12.47,514000.0
2008-11-18 12:30:00,12.44,12.44,12.32,12.4,554000.0,12.44,12.44,12.32,12.4,554000.0
2008-11-18 12:35:00,12.42,12.53,12.38,12.51,739000.0,12.42,12.53,12.38,12.51,739000.0
2008-11-18 12:40:00,12.51,12.56,12.47,12.49,951000.0,12.51,12.56,12.47,12.49,951000.0
2008-11-18 12:45:00,12.5,12.59,12.47,12.48,615000.0,12.5,12.59,12.47,12.48,615000.0
2008-11-18 12:50:00,12.49,12.51,12.41,12.51,436000.0,12.49,12.51,12.41,12.51,436000.0
2008-11-18 12:55:00,12.51,12.57,12.49,12.5,360000.0,12.51,12.57,12.49,12.5,360000.0
2008-11-18 13:00:00,12.49,12.5,12.43,12.47,388000.0,12.49,12.5,12.43,12.47,388000.0
2008-11-18 13:05:00,12.46,12.48,12.43,12.47,193000.0,12.46,12.48,12.43,12.47,193000.0
2008-11-18 13:10:00,12.46,12.5,12.22,12.27,1259000.0,12.46,12.5,12.22,12.27,1259000.0
2008-11-18 13:15:00,12.27,12.32,12.15,12.26,1091000.0,12.27,12.32,12.15,12.26,1091000.0
2008-11-18 13:20:00,12.27,12.37,12.23,12.32,471000.0,12.27,12.37,12.23,12.32,471000.0
2008-11-18 13:25:00,12.34,12.43,12.34,12.36,422000.0,12.34,12.43,12.34,12.36,422000.0
2008-11-18 13:30:00,12.39,12.45,12.3,12.44,476000.0,12.39,12.45,12.3,12.44,476000.0
2008-11-18 13:35:00,12.44,12.45,12.34,12.39,456000.0,12.44,12.45,12.34,12.39,456000.0
2008-11-18 13:40:00,12.39,12.46,12.31,12.31,720000.0,12.39,12.46,12.31,12.31,720000.0
2008-11-18 13:45:00,12.31,12.35,12.25,12.29,668000.0,12.31,12.35,12.25,12.29,668000.0
2008-11-18 13:50:00,12.26,12.4,12.26,12.4,430000.0,12.26,12.4,12.26,12.4,430000.0
2008-11-18 13:55:00,12.4,12.49,12.36,12.48,567000.0,12.4,12.49,12.36,12.48,567000.0
2008-11-18 14:00:00,12.45,12.54,12.42,12.46,642000.0,12.45,12.54,12.42,12.46,642000.0
2008-11-18 14:05:00,12.48,12.51,12.39,12.49,600000.0,12.48,12.51,12.39,12.49,600000.0
2008-11-18 14:10:00,12.47,12.64,12.47,12.64,1147000.0,12.47,12.64,12.47,12.64,1147000.0
2008-11-18 14:15:00,12.64,12.69,12.58,12.68,680000.0,12.64,12.69,12.58,12.68,680000.0
2008-11-18 14:20:00,12.66,12.66,12.57,12.6,715000.0,12.66,12.66,12.57,12.6,715000.0
2008-11-18 14:25:00,12.62,12.67,12.53,12.59,518000.0,12.62,12.67,12.53,12.59,518000.0
2008-11-18 14:30:00,12.57,12.57,12.37,12.41,652000.0,12.57,12.57,12.37,12.41,652000.0
2008-11-18 14:35:00,12.4,12.51,12.39,12.44,397000.0,12.4,12.51,12.39,12.44,397000.0
2008-11-18 14:40:00,12.45,12.48,12.41,12.41,250000.0,12.45,12.48,12.41,12.41,250000.0
2008-11-18 14:45:00,12.41,12.43,12.35,12.37,525000.0,12.41,12.43,12.35,12.37,525000.0
2008-11-18 14:50:00,12.37,12.47,12.27,12.44,792000.0,12.37,12.47,12.27,12.44,792000.0
2008-11-18 14:55:00,12.44,12.6,12.4,12.52,923000.0,12.44,12.6,12.4,12.52,923000.0
2008-11-18 15:00:00,12.51,12.58,12.48,12.55,503000.0,12.51,12.58,12.48,12.55,503000.0
2008-11-18 15:05:00,12.53,12.82,12.53,12.74,1216000.0,12.53,12.82,12.53,12.74,1216000.0
2008-11-18 15:10:00,12.75,12.88,12.7,12.74,1545000.0,12.75,12.88,12.7,12.74,1545000.0
2008-11-18 15:15:00,12.72,12.85,12.7,12.83,1262000.0,12.72,12.85,12.7,12.83,1262000.0
2008-11-18 15:20:00,12.81,12.97,12.75,12.89,1466000.0,12.81,12.97,12.75,12.89,1466000.0
2008-11-18 15:25:00,12.89,12.96,12.77,12.91,1229000.0,12.89,12.96,12.77,12.91,1229000.0
2008-11-18 15:30:00,12.91,12.94,12.73,12.78,1145000.0,12.91,12.94,12.73,12.78,1145000.0
2008-11-18 15:35:00,12.79,12.97,12.78,12.84,1273000.0,12.79,12.97,12.78,12.84,1273000.0
2008-11-18 15:40:00,12.85,12.99,12.8,12.88,1307000.0,12.85,12.99,12.8,12.88,1307000.0
2008-11-18 15:45:00,12.88,13.07,12.87,13.0,1429000.0,12.88,13.07,12.87,13.0,1429000.0
2008-11-18 15:50:00,12.99,13.08,12.93,12.98,999000.0,12.99,13.08,12.93,12.98,999000.0
2008-11-18 15:55:00,12.98,13.08,12.88,12.88,1422000.0,12.98,13.08,12.88,12.88,1422000.0
2008-11-19 09:30:00,12.56,12.99,12.46,12.84,2245000.0,12.56,12.99,12.46,12.84,2245000.0
2008-11-19 09:35:00,12.84,12.9,12.67,12.75,2021000.0,12.84,12.9,12.67,12.75,2021000.0
2008-11-19 09:40:00,12.75,12.83,12.51,12.69,1669000.0,12.75,12.83,12.51,12.69,1669000.0
2008-11-19 09:45:00,12.71,13.32,12.66,13.25,2645000.0,12.71,13.32,12.66,13.25,2645000.0
2008-11-19 09:50:00,13.25,13.32,13.0,13.06,1488000.0,13.25,13.32,13.0,13.06,1488000.0
2008-11-19 09:55:00,13.09,13.09,12.86,12.99,1534000.0,13.09,13.09,12.86,12.99,1534000.0
2008-11-19 10:00:00,12.99,13.04,12.77,12.84,1337000.0,12.99,13.04,12.77,12.84,1337000.0
2008-11-19 10:05:00,12.84,12.88,12.73,12.86,1094000.0,12.84,12.88,12.73,12.86,1094000.0
2008-11-19 10:10:00,12.86,13.0,12.82,12.96,977000.0,12.86,13.0,12.82,12.96,977000.0
2008-11-19 10:15:00,12.94,13.02,12.76,12.78,973000.0,12.94,13.02,12.76,12.78,973000.0
2008-11-19 10:20:00,12.77,12.85,12.58,12.69,1280000.0,12.77,12.85,12.58,12.69,1280000.0
2008-11-19 10:25:00,12.69,12.74,12.57,12.63,619000.0,12.69,12.74,12.57,12.63,619000.0
2008-11-19 10:30:00,12.6,12.6,12.5,12.55,1080000.0,12.6,12.6,12.5,12.55,1080000.0
2008-11-19 10:35:00,12.55,12.57,12.36,12.36,1639000.0,12.55,12.57,12.36,12.36,1639000.0
2008-11-19 10:40:00,12.37,12.39,12.1,12.13,3506000.0,12.37,12.39,12.1,12.13,3506000.0
2008-11-19 10:45:00,12.12,12.14,11.66,11.78,4081000.0,12.12,12.14,11.66,11.78,4081000.0
2008-11-19 10:50:00,11.78,11.88,11.72,11.83,1616000.0,11.78,11.88,11.72,11.83,1616000.0
2008-11-19 10:55:00,11.82,11.88,11.65,11.84,1374000.0,11.82,11.88,11.65,11.84,1374000.0
2008-11-19 11:00:00,11.83,11.96,11.78,11.91,858000.0,11.83,11.96,11.78,11.91,858000.0
2008-11-19 11:05:00,11.91,12.02,11.9,11.99,742000.0,11.91,12.02,11.9,11.99,742000.0
2008-11-19 11:10:00,11.99,12.04,11.89,11.92,762000.0,11.99,12.04,11.89,11.92,762000.0
2008-11-19 11:15:00,11.92,11.92,11.77,11.83,1030000.0,11.92,11.92,11.77,11.83,1030000.0
2008-11-19 11:20:00,11.83,11.83,11.53,11.57,1686000.0,11.83,11.83,11.53,11.57,1686000.0
2008-11-19 11:25:00,11.56,11.59,11.41,11.44,1472000.0,11.56,11.59,11.41,11.44,1472000.0
2008-11-19 11:30:00,11.45,11.55,11.33,11.34,1146000.0,11.45,11.55,11.33,11.34,1146000.0
2008-11-19 11:35:00,11.36,11.46,11.31,11.46,819000.0,11.36,11.46,11.31,11.46,819000.0
2008-11-19 11:40:00,11.46,11.5,11.4,11.5,647000.0,11.46,11.5,11.4,11.5,647000.0
2008-11-19 11:45:00,11.47,11.54,11.41,11.48,479000.0,11.47,11.54,11.41,11.48,479000.0
2008-11-19 11:50:00,11.49,11.52,11.34,11.34,1117000.0,11.49,11.52,11.34,11.34,1117000.0
2008-11-19 11:55:00,11.34,11.37,11.16,11.26,2301000.0,11.34,11.37,11.16,11.26,2301000.0
2008-11-19 12:00:00,11.26,11.31,11.15,11.26,1492000.0,11.26,11.31,11.15,11.26,1492000.0
2008-11-19 12:05:00,11.27,11.43,11.26,11.38,1258000.0,11.27,11.43,11.26,11.38,1258000.0
2008-11-19 12:10:00,11.37,11.38,11.27,11.36,1031000.0,11.37,11.38,11.27,11.36,1031000.0
2008-11-19 12:15:00,11.36,11.41,11.25,11.28,629000.0,11.36,11.41,11.25,11.28,629000.0
2008-11-19 12:20:00,11.31,11.38,11.27,11.35,386000.0,11.31,11.38,11.27,11.35,386000.0
2008-11-19 12:25:00,11.34,11.4,11.3,11.36,348000.0,11.34,11.4,11.3,11.36,348000.0
2008-11-19 12:30:00,11.33,11.4,11.3,11.39,577000.0,11.33,11.4,11.3,11.39,577000.0
2008-11-19 12:35:00,11.4,11.52,11.37,11.52,763000.0,11.4,11.52,11.37,11.52,763000.0
2008-11-19 12:40:00,11.51,11.54,11.45,11.51,603000.0,11.51,11.54,11.45,11.51,603000.0
2008-11-19 12:45:00,11.5,11.54,11.46,11.54,463000.0,11.5,11.54,11.46,11.54,463000.0
2008-11-19 12:50:00,11.53,11.57,11.48,11.5,404000.0,11.53,11.57,11.48,11.5,404000.0
2008-11-19 12:55:00,11.5,11.58,11.49,11.54,357000.0,11.5,11.58,11.49,11.54,357000.0
2008-11-19 13:00:00,11.54,11.68,11.54,11.65,759000.0,11.54,11.68,11.54,11.65,759000.0
2008-11-19 13:05:00,11.67,11.68,11.55,11.56,486000.0,11.67,11.68,11.55,11.56,486000.0
2008-11-19 13:10:00,11.57,11.57,11.51,11.55,390000.0,11.57,11.57,11.51,11.55,390000.0
2008-11-19 13:15:00,11.55,11.55,11.39,11.5,687000.0,11.55,11.55,11.39,11.5,687000.0
2008-11-19 13:20:00,11.47,11.57,11.45,11.54,306000.0,11.47,11.57,11.45,11.54,306000.0
2008-11-19 13:25:00,11.53,11.56,11.39,11.39,417000.0,11.53,11.56,11.39,11.39,417000.0
2008-11-19 13:30:00,11.38,11.42,11.33,11.33,456000.0,11.38,11.42,11.33,11.33,456000.0
2008-11-19 13:35:00,11.34,11.44,11.31,11.4,556000.0,11.34,11.44,11.31,11.4,556000.0
2008-11-19 13:40:00,11.4,11.42,11.36,11.37,509000.0,11.4,11.42,11.36,11.37,509000.0
2008-11-19 13:45:00,11.37,11.47,11.37,11.4,232000.0,11.37,11.47,11.37,11.4,232000.0
2008-11-19 13:50:00,11.42,11.52,11.38,11.51,316000.0,11.42,11.52,11.38,11.51,316000.0
2008-11-19 13:55:00,11.51,11.56,11.48,11.51,382000.0,11.51,11.56,11.48,11.51,382000.0
2008-11-19 14:00:00,11.49,11.51,11.34,11.39,562000.0,11.49,11.51,11.34,11.39,562000.0
2008-11-19 14:05:00,11.37,11.48,11.35,11.45,739000.0,11.37,11.48,11.35,11.45,739000.0
2008-11-19 14:10:00,11.46,11.51,11.42,11.5,469000.0,11.46,11.51,11.42,11.5,469000.0
2008-11-19 14:15:00,11.48,11.49,11.35,11.36,529000.0,11.48,11.49,11.35,11.36,529000.0
2008-11-19 14:20:00,11.35,11.37,11.26,11.27,763000.0,11.35,11.37,11.26,11.27,763000.0
2008-11-19 14:25:00,11.27,11.44,11.26,11.35,741000.0,11.27,11.44,11.26,11.35,741000.0
2008-11-19 14:30:00,11.36,11.41,11.2,11.2,818000.0,11.36,11.41,11.2,11.2,818000.0
2008-11-19 14:35:00,11.21,11.26,11.12,11.22,802000.0,11.21,11.26,11.12,11.22,802000.0
2008-11-19 14:40:00,11.2,11.47,11.2,11.39,1005000.0,11.2,11.47,11.2,11.39,1005000.0
2008-11-19 14:45:00,11.39,11.49,11.33,11.4,820000.0,11.39,11.49,11.33,11.4,820000.0
2008-11-19 14:50:00,11.35,11.4,11.3,11.33,702000.0,11.35,11.4,11.3,11.33,702000.0
2008-11-19 14:55:00,11.36,11.44,11.27,11.42,996000.0,11.36,11.44,11.27,11.42,996000.0
2008-11-19 15:00:00,11.4,11.45,11.25,11.4,677000.0,11.4,11.45,11.25,11.4,677000.0
2008-11-19 15:05:00,11.4,11.53,11.38,11.51,907000.0,11.4,11.53,11.38,11.51,907000.0
2008-11-19 15:10:00,11.49,11.77,11.45,11.65,1870000.0,11.49,11.77,11.45,11.65,1870000.0
2008-11-19 15:15:00,11.69,11.7,11.47,11.51,932000.0,11.69,11.7,11.47,11.51,932000.0
2008-11-19 15:20:00,11.51,11.59,11.42,11.49,845000.0,11.51,11.59,11.42,11.49,845000.0
2008-11-19 15:25:00,11.48,11.55,11.38,11.48,888000.0,11.48,11.55,11.38,11.48,888000.0
2008-11-19 15:30:00,11.46,11.6,11.4,11.59,1119000.0,11.46,11.6,11.4,11.59,1119000.0
2008-11-19 15:35:00,11.58,11.6,11.36,11.38,826000.0,11.58,11.6,11.36,11.38,826000.0
2008-11-19 15:40:00,11.39,11.48,11.27,11.31,1294000.0,11.39,11.48,11.27,11.31,1294000.0
2008-11-19 15:45:00,11.3,11.33,11.23,11.3,1085000.0,11.3,11.33,11.23,11.3,1085000.0
2008-11-19 15:50:00,11.29,11.3,11.11,11.13,1467000.0,11.29,11.3,11.11,11.13,1467000.0
2008-11-19 15:55:00,11.12,11.19,11.1,11.17,1795000.0,11.12,11.19,11.1,11.17,1795000.0
2008-11-20 09:30:00,10.63,11.05,10.61,10.72,2365000.0,10.63,11.05,10.61,10.72,2365000.0
2008-11-20 09:35:00,10.71,11.15,10.56,10.95,2592000.0,10.71,11.15,10.56,10.95,2592000.0
2008-11-20 09:40:00,10.97,11.28,10.94,10.95,2731000.0,10.97,11.28,10.94,10.95,2731000.0
2008-11-20 09:45:00,10.95,11.34,10.9,11.26,1765000.0,10.95,11.34,10.9,11.26,1765000.0
2008-11-20 09:50:00,11.27,11.32,11.0,11.04,1431000.0,11.27,11.32,11.0,11.04,1431000.0
2008-11-20 09:55:00,11.03,11.24,11.01,11.13,1050000.0,11.03,11.24,11.01,11.13,1050000.0
2008-11-20 10:00:00,11.07,11.2,10.81,10.93,1046000.0,11.07,11.2,10.81,10.93,1046000.0
2008-11-20 10:05:00,10.93,10.97,10.73,10.76,1020000.0,10.93,10.97,10.73,10.76,1020000.0
2008-11-20 10:10:00,10.77,10.88,10.7,10.85,813000.0,10.77,10.88,10.7,10.85,813000.0
2008-11-20 10:15:00,10.88,10.9,10.73,10.8,489000.0,10.88,10.9,10.73,10.8,489000.0
2008-11-20 10:20:00,10.8,11.18,10.8,11.16,1178000.0,10.8,11.18,10.8,11.16,1178000.0
2008-11-20 10:25:00,11.17,11.2,11.02,11.2,764000.0,11.17,11.2,11.02,11.2,764000.0
2008-11-20 10:30:00,11.2,11.31,11.05,11.11,1179000.0,11.2,11.31,11.05,11.11,1179000.0
2008-11-20 10:35:00,11.12,11.15,10.9,10.95,732000.0,11.12,11.15,10.9,10.95,732000.0
2008-11-20 10:40:00,10.97,11.37,10.91,11.37,788000.0,10.97,11.37,10.91,11.37,788000.0
2008-11-20 10:45:00,11.37,11.6,11.32,11.45,1365000.0,11.37,11.6,11.32,11.45,1365000.0
2008-11-20 10:50:00,11.49,11.57,11.3,11.57,496000.0,11.49,11.57,11.3,11.57,496000.0
2008-11-20 10:55:00,11.58,11.75,11.42,11.74,905000.0,11.58,11.75,11.42,11.74,905000.0
2008-11-20 11:00:00,11.72,11.86,11.68,11.81,1735000.0,11.72,11.86,11.68,11.81,1735000.0
2008-11-20 11:05:00,11.81,11.97,11.65,11.7,1346000.0,11.81,11.97,11.65,11.7,1346000.0
2008-11-20 11:10:00,11.71,11.73,11.55,11.71,851000.0,11.71,11.73,11.55,11.71,851000.0
2008-11-20 11:15:00,11.68,11.71,11.43,11.49,644000.0,11.68,11.71,11.43,11.49,644000.0
2008-11-20 11:20:00,11.5,11.59,11.39,11.39,546000.0,11.5,11.59,11.39,11.39,546000.0
2008-11-20 11:25:00,11.4,11.58,11.37,11.49,540000.0,11.4,11.58,11.37,11.49,540000.0
2008-11-20 11:30:00,11.47,11.5,11.36,11.5,404000.0,11.47,11.5,11.36,11.5,404000.0
2008-11-20 11:35:00,11.49,11.69,11.45,11.63,652000.0,11.49,11.69,11.45,11.63,652000.0
2008-11-20 11:40:00,11.62,11.75,11.6,11.74,485000.0,11.62,11.75,11.6,11.74,485000.0
2008-11-20 11:45:00,11.74,11.75,11.5,11.61,531000.0,11.74,11.75,11.5,11.61,531000.0
2008-11-20 11:50:00,11.6,11.64,11.55,11.61,253000.0,11.6,11.64,11.55,11.61,253000.0
2008-11-20 11:55:00,11.61,11.63,11.52,11.57,303000.0,11.61,11.63,11.52,11.57,303000.0
2008-11-20 12:00:00,11.53,11.55,11.29,11.35,826000.0,11.53,11.55,11.29,11.35,826000.0
2008-11-20 12:05:00,11.35,11.57,11.33,11.46,393000.0,11.35,11.57,11.33,11.46,393000.0
2008-11-20 12:10:00,11.48,11.58,11.46,11.53,232000.0,11.48,11.58,11.46,11.53,232000.0
2008-11-20 12:15:00,11.57,11.65,11.53,11.62,244000.0,11.57,11.65,11.53,11.62,244000.0
2008-11-20 12:20:00,11.62,11.8,11.62,11.72,760000.0,11.62,11.8,11.62,11.72,760000.0
2008-11-20 12:25:00,11.75,11.87,11.68,11.8,796000.0,11.75,11.87,11.68,11.8,796000.0
2008-11-20 12:30:00,11.8,11.97,11.74,11.81,1322000.0,11.8,11.97,11.74,11.81,1322000.0
2008-11-20 12:35:00,11.81,11.87,11.73,11.79,774000.0,11.81,11.87,11.73,11.79,774000.0
2008-11-20 12:40:00,11.78,11.84,11.75,11.79,400000.0,11.78,11.84,11.75,11.79,400000.0
2008-11-20 12:45:00,11.8,11.95,11.72,11.91,639000.0,11.8,11.95,11.72,11.91,639000.0
2008-11-20 12:50:00,11.91,11.93,11.71,11.76,631000.0,11.91,11.93,11.71,11.76,631000.0
2008-11-20 12:55:00,11.75,11.83,11.71,11.8,404000.0,11.75,11.83,11.71,11.8,404000.0
2008-11-20 13:00:00,11.78,11.81,11.7,11.73,537000.0,11.78,11.81,11.7,11.73,537000.0
2008-11-20 13:05:00,11.76,11.82,11.72,11.8,386000.0,11.76,11.82,11.72,11.8,386000.0
2008-11-20 13:10:00,11.8,11.83,11.73,11.81,308000.0,11.8,11.83,11.73,11.81,308000.0
2008-11-20 13:15:00,11.81,11.95,11.75,11.76,747000.0,11.81,11.95,11.75,11.76,747000.0
2008-11-20 13:20:00,11.76,11.9,11.57,11.8,936000.0,11.76,11.9,11.57,11.8,936000.0
2008-11-20 13:25:00,11.8,11.89,11.76,11.76,322000.0,11.8,11.89,11.76,11.76,322000.0
2008-11-20 13:30:00,11.76,11.91,11.76,11.88,321000.0,11.76,11.91,11.76,11.88,321000.0
2008-11-20 13:35:00,11.89,11.89,11.73,11.83,500000.0,11.89,11.89,11.73,11.83,500000.0
2008-11-20 13:40:00,11.81,11.9,11.75,11.86,342000.0,11.81,11.9,11.75,11.86,342000.0
2008-11-20 13:45:00,11.85,11.97,11.85,11.89,655000.0,11.85,11.97,11.85,11.89,655000.0
2008-11-20 13:50:00,11.86,11.95,11.85,11.87,244000.0,11.86,11.95,11.85,11.87,244000.0
2008-11-20 13:55:00,11.9,12.05,11.83,12.02,631000.0,11.9,12.05,11.83,12.02,631000.0
2008-11-20 14:00:00,12.05,12.09,11.86,11.9,616000.0,12.05,12.09,11.86,11.9,616000.0
2008-11-20 14:05:00,11.9,12.0,11.86,11.93,463000.0,11.9,12.0,11.86,11.93,463000.0
2008-11-20 14:10:00,11.91,12.03,11.87,11.97,385000.0,11.91,12.03,11.87,11.97,385000.0
2008-11-20 14:15:00,12.0,12.04,11.7,11.73,695000.0,12.0,12.04,11.7,11.73,695000.0
2008-11-20 14:20:00,11.73,11.9,11.72,11.8,313000.0,11.73,11.9,11.72,11.8,313000.0
2008-11-20 14:25:00,11.83,11.83,11.65,11.65,298000.0,11.83,11.83,11.65,11.65,298000.0
2008-11-20 14:30:00,11.68,11.76,11.62,11.67,311000.0,11.68,11.76,11.62,11.67,311000.0
2008-11-20 14:35:00,11.68,11.82,11.64,11.78,418000.0,11.68,11.82,11.64,11.78,418000.0
2008-11-20 14:40:00,11.76,11.81,11.7,11.78,215000.0,11.76,11.81,11.7,11.78,215000.0
2008-11-20 14:45:00,11.76,11.79,11.56,11.6,611000.0,11.76,11.79,11.56,11.6,611000.0
2008-11-20 14:50:00,11.58,11.59,11.42,11.42,699000.0,11.58,11.59,11.42,11.42,699000.0
2008-11-20 14:55:00,11.45,11.53,11.35,11.51,812000.0,11.45,11.53,11.35,11.51,812000.0
2008-11-20 15:00:00,11.5,11.6,11.41,11.42,696000.0,11.5,11.6,11.41,11.42,696000.0
2008-11-20 15:05:00,11.41,11.56,11.4,11.48,440000.0,11.41,11.56,11.4,11.48,440000.0
2008-11-20 15:10:00,11.51,11.57,11.45,11.48,350000.0,11.51,11.57,11.45,11.48,350000.0
2008-11-20 15:15:00,11.52,11.54,11.25,11.26,684000.0,11.52,11.54,11.25,11.26,684000.0
2008-11-20 15:20:00,11.28,11.47,11.27,11.33,638000.0,11.28,11.47,11.27,11.33,638000.0
2008-11-20 15:25:00,11.33,11.41,11.3,11.41,427000.0,11.33,11.41,11.3,11.41,427000.0
2008-11-20 15:30:00,11.38,11.43,11.27,11.27,523000.0,11.38,11.43,11.27,11.27,523000.0
2008-11-20 15:35:00,11.27,11.31,10.98,11.03,1243000.0,11.27,11.31,10.98,11.03,1243000.0
2008-11-20 15:40:00,11.02,11.05,10.86,10.97,1016000.0,11.02,11.05,10.86,10.97,1016000.0
2008-11-20 15:45:00,10.97,11.18,10.95,11.05,861000.0,10.97,11.18,10.95,11.05,861000.0
2008-11-20 15:50:00,11.04,11.09,10.91,10.96,1052000.0,11.04,11.09,10.91,10.96,1052000.0
2008-11-20 15:55:00,10.95,11.08,10.93,11.06,1462000.0,10.95,11.08,10.93,11.06,1462000.0
2008-11-21 09:30:00,11.59,11.65,11.35,11.64,1492000.0,11.59,11.65,11.35,11.64,1492000.0
2008-11-21 09:35:00,11.62,11.8,11.3,11.3,1244000.0,11.62,11.8,11.3,11.3,1244000.0
2008-11-21 09:40:00,11.28,11.62,11.27,11.48,795000.0,11.28,11.62,11.27,11.48,795000.0
2008-11-21 09:45:00,11.51,11.8,11.48,11.64,893000.0,11.51,11.8,11.48,11.64,893000.0
2008-11-21 09:50:00,11.68,11.7,11.4,11.4,476000.0,11.68,11.7,11.4,11.4,476000.0
2008-11-21 09:55:00,11.4,11.53,11.35,11.53,646000.0,11.4,11.53,11.35,11.53,646000.0
2008-11-21 10:00:00,11.51,11.56,11.3,11.4,756000.0,11.51,11.56,11.3,11.4,756000.0
2008-11-21 10:05:00,11.36,11.6,11.34,11.56,601000.0,11.36,11.6,11.34,11.56,601000.0
2008-11-21 10:10:00,11.56,11.58,11.41,11.41,567000.0,11.56,11.58,11.41,11.41,567000.0
2008-11-21 10:15:00,11.41,11.53,11.35,11.38,597000.0,11.41,11.53,11.35,11.38,597000.0
2008-11-21 10:20:00,11.38,11.49,11.33,11.4,419000.0,11.38,11.49,11.33,11.4,419000.0
2008-11-21 10:25:00,11.39,11.4,11.12,11.13,1025000.0,11.39,11.4,11.12,11.13,1025000.0
2008-11-21 10:30:00,11.13,11.25,11.13,11.2,412000.0,11.13,11.25,11.13,11.2,412000.0
2008-11-21 10:35:00,11.18,11.33,11.17,11.29,559000.0,11.18,11.33,11.17,11.29,559000.0
2008-11-21 10:40:00,11.26,11.3,11.15,11.15,446000.0,11.26,11.3,11.15,11.15,446000.0
2008-11-21 10:45:00,11.15,11.25,11.15,11.18,375000.0,11.15,11.25,11.15,11.18,375000.0
2008-11-21 10:50:00,11.17,11.2,11.06,11.11,809000.0,11.17,11.2,11.06,11.11,809000.0
2008-11-21 10:55:00,11.08,11.18,10.99,11.04,904000.0,11.08,11.18,10.99,11.04,904000.0
2008-11-21 11:00:00,11.02,11.07,10.89,10.92,716000.0,11.02,11.07,10.89,10.92,716000.0
2008-11-21 11:05:00,10.92,11.03,10.9,10.97,858000.0,10.92,11.03,10.9,10.97,858000.0
2008-11-21 11:10:00,10.97,11.05,10.94,10.96,1095000.0,10.97,11.05,10.94,10.96,1095000.0
2008-11-21 11:15:00,10.97,11.17,10.94,11.11,668000.0,10.97,11.17,10.94,11.11,668000.0
2008-11-21 11:20:00,11.14,11.39,11.1,11.37,790000.0,11.14,11.39,11.1,11.37,790000.0
2008-11-21 11:25:00,11.34,11.37,11.26,11.29,435000.0,11.34,11.37,11.26,11.29,435000.0
2008-11-21 11:30:00,11.26,11.36,11.26,11.33,308000.0,11.26,11.36,11.26,11.33,308000.0
2008-11-21 11:35:00,11.33,11.35,11.24,11.29,387000.0,11.33,11.35,11.24,11.29,387000.0
2008-11-21 11:40:00,11.28,11.4,11.26,11.3,312000.0,11.28,11.4,11.26,11.3,312000.0
2008-11-21 11:45:00,11.31,11.33,11.15,11.22,408000.0,11.31,11.33,11.15,11.22,408000.0
2008-11-21 11:50:00,11.25,11.31,11.21,11.24,461000.0,11.25,11.31,11.21,11.24,461000.0
2008-11-21 11:55:00,11.27,11.32,11.15,11.19,541000.0,11.27,11.32,11.15,11.19,541000.0
2008-11-21 12:00:00,11.19,11.21,11.05,11.13,335000.0,11.19,11.21,11.05,11.13,335000.0
2008-11-21 12:05:00,11.13,11.23,11.13,11.15,217000.0,11.13,11.23,11.13,11.15,217000.0
2008-11-21 12:10:00,11.15,11.18,11.06,11.1,325000.0,11.15,11.18,11.06,11.1,325000.0
2008-11-21 12:15:00,11.12,11.18,11.05,11.05,157000.0,11.12,11.18,11.05,11.05,157000.0
2008-11-21 12:20:00,11.05,11.17,11.01,11.05,187000.0,11.05,11.17,11.01,11.05,187000.0
2008-11-21 12:25:00,11.05,11.12,11.02,11.09,185000.0,11.05,11.12,11.02,11.09,185000.0
2008-11-21 12:30:00,11.06,11.23,11.06,11.16,285000.0,11.06,11.23,11.06,11.16,285000.0
2008-11-21 12:35:00,11.15,11.19,11.08,11.19,429000.0,11.15,11.19,11.08,11.19,429000.0
2008-11-21 12:40:00,11.14,11.24,11.14,11.17,458000.0,11.14,11.24,11.14,11.17,458000.0
2008-11-21 12:45:00,11.17,11.25,11.15,11.18,290000.0,11.17,11.25,11.15,11.18,290000.0
2008-11-21 12:50:00,11.15,11.2,11.15,11.16,119000.0,11.15,11.2,11.15,11.16,119000.0
2008-11-21 12:55:00,11.15,11.19,11.11,11.13,148000.0,11.15,11.19,11.11,11.13,148000.0
2008-11-21 13:00:00,11.13,11.17,11.08,11.12,251000.0,11.13,11.17,11.08,11.12,251000.0
2008-11-21 13:05:00,11.1,11.12,11.07,11.11,159000.0,11.1,11.12,11.07,11.11,159000.0
2008-11-21 13:10:00,11.09,11.19,11.09,11.13,261000.0,11.09,11.19,11.09,11.13,261000.0
2008-11-21 13:15:00,11.13,11.18,11.07,11.13,358000.0,11.13,11.18,11.07,11.13,358000.0
2008-11-21 13:20:00,11.11,11.12,11.05,11.06,449000.0,11.11,11.12,11.05,11.06,449000.0
2008-11-21 13:25:00,11.09,11.11,11.01,11.04,292000.0,11.09,11.11,11.01,11.04,292000.0
2008-11-21 13:30:00,11.02,11.08,10.9,10.91,504000.0,11.02,11.08,10.9,10.91,504000.0
2008-11-21 13:35:00,10.9,10.95,10.87,10.91,606000.0,10.9,10.95,10.87,10.91,606000.0
2008-11-21 13:40:00,10.92,11.01,10.88,10.9,457000.0,10.92,11.01,10.88,10.9,457000.0
2008-11-21 13:45:00,10.9,10.98,10.83,10.84,401000.0,10.9,10.98,10.83,10.84,401000.0
2008-11-21 13:50:00,10.83,10.88,10.78,10.84,490000.0,10.83,10.88,10.78,10.84,490000.0
2008-11-21 13:55:00,10.84,10.84,10.64,10.66,609000.0,10.84,10.84,10.64,10.66,609000.0
2008-11-21 14:00:00,10.64,10.85,10.62,10.85,634000.0,10.64,10.85,10.62,10.85,634000.0
2008-11-21 14:05:00,10.88,10.9,10.8,10.8,328000.0,10.88,10.9,10.8,10.8,328000.0
2008-11-21 14:10:00,10.81,10.89,10.73,10.78,351000.0,10.81,10.89,10.73,10.78,351000.0
2008-11-21 14:15:00,10.75,10.81,10.72,10.81,272000.0,10.75,10.81,10.72,10.81,272000.0
2008-11-21 14:20:00,10.78,10.96,10.77,10.89,588000.0,10.78,10.96,10.77,10.89,588000.0
2008-11-21 14:25:00,10.89,10.97,10.85,10.87,340000.0,10.89,10.97,10.85,10.87,340000.0
2008-11-21 14:30:00,10.9,10.93,10.8,10.83,302000.0,10.9,10.93,10.8,10.83,302000.0
2008-11-21 14:35:00,10.83,10.87,10.74,10.82,394000.0,10.83,10.87,10.74,10.82,394000.0
2008-11-21 14:40:00,10.83,10.85,10.65,10.71,481000.0,10.83,10.85,10.65,10.71,481000.0
2008-11-21 14:45:00,10.73,10.86,10.71,10.8,522000.0,10.73,10.86,10.71,10.8,522000.0
2008-11-21 14:50:00,10.81,10.85,10.73,10.8,421000.0,10.81,10.85,10.73,10.8,421000.0
2008-11-21 14:55:00,10.79,10.84,10.73,10.73,327000.0,10.79,10.84,10.73,10.73,327000.0
2008-11-21 15:00:00,10.77,10.96,10.73,10.93,584000.0,10.77,10.96,10.73,10.93,584000.0
2008-11-21 15:05:00,10.91,11.09,10.87,11.03,615000.0,10.91,11.09,10.87,11.03,615000.0
2008-11-21 15:10:00,11.0,11.35,10.98,11.32,872000.0,11.0,11.35,10.98,11.32,872000.0
2008-11-21 15:15:00,11.32,11.35,11.15,11.27,1000000.0,11.32,11.35,11.15,11.27,1000000.0
2008-11-21 15:20:00,11.25,11.27,11.02,11.18,547000.0,11.25,11.27,11.02,11.18,547000.0
2008-11-21 15:25:00,11.16,11.24,11.03,11.19,682000.0,11.16,11.24,11.03,11.19,682000.0
2008-11-21 15:30:00,11.19,11.3,11.11,11.26,469000.0,11.19,11.3,11.11,11.26,469000.0
2008-11-21 15:35:00,11.23,11.52,11.23,11.46,1232000.0,11.23,11.52,11.23,11.46,1232000.0
2008-11-21 15:40:00,11.46,11.47,11.21,11.24,703000.0,11.46,11.47,11.21,11.24,703000.0
2008-11-21 15:45:00,11.22,11.3,11.15,11.3,523000.0,11.22,11.3,11.15,11.3,523000.0
2008-11-21 15:50:00,11.3,11.31,11.2,11.29,765000.0,11.3,11.31,11.2,11.29,765000.0
2008-11-21 15:55:00,11.27,11.4,11.25,11.29,1229000.0,11.27,11.4,11.25,11.29,1229000.0
2008-11-24 09:30:00,11.47,11.78,11.33,11.59,1609000.0,11.47,11.78,11.33,11.59,1609000.0
2008-11-24 09:35:00,11.6,11.61,11.29,11.29,1262000.0,11.6,11.61,11.29,11.29,1262000.0
2008-11-24 09:40:00,11.27,11.5,11.16,11.3,989000.0,11.27,11.5,11.16,11.3,989000.0
2008-11-24 09:45:00,11.28,11.31,11.16,11.23,897000.0,11.28,11.31,11.16,11.23,897000.0
2008-11-24 09:50:00,11.21,11.23,11.01,11.1,1131000.0,11.21,11.23,11.01,11.1,1131000.0
2008-11-24 09:55:00,11.08,11.25,10.92,11.2,611000.0,11.08,11.25,10.92,11.2,611000.0
2008-11-24 10:00:00,11.2,11.3,11.16,11.17,584000.0,11.2,11.3,11.16,11.17,584000.0
2008-11-24 10:05:00,11.17,11.29,11.06,11.29,532000.0,11.17,11.29,11.06,11.29,532000.0
2008-11-24 10:10:00,11.29,11.43,11.26,11.36,761000.0,11.29,11.43,11.26,11.36,761000.0
2008-11-24 10:15:00,11.38,11.39,11.27,11.32,304000.0,11.38,11.39,11.27,11.32,304000.0
2008-11-24 10:20:00,11.33,11.5,11.33,11.44,714000.0,11.33,11.5,11.33,11.44,714000.0
2008-11-24 10:25:00,11.46,11.5,11.4,11.46,467000.0,11.46,11.5,11.4,11.46,467000.0
2008-11-24 10:30:00,11.46,11.55,11.33,11.37,576000.0,11.46,11.55,11.33,11.37,576000.0
2008-11-24 10:35:00,11.33,11.43,11.3,11.41,574000.0,11.33,11.43,11.3,11.41,574000.0
2008-11-24 10:40:00,11.41,11.55,11.4,11.54,541000.0,11.41,11.55,11.4,11.54,541000.0
2008-11-24 10:45:00,11.55,11.55,11.34,11.37,372000.0,11.55,11.55,11.34,11.37,372000.0
2008-11-24 10:50:00,11.35,11.4,11.35,11.36,269000.0,11.35,11.4,11.35,11.36,269000.0
2008-11-24 10:55:00,11.36,11.53,11.36,11.51,560000.0,11.36,11.53,11.36,11.51,560000.0
2008-11-24 11:00:00,11.53,11.59,11.5,11.55,519000.0,11.53,11.59,11.5,11.55,519000.0
2008-11-24 11:05:00,11.53,11.55,11.46,11.52,354000.0,11.53,11.55,11.46,11.52,354000.0
2008-11-24 11:10:00,11.51,11.67,11.49,11.62,707000.0,11.51,11.67,11.49,11.62,707000.0
2008-11-24 11:15:00,11.62,11.73,11.61,11.62,737000.0,11.62,11.73,11.61,11.62,737000.0
2008-11-24 11:20:00,11.63,11.7,11.55,11.7,387000.0,11.63,11.7,11.55,11.7,387000.0
2008-11-24 11:25:00,11.71,11.71,11.57,11.64,473000.0,11.71,11.71,11.57,11.64,473000.0
2008-11-24 11:30:00,11.66,11.69,11.59,11.64,286000.0,11.66,11.69,11.59,11.64,286000.0
2008-11-24 11:35:00,11.64,11.66,11.59,11.63,202000.0,11.64,11.66,11.59,11.63,202000.0
2008-11-24 11:40:00,11.62,11.63,11.54,11.59,458000.0,11.62,11.63,11.54,11.59,458000.0
2008-11-24 11:45:00,11.59,11.72,11.56,11.69,508000.0,11.59,11.72,11.56,11.69,508000.0
2008-11-24 11:50:00,11.7,11.75,11.66,11.72,413000.0,11.7,11.75,11.66,11.72,413000.0
2008-11-24 11:55:00,11.74,11.8,11.73,11.79,610000.0,11.74,11.8,11.73,11.79,610000.0
2008-11-24 12:00:00,11.79,11.85,11.7,11.74,699000.0,11.79,11.85,11.7,11.74,699000.0
2008-11-24 12:05:00,11.73,11.78,11.71,11.72,125000.0,11.73,11.78,11.71,11.72,125000.0
2008-11-24 12:10:00,11.72,11.74,11.67,11.67,337000.0,11.72,11.74,11.67,11.67,337000.0
2008-11-24 12:15:00,11.69,11.79,11.56,11.64,462000.0,11.69,11.79,11.56,11.64,462000.0
2008-11-24 12:20:00,11.62,11.64,11.47,11.48,263000.0,11.62,11.64,11.47,11.48,263000.0
2008-11-24 12:25:00,11.48,11.53,11.45,11.45,249000.0,11.48,11.53,11.45,11.45,249000.0
2008-11-24 12:30:00,11.45,11.57,11.43,11.56,367000.0,11.45,11.57,11.43,11.56,367000.0
2008-11-24 12:35:00,11.56,11.6,11.43,11.47,346000.0,11.56,11.6,11.43,11.47,346000.0
2008-11-24 12:40:00,11.46,11.53,11.44,11.5,141000.0,11.46,11.53,11.44,11.5,141000.0
2008-11-24 12:45:00,11.49,11.54,11.44,11.48,319000.0,11.49,11.54,11.44,11.48,319000.0
2008-11-24 12:50:00,11.47,11.55,11.47,11.52,136000.0,11.47,11.55,11.47,11.52,136000.0
2008-11-24 12:55:00,11.54,11.58,11.52,11.52,175000.0,11.54,11.58,11.52,11.52,175000.0
2008-11-24 13:00:00,11.55,11.56,11.49,11.56,95000.0,11.55,11.56,11.49,11.56,95000.0
2008-11-24 13:05:00,11.56,11.6,11.54,11.56,109000.0,11.56,11.6,11.54,11.56,109000.0
2008-11-24 13:10:00,11.56,11.58,11.38,11.4,585000.0,11.56,11.58,11.38,11.4,585000.0
2008-11-24 13:15:00,11.38,11.43,11.33,11.4,208000.0,11.38,11.43,11.33,11.4,208000.0
2008-11-24 13:20:00,11.42,11.48,11.4,11.45,183000.0,11.42,11.48,11.4,11.45,183000.0
2008-11-24 13:25:00,11.47,11.54,11.42,11.52,150000.0,11.47,11.54,11.42,11.52,150000.0
2008-11-24 13:30:00,11.51,11.52,11.43,11.46,262000.0,11.51,11.52,11.43,11.46,262000.0
2008-11-24 13:35:00,11.47,11.51,11.41,11.48,217000.0,11.47,11.51,11.41,11.48,217000.0
2008-11-24 13:40:00,11.45,11.5,11.44,11.47,64000.0,11.45,11.5,11.44,11.47,64000.0
2008-11-24 13:45:00,11.47,11.53,11.44,11.5,494000.0,11.47,11.53,11.44,11.5,494000.0
2008-11-24 13:50:00,11.5,11.53,11.46,11.51,187000.0,11.5,11.53,11.46,11.51,187000.0
2008-11-24 13:55:00,11.51,11.68,11.49,11.68,329000.0,11.51,11.68,11.49,11.68,329000.0
2008-11-24 14:00:00,11.66,11.68,11.57,11.59,244000.0,11.66,11.68,11.57,11.59,244000.0
2008-11-24 14:05:00,11.57,11.59,11.52,11.56,159000.0,11.57,11.59,11.52,11.56,159000.0
2008-11-24 14:10:00,11.56,11.58,11.48,11.51,280000.0,11.56,11.58,11.48,11.51,280000.0
2008-11-24 14:15:00,11.5,11.55,11.48,11.53,401000.0,11.5,11.55,11.48,11.53,401000.0
2008-11-24 14:20:00,11.53,11.62,11.52,11.6,418000.0,11.53,11.62,11.52,11.6,418000.0
2008-11-24 14:25:00,11.6,11.65,11.51,11.63,301000.0,11.6,11.65,11.51,11.63,301000.0
2008-11-24 14:30:00,11.63,11.66,11.55,11.56,201000.0,11.63,11.66,11.55,11.56,201000.0
2008-11-24 14:35:00,11.56,11.64,11.55,11.63,489000.0,11.56,11.64,11.55,11.63,489000.0
2008-11-24 14:40:00,11.63,11.65,11.53,11.54,331000.0,11.63,11.65,11.53,11.54,331000.0
2008-11-24 14:45:00,11.55,11.61,11.54,11.54,114000.0,11.55,11.61,11.54,11.54,114000.0
2008-11-24 14:50:00,11.54,11.59,11.52,11.55,238000.0,11.54,11.59,11.52,11.55,238000.0
2008-11-24 14:55:00,11.56,11.68,11.55,11.66,253000.0,11.56,11.68,11.55,11.66,253000.0
2008-11-24 15:00:00,11.66,11.77,11.6,11.75,502000.0,11.66,11.77,11.6,11.75,502000.0
2008-11-24 15:05:00,11.77,11.8,11.69,11.8,367000.0,11.77,11.8,11.69,11.8,367000.0
2008-11-24 15:10:00,11.8,11.83,11.7,11.75,371000.0,11.8,11.83,11.7,11.75,371000.0
2008-11-24 15:15:00,11.76,11.79,11.7,11.72,250000.0,11.76,11.79,11.7,11.72,250000.0
2008-11-24 15:20:00,11.72,11.77,11.66,11.7,305000.0,11.72,11.77,11.66,11.7,305000.0
2008-11-24 15:25:00,11.69,11.82,11.67,11.76,339000.0,11.69,11.82,11.67,11.76,339000.0
2008-11-24 15:30:00,11.78,11.79,11.65,11.67,438000.0,11.78,11.79,11.65,11.67,438000.0
2008-11-24 15:35:00,11.68,11.75,11.62,11.72,391000.0,11.68,11.75,11.62,11.72,391000.0
2008-11-24 15:40:00,11.71,11.78,11.7,11.73,297000.0,11.71,11.78,11.7,11.73,297000.0
2008-11-24 15:45:00,11.72,11.73,11.52,11.52,669000.0,11.72,11.73,11.52,11.52,669000.0
2008-11-24 15:50:00,11.52,11.58,11.42,11.53,662000.0,11.52,11.58,11.42,11.53,662000.0
2008-11-24 15:55:00,11.53,11.58,11.45,11.5,528000.0,11.53,11.58,11.45,11.5,528000.0
2008-11-25 09:30:00,11.9,12.1,11.7,11.99,1662000.0,11.9,12.1,11.7,11.99,1662000.0
2008-11-25 09:35:00,11.99,12.07,11.74,11.86,1011000.0,11.99,12.07,11.74,11.86,1011000.0
2008-11-25 09:40:00,11.83,12.07,11.83,11.98,837000.0,11.83,12.07,11.83,11.98,837000.0
2008-11-25 09:45:00,11.96,12.4,11.94,12.37,1491000.0,11.96,12.4,11.94,12.37,1491000.0
2008-11-25 09:50:00,12.39,12.5,12.23,12.32,1297000.0,12.39,12.5,12.23,12.32,1297000.0
2008-11-25 09:55:00,12.32,12.37,12.2,12.3,671000.0,12.32,12.37,12.2,12.3,671000.0
2008-11-25 10:00:00,12.3,12.4,12.3,12.36,632000.0,12.3,12.4,12.3,12.36,632000.0
2008-11-25 10:05:00,12.36,12.49,12.32,12.39,582000.0,12.36,12.49,12.32,12.39,582000.0
2008-11-25 10:10:00,12.39,12.4,12.13,12.21,931000.0,12.39,12.4,12.13,12.21,931000.0
2008-11-25 10:15:00,12.2,12.29,12.08,12.12,570000.0,12.2,12.29,12.08,12.12,570000.0
2008-11-25 10:20:00,12.11,12.14,11.93,11.93,588000.0,12.11,12.14,11.93,11.93,588000.0
2008-11-25 10:25:00,11.94,12.13,11.94,12.1,300000.0,11.94,12.13,11.94,12.1,300000.0
2008-11-25 10:30:00,12.09,12.11,12.01,12.11,361000.0,12.09,12.11,12.01,12.11,361000.0
2008-11-25 10:35:00,12.09,12.14,12.03,12.03,208000.0,12.09,12.14,12.03,12.03,208000.0
2008-11-25 10:40:00,12.03,12.1,11.97,12.06,523000.0,12.03,12.1,11.97,12.06,523000.0
2008-11-25 10:45:00,12.06,12.07,11.85,11.87,426000.0,12.06,12.07,11.85,11.87,426000.0
2008-11-25 10:50:00,11.87,11.98,11.85,11.95,277000.0,11.87,11.98,11.85,11.95,277000.0
2008-11-25 10:55:00,11.95,12.0,11.92,11.94,197000.0,11.95,12.0,11.92,11.94,197000.0
2008-11-25 11:00:00,11.93,12.0,11.91,11.92,249000.0,11.93,12.0,11.91,11.92,249000.0
2008-11-25 11:05:00,11.94,11.94,11.83,11.91,422000.0,11.94,11.94,11.83,11.91,422000.0
2008-11-25 11:10:00,11.91,11.94,11.85,11.92,283000.0,11.91,11.94,11.85,11.92,283000.0
2008-11-25 11:15:00,11.9,11.93,11.85,11.92,282000.0,11.9,11.93,11.85,11.92,282000.0
2008-11-25 11:20:00,11.93,11.99,11.89,11.97,344000.0,11.93,11.99,11.89,11.97,344000.0
2008-11-25 11:25:00,11.96,12.18,11.96,12.17,525000.0,11.96,12.18,11.96,12.17,525000.0
2008-11-25 11:30:00,12.18,12.21,12.12,12.14,294000.0,12.18,12.21,12.12,12.14,294000.0
2008-11-25 11:35:00,12.15,12.24,12.12,12.18,377000.0,12.15,12.24,12.12,12.18,377000.0
2008-11-25 11:40:00,12.16,12.27,12.14,12.26,538000.0,12.16,12.27,12.14,12.26,538000.0
2008-11-25 11:45:00,12.25,12.34,12.21,12.3,516000.0,12.25,12.34,12.21,12.3,516000.0
2008-11-25 11:50:00,12.3,12.37,12.24,12.29,507000.0,12.3,12.37,12.24,12.29,507000.0
2008-11-25 11:55:00,12.3,12.37,12.26,12.27,422000.0,12.3,12.37,12.26,12.27,422000.0
2008-11-25 12:00:00,12.27,12.32,12.22,12.23,261000.0,12.27,12.32,12.22,12.23,261000.0
2008-11-25 12:05:00,12.23,12.3,12.22,12.29,302000.0,12.23,12.3,12.22,12.29,302000.0
2008-11-25 12:10:00,12.3,12.31,12.2,12.24,651000.0,12.3,12.31,12.2,12.24,651000.0
2008-11-25 12:15:00,12.23,12.25,12.19,12.22,490000.0,12.23,12.25,12.19,12.22,490000.0
2008-11-25 12:20:00,12.22,12.24,12.08,12.08,393000.0,12.22,12.24,12.08,12.08,393000.0
2008-11-25 12:25:00,12.08,12.14,12.05,12.14,218000.0,12.08,12.14,12.05,12.14,218000.0
2008-11-25 12:30:00,12.13,12.16,12.03,12.06,159000.0,12.13,12.16,12.03,12.06,159000.0
2008-11-25 12:35:00,12.06,12.14,12.04,12.1,114000.0,12.06,12.14,12.04,12.1,114000.0
2008-11-25 12:40:00,12.1,12.15,12.08,12.09,62000.0,12.1,12.15,12.08,12.09,62000.0
2008-11-25 12:45:00,12.09,12.11,11.95,11.96,395000.0,12.09,12.11,11.95,11.96,395000.0
2008-11-25 12:50:00,11.94,11.98,11.9,11.95,226000.0,11.94,11.98,11.9,11.95,226000.0
2008-11-25 12:55:00,11.94,12.02,11.9,11.95,246000.0,11.94,12.02,11.9,11.95,246000.0
2008-11-25 13:00:00,11.96,11.99,11.88,11.9,206000.0,11.96,11.99,11.88,11.9,206000.0
2008-11-25 13:05:00,11.9,12.04,11.9,11.99,175000.0,11.9,12.04,11.9,11.99,175000.0
2008-11-25 13:10:00,11.98,12.0,11.91,11.91,119000.0,11.98,12.0,11.91,11.91,119000.0
2008-11-25 13:15:00,11.91,11.92,11.86,11.9,135000.0,11.91,11.92,11.86,11.9,135000.0
2008-11-25 13:20:00,11.91,11.93,11.87,11.88,524000.0,11.91,11.93,11.87,11.88,524000.0
2008-11-25 13:25:00,11.89,12.01,11.87,11.99,294000.0,11.89,12.01,11.87,11.99,294000.0
2008-11-25 13:30:00,11.99,12.3,11.99,12.1,474000.0,11.99,12.3,11.99,12.1,474000.0
2008-11-25 13:35:00,12.09,12.12,12.07,12.1,147000.0,12.09,12.12,12.07,12.1,147000.0
2008-11-25 13:40:00,12.1,12.1,12.0,12.0,174000.0,12.1,12.1,12.0,12.0,174000.0
2008-11-25 13:45:00,12.0,12.08,12.0,12.07,193000.0,12.0,12.08,12.0,12.07,193000.0
2008-11-25 13:50:00,12.06,12.07,12.0,12.06,109000.0,12.06,12.07,12.0,12.06,109000.0
2008-11-25 13:55:00,12.06,12.07,12.0,12.0,150000.0,12.06,12.07,12.0,12.0,150000.0
2008-11-25 14:00:00,11.98,12.03,11.96,12.03,132000.0,11.98,12.03,11.96,12.03,132000.0
2008-11-25 14:05:00,11.99,12.03,11.97,11.98,367000.0,11.99,12.03,11.97,11.98,367000.0
2008-11-25 14:10:00,11.98,12.01,11.96,11.97,470000.0,11.98,12.01,11.96,11.97,470000.0
2008-11-25 14:15:00,11.96,12.01,11.9,12.01,256000.0,11.96,12.01,11.9,12.01,256000.0
2008-11-25 14:20:00,12.01,12.09,12.0,12.07,136000.0,12.01,12.09,12.0,12.07,136000.0
2008-11-25 14:25:00,12.08,12.1,12.01,12.01,269000.0,12.08,12.1,12.01,12.01,269000.0
2008-11-25 14:30:00,12.02,12.17,11.99,12.16,313000.0,12.02,12.17,11.99,12.16,313000.0
2008-11-25 14:35:00,12.16,12.22,12.08,12.18,387000.0,12.16,12.22,12.08,12.18,387000.0
2008-11-25 14:40:00,12.19,12.35,12.15,12.31,533000.0,12.19,12.35,12.15,12.31,533000.0
2008-11-25 14:45:00,12.28,12.38,12.22,12.3,573000.0,12.28,12.38,12.22,12.3,573000.0
2008-11-25 14:50:00,12.31,12.35,12.2,12.33,322000.0,12.31,12.35,12.2,12.33,322000.0
2008-11-25 14:55:00,12.33,12.4,12.31,12.36,702000.0,12.33,12.4,12.31,12.36,702000.0
2008-11-25 15:00:00,12.38,12.58,12.36,12.52,1596000.0,12.38,12.58,12.36,12.52,1596000.0
2008-11-25 15:05:00,12.49,12.58,12.48,12.53,787000.0,12.49,12.58,12.48,12.53,787000.0
2008-11-25 15:10:00,12.54,12.7,12.54,12.67,1351000.0,12.54,12.7,12.54,12.67,1351000.0
2008-11-25 15:15:00,12.7,12.8,12.65,12.69,968000.0,12.7,12.8,12.65,12.69,968000.0
2008-11-25 15:20:00,12.7,12.75,12.56,12.69,1178000.0,12.7,12.75,12.56,12.69,1178000.0
2008-11-25 15:25:00,12.68,12.79,12.56,12.76,732000.0,12.68,12.79,12.56,12.76,732000.0
2008-11-25 15:30:00,12.74,12.76,12.6,12.65,387000.0,12.74,12.76,12.6,12.65,387000.0
2008-11-25 15:35:00,12.66,12.83,12.63,12.66,727000.0,12.66,12.83,12.63,12.66,727000.0
2008-11-25 15:40:00,12.66,12.77,12.6,12.65,594000.0,12.66,12.77,12.6,12.65,594000.0
2008-11-25 15:45:00,12.65,12.67,12.52,12.65,728000.0,12.65,12.67,12.52,12.65,728000.0
2008-11-25 15:50:00,12.63,12.7,12.48,12.56,552000.0,12.63,12.7,12.48,12.56,552000.0
2008-11-25 15:55:00,12.54,12.59,12.36,12.4,1166000.0,12.54,12.59,12.36,12.4,1166000.0
2008-11-26 09:30:00,12.13,12.3,12.1,12.2,827000.0,12.13,12.3,12.1,12.2,827000.0
2008-11-26 09:35:00,12.22,12.57,12.21,12.46,909000.0,12.22,12.57,12.21,12.46,909000.0
2008-11-26 09:40:00,12.49,12.54,12.34,12.34,606000.0,12.49,12.54,12.34,12.34,606000.0
2008-11-26 09:45:00,12.37,12.55,12.35,12.53,655000.0,12.37,12.55,12.35,12.53,655000.0
2008-11-26 09:50:00,12.52,12.63,12.46,12.57,595000.0,12.52,12.63,12.46,12.57,595000.0
2008-11-26 09:55:00,12.57,12.65,12.51,12.53,440000.0,12.57,12.65,12.51,12.53,440000.0
2008-11-26 10:00:00,12.54,12.73,12.51,12.7,838000.0,12.54,12.73,12.51,12.7,838000.0
2008-11-26 10:05:00,12.68,12.69,12.55,12.57,607000.0,12.68,12.69,12.55,12.57,607000.0
2008-11-26 10:10:00,12.56,12.65,12.53,12.62,287000.0,12.56,12.65,12.53,12.62,287000.0
2008-11-26 10:15:00,12.63,12.84,12.62,12.84,862000.0,12.63,12.84,12.62,12.84,862000.0
2008-11-26 10:20:00,12.83,12.97,12.83,12.95,977000.0,12.83,12.97,12.83,12.95,977000.0
2008-11-26 10:25:00,12.91,13.06,12.89,13.02,790000.0,12.91,13.06,12.89,13.02,790000.0
2008-11-26 10:30:00,13.02,13.08,12.92,12.97,570000.0,13.02,13.08,12.92,12.97,570000.0
2008-11-26 10:35:00,13.0,13.06,12.94,13.01,571000.0,13.0,13.06,12.94,13.01,571000.0
2008-11-26 10:40:00,13.01,13.09,12.98,13.03,391000.0,13.01,13.09,12.98,13.03,391000.0
2008-11-26 10:45:00,13.05,13.25,13.05,13.2,671000.0,13.05,13.25,13.05,13.2,671000.0
2008-11-26 10:50:00,13.18,13.44,13.18,13.37,696000.0,13.18,13.44,13.18,13.37,696000.0
2008-11-26 10:55:00,13.4,13.5,13.3,13.3,1032000.0,13.4,13.5,13.3,13.3,1032000.0
2008-11-26 11:00:00,13.3,13.39,13.23,13.24,379000.0,13.3,13.39,13.23,13.24,379000.0
2008-11-26 11:05:00,13.24,13.32,13.23,13.29,373000.0,13.24,13.32,13.23,13.29,373000.0
2008-11-26 11:10:00,13.29,13.44,13.28,13.41,516000.0,13.29,13.44,13.28,13.41,516000.0
2008-11-26 11:15:00,13.39,13.43,13.37,13.41,535000.0,13.39,13.43,13.37,13.41,535000.0
2008-11-26 11:20:00,13.42,13.54,13.41,13.5,832000.0,13.42,13.54,13.41,13.5,832000.0
2008-11-26 11:25:00,13.51,13.61,13.5,13.57,694000.0,13.51,13.61,13.5,13.57,694000.0
2008-11-26 11:30:00,13.55,13.77,13.54,13.64,892000.0,13.55,13.77,13.54,13.64,892000.0
2008-11-26 11:35:00,13.63,13.75,13.62,13.71,528000.0,13.63,13.75,13.62,13.71,528000.0
2008-11-26 11:40:00,13.7,13.78,13.69,13.75,575000.0,13.7,13.78,13.69,13.75,575000.0
2008-11-26 11:45:00,13.72,13.75,13.63,13.74,352000.0,13.72,13.75,13.63,13.74,352000.0
2008-11-26 11:50:00,13.74,13.76,13.66,13.71,448000.0,13.74,13.76,13.66,13.71,448000.0
2008-11-26 11:55:00,13.7,13.76,13.64,13.65,278000.0,13.7,13.76,13.64,13.65,278000.0
2008-11-26 12:00:00,13.65,13.68,13.52,13.54,346000.0,13.65,13.68,13.52,13.54,346000.0
2008-11-26 12:05:00,13.54,13.55,13.44,13.48,465000.0,13.54,13.55,13.44,13.48,465000.0
2008-11-26 12:10:00,13.48,13.59,13.47,13.47,192000.0,13.48,13.59,13.47,13.47,192000.0
2008-11-26 12:15:00,13.47,13.51,13.45,13.49,531000.0,13.47,13.51,13.45,13.49,531000.0
2008-11-26 12:20:00,13.48,13.68,13.47,13.66,674000.0,13.48,13.68,13.47,13.66,674000.0
2008-11-26 12:25:00,13.64,13.8,13.63,13.79,857000.0,13.64,13.8,13.63,13.79,857000.0
2008-11-26 12:30:00,13.79,13.79,13.61,13.68,627000.0,13.79,13.79,13.61,13.68,627000.0
2008-11-26 12:35:00,13.65,13.78,13.62,13.72,322000.0,13.65,13.78,13.62,13.72,322000.0
2008-11-26 12:40:00,13.71,13.82,13.71,13.76,437000.0,13.71,13.82,13.71,13.76,437000.0
2008-11-26 12:45:00,13.78,13.93,13.76,13.92,620000.0,13.78,13.93,13.76,13.92,620000.0
2008-11-26 12:50:00,13.9,13.97,13.81,13.94,921000.0,13.9,13.97,13.81,13.94,921000.0
2008-11-26 12:55:00,13.96,14.09,13.91,14.07,507000.0,13.96,14.09,13.91,14.07,507000.0
2008-11-26 13:00:00,14.08,14.19,14.02,14.15,542000.0,14.08,14.19,14.02,14.15,542000.0
2008-11-26 13:05:00,14.15,14.2,14.1,14.13,696000.0,14.15,14.2,14.1,14.13,696000.0
2008-11-26 13:10:00,14.12,14.18,14.12,14.15,527000.0,14.12,14.18,14.12,14.15,527000.0
2008-11-26 13:15:00,14.15,14.26,14.15,14.23,946000.0,14.15,14.26,14.15,14.23,946000.0
2008-11-26 13:20:00,14.24,14.35,14.23,14.35,928000.0,14.24,14.35,14.23,14.35,928000.0
2008-11-26 13:25:00,14.32,14.33,14.22,14.28,703000.0,14.32,14.33,14.22,14.28,703000.0
2008-11-26 13:30:00,14.28,14.29,14.05,14.07,947000.0,14.28,14.29,14.05,14.07,947000.0
2008-11-26 13:35:00,14.09,14.19,14.03,14.16,500000.0,14.09,14.19,14.03,14.16,500000.0
2008-11-26 13:40:00,14.19,14.19,14.07,14.14,416000.0,14.19,14.19,14.07,14.14,416000.0
2008-11-26 13:45:00,14.14,14.18,14.11,14.13,365000.0,14.14,14.18,14.11,14.13,365000.0
2008-11-26 13:50:00,14.14,14.25,14.11,14.14,441000.0,14.14,14.25,14.11,14.14,441000.0
2008-11-26 13:55:00,14.12,14.15,14.08,14.09,348000.0,14.12,14.15,14.08,14.09,348000.0
2008-11-26 14:00:00,14.1,14.14,13.97,14.04,488000.0,14.1,14.14,13.97,14.04,488000.0
2008-11-26 14:05:00,14.03,14.07,13.99,14.06,296000.0,14.03,14.07,13.99,14.06,296000.0
2008-11-26 14:10:00,14.06,14.08,14.0,14.0,486000.0,14.06,14.08,14.0,14.0,486000.0
2008-11-26 14:15:00,14.01,14.07,13.95,14.07,357000.0,14.01,14.07,13.95,14.07,357000.0
2008-11-26 14:20:00,14.04,14.17,14.04,14.15,385000.0,14.04,14.17,14.04,14.15,385000.0
2008-11-26 14:25:00,14.16,14.22,14.15,14.21,488000.0,14.16,14.22,14.15,14.21,488000.0
2008-11-26 14:30:00,14.21,14.33,14.18,14.28,536000.0,14.21,14.33,14.18,14.28,536000.0
2008-11-26 14:35:00,14.27,14.29,14.22,14.27,215000.0,14.27,14.29,14.22,14.27,215000.0
2008-11-26 14:40:00,14.26,14.33,14.24,14.3,341000.0,14.26,14.33,14.24,14.3,341000.0
2008-11-26 14:45:00,14.32,14.32,14.18,14.25,304000.0,14.32,14.32,14.18,14.25,304000.0
2008-11-26 14:50:00,14.23,14.3,14.23,14.28,368000.0,14.23,14.3,14.23,14.28,368000.0
2008-11-26 14:55:00,14.3,14.44,14.28,14.38,951000.0,14.3,14.44,14.28,14.38,951000.0
2008-11-26 15:00:00,14.4,14.49,14.3,14.36,782000.0,14.4,14.49,14.3,14.36,782000.0
2008-11-26 15:05:00,14.33,14.34,14.18,14.23,931000.0,14.33,14.34,14.18,14.23,931000.0
2008-11-26 15:10:00,14.23,14.28,14.13,14.23,978000.0,14.23,14.28,14.13,14.23,978000.0
2008-11-26 15:15:00,14.25,14.37,14.2,14.24,644000.0,14.25,14.37,14.2,14.24,644000.0
2008-11-26 15:20:00,14.22,14.24,14.08,14.13,646000.0,14.22,14.24,14.08,14.13,646000.0
2008-11-26 15:25:00,14.15,14.3,14.11,14.3,526000.0,14.15,14.3,14.11,14.3,526000.0
2008-11-26 15:30:00,14.28,14.3,14.21,14.3,226000.0,14.28,14.3,14.21,14.3,226000.0
2008-11-26 15:35:00,14.3,14.33,14.26,14.3,320000.0,14.3,14.33,14.26,14.3,320000.0
2008-11-26 15:40:00,14.3,14.37,14.25,14.3,568000.0,14.3,14.37,14.25,14.3,568000.0
2008-11-26 15:45:00,14.29,14.37,14.2,14.29,516000.0,14.29,14.37,14.2,14.29,516000.0
2008-11-26 15:50:00,14.27,14.29,14.11,14.13,690000.0,14.27,14.29,14.11,14.13,690000.0
2008-11-26 15:55:00,14.13,14.3,14.1,14.24,1171000.0,14.13,14.3,14.1,14.24,1171000.0
2008-11-28 09:30:00,14.05,14.19,14.0,14.05,814000.0,14.05,14.19,14.0,14.05,814000.0
2008-11-28 09:35:00,14.06,14.12,13.82,13.94,592000.0,14.06,14.12,13.82,13.94,592000.0
2008-11-28 09:40:00,13.95,13.98,13.75,13.83,836000.0,13.95,13.98,13.75,13.83,836000.0
2008-11-28 09:45:00,13.83,13.92,13.75,13.76,418000.0,13.83,13.92,13.75,13.76,418000.0
2008-11-28 09:50:00,13.76,13.76,13.57,13.57,901000.0,13.76,13.76,13.57,13.57,901000.0
2008-11-28 09:55:00,13.56,13.8,13.53,13.56,574000.0,13.56,13.8,13.53,13.56,574000.0
2008-11-28 10:00:00,13.56,13.68,13.55,13.62,262000.0,13.56,13.68,13.55,13.62,262000.0
2008-11-28 10:05:00,13.6,13.64,13.33,13.35,1009000.0,13.6,13.64,13.33,13.35,1009000.0
2008-11-28 10:10:00,13.38,13.44,13.25,13.38,710000.0,13.38,13.44,13.25,13.38,710000.0
2008-11-28 10:15:00,13.4,13.44,13.35,13.39,255000.0,13.4,13.44,13.35,13.39,255000.0
2008-11-28 10:20:00,13.38,13.42,13.37,13.39,399000.0,13.38,13.42,13.37,13.39,399000.0
2008-11-28 10:25:00,13.38,13.44,13.32,13.35,515000.0,13.38,13.44,13.32,13.35,515000.0
2008-11-28 10:30:00,13.35,13.37,13.25,13.31,691000.0,13.35,13.37,13.25,13.31,691000.0
2008-11-28 10:35:00,13.28,13.35,13.25,13.25,603000.0,13.28,13.35,13.25,13.25,603000.0
2008-11-28 10:40:00,13.25,13.26,13.11,13.12,771000.0,13.25,13.26,13.11,13.12,771000.0
2008-11-28 10:45:00,13.12,13.19,13.02,13.05,633000.0,13.12,13.19,13.02,13.05,633000.0
2008-11-28 10:50:00,13.04,13.1,13.0,13.06,773000.0,13.04,13.1,13.0,13.06,773000.0
2008-11-28 10:55:00,13.05,13.14,13.03,13.1,540000.0,13.05,13.14,13.03,13.1,540000.0
2008-11-28 11:00:00,13.1,13.19,13.1,13.18,337000.0,13.1,13.19,13.1,13.18,337000.0
2008-11-28 11:05:00,13.15,13.18,13.08,13.08,152000.0,13.15,13.18,13.08,13.08,152000.0
2008-11-28 11:10:00,13.12,13.13,13.06,13.13,459000.0,13.12,13.13,13.06,13.13,459000.0
2008-11-28 11:15:00,13.12,13.12,13.07,13.07,207000.0,13.12,13.12,13.07,13.07,207000.0
2008-11-28 11:20:00,13.08,13.1,13.0,13.1,316000.0,13.08,13.1,13.0,13.1,316000.0
2008-11-28 11:25:00,13.1,13.28,13.1,13.27,430000.0,13.1,13.28,13.1,13.27,430000.0
2008-11-28 11:30:00,13.26,13.28,13.22,13.22,290000.0,13.26,13.28,13.22,13.22,290000.0
2008-11-28 11:35:00,13.23,13.24,13.14,13.17,274000.0,13.23,13.24,13.14,13.17,274000.0
2008-11-28 11:40:00,13.17,13.19,13.13,13.15,440000.0,13.17,13.19,13.13,13.15,440000.0
2008-11-28 11:45:00,13.18,13.18,13.13,13.15,224000.0,13.18,13.18,13.13,13.15,224000.0
2008-11-28 11:50:00,13.14,13.18,13.13,13.16,151000.0,13.14,13.18,13.13,13.16,151000.0
2008-11-28 11:55:00,13.16,13.19,13.06,13.09,289000.0,13.16,13.19,13.06,13.09,289000.0
2008-11-28 12:00:00,13.08,13.1,13.01,13.03,365000.0,13.08,13.1,13.01,13.03,365000.0
2008-11-28 12:05:00,13.02,13.05,12.95,12.97,355000.0,13.02,13.05,12.95,12.97,355000.0
2008-11-28 12:10:00,12.99,12.99,12.92,12.96,336000.0,12.99,12.99,12.92,12.96,336000.0
2008-11-28 12:15:00,12.96,12.98,12.67,12.84,1025000.0,12.96,12.98,12.67,12.84,1025000.0
2008-11-28 12:20:00,12.83,12.84,12.77,12.8,322000.0,12.83,12.84,12.77,12.8,322000.0
2008-11-28 12:25:00,12.83,12.89,12.81,12.84,167000.0,12.83,12.89,12.81,12.84,167000.0
2008-11-28 12:30:00,12.82,12.9,12.81,12.85,226000.0,12.82,12.9,12.81,12.85,226000.0
2008-11-28 12:35:00,12.86,12.99,12.85,12.92,351000.0,12.86,12.99,12.85,12.92,351000.0
2008-11-28 12:40:00,12.93,13.2,12.92,13.17,629000.0,12.93,13.2,12.92,13.17,629000.0
2008-11-28 12:45:00,13.17,13.45,13.14,13.4,1395000.0,13.17,13.45,13.14,13.4,1395000.0
2008-11-28 12:50:00,13.4,13.49,13.33,13.46,1014000.0,13.4,13.49,13.33,13.46,1014000.0
2008-11-28 12:55:00,13.45,13.58,13.4,13.58,1227000.0,13.45,13.58,13.4,13.58,1227000.0
2008-12-01 09:30:00,12.38,12.5,12.05,12.05,1563000.0,12.38,12.5,12.05,12.05,1563000.0
2008-12-01 09:35:00,12.08,12.17,11.96,12.01,1553000.0,12.08,12.17,11.96,12.01,1553000.0
2008-12-01 09:40:00,11.98,12.03,11.81,11.88,1864000.0,11.98,12.03,11.81,11.88,1864000.0
2008-12-01 09:45:00,11.87,11.99,11.81,11.95,1074000.0,11.87,11.99,11.81,11.95,1074000.0
2008-12-01 09:50:00,11.95,11.97,11.76,11.77,1344000.0,11.95,11.97,11.76,11.77,1344000.0
2008-12-01 09:55:00,11.77,11.83,11.67,11.68,1089000.0,11.77,11.83,11.67,11.68,1089000.0
2008-12-01 10:00:00,11.69,11.77,11.6,11.68,1133000.0,11.69,11.77,11.6,11.68,1133000.0
2008-12-01 10:05:00,11.69,11.75,11.63,11.63,909000.0,11.69,11.75,11.63,11.63,909000.0
2008-12-01 10:10:00,11.65,11.86,11.65,11.79,947000.0,11.65,11.86,11.65,11.79,947000.0
2008-12-01 10:15:00,11.78,11.78,11.7,11.72,570000.0,11.78,11.78,11.7,11.72,570000.0
2008-12-01 10:20:00,11.73,11.82,11.71,11.77,394000.0,11.73,11.82,11.71,11.77,394000.0
2008-12-01 10:25:00,11.76,11.76,11.65,11.68,744000.0,11.76,11.76,11.65,11.68,744000.0
2008-12-01 10:30:00,11.68,11.76,11.65,11.72,493000.0,11.68,11.76,11.65,11.72,493000.0
2008-12-01 10:35:00,11.71,11.8,11.69,11.74,207000.0,11.71,11.8,11.69,11.74,207000.0
2008-12-01 10:40:00,11.73,11.81,11.66,11.7,428000.0,11.73,11.81,11.66,11.7,428000.0
2008-12-01 10:45:00,11.71,11.76,11.66,11.67,461000.0,11.71,11.76,11.66,11.67,461000.0
2008-12-01 10:50:00,11.67,11.74,11.63,11.69,455000.0,11.67,11.74,11.63,11.69,455000.0
2008-12-01 10:55:00,11.69,11.69,11.53,11.53,943000.0,11.69,11.69,11.53,11.53,943000.0
2008-12-01 11:00:00,11.54,11.58,11.5,11.58,712000.0,11.54,11.58,11.5,11.58,712000.0
2008-12-01 11:05:00,11.56,11.59,11.47,11.48,509000.0,11.56,11.59,11.47,11.48,509000.0
2008-12-01 11:10:00,11.49,11.57,11.45,11.55,558000.0,11.49,11.57,11.45,11.55,558000.0
2008-12-01 11:15:00,11.54,11.62,11.52,11.6,250000.0,11.54,11.62,11.52,11.6,250000.0
2008-12-01 11:20:00,11.6,11.66,11.56,11.6,424000.0,11.6,11.66,11.56,11.6,424000.0
2008-12-01 11:25:00,11.6,11.63,11.57,11.59,282000.0,11.6,11.63,11.57,11.59,282000.0
2008-12-01 11:30:00,11.6,11.73,11.59,11.69,325000.0,11.6,11.73,11.59,11.69,325000.0
2008-12-01 11:35:00,11.7,11.74,11.68,11.72,194000.0,11.7,11.74,11.68,11.72,194000.0
2008-12-01 11:40:00,11.7,11.76,11.69,11.72,243000.0,11.7,11.76,11.69,11.72,243000.0
2008-12-01 11:45:00,11.72,11.74,11.67,11.71,168000.0,11.72,11.74,11.67,11.71,168000.0
2008-12-01 11:50:00,11.71,11.72,11.57,11.59,299000.0,11.71,11.72,11.57,11.59,299000.0
2008-12-01 11:55:00,11.59,11.6,11.56,11.56,296000.0,11.59,11.6,11.56,11.56,296000.0
2008-12-01 12:00:00,11.58,11.58,11.51,11.54,315000.0,11.58,11.58,11.51,11.54,315000.0
2008-12-01 12:05:00,11.54,11.54,11.51,11.54,195000.0,11.54,11.54,11.51,11.54,195000.0
2008-12-01 12:10:00,11.53,11.56,11.48,11.49,531000.0,11.53,11.56,11.48,11.49,531000.0
2008-12-01 12:15:00,11.51,11.51,11.46,11.48,223000.0,11.51,11.51,11.46,11.48,223000.0
2008-12-01 12:20:00,11.49,11.53,11.47,11.52,445000.0,11.49,11.53,11.47,11.52,445000.0
2008-12-01 12:25:00,11.5,11.53,11.47,11.51,304000.0,11.5,11.53,11.47,11.51,304000.0
2008-12-01 12:30:00,11.51,11.57,11.51,11.53,265000.0,11.51,11.57,11.51,11.53,265000.0
2008-12-01 12:35:00,11.54,11.56,11.42,11.48,487000.0,11.54,11.56,11.42,11.48,487000.0
2008-12-01 12:40:00,11.46,11.5,11.45,11.48,108000.0,11.46,11.5,11.45,11.48,108000.0
2008-12-01 12:45:00,11.48,11.54,11.48,11.49,352000.0,11.48,11.54,11.48,11.49,352000.0
2008-12-01 12:50:00,11.51,11.52,11.47,11.51,203000.0,11.51,11.52,11.47,11.51,203000.0
2008-12-01 12:55:00,11.51,11.51,11.47,11.48,134000.0,11.51,11.51,11.47,11.48,134000.0
2008-12-01 13:00:00,11.49,11.52,11.46,11.51,297000.0,11.49,11.52,11.46,11.51,297000.0
2008-12-01 13:05:00,11.51,11.52,11.47,11.49,144000.0,11.51,11.52,11.47,11.49,144000.0
2008-12-01 13:10:00,11.5,11.53,11.49,11.53,217000.0,11.5,11.53,11.49,11.53,217000.0
2008-12-01 13:15:00,11.52,11.52,11.46,11.47,518000.0,11.52,11.52,11.46,11.47,518000.0
2008-12-01 13:20:00,11.49,11.52,11.42,11.44,429000.0,11.49,11.52,11.42,11.44,429000.0
2008-12-01 13:25:00,11.46,11.48,11.43,11.48,157000.0,11.46,11.48,11.43,11.48,157000.0
2008-12-01 13:30:00,11.47,11.5,11.44,11.46,182000.0,11.47,11.5,11.44,11.46,182000.0
2008-12-01 13:35:00,11.47,11.47,11.38,11.44,556000.0,11.47,11.47,11.38,11.44,556000.0
2008-12-01 13:40:00,11.46,11.53,11.43,11.43,348000.0,11.46,11.53,11.43,11.43,348000.0
2008-12-01 13:45:00,11.43,11.5,11.42,11.49,351000.0,11.43,11.5,11.42,11.49,351000.0
2008-12-01 13:50:00,11.5,11.53,11.47,11.49,464000.0,11.5,11.53,11.47,11.49,464000.0
2008-12-01 13:55:00,11.49,11.6,11.47,11.58,440000.0,11.49,11.6,11.47,11.58,440000.0
2008-12-01 14:00:00,11.58,11.65,11.56,11.57,312000.0,11.58,11.65,11.56,11.57,312000.0
2008-12-01 14:05:00,11.58,11.7,11.55,11.64,371000.0,11.58,11.7,11.55,11.64,371000.0
2008-12-01 14:10:00,11.63,11.67,11.57,11.63,332000.0,11.63,11.67,11.57,11.63,332000.0
2008-12-01 14:15:00,11.64,11.64,11.53,11.58,722000.0,11.64,11.64,11.53,11.58,722000.0
2008-12-01 14:20:00,11.62,11.63,11.56,11.61,181000.0,11.62,11.63,11.56,11.61,181000.0
2008-12-01 14:25:00,11.62,11.68,11.61,11.68,356000.0,11.62,11.68,11.61,11.68,356000.0
2008-12-01 14:30:00,11.67,11.72,11.63,11.66,392000.0,11.67,11.72,11.63,11.66,392000.0
2008-12-01 14:35:00,11.68,11.68,11.57,11.59,346000.0,11.68,11.68,11.57,11.59,346000.0
2008-12-01 14:40:00,11.59,11.63,11.55,11.56,361000.0,11.59,11.63,11.55,11.56,361000.0
2008-12-01 14:45:00,11.57,11.61,11.53,11.55,255000.0,11.57,11.61,11.53,11.55,255000.0
2008-12-01 14:50:00,11.55,11.62,11.55,11.6,375000.0,11.55,11.62,11.55,11.6,375000.0
2008-12-01 14:55:00,11.59,11.6,11.47,11.49,542000.0,11.59,11.6,11.47,11.49,542000.0
2008-12-01 15:00:00,11.5,11.55,11.43,11.5,469000.0,11.5,11.55,11.43,11.5,469000.0
2008-12-01 15:05:00,11.48,11.54,11.44,11.47,427000.0,11.48,11.54,11.44,11.47,427000.0
2008-12-01 15:10:00,11.47,11.56,11.45,11.49,434000.0,11.47,11.56,11.45,11.49,434000.0
2008-12-01 15:15:00,11.49,11.57,11.49,11.54,321000.0,11.49,11.57,11.49,11.54,321000.0
2008-12-01 15:20:00,11.52,11.54,11.48,11.52,235000.0,11.52,11.54,11.48,11.52,235000.0
2008-12-01 15:25:00,11.52,11.57,11.48,11.5,532000.0,11.52,11.57,11.48,11.5,532000.0
2008-12-01 15:30:00,11.5,11.53,11.45,11.49,440000.0,11.5,11.53,11.45,11.49,440000.0
2008-12-01 15:35:00,11.51,11.56,11.47,11.52,385000.0,11.51,11.56,11.47,11.52,385000.0
2008-12-01 15:40:00,11.53,11.57,11.43,11.5,793000.0,11.53,11.57,11.43,11.5,793000.0
2008-12-01 15:45:00,11.49,11.61,11.45,11.58,816000.0,11.49,11.61,11.45,11.58,816000.0
2008-12-01 15:50:00,11.6,11.65,11.55,11.6,1137000.0,11.6,11.65,11.55,11.6,1137000.0
2008-12-01 15:55:00,11.6,11.65,11.55,11.64,1410000.0,11.6,11.65,11.55,11.64,1410000.0
2008-12-02 09:30:00,11.93,12.08,11.87,11.9,1346000.0,11.93,12.08,11.87,11.9,1346000.0
2008-12-02 09:35:00,11.91,12.14,11.9,12.06,852000.0,11.91,12.14,11.9,12.06,852000.0
2008-12-02 09:40:00,12.07,12.08,11.76,11.91,1402000.0,12.07,12.08,11.76,11.91,1402000.0
2008-12-02 09:45:00,11.88,11.97,11.77,11.78,1023000.0,11.88,11.97,11.77,11.78,1023000.0
2008-12-02 09:50:00,11.77,11.89,11.73,11.73,1031000.0,11.77,11.89,11.73,11.73,1031000.0
2008-12-02 09:55:00,11.72,11.8,11.6,11.64,1250000.0,11.72,11.8,11.6,11.64,1250000.0
2008-12-02 10:00:00,11.65,11.89,11.58,11.88,939000.0,11.65,11.89,11.58,11.88,939000.0
2008-12-02 10:05:00,11.88,11.89,11.73,11.81,674000.0,11.88,11.89,11.73,11.81,674000.0
2008-12-02 10:10:00,11.81,11.87,11.76,11.79,538000.0,11.81,11.87,11.76,11.79,538000.0
2008-12-02 10:15:00,11.8,11.89,11.79,11.87,695000.0,11.8,11.89,11.79,11.87,695000.0
2008-12-02 10:20:00,11.87,11.93,11.83,11.91,1080000.0,11.87,11.93,11.83,11.91,1080000.0
2008-12-02 10:25:00,11.91,11.93,11.85,11.9,1027000.0,11.91,11.93,11.85,11.9,1027000.0
2008-12-02 10:30:00,11.9,12.03,11.88,11.97,878000.0,11.9,12.03,11.88,11.97,878000.0
2008-12-02 10:35:00,11.96,12.04,11.95,12.04,406000.0,11.96,12.04,11.95,12.04,406000.0
2008-12-02 10:40:00,12.02,12.13,11.98,12.02,1055000.0,12.02,12.13,11.98,12.02,1055000.0
2008-12-02 10:45:00,12.03,12.07,12.02,12.03,352000.0,12.03,12.07,12.02,12.03,352000.0
2008-12-02 10:50:00,12.04,12.09,12.01,12.02,433000.0,12.04,12.09,12.01,12.02,433000.0
2008-12-02 10:55:00,12.0,12.0,11.87,11.88,559000.0,12.0,12.0,11.87,11.88,559000.0
2008-12-02 11:00:00,11.89,11.9,11.78,11.8,634000.0,11.89,11.9,11.78,11.8,634000.0
2008-12-02 11:05:00,11.79,11.87,11.77,11.87,227000.0,11.79,11.87,11.77,11.87,227000.0
2008-12-02 11:10:00,11.87,11.89,11.76,11.76,331000.0,11.87,11.89,11.76,11.76,331000.0
2008-12-02 11:15:00,11.76,11.81,11.75,11.78,221000.0,11.76,11.81,11.75,11.78,221000.0
2008-12-02 11:20:00,11.78,11.8,11.76,11.77,240000.0,11.78,11.8,11.76,11.77,240000.0
2008-12-02 11:25:00,11.77,11.89,11.76,11.84,491000.0,11.77,11.89,11.76,11.84,491000.0
2008-12-02 11:30:00,11.85,11.9,11.77,11.78,318000.0,11.85,11.9,11.77,11.78,318000.0
2008-12-02 11:35:00,11.78,11.8,11.75,11.76,271000.0,11.78,11.8,11.75,11.76,271000.0
2008-12-02 11:40:00,11.76,11.8,11.75,11.78,233000.0,11.76,11.8,11.75,11.78,233000.0
2008-12-02 11:45:00,11.77,11.83,11.77,11.83,272000.0,11.77,11.83,11.77,11.83,272000.0
2008-12-02 11:50:00,11.83,11.85,11.79,11.79,143000.0,11.83,11.85,11.79,11.79,143000.0
2008-12-02 11:55:00,11.79,11.83,11.76,11.82,279000.0,11.79,11.83,11.76,11.82,279000.0
2008-12-02 12:00:00,11.81,11.82,11.76,11.76,191000.0,11.81,11.82,11.76,11.76,191000.0
2008-12-02 12:05:00,11.76,11.79,11.75,11.76,252000.0,11.76,11.79,11.75,11.76,252000.0
2008-12-02 12:10:00,11.77,11.79,11.7,11.74,641000.0,11.77,11.79,11.7,11.74,641000.0
2008-12-02 12:15:00,11.74,11.79,11.72,11.75,379000.0,11.74,11.79,11.72,11.75,379000.0
2008-12-02 12:20:00,11.74,11.82,11.73,11.8,326000.0,11.74,11.82,11.73,11.8,326000.0
2008-12-02 12:25:00,11.81,12.0,11.8,11.94,1050000.0,11.81,12.0,11.8,11.94,1050000.0
2008-12-02 12:30:00,11.93,11.99,11.88,11.93,486000.0,11.93,11.99,11.88,11.93,486000.0
2008-12-02 12:35:00,11.92,11.95,11.9,11.92,145000.0,11.92,11.95,11.9,11.92,145000.0
2008-12-02 12:40:00,11.91,11.94,11.87,11.92,298000.0,11.91,11.94,11.87,11.92,298000.0
2008-12-02 12:45:00,11.93,11.94,11.86,11.9,273000.0,11.93,11.94,11.86,11.9,273000.0
2008-12-02 12:50:00,11.89,11.92,11.82,11.84,414000.0,11.89,11.92,11.82,11.84,414000.0
2008-12-02 12:55:00,11.83,11.9,11.83,11.83,367000.0,11.83,11.9,11.83,11.83,367000.0
2008-12-02 13:00:00,11.83,11.86,11.78,11.8,605000.0,11.83,11.86,11.78,11.8,605000.0
2008-12-02 13:05:00,11.8,11.82,11.79,11.82,168000.0,11.8,11.82,11.79,11.82,168000.0
2008-12-02 13:10:00,11.81,11.9,11.81,11.88,89000.0,11.81,11.9,11.81,11.88,89000.0
2008-12-02 13:15:00,11.88,11.94,11.87,11.89,200000.0,11.88,11.94,11.87,11.89,200000.0
2008-12-02 13:20:00,11.89,11.9,11.8,11.8,142000.0,11.89,11.9,11.8,11.8,142000.0
2008-12-02 13:25:00,11.8,11.84,11.79,11.83,190000.0,11.8,11.84,11.79,11.83,190000.0
2008-12-02 13:30:00,11.83,11.83,11.7,11.72,453000.0,11.83,11.83,11.7,11.72,453000.0
2008-12-02 13:35:00,11.74,11.76,11.7,11.72,283000.0,11.74,11.76,11.7,11.72,283000.0
2008-12-02 13:40:00,11.73,11.73,11.68,11.71,635000.0,11.73,11.73,11.68,11.71,635000.0
2008-12-02 13:45:00,11.7,11.72,11.68,11.71,453000.0,11.7,11.72,11.68,11.71,453000.0
2008-12-02 13:50:00,11.7,11.7,11.63,11.68,272000.0,11.7,11.7,11.63,11.68,272000.0
2008-12-02 13:55:00,11.67,11.68,11.61,11.62,337000.0,11.67,11.68,11.61,11.62,337000.0
2008-12-02 14:00:00,11.62,11.65,11.47,11.47,686000.0,11.62,11.65,11.47,11.47,686000.0
2008-12-02 14:05:00,11.47,11.53,11.44,11.48,554000.0,11.47,11.53,11.44,11.48,554000.0
2008-12-02 14:10:00,11.47,11.49,11.43,11.45,550000.0,11.47,11.49,11.43,11.45,550000.0
2008-12-02 14:15:00,11.45,11.52,11.45,11.49,252000.0,11.45,11.52,11.45,11.49,252000.0
2008-12-02 14:20:00,11.47,11.49,11.42,11.46,395000.0,11.47,11.49,11.42,11.46,395000.0
2008-12-02 14:25:00,11.47,11.48,11.4,11.47,463000.0,11.47,11.48,11.4,11.47,463000.0
2008-12-02 14:30:00,11.47,11.57,11.4,11.55,624000.0,11.47,11.57,11.4,11.55,624000.0
2008-12-02 14:35:00,11.53,11.63,11.51,11.61,355000.0,11.53,11.63,11.51,11.61,355000.0
2008-12-02 14:40:00,11.63,11.64,11.57,11.63,260000.0,11.63,11.64,11.57,11.63,260000.0
2008-12-02 14:45:00,11.61,11.64,11.59,11.62,218000.0,11.61,11.64,11.59,11.62,218000.0
2008-12-02 14:50:00,11.6,11.73,11.59,11.68,388000.0,11.6,11.73,11.59,11.68,388000.0
2008-12-02 14:55:00,11.69,11.75,11.68,11.72,304000.0,11.69,11.75,11.68,11.72,304000.0
2008-12-02 15:00:00,11.72,11.73,11.64,11.64,380000.0,11.72,11.73,11.64,11.64,380000.0
2008-12-02 15:05:00,11.65,11.67,11.52,11.58,145000.0,11.65,11.67,11.52,11.58,145000.0
2008-12-02 15:10:00,11.57,11.57,11.48,11.49,192000.0,11.57,11.57,11.48,11.49,192000.0
2008-12-02 15:15:00,11.48,11.65,11.48,11.62,218000.0,11.48,11.65,11.48,11.62,218000.0
2008-12-02 15:20:00,11.67,11.76,11.59,11.71,332000.0,11.67,11.76,11.59,11.71,332000.0
2008-12-02 15:25:00,11.71,11.82,11.67,11.8,386000.0,11.71,11.82,11.67,11.8,386000.0
2008-12-02 15:30:00,11.8,11.87,11.78,11.81,357000.0,11.8,11.87,11.78,11.81,357000.0
2008-12-02 15:35:00,11.81,11.84,11.73,11.74,351000.0,11.81,11.84,11.73,11.74,351000.0
2008-12-02 15:40:00,11.73,11.84,11.72,11.82,207000.0,11.73,11.84,11.72,11.82,207000.0
2008-12-02 15:45:00,11.81,11.84,11.66,11.68,356000.0,11.81,11.84,11.66,11.68,356000.0
2008-12-02 15:50:00,11.67,11.77,11.58,11.76,336000.0,11.67,11.77,11.58,11.76,336000.0
2008-12-02 15:55:00,11.75,11.86,11.74,11.86,821000.0,11.75,11.86,11.74,11.86,821000.0
2008-12-03 09:30:00,11.37,11.75,11.37,11.74,668000.0,11.37,11.75,11.37,11.74,668000.0
2008-12-03 09:35:00,11.72,11.76,11.47,11.53,794000.0,11.72,11.76,11.47,11.53,794000.0
2008-12-03 09:40:00,11.57,11.79,11.53,11.7,687000.0,11.57,11.79,11.53,11.7,687000.0
2008-12-03 09:45:00,11.7,11.71,11.5,11.56,756000.0,11.7,11.71,11.5,11.56,756000.0
2008-12-03 09:50:00,11.56,11.69,11.55,11.63,454000.0,11.56,11.69,11.55,11.63,454000.0
2008-12-03 09:55:00,11.63,11.63,11.55,11.57,596000.0,11.63,11.63,11.55,11.57,596000.0
2008-12-03 10:00:00,11.57,11.63,11.5,11.62,662000.0,11.57,11.63,11.5,11.62,662000.0
2008-12-03 10:05:00,11.62,11.68,11.6,11.63,784000.0,11.62,11.68,11.6,11.63,784000.0
2008-12-03 10:10:00,11.65,11.68,11.58,11.65,544000.0,11.65,11.68,11.58,11.65,544000.0
2008-12-03 10:15:00,11.66,11.74,11.63,11.63,383000.0,11.66,11.74,11.63,11.63,383000.0
2008-12-03 10:20:00,11.64,11.7,11.61,11.65,364000.0,11.64,11.7,11.61,11.65,364000.0
2008-12-03 10:25:00,11.65,11.69,11.6,11.69,242000.0,11.65,11.69,11.6,11.69,242000.0
2008-12-03 10:30:00,11.68,11.78,11.67,11.77,425000.0,11.68,11.78,11.67,11.77,425000.0
2008-12-03 10:35:00,11.78,11.8,11.7,11.75,569000.0,11.78,11.8,11.7,11.75,569000.0
2008-12-03 10:40:00,11.75,11.79,11.71,11.75,211000.0,11.75,11.79,11.71,11.75,211000.0
2008-12-03 10:45:00,11.78,12.1,11.77,12.09,1192000.0,11.78,12.1,11.77,12.09,1192000.0
2008-12-03 10:50:00,12.09,12.14,12.02,12.11,788000.0,12.09,12.14,12.02,12.11,788000.0
2008-12-03 10:55:00,12.11,12.17,12.06,12.11,667000.0,12.11,12.17,12.06,12.11,667000.0
2008-12-03 11:00:00,12.11,12.13,11.92,11.96,513000.0,12.11,12.13,11.92,11.96,513000.0
2008-12-03 11:05:00,11.98,11.99,11.9,11.97,240000.0,11.98,11.99,11.9,11.97,240000.0
2008-12-03 11:10:00,11.95,12.04,11.93,12.03,267000.0,11.95,12.04,11.93,12.03,267000.0
2008-12-03 11:15:00,12.04,12.05,11.97,12.03,295000.0,12.04,12.05,11.97,12.03,295000.0
2008-12-03 11:20:00,12.0,12.03,11.92,11.96,391000.0,12.0,12.03,11.92,11.96,391000.0
2008-12-03 11:25:00,11.96,11.98,11.84,11.85,277000.0,11.96,11.98,11.84,11.85,277000.0
2008-12-03 11:30:00,11.85,11.9,11.84,11.9,187000.0,11.85,11.9,11.84,11.9,187000.0
2008-12-03 11:35:00,11.89,11.89,11.83,11.87,447000.0,11.89,11.89,11.83,11.87,447000.0
2008-12-03 11:40:00,11.87,11.9,11.82,11.85,448000.0,11.87,11.9,11.82,11.85,448000.0
2008-12-03 11:45:00,11.85,11.86,11.69,11.74,603000.0,11.85,11.86,11.69,11.74,603000.0
2008-12-03 11:50:00,11.73,11.79,11.71,11.78,400000.0,11.73,11.79,11.71,11.78,400000.0
2008-12-03 11:55:00,11.79,11.82,11.73,11.78,381000.0,11.79,11.82,11.73,11.78,381000.0
2008-12-03 12:00:00,11.79,11.79,11.64,11.65,459000.0,11.79,11.79,11.64,11.65,459000.0
2008-12-03 12:05:00,11.65,11.68,11.61,11.63,327000.0,11.65,11.68,11.61,11.63,327000.0
2008-12-03 12:10:00,11.61,11.65,11.61,11.62,199000.0,11.61,11.65,11.61,11.62,199000.0
2008-12-03 12:15:00,11.61,11.62,11.44,11.44,793000.0,11.61,11.62,11.44,11.44,793000.0
2008-12-03 12:20:00,11.45,11.49,11.41,11.45,526000.0,11.45,11.49,11.41,11.45,526000.0
2008-12-03 12:25:00,11.45,11.52,11.44,11.47,196000.0,11.45,11.52,11.44,11.47,196000.0
2008-12-03 12:30:00,11.47,11.5,11.47,11.5,237000.0,11.47,11.5,11.47,11.5,237000.0
2008-12-03 12:35:00,11.5,11.54,11.47,11.52,328000.0,11.5,11.54,11.47,11.52,328000.0
2008-12-03 12:40:00,11.49,11.52,11.41,11.44,685000.0,11.49,11.52,11.41,11.44,685000.0
2008-12-03 12:45:00,11.43,11.44,11.33,11.33,487000.0,11.43,11.44,11.33,11.33,487000.0
2008-12-03 12:50:00,11.33,11.35,11.15,11.29,1213000.0,11.33,11.35,11.15,11.29,1213000.0
2008-12-03 12:55:00,11.31,11.38,11.25,11.28,442000.0,11.31,11.38,11.25,11.28,442000.0
2008-12-03 13:00:00,11.27,11.29,11.2,11.23,254000.0,11.27,11.29,11.2,11.23,254000.0
2008-12-03 13:05:00,11.23,11.28,11.17,11.24,225000.0,11.23,11.28,11.17,11.24,225000.0
2008-12-03 13:10:00,11.25,11.28,11.2,11.28,172000.0,11.25,11.28,11.2,11.28,172000.0
2008-12-03 13:15:00,11.26,11.3,11.24,11.24,186000.0,11.26,11.3,11.24,11.24,186000.0
2008-12-03 13:20:00,11.25,11.32,11.15,11.16,385000.0,11.25,11.32,11.15,11.16,385000.0
2008-12-03 13:25:00,11.15,11.17,11.0,11.0,921000.0,11.15,11.17,11.0,11.0,921000.0
2008-12-03 13:30:00,11.02,11.02,10.89,10.97,811000.0,11.02,11.02,10.89,10.97,811000.0
2008-12-03 13:35:00,10.96,11.0,10.89,10.91,600000.0,10.96,11.0,10.89,10.91,600000.0
2008-12-03 13:40:00,10.91,10.94,10.83,10.93,492000.0,10.91,10.94,10.83,10.93,492000.0
2008-12-03 13:45:00,10.9,10.96,10.86,10.96,176000.0,10.9,10.96,10.86,10.96,176000.0
2008-12-03 13:50:00,10.96,10.98,10.9,10.9,281000.0,10.96,10.98,10.9,10.9,281000.0
2008-12-03 13:55:00,10.9,10.92,10.85,10.86,499000.0,10.9,10.92,10.85,10.86,499000.0
2008-12-03 14:00:00,10.86,10.91,10.8,10.9,727000.0,10.86,10.91,10.8,10.9,727000.0
2008-12-03 14:05:00,10.89,10.9,10.71,10.83,876000.0,10.89,10.9,10.71,10.83,876000.0
2008-12-03 14:10:00,10.82,10.92,10.81,10.85,388000.0,10.82,10.92,10.81,10.85,388000.0
2008-12-03 14:15:00,10.83,10.91,10.78,10.86,637000.0,10.83,10.91,10.78,10.86,637000.0
2008-12-03 14:20:00,10.83,10.88,10.73,10.8,504000.0,10.83,10.88,10.73,10.8,504000.0
2008-12-03 14:25:00,10.83,10.95,10.8,10.86,998000.0,10.83,10.95,10.8,10.86,998000.0
2008-12-03 14:30:00,10.86,11.15,10.84,11.1,1423000.0,10.86,11.15,10.84,11.1,1423000.0
2008-12-03 14:35:00,11.12,11.15,11.01,11.02,441000.0,11.12,11.15,11.01,11.02,441000.0
2008-12-03 14:40:00,11.02,11.19,11.02,11.13,359000.0,11.02,11.19,11.02,11.13,359000.0
2008-12-03 14:45:00,11.14,11.2,11.06,11.12,482000.0,11.14,11.2,11.06,11.12,482000.0
2008-12-03 14:50:00,11.12,11.19,11.1,11.1,321000.0,11.12,11.19,11.1,11.1,321000.0
2008-12-03 14:55:00,11.13,11.13,11.05,11.07,297000.0,11.13,11.13,11.05,11.07,297000.0
2008-12-03 15:00:00,11.07,11.13,10.94,11.05,545000.0,11.07,11.13,10.94,11.05,545000.0
2008-12-03 15:05:00,11.02,11.3,11.02,11.3,734000.0,11.02,11.3,11.02,11.3,734000.0
2008-12-03 15:10:00,11.28,11.31,11.18,11.27,461000.0,11.28,11.31,11.18,11.27,461000.0
2008-12-03 15:15:00,11.28,11.32,11.14,11.2,352000.0,11.28,11.32,11.14,11.2,352000.0
2008-12-03 15:20:00,11.23,11.32,11.19,11.19,400000.0,11.23,11.32,11.19,11.19,400000.0
2008-12-03 15:25:00,11.19,11.32,11.18,11.25,293000.0,11.19,11.32,11.18,11.25,293000.0
2008-12-03 15:30:00,11.26,11.44,11.22,11.39,460000.0,11.26,11.44,11.22,11.39,460000.0
2008-12-03 15:35:00,11.4,11.42,11.3,11.42,583000.0,11.4,11.42,11.3,11.42,583000.0
2008-12-03 15:40:00,11.42,11.49,11.4,11.43,578000.0,11.42,11.49,11.4,11.43,578000.0
2008-12-03 15:45:00,11.44,11.44,11.34,11.38,631000.0,11.44,11.44,11.34,11.38,631000.0
2008-12-03 15:50:00,11.37,11.44,11.36,11.4,574000.0,11.37,11.44,11.36,11.4,574000.0
2008-12-03 15:55:00,11.42,11.42,11.28,11.34,1089000.0,11.42,11.42,11.28,11.34,1089000.0
2008-12-04 09:30:00,11.33,11.69,11.2,11.64,865000.0,11.33,11.69,11.2,11.64,865000.0
2008-12-04 09:35:00,11.61,11.68,11.33,11.5,986000.0,11.61,11.68,11.33,11.5,986000.0
2008-12-04 09:40:00,11.51,11.56,11.45,11.45,468000.0,11.51,11.56,11.45,11.45,468000.0
2008-12-04 09:45:00,11.48,11.5,11.38,11.46,432000.0,11.48,11.5,11.38,11.46,432000.0
2008-12-04 09:50:00,11.44,11.49,11.36,11.4,351000.0,11.44,11.49,11.36,11.4,351000.0
2008-12-04 09:55:00,11.37,11.64,11.32,11.53,732000.0,11.37,11.64,11.32,11.53,732000.0
2008-12-04 10:00:00,11.52,11.82,11.52,11.77,1284000.0,11.52,11.82,11.52,11.77,1284000.0
2008-12-04 10:05:00,11.77,11.79,11.58,11.64,567000.0,11.77,11.79,11.58,11.64,567000.0
2008-12-04 10:10:00,11.67,11.68,11.55,11.63,427000.0,11.67,11.68,11.55,11.63,427000.0
2008-12-04 10:15:00,11.65,11.74,11.62,11.72,405000.0,11.65,11.74,11.62,11.72,405000.0
2008-12-04 10:20:00,11.72,11.89,11.7,11.81,1119000.0,11.72,11.89,11.7,11.81,1119000.0
2008-12-04 10:25:00,11.79,11.82,11.71,11.71,504000.0,11.79,11.82,11.71,11.71,504000.0
2008-12-04 10:30:00,11.71,11.86,11.71,11.84,354000.0,11.71,11.86,11.71,11.84,354000.0
2008-12-04 10:35:00,11.86,11.95,11.81,11.9,696000.0,11.86,11.95,11.81,11.9,696000.0
2008-12-04 10:40:00,11.88,11.99,11.88,11.95,581000.0,11.88,11.99,11.88,11.95,581000.0
2008-12-04 10:45:00,11.95,11.96,11.84,11.94,414000.0,11.95,11.96,11.84,11.94,414000.0
2008-12-04 10:50:00,11.9,11.99,11.87,11.93,412000.0,11.9,11.99,11.87,11.93,412000.0
2008-12-04 10:55:00,11.92,11.95,11.88,11.92,353000.0,11.92,11.95,11.88,11.92,353000.0
2008-12-04 11:00:00,11.95,11.97,11.85,11.88,399000.0,11.95,11.97,11.85,11.88,399000.0
2008-12-04 11:05:00,11.88,11.9,11.71,11.72,388000.0,11.88,11.9,11.71,11.72,388000.0
2008-12-04 11:10:00,11.73,11.84,11.7,11.82,284000.0,11.73,11.84,11.7,11.82,284000.0
2008-12-04 11:15:00,11.81,11.9,11.81,11.88,155000.0,11.81,11.9,11.81,11.88,155000.0
2008-12-04 11:20:00,11.86,11.9,11.8,11.87,245000.0,11.86,11.9,11.8,11.87,245000.0
2008-12-04 11:25:00,11.88,11.9,11.83,11.85,179000.0,11.88,11.9,11.83,11.85,179000.0
2008-12-04 11:30:00,11.84,11.85,11.81,11.84,141000.0,11.84,11.85,11.81,11.84,141000.0
2008-12-04 11:35:00,11.83,11.84,11.74,11.84,295000.0,11.83,11.84,11.74,11.84,295000.0
2008-12-04 11:40:00,11.83,11.86,11.77,11.78,281000.0,11.83,11.86,11.77,11.78,281000.0
2008-12-04 11:45:00,11.78,11.83,11.78,11.81,235000.0,11.78,11.83,11.78,11.81,235000.0
2008-12-04 11:50:00,11.81,11.86,11.79,11.85,254000.0,11.81,11.86,11.79,11.85,254000.0
2008-12-04 11:55:00,11.87,11.94,11.86,11.89,579000.0,11.87,11.94,11.86,11.89,579000.0
2008-12-04 12:00:00,11.88,11.95,11.86,11.92,395000.0,11.88,11.95,11.86,11.92,395000.0
2008-12-04 12:05:00,11.92,11.95,11.83,11.92,838000.0,11.92,11.95,11.83,11.92,838000.0
2008-12-04 12:10:00,11.9,11.93,11.83,11.83,631000.0,11.9,11.93,11.83,11.83,631000.0
2008-12-04 12:15:00,11.83,11.86,11.73,11.74,364000.0,11.83,11.86,11.73,11.74,364000.0
2008-12-04 12:20:00,11.73,11.8,11.67,11.8,387000.0,11.73,11.8,11.67,11.8,387000.0
2008-12-04 12:25:00,11.8,11.8,11.76,11.76,76000.0,11.8,11.8,11.76,11.76,76000.0
2008-12-04 12:30:00,11.76,11.84,11.75,11.82,484000.0,11.76,11.84,11.75,11.82,484000.0
2008-12-04 12:35:00,11.82,11.84,11.74,11.84,940000.0,11.82,11.84,11.74,11.84,940000.0
2008-12-04 12:40:00,11.84,11.88,11.8,11.86,336000.0,11.84,11.88,11.8,11.86,336000.0
2008-12-04 12:45:00,11.85,11.9,11.79,11.83,557000.0,11.85,11.9,11.79,11.83,557000.0
2008-12-04 12:50:00,11.82,11.83,11.76,11.8,270000.0,11.82,11.83,11.76,11.8,270000.0
2008-12-04 12:55:00,11.8,11.84,11.76,11.78,73000.0,11.8,11.84,11.76,11.78,73000.0
2008-12-04 13:00:00,11.76,11.8,11.72,11.77,312000.0,11.76,11.8,11.72,11.77,312000.0
2008-12-04 13:05:00,11.79,11.82,11.75,11.76,261000.0,11.79,11.82,11.75,11.76,261000.0
2008-12-04 13:10:00,11.74,11.78,11.67,11.77,287000.0,11.74,11.78,11.67,11.77,287000.0
2008-12-04 13:15:00,11.76,11.77,11.69,11.69,143000.0,11.76,11.77,11.69,11.69,143000.0
2008-12-04 13:20:00,11.69,11.71,11.63,11.7,174000.0,11.69,11.71,11.63,11.7,174000.0
2008-12-04 13:25:00,11.71,11.75,11.68,11.68,166000.0,11.71,11.75,11.68,11.68,166000.0
2008-12-04 13:30:00,11.68,11.82,11.65,11.79,387000.0,11.68,11.82,11.65,11.79,387000.0
2008-12-04 13:35:00,11.8,11.85,11.79,11.8,300000.0,11.8,11.85,11.79,11.8,300000.0
2008-12-04 13:40:00,11.8,11.85,11.78,11.82,279000.0,11.8,11.85,11.78,11.82,279000.0
2008-12-04 13:45:00,11.82,11.89,11.8,11.87,350000.0,11.82,11.89,11.8,11.87,350000.0
2008-12-04 13:50:00,11.87,11.91,11.85,11.89,331000.0,11.87,11.91,11.85,11.89,331000.0
2008-12-04 13:55:00,11.88,11.9,11.82,11.82,276000.0,11.88,11.9,11.82,11.82,276000.0
2008-12-04 14:00:00,11.82,11.87,11.77,11.81,340000.0,11.82,11.87,11.77,11.81,340000.0
2008-12-04 14:05:00,11.81,11.85,11.75,11.78,421000.0,11.81,11.85,11.75,11.78,421000.0
2008-12-04 14:10:00,11.77,11.8,11.74,11.75,290000.0,11.77,11.8,11.74,11.75,290000.0
2008-12-04 14:15:00,11.75,11.78,11.71,11.73,212000.0,11.75,11.78,11.71,11.73,212000.0
2008-12-04 14:20:00,11.72,11.8,11.71,11.74,312000.0,11.72,11.8,11.71,11.74,312000.0
2008-12-04 14:25:00,11.74,11.81,11.68,11.8,282000.0,11.74,11.81,11.68,11.8,282000.0
2008-12-04 14:30:00,11.78,11.82,11.75,11.79,273000.0,11.78,11.82,11.75,11.79,273000.0
2008-12-04 14:35:00,11.8,11.81,11.7,11.77,210000.0,11.8,11.81,11.7,11.77,210000.0
2008-12-04 14:40:00,11.75,11.76,11.68,11.72,219000.0,11.75,11.76,11.68,11.72,219000.0
2008-12-04 14:45:00,11.71,11.73,11.62,11.7,248000.0,11.71,11.73,11.62,11.7,248000.0
2008-12-04 14:50:00,11.71,11.79,11.7,11.75,253000.0,11.71,11.79,11.7,11.75,253000.0
2008-12-04 14:55:00,11.76,11.81,11.71,11.71,229000.0,11.76,11.81,11.71,11.71,229000.0
2008-12-04 15:00:00,11.7,11.72,11.52,11.57,391000.0,11.7,11.72,11.52,11.57,391000.0
2008-12-04 15:05:00,11.57,11.62,11.42,11.49,538000.0,11.57,11.62,11.42,11.49,538000.0
2008-12-04 15:10:00,11.48,11.59,11.39,11.39,655000.0,11.48,11.59,11.39,11.39,655000.0
2008-12-04 15:15:00,11.38,11.47,11.35,11.47,482000.0,11.38,11.47,11.35,11.47,482000.0
2008-12-04 15:20:00,11.47,11.47,11.31,11.34,462000.0,11.47,11.47,11.31,11.34,462000.0
2008-12-04 15:25:00,11.34,11.4,11.27,11.31,604000.0,11.34,11.4,11.27,11.31,604000.0
2008-12-04 15:30:00,11.31,11.33,11.21,11.23,746000.0,11.31,11.33,11.21,11.23,746000.0
2008-12-04 15:35:00,11.25,11.26,11.18,11.23,425000.0,11.25,11.26,11.18,11.23,425000.0
2008-12-04 15:40:00,11.22,11.37,11.18,11.35,695000.0,11.22,11.37,11.18,11.35,695000.0
2008-12-04 15:45:00,11.36,11.43,11.28,11.41,797000.0,11.36,11.43,11.28,11.41,797000.0
2008-12-04 15:50:00,11.37,11.42,11.29,11.39,441000.0,11.37,11.42,11.29,11.39,441000.0
2008-12-04 15:55:00,11.38,11.5,11.36,11.47,626000.0,11.38,11.5,11.36,11.47,626000.0
2008-12-05 09:30:00,11.15,11.35,11.12,11.14,820000.0,11.15,11.35,11.12,11.14,820000.0
2008-12-05 09:35:00,11.14,11.22,10.94,11.02,1468000.0,11.14,11.22,10.94,11.02,1468000.0
2008-12-05 09:40:00,11.01,11.04,10.82,10.85,1758000.0,11.01,11.04,10.82,10.85,1758000.0
2008-12-05 09:45:00,10.84,10.84,10.6,10.6,1520000.0,10.84,10.84,10.6,10.6,1520000.0
2008-12-05 09:50:00,10.6,10.67,10.52,10.61,2010000.0,10.6,10.67,10.52,10.61,2010000.0
2008-12-05 09:55:00,10.61,10.62,10.3,10.3,2482000.0,10.61,10.62,10.3,10.3,2482000.0
2008-12-05 10:00:00,10.3,10.45,10.28,10.39,1692000.0,10.3,10.45,10.28,10.39,1692000.0
2008-12-05 10:05:00,10.39,10.41,10.3,10.35,1299000.0,10.39,10.41,10.3,10.35,1299000.0
2008-12-05 10:10:00,10.33,10.38,10.31,10.38,937000.0,10.33,10.38,10.31,10.38,937000.0
2008-12-05 10:15:00,10.36,10.4,10.35,10.37,901000.0,10.36,10.4,10.35,10.37,901000.0
2008-12-05 10:20:00,10.36,10.39,10.32,10.35,1055000.0,10.36,10.39,10.32,10.35,1055000.0
2008-12-05 10:25:00,10.34,10.54,10.34,10.47,1512000.0,10.34,10.54,10.34,10.47,1512000.0
2008-12-05 10:30:00,10.48,10.55,10.39,10.47,687000.0,10.48,10.55,10.39,10.47,687000.0
2008-12-05 10:35:00,10.46,10.46,10.39,10.43,466000.0,10.46,10.46,10.39,10.43,466000.0
2008-12-05 10:40:00,10.42,10.42,10.34,10.37,547000.0,10.42,10.42,10.34,10.37,547000.0
2008-12-05 10:45:00,10.38,10.47,10.38,10.46,361000.0,10.38,10.47,10.38,10.46,361000.0
2008-12-05 10:50:00,10.46,10.46,10.38,10.39,421000.0,10.46,10.46,10.38,10.39,421000.0
2008-12-05 10:55:00,10.39,10.49,10.39,10.4,737000.0,10.39,10.49,10.39,10.4,737000.0
2008-12-05 11:00:00,10.41,10.42,10.28,10.3,760000.0,10.41,10.42,10.28,10.3,760000.0
2008-12-05 11:05:00,10.3,10.38,10.28,10.38,579000.0,10.3,10.38,10.28,10.38,579000.0
2008-12-05 11:10:00,10.38,10.42,10.34,10.35,433000.0,10.38,10.42,10.34,10.35,433000.0
2008-12-05 11:15:00,10.37,10.41,10.36,10.4,372000.0,10.37,10.41,10.36,10.4,372000.0
2008-12-05 11:20:00,10.38,10.46,10.35,10.36,392000.0,10.38,10.46,10.35,10.36,392000.0
2008-12-05 11:25:00,10.36,10.39,10.33,10.38,260000.0,10.36,10.39,10.33,10.38,260000.0
2008-12-05 11:30:00,10.37,10.45,10.34,10.45,268000.0,10.37,10.45,10.34,10.45,268000.0
2008-12-05 11:35:00,10.43,10.51,10.41,10.51,446000.0,10.43,10.51,10.41,10.51,446000.0
2008-12-05 11:40:00,10.51,10.54,10.46,10.49,550000.0,10.51,10.54,10.46,10.49,550000.0
2008-12-05 11:45:00,10.49,10.51,10.46,10.48,201000.0,10.49,10.51,10.46,10.48,201000.0
2008-12-05 11:50:00,10.49,10.58,10.48,10.54,657000.0,10.49,10.58,10.48,10.54,657000.0
2008-12-05 11:55:00,10.57,10.57,10.5,10.51,354000.0,10.57,10.57,10.5,10.51,354000.0
2008-12-05 12:00:00,10.51,10.55,10.49,10.5,354000.0,10.51,10.55,10.49,10.5,354000.0
2008-12-05 12:05:00,10.5,10.52,10.46,10.49,338000.0,10.5,10.52,10.46,10.49,338000.0
2008-12-05 12:10:00,10.49,10.49,10.4,10.43,262000.0,10.49,10.49,10.4,10.43,262000.0
2008-12-05 12:15:00,10.44,10.47,10.4,10.47,476000.0,10.44,10.47,10.4,10.47,476000.0
2008-12-05 12:20:00,10.47,10.49,10.42,10.43,152000.0,10.47,10.49,10.42,10.43,152000.0
2008-12-05 12:25:00,10.44,10.47,10.42,10.46,164000.0,10.44,10.47,10.42,10.46,164000.0
2008-12-05 12:30:00,10.44,10.46,10.36,10.37,340000.0,10.44,10.46,10.36,10.37,340000.0
2008-12-05 12:35:00,10.38,10.44,10.38,10.43,157000.0,10.38,10.44,10.38,10.43,157000.0
2008-12-05 12:40:00,10.41,10.44,10.38,10.43,166000.0,10.41,10.44,10.38,10.43,166000.0
2008-12-05 12:45:00,10.44,10.48,10.4,10.42,273000.0,10.44,10.48,10.4,10.42,273000.0
2008-12-05 12:50:00,10.42,10.42,10.37,10.42,185000.0,10.42,10.42,10.37,10.42,185000.0
2008-12-05 12:55:00,10.4,10.45,10.36,10.43,354000.0,10.4,10.45,10.36,10.43,354000.0
2008-12-05 13:00:00,10.45,10.5,10.43,10.47,227000.0,10.45,10.5,10.43,10.47,227000.0
2008-12-05 13:05:00,10.49,10.52,10.47,10.51,488000.0,10.49,10.52,10.47,10.51,488000.0
2008-12-05 13:10:00,10.5,10.59,10.5,10.55,620000.0,10.5,10.59,10.5,10.55,620000.0
2008-12-05 13:15:00,10.56,10.59,10.51,10.53,421000.0,10.56,10.59,10.51,10.53,421000.0
2008-12-05 13:20:00,10.52,10.58,10.52,10.54,430000.0,10.52,10.58,10.52,10.54,430000.0
2008-12-05 13:25:00,10.54,10.58,10.45,10.45,382000.0,10.54,10.58,10.45,10.45,382000.0
2008-12-05 13:30:00,10.45,10.55,10.45,10.51,224000.0,10.45,10.55,10.45,10.51,224000.0
2008-12-05 13:35:00,10.5,10.57,10.47,10.55,309000.0,10.5,10.57,10.47,10.55,309000.0
2008-12-05 13:40:00,10.56,10.63,10.53,10.62,537000.0,10.56,10.63,10.53,10.62,537000.0
2008-12-05 13:45:00,10.61,10.69,10.61,10.66,773000.0,10.61,10.69,10.61,10.66,773000.0
2008-12-05 13:50:00,10.67,10.76,10.65,10.76,1046000.0,10.67,10.76,10.65,10.76,1046000.0
2008-12-05 13:55:00,10.76,10.94,10.75,10.81,1379000.0,10.76,10.94,10.75,10.81,1379000.0
2008-12-05 14:00:00,10.82,10.86,10.72,10.72,612000.0,10.82,10.86,10.72,10.72,612000.0
2008-12-05 14:05:00,10.73,10.8,10.69,10.69,527000.0,10.73,10.8,10.69,10.69,527000.0
2008-12-05 14:10:00,10.69,10.75,10.65,10.73,442000.0,10.69,10.75,10.65,10.73,442000.0
2008-12-05 14:15:00,10.75,10.76,10.62,10.64,463000.0,10.75,10.76,10.62,10.64,463000.0
2008-12-05 14:20:00,10.67,10.72,10.62,10.72,334000.0,10.67,10.72,10.62,10.72,334000.0
2008-12-05 14:25:00,10.72,10.78,10.66,10.68,317000.0,10.72,10.78,10.66,10.68,317000.0
2008-12-05 14:30:00,10.68,10.74,10.64,10.74,455000.0,10.68,10.74,10.64,10.74,455000.0
2008-12-05 14:35:00,10.74,10.83,10.69,10.83,567000.0,10.74,10.83,10.69,10.83,567000.0
2008-12-05 14:40:00,10.83,10.93,10.81,10.88,804000.0,10.83,10.93,10.81,10.88,804000.0
2008-12-05 14:45:00,10.88,10.96,10.82,10.93,756000.0,10.88,10.96,10.82,10.93,756000.0
2008-12-05 14:50:00,10.93,10.95,10.82,10.87,869000.0,10.93,10.95,10.82,10.87,869000.0
2008-12-05 14:55:00,10.84,10.93,10.82,10.88,555000.0,10.84,10.93,10.82,10.88,555000.0
2008-12-05 15:00:00,10.88,10.92,10.73,10.8,707000.0,10.88,10.92,10.73,10.8,707000.0
2008-12-05 15:05:00,10.8,10.88,10.77,10.81,549000.0,10.8,10.88,10.77,10.81,549000.0
2008-12-05 15:10:00,10.79,10.83,10.72,10.74,871000.0,10.79,10.83,10.72,10.74,871000.0
2008-12-05 15:15:00,10.74,10.77,10.66,10.66,709000.0,10.74,10.77,10.66,10.66,709000.0
2008-12-05 15:20:00,10.66,10.72,10.58,10.66,662000.0,10.66,10.72,10.58,10.66,662000.0
2008-12-05 15:25:00,10.67,10.77,10.66,10.74,320000.0,10.67,10.77,10.66,10.74,320000.0
2008-12-05 15:30:00,10.73,10.84,10.73,10.77,449000.0,10.73,10.84,10.73,10.77,449000.0
2008-12-05 15:35:00,10.77,10.85,10.76,10.83,581000.0,10.77,10.85,10.76,10.83,581000.0
2008-12-05 15:40:00,10.83,10.88,10.73,10.83,802000.0,10.83,10.88,10.73,10.83,802000.0
2008-12-05 15:45:00,10.84,10.84,10.75,10.81,651000.0,10.84,10.84,10.75,10.81,651000.0
2008-12-05 15:50:00,10.8,10.87,10.72,10.84,1176000.0,10.8,10.87,10.72,10.84,1176000.0
2008-12-05 15:55:00,10.81,10.92,10.81,10.9,1395000.0,10.81,10.92,10.81,10.9,1395000.0
2008-12-08 09:30:00,11.6,11.63,11.46,11.49,1817000.0,11.6,11.63,11.46,11.49,1817000.0
2008-12-08 09:35:00,11.49,11.68,11.45,11.52,1809000.0,11.49,11.68,11.45,11.52,1809000.0
2008-12-08 09:40:00,11.52,11.58,11.41,11.53,1415000.0,11.52,11.58,11.41,11.53,1415000.0
2008-12-08 09:45:00,11.54,11.55,11.38,11.4,1024000.0,11.54,11.55,11.38,11.4,1024000.0
2008-12-08 09:50:00,11.4,11.42,11.33,11.42,1234000.0,11.4,11.42,11.33,11.42,1234000.0
2008-12-08 09:55:00,11.42,11.66,11.41,11.55,1585000.0,11.42,11.66,11.41,11.55,1585000.0
2008-12-08 10:00:00,11.55,11.82,11.54,11.78,1638000.0,11.55,11.82,11.54,11.78,1638000.0
2008-12-08 10:05:00,11.76,11.97,11.74,11.93,1734000.0,11.76,11.97,11.74,11.93,1734000.0
2008-12-08 10:10:00,11.92,12.02,11.88,11.92,1459000.0,11.92,12.02,11.88,11.92,1459000.0
2008-12-08 10:15:00,11.93,12.05,11.86,12.01,1051000.0,11.93,12.05,11.86,12.01,1051000.0
2008-12-08 10:20:00,12.01,12.3,11.95,12.27,2259000.0,12.01,12.3,11.95,12.27,2259000.0
2008-12-08 10:25:00,12.29,12.3,12.2,12.24,2010000.0,12.29,12.3,12.2,12.24,2010000.0
2008-12-08 10:30:00,12.25,12.35,12.17,12.31,1692000.0,12.25,12.35,12.17,12.31,1692000.0
2008-12-08 10:35:00,12.31,12.32,12.17,12.32,999000.0,12.31,12.32,12.17,12.32,999000.0
2008-12-08 10:40:00,12.3,12.44,12.3,12.41,1095000.0,12.3,12.44,12.3,12.41,1095000.0
2008-12-08 10:45:00,12.4,12.42,12.3,12.33,814000.0,12.4,12.42,12.3,12.33,814000.0
2008-12-08 10:50:00,12.31,12.35,12.26,12.28,742000.0,12.31,12.35,12.26,12.28,742000.0
2008-12-08 10:55:00,12.27,12.31,12.13,12.17,822000.0,12.27,12.31,12.13,12.17,822000.0
2008-12-08 11:00:00,12.18,12.21,12.04,12.04,724000.0,12.18,12.21,12.04,12.04,724000.0
2008-12-08 11:05:00,12.06,12.08,11.98,12.03,1066000.0,12.06,12.08,11.98,12.03,1066000.0
2008-12-08 11:10:00,12.02,12.11,11.97,12.03,1368000.0,12.02,12.11,11.97,12.03,1368000.0
2008-12-08 11:15:00,12.03,12.05,11.96,12.02,998000.0,12.03,12.05,11.96,12.02,998000.0
2008-12-08 11:20:00,12.02,12.06,11.99,12.01,656000.0,12.02,12.06,11.99,12.01,656000.0
2008-12-08 11:25:00,12.02,12.04,11.95,12.01,475000.0,12.02,12.04,11.95,12.01,475000.0
2008-12-08 11:30:00,12.02,12.13,12.0,12.09,1166000.0,12.02,12.13,12.0,12.09,1166000.0
2008-12-08 11:35:00,12.1,12.11,11.98,12.01,1228000.0,12.1,12.11,11.98,12.01,1228000.0
2008-12-08 11:40:00,12.01,12.02,11.95,11.98,796000.0,12.01,12.02,11.95,11.98,796000.0
2008-12-08 11:45:00,11.98,12.05,11.96,11.98,675000.0,11.98,12.05,11.96,11.98,675000.0
2008-12-08 11:50:00,11.99,12.05,11.95,12.03,850000.0,11.99,12.05,11.95,12.03,850000.0
2008-12-08 11:55:00,12.05,12.15,12.05,12.07,747000.0,12.05,12.15,12.05,12.07,747000.0
2008-12-08 12:00:00,12.07,12.14,12.06,12.08,625000.0,12.07,12.14,12.06,12.08,625000.0
2008-12-08 12:05:00,12.07,12.1,12.03,12.04,317000.0,12.07,12.1,12.03,12.04,317000.0
2008-12-08 12:10:00,12.05,12.11,12.05,12.06,523000.0,12.05,12.11,12.05,12.06,523000.0
2008-12-08 12:15:00,12.05,12.06,12.0,12.04,600000.0,12.05,12.06,12.0,12.04,600000.0
2008-12-08 12:20:00,12.04,12.07,12.01,12.02,393000.0,12.04,12.07,12.01,12.02,393000.0
2008-12-08 12:25:00,12.02,12.08,12.02,12.04,262000.0,12.02,12.08,12.02,12.04,262000.0
2008-12-08 12:30:00,12.04,12.11,12.0,12.02,811000.0,12.04,12.11,12.0,12.02,811000.0
2008-12-08 12:35:00,12.01,12.07,12.01,12.02,275000.0,12.01,12.07,12.01,12.02,275000.0
2008-12-08 12:40:00,12.02,12.05,12.01,12.05,161000.0,12.02,12.05,12.01,12.05,161000.0
2008-12-08 12:45:00,12.05,12.14,12.05,12.08,445000.0,12.05,12.14,12.05,12.08,445000.0
2008-12-08 12:50:00,12.1,12.12,12.04,12.08,181000.0,12.1,12.12,12.04,12.08,181000.0
2008-12-08 12:55:00,12.08,12.08,12.03,12.05,424000.0,12.08,12.08,12.03,12.05,424000.0
2008-12-08 13:00:00,12.04,12.13,12.04,12.08,309000.0,12.04,12.13,12.04,12.08,309000.0
2008-12-08 13:05:00,12.08,12.2,12.06,12.15,506000.0,12.08,12.2,12.06,12.15,506000.0
2008-12-08 13:10:00,12.15,12.25,12.14,12.17,806000.0,12.15,12.25,12.14,12.17,806000.0
2008-12-08 13:15:00,12.17,12.19,12.08,12.12,515000.0,12.17,12.19,12.08,12.12,515000.0
2008-12-08 13:20:00,12.1,12.13,12.07,12.1,503000.0,12.1,12.13,12.07,12.1,503000.0
2008-12-08 13:25:00,12.1,12.15,12.06,12.06,522000.0,12.1,12.15,12.06,12.06,522000.0
2008-12-08 13:30:00,12.05,12.06,11.95,11.99,1181000.0,12.05,12.06,11.95,11.99,1181000.0
2008-12-08 13:35:00,12.0,12.0,11.81,11.9,1011000.0,12.0,12.0,11.81,11.9,1011000.0
2008-12-08 13:40:00,11.91,11.93,11.85,11.89,459000.0,11.91,11.93,11.85,11.89,459000.0
2008-12-08 13:45:00,11.89,11.92,11.83,11.85,771000.0,11.89,11.92,11.83,11.85,771000.0
2008-12-08 13:50:00,11.87,11.94,11.86,11.88,397000.0,11.87,11.94,11.86,11.88,397000.0
2008-12-08 13:55:00,11.89,11.95,11.86,11.91,393000.0,11.89,11.95,11.86,11.91,393000.0
2008-12-08 14:00:00,11.9,12.06,11.9,12.06,477000.0,11.9,12.06,11.9,12.06,477000.0
2008-12-08 14:05:00,12.06,12.15,12.05,12.14,788000.0,12.06,12.15,12.05,12.14,788000.0
2008-12-08 14:10:00,12.14,12.23,12.12,12.2,866000.0,12.14,12.23,12.12,12.2,866000.0
2008-12-08 14:15:00,12.21,12.24,12.13,12.17,707000.0,12.21,12.24,12.13,12.17,707000.0
2008-12-08 14:20:00,12.18,12.22,12.13,12.15,849000.0,12.18,12.22,12.13,12.15,849000.0
2008-12-08 14:25:00,12.17,12.19,12.04,12.07,939000.0,12.17,12.19,12.04,12.07,939000.0
2008-12-08 14:30:00,12.07,12.14,12.03,12.03,809000.0,12.07,12.14,12.03,12.03,809000.0
2008-12-08 14:35:00,12.05,12.12,12.0,12.09,423000.0,12.05,12.12,12.0,12.09,423000.0
2008-12-08 14:40:00,12.12,12.16,12.08,12.1,484000.0,12.12,12.16,12.08,12.1,484000.0
2008-12-08 14:45:00,12.12,12.17,12.08,12.09,847000.0,12.12,12.17,12.08,12.09,847000.0
2008-12-08 14:50:00,12.1,12.15,12.07,12.09,705000.0,12.1,12.15,12.07,12.09,705000.0
2008-12-08 14:55:00,12.1,12.19,12.1,12.18,654000.0,12.1,12.19,12.1,12.18,654000.0
2008-12-08 15:00:00,12.19,12.19,12.02,12.1,1411000.0,12.19,12.19,12.02,12.1,1411000.0
2008-12-08 15:05:00,12.09,12.12,12.0,12.09,1203000.0,12.09,12.12,12.0,12.09,1203000.0
2008-12-08 15:10:00,12.09,12.09,11.95,11.99,1386000.0,12.09,12.09,11.95,11.99,1386000.0
2008-12-08 15:15:00,11.99,12.05,11.92,11.97,1003000.0,11.99,12.05,11.92,11.97,1003000.0
2008-12-08 15:20:00,11.97,12.04,11.96,11.97,837000.0,11.97,12.04,11.96,11.97,837000.0
2008-12-08 15:25:00,11.99,12.02,11.95,12.02,852000.0,11.99,12.02,11.95,12.02,852000.0
2008-12-08 15:30:00,12.01,12.03,11.91,12.0,1323000.0,12.01,12.03,11.91,12.0,1323000.0
2008-12-08 15:35:00,12.0,12.02,11.85,11.85,970000.0,12.0,12.02,11.85,11.85,970000.0
2008-12-08 15:40:00,11.85,11.92,11.81,11.86,798000.0,11.85,11.92,11.81,11.86,798000.0
2008-12-08 15:45:00,11.86,11.87,11.7,11.71,1463000.0,11.86,11.87,11.7,11.71,1463000.0
2008-12-08 15:50:00,11.71,11.8,11.71,11.77,1224000.0,11.71,11.8,11.71,11.77,1224000.0
2008-12-08 15:55:00,11.78,11.85,11.76,11.77,1136000.0,11.78,11.85,11.76,11.77,1136000.0
2008-12-09 09:30:00,11.4,11.71,11.39,11.62,1303000.0,11.4,11.71,11.39,11.62,1303000.0
2008-12-09 09:35:00,11.62,11.78,11.61,11.67,897000.0,11.62,11.78,11.61,11.67,897000.0
2008-12-09 09:40:00,11.69,11.86,11.66,11.85,1017000.0,11.69,11.86,11.66,11.85,1017000.0
2008-12-09 09:45:00,11.84,11.86,11.68,11.71,748000.0,11.84,11.86,11.68,11.71,748000.0
2008-12-09 09:50:00,11.69,11.76,11.62,11.64,646000.0,11.69,11.76,11.62,11.64,646000.0
2008-12-09 09:55:00,11.65,11.68,11.56,11.58,597000.0,11.65,11.68,11.56,11.58,597000.0
2008-12-09 10:00:00,11.61,11.8,11.58,11.8,811000.0,11.61,11.8,11.58,11.8,811000.0
2008-12-09 10:05:00,11.8,11.85,11.75,11.76,683000.0,11.8,11.85,11.75,11.76,683000.0
2008-12-09 10:10:00,11.78,11.99,11.76,11.97,1174000.0,11.78,11.99,11.76,11.97,1174000.0
2008-12-09 10:15:00,11.99,12.25,11.96,12.13,2068000.0,11.99,12.25,11.96,12.13,2068000.0
2008-12-09 10:20:00,12.13,12.38,12.13,12.2,1758000.0,12.13,12.38,12.13,12.2,1758000.0
2008-12-09 10:25:00,12.19,12.24,12.15,12.21,785000.0,12.19,12.24,12.15,12.21,785000.0
2008-12-09 10:30:00,12.21,12.35,12.2,12.34,1076000.0,12.21,12.35,12.2,12.34,1076000.0
2008-12-09 10:35:00,12.35,12.5,12.3,12.37,1560000.0,12.35,12.5,12.3,12.37,1560000.0
2008-12-09 10:40:00,12.39,12.4,12.25,12.28,893000.0,12.39,12.4,12.25,12.28,893000.0
2008-12-09 10:45:00,12.29,12.33,12.19,12.2,1200000.0,12.29,12.33,12.19,12.2,1200000.0
2008-12-09 10:50:00,12.2,12.3,12.19,12.26,560000.0,12.2,12.3,12.19,12.26,560000.0
2008-12-09 10:55:00,12.23,12.29,12.18,12.22,532000.0,12.23,12.29,12.18,12.22,532000.0
2008-12-09 11:00:00,12.21,12.33,12.21,12.23,1098000.0,12.21,12.33,12.21,12.23,1098000.0
2008-12-09 11:05:00,12.23,12.28,12.2,12.24,559000.0,12.23,12.28,12.2,12.24,559000.0
2008-12-09 11:10:00,12.24,12.26,12.03,12.05,892000.0,12.24,12.26,12.03,12.05,892000.0
2008-12-09 11:15:00,12.06,12.11,11.95,11.95,601000.0,12.06,12.11,11.95,11.95,601000.0
2008-12-09 11:20:00,11.96,12.03,11.88,11.9,823000.0,11.96,12.03,11.88,11.9,823000.0
2008-12-09 11:25:00,11.9,11.96,11.88,11.89,887000.0,11.9,11.96,11.88,11.89,887000.0
2008-12-09 11:30:00,11.88,11.9,11.74,11.77,2064000.0,11.88,11.9,11.74,11.77,2064000.0
2008-12-09 11:35:00,11.78,11.8,11.56,11.61,1715000.0,11.78,11.8,11.56,11.61,1715000.0
2008-12-09 11:40:00,11.62,11.68,11.53,11.54,1823000.0,11.62,11.68,11.53,11.54,1823000.0
2008-12-09 11:45:00,11.55,11.6,11.53,11.59,1020000.0,11.55,11.6,11.53,11.59,1020000.0
2008-12-09 11:50:00,11.59,11.74,11.58,11.72,1560000.0,11.59,11.74,11.58,11.72,1560000.0
2008-12-09 11:55:00,11.73,11.74,11.53,11.53,1134000.0,11.73,11.74,11.53,11.53,1134000.0
2008-12-09 12:00:00,11.53,11.55,11.37,11.47,1620000.0,11.53,11.55,11.37,11.47,1620000.0
2008-12-09 12:05:00,11.47,11.53,11.42,11.42,1132000.0,11.47,11.53,11.42,11.42,1132000.0
2008-12-09 12:10:00,11.43,11.47,11.26,11.26,897000.0,11.43,11.47,11.26,11.26,897000.0
2008-12-09 12:15:00,11.29,11.3,10.93,11.1,2684000.0,11.29,11.3,10.93,11.1,2684000.0
2008-12-09 12:20:00,11.08,11.1,10.75,10.93,2266000.0,11.08,11.1,10.75,10.93,2266000.0
2008-12-09 12:25:00,10.92,10.94,10.86,10.91,697000.0,10.92,10.94,10.86,10.91,697000.0
2008-12-09 12:30:00,10.91,11.04,10.9,11.02,888000.0,10.91,11.04,10.9,11.02,888000.0
2008-12-09 12:35:00,11.01,11.07,10.97,11.0,867000.0,11.01,11.07,10.97,11.0,867000.0
2008-12-09 12:40:00,11.02,11.06,10.94,11.02,803000.0,11.02,11.06,10.94,11.02,803000.0
2008-12-09 12:45:00,11.03,11.07,11.0,11.05,784000.0,11.03,11.07,11.0,11.05,784000.0
2008-12-09 12:50:00,11.05,11.14,11.03,11.14,756000.0,11.05,11.14,11.03,11.14,756000.0
2008-12-09 12:55:00,11.13,11.14,11.07,11.08,665000.0,11.13,11.14,11.07,11.08,665000.0
2008-12-09 13:00:00,11.09,11.12,10.95,11.0,815000.0,11.09,11.12,10.95,11.0,815000.0
2008-12-09 13:05:00,11.0,11.07,11.0,11.04,202000.0,11.0,11.07,11.0,11.04,202000.0
2008-12-09 13:10:00,11.06,11.06,10.9,10.93,573000.0,11.06,11.06,10.9,10.93,573000.0
2008-12-09 13:15:00,10.92,10.94,10.83,10.85,520000.0,10.92,10.94,10.83,10.85,520000.0
2008-12-09 13:20:00,10.85,10.95,10.83,10.95,315000.0,10.85,10.95,10.83,10.95,315000.0
2008-12-09 13:25:00,10.96,10.96,10.83,10.87,340000.0,10.96,10.96,10.83,10.87,340000.0
2008-12-09 13:30:00,10.85,10.94,10.85,10.92,322000.0,10.85,10.94,10.85,10.92,322000.0
2008-12-09 13:35:00,10.94,10.98,10.9,10.96,354000.0,10.94,10.98,10.9,10.96,354000.0
2008-12-09 13:40:00,10.96,11.01,10.91,10.91,322000.0,10.96,11.01,10.91,10.91,322000.0
2008-12-09 13:45:00,10.93,11.09,10.91,11.09,635000.0,10.93,11.09,10.91,11.09,635000.0
2008-12-09 13:50:00,11.09,11.09,10.97,10.98,470000.0,11.09,11.09,10.97,10.98,470000.0
2008-12-09 13:55:00,10.99,11.07,10.97,11.03,542000.0,10.99,11.07,10.97,11.03,542000.0
2008-12-09 14:00:00,11.05,11.05,10.91,10.91,298000.0,11.05,11.05,10.91,10.91,298000.0
2008-12-09 14:05:00,10.91,10.93,10.83,10.85,516000.0,10.91,10.93,10.83,10.85,516000.0
2008-12-09 14:10:00,10.85,10.94,10.85,10.92,326000.0,10.85,10.94,10.85,10.92,326000.0
2008-12-09 14:15:00,10.93,11.03,10.93,11.0,378000.0,10.93,11.03,10.93,11.0,378000.0
2008-12-09 14:20:00,11.0,11.02,10.8,10.87,822000.0,11.0,11.02,10.8,10.87,822000.0
2008-12-09 14:25:00,10.86,10.86,10.75,10.77,1085000.0,10.86,10.86,10.75,10.77,1085000.0
2008-12-09 14:30:00,10.77,10.8,10.71,10.76,775000.0,10.77,10.8,10.71,10.76,775000.0
2008-12-09 14:35:00,10.8,10.85,10.76,10.8,494000.0,10.8,10.85,10.76,10.8,494000.0
2008-12-09 14:40:00,10.8,10.85,10.78,10.78,482000.0,10.8,10.85,10.78,10.78,482000.0
2008-12-09 14:45:00,10.78,10.89,10.75,10.83,595000.0,10.78,10.89,10.75,10.83,595000.0
2008-12-09 14:50:00,10.83,10.88,10.77,10.78,552000.0,10.83,10.88,10.77,10.78,552000.0
2008-12-09 14:55:00,10.81,10.93,10.8,10.9,712000.0,10.81,10.93,10.8,10.9,712000.0
2008-12-09 15:00:00,10.88,10.99,10.88,10.95,945000.0,10.88,10.99,10.88,10.95,945000.0
2008-12-09 15:05:00,10.97,10.99,10.87,10.96,850000.0,10.97,10.99,10.87,10.96,850000.0
2008-12-09 15:10:00,10.94,10.96,10.84,10.89,536000.0,10.94,10.96,10.84,10.89,536000.0
2008-12-09 15:15:00,10.91,10.95,10.81,10.95,551000.0,10.91,10.95,10.81,10.95,551000.0
2008-12-09 15:20:00,10.95,11.0,10.91,10.91,730000.0,10.95,11.0,10.91,10.91,730000.0
2008-12-09 15:25:00,10.91,10.94,10.83,10.86,619000.0,10.91,10.94,10.83,10.86,619000.0
2008-12-09 15:30:00,10.86,10.92,10.83,10.85,557000.0,10.86,10.92,10.83,10.85,557000.0
2008-12-09 15:35:00,10.85,10.87,10.74,10.79,1147000.0,10.85,10.87,10.74,10.79,1147000.0
2008-12-09 15:40:00,10.79,10.86,10.75,10.81,720000.0,10.79,10.86,10.75,10.81,720000.0
2008-12-09 15:45:00,10.81,10.86,10.77,10.8,753000.0,10.81,10.86,10.77,10.8,753000.0
2008-12-09 15:50:00,10.81,10.9,10.78,10.84,1012000.0,10.81,10.9,10.78,10.84,1012000.0
2008-12-09 15:55:00,10.84,10.94,10.82,10.9,1319000.0,10.84,10.94,10.82,10.9,1319000.0
2008-12-10 09:30:00,11.11,11.25,10.8,10.98,1622000.0,11.11,11.25,10.8,10.98,1622000.0
2008-12-10 09:35:00,10.98,11.05,10.53,10.53,2549000.0,10.98,11.05,10.53,10.53,2549000.0
2008-12-10 09:40:00,10.53,10.66,10.46,10.65,1795000.0,10.53,10.66,10.46,10.65,1795000.0
2008-12-10 09:45:00,10.65,10.73,10.58,10.64,1404000.0,10.65,10.73,10.58,10.64,1404000.0
2008-12-10 09:50:00,10.63,10.74,10.59,10.65,828000.0,10.63,10.74,10.59,10.65,828000.0
2008-12-10 09:55:00,10.66,10.72,10.59,10.71,838000.0,10.66,10.72,10.59,10.71,838000.0
2008-12-10 10:00:00,10.71,10.94,10.71,10.93,1498000.0,10.71,10.94,10.71,10.93,1498000.0
2008-12-10 10:05:00,10.93,10.93,10.84,10.9,693000.0,10.93,10.93,10.84,10.9,693000.0
2008-12-10 10:10:00,10.89,10.92,10.86,10.92,532000.0,10.89,10.92,10.86,10.92,532000.0
2008-12-10 10:15:00,10.92,10.95,10.88,10.91,639000.0,10.92,10.95,10.88,10.91,639000.0
2008-12-10 10:20:00,10.92,10.93,10.76,10.85,704000.0,10.92,10.93,10.76,10.85,704000.0
2008-12-10 10:25:00,10.86,10.9,10.71,10.76,670000.0,10.86,10.9,10.71,10.76,670000.0
2008-12-10 10:30:00,10.77,10.79,10.7,10.74,463000.0,10.77,10.79,10.7,10.74,463000.0
2008-12-10 10:35:00,10.75,10.76,10.62,10.65,765000.0,10.75,10.76,10.62,10.65,765000.0
2008-12-10 10:40:00,10.64,10.69,10.61,10.63,863000.0,10.64,10.69,10.61,10.63,863000.0
2008-12-10 10:45:00,10.63,10.67,10.62,10.66,489000.0,10.63,10.67,10.62,10.66,489000.0
2008-12-10 10:50:00,10.66,10.67,10.53,10.54,969000.0,10.66,10.67,10.53,10.54,969000.0
2008-12-10 10:55:00,10.56,10.64,10.55,10.63,595000.0,10.56,10.64,10.55,10.63,595000.0
2008-12-10 11:00:00,10.64,10.64,10.55,10.61,555000.0,10.64,10.64,10.55,10.61,555000.0
2008-12-10 11:05:00,10.63,10.64,10.54,10.54,606000.0,10.63,10.64,10.54,10.54,606000.0
2008-12-10 11:10:00,10.56,10.66,10.55,10.66,460000.0,10.56,10.66,10.55,10.66,460000.0
2008-12-10 11:15:00,10.66,10.76,10.64,10.73,1103000.0,10.66,10.76,10.64,10.73,1103000.0
2008-12-10 11:20:00,10.74,10.74,10.65,10.68,513000.0,10.74,10.74,10.65,10.68,513000.0
2008-12-10 11:25:00,10.69,10.69,10.63,10.65,365000.0,10.69,10.69,10.63,10.65,365000.0
2008-12-10 11:30:00,10.66,10.69,10.64,10.67,257000.0,10.66,10.69,10.64,10.67,257000.0
2008-12-10 11:35:00,10.65,10.67,10.52,10.58,855000.0,10.65,10.67,10.52,10.58,855000.0
2008-12-10 11:40:00,10.58,10.67,10.55,10.6,959000.0,10.58,10.67,10.55,10.6,959000.0
2008-12-10 11:45:00,10.6,10.69,10.6,10.65,408000.0,10.6,10.69,10.6,10.65,408000.0
2008-12-10 11:50:00,10.66,10.68,10.61,10.62,475000.0,10.66,10.68,10.61,10.62,475000.0
2008-12-10 11:55:00,10.63,10.64,10.59,10.61,344000.0,10.63,10.64,10.59,10.61,344000.0
2008-12-10 12:00:00,10.62,10.71,10.6,10.68,915000.0,10.62,10.71,10.6,10.68,915000.0
2008-12-10 12:05:00,10.7,10.71,10.67,10.68,337000.0,10.7,10.71,10.67,10.68,337000.0
2008-12-10 12:10:00,10.69,10.73,10.68,10.71,716000.0,10.69,10.73,10.68,10.71,716000.0
2008-12-10 12:15:00,10.71,10.71,10.65,10.68,588000.0,10.71,10.71,10.65,10.68,588000.0
2008-12-10 12:20:00,10.68,10.69,10.56,10.6,422000.0,10.68,10.69,10.56,10.6,422000.0
2008-12-10 12:25:00,10.6,10.64,10.59,10.6,644000.0,10.6,10.64,10.59,10.6,644000.0
2008-12-10 12:30:00,10.6,10.62,10.55,10.59,404000.0,10.6,10.62,10.55,10.59,404000.0
2008-12-10 12:35:00,10.61,10.61,10.51,10.55,383000.0,10.61,10.61,10.51,10.55,383000.0
2008-12-10 12:40:00,10.56,10.58,10.53,10.58,227000.0,10.56,10.58,10.53,10.58,227000.0
2008-12-10 12:45:00,10.58,10.6,10.56,10.57,240000.0,10.58,10.6,10.56,10.57,240000.0
2008-12-10 12:50:00,10.58,10.61,10.57,10.57,197000.0,10.58,10.61,10.57,10.57,197000.0
2008-12-10 12:55:00,10.57,10.59,10.47,10.47,1176000.0,10.57,10.59,10.47,10.47,1176000.0
2008-12-10 13:00:00,10.48,10.49,10.35,10.47,1632000.0,10.48,10.49,10.35,10.47,1632000.0
2008-12-10 13:05:00,10.47,10.51,10.42,10.48,612000.0,10.47,10.51,10.42,10.48,612000.0
2008-12-10 13:10:00,10.48,10.55,10.48,10.52,455000.0,10.48,10.55,10.48,10.52,455000.0
2008-12-10 13:15:00,10.52,10.57,10.51,10.53,344000.0,10.52,10.57,10.51,10.53,344000.0
2008-12-10 13:20:00,10.54,10.56,10.47,10.53,520000.0,10.54,10.56,10.47,10.53,520000.0
2008-12-10 13:25:00,10.52,10.56,10.48,10.51,339000.0,10.52,10.56,10.48,10.51,339000.0
2008-12-10 13:30:00,10.52,10.52,10.4,10.42,341000.0,10.52,10.52,10.4,10.42,341000.0
2008-12-10 13:35:00,10.43,10.46,10.36,10.42,570000.0,10.43,10.46,10.36,10.42,570000.0
2008-12-10 13:40:00,10.41,10.43,10.37,10.4,572000.0,10.41,10.43,10.37,10.4,572000.0
2008-12-10 13:45:00,10.39,10.39,10.3,10.33,971000.0,10.39,10.39,10.3,10.33,971000.0
2008-12-10 13:50:00,10.35,10.35,10.13,10.22,1800000.0,10.35,10.35,10.13,10.22,1800000.0
2008-12-10 13:55:00,10.21,10.25,10.16,10.22,805000.0,10.21,10.25,10.16,10.22,805000.0
2008-12-10 14:00:00,10.23,10.24,10.15,10.21,749000.0,10.23,10.24,10.15,10.21,749000.0
2008-12-10 14:05:00,10.21,10.28,10.2,10.24,592000.0,10.21,10.28,10.2,10.24,592000.0
2008-12-10 14:10:00,10.24,10.28,10.23,10.25,382000.0,10.24,10.28,10.23,10.25,382000.0
2008-12-10 14:15:00,10.25,10.26,10.19,10.19,450000.0,10.25,10.26,10.19,10.19,450000.0
2008-12-10 14:20:00,10.19,10.19,10.1,10.16,1592000.0,10.19,10.19,10.1,10.16,1592000.0
2008-12-10 14:25:00,10.15,10.18,10.1,10.11,581000.0,10.15,10.18,10.1,10.11,581000.0
2008-12-10 14:30:00,10.11,10.18,10.05,10.18,1717000.0,10.11,10.18,10.05,10.18,1717000.0
2008-12-10 14:35:00,10.18,10.27,10.15,10.24,1037000.0,10.18,10.27,10.15,10.24,1037000.0
2008-12-10 14:40:00,10.24,10.42,10.2,10.42,1061000.0,10.24,10.42,10.2,10.42,1061000.0
2008-12-10 14:45:00,10.39,10.42,10.26,10.28,730000.0,10.39,10.42,10.26,10.28,730000.0
2008-12-10 14:50:00,10.26,10.37,10.22,10.35,595000.0,10.26,10.37,10.22,10.35,595000.0
2008-12-10 14:55:00,10.35,10.35,10.25,10.29,353000.0,10.35,10.35,10.25,10.29,353000.0
2008-12-10 15:00:00,10.29,10.3,10.21,10.25,710000.0,10.29,10.3,10.21,10.25,710000.0
2008-12-10 15:05:00,10.24,10.3,10.2,10.3,644000.0,10.24,10.3,10.2,10.3,644000.0
2008-12-10 15:10:00,10.28,10.36,10.21,10.36,482000.0,10.28,10.36,10.21,10.36,482000.0
2008-12-10 15:15:00,10.36,10.4,10.33,10.37,914000.0,10.36,10.4,10.33,10.37,914000.0
2008-12-10 15:20:00,10.36,10.48,10.31,10.43,1010000.0,10.36,10.48,10.31,10.43,1010000.0
2008-12-10 15:25:00,10.42,10.45,10.41,10.44,514000.0,10.42,10.45,10.41,10.44,514000.0
2008-12-10 15:30:00,10.43,10.44,10.33,10.35,527000.0,10.43,10.44,10.33,10.35,527000.0
2008-12-10 15:35:00,10.35,10.39,10.34,10.34,261000.0,10.35,10.39,10.34,10.34,261000.0
2008-12-10 15:40:00,10.35,10.48,10.34,10.43,704000.0,10.35,10.48,10.34,10.43,704000.0
2008-12-10 15:45:00,10.42,10.48,10.41,10.45,662000.0,10.42,10.48,10.41,10.45,662000.0
2008-12-10 15:50:00,10.45,10.49,10.41,10.42,623000.0,10.45,10.49,10.41,10.42,623000.0
2008-12-10 15:55:00,10.41,10.49,10.4,10.45,803000.0,10.41,10.49,10.4,10.45,803000.0
2008-12-11 09:30:00,11.23,11.52,11.04,11.51,5711000.0,11.23,11.52,11.04,11.51,5711000.0
2008-12-11 09:35:00,11.51,11.7,11.4,11.62,5289000.0,11.51,11.7,11.4,11.62,5289000.0
2008-12-11 09:40:00,11.62,11.75,11.37,11.61,3011000.0,11.62,11.75,11.37,11.61,3011000.0
2008-12-11 09:45:00,11.61,11.71,11.47,11.57,2129000.0,11.61,11.71,11.47,11.57,2129000.0
2008-12-11 09:50:00,11.56,11.58,11.38,11.49,2166000.0,11.56,11.58,11.38,11.49,2166000.0
2008-12-11 09:55:00,11.48,11.64,11.46,11.57,1781000.0,11.48,11.64,11.46,11.57,1781000.0
2008-12-11 10:00:00,11.57,11.67,11.49,11.64,1470000.0,11.57,11.67,11.49,11.64,1470000.0
2008-12-11 10:05:00,11.66,11.83,11.52,11.8,2289000.0,11.66,11.83,11.52,11.8,2289000.0
2008-12-11 10:10:00,11.78,11.93,11.74,11.87,2249000.0,11.78,11.93,11.74,11.87,2249000.0
2008-12-11 10:15:00,11.87,11.95,11.78,11.91,1430000.0,11.87,11.95,11.78,11.91,1430000.0
2008-12-11 10:20:00,11.91,12.04,11.89,12.03,2567000.0,11.91,12.04,11.89,12.03,2567000.0
2008-12-11 10:25:00,12.02,12.09,11.96,12.04,2241000.0,12.02,12.09,11.96,12.04,2241000.0
2008-12-11 10:30:00,12.05,12.05,11.86,11.96,1533000.0,12.05,12.05,11.86,11.96,1533000.0
2008-12-11 10:35:00,11.96,12.0,11.83,11.85,1276000.0,11.96,12.0,11.83,11.85,1276000.0
2008-12-11 10:40:00,11.84,11.89,11.76,11.76,1290000.0,11.84,11.89,11.76,11.76,1290000.0
2008-12-11 10:45:00,11.75,11.8,11.71,11.78,1226000.0,11.75,11.8,11.71,11.78,1226000.0
2008-12-11 10:50:00,11.78,11.8,11.71,11.72,806000.0,11.78,11.8,11.71,11.72,806000.0
2008-12-11 10:55:00,11.72,11.77,11.66,11.71,1204000.0,11.72,11.77,11.66,11.71,1204000.0
2008-12-11 11:00:00,11.71,11.74,11.56,11.56,961000.0,11.71,11.74,11.56,11.56,961000.0
2008-12-11 11:05:00,11.56,11.63,11.55,11.58,823000.0,11.56,11.63,11.55,11.58,823000.0
2008-12-11 11:10:00,11.58,11.68,11.56,11.59,1094000.0,11.58,11.68,11.56,11.59,1094000.0
2008-12-11 11:15:00,11.58,11.6,11.5,11.52,1145000.0,11.58,11.6,11.5,11.52,1145000.0
2008-12-11 11:20:00,11.52,11.64,11.49,11.62,1338000.0,11.52,11.64,11.49,11.62,1338000.0
2008-12-11 11:25:00,11.6,11.72,11.59,11.72,1212000.0,11.6,11.72,11.59,11.72,1212000.0
2008-12-11 11:30:00,11.72,11.9,11.71,11.82,2216000.0,11.72,11.9,11.71,11.82,2216000.0
2008-12-11 11:35:00,11.82,11.86,11.75,11.86,881000.0,11.82,11.86,11.75,11.86,881000.0
2008-12-11 11:40:00,11.85,11.9,11.83,11.86,1299000.0,11.85,11.9,11.83,11.86,1299000.0
2008-12-11 11:45:00,11.86,11.9,11.8,11.88,802000.0,11.86,11.9,11.8,11.88,802000.0
2008-12-11 11:50:00,11.88,11.9,11.78,11.8,2128000.0,11.88,11.9,11.78,11.8,2128000.0
2008-12-11 11:55:00,11.8,11.8,11.73,11.76,1047000.0,11.8,11.8,11.73,11.76,1047000.0
2008-12-11 12:00:00,11.77,12.02,11.75,11.99,2088000.0,11.77,12.02,11.75,11.99,2088000.0
2008-12-11 12:05:00,11.99,12.03,11.94,12.01,898000.0,11.99,12.03,11.94,12.01,898000.0
2008-12-11 12:10:00,12.02,12.05,11.96,11.96,858000.0,12.02,12.05,11.96,11.96,858000.0
2008-12-11 12:15:00,11.96,12.03,11.96,12.01,750000.0,11.96,12.03,11.96,12.01,750000.0
2008-12-11 12:20:00,12.0,12.02,11.92,12.0,911000.0,12.0,12.02,11.92,12.0,911000.0
2008-12-11 12:25:00,11.97,12.0,11.9,11.92,1118000.0,11.97,12.0,11.9,11.92,1118000.0
2008-12-11 12:30:00,11.92,12.01,11.9,11.97,1080000.0,11.92,12.01,11.9,11.97,1080000.0
2008-12-11 12:35:00,11.99,12.02,11.86,11.86,1013000.0,11.99,12.02,11.86,11.86,1013000.0
2008-12-11 12:40:00,11.86,11.9,11.83,11.9,620000.0,11.86,11.9,11.83,11.9,620000.0
2008-12-11 12:45:00,11.9,11.95,11.85,11.93,883000.0,11.9,11.95,11.85,11.93,883000.0
2008-12-11 12:50:00,11.94,12.0,11.93,11.97,563000.0,11.94,12.0,11.93,11.97,563000.0
2008-12-11 12:55:00,11.97,12.01,11.94,12.0,1037000.0,11.97,12.01,11.94,12.0,1037000.0
2008-12-11 13:00:00,11.99,12.07,11.94,12.0,1093000.0,11.99,12.07,11.94,12.0,1093000.0
2008-12-11 13:05:00,12.01,12.03,11.92,11.99,1398000.0,12.01,12.03,11.92,11.99,1398000.0
2008-12-11 13:10:00,11.99,12.0,11.87,11.9,655000.0,11.99,12.0,11.87,11.9,655000.0
2008-12-11 13:15:00,11.89,11.96,11.86,11.96,558000.0,11.89,11.96,11.86,11.96,558000.0
2008-12-11 13:20:00,11.94,11.98,11.88,11.95,661000.0,11.94,11.98,11.88,11.95,661000.0
2008-12-11 13:25:00,11.95,12.0,11.93,11.96,559000.0,11.95,12.0,11.93,11.96,559000.0
2008-12-11 13:30:00,11.96,12.05,11.96,12.05,698000.0,11.96,12.05,11.96,12.05,698000.0
2008-12-11 13:35:00,12.05,12.1,12.01,12.03,1336000.0,12.05,12.1,12.01,12.03,1336000.0
2008-12-11 13:40:00,12.03,12.04,11.96,11.99,547000.0,12.03,12.04,11.96,11.99,547000.0
2008-12-11 13:45:00,12.0,12.0,11.97,11.98,753000.0,12.0,12.0,11.97,11.98,753000.0
2008-12-11 13:50:00,11.98,12.05,11.97,12.02,494000.0,11.98,12.05,11.97,12.02,494000.0
2008-12-11 13:55:00,12.02,12.02,11.88,11.93,1364000.0,12.02,12.02,11.88,11.93,1364000.0
2008-12-11 14:00:00,11.91,12.03,11.91,12.01,577000.0,11.91,12.03,11.91,12.01,577000.0
2008-12-11 14:05:00,12.02,12.04,11.97,12.0,710000.0,12.02,12.04,11.97,12.0,710000.0
2008-12-11 14:10:00,12.0,12.04,11.98,12.0,682000.0,12.0,12.04,11.98,12.0,682000.0
2008-12-11 14:15:00,12.0,12.02,11.92,12.02,765000.0,12.0,12.02,11.92,12.02,765000.0
2008-12-11 14:20:00,12.01,12.02,11.87,11.87,655000.0,12.01,12.02,11.87,11.87,655000.0
2008-12-11 14:25:00,11.87,11.88,11.71,11.78,1509000.0,11.87,11.88,11.71,11.78,1509000.0
2008-12-11 14:30:00,11.78,11.79,11.52,11.53,1975000.0,11.78,11.79,11.52,11.53,1975000.0
2008-12-11 14:35:00,11.53,11.62,11.31,11.33,2744000.0,11.53,11.62,11.31,11.33,2744000.0
2008-12-11 14:40:00,11.33,11.46,11.25,11.25,2493000.0,11.33,11.46,11.25,11.25,2493000.0
2008-12-11 14:45:00,11.25,11.34,11.14,11.19,2387000.0,11.25,11.34,11.14,11.19,2387000.0
2008-12-11 14:50:00,11.2,11.28,11.1,11.13,1597000.0,11.2,11.28,11.1,11.13,1597000.0
2008-12-11 14:55:00,11.13,11.18,11.0,11.16,1434000.0,11.13,11.18,11.0,11.16,1434000.0
2008-12-11 15:00:00,11.18,11.18,10.9,10.98,2546000.0,11.18,11.18,10.9,10.98,2546000.0
2008-12-11 15:05:00,10.98,11.04,10.86,11.02,2082000.0,10.98,11.04,10.86,11.02,2082000.0
2008-12-11 15:10:00,11.01,11.02,10.87,10.99,1455000.0,11.01,11.02,10.87,10.99,1455000.0
2008-12-11 15:15:00,10.98,10.99,10.85,10.93,1375000.0,10.98,10.99,10.85,10.93,1375000.0
2008-12-11 15:20:00,10.94,11.02,10.88,10.94,1362000.0,10.94,11.02,10.88,10.94,1362000.0
2008-12-11 15:25:00,10.95,11.08,10.94,11.02,1636000.0,10.95,11.08,10.94,11.02,1636000.0
2008-12-11 15:30:00,11.02,11.05,10.86,10.88,1549000.0,11.02,11.05,10.86,10.88,1549000.0
2008-12-11 15:35:00,10.87,10.9,10.78,10.83,2002000.0,10.87,10.9,10.78,10.83,2002000.0
2008-12-11 15:40:00,10.83,11.03,10.82,11.03,1531000.0,10.83,11.03,10.82,11.03,1531000.0
2008-12-11 15:45:00,11.01,11.07,10.95,11.0,1503000.0,11.01,11.07,10.95,11.0,1503000.0
2008-12-11 15:50:00,11.0,11.2,10.97,11.2,1444000.0,11.0,11.2,10.97,11.2,1444000.0
2008-12-11 15:55:00,11.19,11.2,11.1,11.13,1788000.0,11.19,11.2,11.1,11.13,1788000.0
2008-12-12 09:30:00,10.85,11.2,10.7,11.03,1572000.0,10.85,11.2,10.7,11.03,1572000.0
2008-12-12 09:35:00,11.03,11.38,11.01,11.38,1482000.0,11.03,11.38,11.01,11.38,1482000.0
2008-12-12 09:40:00,11.38,11.45,11.2,11.37,1305000.0,11.38,11.45,11.2,11.37,1305000.0
2008-12-12 09:45:00,11.4,11.45,11.27,11.36,1244000.0,11.4,11.45,11.27,11.36,1244000.0
2008-12-12 09:50:00,11.36,11.4,11.26,11.31,1249000.0,11.36,11.4,11.26,11.31,1249000.0
2008-12-12 09:55:00,11.32,11.5,11.2,11.43,1332000.0,11.32,11.5,11.2,11.43,1332000.0
2008-12-12 10:00:00,11.41,11.65,11.41,11.57,1131000.0,11.41,11.65,11.41,11.57,1131000.0
2008-12-12 10:05:00,11.57,11.65,11.37,11.37,766000.0,11.57,11.65,11.37,11.37,766000.0
2008-12-12 10:10:00,11.4,11.5,11.35,11.47,622000.0,11.4,11.5,11.35,11.47,622000.0
2008-12-12 10:15:00,11.46,11.55,11.41,11.44,378000.0,11.46,11.55,11.41,11.44,378000.0
2008-12-12 10:20:00,11.47,11.59,11.4,11.44,621000.0,11.47,11.59,11.4,11.44,621000.0
2008-12-12 10:25:00,11.41,11.45,11.37,11.43,495000.0,11.41,11.45,11.37,11.43,495000.0
2008-12-12 10:30:00,11.44,11.45,11.33,11.36,682000.0,11.44,11.45,11.33,11.36,682000.0
2008-12-12 10:35:00,11.36,11.4,11.28,11.35,449000.0,11.36,11.4,11.28,11.35,449000.0
2008-12-12 10:40:00,11.35,11.49,11.33,11.45,514000.0,11.35,11.49,11.33,11.45,514000.0
2008-12-12 10:45:00,11.43,11.46,11.35,11.43,390000.0,11.43,11.46,11.35,11.43,390000.0
2008-12-12 10:50:00,11.41,11.49,11.41,11.47,307000.0,11.41,11.49,11.41,11.47,307000.0
2008-12-12 10:55:00,11.48,11.53,11.44,11.47,855000.0,11.48,11.53,11.44,11.47,855000.0
2008-12-12 11:00:00,11.47,11.5,11.44,11.48,422000.0,11.47,11.5,11.44,11.48,422000.0
2008-12-12 11:05:00,11.47,11.54,11.45,11.47,536000.0,11.47,11.54,11.45,11.47,536000.0
2008-12-12 11:10:00,11.47,11.49,11.3,11.36,609000.0,11.47,11.49,11.3,11.36,609000.0
2008-12-12 11:15:00,11.34,11.37,11.3,11.35,379000.0,11.34,11.37,11.3,11.35,379000.0
2008-12-12 11:20:00,11.37,11.38,11.32,11.34,309000.0,11.37,11.38,11.32,11.34,309000.0
2008-12-12 11:25:00,11.35,11.36,11.21,11.23,607000.0,11.35,11.36,11.21,11.23,607000.0
2008-12-12 11:30:00,11.24,11.31,11.2,11.26,466000.0,11.24,11.31,11.2,11.26,466000.0
2008-12-12 11:35:00,11.26,11.27,11.08,11.17,863000.0,11.26,11.27,11.08,11.17,863000.0
2008-12-12 11:40:00,11.16,11.22,11.1,11.22,562000.0,11.16,11.22,11.1,11.22,562000.0
2008-12-12 11:45:00,11.22,11.22,11.14,11.2,180000.0,11.22,11.22,11.14,11.2,180000.0
2008-12-12 11:50:00,11.2,11.29,11.18,11.29,338000.0,11.2,11.29,11.18,11.29,338000.0
2008-12-12 11:55:00,11.29,11.29,11.23,11.26,135000.0,11.29,11.29,11.23,11.26,135000.0
2008-12-12 12:00:00,11.26,11.34,11.26,11.33,380000.0,11.26,11.34,11.26,11.33,380000.0
2008-12-12 12:05:00,11.33,11.33,11.26,11.27,177000.0,11.33,11.33,11.26,11.27,177000.0
2008-12-12 12:10:00,11.27,11.31,11.27,11.27,122000.0,11.27,11.31,11.27,11.27,122000.0
2008-12-12 12:15:00,11.3,11.3,11.2,11.22,275000.0,11.3,11.3,11.2,11.22,275000.0
2008-12-12 12:20:00,11.22,11.35,11.22,11.31,428000.0,11.22,11.35,11.22,11.31,428000.0
2008-12-12 12:25:00,11.33,11.35,11.3,11.33,93000.0,11.33,11.35,11.3,11.33,93000.0
2008-12-12 12:30:00,11.33,11.38,11.31,11.38,226000.0,11.33,11.38,11.31,11.38,226000.0
2008-12-12 12:35:00,11.38,11.45,11.36,11.43,591000.0,11.38,11.45,11.36,11.43,591000.0
2008-12-12 12:40:00,11.44,11.45,11.37,11.37,155000.0,11.44,11.45,11.37,11.37,155000.0
2008-12-12 12:45:00,11.39,11.46,11.33,11.39,373000.0,11.39,11.46,11.33,11.39,373000.0
2008-12-12 12:50:00,11.37,11.51,11.37,11.51,332000.0,11.37,11.51,11.37,11.51,332000.0
2008-12-12 12:55:00,11.51,11.54,11.49,11.51,447000.0,11.51,11.54,11.49,11.51,447000.0
2008-12-12 13:00:00,11.53,11.55,11.47,11.48,422000.0,11.53,11.55,11.47,11.48,422000.0
2008-12-12 13:05:00,11.47,11.49,11.42,11.45,186000.0,11.47,11.49,11.42,11.45,186000.0
2008-12-12 13:10:00,11.43,11.45,11.4,11.42,131000.0,11.43,11.45,11.4,11.42,131000.0
2008-12-12 13:15:00,11.42,11.45,11.4,11.42,174000.0,11.42,11.45,11.4,11.42,174000.0
2008-12-12 13:20:00,11.42,11.44,11.38,11.44,155000.0,11.42,11.44,11.38,11.44,155000.0
2008-12-12 13:25:00,11.44,11.45,11.25,11.32,551000.0,11.44,11.45,11.25,11.32,551000.0
2008-12-12 13:30:00,11.33,11.36,11.25,11.29,319000.0,11.33,11.36,11.25,11.29,319000.0
2008-12-12 13:35:00,11.26,11.29,11.23,11.27,380000.0,11.26,11.29,11.23,11.27,380000.0
2008-12-12 13:40:00,11.27,11.28,11.22,11.27,226000.0,11.27,11.28,11.22,11.27,226000.0
2008-12-12 13:45:00,11.27,11.35,11.25,11.31,294000.0,11.27,11.35,11.25,11.31,294000.0
2008-12-12 13:50:00,11.3,11.35,11.26,11.35,230000.0,11.3,11.35,11.26,11.35,230000.0
2008-12-12 13:55:00,11.35,11.4,11.35,11.38,166000.0,11.35,11.4,11.35,11.38,166000.0
2008-12-12 14:00:00,11.39,11.49,11.36,11.47,297000.0,11.39,11.49,11.36,11.47,297000.0
2008-12-12 14:05:00,11.47,11.5,11.43,11.43,413000.0,11.47,11.5,11.43,11.43,413000.0
2008-12-12 14:10:00,11.45,11.5,11.4,11.4,276000.0,11.45,11.5,11.4,11.4,276000.0
2008-12-12 14:15:00,11.4,11.47,11.31,11.31,308000.0,11.4,11.47,11.31,11.31,308000.0
2008-12-12 14:20:00,11.31,11.36,11.25,11.31,552000.0,11.31,11.36,11.25,11.31,552000.0
2008-12-12 14:25:00,11.32,11.37,11.22,11.3,413000.0,11.32,11.37,11.22,11.3,413000.0
2008-12-12 14:30:00,11.3,11.3,11.15,11.21,430000.0,11.3,11.3,11.15,11.21,430000.0
2008-12-12 14:35:00,11.23,11.28,11.19,11.23,392000.0,11.23,11.28,11.19,11.23,392000.0
2008-12-12 14:40:00,11.26,11.28,11.22,11.23,315000.0,11.26,11.28,11.22,11.23,315000.0
2008-12-12 14:45:00,11.24,11.25,11.16,11.2,524000.0,11.24,11.25,11.16,11.2,524000.0
2008-12-12 14:50:00,11.22,11.38,11.22,11.28,1009000.0,11.22,11.38,11.22,11.28,1009000.0
2008-12-12 14:55:00,11.28,11.4,11.25,11.4,828000.0,11.28,11.4,11.25,11.4,828000.0
2008-12-12 15:00:00,11.4,11.46,11.3,11.34,621000.0,11.4,11.46,11.3,11.34,621000.0
2008-12-12 15:05:00,11.34,11.37,11.27,11.28,553000.0,11.34,11.37,11.27,11.28,553000.0
2008-12-12 15:10:00,11.27,11.29,11.21,11.26,517000.0,11.27,11.29,11.21,11.26,517000.0
2008-12-12 15:15:00,11.25,11.34,11.21,11.22,686000.0,11.25,11.34,11.21,11.22,686000.0
2008-12-12 15:20:00,11.21,11.28,11.2,11.2,576000.0,11.21,11.28,11.2,11.2,576000.0
2008-12-12 15:25:00,11.21,11.3,11.17,11.26,531000.0,11.21,11.3,11.17,11.26,531000.0
2008-12-12 15:30:00,11.25,11.29,11.2,11.23,382000.0,11.25,11.29,11.2,11.23,382000.0
2008-12-12 15:35:00,11.23,11.3,11.21,11.29,430000.0,11.23,11.3,11.21,11.29,430000.0
2008-12-12 15:40:00,11.28,11.32,11.25,11.27,613000.0,11.28,11.32,11.25,11.27,613000.0
2008-12-12 15:45:00,11.26,11.29,11.24,11.25,418000.0,11.26,11.29,11.24,11.25,418000.0
2008-12-12 15:50:00,11.25,11.35,11.25,11.35,618000.0,11.25,11.35,11.25,11.35,618000.0
2008-12-12 15:55:00,11.35,11.43,11.3,11.4,1402000.0,11.35,11.43,11.3,11.4,1402000.0
2008-12-15 09:30:00,11.22,11.46,11.15,11.37,1179000.0,11.22,11.46,11.15,11.37,1179000.0
2008-12-15 09:35:00,11.37,11.54,11.22,11.5,1293000.0,11.37,11.54,11.22,11.5,1293000.0
2008-12-15 09:40:00,11.46,11.8,11.42,11.64,1204000.0,11.46,11.8,11.42,11.64,1204000.0
2008-12-15 09:45:00,11.64,11.7,11.59,11.6,875000.0,11.64,11.7,11.59,11.6,875000.0
2008-12-15 09:50:00,11.6,11.63,11.52,11.54,1024000.0,11.6,11.63,11.52,11.54,1024000.0
2008-12-15 09:55:00,11.55,11.68,11.48,11.55,754000.0,11.55,11.68,11.48,11.55,754000.0
2008-12-15 10:00:00,11.55,11.67,11.5,11.63,792000.0,11.55,11.67,11.5,11.63,792000.0
2008-12-15 10:05:00,11.64,11.75,11.63,11.69,1135000.0,11.64,11.75,11.63,11.69,1135000.0
2008-12-15 10:10:00,11.68,11.68,11.54,11.61,685000.0,11.68,11.68,11.54,11.61,685000.0
2008-12-15 10:15:00,11.61,11.61,11.5,11.5,693000.0,11.61,11.61,11.5,11.5,693000.0
2008-12-15 10:20:00,11.51,11.55,11.4,11.41,673000.0,11.51,11.55,11.4,11.41,673000.0
2008-12-15 10:25:00,11.41,11.55,11.41,11.45,366000.0,11.41,11.55,11.41,11.45,366000.0
2008-12-15 10:30:00,11.48,11.54,11.45,11.48,253000.0,11.48,11.54,11.45,11.48,253000.0
2008-12-15 10:35:00,11.48,11.52,11.44,11.5,147000.0,11.48,11.52,11.44,11.5,147000.0
2008-12-15 10:40:00,11.52,11.55,11.46,11.47,299000.0,11.52,11.55,11.46,11.47,299000.0
2008-12-15 10:45:00,11.47,11.55,11.43,11.45,304000.0,11.47,11.55,11.43,11.45,304000.0
2008-12-15 10:50:00,11.44,11.46,11.43,11.45,224000.0,11.44,11.46,11.43,11.45,224000.0
2008-12-15 10:55:00,11.45,11.47,11.41,11.42,171000.0,11.45,11.47,11.41,11.42,171000.0
2008-12-15 11:00:00,11.43,11.44,11.35,11.37,420000.0,11.43,11.44,11.35,11.37,420000.0
2008-12-15 11:05:00,11.37,11.4,11.31,11.4,425000.0,11.37,11.4,11.31,11.4,425000.0
2008-12-15 11:10:00,11.4,11.44,11.35,11.4,319000.0,11.4,11.44,11.35,11.4,319000.0
2008-12-15 11:15:00,11.41,11.43,11.37,11.37,350000.0,11.41,11.43,11.37,11.37,350000.0
2008-12-15 11:20:00,11.38,11.45,11.35,11.41,278000.0,11.38,11.45,11.35,11.41,278000.0
2008-12-15 11:25:00,11.42,11.48,11.4,11.46,403000.0,11.42,11.48,11.4,11.46,403000.0
2008-12-15 11:30:00,11.46,11.48,11.42,11.46,138000.0,11.46,11.48,11.42,11.46,138000.0
2008-12-15 11:35:00,11.46,11.48,11.41,11.45,141000.0,11.46,11.48,11.41,11.45,141000.0
2008-12-15 11:40:00,11.44,11.49,11.44,11.48,129000.0,11.44,11.49,11.44,11.48,129000.0
2008-12-15 11:45:00,11.49,11.49,11.45,11.49,72000.0,11.49,11.49,11.45,11.49,72000.0
2008-12-15 11:50:00,11.49,11.53,11.44,11.47,323000.0,11.49,11.53,11.44,11.47,323000.0
2008-12-15 11:55:00,11.48,11.49,11.46,11.49,75000.0,11.48,11.49,11.46,11.49,75000.0
2008-12-15 12:00:00,11.49,11.55,11.47,11.52,249000.0,11.49,11.55,11.47,11.52,249000.0
2008-12-15 12:05:00,11.52,11.57,11.5,11.54,179000.0,11.52,11.57,11.5,11.54,179000.0
2008-12-15 12:10:00,11.56,11.6,11.56,11.56,379000.0,11.56,11.6,11.56,11.56,379000.0
2008-12-15 12:15:00,11.58,11.63,11.53,11.61,301000.0,11.58,11.63,11.53,11.61,301000.0
2008-12-15 12:20:00,11.61,11.63,11.58,11.61,203000.0,11.61,11.63,11.58,11.61,203000.0
2008-12-15 12:25:00,11.61,11.61,11.53,11.55,312000.0,11.61,11.61,11.53,11.55,312000.0
2008-12-15 12:30:00,11.57,11.62,11.55,11.6,285000.0,11.57,11.62,11.55,11.6,285000.0
2008-12-15 12:35:00,11.58,11.59,11.53,11.54,137000.0,11.58,11.59,11.53,11.54,137000.0
2008-12-15 12:40:00,11.56,11.56,11.45,11.47,414000.0,11.56,11.56,11.45,11.47,414000.0
2008-12-15 12:45:00,11.47,11.52,11.46,11.46,345000.0,11.47,11.52,11.46,11.46,345000.0
2008-12-15 12:50:00,11.47,11.55,11.46,11.51,494000.0,11.47,11.55,11.46,11.51,494000.0
2008-12-15 12:55:00,11.52,11.6,11.52,11.58,216000.0,11.52,11.6,11.52,11.58,216000.0
2008-12-15 13:00:00,11.57,11.58,11.51,11.54,498000.0,11.57,11.58,11.51,11.54,498000.0
2008-12-15 13:05:00,11.54,11.59,11.49,11.55,553000.0,11.54,11.59,11.49,11.55,553000.0
2008-12-15 13:10:00,11.54,11.58,11.53,11.56,350000.0,11.54,11.58,11.53,11.56,350000.0
2008-12-15 13:15:00,11.56,11.57,11.53,11.53,119000.0,11.56,11.57,11.53,11.53,119000.0
2008-12-15 13:20:00,11.53,11.57,11.5,11.53,497000.0,11.53,11.57,11.5,11.53,497000.0
2008-12-15 13:25:00,11.53,11.6,11.52,11.57,194000.0,11.53,11.6,11.52,11.57,194000.0
2008-12-15 13:30:00,11.57,11.62,11.56,11.61,437000.0,11.57,11.62,11.56,11.61,437000.0
2008-12-15 13:35:00,11.61,11.63,11.57,11.57,139000.0,11.61,11.63,11.57,11.57,139000.0
2008-12-15 13:40:00,11.58,11.62,11.56,11.56,144000.0,11.58,11.62,11.56,11.56,144000.0
2008-12-15 13:45:00,11.57,11.6,11.56,11.57,73000.0,11.57,11.6,11.56,11.57,73000.0
2008-12-15 13:50:00,11.58,11.59,11.55,11.58,159000.0,11.58,11.59,11.55,11.58,159000.0
2008-12-15 13:55:00,11.57,11.6,11.56,11.58,105000.0,11.57,11.6,11.56,11.58,105000.0
2008-12-15 14:00:00,11.59,11.67,11.57,11.64,621000.0,11.59,11.67,11.57,11.64,621000.0
2008-12-15 14:05:00,11.65,11.7,11.64,11.7,317000.0,11.65,11.7,11.64,11.7,317000.0
2008-12-15 14:10:00,11.7,11.73,11.68,11.69,422000.0,11.7,11.73,11.68,11.69,422000.0
2008-12-15 14:15:00,11.7,11.74,11.69,11.73,223000.0,11.7,11.74,11.69,11.73,223000.0
2008-12-15 14:20:00,11.74,11.78,11.68,11.7,533000.0,11.74,11.78,11.68,11.7,533000.0
2008-12-15 14:25:00,11.7,11.72,11.67,11.67,358000.0,11.7,11.72,11.67,11.67,358000.0
2008-12-15 14:30:00,11.67,11.88,11.64,11.87,664000.0,11.67,11.88,11.64,11.87,664000.0
2008-12-15 14:35:00,11.87,11.87,11.8,11.83,517000.0,11.87,11.87,11.8,11.83,517000.0
2008-12-15 14:40:00,11.83,11.92,11.79,11.8,686000.0,11.83,11.92,11.79,11.8,686000.0
2008-12-15 14:45:00,11.8,11.83,11.73,11.77,494000.0,11.8,11.83,11.73,11.77,494000.0
2008-12-15 14:50:00,11.77,11.88,11.76,11.86,409000.0,11.77,11.88,11.76,11.86,409000.0
2008-12-15 14:55:00,11.87,11.87,11.73,11.76,367000.0,11.87,11.87,11.73,11.76,367000.0
2008-12-15 15:00:00,11.77,11.82,11.74,11.82,481000.0,11.77,11.82,11.74,11.82,481000.0
2008-12-15 15:05:00,11.81,11.82,11.72,11.75,412000.0,11.81,11.82,11.72,11.75,412000.0
2008-12-15 15:10:00,11.76,11.78,11.64,11.67,649000.0,11.76,11.78,11.64,11.67,649000.0
2008-12-15 15:15:00,11.69,11.73,11.61,11.64,393000.0,11.69,11.73,11.61,11.64,393000.0
2008-12-15 15:20:00,11.63,11.75,11.61,11.67,521000.0,11.63,11.75,11.61,11.67,521000.0
2008-12-15 15:25:00,11.69,11.79,11.68,11.76,617000.0,11.69,11.79,11.68,11.76,617000.0
2008-12-15 15:30:00,11.78,11.78,11.68,11.74,230000.0,11.78,11.78,11.68,11.74,230000.0
2008-12-15 15:35:00,11.74,11.87,11.74,11.83,898000.0,11.74,11.87,11.74,11.83,898000.0
2008-12-15 15:40:00,11.84,11.99,11.82,11.92,1192000.0,11.84,11.99,11.82,11.92,1192000.0
2008-12-15 15:45:00,11.92,11.97,11.87,11.91,794000.0,11.92,11.97,11.87,11.91,794000.0
2008-12-15 15:50:00,11.91,11.95,11.79,11.82,1102000.0,11.91,11.95,11.79,11.82,1102000.0
2008-12-15 15:55:00,11.82,11.85,11.78,11.81,1187000.0,11.82,11.85,11.78,11.81,1187000.0
2008-12-16 09:30:00,13.09,13.09,12.95,13.03,3411000.0,13.09,13.09,12.95,13.03,3411000.0
2008-12-16 09:35:00,13.04,13.04,12.82,12.87,3344000.0,13.04,13.04,12.82,12.87,3344000.0
2008-12-16 09:40:00,12.9,13.04,12.82,12.91,1763000.0,12.9,13.04,12.82,12.91,1763000.0
2008-12-16 09:45:00,12.94,13.0,12.8,12.81,1530000.0,12.94,13.0,12.8,12.81,1530000.0
2008-12-16 09:50:00,12.8,12.9,12.78,12.88,1080000.0,12.8,12.9,12.78,12.88,1080000.0
2008-12-16 09:55:00,12.87,12.92,12.78,12.83,920000.0,12.87,12.92,12.78,12.83,920000.0
2008-12-16 10:00:00,12.82,12.88,12.78,12.84,959000.0,12.82,12.88,12.78,12.84,959000.0
2008-12-16 10:05:00,12.84,12.9,12.8,12.83,706000.0,12.84,12.9,12.8,12.83,706000.0
2008-12-16 10:10:00,12.83,12.85,12.66,12.72,1352000.0,12.83,12.85,12.66,12.72,1352000.0
2008-12-16 10:15:00,12.74,12.75,12.67,12.74,540000.0,12.74,12.75,12.67,12.74,540000.0
2008-12-16 10:20:00,12.74,12.76,12.68,12.72,449000.0,12.74,12.76,12.68,12.72,449000.0
2008-12-16 10:25:00,12.74,12.82,12.73,12.8,405000.0,12.74,12.82,12.73,12.8,405000.0
2008-12-16 10:30:00,12.8,12.85,12.8,12.83,507000.0,12.8,12.85,12.8,12.83,507000.0
2008-12-16 10:35:00,12.83,12.84,12.74,12.75,537000.0,12.83,12.84,12.74,12.75,537000.0
2008-12-16 10:40:00,12.74,12.77,12.71,12.73,261000.0,12.74,12.77,12.71,12.73,261000.0
2008-12-16 10:45:00,12.73,12.76,12.68,12.69,442000.0,12.73,12.76,12.68,12.69,442000.0
2008-12-16 10:50:00,12.7,12.83,12.7,12.81,529000.0,12.7,12.83,12.7,12.81,529000.0
2008-12-16 10:55:00,12.81,12.83,12.75,12.77,557000.0,12.81,12.83,12.75,12.77,557000.0
2008-12-16 11:00:00,12.77,12.8,12.72,12.77,497000.0,12.77,12.8,12.72,12.77,497000.0
2008-12-16 11:05:00,12.77,12.83,12.76,12.77,268000.0,12.77,12.83,12.76,12.77,268000.0
2008-12-16 11:10:00,12.77,12.77,12.71,12.73,626000.0,12.77,12.77,12.71,12.73,626000.0
2008-12-16 11:15:00,12.74,12.79,12.72,12.76,224000.0,12.74,12.79,12.72,12.76,224000.0
2008-12-16 11:20:00,12.76,12.88,12.74,12.88,302000.0,12.76,12.88,12.74,12.88,302000.0
2008-12-16 11:25:00,12.88,12.89,12.84,12.87,495000.0,12.88,12.89,12.84,12.87,495000.0
2008-12-16 11:30:00,12.87,12.9,12.84,12.86,591000.0,12.87,12.9,12.84,12.86,591000.0
2008-12-16 11:35:00,12.87,12.9,12.87,12.89,676000.0,12.87,12.9,12.87,12.89,676000.0
2008-12-16 11:40:00,12.9,12.9,12.84,12.9,482000.0,12.9,12.9,12.84,12.9,482000.0
2008-12-16 11:45:00,12.9,12.9,12.85,12.87,403000.0,12.9,12.9,12.85,12.87,403000.0
2008-12-16 11:50:00,12.88,12.89,12.81,12.83,708000.0,12.88,12.89,12.81,12.83,708000.0
2008-12-16 11:55:00,12.83,12.87,12.82,12.83,586000.0,12.83,12.87,12.82,12.83,586000.0
2008-12-16 12:00:00,12.85,12.87,12.82,12.85,343000.0,12.85,12.87,12.82,12.85,343000.0
2008-12-16 12:05:00,12.86,12.87,12.84,12.86,135000.0,12.86,12.87,12.84,12.86,135000.0
2008-12-16 12:10:00,12.85,12.88,12.85,12.87,362000.0,12.85,12.88,12.85,12.87,362000.0
2008-12-16 12:15:00,12.87,12.9,12.87,12.88,274000.0,12.87,12.9,12.87,12.88,274000.0
2008-12-16 12:20:00,12.88,12.89,12.85,12.86,266000.0,12.88,12.89,12.85,12.86,266000.0
2008-12-16 12:25:00,12.86,12.88,12.84,12.87,340000.0,12.86,12.88,12.84,12.87,340000.0
2008-12-16 12:30:00,12.87,12.89,12.86,12.88,276000.0,12.87,12.89,12.86,12.88,276000.0
2008-12-16 12:35:00,12.88,12.89,12.86,12.87,247000.0,12.88,12.89,12.86,12.87,247000.0
2008-12-16 12:40:00,12.88,12.93,12.86,12.92,873000.0,12.88,12.93,12.86,12.92,873000.0
2008-12-16 12:45:00,12.92,12.96,12.91,12.94,868000.0,12.92,12.96,12.91,12.94,868000.0
2008-12-16 12:50:00,12.94,12.94,12.91,12.93,353000.0,12.94,12.94,12.91,12.93,353000.0
2008-12-16 12:55:00,12.94,12.94,12.89,12.9,748000.0,12.94,12.94,12.89,12.9,748000.0
2008-12-16 13:00:00,12.91,12.96,12.9,12.94,353000.0,12.91,12.96,12.9,12.94,353000.0
2008-12-16 13:05:00,12.94,12.95,12.89,12.91,489000.0,12.94,12.95,12.89,12.91,489000.0
2008-12-16 13:10:00,12.91,12.94,12.89,12.92,313000.0,12.91,12.94,12.89,12.92,313000.0
2008-12-16 13:15:00,12.93,12.93,12.87,12.9,504000.0,12.93,12.93,12.87,12.9,504000.0
2008-12-16 13:20:00,12.9,12.91,12.86,12.88,284000.0,12.9,12.91,12.86,12.88,284000.0
2008-12-16 13:25:00,12.88,12.9,12.88,12.89,104000.0,12.88,12.9,12.88,12.89,104000.0
2008-12-16 13:30:00,12.9,12.9,12.87,12.89,93000.0,12.9,12.9,12.87,12.89,93000.0
2008-12-16 13:35:00,12.89,12.9,12.88,12.88,173000.0,12.89,12.9,12.88,12.88,173000.0
2008-12-16 13:40:00,12.88,12.9,12.86,12.88,284000.0,12.88,12.9,12.86,12.88,284000.0
2008-12-16 13:45:00,12.87,12.91,12.82,12.85,271000.0,12.87,12.91,12.82,12.85,271000.0
2008-12-16 13:50:00,12.85,12.9,12.83,12.87,305000.0,12.85,12.9,12.83,12.87,305000.0
2008-12-16 13:55:00,12.87,12.92,12.85,12.88,228000.0,12.87,12.92,12.85,12.88,228000.0
2008-12-16 14:00:00,12.89,12.89,12.86,12.88,95000.0,12.89,12.89,12.86,12.88,95000.0
2008-12-16 14:05:00,12.88,12.89,12.86,12.88,156000.0,12.88,12.89,12.86,12.88,156000.0
2008-12-16 14:10:00,12.87,12.92,12.87,12.88,261000.0,12.87,12.92,12.87,12.88,261000.0
2008-12-16 14:15:00,12.89,12.92,12.85,12.87,138000.0,12.89,12.92,12.85,12.87,138000.0
2008-12-16 14:20:00,12.87,12.93,12.75,12.85,1367000.0,12.87,12.93,12.75,12.85,1367000.0
2008-12-16 14:25:00,12.79,12.93,12.79,12.86,942000.0,12.79,12.93,12.79,12.86,942000.0
2008-12-16 14:30:00,12.86,13.02,12.86,12.98,1276000.0,12.86,13.02,12.86,12.98,1276000.0
2008-12-16 14:35:00,12.99,13.0,12.91,12.97,945000.0,12.99,13.0,12.91,12.97,945000.0
2008-12-16 14:40:00,12.96,12.98,12.82,12.9,1033000.0,12.96,12.98,12.82,12.9,1033000.0
2008-12-16 14:45:00,12.9,12.9,12.82,12.88,1096000.0,12.9,12.9,12.82,12.88,1096000.0
2008-12-16 14:50:00,12.87,12.96,12.84,12.94,718000.0,12.87,12.96,12.84,12.94,718000.0
2008-12-16 14:55:00,12.94,13.0,12.88,12.96,845000.0,12.94,13.0,12.88,12.96,845000.0
2008-12-16 15:00:00,12.95,12.97,12.91,12.94,785000.0,12.95,12.97,12.91,12.94,785000.0
2008-12-16 15:05:00,12.95,13.0,12.92,12.98,1127000.0,12.95,13.0,12.92,12.98,1127000.0
2008-12-16 15:10:00,12.97,13.19,12.97,13.1,1892000.0,12.97,13.19,12.97,13.1,1892000.0
2008-12-16 15:15:00,13.11,13.29,13.08,13.29,1594000.0,13.11,13.29,13.08,13.29,1594000.0
2008-12-16 15:20:00,13.29,13.35,13.25,13.29,1276000.0,13.29,13.35,13.25,13.29,1276000.0
2008-12-16 15:25:00,13.28,13.33,13.18,13.21,1046000.0,13.28,13.33,13.18,13.21,1046000.0
2008-12-16 15:30:00,13.22,13.28,13.19,13.21,681000.0,13.22,13.28,13.19,13.21,681000.0
2008-12-16 15:35:00,13.22,13.29,13.18,13.27,1026000.0,13.22,13.29,13.18,13.27,1026000.0
2008-12-16 15:40:00,13.27,13.33,13.2,13.33,1357000.0,13.27,13.33,13.2,13.33,1357000.0
2008-12-16 15:45:00,13.31,13.32,13.12,13.13,1491000.0,13.31,13.32,13.12,13.13,1491000.0
2008-12-16 15:50:00,13.14,13.21,13.1,13.19,1072000.0,13.14,13.21,13.1,13.19,1072000.0
2008-12-16 15:55:00,13.19,13.29,13.16,13.18,1329000.0,13.19,13.29,13.16,13.18,1329000.0
2008-12-17 09:30:00,13.16,13.16,12.75,12.81,1356000.0,13.16,13.16,12.75,12.81,1356000.0
2008-12-17 09:35:00,12.81,12.99,12.78,12.85,885000.0,12.81,12.99,12.78,12.85,885000.0
2008-12-17 09:40:00,12.86,12.86,12.71,12.83,933000.0,12.86,12.86,12.71,12.83,933000.0
2008-12-17 09:45:00,12.82,13.02,12.82,13.0,918000.0,12.82,13.02,12.82,13.0,918000.0
2008-12-17 09:50:00,12.99,13.05,12.95,13.0,677000.0,12.99,13.05,12.95,13.0,677000.0
2008-12-17 09:55:00,12.98,13.07,12.97,13.04,523000.0,12.98,13.07,12.97,13.04,523000.0
2008-12-17 10:00:00,13.03,13.07,12.82,12.88,767000.0,13.03,13.07,12.82,12.88,767000.0
2008-12-17 10:05:00,12.88,12.89,12.76,12.81,668000.0,12.88,12.89,12.76,12.81,668000.0
2008-12-17 10:10:00,12.81,12.82,12.73,12.77,588000.0,12.81,12.82,12.73,12.77,588000.0
2008-12-17 10:15:00,12.77,12.9,12.77,12.87,449000.0,12.77,12.9,12.77,12.87,449000.0
2008-12-17 10:20:00,12.86,12.9,12.85,12.88,225000.0,12.86,12.9,12.85,12.88,225000.0
2008-12-17 10:25:00,12.88,12.95,12.81,12.92,373000.0,12.88,12.95,12.81,12.92,373000.0
2008-12-17 10:30:00,12.92,12.95,12.91,12.93,409000.0,12.92,12.95,12.91,12.93,409000.0
2008-12-17 10:35:00,12.94,12.95,12.88,12.92,346000.0,12.94,12.95,12.88,12.92,346000.0
2008-12-17 10:40:00,12.92,12.99,12.88,12.99,508000.0,12.92,12.99,12.88,12.99,508000.0
2008-12-17 10:45:00,12.99,13.0,12.96,12.99,264000.0,12.99,13.0,12.96,12.99,264000.0
2008-12-17 10:50:00,12.99,13.13,12.97,13.06,526000.0,12.99,13.13,12.97,13.06,526000.0
2008-12-17 10:55:00,13.09,13.13,13.05,13.13,577000.0,13.09,13.13,13.05,13.13,577000.0
2008-12-17 11:00:00,13.11,13.2,13.09,13.16,714000.0,13.11,13.2,13.09,13.16,714000.0
2008-12-17 11:05:00,13.17,13.22,13.11,13.21,372000.0,13.17,13.22,13.11,13.21,372000.0
2008-12-17 11:10:00,13.21,13.37,13.14,13.37,974000.0,13.21,13.37,13.14,13.37,974000.0
2008-12-17 11:15:00,13.38,13.47,13.35,13.47,937000.0,13.38,13.47,13.35,13.47,937000.0
2008-12-17 11:20:00,13.47,13.63,13.44,13.52,1125000.0,13.47,13.63,13.44,13.52,1125000.0
2008-12-17 11:25:00,13.52,13.57,13.48,13.51,542000.0,13.52,13.57,13.48,13.51,542000.0
2008-12-17 11:30:00,13.5,13.65,13.48,13.52,706000.0,13.5,13.65,13.48,13.52,706000.0
2008-12-17 11:35:00,13.52,13.6,13.49,13.57,585000.0,13.52,13.6,13.49,13.57,585000.0
2008-12-17 11:40:00,13.57,13.6,13.54,13.54,451000.0,13.57,13.6,13.54,13.54,451000.0
2008-12-17 11:45:00,13.56,13.59,13.55,13.57,353000.0,13.56,13.59,13.55,13.57,353000.0
2008-12-17 11:50:00,13.57,13.68,13.55,13.65,536000.0,13.57,13.68,13.55,13.65,536000.0
2008-12-17 11:55:00,13.65,13.79,13.64,13.78,957000.0,13.65,13.79,13.64,13.78,957000.0
2008-12-17 12:00:00,13.76,13.79,13.72,13.79,435000.0,13.76,13.79,13.72,13.79,435000.0
2008-12-17 12:05:00,13.78,14.1,13.77,14.01,1608000.0,13.78,14.1,13.77,14.01,1608000.0
2008-12-17 12:10:00,14.01,14.22,14.0,14.14,1363000.0,14.01,14.22,14.0,14.14,1363000.0
2008-12-17 12:15:00,14.15,14.24,14.13,14.19,794000.0,14.15,14.24,14.13,14.19,794000.0
2008-12-17 12:20:00,14.19,14.22,14.02,14.02,882000.0,14.19,14.22,14.02,14.02,882000.0
2008-12-17 12:25:00,14.03,14.08,13.83,13.87,739000.0,14.03,14.08,13.83,13.87,739000.0
2008-12-17 12:30:00,13.87,13.96,13.86,13.86,510000.0,13.87,13.96,13.86,13.86,510000.0
2008-12-17 12:35:00,13.87,13.88,13.71,13.77,723000.0,13.87,13.88,13.71,13.77,723000.0
2008-12-17 12:40:00,13.76,13.86,13.73,13.81,536000.0,13.76,13.86,13.73,13.81,536000.0
2008-12-17 12:45:00,13.82,13.83,13.77,13.82,653000.0,13.82,13.83,13.77,13.82,653000.0
2008-12-17 12:50:00,13.84,13.98,13.83,13.95,468000.0,13.84,13.98,13.83,13.95,468000.0
2008-12-17 12:55:00,13.95,13.98,13.85,13.85,337000.0,13.95,13.98,13.85,13.85,337000.0
2008-12-17 13:00:00,13.85,13.86,13.75,13.79,302000.0,13.85,13.86,13.75,13.79,302000.0
2008-12-17 13:05:00,13.77,13.81,13.74,13.79,408000.0,13.77,13.81,13.74,13.79,408000.0
2008-12-17 13:10:00,13.8,13.91,13.8,13.85,339000.0,13.8,13.91,13.8,13.85,339000.0
2008-12-17 13:15:00,13.84,13.93,13.84,13.87,155000.0,13.84,13.93,13.84,13.87,155000.0
2008-12-17 13:20:00,13.87,13.98,13.86,13.97,344000.0,13.87,13.98,13.86,13.97,344000.0
2008-12-17 13:25:00,13.96,14.0,13.83,13.86,418000.0,13.96,14.0,13.83,13.86,418000.0
2008-12-17 13:30:00,13.86,13.91,13.83,13.91,405000.0,13.86,13.91,13.83,13.91,405000.0
2008-12-17 13:35:00,13.91,13.98,13.88,13.93,412000.0,13.91,13.98,13.88,13.93,412000.0
2008-12-17 13:40:00,13.94,14.08,13.89,14.04,637000.0,13.94,14.08,13.89,14.04,637000.0
2008-12-17 13:45:00,14.06,14.14,14.03,14.08,501000.0,14.06,14.14,14.03,14.08,501000.0
2008-12-17 13:50:00,14.08,14.08,13.96,14.0,457000.0,14.08,14.08,13.96,14.0,457000.0
2008-12-17 13:55:00,14.0,14.04,13.96,13.99,494000.0,14.0,14.04,13.96,13.99,494000.0
2008-12-17 14:00:00,13.99,14.03,13.94,13.97,361000.0,13.99,14.03,13.94,13.97,361000.0
2008-12-17 14:05:00,13.96,14.05,13.95,14.02,550000.0,13.96,14.05,13.95,14.02,550000.0
2008-12-17 14:10:00,14.01,14.05,13.98,14.05,355000.0,14.01,14.05,13.98,14.05,355000.0
2008-12-17 14:15:00,14.04,14.13,14.0,14.11,764000.0,14.04,14.13,14.0,14.11,764000.0
2008-12-17 14:20:00,14.12,14.15,14.03,14.07,654000.0,14.12,14.15,14.03,14.07,654000.0
2008-12-17 14:25:00,14.07,14.07,13.91,13.91,393000.0,14.07,14.07,13.91,13.91,393000.0
2008-12-17 14:30:00,13.91,13.99,13.85,13.87,550000.0,13.91,13.99,13.85,13.87,550000.0
2008-12-17 14:35:00,13.86,13.93,13.76,13.84,552000.0,13.86,13.93,13.76,13.84,552000.0
2008-12-17 14:40:00,13.84,13.88,13.79,13.85,618000.0,13.84,13.88,13.79,13.85,618000.0
2008-12-17 14:45:00,13.86,13.95,13.83,13.93,536000.0,13.86,13.95,13.83,13.93,536000.0
2008-12-17 14:50:00,13.92,13.97,13.88,13.93,332000.0,13.92,13.97,13.88,13.93,332000.0
2008-12-17 14:55:00,13.94,13.99,13.89,13.94,335000.0,13.94,13.99,13.89,13.94,335000.0
2008-12-17 15:00:00,13.95,14.12,13.95,14.11,811000.0,13.95,14.12,13.95,14.11,811000.0
2008-12-17 15:05:00,14.11,14.12,14.0,14.01,416000.0,14.11,14.12,14.0,14.01,416000.0
2008-12-17 15:10:00,14.02,14.08,13.91,14.02,375000.0,14.02,14.08,13.91,14.02,375000.0
2008-12-17 15:15:00,14.0,14.09,13.96,14.04,458000.0,14.0,14.09,13.96,14.04,458000.0
2008-12-17 15:20:00,14.05,14.13,13.98,14.04,635000.0,14.05,14.13,13.98,14.04,635000.0
2008-12-17 15:25:00,14.03,14.04,13.8,13.89,779000.0,14.03,14.04,13.8,13.89,779000.0
2008-12-17 15:30:00,13.89,13.92,13.71,13.74,777000.0,13.89,13.92,13.71,13.74,777000.0
2008-12-17 15:35:00,13.73,13.79,13.69,13.79,871000.0,13.73,13.79,13.69,13.79,871000.0
2008-12-17 15:40:00,13.79,13.84,13.67,13.69,750000.0,13.79,13.84,13.67,13.69,750000.0
2008-12-17 15:45:00,13.69,13.75,13.66,13.74,946000.0,13.69,13.75,13.66,13.74,946000.0
2008-12-17 15:50:00,13.73,13.74,13.64,13.65,757000.0,13.73,13.74,13.64,13.65,757000.0
2008-12-17 15:55:00,13.65,13.69,13.54,13.55,874000.0,13.65,13.69,13.54,13.55,874000.0
2008-12-18 09:30:00,13.79,13.9,13.72,13.8,1382000.0,13.79,13.9,13.72,13.8,1382000.0
2008-12-18 09:35:00,13.8,14.04,13.77,13.96,1001000.0,13.8,14.04,13.77,13.96,1001000.0
2008-12-18 09:40:00,13.97,14.02,13.74,13.82,610000.0,13.97,14.02,13.74,13.82,610000.0
2008-12-18 09:45:00,13.79,13.87,13.66,13.77,623000.0,13.79,13.87,13.66,13.77,623000.0
2008-12-18 09:50:00,13.78,13.78,13.66,13.68,558000.0,13.78,13.78,13.66,13.68,558000.0
2008-12-18 09:55:00,13.67,13.74,13.6,13.68,604000.0,13.67,13.74,13.6,13.68,604000.0
2008-12-18 10:00:00,13.68,13.81,13.68,13.75,447000.0,13.68,13.81,13.68,13.75,447000.0
2008-12-18 10:05:00,13.75,13.82,13.73,13.76,301000.0,13.75,13.82,13.73,13.76,301000.0
2008-12-18 10:10:00,13.77,13.78,13.7,13.72,241000.0,13.77,13.78,13.7,13.72,241000.0
2008-12-18 10:15:00,13.72,13.8,13.66,13.68,386000.0,13.72,13.8,13.66,13.68,386000.0
2008-12-18 10:20:00,13.66,13.68,13.58,13.6,578000.0,13.66,13.68,13.58,13.6,578000.0
2008-12-18 10:25:00,13.6,13.68,13.58,13.64,415000.0,13.6,13.68,13.58,13.64,415000.0
2008-12-18 10:30:00,13.63,13.72,13.61,13.67,388000.0,13.63,13.72,13.61,13.67,388000.0
2008-12-18 10:35:00,13.67,13.73,13.63,13.73,379000.0,13.67,13.73,13.63,13.73,379000.0
2008-12-18 10:40:00,13.72,13.75,13.69,13.74,281000.0,13.72,13.75,13.69,13.74,281000.0
2008-12-18 10:45:00,13.74,13.75,13.68,13.72,180000.0,13.74,13.75,13.68,13.72,180000.0
2008-12-18 10:50:00,13.71,13.78,13.69,13.77,175000.0,13.71,13.78,13.69,13.77,175000.0
2008-12-18 10:55:00,13.75,13.79,13.73,13.74,147000.0,13.75,13.79,13.73,13.74,147000.0
2008-12-18 11:00:00,13.74,13.76,13.72,13.73,198000.0,13.74,13.76,13.72,13.73,198000.0
2008-12-18 11:05:00,13.73,13.75,13.62,13.62,451000.0,13.73,13.75,13.62,13.62,451000.0
2008-12-18 11:10:00,13.64,13.64,13.55,13.57,403000.0,13.64,13.64,13.55,13.57,403000.0
2008-12-18 11:15:00,13.56,13.59,13.52,13.56,355000.0,13.56,13.59,13.52,13.56,355000.0
2008-12-18 11:20:00,13.56,13.56,13.48,13.52,358000.0,13.56,13.56,13.48,13.52,358000.0
2008-12-18 11:25:00,13.51,13.53,13.48,13.52,293000.0,13.51,13.53,13.48,13.52,293000.0
2008-12-18 11:30:00,13.52,13.54,13.48,13.5,244000.0,13.52,13.54,13.48,13.5,244000.0
2008-12-18 11:35:00,13.49,13.54,13.48,13.54,331000.0,13.49,13.54,13.48,13.54,331000.0
2008-12-18 11:40:00,13.53,13.54,13.51,13.52,207000.0,13.53,13.54,13.51,13.52,207000.0
2008-12-18 11:45:00,13.54,13.67,13.53,13.65,358000.0,13.54,13.67,13.53,13.65,358000.0
2008-12-18 11:50:00,13.64,13.64,13.57,13.58,153000.0,13.64,13.64,13.57,13.58,153000.0
2008-12-18 11:55:00,13.59,13.64,13.57,13.63,153000.0,13.59,13.64,13.57,13.63,153000.0
2008-12-18 12:00:00,13.62,13.63,13.53,13.57,317000.0,13.62,13.63,13.53,13.57,317000.0
2008-12-18 12:05:00,13.58,13.58,13.54,13.55,151000.0,13.58,13.58,13.54,13.55,151000.0
2008-12-18 12:10:00,13.56,13.58,13.54,13.58,223000.0,13.56,13.58,13.54,13.58,223000.0
2008-12-18 12:15:00,13.57,13.58,13.52,13.56,295000.0,13.57,13.58,13.52,13.56,295000.0
2008-12-18 12:20:00,13.56,13.56,13.43,13.48,288000.0,13.56,13.56,13.43,13.48,288000.0
2008-12-18 12:25:00,13.47,13.48,13.4,13.41,215000.0,13.47,13.48,13.4,13.41,215000.0
2008-12-18 12:30:00,13.42,13.44,13.35,13.44,440000.0,13.42,13.44,13.35,13.44,440000.0
2008-12-18 12:35:00,13.46,13.47,13.42,13.42,161000.0,13.46,13.47,13.42,13.42,161000.0
2008-12-18 12:40:00,13.43,13.45,13.42,13.45,89000.0,13.43,13.45,13.42,13.45,89000.0
2008-12-18 12:45:00,13.44,13.47,13.42,13.45,120000.0,13.44,13.47,13.42,13.45,120000.0
2008-12-18 12:50:00,13.46,13.52,13.43,13.51,180000.0,13.46,13.52,13.43,13.51,180000.0
2008-12-18 12:55:00,13.5,13.56,13.5,13.54,160000.0,13.5,13.56,13.5,13.54,160000.0
2008-12-18 13:00:00,13.54,13.56,13.52,13.53,296000.0,13.54,13.56,13.52,13.53,296000.0
2008-12-18 13:05:00,13.53,13.54,13.47,13.47,179000.0,13.53,13.54,13.47,13.47,179000.0
2008-12-18 13:10:00,13.48,13.5,13.47,13.5,228000.0,13.48,13.5,13.47,13.5,228000.0
2008-12-18 13:15:00,13.49,13.53,13.47,13.48,230000.0,13.49,13.53,13.47,13.48,230000.0
2008-12-18 13:20:00,13.49,13.49,13.42,13.45,187000.0,13.49,13.49,13.42,13.45,187000.0
2008-12-18 13:25:00,13.44,13.46,13.41,13.44,390000.0,13.44,13.46,13.41,13.44,390000.0
2008-12-18 13:30:00,13.44,13.46,13.4,13.42,151000.0,13.44,13.46,13.4,13.42,151000.0
2008-12-18 13:35:00,13.42,13.42,13.36,13.37,164000.0,13.42,13.42,13.36,13.37,164000.0
2008-12-18 13:40:00,13.37,13.37,13.3,13.32,266000.0,13.37,13.37,13.3,13.32,266000.0
2008-12-18 13:45:00,13.32,13.33,13.2,13.23,502000.0,13.32,13.33,13.2,13.23,502000.0
2008-12-18 13:50:00,13.23,13.25,13.17,13.22,405000.0,13.23,13.25,13.17,13.22,405000.0
2008-12-18 13:55:00,13.21,13.3,13.19,13.23,480000.0,13.21,13.3,13.19,13.23,480000.0
2008-12-18 14:00:00,13.24,13.26,13.21,13.25,212000.0,13.24,13.26,13.21,13.25,212000.0
2008-12-18 14:05:00,13.24,13.29,13.23,13.24,345000.0,13.24,13.29,13.23,13.24,345000.0
2008-12-18 14:10:00,13.26,13.28,13.24,13.27,320000.0,13.26,13.28,13.24,13.27,320000.0
2008-12-18 14:15:00,13.26,13.32,13.23,13.23,386000.0,13.26,13.32,13.23,13.23,386000.0
2008-12-18 14:20:00,13.23,13.23,13.08,13.1,617000.0,13.23,13.23,13.08,13.1,617000.0
2008-12-18 14:25:00,13.1,13.18,13.08,13.16,356000.0,13.1,13.18,13.08,13.16,356000.0
2008-12-18 14:30:00,13.14,13.16,13.08,13.08,421000.0,13.14,13.16,13.08,13.08,421000.0
2008-12-18 14:35:00,13.08,13.11,13.02,13.1,628000.0,13.08,13.11,13.02,13.1,628000.0
2008-12-18 14:40:00,13.09,13.13,13.06,13.09,378000.0,13.09,13.13,13.06,13.09,378000.0
2008-12-18 14:45:00,13.1,13.15,13.08,13.15,582000.0,13.1,13.15,13.08,13.15,582000.0
2008-12-18 14:50:00,13.13,13.18,13.1,13.18,482000.0,13.13,13.18,13.1,13.18,482000.0
2008-12-18 14:55:00,13.18,13.25,13.13,13.13,386000.0,13.18,13.25,13.13,13.13,386000.0
2008-12-18 15:00:00,13.13,13.17,13.1,13.13,337000.0,13.13,13.17,13.1,13.13,337000.0
2008-12-18 15:05:00,13.13,13.15,13.12,13.13,207000.0,13.13,13.15,13.12,13.13,207000.0
2008-12-18 15:10:00,13.13,13.13,12.99,13.03,666000.0,13.13,13.13,12.99,13.03,666000.0
2008-12-18 15:15:00,13.03,13.13,13.0,13.11,356000.0,13.03,13.13,13.0,13.11,356000.0
2008-12-18 15:20:00,13.1,13.1,12.95,13.0,592000.0,13.1,13.1,12.95,13.0,592000.0
2008-12-18 15:25:00,13.0,13.05,12.96,13.02,599000.0,13.0,13.05,12.96,13.02,599000.0
2008-12-18 15:30:00,13.01,13.15,12.99,13.06,584000.0,13.01,13.15,12.99,13.06,584000.0
2008-12-18 15:35:00,13.07,13.18,13.07,13.13,543000.0,13.07,13.18,13.07,13.13,543000.0
2008-12-18 15:40:00,13.11,13.16,13.11,13.14,379000.0,13.11,13.16,13.11,13.14,379000.0
2008-12-18 15:45:00,13.14,13.2,13.12,13.14,715000.0,13.14,13.2,13.12,13.14,715000.0
2008-12-18 15:50:00,13.14,13.22,13.07,13.07,703000.0,13.14,13.22,13.07,13.07,703000.0
2008-12-18 15:55:00,13.07,13.13,13.05,13.08,913000.0,13.07,13.13,13.05,13.08,913000.0
2008-12-19 09:30:00,13.11,13.4,13.11,13.3,1262000.0,13.11,13.4,13.11,13.3,1262000.0
2008-12-19 09:35:00,13.31,13.33,13.04,13.08,442000.0,13.31,13.33,13.04,13.08,442000.0
2008-12-19 09:40:00,13.08,13.14,12.95,13.04,520000.0,13.08,13.14,12.95,13.04,520000.0
2008-12-19 09:45:00,13.06,13.09,12.97,13.08,348000.0,13.06,13.09,12.97,13.08,348000.0
2008-12-19 09:50:00,13.06,13.2,13.06,13.16,444000.0,13.06,13.2,13.06,13.16,444000.0
2008-12-19 09:55:00,13.16,13.25,13.14,13.17,334000.0,13.16,13.25,13.14,13.17,334000.0
2008-12-19 10:00:00,13.18,13.28,13.16,13.21,650000.0,13.18,13.28,13.16,13.21,650000.0
2008-12-19 10:05:00,13.21,13.22,13.14,13.18,299000.0,13.21,13.22,13.14,13.18,299000.0
2008-12-19 10:10:00,13.17,13.23,13.15,13.2,377000.0,13.17,13.23,13.15,13.2,377000.0
2008-12-19 10:15:00,13.19,13.28,13.17,13.24,293000.0,13.19,13.28,13.17,13.24,293000.0
2008-12-19 10:20:00,13.25,13.35,13.25,13.3,356000.0,13.25,13.35,13.25,13.3,356000.0
2008-12-19 10:25:00,13.3,13.33,13.27,13.28,232000.0,13.3,13.33,13.27,13.28,232000.0
2008-12-19 10:30:00,13.3,13.32,13.19,13.2,313000.0,13.3,13.32,13.19,13.2,313000.0
2008-12-19 10:35:00,13.21,13.24,13.17,13.24,193000.0,13.21,13.24,13.17,13.24,193000.0
2008-12-19 10:40:00,13.24,13.3,13.21,13.3,162000.0,13.24,13.3,13.21,13.3,162000.0
2008-12-19 10:45:00,13.3,13.32,13.25,13.27,282000.0,13.3,13.32,13.25,13.27,282000.0
2008-12-19 10:50:00,13.27,13.3,13.27,13.29,275000.0,13.27,13.3,13.27,13.29,275000.0
2008-12-19 10:55:00,13.29,13.3,13.2,13.24,214000.0,13.29,13.3,13.2,13.24,214000.0
2008-12-19 11:00:00,13.25,13.28,13.21,13.27,216000.0,13.25,13.28,13.21,13.27,216000.0
2008-12-19 11:05:00,13.24,13.28,13.22,13.22,120000.0,13.24,13.28,13.22,13.22,120000.0
2008-12-19 11:10:00,13.22,13.26,13.19,13.21,128000.0,13.22,13.26,13.19,13.21,128000.0
2008-12-19 11:15:00,13.2,13.22,13.13,13.13,382000.0,13.2,13.22,13.13,13.13,382000.0
2008-12-19 11:20:00,13.13,13.21,13.11,13.21,488000.0,13.13,13.21,13.11,13.21,488000.0
2008-12-19 11:25:00,13.21,13.22,13.17,13.2,340000.0,13.21,13.22,13.17,13.2,340000.0
2008-12-19 11:30:00,13.22,13.27,13.21,13.24,225000.0,13.22,13.27,13.21,13.24,225000.0
2008-12-19 11:35:00,13.25,13.25,13.2,13.24,201000.0,13.25,13.25,13.2,13.24,201000.0
2008-12-19 11:40:00,13.22,13.24,13.14,13.16,152000.0,13.22,13.24,13.14,13.16,152000.0
2008-12-19 11:45:00,13.16,13.17,13.11,13.15,123000.0,13.16,13.17,13.11,13.15,123000.0
2008-12-19 11:50:00,13.15,13.16,13.11,13.16,154000.0,13.15,13.16,13.11,13.16,154000.0
2008-12-19 11:55:00,13.14,13.18,13.06,13.07,367000.0,13.14,13.18,13.06,13.07,367000.0
2008-12-19 12:00:00,13.08,13.12,13.01,13.04,344000.0,13.08,13.12,13.01,13.04,344000.0
2008-12-19 12:05:00,13.05,13.05,13.01,13.03,189000.0,13.05,13.05,13.01,13.03,189000.0
2008-12-19 12:10:00,13.03,13.05,13.01,13.02,149000.0,13.03,13.05,13.01,13.02,149000.0
2008-12-19 12:15:00,13.02,13.07,13.0,13.01,266000.0,13.02,13.07,13.0,13.01,266000.0
2008-12-19 12:20:00,13.01,13.04,13.01,13.01,174000.0,13.01,13.04,13.01,13.01,174000.0
2008-12-19 12:25:00,13.03,13.07,13.01,13.06,293000.0,13.03,13.07,13.01,13.06,293000.0
2008-12-19 12:30:00,13.06,13.12,13.04,13.07,223000.0,13.06,13.12,13.04,13.07,223000.0
2008-12-19 12:35:00,13.08,13.12,13.04,13.11,299000.0,13.08,13.12,13.04,13.11,299000.0
2008-12-19 12:40:00,13.11,13.11,13.03,13.06,105000.0,13.11,13.11,13.03,13.06,105000.0
2008-12-19 12:45:00,13.05,13.09,13.04,13.09,61000.0,13.05,13.09,13.04,13.09,61000.0
2008-12-19 12:50:00,13.07,13.08,13.03,13.05,65000.0,13.07,13.08,13.03,13.05,65000.0
2008-12-19 12:55:00,13.06,13.14,13.04,13.11,90000.0,13.06,13.14,13.04,13.11,90000.0
2008-12-19 13:00:00,13.11,13.15,13.09,13.11,216000.0,13.11,13.15,13.09,13.11,216000.0
2008-12-19 13:05:00,13.12,13.13,13.08,13.11,103000.0,13.12,13.13,13.08,13.11,103000.0
2008-12-19 13:10:00,13.1,13.12,13.05,13.09,125000.0,13.1,13.12,13.05,13.09,125000.0
2008-12-19 13:15:00,13.1,13.18,13.1,13.12,137000.0,13.1,13.18,13.1,13.12,137000.0
2008-12-19 13:20:00,13.13,13.14,13.09,13.09,140000.0,13.13,13.14,13.09,13.09,140000.0
2008-12-19 13:25:00,13.1,13.15,13.09,13.13,105000.0,13.1,13.15,13.09,13.13,105000.0
2008-12-19 13:30:00,13.12,13.18,13.11,13.14,242000.0,13.12,13.18,13.11,13.14,242000.0
2008-12-19 13:35:00,13.14,13.15,13.07,13.1,194000.0,13.14,13.15,13.07,13.1,194000.0
2008-12-19 13:40:00,13.12,13.14,13.08,13.11,137000.0,13.12,13.14,13.08,13.11,137000.0
2008-12-19 13:45:00,13.12,13.13,13.09,13.1,92000.0,13.12,13.13,13.09,13.1,92000.0
2008-12-19 13:50:00,13.12,13.14,13.05,13.09,288000.0,13.12,13.14,13.05,13.09,288000.0
2008-12-19 13:55:00,13.09,13.11,13.07,13.07,170000.0,13.09,13.11,13.07,13.07,170000.0
2008-12-19 14:00:00,13.06,13.12,13.06,13.11,115000.0,13.06,13.12,13.06,13.11,115000.0
2008-12-19 14:05:00,13.11,13.14,13.08,13.1,125000.0,13.11,13.14,13.08,13.1,125000.0
2008-12-19 14:10:00,13.09,13.11,13.07,13.09,142000.0,13.09,13.11,13.07,13.09,142000.0
2008-12-19 14:15:00,13.1,13.19,13.09,13.13,191000.0,13.1,13.19,13.09,13.13,191000.0
2008-12-19 14:20:00,13.12,13.12,13.08,13.08,165000.0,13.12,13.12,13.08,13.08,165000.0
2008-12-19 14:25:00,13.09,13.13,13.08,13.1,87000.0,13.09,13.13,13.08,13.1,87000.0
2008-12-19 14:30:00,13.1,13.14,13.08,13.12,46000.0,13.1,13.14,13.08,13.12,46000.0
2008-12-19 14:35:00,13.13,13.15,13.1,13.13,111000.0,13.13,13.15,13.1,13.13,111000.0
2008-12-19 14:40:00,13.15,13.22,13.13,13.2,323000.0,13.15,13.22,13.13,13.2,323000.0
2008-12-19 14:45:00,13.21,13.24,13.19,13.23,184000.0,13.21,13.24,13.19,13.23,184000.0
2008-12-19 14:50:00,13.22,13.22,13.07,13.15,190000.0,13.22,13.22,13.07,13.15,190000.0
2008-12-19 14:55:00,13.15,13.18,13.1,13.18,189000.0,13.15,13.18,13.1,13.18,189000.0
2008-12-19 15:00:00,13.16,13.17,13.11,13.15,134000.0,13.16,13.17,13.11,13.15,134000.0
2008-12-19 15:05:00,13.15,13.17,13.11,13.15,166000.0,13.15,13.17,13.11,13.15,166000.0
2008-12-19 15:10:00,13.14,13.14,13.02,13.1,357000.0,13.14,13.14,13.02,13.1,357000.0
2008-12-19 15:15:00,13.08,13.1,13.02,13.06,257000.0,13.08,13.1,13.02,13.06,257000.0
2008-12-19 15:20:00,13.06,13.11,13.02,13.11,211000.0,13.06,13.11,13.02,13.11,211000.0
2008-12-19 15:25:00,13.11,13.15,13.1,13.13,259000.0,13.11,13.15,13.1,13.13,259000.0
2008-12-19 15:30:00,13.13,13.13,13.09,13.09,310000.0,13.13,13.13,13.09,13.09,310000.0
2008-12-19 15:35:00,13.09,13.12,13.05,13.07,240000.0,13.09,13.12,13.05,13.07,240000.0
2008-12-19 15:40:00,13.07,13.11,13.05,13.09,159000.0,13.07,13.11,13.05,13.09,159000.0
2008-12-19 15:45:00,13.1,13.14,13.08,13.1,346000.0,13.1,13.14,13.08,13.1,346000.0
2008-12-19 15:50:00,13.11,13.14,13.08,13.11,639000.0,13.11,13.14,13.08,13.11,639000.0
2008-12-19 15:55:00,13.1,13.15,13.1,13.11,636000.0,13.1,13.15,13.1,13.11,636000.0
2008-12-22 09:30:00,13.15,13.24,12.75,12.75,606000.0,13.15,13.24,12.75,12.75,606000.0
2008-12-22 09:35:00,12.75,12.91,12.62,12.69,579000.0,12.75,12.91,12.62,12.69,579000.0
2008-12-22 09:40:00,12.73,12.8,12.69,12.8,261000.0,12.73,12.8,12.69,12.8,261000.0
2008-12-22 09:45:00,12.8,12.84,12.72,12.8,429000.0,12.8,12.84,12.72,12.8,429000.0
2008-12-22 09:50:00,12.79,12.83,12.76,12.82,389000.0,12.79,12.83,12.76,12.82,389000.0
2008-12-22 09:55:00,12.79,12.84,12.78,12.8,401000.0,12.79,12.84,12.78,12.8,401000.0
2008-12-22 10:00:00,12.79,12.83,12.58,12.58,826000.0,12.79,12.83,12.58,12.58,826000.0
2008-12-22 10:05:00,12.58,12.68,12.56,12.67,445000.0,12.58,12.68,12.56,12.67,445000.0
2008-12-22 10:10:00,12.67,12.68,12.56,12.6,352000.0,12.67,12.68,12.56,12.6,352000.0
2008-12-22 10:15:00,12.6,12.67,12.58,12.63,189000.0,12.6,12.67,12.58,12.63,189000.0
2008-12-22 10:20:00,12.62,12.63,12.59,12.63,150000.0,12.62,12.63,12.59,12.63,150000.0
2008-12-22 10:25:00,12.61,12.62,12.55,12.59,155000.0,12.61,12.62,12.55,12.59,155000.0
2008-12-22 10:30:00,12.59,12.7,12.58,12.7,328000.0,12.59,12.7,12.58,12.7,328000.0
2008-12-22 10:35:00,12.69,12.73,12.6,12.63,325000.0,12.69,12.73,12.6,12.63,325000.0
2008-12-22 10:40:00,12.63,12.68,12.62,12.65,166000.0,12.63,12.68,12.62,12.65,166000.0
2008-12-22 10:45:00,12.66,12.7,12.63,12.7,381000.0,12.66,12.7,12.63,12.7,381000.0
2008-12-22 10:50:00,12.69,12.8,12.69,12.75,147000.0,12.69,12.8,12.69,12.75,147000.0
2008-12-22 10:55:00,12.76,12.78,12.76,12.77,76000.0,12.76,12.78,12.76,12.77,76000.0
2008-12-22 11:00:00,12.79,12.79,12.63,12.67,373000.0,12.79,12.79,12.63,12.67,373000.0
2008-12-22 11:05:00,12.65,12.68,12.63,12.63,93000.0,12.65,12.68,12.63,12.63,93000.0
2008-12-22 11:10:00,12.63,12.63,12.61,12.61,75000.0,12.63,12.63,12.61,12.61,75000.0
2008-12-22 11:15:00,12.62,12.65,12.57,12.58,345000.0,12.62,12.65,12.57,12.58,345000.0
2008-12-22 11:20:00,12.58,12.59,12.5,12.52,457000.0,12.58,12.59,12.5,12.52,457000.0
2008-12-22 11:25:00,12.51,12.61,12.51,12.57,225000.0,12.51,12.61,12.51,12.57,225000.0
2008-12-22 11:30:00,12.56,12.58,12.5,12.52,191000.0,12.56,12.58,12.5,12.52,191000.0
2008-12-22 11:35:00,12.53,12.55,12.5,12.53,130000.0,12.53,12.55,12.5,12.53,130000.0
2008-12-22 11:40:00,12.53,12.55,12.5,12.55,320000.0,12.53,12.55,12.5,12.55,320000.0
2008-12-22 11:45:00,12.56,12.6,12.54,12.57,115000.0,12.56,12.6,12.54,12.57,115000.0
2008-12-22 11:50:00,12.57,12.58,12.53,12.53,158000.0,12.57,12.58,12.53,12.53,158000.0
2008-12-22 11:55:00,12.53,12.58,12.51,12.56,111000.0,12.53,12.58,12.51,12.56,111000.0
2008-12-22 12:00:00,12.56,12.56,12.52,12.53,156000.0,12.56,12.56,12.52,12.53,156000.0
2008-12-22 12:05:00,12.53,12.54,12.46,12.48,202000.0,12.53,12.54,12.46,12.48,202000.0
2008-12-22 12:10:00,12.48,12.54,12.47,12.54,383000.0,12.48,12.54,12.47,12.54,383000.0
2008-12-22 12:15:00,12.52,12.54,12.5,12.53,145000.0,12.52,12.54,12.5,12.53,145000.0
2008-12-22 12:20:00,12.53,12.53,12.49,12.5,206000.0,12.53,12.53,12.49,12.5,206000.0
2008-12-22 12:25:00,12.52,12.54,12.5,12.5,232000.0,12.52,12.54,12.5,12.5,232000.0
2008-12-22 12:30:00,12.5,12.53,12.5,12.51,230000.0,12.5,12.53,12.5,12.51,230000.0
2008-12-22 12:35:00,12.52,12.53,12.5,12.5,44000.0,12.52,12.53,12.5,12.5,44000.0
2008-12-22 12:40:00,12.5,12.58,12.5,12.57,256000.0,12.5,12.58,12.5,12.57,256000.0
2008-12-22 12:45:00,12.57,12.57,12.5,12.51,223000.0,12.57,12.57,12.5,12.51,223000.0
2008-12-22 12:50:00,12.5,12.54,12.49,12.53,272000.0,12.5,12.54,12.49,12.53,272000.0
2008-12-22 12:55:00,12.52,12.53,12.51,12.52,63000.0,12.52,12.53,12.51,12.52,63000.0
2008-12-22 13:00:00,12.53,12.55,12.52,12.53,79000.0,12.53,12.55,12.52,12.53,79000.0
2008-12-22 13:05:00,12.52,12.55,12.5,12.52,165000.0,12.52,12.55,12.5,12.52,165000.0
2008-12-22 13:10:00,12.52,12.54,12.48,12.5,252000.0,12.52,12.54,12.48,12.5,252000.0
2008-12-22 13:15:00,12.51,12.6,12.51,12.56,123000.0,12.51,12.6,12.51,12.56,123000.0
2008-12-22 13:20:00,12.55,12.56,12.52,12.55,40000.0,12.55,12.56,12.52,12.55,40000.0
2008-12-22 13:25:00,12.53,12.54,12.5,12.5,390000.0,12.53,12.54,12.5,12.5,390000.0
2008-12-22 13:30:00,12.51,12.51,12.5,12.5,324000.0,12.51,12.51,12.5,12.5,324000.0
2008-12-22 13:35:00,12.5,12.53,12.49,12.53,223000.0,12.5,12.53,12.49,12.53,223000.0
2008-12-22 13:40:00,12.51,12.55,12.51,12.53,65000.0,12.51,12.55,12.51,12.53,65000.0
2008-12-22 13:45:00,12.53,12.53,12.4,12.42,544000.0,12.53,12.53,12.4,12.42,544000.0
2008-12-22 13:50:00,12.44,12.47,12.37,12.4,203000.0,12.44,12.47,12.37,12.4,203000.0
2008-12-22 13:55:00,12.39,12.47,12.37,12.41,427000.0,12.39,12.47,12.37,12.41,427000.0
2008-12-22 14:00:00,12.4,12.41,12.31,12.31,236000.0,12.4,12.41,12.31,12.31,236000.0
2008-12-22 14:05:00,12.31,12.34,12.23,12.23,514000.0,12.31,12.34,12.23,12.23,514000.0
2008-12-22 14:10:00,12.23,12.27,12.21,12.25,310000.0,12.23,12.27,12.21,12.25,310000.0
2008-12-22 14:15:00,12.23,12.24,12.19,12.21,351000.0,12.23,12.24,12.19,12.21,351000.0
2008-12-22 14:20:00,12.23,12.26,12.19,12.26,382000.0,12.23,12.26,12.19,12.26,382000.0
2008-12-22 14:25:00,12.26,12.26,12.14,12.16,450000.0,12.26,12.26,12.14,12.16,450000.0
2008-12-22 14:30:00,12.17,12.24,12.16,12.21,434000.0,12.17,12.24,12.16,12.21,434000.0
2008-12-22 14:35:00,12.21,12.28,12.21,12.25,319000.0,12.21,12.28,12.21,12.25,319000.0
2008-12-22 14:40:00,12.23,12.26,12.22,12.24,310000.0,12.23,12.26,12.22,12.24,310000.0
2008-12-22 14:45:00,12.24,12.37,12.24,12.35,405000.0,12.24,12.37,12.24,12.35,405000.0
2008-12-22 14:50:00,12.36,12.37,12.3,12.32,271000.0,12.36,12.37,12.3,12.32,271000.0
2008-12-22 14:55:00,12.32,12.34,12.21,12.26,293000.0,12.32,12.34,12.21,12.26,293000.0
2008-12-22 15:00:00,12.26,12.26,12.19,12.24,411000.0,12.26,12.26,12.19,12.24,411000.0
2008-12-22 15:05:00,12.23,12.24,12.16,12.21,397000.0,12.23,12.24,12.16,12.21,397000.0
2008-12-22 15:10:00,12.21,12.25,12.17,12.23,209000.0,12.21,12.25,12.17,12.23,209000.0
2008-12-22 15:15:00,12.22,12.25,12.16,12.17,383000.0,12.22,12.25,12.16,12.17,383000.0
2008-12-22 15:20:00,12.17,12.23,12.15,12.2,298000.0,12.17,12.23,12.15,12.2,298000.0
2008-12-22 15:25:00,12.21,12.22,12.17,12.21,191000.0,12.21,12.22,12.17,12.21,191000.0
2008-12-22 15:30:00,12.21,12.24,12.18,12.2,264000.0,12.21,12.24,12.18,12.2,264000.0
2008-12-22 15:35:00,12.21,12.32,12.21,12.3,308000.0,12.21,12.32,12.21,12.3,308000.0
2008-12-22 15:40:00,12.29,12.32,12.25,12.27,323000.0,12.29,12.32,12.25,12.27,323000.0
2008-12-22 15:45:00,12.27,12.29,12.24,12.27,270000.0,12.27,12.29,12.24,12.27,270000.0
2008-12-22 15:50:00,12.27,12.35,12.26,12.32,552000.0,12.27,12.35,12.26,12.32,552000.0
2008-12-22 15:55:00,12.32,12.35,12.28,12.31,647000.0,12.32,12.35,12.28,12.31,647000.0
2008-12-23 09:30:00,12.45,12.55,12.4,12.44,291000.0,12.45,12.55,12.4,12.44,291000.0
2008-12-23 09:35:00,12.42,12.44,12.15,12.25,450000.0,12.42,12.44,12.15,12.25,450000.0
2008-12-23 09:40:00,12.29,12.3,12.15,12.16,225000.0,12.29,12.3,12.15,12.16,225000.0
2008-12-23 09:45:00,12.15,12.26,12.15,12.23,184000.0,12.15,12.26,12.15,12.23,184000.0
2008-12-23 09:50:00,12.26,12.34,12.26,12.34,226000.0,12.26,12.34,12.26,12.34,226000.0
2008-12-23 09:55:00,12.35,12.48,12.35,12.47,331000.0,12.35,12.48,12.35,12.47,331000.0
2008-12-23 10:00:00,12.45,12.46,12.34,12.34,369000.0,12.45,12.46,12.34,12.34,369000.0
2008-12-23 10:05:00,12.33,12.38,12.26,12.33,254000.0,12.33,12.38,12.26,12.33,254000.0
2008-12-23 10:10:00,12.3,12.35,12.27,12.28,134000.0,12.3,12.35,12.27,12.28,134000.0
2008-12-23 10:15:00,12.3,12.3,12.22,12.24,85000.0,12.3,12.3,12.22,12.24,85000.0
2008-12-23 10:20:00,12.24,12.27,12.22,12.26,110000.0,12.24,12.27,12.22,12.26,110000.0
2008-12-23 10:25:00,12.26,12.33,12.22,12.32,613000.0,12.26,12.33,12.22,12.32,613000.0
2008-12-23 10:30:00,12.32,12.43,12.28,12.43,517000.0,12.32,12.43,12.28,12.43,517000.0
2008-12-23 10:35:00,12.43,12.49,12.38,12.48,312000.0,12.43,12.49,12.38,12.48,312000.0
2008-12-23 10:40:00,12.48,12.49,12.38,12.42,209000.0,12.48,12.49,12.38,12.42,209000.0
2008-12-23 10:45:00,12.42,12.47,12.39,12.46,291000.0,12.42,12.47,12.39,12.46,291000.0
2008-12-23 10:50:00,12.44,12.45,12.37,12.39,211000.0,12.44,12.45,12.37,12.39,211000.0
2008-12-23 10:55:00,12.4,12.46,12.4,12.4,138000.0,12.4,12.46,12.4,12.4,138000.0
2008-12-23 11:00:00,12.4,12.46,12.4,12.45,82000.0,12.4,12.46,12.4,12.45,82000.0
2008-12-23 11:05:00,12.44,12.44,12.34,12.36,713000.0,12.44,12.44,12.34,12.36,713000.0
2008-12-23 11:10:00,12.35,12.39,12.35,12.38,351000.0,12.35,12.39,12.35,12.38,351000.0
2008-12-23 11:15:00,12.39,12.4,12.31,12.31,315000.0,12.39,12.4,12.31,12.31,315000.0
2008-12-23 11:20:00,12.31,12.35,12.3,12.32,482000.0,12.31,12.35,12.3,12.32,482000.0
2008-12-23 11:25:00,12.33,12.33,12.3,12.33,111000.0,12.33,12.33,12.3,12.33,111000.0
2008-12-23 11:30:00,12.33,12.36,12.31,12.36,108000.0,12.33,12.36,12.31,12.36,108000.0
2008-12-23 11:35:00,12.36,12.39,12.35,12.39,63000.0,12.36,12.39,12.35,12.39,63000.0
2008-12-23 11:40:00,12.39,12.4,12.35,12.4,197000.0,12.39,12.4,12.35,12.4,197000.0
2008-12-23 11:45:00,12.39,12.41,12.37,12.39,460000.0,12.39,12.41,12.37,12.39,460000.0
2008-12-23 11:50:00,12.38,12.39,12.35,12.36,222000.0,12.38,12.39,12.35,12.36,222000.0
2008-12-23 11:55:00,12.36,12.37,12.24,12.26,230000.0,12.36,12.37,12.24,12.26,230000.0
2008-12-23 12:00:00,12.24,12.28,12.23,12.25,232000.0,12.24,12.28,12.23,12.25,232000.0
2008-12-23 12:05:00,12.24,12.25,12.2,12.22,407000.0,12.24,12.25,12.2,12.22,407000.0
2008-12-23 12:10:00,12.22,12.27,12.21,12.26,193000.0,12.22,12.27,12.21,12.26,193000.0
2008-12-23 12:15:00,12.27,12.31,12.26,12.31,70000.0,12.27,12.31,12.26,12.31,70000.0
2008-12-23 12:20:00,12.3,12.31,12.28,12.28,112000.0,12.3,12.31,12.28,12.28,112000.0
2008-12-23 12:25:00,12.29,12.32,12.29,12.3,22000.0,12.29,12.32,12.29,12.3,22000.0
2008-12-23 12:30:00,12.32,12.33,12.26,12.27,288000.0,12.32,12.33,12.26,12.27,288000.0
2008-12-23 12:35:00,12.27,12.27,12.22,12.22,104000.0,12.27,12.27,12.22,12.22,104000.0
2008-12-23 12:40:00,12.25,12.26,12.22,12.22,171000.0,12.25,12.26,12.22,12.22,171000.0
2008-12-23 12:45:00,12.21,12.27,12.21,12.27,173000.0,12.21,12.27,12.21,12.27,173000.0
2008-12-23 12:50:00,12.27,12.3,12.25,12.3,137000.0,12.27,12.3,12.25,12.3,137000.0
2008-12-23 12:55:00,12.28,12.31,12.27,12.28,469000.0,12.28,12.31,12.27,12.28,469000.0
2008-12-23 13:00:00,12.28,12.29,12.23,12.23,383000.0,12.28,12.29,12.23,12.23,383000.0
2008-12-23 13:05:00,12.23,12.26,12.22,12.24,229000.0,12.23,12.26,12.22,12.24,229000.0
2008-12-23 13:10:00,12.27,12.28,12.26,12.27,22000.0,12.27,12.28,12.26,12.27,22000.0
2008-12-23 13:15:00,12.28,12.28,12.26,12.26,66000.0,12.28,12.28,12.26,12.26,66000.0
2008-12-23 13:20:00,12.27,12.33,12.27,12.33,174000.0,12.27,12.33,12.27,12.33,174000.0
2008-12-23 13:25:00,12.32,12.33,12.27,12.28,384000.0,12.32,12.33,12.27,12.28,384000.0
2008-12-23 13:30:00,12.28,12.3,12.28,12.28,8000.0,12.28,12.3,12.28,12.28,8000.0
2008-12-23 13:35:00,12.28,12.32,12.25,12.27,785000.0,12.28,12.32,12.25,12.27,785000.0
2008-12-23 13:40:00,12.27,12.29,12.25,12.25,109000.0,12.27,12.29,12.25,12.25,109000.0
2008-12-23 13:45:00,12.27,12.3,12.26,12.3,48000.0,12.27,12.3,12.26,12.3,48000.0
2008-12-23 13:50:00,12.3,12.34,12.3,12.3,164000.0,12.3,12.34,12.3,12.3,164000.0
2008-12-23 13:55:00,12.3,12.35,12.29,12.34,186000.0,12.3,12.35,12.29,12.34,186000.0
2008-12-23 14:00:00,12.34,12.38,12.32,12.33,162000.0,12.34,12.38,12.32,12.33,162000.0
2008-12-23 14:05:00,12.33,12.36,12.32,12.34,83000.0,12.33,12.36,12.32,12.34,83000.0
2008-12-23 14:10:00,12.35,12.38,12.35,12.37,78000.0,12.35,12.38,12.35,12.37,78000.0
2008-12-23 14:15:00,12.37,12.39,12.36,12.38,118000.0,12.37,12.39,12.36,12.38,118000.0
2008-12-23 14:20:00,12.38,12.39,12.36,12.37,61000.0,12.38,12.39,12.36,12.37,61000.0
2008-12-23 14:25:00,12.36,12.39,12.36,12.38,99000.0,12.36,12.39,12.36,12.38,99000.0
2008-12-23 14:30:00,12.38,12.4,12.31,12.37,564000.0,12.38,12.4,12.31,12.37,564000.0
2008-12-23 14:35:00,12.35,12.38,12.34,12.37,141000.0,12.35,12.38,12.34,12.37,141000.0
2008-12-23 14:40:00,12.36,12.38,12.32,12.35,150000.0,12.36,12.38,12.32,12.35,150000.0
2008-12-23 14:45:00,12.34,12.35,12.32,12.35,116000.0,12.34,12.35,12.32,12.35,116000.0
2008-12-23 14:50:00,12.35,12.39,12.32,12.36,316000.0,12.35,12.39,12.32,12.36,316000.0
2008-12-23 14:55:00,12.36,12.39,12.34,12.36,151000.0,12.36,12.39,12.34,12.36,151000.0
2008-12-23 15:00:00,12.36,12.39,12.34,12.39,188000.0,12.36,12.39,12.34,12.39,188000.0
2008-12-23 15:05:00,12.38,12.39,12.36,12.38,266000.0,12.38,12.39,12.36,12.38,266000.0
2008-12-23 15:10:00,12.38,12.46,12.37,12.45,573000.0,12.38,12.46,12.37,12.45,573000.0
2008-12-23 15:15:00,12.44,12.54,12.41,12.51,473000.0,12.44,12.54,12.41,12.51,473000.0
2008-12-23 15:20:00,12.51,12.54,12.46,12.51,549000.0,12.51,12.54,12.46,12.51,549000.0
2008-12-23 15:25:00,12.48,12.6,12.45,12.56,387000.0,12.48,12.6,12.45,12.56,387000.0
2008-12-23 15:30:00,12.56,12.58,12.51,12.53,329000.0,12.56,12.58,12.51,12.53,329000.0
2008-12-23 15:35:00,12.53,12.55,12.48,12.5,229000.0,12.53,12.55,12.48,12.5,229000.0
2008-12-23 15:40:00,12.5,12.53,12.47,12.49,315000.0,12.5,12.53,12.47,12.49,315000.0
2008-12-23 15:45:00,12.5,12.54,12.5,12.52,121000.0,12.5,12.54,12.5,12.52,121000.0
2008-12-23 15:50:00,12.53,12.55,12.49,12.53,322000.0,12.53,12.55,12.49,12.53,322000.0
2008-12-23 15:55:00,12.53,12.56,12.5,12.52,541000.0,12.53,12.56,12.5,12.52,541000.0
2008-12-24 09:30:00,12.5,12.6,12.4,12.56,244000.0,12.5,12.6,12.4,12.56,244000.0
2008-12-24 09:35:00,12.55,12.6,12.47,12.55,278000.0,12.55,12.6,12.47,12.55,278000.0
2008-12-24 09:40:00,12.54,12.54,12.43,12.46,168000.0,12.54,12.54,12.43,12.46,168000.0
2008-12-24 09:45:00,12.45,12.58,12.45,12.52,182000.0,12.45,12.58,12.45,12.52,182000.0
2008-12-24 09:50:00,12.53,12.61,12.5,12.61,190000.0,12.53,12.61,12.5,12.61,190000.0
2008-12-24 09:55:00,12.62,12.65,12.57,12.58,171000.0,12.62,12.65,12.57,12.58,171000.0
2008-12-24 10:00:00,12.57,12.58,12.52,12.56,418000.0,12.57,12.58,12.52,12.56,418000.0
2008-12-24 10:05:00,12.56,12.57,12.49,12.49,359000.0,12.56,12.57,12.49,12.49,359000.0
2008-12-24 10:10:00,12.51,12.52,12.48,12.51,233000.0,12.51,12.52,12.48,12.51,233000.0
2008-12-24 10:15:00,12.52,12.54,12.48,12.5,250000.0,12.52,12.54,12.48,12.5,250000.0
2008-12-24 10:20:00,12.5,12.59,12.5,12.58,444000.0,12.5,12.59,12.5,12.58,444000.0
2008-12-24 10:25:00,12.57,12.59,12.51,12.52,228000.0,12.57,12.59,12.51,12.52,228000.0
2008-12-24 10:30:00,12.52,12.52,12.48,12.5,135000.0,12.52,12.52,12.48,12.5,135000.0
2008-12-24 10:35:00,12.5,12.5,12.4,12.44,623000.0,12.5,12.5,12.4,12.44,623000.0
2008-12-24 10:40:00,12.44,12.49,12.42,12.47,608000.0,12.44,12.49,12.42,12.47,608000.0
2008-12-24 10:45:00,12.47,12.53,12.47,12.53,129000.0,12.47,12.53,12.47,12.53,129000.0
2008-12-24 10:50:00,12.54,12.57,12.51,12.54,309000.0,12.54,12.57,12.51,12.54,309000.0
2008-12-24 10:55:00,12.55,12.55,12.46,12.47,141000.0,12.55,12.55,12.46,12.47,141000.0
2008-12-24 11:00:00,12.45,12.49,12.44,12.47,88000.0,12.45,12.49,12.44,12.47,88000.0
2008-12-24 11:05:00,12.47,12.47,12.41,12.41,68000.0,12.47,12.47,12.41,12.41,68000.0
2008-12-24 11:10:00,12.4,12.47,12.4,12.47,78000.0,12.4,12.47,12.4,12.47,78000.0
2008-12-24 11:15:00,12.47,12.48,12.43,12.43,322000.0,12.47,12.48,12.43,12.43,322000.0
2008-12-24 11:20:00,12.44,12.47,12.43,12.45,126000.0,12.44,12.47,12.43,12.45,126000.0
2008-12-24 11:25:00,12.45,12.47,12.43,12.43,69000.0,12.45,12.47,12.43,12.43,69000.0
2008-12-24 11:30:00,12.43,12.44,12.38,12.39,443000.0,12.43,12.44,12.38,12.39,443000.0
2008-12-24 11:35:00,12.4,12.41,12.36,12.36,196000.0,12.4,12.41,12.36,12.36,196000.0
2008-12-24 11:40:00,12.36,12.4,12.36,12.37,128000.0,12.36,12.4,12.36,12.37,128000.0
2008-12-24 11:45:00,12.37,12.39,12.35,12.38,147000.0,12.37,12.39,12.35,12.38,147000.0
2008-12-24 11:50:00,12.39,12.4,12.36,12.36,95000.0,12.39,12.4,12.36,12.36,95000.0
2008-12-24 11:55:00,12.37,12.37,12.31,12.34,154000.0,12.37,12.37,12.31,12.34,154000.0
2008-12-24 12:00:00,12.34,12.37,12.33,12.36,72000.0,12.34,12.37,12.33,12.36,72000.0
2008-12-24 12:05:00,12.35,12.35,12.34,12.34,44000.0,12.35,12.35,12.34,12.34,44000.0
2008-12-24 12:10:00,12.34,12.37,12.34,12.36,100000.0,12.34,12.37,12.34,12.36,100000.0
2008-12-24 12:15:00,12.37,12.38,12.36,12.36,43000.0,12.37,12.38,12.36,12.36,43000.0
2008-12-24 12:20:00,12.37,12.37,12.35,12.36,58000.0,12.37,12.37,12.35,12.36,58000.0
2008-12-24 12:25:00,12.36,12.38,12.35,12.36,95000.0,12.36,12.38,12.35,12.36,95000.0
2008-12-24 12:30:00,12.36,12.38,12.35,12.37,67000.0,12.36,12.38,12.35,12.37,67000.0
2008-12-24 12:35:00,12.37,12.37,12.36,12.37,31000.0,12.37,12.37,12.36,12.37,31000.0
2008-12-24 12:40:00,12.37,12.42,12.37,12.4,123000.0,12.37,12.42,12.37,12.4,123000.0
2008-12-24 12:45:00,12.4,12.44,12.39,12.4,169000.0,12.4,12.44,12.39,12.4,169000.0
2008-12-24 12:50:00,12.4,12.44,12.4,12.42,119000.0,12.4,12.44,12.4,12.42,119000.0
2008-12-24 12:55:00,12.42,12.42,12.35,12.35,154000.0,12.42,12.42,12.35,12.35,154000.0
2008-12-26 09:30:00,12.55,12.55,12.41,12.49,85000.0,12.55,12.55,12.41,12.49,85000.0
2008-12-26 09:35:00,12.51,12.51,12.44,12.47,53000.0,12.51,12.51,12.44,12.47,53000.0
2008-12-26 09:40:00,12.49,12.54,12.46,12.52,79000.0,12.49,12.54,12.46,12.52,79000.0
2008-12-26 09:45:00,12.5,12.51,12.41,12.45,97000.0,12.5,12.51,12.41,12.45,97000.0
2008-12-26 09:50:00,12.45,12.47,12.42,12.45,58000.0,12.45,12.47,12.42,12.45,58000.0
2008-12-26 09:55:00,12.45,12.47,12.45,12.46,57000.0,12.45,12.47,12.45,12.46,57000.0
2008-12-26 10:00:00,12.47,12.48,12.45,12.47,51000.0,12.47,12.48,12.45,12.47,51000.0
2008-12-26 10:05:00,12.45,12.47,12.45,12.45,19000.0,12.45,12.47,12.45,12.45,19000.0
2008-12-26 10:10:00,12.46,12.46,12.46,12.46,11000.0,12.46,12.46,12.46,12.46,11000.0
2008-12-26 10:15:00,12.47,12.47,12.45,12.46,28000.0,12.47,12.47,12.45,12.46,28000.0
2008-12-26 10:20:00,12.45,12.47,12.45,12.45,24000.0,12.45,12.47,12.45,12.45,24000.0
2008-12-26 10:25:00,12.46,12.47,12.45,12.45,30000.0,12.46,12.47,12.45,12.45,30000.0
2008-12-26 10:30:00,12.45,12.45,12.41,12.41,55000.0,12.45,12.45,12.41,12.41,55000.0
2008-12-26 10:35:00,12.41,12.41,12.37,12.39,96000.0,12.41,12.41,12.37,12.39,96000.0
2008-12-26 10:40:00,12.38,12.39,12.38,12.39,13000.0,12.38,12.39,12.38,12.39,13000.0
2008-12-26 10:45:00,12.38,12.38,12.36,12.36,38000.0,12.38,12.38,12.36,12.36,38000.0
2008-12-26 10:50:00,12.37,12.37,12.36,12.36,5000.0,12.37,12.37,12.36,12.36,5000.0
2008-12-26 10:55:00,12.36,12.37,12.35,12.37,30000.0,12.36,12.37,12.35,12.37,30000.0
2008-12-26 11:00:00,12.37,12.38,12.36,12.37,44000.0,12.37,12.38,12.36,12.37,44000.0
2008-12-26 11:05:00,12.36,12.37,12.33,12.35,46000.0,12.36,12.37,12.33,12.35,46000.0
2008-12-26 11:10:00,12.33,12.34,12.27,12.27,124000.0,12.33,12.34,12.27,12.27,124000.0
2008-12-26 11:15:00,12.27,12.3,12.25,12.28,61000.0,12.27,12.3,12.25,12.28,61000.0
2008-12-26 11:20:00,12.29,12.3,12.27,12.27,37000.0,12.29,12.3,12.27,12.27,37000.0
2008-12-26 11:25:00,12.27,12.29,12.27,12.29,9000.0,12.27,12.29,12.27,12.29,9000.0
2008-12-26 11:30:00,12.27,12.31,12.27,12.3,73000.0,12.27,12.31,12.27,12.3,73000.0
2008-12-26 11:35:00,12.3,12.33,12.3,12.32,49000.0,12.3,12.33,12.3,12.32,49000.0
2008-12-26 11:40:00,12.33,12.33,12.32,12.33,38000.0,12.33,12.33,12.32,12.33,38000.0
2008-12-26 11:45:00,12.33,12.33,12.31,12.32,7000.0,12.33,12.33,12.31,12.32,7000.0
2008-12-26 11:50:00,12.31,12.34,12.31,12.33,17000.0,12.31,12.34,12.31,12.33,17000.0
2008-12-26 11:55:00,12.33,12.33,12.32,12.32,15000.0,12.33,12.33,12.32,12.32,15000.0
2008-12-26 12:00:00,12.33,12.34,12.3,12.31,44000.0,12.33,12.34,12.3,12.31,44000.0
2008-12-26 12:05:00,12.32,12.32,12.32,12.32,1000.0,12.32,12.32,12.32,12.32,1000.0
2008-12-26 12:10:00,12.32,12.34,12.31,12.33,44000.0,12.32,12.34,12.31,12.33,44000.0
2008-12-26 12:15:00,12.34,12.35,12.34,12.35,16000.0,12.34,12.35,12.34,12.35,16000.0
2008-12-26 12:20:00,12.34,12.36,12.33,12.33,25000.0,12.34,12.36,12.33,12.33,25000.0
2008-12-26 12:25:00,12.35,12.35,12.33,12.35,21000.0,12.35,12.35,12.33,12.35,21000.0
2008-12-26 12:30:00,12.35,12.36,12.33,12.36,24000.0,12.35,12.36,12.33,12.36,24000.0
2008-12-26 12:35:00,12.36,12.37,12.35,12.37,35000.0,12.36,12.37,12.35,12.37,35000.0
2008-12-26 12:40:00,12.35,12.37,12.35,12.37,23000.0,12.35,12.37,12.35,12.37,23000.0
2008-12-26 12:45:00,12.37,12.38,12.36,12.37,36000.0,12.37,12.38,12.36,12.37,36000.0
2008-12-26 12:50:00,12.36,12.38,12.34,12.37,157000.0,12.36,12.38,12.34,12.37,157000.0
2008-12-26 12:55:00,12.37,12.37,12.33,12.33,119000.0,12.37,12.37,12.33,12.33,119000.0
2008-12-26 13:00:00,12.33,12.33,12.31,12.31,10000.0,12.33,12.33,12.31,12.31,10000.0
2008-12-26 13:05:00,12.32,12.34,12.32,12.33,9000.0,12.32,12.34,12.32,12.33,9000.0
2008-12-26 13:10:00,12.33,12.33,12.32,12.32,7000.0,12.33,12.33,12.32,12.32,7000.0
2008-12-26 13:15:00,12.33,12.33,12.33,12.33,9000.0,12.33,12.33,12.33,12.33,9000.0
2008-12-26 13:20:00,12.33,12.33,12.31,12.33,30000.0,12.33,12.33,12.31,12.33,30000.0
2008-12-26 13:25:00,12.33,12.33,12.32,12.32,9000.0,12.33,12.33,12.32,12.32,9000.0
2008-12-26 13:30:00,12.33,12.35,12.33,12.34,33000.0,12.33,12.35,12.33,12.34,33000.0
2008-12-26 13:35:00,12.34,12.35,12.33,12.34,24000.0,12.34,12.35,12.33,12.34,24000.0
2008-12-26 13:40:00,12.34,12.34,12.31,12.32,32000.0,12.34,12.34,12.31,12.32,32000.0
2008-12-26 13:45:00,12.33,12.34,12.32,12.33,55000.0,12.33,12.34,12.32,12.33,55000.0
2008-12-26 13:50:00,12.33,12.33,12.33,12.33,10000.0,12.33,12.33,12.33,12.33,10000.0
2008-12-26 13:55:00,12.33,12.33,12.33,12.33,7000.0,12.33,12.33,12.33,12.33,7000.0
2008-12-26 14:00:00,12.33,12.33,12.32,12.33,11000.0,12.33,12.33,12.32,12.33,11000.0
2008-12-26 14:05:00,12.33,12.34,12.32,12.34,19000.0,12.33,12.34,12.32,12.34,19000.0
2008-12-26 14:10:00,12.33,12.35,12.33,12.33,25000.0,12.33,12.35,12.33,12.33,25000.0
2008-12-26 14:15:00,12.35,12.35,12.34,12.34,10000.0,12.35,12.35,12.34,12.34,10000.0
2008-12-26 14:20:00,12.34,12.36,12.34,12.36,30000.0,12.34,12.36,12.34,12.36,30000.0
2008-12-26 14:25:00,12.37,12.37,12.35,12.37,21000.0,12.37,12.37,12.35,12.37,21000.0
2008-12-26 14:30:00,12.36,12.37,12.35,12.36,55000.0,12.36,12.37,12.35,12.36,55000.0
2008-12-26 14:35:00,12.37,12.38,12.36,12.38,49000.0,12.37,12.38,12.36,12.38,49000.0
2008-12-26 14:40:00,12.38,12.44,12.38,12.43,58000.0,12.38,12.44,12.38,12.43,58000.0
2008-12-26 14:45:00,12.43,12.43,12.41,12.42,25000.0,12.43,12.43,12.41,12.42,25000.0
2008-12-26 14:50:00,12.43,12.44,12.4,12.41,40000.0,12.43,12.44,12.4,12.41,40000.0
2008-12-26 14:55:00,12.41,12.42,12.39,12.42,61000.0,12.41,12.42,12.39,12.42,61000.0
2008-12-26 15:00:00,12.41,12.41,12.37,12.37,119000.0,12.41,12.41,12.37,12.37,119000.0
2008-12-26 15:05:00,12.37,12.4,12.37,12.39,42000.0,12.37,12.4,12.37,12.39,42000.0
2008-12-26 15:10:00,12.38,12.39,12.38,12.39,6000.0,12.38,12.39,12.38,12.39,6000.0
2008-12-26 15:15:00,12.39,12.41,12.39,12.41,26000.0,12.39,12.41,12.39,12.41,26000.0
2008-12-26 15:20:00,12.41,12.43,12.41,12.42,39000.0,12.41,12.43,12.41,12.42,39000.0
2008-12-26 15:25:00,12.42,12.45,12.41,12.45,60000.0,12.42,12.45,12.41,12.45,60000.0
2008-12-26 15:30:00,12.44,12.45,12.41,12.41,82000.0,12.44,12.45,12.41,12.41,82000.0
2008-12-26 15:35:00,12.42,12.43,12.4,12.4,58000.0,12.42,12.43,12.4,12.4,58000.0
2008-12-26 15:40:00,12.42,12.43,12.4,12.43,55000.0,12.42,12.43,12.4,12.43,55000.0
2008-12-26 15:45:00,12.42,12.44,12.41,12.43,70000.0,12.42,12.44,12.41,12.43,70000.0
2008-12-26 15:50:00,12.43,12.43,12.38,12.4,95000.0,12.43,12.43,12.38,12.4,95000.0
2008-12-26 15:55:00,12.38,12.43,12.36,12.4,208000.0,12.38,12.43,12.36,12.4,208000.0
2008-12-29 09:30:00,12.5,12.7,12.5,12.63,416000.0,12.5,12.7,12.5,12.63,416000.0
2008-12-29 09:35:00,12.63,12.63,12.5,12.55,287000.0,12.63,12.63,12.5,12.55,287000.0
2008-12-29 09:40:00,12.55,12.62,12.42,12.58,275000.0,12.55,12.62,12.42,12.58,275000.0
2008-12-29 09:45:00,12.58,12.58,12.52,12.52,101000.0,12.58,12.58,12.52,12.52,101000.0
2008-12-29 09:50:00,12.55,12.6,12.53,12.56,73000.0,12.55,12.6,12.53,12.56,73000.0
2008-12-29 09:55:00,12.52,12.55,12.52,12.55,35000.0,12.52,12.55,12.52,12.55,35000.0
2008-12-29 10:00:00,12.54,12.56,12.49,12.5,341000.0,12.54,12.56,12.49,12.5,341000.0
2008-12-29 10:05:00,12.5,12.5,12.39,12.4,179000.0,12.5,12.5,12.39,12.4,179000.0
2008-12-29 10:10:00,12.4,12.4,12.27,12.32,225000.0,12.4,12.4,12.27,12.32,225000.0
2008-12-29 10:15:00,12.32,12.34,12.15,12.17,302000.0,12.32,12.34,12.15,12.17,302000.0
2008-12-29 10:20:00,12.16,12.17,12.1,12.1,477000.0,12.16,12.17,12.1,12.1,477000.0
2008-12-29 10:25:00,12.11,12.11,12.02,12.06,316000.0,12.11,12.11,12.02,12.06,316000.0
2008-12-29 10:30:00,12.06,12.11,12.03,12.08,195000.0,12.06,12.11,12.03,12.08,195000.0
2008-12-29 10:35:00,12.1,12.12,12.07,12.11,485000.0,12.1,12.12,12.07,12.11,485000.0
2008-12-29 10:40:00,12.1,12.13,12.07,12.09,183000.0,12.1,12.13,12.07,12.09,183000.0
2008-12-29 10:45:00,12.08,12.13,12.07,12.13,46000.0,12.08,12.13,12.07,12.13,46000.0
2008-12-29 10:50:00,12.1,12.13,12.09,12.1,103000.0,12.1,12.13,12.09,12.1,103000.0
2008-12-29 10:55:00,12.11,12.14,12.1,12.13,334000.0,12.11,12.14,12.1,12.13,334000.0
2008-12-29 11:00:00,12.13,12.14,12.11,12.12,208000.0,12.13,12.14,12.11,12.12,208000.0
2008-12-29 11:05:00,12.12,12.15,12.08,12.09,314000.0,12.12,12.15,12.08,12.09,314000.0
2008-12-29 11:10:00,12.09,12.11,12.08,12.09,25000.0,12.09,12.11,12.08,12.09,25000.0
2008-12-29 11:15:00,12.1,12.13,12.08,12.13,149000.0,12.1,12.13,12.08,12.13,149000.0
2008-12-29 11:20:00,12.11,12.14,12.11,12.12,35000.0,12.11,12.14,12.11,12.12,35000.0
2008-12-29 11:25:00,12.12,12.13,12.1,12.12,45000.0,12.12,12.13,12.1,12.12,45000.0
2008-12-29 11:30:00,12.13,12.14,12.11,12.13,44000.0,12.13,12.14,12.11,12.13,44000.0
2008-12-29 11:35:00,12.13,12.16,12.11,12.15,124000.0,12.13,12.16,12.11,12.15,124000.0
2008-12-29 11:40:00,12.15,12.16,12.12,12.13,110000.0,12.15,12.16,12.12,12.13,110000.0
2008-12-29 11:45:00,12.14,12.14,12.09,12.11,159000.0,12.14,12.14,12.09,12.11,159000.0
2008-12-29 11:50:00,12.11,12.11,12.1,12.1,27000.0,12.11,12.11,12.1,12.1,27000.0
2008-12-29 11:55:00,12.09,12.11,12.07,12.1,249000.0,12.09,12.11,12.07,12.1,249000.0
2008-12-29 12:00:00,12.1,12.14,12.1,12.1,308000.0,12.1,12.14,12.1,12.1,308000.0
2008-12-29 12:05:00,12.1,12.15,12.1,12.14,61000.0,12.1,12.15,12.1,12.14,61000.0
2008-12-29 12:10:00,12.13,12.15,12.13,12.13,70000.0,12.13,12.15,12.13,12.13,70000.0
2008-12-29 12:15:00,12.13,12.16,12.13,12.15,237000.0,12.13,12.16,12.13,12.15,237000.0
2008-12-29 12:20:00,12.16,12.16,12.13,12.13,548000.0,12.16,12.16,12.13,12.13,548000.0
2008-12-29 12:25:00,12.14,12.14,12.12,12.13,171000.0,12.14,12.14,12.12,12.13,171000.0
2008-12-29 12:30:00,12.13,12.13,12.1,12.13,309000.0,12.13,12.13,12.1,12.13,309000.0
2008-12-29 12:35:00,12.11,12.13,12.11,12.13,10000.0,12.11,12.13,12.11,12.13,10000.0
2008-12-29 12:40:00,12.11,12.13,12.08,12.08,75000.0,12.11,12.13,12.08,12.08,75000.0
2008-12-29 12:45:00,12.08,12.09,12.08,12.08,8000.0,12.08,12.09,12.08,12.08,8000.0
2008-12-29 12:50:00,12.09,12.12,12.08,12.11,460000.0,12.09,12.12,12.08,12.11,460000.0
2008-12-29 12:55:00,12.11,12.11,12.08,12.08,59000.0,12.11,12.11,12.08,12.08,59000.0
2008-12-29 13:00:00,12.07,12.07,12.01,12.04,132000.0,12.07,12.07,12.01,12.04,132000.0
2008-12-29 13:05:00,12.03,12.06,12.02,12.05,102000.0,12.03,12.06,12.02,12.05,102000.0
2008-12-29 13:10:00,12.04,12.05,12.02,12.03,43000.0,12.04,12.05,12.02,12.03,43000.0
2008-12-29 13:15:00,12.03,12.03,12.01,12.01,43000.0,12.03,12.03,12.01,12.01,43000.0
2008-12-29 13:20:00,12.02,12.03,12.02,12.03,32000.0,12.02,12.03,12.02,12.03,32000.0
2008-12-29 13:25:00,12.03,12.06,12.03,12.06,42000.0,12.03,12.06,12.03,12.06,42000.0
2008-12-29 13:30:00,12.05,12.06,12.04,12.06,15000.0,12.05,12.06,12.04,12.06,15000.0
2008-12-29 13:35:00,12.05,12.07,12.04,12.05,59000.0,12.05,12.07,12.04,12.05,59000.0
2008-12-29 13:40:00,12.07,12.1,12.07,12.09,75000.0,12.07,12.1,12.07,12.09,75000.0
2008-12-29 13:45:00,12.08,12.11,12.08,12.11,23000.0,12.08,12.11,12.08,12.11,23000.0
2008-12-29 13:50:00,12.08,12.13,12.08,12.12,105000.0,12.08,12.13,12.08,12.12,105000.0
2008-12-29 13:55:00,12.11,12.11,12.08,12.1,40000.0,12.11,12.11,12.08,12.1,40000.0
2008-12-29 14:00:00,12.08,12.1,12.06,12.06,143000.0,12.08,12.1,12.06,12.06,143000.0
2008-12-29 14:05:00,12.07,12.09,12.05,12.05,95000.0,12.07,12.09,12.05,12.05,95000.0
2008-12-29 14:10:00,12.06,12.06,12.03,12.04,143000.0,12.06,12.06,12.03,12.04,143000.0
2008-12-29 14:15:00,12.04,12.06,12.03,12.06,38000.0,12.04,12.06,12.03,12.06,38000.0
2008-12-29 14:20:00,12.07,12.1,12.06,12.07,84000.0,12.07,12.1,12.06,12.07,84000.0
2008-12-29 14:25:00,12.08,12.12,12.06,12.12,249000.0,12.08,12.12,12.06,12.12,249000.0
2008-12-29 14:30:00,12.12,12.12,12.1,12.11,47000.0,12.12,12.12,12.1,12.11,47000.0
2008-12-29 14:35:00,12.11,12.12,12.09,12.11,221000.0,12.11,12.12,12.09,12.11,221000.0
2008-12-29 14:40:00,12.12,12.12,12.1,12.11,15000.0,12.12,12.12,12.1,12.11,15000.0
2008-12-29 14:45:00,12.11,12.11,12.09,12.1,137000.0,12.11,12.11,12.09,12.1,137000.0
2008-12-29 14:50:00,12.11,12.13,12.11,12.13,23000.0,12.11,12.13,12.11,12.13,23000.0
2008-12-29 14:55:00,12.13,12.15,12.11,12.13,270000.0,12.13,12.15,12.11,12.13,270000.0
2008-12-29 15:00:00,12.12,12.14,12.11,12.13,97000.0,12.12,12.14,12.11,12.13,97000.0
2008-12-29 15:05:00,12.13,12.18,12.13,12.16,119000.0,12.13,12.18,12.13,12.16,119000.0
2008-12-29 15:10:00,12.16,12.16,12.13,12.15,64000.0,12.16,12.16,12.13,12.15,64000.0
2008-12-29 15:15:00,12.15,12.15,12.1,12.1,162000.0,12.15,12.15,12.1,12.1,162000.0
2008-12-29 15:20:00,12.11,12.14,12.11,12.14,51000.0,12.11,12.14,12.11,12.14,51000.0
2008-12-29 15:25:00,12.14,12.17,12.13,12.15,74000.0,12.14,12.17,12.13,12.15,74000.0
2008-12-29 15:30:00,12.14,12.16,12.13,12.16,78000.0,12.14,12.16,12.13,12.16,78000.0
2008-12-29 15:35:00,12.17,12.17,12.12,12.14,85000.0,12.17,12.17,12.12,12.14,85000.0
2008-12-29 15:40:00,12.14,12.16,12.12,12.16,138000.0,12.14,12.16,12.12,12.16,138000.0
2008-12-29 15:45:00,12.16,12.18,12.15,12.17,97000.0,12.16,12.18,12.15,12.17,97000.0
2008-12-29 15:50:00,12.18,12.2,12.16,12.19,325000.0,12.18,12.2,12.16,12.19,325000.0
2008-12-29 15:55:00,12.18,12.2,12.17,12.18,413000.0,12.18,12.2,12.17,12.18,413000.0
2008-12-30 09:30:00,12.3,12.48,12.2,12.45,513000.0,12.3,12.48,12.2,12.45,513000.0
2008-12-30 09:35:00,12.48,12.48,12.38,12.41,143000.0,12.48,12.48,12.38,12.41,143000.0
2008-12-30 09:40:00,12.38,12.39,12.35,12.36,59000.0,12.38,12.39,12.35,12.36,59000.0
2008-12-30 09:45:00,12.38,12.41,12.36,12.37,113000.0,12.38,12.41,12.36,12.37,113000.0
2008-12-30 09:50:00,12.38,12.4,12.32,12.36,208000.0,12.38,12.4,12.32,12.36,208000.0
2008-12-30 09:55:00,12.37,12.37,12.3,12.33,131000.0,12.37,12.37,12.3,12.33,131000.0
2008-12-30 10:00:00,12.31,12.38,12.3,12.37,156000.0,12.31,12.38,12.3,12.37,156000.0
2008-12-30 10:05:00,12.38,12.4,12.36,12.38,164000.0,12.38,12.4,12.36,12.38,164000.0
2008-12-30 10:10:00,12.39,12.43,12.38,12.43,113000.0,12.39,12.43,12.38,12.43,113000.0
2008-12-30 10:15:00,12.44,12.52,12.44,12.52,553000.0,12.44,12.52,12.44,12.52,553000.0
2008-12-30 10:20:00,12.52,12.54,12.49,12.51,299000.0,12.52,12.54,12.49,12.51,299000.0
2008-12-30 10:25:00,12.51,12.55,12.5,12.5,281000.0,12.51,12.55,12.5,12.5,281000.0
2008-12-30 10:30:00,12.51,12.53,12.45,12.46,111000.0,12.51,12.53,12.45,12.46,111000.0
2008-12-30 10:35:00,12.46,12.5,12.46,12.49,121000.0,12.46,12.5,12.46,12.49,121000.0
2008-12-30 10:40:00,12.49,12.49,12.45,12.47,109000.0,12.49,12.49,12.45,12.47,109000.0
2008-12-30 10:45:00,12.45,12.48,12.45,12.45,44000.0,12.45,12.48,12.45,12.45,44000.0
2008-12-30 10:50:00,12.47,12.49,12.46,12.47,26000.0,12.47,12.49,12.46,12.47,26000.0
2008-12-30 10:55:00,12.48,12.5,12.47,12.5,107000.0,12.48,12.5,12.47,12.5,107000.0
2008-12-30 11:00:00,12.5,12.51,12.46,12.5,439000.0,12.5,12.51,12.46,12.5,439000.0
2008-12-30 11:05:00,12.51,12.51,12.47,12.48,678000.0,12.51,12.51,12.47,12.48,678000.0
2008-12-30 11:10:00,12.48,12.51,12.47,12.5,133000.0,12.48,12.51,12.47,12.5,133000.0
2008-12-30 11:15:00,12.5,12.52,12.48,12.51,114000.0,12.5,12.52,12.48,12.51,114000.0
2008-12-30 11:20:00,12.5,12.54,12.5,12.54,169000.0,12.5,12.54,12.5,12.54,169000.0
2008-12-30 11:25:00,12.53,12.55,12.53,12.53,67000.0,12.53,12.55,12.53,12.53,67000.0
2008-12-30 11:30:00,12.53,12.6,12.53,12.59,205000.0,12.53,12.6,12.53,12.59,205000.0
2008-12-30 11:35:00,12.58,12.63,12.56,12.63,259000.0,12.58,12.63,12.56,12.63,259000.0
2008-12-30 11:40:00,12.63,12.65,12.61,12.65,165000.0,12.63,12.65,12.61,12.65,165000.0
2008-12-30 11:45:00,12.65,12.65,12.6,12.63,151000.0,12.65,12.65,12.6,12.63,151000.0
2008-12-30 11:50:00,12.62,12.67,12.62,12.63,100000.0,12.62,12.67,12.62,12.63,100000.0
2008-12-30 11:55:00,12.65,12.65,12.6,12.6,70000.0,12.65,12.65,12.6,12.6,70000.0
2008-12-30 12:00:00,12.62,12.64,12.6,12.61,118000.0,12.62,12.64,12.6,12.61,118000.0
2008-12-30 12:05:00,12.61,12.62,12.59,12.59,105000.0,12.61,12.62,12.59,12.59,105000.0
2008-12-30 12:10:00,12.59,12.59,12.56,12.57,56000.0,12.59,12.59,12.56,12.57,56000.0
2008-12-30 12:15:00,12.58,12.62,12.57,12.61,149000.0,12.58,12.62,12.57,12.61,149000.0
2008-12-30 12:20:00,12.62,12.63,12.6,12.62,38000.0,12.62,12.63,12.6,12.62,38000.0
2008-12-30 12:25:00,12.62,12.63,12.61,12.61,16000.0,12.62,12.63,12.61,12.61,16000.0
2008-12-30 12:30:00,12.61,12.63,12.6,12.62,61000.0,12.61,12.63,12.6,12.62,61000.0
2008-12-30 12:35:00,12.62,12.63,12.59,12.6,494000.0,12.62,12.63,12.59,12.6,494000.0
2008-12-30 12:40:00,12.61,12.62,12.57,12.59,99000.0,12.61,12.62,12.57,12.59,99000.0
2008-12-30 12:45:00,12.62,12.63,12.56,12.59,132000.0,12.62,12.63,12.56,12.59,132000.0
2008-12-30 12:50:00,12.6,12.62,12.58,12.6,60000.0,12.6,12.62,12.58,12.6,60000.0
2008-12-30 12:55:00,12.62,12.62,12.58,12.6,92000.0,12.62,12.62,12.58,12.6,92000.0
2008-12-30 13:00:00,12.6,12.61,12.58,12.61,36000.0,12.6,12.61,12.58,12.61,36000.0
2008-12-30 13:05:00,12.59,12.61,12.58,12.61,16000.0,12.59,12.61,12.58,12.61,16000.0
2008-12-30 13:10:00,12.59,12.61,12.58,12.58,43000.0,12.59,12.61,12.58,12.58,43000.0
2008-12-30 13:15:00,12.59,12.6,12.55,12.58,97000.0,12.59,12.6,12.55,12.58,97000.0
2008-12-30 13:20:00,12.57,12.58,12.56,12.58,44000.0,12.57,12.58,12.56,12.58,44000.0
2008-12-30 13:25:00,12.59,12.6,12.57,12.58,51000.0,12.59,12.6,12.57,12.58,51000.0
2008-12-30 13:30:00,12.59,12.6,12.57,12.59,622000.0,12.59,12.6,12.57,12.59,622000.0
2008-12-30 13:35:00,12.59,12.6,12.58,12.59,61000.0,12.59,12.6,12.58,12.59,61000.0
2008-12-30 13:40:00,12.59,12.59,12.56,12.58,356000.0,12.59,12.59,12.56,12.58,356000.0
2008-12-30 13:45:00,12.58,12.61,12.58,12.61,262000.0,12.58,12.61,12.58,12.61,262000.0
2008-12-30 13:50:00,12.6,12.62,12.6,12.61,468000.0,12.6,12.62,12.6,12.61,468000.0
2008-12-30 13:55:00,12.61,12.61,12.57,12.57,115000.0,12.61,12.61,12.57,12.57,115000.0
2008-12-30 14:00:00,12.57,12.61,12.56,12.61,229000.0,12.57,12.61,12.56,12.61,229000.0
2008-12-30 14:05:00,12.61,12.65,12.61,12.65,165000.0,12.61,12.65,12.61,12.65,165000.0
2008-12-30 14:10:00,12.65,12.65,12.61,12.63,46000.0,12.65,12.65,12.61,12.63,46000.0
2008-12-30 14:15:00,12.63,12.63,12.61,12.62,28000.0,12.63,12.63,12.61,12.62,28000.0
2008-12-30 14:20:00,12.63,12.66,12.63,12.66,348000.0,12.63,12.66,12.63,12.66,348000.0
2008-12-30 14:25:00,12.65,12.69,12.65,12.66,280000.0,12.65,12.69,12.65,12.66,280000.0
2008-12-30 14:30:00,12.67,12.68,12.64,12.66,84000.0,12.67,12.68,12.64,12.66,84000.0
2008-12-30 14:35:00,12.65,12.69,12.65,12.68,86000.0,12.65,12.69,12.65,12.68,86000.0
2008-12-30 14:40:00,12.66,12.68,12.65,12.67,71000.0,12.66,12.68,12.65,12.67,71000.0
2008-12-30 14:45:00,12.65,12.66,12.63,12.64,172000.0,12.65,12.66,12.63,12.64,172000.0
2008-12-30 14:50:00,12.63,12.64,12.62,12.62,50000.0,12.63,12.64,12.62,12.62,50000.0
2008-12-30 14:55:00,12.61,12.64,12.61,12.62,120000.0,12.61,12.64,12.61,12.62,120000.0
2008-12-30 15:00:00,12.64,12.66,12.63,12.64,79000.0,12.64,12.66,12.63,12.64,79000.0
2008-12-30 15:05:00,12.65,12.65,12.62,12.62,56000.0,12.65,12.65,12.62,12.62,56000.0
2008-12-30 15:10:00,12.62,12.62,12.57,12.59,91000.0,12.62,12.62,12.57,12.59,91000.0
2008-12-30 15:15:00,12.59,12.63,12.59,12.63,56000.0,12.59,12.63,12.59,12.63,56000.0
2008-12-30 15:20:00,12.6,12.62,12.6,12.6,38000.0,12.6,12.62,12.6,12.6,38000.0
2008-12-30 15:25:00,12.6,12.64,12.59,12.6,101000.0,12.6,12.64,12.59,12.6,101000.0
2008-12-30 15:30:00,12.61,12.64,12.61,12.64,73000.0,12.61,12.64,12.61,12.64,73000.0
2008-12-30 15:35:00,12.62,12.65,12.62,12.63,77000.0,12.62,12.65,12.62,12.63,77000.0
2008-12-30 15:40:00,12.64,12.65,12.61,12.64,326000.0,12.64,12.65,12.61,12.64,326000.0
2008-12-30 15:45:00,12.65,12.66,12.59,12.59,219000.0,12.65,12.66,12.59,12.59,219000.0
2008-12-30 15:50:00,12.6,12.69,12.6,12.68,501000.0,12.6,12.69,12.6,12.68,501000.0
2008-12-30 15:55:00,12.67,12.7,12.63,12.69,719000.0,12.67,12.7,12.63,12.69,719000.0
2008-12-31 09:30:00,12.79,12.95,12.7,12.89,789000.0,12.79,12.95,12.7,12.89,789000.0
2008-12-31 09:35:00,12.89,12.99,12.86,12.92,461000.0,12.89,12.99,12.86,12.92,461000.0
2008-12-31 09:40:00,12.9,13.06,12.89,13.04,438000.0,12.9,13.06,12.89,13.04,438000.0
2008-12-31 09:45:00,13.05,13.05,12.91,13.02,379000.0,13.05,13.05,12.91,13.02,379000.0
2008-12-31 09:50:00,13.0,13.03,12.96,13.01,308000.0,13.0,13.03,12.96,13.01,308000.0
2008-12-31 09:55:00,13.0,13.06,13.0,13.03,467000.0,13.0,13.06,13.0,13.03,467000.0
2008-12-31 10:00:00,13.04,13.19,13.04,13.17,392000.0,13.04,13.19,13.04,13.17,392000.0
2008-12-31 10:05:00,13.17,13.19,13.11,13.13,199000.0,13.17,13.19,13.11,13.13,199000.0
2008-12-31 10:10:00,13.11,13.17,13.11,13.15,138000.0,13.11,13.17,13.11,13.15,138000.0
2008-12-31 10:15:00,13.16,13.17,13.12,13.15,84000.0,13.16,13.17,13.12,13.15,84000.0
2008-12-31 10:20:00,13.15,13.16,13.1,13.11,243000.0,13.15,13.16,13.1,13.11,243000.0
2008-12-31 10:25:00,13.12,13.13,13.09,13.11,198000.0,13.12,13.13,13.09,13.11,198000.0
2008-12-31 10:30:00,13.12,13.13,13.09,13.1,158000.0,13.12,13.13,13.09,13.1,158000.0
2008-12-31 10:35:00,13.11,13.11,13.02,13.05,254000.0,13.11,13.11,13.02,13.05,254000.0
2008-12-31 10:40:00,13.06,13.1,13.05,13.09,135000.0,13.06,13.1,13.05,13.09,135000.0
2008-12-31 10:45:00,13.08,13.13,13.06,13.09,459000.0,13.08,13.13,13.06,13.09,459000.0
2008-12-31 10:50:00,13.1,13.13,13.07,13.11,368000.0,13.1,13.13,13.07,13.11,368000.0
2008-12-31 10:55:00,13.12,13.13,13.09,13.09,258000.0,13.12,13.13,13.09,13.09,258000.0
2008-12-31 11:00:00,13.09,13.14,13.08,13.1,101000.0,13.09,13.14,13.08,13.1,101000.0
2008-12-31 11:05:00,13.11,13.12,13.07,13.08,383000.0,13.11,13.12,13.07,13.08,383000.0
2008-12-31 11:10:00,13.08,13.1,13.07,13.08,84000.0,13.08,13.1,13.07,13.08,84000.0
2008-12-31 11:15:00,13.08,13.11,13.08,13.09,64000.0,13.08,13.11,13.08,13.09,64000.0
2008-12-31 11:20:00,13.1,13.1,13.09,13.1,41000.0,13.1,13.1,13.09,13.1,41000.0
2008-12-31 11:25:00,13.1,13.13,13.09,13.12,139000.0,13.1,13.13,13.09,13.12,139000.0
2008-12-31 11:30:00,13.12,13.15,13.12,13.14,197000.0,13.12,13.15,13.12,13.14,197000.0
2008-12-31 11:35:00,13.14,13.14,13.11,13.11,109000.0,13.14,13.14,13.11,13.11,109000.0
2008-12-31 11:40:00,13.12,13.13,13.09,13.09,222000.0,13.12,13.13,13.09,13.09,222000.0
2008-12-31 11:45:00,13.09,13.13,13.08,13.11,240000.0,13.09,13.13,13.08,13.11,240000.0
2008-12-31 11:50:00,13.12,13.13,13.1,13.13,295000.0,13.12,13.13,13.1,13.13,295000.0
2008-12-31 11:55:00,13.13,13.15,13.12,13.15,342000.0,13.13,13.15,13.12,13.15,342000.0
2008-12-31 12:00:00,13.15,13.17,13.13,13.14,222000.0,13.15,13.17,13.13,13.14,222000.0
2008-12-31 12:05:00,13.15,13.16,13.13,13.14,79000.0,13.15,13.16,13.13,13.14,79000.0
2008-12-31 12:10:00,13.13,13.16,13.13,13.16,189000.0,13.13,13.16,13.13,13.16,189000.0
2008-12-31 12:15:00,13.15,13.15,13.11,13.12,138000.0,13.15,13.15,13.11,13.12,138000.0
2008-12-31 12:20:00,13.13,13.13,13.11,13.12,75000.0,13.13,13.13,13.11,13.12,75000.0
2008-12-31 12:25:00,13.11,13.14,13.11,13.14,29000.0,13.11,13.14,13.11,13.14,29000.0
2008-12-31 12:30:00,13.13,13.14,13.12,13.13,143000.0,13.13,13.14,13.12,13.13,143000.0
2008-12-31 12:35:00,13.14,13.14,13.11,13.12,75000.0,13.14,13.14,13.11,13.12,75000.0
2008-12-31 12:40:00,13.12,13.13,13.12,13.12,21000.0,13.12,13.13,13.12,13.12,21000.0
2008-12-31 12:45:00,13.13,13.15,13.12,13.15,51000.0,13.13,13.15,13.12,13.15,51000.0
2008-12-31 12:50:00,13.14,13.15,13.12,13.13,34000.0,13.14,13.15,13.12,13.13,34000.0
2008-12-31 12:55:00,13.14,13.17,13.13,13.15,149000.0,13.14,13.17,13.13,13.15,149000.0
2008-12-31 13:00:00,13.15,13.18,13.15,13.16,36000.0,13.15,13.18,13.15,13.16,36000.0
2008-12-31 13:05:00,13.18,13.19,13.17,13.19,96000.0,13.18,13.19,13.17,13.19,96000.0
2008-12-31 13:10:00,13.18,13.19,13.17,13.17,96000.0,13.18,13.19,13.17,13.17,96000.0
2008-12-31 13:15:00,13.17,13.18,13.16,13.17,90000.0,13.17,13.18,13.16,13.17,90000.0
2008-12-31 13:20:00,13.17,13.19,13.16,13.17,99000.0,13.17,13.19,13.16,13.17,99000.0
2008-12-31 13:25:00,13.16,13.18,13.15,13.16,181000.0,13.16,13.18,13.15,13.16,181000.0
2008-12-31 13:30:00,13.15,13.17,13.13,13.14,149000.0,13.15,13.17,13.13,13.14,149000.0
2008-12-31 13:35:00,13.15,13.18,13.14,13.16,95000.0,13.15,13.18,13.14,13.16,95000.0
2008-12-31 13:40:00,13.16,13.17,13.15,13.17,46000.0,13.16,13.17,13.15,13.17,46000.0
2008-12-31 13:45:00,13.17,13.18,13.15,13.16,72000.0,13.17,13.18,13.15,13.16,72000.0
2008-12-31 13:50:00,13.15,13.16,13.13,13.13,25000.0,13.15,13.16,13.13,13.13,25000.0
2008-12-31 13:55:00,13.14,13.18,13.14,13.17,109000.0,13.14,13.18,13.14,13.17,109000.0
2008-12-31 14:00:00,13.17,13.18,13.15,13.16,86000.0,13.17,13.18,13.15,13.16,86000.0
2008-12-31 14:05:00,13.17,13.18,13.13,13.13,147000.0,13.17,13.18,13.13,13.13,147000.0
2008-12-31 14:10:00,13.14,13.16,13.12,13.12,94000.0,13.14,13.16,13.12,13.12,94000.0
2008-12-31 14:15:00,13.13,13.15,13.11,13.12,216000.0,13.13,13.15,13.11,13.12,216000.0
2008-12-31 14:20:00,13.13,13.15,13.11,13.12,81000.0,13.13,13.15,13.11,13.12,81000.0
2008-12-31 14:25:00,13.12,13.13,13.12,13.13,66000.0,13.12,13.13,13.12,13.13,66000.0
2008-12-31 14:30:00,13.13,13.15,13.13,13.13,111000.0,13.13,13.15,13.13,13.13,111000.0
2008-12-31 14:35:00,13.13,13.14,13.08,13.09,207000.0,13.13,13.14,13.08,13.09,207000.0
2008-12-31 14:40:00,13.1,13.13,13.08,13.13,102000.0,13.1,13.13,13.08,13.13,102000.0
2008-12-31 14:45:00,13.15,13.15,13.08,13.1,146000.0,13.15,13.15,13.08,13.1,146000.0
2008-12-31 14:50:00,13.1,13.1,13.04,13.05,219000.0,13.1,13.1,13.04,13.05,219000.0
2008-12-31 14:55:00,13.06,13.1,13.04,13.09,155000.0,13.06,13.1,13.04,13.09,155000.0
2008-12-31 15:00:00,13.1,13.16,13.09,13.15,216000.0,13.1,13.16,13.09,13.15,216000.0
2008-12-31 15:05:00,13.16,13.17,13.11,13.14,241000.0,13.16,13.17,13.11,13.14,241000.0
2008-12-31 15:10:00,13.13,13.13,13.09,13.12,102000.0,13.13,13.13,13.09,13.12,102000.0
2008-12-31 15:15:00,13.1,13.14,13.1,13.11,92000.0,13.1,13.14,13.1,13.11,92000.0
2008-12-31 15:20:00,13.1,13.13,13.06,13.1,155000.0,13.1,13.13,13.06,13.1,155000.0
2008-12-31 15:25:00,13.09,13.1,13.05,13.1,182000.0,13.09,13.1,13.05,13.1,182000.0
2008-12-31 15:30:00,13.09,13.1,13.07,13.1,148000.0,13.09,13.1,13.07,13.1,148000.0
2008-12-31 15:35:00,13.1,13.14,13.09,13.12,251000.0,13.1,13.14,13.09,13.12,251000.0
2008-12-31 15:40:00,13.12,13.13,13.06,13.07,375000.0,13.12,13.13,13.06,13.07,375000.0
2008-12-31 15:45:00,13.07,13.07,13.0,13.05,342000.0,13.07,13.07,13.0,13.05,342000.0
2008-12-31 15:50:00,13.04,13.07,13.01,13.04,367000.0,13.04,13.07,13.01,13.04,367000.0
2008-12-31 15:55:00,13.05,13.08,13.0,13.04,661000.0,13.05,13.08,13.0,13.04,661000.0
2009-01-02 09:30:00,13.2,13.38,13.19,13.22,247000.0,13.2,13.38,13.19,13.22,247000.0
2009-01-02 09:35:00,13.22,13.35,13.22,13.28,274000.0,13.22,13.35,13.22,13.28,274000.0
2009-01-02 09:40:00,13.28,13.3,13.26,13.29,161000.0,13.28,13.3,13.26,13.29,161000.0
2009-01-02 09:45:00,13.26,13.28,13.25,13.25,106000.0,13.26,13.28,13.25,13.25,106000.0
2009-01-02 09:50:00,13.26,13.26,13.16,13.17,339000.0,13.26,13.26,13.16,13.17,339000.0
2009-01-02 09:55:00,13.16,13.17,13.06,13.1,315000.0,13.16,13.17,13.06,13.1,315000.0
2009-01-02 10:00:00,13.08,13.14,13.03,13.03,210000.0,13.08,13.14,13.03,13.03,210000.0
2009-01-02 10:05:00,13.04,13.06,13.01,13.06,288000.0,13.04,13.06,13.01,13.06,288000.0
2009-01-02 10:10:00,13.07,13.1,13.02,13.1,204000.0,13.07,13.1,13.02,13.1,204000.0
2009-01-02 10:15:00,13.09,13.1,13.04,13.07,248000.0,13.09,13.1,13.04,13.07,248000.0
2009-01-02 10:20:00,13.08,13.09,13.03,13.03,185000.0,13.08,13.09,13.03,13.03,185000.0
2009-01-02 10:25:00,13.04,13.04,13.0,13.04,264000.0,13.04,13.04,13.0,13.04,264000.0
2009-01-02 10:30:00,13.02,13.04,13.01,13.01,150000.0,13.02,13.04,13.01,13.01,150000.0
2009-01-02 10:35:00,13.02,13.08,13.01,13.08,507000.0,13.02,13.08,13.01,13.08,507000.0
2009-01-02 10:40:00,13.07,13.13,13.04,13.04,319000.0,13.07,13.13,13.04,13.04,319000.0
2009-01-02 10:45:00,13.04,13.06,13.02,13.04,185000.0,13.04,13.06,13.02,13.04,185000.0
2009-01-02 10:50:00,13.04,13.09,13.01,13.06,456000.0,13.04,13.09,13.01,13.06,456000.0
2009-01-02 10:55:00,13.07,13.12,13.06,13.12,253000.0,13.07,13.12,13.06,13.12,253000.0
2009-01-02 11:00:00,13.12,13.16,13.11,13.14,324000.0,13.12,13.16,13.11,13.14,324000.0
2009-01-02 11:05:00,13.13,13.19,13.1,13.18,423000.0,13.13,13.19,13.1,13.18,423000.0
2009-01-02 11:10:00,13.19,13.24,13.13,13.15,233000.0,13.19,13.24,13.13,13.15,233000.0
2009-01-02 11:15:00,13.16,13.2,13.15,13.19,119000.0,13.16,13.2,13.15,13.19,119000.0
2009-01-02 11:20:00,13.17,13.29,13.17,13.29,270000.0,13.17,13.29,13.17,13.29,270000.0
2009-01-02 11:25:00,13.29,13.3,13.26,13.28,178000.0,13.29,13.3,13.26,13.28,178000.0
2009-01-02 11:30:00,13.28,13.29,13.27,13.29,59000.0,13.28,13.29,13.27,13.29,59000.0
2009-01-02 11:35:00,13.29,13.37,13.29,13.3,452000.0,13.29,13.37,13.29,13.3,452000.0
2009-01-02 11:40:00,13.3,13.32,13.29,13.31,77000.0,13.3,13.32,13.29,13.31,77000.0
2009-01-02 11:45:00,13.32,13.34,13.26,13.27,261000.0,13.32,13.34,13.26,13.27,261000.0
2009-01-02 11:50:00,13.27,13.28,13.21,13.24,152000.0,13.27,13.28,13.21,13.24,152000.0
2009-01-02 11:55:00,13.24,13.27,13.24,13.24,113000.0,13.24,13.27,13.24,13.24,113000.0
2009-01-02 12:00:00,13.24,13.26,13.22,13.26,32000.0,13.24,13.26,13.22,13.26,32000.0
2009-01-02 12:05:00,13.25,13.28,13.22,13.27,272000.0,13.25,13.28,13.22,13.27,272000.0
2009-01-02 12:10:00,13.27,13.33,13.26,13.28,124000.0,13.27,13.33,13.26,13.28,124000.0
2009-01-02 12:15:00,13.29,13.29,13.28,13.29,14000.0,13.29,13.29,13.28,13.29,14000.0
2009-01-02 12:20:00,13.28,13.29,13.28,13.29,50000.0,13.28,13.29,13.28,13.29,50000.0
2009-01-02 12:25:00,13.28,13.31,13.28,13.29,62000.0,13.28,13.31,13.28,13.29,62000.0
2009-01-02 12:30:00,13.3,13.31,13.24,13.25,955000.0,13.3,13.31,13.24,13.25,955000.0
2009-01-02 12:35:00,13.25,13.28,13.23,13.28,152000.0,13.25,13.28,13.23,13.28,152000.0
2009-01-02 12:40:00,13.28,13.31,13.27,13.31,221000.0,13.28,13.31,13.27,13.31,221000.0
2009-01-02 12:45:00,13.3,13.33,13.28,13.3,184000.0,13.3,13.33,13.28,13.3,184000.0
2009-01-02 12:50:00,13.28,13.29,13.26,13.28,40000.0,13.28,13.29,13.26,13.28,40000.0
2009-01-02 12:55:00,13.28,13.29,13.24,13.26,307000.0,13.28,13.29,13.24,13.26,307000.0
2009-01-02 13:00:00,13.25,13.34,13.23,13.33,528000.0,13.25,13.34,13.23,13.33,528000.0
2009-01-02 13:05:00,13.33,13.4,13.33,13.4,238000.0,13.33,13.4,13.33,13.4,238000.0
2009-01-02 13:10:00,13.4,13.42,13.38,13.4,277000.0,13.4,13.42,13.38,13.4,277000.0
2009-01-02 13:15:00,13.41,13.41,13.39,13.41,57000.0,13.41,13.41,13.39,13.41,57000.0
2009-01-02 13:20:00,13.41,13.45,13.39,13.43,125000.0,13.41,13.45,13.39,13.43,125000.0
2009-01-02 13:25:00,13.44,13.47,13.43,13.46,130000.0,13.44,13.47,13.43,13.46,130000.0
2009-01-02 13:30:00,13.46,13.47,13.43,13.44,125000.0,13.46,13.47,13.43,13.44,125000.0
2009-01-02 13:35:00,13.43,13.48,13.43,13.44,102000.0,13.43,13.48,13.43,13.44,102000.0
2009-01-02 13:40:00,13.44,13.47,13.43,13.46,159000.0,13.44,13.47,13.43,13.46,159000.0
2009-01-02 13:45:00,13.46,13.48,13.45,13.48,61000.0,13.46,13.48,13.45,13.48,61000.0
2009-01-02 13:50:00,13.47,13.47,13.41,13.42,61000.0,13.47,13.47,13.41,13.42,61000.0
2009-01-02 13:55:00,13.42,13.43,13.39,13.4,92000.0,13.42,13.43,13.39,13.4,92000.0
2009-01-02 14:00:00,13.4,13.41,13.35,13.37,133000.0,13.4,13.41,13.35,13.37,133000.0
2009-01-02 14:05:00,13.36,13.37,13.33,13.36,213000.0,13.36,13.37,13.33,13.36,213000.0
2009-01-02 14:10:00,13.36,13.41,13.34,13.4,61000.0,13.36,13.41,13.34,13.4,61000.0
2009-01-02 14:15:00,13.41,13.42,13.38,13.41,45000.0,13.41,13.42,13.38,13.41,45000.0
2009-01-02 14:20:00,13.41,13.44,13.38,13.42,270000.0,13.41,13.44,13.38,13.42,270000.0
2009-01-02 14:25:00,13.44,13.44,13.42,13.44,33000.0,13.44,13.44,13.42,13.44,33000.0
2009-01-02 14:30:00,13.44,13.47,13.43,13.46,135000.0,13.44,13.47,13.43,13.46,135000.0
2009-01-02 14:35:00,13.44,13.49,13.44,13.45,110000.0,13.44,13.49,13.44,13.45,110000.0
2009-01-02 14:40:00,13.45,13.48,13.45,13.45,67000.0,13.45,13.48,13.45,13.45,67000.0
2009-01-02 14:45:00,13.45,13.47,13.45,13.46,81000.0,13.45,13.47,13.45,13.46,81000.0
2009-01-02 14:50:00,13.45,13.48,13.45,13.45,118000.0,13.45,13.48,13.45,13.45,118000.0
2009-01-02 14:55:00,13.45,13.49,13.45,13.48,78000.0,13.45,13.49,13.45,13.48,78000.0
2009-01-02 15:00:00,13.47,13.5,13.46,13.47,263000.0,13.47,13.5,13.46,13.47,263000.0
2009-01-02 15:05:00,13.47,13.5,13.46,13.48,83000.0,13.47,13.5,13.46,13.48,83000.0
2009-01-02 15:10:00,13.49,13.5,13.48,13.5,143000.0,13.49,13.5,13.48,13.5,143000.0
2009-01-02 15:15:00,13.49,13.5,13.48,13.49,95000.0,13.49,13.5,13.48,13.49,95000.0
2009-01-02 15:20:00,13.49,13.53,13.47,13.51,203000.0,13.49,13.53,13.47,13.51,203000.0
2009-01-02 15:25:00,13.52,13.53,13.49,13.51,118000.0,13.52,13.53,13.49,13.51,118000.0
2009-01-02 15:30:00,13.5,13.54,13.5,13.53,171000.0,13.5,13.54,13.5,13.53,171000.0
2009-01-02 15:35:00,13.52,13.58,13.52,13.58,299000.0,13.52,13.58,13.52,13.58,299000.0
2009-01-02 15:40:00,13.57,13.6,13.53,13.57,255000.0,13.57,13.6,13.53,13.57,255000.0
2009-01-02 15:45:00,13.56,13.58,13.53,13.53,298000.0,13.56,13.58,13.53,13.53,298000.0
2009-01-02 15:50:00,13.55,13.57,13.51,13.55,403000.0,13.55,13.57,13.51,13.55,403000.0
2009-01-02 15:55:00,13.56,13.56,13.5,13.52,513000.0,13.56,13.56,13.5,13.52,513000.0
2009-01-05 09:30:00,13.18,13.4,13.02,13.28,992000.0,13.18,13.4,13.02,13.28,992000.0
2009-01-05 09:35:00,13.3,13.34,13.16,13.17,332000.0,13.3,13.34,13.16,13.17,332000.0
2009-01-05 09:40:00,13.17,13.3,13.15,13.23,267000.0,13.17,13.3,13.15,13.23,267000.0
2009-01-05 09:45:00,13.2,13.27,13.19,13.21,226000.0,13.2,13.27,13.19,13.21,226000.0
2009-01-05 09:50:00,13.19,13.19,13.08,13.13,443000.0,13.19,13.19,13.08,13.13,443000.0
2009-01-05 09:55:00,13.11,13.13,13.08,13.09,268000.0,13.11,13.13,13.08,13.09,268000.0
2009-01-05 10:00:00,13.11,13.16,13.08,13.08,227000.0,13.11,13.16,13.08,13.08,227000.0
2009-01-05 10:05:00,13.1,13.18,13.06,13.15,289000.0,13.1,13.18,13.06,13.15,289000.0
2009-01-05 10:10:00,13.17,13.25,13.16,13.25,165000.0,13.17,13.25,13.16,13.25,165000.0
2009-01-05 10:15:00,13.24,13.27,13.2,13.2,156000.0,13.24,13.27,13.2,13.2,156000.0
2009-01-05 10:20:00,13.21,13.29,13.21,13.26,200000.0,13.21,13.29,13.21,13.26,200000.0
2009-01-05 10:25:00,13.25,13.49,13.25,13.47,556000.0,13.25,13.49,13.25,13.47,556000.0
2009-01-05 10:30:00,13.46,13.49,13.42,13.49,329000.0,13.46,13.49,13.42,13.49,329000.0
2009-01-05 10:35:00,13.47,13.76,13.47,13.75,766000.0,13.47,13.76,13.47,13.75,766000.0
2009-01-05 10:40:00,13.76,13.79,13.7,13.77,732000.0,13.76,13.79,13.7,13.77,732000.0
2009-01-05 10:45:00,13.75,13.78,13.73,13.76,291000.0,13.75,13.78,13.73,13.76,291000.0
2009-01-05 10:50:00,13.76,13.76,13.7,13.72,466000.0,13.76,13.76,13.7,13.72,466000.0
2009-01-05 10:55:00,13.72,13.72,13.63,13.64,294000.0,13.72,13.72,13.63,13.64,294000.0
2009-01-05 11:00:00,13.63,13.65,13.56,13.6,344000.0,13.63,13.65,13.56,13.6,344000.0
2009-01-05 11:05:00,13.61,13.67,13.57,13.67,117000.0,13.61,13.67,13.57,13.67,117000.0
2009-01-05 11:10:00,13.66,13.69,13.62,13.62,197000.0,13.66,13.69,13.62,13.62,197000.0
2009-01-05 11:15:00,13.62,13.63,13.57,13.6,261000.0,13.62,13.63,13.57,13.6,261000.0
2009-01-05 11:20:00,13.6,13.62,13.5,13.52,515000.0,13.6,13.62,13.5,13.52,515000.0
2009-01-05 11:25:00,13.53,13.54,13.5,13.54,250000.0,13.53,13.54,13.5,13.54,250000.0
2009-01-05 11:30:00,13.52,13.62,13.5,13.6,169000.0,13.52,13.62,13.5,13.6,169000.0
2009-01-05 11:35:00,13.59,13.61,13.57,13.59,78000.0,13.59,13.61,13.57,13.59,78000.0
2009-01-05 11:40:00,13.59,13.63,13.58,13.61,60000.0,13.59,13.63,13.58,13.61,60000.0
2009-01-05 11:45:00,13.61,13.64,13.59,13.64,60000.0,13.61,13.64,13.59,13.64,60000.0
2009-01-05 11:50:00,13.65,13.65,13.58,13.63,80000.0,13.65,13.65,13.58,13.63,80000.0
2009-01-05 11:55:00,13.62,13.64,13.59,13.63,336000.0,13.62,13.64,13.59,13.63,336000.0
2009-01-05 12:00:00,13.61,13.67,13.6,13.67,255000.0,13.61,13.67,13.6,13.67,255000.0
2009-01-05 12:05:00,13.68,13.68,13.63,13.68,104000.0,13.68,13.68,13.63,13.68,104000.0
2009-01-05 12:10:00,13.68,13.69,13.64,13.68,169000.0,13.68,13.69,13.64,13.68,169000.0
2009-01-05 12:15:00,13.69,13.74,13.69,13.72,285000.0,13.69,13.74,13.69,13.72,285000.0
2009-01-05 12:20:00,13.73,13.74,13.69,13.72,268000.0,13.73,13.74,13.69,13.72,268000.0
2009-01-05 12:25:00,13.72,13.74,13.65,13.7,383000.0,13.72,13.74,13.65,13.7,383000.0
2009-01-05 12:30:00,13.69,13.72,13.68,13.68,208000.0,13.69,13.72,13.68,13.68,208000.0
2009-01-05 12:35:00,13.7,13.7,13.64,13.69,233000.0,13.7,13.7,13.64,13.69,233000.0
2009-01-05 12:40:00,13.66,13.7,13.66,13.68,189000.0,13.66,13.7,13.66,13.68,189000.0
2009-01-05 12:45:00,13.69,13.73,13.68,13.68,144000.0,13.69,13.73,13.68,13.68,144000.0
2009-01-05 12:50:00,13.68,13.71,13.66,13.7,65000.0,13.68,13.71,13.66,13.7,65000.0
2009-01-05 12:55:00,13.69,13.72,13.67,13.71,71000.0,13.69,13.72,13.67,13.71,71000.0
2009-01-05 13:00:00,13.69,13.75,13.69,13.74,101000.0,13.69,13.75,13.69,13.74,101000.0
2009-01-05 13:05:00,13.75,13.77,13.71,13.73,142000.0,13.75,13.77,13.71,13.73,142000.0
2009-01-05 13:10:00,13.72,13.76,13.7,13.74,288000.0,13.72,13.76,13.7,13.74,288000.0
2009-01-05 13:15:00,13.76,13.77,13.72,13.75,230000.0,13.76,13.77,13.72,13.75,230000.0
2009-01-05 13:20:00,13.74,13.8,13.74,13.79,261000.0,13.74,13.8,13.74,13.79,261000.0
2009-01-05 13:25:00,13.8,13.8,13.77,13.77,143000.0,13.8,13.8,13.77,13.77,143000.0
2009-01-05 13:30:00,13.78,13.84,13.76,13.77,436000.0,13.78,13.84,13.76,13.77,436000.0
2009-01-05 13:35:00,13.77,13.77,13.67,13.72,152000.0,13.77,13.77,13.67,13.72,152000.0
2009-01-05 13:40:00,13.72,13.73,13.67,13.73,162000.0,13.72,13.73,13.67,13.73,162000.0
2009-01-05 13:45:00,13.74,13.77,13.72,13.73,110000.0,13.74,13.77,13.72,13.73,110000.0
2009-01-05 13:50:00,13.74,13.88,13.73,13.87,455000.0,13.74,13.88,13.73,13.87,455000.0
2009-01-05 13:55:00,13.87,13.93,13.85,13.91,303000.0,13.87,13.93,13.85,13.91,303000.0
2009-01-05 14:00:00,13.92,13.99,13.91,13.96,273000.0,13.92,13.99,13.91,13.96,273000.0
2009-01-05 14:05:00,13.96,14.0,13.89,13.92,430000.0,13.96,14.0,13.89,13.92,430000.0
2009-01-05 14:10:00,13.93,13.94,13.85,13.85,323000.0,13.93,13.94,13.85,13.85,323000.0
2009-01-05 14:15:00,13.87,13.89,13.83,13.83,190000.0,13.87,13.89,13.83,13.83,190000.0
2009-01-05 14:20:00,13.84,13.89,13.8,13.88,175000.0,13.84,13.89,13.8,13.88,175000.0
2009-01-05 14:25:00,13.89,13.9,13.83,13.85,296000.0,13.89,13.9,13.83,13.85,296000.0
2009-01-05 14:30:00,13.84,13.84,13.78,13.81,198000.0,13.84,13.84,13.78,13.81,198000.0
2009-01-05 14:35:00,13.8,13.83,13.77,13.82,281000.0,13.8,13.83,13.77,13.82,281000.0
2009-01-05 14:40:00,13.83,13.85,13.81,13.82,302000.0,13.83,13.85,13.81,13.82,302000.0
2009-01-05 14:45:00,13.82,13.85,13.7,13.74,484000.0,13.82,13.85,13.7,13.74,484000.0
2009-01-05 14:50:00,13.73,13.76,13.65,13.67,364000.0,13.73,13.76,13.65,13.67,364000.0
2009-01-05 14:55:00,13.67,13.78,13.67,13.77,306000.0,13.67,13.78,13.67,13.77,306000.0
2009-01-05 15:00:00,13.76,13.86,13.76,13.86,317000.0,13.76,13.86,13.76,13.86,317000.0
2009-01-05 15:05:00,13.85,13.95,13.84,13.91,470000.0,13.85,13.95,13.84,13.91,470000.0
2009-01-05 15:10:00,13.9,13.93,13.84,13.88,392000.0,13.9,13.93,13.84,13.88,392000.0
2009-01-05 15:15:00,13.84,13.9,13.6,13.67,978000.0,13.84,13.9,13.6,13.67,978000.0
2009-01-05 15:20:00,13.67,13.73,13.65,13.7,472000.0,13.67,13.73,13.65,13.7,472000.0
2009-01-05 15:25:00,13.72,13.72,13.61,13.65,249000.0,13.72,13.72,13.61,13.65,249000.0
2009-01-05 15:30:00,13.64,13.84,13.57,13.76,989000.0,13.64,13.84,13.57,13.76,989000.0
2009-01-05 15:35:00,13.76,13.82,13.74,13.78,205000.0,13.76,13.82,13.74,13.78,205000.0
2009-01-05 15:40:00,13.78,13.85,13.74,13.76,230000.0,13.78,13.85,13.74,13.76,230000.0
2009-01-05 15:45:00,13.77,13.8,13.71,13.71,250000.0,13.77,13.8,13.71,13.71,250000.0
2009-01-05 15:50:00,13.74,13.81,13.73,13.8,221000.0,13.74,13.81,13.73,13.8,221000.0
2009-01-05 15:55:00,13.79,13.81,13.74,13.78,421000.0,13.79,13.81,13.74,13.78,421000.0
2009-01-06 09:30:00,13.85,13.94,13.7,13.8,797000.0,13.85,13.94,13.7,13.8,797000.0
2009-01-06 09:35:00,13.79,13.8,13.56,13.69,678000.0,13.79,13.8,13.56,13.69,678000.0
2009-01-06 09:40:00,13.69,13.82,13.6,13.64,572000.0,13.69,13.82,13.6,13.64,572000.0
2009-01-06 09:45:00,13.65,13.7,13.58,13.7,654000.0,13.65,13.7,13.58,13.7,654000.0
2009-01-06 09:50:00,13.7,13.7,13.6,13.67,659000.0,13.7,13.7,13.6,13.67,659000.0
2009-01-06 09:55:00,13.67,13.8,13.67,13.79,848000.0,13.67,13.8,13.67,13.79,848000.0
2009-01-06 10:00:00,13.8,13.87,13.78,13.86,639000.0,13.8,13.87,13.78,13.86,639000.0
2009-01-06 10:05:00,13.85,13.88,13.78,13.87,528000.0,13.85,13.88,13.78,13.87,528000.0
2009-01-06 10:10:00,13.87,13.88,13.73,13.77,445000.0,13.87,13.88,13.73,13.77,445000.0
2009-01-06 10:15:00,13.77,13.77,13.65,13.68,516000.0,13.77,13.77,13.65,13.68,516000.0
2009-01-06 10:20:00,13.65,13.66,13.59,13.65,494000.0,13.65,13.66,13.59,13.65,494000.0
2009-01-06 10:25:00,13.64,13.65,13.5,13.54,677000.0,13.64,13.65,13.5,13.54,677000.0
2009-01-06 10:30:00,13.54,13.65,13.54,13.61,437000.0,13.54,13.65,13.54,13.61,437000.0
2009-01-06 10:35:00,13.62,13.66,13.59,13.65,427000.0,13.62,13.66,13.59,13.65,427000.0
2009-01-06 10:40:00,13.64,13.69,13.58,13.6,294000.0,13.64,13.69,13.58,13.6,294000.0
2009-01-06 10:45:00,13.61,13.61,13.42,13.42,594000.0,13.61,13.61,13.42,13.42,594000.0
2009-01-06 10:50:00,13.42,13.44,13.37,13.43,651000.0,13.42,13.44,13.37,13.43,651000.0
2009-01-06 10:55:00,13.43,13.49,13.4,13.43,289000.0,13.43,13.49,13.4,13.43,289000.0
2009-01-06 11:00:00,13.41,13.42,13.36,13.39,371000.0,13.41,13.42,13.36,13.39,371000.0
2009-01-06 11:05:00,13.38,13.42,13.34,13.35,535000.0,13.38,13.42,13.34,13.35,535000.0
2009-01-06 11:10:00,13.35,13.43,13.35,13.43,262000.0,13.35,13.43,13.35,13.43,262000.0
2009-01-06 11:15:00,13.42,13.44,13.4,13.44,103000.0,13.42,13.44,13.4,13.44,103000.0
2009-01-06 11:20:00,13.45,13.47,13.42,13.45,119000.0,13.45,13.47,13.42,13.45,119000.0
2009-01-06 11:25:00,13.45,13.48,13.41,13.41,184000.0,13.45,13.48,13.41,13.41,184000.0
2009-01-06 11:30:00,13.41,13.47,13.41,13.47,324000.0,13.41,13.47,13.41,13.47,324000.0
2009-01-06 11:35:00,13.46,13.47,13.44,13.45,159000.0,13.46,13.47,13.44,13.45,159000.0
2009-01-06 11:40:00,13.46,13.51,13.45,13.5,321000.0,13.46,13.51,13.45,13.5,321000.0
2009-01-06 11:45:00,13.51,13.53,13.49,13.52,155000.0,13.51,13.53,13.49,13.52,155000.0
2009-01-06 11:50:00,13.53,13.56,13.52,13.53,135000.0,13.53,13.56,13.52,13.53,135000.0
2009-01-06 11:55:00,13.53,13.55,13.51,13.53,168000.0,13.53,13.55,13.51,13.53,168000.0
2009-01-06 12:00:00,13.54,13.58,13.51,13.57,143000.0,13.54,13.58,13.51,13.57,143000.0
2009-01-06 12:05:00,13.57,13.66,13.57,13.66,535000.0,13.57,13.66,13.57,13.66,535000.0
2009-01-06 12:10:00,13.66,13.74,13.65,13.72,338000.0,13.66,13.74,13.65,13.72,338000.0
2009-01-06 12:15:00,13.72,13.73,13.69,13.72,192000.0,13.72,13.73,13.69,13.72,192000.0
2009-01-06 12:20:00,13.71,13.71,13.65,13.66,99000.0,13.71,13.71,13.65,13.66,99000.0
2009-01-06 12:25:00,13.66,13.66,13.61,13.62,242000.0,13.66,13.66,13.61,13.62,242000.0
2009-01-06 12:30:00,13.64,13.64,13.61,13.64,125000.0,13.64,13.64,13.61,13.64,125000.0
2009-01-06 12:35:00,13.64,13.68,13.64,13.65,291000.0,13.64,13.68,13.64,13.65,291000.0
2009-01-06 12:40:00,13.66,13.7,13.66,13.66,226000.0,13.66,13.7,13.66,13.66,226000.0
2009-01-06 12:45:00,13.66,13.68,13.65,13.68,128000.0,13.66,13.68,13.65,13.68,128000.0
2009-01-06 12:50:00,13.68,13.69,13.65,13.67,85000.0,13.68,13.69,13.65,13.67,85000.0
2009-01-06 12:55:00,13.67,13.68,13.65,13.67,101000.0,13.67,13.68,13.65,13.67,101000.0
2009-01-06 13:00:00,13.66,13.68,13.64,13.64,60000.0,13.66,13.68,13.64,13.64,60000.0
2009-01-06 13:05:00,13.64,13.65,13.56,13.6,444000.0,13.64,13.65,13.56,13.6,444000.0
2009-01-06 13:10:00,13.58,13.6,13.56,13.56,88000.0,13.58,13.6,13.56,13.56,88000.0
2009-01-06 13:15:00,13.57,13.57,13.47,13.49,237000.0,13.57,13.57,13.47,13.49,237000.0
2009-01-06 13:20:00,13.49,13.53,13.47,13.52,186000.0,13.49,13.53,13.47,13.52,186000.0
2009-01-06 13:25:00,13.52,13.53,13.51,13.52,93000.0,13.52,13.53,13.51,13.52,93000.0
2009-01-06 13:30:00,13.51,13.52,13.44,13.47,284000.0,13.51,13.52,13.44,13.47,284000.0
2009-01-06 13:35:00,13.48,13.52,13.46,13.47,168000.0,13.48,13.52,13.46,13.47,168000.0
2009-01-06 13:40:00,13.47,13.49,13.45,13.48,91000.0,13.47,13.49,13.45,13.48,91000.0
2009-01-06 13:45:00,13.48,13.54,13.48,13.53,134000.0,13.48,13.54,13.48,13.53,134000.0
2009-01-06 13:50:00,13.52,13.54,13.5,13.5,136000.0,13.52,13.54,13.5,13.5,136000.0
2009-01-06 13:55:00,13.51,13.51,13.47,13.48,339000.0,13.51,13.51,13.47,13.48,339000.0
2009-01-06 14:00:00,13.47,13.48,13.42,13.46,229000.0,13.47,13.48,13.42,13.46,229000.0
2009-01-06 14:05:00,13.45,13.51,13.43,13.51,161000.0,13.45,13.51,13.43,13.51,161000.0
2009-01-06 14:10:00,13.52,13.56,13.5,13.55,314000.0,13.52,13.56,13.5,13.55,314000.0
2009-01-06 14:15:00,13.56,13.61,13.55,13.56,293000.0,13.56,13.61,13.55,13.56,293000.0
2009-01-06 14:20:00,13.59,13.6,13.53,13.56,197000.0,13.59,13.6,13.53,13.56,197000.0
2009-01-06 14:25:00,13.54,13.6,13.52,13.59,360000.0,13.54,13.6,13.52,13.59,360000.0
2009-01-06 14:30:00,13.59,13.65,13.57,13.63,389000.0,13.59,13.65,13.57,13.63,389000.0
2009-01-06 14:35:00,13.63,13.72,13.63,13.69,362000.0,13.63,13.72,13.63,13.69,362000.0
2009-01-06 14:40:00,13.69,13.69,13.63,13.69,183000.0,13.69,13.69,13.63,13.69,183000.0
2009-01-06 14:45:00,13.68,13.85,13.68,13.83,755000.0,13.68,13.85,13.68,13.83,755000.0
2009-01-06 14:50:00,13.84,13.85,13.79,13.82,371000.0,13.84,13.85,13.79,13.82,371000.0
2009-01-06 14:55:00,13.82,13.9,13.81,13.9,273000.0,13.82,13.9,13.81,13.9,273000.0
2009-01-06 15:00:00,13.9,13.93,13.86,13.9,518000.0,13.9,13.93,13.86,13.9,518000.0
2009-01-06 15:05:00,13.9,13.93,13.81,13.85,456000.0,13.9,13.93,13.81,13.85,456000.0
2009-01-06 15:10:00,13.85,13.85,13.75,13.79,396000.0,13.85,13.85,13.75,13.79,396000.0
2009-01-06 15:15:00,13.79,13.82,13.63,13.66,573000.0,13.79,13.82,13.63,13.66,573000.0
2009-01-06 15:20:00,13.66,13.67,13.55,13.59,411000.0,13.66,13.67,13.55,13.59,411000.0
2009-01-06 15:25:00,13.59,13.67,13.58,13.64,240000.0,13.59,13.67,13.58,13.64,240000.0
2009-01-06 15:30:00,13.63,13.71,13.62,13.63,346000.0,13.63,13.71,13.62,13.63,346000.0
2009-01-06 15:35:00,13.63,13.67,13.56,13.59,320000.0,13.63,13.67,13.56,13.59,320000.0
2009-01-06 15:40:00,13.6,13.63,13.57,13.62,281000.0,13.6,13.63,13.57,13.62,281000.0
2009-01-06 15:45:00,13.61,13.66,13.55,13.59,679000.0,13.61,13.66,13.55,13.59,679000.0
2009-01-06 15:50:00,13.59,13.62,13.55,13.59,313000.0,13.59,13.62,13.55,13.59,313000.0
2009-01-06 15:55:00,13.58,13.6,13.52,13.53,453000.0,13.58,13.6,13.52,13.53,453000.0
2009-01-07 09:30:00,13.27,13.27,12.84,13.1,1141000.0,13.27,13.27,12.84,13.1,1141000.0
2009-01-07 09:35:00,13.13,13.13,12.73,12.81,836000.0,13.13,13.13,12.73,12.81,836000.0
2009-01-07 09:40:00,12.82,12.98,12.82,12.9,411000.0,12.82,12.98,12.82,12.9,411000.0
2009-01-07 09:45:00,12.92,12.94,12.8,12.88,471000.0,12.92,12.94,12.8,12.88,471000.0
2009-01-07 09:50:00,12.88,12.99,12.87,12.95,429000.0,12.88,12.99,12.87,12.95,429000.0
2009-01-07 09:55:00,12.95,12.98,12.89,12.92,254000.0,12.95,12.98,12.89,12.92,254000.0
2009-01-07 10:00:00,12.91,12.91,12.83,12.88,217000.0,12.91,12.91,12.83,12.88,217000.0
2009-01-07 10:05:00,12.87,12.87,12.78,12.8,373000.0,12.87,12.87,12.78,12.8,373000.0
2009-01-07 10:10:00,12.81,12.84,12.76,12.77,375000.0,12.81,12.84,12.76,12.77,375000.0
2009-01-07 10:15:00,12.77,12.77,12.65,12.69,663000.0,12.77,12.77,12.65,12.69,663000.0
2009-01-07 10:20:00,12.69,12.78,12.67,12.73,226000.0,12.69,12.78,12.67,12.73,226000.0
2009-01-07 10:25:00,12.72,12.77,12.71,12.73,193000.0,12.72,12.77,12.71,12.73,193000.0
2009-01-07 10:30:00,12.72,12.74,12.67,12.7,272000.0,12.72,12.74,12.67,12.7,272000.0
2009-01-07 10:35:00,12.7,12.7,12.61,12.65,493000.0,12.7,12.7,12.61,12.65,493000.0
2009-01-07 10:40:00,12.65,12.68,12.58,12.59,421000.0,12.65,12.68,12.58,12.59,421000.0
2009-01-07 10:45:00,12.59,12.66,12.55,12.64,470000.0,12.59,12.66,12.55,12.64,470000.0
2009-01-07 10:50:00,12.64,12.64,12.54,12.59,297000.0,12.64,12.64,12.54,12.59,297000.0
2009-01-07 10:55:00,12.57,12.6,12.54,12.59,201000.0,12.57,12.6,12.54,12.59,201000.0
2009-01-07 11:00:00,12.57,12.6,12.55,12.57,280000.0,12.57,12.6,12.55,12.57,280000.0
2009-01-07 11:05:00,12.58,12.71,12.57,12.69,407000.0,12.58,12.71,12.57,12.69,407000.0
2009-01-07 11:10:00,12.69,12.74,12.66,12.68,381000.0,12.69,12.74,12.66,12.68,381000.0
2009-01-07 11:15:00,12.67,12.72,12.62,12.63,174000.0,12.67,12.72,12.62,12.63,174000.0
2009-01-07 11:20:00,12.62,12.65,12.6,12.65,204000.0,12.62,12.65,12.6,12.65,204000.0
2009-01-07 11:25:00,12.65,12.67,12.6,12.63,146000.0,12.65,12.67,12.6,12.63,146000.0
2009-01-07 11:30:00,12.61,12.7,12.6,12.7,245000.0,12.61,12.7,12.6,12.7,245000.0
2009-01-07 11:35:00,12.68,12.7,12.62,12.67,153000.0,12.68,12.7,12.62,12.67,153000.0
2009-01-07 11:40:00,12.66,12.7,12.63,12.69,132000.0,12.66,12.7,12.63,12.69,132000.0
2009-01-07 11:45:00,12.68,12.74,12.68,12.7,257000.0,12.68,12.74,12.68,12.7,257000.0
2009-01-07 11:50:00,12.71,12.71,12.66,12.69,110000.0,12.71,12.71,12.66,12.69,110000.0
2009-01-07 11:55:00,12.69,12.71,12.66,12.66,250000.0,12.69,12.71,12.66,12.66,250000.0
2009-01-07 12:00:00,12.66,12.68,12.63,12.64,91000.0,12.66,12.68,12.63,12.64,91000.0
2009-01-07 12:05:00,12.65,12.68,12.63,12.65,114000.0,12.65,12.68,12.63,12.65,114000.0
2009-01-07 12:10:00,12.67,12.7,12.67,12.7,85000.0,12.67,12.7,12.67,12.7,85000.0
2009-01-07 12:15:00,12.68,12.69,12.67,12.67,53000.0,12.68,12.69,12.67,12.67,53000.0
2009-01-07 12:20:00,12.67,12.69,12.61,12.63,84000.0,12.67,12.69,12.61,12.63,84000.0
2009-01-07 12:25:00,12.64,12.64,12.62,12.64,35000.0,12.64,12.64,12.62,12.64,35000.0
2009-01-07 12:30:00,12.63,12.63,12.61,12.63,39000.0,12.63,12.63,12.61,12.63,39000.0
2009-01-07 12:35:00,12.62,12.65,12.6,12.62,139000.0,12.62,12.65,12.6,12.62,139000.0
2009-01-07 12:40:00,12.64,12.64,12.62,12.62,51000.0,12.64,12.64,12.62,12.62,51000.0
2009-01-07 12:45:00,12.63,12.63,12.6,12.61,129000.0,12.63,12.63,12.6,12.61,129000.0
2009-01-07 12:50:00,12.61,12.63,12.6,12.62,74000.0,12.61,12.63,12.6,12.62,74000.0
2009-01-07 12:55:00,12.62,12.62,12.58,12.58,169000.0,12.62,12.62,12.58,12.58,169000.0
2009-01-07 13:00:00,12.59,12.6,12.58,12.59,70000.0,12.59,12.6,12.58,12.59,70000.0
2009-01-07 13:05:00,12.59,12.6,12.55,12.56,305000.0,12.59,12.6,12.55,12.56,305000.0
2009-01-07 13:10:00,12.56,12.59,12.55,12.59,95000.0,12.56,12.59,12.55,12.59,95000.0
2009-01-07 13:15:00,12.57,12.65,12.56,12.63,145000.0,12.57,12.65,12.56,12.63,145000.0
2009-01-07 13:20:00,12.62,12.62,12.58,12.58,106000.0,12.62,12.62,12.58,12.58,106000.0
2009-01-07 13:25:00,12.58,12.6,12.57,12.58,98000.0,12.58,12.6,12.57,12.58,98000.0
2009-01-07 13:30:00,12.58,12.62,12.57,12.6,126000.0,12.58,12.62,12.57,12.6,126000.0
2009-01-07 13:35:00,12.6,12.62,12.59,12.6,65000.0,12.6,12.62,12.59,12.6,65000.0
2009-01-07 13:40:00,12.6,12.6,12.54,12.54,194000.0,12.6,12.6,12.54,12.54,194000.0
2009-01-07 13:45:00,12.54,12.56,12.5,12.54,298000.0,12.54,12.56,12.5,12.54,298000.0
2009-01-07 13:50:00,12.53,12.56,12.5,12.56,204000.0,12.53,12.56,12.5,12.56,204000.0
2009-01-07 13:55:00,12.56,12.56,12.51,12.53,261000.0,12.56,12.56,12.51,12.53,261000.0
2009-01-07 14:00:00,12.52,12.57,12.52,12.57,178000.0,12.52,12.57,12.52,12.57,178000.0
2009-01-07 14:05:00,12.56,12.57,12.52,12.57,140000.0,12.56,12.57,12.52,12.57,140000.0
2009-01-07 14:10:00,12.57,12.58,12.55,12.58,151000.0,12.57,12.58,12.55,12.58,151000.0
2009-01-07 14:15:00,12.57,12.61,12.57,12.57,152000.0,12.57,12.61,12.57,12.57,152000.0
2009-01-07 14:20:00,12.57,12.58,12.52,12.54,136000.0,12.57,12.58,12.52,12.54,136000.0
2009-01-07 14:25:00,12.53,12.59,12.53,12.56,129000.0,12.53,12.59,12.53,12.56,129000.0
2009-01-07 14:30:00,12.56,12.59,12.54,12.54,292000.0,12.56,12.59,12.54,12.54,292000.0
2009-01-07 14:35:00,12.55,12.58,12.54,12.57,113000.0,12.55,12.58,12.54,12.57,113000.0
2009-01-07 14:40:00,12.56,12.58,12.53,12.58,339000.0,12.56,12.58,12.53,12.58,339000.0
2009-01-07 14:45:00,12.56,12.58,12.56,12.58,76000.0,12.56,12.58,12.56,12.58,76000.0
2009-01-07 14:50:00,12.57,12.6,12.56,12.6,219000.0,12.57,12.6,12.56,12.6,219000.0
2009-01-07 14:55:00,12.6,12.61,12.56,12.58,150000.0,12.6,12.61,12.56,12.58,150000.0
2009-01-07 15:00:00,12.58,12.65,12.58,12.63,402000.0,12.58,12.65,12.58,12.63,402000.0
2009-01-07 15:05:00,12.63,12.63,12.56,12.58,185000.0,12.63,12.63,12.56,12.58,185000.0
2009-01-07 15:10:00,12.59,12.61,12.57,12.6,114000.0,12.59,12.61,12.57,12.6,114000.0
2009-01-07 15:15:00,12.58,12.63,12.57,12.61,252000.0,12.58,12.63,12.57,12.61,252000.0
2009-01-07 15:20:00,12.62,12.64,12.58,12.62,238000.0,12.62,12.64,12.58,12.62,238000.0
2009-01-07 15:25:00,12.61,12.68,12.6,12.67,362000.0,12.61,12.68,12.6,12.67,362000.0
2009-01-07 15:30:00,12.65,12.7,12.65,12.67,338000.0,12.65,12.7,12.65,12.67,338000.0
2009-01-07 15:35:00,12.67,12.72,12.64,12.65,435000.0,12.67,12.72,12.64,12.65,435000.0
2009-01-07 15:40:00,12.64,12.72,12.63,12.7,306000.0,12.64,12.72,12.63,12.7,306000.0
2009-01-07 15:45:00,12.7,12.71,12.65,12.67,185000.0,12.7,12.71,12.65,12.67,185000.0
2009-01-07 15:50:00,12.67,12.69,12.65,12.69,379000.0,12.67,12.69,12.65,12.69,379000.0
2009-01-07 15:55:00,12.68,12.74,12.68,12.73,687000.0,12.68,12.74,12.68,12.73,687000.0
2009-01-08 09:30:00,12.48,12.6,12.44,12.55,596000.0,12.48,12.6,12.44,12.55,596000.0
2009-01-08 09:35:00,12.52,12.56,12.47,12.53,296000.0,12.52,12.56,12.47,12.53,296000.0
2009-01-08 09:40:00,12.51,12.56,12.47,12.54,242000.0,12.51,12.56,12.47,12.54,242000.0
2009-01-08 09:45:00,12.51,12.54,12.45,12.45,340000.0,12.51,12.54,12.45,12.45,340000.0
2009-01-08 09:50:00,12.45,12.46,12.35,12.36,493000.0,12.45,12.46,12.35,12.36,493000.0
2009-01-08 09:55:00,12.35,12.44,12.33,12.4,304000.0,12.35,12.44,12.33,12.4,304000.0
2009-01-08 10:00:00,12.41,12.42,12.37,12.4,147000.0,12.41,12.42,12.37,12.4,147000.0
2009-01-08 10:05:00,12.42,12.48,12.4,12.47,271000.0,12.42,12.48,12.4,12.47,271000.0
2009-01-08 10:10:00,12.47,12.53,12.45,12.47,178000.0,12.47,12.53,12.45,12.47,178000.0
2009-01-08 10:15:00,12.47,12.49,12.31,12.33,485000.0,12.47,12.49,12.31,12.33,485000.0
2009-01-08 10:20:00,12.32,12.36,12.32,12.34,117000.0,12.32,12.36,12.32,12.34,117000.0
2009-01-08 10:25:00,12.34,12.41,12.33,12.38,200000.0,12.34,12.41,12.33,12.38,200000.0
2009-01-08 10:30:00,12.38,12.47,12.3,12.32,381000.0,12.38,12.47,12.3,12.32,381000.0
2009-01-08 10:35:00,12.31,12.35,12.3,12.31,321000.0,12.31,12.35,12.3,12.31,321000.0
2009-01-08 10:40:00,12.32,12.37,12.3,12.36,411000.0,12.32,12.37,12.3,12.36,411000.0
2009-01-08 10:45:00,12.35,12.37,12.34,12.34,193000.0,12.35,12.37,12.34,12.34,193000.0
2009-01-08 10:50:00,12.34,12.39,12.33,12.35,272000.0,12.34,12.39,12.33,12.35,272000.0
2009-01-08 10:55:00,12.35,12.36,12.23,12.25,646000.0,12.35,12.36,12.23,12.25,646000.0
2009-01-08 11:00:00,12.26,12.35,12.24,12.35,546000.0,12.26,12.35,12.24,12.35,546000.0
2009-01-08 11:05:00,12.34,12.38,12.3,12.3,339000.0,12.34,12.38,12.3,12.3,339000.0
2009-01-08 11:10:00,12.3,12.31,12.28,12.3,156000.0,12.3,12.31,12.28,12.3,156000.0
2009-01-08 11:15:00,12.3,12.3,12.27,12.29,128000.0,12.3,12.3,12.27,12.29,128000.0
2009-01-08 11:20:00,12.29,12.31,12.28,12.29,314000.0,12.29,12.31,12.28,12.29,314000.0
2009-01-08 11:25:00,12.3,12.31,12.25,12.25,232000.0,12.3,12.31,12.25,12.25,232000.0
2009-01-08 11:30:00,12.26,12.27,12.18,12.19,464000.0,12.26,12.27,12.18,12.19,464000.0
2009-01-08 11:35:00,12.2,12.22,12.16,12.19,468000.0,12.2,12.22,12.16,12.19,468000.0
2009-01-08 11:40:00,12.18,12.25,12.16,12.22,472000.0,12.18,12.25,12.16,12.22,472000.0
2009-01-08 11:45:00,12.23,12.23,12.19,12.19,117000.0,12.23,12.23,12.19,12.19,117000.0
2009-01-08 11:50:00,12.19,12.2,12.12,12.14,381000.0,12.19,12.2,12.12,12.14,381000.0
2009-01-08 11:55:00,12.14,12.14,12.06,12.09,427000.0,12.14,12.14,12.06,12.09,427000.0
2009-01-08 12:00:00,12.09,12.14,12.08,12.14,198000.0,12.09,12.14,12.08,12.14,198000.0
2009-01-08 12:05:00,12.14,12.16,12.13,12.15,117000.0,12.14,12.16,12.13,12.15,117000.0
2009-01-08 12:10:00,12.15,12.19,12.15,12.18,79000.0,12.15,12.19,12.15,12.18,79000.0
2009-01-08 12:15:00,12.17,12.19,12.14,12.14,71000.0,12.17,12.19,12.14,12.14,71000.0
2009-01-08 12:20:00,12.15,12.16,12.1,12.1,172000.0,12.15,12.16,12.1,12.1,172000.0
2009-01-08 12:25:00,12.1,12.11,12.08,12.09,151000.0,12.1,12.11,12.08,12.09,151000.0
2009-01-08 12:30:00,12.09,12.09,12.06,12.06,238000.0,12.09,12.09,12.06,12.06,238000.0
2009-01-08 12:35:00,12.06,12.08,12.04,12.05,266000.0,12.06,12.08,12.04,12.05,266000.0
2009-01-08 12:40:00,12.05,12.06,12.04,12.04,207000.0,12.05,12.06,12.04,12.04,207000.0
2009-01-08 12:45:00,12.05,12.07,12.03,12.06,403000.0,12.05,12.07,12.03,12.06,403000.0
2009-01-08 12:50:00,12.06,12.12,12.06,12.11,269000.0,12.06,12.12,12.06,12.11,269000.0
2009-01-08 12:55:00,12.11,12.13,12.06,12.06,166000.0,12.11,12.13,12.06,12.06,166000.0
2009-01-08 13:00:00,12.08,12.09,12.04,12.07,72000.0,12.08,12.09,12.04,12.07,72000.0
2009-01-08 13:05:00,12.05,12.1,12.05,12.08,97000.0,12.05,12.1,12.05,12.08,97000.0
2009-01-08 13:10:00,12.08,12.08,12.05,12.05,161000.0,12.08,12.08,12.05,12.05,161000.0
2009-01-08 13:15:00,12.05,12.06,12.03,12.03,100000.0,12.05,12.06,12.03,12.03,100000.0
2009-01-08 13:20:00,12.04,12.08,12.04,12.07,142000.0,12.04,12.08,12.04,12.07,142000.0
2009-01-08 13:25:00,12.07,12.08,12.04,12.05,88000.0,12.07,12.08,12.04,12.05,88000.0
2009-01-08 13:30:00,12.06,12.08,12.04,12.08,166000.0,12.06,12.08,12.04,12.08,166000.0
2009-01-08 13:35:00,12.08,12.08,12.06,12.06,113000.0,12.08,12.08,12.06,12.06,113000.0
2009-01-08 13:40:00,12.07,12.12,12.07,12.12,114000.0,12.07,12.12,12.07,12.12,114000.0
2009-01-08 13:45:00,12.12,12.17,12.12,12.13,329000.0,12.12,12.17,12.12,12.13,329000.0
2009-01-08 13:50:00,12.13,12.15,12.12,12.13,71000.0,12.13,12.15,12.12,12.13,71000.0
2009-01-08 13:55:00,12.14,12.15,12.12,12.14,117000.0,12.14,12.15,12.12,12.14,117000.0
2009-01-08 14:00:00,12.15,12.17,12.14,12.17,72000.0,12.15,12.17,12.14,12.17,72000.0
2009-01-08 14:05:00,12.17,12.28,12.17,12.27,535000.0,12.17,12.28,12.17,12.27,535000.0
2009-01-08 14:10:00,12.28,12.28,12.22,12.24,266000.0,12.28,12.28,12.22,12.24,266000.0
2009-01-08 14:15:00,12.24,12.34,12.24,12.31,712000.0,12.24,12.34,12.24,12.31,712000.0
2009-01-08 14:20:00,12.32,12.35,12.28,12.29,437000.0,12.32,12.35,12.28,12.29,437000.0
2009-01-08 14:25:00,12.28,12.33,12.28,12.29,240000.0,12.28,12.33,12.28,12.29,240000.0
2009-01-08 14:30:00,12.29,12.3,12.22,12.28,301000.0,12.29,12.3,12.22,12.28,301000.0
2009-01-08 14:35:00,12.28,12.31,12.26,12.3,92000.0,12.28,12.31,12.26,12.3,92000.0
2009-01-08 14:40:00,12.29,12.39,12.29,12.38,296000.0,12.29,12.39,12.29,12.38,296000.0
2009-01-08 14:45:00,12.38,12.45,12.38,12.42,502000.0,12.38,12.45,12.38,12.42,502000.0
2009-01-08 14:50:00,12.43,12.54,12.43,12.52,541000.0,12.43,12.54,12.43,12.52,541000.0
2009-01-08 14:55:00,12.54,12.54,12.43,12.47,478000.0,12.54,12.54,12.43,12.47,478000.0
2009-01-08 15:00:00,12.47,12.53,12.43,12.43,376000.0,12.47,12.53,12.43,12.43,376000.0
2009-01-08 15:05:00,12.44,12.46,12.43,12.43,203000.0,12.44,12.46,12.43,12.43,203000.0
2009-01-08 15:10:00,12.43,12.44,12.35,12.42,467000.0,12.43,12.44,12.35,12.42,467000.0
2009-01-08 15:15:00,12.42,12.47,12.41,12.45,223000.0,12.42,12.47,12.41,12.45,223000.0
2009-01-08 15:20:00,12.45,12.46,12.41,12.42,129000.0,12.45,12.46,12.41,12.42,129000.0
2009-01-08 15:25:00,12.43,12.44,12.41,12.41,175000.0,12.43,12.44,12.41,12.41,175000.0
2009-01-08 15:30:00,12.42,12.44,12.41,12.43,183000.0,12.42,12.44,12.41,12.43,183000.0
2009-01-08 15:35:00,12.44,12.44,12.39,12.42,337000.0,12.44,12.44,12.39,12.42,337000.0
2009-01-08 15:40:00,12.4,12.47,12.4,12.46,283000.0,12.4,12.47,12.4,12.46,283000.0
2009-01-08 15:45:00,12.44,12.45,12.4,12.44,289000.0,12.44,12.45,12.4,12.44,289000.0
2009-01-08 15:50:00,12.45,12.48,12.42,12.47,231000.0,12.45,12.48,12.42,12.47,231000.0
2009-01-08 15:55:00,12.47,12.5,12.44,12.47,495000.0,12.47,12.5,12.44,12.47,495000.0
2009-01-09 09:30:00,12.6,12.69,12.36,12.44,482000.0,12.6,12.69,12.36,12.44,482000.0
2009-01-09 09:35:00,12.49,12.49,12.2,12.23,596000.0,12.49,12.49,12.2,12.23,596000.0
2009-01-09 09:40:00,12.21,12.38,12.13,12.21,446000.0,12.21,12.38,12.13,12.21,446000.0
2009-01-09 09:45:00,12.25,12.25,12.14,12.15,394000.0,12.25,12.25,12.14,12.15,394000.0
2009-01-09 09:50:00,12.13,12.15,12.0,12.0,650000.0,12.13,12.15,12.0,12.0,650000.0
2009-01-09 09:55:00,12.02,12.03,11.87,11.95,925000.0,12.02,12.03,11.87,11.95,925000.0
2009-01-09 10:00:00,11.96,12.13,11.93,12.11,478000.0,11.96,12.13,11.93,12.11,478000.0
2009-01-09 10:05:00,12.11,12.19,12.0,12.15,595000.0,12.11,12.19,12.0,12.15,595000.0
2009-01-09 10:10:00,12.14,12.2,12.04,12.04,474000.0,12.14,12.2,12.04,12.04,474000.0
2009-01-09 10:15:00,12.06,12.1,12.04,12.05,210000.0,12.06,12.1,12.04,12.05,210000.0
2009-01-09 10:20:00,12.04,12.1,12.02,12.08,148000.0,12.04,12.1,12.02,12.08,148000.0
2009-01-09 10:25:00,12.09,12.1,12.03,12.03,174000.0,12.09,12.1,12.03,12.03,174000.0
2009-01-09 10:30:00,12.04,12.1,12.03,12.1,189000.0,12.04,12.1,12.03,12.1,189000.0
2009-01-09 10:35:00,12.09,12.18,12.08,12.13,224000.0,12.09,12.18,12.08,12.13,224000.0
2009-01-09 10:40:00,12.13,12.14,12.08,12.09,100000.0,12.13,12.14,12.08,12.09,100000.0
2009-01-09 10:45:00,12.09,12.14,12.07,12.14,103000.0,12.09,12.14,12.07,12.14,103000.0
2009-01-09 10:50:00,12.13,12.17,12.11,12.16,145000.0,12.13,12.17,12.11,12.16,145000.0
2009-01-09 10:55:00,12.16,12.17,12.13,12.15,119000.0,12.16,12.17,12.13,12.15,119000.0
2009-01-09 11:00:00,12.15,12.16,12.12,12.14,77000.0,12.15,12.16,12.12,12.14,77000.0
2009-01-09 11:05:00,12.15,12.2,12.15,12.19,181000.0,12.15,12.2,12.15,12.19,181000.0
2009-01-09 11:10:00,12.2,12.2,12.18,12.18,75000.0,12.2,12.2,12.18,12.18,75000.0
2009-01-09 11:15:00,12.18,12.19,12.13,12.14,112000.0,12.18,12.19,12.13,12.14,112000.0
2009-01-09 11:20:00,12.16,12.23,12.16,12.23,246000.0,12.16,12.23,12.16,12.23,246000.0
2009-01-09 11:25:00,12.23,12.24,12.19,12.19,128000.0,12.23,12.24,12.19,12.19,128000.0
2009-01-09 11:30:00,12.19,12.21,12.18,12.19,51000.0,12.19,12.21,12.18,12.19,51000.0
2009-01-09 11:35:00,12.2,12.21,12.18,12.21,48000.0,12.2,12.21,12.18,12.21,48000.0
2009-01-09 11:40:00,12.21,12.21,12.14,12.14,105000.0,12.21,12.21,12.14,12.14,105000.0
2009-01-09 11:45:00,12.14,12.17,12.13,12.16,49000.0,12.14,12.17,12.13,12.16,49000.0
2009-01-09 11:50:00,12.16,12.18,12.14,12.18,60000.0,12.16,12.18,12.14,12.18,60000.0
2009-01-09 11:55:00,12.17,12.21,12.16,12.2,41000.0,12.17,12.21,12.16,12.2,41000.0
2009-01-09 12:00:00,12.21,12.21,12.19,12.21,34000.0,12.21,12.21,12.19,12.21,34000.0
2009-01-09 12:05:00,12.21,12.27,12.21,12.27,147000.0,12.21,12.27,12.21,12.27,147000.0
2009-01-09 12:10:00,12.28,12.3,12.26,12.26,91000.0,12.28,12.3,12.26,12.26,91000.0
2009-01-09 12:15:00,12.27,12.27,12.19,12.2,90000.0,12.27,12.27,12.19,12.2,90000.0
2009-01-09 12:20:00,12.2,12.22,12.17,12.19,125000.0,12.2,12.22,12.17,12.19,125000.0
2009-01-09 12:25:00,12.2,12.2,12.17,12.18,58000.0,12.2,12.2,12.17,12.18,58000.0
2009-01-09 12:30:00,12.17,12.18,12.13,12.15,111000.0,12.17,12.18,12.13,12.15,111000.0
2009-01-09 12:35:00,12.15,12.16,12.13,12.13,42000.0,12.15,12.16,12.13,12.13,42000.0
2009-01-09 12:40:00,12.13,12.14,12.11,12.12,93000.0,12.13,12.14,12.11,12.12,93000.0
2009-01-09 12:45:00,12.12,12.14,12.12,12.14,35000.0,12.12,12.14,12.12,12.14,35000.0
2009-01-09 12:50:00,12.15,12.17,12.14,12.17,56000.0,12.15,12.17,12.14,12.17,56000.0
2009-01-09 12:55:00,12.17,12.19,12.15,12.15,59000.0,12.17,12.19,12.15,12.15,59000.0
2009-01-09 13:00:00,12.15,12.23,12.14,12.21,66000.0,12.15,12.23,12.14,12.21,66000.0
2009-01-09 13:05:00,12.22,12.22,12.17,12.18,87000.0,12.22,12.22,12.17,12.18,87000.0
2009-01-09 13:10:00,12.19,12.22,12.19,12.22,36000.0,12.19,12.22,12.19,12.22,36000.0
2009-01-09 13:15:00,12.21,12.21,12.15,12.18,50000.0,12.21,12.21,12.15,12.18,50000.0
2009-01-09 13:20:00,12.19,12.2,12.16,12.17,56000.0,12.19,12.2,12.16,12.17,56000.0
2009-01-09 13:25:00,12.17,12.17,12.16,12.17,26000.0,12.17,12.17,12.16,12.17,26000.0
2009-01-09 13:30:00,12.16,12.17,12.13,12.14,201000.0,12.16,12.17,12.13,12.14,201000.0
2009-01-09 13:35:00,12.14,12.18,12.14,12.18,45000.0,12.14,12.18,12.14,12.18,45000.0
2009-01-09 13:40:00,12.18,12.24,12.18,12.23,98000.0,12.18,12.24,12.18,12.23,98000.0
2009-01-09 13:45:00,12.23,12.23,12.2,12.21,30000.0,12.23,12.23,12.2,12.21,30000.0
2009-01-09 13:50:00,12.22,12.22,12.19,12.19,38000.0,12.22,12.22,12.19,12.19,38000.0
2009-01-09 13:55:00,12.19,12.2,12.17,12.19,35000.0,12.19,12.2,12.17,12.19,35000.0
2009-01-09 14:00:00,12.2,12.22,12.19,12.21,80000.0,12.2,12.22,12.19,12.21,80000.0
2009-01-09 14:05:00,12.21,12.22,12.2,12.22,54000.0,12.21,12.22,12.2,12.22,54000.0
2009-01-09 14:10:00,12.21,12.22,12.2,12.2,38000.0,12.21,12.22,12.2,12.2,38000.0
2009-01-09 14:15:00,12.2,12.26,12.2,12.26,72000.0,12.2,12.26,12.2,12.26,72000.0
2009-01-09 14:20:00,12.26,12.27,12.24,12.25,93000.0,12.26,12.27,12.24,12.25,93000.0
2009-01-09 14:25:00,12.24,12.26,12.21,12.22,85000.0,12.24,12.26,12.21,12.22,85000.0
2009-01-09 14:30:00,12.22,12.29,12.22,12.28,161000.0,12.22,12.29,12.22,12.28,161000.0
2009-01-09 14:35:00,12.29,12.29,12.25,12.26,112000.0,12.29,12.29,12.25,12.26,112000.0
2009-01-09 14:40:00,12.27,12.28,12.22,12.25,75000.0,12.27,12.28,12.22,12.25,75000.0
2009-01-09 14:45:00,12.26,12.29,12.25,12.25,73000.0,12.26,12.29,12.25,12.25,73000.0
2009-01-09 14:50:00,12.25,12.27,12.24,12.26,71000.0,12.25,12.27,12.24,12.26,71000.0
2009-01-09 14:55:00,12.27,12.28,12.24,12.26,97000.0,12.27,12.28,12.24,12.26,97000.0
2009-01-09 15:00:00,12.25,12.26,12.22,12.23,138000.0,12.25,12.26,12.22,12.23,138000.0
2009-01-09 15:05:00,12.24,12.24,12.15,12.15,279000.0,12.24,12.24,12.15,12.15,279000.0
2009-01-09 15:10:00,12.15,12.16,12.1,12.14,211000.0,12.15,12.16,12.1,12.14,211000.0
2009-01-09 15:15:00,12.13,12.13,12.11,12.12,213000.0,12.13,12.13,12.11,12.12,213000.0
2009-01-09 15:20:00,12.12,12.14,12.11,12.12,154000.0,12.12,12.14,12.11,12.12,154000.0
2009-01-09 15:25:00,12.12,12.15,12.1,12.13,504000.0,12.12,12.15,12.1,12.13,504000.0
2009-01-09 15:30:00,12.13,12.16,12.12,12.14,256000.0,12.13,12.16,12.12,12.14,256000.0
2009-01-09 15:35:00,12.14,12.16,12.13,12.13,292000.0,12.14,12.16,12.13,12.13,292000.0
2009-01-09 15:40:00,12.13,12.15,12.11,12.14,369000.0,12.13,12.15,12.11,12.14,369000.0
2009-01-09 15:45:00,12.14,12.15,12.08,12.09,549000.0,12.14,12.15,12.08,12.09,549000.0
2009-01-09 15:50:00,12.09,12.13,12.02,12.06,686000.0,12.09,12.13,12.02,12.06,686000.0
2009-01-09 15:55:00,12.06,12.08,12.03,12.07,430000.0,12.06,12.08,12.03,12.07,430000.0
2009-01-12 09:30:00,11.87,12.1,11.85,12.1,352000.0,11.87,12.1,11.85,12.1,352000.0
2009-01-12 09:35:00,12.08,12.2,11.9,11.9,673000.0,12.08,12.2,11.9,11.9,673000.0
2009-01-12 09:40:00,11.92,12.02,11.86,11.9,519000.0,11.92,12.02,11.86,11.9,519000.0
2009-01-12 09:45:00,11.86,11.92,11.83,11.91,294000.0,11.86,11.92,11.83,11.91,294000.0
2009-01-12 09:50:00,11.91,11.93,11.86,11.92,394000.0,11.91,11.93,11.86,11.92,394000.0
2009-01-12 09:55:00,11.92,11.99,11.91,11.99,241000.0,11.92,11.99,11.91,11.99,241000.0
2009-01-12 10:00:00,11.97,12.0,11.93,11.93,141000.0,11.97,12.0,11.93,11.93,141000.0
2009-01-12 10:05:00,11.93,11.96,11.8,11.83,414000.0,11.93,11.96,11.8,11.83,414000.0
2009-01-12 10:10:00,11.85,11.87,11.82,11.84,164000.0,11.85,11.87,11.82,11.84,164000.0
2009-01-12 10:15:00,11.84,11.89,11.84,11.86,155000.0,11.84,11.89,11.84,11.86,155000.0
2009-01-12 10:20:00,11.86,11.87,11.81,11.83,160000.0,11.86,11.87,11.81,11.83,160000.0
2009-01-12 10:25:00,11.82,11.82,11.75,11.77,219000.0,11.82,11.82,11.75,11.77,219000.0
2009-01-12 10:30:00,11.77,11.78,11.68,11.7,370000.0,11.77,11.78,11.68,11.7,370000.0
2009-01-12 10:35:00,11.7,11.76,11.66,11.75,298000.0,11.7,11.76,11.66,11.75,298000.0
2009-01-12 10:40:00,11.76,11.79,11.72,11.72,287000.0,11.76,11.79,11.72,11.72,287000.0
2009-01-12 10:45:00,11.73,11.75,11.68,11.71,213000.0,11.73,11.75,11.68,11.71,213000.0
2009-01-12 10:50:00,11.71,11.73,11.7,11.72,44000.0,11.71,11.73,11.7,11.72,44000.0
2009-01-12 10:55:00,11.72,11.72,11.68,11.7,105000.0,11.72,11.72,11.68,11.7,105000.0
2009-01-12 11:00:00,11.69,11.72,11.67,11.72,205000.0,11.69,11.72,11.67,11.72,205000.0
2009-01-12 11:05:00,11.71,11.72,11.69,11.7,217000.0,11.71,11.72,11.69,11.7,217000.0
2009-01-12 11:10:00,11.71,11.72,11.69,11.69,87000.0,11.71,11.72,11.69,11.69,87000.0
2009-01-12 11:15:00,11.69,11.72,11.69,11.72,206000.0,11.69,11.72,11.69,11.72,206000.0
2009-01-12 11:20:00,11.72,11.72,11.69,11.72,226000.0,11.72,11.72,11.69,11.72,226000.0
2009-01-12 11:25:00,11.72,11.73,11.7,11.71,109000.0,11.72,11.73,11.7,11.71,109000.0
2009-01-12 11:30:00,11.7,11.7,11.66,11.66,73000.0,11.7,11.7,11.66,11.66,73000.0
2009-01-12 11:35:00,11.66,11.67,11.6,11.63,260000.0,11.66,11.67,11.6,11.63,260000.0
2009-01-12 11:40:00,11.64,11.66,11.6,11.63,127000.0,11.64,11.66,11.6,11.63,127000.0
2009-01-12 11:45:00,11.63,11.65,11.61,11.63,93000.0,11.63,11.65,11.61,11.63,93000.0
2009-01-12 11:50:00,11.63,11.65,11.61,11.64,161000.0,11.63,11.65,11.61,11.64,161000.0
2009-01-12 11:55:00,11.64,11.66,11.63,11.65,154000.0,11.64,11.66,11.63,11.65,154000.0
2009-01-12 12:00:00,11.64,11.64,11.62,11.64,48000.0,11.64,11.64,11.62,11.64,48000.0
2009-01-12 12:05:00,11.62,11.65,11.61,11.63,138000.0,11.62,11.65,11.61,11.63,138000.0
2009-01-12 12:10:00,11.63,11.67,11.62,11.64,171000.0,11.63,11.67,11.62,11.64,171000.0
2009-01-12 12:15:00,11.65,11.65,11.63,11.65,83000.0,11.65,11.65,11.63,11.65,83000.0
2009-01-12 12:20:00,11.64,11.64,11.61,11.61,110000.0,11.64,11.64,11.61,11.61,110000.0
2009-01-12 12:25:00,11.61,11.63,11.61,11.62,28000.0,11.61,11.63,11.61,11.62,28000.0
2009-01-12 12:30:00,11.62,11.65,11.62,11.64,93000.0,11.62,11.65,11.62,11.64,93000.0
2009-01-12 12:35:00,11.64,11.65,11.63,11.64,44000.0,11.64,11.65,11.63,11.64,44000.0
2009-01-12 12:40:00,11.65,11.65,11.58,11.58,232000.0,11.65,11.65,11.58,11.58,232000.0
2009-01-12 12:45:00,11.58,11.58,11.52,11.53,290000.0,11.58,11.58,11.52,11.53,290000.0
2009-01-12 12:50:00,11.54,11.54,11.52,11.53,107000.0,11.54,11.54,11.52,11.53,107000.0
2009-01-12 12:55:00,11.53,11.55,11.51,11.52,163000.0,11.53,11.55,11.51,11.52,163000.0
2009-01-12 13:00:00,11.51,11.52,11.51,11.51,60000.0,11.51,11.52,11.51,11.51,60000.0
2009-01-12 13:05:00,11.51,11.55,11.51,11.55,126000.0,11.51,11.55,11.51,11.55,126000.0
2009-01-12 13:10:00,11.55,11.58,11.54,11.56,344000.0,11.55,11.58,11.54,11.56,344000.0
2009-01-12 13:15:00,11.55,11.6,11.55,11.6,191000.0,11.55,11.6,11.55,11.6,191000.0
2009-01-12 13:20:00,11.59,11.6,11.55,11.57,335000.0,11.59,11.6,11.55,11.57,335000.0
2009-01-12 13:25:00,11.56,11.58,11.54,11.54,102000.0,11.56,11.58,11.54,11.54,102000.0
2009-01-12 13:30:00,11.55,11.55,11.53,11.54,31000.0,11.55,11.55,11.53,11.54,31000.0
2009-01-12 13:35:00,11.54,11.56,11.54,11.54,60000.0,11.54,11.56,11.54,11.54,60000.0
2009-01-12 13:40:00,11.54,11.56,11.53,11.55,49000.0,11.54,11.56,11.53,11.55,49000.0
2009-01-12 13:45:00,11.56,11.58,11.56,11.56,235000.0,11.56,11.58,11.56,11.56,235000.0
2009-01-12 13:50:00,11.56,11.56,11.54,11.55,99000.0,11.56,11.56,11.54,11.55,99000.0
2009-01-12 13:55:00,11.55,11.55,11.5,11.51,287000.0,11.55,11.55,11.5,11.51,287000.0
2009-01-12 14:00:00,11.5,11.51,11.45,11.47,238000.0,11.5,11.51,11.45,11.47,238000.0
2009-01-12 14:05:00,11.47,11.47,11.43,11.45,213000.0,11.47,11.47,11.43,11.45,213000.0
2009-01-12 14:10:00,11.46,11.49,11.44,11.45,121000.0,11.46,11.49,11.44,11.45,121000.0
2009-01-12 14:15:00,11.45,11.48,11.45,11.46,54000.0,11.45,11.48,11.45,11.46,54000.0
2009-01-12 14:20:00,11.47,11.47,11.43,11.43,157000.0,11.47,11.47,11.43,11.43,157000.0
2009-01-12 14:25:00,11.43,11.45,11.43,11.43,74000.0,11.43,11.45,11.43,11.43,74000.0
2009-01-12 14:30:00,11.44,11.44,11.4,11.4,143000.0,11.44,11.44,11.4,11.4,143000.0
2009-01-12 14:35:00,11.4,11.45,11.4,11.44,264000.0,11.4,11.45,11.4,11.44,264000.0
2009-01-12 14:40:00,11.44,11.44,11.4,11.4,212000.0,11.44,11.44,11.4,11.4,212000.0
2009-01-12 14:45:00,11.4,11.43,11.38,11.4,208000.0,11.4,11.43,11.38,11.4,208000.0
2009-01-12 14:50:00,11.39,11.47,11.39,11.46,173000.0,11.39,11.47,11.39,11.46,173000.0
2009-01-12 14:55:00,11.45,11.48,11.45,11.46,97000.0,11.45,11.48,11.45,11.46,97000.0
2009-01-12 15:00:00,11.47,11.51,11.46,11.47,191000.0,11.47,11.51,11.46,11.47,191000.0
2009-01-12 15:05:00,11.48,11.5,11.43,11.44,196000.0,11.48,11.5,11.43,11.44,196000.0
2009-01-12 15:10:00,11.44,11.45,11.41,11.42,73000.0,11.44,11.45,11.41,11.42,73000.0
2009-01-12 15:15:00,11.41,11.43,11.4,11.41,150000.0,11.41,11.43,11.4,11.41,150000.0
2009-01-12 15:20:00,11.41,11.47,11.39,11.43,234000.0,11.41,11.47,11.39,11.43,234000.0
2009-01-12 15:25:00,11.44,11.46,11.43,11.43,101000.0,11.44,11.46,11.43,11.43,101000.0
2009-01-12 15:30:00,11.43,11.46,11.39,11.39,187000.0,11.43,11.46,11.39,11.39,187000.0
2009-01-12 15:35:00,11.4,11.43,11.38,11.39,322000.0,11.4,11.43,11.38,11.39,322000.0
2009-01-12 15:40:00,11.39,11.42,11.35,11.42,339000.0,11.39,11.42,11.35,11.42,339000.0
2009-01-12 15:45:00,11.42,11.46,11.39,11.45,345000.0,11.42,11.46,11.39,11.45,345000.0
2009-01-12 15:50:00,11.44,11.47,11.42,11.44,586000.0,11.44,11.47,11.42,11.44,586000.0
2009-01-12 15:55:00,11.45,11.45,11.41,11.41,558000.0,11.45,11.45,11.41,11.41,558000.0
2009-01-13 09:30:00,11.68,11.73,11.55,11.61,888000.0,11.68,11.73,11.55,11.61,888000.0
2009-01-13 09:35:00,11.61,11.76,11.6,11.61,770000.0,11.61,11.76,11.6,11.61,770000.0
2009-01-13 09:40:00,11.63,11.78,11.62,11.78,567000.0,11.63,11.78,11.62,11.78,567000.0
2009-01-13 09:45:00,11.78,11.88,11.74,11.88,1614000.0,11.78,11.88,11.74,11.88,1614000.0
2009-01-13 09:50:00,11.88,11.94,11.86,11.91,1506000.0,11.88,11.94,11.86,11.91,1506000.0
2009-01-13 09:55:00,11.92,11.97,11.88,11.91,783000.0,11.92,11.97,11.88,11.91,783000.0
2009-01-13 10:00:00,11.92,11.94,11.8,11.83,606000.0,11.92,11.94,11.8,11.83,606000.0
2009-01-13 10:05:00,11.82,11.87,11.8,11.84,464000.0,11.82,11.87,11.8,11.84,464000.0
2009-01-13 10:10:00,11.85,11.9,11.82,11.88,223000.0,11.85,11.9,11.82,11.88,223000.0
2009-01-13 10:15:00,11.87,11.89,11.77,11.78,308000.0,11.87,11.89,11.77,11.78,308000.0
2009-01-13 10:20:00,11.77,11.78,11.72,11.76,187000.0,11.77,11.78,11.72,11.76,187000.0
2009-01-13 10:25:00,11.76,11.81,11.74,11.8,235000.0,11.76,11.81,11.74,11.8,235000.0
2009-01-13 10:30:00,11.78,11.78,11.69,11.69,391000.0,11.78,11.78,11.69,11.69,391000.0
2009-01-13 10:35:00,11.7,11.73,11.67,11.69,321000.0,11.7,11.73,11.67,11.69,321000.0
2009-01-13 10:40:00,11.7,11.73,11.67,11.67,182000.0,11.7,11.73,11.67,11.67,182000.0
2009-01-13 10:45:00,11.67,11.79,11.66,11.79,296000.0,11.67,11.79,11.66,11.79,296000.0
2009-01-13 10:50:00,11.78,11.79,11.75,11.77,218000.0,11.78,11.79,11.75,11.77,218000.0
2009-01-13 10:55:00,11.77,11.83,11.72,11.78,471000.0,11.77,11.83,11.72,11.78,471000.0
2009-01-13 11:00:00,11.78,11.8,11.73,11.73,106000.0,11.78,11.8,11.73,11.73,106000.0
2009-01-13 11:05:00,11.74,11.79,11.73,11.77,180000.0,11.74,11.79,11.73,11.77,180000.0
2009-01-13 11:10:00,11.78,11.78,11.71,11.76,179000.0,11.78,11.78,11.71,11.76,179000.0
2009-01-13 11:15:00,11.75,11.75,11.7,11.72,162000.0,11.75,11.75,11.7,11.72,162000.0
2009-01-13 11:20:00,11.72,11.72,11.63,11.69,291000.0,11.72,11.72,11.63,11.69,291000.0
2009-01-13 11:25:00,11.69,11.73,11.66,11.72,245000.0,11.69,11.73,11.66,11.72,245000.0
2009-01-13 11:30:00,11.72,11.72,11.67,11.68,397000.0,11.72,11.72,11.67,11.68,397000.0
2009-01-13 11:35:00,11.68,11.7,11.64,11.65,360000.0,11.68,11.7,11.64,11.65,360000.0
2009-01-13 11:40:00,11.65,11.67,11.6,11.64,349000.0,11.65,11.67,11.6,11.64,349000.0
2009-01-13 11:45:00,11.63,11.7,11.62,11.68,385000.0,11.63,11.7,11.62,11.68,385000.0
2009-01-13 11:50:00,11.68,11.7,11.61,11.62,298000.0,11.68,11.7,11.61,11.62,298000.0
2009-01-13 11:55:00,11.62,11.69,11.61,11.68,141000.0,11.62,11.69,11.61,11.68,141000.0
2009-01-13 12:00:00,11.68,11.7,11.64,11.69,293000.0,11.68,11.7,11.64,11.69,293000.0
2009-01-13 12:05:00,11.7,11.7,11.64,11.67,227000.0,11.7,11.7,11.64,11.67,227000.0
2009-01-13 12:10:00,11.67,11.72,11.65,11.71,203000.0,11.67,11.72,11.65,11.71,203000.0
2009-01-13 12:15:00,11.7,11.7,11.68,11.69,236000.0,11.7,11.7,11.68,11.69,236000.0
2009-01-13 12:20:00,11.69,11.72,11.69,11.7,73000.0,11.69,11.72,11.69,11.7,73000.0
2009-01-13 12:25:00,11.7,11.72,11.69,11.71,120000.0,11.7,11.72,11.69,11.71,120000.0
2009-01-13 12:30:00,11.7,11.71,11.68,11.71,132000.0,11.7,11.71,11.68,11.71,132000.0
2009-01-13 12:35:00,11.71,11.72,11.69,11.7,163000.0,11.71,11.72,11.69,11.7,163000.0
2009-01-13 12:40:00,11.71,11.71,11.64,11.66,280000.0,11.71,11.71,11.64,11.66,280000.0
2009-01-13 12:45:00,11.65,11.66,11.62,11.65,111000.0,11.65,11.66,11.62,11.65,111000.0
2009-01-13 12:50:00,11.65,11.68,11.61,11.64,169000.0,11.65,11.68,11.61,11.64,169000.0
2009-01-13 12:55:00,11.65,11.66,11.58,11.58,113000.0,11.65,11.66,11.58,11.58,113000.0
2009-01-13 13:00:00,11.58,11.59,11.52,11.55,222000.0,11.58,11.59,11.52,11.55,222000.0
2009-01-13 13:05:00,11.55,11.57,11.52,11.56,194000.0,11.55,11.57,11.52,11.56,194000.0
2009-01-13 13:10:00,11.56,11.58,11.54,11.55,152000.0,11.56,11.58,11.54,11.55,152000.0
2009-01-13 13:15:00,11.56,11.57,11.53,11.55,61000.0,11.56,11.57,11.53,11.55,61000.0
2009-01-13 13:20:00,11.54,11.54,11.48,11.5,241000.0,11.54,11.54,11.48,11.5,241000.0
2009-01-13 13:25:00,11.5,11.53,11.5,11.53,116000.0,11.5,11.53,11.5,11.53,116000.0
2009-01-13 13:30:00,11.52,11.55,11.51,11.53,130000.0,11.52,11.55,11.51,11.53,130000.0
2009-01-13 13:35:00,11.53,11.54,11.5,11.5,75000.0,11.53,11.54,11.5,11.5,75000.0
2009-01-13 13:40:00,11.51,11.52,11.47,11.49,142000.0,11.51,11.52,11.47,11.49,142000.0
2009-01-13 13:45:00,11.49,11.5,11.46,11.48,146000.0,11.49,11.5,11.46,11.48,146000.0
2009-01-13 13:50:00,11.5,11.51,11.48,11.5,192000.0,11.5,11.51,11.48,11.5,192000.0
2009-01-13 13:55:00,11.5,11.5,11.44,11.46,135000.0,11.5,11.5,11.44,11.46,135000.0
2009-01-13 14:00:00,11.46,11.53,11.46,11.52,222000.0,11.46,11.53,11.46,11.52,222000.0
2009-01-13 14:05:00,11.52,11.54,11.48,11.49,156000.0,11.52,11.54,11.48,11.49,156000.0
2009-01-13 14:10:00,11.49,11.51,11.48,11.51,91000.0,11.49,11.51,11.48,11.51,91000.0
2009-01-13 14:15:00,11.51,11.52,11.47,11.48,114000.0,11.51,11.52,11.47,11.48,114000.0
2009-01-13 14:20:00,11.48,11.48,11.42,11.43,469000.0,11.48,11.48,11.42,11.43,469000.0
2009-01-13 14:25:00,11.42,11.45,11.39,11.43,328000.0,11.42,11.45,11.39,11.43,328000.0
2009-01-13 14:30:00,11.44,11.5,11.44,11.47,216000.0,11.44,11.5,11.44,11.47,216000.0
2009-01-13 14:35:00,11.49,11.53,11.48,11.53,143000.0,11.49,11.53,11.48,11.53,143000.0
2009-01-13 14:40:00,11.53,11.56,11.49,11.51,202000.0,11.53,11.56,11.49,11.51,202000.0
2009-01-13 14:45:00,11.5,11.63,11.5,11.59,220000.0,11.5,11.63,11.5,11.59,220000.0
2009-01-13 14:50:00,11.58,11.63,11.57,11.62,319000.0,11.58,11.63,11.57,11.62,319000.0
2009-01-13 14:55:00,11.62,11.7,11.62,11.65,409000.0,11.62,11.7,11.62,11.65,409000.0
2009-01-13 15:00:00,11.65,11.66,11.56,11.59,311000.0,11.65,11.66,11.56,11.59,311000.0
2009-01-13 15:05:00,11.58,11.58,11.5,11.51,426000.0,11.58,11.58,11.5,11.51,426000.0
2009-01-13 15:10:00,11.51,11.58,11.5,11.55,214000.0,11.51,11.58,11.5,11.55,214000.0
2009-01-13 15:15:00,11.55,11.61,11.53,11.6,218000.0,11.55,11.61,11.53,11.6,218000.0
2009-01-13 15:20:00,11.59,11.67,11.56,11.64,302000.0,11.59,11.67,11.56,11.64,302000.0
2009-01-13 15:25:00,11.65,11.66,11.62,11.63,212000.0,11.65,11.66,11.62,11.63,212000.0
2009-01-13 15:30:00,11.65,11.66,11.56,11.66,362000.0,11.65,11.66,11.56,11.66,362000.0
2009-01-13 15:35:00,11.66,11.72,11.64,11.7,620000.0,11.66,11.72,11.64,11.7,620000.0
2009-01-13 15:40:00,11.7,11.74,11.68,11.71,416000.0,11.7,11.74,11.68,11.71,416000.0
2009-01-13 15:45:00,11.71,11.71,11.6,11.62,775000.0,11.71,11.71,11.6,11.62,775000.0
2009-01-13 15:50:00,11.62,11.66,11.52,11.55,716000.0,11.62,11.66,11.52,11.55,716000.0
2009-01-13 15:55:00,11.55,11.58,11.53,11.53,587000.0,11.55,11.58,11.53,11.53,587000.0
2009-01-14 09:30:00,11.35,11.66,11.35,11.59,756000.0,11.35,11.66,11.35,11.59,756000.0
2009-01-14 09:35:00,11.6,11.6,11.5,11.56,1061000.0,11.6,11.6,11.5,11.56,1061000.0
2009-01-14 09:40:00,11.56,11.64,11.28,11.28,1196000.0,11.56,11.64,11.28,11.28,1196000.0
2009-01-14 09:45:00,11.28,11.29,11.1,11.2,744000.0,11.28,11.29,11.1,11.2,744000.0
2009-01-14 09:50:00,11.2,11.39,11.19,11.33,752000.0,11.2,11.39,11.19,11.33,752000.0
2009-01-14 09:55:00,11.32,11.36,11.24,11.26,667000.0,11.32,11.36,11.24,11.26,667000.0
2009-01-14 10:00:00,11.21,11.26,11.18,11.22,443000.0,11.21,11.26,11.18,11.22,443000.0
2009-01-14 10:05:00,11.22,11.23,11.15,11.15,407000.0,11.22,11.23,11.15,11.15,407000.0
2009-01-14 10:10:00,11.15,11.15,11.02,11.03,757000.0,11.15,11.15,11.02,11.03,757000.0
2009-01-14 10:15:00,11.02,11.04,10.93,10.93,975000.0,11.02,11.04,10.93,10.93,975000.0
2009-01-14 10:20:00,10.95,11.02,10.92,11.01,333000.0,10.95,11.02,10.92,11.01,333000.0
2009-01-14 10:25:00,11.0,11.04,10.97,11.0,361000.0,11.0,11.04,10.97,11.0,361000.0
2009-01-14 10:30:00,11.0,11.01,10.92,10.93,371000.0,11.0,11.01,10.92,10.93,371000.0
2009-01-14 10:35:00,10.92,10.95,10.86,10.95,428000.0,10.92,10.95,10.86,10.95,428000.0
2009-01-14 10:40:00,10.95,10.95,10.75,10.77,982000.0,10.95,10.95,10.75,10.77,982000.0
2009-01-14 10:45:00,10.77,10.82,10.71,10.81,707000.0,10.77,10.82,10.71,10.81,707000.0
2009-01-14 10:50:00,10.82,10.88,10.8,10.86,233000.0,10.82,10.88,10.8,10.86,233000.0
2009-01-14 10:55:00,10.86,10.87,10.8,10.8,441000.0,10.86,10.87,10.8,10.8,441000.0
2009-01-14 11:00:00,10.8,10.89,10.77,10.87,432000.0,10.8,10.89,10.77,10.87,432000.0
2009-01-14 11:05:00,10.86,10.91,10.84,10.85,278000.0,10.86,10.91,10.84,10.85,278000.0
2009-01-14 11:10:00,10.84,10.86,10.82,10.83,237000.0,10.84,10.86,10.82,10.83,237000.0
2009-01-14 11:15:00,10.82,10.92,10.82,10.89,236000.0,10.82,10.92,10.82,10.89,236000.0
2009-01-14 11:20:00,10.91,10.97,10.89,10.95,222000.0,10.91,10.97,10.89,10.95,222000.0
2009-01-14 11:25:00,10.95,11.05,10.95,11.02,607000.0,10.95,11.05,10.95,11.02,607000.0
2009-01-14 11:30:00,11.02,11.02,10.98,10.99,191000.0,11.02,11.02,10.98,10.99,191000.0
2009-01-14 11:35:00,11.01,11.02,10.97,11.0,106000.0,11.01,11.02,10.97,11.0,106000.0
2009-01-14 11:40:00,10.99,11.05,10.99,11.01,171000.0,10.99,11.05,10.99,11.01,171000.0
2009-01-14 11:45:00,11.01,11.01,10.9,10.96,450000.0,11.01,11.01,10.9,10.96,450000.0
2009-01-14 11:50:00,10.96,11.03,10.96,11.01,223000.0,10.96,11.03,10.96,11.01,223000.0
2009-01-14 11:55:00,11.01,11.02,10.96,10.99,172000.0,11.01,11.02,10.96,10.99,172000.0
2009-01-14 12:00:00,11.0,11.02,10.97,11.01,206000.0,11.0,11.02,10.97,11.01,206000.0
2009-01-14 12:05:00,11.01,11.06,10.98,11.05,220000.0,11.01,11.06,10.98,11.05,220000.0
2009-01-14 12:10:00,11.04,11.07,11.03,11.04,256000.0,11.04,11.07,11.03,11.04,256000.0
2009-01-14 12:15:00,11.05,11.05,10.98,11.0,131000.0,11.05,11.05,10.98,11.0,131000.0
2009-01-14 12:20:00,11.0,11.05,11.0,11.01,175000.0,11.0,11.05,11.0,11.01,175000.0
2009-01-14 12:25:00,11.0,11.02,10.99,11.02,56000.0,11.0,11.02,10.99,11.02,56000.0
2009-01-14 12:30:00,11.03,11.04,11.01,11.01,98000.0,11.03,11.04,11.01,11.01,98000.0
2009-01-14 12:35:00,11.01,11.03,10.99,11.01,81000.0,11.01,11.03,10.99,11.01,81000.0
2009-01-14 12:40:00,11.0,11.01,10.95,10.97,129000.0,11.0,11.01,10.95,10.97,129000.0
2009-01-14 12:45:00,10.98,10.99,10.96,10.96,91000.0,10.98,10.99,10.96,10.96,91000.0
2009-01-14 12:50:00,10.97,11.06,10.96,11.05,152000.0,10.97,11.06,10.96,11.05,152000.0
2009-01-14 12:55:00,11.04,11.07,11.01,11.05,160000.0,11.04,11.07,11.01,11.05,160000.0
2009-01-14 13:00:00,11.04,11.15,11.03,11.13,475000.0,11.04,11.15,11.03,11.13,475000.0
2009-01-14 13:05:00,11.13,11.13,11.1,11.13,254000.0,11.13,11.13,11.1,11.13,254000.0
2009-01-14 13:10:00,11.12,11.13,11.06,11.07,199000.0,11.12,11.13,11.06,11.07,199000.0
2009-01-14 13:15:00,11.06,11.1,11.04,11.08,146000.0,11.06,11.1,11.04,11.08,146000.0
2009-01-14 13:20:00,11.09,11.1,11.06,11.07,110000.0,11.09,11.1,11.06,11.07,110000.0
2009-01-14 13:25:00,11.08,11.1,11.06,11.08,115000.0,11.08,11.1,11.06,11.08,115000.0
2009-01-14 13:30:00,11.08,11.09,11.04,11.06,97000.0,11.08,11.09,11.04,11.06,97000.0
2009-01-14 13:35:00,11.07,11.1,11.05,11.09,100000.0,11.07,11.1,11.05,11.09,100000.0
2009-01-14 13:40:00,11.1,11.12,11.09,11.1,131000.0,11.1,11.12,11.09,11.1,131000.0
2009-01-14 13:45:00,11.11,11.13,11.08,11.1,120000.0,11.11,11.13,11.08,11.1,120000.0
2009-01-14 13:50:00,11.09,11.11,11.07,11.09,74000.0,11.09,11.11,11.07,11.09,74000.0
2009-01-14 13:55:00,11.08,11.08,11.06,11.06,74000.0,11.08,11.08,11.06,11.06,74000.0
2009-01-14 14:00:00,11.07,11.08,11.03,11.05,181000.0,11.07,11.08,11.03,11.05,181000.0
2009-01-14 14:05:00,11.04,11.05,11.02,11.05,161000.0,11.04,11.05,11.02,11.05,161000.0
2009-01-14 14:10:00,11.05,11.1,11.05,11.06,210000.0,11.05,11.1,11.05,11.06,210000.0
2009-01-14 14:15:00,11.06,11.07,11.0,11.02,254000.0,11.06,11.07,11.0,11.02,254000.0
2009-01-14 14:20:00,11.01,11.01,10.96,11.0,216000.0,11.01,11.01,10.96,11.0,216000.0
2009-01-14 14:25:00,11.0,11.04,11.0,11.04,99000.0,11.0,11.04,11.0,11.04,99000.0
2009-01-14 14:30:00,11.03,11.1,11.01,11.07,304000.0,11.03,11.1,11.01,11.07,304000.0
2009-01-14 14:35:00,11.07,11.14,11.06,11.09,310000.0,11.07,11.14,11.06,11.09,310000.0
2009-01-14 14:40:00,11.09,11.16,11.08,11.15,242000.0,11.09,11.16,11.08,11.15,242000.0
2009-01-14 14:45:00,11.14,11.15,11.05,11.06,230000.0,11.14,11.15,11.05,11.06,230000.0
2009-01-14 14:50:00,11.05,11.06,11.01,11.04,250000.0,11.05,11.06,11.01,11.04,250000.0
2009-01-14 14:55:00,11.04,11.08,11.0,11.02,294000.0,11.04,11.08,11.0,11.02,294000.0
2009-01-14 15:00:00,11.03,11.03,10.93,10.93,436000.0,11.03,11.03,10.93,10.93,436000.0
2009-01-14 15:05:00,10.94,10.97,10.92,10.93,350000.0,10.94,10.97,10.92,10.93,350000.0
2009-01-14 15:10:00,10.94,10.95,10.84,10.91,549000.0,10.94,10.95,10.84,10.91,549000.0
2009-01-14 15:15:00,10.91,10.91,10.86,10.9,402000.0,10.91,10.91,10.86,10.9,402000.0
2009-01-14 15:20:00,10.9,10.99,10.9,10.99,379000.0,10.9,10.99,10.9,10.99,379000.0
2009-01-14 15:25:00,10.99,10.99,10.93,10.95,322000.0,10.99,10.99,10.93,10.95,322000.0
2009-01-14 15:30:00,10.95,11.01,10.94,10.99,351000.0,10.95,11.01,10.94,10.99,351000.0
2009-01-14 15:35:00,11.0,11.0,10.9,10.91,481000.0,11.0,11.0,10.9,10.91,481000.0
2009-01-14 15:40:00,10.91,10.99,10.88,10.97,624000.0,10.91,10.99,10.88,10.97,624000.0
2009-01-14 15:45:00,10.97,11.01,10.94,11.01,721000.0,10.97,11.01,10.94,11.01,721000.0
2009-01-14 15:50:00,11.01,11.01,10.95,10.96,687000.0,11.01,11.01,10.95,10.96,687000.0
2009-01-14 15:55:00,10.96,11.0,10.95,10.97,533000.0,10.96,11.0,10.95,10.97,533000.0
2009-01-15 09:30:00,11.1,11.1,10.94,11.0,350000.0,11.1,11.1,10.94,11.0,350000.0
2009-01-15 09:35:00,11.03,11.05,10.95,10.97,331000.0,11.03,11.05,10.95,10.97,331000.0
2009-01-15 09:40:00,10.95,10.95,10.81,10.9,326000.0,10.95,10.95,10.81,10.9,326000.0
2009-01-15 09:45:00,10.9,10.93,10.72,10.72,502000.0,10.9,10.93,10.72,10.72,502000.0
2009-01-15 09:50:00,10.73,10.79,10.71,10.78,226000.0,10.73,10.79,10.71,10.78,226000.0
2009-01-15 09:55:00,10.79,10.83,10.76,10.79,483000.0,10.79,10.83,10.76,10.79,483000.0
2009-01-15 10:00:00,10.78,10.84,10.72,10.77,431000.0,10.78,10.84,10.72,10.77,431000.0
2009-01-15 10:05:00,10.75,10.76,10.63,10.66,539000.0,10.75,10.76,10.63,10.66,539000.0
2009-01-15 10:10:00,10.65,10.67,10.6,10.64,632000.0,10.65,10.67,10.6,10.64,632000.0
2009-01-15 10:15:00,10.63,10.63,10.51,10.52,682000.0,10.63,10.63,10.51,10.52,682000.0
2009-01-15 10:20:00,10.53,10.59,10.51,10.52,315000.0,10.53,10.59,10.51,10.52,315000.0
2009-01-15 10:25:00,10.53,10.57,10.5,10.53,253000.0,10.53,10.57,10.5,10.53,253000.0
2009-01-15 10:30:00,10.54,10.62,10.53,10.56,187000.0,10.54,10.62,10.53,10.56,187000.0
2009-01-15 10:35:00,10.57,10.6,10.52,10.6,342000.0,10.57,10.6,10.52,10.6,342000.0
2009-01-15 10:40:00,10.58,10.65,10.58,10.64,328000.0,10.58,10.65,10.58,10.64,328000.0
2009-01-15 10:45:00,10.64,10.75,10.61,10.73,365000.0,10.64,10.75,10.61,10.73,365000.0
2009-01-15 10:50:00,10.72,10.73,10.68,10.7,230000.0,10.72,10.73,10.68,10.7,230000.0
2009-01-15 10:55:00,10.7,10.72,10.65,10.66,204000.0,10.7,10.72,10.65,10.66,204000.0
2009-01-15 11:00:00,10.66,10.69,10.65,10.69,166000.0,10.66,10.69,10.65,10.69,166000.0
2009-01-15 11:05:00,10.69,10.74,10.68,10.73,369000.0,10.69,10.74,10.68,10.73,369000.0
2009-01-15 11:10:00,10.73,10.76,10.7,10.71,173000.0,10.73,10.76,10.7,10.71,173000.0
2009-01-15 11:15:00,10.72,10.74,10.68,10.7,212000.0,10.72,10.74,10.68,10.7,212000.0
2009-01-15 11:20:00,10.7,10.83,10.7,10.82,308000.0,10.7,10.83,10.7,10.82,308000.0
2009-01-15 11:25:00,10.83,10.88,10.81,10.83,517000.0,10.83,10.88,10.81,10.83,517000.0
2009-01-15 11:30:00,10.84,10.92,10.83,10.9,359000.0,10.84,10.92,10.83,10.9,359000.0
2009-01-15 11:35:00,10.9,10.9,10.82,10.86,275000.0,10.9,10.9,10.82,10.86,275000.0
2009-01-15 11:40:00,10.86,10.87,10.83,10.83,194000.0,10.86,10.87,10.83,10.83,194000.0
2009-01-15 11:45:00,10.84,10.85,10.81,10.82,285000.0,10.84,10.85,10.81,10.82,285000.0
2009-01-15 11:50:00,10.82,10.86,10.81,10.85,253000.0,10.82,10.86,10.81,10.85,253000.0
2009-01-15 11:55:00,10.85,10.85,10.82,10.83,222000.0,10.85,10.85,10.82,10.83,222000.0
2009-01-15 12:00:00,10.83,10.86,10.82,10.84,231000.0,10.83,10.86,10.82,10.84,231000.0
2009-01-15 12:05:00,10.83,10.83,10.77,10.79,282000.0,10.83,10.83,10.77,10.79,282000.0
2009-01-15 12:10:00,10.78,10.82,10.77,10.81,280000.0,10.78,10.82,10.77,10.81,280000.0
2009-01-15 12:15:00,10.81,10.85,10.79,10.82,204000.0,10.81,10.85,10.79,10.82,204000.0
2009-01-15 12:20:00,10.83,10.83,10.74,10.74,217000.0,10.83,10.83,10.74,10.74,217000.0
2009-01-15 12:25:00,10.73,10.73,10.65,10.68,303000.0,10.73,10.73,10.65,10.68,303000.0
2009-01-15 12:30:00,10.69,10.69,10.63,10.64,179000.0,10.69,10.69,10.63,10.64,179000.0
2009-01-15 12:35:00,10.64,10.67,10.62,10.62,110000.0,10.64,10.67,10.62,10.62,110000.0
2009-01-15 12:40:00,10.61,10.66,10.61,10.64,140000.0,10.61,10.66,10.61,10.64,140000.0
2009-01-15 12:45:00,10.64,10.67,10.63,10.67,130000.0,10.64,10.67,10.63,10.67,130000.0
2009-01-15 12:50:00,10.67,10.68,10.65,10.65,111000.0,10.67,10.68,10.65,10.65,111000.0
2009-01-15 12:55:00,10.67,10.67,10.63,10.65,123000.0,10.67,10.67,10.63,10.65,123000.0
2009-01-15 13:00:00,10.66,10.74,10.66,10.7,307000.0,10.66,10.74,10.66,10.7,307000.0
2009-01-15 13:05:00,10.7,10.72,10.69,10.71,110000.0,10.7,10.72,10.69,10.71,110000.0
2009-01-15 13:10:00,10.7,10.72,10.64,10.68,180000.0,10.7,10.72,10.64,10.68,180000.0
2009-01-15 13:15:00,10.68,10.71,10.67,10.71,135000.0,10.68,10.71,10.67,10.71,135000.0
2009-01-15 13:20:00,10.71,10.72,10.66,10.69,140000.0,10.71,10.72,10.66,10.69,140000.0
2009-01-15 13:25:00,10.68,10.73,10.67,10.73,118000.0,10.68,10.73,10.67,10.73,118000.0
2009-01-15 13:30:00,10.73,10.77,10.73,10.74,165000.0,10.73,10.77,10.73,10.74,165000.0
2009-01-15 13:35:00,10.75,10.81,10.72,10.8,236000.0,10.75,10.81,10.72,10.8,236000.0
2009-01-15 13:40:00,10.79,10.87,10.78,10.85,484000.0,10.79,10.87,10.78,10.85,484000.0
2009-01-15 13:45:00,10.85,10.87,10.81,10.83,284000.0,10.85,10.87,10.81,10.83,284000.0
2009-01-15 13:50:00,10.82,10.96,10.81,10.96,442000.0,10.82,10.96,10.81,10.96,442000.0
2009-01-15 13:55:00,10.96,11.05,10.91,11.03,857000.0,10.96,11.05,10.91,11.03,857000.0
2009-01-15 14:00:00,11.01,11.03,10.99,11.0,383000.0,11.01,11.03,10.99,11.0,383000.0
2009-01-15 14:05:00,11.0,11.13,11.0,11.07,548000.0,11.0,11.13,11.0,11.07,548000.0
2009-01-15 14:10:00,11.07,11.18,11.06,11.17,843000.0,11.07,11.18,11.06,11.17,843000.0
2009-01-15 14:15:00,11.17,11.25,11.16,11.23,536000.0,11.17,11.25,11.16,11.23,536000.0
2009-01-15 14:20:00,11.23,11.27,11.16,11.19,711000.0,11.23,11.27,11.16,11.19,711000.0
2009-01-15 14:25:00,11.2,11.26,11.18,11.19,693000.0,11.2,11.26,11.18,11.19,693000.0
2009-01-15 14:30:00,11.18,11.28,11.13,11.23,860000.0,11.18,11.28,11.13,11.23,860000.0
2009-01-15 14:35:00,11.24,11.25,11.16,11.21,392000.0,11.24,11.25,11.16,11.21,392000.0
2009-01-15 14:40:00,11.19,11.26,11.19,11.24,349000.0,11.19,11.26,11.19,11.24,349000.0
2009-01-15 14:45:00,11.25,11.28,11.23,11.25,590000.0,11.25,11.28,11.23,11.25,590000.0
2009-01-15 14:50:00,11.27,11.27,11.14,11.16,436000.0,11.27,11.27,11.14,11.16,436000.0
2009-01-15 14:55:00,11.16,11.2,11.15,11.15,221000.0,11.16,11.2,11.15,11.15,221000.0
2009-01-15 15:00:00,11.17,11.26,11.16,11.21,533000.0,11.17,11.26,11.16,11.21,533000.0
2009-01-15 15:05:00,11.2,11.25,11.15,11.18,390000.0,11.2,11.25,11.15,11.18,390000.0
2009-01-15 15:10:00,11.18,11.22,11.17,11.2,275000.0,11.18,11.22,11.17,11.2,275000.0
2009-01-15 15:15:00,11.2,11.26,11.18,11.25,311000.0,11.2,11.26,11.18,11.25,311000.0
2009-01-15 15:20:00,11.25,11.26,11.18,11.22,468000.0,11.25,11.26,11.18,11.22,468000.0
2009-01-15 15:25:00,11.21,11.21,11.06,11.11,589000.0,11.21,11.21,11.06,11.11,589000.0
2009-01-15 15:30:00,11.11,11.11,10.92,10.96,832000.0,11.11,11.11,10.92,10.96,832000.0
2009-01-15 15:35:00,10.97,10.98,10.88,10.95,636000.0,10.97,10.98,10.88,10.95,636000.0
2009-01-15 15:40:00,10.95,10.95,10.8,10.83,900000.0,10.95,10.95,10.8,10.83,900000.0
2009-01-15 15:45:00,10.83,10.91,10.8,10.85,707000.0,10.83,10.91,10.8,10.85,707000.0
2009-01-15 15:50:00,10.85,10.96,10.85,10.95,466000.0,10.85,10.96,10.85,10.95,466000.0
2009-01-15 15:55:00,10.95,10.95,10.89,10.93,694000.0,10.95,10.95,10.89,10.93,694000.0
2009-01-16 09:30:00,11.2,11.34,11.02,11.08,1167000.0,11.2,11.34,11.02,11.08,1167000.0
2009-01-16 09:35:00,11.1,11.27,11.1,11.25,837000.0,11.1,11.27,11.1,11.25,837000.0
2009-01-16 09:40:00,11.25,11.3,11.13,11.29,700000.0,11.25,11.3,11.13,11.29,700000.0
2009-01-16 09:45:00,11.29,11.44,11.29,11.32,1075000.0,11.29,11.44,11.29,11.32,1075000.0
2009-01-16 09:50:00,11.33,11.33,11.17,11.22,613000.0,11.33,11.33,11.17,11.22,613000.0
2009-01-16 09:55:00,11.24,11.25,11.18,11.22,229000.0,11.24,11.25,11.18,11.22,229000.0
2009-01-16 10:00:00,11.2,11.31,11.19,11.29,311000.0,11.2,11.31,11.19,11.29,311000.0
2009-01-16 10:05:00,11.28,11.31,11.2,11.2,246000.0,11.28,11.31,11.2,11.2,246000.0
2009-01-16 10:10:00,11.2,11.26,11.14,11.21,383000.0,11.2,11.26,11.14,11.21,383000.0
2009-01-16 10:15:00,11.19,11.2,11.14,11.15,322000.0,11.19,11.2,11.14,11.15,322000.0
2009-01-16 10:20:00,11.15,11.24,11.15,11.22,322000.0,11.15,11.24,11.15,11.22,322000.0
2009-01-16 10:25:00,11.24,11.28,11.21,11.23,261000.0,11.24,11.28,11.21,11.23,261000.0
2009-01-16 10:30:00,11.22,11.3,11.21,11.3,276000.0,11.22,11.3,11.21,11.3,276000.0
2009-01-16 10:35:00,11.31,11.32,11.25,11.31,409000.0,11.31,11.32,11.25,11.31,409000.0
2009-01-16 10:40:00,11.3,11.3,11.22,11.25,146000.0,11.3,11.3,11.22,11.25,146000.0
2009-01-16 10:45:00,11.25,11.32,11.25,11.31,419000.0,11.25,11.32,11.25,11.31,419000.0
2009-01-16 10:50:00,11.3,11.35,11.27,11.31,393000.0,11.3,11.35,11.27,11.31,393000.0
2009-01-16 10:55:00,11.31,11.33,11.28,11.3,508000.0,11.31,11.33,11.28,11.3,508000.0
2009-01-16 11:00:00,11.3,11.31,11.28,11.28,408000.0,11.3,11.31,11.28,11.28,408000.0
2009-01-16 11:05:00,11.3,11.3,11.2,11.2,400000.0,11.3,11.3,11.2,11.2,400000.0
2009-01-16 11:10:00,11.2,11.25,11.2,11.23,459000.0,11.2,11.25,11.2,11.23,459000.0
2009-01-16 11:15:00,11.22,11.24,11.2,11.23,242000.0,11.22,11.24,11.2,11.23,242000.0
2009-01-16 11:20:00,11.24,11.26,11.22,11.26,204000.0,11.24,11.26,11.22,11.26,204000.0
2009-01-16 11:25:00,11.24,11.29,11.24,11.26,114000.0,11.24,11.29,11.24,11.26,114000.0
2009-01-16 11:30:00,11.27,11.31,11.22,11.24,222000.0,11.27,11.31,11.22,11.24,222000.0
2009-01-16 11:35:00,11.24,11.24,11.2,11.22,565000.0,11.24,11.24,11.2,11.22,565000.0
2009-01-16 11:40:00,11.22,11.24,11.2,11.22,216000.0,11.22,11.24,11.2,11.22,216000.0
2009-01-16 11:45:00,11.23,11.24,11.21,11.21,134000.0,11.23,11.24,11.21,11.21,134000.0
2009-01-16 11:50:00,11.22,11.24,11.21,11.22,129000.0,11.22,11.24,11.21,11.22,129000.0
2009-01-16 11:55:00,11.21,11.22,11.16,11.2,343000.0,11.21,11.22,11.16,11.2,343000.0
2009-01-16 12:00:00,11.2,11.22,11.19,11.2,175000.0,11.2,11.22,11.19,11.2,175000.0
2009-01-16 12:05:00,11.21,11.21,11.18,11.18,129000.0,11.21,11.21,11.18,11.18,129000.0
2009-01-16 12:10:00,11.18,11.21,11.18,11.2,142000.0,11.18,11.21,11.18,11.2,142000.0
2009-01-16 12:15:00,11.19,11.2,11.13,11.16,335000.0,11.19,11.2,11.13,11.16,335000.0
2009-01-16 12:20:00,11.14,11.14,11.1,11.12,393000.0,11.14,11.14,11.1,11.12,393000.0
2009-01-16 12:25:00,11.11,11.13,11.11,11.11,261000.0,11.11,11.13,11.11,11.11,261000.0
2009-01-16 12:30:00,11.12,11.15,11.11,11.13,126000.0,11.12,11.15,11.11,11.13,126000.0
2009-01-16 12:35:00,11.13,11.16,11.11,11.16,301000.0,11.13,11.16,11.11,11.16,301000.0
2009-01-16 12:40:00,11.17,11.2,11.14,11.19,227000.0,11.17,11.2,11.14,11.19,227000.0
2009-01-16 12:45:00,11.19,11.2,11.17,11.18,164000.0,11.19,11.2,11.17,11.18,164000.0
2009-01-16 12:50:00,11.18,11.21,11.16,11.19,223000.0,11.18,11.21,11.16,11.19,223000.0
2009-01-16 12:55:00,11.19,11.19,11.13,11.17,80000.0,11.19,11.19,11.13,11.17,80000.0
2009-01-16 13:00:00,11.18,11.25,11.18,11.21,254000.0,11.18,11.25,11.18,11.21,254000.0
2009-01-16 13:05:00,11.22,11.22,11.2,11.21,197000.0,11.22,11.22,11.2,11.21,197000.0
2009-01-16 13:10:00,11.21,11.22,11.19,11.19,220000.0,11.21,11.22,11.19,11.19,220000.0
2009-01-16 13:15:00,11.18,11.19,11.15,11.19,126000.0,11.18,11.19,11.15,11.19,126000.0
2009-01-16 13:20:00,11.17,11.23,11.17,11.21,96000.0,11.17,11.23,11.17,11.21,96000.0
2009-01-16 13:25:00,11.2,11.22,11.19,11.21,120000.0,11.2,11.22,11.19,11.21,120000.0
2009-01-16 13:30:00,11.22,11.34,11.22,11.33,329000.0,11.22,11.34,11.22,11.33,329000.0
2009-01-16 13:35:00,11.33,11.39,11.3,11.36,394000.0,11.33,11.39,11.3,11.36,394000.0
2009-01-16 13:40:00,11.37,11.43,11.36,11.4,424000.0,11.37,11.43,11.36,11.4,424000.0
2009-01-16 13:45:00,11.4,11.42,11.34,11.35,186000.0,11.4,11.42,11.34,11.35,186000.0
2009-01-16 13:50:00,11.34,11.38,11.3,11.3,182000.0,11.34,11.38,11.3,11.3,182000.0
2009-01-16 13:55:00,11.31,11.38,11.3,11.38,207000.0,11.31,11.38,11.3,11.38,207000.0
2009-01-16 14:00:00,11.38,11.39,11.35,11.37,197000.0,11.38,11.39,11.35,11.37,197000.0
2009-01-16 14:05:00,11.37,11.48,11.36,11.43,435000.0,11.37,11.48,11.36,11.43,435000.0
2009-01-16 14:10:00,11.42,11.43,11.39,11.4,186000.0,11.42,11.43,11.39,11.4,186000.0
2009-01-16 14:15:00,11.42,11.42,11.38,11.4,192000.0,11.42,11.42,11.38,11.4,192000.0
2009-01-16 14:20:00,11.4,11.41,11.33,11.4,133000.0,11.4,11.41,11.33,11.4,133000.0
2009-01-16 14:25:00,11.4,11.45,11.38,11.43,218000.0,11.4,11.45,11.38,11.43,218000.0
2009-01-16 14:30:00,11.43,11.47,11.37,11.38,395000.0,11.43,11.47,11.37,11.38,395000.0
2009-01-16 14:35:00,11.38,11.44,11.38,11.41,256000.0,11.38,11.44,11.38,11.41,256000.0
2009-01-16 14:40:00,11.42,11.46,11.35,11.4,407000.0,11.42,11.46,11.35,11.4,407000.0
2009-01-16 14:45:00,11.4,11.45,11.39,11.43,315000.0,11.4,11.45,11.39,11.43,315000.0
2009-01-16 14:50:00,11.43,11.5,11.43,11.5,763000.0,11.43,11.5,11.43,11.5,763000.0
2009-01-16 14:55:00,11.5,11.53,11.46,11.51,498000.0,11.5,11.53,11.46,11.51,498000.0
2009-01-16 15:00:00,11.52,11.53,11.44,11.44,292000.0,11.52,11.53,11.44,11.44,292000.0
2009-01-16 15:05:00,11.45,11.51,11.45,11.51,279000.0,11.45,11.51,11.45,11.51,279000.0
2009-01-16 15:10:00,11.51,11.52,11.48,11.49,383000.0,11.51,11.52,11.48,11.49,383000.0
2009-01-16 15:15:00,11.5,11.53,11.48,11.49,381000.0,11.5,11.53,11.48,11.49,381000.0
2009-01-16 15:20:00,11.49,11.58,11.47,11.55,804000.0,11.49,11.58,11.47,11.55,804000.0
2009-01-16 15:25:00,11.56,11.57,11.46,11.48,495000.0,11.56,11.57,11.46,11.48,495000.0
2009-01-16 15:30:00,11.48,11.52,11.46,11.51,352000.0,11.48,11.52,11.46,11.51,352000.0
2009-01-16 15:35:00,11.51,11.54,11.48,11.52,492000.0,11.51,11.54,11.48,11.52,492000.0
2009-01-16 15:40:00,11.51,11.59,11.51,11.56,950000.0,11.51,11.59,11.51,11.56,950000.0
2009-01-16 15:45:00,11.56,11.62,11.55,11.61,1375000.0,11.56,11.62,11.55,11.61,1375000.0
2009-01-16 15:50:00,11.61,11.64,11.59,11.62,681000.0,11.61,11.64,11.59,11.62,681000.0
2009-01-16 15:55:00,11.62,11.67,11.59,11.61,929000.0,11.62,11.67,11.59,11.61,929000.0
2009-01-20 09:30:00,11.51,11.55,11.4,11.44,771000.0,11.51,11.55,11.4,11.44,771000.0
2009-01-20 09:35:00,11.45,11.52,11.19,11.31,782000.0,11.45,11.52,11.19,11.31,782000.0
2009-01-20 09:40:00,11.31,11.37,11.25,11.25,364000.0,11.31,11.37,11.25,11.25,364000.0
2009-01-20 09:45:00,11.26,11.28,11.12,11.16,660000.0,11.26,11.28,11.12,11.16,660000.0
2009-01-20 09:50:00,11.15,11.21,11.06,11.07,546000.0,11.15,11.21,11.06,11.07,546000.0
2009-01-20 09:55:00,11.07,11.16,11.07,11.08,481000.0,11.07,11.16,11.07,11.08,481000.0
2009-01-20 10:00:00,11.08,11.11,11.02,11.11,480000.0,11.08,11.11,11.02,11.11,480000.0
2009-01-20 10:05:00,11.11,11.17,11.05,11.1,394000.0,11.11,11.17,11.05,11.1,394000.0
2009-01-20 10:10:00,11.1,11.16,11.06,11.14,322000.0,11.1,11.16,11.06,11.14,322000.0
2009-01-20 10:15:00,11.12,11.17,11.05,11.08,472000.0,11.12,11.17,11.05,11.08,472000.0
2009-01-20 10:20:00,11.07,11.13,11.06,11.09,415000.0,11.07,11.13,11.06,11.09,415000.0
2009-01-20 10:25:00,11.08,11.14,11.03,11.13,297000.0,11.08,11.14,11.03,11.13,297000.0
2009-01-20 10:30:00,11.13,11.14,11.07,11.11,324000.0,11.13,11.14,11.07,11.11,324000.0
2009-01-20 10:35:00,11.11,11.19,11.05,11.19,510000.0,11.11,11.19,11.05,11.19,510000.0
2009-01-20 10:40:00,11.17,11.2,11.13,11.14,200000.0,11.17,11.2,11.13,11.14,200000.0
2009-01-20 10:45:00,11.12,11.2,11.11,11.18,252000.0,11.12,11.2,11.11,11.18,252000.0
2009-01-20 10:50:00,11.18,11.22,11.14,11.21,272000.0,11.18,11.22,11.14,11.21,272000.0
2009-01-20 10:55:00,11.2,11.21,11.14,11.18,238000.0,11.2,11.21,11.14,11.18,238000.0
2009-01-20 11:00:00,11.19,11.25,11.18,11.21,167000.0,11.19,11.25,11.18,11.21,167000.0
2009-01-20 11:05:00,11.21,11.22,11.19,11.19,125000.0,11.21,11.22,11.19,11.19,125000.0
2009-01-20 11:10:00,11.19,11.19,11.15,11.16,202000.0,11.19,11.19,11.15,11.16,202000.0
2009-01-20 11:15:00,11.15,11.17,11.07,11.1,396000.0,11.15,11.17,11.07,11.1,396000.0
2009-01-20 11:20:00,11.1,11.11,11.09,11.09,151000.0,11.1,11.11,11.09,11.09,151000.0
2009-01-20 11:25:00,11.1,11.13,11.1,11.12,120000.0,11.1,11.13,11.1,11.12,120000.0
2009-01-20 11:30:00,11.11,11.13,11.09,11.12,249000.0,11.11,11.13,11.09,11.12,249000.0
2009-01-20 11:35:00,11.12,11.27,11.1,11.25,270000.0,11.12,11.27,11.1,11.25,270000.0
2009-01-20 11:40:00,11.26,11.32,11.25,11.3,443000.0,11.26,11.32,11.25,11.3,443000.0
2009-01-20 11:45:00,11.3,11.3,11.25,11.28,206000.0,11.3,11.3,11.25,11.28,206000.0
2009-01-20 11:50:00,11.26,11.31,11.25,11.28,234000.0,11.26,11.31,11.25,11.28,234000.0
2009-01-20 11:55:00,11.27,11.27,11.22,11.22,96000.0,11.27,11.27,11.22,11.22,96000.0
2009-01-20 12:00:00,11.23,11.31,11.22,11.3,202000.0,11.23,11.31,11.22,11.3,202000.0
2009-01-20 12:05:00,11.31,11.31,11.21,11.25,172000.0,11.31,11.31,11.21,11.25,172000.0
2009-01-20 12:10:00,11.25,11.31,11.23,11.31,152000.0,11.25,11.31,11.23,11.31,152000.0
2009-01-20 12:15:00,11.31,11.33,11.25,11.28,163000.0,11.31,11.33,11.25,11.28,163000.0
2009-01-20 12:20:00,11.28,11.3,11.23,11.23,234000.0,11.28,11.3,11.23,11.23,234000.0
2009-01-20 12:25:00,11.25,11.26,11.15,11.17,293000.0,11.25,11.26,11.15,11.17,293000.0
2009-01-20 12:30:00,11.17,11.2,11.15,11.19,151000.0,11.17,11.2,11.15,11.19,151000.0
2009-01-20 12:35:00,11.19,11.23,11.17,11.19,96000.0,11.19,11.23,11.17,11.19,96000.0
2009-01-20 12:40:00,11.19,11.21,11.17,11.21,120000.0,11.19,11.21,11.17,11.21,120000.0
2009-01-20 12:45:00,11.22,11.24,11.18,11.21,183000.0,11.22,11.24,11.18,11.21,183000.0
2009-01-20 12:50:00,11.21,11.23,11.19,11.21,108000.0,11.21,11.23,11.19,11.21,108000.0
2009-01-20 12:55:00,11.21,11.25,11.19,11.23,175000.0,11.21,11.25,11.19,11.23,175000.0
2009-01-20 13:00:00,11.21,11.29,11.2,11.24,302000.0,11.21,11.29,11.2,11.24,302000.0
2009-01-20 13:05:00,11.22,11.23,11.19,11.19,115000.0,11.22,11.23,11.19,11.19,115000.0
2009-01-20 13:10:00,11.19,11.23,11.18,11.19,194000.0,11.19,11.23,11.18,11.19,194000.0
2009-01-20 13:15:00,11.18,11.19,11.09,11.12,519000.0,11.18,11.19,11.09,11.12,519000.0
2009-01-20 13:20:00,11.11,11.21,11.1,11.2,301000.0,11.11,11.21,11.1,11.2,301000.0
2009-01-20 13:25:00,11.19,11.22,11.18,11.18,87000.0,11.19,11.22,11.18,11.18,87000.0
2009-01-20 13:30:00,11.18,11.2,11.12,11.13,168000.0,11.18,11.2,11.12,11.13,168000.0
2009-01-20 13:35:00,11.13,11.16,11.12,11.16,141000.0,11.13,11.16,11.12,11.16,141000.0
2009-01-20 13:40:00,11.17,11.21,11.13,11.2,213000.0,11.17,11.21,11.13,11.2,213000.0
2009-01-20 13:45:00,11.21,11.21,11.15,11.17,94000.0,11.21,11.21,11.15,11.17,94000.0
2009-01-20 13:50:00,11.17,11.18,11.16,11.17,114000.0,11.17,11.18,11.16,11.17,114000.0
2009-01-20 13:55:00,11.16,11.2,11.15,11.15,98000.0,11.16,11.2,11.15,11.15,98000.0
2009-01-20 14:00:00,11.15,11.18,11.12,11.16,413000.0,11.15,11.18,11.12,11.16,413000.0
2009-01-20 14:05:00,11.16,11.19,11.14,11.15,101000.0,11.16,11.19,11.14,11.15,101000.0
2009-01-20 14:10:00,11.17,11.17,11.13,11.13,128000.0,11.17,11.17,11.13,11.13,128000.0
2009-01-20 14:15:00,11.13,11.18,11.12,11.13,145000.0,11.13,11.18,11.12,11.13,145000.0
2009-01-20 14:20:00,11.12,11.15,11.08,11.13,309000.0,11.12,11.15,11.08,11.13,309000.0
2009-01-20 14:25:00,11.13,11.17,11.1,11.16,240000.0,11.13,11.17,11.1,11.16,240000.0
2009-01-20 14:30:00,11.15,11.15,11.08,11.13,328000.0,11.15,11.15,11.08,11.13,328000.0
2009-01-20 14:35:00,11.14,11.14,11.08,11.1,398000.0,11.14,11.14,11.08,11.1,398000.0
2009-01-20 14:40:00,11.11,11.13,11.08,11.09,347000.0,11.11,11.13,11.08,11.09,347000.0
2009-01-20 14:45:00,11.1,11.12,11.06,11.07,320000.0,11.1,11.12,11.06,11.07,320000.0
2009-01-20 14:50:00,11.06,11.11,11.06,11.08,334000.0,11.06,11.11,11.06,11.08,334000.0
2009-01-20 14:55:00,11.09,11.1,11.01,11.06,390000.0,11.09,11.1,11.01,11.06,390000.0
2009-01-20 15:00:00,11.06,11.1,11.03,11.06,551000.0,11.06,11.1,11.03,11.06,551000.0
2009-01-20 15:05:00,11.06,11.09,11.01,11.03,337000.0,11.06,11.09,11.01,11.03,337000.0
2009-01-20 15:10:00,11.02,11.06,11.0,11.0,263000.0,11.02,11.06,11.0,11.0,263000.0
2009-01-20 15:15:00,11.01,11.06,11.0,11.06,717000.0,11.01,11.06,11.0,11.06,717000.0
2009-01-20 15:20:00,11.04,11.1,11.04,11.08,276000.0,11.04,11.1,11.04,11.08,276000.0
2009-01-20 15:25:00,11.08,11.12,11.05,11.06,398000.0,11.08,11.12,11.05,11.06,398000.0
2009-01-20 15:30:00,11.07,11.13,11.02,11.11,730000.0,11.07,11.13,11.02,11.11,730000.0
2009-01-20 15:35:00,11.11,11.17,11.05,11.08,530000.0,11.11,11.17,11.05,11.08,530000.0
2009-01-20 15:40:00,11.08,11.1,11.03,11.08,452000.0,11.08,11.1,11.03,11.08,452000.0
2009-01-20 15:45:00,11.07,11.1,11.04,11.08,434000.0,11.07,11.1,11.04,11.08,434000.0
2009-01-20 15:50:00,11.07,11.08,10.95,10.97,899000.0,11.07,11.08,10.95,10.97,899000.0
2009-01-20 15:55:00,10.98,10.99,10.92,10.97,704000.0,10.98,10.99,10.92,10.97,704000.0
2009-01-21 09:30:00,11.16,11.43,11.16,11.38,692000.0,11.16,11.43,11.16,11.38,692000.0
2009-01-21 09:35:00,11.38,11.43,11.3,11.34,944000.0,11.38,11.43,11.3,11.34,944000.0
2009-01-21 09:40:00,11.34,11.41,11.3,11.3,565000.0,11.34,11.41,11.3,11.3,565000.0
2009-01-21 09:45:00,11.3,11.4,11.3,11.4,583000.0,11.3,11.4,11.3,11.4,583000.0
2009-01-21 09:50:00,11.39,11.43,11.31,11.41,690000.0,11.39,11.43,11.31,11.41,690000.0
2009-01-21 09:55:00,11.41,11.45,11.36,11.4,580000.0,11.41,11.45,11.36,11.4,580000.0
2009-01-21 10:00:00,11.4,11.43,11.38,11.4,454000.0,11.4,11.43,11.38,11.4,454000.0
2009-01-21 10:05:00,11.4,11.43,11.25,11.28,535000.0,11.4,11.43,11.25,11.28,535000.0
2009-01-21 10:10:00,11.27,11.36,11.26,11.34,412000.0,11.27,11.36,11.26,11.34,412000.0
2009-01-21 10:15:00,11.33,11.41,11.28,11.39,320000.0,11.33,11.41,11.28,11.39,320000.0
2009-01-21 10:20:00,11.4,11.41,11.33,11.39,212000.0,11.4,11.41,11.33,11.39,212000.0
2009-01-21 10:25:00,11.37,11.4,11.21,11.22,545000.0,11.37,11.4,11.21,11.22,545000.0
2009-01-21 10:30:00,11.23,11.3,11.21,11.22,362000.0,11.23,11.3,11.21,11.22,362000.0
2009-01-21 10:35:00,11.22,11.24,11.18,11.22,423000.0,11.22,11.24,11.18,11.22,423000.0
2009-01-21 10:40:00,11.21,11.24,11.1,11.15,468000.0,11.21,11.24,11.1,11.15,468000.0
2009-01-21 10:45:00,11.16,11.22,11.12,11.15,327000.0,11.16,11.22,11.12,11.15,327000.0
2009-01-21 10:50:00,11.14,11.14,11.08,11.11,215000.0,11.14,11.14,11.08,11.11,215000.0
2009-01-21 10:55:00,11.12,11.12,11.04,11.06,389000.0,11.12,11.12,11.04,11.06,389000.0
2009-01-21 11:00:00,11.07,11.11,11.03,11.04,286000.0,11.07,11.11,11.03,11.04,286000.0
2009-01-21 11:05:00,11.04,11.13,11.04,11.11,302000.0,11.04,11.13,11.04,11.11,302000.0
2009-01-21 11:10:00,11.12,11.12,10.98,10.99,531000.0,11.12,11.12,10.98,10.99,531000.0
2009-01-21 11:15:00,11.01,11.04,10.95,11.03,273000.0,11.01,11.04,10.95,11.03,273000.0
2009-01-21 11:20:00,11.03,11.05,10.98,11.02,317000.0,11.03,11.05,10.98,11.02,317000.0
2009-01-21 11:25:00,11.02,11.02,10.96,11.02,214000.0,11.02,11.02,10.96,11.02,214000.0
2009-01-21 11:30:00,11.01,11.06,11.01,11.02,430000.0,11.01,11.06,11.01,11.02,430000.0
2009-01-21 11:35:00,11.01,11.03,10.98,11.01,421000.0,11.01,11.03,10.98,11.01,421000.0
2009-01-21 11:40:00,11.01,11.05,10.99,11.0,204000.0,11.01,11.05,10.99,11.0,204000.0
2009-01-21 11:45:00,11.0,11.03,10.99,10.99,142000.0,11.0,11.03,10.99,10.99,142000.0
2009-01-21 11:50:00,10.99,11.07,10.99,11.05,344000.0,10.99,11.07,10.99,11.05,344000.0
2009-01-21 11:55:00,11.04,11.04,11.01,11.03,80000.0,11.04,11.04,11.01,11.03,80000.0
2009-01-21 12:00:00,11.02,11.05,11.01,11.04,163000.0,11.02,11.05,11.01,11.04,163000.0
2009-01-21 12:05:00,11.04,11.07,11.03,11.06,75000.0,11.04,11.07,11.03,11.06,75000.0
2009-01-21 12:10:00,11.06,11.12,11.05,11.09,186000.0,11.06,11.12,11.05,11.09,186000.0
2009-01-21 12:15:00,11.08,11.1,11.05,11.05,94000.0,11.08,11.1,11.05,11.05,94000.0
2009-01-21 12:20:00,11.04,11.08,11.0,11.0,229000.0,11.04,11.08,11.0,11.0,229000.0
2009-01-21 12:25:00,11.0,11.02,10.98,11.0,205000.0,11.0,11.02,10.98,11.0,205000.0
2009-01-21 12:30:00,10.99,11.06,10.98,11.01,197000.0,10.99,11.06,10.98,11.01,197000.0
2009-01-21 12:35:00,11.03,11.03,10.98,11.0,65000.0,11.03,11.03,10.98,11.0,65000.0
2009-01-21 12:40:00,11.0,11.03,10.99,11.02,89000.0,11.0,11.03,10.99,11.02,89000.0
2009-01-21 12:45:00,11.01,11.01,10.98,11.0,71000.0,11.01,11.01,10.98,11.0,71000.0
2009-01-21 12:50:00,11.0,11.01,10.97,10.98,158000.0,11.0,11.01,10.97,10.98,158000.0
2009-01-21 12:55:00,10.99,11.03,10.97,11.03,182000.0,10.99,11.03,10.97,11.03,182000.0
2009-01-21 13:00:00,11.02,11.05,11.01,11.03,66000.0,11.02,11.05,11.01,11.03,66000.0
2009-01-21 13:05:00,11.04,11.08,11.02,11.05,424000.0,11.04,11.08,11.02,11.05,424000.0
2009-01-21 13:10:00,11.05,11.07,10.99,11.01,81000.0,11.05,11.07,10.99,11.01,81000.0
2009-01-21 13:15:00,11.01,11.01,10.97,10.97,251000.0,11.01,11.01,10.97,10.97,251000.0
2009-01-21 13:20:00,10.98,10.98,10.81,10.89,925000.0,10.98,10.98,10.81,10.89,925000.0
2009-01-21 13:25:00,10.89,10.91,10.85,10.87,263000.0,10.89,10.91,10.85,10.87,263000.0
2009-01-21 13:30:00,10.88,10.96,10.86,10.94,253000.0,10.88,10.96,10.86,10.94,253000.0
2009-01-21 13:35:00,10.94,11.02,10.93,11.0,192000.0,10.94,11.02,10.93,11.0,192000.0
2009-01-21 13:40:00,11.0,11.02,10.93,10.93,228000.0,11.0,11.02,10.93,10.93,228000.0
2009-01-21 13:45:00,10.94,11.01,10.9,10.99,448000.0,10.94,11.01,10.9,10.99,448000.0
2009-01-21 13:50:00,10.97,11.01,10.95,10.98,130000.0,10.97,11.01,10.95,10.98,130000.0
2009-01-21 13:55:00,11.0,11.04,10.93,11.04,197000.0,11.0,11.04,10.93,11.04,197000.0
2009-01-21 14:00:00,11.04,11.04,10.97,10.98,235000.0,11.04,11.04,10.97,10.98,235000.0
2009-01-21 14:05:00,10.98,10.98,10.91,10.93,203000.0,10.98,10.98,10.91,10.93,203000.0
2009-01-21 14:10:00,10.94,11.03,10.94,11.0,171000.0,10.94,11.03,10.94,11.0,171000.0
2009-01-21 14:15:00,11.01,11.02,10.96,10.97,197000.0,11.01,11.02,10.96,10.97,197000.0
2009-01-21 14:20:00,10.97,11.02,10.97,10.99,210000.0,10.97,11.02,10.97,10.99,210000.0
2009-01-21 14:25:00,10.99,11.01,10.97,11.0,100000.0,10.99,11.01,10.97,11.0,100000.0
2009-01-21 14:30:00,11.01,11.02,10.99,11.01,524000.0,11.01,11.02,10.99,11.01,524000.0
2009-01-21 14:35:00,11.01,11.01,10.94,10.97,425000.0,11.01,11.01,10.94,10.97,425000.0
2009-01-21 14:40:00,10.98,11.0,10.91,10.91,389000.0,10.98,11.0,10.91,10.91,389000.0
2009-01-21 14:45:00,10.92,11.0,10.92,10.92,437000.0,10.92,11.0,10.92,10.92,437000.0
2009-01-21 14:50:00,10.92,10.98,10.92,10.96,375000.0,10.92,10.98,10.92,10.96,375000.0
2009-01-21 14:55:00,10.95,10.98,10.92,10.96,292000.0,10.95,10.98,10.92,10.96,292000.0
2009-01-21 15:00:00,10.96,11.03,10.93,11.01,517000.0,10.96,11.03,10.93,11.01,517000.0
2009-01-21 15:05:00,10.99,11.07,10.99,11.06,631000.0,10.99,11.07,10.99,11.06,631000.0
2009-01-21 15:10:00,11.07,11.09,11.03,11.03,345000.0,11.07,11.09,11.03,11.03,345000.0
2009-01-21 15:15:00,11.05,11.07,11.03,11.05,226000.0,11.05,11.07,11.03,11.05,226000.0
2009-01-21 15:20:00,11.05,11.06,11.0,11.0,189000.0,11.05,11.06,11.0,11.0,189000.0
2009-01-21 15:25:00,11.02,11.04,11.0,11.02,239000.0,11.02,11.04,11.0,11.02,239000.0
2009-01-21 15:30:00,11.02,11.06,11.01,11.06,437000.0,11.02,11.06,11.01,11.06,437000.0
2009-01-21 15:35:00,11.06,11.09,11.03,11.06,499000.0,11.06,11.09,11.03,11.06,499000.0
2009-01-21 15:40:00,11.06,11.08,11.03,11.07,717000.0,11.06,11.08,11.03,11.07,717000.0
2009-01-21 15:45:00,11.08,11.11,11.05,11.09,614000.0,11.08,11.11,11.05,11.09,614000.0
2009-01-21 15:50:00,11.08,11.17,11.08,11.15,609000.0,11.08,11.17,11.08,11.15,609000.0
2009-01-21 15:55:00,11.16,11.18,11.08,11.09,713000.0,11.16,11.18,11.08,11.09,713000.0
2009-01-22 09:30:00,10.92,11.16,10.92,11.11,661000.0,10.92,11.16,10.92,11.11,661000.0
2009-01-22 09:35:00,11.1,11.45,11.05,11.19,1019000.0,11.1,11.45,11.05,11.19,1019000.0
2009-01-22 09:40:00,11.21,11.38,11.16,11.3,572000.0,11.21,11.38,11.16,11.3,572000.0
2009-01-22 09:45:00,11.31,11.33,11.16,11.2,805000.0,11.31,11.33,11.16,11.2,805000.0
2009-01-22 09:50:00,11.2,11.39,11.16,11.35,629000.0,11.2,11.39,11.16,11.35,629000.0
2009-01-22 09:55:00,11.36,11.39,11.23,11.23,411000.0,11.36,11.39,11.23,11.23,411000.0
2009-01-22 10:00:00,11.25,11.28,11.12,11.13,770000.0,11.25,11.28,11.12,11.13,770000.0
2009-01-22 10:05:00,11.14,11.28,11.11,11.25,418000.0,11.14,11.28,11.11,11.25,418000.0
2009-01-22 10:10:00,11.25,11.34,11.23,11.23,339000.0,11.25,11.34,11.23,11.23,339000.0
2009-01-22 10:15:00,11.24,11.3,11.2,11.3,262000.0,11.24,11.3,11.2,11.3,262000.0
2009-01-22 10:20:00,11.3,11.36,11.2,11.2,333000.0,11.3,11.36,11.2,11.2,333000.0
2009-01-22 10:25:00,11.2,11.3,11.2,11.27,129000.0,11.2,11.3,11.2,11.27,129000.0
2009-01-22 10:30:00,11.27,11.27,11.12,11.12,283000.0,11.27,11.27,11.12,11.12,283000.0
2009-01-22 10:35:00,11.13,11.2,11.12,11.13,223000.0,11.13,11.2,11.12,11.13,223000.0
2009-01-22 10:40:00,11.14,11.17,11.08,11.14,438000.0,11.14,11.17,11.08,11.14,438000.0
2009-01-22 10:45:00,11.12,11.14,11.08,11.13,246000.0,11.12,11.14,11.08,11.13,246000.0
2009-01-22 10:50:00,11.12,11.23,11.12,11.18,398000.0,11.12,11.23,11.12,11.18,398000.0
2009-01-22 10:55:00,11.16,11.19,11.12,11.12,112000.0,11.16,11.19,11.12,11.12,112000.0
2009-01-22 11:00:00,11.12,11.13,11.04,11.06,301000.0,11.12,11.13,11.04,11.06,301000.0
2009-01-22 11:05:00,11.06,11.1,11.02,11.05,206000.0,11.06,11.1,11.02,11.05,206000.0
2009-01-22 11:10:00,11.07,11.14,11.04,11.14,486000.0,11.07,11.14,11.04,11.14,486000.0
2009-01-22 11:15:00,11.12,11.17,11.11,11.13,103000.0,11.12,11.17,11.11,11.13,103000.0
2009-01-22 11:20:00,11.13,11.22,11.12,11.22,294000.0,11.13,11.22,11.12,11.22,294000.0
2009-01-22 11:25:00,11.22,11.23,11.13,11.14,139000.0,11.22,11.23,11.13,11.14,139000.0
2009-01-22 11:30:00,11.13,11.17,11.1,11.15,117000.0,11.13,11.17,11.1,11.15,117000.0
2009-01-22 11:35:00,11.17,11.17,11.05,11.07,283000.0,11.17,11.17,11.05,11.07,283000.0
2009-01-22 11:40:00,11.07,11.1,11.03,11.06,442000.0,11.07,11.1,11.03,11.06,442000.0
2009-01-22 11:45:00,11.07,11.14,11.06,11.09,254000.0,11.07,11.14,11.06,11.09,254000.0
2009-01-22 11:50:00,11.1,11.14,11.09,11.12,69000.0,11.1,11.14,11.09,11.12,69000.0
2009-01-22 11:55:00,11.11,11.12,11.06,11.06,116000.0,11.11,11.12,11.06,11.06,116000.0
2009-01-22 12:00:00,11.07,11.12,11.07,11.07,149000.0,11.07,11.12,11.07,11.07,149000.0
2009-01-22 12:05:00,11.08,11.08,11.02,11.05,391000.0,11.08,11.08,11.02,11.05,391000.0
2009-01-22 12:10:00,11.05,11.07,11.01,11.05,253000.0,11.05,11.07,11.01,11.05,253000.0
2009-01-22 12:15:00,11.05,11.07,11.03,11.05,90000.0,11.05,11.07,11.03,11.05,90000.0
2009-01-22 12:20:00,11.07,11.08,11.06,11.07,58000.0,11.07,11.08,11.06,11.07,58000.0
2009-01-22 12:25:00,11.06,11.09,11.06,11.09,21000.0,11.06,11.09,11.06,11.09,21000.0
2009-01-22 12:30:00,11.09,11.12,11.06,11.11,115000.0,11.09,11.12,11.06,11.11,115000.0
2009-01-22 12:35:00,11.1,11.17,11.1,11.14,177000.0,11.1,11.17,11.1,11.14,177000.0
2009-01-22 12:40:00,11.14,11.15,11.08,11.09,209000.0,11.14,11.15,11.08,11.09,209000.0
2009-01-22 12:45:00,11.08,11.18,11.07,11.16,148000.0,11.08,11.18,11.07,11.16,148000.0
2009-01-22 12:50:00,11.17,11.18,11.13,11.16,214000.0,11.17,11.18,11.13,11.16,214000.0
2009-01-22 12:55:00,11.18,11.19,11.13,11.15,344000.0,11.18,11.19,11.13,11.15,344000.0
2009-01-22 13:00:00,11.13,11.19,11.11,11.17,36000.0,11.13,11.19,11.11,11.17,36000.0
2009-01-22 13:05:00,11.16,11.21,11.14,11.2,293000.0,11.16,11.21,11.14,11.2,293000.0
2009-01-22 13:10:00,11.19,11.19,11.15,11.15,127000.0,11.19,11.19,11.15,11.15,127000.0
2009-01-22 13:15:00,11.16,11.2,11.14,11.17,229000.0,11.16,11.2,11.14,11.17,229000.0
2009-01-22 13:20:00,11.18,11.19,11.14,11.14,139000.0,11.18,11.19,11.14,11.14,139000.0
2009-01-22 13:25:00,11.14,11.21,11.14,11.17,168000.0,11.14,11.21,11.14,11.17,168000.0
2009-01-22 13:30:00,11.18,11.18,11.13,11.13,71000.0,11.18,11.18,11.13,11.13,71000.0
2009-01-22 13:35:00,11.12,11.17,11.12,11.17,91000.0,11.12,11.17,11.12,11.17,91000.0
2009-01-22 13:40:00,11.16,11.19,11.13,11.13,140000.0,11.16,11.19,11.13,11.13,140000.0
2009-01-22 13:45:00,11.13,11.22,11.12,11.2,360000.0,11.13,11.22,11.12,11.2,360000.0
2009-01-22 13:50:00,11.2,11.27,11.19,11.25,358000.0,11.2,11.27,11.19,11.25,358000.0
2009-01-22 13:55:00,11.25,11.29,11.21,11.29,372000.0,11.25,11.29,11.21,11.29,372000.0
2009-01-22 14:00:00,11.29,11.4,11.29,11.37,653000.0,11.29,11.4,11.29,11.37,653000.0
2009-01-22 14:05:00,11.39,11.43,11.35,11.41,752000.0,11.39,11.43,11.35,11.41,752000.0
2009-01-22 14:10:00,11.4,11.45,11.38,11.38,360000.0,11.4,11.45,11.38,11.38,360000.0
2009-01-22 14:15:00,11.38,11.44,11.36,11.41,366000.0,11.38,11.44,11.36,11.41,366000.0
2009-01-22 14:20:00,11.41,11.43,11.37,11.39,183000.0,11.41,11.43,11.37,11.39,183000.0
2009-01-22 14:25:00,11.38,11.43,11.36,11.38,221000.0,11.38,11.43,11.36,11.38,221000.0
2009-01-22 14:30:00,11.39,11.4,11.34,11.37,241000.0,11.39,11.4,11.34,11.37,241000.0
2009-01-22 14:35:00,11.38,11.43,11.37,11.41,329000.0,11.38,11.43,11.37,11.41,329000.0
2009-01-22 14:40:00,11.42,11.44,11.37,11.37,210000.0,11.42,11.44,11.37,11.37,210000.0
2009-01-22 14:45:00,11.37,11.37,11.23,11.23,402000.0,11.37,11.37,11.23,11.23,402000.0
2009-01-22 14:50:00,11.24,11.31,11.22,11.27,397000.0,11.24,11.31,11.22,11.27,397000.0
2009-01-22 14:55:00,11.26,11.33,11.22,11.32,316000.0,11.26,11.33,11.22,11.32,316000.0
2009-01-22 15:00:00,11.31,11.32,11.15,11.15,327000.0,11.31,11.32,11.15,11.15,327000.0
2009-01-22 15:05:00,11.15,11.21,11.1,11.2,541000.0,11.15,11.21,11.1,11.2,541000.0
2009-01-22 15:10:00,11.19,11.21,11.14,11.17,381000.0,11.19,11.21,11.14,11.17,381000.0
2009-01-22 15:15:00,11.17,11.17,11.11,11.12,346000.0,11.17,11.17,11.11,11.12,346000.0
2009-01-22 15:20:00,11.14,11.2,11.12,11.2,280000.0,11.14,11.2,11.12,11.2,280000.0
2009-01-22 15:25:00,11.2,11.23,11.11,11.19,340000.0,11.2,11.23,11.11,11.19,340000.0
2009-01-22 15:30:00,11.21,11.21,11.15,11.18,202000.0,11.21,11.21,11.15,11.18,202000.0
2009-01-22 15:35:00,11.17,11.21,11.13,11.13,486000.0,11.17,11.21,11.13,11.13,486000.0
2009-01-22 15:40:00,11.16,11.28,11.15,11.27,489000.0,11.16,11.28,11.15,11.27,489000.0
2009-01-22 15:45:00,11.27,11.3,11.24,11.28,620000.0,11.27,11.3,11.24,11.28,620000.0
2009-01-22 15:50:00,11.3,11.3,11.2,11.24,632000.0,11.3,11.3,11.2,11.24,632000.0
2009-01-22 15:55:00,11.22,11.29,11.21,11.27,970000.0,11.22,11.29,11.21,11.27,970000.0
2009-01-23 09:30:00,10.94,11.05,10.7,10.78,1280000.0,10.94,11.05,10.7,10.78,1280000.0
2009-01-23 09:35:00,10.75,10.88,10.73,10.78,655000.0,10.75,10.88,10.73,10.78,655000.0
2009-01-23 09:40:00,10.78,11.03,10.75,10.93,912000.0,10.78,11.03,10.75,10.93,912000.0
2009-01-23 09:45:00,10.91,10.96,10.8,10.91,382000.0,10.91,10.96,10.8,10.91,382000.0
2009-01-23 09:50:00,10.93,11.1,10.89,11.05,775000.0,10.93,11.1,10.89,11.05,775000.0
2009-01-23 09:55:00,11.06,11.07,10.85,10.95,834000.0,11.06,11.07,10.85,10.95,834000.0
2009-01-23 10:00:00,10.97,11.01,10.88,10.93,660000.0,10.97,11.01,10.88,10.93,660000.0
2009-01-23 10:05:00,10.95,10.99,10.88,10.93,279000.0,10.95,10.99,10.88,10.93,279000.0
2009-01-23 10:10:00,10.92,10.96,10.88,10.93,399000.0,10.92,10.96,10.88,10.93,399000.0
2009-01-23 10:15:00,10.94,11.0,10.92,10.94,274000.0,10.94,11.0,10.92,10.94,274000.0
2009-01-23 10:20:00,10.94,10.98,10.9,10.96,327000.0,10.94,10.98,10.9,10.96,327000.0
2009-01-23 10:25:00,10.97,11.0,10.91,10.95,321000.0,10.97,11.0,10.91,10.95,321000.0
2009-01-23 10:30:00,10.95,10.95,10.85,10.89,461000.0,10.95,10.95,10.85,10.89,461000.0
2009-01-23 10:35:00,10.89,10.91,10.82,10.83,443000.0,10.89,10.91,10.82,10.83,443000.0
2009-01-23 10:40:00,10.85,10.85,10.8,10.8,371000.0,10.85,10.85,10.8,10.8,371000.0
2009-01-23 10:45:00,10.8,10.93,10.78,10.9,504000.0,10.8,10.93,10.78,10.9,504000.0
2009-01-23 10:50:00,10.92,10.92,10.86,10.87,136000.0,10.92,10.92,10.86,10.87,136000.0
2009-01-23 10:55:00,10.87,10.92,10.85,10.86,223000.0,10.87,10.92,10.85,10.86,223000.0
2009-01-23 11:00:00,10.87,10.99,10.86,10.99,360000.0,10.87,10.99,10.86,10.99,360000.0
2009-01-23 11:05:00,10.97,10.99,10.92,10.94,309000.0,10.97,10.99,10.92,10.94,309000.0
2009-01-23 11:10:00,10.95,11.0,10.94,11.0,420000.0,10.95,11.0,10.94,11.0,420000.0
2009-01-23 11:15:00,11.0,11.05,10.96,10.99,541000.0,11.0,11.05,10.96,10.99,541000.0
2009-01-23 11:20:00,11.01,11.06,10.99,11.0,516000.0,11.01,11.06,10.99,11.0,516000.0
2009-01-23 11:25:00,11.02,11.13,11.0,11.1,825000.0,11.02,11.13,11.0,11.1,825000.0
2009-01-23 11:30:00,11.1,11.13,11.08,11.08,574000.0,11.1,11.13,11.08,11.08,574000.0
2009-01-23 11:35:00,11.09,11.1,11.01,11.07,366000.0,11.09,11.1,11.01,11.07,366000.0
2009-01-23 11:40:00,11.07,11.1,11.05,11.07,222000.0,11.07,11.1,11.05,11.07,222000.0
2009-01-23 11:45:00,11.06,11.07,11.0,11.05,173000.0,11.06,11.07,11.0,11.05,173000.0
2009-01-23 11:50:00,11.08,11.09,11.01,11.03,177000.0,11.08,11.09,11.01,11.03,177000.0
2009-01-23 11:55:00,11.05,11.06,10.96,10.99,245000.0,11.05,11.06,10.96,10.99,245000.0
2009-01-23 12:00:00,11.0,11.04,10.97,11.01,99000.0,11.0,11.04,10.97,11.01,99000.0
2009-01-23 12:05:00,11.01,11.01,10.93,10.94,231000.0,11.01,11.01,10.93,10.94,231000.0
2009-01-23 12:10:00,10.94,10.99,10.94,10.97,84000.0,10.94,10.99,10.94,10.97,84000.0
2009-01-23 12:15:00,10.99,11.0,10.95,10.98,227000.0,10.99,11.0,10.95,10.98,227000.0
2009-01-23 12:20:00,10.97,11.06,10.96,11.0,302000.0,10.97,11.06,10.96,11.0,302000.0
2009-01-23 12:25:00,11.01,11.04,10.95,11.02,224000.0,11.01,11.04,10.95,11.02,224000.0
2009-01-23 12:30:00,11.02,11.02,10.91,10.95,279000.0,11.02,11.02,10.91,10.95,279000.0
2009-01-23 12:35:00,10.93,10.96,10.9,10.94,290000.0,10.93,10.96,10.9,10.94,290000.0
2009-01-23 12:40:00,10.91,10.96,10.91,10.93,144000.0,10.91,10.96,10.91,10.93,144000.0
2009-01-23 12:45:00,10.92,11.02,10.92,11.01,68000.0,10.92,11.02,10.92,11.01,68000.0
2009-01-23 12:50:00,11.01,11.04,10.99,10.99,193000.0,11.01,11.04,10.99,10.99,193000.0
2009-01-23 12:55:00,10.98,11.03,10.96,10.98,166000.0,10.98,11.03,10.96,10.98,166000.0
2009-01-23 13:00:00,10.98,11.05,10.97,11.05,182000.0,10.98,11.05,10.97,11.05,182000.0
2009-01-23 13:05:00,11.04,11.05,10.99,11.0,194000.0,11.04,11.05,10.99,11.0,194000.0
2009-01-23 13:10:00,10.99,11.05,10.96,11.04,371000.0,10.99,11.05,10.96,11.04,371000.0
2009-01-23 13:15:00,11.04,11.1,11.03,11.1,304000.0,11.04,11.1,11.03,11.1,304000.0
2009-01-23 13:20:00,11.1,11.14,11.08,11.13,374000.0,11.1,11.14,11.08,11.13,374000.0
2009-01-23 13:25:00,11.13,11.19,11.13,11.15,351000.0,11.13,11.19,11.13,11.15,351000.0
2009-01-23 13:30:00,11.15,11.27,11.12,11.26,444000.0,11.15,11.27,11.12,11.26,444000.0
2009-01-23 13:35:00,11.25,11.32,11.23,11.25,456000.0,11.25,11.32,11.23,11.25,456000.0
2009-01-23 13:40:00,11.26,11.35,11.25,11.33,711000.0,11.26,11.35,11.25,11.33,711000.0
2009-01-23 13:45:00,11.34,11.4,11.32,11.34,839000.0,11.34,11.4,11.32,11.34,839000.0
2009-01-23 13:50:00,11.33,11.36,11.28,11.35,408000.0,11.33,11.36,11.28,11.35,408000.0
2009-01-23 13:55:00,11.35,11.42,11.33,11.42,431000.0,11.35,11.42,11.33,11.42,431000.0
2009-01-23 14:00:00,11.41,11.43,11.34,11.34,385000.0,11.41,11.43,11.34,11.34,385000.0
2009-01-23 14:05:00,11.34,11.4,11.33,11.34,418000.0,11.34,11.4,11.33,11.34,418000.0
2009-01-23 14:10:00,11.34,11.36,11.29,11.29,367000.0,11.34,11.36,11.29,11.29,367000.0
2009-01-23 14:15:00,11.3,11.36,11.25,11.3,315000.0,11.3,11.36,11.25,11.3,315000.0
2009-01-23 14:20:00,11.32,11.4,11.3,11.39,295000.0,11.32,11.4,11.3,11.39,295000.0
2009-01-23 14:25:00,11.4,11.43,11.35,11.41,357000.0,11.4,11.43,11.35,11.41,357000.0
2009-01-23 14:30:00,11.41,11.41,11.27,11.3,318000.0,11.41,11.41,11.27,11.3,318000.0
2009-01-23 14:35:00,11.29,11.34,11.25,11.33,336000.0,11.29,11.34,11.25,11.33,336000.0
2009-01-23 14:40:00,11.34,11.34,11.25,11.25,608000.0,11.34,11.34,11.25,11.25,608000.0
2009-01-23 14:45:00,11.27,11.3,11.22,11.29,410000.0,11.27,11.3,11.22,11.29,410000.0
2009-01-23 14:50:00,11.28,11.29,11.17,11.19,412000.0,11.28,11.29,11.17,11.19,412000.0
2009-01-23 14:55:00,11.2,11.23,11.16,11.19,305000.0,11.2,11.23,11.16,11.19,305000.0
2009-01-23 15:00:00,11.19,11.29,11.14,11.25,496000.0,11.19,11.29,11.14,11.25,496000.0
2009-01-23 15:05:00,11.25,11.26,11.16,11.16,242000.0,11.25,11.26,11.16,11.16,242000.0
2009-01-23 15:10:00,11.16,11.23,11.16,11.2,209000.0,11.16,11.23,11.16,11.2,209000.0
2009-01-23 15:15:00,11.2,11.22,11.17,11.18,268000.0,11.2,11.22,11.17,11.18,268000.0
2009-01-23 15:20:00,11.19,11.26,11.18,11.24,314000.0,11.19,11.26,11.18,11.24,314000.0
2009-01-23 15:25:00,11.24,11.29,11.23,11.24,294000.0,11.24,11.29,11.23,11.24,294000.0
2009-01-23 15:30:00,11.24,11.28,11.17,11.2,529000.0,11.24,11.28,11.17,11.2,529000.0
2009-01-23 15:35:00,11.21,11.26,11.18,11.2,425000.0,11.21,11.26,11.18,11.2,425000.0
2009-01-23 15:40:00,11.21,11.23,11.18,11.19,268000.0,11.21,11.23,11.18,11.19,268000.0
2009-01-23 15:45:00,11.21,11.24,11.19,11.22,378000.0,11.21,11.24,11.19,11.22,378000.0
2009-01-23 15:50:00,11.22,11.25,11.19,11.23,404000.0,11.22,11.25,11.19,11.23,404000.0
2009-01-23 15:55:00,11.24,11.25,11.19,11.19,490000.0,11.24,11.25,11.19,11.19,490000.0
2009-01-26 09:30:00,11.3,11.6,11.29,11.43,818000.0,11.3,11.6,11.29,11.43,818000.0
2009-01-26 09:35:00,11.45,11.62,11.41,11.44,454000.0,11.45,11.62,11.41,11.44,454000.0
2009-01-26 09:40:00,11.45,11.68,11.44,11.61,973000.0,11.45,11.68,11.44,11.61,973000.0
2009-01-26 09:45:00,11.61,11.61,11.5,11.55,422000.0,11.61,11.61,11.5,11.55,422000.0
2009-01-26 09:50:00,11.52,11.57,11.51,11.56,366000.0,11.52,11.57,11.51,11.56,366000.0
2009-01-26 09:55:00,11.57,11.67,11.44,11.5,527000.0,11.57,11.67,11.44,11.5,527000.0
2009-01-26 10:00:00,11.54,11.65,11.52,11.56,482000.0,11.54,11.65,11.52,11.56,482000.0
2009-01-26 10:05:00,11.57,11.68,11.56,11.68,457000.0,11.57,11.68,11.56,11.68,457000.0
2009-01-26 10:10:00,11.68,11.75,11.66,11.72,849000.0,11.68,11.75,11.66,11.72,849000.0
2009-01-26 10:15:00,11.73,11.77,11.7,11.73,554000.0,11.73,11.77,11.7,11.73,554000.0
2009-01-26 10:20:00,11.74,11.85,11.72,11.82,976000.0,11.74,11.85,11.72,11.82,976000.0
2009-01-26 10:25:00,11.85,11.9,11.81,11.85,753000.0,11.85,11.9,11.81,11.85,753000.0
2009-01-26 10:30:00,11.87,11.93,11.8,11.82,590000.0,11.87,11.93,11.8,11.82,590000.0
2009-01-26 10:35:00,11.83,11.86,11.78,11.82,437000.0,11.83,11.86,11.78,11.82,437000.0
2009-01-26 10:40:00,11.81,11.81,11.76,11.77,330000.0,11.81,11.81,11.76,11.77,330000.0
2009-01-26 10:45:00,11.77,11.85,11.77,11.83,345000.0,11.77,11.85,11.77,11.83,345000.0
2009-01-26 10:50:00,11.82,11.84,11.76,11.78,282000.0,11.82,11.84,11.76,11.78,282000.0
2009-01-26 10:55:00,11.77,11.8,11.65,11.71,407000.0,11.77,11.8,11.65,11.71,407000.0
2009-01-26 11:00:00,11.7,11.78,11.67,11.67,328000.0,11.7,11.78,11.67,11.67,328000.0
2009-01-26 11:05:00,11.67,11.71,11.63,11.65,346000.0,11.67,11.71,11.63,11.65,346000.0
2009-01-26 11:10:00,11.65,11.7,11.65,11.65,346000.0,11.65,11.7,11.65,11.65,346000.0
2009-01-26 11:15:00,11.64,11.72,11.63,11.65,335000.0,11.64,11.72,11.63,11.65,335000.0
2009-01-26 11:20:00,11.65,11.68,11.63,11.66,140000.0,11.65,11.68,11.63,11.66,140000.0
2009-01-26 11:25:00,11.66,11.7,11.66,11.68,220000.0,11.66,11.7,11.66,11.68,220000.0
2009-01-26 11:30:00,11.69,11.74,11.67,11.72,394000.0,11.69,11.74,11.67,11.72,394000.0
2009-01-26 11:35:00,11.71,11.74,11.7,11.73,161000.0,11.71,11.74,11.7,11.73,161000.0
2009-01-26 11:40:00,11.73,11.74,11.66,11.69,255000.0,11.73,11.74,11.66,11.69,255000.0
2009-01-26 11:45:00,11.69,11.7,11.61,11.62,335000.0,11.69,11.7,11.61,11.62,335000.0
2009-01-26 11:50:00,11.64,11.64,11.57,11.6,251000.0,11.64,11.64,11.57,11.6,251000.0
2009-01-26 11:55:00,11.62,11.67,11.62,11.65,249000.0,11.62,11.67,11.62,11.65,249000.0
2009-01-26 12:00:00,11.66,11.68,11.64,11.66,182000.0,11.66,11.68,11.64,11.66,182000.0
2009-01-26 12:05:00,11.66,11.68,11.65,11.67,154000.0,11.66,11.68,11.65,11.67,154000.0
2009-01-26 12:10:00,11.67,11.69,11.62,11.66,128000.0,11.67,11.69,11.62,11.66,128000.0
2009-01-26 12:15:00,11.67,11.69,11.66,11.67,148000.0,11.67,11.69,11.66,11.67,148000.0
2009-01-26 12:20:00,11.69,11.74,11.68,11.74,274000.0,11.69,11.74,11.68,11.74,274000.0
2009-01-26 12:25:00,11.72,11.76,11.71,11.74,244000.0,11.72,11.76,11.71,11.74,244000.0
2009-01-26 12:30:00,11.74,11.75,11.7,11.71,184000.0,11.74,11.75,11.7,11.71,184000.0
2009-01-26 12:35:00,11.7,11.71,11.65,11.69,272000.0,11.7,11.71,11.65,11.69,272000.0
2009-01-26 12:40:00,11.69,11.72,11.69,11.71,157000.0,11.69,11.72,11.69,11.71,157000.0
2009-01-26 12:45:00,11.71,11.73,11.69,11.69,182000.0,11.71,11.73,11.69,11.69,182000.0
2009-01-26 12:50:00,11.69,11.78,11.67,11.78,141000.0,11.69,11.78,11.67,11.78,141000.0
2009-01-26 12:55:00,11.77,11.77,11.69,11.69,118000.0,11.77,11.77,11.69,11.69,118000.0
2009-01-26 13:00:00,11.7,11.71,11.68,11.68,126000.0,11.7,11.71,11.68,11.68,126000.0
2009-01-26 13:05:00,11.68,11.68,11.6,11.62,205000.0,11.68,11.68,11.6,11.62,205000.0
2009-01-26 13:10:00,11.62,11.66,11.61,11.63,93000.0,11.62,11.66,11.61,11.63,93000.0
2009-01-26 13:15:00,11.64,11.68,11.64,11.65,100000.0,11.64,11.68,11.64,11.65,100000.0
2009-01-26 13:20:00,11.65,11.66,11.55,11.6,243000.0,11.65,11.66,11.55,11.6,243000.0
2009-01-26 13:25:00,11.61,11.68,11.6,11.67,276000.0,11.61,11.68,11.6,11.67,276000.0
2009-01-26 13:30:00,11.69,11.69,11.61,11.62,289000.0,11.69,11.69,11.61,11.62,289000.0
2009-01-26 13:35:00,11.61,11.63,11.56,11.58,317000.0,11.61,11.63,11.56,11.58,317000.0
2009-01-26 13:40:00,11.58,11.63,11.57,11.63,226000.0,11.58,11.63,11.57,11.63,226000.0
2009-01-26 13:45:00,11.62,11.64,11.56,11.56,106000.0,11.62,11.64,11.56,11.56,106000.0
2009-01-26 13:50:00,11.56,11.57,11.47,11.51,447000.0,11.56,11.57,11.47,11.51,447000.0
2009-01-26 13:55:00,11.51,11.55,11.51,11.52,129000.0,11.51,11.55,11.51,11.52,129000.0
2009-01-26 14:00:00,11.53,11.53,11.42,11.51,723000.0,11.53,11.53,11.42,11.51,723000.0
2009-01-26 14:05:00,11.52,11.52,11.38,11.4,555000.0,11.52,11.52,11.38,11.4,555000.0
2009-01-26 14:10:00,11.4,11.44,11.37,11.39,297000.0,11.4,11.44,11.37,11.39,297000.0
2009-01-26 14:15:00,11.39,11.42,11.37,11.42,166000.0,11.39,11.42,11.37,11.42,166000.0
2009-01-26 14:20:00,11.41,11.47,11.4,11.42,194000.0,11.41,11.47,11.4,11.42,194000.0
2009-01-26 14:25:00,11.42,11.47,11.41,11.45,182000.0,11.42,11.47,11.41,11.45,182000.0
2009-01-26 14:30:00,11.44,11.51,11.44,11.49,243000.0,11.44,11.51,11.44,11.49,243000.0
2009-01-26 14:35:00,11.5,11.55,11.48,11.49,336000.0,11.5,11.55,11.48,11.49,336000.0
2009-01-26 14:40:00,11.49,11.53,11.46,11.49,217000.0,11.49,11.53,11.46,11.49,217000.0
2009-01-26 14:45:00,11.47,11.55,11.46,11.55,198000.0,11.47,11.55,11.46,11.55,198000.0
2009-01-26 14:50:00,11.55,11.61,11.52,11.58,437000.0,11.55,11.61,11.52,11.58,437000.0
2009-01-26 14:55:00,11.58,11.6,11.56,11.6,351000.0,11.58,11.6,11.56,11.6,351000.0
2009-01-26 15:00:00,11.6,11.65,11.58,11.59,407000.0,11.6,11.65,11.58,11.59,407000.0
2009-01-26 15:05:00,11.58,11.63,11.56,11.61,407000.0,11.58,11.63,11.56,11.61,407000.0
2009-01-26 15:10:00,11.63,11.63,11.55,11.58,281000.0,11.63,11.63,11.55,11.58,281000.0
2009-01-26 15:15:00,11.58,11.6,11.53,11.6,387000.0,11.58,11.6,11.53,11.6,387000.0
2009-01-26 15:20:00,11.59,11.61,11.55,11.57,261000.0,11.59,11.61,11.55,11.57,261000.0
2009-01-26 15:25:00,11.59,11.69,11.58,11.63,496000.0,11.59,11.69,11.58,11.63,496000.0
2009-01-26 15:30:00,11.64,11.64,11.58,11.58,184000.0,11.64,11.64,11.58,11.58,184000.0
2009-01-26 15:35:00,11.59,11.67,11.58,11.58,445000.0,11.59,11.67,11.58,11.58,445000.0
2009-01-26 15:40:00,11.59,11.63,11.55,11.58,469000.0,11.59,11.63,11.55,11.58,469000.0
2009-01-26 15:45:00,11.59,11.59,11.55,11.57,381000.0,11.59,11.59,11.55,11.57,381000.0
2009-01-26 15:50:00,11.58,11.6,11.55,11.58,379000.0,11.58,11.6,11.55,11.58,379000.0
2009-01-26 15:55:00,11.58,11.6,11.55,11.55,340000.0,11.58,11.6,11.55,11.55,340000.0
2009-01-27 09:30:00,11.83,11.87,11.65,11.84,631000.0,11.83,11.87,11.65,11.84,631000.0
2009-01-27 09:35:00,11.86,11.9,11.79,11.89,620000.0,11.86,11.9,11.79,11.89,620000.0
2009-01-27 09:40:00,11.87,11.9,11.76,11.77,177000.0,11.87,11.9,11.76,11.77,177000.0
2009-01-27 09:45:00,11.77,11.8,11.69,11.71,272000.0,11.77,11.8,11.69,11.71,272000.0
2009-01-27 09:50:00,11.72,11.72,11.61,11.64,480000.0,11.72,11.72,11.61,11.64,480000.0
2009-01-27 09:55:00,11.64,11.7,11.57,11.62,555000.0,11.64,11.7,11.57,11.62,555000.0
2009-01-27 10:00:00,11.6,11.6,11.44,11.49,861000.0,11.6,11.6,11.44,11.49,861000.0
2009-01-27 10:05:00,11.49,11.49,11.32,11.42,722000.0,11.49,11.49,11.32,11.42,722000.0
2009-01-27 10:10:00,11.4,11.49,11.4,11.44,401000.0,11.4,11.49,11.4,11.44,401000.0
2009-01-27 10:15:00,11.43,11.49,11.41,11.44,296000.0,11.43,11.49,11.41,11.44,296000.0
2009-01-27 10:20:00,11.45,11.52,11.44,11.51,414000.0,11.45,11.52,11.44,11.51,414000.0
2009-01-27 10:25:00,11.52,11.54,11.42,11.43,590000.0,11.52,11.54,11.42,11.43,590000.0
2009-01-27 10:30:00,11.44,11.46,11.41,11.45,184000.0,11.44,11.46,11.41,11.45,184000.0
2009-01-27 10:35:00,11.45,11.5,11.44,11.48,220000.0,11.45,11.5,11.44,11.48,220000.0
2009-01-27 10:40:00,11.48,11.5,11.42,11.44,142000.0,11.48,11.5,11.42,11.44,142000.0
2009-01-27 10:45:00,11.46,11.48,11.43,11.47,142000.0,11.46,11.48,11.43,11.47,142000.0
2009-01-27 10:50:00,11.45,11.49,11.43,11.45,298000.0,11.45,11.49,11.43,11.45,298000.0
2009-01-27 10:55:00,11.46,11.51,11.44,11.51,195000.0,11.46,11.51,11.44,11.51,195000.0
2009-01-27 11:00:00,11.51,11.52,11.48,11.5,188000.0,11.51,11.52,11.48,11.5,188000.0
2009-01-27 11:05:00,11.5,11.56,11.49,11.54,231000.0,11.5,11.56,11.49,11.54,231000.0
2009-01-27 11:10:00,11.56,11.56,11.51,11.54,200000.0,11.56,11.56,11.51,11.54,200000.0
2009-01-27 11:15:00,11.55,11.61,11.53,11.53,262000.0,11.55,11.61,11.53,11.53,262000.0
2009-01-27 11:20:00,11.53,11.57,11.5,11.54,133000.0,11.53,11.57,11.5,11.54,133000.0
2009-01-27 11:25:00,11.55,11.58,11.55,11.58,251000.0,11.55,11.58,11.55,11.58,251000.0
2009-01-27 11:30:00,11.58,11.6,11.5,11.5,256000.0,11.58,11.6,11.5,11.5,256000.0
2009-01-27 11:35:00,11.51,11.55,11.5,11.55,149000.0,11.51,11.55,11.5,11.55,149000.0
2009-01-27 11:40:00,11.54,11.55,11.45,11.48,179000.0,11.54,11.55,11.45,11.48,179000.0
2009-01-27 11:45:00,11.48,11.52,11.48,11.5,143000.0,11.48,11.52,11.48,11.5,143000.0
2009-01-27 11:50:00,11.5,11.52,11.47,11.5,143000.0,11.5,11.52,11.47,11.5,143000.0
2009-01-27 11:55:00,11.49,11.52,11.46,11.46,122000.0,11.49,11.52,11.46,11.46,122000.0
2009-01-27 12:00:00,11.47,11.48,11.43,11.47,185000.0,11.47,11.48,11.43,11.47,185000.0
2009-01-27 12:05:00,11.48,11.52,11.47,11.51,129000.0,11.48,11.52,11.47,11.51,129000.0
2009-01-27 12:10:00,11.52,11.54,11.5,11.51,196000.0,11.52,11.54,11.5,11.51,196000.0
2009-01-27 12:15:00,11.51,11.54,11.49,11.52,235000.0,11.51,11.54,11.49,11.52,235000.0
2009-01-27 12:20:00,11.52,11.52,11.47,11.48,151000.0,11.52,11.52,11.47,11.48,151000.0
2009-01-27 12:25:00,11.48,11.57,11.46,11.55,217000.0,11.48,11.57,11.46,11.55,217000.0
2009-01-27 12:30:00,11.55,11.56,11.53,11.53,94000.0,11.55,11.56,11.53,11.53,94000.0
2009-01-27 12:35:00,11.53,11.54,11.46,11.49,299000.0,11.53,11.54,11.46,11.49,299000.0
2009-01-27 12:40:00,11.5,11.53,11.46,11.5,190000.0,11.5,11.53,11.46,11.5,190000.0
2009-01-27 12:45:00,11.47,11.5,11.46,11.47,97000.0,11.47,11.5,11.46,11.47,97000.0
2009-01-27 12:50:00,11.48,11.5,11.46,11.48,38000.0,11.48,11.5,11.46,11.48,38000.0
2009-01-27 12:55:00,11.49,11.5,11.47,11.48,98000.0,11.49,11.5,11.47,11.48,98000.0
2009-01-27 13:00:00,11.49,11.51,11.46,11.46,120000.0,11.49,11.51,11.46,11.46,120000.0
2009-01-27 13:05:00,11.46,11.47,11.44,11.44,180000.0,11.46,11.47,11.44,11.44,180000.0
2009-01-27 13:10:00,11.46,11.47,11.44,11.44,150000.0,11.46,11.47,11.44,11.44,150000.0
2009-01-27 13:15:00,11.44,11.45,11.4,11.4,143000.0,11.44,11.45,11.4,11.4,143000.0
2009-01-27 13:20:00,11.41,11.47,11.4,11.47,84000.0,11.41,11.47,11.4,11.47,84000.0
2009-01-27 13:25:00,11.47,11.47,11.43,11.43,90000.0,11.47,11.47,11.43,11.43,90000.0
2009-01-27 13:30:00,11.44,11.46,11.43,11.44,108000.0,11.44,11.46,11.43,11.44,108000.0
2009-01-27 13:35:00,11.44,11.49,11.44,11.48,106000.0,11.44,11.49,11.44,11.48,106000.0
2009-01-27 13:40:00,11.48,11.54,11.46,11.52,282000.0,11.48,11.54,11.46,11.52,282000.0
2009-01-27 13:45:00,11.53,11.54,11.49,11.51,180000.0,11.53,11.54,11.49,11.51,180000.0
2009-01-27 13:50:00,11.51,11.54,11.49,11.53,211000.0,11.51,11.54,11.49,11.53,211000.0
2009-01-27 13:55:00,11.52,11.53,11.48,11.48,186000.0,11.52,11.53,11.48,11.48,186000.0
2009-01-27 14:00:00,11.48,11.5,11.45,11.47,105000.0,11.48,11.5,11.45,11.47,105000.0
2009-01-27 14:05:00,11.47,11.49,11.44,11.45,208000.0,11.47,11.49,11.44,11.45,208000.0
2009-01-27 14:10:00,11.47,11.5,11.45,11.45,137000.0,11.47,11.5,11.45,11.45,137000.0
2009-01-27 14:15:00,11.44,11.51,11.44,11.5,159000.0,11.44,11.51,11.44,11.5,159000.0
2009-01-27 14:20:00,11.5,11.51,11.47,11.48,189000.0,11.5,11.51,11.47,11.48,189000.0
2009-01-27 14:25:00,11.49,11.51,11.46,11.49,131000.0,11.49,11.51,11.46,11.49,131000.0
2009-01-27 14:30:00,11.5,11.5,11.44,11.48,216000.0,11.5,11.5,11.44,11.48,216000.0
2009-01-27 14:35:00,11.48,11.53,11.47,11.51,201000.0,11.48,11.53,11.47,11.51,201000.0
2009-01-27 14:40:00,11.5,11.54,11.49,11.5,215000.0,11.5,11.54,11.49,11.5,215000.0
2009-01-27 14:45:00,11.5,11.54,11.48,11.54,73000.0,11.5,11.54,11.48,11.54,73000.0
2009-01-27 14:50:00,11.53,11.55,11.52,11.54,198000.0,11.53,11.55,11.52,11.54,198000.0
2009-01-27 14:55:00,11.55,11.55,11.52,11.53,126000.0,11.55,11.55,11.52,11.53,126000.0
2009-01-27 15:00:00,11.54,11.55,11.47,11.53,237000.0,11.54,11.55,11.47,11.53,237000.0
2009-01-27 15:05:00,11.51,11.52,11.48,11.52,144000.0,11.51,11.52,11.48,11.52,144000.0
2009-01-27 15:10:00,11.52,11.54,11.51,11.53,128000.0,11.52,11.54,11.51,11.53,128000.0
2009-01-27 15:15:00,11.53,11.53,11.51,11.52,83000.0,11.53,11.53,11.51,11.52,83000.0
2009-01-27 15:20:00,11.52,11.56,11.52,11.54,108000.0,11.52,11.56,11.52,11.54,108000.0
2009-01-27 15:25:00,11.54,11.59,11.52,11.55,253000.0,11.54,11.59,11.52,11.55,253000.0
2009-01-27 15:30:00,11.55,11.56,11.49,11.52,326000.0,11.55,11.56,11.49,11.52,326000.0
2009-01-27 15:35:00,11.53,11.55,11.52,11.55,133000.0,11.53,11.55,11.52,11.55,133000.0
2009-01-27 15:40:00,11.55,11.56,11.52,11.54,179000.0,11.55,11.56,11.52,11.54,179000.0
2009-01-27 15:45:00,11.55,11.56,11.52,11.53,295000.0,11.55,11.56,11.52,11.53,295000.0
2009-01-27 15:50:00,11.54,11.55,11.52,11.55,312000.0,11.54,11.55,11.52,11.55,312000.0
2009-01-27 15:55:00,11.54,11.55,11.52,11.52,364000.0,11.54,11.55,11.52,11.52,364000.0
2009-01-28 09:30:00,12.0,12.02,11.93,11.97,709000.0,12.0,12.02,11.93,11.97,709000.0
2009-01-28 09:35:00,11.98,11.99,11.83,11.87,580000.0,11.98,11.99,11.83,11.87,580000.0
2009-01-28 09:40:00,11.88,11.97,11.83,11.86,375000.0,11.88,11.97,11.83,11.86,375000.0
2009-01-28 09:45:00,11.88,11.94,11.87,11.88,324000.0,11.88,11.94,11.87,11.88,324000.0
2009-01-28 09:50:00,11.89,11.93,11.82,11.83,388000.0,11.89,11.93,11.82,11.83,388000.0
2009-01-28 09:55:00,11.83,11.88,11.81,11.86,223000.0,11.83,11.88,11.81,11.86,223000.0
2009-01-28 10:00:00,11.86,11.95,11.85,11.92,286000.0,11.86,11.95,11.85,11.92,286000.0
2009-01-28 10:05:00,11.9,12.09,11.87,12.09,790000.0,11.9,12.09,11.87,12.09,790000.0
2009-01-28 10:10:00,12.09,12.33,12.09,12.28,1981000.0,12.09,12.33,12.09,12.28,1981000.0
2009-01-28 10:15:00,12.27,12.38,12.27,12.38,1056000.0,12.27,12.38,12.27,12.38,1056000.0
2009-01-28 10:20:00,12.36,12.41,12.3,12.38,572000.0,12.36,12.41,12.3,12.38,572000.0
2009-01-28 10:25:00,12.38,12.5,12.34,12.49,833000.0,12.38,12.5,12.34,12.49,833000.0
2009-01-28 10:30:00,12.48,12.65,12.46,12.57,1732000.0,12.48,12.65,12.46,12.57,1732000.0
2009-01-28 10:35:00,12.55,12.65,12.55,12.58,677000.0,12.55,12.65,12.55,12.58,677000.0
2009-01-28 10:40:00,12.61,12.67,12.59,12.61,809000.0,12.61,12.67,12.59,12.61,809000.0
2009-01-28 10:45:00,12.61,12.68,12.6,12.65,853000.0,12.61,12.68,12.6,12.65,853000.0
2009-01-28 10:50:00,12.66,12.69,12.59,12.66,627000.0,12.66,12.69,12.59,12.66,627000.0
2009-01-28 10:55:00,12.67,12.74,12.62,12.7,971000.0,12.67,12.74,12.62,12.7,971000.0
2009-01-28 11:00:00,12.69,12.72,12.66,12.7,500000.0,12.69,12.72,12.66,12.7,500000.0
2009-01-28 11:05:00,12.71,12.79,12.69,12.76,425000.0,12.71,12.79,12.69,12.76,425000.0
2009-01-28 11:10:00,12.76,12.77,12.67,12.7,684000.0,12.76,12.77,12.67,12.7,684000.0
2009-01-28 11:15:00,12.7,12.72,12.65,12.7,755000.0,12.7,12.72,12.65,12.7,755000.0
2009-01-28 11:20:00,12.7,12.71,12.67,12.68,452000.0,12.7,12.71,12.67,12.68,452000.0
2009-01-28 11:25:00,12.69,12.72,12.67,12.71,435000.0,12.69,12.72,12.67,12.71,435000.0
2009-01-28 11:30:00,12.71,12.75,12.69,12.75,463000.0,12.71,12.75,12.69,12.75,463000.0
2009-01-28 11:35:00,12.75,12.8,12.72,12.78,590000.0,12.75,12.8,12.72,12.78,590000.0
2009-01-28 11:40:00,12.78,12.81,12.76,12.79,539000.0,12.78,12.81,12.76,12.79,539000.0
2009-01-28 11:45:00,12.79,12.83,12.74,12.76,839000.0,12.79,12.83,12.74,12.76,839000.0
2009-01-28 11:50:00,12.77,12.92,12.77,12.92,816000.0,12.77,12.92,12.77,12.92,816000.0
2009-01-28 11:55:00,12.9,12.92,12.85,12.89,487000.0,12.9,12.92,12.85,12.89,487000.0
2009-01-28 12:00:00,12.89,12.91,12.83,12.88,316000.0,12.89,12.91,12.83,12.88,316000.0
2009-01-28 12:05:00,12.87,12.88,12.82,12.87,406000.0,12.87,12.88,12.82,12.87,406000.0
2009-01-28 12:10:00,12.87,12.9,12.86,12.88,192000.0,12.87,12.9,12.86,12.88,192000.0
2009-01-28 12:15:00,12.88,12.9,12.86,12.88,152000.0,12.88,12.9,12.86,12.88,152000.0
2009-01-28 12:20:00,12.86,12.94,12.86,12.93,291000.0,12.86,12.94,12.86,12.93,291000.0
2009-01-28 12:25:00,12.93,12.94,12.89,12.89,316000.0,12.93,12.94,12.89,12.89,316000.0
2009-01-28 12:30:00,12.9,12.91,12.84,12.89,257000.0,12.9,12.91,12.84,12.89,257000.0
2009-01-28 12:35:00,12.89,12.93,12.88,12.93,169000.0,12.89,12.93,12.88,12.93,169000.0
2009-01-28 12:40:00,12.93,12.93,12.89,12.9,257000.0,12.93,12.93,12.89,12.9,257000.0
2009-01-28 12:45:00,12.91,12.93,12.9,12.92,164000.0,12.91,12.93,12.9,12.92,164000.0
2009-01-28 12:50:00,12.91,12.97,12.91,12.94,382000.0,12.91,12.97,12.91,12.94,382000.0
2009-01-28 12:55:00,12.95,12.96,12.85,12.87,409000.0,12.95,12.96,12.85,12.87,409000.0
2009-01-28 13:00:00,12.88,12.88,12.82,12.83,574000.0,12.88,12.88,12.82,12.83,574000.0
2009-01-28 13:05:00,12.83,12.9,12.81,12.85,396000.0,12.83,12.9,12.81,12.85,396000.0
2009-01-28 13:10:00,12.86,12.88,12.81,12.81,293000.0,12.86,12.88,12.81,12.81,293000.0
2009-01-28 13:15:00,12.82,12.82,12.66,12.68,719000.0,12.82,12.82,12.66,12.68,719000.0
2009-01-28 13:20:00,12.69,12.79,12.68,12.79,462000.0,12.69,12.79,12.68,12.79,462000.0
2009-01-28 13:25:00,12.79,12.83,12.76,12.82,446000.0,12.79,12.83,12.76,12.82,446000.0
2009-01-28 13:30:00,12.83,12.87,12.82,12.82,422000.0,12.83,12.87,12.82,12.82,422000.0
2009-01-28 13:35:00,12.81,12.84,12.79,12.82,268000.0,12.81,12.84,12.79,12.82,268000.0
2009-01-28 13:40:00,12.82,12.82,12.75,12.78,462000.0,12.82,12.82,12.75,12.78,462000.0
2009-01-28 13:45:00,12.8,12.82,12.77,12.78,261000.0,12.8,12.82,12.77,12.78,261000.0
2009-01-28 13:50:00,12.79,12.81,12.76,12.79,333000.0,12.79,12.81,12.76,12.79,333000.0
2009-01-28 13:55:00,12.78,12.79,12.72,12.76,310000.0,12.78,12.79,12.72,12.76,310000.0
2009-01-28 14:00:00,12.76,12.77,12.69,12.73,368000.0,12.76,12.77,12.69,12.73,368000.0
2009-01-28 14:05:00,12.73,12.75,12.72,12.72,191000.0,12.73,12.75,12.72,12.72,191000.0
2009-01-28 14:10:00,12.74,12.88,12.74,12.85,424000.0,12.74,12.88,12.74,12.85,424000.0
2009-01-28 14:15:00,12.84,12.93,12.73,12.91,829000.0,12.84,12.93,12.73,12.91,829000.0
2009-01-28 14:20:00,12.93,12.94,12.76,12.82,698000.0,12.93,12.94,12.76,12.82,698000.0
2009-01-28 14:25:00,12.81,12.9,12.75,12.88,746000.0,12.81,12.9,12.75,12.88,746000.0
2009-01-28 14:30:00,12.89,12.89,12.8,12.85,629000.0,12.89,12.89,12.8,12.85,629000.0
2009-01-28 14:35:00,12.85,12.93,12.82,12.92,640000.0,12.85,12.93,12.82,12.92,640000.0
2009-01-28 14:40:00,12.93,12.99,12.91,12.95,868000.0,12.93,12.99,12.91,12.95,868000.0
2009-01-28 14:45:00,12.95,13.0,12.94,12.96,532000.0,12.95,13.0,12.94,12.96,532000.0
2009-01-28 14:50:00,12.96,12.98,12.91,12.92,567000.0,12.96,12.98,12.91,12.92,567000.0
2009-01-28 14:55:00,12.92,12.96,12.87,12.94,730000.0,12.92,12.96,12.87,12.94,730000.0
2009-01-28 15:00:00,12.95,12.99,12.89,12.9,840000.0,12.95,12.99,12.89,12.9,840000.0
2009-01-28 15:05:00,12.9,12.93,12.73,12.74,1251000.0,12.9,12.93,12.73,12.74,1251000.0
2009-01-28 15:10:00,12.75,12.76,12.65,12.65,1111000.0,12.75,12.76,12.65,12.65,1111000.0
2009-01-28 15:15:00,12.65,12.78,12.65,12.78,844000.0,12.65,12.78,12.65,12.78,844000.0
2009-01-28 15:20:00,12.78,12.8,12.71,12.73,498000.0,12.78,12.8,12.71,12.73,498000.0
2009-01-28 15:25:00,12.74,12.75,12.67,12.69,524000.0,12.74,12.75,12.67,12.69,524000.0
2009-01-28 15:30:00,12.69,12.7,12.65,12.67,408000.0,12.69,12.7,12.65,12.67,408000.0
2009-01-28 15:35:00,12.68,12.69,12.65,12.68,594000.0,12.68,12.69,12.65,12.68,594000.0
2009-01-28 15:40:00,12.68,12.71,12.66,12.68,390000.0,12.68,12.71,12.66,12.68,390000.0
2009-01-28 15:45:00,12.68,12.72,12.67,12.7,423000.0,12.68,12.72,12.67,12.7,423000.0
2009-01-28 15:50:00,12.71,12.76,12.7,12.75,662000.0,12.71,12.76,12.7,12.75,662000.0
2009-01-28 15:55:00,12.75,12.77,12.69,12.7,921000.0,12.75,12.77,12.69,12.7,921000.0
2009-01-29 09:30:00,12.6,12.66,12.5,12.6,964000.0,12.6,12.66,12.5,12.6,964000.0
2009-01-29 09:35:00,12.59,12.7,12.55,12.55,704000.0,12.59,12.7,12.55,12.55,704000.0
2009-01-29 09:40:00,12.54,12.65,12.53,12.61,553000.0,12.54,12.65,12.53,12.61,553000.0
2009-01-29 09:45:00,12.62,12.83,12.55,12.68,1019000.0,12.62,12.83,12.55,12.68,1019000.0
2009-01-29 09:50:00,12.7,12.9,12.68,12.89,849000.0,12.7,12.9,12.68,12.89,849000.0
2009-01-29 09:55:00,12.87,12.99,12.81,12.99,1175000.0,12.87,12.99,12.81,12.99,1175000.0
2009-01-29 10:00:00,12.99,13.17,12.92,13.12,2124000.0,12.99,13.17,12.92,13.12,2124000.0
2009-01-29 10:05:00,13.12,13.18,12.83,12.92,1812000.0,13.12,13.18,12.83,12.92,1812000.0
2009-01-29 10:10:00,12.92,12.98,12.79,12.94,831000.0,12.92,12.98,12.79,12.94,831000.0
2009-01-29 10:15:00,12.96,12.97,12.88,12.9,434000.0,12.96,12.97,12.88,12.9,434000.0
2009-01-29 10:20:00,12.9,12.99,12.88,12.99,452000.0,12.9,12.99,12.88,12.99,452000.0
2009-01-29 10:25:00,12.97,12.99,12.9,12.96,344000.0,12.97,12.99,12.9,12.96,344000.0
2009-01-29 10:30:00,12.96,12.99,12.84,12.87,577000.0,12.96,12.99,12.84,12.87,577000.0
2009-01-29 10:35:00,12.86,12.97,12.85,12.94,408000.0,12.86,12.97,12.85,12.94,408000.0
2009-01-29 10:40:00,12.95,12.96,12.82,12.84,539000.0,12.95,12.96,12.82,12.84,539000.0
2009-01-29 10:45:00,12.84,12.85,12.77,12.83,520000.0,12.84,12.85,12.77,12.83,520000.0
2009-01-29 10:50:00,12.83,12.93,12.79,12.93,600000.0,12.83,12.93,12.79,12.93,600000.0
2009-01-29 10:55:00,12.92,12.94,12.87,12.87,575000.0,12.92,12.94,12.87,12.87,575000.0
2009-01-29 11:00:00,12.88,12.92,12.85,12.87,610000.0,12.88,12.92,12.85,12.87,610000.0
2009-01-29 11:05:00,12.87,12.92,12.86,12.92,324000.0,12.87,12.92,12.86,12.92,324000.0
2009-01-29 11:10:00,12.92,13.05,12.92,13.05,668000.0,12.92,13.05,12.92,13.05,668000.0
2009-01-29 11:15:00,13.05,13.07,12.99,13.02,399000.0,13.05,13.07,12.99,13.02,399000.0
2009-01-29 11:20:00,13.02,13.09,12.99,13.09,428000.0,13.02,13.09,12.99,13.09,428000.0
2009-01-29 11:25:00,13.09,13.1,13.01,13.02,439000.0,13.09,13.1,13.01,13.02,439000.0
2009-01-29 11:30:00,13.02,13.09,13.01,13.07,420000.0,13.02,13.09,13.01,13.07,420000.0
2009-01-29 11:35:00,13.07,13.12,13.06,13.07,566000.0,13.07,13.12,13.06,13.07,566000.0
2009-01-29 11:40:00,13.08,13.08,13.02,13.02,247000.0,13.08,13.08,13.02,13.02,247000.0
2009-01-29 11:45:00,13.02,13.04,13.01,13.04,203000.0,13.02,13.04,13.01,13.04,203000.0
2009-01-29 11:50:00,13.04,13.06,13.02,13.04,214000.0,13.04,13.06,13.02,13.04,214000.0
2009-01-29 11:55:00,13.05,13.05,13.02,13.02,153000.0,13.05,13.05,13.02,13.02,153000.0
2009-01-29 12:00:00,13.02,13.08,12.99,13.06,808000.0,13.02,13.08,12.99,13.06,808000.0
2009-01-29 12:05:00,13.05,13.11,13.05,13.1,445000.0,13.05,13.11,13.05,13.1,445000.0
2009-01-29 12:10:00,13.1,13.15,13.09,13.12,354000.0,13.1,13.15,13.09,13.12,354000.0
2009-01-29 12:15:00,13.11,13.12,13.07,13.11,362000.0,13.11,13.12,13.07,13.11,362000.0
2009-01-29 12:20:00,13.11,13.13,13.08,13.08,288000.0,13.11,13.13,13.08,13.08,288000.0
2009-01-29 12:25:00,13.09,13.1,13.08,13.09,177000.0,13.09,13.1,13.08,13.09,177000.0
2009-01-29 12:30:00,13.09,13.1,13.03,13.05,144000.0,13.09,13.1,13.03,13.05,144000.0
2009-01-29 12:35:00,13.05,13.09,13.04,13.05,178000.0,13.05,13.09,13.04,13.05,178000.0
2009-01-29 12:40:00,13.05,13.08,13.03,13.06,246000.0,13.05,13.08,13.03,13.06,246000.0
2009-01-29 12:45:00,13.07,13.08,13.03,13.03,243000.0,13.07,13.08,13.03,13.03,243000.0
2009-01-29 12:50:00,13.04,13.04,13.0,13.0,242000.0,13.04,13.04,13.0,13.0,242000.0
2009-01-29 12:55:00,13.0,13.02,12.94,12.97,610000.0,13.0,13.02,12.94,12.97,610000.0
2009-01-29 13:00:00,12.98,12.99,12.9,12.97,548000.0,12.98,12.99,12.9,12.97,548000.0
2009-01-29 13:05:00,12.95,13.0,12.95,12.97,249000.0,12.95,13.0,12.95,12.97,249000.0
2009-01-29 13:10:00,12.96,13.04,12.95,13.02,345000.0,12.96,13.04,12.95,13.02,345000.0
2009-01-29 13:15:00,13.01,13.04,13.0,13.03,150000.0,13.01,13.04,13.0,13.03,150000.0
2009-01-29 13:20:00,13.01,13.02,12.97,12.97,80000.0,13.01,13.02,12.97,12.97,80000.0
2009-01-29 13:25:00,12.98,13.0,12.96,12.97,283000.0,12.98,13.0,12.96,12.97,283000.0
2009-01-29 13:30:00,12.98,13.0,12.96,12.97,198000.0,12.98,13.0,12.96,12.97,198000.0
2009-01-29 13:35:00,12.97,13.0,12.94,12.96,141000.0,12.97,13.0,12.94,12.96,141000.0
2009-01-29 13:40:00,12.98,13.01,12.97,13.0,183000.0,12.98,13.01,12.97,13.0,183000.0
2009-01-29 13:45:00,13.0,13.06,12.97,13.0,198000.0,13.0,13.06,12.97,13.0,198000.0
2009-01-29 13:50:00,12.99,12.99,12.94,12.94,194000.0,12.99,12.99,12.94,12.94,194000.0
2009-01-29 13:55:00,12.94,12.99,12.94,12.98,130000.0,12.94,12.99,12.94,12.98,130000.0
2009-01-29 14:00:00,12.97,12.99,12.93,12.94,103000.0,12.97,12.99,12.93,12.94,103000.0
2009-01-29 14:05:00,12.94,12.98,12.94,12.96,69000.0,12.94,12.98,12.94,12.96,69000.0
2009-01-29 14:10:00,12.96,12.98,12.93,12.98,197000.0,12.96,12.98,12.93,12.98,197000.0
2009-01-29 14:15:00,12.98,13.03,12.95,13.0,224000.0,12.98,13.03,12.95,13.0,224000.0
2009-01-29 14:20:00,13.01,13.02,12.94,12.97,140000.0,13.01,13.02,12.94,12.97,140000.0
2009-01-29 14:25:00,12.97,13.03,12.97,13.03,123000.0,12.97,13.03,12.97,13.03,123000.0
2009-01-29 14:30:00,13.02,13.02,12.99,13.0,122000.0,13.02,13.02,12.99,13.0,122000.0
2009-01-29 14:35:00,13.01,13.02,12.99,12.99,163000.0,13.01,13.02,12.99,12.99,163000.0
2009-01-29 14:40:00,12.99,13.01,12.95,12.96,208000.0,12.99,13.01,12.95,12.96,208000.0
2009-01-29 14:45:00,12.96,12.98,12.93,12.95,288000.0,12.96,12.98,12.93,12.95,288000.0
2009-01-29 14:50:00,12.95,12.95,12.92,12.93,260000.0,12.95,12.95,12.92,12.93,260000.0
2009-01-29 14:55:00,12.93,12.94,12.91,12.93,325000.0,12.93,12.94,12.91,12.93,325000.0
2009-01-29 15:00:00,12.92,12.99,12.92,12.96,312000.0,12.92,12.99,12.92,12.96,312000.0
2009-01-29 15:05:00,12.97,12.98,12.93,12.97,216000.0,12.97,12.98,12.93,12.97,216000.0
2009-01-29 15:10:00,12.98,12.99,12.92,12.95,270000.0,12.98,12.99,12.92,12.95,270000.0
2009-01-29 15:15:00,12.97,12.98,12.93,12.97,128000.0,12.97,12.98,12.93,12.97,128000.0
2009-01-29 15:20:00,12.96,12.97,12.92,12.93,215000.0,12.96,12.97,12.92,12.93,215000.0
2009-01-29 15:25:00,12.94,12.95,12.92,12.94,223000.0,12.94,12.95,12.92,12.94,223000.0
2009-01-29 15:30:00,12.93,12.94,12.85,12.88,936000.0,12.93,12.94,12.85,12.88,936000.0
2009-01-29 15:35:00,12.88,12.92,12.84,12.84,299000.0,12.88,12.92,12.84,12.84,299000.0
2009-01-29 15:40:00,12.84,12.87,12.82,12.82,350000.0,12.84,12.87,12.82,12.82,350000.0
2009-01-29 15:45:00,12.83,12.87,12.81,12.84,437000.0,12.83,12.87,12.81,12.84,437000.0
2009-01-29 15:50:00,12.84,12.86,12.81,12.83,483000.0,12.84,12.86,12.81,12.83,483000.0
2009-01-29 15:55:00,12.83,12.88,12.82,12.88,528000.0,12.83,12.88,12.82,12.88,528000.0
2009-01-30 09:30:00,13.2,13.25,12.98,12.98,619000.0,13.2,13.25,12.98,12.98,619000.0
2009-01-30 09:35:00,13.0,13.16,12.92,13.08,409000.0,13.0,13.16,12.92,13.08,409000.0
2009-01-30 09:40:00,13.07,13.08,12.91,12.91,428000.0,13.07,13.08,12.91,12.91,428000.0
2009-01-30 09:45:00,12.95,12.97,12.85,12.86,309000.0,12.95,12.97,12.85,12.86,309000.0
2009-01-30 09:50:00,12.86,12.93,12.85,12.86,382000.0,12.86,12.93,12.85,12.86,382000.0
2009-01-30 09:55:00,12.87,12.89,12.81,12.81,612000.0,12.87,12.89,12.81,12.81,612000.0
2009-01-30 10:00:00,12.81,12.88,12.8,12.81,750000.0,12.81,12.88,12.8,12.81,750000.0
2009-01-30 10:05:00,12.81,12.88,12.8,12.84,488000.0,12.81,12.88,12.8,12.84,488000.0
2009-01-30 10:10:00,12.82,12.85,12.8,12.81,369000.0,12.82,12.85,12.8,12.81,369000.0
2009-01-30 10:15:00,12.8,12.86,12.8,12.84,690000.0,12.8,12.86,12.8,12.84,690000.0
2009-01-30 10:20:00,12.82,12.87,12.82,12.85,290000.0,12.82,12.87,12.82,12.85,290000.0
2009-01-30 10:25:00,12.84,12.86,12.81,12.81,351000.0,12.84,12.86,12.81,12.81,351000.0
2009-01-30 10:30:00,12.81,12.87,12.8,12.84,433000.0,12.81,12.87,12.8,12.84,433000.0
2009-01-30 10:35:00,12.84,12.96,12.84,12.95,452000.0,12.84,12.96,12.84,12.95,452000.0
2009-01-30 10:40:00,12.91,13.02,12.91,13.02,552000.0,12.91,13.02,12.91,13.02,552000.0
2009-01-30 10:45:00,13.01,13.05,12.95,12.95,301000.0,13.01,13.05,12.95,12.95,301000.0
2009-01-30 10:50:00,12.96,12.97,12.91,12.97,139000.0,12.96,12.97,12.91,12.97,139000.0
2009-01-30 10:55:00,12.97,13.0,12.91,12.93,180000.0,12.97,13.0,12.91,12.93,180000.0
2009-01-30 11:00:00,12.93,13.03,12.92,13.03,188000.0,12.93,13.03,12.92,13.03,188000.0
2009-01-30 11:05:00,13.03,13.04,12.97,12.99,412000.0,13.03,13.04,12.97,12.99,412000.0
2009-01-30 11:10:00,12.97,12.99,12.92,12.93,146000.0,12.97,12.99,12.92,12.93,146000.0
2009-01-30 11:15:00,12.93,12.95,12.91,12.94,149000.0,12.93,12.95,12.91,12.94,149000.0
2009-01-30 11:20:00,12.94,12.95,12.9,12.93,161000.0,12.94,12.95,12.9,12.93,161000.0
2009-01-30 11:25:00,12.93,12.93,12.86,12.86,365000.0,12.93,12.93,12.86,12.86,365000.0
2009-01-30 11:30:00,12.86,12.88,12.85,12.87,337000.0,12.86,12.88,12.85,12.87,337000.0
2009-01-30 11:35:00,12.86,12.89,12.85,12.89,69000.0,12.86,12.89,12.85,12.89,69000.0
2009-01-30 11:40:00,12.89,12.9,12.88,12.9,101000.0,12.89,12.9,12.88,12.9,101000.0
2009-01-30 11:45:00,12.89,12.95,12.87,12.95,231000.0,12.89,12.95,12.87,12.95,231000.0
2009-01-30 11:50:00,12.96,13.0,12.95,12.97,251000.0,12.96,13.0,12.95,12.97,251000.0
2009-01-30 11:55:00,12.98,12.99,12.91,12.91,117000.0,12.98,12.99,12.91,12.91,117000.0
2009-01-30 12:00:00,12.93,12.93,12.86,12.87,51000.0,12.93,12.93,12.86,12.87,51000.0
2009-01-30 12:05:00,12.86,12.89,12.86,12.89,112000.0,12.86,12.89,12.86,12.89,112000.0
2009-01-30 12:10:00,12.91,12.97,12.9,12.97,157000.0,12.91,12.97,12.9,12.97,157000.0
2009-01-30 12:15:00,12.95,12.95,12.91,12.92,52000.0,12.95,12.95,12.91,12.92,52000.0
2009-01-30 12:20:00,12.93,12.95,12.92,12.92,36000.0,12.93,12.95,12.92,12.92,36000.0
2009-01-30 12:25:00,12.93,12.94,12.91,12.94,79000.0,12.93,12.94,12.91,12.94,79000.0
2009-01-30 12:30:00,12.93,12.94,12.92,12.92,93000.0,12.93,12.94,12.92,12.92,93000.0
2009-01-30 12:35:00,12.93,12.94,12.93,12.93,28000.0,12.93,12.94,12.93,12.93,28000.0
2009-01-30 12:40:00,12.92,12.94,12.92,12.93,58000.0,12.92,12.94,12.92,12.93,58000.0
2009-01-30 12:45:00,12.93,12.97,12.91,12.95,124000.0,12.93,12.97,12.91,12.95,124000.0
2009-01-30 12:50:00,12.96,12.97,12.92,12.94,37000.0,12.96,12.97,12.92,12.94,37000.0
2009-01-30 12:55:00,12.92,13.01,12.92,13.0,205000.0,12.92,13.01,12.92,13.0,205000.0
2009-01-30 13:00:00,13.01,13.03,12.98,13.01,158000.0,13.01,13.03,12.98,13.01,158000.0
2009-01-30 13:05:00,13.03,13.12,13.02,13.11,415000.0,13.03,13.12,13.02,13.11,415000.0
2009-01-30 13:10:00,13.12,13.13,13.07,13.12,277000.0,13.12,13.13,13.07,13.12,277000.0
2009-01-30 13:15:00,13.11,13.12,13.04,13.08,342000.0,13.11,13.12,13.04,13.08,342000.0
2009-01-30 13:20:00,13.08,13.11,13.08,13.09,69000.0,13.08,13.11,13.08,13.09,69000.0
2009-01-30 13:25:00,13.08,13.08,12.95,12.98,179000.0,13.08,13.08,12.95,12.98,179000.0
2009-01-30 13:30:00,12.98,12.99,12.92,12.98,201000.0,12.98,12.99,12.92,12.98,201000.0
2009-01-30 13:35:00,12.97,12.98,12.91,12.91,158000.0,12.97,12.98,12.91,12.91,158000.0
2009-01-30 13:40:00,12.91,12.93,12.9,12.92,105000.0,12.91,12.93,12.9,12.92,105000.0
2009-01-30 13:45:00,12.93,12.94,12.91,12.92,122000.0,12.93,12.94,12.91,12.92,122000.0
2009-01-30 13:50:00,12.93,12.97,12.92,12.92,47000.0,12.93,12.97,12.92,12.92,47000.0
2009-01-30 13:55:00,12.92,13.0,12.91,12.98,162000.0,12.92,13.0,12.91,12.98,162000.0
2009-01-30 14:00:00,12.98,13.0,12.96,12.97,82000.0,12.98,13.0,12.96,12.97,82000.0
2009-01-30 14:05:00,12.97,12.99,12.94,12.96,53000.0,12.97,12.99,12.94,12.96,53000.0
2009-01-30 14:10:00,12.95,12.98,12.94,12.96,120000.0,12.95,12.98,12.94,12.96,120000.0
2009-01-30 14:15:00,12.97,12.97,12.94,12.96,92000.0,12.97,12.97,12.94,12.96,92000.0
2009-01-30 14:20:00,12.96,12.97,12.92,12.96,155000.0,12.96,12.97,12.92,12.96,155000.0
2009-01-30 14:25:00,12.96,13.01,12.95,13.0,127000.0,12.96,13.01,12.95,13.0,127000.0
2009-01-30 14:30:00,13.0,13.04,12.98,13.01,247000.0,13.0,13.04,12.98,13.01,247000.0
2009-01-30 14:35:00,12.99,13.04,12.99,13.0,471000.0,12.99,13.04,12.99,13.0,471000.0
2009-01-30 14:40:00,13.0,13.01,12.95,12.97,55000.0,13.0,13.01,12.95,12.97,55000.0
2009-01-30 14:45:00,12.96,12.98,12.94,12.97,207000.0,12.96,12.98,12.94,12.97,207000.0
2009-01-30 14:50:00,12.97,12.97,12.92,12.93,131000.0,12.97,12.97,12.92,12.93,131000.0
2009-01-30 14:55:00,12.93,12.95,12.92,12.95,131000.0,12.93,12.95,12.92,12.95,131000.0
2009-01-30 15:00:00,12.94,12.96,12.92,12.92,197000.0,12.94,12.96,12.92,12.92,197000.0
2009-01-30 15:05:00,12.92,12.93,12.91,12.93,114000.0,12.92,12.93,12.91,12.93,114000.0
2009-01-30 15:10:00,12.92,12.97,12.92,12.96,92000.0,12.92,12.97,12.92,12.96,92000.0
2009-01-30 15:15:00,12.95,12.95,12.91,12.91,137000.0,12.95,12.95,12.91,12.91,137000.0
2009-01-30 15:20:00,12.91,12.92,12.88,12.89,355000.0,12.91,12.92,12.88,12.89,355000.0
2009-01-30 15:25:00,12.88,12.9,12.87,12.87,324000.0,12.88,12.9,12.87,12.87,324000.0
2009-01-30 15:30:00,12.87,12.88,12.83,12.86,598000.0,12.87,12.88,12.83,12.86,598000.0
2009-01-30 15:35:00,12.87,12.9,12.86,12.88,395000.0,12.87,12.9,12.86,12.88,395000.0
2009-01-30 15:40:00,12.87,12.95,12.87,12.89,305000.0,12.87,12.95,12.87,12.89,305000.0
2009-01-30 15:45:00,12.89,12.95,12.88,12.89,469000.0,12.89,12.95,12.88,12.89,469000.0
2009-01-30 15:50:00,12.88,12.9,12.88,12.89,435000.0,12.88,12.9,12.88,12.89,435000.0
2009-01-30 15:55:00,12.88,12.91,12.87,12.88,373000.0,12.88,12.91,12.87,12.88,373000.0
2009-02-02 09:30:00,12.8,12.8,12.53,12.63,834000.0,12.8,12.8,12.53,12.63,834000.0
2009-02-02 09:35:00,12.63,12.94,12.63,12.81,380000.0,12.63,12.94,12.63,12.81,380000.0
2009-02-02 09:40:00,12.81,12.81,12.63,12.77,447000.0,12.81,12.81,12.63,12.77,447000.0
2009-02-02 09:45:00,12.77,12.81,12.68,12.78,352000.0,12.77,12.81,12.68,12.78,352000.0
2009-02-02 09:50:00,12.78,12.81,12.71,12.71,457000.0,12.78,12.81,12.71,12.71,457000.0
2009-02-02 09:55:00,12.72,12.77,12.65,12.72,505000.0,12.72,12.77,12.65,12.72,505000.0
2009-02-02 10:00:00,12.72,12.8,12.71,12.76,451000.0,12.72,12.8,12.71,12.76,451000.0
2009-02-02 10:05:00,12.76,12.78,12.72,12.76,520000.0,12.76,12.78,12.72,12.76,520000.0
2009-02-02 10:10:00,12.76,12.76,12.68,12.73,443000.0,12.76,12.76,12.68,12.73,443000.0
2009-02-02 10:15:00,12.75,12.89,12.75,12.8,633000.0,12.75,12.89,12.75,12.8,633000.0
2009-02-02 10:20:00,12.81,12.87,12.79,12.83,388000.0,12.81,12.87,12.79,12.83,388000.0
2009-02-02 10:25:00,12.83,12.85,12.78,12.8,245000.0,12.83,12.85,12.78,12.8,245000.0
2009-02-02 10:30:00,12.79,12.83,12.71,12.75,367000.0,12.79,12.83,12.71,12.75,367000.0
2009-02-02 10:35:00,12.76,12.83,12.75,12.75,155000.0,12.76,12.83,12.75,12.75,155000.0
2009-02-02 10:40:00,12.76,12.78,12.71,12.72,294000.0,12.76,12.78,12.71,12.72,294000.0
2009-02-02 10:45:00,12.72,12.76,12.71,12.72,232000.0,12.72,12.76,12.71,12.72,232000.0
2009-02-02 10:50:00,12.72,12.74,12.68,12.69,259000.0,12.72,12.74,12.68,12.69,259000.0
2009-02-02 10:55:00,12.68,12.71,12.65,12.65,177000.0,12.68,12.71,12.65,12.65,177000.0
2009-02-02 11:00:00,12.65,12.66,12.61,12.63,217000.0,12.65,12.66,12.61,12.63,217000.0
2009-02-02 11:05:00,12.62,12.64,12.61,12.63,180000.0,12.62,12.64,12.61,12.63,180000.0
2009-02-02 11:10:00,12.63,12.66,12.62,12.62,90000.0,12.63,12.66,12.62,12.62,90000.0
2009-02-02 11:15:00,12.62,12.66,12.59,12.64,329000.0,12.62,12.66,12.59,12.64,329000.0
2009-02-02 11:20:00,12.65,12.65,12.56,12.58,310000.0,12.65,12.65,12.56,12.58,310000.0
2009-02-02 11:25:00,12.58,12.6,12.54,12.59,267000.0,12.58,12.6,12.54,12.59,267000.0
2009-02-02 11:30:00,12.59,12.61,12.57,12.61,199000.0,12.59,12.61,12.57,12.61,199000.0
2009-02-02 11:35:00,12.61,12.62,12.56,12.57,114000.0,12.61,12.62,12.56,12.57,114000.0
2009-02-02 11:40:00,12.56,12.58,12.54,12.57,132000.0,12.56,12.58,12.54,12.57,132000.0
2009-02-02 11:45:00,12.59,12.63,12.55,12.63,291000.0,12.59,12.63,12.55,12.63,291000.0
2009-02-02 11:50:00,12.62,12.72,12.61,12.7,357000.0,12.62,12.72,12.61,12.7,357000.0
2009-02-02 11:55:00,12.69,12.72,12.67,12.7,197000.0,12.69,12.72,12.67,12.7,197000.0
2009-02-02 12:00:00,12.68,12.76,12.68,12.71,161000.0,12.68,12.76,12.68,12.71,161000.0
2009-02-02 12:05:00,12.72,12.73,12.69,12.7,237000.0,12.72,12.73,12.69,12.7,237000.0
2009-02-02 12:10:00,12.7,12.71,12.68,12.7,55000.0,12.7,12.71,12.68,12.7,55000.0
2009-02-02 12:15:00,12.7,12.74,12.69,12.72,60000.0,12.7,12.74,12.69,12.72,60000.0
2009-02-02 12:20:00,12.73,12.74,12.7,12.7,103000.0,12.73,12.74,12.7,12.7,103000.0
2009-02-02 12:25:00,12.69,12.75,12.69,12.74,43000.0,12.69,12.75,12.69,12.74,43000.0
2009-02-02 12:30:00,12.74,12.78,12.74,12.75,164000.0,12.74,12.78,12.74,12.75,164000.0
2009-02-02 12:35:00,12.73,12.77,12.72,12.77,73000.0,12.73,12.77,12.72,12.77,73000.0
2009-02-02 12:40:00,12.76,12.77,12.71,12.72,70000.0,12.76,12.77,12.71,12.72,70000.0
2009-02-02 12:45:00,12.73,12.77,12.7,12.7,165000.0,12.73,12.77,12.7,12.7,165000.0
2009-02-02 12:50:00,12.7,12.71,12.68,12.7,63000.0,12.7,12.71,12.68,12.7,63000.0
2009-02-02 12:55:00,12.7,12.73,12.69,12.7,148000.0,12.7,12.73,12.69,12.7,148000.0
2009-02-02 13:00:00,12.7,12.7,12.66,12.66,93000.0,12.7,12.7,12.66,12.66,93000.0
2009-02-02 13:05:00,12.67,12.67,12.64,12.67,121000.0,12.67,12.67,12.64,12.67,121000.0
2009-02-02 13:10:00,12.65,12.65,12.59,12.63,222000.0,12.65,12.65,12.59,12.63,222000.0
2009-02-02 13:15:00,12.62,12.63,12.57,12.6,326000.0,12.62,12.63,12.57,12.6,326000.0
2009-02-02 13:20:00,12.61,12.63,12.55,12.55,134000.0,12.61,12.63,12.55,12.55,134000.0
2009-02-02 13:25:00,12.55,12.57,12.54,12.54,108000.0,12.55,12.57,12.54,12.54,108000.0
2009-02-02 13:30:00,12.54,12.57,12.54,12.57,79000.0,12.54,12.57,12.54,12.57,79000.0
2009-02-02 13:35:00,12.57,12.57,12.56,12.56,61000.0,12.57,12.57,12.56,12.56,61000.0
2009-02-02 13:40:00,12.56,12.59,12.55,12.55,90000.0,12.56,12.59,12.55,12.55,90000.0
2009-02-02 13:45:00,12.56,12.59,12.55,12.55,76000.0,12.56,12.59,12.55,12.55,76000.0
2009-02-02 13:50:00,12.55,12.57,12.47,12.48,291000.0,12.55,12.57,12.47,12.48,291000.0
2009-02-02 13:55:00,12.48,12.5,12.39,12.43,325000.0,12.48,12.5,12.39,12.43,325000.0
2009-02-02 14:00:00,12.43,12.43,12.38,12.41,210000.0,12.43,12.43,12.38,12.41,210000.0
2009-02-02 14:05:00,12.4,12.45,12.38,12.38,204000.0,12.4,12.45,12.38,12.38,204000.0
2009-02-02 14:10:00,12.38,12.42,12.35,12.42,188000.0,12.38,12.42,12.35,12.42,188000.0
2009-02-02 14:15:00,12.42,12.47,12.41,12.45,228000.0,12.42,12.47,12.41,12.45,228000.0
2009-02-02 14:20:00,12.44,12.46,12.37,12.37,244000.0,12.44,12.46,12.37,12.37,244000.0
2009-02-02 14:25:00,12.37,12.4,12.32,12.39,264000.0,12.37,12.4,12.32,12.39,264000.0
2009-02-02 14:30:00,12.39,12.39,12.33,12.35,154000.0,12.39,12.39,12.33,12.35,154000.0
2009-02-02 14:35:00,12.35,12.4,12.32,12.37,213000.0,12.35,12.4,12.32,12.37,213000.0
2009-02-02 14:40:00,12.35,12.42,12.35,12.42,49000.0,12.35,12.42,12.35,12.42,49000.0
2009-02-02 14:45:00,12.4,12.4,12.36,12.38,124000.0,12.4,12.4,12.36,12.38,124000.0
2009-02-02 14:50:00,12.38,12.38,12.36,12.37,79000.0,12.38,12.38,12.36,12.37,79000.0
2009-02-02 14:55:00,12.38,12.41,12.35,12.35,110000.0,12.38,12.41,12.35,12.35,110000.0
2009-02-02 15:00:00,12.35,12.37,12.33,12.37,193000.0,12.35,12.37,12.33,12.37,193000.0
2009-02-02 15:05:00,12.36,12.41,12.34,12.38,203000.0,12.36,12.41,12.34,12.38,203000.0
2009-02-02 15:10:00,12.39,12.43,12.36,12.41,158000.0,12.39,12.43,12.36,12.41,158000.0
2009-02-02 15:15:00,12.42,12.43,12.39,12.41,172000.0,12.42,12.43,12.39,12.41,172000.0
2009-02-02 15:20:00,12.42,12.48,12.41,12.42,209000.0,12.42,12.48,12.41,12.42,209000.0
2009-02-02 15:25:00,12.43,12.46,12.42,12.46,213000.0,12.43,12.46,12.42,12.46,213000.0
2009-02-02 15:30:00,12.46,12.57,12.46,12.53,422000.0,12.46,12.57,12.46,12.53,422000.0
2009-02-02 15:35:00,12.52,12.63,12.52,12.61,532000.0,12.52,12.63,12.52,12.61,532000.0
2009-02-02 15:40:00,12.63,12.68,12.6,12.6,432000.0,12.63,12.68,12.6,12.6,432000.0
2009-02-02 15:45:00,12.6,12.62,12.56,12.56,308000.0,12.6,12.62,12.56,12.56,308000.0
2009-02-02 15:50:00,12.57,12.6,12.55,12.6,484000.0,12.57,12.6,12.55,12.6,484000.0
2009-02-02 15:55:00,12.6,12.6,12.51,12.55,397000.0,12.6,12.6,12.51,12.55,397000.0
2009-02-03 09:30:00,12.7,12.75,12.63,12.65,423000.0,12.7,12.75,12.63,12.65,423000.0
2009-02-03 09:35:00,12.63,12.68,12.55,12.62,417000.0,12.63,12.68,12.55,12.62,417000.0
2009-02-03 09:40:00,12.61,12.65,12.51,12.53,416000.0,12.61,12.65,12.51,12.53,416000.0
2009-02-03 09:45:00,12.51,12.51,12.36,12.4,487000.0,12.51,12.51,12.36,12.4,487000.0
2009-02-03 09:50:00,12.41,12.43,12.35,12.35,328000.0,12.41,12.43,12.35,12.35,328000.0
2009-02-03 09:55:00,12.37,12.38,12.3,12.33,524000.0,12.37,12.38,12.3,12.33,524000.0
2009-02-03 10:00:00,12.34,12.36,12.31,12.35,439000.0,12.34,12.36,12.31,12.35,439000.0
2009-02-03 10:05:00,12.36,12.49,12.35,12.42,334000.0,12.36,12.49,12.35,12.42,334000.0
2009-02-03 10:10:00,12.44,12.44,12.33,12.36,392000.0,12.44,12.44,12.33,12.36,392000.0
2009-02-03 10:15:00,12.35,12.4,12.34,12.35,331000.0,12.35,12.4,12.34,12.35,331000.0
2009-02-03 10:20:00,12.35,12.37,12.34,12.34,127000.0,12.35,12.37,12.34,12.34,127000.0
2009-02-03 10:25:00,12.37,12.45,12.33,12.45,212000.0,12.37,12.45,12.33,12.45,212000.0
2009-02-03 10:30:00,12.45,12.46,12.41,12.43,199000.0,12.45,12.46,12.41,12.43,199000.0
2009-02-03 10:35:00,12.43,12.48,12.43,12.43,271000.0,12.43,12.48,12.43,12.43,271000.0
2009-02-03 10:40:00,12.43,12.5,12.43,12.5,124000.0,12.43,12.5,12.43,12.5,124000.0
2009-02-03 10:45:00,12.5,12.6,12.49,12.56,306000.0,12.5,12.6,12.49,12.56,306000.0
2009-02-03 10:50:00,12.56,12.58,12.52,12.53,222000.0,12.56,12.58,12.52,12.53,222000.0
2009-02-03 10:55:00,12.52,12.54,12.46,12.49,154000.0,12.52,12.54,12.46,12.49,154000.0
2009-02-03 11:00:00,12.48,12.52,12.48,12.5,178000.0,12.48,12.52,12.48,12.5,178000.0
2009-02-03 11:05:00,12.51,12.55,12.49,12.53,303000.0,12.51,12.55,12.49,12.53,303000.0
2009-02-03 11:10:00,12.53,12.56,12.53,12.53,122000.0,12.53,12.56,12.53,12.53,122000.0
2009-02-03 11:15:00,12.54,12.54,12.47,12.49,188000.0,12.54,12.54,12.47,12.49,188000.0
2009-02-03 11:20:00,12.48,12.52,12.47,12.52,96000.0,12.48,12.52,12.47,12.52,96000.0
2009-02-03 11:25:00,12.5,12.51,12.47,12.47,103000.0,12.5,12.51,12.47,12.47,103000.0
2009-02-03 11:30:00,12.46,12.49,12.43,12.44,133000.0,12.46,12.49,12.43,12.44,133000.0
2009-02-03 11:35:00,12.43,12.45,12.36,12.38,240000.0,12.43,12.45,12.36,12.38,240000.0
2009-02-03 11:40:00,12.38,12.4,12.38,12.4,93000.0,12.38,12.4,12.38,12.4,93000.0
2009-02-03 11:45:00,12.4,12.42,12.39,12.42,42000.0,12.4,12.42,12.39,12.42,42000.0
2009-02-03 11:50:00,12.41,12.41,12.4,12.41,73000.0,12.41,12.41,12.4,12.41,73000.0
2009-02-03 11:55:00,12.41,12.41,12.38,12.39,139000.0,12.41,12.41,12.38,12.39,139000.0
2009-02-03 12:00:00,12.39,12.42,12.38,12.38,181000.0,12.39,12.42,12.38,12.38,181000.0
2009-02-03 12:05:00,12.38,12.4,12.31,12.31,714000.0,12.38,12.4,12.31,12.31,714000.0
2009-02-03 12:10:00,12.32,12.35,12.25,12.32,644000.0,12.32,12.35,12.25,12.32,644000.0
2009-02-03 12:15:00,12.3,12.32,12.26,12.26,256000.0,12.3,12.32,12.26,12.26,256000.0
2009-02-03 12:20:00,12.28,12.28,12.23,12.25,326000.0,12.28,12.28,12.23,12.25,326000.0
2009-02-03 12:25:00,12.25,12.27,12.25,12.27,91000.0,12.25,12.27,12.25,12.27,91000.0
2009-02-03 12:30:00,12.27,12.29,12.25,12.28,121000.0,12.27,12.29,12.25,12.28,121000.0
2009-02-03 12:35:00,12.28,12.32,12.28,12.31,122000.0,12.28,12.32,12.28,12.31,122000.0
2009-02-03 12:40:00,12.31,12.38,12.3,12.37,305000.0,12.31,12.38,12.3,12.37,305000.0
2009-02-03 12:45:00,12.38,12.38,12.35,12.37,116000.0,12.38,12.38,12.35,12.37,116000.0
2009-02-03 12:50:00,12.38,12.41,12.37,12.38,97000.0,12.38,12.41,12.37,12.38,97000.0
2009-02-03 12:55:00,12.38,12.39,12.32,12.32,47000.0,12.38,12.39,12.32,12.32,47000.0
2009-02-03 13:00:00,12.34,12.34,12.29,12.29,116000.0,12.34,12.34,12.29,12.29,116000.0
2009-02-03 13:05:00,12.29,12.3,12.28,12.28,134000.0,12.29,12.3,12.28,12.28,134000.0
2009-02-03 13:10:00,12.29,12.3,12.27,12.3,97000.0,12.29,12.3,12.27,12.3,97000.0
2009-02-03 13:15:00,12.3,12.34,12.3,12.32,158000.0,12.3,12.34,12.3,12.32,158000.0
2009-02-03 13:20:00,12.32,12.33,12.32,12.33,56000.0,12.32,12.33,12.32,12.33,56000.0
2009-02-03 13:25:00,12.33,12.33,12.27,12.29,82000.0,12.33,12.33,12.27,12.29,82000.0
2009-02-03 13:30:00,12.28,12.32,12.26,12.3,226000.0,12.28,12.32,12.26,12.3,226000.0
2009-02-03 13:35:00,12.3,12.34,12.29,12.32,186000.0,12.3,12.34,12.29,12.32,186000.0
2009-02-03 13:40:00,12.32,12.33,12.3,12.31,115000.0,12.32,12.33,12.3,12.31,115000.0
2009-02-03 13:45:00,12.31,12.31,12.26,12.28,79000.0,12.31,12.31,12.26,12.28,79000.0
2009-02-03 13:50:00,12.27,12.27,12.22,12.26,232000.0,12.27,12.27,12.22,12.26,232000.0
2009-02-03 13:55:00,12.25,12.27,12.25,12.27,90000.0,12.25,12.27,12.25,12.27,90000.0
2009-02-03 14:00:00,12.26,12.31,12.26,12.29,129000.0,12.26,12.31,12.26,12.29,129000.0
2009-02-03 14:05:00,12.3,12.41,12.3,12.4,196000.0,12.3,12.41,12.3,12.4,196000.0
2009-02-03 14:10:00,12.4,12.46,12.39,12.46,319000.0,12.4,12.46,12.39,12.46,319000.0
2009-02-03 14:15:00,12.46,12.47,12.43,12.44,248000.0,12.46,12.47,12.43,12.44,248000.0
2009-02-03 14:20:00,12.44,12.47,12.44,12.46,228000.0,12.44,12.47,12.44,12.46,228000.0
2009-02-03 14:25:00,12.47,12.47,12.42,12.42,122000.0,12.47,12.47,12.42,12.42,122000.0
2009-02-03 14:30:00,12.43,12.47,12.43,12.47,157000.0,12.43,12.47,12.43,12.47,157000.0
2009-02-03 14:35:00,12.47,12.52,12.46,12.49,371000.0,12.47,12.52,12.46,12.49,371000.0
2009-02-03 14:40:00,12.49,12.53,12.49,12.53,218000.0,12.49,12.53,12.49,12.53,218000.0
2009-02-03 14:45:00,12.52,12.54,12.47,12.47,161000.0,12.52,12.54,12.47,12.47,161000.0
2009-02-03 14:50:00,12.49,12.5,12.46,12.46,184000.0,12.49,12.5,12.46,12.46,184000.0
2009-02-03 14:55:00,12.45,12.47,12.43,12.47,136000.0,12.45,12.47,12.43,12.47,136000.0
2009-02-03 15:00:00,12.47,12.48,12.42,12.42,142000.0,12.47,12.48,12.42,12.42,142000.0
2009-02-03 15:05:00,12.43,12.49,12.4,12.49,233000.0,12.43,12.49,12.4,12.49,233000.0
2009-02-03 15:10:00,12.5,12.54,12.49,12.51,393000.0,12.5,12.54,12.49,12.51,393000.0
2009-02-03 15:15:00,12.51,12.58,12.5,12.55,267000.0,12.51,12.58,12.5,12.55,267000.0
2009-02-03 15:20:00,12.56,12.62,12.53,12.61,294000.0,12.56,12.62,12.53,12.61,294000.0
2009-02-03 15:25:00,12.61,12.63,12.58,12.59,329000.0,12.61,12.63,12.58,12.59,329000.0
2009-02-03 15:30:00,12.6,12.62,12.57,12.58,230000.0,12.6,12.62,12.57,12.58,230000.0
2009-02-03 15:35:00,12.58,12.58,12.52,12.56,279000.0,12.58,12.58,12.52,12.56,279000.0
2009-02-03 15:40:00,12.57,12.58,12.49,12.49,317000.0,12.57,12.58,12.49,12.49,317000.0
2009-02-03 15:45:00,12.49,12.53,12.48,12.51,191000.0,12.49,12.53,12.48,12.51,191000.0
2009-02-03 15:50:00,12.51,12.57,12.51,12.55,198000.0,12.51,12.57,12.51,12.55,198000.0
2009-02-03 15:55:00,12.56,12.57,12.5,12.5,259000.0,12.56,12.57,12.5,12.5,259000.0
2009-02-04 09:30:00,12.61,12.75,12.6,12.75,470000.0,12.61,12.75,12.6,12.75,470000.0
2009-02-04 09:35:00,12.75,12.93,12.66,12.92,916000.0,12.75,12.93,12.66,12.92,916000.0
2009-02-04 09:40:00,12.94,13.18,12.93,12.99,1067000.0,12.94,13.18,12.93,12.99,1067000.0
2009-02-04 09:45:00,13.0,13.09,12.96,13.04,592000.0,13.0,13.09,12.96,13.04,592000.0
2009-02-04 09:50:00,13.04,13.09,12.97,13.04,489000.0,13.04,13.09,12.97,13.04,489000.0
2009-02-04 09:55:00,13.05,13.05,12.93,13.0,348000.0,13.05,13.05,12.93,13.0,348000.0
2009-02-04 10:00:00,13.0,13.1,12.97,12.98,779000.0,13.0,13.1,12.97,12.98,779000.0
2009-02-04 10:05:00,12.99,13.06,12.96,12.98,338000.0,12.99,13.06,12.96,12.98,338000.0
2009-02-04 10:10:00,12.99,13.11,12.99,13.05,513000.0,12.99,13.11,12.99,13.05,513000.0
2009-02-04 10:15:00,13.06,13.12,13.05,13.11,506000.0,13.06,13.12,13.05,13.11,506000.0
2009-02-04 10:20:00,13.1,13.16,13.09,13.13,523000.0,13.1,13.16,13.09,13.13,523000.0
2009-02-04 10:25:00,13.11,13.15,13.1,13.13,249000.0,13.11,13.15,13.1,13.13,249000.0
2009-02-04 10:30:00,13.11,13.2,13.08,13.14,570000.0,13.11,13.2,13.08,13.14,570000.0
2009-02-04 10:35:00,13.16,13.2,13.14,13.17,305000.0,13.16,13.2,13.14,13.17,305000.0
2009-02-04 10:40:00,13.17,13.19,13.14,13.17,249000.0,13.17,13.19,13.14,13.17,249000.0
2009-02-04 10:45:00,13.18,13.19,13.12,13.13,263000.0,13.18,13.19,13.12,13.13,263000.0
2009-02-04 10:50:00,13.13,13.13,13.08,13.11,273000.0,13.13,13.13,13.08,13.11,273000.0
2009-02-04 10:55:00,13.1,13.14,13.09,13.12,376000.0,13.1,13.14,13.09,13.12,376000.0
2009-02-04 11:00:00,13.12,13.13,13.09,13.1,177000.0,13.12,13.13,13.09,13.1,177000.0
2009-02-04 11:05:00,13.1,13.13,13.09,13.11,193000.0,13.1,13.13,13.09,13.11,193000.0
2009-02-04 11:10:00,13.11,13.14,13.07,13.14,420000.0,13.11,13.14,13.07,13.14,420000.0
2009-02-04 11:15:00,13.13,13.19,13.12,13.19,442000.0,13.13,13.19,13.12,13.19,442000.0
2009-02-04 11:20:00,13.18,13.3,13.18,13.3,821000.0,13.18,13.3,13.18,13.3,821000.0
2009-02-04 11:25:00,13.3,13.33,13.27,13.28,572000.0,13.3,13.33,13.27,13.28,572000.0
2009-02-04 11:30:00,13.28,13.42,13.26,13.42,599000.0,13.28,13.42,13.26,13.42,599000.0
2009-02-04 11:35:00,13.42,13.43,13.36,13.37,418000.0,13.42,13.43,13.36,13.37,418000.0
2009-02-04 11:40:00,13.36,13.39,13.35,13.36,274000.0,13.36,13.39,13.35,13.36,274000.0
2009-02-04 11:45:00,13.36,13.36,13.3,13.33,185000.0,13.36,13.36,13.3,13.33,185000.0
2009-02-04 11:50:00,13.34,13.35,13.28,13.3,200000.0,13.34,13.35,13.28,13.3,200000.0
2009-02-04 11:55:00,13.29,13.31,13.25,13.26,293000.0,13.29,13.31,13.25,13.26,293000.0
2009-02-04 12:00:00,13.25,13.27,13.2,13.25,263000.0,13.25,13.27,13.2,13.25,263000.0
2009-02-04 12:05:00,13.25,13.26,13.17,13.18,176000.0,13.25,13.26,13.17,13.18,176000.0
2009-02-04 12:10:00,13.18,13.2,13.16,13.17,179000.0,13.18,13.2,13.16,13.17,179000.0
2009-02-04 12:15:00,13.17,13.19,13.17,13.17,84000.0,13.17,13.19,13.17,13.17,84000.0
2009-02-04 12:20:00,13.18,13.22,13.18,13.2,468000.0,13.18,13.22,13.18,13.2,468000.0
2009-02-04 12:25:00,13.21,13.24,13.2,13.2,142000.0,13.21,13.24,13.2,13.2,142000.0
2009-02-04 12:30:00,13.19,13.22,13.19,13.2,232000.0,13.19,13.22,13.19,13.2,232000.0
2009-02-04 12:35:00,13.2,13.21,13.18,13.21,211000.0,13.2,13.21,13.18,13.21,211000.0
2009-02-04 12:40:00,13.21,13.22,13.2,13.21,187000.0,13.21,13.22,13.2,13.21,187000.0
2009-02-04 12:45:00,13.2,13.22,13.16,13.18,122000.0,13.2,13.22,13.16,13.18,122000.0
2009-02-04 12:50:00,13.18,13.19,13.06,13.07,363000.0,13.18,13.19,13.06,13.07,363000.0
2009-02-04 12:55:00,13.07,13.07,13.02,13.05,227000.0,13.07,13.07,13.02,13.05,227000.0
2009-02-04 13:00:00,13.05,13.05,12.95,12.95,321000.0,13.05,13.05,12.95,12.95,321000.0
2009-02-04 13:05:00,12.96,13.01,12.95,13.01,169000.0,12.96,13.01,12.95,13.01,169000.0
2009-02-04 13:10:00,13.01,13.03,12.99,13.02,133000.0,13.01,13.03,12.99,13.02,133000.0
2009-02-04 13:15:00,13.02,13.02,12.95,13.0,150000.0,13.02,13.02,12.95,13.0,150000.0
2009-02-04 13:20:00,13.01,13.02,13.01,13.02,72000.0,13.01,13.02,13.01,13.02,72000.0
2009-02-04 13:25:00,13.03,13.09,13.03,13.09,132000.0,13.03,13.09,13.03,13.09,132000.0
2009-02-04 13:30:00,13.08,13.09,13.03,13.04,82000.0,13.08,13.09,13.03,13.04,82000.0
2009-02-04 13:35:00,13.04,13.05,12.95,12.97,189000.0,13.04,13.05,12.95,12.97,189000.0
2009-02-04 13:40:00,12.95,12.96,12.86,12.86,271000.0,12.95,12.96,12.86,12.86,271000.0
2009-02-04 13:45:00,12.86,12.86,12.8,12.81,293000.0,12.86,12.86,12.8,12.81,293000.0
2009-02-04 13:50:00,12.81,12.85,12.76,12.8,288000.0,12.81,12.85,12.76,12.8,288000.0
2009-02-04 13:55:00,12.79,12.96,12.79,12.93,445000.0,12.79,12.96,12.79,12.93,445000.0
2009-02-04 14:00:00,12.93,12.93,12.8,12.9,208000.0,12.93,12.93,12.8,12.9,208000.0
2009-02-04 14:05:00,12.9,12.9,12.83,12.85,154000.0,12.9,12.9,12.83,12.85,154000.0
2009-02-04 14:10:00,12.84,12.87,12.82,12.86,63000.0,12.84,12.87,12.82,12.86,63000.0
2009-02-04 14:15:00,12.84,12.86,12.81,12.82,182000.0,12.84,12.86,12.81,12.82,182000.0
2009-02-04 14:20:00,12.82,12.84,12.76,12.77,229000.0,12.82,12.84,12.76,12.77,229000.0
2009-02-04 14:25:00,12.77,12.79,12.73,12.77,280000.0,12.77,12.79,12.73,12.77,280000.0
2009-02-04 14:30:00,12.77,12.83,12.76,12.81,160000.0,12.77,12.83,12.76,12.81,160000.0
2009-02-04 14:35:00,12.82,12.93,12.81,12.91,224000.0,12.82,12.93,12.81,12.91,224000.0
2009-02-04 14:40:00,12.91,12.94,12.88,12.88,123000.0,12.91,12.94,12.88,12.88,123000.0
2009-02-04 14:45:00,12.87,12.93,12.87,12.93,71000.0,12.87,12.93,12.87,12.93,71000.0
2009-02-04 14:50:00,12.93,12.93,12.85,12.88,138000.0,12.93,12.93,12.85,12.88,138000.0
2009-02-04 14:55:00,12.88,12.93,12.81,12.93,219000.0,12.88,12.93,12.81,12.93,219000.0
2009-02-04 15:00:00,12.93,13.04,12.9,13.03,274000.0,12.93,13.04,12.9,13.03,274000.0
2009-02-04 15:05:00,13.02,13.08,13.01,13.05,355000.0,13.02,13.08,13.01,13.05,355000.0
2009-02-04 15:10:00,13.05,13.05,13.01,13.03,302000.0,13.05,13.05,13.01,13.03,302000.0
2009-02-04 15:15:00,13.02,13.09,13.02,13.06,199000.0,13.02,13.09,13.02,13.06,199000.0
2009-02-04 15:20:00,13.05,13.05,12.93,12.98,313000.0,13.05,13.05,12.93,12.98,313000.0
2009-02-04 15:25:00,12.98,13.03,12.95,13.01,218000.0,12.98,13.03,12.95,13.01,218000.0
2009-02-04 15:30:00,13.02,13.04,12.97,13.03,134000.0,13.02,13.04,12.97,13.03,134000.0
2009-02-04 15:35:00,13.02,13.03,12.98,12.98,167000.0,13.02,13.03,12.98,12.98,167000.0
2009-02-04 15:40:00,12.98,13.03,12.98,13.0,110000.0,12.98,13.03,12.98,13.0,110000.0
2009-02-04 15:45:00,13.0,13.01,12.94,12.95,166000.0,13.0,13.01,12.94,12.95,166000.0
2009-02-04 15:50:00,12.94,12.98,12.93,12.93,264000.0,12.94,12.98,12.93,12.93,264000.0
2009-02-04 15:55:00,12.94,12.94,12.86,12.9,397000.0,12.94,12.94,12.86,12.9,397000.0
2009-02-05 09:30:00,12.78,12.78,12.53,12.57,431000.0,12.78,12.78,12.53,12.57,431000.0
2009-02-05 09:35:00,12.56,12.67,12.44,12.49,1315000.0,12.56,12.67,12.44,12.49,1315000.0
2009-02-05 09:40:00,12.49,12.56,12.46,12.53,653000.0,12.49,12.56,12.46,12.53,653000.0
2009-02-05 09:45:00,12.53,12.59,12.51,12.53,544000.0,12.53,12.59,12.51,12.53,544000.0
2009-02-05 09:50:00,12.53,12.54,12.46,12.5,669000.0,12.53,12.54,12.46,12.5,669000.0
2009-02-05 09:55:00,12.49,12.5,12.47,12.47,378000.0,12.49,12.5,12.47,12.47,378000.0
2009-02-05 10:00:00,12.47,12.52,12.45,12.52,514000.0,12.47,12.52,12.45,12.52,514000.0
2009-02-05 10:05:00,12.52,12.58,12.48,12.55,599000.0,12.52,12.58,12.48,12.55,599000.0
2009-02-05 10:10:00,12.54,12.59,12.47,12.55,556000.0,12.54,12.59,12.47,12.55,556000.0
2009-02-05 10:15:00,12.55,12.56,12.5,12.53,408000.0,12.55,12.56,12.5,12.53,408000.0
2009-02-05 10:20:00,12.53,12.54,12.47,12.51,448000.0,12.53,12.54,12.47,12.51,448000.0
2009-02-05 10:25:00,12.51,12.52,12.41,12.46,426000.0,12.51,12.52,12.41,12.46,426000.0
2009-02-05 10:30:00,12.46,12.46,12.33,12.4,667000.0,12.46,12.46,12.33,12.4,667000.0
2009-02-05 10:35:00,12.38,12.42,12.27,12.35,653000.0,12.38,12.42,12.27,12.35,653000.0
2009-02-05 10:40:00,12.35,12.43,12.35,12.4,329000.0,12.35,12.43,12.35,12.4,329000.0
2009-02-05 10:45:00,12.4,12.52,12.4,12.47,756000.0,12.4,12.52,12.4,12.47,756000.0
2009-02-05 10:50:00,12.46,12.49,12.42,12.43,299000.0,12.46,12.49,12.42,12.43,299000.0
2009-02-05 10:55:00,12.43,12.52,12.4,12.5,403000.0,12.43,12.52,12.4,12.5,403000.0
2009-02-05 11:00:00,12.49,12.55,12.48,12.5,533000.0,12.49,12.55,12.48,12.5,533000.0
2009-02-05 11:05:00,12.49,12.5,12.42,12.45,292000.0,12.49,12.5,12.42,12.45,292000.0
2009-02-05 11:10:00,12.45,12.45,12.37,12.38,277000.0,12.45,12.45,12.37,12.38,277000.0
2009-02-05 11:15:00,12.39,12.4,12.35,12.35,184000.0,12.39,12.4,12.35,12.35,184000.0
2009-02-05 11:20:00,12.35,12.38,12.33,12.37,212000.0,12.35,12.38,12.33,12.37,212000.0
2009-02-05 11:25:00,12.38,12.38,12.35,12.38,179000.0,12.38,12.38,12.35,12.38,179000.0
2009-02-05 11:30:00,12.36,12.37,12.34,12.34,274000.0,12.36,12.37,12.34,12.34,274000.0
2009-02-05 11:35:00,12.35,12.38,12.34,12.38,261000.0,12.35,12.38,12.34,12.38,261000.0
2009-02-05 11:40:00,12.38,12.46,12.35,12.43,364000.0,12.38,12.46,12.35,12.43,364000.0
2009-02-05 11:45:00,12.44,12.48,12.43,12.43,177000.0,12.44,12.48,12.43,12.43,177000.0
2009-02-05 11:50:00,12.45,12.5,12.45,12.47,175000.0,12.45,12.5,12.45,12.47,175000.0
2009-02-05 11:55:00,12.46,12.49,12.46,12.48,358000.0,12.46,12.49,12.46,12.48,358000.0
2009-02-05 12:00:00,12.49,12.52,12.48,12.49,329000.0,12.49,12.52,12.48,12.49,329000.0
2009-02-05 12:05:00,12.49,12.52,12.48,12.5,387000.0,12.49,12.52,12.48,12.5,387000.0
2009-02-05 12:10:00,12.51,12.52,12.49,12.5,319000.0,12.51,12.52,12.49,12.5,319000.0
2009-02-05 12:15:00,12.5,12.52,12.47,12.5,154000.0,12.5,12.52,12.47,12.5,154000.0
2009-02-05 12:20:00,12.51,12.54,12.5,12.53,248000.0,12.51,12.54,12.5,12.53,248000.0
2009-02-05 12:25:00,12.53,12.53,12.48,12.51,198000.0,12.53,12.53,12.48,12.51,198000.0
2009-02-05 12:30:00,12.5,12.5,12.42,12.43,227000.0,12.5,12.5,12.42,12.43,227000.0
2009-02-05 12:35:00,12.45,12.45,12.4,12.42,178000.0,12.45,12.45,12.4,12.42,178000.0
2009-02-05 12:40:00,12.41,12.42,12.39,12.42,149000.0,12.41,12.42,12.39,12.42,149000.0
2009-02-05 12:45:00,12.42,12.46,12.41,12.44,144000.0,12.42,12.46,12.41,12.44,144000.0
2009-02-05 12:50:00,12.44,12.45,12.4,12.44,125000.0,12.44,12.45,12.4,12.44,125000.0
2009-02-05 12:55:00,12.44,12.46,12.43,12.45,106000.0,12.44,12.46,12.43,12.45,106000.0
2009-02-05 13:00:00,12.44,12.45,12.42,12.45,203000.0,12.44,12.45,12.42,12.45,203000.0
2009-02-05 13:05:00,12.44,12.46,12.43,12.45,107000.0,12.44,12.46,12.43,12.45,107000.0
2009-02-05 13:10:00,12.46,12.46,12.43,12.45,128000.0,12.46,12.46,12.43,12.45,128000.0
2009-02-05 13:15:00,12.45,12.46,12.43,12.43,130000.0,12.45,12.46,12.43,12.43,130000.0
2009-02-05 13:20:00,12.44,12.45,12.38,12.38,211000.0,12.44,12.45,12.38,12.38,211000.0
2009-02-05 13:25:00,12.38,12.39,12.37,12.38,169000.0,12.38,12.39,12.37,12.38,169000.0
2009-02-05 13:30:00,12.38,12.4,12.38,12.39,70000.0,12.38,12.4,12.38,12.39,70000.0
2009-02-05 13:35:00,12.38,12.39,12.37,12.39,136000.0,12.38,12.39,12.37,12.39,136000.0
2009-02-05 13:40:00,12.38,12.41,12.38,12.4,119000.0,12.38,12.41,12.38,12.4,119000.0
2009-02-05 13:45:00,12.4,12.43,12.38,12.4,188000.0,12.4,12.43,12.38,12.4,188000.0
2009-02-05 13:50:00,12.4,12.41,12.35,12.36,298000.0,12.4,12.41,12.35,12.36,298000.0
2009-02-05 13:55:00,12.38,12.38,12.32,12.33,213000.0,12.38,12.38,12.32,12.33,213000.0
2009-02-05 14:00:00,12.33,12.34,12.31,12.34,199000.0,12.33,12.34,12.31,12.34,199000.0
2009-02-05 14:05:00,12.34,12.39,12.34,12.39,142000.0,12.34,12.39,12.34,12.39,142000.0
2009-02-05 14:10:00,12.4,12.43,12.37,12.4,157000.0,12.4,12.43,12.37,12.4,157000.0
2009-02-05 14:15:00,12.4,12.42,12.38,12.39,198000.0,12.4,12.42,12.38,12.39,198000.0
2009-02-05 14:20:00,12.39,12.42,12.39,12.42,159000.0,12.39,12.42,12.39,12.42,159000.0
2009-02-05 14:25:00,12.42,12.52,12.41,12.52,287000.0,12.42,12.52,12.41,12.52,287000.0
2009-02-05 14:30:00,12.52,12.57,12.47,12.5,375000.0,12.52,12.57,12.47,12.5,375000.0
2009-02-05 14:35:00,12.51,12.62,12.5,12.62,459000.0,12.51,12.62,12.5,12.62,459000.0
2009-02-05 14:40:00,12.62,12.63,12.58,12.58,298000.0,12.62,12.63,12.58,12.58,298000.0
2009-02-05 14:45:00,12.59,12.62,12.55,12.56,319000.0,12.59,12.62,12.55,12.56,319000.0
2009-02-05 14:50:00,12.57,12.58,12.52,12.55,237000.0,12.57,12.58,12.52,12.55,237000.0
2009-02-05 14:55:00,12.55,12.56,12.47,12.53,196000.0,12.55,12.56,12.47,12.53,196000.0
2009-02-05 15:00:00,12.51,12.51,12.42,12.42,175000.0,12.51,12.51,12.42,12.42,175000.0
2009-02-05 15:05:00,12.42,12.5,12.4,12.43,576000.0,12.42,12.5,12.4,12.43,576000.0
2009-02-05 15:10:00,12.42,12.45,12.42,12.44,113000.0,12.42,12.45,12.42,12.44,113000.0
2009-02-05 15:15:00,12.43,12.47,12.43,12.45,109000.0,12.43,12.47,12.43,12.45,109000.0
2009-02-05 15:20:00,12.43,12.5,12.43,12.49,128000.0,12.43,12.5,12.43,12.49,128000.0
2009-02-05 15:25:00,12.48,12.52,12.46,12.47,272000.0,12.48,12.52,12.46,12.47,272000.0
2009-02-05 15:30:00,12.46,12.49,12.45,12.46,219000.0,12.46,12.49,12.45,12.46,219000.0
2009-02-05 15:35:00,12.46,12.5,12.45,12.49,188000.0,12.46,12.5,12.45,12.49,188000.0
2009-02-05 15:40:00,12.5,12.56,12.48,12.55,224000.0,12.5,12.56,12.48,12.55,224000.0
2009-02-05 15:45:00,12.54,12.56,12.51,12.54,307000.0,12.54,12.56,12.51,12.54,307000.0
2009-02-05 15:50:00,12.54,12.56,12.53,12.54,339000.0,12.54,12.56,12.53,12.54,339000.0
2009-02-05 15:55:00,12.54,12.55,12.48,12.5,655000.0,12.54,12.55,12.48,12.5,655000.0
2009-02-06 09:30:00,12.52,12.52,12.0,12.3,2646000.0,12.52,12.52,12.0,12.3,2646000.0
2009-02-06 09:35:00,12.31,12.49,12.3,12.46,1761000.0,12.31,12.49,12.3,12.46,1761000.0
2009-02-06 09:40:00,12.45,12.55,12.39,12.4,1015000.0,12.45,12.55,12.39,12.4,1015000.0
2009-02-06 09:45:00,12.42,12.48,12.38,12.39,605000.0,12.42,12.48,12.38,12.39,605000.0
2009-02-06 09:50:00,12.38,12.49,12.38,12.48,572000.0,12.38,12.49,12.38,12.48,572000.0
2009-02-06 09:55:00,12.48,12.66,12.48,12.57,1193000.0,12.48,12.66,12.48,12.57,1193000.0
2009-02-06 10:00:00,12.6,12.61,12.46,12.48,623000.0,12.6,12.61,12.46,12.48,623000.0
2009-02-06 10:05:00,12.49,12.52,12.4,12.41,409000.0,12.49,12.52,12.4,12.41,409000.0
2009-02-06 10:10:00,12.41,12.48,12.4,12.41,453000.0,12.41,12.48,12.4,12.41,453000.0
2009-02-06 10:15:00,12.43,12.44,12.36,12.36,677000.0,12.43,12.44,12.36,12.36,677000.0
2009-02-06 10:20:00,12.36,12.38,12.21,12.23,737000.0,12.36,12.38,12.21,12.23,737000.0
2009-02-06 10:25:00,12.23,12.3,12.21,12.29,295000.0,12.23,12.3,12.21,12.29,295000.0
2009-02-06 10:30:00,12.29,12.3,12.26,12.29,256000.0,12.29,12.3,12.26,12.29,256000.0
2009-02-06 10:35:00,12.3,12.35,12.27,12.32,281000.0,12.3,12.35,12.27,12.32,281000.0
2009-02-06 10:40:00,12.32,12.34,12.29,12.34,332000.0,12.32,12.34,12.29,12.34,332000.0
2009-02-06 10:45:00,12.32,12.32,12.22,12.24,358000.0,12.32,12.32,12.22,12.24,358000.0
2009-02-06 10:50:00,12.24,12.34,12.23,12.34,337000.0,12.24,12.34,12.23,12.34,337000.0
2009-02-06 10:55:00,12.34,12.4,12.34,12.37,388000.0,12.34,12.4,12.34,12.37,388000.0
2009-02-06 11:00:00,12.37,12.4,12.35,12.38,234000.0,12.37,12.4,12.35,12.38,234000.0
2009-02-06 11:05:00,12.39,12.47,12.39,12.45,238000.0,12.39,12.47,12.39,12.45,238000.0
2009-02-06 11:10:00,12.46,12.46,12.42,12.45,299000.0,12.46,12.46,12.42,12.45,299000.0
2009-02-06 11:15:00,12.46,12.53,12.46,12.52,701000.0,12.46,12.53,12.46,12.52,701000.0
2009-02-06 11:20:00,12.52,12.54,12.45,12.46,476000.0,12.52,12.54,12.45,12.46,476000.0
2009-02-06 11:25:00,12.45,12.46,12.4,12.41,554000.0,12.45,12.46,12.4,12.41,554000.0
2009-02-06 11:30:00,12.41,12.41,12.34,12.36,357000.0,12.41,12.41,12.34,12.36,357000.0
2009-02-06 11:35:00,12.36,12.36,12.25,12.26,580000.0,12.36,12.36,12.25,12.26,580000.0
2009-02-06 11:40:00,12.26,12.27,12.21,12.27,581000.0,12.26,12.27,12.21,12.27,581000.0
2009-02-06 11:45:00,12.27,12.28,12.16,12.19,485000.0,12.27,12.28,12.16,12.19,485000.0
2009-02-06 11:50:00,12.19,12.2,12.1,12.15,722000.0,12.19,12.2,12.1,12.15,722000.0
2009-02-06 11:55:00,12.16,12.22,12.15,12.21,367000.0,12.16,12.22,12.15,12.21,367000.0
2009-02-06 12:00:00,12.2,12.21,12.08,12.15,479000.0,12.2,12.21,12.08,12.15,479000.0
2009-02-06 12:05:00,12.15,12.24,12.15,12.22,321000.0,12.15,12.24,12.15,12.22,321000.0
2009-02-06 12:10:00,12.23,12.28,12.21,12.21,401000.0,12.23,12.28,12.21,12.21,401000.0
2009-02-06 12:15:00,12.22,12.24,12.2,12.22,148000.0,12.22,12.24,12.2,12.22,148000.0
2009-02-06 12:20:00,12.24,12.27,12.22,12.26,167000.0,12.24,12.27,12.22,12.26,167000.0
2009-02-06 12:25:00,12.26,12.27,12.2,12.22,169000.0,12.26,12.27,12.2,12.22,169000.0
2009-02-06 12:30:00,12.21,12.25,12.2,12.25,54000.0,12.21,12.25,12.2,12.25,54000.0
2009-02-06 12:35:00,12.23,12.3,12.23,12.28,165000.0,12.23,12.3,12.23,12.28,165000.0
2009-02-06 12:40:00,12.3,12.31,12.28,12.3,120000.0,12.3,12.31,12.28,12.3,120000.0
2009-02-06 12:45:00,12.3,12.31,12.29,12.31,74000.0,12.3,12.31,12.29,12.31,74000.0
2009-02-06 12:50:00,12.3,12.32,12.29,12.3,130000.0,12.3,12.32,12.29,12.3,130000.0
2009-02-06 12:55:00,12.3,12.32,12.29,12.31,154000.0,12.3,12.32,12.29,12.31,154000.0
2009-02-06 13:00:00,12.3,12.31,12.29,12.3,125000.0,12.3,12.31,12.29,12.3,125000.0
2009-02-06 13:05:00,12.3,12.38,12.3,12.35,219000.0,12.3,12.38,12.3,12.35,219000.0
2009-02-06 13:10:00,12.35,12.38,12.32,12.38,206000.0,12.35,12.38,12.32,12.38,206000.0
2009-02-06 13:15:00,12.38,12.41,12.35,12.37,301000.0,12.38,12.41,12.35,12.37,301000.0
2009-02-06 13:20:00,12.37,12.38,12.34,12.35,161000.0,12.37,12.38,12.34,12.35,161000.0
2009-02-06 13:25:00,12.35,12.36,12.34,12.35,165000.0,12.35,12.36,12.34,12.35,165000.0
2009-02-06 13:30:00,12.34,12.4,12.32,12.37,508000.0,12.34,12.4,12.32,12.37,508000.0
2009-02-06 13:35:00,12.37,12.45,12.37,12.45,525000.0,12.37,12.45,12.37,12.45,525000.0
2009-02-06 13:40:00,12.44,12.44,12.38,12.43,162000.0,12.44,12.44,12.38,12.43,162000.0
2009-02-06 13:45:00,12.43,12.49,12.43,12.47,300000.0,12.43,12.49,12.43,12.47,300000.0
2009-02-06 13:50:00,12.47,12.48,12.46,12.47,239000.0,12.47,12.48,12.46,12.47,239000.0
2009-02-06 13:55:00,12.47,12.5,12.45,12.47,284000.0,12.47,12.5,12.45,12.47,284000.0
2009-02-06 14:00:00,12.47,12.48,12.37,12.38,224000.0,12.47,12.48,12.37,12.38,224000.0
2009-02-06 14:05:00,12.39,12.4,12.38,12.38,117000.0,12.39,12.4,12.38,12.38,117000.0
2009-02-06 14:10:00,12.38,12.43,12.38,12.43,196000.0,12.38,12.43,12.38,12.43,196000.0
2009-02-06 14:15:00,12.42,12.43,12.36,12.38,215000.0,12.42,12.43,12.36,12.38,215000.0
2009-02-06 14:20:00,12.38,12.44,12.38,12.43,153000.0,12.38,12.44,12.38,12.43,153000.0
2009-02-06 14:25:00,12.42,12.43,12.39,12.43,497000.0,12.42,12.43,12.39,12.43,497000.0
2009-02-06 14:30:00,12.43,12.47,12.4,12.47,248000.0,12.43,12.47,12.4,12.47,248000.0
2009-02-06 14:35:00,12.47,12.49,12.43,12.45,140000.0,12.47,12.49,12.43,12.45,140000.0
2009-02-06 14:40:00,12.44,12.45,12.38,12.4,211000.0,12.44,12.45,12.38,12.4,211000.0
2009-02-06 14:45:00,12.4,12.42,12.35,12.41,286000.0,12.4,12.42,12.35,12.41,286000.0
2009-02-06 14:50:00,12.42,12.42,12.38,12.4,92000.0,12.42,12.42,12.38,12.4,92000.0
2009-02-06 14:55:00,12.39,12.45,12.39,12.42,286000.0,12.39,12.45,12.39,12.42,286000.0
2009-02-06 15:00:00,12.42,12.43,12.37,12.37,146000.0,12.42,12.43,12.37,12.37,146000.0
2009-02-06 15:05:00,12.37,12.37,12.33,12.33,170000.0,12.37,12.37,12.33,12.33,170000.0
2009-02-06 15:10:00,12.33,12.4,12.28,12.38,309000.0,12.33,12.4,12.28,12.38,309000.0
2009-02-06 15:15:00,12.37,12.45,12.37,12.44,221000.0,12.37,12.45,12.37,12.44,221000.0
2009-02-06 15:20:00,12.45,12.47,12.44,12.45,280000.0,12.45,12.47,12.44,12.45,280000.0
2009-02-06 15:25:00,12.44,12.46,12.4,12.43,311000.0,12.44,12.46,12.4,12.43,311000.0
2009-02-06 15:30:00,12.43,12.45,12.43,12.45,297000.0,12.43,12.45,12.43,12.45,297000.0
2009-02-06 15:35:00,12.45,12.52,12.44,12.51,553000.0,12.45,12.52,12.44,12.51,553000.0
2009-02-06 15:40:00,12.51,12.51,12.48,12.49,387000.0,12.51,12.51,12.48,12.49,387000.0
2009-02-06 15:45:00,12.49,12.5,12.42,12.44,489000.0,12.49,12.5,12.42,12.44,489000.0
2009-02-06 15:50:00,12.44,12.49,12.44,12.46,358000.0,12.44,12.49,12.44,12.46,358000.0
2009-02-06 15:55:00,12.46,12.47,12.41,12.46,488000.0,12.46,12.47,12.41,12.46,488000.0
2009-02-09 09:30:00,12.91,13.16,12.9,13.13,1717000.0,12.91,13.16,12.9,13.13,1717000.0
2009-02-09 09:35:00,13.13,13.4,13.07,13.33,2090000.0,13.13,13.4,13.07,13.33,2090000.0
2009-02-09 09:40:00,13.33,13.36,13.16,13.16,1191000.0,13.33,13.36,13.16,13.16,1191000.0
2009-02-09 09:45:00,13.15,13.35,13.13,13.3,969000.0,13.15,13.35,13.13,13.3,969000.0
2009-02-09 09:50:00,13.3,13.37,13.22,13.32,941000.0,13.3,13.37,13.22,13.32,941000.0
2009-02-09 09:55:00,13.34,13.59,13.25,13.49,1329000.0,13.34,13.59,13.25,13.49,1329000.0
2009-02-09 10:00:00,13.49,13.54,13.33,13.33,1123000.0,13.49,13.54,13.33,13.33,1123000.0
2009-02-09 10:05:00,13.34,13.35,13.22,13.25,895000.0,13.34,13.35,13.22,13.25,895000.0
2009-02-09 10:10:00,13.25,13.25,13.14,13.22,913000.0,13.25,13.25,13.14,13.22,913000.0
2009-02-09 10:15:00,13.19,13.34,13.19,13.3,561000.0,13.19,13.34,13.19,13.3,561000.0
2009-02-09 10:20:00,13.32,13.42,13.3,13.38,563000.0,13.32,13.42,13.3,13.38,563000.0
2009-02-09 10:25:00,13.36,13.43,13.31,13.31,251000.0,13.36,13.43,13.31,13.31,251000.0
2009-02-09 10:30:00,13.32,13.44,13.32,13.43,496000.0,13.32,13.44,13.32,13.43,496000.0
2009-02-09 10:35:00,13.42,13.51,13.41,13.51,810000.0,13.42,13.51,13.41,13.51,810000.0
2009-02-09 10:40:00,13.5,13.55,13.47,13.52,411000.0,13.5,13.55,13.47,13.52,411000.0
2009-02-09 10:45:00,13.53,13.72,13.5,13.72,928000.0,13.53,13.72,13.5,13.72,928000.0
2009-02-09 10:50:00,13.69,13.9,13.62,13.84,1406000.0,13.69,13.9,13.62,13.84,1406000.0
2009-02-09 10:55:00,13.83,13.84,13.76,13.82,575000.0,13.83,13.84,13.76,13.82,575000.0
2009-02-09 11:00:00,13.81,13.82,13.66,13.71,505000.0,13.81,13.82,13.66,13.71,505000.0
2009-02-09 11:05:00,13.71,13.77,13.71,13.73,369000.0,13.71,13.77,13.71,13.73,369000.0
2009-02-09 11:10:00,13.73,13.77,13.66,13.7,352000.0,13.73,13.77,13.66,13.7,352000.0
2009-02-09 11:15:00,13.7,13.71,13.61,13.61,511000.0,13.7,13.71,13.61,13.61,511000.0
2009-02-09 11:20:00,13.62,13.67,13.6,13.61,381000.0,13.62,13.67,13.6,13.61,381000.0
2009-02-09 11:25:00,13.62,13.65,13.57,13.6,448000.0,13.62,13.65,13.57,13.6,448000.0
2009-02-09 11:30:00,13.57,13.62,13.57,13.62,402000.0,13.57,13.62,13.57,13.62,402000.0
2009-02-09 11:35:00,13.62,13.66,13.6,13.63,629000.0,13.62,13.66,13.6,13.63,629000.0
2009-02-09 11:40:00,13.63,13.63,13.58,13.61,466000.0,13.63,13.63,13.58,13.61,466000.0
2009-02-09 11:45:00,13.61,13.62,13.59,13.61,210000.0,13.61,13.62,13.59,13.61,210000.0
2009-02-09 11:50:00,13.61,13.67,13.6,13.66,234000.0,13.61,13.67,13.6,13.66,234000.0
2009-02-09 11:55:00,13.65,13.76,13.65,13.76,351000.0,13.65,13.76,13.65,13.76,351000.0
2009-02-09 12:00:00,13.74,13.8,13.74,13.75,329000.0,13.74,13.8,13.74,13.75,329000.0
2009-02-09 12:05:00,13.75,13.81,13.74,13.77,384000.0,13.75,13.81,13.74,13.77,384000.0
2009-02-09 12:10:00,13.76,13.79,13.74,13.74,185000.0,13.76,13.79,13.74,13.74,185000.0
2009-02-09 12:15:00,13.77,13.85,13.74,13.82,321000.0,13.77,13.85,13.74,13.82,321000.0
2009-02-09 12:20:00,13.82,13.82,13.79,13.8,319000.0,13.82,13.82,13.79,13.8,319000.0
2009-02-09 12:25:00,13.8,13.85,13.79,13.85,181000.0,13.8,13.85,13.79,13.85,181000.0
2009-02-09 12:30:00,13.85,13.87,13.84,13.86,257000.0,13.85,13.87,13.84,13.86,257000.0
2009-02-09 12:35:00,13.87,13.88,13.83,13.83,204000.0,13.87,13.88,13.83,13.83,204000.0
2009-02-09 12:40:00,13.84,13.86,13.83,13.84,172000.0,13.84,13.86,13.83,13.84,172000.0
2009-02-09 12:45:00,13.84,13.88,13.83,13.87,188000.0,13.84,13.88,13.83,13.87,188000.0
2009-02-09 12:50:00,13.88,13.98,13.87,13.94,591000.0,13.88,13.98,13.87,13.94,591000.0
2009-02-09 12:55:00,13.94,13.96,13.93,13.94,304000.0,13.94,13.96,13.93,13.94,304000.0
2009-02-09 13:00:00,13.94,14.0,13.94,13.99,327000.0,13.94,14.0,13.94,13.99,327000.0
2009-02-09 13:05:00,13.99,13.99,13.86,13.91,514000.0,13.99,13.99,13.86,13.91,514000.0
2009-02-09 13:10:00,13.92,13.96,13.85,13.9,380000.0,13.92,13.96,13.85,13.9,380000.0
2009-02-09 13:15:00,13.88,13.94,13.87,13.87,244000.0,13.88,13.94,13.87,13.87,244000.0
2009-02-09 13:20:00,13.87,13.88,13.83,13.87,304000.0,13.87,13.88,13.83,13.87,304000.0
2009-02-09 13:25:00,13.88,13.94,13.87,13.92,352000.0,13.88,13.94,13.87,13.92,352000.0
2009-02-09 13:30:00,13.93,13.93,13.76,13.76,403000.0,13.93,13.93,13.76,13.76,403000.0
2009-02-09 13:35:00,13.76,13.78,13.68,13.77,476000.0,13.76,13.78,13.68,13.77,476000.0
2009-02-09 13:40:00,13.77,13.81,13.75,13.76,191000.0,13.77,13.81,13.75,13.76,191000.0
2009-02-09 13:45:00,13.77,13.77,13.74,13.76,212000.0,13.77,13.77,13.74,13.76,212000.0
2009-02-09 13:50:00,13.75,13.79,13.75,13.76,121000.0,13.75,13.79,13.75,13.76,121000.0
2009-02-09 13:55:00,13.76,13.79,13.71,13.78,264000.0,13.76,13.79,13.71,13.78,264000.0
2009-02-09 14:00:00,13.78,13.81,13.77,13.8,237000.0,13.78,13.81,13.77,13.8,237000.0
2009-02-09 14:05:00,13.8,13.85,13.79,13.84,283000.0,13.8,13.85,13.79,13.84,283000.0
2009-02-09 14:10:00,13.84,13.84,13.76,13.76,219000.0,13.84,13.84,13.76,13.76,219000.0
2009-02-09 14:15:00,13.77,13.77,13.71,13.75,428000.0,13.77,13.77,13.71,13.75,428000.0
2009-02-09 14:20:00,13.76,13.81,13.75,13.77,155000.0,13.76,13.81,13.75,13.77,155000.0
2009-02-09 14:25:00,13.77,13.77,13.71,13.77,341000.0,13.77,13.77,13.71,13.77,341000.0
2009-02-09 14:30:00,13.77,13.82,13.76,13.82,329000.0,13.77,13.82,13.76,13.82,329000.0
2009-02-09 14:35:00,13.82,13.85,13.81,13.83,222000.0,13.82,13.85,13.81,13.83,222000.0
2009-02-09 14:40:00,13.84,13.88,13.76,13.77,468000.0,13.84,13.88,13.76,13.77,468000.0
2009-02-09 14:45:00,13.76,13.78,13.72,13.75,334000.0,13.76,13.78,13.72,13.75,334000.0
2009-02-09 14:50:00,13.76,13.81,13.76,13.79,257000.0,13.76,13.81,13.76,13.79,257000.0
2009-02-09 14:55:00,13.79,13.84,13.78,13.83,222000.0,13.79,13.84,13.78,13.83,222000.0
2009-02-09 15:00:00,13.82,13.88,13.82,13.83,343000.0,13.82,13.88,13.82,13.83,343000.0
2009-02-09 15:05:00,13.83,13.87,13.79,13.8,448000.0,13.83,13.87,13.79,13.8,448000.0
2009-02-09 15:10:00,13.8,13.87,13.78,13.86,475000.0,13.8,13.87,13.78,13.86,475000.0
2009-02-09 15:15:00,13.87,14.03,13.86,13.98,1100000.0,13.87,14.03,13.86,13.98,1100000.0
2009-02-09 15:20:00,13.98,14.13,13.97,14.11,1437000.0,13.98,14.13,13.97,14.11,1437000.0
2009-02-09 15:25:00,14.11,14.19,14.06,14.09,1025000.0,14.11,14.19,14.06,14.09,1025000.0
2009-02-09 15:30:00,14.09,14.13,14.07,14.07,722000.0,14.09,14.13,14.07,14.07,722000.0
2009-02-09 15:35:00,14.09,14.14,14.04,14.04,767000.0,14.09,14.14,14.04,14.04,767000.0
2009-02-09 15:40:00,14.04,14.12,14.04,14.11,503000.0,14.04,14.12,14.04,14.11,503000.0
2009-02-09 15:45:00,14.1,14.14,14.07,14.11,555000.0,14.1,14.14,14.07,14.11,555000.0
2009-02-09 15:50:00,14.11,14.14,14.09,14.1,681000.0,14.11,14.14,14.09,14.1,681000.0
2009-02-09 15:55:00,14.09,14.1,13.99,14.03,1423000.0,14.09,14.1,13.99,14.03,1423000.0
2009-02-10 09:30:00,13.89,14.1,13.7,13.84,1166000.0,13.89,14.1,13.7,13.84,1166000.0
2009-02-10 09:35:00,13.86,14.03,13.8,13.82,925000.0,13.86,14.03,13.8,13.82,925000.0
2009-02-10 09:40:00,13.82,13.94,13.8,13.93,427000.0,13.82,13.94,13.8,13.93,427000.0
2009-02-10 09:45:00,13.93,14.15,13.91,14.02,1122000.0,13.93,14.15,13.91,14.02,1122000.0
2009-02-10 09:50:00,14.0,14.03,13.93,13.97,373000.0,14.0,14.03,13.93,13.97,373000.0
2009-02-10 09:55:00,13.97,14.02,13.92,13.95,290000.0,13.97,14.02,13.92,13.95,290000.0
2009-02-10 10:00:00,13.96,13.98,13.88,13.88,484000.0,13.96,13.98,13.88,13.88,484000.0
2009-02-10 10:05:00,13.89,13.91,13.83,13.83,308000.0,13.89,13.91,13.83,13.83,308000.0
2009-02-10 10:10:00,13.83,13.86,13.59,13.69,894000.0,13.83,13.86,13.59,13.69,894000.0
2009-02-10 10:15:00,13.67,13.73,13.56,13.56,593000.0,13.67,13.73,13.56,13.56,593000.0
2009-02-10 10:20:00,13.57,13.59,13.5,13.56,592000.0,13.57,13.59,13.5,13.56,592000.0
2009-02-10 10:25:00,13.55,13.66,13.53,13.61,404000.0,13.55,13.66,13.53,13.61,404000.0
2009-02-10 10:30:00,13.63,13.67,13.6,13.67,386000.0,13.63,13.67,13.6,13.67,386000.0
2009-02-10 10:35:00,13.68,13.69,13.62,13.66,295000.0,13.68,13.69,13.62,13.66,295000.0
2009-02-10 10:40:00,13.66,13.74,13.64,13.65,313000.0,13.66,13.74,13.64,13.65,313000.0
2009-02-10 10:45:00,13.63,13.68,13.63,13.68,141000.0,13.63,13.68,13.63,13.68,141000.0
2009-02-10 10:50:00,13.69,13.75,13.62,13.63,300000.0,13.69,13.75,13.62,13.63,300000.0
2009-02-10 10:55:00,13.64,13.68,13.57,13.68,301000.0,13.64,13.68,13.57,13.68,301000.0
2009-02-10 11:00:00,13.67,13.78,13.6,13.64,505000.0,13.67,13.78,13.6,13.64,505000.0
2009-02-10 11:05:00,13.62,13.62,13.49,13.54,841000.0,13.62,13.62,13.49,13.54,841000.0
2009-02-10 11:10:00,13.54,13.61,13.43,13.52,610000.0,13.54,13.61,13.43,13.52,610000.0
2009-02-10 11:15:00,13.52,13.63,13.49,13.63,322000.0,13.52,13.63,13.49,13.63,322000.0
2009-02-10 11:20:00,13.63,13.67,13.6,13.62,135000.0,13.63,13.67,13.6,13.62,135000.0
2009-02-10 11:25:00,13.61,13.64,13.58,13.61,109000.0,13.61,13.64,13.58,13.61,109000.0
2009-02-10 11:30:00,13.61,13.61,13.35,13.35,449000.0,13.61,13.61,13.35,13.35,449000.0
2009-02-10 11:35:00,13.35,13.4,13.27,13.33,496000.0,13.35,13.4,13.27,13.33,496000.0
2009-02-10 11:40:00,13.33,13.4,13.33,13.35,261000.0,13.33,13.4,13.33,13.35,261000.0
2009-02-10 11:45:00,13.35,13.38,13.27,13.32,329000.0,13.35,13.38,13.27,13.32,329000.0
2009-02-10 11:50:00,13.32,13.39,13.28,13.37,223000.0,13.32,13.39,13.28,13.37,223000.0
2009-02-10 11:55:00,13.39,13.45,13.35,13.42,317000.0,13.39,13.45,13.35,13.42,317000.0
2009-02-10 12:00:00,13.43,13.5,13.4,13.47,243000.0,13.43,13.5,13.4,13.47,243000.0
2009-02-10 12:05:00,13.47,13.5,13.42,13.45,147000.0,13.47,13.5,13.42,13.45,147000.0
2009-02-10 12:10:00,13.45,13.53,13.45,13.51,203000.0,13.45,13.53,13.45,13.51,203000.0
2009-02-10 12:15:00,13.52,13.55,13.48,13.48,175000.0,13.52,13.55,13.48,13.48,175000.0
2009-02-10 12:20:00,13.49,13.51,13.45,13.5,162000.0,13.49,13.51,13.45,13.5,162000.0
2009-02-10 12:25:00,13.49,13.49,13.43,13.48,71000.0,13.49,13.49,13.43,13.48,71000.0
2009-02-10 12:30:00,13.46,13.46,13.4,13.46,161000.0,13.46,13.46,13.4,13.46,161000.0
2009-02-10 12:35:00,13.46,13.46,13.41,13.42,86000.0,13.46,13.46,13.41,13.42,86000.0
2009-02-10 12:40:00,13.44,13.5,13.42,13.5,146000.0,13.44,13.5,13.42,13.5,146000.0
2009-02-10 12:45:00,13.5,13.5,13.42,13.44,229000.0,13.5,13.5,13.42,13.44,229000.0
2009-02-10 12:50:00,13.44,13.5,13.44,13.47,92000.0,13.44,13.5,13.44,13.47,92000.0
2009-02-10 12:55:00,13.47,13.49,13.43,13.43,123000.0,13.47,13.49,13.43,13.43,123000.0
2009-02-10 13:00:00,13.43,13.43,13.34,13.35,177000.0,13.43,13.43,13.34,13.35,177000.0
2009-02-10 13:05:00,13.35,13.37,13.3,13.31,128000.0,13.35,13.37,13.3,13.31,128000.0
2009-02-10 13:10:00,13.31,13.36,13.3,13.33,99000.0,13.31,13.36,13.3,13.33,99000.0
2009-02-10 13:15:00,13.33,13.36,13.31,13.31,212000.0,13.33,13.36,13.31,13.31,212000.0
2009-02-10 13:20:00,13.31,13.33,13.21,13.28,449000.0,13.31,13.33,13.21,13.28,449000.0
2009-02-10 13:25:00,13.28,13.3,13.25,13.28,140000.0,13.28,13.3,13.25,13.28,140000.0
2009-02-10 13:30:00,13.27,13.3,13.26,13.3,92000.0,13.27,13.3,13.26,13.3,92000.0
2009-02-10 13:35:00,13.3,13.36,13.3,13.36,91000.0,13.3,13.36,13.3,13.36,91000.0
2009-02-10 13:40:00,13.36,13.41,13.32,13.41,307000.0,13.36,13.41,13.32,13.41,307000.0
2009-02-10 13:45:00,13.42,13.42,13.33,13.35,205000.0,13.42,13.42,13.33,13.35,205000.0
2009-02-10 13:50:00,13.35,13.35,13.28,13.33,152000.0,13.35,13.35,13.28,13.33,152000.0
2009-02-10 13:55:00,13.33,13.34,13.3,13.31,139000.0,13.33,13.34,13.3,13.31,139000.0
2009-02-10 14:00:00,13.3,13.35,13.28,13.34,140000.0,13.3,13.35,13.28,13.34,140000.0
2009-02-10 14:05:00,13.34,13.34,13.3,13.3,154000.0,13.34,13.34,13.3,13.3,154000.0
2009-02-10 14:10:00,13.3,13.32,13.27,13.27,152000.0,13.3,13.32,13.27,13.27,152000.0
2009-02-10 14:15:00,13.27,13.29,13.22,13.24,180000.0,13.27,13.29,13.22,13.24,180000.0
2009-02-10 14:20:00,13.23,13.23,13.15,13.19,366000.0,13.23,13.23,13.15,13.19,366000.0
2009-02-10 14:25:00,13.2,13.22,13.14,13.17,211000.0,13.2,13.22,13.14,13.17,211000.0
2009-02-10 14:30:00,13.15,13.16,13.05,13.12,269000.0,13.15,13.16,13.05,13.12,269000.0
2009-02-10 14:35:00,13.12,13.2,13.08,13.18,412000.0,13.12,13.2,13.08,13.18,412000.0
2009-02-10 14:40:00,13.18,13.22,13.16,13.17,253000.0,13.18,13.22,13.16,13.17,253000.0
2009-02-10 14:45:00,13.17,13.25,13.17,13.22,255000.0,13.17,13.25,13.17,13.22,255000.0
2009-02-10 14:50:00,13.22,13.22,13.12,13.13,157000.0,13.22,13.22,13.12,13.13,157000.0
2009-02-10 14:55:00,13.13,13.19,13.11,13.14,197000.0,13.13,13.19,13.11,13.14,197000.0
2009-02-10 15:00:00,13.14,13.23,13.14,13.21,172000.0,13.14,13.23,13.14,13.21,172000.0
2009-02-10 15:05:00,13.22,13.24,13.16,13.22,212000.0,13.22,13.24,13.16,13.22,212000.0
2009-02-10 15:10:00,13.21,13.24,13.12,13.16,298000.0,13.21,13.24,13.12,13.16,298000.0
2009-02-10 15:15:00,13.15,13.19,13.14,13.15,172000.0,13.15,13.19,13.14,13.15,172000.0
2009-02-10 15:20:00,13.15,13.18,13.1,13.18,197000.0,13.15,13.18,13.1,13.18,197000.0
2009-02-10 15:25:00,13.19,13.19,13.13,13.17,202000.0,13.19,13.19,13.13,13.17,202000.0
2009-02-10 15:30:00,13.15,13.19,13.11,13.15,331000.0,13.15,13.19,13.11,13.15,331000.0
2009-02-10 15:35:00,13.14,13.16,13.11,13.11,324000.0,13.14,13.16,13.11,13.11,324000.0
2009-02-10 15:40:00,13.11,13.12,13.05,13.09,717000.0,13.11,13.12,13.05,13.09,717000.0
2009-02-10 15:45:00,13.08,13.14,13.02,13.13,754000.0,13.08,13.14,13.02,13.13,754000.0
2009-02-10 15:50:00,13.12,13.17,13.1,13.13,569000.0,13.12,13.17,13.1,13.13,569000.0
2009-02-10 15:55:00,13.13,13.14,13.1,13.12,524000.0,13.13,13.14,13.1,13.12,524000.0
2009-02-11 09:30:00,13.26,13.45,13.23,13.32,783000.0,13.26,13.45,13.23,13.32,783000.0
2009-02-11 09:35:00,13.33,13.48,13.3,13.47,718000.0,13.33,13.48,13.3,13.47,718000.0
2009-02-11 09:40:00,13.49,13.49,13.36,13.44,362000.0,13.49,13.49,13.36,13.44,362000.0
2009-02-11 09:45:00,13.45,13.47,13.39,13.44,312000.0,13.45,13.47,13.39,13.44,312000.0
2009-02-11 09:50:00,13.44,13.61,13.43,13.58,861000.0,13.44,13.61,13.43,13.58,861000.0
2009-02-11 09:55:00,13.59,13.73,13.55,13.55,708000.0,13.59,13.73,13.55,13.55,708000.0
2009-02-11 10:00:00,13.55,13.62,13.53,13.61,588000.0,13.55,13.62,13.53,13.61,588000.0
2009-02-11 10:05:00,13.6,13.6,13.4,13.4,514000.0,13.6,13.6,13.4,13.4,514000.0
2009-02-11 10:10:00,13.41,13.5,13.41,13.49,323000.0,13.41,13.5,13.41,13.49,323000.0
2009-02-11 10:15:00,13.47,13.6,13.45,13.57,378000.0,13.47,13.6,13.45,13.57,378000.0
2009-02-11 10:20:00,13.58,13.64,13.48,13.54,361000.0,13.58,13.64,13.48,13.54,361000.0
2009-02-11 10:25:00,13.52,13.54,13.43,13.47,249000.0,13.52,13.54,13.43,13.47,249000.0
2009-02-11 10:30:00,13.48,13.5,13.34,13.39,458000.0,13.48,13.5,13.34,13.39,458000.0
2009-02-11 10:35:00,13.38,13.48,13.38,13.45,230000.0,13.38,13.48,13.38,13.45,230000.0
2009-02-11 10:40:00,13.46,13.56,13.44,13.54,210000.0,13.46,13.56,13.44,13.54,210000.0
2009-02-11 10:45:00,13.55,13.57,13.52,13.57,109000.0,13.55,13.57,13.52,13.57,109000.0
2009-02-11 10:50:00,13.57,13.57,13.51,13.51,107000.0,13.57,13.57,13.51,13.51,107000.0
2009-02-11 10:55:00,13.51,13.57,13.49,13.54,286000.0,13.51,13.57,13.49,13.54,286000.0
2009-02-11 11:00:00,13.55,13.55,13.5,13.54,110000.0,13.55,13.55,13.5,13.54,110000.0
2009-02-11 11:05:00,13.53,13.55,13.47,13.47,62000.0,13.53,13.55,13.47,13.47,62000.0
2009-02-11 11:10:00,13.49,13.56,13.47,13.53,213000.0,13.49,13.56,13.47,13.53,213000.0
2009-02-11 11:15:00,13.55,13.6,13.54,13.57,156000.0,13.55,13.6,13.54,13.57,156000.0
2009-02-11 11:20:00,13.57,13.58,13.56,13.58,126000.0,13.57,13.58,13.56,13.58,126000.0
2009-02-11 11:25:00,13.56,13.57,13.51,13.55,194000.0,13.56,13.57,13.51,13.55,194000.0
2009-02-11 11:30:00,13.56,13.59,13.5,13.52,327000.0,13.56,13.59,13.5,13.52,327000.0
2009-02-11 11:35:00,13.51,13.52,13.5,13.5,36000.0,13.51,13.52,13.5,13.5,36000.0
2009-02-11 11:40:00,13.51,13.55,13.5,13.55,107000.0,13.51,13.55,13.5,13.55,107000.0
2009-02-11 11:45:00,13.54,13.57,13.52,13.52,52000.0,13.54,13.57,13.52,13.52,52000.0
2009-02-11 11:50:00,13.52,13.57,13.52,13.56,139000.0,13.52,13.57,13.52,13.56,139000.0
2009-02-11 11:55:00,13.56,13.57,13.52,13.54,115000.0,13.56,13.57,13.52,13.54,115000.0
2009-02-11 12:00:00,13.55,13.56,13.52,13.56,86000.0,13.55,13.56,13.52,13.56,86000.0
2009-02-11 12:05:00,13.55,13.55,13.53,13.54,20000.0,13.55,13.55,13.53,13.54,20000.0
2009-02-11 12:10:00,13.55,13.55,13.5,13.52,175000.0,13.55,13.55,13.5,13.52,175000.0
2009-02-11 12:15:00,13.52,13.54,13.48,13.5,171000.0,13.52,13.54,13.48,13.5,171000.0
2009-02-11 12:20:00,13.49,13.5,13.48,13.49,16000.0,13.49,13.5,13.48,13.49,16000.0
2009-02-11 12:25:00,13.49,13.49,13.43,13.46,97000.0,13.49,13.49,13.43,13.46,97000.0
2009-02-11 12:30:00,13.45,13.45,13.33,13.35,252000.0,13.45,13.45,13.33,13.35,252000.0
2009-02-11 12:35:00,13.35,13.41,13.34,13.41,255000.0,13.35,13.41,13.34,13.41,255000.0
2009-02-11 12:40:00,13.41,13.47,13.41,13.45,58000.0,13.41,13.47,13.41,13.45,58000.0
2009-02-11 12:45:00,13.45,13.46,13.42,13.42,57000.0,13.45,13.46,13.42,13.42,57000.0
2009-02-11 12:50:00,13.42,13.43,13.36,13.37,165000.0,13.42,13.43,13.36,13.37,165000.0
2009-02-11 12:55:00,13.38,13.39,13.33,13.38,126000.0,13.38,13.39,13.33,13.38,126000.0
2009-02-11 13:00:00,13.38,13.4,13.37,13.4,184000.0,13.38,13.4,13.37,13.4,184000.0
2009-02-11 13:05:00,13.39,13.4,13.32,13.34,85000.0,13.39,13.4,13.32,13.34,85000.0
2009-02-11 13:10:00,13.33,13.37,13.33,13.36,82000.0,13.33,13.37,13.33,13.36,82000.0
2009-02-11 13:15:00,13.36,13.37,13.3,13.33,62000.0,13.36,13.37,13.3,13.33,62000.0
2009-02-11 13:20:00,13.32,13.37,13.32,13.33,91000.0,13.32,13.37,13.32,13.33,91000.0
2009-02-11 13:25:00,13.34,13.36,13.32,13.33,62000.0,13.34,13.36,13.32,13.33,62000.0
2009-02-11 13:30:00,13.32,13.33,13.28,13.28,107000.0,13.32,13.33,13.28,13.28,107000.0
2009-02-11 13:35:00,13.29,13.3,13.25,13.29,125000.0,13.29,13.3,13.25,13.29,125000.0
2009-02-11 13:40:00,13.28,13.29,13.2,13.21,78000.0,13.28,13.29,13.2,13.21,78000.0
2009-02-11 13:45:00,13.21,13.21,13.16,13.18,146000.0,13.21,13.21,13.16,13.18,146000.0
2009-02-11 13:50:00,13.18,13.27,13.17,13.26,218000.0,13.18,13.27,13.17,13.26,218000.0
2009-02-11 13:55:00,13.26,13.29,13.26,13.26,132000.0,13.26,13.29,13.26,13.26,132000.0
2009-02-11 14:00:00,13.29,13.35,13.28,13.33,250000.0,13.29,13.35,13.28,13.33,250000.0
2009-02-11 14:05:00,13.32,13.34,13.28,13.32,85000.0,13.32,13.34,13.28,13.32,85000.0
2009-02-11 14:10:00,13.31,13.34,13.29,13.31,137000.0,13.31,13.34,13.29,13.31,137000.0
2009-02-11 14:15:00,13.31,13.32,13.28,13.31,278000.0,13.31,13.32,13.28,13.31,278000.0
2009-02-11 14:20:00,13.31,13.35,13.31,13.35,119000.0,13.31,13.35,13.31,13.35,119000.0
2009-02-11 14:25:00,13.35,13.39,13.35,13.38,127000.0,13.35,13.39,13.35,13.38,127000.0
2009-02-11 14:30:00,13.38,13.39,13.35,13.35,75000.0,13.38,13.39,13.35,13.35,75000.0
2009-02-11 14:35:00,13.37,13.42,13.35,13.36,90000.0,13.37,13.42,13.35,13.36,90000.0
2009-02-11 14:40:00,13.36,13.4,13.33,13.4,38000.0,13.36,13.4,13.33,13.4,38000.0
2009-02-11 14:45:00,13.39,13.42,13.37,13.37,132000.0,13.39,13.42,13.37,13.37,132000.0
2009-02-11 14:50:00,13.38,13.52,13.38,13.5,398000.0,13.38,13.52,13.38,13.5,398000.0
2009-02-11 14:55:00,13.49,13.56,13.49,13.53,337000.0,13.49,13.56,13.49,13.53,337000.0
2009-02-11 15:00:00,13.54,13.56,13.46,13.48,247000.0,13.54,13.56,13.46,13.48,247000.0
2009-02-11 15:05:00,13.48,13.51,13.47,13.47,72000.0,13.48,13.51,13.47,13.47,72000.0
2009-02-11 15:10:00,13.46,13.51,13.46,13.51,109000.0,13.46,13.51,13.46,13.51,109000.0
2009-02-11 15:15:00,13.5,13.55,13.47,13.51,253000.0,13.5,13.55,13.47,13.51,253000.0
2009-02-11 15:20:00,13.52,13.52,13.46,13.49,148000.0,13.52,13.52,13.46,13.49,148000.0
2009-02-11 15:25:00,13.48,13.48,13.41,13.44,110000.0,13.48,13.48,13.41,13.44,110000.0
2009-02-11 15:30:00,13.44,13.5,13.36,13.37,167000.0,13.44,13.5,13.36,13.37,167000.0
2009-02-11 15:35:00,13.37,13.43,13.36,13.4,186000.0,13.37,13.43,13.36,13.4,186000.0
2009-02-11 15:40:00,13.4,13.43,13.38,13.39,259000.0,13.4,13.43,13.38,13.39,259000.0
2009-02-11 15:45:00,13.38,13.43,13.37,13.41,218000.0,13.38,13.43,13.37,13.41,218000.0
2009-02-11 15:50:00,13.4,13.43,13.38,13.43,309000.0,13.4,13.43,13.38,13.43,309000.0
2009-02-11 15:55:00,13.42,13.42,13.38,13.4,367000.0,13.42,13.42,13.38,13.4,367000.0
2009-02-12 09:30:00,13.1,13.11,12.72,12.86,1153000.0,13.1,13.11,12.72,12.86,1153000.0
2009-02-12 09:35:00,12.86,13.04,12.8,12.94,507000.0,12.86,13.04,12.8,12.94,507000.0
2009-02-12 09:40:00,12.93,12.93,12.75,12.88,629000.0,12.93,12.93,12.75,12.88,629000.0
2009-02-12 09:45:00,12.87,12.92,12.8,12.88,447000.0,12.87,12.92,12.8,12.88,447000.0
2009-02-12 09:50:00,12.88,12.88,12.76,12.8,683000.0,12.88,12.88,12.76,12.8,683000.0
2009-02-12 09:55:00,12.79,12.85,12.7,12.82,839000.0,12.79,12.85,12.7,12.82,839000.0
2009-02-12 10:00:00,12.82,12.83,12.75,12.75,568000.0,12.82,12.83,12.75,12.75,568000.0
2009-02-12 10:05:00,12.76,12.8,12.74,12.8,433000.0,12.76,12.8,12.74,12.8,433000.0
2009-02-12 10:10:00,12.79,12.9,12.78,12.84,345000.0,12.79,12.9,12.78,12.84,345000.0
2009-02-12 10:15:00,12.85,12.85,12.8,12.82,267000.0,12.85,12.85,12.8,12.82,267000.0
2009-02-12 10:20:00,12.83,12.92,12.8,12.92,305000.0,12.83,12.92,12.8,12.92,305000.0
2009-02-12 10:25:00,12.91,12.96,12.88,12.94,311000.0,12.91,12.96,12.88,12.94,311000.0
2009-02-12 10:30:00,12.94,12.97,12.91,12.95,135000.0,12.94,12.97,12.91,12.95,135000.0
2009-02-12 10:35:00,12.95,12.99,12.93,12.94,196000.0,12.95,12.99,12.93,12.94,196000.0
2009-02-12 10:40:00,12.95,12.98,12.93,12.97,193000.0,12.95,12.98,12.93,12.97,193000.0
2009-02-12 10:45:00,12.96,12.98,12.93,12.96,187000.0,12.96,12.98,12.93,12.96,187000.0
2009-02-12 10:50:00,12.97,12.97,12.88,12.9,180000.0,12.97,12.97,12.88,12.9,180000.0
2009-02-12 10:55:00,12.9,12.92,12.89,12.91,75000.0,12.9,12.92,12.89,12.91,75000.0
2009-02-12 11:00:00,12.92,12.92,12.85,12.91,188000.0,12.92,12.92,12.85,12.91,188000.0
2009-02-12 11:05:00,12.91,12.99,12.91,12.98,233000.0,12.91,12.99,12.91,12.98,233000.0
2009-02-12 11:10:00,12.98,12.98,12.93,12.95,95000.0,12.98,12.98,12.93,12.95,95000.0
2009-02-12 11:15:00,12.95,12.97,12.91,12.95,143000.0,12.95,12.97,12.91,12.95,143000.0
2009-02-12 11:20:00,12.94,12.95,12.91,12.91,97000.0,12.94,12.95,12.91,12.91,97000.0
2009-02-12 11:25:00,12.91,12.97,12.9,12.95,107000.0,12.91,12.97,12.9,12.95,107000.0
2009-02-12 11:30:00,12.94,13.04,12.94,13.04,269000.0,12.94,13.04,12.94,13.04,269000.0
2009-02-12 11:35:00,13.04,13.1,13.03,13.07,133000.0,13.04,13.1,13.03,13.07,133000.0
2009-02-12 11:40:00,13.08,13.27,13.08,13.25,429000.0,13.08,13.27,13.08,13.25,429000.0
2009-02-12 11:45:00,13.25,13.27,13.18,13.19,357000.0,13.25,13.27,13.18,13.19,357000.0
2009-02-12 11:50:00,13.18,13.25,13.16,13.22,201000.0,13.18,13.25,13.16,13.22,201000.0
2009-02-12 11:55:00,13.2,13.22,13.13,13.15,271000.0,13.2,13.22,13.13,13.15,271000.0
2009-02-12 12:00:00,13.15,13.16,13.12,13.13,134000.0,13.15,13.16,13.12,13.13,134000.0
2009-02-12 12:05:00,13.13,13.18,13.13,13.17,96000.0,13.13,13.18,13.13,13.17,96000.0
2009-02-12 12:10:00,13.14,13.14,13.07,13.09,163000.0,13.14,13.14,13.07,13.09,163000.0
2009-02-12 12:15:00,13.08,13.13,13.08,13.13,108000.0,13.08,13.13,13.08,13.13,108000.0
2009-02-12 12:20:00,13.13,13.17,13.1,13.13,162000.0,13.13,13.17,13.1,13.13,162000.0
2009-02-12 12:25:00,13.14,13.24,13.14,13.23,106000.0,13.14,13.24,13.14,13.23,106000.0
2009-02-12 12:30:00,13.22,13.23,13.19,13.22,163000.0,13.22,13.23,13.19,13.22,163000.0
2009-02-12 12:35:00,13.22,13.25,13.19,13.24,129000.0,13.22,13.25,13.19,13.24,129000.0
2009-02-12 12:40:00,13.24,13.27,13.22,13.24,167000.0,13.24,13.27,13.22,13.24,167000.0
2009-02-12 12:45:00,13.23,13.25,13.13,13.14,240000.0,13.23,13.25,13.13,13.14,240000.0
2009-02-12 12:50:00,13.14,13.15,13.12,13.13,102000.0,13.14,13.15,13.12,13.13,102000.0
2009-02-12 12:55:00,13.14,13.16,13.1,13.1,93000.0,13.14,13.16,13.1,13.1,93000.0
2009-02-12 13:00:00,13.1,13.11,13.07,13.1,63000.0,13.1,13.11,13.07,13.1,63000.0
2009-02-12 13:05:00,13.08,13.1,13.07,13.1,31000.0,13.08,13.1,13.07,13.1,31000.0
2009-02-12 13:10:00,13.09,13.13,13.08,13.1,42000.0,13.09,13.13,13.08,13.1,42000.0
2009-02-12 13:15:00,13.08,13.1,13.06,13.1,73000.0,13.08,13.1,13.06,13.1,73000.0
2009-02-12 13:20:00,13.08,13.1,13.06,13.06,61000.0,13.08,13.1,13.06,13.06,61000.0
2009-02-12 13:25:00,13.08,13.12,13.07,13.11,98000.0,13.08,13.12,13.07,13.11,98000.0
2009-02-12 13:30:00,13.11,13.16,13.11,13.13,126000.0,13.11,13.16,13.11,13.13,126000.0
2009-02-12 13:35:00,13.13,13.14,13.07,13.08,111000.0,13.13,13.14,13.07,13.08,111000.0
2009-02-12 13:40:00,13.09,13.09,13.06,13.07,70000.0,13.09,13.09,13.06,13.07,70000.0
2009-02-12 13:45:00,13.06,13.08,13.04,13.08,122000.0,13.06,13.08,13.04,13.08,122000.0
2009-02-12 13:50:00,13.07,13.11,13.07,13.09,186000.0,13.07,13.11,13.07,13.09,186000.0
2009-02-12 13:55:00,13.1,13.1,13.04,13.1,60000.0,13.1,13.1,13.04,13.1,60000.0
2009-02-12 14:00:00,13.08,13.09,13.01,13.01,106000.0,13.08,13.09,13.01,13.01,106000.0
2009-02-12 14:05:00,13.04,13.06,13.01,13.01,119000.0,13.04,13.06,13.01,13.01,119000.0
2009-02-12 14:10:00,13.01,13.03,13.0,13.02,147000.0,13.01,13.03,13.0,13.02,147000.0
2009-02-12 14:15:00,13.0,13.07,12.98,13.04,116000.0,13.0,13.07,12.98,13.04,116000.0
2009-02-12 14:20:00,13.04,13.05,12.98,13.02,49000.0,13.04,13.05,12.98,13.02,49000.0
2009-02-12 14:25:00,13.0,13.01,12.95,12.98,138000.0,13.0,13.01,12.95,12.98,138000.0
2009-02-12 14:30:00,12.98,12.99,12.93,12.96,74000.0,12.98,12.99,12.93,12.96,74000.0
2009-02-12 14:35:00,12.94,12.97,12.88,12.89,355000.0,12.94,12.97,12.88,12.89,355000.0
2009-02-12 14:40:00,12.88,12.92,12.88,12.92,74000.0,12.88,12.92,12.88,12.92,74000.0
2009-02-12 14:45:00,12.9,12.91,12.86,12.9,65000.0,12.9,12.91,12.86,12.9,65000.0
2009-02-12 14:50:00,12.9,12.91,12.85,12.88,123000.0,12.9,12.91,12.85,12.88,123000.0
2009-02-12 14:55:00,12.88,12.92,12.87,12.91,83000.0,12.88,12.92,12.87,12.91,83000.0
2009-02-12 15:00:00,12.9,12.9,12.85,12.86,185000.0,12.9,12.9,12.85,12.86,185000.0
2009-02-12 15:05:00,12.87,12.87,12.83,12.86,168000.0,12.87,12.87,12.83,12.86,168000.0
2009-02-12 15:10:00,12.86,12.93,12.83,12.87,371000.0,12.86,12.93,12.83,12.87,371000.0
2009-02-12 15:15:00,12.87,12.91,12.85,12.9,341000.0,12.87,12.91,12.85,12.9,341000.0
2009-02-12 15:20:00,12.9,12.96,12.87,12.93,425000.0,12.9,12.96,12.87,12.93,425000.0
2009-02-12 15:25:00,12.94,13.08,12.94,13.08,389000.0,12.94,13.08,12.94,13.08,389000.0
2009-02-12 15:30:00,13.08,13.12,13.01,13.07,191000.0,13.08,13.12,13.01,13.07,191000.0
2009-02-12 15:35:00,13.08,13.1,13.06,13.1,237000.0,13.08,13.1,13.06,13.1,237000.0
2009-02-12 15:40:00,13.07,13.2,13.07,13.18,424000.0,13.07,13.2,13.07,13.18,424000.0
2009-02-12 15:45:00,13.18,13.19,13.13,13.15,316000.0,13.18,13.19,13.13,13.15,316000.0
2009-02-12 15:50:00,13.16,13.2,13.12,13.2,345000.0,13.16,13.2,13.12,13.2,345000.0
2009-02-12 15:55:00,13.2,13.22,13.16,13.18,463000.0,13.2,13.22,13.16,13.18,463000.0
2009-02-13 09:30:00,13.1,13.19,12.91,12.97,443000.0,13.1,13.19,12.91,12.97,443000.0
2009-02-13 09:35:00,12.96,13.12,12.93,13.04,469000.0,12.96,13.12,12.93,13.04,469000.0
2009-02-13 09:40:00,13.03,13.06,12.87,12.87,341000.0,13.03,13.06,12.87,12.87,341000.0
2009-02-13 09:45:00,12.88,12.9,12.8,12.9,249000.0,12.88,12.9,12.8,12.9,249000.0
2009-02-13 09:50:00,12.9,12.97,12.88,12.94,270000.0,12.9,12.97,12.88,12.94,270000.0
2009-02-13 09:55:00,12.91,12.99,12.9,12.97,228000.0,12.91,12.99,12.9,12.97,228000.0
2009-02-13 10:00:00,12.98,13.04,12.94,13.04,316000.0,12.98,13.04,12.94,13.04,316000.0
2009-02-13 10:05:00,13.04,13.04,12.96,12.99,204000.0,13.04,13.04,12.96,12.99,204000.0
2009-02-13 10:10:00,12.96,12.96,12.84,12.88,416000.0,12.96,12.96,12.84,12.88,416000.0
2009-02-13 10:15:00,12.88,12.88,12.81,12.82,289000.0,12.88,12.88,12.81,12.82,289000.0
2009-02-13 10:20:00,12.82,12.85,12.77,12.81,415000.0,12.82,12.85,12.77,12.81,415000.0
2009-02-13 10:25:00,12.81,12.9,12.81,12.9,283000.0,12.81,12.9,12.81,12.9,283000.0
2009-02-13 10:30:00,12.9,12.95,12.88,12.94,549000.0,12.9,12.95,12.88,12.94,549000.0
2009-02-13 10:35:00,12.94,12.95,12.9,12.94,246000.0,12.94,12.95,12.9,12.94,246000.0
2009-02-13 10:40:00,12.94,12.97,12.9,12.9,348000.0,12.94,12.97,12.9,12.9,348000.0
2009-02-13 10:45:00,12.91,12.92,12.87,12.89,110000.0,12.91,12.92,12.87,12.89,110000.0
2009-02-13 10:50:00,12.88,12.92,12.88,12.89,85000.0,12.88,12.92,12.88,12.89,85000.0
2009-02-13 10:55:00,12.88,12.91,12.88,12.89,106000.0,12.88,12.91,12.88,12.89,106000.0
2009-02-13 11:00:00,12.9,12.9,12.8,12.83,206000.0,12.9,12.9,12.8,12.83,206000.0
2009-02-13 11:05:00,12.82,12.84,12.82,12.83,19000.0,12.82,12.84,12.82,12.83,19000.0
2009-02-13 11:10:00,12.84,12.84,12.81,12.81,65000.0,12.84,12.84,12.81,12.81,65000.0
2009-02-13 11:15:00,12.81,12.85,12.78,12.85,258000.0,12.81,12.85,12.78,12.85,258000.0
2009-02-13 11:20:00,12.84,12.84,12.75,12.79,209000.0,12.84,12.84,12.75,12.79,209000.0
2009-02-13 11:25:00,12.79,12.82,12.77,12.82,192000.0,12.79,12.82,12.77,12.82,192000.0
2009-02-13 11:30:00,12.82,12.82,12.78,12.82,170000.0,12.82,12.82,12.78,12.82,170000.0
2009-02-13 11:35:00,12.82,12.82,12.79,12.8,145000.0,12.82,12.82,12.79,12.8,145000.0
2009-02-13 11:40:00,12.81,12.82,12.78,12.82,145000.0,12.81,12.82,12.78,12.82,145000.0
2009-02-13 11:45:00,12.84,12.87,12.81,12.81,327000.0,12.84,12.87,12.81,12.81,327000.0
2009-02-13 11:50:00,12.82,12.85,12.8,12.8,117000.0,12.82,12.85,12.8,12.8,117000.0
2009-02-13 11:55:00,12.8,12.82,12.79,12.81,123000.0,12.8,12.82,12.79,12.81,123000.0
2009-02-13 12:00:00,12.8,12.82,12.79,12.81,94000.0,12.8,12.82,12.79,12.81,94000.0
2009-02-13 12:05:00,12.8,12.83,12.8,12.82,102000.0,12.8,12.83,12.8,12.82,102000.0
2009-02-13 12:10:00,12.83,12.83,12.8,12.83,46000.0,12.83,12.83,12.8,12.83,46000.0
2009-02-13 12:15:00,12.83,12.85,12.8,12.82,227000.0,12.83,12.85,12.8,12.82,227000.0
2009-02-13 12:20:00,12.82,12.84,12.8,12.83,138000.0,12.82,12.84,12.8,12.83,138000.0
2009-02-13 12:25:00,12.82,12.85,12.82,12.84,44000.0,12.82,12.85,12.82,12.84,44000.0
2009-02-13 12:30:00,12.84,12.84,12.81,12.83,112000.0,12.84,12.84,12.81,12.83,112000.0
2009-02-13 12:35:00,12.82,12.83,12.8,12.82,52000.0,12.82,12.83,12.8,12.82,52000.0
2009-02-13 12:40:00,12.82,12.82,12.75,12.76,240000.0,12.82,12.82,12.75,12.76,240000.0
2009-02-13 12:45:00,12.75,12.79,12.75,12.79,54000.0,12.75,12.79,12.75,12.79,54000.0
2009-02-13 12:50:00,12.79,12.8,12.75,12.76,68000.0,12.79,12.8,12.75,12.76,68000.0
2009-02-13 12:55:00,12.75,12.78,12.75,12.76,37000.0,12.75,12.78,12.75,12.76,37000.0
2009-02-13 13:00:00,12.76,12.78,12.75,12.78,66000.0,12.76,12.78,12.75,12.78,66000.0
2009-02-13 13:05:00,12.78,12.79,12.76,12.79,89000.0,12.78,12.79,12.76,12.79,89000.0
2009-02-13 13:10:00,12.78,12.78,12.76,12.77,88000.0,12.78,12.78,12.76,12.77,88000.0
2009-02-13 13:15:00,12.76,12.79,12.76,12.79,81000.0,12.76,12.79,12.76,12.79,81000.0
2009-02-13 13:20:00,12.79,12.79,12.78,12.78,69000.0,12.79,12.79,12.78,12.78,69000.0
2009-02-13 13:25:00,12.79,12.82,12.78,12.81,141000.0,12.79,12.82,12.78,12.81,141000.0
2009-02-13 13:30:00,12.82,12.83,12.79,12.82,153000.0,12.82,12.83,12.79,12.82,153000.0
2009-02-13 13:35:00,12.83,12.83,12.81,12.83,48000.0,12.83,12.83,12.81,12.83,48000.0
2009-02-13 13:40:00,12.82,12.83,12.8,12.82,77000.0,12.82,12.83,12.8,12.82,77000.0
2009-02-13 13:45:00,12.83,12.86,12.81,12.83,251000.0,12.83,12.86,12.81,12.83,251000.0
2009-02-13 13:50:00,12.83,12.87,12.83,12.86,165000.0,12.83,12.87,12.83,12.86,165000.0
2009-02-13 13:55:00,12.85,12.85,12.81,12.83,125000.0,12.85,12.85,12.81,12.83,125000.0
2009-02-13 14:00:00,12.83,12.88,12.83,12.86,143000.0,12.83,12.88,12.83,12.86,143000.0
2009-02-13 14:05:00,12.86,12.88,12.85,12.87,77000.0,12.86,12.88,12.85,12.87,77000.0
2009-02-13 14:10:00,12.87,12.89,12.86,12.88,68000.0,12.87,12.89,12.86,12.88,68000.0
2009-02-13 14:15:00,12.89,12.9,12.85,12.9,112000.0,12.89,12.9,12.85,12.9,112000.0
2009-02-13 14:20:00,12.9,12.92,12.89,12.9,103000.0,12.9,12.92,12.89,12.9,103000.0
2009-02-13 14:25:00,12.91,12.93,12.9,12.91,96000.0,12.91,12.93,12.9,12.91,96000.0
2009-02-13 14:30:00,12.9,12.9,12.82,12.89,163000.0,12.9,12.9,12.82,12.89,163000.0
2009-02-13 14:35:00,12.9,12.9,12.86,12.87,80000.0,12.9,12.9,12.86,12.87,80000.0
2009-02-13 14:40:00,12.87,12.9,12.87,12.88,111000.0,12.87,12.9,12.87,12.88,111000.0
2009-02-13 14:45:00,12.88,12.88,12.85,12.88,64000.0,12.88,12.88,12.85,12.88,64000.0
2009-02-13 14:50:00,12.87,12.91,12.86,12.91,76000.0,12.87,12.91,12.86,12.91,76000.0
2009-02-13 14:55:00,12.92,12.92,12.86,12.87,91000.0,12.92,12.92,12.86,12.87,91000.0
2009-02-13 15:00:00,12.87,12.89,12.86,12.88,124000.0,12.87,12.89,12.86,12.88,124000.0
2009-02-13 15:05:00,12.88,12.88,12.8,12.84,129000.0,12.88,12.88,12.8,12.84,129000.0
2009-02-13 15:10:00,12.85,12.85,12.8,12.81,188000.0,12.85,12.85,12.8,12.81,188000.0
2009-02-13 15:15:00,12.8,12.82,12.78,12.81,187000.0,12.8,12.82,12.78,12.81,187000.0
2009-02-13 15:20:00,12.81,12.84,12.8,12.82,109000.0,12.81,12.84,12.8,12.82,109000.0
2009-02-13 15:25:00,12.84,12.87,12.82,12.87,101000.0,12.84,12.87,12.82,12.87,101000.0
2009-02-13 15:30:00,12.86,12.91,12.85,12.88,193000.0,12.86,12.91,12.85,12.88,193000.0
2009-02-13 15:35:00,12.88,12.89,12.84,12.87,221000.0,12.88,12.89,12.84,12.87,221000.0
2009-02-13 15:40:00,12.88,12.91,12.86,12.89,181000.0,12.88,12.91,12.86,12.89,181000.0
2009-02-13 15:45:00,12.91,12.91,12.86,12.89,136000.0,12.91,12.91,12.86,12.89,136000.0
2009-02-13 15:50:00,12.88,12.9,12.87,12.89,145000.0,12.88,12.9,12.87,12.89,145000.0
2009-02-13 15:55:00,12.89,12.89,12.8,12.8,323000.0,12.89,12.89,12.8,12.8,323000.0
2009-02-17 09:30:00,12.25,12.38,12.0,12.29,1224000.0,12.25,12.38,12.0,12.29,1224000.0
2009-02-17 09:35:00,12.3,12.37,12.26,12.28,1121000.0,12.3,12.37,12.26,12.28,1121000.0
2009-02-17 09:40:00,12.28,12.5,12.27,12.33,741000.0,12.28,12.5,12.27,12.33,741000.0
2009-02-17 09:45:00,12.31,12.37,12.26,12.27,474000.0,12.31,12.37,12.26,12.27,474000.0
2009-02-17 09:50:00,12.26,12.37,12.22,12.3,669000.0,12.26,12.37,12.22,12.3,669000.0
2009-02-17 09:55:00,12.32,12.32,12.26,12.27,257000.0,12.32,12.32,12.26,12.27,257000.0
2009-02-17 10:00:00,12.27,12.34,12.22,12.26,470000.0,12.27,12.34,12.22,12.26,470000.0
2009-02-17 10:05:00,12.27,12.32,12.27,12.3,135000.0,12.27,12.32,12.27,12.3,135000.0
2009-02-17 10:10:00,12.31,12.33,12.28,12.31,197000.0,12.31,12.33,12.28,12.31,197000.0
2009-02-17 10:15:00,12.31,12.32,12.26,12.29,275000.0,12.31,12.32,12.26,12.29,275000.0
2009-02-17 10:20:00,12.29,12.36,12.28,12.31,568000.0,12.29,12.36,12.28,12.31,568000.0
2009-02-17 10:25:00,12.3,12.31,12.22,12.22,684000.0,12.3,12.31,12.22,12.22,684000.0
2009-02-17 10:30:00,12.24,12.33,12.22,12.29,500000.0,12.24,12.33,12.22,12.29,500000.0
2009-02-17 10:35:00,12.29,12.31,12.22,12.26,380000.0,12.29,12.31,12.22,12.26,380000.0
2009-02-17 10:40:00,12.26,12.29,12.25,12.29,354000.0,12.26,12.29,12.25,12.29,354000.0
2009-02-17 10:45:00,12.28,12.32,12.24,12.25,214000.0,12.28,12.32,12.24,12.25,214000.0
2009-02-17 10:50:00,12.25,12.32,12.24,12.31,210000.0,12.25,12.32,12.24,12.31,210000.0
2009-02-17 10:55:00,12.29,12.34,12.28,12.29,217000.0,12.29,12.34,12.28,12.29,217000.0
2009-02-17 11:00:00,12.28,12.3,12.26,12.28,76000.0,12.28,12.3,12.26,12.28,76000.0
2009-02-17 11:05:00,12.28,12.3,12.23,12.23,93000.0,12.28,12.3,12.23,12.23,93000.0
2009-02-17 11:10:00,12.25,12.27,12.23,12.25,238000.0,12.25,12.27,12.23,12.25,238000.0
2009-02-17 11:15:00,12.25,12.29,12.25,12.28,133000.0,12.25,12.29,12.25,12.28,133000.0
2009-02-17 11:20:00,12.28,12.3,12.27,12.29,57000.0,12.28,12.3,12.27,12.29,57000.0
2009-02-17 11:25:00,12.29,12.3,12.25,12.27,238000.0,12.29,12.3,12.25,12.27,238000.0
2009-02-17 11:30:00,12.26,12.27,12.23,12.23,150000.0,12.26,12.27,12.23,12.23,150000.0
2009-02-17 11:35:00,12.22,12.23,12.13,12.15,272000.0,12.22,12.23,12.13,12.15,272000.0
2009-02-17 11:40:00,12.14,12.16,12.08,12.11,317000.0,12.14,12.16,12.08,12.11,317000.0
2009-02-17 11:45:00,12.1,12.13,12.03,12.04,228000.0,12.1,12.13,12.03,12.04,228000.0
2009-02-17 11:50:00,12.03,12.06,12.03,12.06,176000.0,12.03,12.06,12.03,12.06,176000.0
2009-02-17 11:55:00,12.06,12.09,12.04,12.09,159000.0,12.06,12.09,12.04,12.09,159000.0
2009-02-17 12:00:00,12.09,12.17,12.08,12.15,209000.0,12.09,12.17,12.08,12.15,209000.0
2009-02-17 12:05:00,12.15,12.15,12.06,12.06,162000.0,12.15,12.15,12.06,12.06,162000.0
2009-02-17 12:10:00,12.06,12.09,12.05,12.08,155000.0,12.06,12.09,12.05,12.08,155000.0
2009-02-17 12:15:00,12.06,12.11,12.06,12.07,103000.0,12.06,12.11,12.06,12.07,103000.0
2009-02-17 12:20:00,12.07,12.07,12.02,12.04,138000.0,12.07,12.07,12.02,12.04,138000.0
2009-02-17 12:25:00,12.02,12.04,12.0,12.02,210000.0,12.02,12.04,12.0,12.02,210000.0
2009-02-17 12:30:00,12.02,12.05,12.01,12.02,137000.0,12.02,12.05,12.01,12.02,137000.0
2009-02-17 12:35:00,12.02,12.03,11.99,12.02,235000.0,12.02,12.03,11.99,12.02,235000.0
2009-02-17 12:40:00,12.02,12.03,11.99,12.03,177000.0,12.02,12.03,11.99,12.03,177000.0
2009-02-17 12:45:00,12.03,12.03,11.98,11.99,123000.0,12.03,12.03,11.98,11.99,123000.0
2009-02-17 12:50:00,11.99,12.0,11.97,12.0,78000.0,11.99,12.0,11.97,12.0,78000.0
2009-02-17 12:55:00,12.0,12.01,11.98,12.0,92000.0,12.0,12.01,11.98,12.0,92000.0
2009-02-17 13:00:00,12.0,12.0,11.98,11.98,93000.0,12.0,12.0,11.98,11.98,93000.0
2009-02-17 13:05:00,11.98,11.99,11.97,11.98,36000.0,11.98,11.99,11.97,11.98,36000.0
2009-02-17 13:10:00,11.99,12.0,11.97,12.0,123000.0,11.99,12.0,11.97,12.0,123000.0
2009-02-17 13:15:00,12.0,12.01,11.97,11.99,115000.0,12.0,12.01,11.97,11.99,115000.0
2009-02-17 13:20:00,11.98,11.99,11.97,11.97,50000.0,11.98,11.99,11.97,11.97,50000.0
2009-02-17 13:25:00,11.98,12.0,11.97,11.99,50000.0,11.98,12.0,11.97,11.99,50000.0
2009-02-17 13:30:00,11.99,12.02,11.98,12.02,75000.0,11.99,12.02,11.98,12.02,75000.0
2009-02-17 13:35:00,12.01,12.05,12.0,12.01,78000.0,12.01,12.05,12.0,12.01,78000.0
2009-02-17 13:40:00,12.01,12.11,12.01,12.1,133000.0,12.01,12.11,12.01,12.1,133000.0
2009-02-17 13:45:00,12.11,12.13,12.08,12.1,116000.0,12.11,12.13,12.08,12.1,116000.0
2009-02-17 13:50:00,12.1,12.12,12.05,12.07,83000.0,12.1,12.12,12.05,12.07,83000.0
2009-02-17 13:55:00,12.06,12.08,12.05,12.06,110000.0,12.06,12.08,12.05,12.06,110000.0
2009-02-17 14:00:00,12.07,12.07,12.05,12.06,148000.0,12.07,12.07,12.05,12.06,148000.0
2009-02-17 14:05:00,12.06,12.14,12.05,12.12,211000.0,12.06,12.14,12.05,12.12,211000.0
2009-02-17 14:10:00,12.13,12.13,12.09,12.11,302000.0,12.13,12.13,12.09,12.11,302000.0
2009-02-17 14:15:00,12.12,12.13,12.09,12.1,209000.0,12.12,12.13,12.09,12.1,209000.0
2009-02-17 14:20:00,12.1,12.11,12.07,12.1,326000.0,12.1,12.11,12.07,12.1,326000.0
2009-02-17 14:25:00,12.1,12.11,12.08,12.1,206000.0,12.1,12.11,12.08,12.1,206000.0
2009-02-17 14:30:00,12.09,12.18,12.09,12.17,394000.0,12.09,12.18,12.09,12.17,394000.0
2009-02-17 14:35:00,12.17,12.28,12.17,12.28,465000.0,12.17,12.28,12.17,12.28,465000.0
2009-02-17 14:40:00,12.27,12.34,12.24,12.33,600000.0,12.27,12.34,12.24,12.33,600000.0
2009-02-17 14:45:00,12.34,12.34,12.26,12.27,368000.0,12.34,12.34,12.26,12.27,368000.0
2009-02-17 14:50:00,12.27,12.32,12.23,12.25,271000.0,12.27,12.32,12.23,12.25,271000.0
2009-02-17 14:55:00,12.24,12.27,12.2,12.21,192000.0,12.24,12.27,12.2,12.21,192000.0
2009-02-17 15:00:00,12.21,12.21,12.15,12.2,202000.0,12.21,12.21,12.15,12.2,202000.0
2009-02-17 15:05:00,12.19,12.21,12.15,12.2,211000.0,12.19,12.21,12.15,12.2,211000.0
2009-02-17 15:10:00,12.2,12.22,12.17,12.21,507000.0,12.2,12.22,12.17,12.21,507000.0
2009-02-17 15:15:00,12.21,12.22,12.18,12.18,300000.0,12.21,12.22,12.18,12.18,300000.0
2009-02-17 15:20:00,12.18,12.23,12.18,12.21,338000.0,12.18,12.23,12.18,12.21,338000.0
2009-02-17 15:25:00,12.22,12.22,12.16,12.21,267000.0,12.22,12.22,12.16,12.21,267000.0
2009-02-17 15:30:00,12.21,12.34,12.21,12.34,430000.0,12.21,12.34,12.21,12.34,430000.0
2009-02-17 15:35:00,12.34,12.36,12.27,12.34,330000.0,12.34,12.36,12.27,12.34,330000.0
2009-02-17 15:40:00,12.33,12.33,12.24,12.31,282000.0,12.33,12.33,12.24,12.31,282000.0
2009-02-17 15:45:00,12.3,12.32,12.25,12.26,251000.0,12.3,12.32,12.25,12.26,251000.0
2009-02-17 15:50:00,12.26,12.26,12.21,12.21,617000.0,12.26,12.26,12.21,12.21,617000.0
2009-02-17 15:55:00,12.21,12.25,12.2,12.24,668000.0,12.21,12.25,12.2,12.24,668000.0
2009-02-18 09:30:00,12.29,12.5,12.28,12.45,828000.0,12.29,12.5,12.28,12.45,828000.0
2009-02-18 09:35:00,12.45,12.47,12.33,12.4,822000.0,12.45,12.47,12.33,12.4,822000.0
2009-02-18 09:40:00,12.42,12.74,12.4,12.7,778000.0,12.42,12.74,12.4,12.7,778000.0
2009-02-18 09:45:00,12.69,12.72,12.53,12.56,645000.0,12.69,12.72,12.53,12.56,645000.0
2009-02-18 09:50:00,12.55,12.65,12.53,12.58,280000.0,12.55,12.65,12.53,12.58,280000.0
2009-02-18 09:55:00,12.6,12.68,12.54,12.54,441000.0,12.6,12.68,12.54,12.54,441000.0
2009-02-18 10:00:00,12.54,12.67,12.54,12.56,440000.0,12.54,12.67,12.54,12.56,440000.0
2009-02-18 10:05:00,12.57,12.58,12.46,12.51,641000.0,12.57,12.58,12.46,12.51,641000.0
2009-02-18 10:10:00,12.51,12.52,12.38,12.38,498000.0,12.51,12.52,12.38,12.38,498000.0
2009-02-18 10:15:00,12.38,12.49,12.38,12.43,289000.0,12.38,12.49,12.38,12.43,289000.0
2009-02-18 10:20:00,12.44,12.52,12.44,12.52,299000.0,12.44,12.52,12.44,12.52,299000.0
2009-02-18 10:25:00,12.51,12.6,12.51,12.6,412000.0,12.51,12.6,12.51,12.6,412000.0
2009-02-18 10:30:00,12.58,12.75,12.58,12.72,565000.0,12.58,12.75,12.58,12.72,565000.0
2009-02-18 10:35:00,12.72,12.74,12.66,12.7,200000.0,12.72,12.74,12.66,12.7,200000.0
2009-02-18 10:40:00,12.71,12.78,12.7,12.78,802000.0,12.71,12.78,12.7,12.78,802000.0
2009-02-18 10:45:00,12.76,12.87,12.74,12.8,701000.0,12.76,12.87,12.74,12.8,701000.0
2009-02-18 10:50:00,12.8,12.82,12.71,12.8,257000.0,12.8,12.82,12.71,12.8,257000.0
2009-02-18 10:55:00,12.8,12.82,12.75,12.77,200000.0,12.8,12.82,12.75,12.77,200000.0
2009-02-18 11:00:00,12.78,12.8,12.76,12.79,85000.0,12.78,12.8,12.76,12.79,85000.0
2009-02-18 11:05:00,12.79,12.83,12.77,12.83,254000.0,12.79,12.83,12.77,12.83,254000.0
2009-02-18 11:10:00,12.81,12.9,12.81,12.89,273000.0,12.81,12.9,12.81,12.89,273000.0
2009-02-18 11:15:00,12.9,13.0,12.89,12.93,502000.0,12.9,13.0,12.89,12.93,502000.0
2009-02-18 11:20:00,12.91,13.01,12.9,13.0,413000.0,12.91,13.01,12.9,13.0,413000.0
2009-02-18 11:25:00,13.0,13.0,12.88,12.88,159000.0,13.0,13.0,12.88,12.88,159000.0
2009-02-18 11:30:00,12.88,12.89,12.82,12.88,198000.0,12.88,12.89,12.82,12.88,198000.0
2009-02-18 11:35:00,12.89,12.92,12.87,12.92,77000.0,12.89,12.92,12.87,12.92,77000.0
2009-02-18 11:40:00,12.91,12.94,12.85,12.92,243000.0,12.91,12.94,12.85,12.92,243000.0
2009-02-18 11:45:00,12.91,12.91,12.84,12.84,283000.0,12.91,12.91,12.84,12.84,283000.0
2009-02-18 11:50:00,12.84,12.85,12.77,12.79,346000.0,12.84,12.85,12.77,12.79,346000.0
2009-02-18 11:55:00,12.77,12.85,12.77,12.84,227000.0,12.77,12.85,12.77,12.84,227000.0
2009-02-18 12:00:00,12.82,12.82,12.79,12.8,333000.0,12.82,12.82,12.79,12.8,333000.0
2009-02-18 12:05:00,12.8,12.85,12.78,12.81,200000.0,12.8,12.85,12.78,12.81,200000.0
2009-02-18 12:10:00,12.84,12.85,12.81,12.81,121000.0,12.84,12.85,12.81,12.81,121000.0
2009-02-18 12:15:00,12.83,12.87,12.79,12.79,161000.0,12.83,12.87,12.79,12.79,161000.0
2009-02-18 12:20:00,12.78,12.82,12.78,12.79,179000.0,12.78,12.82,12.78,12.79,179000.0
2009-02-18 12:25:00,12.79,12.82,12.77,12.82,115000.0,12.79,12.82,12.77,12.82,115000.0
2009-02-18 12:30:00,12.81,12.82,12.79,12.8,64000.0,12.81,12.82,12.79,12.8,64000.0
2009-02-18 12:35:00,12.8,12.88,12.79,12.84,203000.0,12.8,12.88,12.79,12.84,203000.0
2009-02-18 12:40:00,12.85,12.9,12.82,12.88,286000.0,12.85,12.9,12.82,12.88,286000.0
2009-02-18 12:45:00,12.88,12.9,12.85,12.87,110000.0,12.88,12.9,12.85,12.87,110000.0
2009-02-18 12:50:00,12.87,12.87,12.83,12.85,141000.0,12.87,12.87,12.83,12.85,141000.0
2009-02-18 12:55:00,12.88,12.91,12.87,12.88,117000.0,12.88,12.91,12.87,12.88,117000.0
2009-02-18 13:00:00,12.88,12.93,12.86,12.9,137000.0,12.88,12.93,12.86,12.9,137000.0
2009-02-18 13:05:00,12.91,12.91,12.87,12.88,108000.0,12.91,12.91,12.87,12.88,108000.0
2009-02-18 13:10:00,12.89,12.91,12.85,12.89,163000.0,12.89,12.91,12.85,12.89,163000.0
2009-02-18 13:15:00,12.88,12.91,12.87,12.88,113000.0,12.88,12.91,12.87,12.88,113000.0
2009-02-18 13:20:00,12.88,12.91,12.87,12.89,160000.0,12.88,12.91,12.87,12.89,160000.0
2009-02-18 13:25:00,12.89,12.94,12.89,12.92,264000.0,12.89,12.94,12.89,12.92,264000.0
2009-02-18 13:30:00,12.92,12.96,12.92,12.95,161000.0,12.92,12.96,12.92,12.95,161000.0
2009-02-18 13:35:00,12.94,12.98,12.94,12.96,301000.0,12.94,12.98,12.94,12.96,301000.0
2009-02-18 13:40:00,12.96,12.98,12.93,12.94,248000.0,12.96,12.98,12.93,12.94,248000.0
2009-02-18 13:45:00,12.93,12.94,12.88,12.89,215000.0,12.93,12.94,12.88,12.89,215000.0
2009-02-18 13:50:00,12.88,12.88,12.83,12.84,243000.0,12.88,12.88,12.83,12.84,243000.0
2009-02-18 13:55:00,12.84,12.85,12.8,12.8,101000.0,12.84,12.85,12.8,12.8,101000.0
2009-02-18 14:00:00,12.81,12.81,12.72,12.72,281000.0,12.81,12.81,12.72,12.72,281000.0
2009-02-18 14:05:00,12.73,12.76,12.71,12.76,188000.0,12.73,12.76,12.71,12.76,188000.0
2009-02-18 14:10:00,12.75,12.8,12.75,12.78,329000.0,12.75,12.8,12.75,12.78,329000.0
2009-02-18 14:15:00,12.8,12.83,12.77,12.77,318000.0,12.8,12.83,12.77,12.77,318000.0
2009-02-18 14:20:00,12.76,12.79,12.74,12.78,167000.0,12.76,12.79,12.74,12.78,167000.0
2009-02-18 14:25:00,12.79,12.8,12.73,12.75,227000.0,12.79,12.8,12.73,12.75,227000.0
2009-02-18 14:30:00,12.75,12.76,12.71,12.71,273000.0,12.75,12.76,12.71,12.71,273000.0
2009-02-18 14:35:00,12.71,12.73,12.66,12.66,204000.0,12.71,12.73,12.66,12.66,204000.0
2009-02-18 14:40:00,12.66,12.68,12.63,12.66,258000.0,12.66,12.68,12.63,12.66,258000.0
2009-02-18 14:45:00,12.66,12.71,12.66,12.67,207000.0,12.66,12.71,12.66,12.67,207000.0
2009-02-18 14:50:00,12.67,12.68,12.54,12.6,666000.0,12.67,12.68,12.54,12.6,666000.0
2009-02-18 14:55:00,12.61,12.72,12.61,12.72,411000.0,12.61,12.72,12.61,12.72,411000.0
2009-02-18 15:00:00,12.7,12.77,12.7,12.76,320000.0,12.7,12.77,12.7,12.76,320000.0
2009-02-18 15:05:00,12.76,12.8,12.7,12.7,233000.0,12.76,12.8,12.7,12.7,233000.0
2009-02-18 15:10:00,12.7,12.79,12.7,12.75,223000.0,12.7,12.79,12.7,12.75,223000.0
2009-02-18 15:15:00,12.76,12.8,12.73,12.8,334000.0,12.76,12.8,12.73,12.8,334000.0
2009-02-18 15:20:00,12.79,12.85,12.77,12.83,349000.0,12.79,12.85,12.77,12.83,349000.0
2009-02-18 15:25:00,12.82,12.85,12.78,12.8,250000.0,12.82,12.85,12.78,12.8,250000.0
2009-02-18 15:30:00,12.79,12.83,12.76,12.76,329000.0,12.79,12.83,12.76,12.76,329000.0
2009-02-18 15:35:00,12.76,12.8,12.66,12.8,272000.0,12.76,12.8,12.66,12.8,272000.0
2009-02-18 15:40:00,12.78,12.87,12.78,12.82,464000.0,12.78,12.87,12.78,12.82,464000.0
2009-02-18 15:45:00,12.82,12.85,12.81,12.83,682000.0,12.82,12.85,12.81,12.83,682000.0
2009-02-18 15:50:00,12.84,12.87,12.82,12.85,685000.0,12.84,12.87,12.82,12.85,685000.0
2009-02-18 15:55:00,12.86,12.9,12.82,12.82,967000.0,12.86,12.9,12.82,12.82,967000.0
2009-02-19 09:30:00,13.46,13.9,13.45,13.83,4159000.0,13.46,13.9,13.45,13.83,4159000.0
2009-02-19 09:35:00,13.85,13.9,13.59,13.62,3073000.0,13.85,13.9,13.59,13.62,3073000.0
2009-02-19 09:40:00,13.61,13.87,13.6,13.86,1999000.0,13.61,13.87,13.6,13.86,1999000.0
2009-02-19 09:45:00,13.86,13.88,13.71,13.72,1404000.0,13.86,13.88,13.71,13.72,1404000.0
2009-02-19 09:50:00,13.71,13.87,13.68,13.72,1267000.0,13.71,13.87,13.68,13.72,1267000.0
2009-02-19 09:55:00,13.72,13.86,13.72,13.82,1007000.0,13.72,13.86,13.72,13.82,1007000.0
2009-02-19 10:00:00,13.82,13.82,13.6,13.76,1427000.0,13.82,13.82,13.6,13.76,1427000.0
2009-02-19 10:05:00,13.77,13.77,13.6,13.64,847000.0,13.77,13.77,13.6,13.64,847000.0
2009-02-19 10:10:00,13.65,13.65,13.5,13.5,1292000.0,13.65,13.65,13.5,13.5,1292000.0
2009-02-19 10:15:00,13.5,13.52,13.26,13.36,1650000.0,13.5,13.52,13.26,13.36,1650000.0
2009-02-19 10:20:00,13.35,13.4,13.19,13.24,1155000.0,13.35,13.4,13.19,13.24,1155000.0
2009-02-19 10:25:00,13.23,13.34,13.2,13.31,1007000.0,13.23,13.34,13.2,13.31,1007000.0
2009-02-19 10:30:00,13.32,13.38,13.27,13.29,775000.0,13.32,13.38,13.27,13.29,775000.0
2009-02-19 10:35:00,13.29,13.32,13.18,13.32,734000.0,13.29,13.32,13.18,13.32,734000.0
2009-02-19 10:40:00,13.32,13.44,13.29,13.42,421000.0,13.32,13.44,13.29,13.42,421000.0
2009-02-19 10:45:00,13.44,13.5,13.41,13.44,693000.0,13.44,13.5,13.41,13.44,693000.0
2009-02-19 10:50:00,13.44,13.44,13.36,13.43,347000.0,13.44,13.44,13.36,13.43,347000.0
2009-02-19 10:55:00,13.45,13.49,13.43,13.45,344000.0,13.45,13.49,13.43,13.45,344000.0
2009-02-19 11:00:00,13.47,13.6,13.46,13.6,681000.0,13.47,13.6,13.46,13.6,681000.0
2009-02-19 11:05:00,13.6,13.66,13.59,13.63,546000.0,13.6,13.66,13.59,13.63,546000.0
2009-02-19 11:10:00,13.64,13.64,13.57,13.59,312000.0,13.64,13.64,13.57,13.59,312000.0
2009-02-19 11:15:00,13.6,13.62,13.55,13.6,330000.0,13.6,13.62,13.55,13.6,330000.0
2009-02-19 11:20:00,13.61,13.64,13.52,13.54,586000.0,13.61,13.64,13.52,13.54,586000.0
2009-02-19 11:25:00,13.54,13.54,13.49,13.5,154000.0,13.54,13.54,13.49,13.5,154000.0
2009-02-19 11:30:00,13.51,13.53,13.45,13.47,259000.0,13.51,13.53,13.45,13.47,259000.0
2009-02-19 11:35:00,13.46,13.53,13.46,13.51,282000.0,13.46,13.53,13.46,13.51,282000.0
2009-02-19 11:40:00,13.5,13.53,13.45,13.45,209000.0,13.5,13.53,13.45,13.45,209000.0
2009-02-19 11:45:00,13.45,13.46,13.41,13.43,207000.0,13.45,13.46,13.41,13.43,207000.0
2009-02-19 11:50:00,13.42,13.47,13.41,13.46,498000.0,13.42,13.47,13.41,13.46,498000.0
2009-02-19 11:55:00,13.45,13.5,13.44,13.5,384000.0,13.45,13.5,13.44,13.5,384000.0
2009-02-19 12:00:00,13.5,13.55,13.48,13.48,376000.0,13.5,13.55,13.48,13.48,376000.0
2009-02-19 12:05:00,13.51,13.51,13.47,13.47,359000.0,13.51,13.51,13.47,13.47,359000.0
2009-02-19 12:10:00,13.49,13.49,13.35,13.35,324000.0,13.49,13.49,13.35,13.35,324000.0
2009-02-19 12:15:00,13.35,13.43,13.34,13.43,293000.0,13.35,13.43,13.34,13.43,293000.0
2009-02-19 12:20:00,13.43,13.47,13.42,13.45,235000.0,13.43,13.47,13.42,13.45,235000.0
2009-02-19 12:25:00,13.46,13.46,13.38,13.42,287000.0,13.46,13.46,13.38,13.42,287000.0
2009-02-19 12:30:00,13.41,13.44,13.39,13.44,243000.0,13.41,13.44,13.39,13.44,243000.0
2009-02-19 12:35:00,13.43,13.5,13.43,13.49,338000.0,13.43,13.5,13.43,13.49,338000.0
2009-02-19 12:40:00,13.49,13.53,13.49,13.53,313000.0,13.49,13.53,13.49,13.53,313000.0
2009-02-19 12:45:00,13.53,13.54,13.51,13.53,338000.0,13.53,13.54,13.51,13.53,338000.0
2009-02-19 12:50:00,13.53,13.58,13.53,13.56,125000.0,13.53,13.58,13.53,13.56,125000.0
2009-02-19 12:55:00,13.56,13.58,13.51,13.51,226000.0,13.56,13.58,13.51,13.51,226000.0
2009-02-19 13:00:00,13.53,13.54,13.51,13.51,193000.0,13.53,13.54,13.51,13.51,193000.0
2009-02-19 13:05:00,13.51,13.63,13.51,13.61,485000.0,13.51,13.63,13.51,13.61,485000.0
2009-02-19 13:10:00,13.62,13.66,13.59,13.63,338000.0,13.62,13.66,13.59,13.63,338000.0
2009-02-19 13:15:00,13.64,13.72,13.64,13.67,435000.0,13.64,13.72,13.64,13.67,435000.0
2009-02-19 13:20:00,13.67,13.7,13.65,13.7,182000.0,13.67,13.7,13.65,13.7,182000.0
2009-02-19 13:25:00,13.69,13.69,13.65,13.69,158000.0,13.69,13.69,13.65,13.69,158000.0
2009-02-19 13:30:00,13.68,13.72,13.67,13.67,259000.0,13.68,13.72,13.67,13.67,259000.0
2009-02-19 13:35:00,13.67,13.67,13.61,13.61,322000.0,13.67,13.67,13.61,13.61,322000.0
2009-02-19 13:40:00,13.61,13.63,13.55,13.57,189000.0,13.61,13.63,13.55,13.57,189000.0
2009-02-19 13:45:00,13.57,13.59,13.56,13.57,98000.0,13.57,13.59,13.56,13.57,98000.0
2009-02-19 13:50:00,13.57,13.57,13.5,13.52,150000.0,13.57,13.57,13.5,13.52,150000.0
2009-02-19 13:55:00,13.5,13.52,13.46,13.48,171000.0,13.5,13.52,13.46,13.48,171000.0
2009-02-19 14:00:00,13.49,13.53,13.49,13.5,141000.0,13.49,13.53,13.49,13.5,141000.0
2009-02-19 14:05:00,13.51,13.56,13.49,13.53,247000.0,13.51,13.56,13.49,13.53,247000.0
2009-02-19 14:10:00,13.54,13.55,13.49,13.49,103000.0,13.54,13.55,13.49,13.49,103000.0
2009-02-19 14:15:00,13.48,13.5,13.42,13.44,272000.0,13.48,13.5,13.42,13.44,272000.0
2009-02-19 14:20:00,13.46,13.48,13.45,13.47,125000.0,13.46,13.48,13.45,13.47,125000.0
2009-02-19 14:25:00,13.46,13.52,13.46,13.51,162000.0,13.46,13.52,13.46,13.51,162000.0
2009-02-19 14:30:00,13.51,13.52,13.48,13.49,198000.0,13.51,13.52,13.48,13.49,198000.0
2009-02-19 14:35:00,13.5,13.52,13.48,13.51,180000.0,13.5,13.52,13.48,13.51,180000.0
2009-02-19 14:40:00,13.52,13.52,13.45,13.46,159000.0,13.52,13.52,13.45,13.46,159000.0
2009-02-19 14:45:00,13.46,13.5,13.45,13.45,283000.0,13.46,13.5,13.45,13.45,283000.0
2009-02-19 14:50:00,13.45,13.49,13.45,13.47,350000.0,13.45,13.49,13.45,13.47,350000.0
2009-02-19 14:55:00,13.47,13.52,13.47,13.5,230000.0,13.47,13.52,13.47,13.5,230000.0
2009-02-19 15:00:00,13.5,13.53,13.49,13.52,447000.0,13.5,13.53,13.49,13.52,447000.0
2009-02-19 15:05:00,13.52,13.52,13.46,13.47,272000.0,13.52,13.52,13.46,13.47,272000.0
2009-02-19 15:10:00,13.45,13.48,13.42,13.45,385000.0,13.45,13.48,13.42,13.45,385000.0
2009-02-19 15:15:00,13.45,13.46,13.41,13.44,373000.0,13.45,13.46,13.41,13.44,373000.0
2009-02-19 15:20:00,13.45,13.47,13.4,13.42,324000.0,13.45,13.47,13.4,13.42,324000.0
2009-02-19 15:25:00,13.43,13.49,13.41,13.46,285000.0,13.43,13.49,13.41,13.46,285000.0
2009-02-19 15:30:00,13.45,13.47,13.39,13.4,524000.0,13.45,13.47,13.39,13.4,524000.0
2009-02-19 15:35:00,13.4,13.41,13.31,13.32,671000.0,13.4,13.41,13.31,13.32,671000.0
2009-02-19 15:40:00,13.31,13.46,13.31,13.45,558000.0,13.31,13.46,13.31,13.45,558000.0
2009-02-19 15:45:00,13.45,13.46,13.35,13.41,507000.0,13.45,13.46,13.35,13.41,507000.0
2009-02-19 15:50:00,13.39,13.44,13.34,13.36,521000.0,13.39,13.44,13.34,13.36,521000.0
2009-02-19 15:55:00,13.36,13.36,13.26,13.26,881000.0,13.36,13.36,13.26,13.26,881000.0
2009-02-20 09:30:00,13.05,13.3,12.82,13.3,1078000.0,13.05,13.3,12.82,13.3,1078000.0
2009-02-20 09:35:00,13.31,13.4,13.11,13.21,984000.0,13.31,13.4,13.11,13.21,984000.0
2009-02-20 09:40:00,13.21,13.37,13.2,13.36,653000.0,13.21,13.37,13.2,13.36,653000.0
2009-02-20 09:45:00,13.35,13.45,13.32,13.33,1131000.0,13.35,13.45,13.32,13.33,1131000.0
2009-02-20 09:50:00,13.34,13.42,13.25,13.32,647000.0,13.34,13.42,13.25,13.32,647000.0
2009-02-20 09:55:00,13.32,13.42,13.3,13.34,627000.0,13.32,13.42,13.3,13.34,627000.0
2009-02-20 10:00:00,13.34,13.54,13.32,13.48,1048000.0,13.34,13.54,13.32,13.48,1048000.0
2009-02-20 10:05:00,13.49,13.65,13.48,13.6,977000.0,13.49,13.65,13.48,13.6,977000.0
2009-02-20 10:10:00,13.6,13.69,13.59,13.67,782000.0,13.6,13.69,13.59,13.67,782000.0
2009-02-20 10:15:00,13.69,13.69,13.57,13.6,590000.0,13.69,13.69,13.57,13.6,590000.0
2009-02-20 10:20:00,13.62,13.64,13.51,13.53,598000.0,13.62,13.64,13.51,13.53,598000.0
2009-02-20 10:25:00,13.53,13.63,13.46,13.63,394000.0,13.53,13.63,13.46,13.63,394000.0
2009-02-20 10:30:00,13.62,13.67,13.6,13.61,534000.0,13.62,13.67,13.6,13.61,534000.0
2009-02-20 10:35:00,13.61,13.73,13.58,13.7,612000.0,13.61,13.73,13.58,13.7,612000.0
2009-02-20 10:40:00,13.69,13.76,13.68,13.71,592000.0,13.69,13.76,13.68,13.71,592000.0
2009-02-20 10:45:00,13.73,13.76,13.67,13.67,387000.0,13.73,13.76,13.67,13.67,387000.0
2009-02-20 10:50:00,13.68,13.68,13.56,13.59,284000.0,13.68,13.68,13.56,13.59,284000.0
2009-02-20 10:55:00,13.59,13.61,13.53,13.57,196000.0,13.59,13.61,13.53,13.57,196000.0
2009-02-20 11:00:00,13.56,13.62,13.54,13.55,450000.0,13.56,13.62,13.54,13.55,450000.0
2009-02-20 11:05:00,13.55,13.63,13.54,13.63,481000.0,13.55,13.63,13.54,13.63,481000.0
2009-02-20 11:10:00,13.63,13.68,13.6,13.61,337000.0,13.63,13.68,13.6,13.61,337000.0
2009-02-20 11:15:00,13.6,13.66,13.6,13.65,287000.0,13.6,13.66,13.6,13.65,287000.0
2009-02-20 11:20:00,13.66,13.7,13.64,13.64,286000.0,13.66,13.7,13.64,13.64,286000.0
2009-02-20 11:25:00,13.64,13.67,13.6,13.62,432000.0,13.64,13.67,13.6,13.62,432000.0
2009-02-20 11:30:00,13.62,13.63,13.47,13.48,470000.0,13.62,13.63,13.47,13.48,470000.0
2009-02-20 11:35:00,13.49,13.54,13.47,13.52,361000.0,13.49,13.54,13.47,13.52,361000.0
2009-02-20 11:40:00,13.53,13.53,13.5,13.52,252000.0,13.53,13.53,13.5,13.52,252000.0
2009-02-20 11:45:00,13.51,13.57,13.49,13.57,245000.0,13.51,13.57,13.49,13.57,245000.0
2009-02-20 11:50:00,13.57,13.57,13.52,13.54,221000.0,13.57,13.57,13.52,13.54,221000.0
2009-02-20 11:55:00,13.55,13.55,13.52,13.53,84000.0,13.55,13.55,13.52,13.53,84000.0
2009-02-20 12:00:00,13.53,13.6,13.53,13.59,235000.0,13.53,13.6,13.53,13.59,235000.0
2009-02-20 12:05:00,13.59,13.65,13.58,13.65,229000.0,13.59,13.65,13.58,13.65,229000.0
2009-02-20 12:10:00,13.65,13.69,13.64,13.65,188000.0,13.65,13.69,13.64,13.65,188000.0
2009-02-20 12:15:00,13.65,13.68,13.63,13.68,155000.0,13.65,13.68,13.63,13.68,155000.0
2009-02-20 12:20:00,13.68,13.68,13.53,13.54,272000.0,13.68,13.68,13.53,13.54,272000.0
2009-02-20 12:25:00,13.55,13.56,13.52,13.54,116000.0,13.55,13.56,13.52,13.54,116000.0
2009-02-20 12:30:00,13.54,13.54,13.5,13.54,99000.0,13.54,13.54,13.5,13.54,99000.0
2009-02-20 12:35:00,13.54,13.58,13.53,13.54,113000.0,13.54,13.58,13.53,13.54,113000.0
2009-02-20 12:40:00,13.56,13.58,13.52,13.56,189000.0,13.56,13.58,13.52,13.56,189000.0
2009-02-20 12:45:00,13.56,13.56,13.44,13.46,313000.0,13.56,13.56,13.44,13.46,313000.0
2009-02-20 12:50:00,13.45,13.47,13.4,13.45,289000.0,13.45,13.47,13.4,13.45,289000.0
2009-02-20 12:55:00,13.46,13.51,13.45,13.5,188000.0,13.46,13.51,13.45,13.5,188000.0
2009-02-20 13:00:00,13.49,13.5,13.45,13.49,130000.0,13.49,13.5,13.45,13.49,130000.0
2009-02-20 13:05:00,13.48,13.5,13.45,13.46,241000.0,13.48,13.5,13.45,13.46,241000.0
2009-02-20 13:10:00,13.46,13.5,13.45,13.48,158000.0,13.46,13.5,13.45,13.48,158000.0
2009-02-20 13:15:00,13.48,13.49,13.45,13.46,150000.0,13.48,13.49,13.45,13.46,150000.0
2009-02-20 13:20:00,13.48,13.52,13.46,13.5,265000.0,13.48,13.52,13.46,13.5,265000.0
2009-02-20 13:25:00,13.51,13.57,13.51,13.54,306000.0,13.51,13.57,13.51,13.54,306000.0
2009-02-20 13:30:00,13.53,13.54,13.5,13.52,107000.0,13.53,13.54,13.5,13.52,107000.0
2009-02-20 13:35:00,13.52,13.56,13.51,13.53,192000.0,13.52,13.56,13.51,13.53,192000.0
2009-02-20 13:40:00,13.54,13.62,13.53,13.6,332000.0,13.54,13.62,13.53,13.6,332000.0
2009-02-20 13:45:00,13.6,13.65,13.57,13.6,263000.0,13.6,13.65,13.57,13.6,263000.0
2009-02-20 13:50:00,13.59,13.65,13.57,13.62,203000.0,13.59,13.65,13.57,13.62,203000.0
2009-02-20 13:55:00,13.61,13.64,13.56,13.58,172000.0,13.61,13.64,13.56,13.58,172000.0
2009-02-20 14:00:00,13.59,13.6,13.5,13.5,207000.0,13.59,13.6,13.5,13.5,207000.0
2009-02-20 14:05:00,13.49,13.56,13.47,13.55,382000.0,13.49,13.56,13.47,13.55,382000.0
2009-02-20 14:10:00,13.56,13.56,13.43,13.47,278000.0,13.56,13.56,13.43,13.47,278000.0
2009-02-20 14:15:00,13.46,13.63,13.44,13.58,303000.0,13.46,13.63,13.44,13.58,303000.0
2009-02-20 14:20:00,13.59,13.69,13.54,13.69,397000.0,13.59,13.69,13.54,13.69,397000.0
2009-02-20 14:25:00,13.68,13.76,13.68,13.7,730000.0,13.68,13.76,13.68,13.7,730000.0
2009-02-20 14:30:00,13.69,13.86,13.69,13.84,926000.0,13.69,13.86,13.69,13.84,926000.0
2009-02-20 14:35:00,13.84,13.87,13.75,13.86,600000.0,13.84,13.87,13.75,13.86,600000.0
2009-02-20 14:40:00,13.86,13.89,13.84,13.88,468000.0,13.86,13.89,13.84,13.88,468000.0
2009-02-20 14:45:00,13.86,13.9,13.83,13.88,412000.0,13.86,13.9,13.83,13.88,412000.0
2009-02-20 14:50:00,13.89,13.9,13.81,13.82,328000.0,13.89,13.9,13.81,13.82,328000.0
2009-02-20 14:55:00,13.82,13.85,13.77,13.79,494000.0,13.82,13.85,13.77,13.79,494000.0
2009-02-20 15:00:00,13.79,13.79,13.66,13.77,560000.0,13.79,13.79,13.66,13.77,560000.0
2009-02-20 15:05:00,13.78,13.8,13.72,13.75,425000.0,13.78,13.8,13.72,13.75,425000.0
2009-02-20 15:10:00,13.76,13.8,13.71,13.8,335000.0,13.76,13.8,13.71,13.8,335000.0
2009-02-20 15:15:00,13.8,13.8,13.73,13.77,275000.0,13.8,13.8,13.73,13.77,275000.0
2009-02-20 15:20:00,13.77,13.82,13.71,13.72,343000.0,13.77,13.82,13.71,13.72,343000.0
2009-02-20 15:25:00,13.72,13.74,13.55,13.55,630000.0,13.72,13.74,13.55,13.55,630000.0
2009-02-20 15:30:00,13.57,13.61,13.49,13.57,721000.0,13.57,13.61,13.49,13.57,721000.0
2009-02-20 15:35:00,13.57,13.61,13.53,13.56,387000.0,13.57,13.61,13.53,13.56,387000.0
2009-02-20 15:40:00,13.56,13.63,13.54,13.59,429000.0,13.56,13.63,13.54,13.59,429000.0
2009-02-20 15:45:00,13.59,13.61,13.53,13.58,484000.0,13.59,13.61,13.53,13.58,484000.0
2009-02-20 15:50:00,13.59,13.62,13.54,13.61,641000.0,13.59,13.62,13.54,13.61,641000.0
2009-02-20 15:55:00,13.61,13.64,13.57,13.6,729000.0,13.61,13.64,13.57,13.6,729000.0
2009-02-23 09:30:00,13.95,14.03,13.83,13.83,841000.0,13.95,14.03,13.83,13.83,841000.0
2009-02-23 09:35:00,13.82,13.98,13.82,13.89,577000.0,13.82,13.98,13.82,13.89,577000.0
2009-02-23 09:40:00,13.9,13.91,13.73,13.73,544000.0,13.9,13.91,13.73,13.73,544000.0
2009-02-23 09:45:00,13.73,13.83,13.71,13.76,382000.0,13.73,13.83,13.71,13.76,382000.0
2009-02-23 09:50:00,13.76,13.8,13.71,13.74,273000.0,13.76,13.8,13.71,13.74,273000.0
2009-02-23 09:55:00,13.78,13.85,13.66,13.79,459000.0,13.78,13.85,13.66,13.79,459000.0
2009-02-23 10:00:00,13.77,13.82,13.76,13.77,101000.0,13.77,13.82,13.76,13.77,101000.0
2009-02-23 10:05:00,13.76,13.79,13.65,13.69,401000.0,13.76,13.79,13.65,13.69,401000.0
2009-02-23 10:10:00,13.7,13.72,13.63,13.65,255000.0,13.7,13.72,13.63,13.65,255000.0
2009-02-23 10:15:00,13.67,13.67,13.56,13.57,400000.0,13.67,13.67,13.56,13.57,400000.0
2009-02-23 10:20:00,13.56,13.62,13.55,13.6,203000.0,13.56,13.62,13.55,13.6,203000.0
2009-02-23 10:25:00,13.6,13.61,13.55,13.57,119000.0,13.6,13.61,13.55,13.57,119000.0
2009-02-23 10:30:00,13.57,13.59,13.52,13.53,196000.0,13.57,13.59,13.52,13.53,196000.0
2009-02-23 10:35:00,13.54,13.54,13.44,13.47,291000.0,13.54,13.54,13.44,13.47,291000.0
2009-02-23 10:40:00,13.5,13.58,13.46,13.58,176000.0,13.5,13.58,13.46,13.58,176000.0
2009-02-23 10:45:00,13.58,13.62,13.53,13.57,201000.0,13.58,13.62,13.53,13.57,201000.0
2009-02-23 10:50:00,13.58,13.6,13.52,13.52,109000.0,13.58,13.6,13.52,13.52,109000.0
2009-02-23 10:55:00,13.54,13.57,13.46,13.47,166000.0,13.54,13.57,13.46,13.47,166000.0
2009-02-23 11:00:00,13.49,13.54,13.49,13.49,175000.0,13.49,13.54,13.49,13.49,175000.0
2009-02-23 11:05:00,13.5,13.53,13.47,13.53,211000.0,13.5,13.53,13.47,13.53,211000.0
2009-02-23 11:10:00,13.53,13.61,13.53,13.55,156000.0,13.53,13.61,13.53,13.55,156000.0
2009-02-23 11:15:00,13.55,13.56,13.5,13.51,139000.0,13.55,13.56,13.5,13.51,139000.0
2009-02-23 11:20:00,13.51,13.55,13.49,13.49,103000.0,13.51,13.55,13.49,13.49,103000.0
2009-02-23 11:25:00,13.5,13.54,13.48,13.51,227000.0,13.5,13.54,13.48,13.51,227000.0
2009-02-23 11:30:00,13.49,13.53,13.42,13.46,351000.0,13.49,13.53,13.42,13.46,351000.0
2009-02-23 11:35:00,13.45,13.46,13.42,13.43,77000.0,13.45,13.46,13.42,13.43,77000.0
2009-02-23 11:40:00,13.43,13.44,13.36,13.4,364000.0,13.43,13.44,13.36,13.4,364000.0
2009-02-23 11:45:00,13.38,13.46,13.38,13.42,217000.0,13.38,13.46,13.38,13.42,217000.0
2009-02-23 11:50:00,13.42,13.42,13.34,13.34,116000.0,13.42,13.42,13.34,13.34,116000.0
2009-02-23 11:55:00,13.33,13.35,13.3,13.32,147000.0,13.33,13.35,13.3,13.32,147000.0
2009-02-23 12:00:00,13.34,13.36,13.31,13.32,142000.0,13.34,13.36,13.31,13.32,142000.0
2009-02-23 12:05:00,13.31,13.35,13.28,13.28,153000.0,13.31,13.35,13.28,13.28,153000.0
2009-02-23 12:10:00,13.29,13.38,13.28,13.37,149000.0,13.29,13.38,13.28,13.37,149000.0
2009-02-23 12:15:00,13.36,13.4,13.33,13.36,275000.0,13.36,13.4,13.33,13.36,275000.0
2009-02-23 12:20:00,13.37,13.41,13.33,13.41,152000.0,13.37,13.41,13.33,13.41,152000.0
2009-02-23 12:25:00,13.44,13.45,13.41,13.41,114000.0,13.44,13.45,13.41,13.41,114000.0
2009-02-23 12:30:00,13.42,13.43,13.39,13.4,67000.0,13.42,13.43,13.39,13.4,67000.0
2009-02-23 12:35:00,13.42,13.48,13.39,13.48,94000.0,13.42,13.48,13.39,13.48,94000.0
2009-02-23 12:40:00,13.47,13.47,13.41,13.42,55000.0,13.47,13.47,13.41,13.42,55000.0
2009-02-23 12:45:00,13.43,13.44,13.4,13.41,207000.0,13.43,13.44,13.4,13.41,207000.0
2009-02-23 12:50:00,13.42,13.44,13.4,13.4,192000.0,13.42,13.44,13.4,13.4,192000.0
2009-02-23 12:55:00,13.4,13.4,13.34,13.34,146000.0,13.4,13.4,13.34,13.34,146000.0
2009-02-23 13:00:00,13.35,13.41,13.34,13.36,153000.0,13.35,13.41,13.34,13.36,153000.0
2009-02-23 13:05:00,13.38,13.47,13.37,13.47,222000.0,13.38,13.47,13.37,13.47,222000.0
2009-02-23 13:10:00,13.48,13.48,13.43,13.43,132000.0,13.48,13.48,13.43,13.43,132000.0
2009-02-23 13:15:00,13.42,13.49,13.42,13.45,231000.0,13.42,13.49,13.42,13.45,231000.0
2009-02-23 13:20:00,13.44,13.47,13.44,13.44,80000.0,13.44,13.47,13.44,13.44,80000.0
2009-02-23 13:25:00,13.43,13.49,13.42,13.46,141000.0,13.43,13.49,13.42,13.46,141000.0
2009-02-23 13:30:00,13.47,13.49,13.42,13.42,57000.0,13.47,13.49,13.42,13.42,57000.0
2009-02-23 13:35:00,13.42,13.44,13.41,13.44,75000.0,13.42,13.44,13.41,13.44,75000.0
2009-02-23 13:40:00,13.44,13.46,13.42,13.44,65000.0,13.44,13.46,13.42,13.44,65000.0
2009-02-23 13:45:00,13.46,13.46,13.42,13.43,55000.0,13.46,13.46,13.42,13.43,55000.0
2009-02-23 13:50:00,13.42,13.44,13.39,13.41,188000.0,13.42,13.44,13.39,13.41,188000.0
2009-02-23 13:55:00,13.4,13.4,13.34,13.36,133000.0,13.4,13.4,13.34,13.36,133000.0
2009-02-23 14:00:00,13.34,13.36,13.3,13.32,179000.0,13.34,13.36,13.3,13.32,179000.0
2009-02-23 14:05:00,13.32,13.35,13.28,13.29,236000.0,13.32,13.35,13.28,13.29,236000.0
2009-02-23 14:10:00,13.3,13.33,13.28,13.32,188000.0,13.3,13.33,13.28,13.32,188000.0
2009-02-23 14:15:00,13.33,13.39,13.32,13.38,175000.0,13.33,13.39,13.32,13.38,175000.0
2009-02-23 14:20:00,13.37,13.41,13.32,13.32,225000.0,13.37,13.41,13.32,13.32,225000.0
2009-02-23 14:25:00,13.34,13.39,13.34,13.38,121000.0,13.34,13.39,13.34,13.38,121000.0
2009-02-23 14:30:00,13.38,13.42,13.35,13.35,203000.0,13.38,13.42,13.35,13.35,203000.0
2009-02-23 14:35:00,13.34,13.38,13.34,13.37,109000.0,13.34,13.38,13.34,13.37,109000.0
2009-02-23 14:40:00,13.37,13.38,13.33,13.35,130000.0,13.37,13.38,13.33,13.35,130000.0
2009-02-23 14:45:00,13.34,13.38,13.33,13.37,135000.0,13.34,13.38,13.33,13.37,135000.0
2009-02-23 14:50:00,13.37,13.37,13.28,13.3,212000.0,13.37,13.37,13.28,13.3,212000.0
2009-02-23 14:55:00,13.29,13.33,13.28,13.29,217000.0,13.29,13.33,13.28,13.29,217000.0
2009-02-23 15:00:00,13.28,13.31,13.26,13.28,165000.0,13.28,13.31,13.26,13.28,165000.0
2009-02-23 15:05:00,13.29,13.33,13.28,13.32,180000.0,13.29,13.33,13.28,13.32,180000.0
2009-02-23 15:10:00,13.31,13.4,13.3,13.36,236000.0,13.31,13.4,13.3,13.36,236000.0
2009-02-23 15:15:00,13.36,13.38,13.32,13.33,97000.0,13.36,13.38,13.32,13.33,97000.0
2009-02-23 15:20:00,13.32,13.33,13.22,13.27,263000.0,13.32,13.33,13.22,13.27,263000.0
2009-02-23 15:25:00,13.26,13.33,13.25,13.29,128000.0,13.26,13.33,13.25,13.29,128000.0
2009-02-23 15:30:00,13.29,13.36,13.29,13.32,120000.0,13.29,13.36,13.29,13.32,120000.0
2009-02-23 15:35:00,13.32,13.34,13.27,13.28,133000.0,13.32,13.34,13.27,13.28,133000.0
2009-02-23 15:40:00,13.3,13.33,13.25,13.25,289000.0,13.3,13.33,13.25,13.25,289000.0
2009-02-23 15:45:00,13.26,13.27,13.2,13.21,163000.0,13.26,13.27,13.2,13.21,163000.0
2009-02-23 15:50:00,13.2,13.21,13.11,13.18,498000.0,13.2,13.21,13.11,13.18,498000.0
2009-02-23 15:55:00,13.2,13.2,13.16,13.19,324000.0,13.2,13.2,13.16,13.19,324000.0
2009-02-24 09:30:00,13.1,13.15,12.98,13.11,465000.0,13.1,13.15,12.98,13.11,465000.0
2009-02-24 09:35:00,13.13,13.42,13.13,13.38,576000.0,13.13,13.42,13.13,13.38,576000.0
2009-02-24 09:40:00,13.38,13.42,13.2,13.27,341000.0,13.38,13.42,13.2,13.27,341000.0
2009-02-24 09:45:00,13.28,13.38,13.23,13.25,247000.0,13.28,13.38,13.23,13.25,247000.0
2009-02-24 09:50:00,13.3,13.3,13.22,13.29,186000.0,13.3,13.3,13.22,13.29,186000.0
2009-02-24 09:55:00,13.26,13.33,13.2,13.29,256000.0,13.26,13.33,13.2,13.29,256000.0
2009-02-24 10:00:00,13.25,13.36,13.2,13.29,404000.0,13.25,13.36,13.2,13.29,404000.0
2009-02-24 10:05:00,13.29,13.4,13.23,13.38,168000.0,13.29,13.4,13.23,13.38,168000.0
2009-02-24 10:10:00,13.38,13.4,13.31,13.4,302000.0,13.38,13.4,13.31,13.4,302000.0
2009-02-24 10:15:00,13.39,13.39,13.26,13.34,262000.0,13.39,13.39,13.26,13.34,262000.0
2009-02-24 10:20:00,13.33,13.4,13.33,13.4,134000.0,13.33,13.4,13.33,13.4,134000.0
2009-02-24 10:25:00,13.4,13.63,13.4,13.6,678000.0,13.4,13.63,13.4,13.6,678000.0
2009-02-24 10:30:00,13.61,13.85,13.59,13.77,1055000.0,13.61,13.85,13.59,13.77,1055000.0
2009-02-24 10:35:00,13.79,13.84,13.65,13.69,512000.0,13.79,13.84,13.65,13.69,512000.0
2009-02-24 10:40:00,13.68,13.73,13.63,13.65,280000.0,13.68,13.73,13.63,13.65,280000.0
2009-02-24 10:45:00,13.63,13.86,13.63,13.78,523000.0,13.63,13.86,13.63,13.78,523000.0
2009-02-24 10:50:00,13.79,13.86,13.77,13.84,458000.0,13.79,13.86,13.77,13.84,458000.0
2009-02-24 10:55:00,13.85,13.88,13.77,13.83,467000.0,13.85,13.88,13.77,13.83,467000.0
2009-02-24 11:00:00,13.8,13.88,13.8,13.82,289000.0,13.8,13.88,13.8,13.82,289000.0
2009-02-24 11:05:00,13.81,13.85,13.77,13.79,185000.0,13.81,13.85,13.77,13.79,185000.0
2009-02-24 11:10:00,13.8,13.87,13.76,13.84,310000.0,13.8,13.87,13.76,13.84,310000.0
2009-02-24 11:15:00,13.83,13.85,13.8,13.8,142000.0,13.83,13.85,13.8,13.8,142000.0
2009-02-24 11:20:00,13.8,13.92,13.8,13.9,496000.0,13.8,13.92,13.8,13.9,496000.0
2009-02-24 11:25:00,13.88,13.9,13.72,13.77,475000.0,13.88,13.9,13.72,13.77,475000.0
2009-02-24 11:30:00,13.77,13.78,13.6,13.6,508000.0,13.77,13.78,13.6,13.6,508000.0
2009-02-24 11:35:00,13.63,13.7,13.61,13.66,193000.0,13.63,13.7,13.61,13.66,193000.0
2009-02-24 11:40:00,13.67,13.76,13.65,13.76,167000.0,13.67,13.76,13.65,13.76,167000.0
2009-02-24 11:45:00,13.75,13.75,13.69,13.71,75000.0,13.75,13.75,13.69,13.71,75000.0
2009-02-24 11:50:00,13.72,13.72,13.68,13.7,157000.0,13.72,13.72,13.68,13.7,157000.0
2009-02-24 11:55:00,13.73,13.73,13.67,13.67,175000.0,13.73,13.73,13.67,13.67,175000.0
2009-02-24 12:00:00,13.68,13.78,13.67,13.76,144000.0,13.68,13.78,13.67,13.76,144000.0
2009-02-24 12:05:00,13.76,13.77,13.71,13.76,114000.0,13.76,13.77,13.71,13.76,114000.0
2009-02-24 12:10:00,13.74,13.75,13.68,13.72,91000.0,13.74,13.75,13.68,13.72,91000.0
2009-02-24 12:15:00,13.71,13.75,13.71,13.72,47000.0,13.71,13.75,13.71,13.72,47000.0
2009-02-24 12:20:00,13.73,13.75,13.72,13.72,37000.0,13.73,13.75,13.72,13.72,37000.0
2009-02-24 12:25:00,13.72,13.77,13.7,13.76,81000.0,13.72,13.77,13.7,13.76,81000.0
2009-02-24 12:30:00,13.76,13.79,13.76,13.77,68000.0,13.76,13.79,13.76,13.77,68000.0
2009-02-24 12:35:00,13.78,13.83,13.76,13.81,223000.0,13.78,13.83,13.76,13.81,223000.0
2009-02-24 12:40:00,13.82,13.88,13.81,13.86,239000.0,13.82,13.88,13.81,13.86,239000.0
2009-02-24 12:45:00,13.87,13.89,13.83,13.83,206000.0,13.87,13.89,13.83,13.83,206000.0
2009-02-24 12:50:00,13.86,13.88,13.75,13.75,124000.0,13.86,13.88,13.75,13.75,124000.0
2009-02-24 12:55:00,13.74,13.82,13.74,13.8,94000.0,13.74,13.82,13.74,13.8,94000.0
2009-02-24 13:00:00,13.79,13.79,13.71,13.79,140000.0,13.79,13.79,13.71,13.79,140000.0
2009-02-24 13:05:00,13.81,13.89,13.81,13.86,255000.0,13.81,13.89,13.81,13.86,255000.0
2009-02-24 13:10:00,13.87,13.87,13.79,13.79,122000.0,13.87,13.87,13.79,13.79,122000.0
2009-02-24 13:15:00,13.8,13.82,13.78,13.78,78000.0,13.8,13.82,13.78,13.78,78000.0
2009-02-24 13:20:00,13.77,13.9,13.77,13.9,166000.0,13.77,13.9,13.77,13.9,166000.0
2009-02-24 13:25:00,13.9,14.0,13.89,13.99,578000.0,13.9,14.0,13.89,13.99,578000.0
2009-02-24 13:30:00,13.99,14.1,13.97,14.05,782000.0,13.99,14.1,13.97,14.05,782000.0
2009-02-24 13:35:00,14.06,14.13,13.98,14.07,990000.0,14.06,14.13,13.98,14.07,990000.0
2009-02-24 13:40:00,14.08,14.11,14.02,14.04,201000.0,14.08,14.11,14.02,14.04,201000.0
2009-02-24 13:45:00,14.04,14.08,14.0,14.03,174000.0,14.04,14.08,14.0,14.03,174000.0
2009-02-24 13:50:00,14.04,14.06,13.96,13.99,407000.0,14.04,14.06,13.96,13.99,407000.0
2009-02-24 13:55:00,14.0,14.05,13.95,13.95,202000.0,14.0,14.05,13.95,13.95,202000.0
2009-02-24 14:00:00,13.98,14.04,13.93,14.02,216000.0,13.98,14.04,13.93,14.02,216000.0
2009-02-24 14:05:00,14.02,14.05,13.97,13.97,424000.0,14.02,14.05,13.97,13.97,424000.0
2009-02-24 14:10:00,13.97,13.99,13.91,13.95,284000.0,13.97,13.99,13.91,13.95,284000.0
2009-02-24 14:15:00,13.98,14.1,13.97,14.08,345000.0,13.98,14.1,13.97,14.08,345000.0
2009-02-24 14:20:00,14.08,14.09,14.0,14.03,277000.0,14.08,14.09,14.0,14.03,277000.0
2009-02-24 14:25:00,14.02,14.02,13.96,13.99,287000.0,14.02,14.02,13.96,13.99,287000.0
2009-02-24 14:30:00,13.98,13.99,13.95,13.99,362000.0,13.98,13.99,13.95,13.99,362000.0
2009-02-24 14:35:00,13.97,14.04,13.97,14.03,280000.0,13.97,14.04,13.97,14.03,280000.0
2009-02-24 14:40:00,14.03,14.03,13.96,13.97,293000.0,14.03,14.03,13.96,13.97,293000.0
2009-02-24 14:45:00,13.97,14.02,13.96,14.0,169000.0,13.97,14.02,13.96,14.0,169000.0
2009-02-24 14:50:00,14.01,14.07,13.99,14.0,269000.0,14.01,14.07,13.99,14.0,269000.0
2009-02-24 14:55:00,14.01,14.05,14.0,14.05,264000.0,14.01,14.05,14.0,14.05,264000.0
2009-02-24 15:00:00,14.04,14.2,14.03,14.19,914000.0,14.04,14.2,14.03,14.19,914000.0
2009-02-24 15:05:00,14.19,14.34,14.18,14.29,1060000.0,14.19,14.34,14.18,14.29,1060000.0
2009-02-24 15:10:00,14.28,14.4,14.24,14.4,616000.0,14.28,14.4,14.24,14.4,616000.0
2009-02-24 15:15:00,14.41,14.44,14.33,14.44,676000.0,14.41,14.44,14.33,14.44,676000.0
2009-02-24 15:20:00,14.44,14.45,14.31,14.38,442000.0,14.44,14.45,14.31,14.38,442000.0
2009-02-24 15:25:00,14.39,14.42,14.32,14.36,361000.0,14.39,14.42,14.32,14.36,361000.0
2009-02-24 15:30:00,14.35,14.37,14.25,14.32,375000.0,14.35,14.37,14.25,14.32,375000.0
2009-02-24 15:35:00,14.33,14.47,14.32,14.47,727000.0,14.33,14.47,14.32,14.47,727000.0
2009-02-24 15:40:00,14.47,14.51,14.37,14.4,1306000.0,14.47,14.51,14.37,14.4,1306000.0
2009-02-24 15:45:00,14.39,14.52,14.39,14.51,946000.0,14.39,14.52,14.39,14.51,946000.0
2009-02-24 15:50:00,14.51,14.53,14.49,14.5,697000.0,14.51,14.53,14.49,14.5,697000.0
2009-02-24 15:55:00,14.49,14.52,14.24,14.24,1160000.0,14.49,14.52,14.24,14.24,1160000.0
2009-02-25 09:30:00,14.29,14.7,14.16,14.7,863000.0,14.29,14.7,14.16,14.7,863000.0
2009-02-25 09:35:00,14.7,14.8,14.51,14.6,764000.0,14.7,14.8,14.51,14.6,764000.0
2009-02-25 09:40:00,14.6,14.68,14.6,14.62,638000.0,14.6,14.68,14.6,14.62,638000.0
2009-02-25 09:45:00,14.61,14.64,14.51,14.51,827000.0,14.61,14.64,14.51,14.51,827000.0
2009-02-25 09:50:00,14.51,14.58,14.42,14.58,732000.0,14.51,14.58,14.42,14.58,732000.0
2009-02-25 09:55:00,14.58,14.6,14.25,14.25,788000.0,14.58,14.6,14.25,14.25,788000.0
2009-02-25 10:00:00,14.26,14.3,14.05,14.15,1256000.0,14.26,14.3,14.05,14.15,1256000.0
2009-02-25 10:05:00,14.14,14.19,14.08,14.17,498000.0,14.14,14.19,14.08,14.17,498000.0
2009-02-25 10:10:00,14.19,14.23,14.15,14.23,572000.0,14.19,14.23,14.15,14.23,572000.0
2009-02-25 10:15:00,14.21,14.35,14.15,14.35,483000.0,14.21,14.35,14.15,14.35,483000.0
2009-02-25 10:20:00,14.35,14.43,14.3,14.4,585000.0,14.35,14.43,14.3,14.4,585000.0
2009-02-25 10:25:00,14.4,14.46,14.37,14.44,356000.0,14.4,14.46,14.37,14.44,356000.0
2009-02-25 10:30:00,14.45,14.47,14.36,14.36,386000.0,14.45,14.47,14.36,14.36,386000.0
2009-02-25 10:35:00,14.36,14.37,14.2,14.22,459000.0,14.36,14.37,14.2,14.22,459000.0
2009-02-25 10:40:00,14.22,14.24,14.03,14.05,515000.0,14.22,14.24,14.03,14.05,515000.0
2009-02-25 10:45:00,14.04,14.18,14.02,14.17,386000.0,14.04,14.18,14.02,14.17,386000.0
2009-02-25 10:50:00,14.17,14.2,14.1,14.16,383000.0,14.17,14.2,14.1,14.16,383000.0
2009-02-25 10:55:00,14.15,14.16,14.1,14.12,227000.0,14.15,14.16,14.1,14.12,227000.0
2009-02-25 11:00:00,14.11,14.12,14.1,14.11,122000.0,14.11,14.12,14.1,14.11,122000.0
2009-02-25 11:05:00,14.1,14.13,14.05,14.06,366000.0,14.1,14.13,14.05,14.06,366000.0
2009-02-25 11:10:00,14.06,14.15,14.06,14.15,204000.0,14.06,14.15,14.06,14.15,204000.0
2009-02-25 11:15:00,14.15,14.17,14.09,14.15,155000.0,14.15,14.17,14.09,14.15,155000.0
2009-02-25 11:20:00,14.17,14.24,14.16,14.23,211000.0,14.17,14.24,14.16,14.23,211000.0
2009-02-25 11:25:00,14.24,14.32,14.2,14.29,400000.0,14.24,14.32,14.2,14.29,400000.0
2009-02-25 11:30:00,14.31,14.33,14.25,14.31,253000.0,14.31,14.33,14.25,14.31,253000.0
2009-02-25 11:35:00,14.31,14.39,14.3,14.36,210000.0,14.31,14.39,14.3,14.36,210000.0
2009-02-25 11:40:00,14.36,14.5,14.36,14.48,396000.0,14.36,14.5,14.36,14.48,396000.0
2009-02-25 11:45:00,14.49,14.6,14.48,14.55,526000.0,14.49,14.6,14.48,14.55,526000.0
2009-02-25 11:50:00,14.54,14.58,14.47,14.48,295000.0,14.54,14.58,14.47,14.48,295000.0
2009-02-25 11:55:00,14.46,14.5,14.42,14.42,188000.0,14.46,14.5,14.42,14.42,188000.0
2009-02-25 12:00:00,14.43,14.47,14.43,14.44,120000.0,14.43,14.47,14.43,14.44,120000.0
2009-02-25 12:05:00,14.44,14.46,14.29,14.31,277000.0,14.44,14.46,14.29,14.31,277000.0
2009-02-25 12:10:00,14.32,14.32,14.27,14.31,204000.0,14.32,14.32,14.27,14.31,204000.0
2009-02-25 12:15:00,14.31,14.32,14.28,14.3,342000.0,14.31,14.32,14.28,14.3,342000.0
2009-02-25 12:20:00,14.3,14.33,14.3,14.33,121000.0,14.3,14.33,14.3,14.33,121000.0
2009-02-25 12:25:00,14.32,14.39,14.31,14.38,242000.0,14.32,14.39,14.31,14.38,242000.0
2009-02-25 12:30:00,14.38,14.44,14.37,14.37,132000.0,14.38,14.44,14.37,14.37,132000.0
2009-02-25 12:35:00,14.37,14.42,14.37,14.42,41000.0,14.37,14.42,14.37,14.42,41000.0
2009-02-25 12:40:00,14.4,14.4,14.31,14.32,132000.0,14.4,14.4,14.31,14.32,132000.0
2009-02-25 12:45:00,14.31,14.31,14.23,14.26,191000.0,14.31,14.31,14.23,14.26,191000.0
2009-02-25 12:50:00,14.25,14.3,14.25,14.29,84000.0,14.25,14.3,14.25,14.29,84000.0
2009-02-25 12:55:00,14.29,14.3,14.25,14.29,181000.0,14.29,14.3,14.25,14.29,181000.0
2009-02-25 13:00:00,14.29,14.37,14.27,14.34,147000.0,14.29,14.37,14.27,14.34,147000.0
2009-02-25 13:05:00,14.34,14.4,14.33,14.4,79000.0,14.34,14.4,14.33,14.4,79000.0
2009-02-25 13:10:00,14.4,14.42,14.32,14.33,115000.0,14.4,14.42,14.32,14.33,115000.0
2009-02-25 13:15:00,14.33,14.34,14.29,14.32,60000.0,14.33,14.34,14.29,14.32,60000.0
2009-02-25 13:20:00,14.31,14.32,14.26,14.28,83000.0,14.31,14.32,14.26,14.28,83000.0
2009-02-25 13:25:00,14.29,14.32,14.27,14.29,47000.0,14.29,14.32,14.27,14.29,47000.0
2009-02-25 13:30:00,14.31,14.38,14.29,14.36,131000.0,14.31,14.38,14.29,14.36,131000.0
2009-02-25 13:35:00,14.38,14.55,14.38,14.55,428000.0,14.38,14.55,14.38,14.55,428000.0
2009-02-25 13:40:00,14.54,14.6,14.53,14.59,286000.0,14.54,14.6,14.53,14.59,286000.0
2009-02-25 13:45:00,14.59,14.66,14.55,14.64,524000.0,14.59,14.66,14.55,14.64,524000.0
2009-02-25 13:50:00,14.64,14.67,14.62,14.64,203000.0,14.64,14.67,14.62,14.64,203000.0
2009-02-25 13:55:00,14.64,14.7,14.64,14.65,418000.0,14.64,14.7,14.64,14.65,418000.0
2009-02-25 14:00:00,14.65,14.67,14.52,14.55,416000.0,14.65,14.67,14.52,14.55,416000.0
2009-02-25 14:05:00,14.54,14.62,14.47,14.62,479000.0,14.54,14.62,14.47,14.62,479000.0
2009-02-25 14:10:00,14.62,14.65,14.52,14.58,413000.0,14.62,14.65,14.52,14.58,413000.0
2009-02-25 14:15:00,14.56,14.61,14.55,14.59,260000.0,14.56,14.61,14.55,14.59,260000.0
2009-02-25 14:20:00,14.58,14.62,14.5,14.59,283000.0,14.58,14.62,14.5,14.59,283000.0
2009-02-25 14:25:00,14.62,14.65,14.56,14.64,404000.0,14.62,14.65,14.56,14.64,404000.0
2009-02-25 14:30:00,14.64,14.7,14.6,14.63,403000.0,14.64,14.7,14.6,14.63,403000.0
2009-02-25 14:35:00,14.63,14.65,14.6,14.64,171000.0,14.63,14.65,14.6,14.64,171000.0
2009-02-25 14:40:00,14.62,14.68,14.6,14.65,248000.0,14.62,14.68,14.6,14.65,248000.0
2009-02-25 14:45:00,14.67,14.73,14.65,14.67,523000.0,14.67,14.73,14.65,14.67,523000.0
2009-02-25 14:50:00,14.66,14.71,14.64,14.67,332000.0,14.66,14.71,14.64,14.67,332000.0
2009-02-25 14:55:00,14.67,14.68,14.54,14.6,367000.0,14.67,14.68,14.54,14.6,367000.0
2009-02-25 15:00:00,14.58,14.68,14.55,14.68,272000.0,14.58,14.68,14.55,14.68,272000.0
2009-02-25 15:05:00,14.67,14.76,14.67,14.74,548000.0,14.67,14.76,14.67,14.74,548000.0
2009-02-25 15:10:00,14.73,14.75,14.66,14.74,320000.0,14.73,14.75,14.66,14.74,320000.0
2009-02-25 15:15:00,14.74,14.79,14.72,14.76,454000.0,14.74,14.79,14.72,14.76,454000.0
2009-02-25 15:20:00,14.76,14.79,14.71,14.76,383000.0,14.76,14.79,14.71,14.76,383000.0
2009-02-25 15:25:00,14.76,14.8,14.74,14.78,527000.0,14.76,14.8,14.74,14.78,527000.0
2009-02-25 15:30:00,14.78,14.8,14.74,14.79,508000.0,14.78,14.8,14.74,14.79,508000.0
2009-02-25 15:35:00,14.78,14.8,14.73,14.73,344000.0,14.78,14.8,14.73,14.73,344000.0
2009-02-25 15:40:00,14.74,14.74,14.6,14.6,641000.0,14.74,14.74,14.6,14.6,641000.0
2009-02-25 15:45:00,14.61,14.67,14.5,14.54,590000.0,14.61,14.67,14.5,14.54,590000.0
2009-02-25 15:50:00,14.55,14.56,14.46,14.52,771000.0,14.55,14.56,14.46,14.52,771000.0
2009-02-25 15:55:00,14.52,14.53,14.37,14.38,710000.0,14.52,14.53,14.37,14.38,710000.0
2009-02-26 09:30:00,14.71,14.9,14.62,14.81,785000.0,14.71,14.9,14.62,14.81,785000.0
2009-02-26 09:35:00,14.81,14.85,14.51,14.58,576000.0,14.81,14.85,14.51,14.58,576000.0
2009-02-26 09:40:00,14.56,14.78,14.53,14.69,446000.0,14.56,14.78,14.53,14.69,446000.0
2009-02-26 09:45:00,14.69,14.73,14.53,14.67,447000.0,14.69,14.73,14.53,14.67,447000.0
2009-02-26 09:50:00,14.69,14.87,14.63,14.8,615000.0,14.69,14.87,14.63,14.8,615000.0
2009-02-26 09:55:00,14.8,14.84,14.75,14.76,198000.0,14.8,14.84,14.75,14.76,198000.0
2009-02-26 10:00:00,14.77,14.79,14.65,14.67,421000.0,14.77,14.79,14.65,14.67,421000.0
2009-02-26 10:05:00,14.69,14.72,14.61,14.68,189000.0,14.69,14.72,14.61,14.68,189000.0
2009-02-26 10:10:00,14.66,14.69,14.6,14.65,261000.0,14.66,14.69,14.6,14.65,261000.0
2009-02-26 10:15:00,14.67,14.75,14.66,14.75,180000.0,14.67,14.75,14.66,14.75,180000.0
2009-02-26 10:20:00,14.74,14.78,14.71,14.77,184000.0,14.74,14.78,14.71,14.77,184000.0
2009-02-26 10:25:00,14.77,14.87,14.77,14.87,185000.0,14.77,14.87,14.77,14.87,185000.0
2009-02-26 10:30:00,14.85,14.88,14.79,14.86,315000.0,14.85,14.88,14.79,14.86,315000.0
2009-02-26 10:35:00,14.86,15.0,14.85,14.96,781000.0,14.86,15.0,14.85,14.96,781000.0
2009-02-26 10:40:00,14.96,15.18,14.96,15.14,948000.0,14.96,15.18,14.96,15.14,948000.0
2009-02-26 10:45:00,15.14,15.27,15.14,15.19,675000.0,15.14,15.27,15.14,15.19,675000.0
2009-02-26 10:50:00,15.21,15.24,15.13,15.14,444000.0,15.21,15.24,15.13,15.14,444000.0
2009-02-26 10:55:00,15.14,15.27,15.13,15.25,405000.0,15.14,15.27,15.13,15.25,405000.0
2009-02-26 11:00:00,15.26,15.3,15.14,15.18,480000.0,15.26,15.3,15.14,15.18,480000.0
2009-02-26 11:05:00,15.18,15.2,15.13,15.19,140000.0,15.18,15.2,15.13,15.19,140000.0
2009-02-26 11:10:00,15.19,15.28,15.15,15.26,290000.0,15.19,15.28,15.15,15.26,290000.0
2009-02-26 11:15:00,15.25,15.27,15.18,15.22,202000.0,15.25,15.27,15.18,15.22,202000.0
2009-02-26 11:20:00,15.23,15.27,15.18,15.24,200000.0,15.23,15.27,15.18,15.24,200000.0
2009-02-26 11:25:00,15.24,15.27,15.15,15.19,314000.0,15.24,15.27,15.15,15.19,314000.0
2009-02-26 11:30:00,15.2,15.27,15.18,15.22,356000.0,15.2,15.27,15.18,15.22,356000.0
2009-02-26 11:35:00,15.22,15.25,15.18,15.21,254000.0,15.22,15.25,15.18,15.21,254000.0
2009-02-26 11:40:00,15.2,15.21,15.07,15.08,386000.0,15.2,15.21,15.07,15.08,386000.0
2009-02-26 11:45:00,15.08,15.13,15.04,15.12,266000.0,15.08,15.13,15.04,15.12,266000.0
2009-02-26 11:50:00,15.11,15.21,15.1,15.2,238000.0,15.11,15.21,15.1,15.2,238000.0
2009-02-26 11:55:00,15.2,15.21,15.17,15.18,127000.0,15.2,15.21,15.17,15.18,127000.0
2009-02-26 12:00:00,15.19,15.23,15.18,15.2,167000.0,15.19,15.23,15.18,15.2,167000.0
2009-02-26 12:05:00,15.2,15.21,15.19,15.19,80000.0,15.2,15.21,15.19,15.19,80000.0
2009-02-26 12:10:00,15.2,15.2,15.16,15.17,64000.0,15.2,15.2,15.16,15.17,64000.0
2009-02-26 12:15:00,15.17,15.19,15.08,15.09,327000.0,15.17,15.19,15.08,15.09,327000.0
2009-02-26 12:20:00,15.09,15.15,15.09,15.1,190000.0,15.09,15.15,15.09,15.1,190000.0
2009-02-26 12:25:00,15.09,15.1,14.92,14.94,747000.0,15.09,15.1,14.92,14.94,747000.0
2009-02-26 12:30:00,14.94,14.97,14.93,14.95,148000.0,14.94,14.97,14.93,14.95,148000.0
2009-02-26 12:35:00,14.95,14.99,14.94,14.96,130000.0,14.95,14.99,14.94,14.96,130000.0
2009-02-26 12:40:00,14.94,14.99,14.92,14.94,118000.0,14.94,14.99,14.92,14.94,118000.0
2009-02-26 12:45:00,14.94,15.07,14.93,15.03,201000.0,14.94,15.07,14.93,15.03,201000.0
2009-02-26 12:50:00,15.04,15.09,15.02,15.09,180000.0,15.04,15.09,15.02,15.09,180000.0
2009-02-26 12:55:00,15.07,15.13,15.0,15.09,242000.0,15.07,15.13,15.0,15.09,242000.0
2009-02-26 13:00:00,15.09,15.14,15.08,15.1,169000.0,15.09,15.14,15.08,15.1,169000.0
2009-02-26 13:05:00,15.12,15.12,14.99,15.01,154000.0,15.12,15.12,14.99,15.01,154000.0
2009-02-26 13:10:00,15.0,15.0,14.85,14.88,558000.0,15.0,15.0,14.85,14.88,558000.0
2009-02-26 13:15:00,14.87,14.88,14.83,14.84,270000.0,14.87,14.88,14.83,14.84,270000.0
2009-02-26 13:20:00,14.83,14.9,14.8,14.84,372000.0,14.83,14.9,14.8,14.84,372000.0
2009-02-26 13:25:00,14.82,14.88,14.82,14.86,157000.0,14.82,14.88,14.82,14.86,157000.0
2009-02-26 13:30:00,14.87,14.91,14.84,14.9,110000.0,14.87,14.91,14.84,14.9,110000.0
2009-02-26 13:35:00,14.9,14.91,14.81,14.81,417000.0,14.9,14.91,14.81,14.81,417000.0
2009-02-26 13:40:00,14.83,14.93,14.82,14.9,277000.0,14.83,14.93,14.82,14.9,277000.0
2009-02-26 13:45:00,14.9,14.98,14.86,14.95,314000.0,14.9,14.98,14.86,14.95,314000.0
2009-02-26 13:50:00,14.96,14.97,14.92,14.94,407000.0,14.96,14.97,14.92,14.94,407000.0
2009-02-26 13:55:00,14.94,14.95,14.91,14.93,106000.0,14.94,14.95,14.91,14.93,106000.0
2009-02-26 14:00:00,14.92,14.93,14.9,14.93,95000.0,14.92,14.93,14.9,14.93,95000.0
2009-02-26 14:05:00,14.92,14.93,14.87,14.91,90000.0,14.92,14.93,14.87,14.91,90000.0
2009-02-26 14:10:00,14.9,14.96,14.9,14.95,200000.0,14.9,14.96,14.9,14.95,200000.0
2009-02-26 14:15:00,14.94,14.96,14.9,14.91,100000.0,14.94,14.96,14.9,14.91,100000.0
2009-02-26 14:20:00,14.91,14.97,14.91,14.92,174000.0,14.91,14.97,14.91,14.92,174000.0
2009-02-26 14:25:00,14.91,14.95,14.89,14.89,105000.0,14.91,14.95,14.89,14.89,105000.0
2009-02-26 14:30:00,14.9,14.9,14.8,14.83,261000.0,14.9,14.9,14.8,14.83,261000.0
2009-02-26 14:35:00,14.84,14.86,14.78,14.82,391000.0,14.84,14.86,14.78,14.82,391000.0
2009-02-26 14:40:00,14.81,14.82,14.72,14.73,305000.0,14.81,14.82,14.72,14.73,305000.0
2009-02-26 14:45:00,14.73,14.74,14.67,14.72,567000.0,14.73,14.74,14.67,14.72,567000.0
2009-02-26 14:50:00,14.72,14.79,14.65,14.66,504000.0,14.72,14.79,14.65,14.66,504000.0
2009-02-26 14:55:00,14.65,14.66,14.57,14.66,581000.0,14.65,14.66,14.57,14.66,581000.0
2009-02-26 15:00:00,14.64,14.64,14.51,14.54,503000.0,14.64,14.64,14.51,14.54,503000.0
2009-02-26 15:05:00,14.55,14.66,14.54,14.64,320000.0,14.55,14.66,14.54,14.64,320000.0
2009-02-26 15:10:00,14.65,14.66,14.58,14.58,292000.0,14.65,14.66,14.58,14.58,292000.0
2009-02-26 15:15:00,14.58,14.66,14.54,14.66,420000.0,14.58,14.66,14.54,14.66,420000.0
2009-02-26 15:20:00,14.64,14.7,14.6,14.65,377000.0,14.64,14.7,14.6,14.65,377000.0
2009-02-26 15:25:00,14.67,14.7,14.62,14.65,424000.0,14.67,14.7,14.62,14.65,424000.0
2009-02-26 15:30:00,14.64,14.72,14.6,14.71,344000.0,14.64,14.72,14.6,14.71,344000.0
2009-02-26 15:35:00,14.71,14.72,14.66,14.69,397000.0,14.71,14.72,14.66,14.69,397000.0
2009-02-26 15:40:00,14.66,14.73,14.63,14.67,275000.0,14.66,14.73,14.63,14.67,275000.0
2009-02-26 15:45:00,14.66,14.7,14.64,14.68,128000.0,14.66,14.7,14.64,14.68,128000.0
2009-02-26 15:50:00,14.69,14.69,14.62,14.64,313000.0,14.69,14.69,14.62,14.64,313000.0
2009-02-26 15:55:00,14.64,14.64,14.59,14.6,315000.0,14.64,14.64,14.59,14.6,315000.0
2009-02-27 09:30:00,14.1,14.7,14.08,14.66,725000.0,14.1,14.7,14.08,14.66,725000.0
2009-02-27 09:35:00,14.66,14.73,14.49,14.69,649000.0,14.66,14.73,14.49,14.69,649000.0
2009-02-27 09:40:00,14.66,14.73,14.51,14.51,552000.0,14.66,14.73,14.51,14.51,552000.0
2009-02-27 09:45:00,14.52,14.68,14.5,14.57,497000.0,14.52,14.68,14.5,14.57,497000.0
2009-02-27 09:50:00,14.56,14.65,14.56,14.62,337000.0,14.56,14.65,14.56,14.62,337000.0
2009-02-27 09:55:00,14.62,14.85,14.61,14.71,721000.0,14.62,14.85,14.61,14.71,721000.0
2009-02-27 10:00:00,14.73,14.84,14.72,14.81,338000.0,14.73,14.84,14.72,14.81,338000.0
2009-02-27 10:05:00,14.84,15.0,14.83,14.83,779000.0,14.84,15.0,14.83,14.83,779000.0
2009-02-27 10:10:00,14.83,14.93,14.83,14.93,193000.0,14.83,14.93,14.83,14.93,193000.0
2009-02-27 10:15:00,14.91,14.93,14.82,14.91,336000.0,14.91,14.93,14.82,14.91,336000.0
2009-02-27 10:20:00,14.9,15.13,14.9,15.09,626000.0,14.9,15.13,14.9,15.09,626000.0
2009-02-27 10:25:00,15.12,15.22,15.12,15.14,762000.0,15.12,15.22,15.12,15.14,762000.0
2009-02-27 10:30:00,15.13,15.19,15.11,15.12,527000.0,15.13,15.19,15.11,15.12,527000.0
2009-02-27 10:35:00,15.12,15.16,15.08,15.1,635000.0,15.12,15.16,15.08,15.1,635000.0
2009-02-27 10:40:00,15.08,15.15,15.04,15.12,464000.0,15.08,15.15,15.04,15.12,464000.0
2009-02-27 10:45:00,15.11,15.12,15.01,15.06,385000.0,15.11,15.12,15.01,15.06,385000.0
2009-02-27 10:50:00,15.05,15.1,15.03,15.05,360000.0,15.05,15.1,15.03,15.05,360000.0
2009-02-27 10:55:00,15.03,15.07,14.95,14.99,599000.0,15.03,15.07,14.95,14.99,599000.0
2009-02-27 11:00:00,15.0,15.02,14.95,14.99,279000.0,15.0,15.02,14.95,14.99,279000.0
2009-02-27 11:05:00,14.97,15.0,14.93,14.99,214000.0,14.97,15.0,14.93,14.99,214000.0
2009-02-27 11:10:00,15.0,15.0,14.88,14.9,403000.0,15.0,15.0,14.88,14.9,403000.0
2009-02-27 11:15:00,14.88,14.9,14.77,14.83,361000.0,14.88,14.9,14.77,14.83,361000.0
2009-02-27 11:20:00,14.82,14.93,14.79,14.9,212000.0,14.82,14.93,14.79,14.9,212000.0
2009-02-27 11:25:00,14.91,14.99,14.86,14.97,121000.0,14.91,14.99,14.86,14.97,121000.0
2009-02-27 11:30:00,14.97,15.0,14.96,14.98,98000.0,14.97,15.0,14.96,14.98,98000.0
2009-02-27 11:35:00,14.99,15.0,14.95,14.99,58000.0,14.99,15.0,14.95,14.99,58000.0
2009-02-27 11:40:00,14.98,15.15,14.97,15.15,598000.0,14.98,15.15,14.97,15.15,598000.0
2009-02-27 11:45:00,15.15,15.19,15.11,15.12,341000.0,15.15,15.19,15.11,15.12,341000.0
2009-02-27 11:50:00,15.11,15.14,15.07,15.09,220000.0,15.11,15.14,15.07,15.09,220000.0
2009-02-27 11:55:00,15.08,15.17,15.01,15.13,317000.0,15.08,15.17,15.01,15.13,317000.0
2009-02-27 12:00:00,15.14,15.24,15.14,15.22,318000.0,15.14,15.24,15.14,15.22,318000.0
2009-02-27 12:05:00,15.22,15.24,15.13,15.17,209000.0,15.22,15.24,15.13,15.17,209000.0
2009-02-27 12:10:00,15.15,15.16,15.11,15.13,241000.0,15.15,15.16,15.11,15.13,241000.0
2009-02-27 12:15:00,15.14,15.2,15.14,15.17,208000.0,15.14,15.2,15.14,15.17,208000.0
2009-02-27 12:20:00,15.17,15.18,15.12,15.15,162000.0,15.17,15.18,15.12,15.15,162000.0
2009-02-27 12:25:00,15.15,15.18,15.13,15.15,69000.0,15.15,15.18,15.13,15.15,69000.0
2009-02-27 12:30:00,15.14,15.18,15.13,15.16,73000.0,15.14,15.18,15.13,15.16,73000.0
2009-02-27 12:35:00,15.16,15.18,15.12,15.12,161000.0,15.16,15.18,15.12,15.12,161000.0
2009-02-27 12:40:00,15.12,15.12,15.05,15.05,144000.0,15.12,15.12,15.05,15.05,144000.0
2009-02-27 12:45:00,15.06,15.06,14.99,14.99,335000.0,15.06,15.06,14.99,14.99,335000.0
2009-02-27 12:50:00,14.99,15.01,14.92,14.94,231000.0,14.99,15.01,14.92,14.94,231000.0
2009-02-27 12:55:00,14.94,15.0,14.88,15.0,87000.0,14.94,15.0,14.88,15.0,87000.0
2009-02-27 13:00:00,14.98,15.06,14.96,14.97,208000.0,14.98,15.06,14.96,14.97,208000.0
2009-02-27 13:05:00,14.97,15.0,14.94,14.97,40000.0,14.97,15.0,14.94,14.97,40000.0
2009-02-27 13:10:00,14.98,15.01,14.95,14.96,109000.0,14.98,15.01,14.95,14.96,109000.0
2009-02-27 13:15:00,14.95,14.99,14.92,14.99,117000.0,14.95,14.99,14.92,14.99,117000.0
2009-02-27 13:20:00,14.97,15.03,14.96,15.02,85000.0,14.97,15.03,14.96,15.02,85000.0
2009-02-27 13:25:00,15.02,15.03,14.98,15.01,76000.0,15.02,15.03,14.98,15.01,76000.0
2009-02-27 13:30:00,15.01,15.1,14.94,14.99,176000.0,15.01,15.1,14.94,14.99,176000.0
2009-02-27 13:35:00,14.98,15.0,14.93,14.95,126000.0,14.98,15.0,14.93,14.95,126000.0
2009-02-27 13:40:00,14.96,14.98,14.93,14.97,150000.0,14.96,14.98,14.93,14.97,150000.0
2009-02-27 13:45:00,14.96,15.07,14.94,15.04,135000.0,14.96,15.07,14.94,15.04,135000.0
2009-02-27 13:50:00,15.04,15.08,15.0,15.03,80000.0,15.04,15.08,15.0,15.03,80000.0
2009-02-27 13:55:00,15.02,15.06,15.02,15.03,25000.0,15.02,15.06,15.02,15.03,25000.0
2009-02-27 14:00:00,15.04,15.1,15.03,15.1,247000.0,15.04,15.1,15.03,15.1,247000.0
2009-02-27 14:05:00,15.08,15.1,15.03,15.06,207000.0,15.08,15.1,15.03,15.06,207000.0
2009-02-27 14:10:00,15.06,15.15,15.04,15.15,443000.0,15.06,15.15,15.04,15.15,443000.0
2009-02-27 14:15:00,15.15,15.19,15.09,15.11,212000.0,15.15,15.19,15.09,15.11,212000.0
2009-02-27 14:20:00,15.1,15.11,15.06,15.07,165000.0,15.1,15.11,15.06,15.07,165000.0
2009-02-27 14:25:00,15.07,15.14,15.03,15.04,127000.0,15.07,15.14,15.03,15.04,127000.0
2009-02-27 14:30:00,15.05,15.07,15.02,15.03,57000.0,15.05,15.07,15.02,15.03,57000.0
2009-02-27 14:35:00,15.05,15.05,14.98,14.98,133000.0,15.05,15.05,14.98,14.98,133000.0
2009-02-27 14:40:00,14.98,15.06,14.97,15.01,92000.0,14.98,15.06,14.97,15.01,92000.0
2009-02-27 14:45:00,15.02,15.04,14.99,15.04,70000.0,15.02,15.04,14.99,15.04,70000.0
2009-02-27 14:50:00,15.04,15.06,15.01,15.01,68000.0,15.04,15.06,15.01,15.01,68000.0
2009-02-27 14:55:00,15.01,15.04,15.01,15.02,96000.0,15.01,15.04,15.01,15.02,96000.0
2009-02-27 15:00:00,15.03,15.06,14.99,15.03,116000.0,15.03,15.06,14.99,15.03,116000.0
2009-02-27 15:05:00,15.02,15.02,14.9,14.92,218000.0,15.02,15.02,14.9,14.92,218000.0
2009-02-27 15:10:00,14.92,14.95,14.87,14.91,220000.0,14.92,14.95,14.87,14.91,220000.0
2009-02-27 15:15:00,14.91,14.92,14.85,14.86,293000.0,14.91,14.92,14.85,14.86,293000.0
2009-02-27 15:20:00,14.86,14.87,14.8,14.84,352000.0,14.86,14.87,14.8,14.84,352000.0
2009-02-27 15:25:00,14.85,14.92,14.84,14.9,229000.0,14.85,14.92,14.84,14.9,229000.0
2009-02-27 15:30:00,14.89,14.98,14.88,14.95,237000.0,14.89,14.98,14.88,14.95,237000.0
2009-02-27 15:35:00,14.95,14.95,14.83,14.84,246000.0,14.95,14.95,14.83,14.84,246000.0
2009-02-27 15:40:00,14.85,14.96,14.83,14.91,199000.0,14.85,14.96,14.83,14.91,199000.0
2009-02-27 15:45:00,14.92,15.05,14.88,15.01,455000.0,14.92,15.05,14.88,15.01,455000.0
2009-02-27 15:50:00,15.01,15.01,14.89,14.91,304000.0,15.01,15.01,14.89,14.91,304000.0
2009-02-27 15:55:00,14.93,14.93,14.83,14.83,464000.0,14.93,14.93,14.83,14.83,464000.0
2009-03-02 09:30:00,14.52,14.71,14.4,14.44,571000.0,14.52,14.71,14.4,14.44,571000.0
2009-03-02 09:35:00,14.49,14.55,14.37,14.38,568000.0,14.49,14.55,14.37,14.38,568000.0
2009-03-02 09:40:00,14.38,14.53,14.3,14.47,602000.0,14.38,14.53,14.3,14.47,602000.0
2009-03-02 09:45:00,14.49,14.64,14.45,14.59,519000.0,14.49,14.64,14.45,14.59,519000.0
2009-03-02 09:50:00,14.59,14.7,14.56,14.67,350000.0,14.59,14.7,14.56,14.67,350000.0
2009-03-02 09:55:00,14.66,14.67,14.53,14.54,204000.0,14.66,14.67,14.53,14.54,204000.0
2009-03-02 10:00:00,14.55,14.56,14.41,14.44,445000.0,14.55,14.56,14.41,14.44,445000.0
2009-03-02 10:05:00,14.41,14.43,14.3,14.37,382000.0,14.41,14.43,14.3,14.37,382000.0
2009-03-02 10:10:00,14.35,14.39,14.17,14.17,426000.0,14.35,14.39,14.17,14.17,426000.0
2009-03-02 10:15:00,14.19,14.32,14.12,14.29,478000.0,14.19,14.32,14.12,14.29,478000.0
2009-03-02 10:20:00,14.26,14.33,14.24,14.29,341000.0,14.26,14.33,14.24,14.29,341000.0
2009-03-02 10:25:00,14.28,14.32,14.14,14.16,258000.0,14.28,14.32,14.14,14.16,258000.0
2009-03-02 10:30:00,14.16,14.22,14.11,14.13,329000.0,14.16,14.22,14.11,14.13,329000.0
2009-03-02 10:35:00,14.13,14.14,13.95,13.98,683000.0,14.13,14.14,13.95,13.98,683000.0
2009-03-02 10:40:00,13.98,14.0,13.89,13.93,379000.0,13.98,14.0,13.89,13.93,379000.0
2009-03-02 10:45:00,13.93,14.0,13.92,13.94,345000.0,13.93,14.0,13.92,13.94,345000.0
2009-03-02 10:50:00,13.92,13.94,13.9,13.91,342000.0,13.92,13.94,13.9,13.91,342000.0
2009-03-02 10:55:00,13.92,13.99,13.88,13.94,287000.0,13.92,13.99,13.88,13.94,287000.0
2009-03-02 11:00:00,13.94,14.03,13.93,14.01,340000.0,13.94,14.03,13.93,14.01,340000.0
2009-03-02 11:05:00,14.0,14.09,13.97,14.08,337000.0,14.0,14.09,13.97,14.08,337000.0
2009-03-02 11:10:00,14.07,14.07,13.97,13.99,226000.0,14.07,14.07,13.97,13.99,226000.0
2009-03-02 11:15:00,13.99,14.0,13.95,13.95,351000.0,13.99,14.0,13.95,13.95,351000.0
2009-03-02 11:20:00,13.96,13.97,13.9,13.94,244000.0,13.96,13.97,13.9,13.94,244000.0
2009-03-02 11:25:00,13.94,13.96,13.89,13.91,249000.0,13.94,13.96,13.89,13.91,249000.0
2009-03-02 11:30:00,13.92,13.94,13.85,13.87,143000.0,13.92,13.94,13.85,13.87,143000.0
2009-03-02 11:35:00,13.88,13.89,13.78,13.81,337000.0,13.88,13.89,13.78,13.81,337000.0
2009-03-02 11:40:00,13.8,13.86,13.8,13.84,151000.0,13.8,13.86,13.8,13.84,151000.0
2009-03-02 11:45:00,13.85,13.85,13.81,13.81,218000.0,13.85,13.85,13.81,13.81,218000.0
2009-03-02 11:50:00,13.82,13.82,13.72,13.73,275000.0,13.82,13.82,13.72,13.73,275000.0
2009-03-02 11:55:00,13.72,13.86,13.72,13.85,174000.0,13.72,13.86,13.72,13.85,174000.0
2009-03-02 12:00:00,13.85,13.93,13.85,13.93,179000.0,13.85,13.93,13.85,13.93,179000.0
2009-03-02 12:05:00,13.93,13.93,13.88,13.89,183000.0,13.93,13.93,13.88,13.89,183000.0
2009-03-02 12:10:00,13.88,13.88,13.77,13.79,170000.0,13.88,13.88,13.77,13.79,170000.0
2009-03-02 12:15:00,13.79,13.83,13.71,13.74,265000.0,13.79,13.83,13.71,13.74,265000.0
2009-03-02 12:20:00,13.76,13.87,13.72,13.85,172000.0,13.76,13.87,13.72,13.85,172000.0
2009-03-02 12:25:00,13.86,13.89,13.82,13.83,104000.0,13.86,13.89,13.82,13.83,104000.0
2009-03-02 12:30:00,13.83,13.95,13.79,13.95,253000.0,13.83,13.95,13.79,13.95,253000.0
2009-03-02 12:35:00,13.91,13.94,13.85,13.89,100000.0,13.91,13.94,13.85,13.89,100000.0
2009-03-02 12:40:00,13.89,13.92,13.88,13.89,422000.0,13.89,13.92,13.88,13.89,422000.0
2009-03-02 12:45:00,13.88,13.94,13.86,13.9,112000.0,13.88,13.94,13.86,13.9,112000.0
2009-03-02 12:50:00,13.88,13.92,13.88,13.88,74000.0,13.88,13.92,13.88,13.88,74000.0
2009-03-02 12:55:00,13.88,13.91,13.79,13.79,148000.0,13.88,13.91,13.79,13.79,148000.0
2009-03-02 13:00:00,13.8,13.8,13.77,13.79,97000.0,13.8,13.8,13.77,13.79,97000.0
2009-03-02 13:05:00,13.78,13.79,13.75,13.76,137000.0,13.78,13.79,13.75,13.76,137000.0
2009-03-02 13:10:00,13.76,13.77,13.72,13.74,113000.0,13.76,13.77,13.72,13.74,113000.0
2009-03-02 13:15:00,13.74,13.74,13.68,13.7,170000.0,13.74,13.74,13.68,13.7,170000.0
2009-03-02 13:20:00,13.7,13.7,13.65,13.68,155000.0,13.7,13.7,13.65,13.68,155000.0
2009-03-02 13:25:00,13.66,13.73,13.65,13.72,109000.0,13.66,13.73,13.65,13.72,109000.0
2009-03-02 13:30:00,13.71,13.76,13.68,13.71,136000.0,13.71,13.76,13.68,13.71,136000.0
2009-03-02 13:35:00,13.7,13.77,13.69,13.73,153000.0,13.7,13.77,13.69,13.73,153000.0
2009-03-02 13:40:00,13.74,13.79,13.73,13.77,160000.0,13.74,13.79,13.73,13.77,160000.0
2009-03-02 13:45:00,13.77,13.83,13.75,13.83,152000.0,13.77,13.83,13.75,13.83,152000.0
2009-03-02 13:50:00,13.82,13.82,13.77,13.82,165000.0,13.82,13.82,13.77,13.82,165000.0
2009-03-02 13:55:00,13.84,13.85,13.79,13.83,185000.0,13.84,13.85,13.79,13.83,185000.0
2009-03-02 14:00:00,13.82,13.82,13.72,13.78,234000.0,13.82,13.82,13.72,13.78,234000.0
2009-03-02 14:05:00,13.79,13.82,13.75,13.82,241000.0,13.79,13.82,13.75,13.82,241000.0
2009-03-02 14:10:00,13.8,13.82,13.78,13.79,106000.0,13.8,13.82,13.78,13.79,106000.0
2009-03-02 14:15:00,13.8,13.81,13.76,13.79,133000.0,13.8,13.81,13.76,13.79,133000.0
2009-03-02 14:20:00,13.8,13.81,13.73,13.76,300000.0,13.8,13.81,13.73,13.76,300000.0
2009-03-02 14:25:00,13.77,13.78,13.73,13.78,120000.0,13.77,13.78,13.73,13.78,120000.0
2009-03-02 14:30:00,13.76,13.87,13.75,13.83,188000.0,13.76,13.87,13.75,13.83,188000.0
2009-03-02 14:35:00,13.83,13.89,13.82,13.84,150000.0,13.83,13.89,13.82,13.84,150000.0
2009-03-02 14:40:00,13.83,13.99,13.81,13.97,504000.0,13.83,13.99,13.81,13.97,504000.0
2009-03-02 14:45:00,13.97,14.0,13.9,13.97,272000.0,13.97,14.0,13.9,13.97,272000.0
2009-03-02 14:50:00,13.97,14.1,13.94,13.94,341000.0,13.97,14.1,13.94,13.94,341000.0
2009-03-02 14:55:00,13.94,13.95,13.81,13.83,363000.0,13.94,13.95,13.81,13.83,363000.0
2009-03-02 15:00:00,13.83,13.87,13.76,13.77,249000.0,13.83,13.87,13.76,13.77,249000.0
2009-03-02 15:05:00,13.77,13.77,13.71,13.71,244000.0,13.77,13.77,13.71,13.71,244000.0
2009-03-02 15:10:00,13.72,13.72,13.68,13.71,287000.0,13.72,13.72,13.68,13.71,287000.0
2009-03-02 15:15:00,13.69,13.7,13.65,13.66,325000.0,13.69,13.7,13.65,13.66,325000.0
2009-03-02 15:20:00,13.66,13.71,13.63,13.69,242000.0,13.66,13.71,13.63,13.69,242000.0
2009-03-02 15:25:00,13.69,13.76,13.66,13.72,393000.0,13.69,13.76,13.66,13.72,393000.0
2009-03-02 15:30:00,13.72,13.79,13.72,13.73,374000.0,13.72,13.79,13.72,13.73,374000.0
2009-03-02 15:35:00,13.73,13.74,13.68,13.71,301000.0,13.73,13.74,13.68,13.71,301000.0
2009-03-02 15:40:00,13.72,13.73,13.63,13.67,434000.0,13.72,13.73,13.63,13.67,434000.0
2009-03-02 15:45:00,13.66,13.72,13.64,13.69,424000.0,13.66,13.72,13.64,13.69,424000.0
2009-03-02 15:50:00,13.68,13.77,13.65,13.68,666000.0,13.68,13.77,13.65,13.68,666000.0
2009-03-02 15:55:00,13.68,13.78,13.68,13.76,806000.0,13.68,13.78,13.68,13.76,806000.0
2009-03-03 09:30:00,14.18,14.24,14.0,14.0,724000.0,14.18,14.24,14.0,14.0,724000.0
2009-03-03 09:35:00,14.0,14.07,13.9,13.92,706000.0,14.0,14.07,13.9,13.92,706000.0
2009-03-03 09:40:00,13.91,14.01,13.86,13.93,461000.0,13.91,14.01,13.86,13.93,461000.0
2009-03-03 09:45:00,13.92,13.99,13.91,13.97,348000.0,13.92,13.99,13.91,13.97,348000.0
2009-03-03 09:50:00,13.97,14.02,13.93,14.02,371000.0,13.97,14.02,13.93,14.02,371000.0
2009-03-03 09:55:00,14.02,14.1,13.99,14.1,672000.0,14.02,14.1,13.99,14.1,672000.0
2009-03-03 10:00:00,14.07,14.13,14.03,14.08,321000.0,14.07,14.13,14.03,14.08,321000.0
2009-03-03 10:05:00,14.09,14.19,14.04,14.18,439000.0,14.09,14.19,14.04,14.18,439000.0
2009-03-03 10:10:00,14.15,14.18,14.06,14.07,300000.0,14.15,14.18,14.06,14.07,300000.0
2009-03-03 10:15:00,14.07,14.11,14.0,14.04,279000.0,14.07,14.11,14.0,14.04,279000.0
2009-03-03 10:20:00,14.04,14.14,14.02,14.11,194000.0,14.04,14.14,14.02,14.11,194000.0
2009-03-03 10:25:00,14.13,14.13,14.04,14.1,171000.0,14.13,14.13,14.04,14.1,171000.0
2009-03-03 10:30:00,14.1,14.14,14.06,14.12,157000.0,14.1,14.14,14.06,14.12,157000.0
2009-03-03 10:35:00,14.13,14.17,14.12,14.16,192000.0,14.13,14.17,14.12,14.16,192000.0
2009-03-03 10:40:00,14.17,14.2,14.15,14.18,182000.0,14.17,14.2,14.15,14.18,182000.0
2009-03-03 10:45:00,14.18,14.25,14.18,14.21,248000.0,14.18,14.25,14.18,14.21,248000.0
2009-03-03 10:50:00,14.21,14.25,14.2,14.22,232000.0,14.21,14.25,14.2,14.22,232000.0
2009-03-03 10:55:00,14.23,14.23,14.14,14.2,107000.0,14.23,14.23,14.14,14.2,107000.0
2009-03-03 11:00:00,14.2,14.23,14.07,14.07,295000.0,14.2,14.23,14.07,14.07,295000.0
2009-03-03 11:05:00,14.07,14.09,14.0,14.06,455000.0,14.07,14.09,14.0,14.06,455000.0
2009-03-03 11:10:00,14.06,14.07,14.0,14.07,166000.0,14.06,14.07,14.0,14.07,166000.0
2009-03-03 11:15:00,14.07,14.08,14.01,14.03,133000.0,14.07,14.08,14.01,14.03,133000.0
2009-03-03 11:20:00,14.03,14.13,14.02,14.12,149000.0,14.03,14.13,14.02,14.12,149000.0
2009-03-03 11:25:00,14.11,14.11,14.05,14.1,96000.0,14.11,14.11,14.05,14.1,96000.0
2009-03-03 11:30:00,14.09,14.12,14.07,14.07,68000.0,14.09,14.12,14.07,14.07,68000.0
2009-03-03 11:35:00,14.08,14.1,14.05,14.09,62000.0,14.08,14.1,14.05,14.09,62000.0
2009-03-03 11:40:00,14.07,14.11,14.04,14.11,165000.0,14.07,14.11,14.04,14.11,165000.0
2009-03-03 11:45:00,14.09,14.11,14.07,14.1,109000.0,14.09,14.11,14.07,14.1,109000.0
2009-03-03 11:50:00,14.11,14.12,14.07,14.1,142000.0,14.11,14.12,14.07,14.1,142000.0
2009-03-03 11:55:00,14.1,14.12,14.07,14.1,99000.0,14.1,14.12,14.07,14.1,99000.0
2009-03-03 12:00:00,14.1,14.22,14.1,14.17,313000.0,14.1,14.22,14.1,14.17,313000.0
2009-03-03 12:05:00,14.2,14.22,14.16,14.2,145000.0,14.2,14.22,14.16,14.2,145000.0
2009-03-03 12:10:00,14.2,14.21,14.14,14.17,113000.0,14.2,14.21,14.14,14.17,113000.0
2009-03-03 12:15:00,14.17,14.33,14.17,14.31,401000.0,14.17,14.33,14.17,14.31,401000.0
2009-03-03 12:20:00,14.3,14.38,14.25,14.35,240000.0,14.3,14.38,14.25,14.35,240000.0
2009-03-03 12:25:00,14.35,14.47,14.33,14.45,492000.0,14.35,14.47,14.33,14.45,492000.0
2009-03-03 12:30:00,14.45,14.45,14.38,14.38,153000.0,14.45,14.45,14.38,14.38,153000.0
2009-03-03 12:35:00,14.39,14.43,14.37,14.38,134000.0,14.39,14.43,14.37,14.38,134000.0
2009-03-03 12:40:00,14.38,14.44,14.33,14.44,159000.0,14.38,14.44,14.33,14.44,159000.0
2009-03-03 12:45:00,14.44,14.44,14.39,14.41,153000.0,14.44,14.44,14.39,14.41,153000.0
2009-03-03 12:50:00,14.42,14.45,14.35,14.43,277000.0,14.42,14.45,14.35,14.43,277000.0
2009-03-03 12:55:00,14.44,14.47,14.39,14.39,185000.0,14.44,14.47,14.39,14.39,185000.0
2009-03-03 13:00:00,14.4,14.44,14.37,14.44,235000.0,14.4,14.44,14.37,14.44,235000.0
2009-03-03 13:05:00,14.43,14.44,14.39,14.41,127000.0,14.43,14.44,14.39,14.41,127000.0
2009-03-03 13:10:00,14.41,14.45,14.38,14.4,191000.0,14.41,14.45,14.38,14.4,191000.0
2009-03-03 13:15:00,14.41,14.5,14.4,14.48,193000.0,14.41,14.5,14.4,14.48,193000.0
2009-03-03 13:20:00,14.5,14.5,14.46,14.48,278000.0,14.5,14.5,14.46,14.48,278000.0
2009-03-03 13:25:00,14.49,14.49,14.37,14.38,186000.0,14.49,14.49,14.37,14.38,186000.0
2009-03-03 13:30:00,14.39,14.46,14.38,14.43,275000.0,14.39,14.46,14.38,14.43,275000.0
2009-03-03 13:35:00,14.41,14.42,14.37,14.39,323000.0,14.41,14.42,14.37,14.39,323000.0
2009-03-03 13:40:00,14.38,14.43,14.37,14.41,402000.0,14.38,14.43,14.37,14.41,402000.0
2009-03-03 13:45:00,14.43,14.47,14.37,14.37,130000.0,14.43,14.47,14.37,14.37,130000.0
2009-03-03 13:50:00,14.38,14.4,14.38,14.38,489000.0,14.38,14.4,14.38,14.38,489000.0
2009-03-03 13:55:00,14.38,14.48,14.38,14.42,344000.0,14.38,14.48,14.38,14.42,344000.0
2009-03-03 14:00:00,14.4,14.49,14.4,14.46,220000.0,14.4,14.49,14.4,14.46,220000.0
2009-03-03 14:05:00,14.48,14.49,14.43,14.46,113000.0,14.48,14.49,14.43,14.46,113000.0
2009-03-03 14:10:00,14.48,14.55,14.45,14.52,411000.0,14.48,14.55,14.45,14.52,411000.0
2009-03-03 14:15:00,14.54,14.6,14.53,14.56,272000.0,14.54,14.6,14.53,14.56,272000.0
2009-03-03 14:20:00,14.56,14.67,14.54,14.67,396000.0,14.56,14.67,14.54,14.67,396000.0
2009-03-03 14:25:00,14.65,14.67,14.57,14.6,216000.0,14.65,14.67,14.57,14.6,216000.0
2009-03-03 14:30:00,14.61,14.7,14.61,14.68,363000.0,14.61,14.7,14.61,14.68,363000.0
2009-03-03 14:35:00,14.69,14.7,14.62,14.65,319000.0,14.69,14.7,14.62,14.65,319000.0
2009-03-03 14:40:00,14.65,14.67,14.61,14.63,179000.0,14.65,14.67,14.61,14.63,179000.0
2009-03-03 14:45:00,14.63,14.68,14.61,14.66,365000.0,14.63,14.68,14.61,14.66,365000.0
2009-03-03 14:50:00,14.67,14.68,14.57,14.64,286000.0,14.67,14.68,14.57,14.64,286000.0
2009-03-03 14:55:00,14.63,14.67,14.62,14.64,189000.0,14.63,14.67,14.62,14.64,189000.0
2009-03-03 15:00:00,14.64,14.65,14.54,14.55,285000.0,14.64,14.65,14.54,14.55,285000.0
2009-03-03 15:05:00,14.56,14.56,14.5,14.52,230000.0,14.56,14.56,14.5,14.52,230000.0
2009-03-03 15:10:00,14.52,14.54,14.43,14.45,227000.0,14.52,14.54,14.43,14.45,227000.0
2009-03-03 15:15:00,14.45,14.52,14.45,14.48,170000.0,14.45,14.52,14.45,14.48,170000.0
2009-03-03 15:20:00,14.48,14.49,14.43,14.45,430000.0,14.48,14.49,14.43,14.45,430000.0
2009-03-03 15:25:00,14.45,14.48,14.43,14.45,233000.0,14.45,14.48,14.43,14.45,233000.0
2009-03-03 15:30:00,14.45,14.48,14.43,14.47,185000.0,14.45,14.48,14.43,14.47,185000.0
2009-03-03 15:35:00,14.47,14.5,14.44,14.45,341000.0,14.47,14.5,14.44,14.45,341000.0
2009-03-03 15:40:00,14.45,14.52,14.44,14.47,192000.0,14.45,14.52,14.44,14.47,192000.0
2009-03-03 15:45:00,14.46,14.47,14.44,14.45,222000.0,14.46,14.47,14.44,14.45,222000.0
2009-03-03 15:50:00,14.46,14.5,14.45,14.47,208000.0,14.46,14.5,14.45,14.47,208000.0
2009-03-03 15:55:00,14.47,14.48,14.44,14.45,400000.0,14.47,14.48,14.44,14.45,400000.0
2009-03-04 09:30:00,15.2,15.67,15.17,15.62,2352000.0,15.2,15.67,15.17,15.62,2352000.0
2009-03-04 09:35:00,15.63,15.86,15.56,15.79,1705000.0,15.63,15.86,15.56,15.79,1705000.0
2009-03-04 09:40:00,15.76,15.85,15.71,15.76,822000.0,15.76,15.85,15.71,15.76,822000.0
2009-03-04 09:45:00,15.78,15.89,15.76,15.87,1796000.0,15.78,15.89,15.76,15.87,1796000.0
2009-03-04 09:50:00,15.87,15.89,15.59,15.63,1358000.0,15.87,15.89,15.59,15.63,1358000.0
2009-03-04 09:55:00,15.65,15.7,15.61,15.63,742000.0,15.65,15.7,15.61,15.63,742000.0
2009-03-04 10:00:00,15.64,15.65,15.45,15.5,1025000.0,15.64,15.65,15.45,15.5,1025000.0
2009-03-04 10:05:00,15.5,15.66,15.48,15.61,667000.0,15.5,15.66,15.48,15.61,667000.0
2009-03-04 10:10:00,15.61,15.61,15.44,15.5,826000.0,15.61,15.61,15.44,15.5,826000.0
2009-03-04 10:15:00,15.5,15.53,15.42,15.44,306000.0,15.5,15.53,15.42,15.44,306000.0
2009-03-04 10:20:00,15.44,15.54,15.42,15.53,477000.0,15.44,15.54,15.42,15.53,477000.0
2009-03-04 10:25:00,15.53,15.68,15.48,15.67,646000.0,15.53,15.68,15.48,15.67,646000.0
2009-03-04 10:30:00,15.67,15.86,15.66,15.85,1173000.0,15.67,15.86,15.66,15.85,1173000.0
2009-03-04 10:35:00,15.84,15.92,15.79,15.89,743000.0,15.84,15.92,15.79,15.89,743000.0
2009-03-04 10:40:00,15.9,15.98,15.89,15.93,724000.0,15.9,15.98,15.89,15.93,724000.0
2009-03-04 10:45:00,15.93,15.95,15.87,15.88,607000.0,15.93,15.95,15.87,15.88,607000.0
2009-03-04 10:50:00,15.88,15.9,15.82,15.86,425000.0,15.88,15.9,15.82,15.86,425000.0
2009-03-04 10:55:00,15.85,15.88,15.78,15.81,352000.0,15.85,15.88,15.78,15.81,352000.0
2009-03-04 11:00:00,15.79,15.91,15.78,15.89,500000.0,15.79,15.91,15.78,15.89,500000.0
2009-03-04 11:05:00,15.89,16.05,15.88,16.04,853000.0,15.89,16.05,15.88,16.04,853000.0
2009-03-04 11:10:00,16.04,16.09,16.01,16.02,397000.0,16.04,16.09,16.01,16.02,397000.0
2009-03-04 11:15:00,16.04,16.04,16.01,16.02,489000.0,16.04,16.04,16.01,16.02,489000.0
2009-03-04 11:20:00,16.03,16.07,16.02,16.05,452000.0,16.03,16.07,16.02,16.05,452000.0
2009-03-04 11:25:00,16.05,16.11,16.04,16.1,416000.0,16.05,16.11,16.04,16.1,416000.0
2009-03-04 11:30:00,16.11,16.16,16.07,16.12,393000.0,16.11,16.16,16.07,16.12,393000.0
2009-03-04 11:35:00,16.12,16.28,16.1,16.27,856000.0,16.12,16.28,16.1,16.27,856000.0
2009-03-04 11:40:00,16.26,16.33,16.18,16.29,861000.0,16.26,16.33,16.18,16.29,861000.0
2009-03-04 11:45:00,16.28,16.35,16.17,16.24,599000.0,16.28,16.35,16.17,16.24,599000.0
2009-03-04 11:50:00,16.23,16.27,16.17,16.2,186000.0,16.23,16.27,16.17,16.2,186000.0
2009-03-04 11:55:00,16.19,16.23,16.13,16.19,260000.0,16.19,16.23,16.13,16.19,260000.0
2009-03-04 12:00:00,16.17,16.21,16.1,16.12,145000.0,16.17,16.21,16.1,16.12,145000.0
2009-03-04 12:05:00,16.1,16.11,15.98,16.0,267000.0,16.1,16.11,15.98,16.0,267000.0
2009-03-04 12:10:00,15.99,16.01,15.93,15.98,410000.0,15.99,16.01,15.93,15.98,410000.0
2009-03-04 12:15:00,15.98,15.98,15.72,15.72,511000.0,15.98,15.98,15.72,15.72,511000.0
2009-03-04 12:20:00,15.71,15.82,15.71,15.81,342000.0,15.71,15.82,15.71,15.81,342000.0
2009-03-04 12:25:00,15.83,15.93,15.79,15.9,290000.0,15.83,15.93,15.79,15.9,290000.0
2009-03-04 12:30:00,15.92,15.99,15.9,15.97,78000.0,15.92,15.99,15.9,15.97,78000.0
2009-03-04 12:35:00,15.99,16.1,15.98,16.08,233000.0,15.99,16.1,15.98,16.08,233000.0
2009-03-04 12:40:00,16.08,16.15,16.02,16.03,451000.0,16.08,16.15,16.02,16.03,451000.0
2009-03-04 12:45:00,16.03,16.04,15.94,15.94,240000.0,16.03,16.04,15.94,15.94,240000.0
2009-03-04 12:50:00,15.95,15.95,15.86,15.88,312000.0,15.95,15.95,15.86,15.88,312000.0
2009-03-04 12:55:00,15.89,15.91,15.75,15.8,386000.0,15.89,15.91,15.75,15.8,386000.0
2009-03-04 13:00:00,15.8,15.85,15.8,15.8,328000.0,15.8,15.85,15.8,15.8,328000.0
2009-03-04 13:05:00,15.8,15.83,15.77,15.82,272000.0,15.8,15.83,15.77,15.82,272000.0
2009-03-04 13:10:00,15.83,15.89,15.82,15.86,139000.0,15.83,15.89,15.82,15.86,139000.0
2009-03-04 13:15:00,15.88,15.92,15.84,15.86,163000.0,15.88,15.92,15.84,15.86,163000.0
2009-03-04 13:20:00,15.88,15.92,15.87,15.9,53000.0,15.88,15.92,15.87,15.9,53000.0
2009-03-04 13:25:00,15.91,15.99,15.91,15.96,89000.0,15.91,15.99,15.91,15.96,89000.0
2009-03-04 13:30:00,15.97,16.04,15.95,16.03,288000.0,15.97,16.04,15.95,16.03,288000.0
2009-03-04 13:35:00,16.03,16.07,16.01,16.03,136000.0,16.03,16.07,16.01,16.03,136000.0
2009-03-04 13:40:00,16.02,16.11,16.02,16.08,243000.0,16.02,16.11,16.02,16.08,243000.0
2009-03-04 13:45:00,16.11,16.14,16.1,16.13,164000.0,16.11,16.14,16.1,16.13,164000.0
2009-03-04 13:50:00,16.12,16.13,16.08,16.1,211000.0,16.12,16.13,16.08,16.1,211000.0
2009-03-04 13:55:00,16.1,16.11,16.0,16.01,233000.0,16.1,16.11,16.0,16.01,233000.0
2009-03-04 14:00:00,16.02,16.04,15.96,16.02,204000.0,16.02,16.04,15.96,16.02,204000.0
2009-03-04 14:05:00,16.03,16.1,16.02,16.09,217000.0,16.03,16.1,16.02,16.09,217000.0
2009-03-04 14:10:00,16.12,16.12,16.03,16.07,232000.0,16.12,16.12,16.03,16.07,232000.0
2009-03-04 14:15:00,16.07,16.15,16.07,16.12,231000.0,16.07,16.15,16.07,16.12,231000.0
2009-03-04 14:20:00,16.12,16.12,16.0,16.03,210000.0,16.12,16.12,16.0,16.03,210000.0
2009-03-04 14:25:00,16.03,16.05,16.01,16.02,154000.0,16.03,16.05,16.01,16.02,154000.0
2009-03-04 14:30:00,16.02,16.03,15.93,15.97,190000.0,16.02,16.03,15.93,15.97,190000.0
2009-03-04 14:35:00,15.97,16.03,15.95,15.97,335000.0,15.97,16.03,15.95,15.97,335000.0
2009-03-04 14:40:00,15.97,16.02,15.95,16.0,302000.0,15.97,16.02,15.95,16.0,302000.0
2009-03-04 14:45:00,15.99,16.01,15.89,15.89,325000.0,15.99,16.01,15.89,15.89,325000.0
2009-03-04 14:50:00,15.9,15.9,15.7,15.77,897000.0,15.9,15.9,15.7,15.77,897000.0
2009-03-04 14:55:00,15.77,15.92,15.76,15.92,327000.0,15.77,15.92,15.76,15.92,327000.0
2009-03-04 15:00:00,15.92,16.0,15.9,15.99,313000.0,15.92,16.0,15.9,15.99,313000.0
2009-03-04 15:05:00,15.98,16.0,15.92,15.96,179000.0,15.98,16.0,15.92,15.96,179000.0
2009-03-04 15:10:00,15.94,16.02,15.94,15.99,296000.0,15.94,16.02,15.94,15.99,296000.0
2009-03-04 15:15:00,15.98,16.03,15.97,16.0,239000.0,15.98,16.03,15.97,16.0,239000.0
2009-03-04 15:20:00,16.0,16.0,15.85,15.9,576000.0,16.0,16.0,15.85,15.9,576000.0
2009-03-04 15:25:00,15.9,15.92,15.82,15.92,339000.0,15.9,15.92,15.82,15.92,339000.0
2009-03-04 15:30:00,15.92,15.93,15.85,15.85,280000.0,15.92,15.93,15.85,15.85,280000.0
2009-03-04 15:35:00,15.85,15.87,15.76,15.77,356000.0,15.85,15.87,15.76,15.77,356000.0
2009-03-04 15:40:00,15.78,15.8,15.75,15.8,348000.0,15.78,15.8,15.75,15.8,348000.0
2009-03-04 15:45:00,15.8,15.85,15.78,15.84,506000.0,15.8,15.85,15.78,15.84,506000.0
2009-03-04 15:50:00,15.85,15.9,15.77,15.78,562000.0,15.85,15.9,15.77,15.78,562000.0
2009-03-04 15:55:00,15.78,15.8,15.72,15.75,615000.0,15.78,15.8,15.72,15.75,615000.0
2009-03-05 09:30:00,16.05,16.2,15.8,15.99,1577000.0,16.05,16.2,15.8,15.99,1577000.0
2009-03-05 09:35:00,16.01,16.2,15.98,16.07,1059000.0,16.01,16.2,15.98,16.07,1059000.0
2009-03-05 09:40:00,16.07,16.13,16.01,16.06,456000.0,16.07,16.13,16.01,16.06,456000.0
2009-03-05 09:45:00,16.07,16.13,16.0,16.01,493000.0,16.07,16.13,16.0,16.01,493000.0
2009-03-05 09:50:00,16.02,16.12,16.0,16.09,257000.0,16.02,16.12,16.0,16.09,257000.0
2009-03-05 09:55:00,16.1,16.23,16.1,16.2,710000.0,16.1,16.23,16.1,16.2,710000.0
2009-03-05 10:00:00,16.2,16.34,16.2,16.32,727000.0,16.2,16.34,16.2,16.32,727000.0
2009-03-05 10:05:00,16.32,16.32,16.21,16.21,584000.0,16.32,16.32,16.21,16.21,584000.0
2009-03-05 10:10:00,16.21,16.24,15.94,15.94,696000.0,16.21,16.24,15.94,15.94,696000.0
2009-03-05 10:15:00,15.94,16.06,15.86,16.03,531000.0,15.94,16.06,15.86,16.03,531000.0
2009-03-05 10:20:00,16.01,16.04,15.96,16.01,502000.0,16.01,16.04,15.96,16.01,502000.0
2009-03-05 10:25:00,16.0,16.15,15.99,16.1,374000.0,16.0,16.15,15.99,16.1,374000.0
2009-03-05 10:30:00,16.1,16.11,15.97,16.04,378000.0,16.1,16.11,15.97,16.04,378000.0
2009-03-05 10:35:00,16.04,16.2,16.03,16.17,401000.0,16.04,16.2,16.03,16.17,401000.0
2009-03-05 10:40:00,16.16,16.28,16.14,16.26,354000.0,16.16,16.28,16.14,16.26,354000.0
2009-03-05 10:45:00,16.26,16.26,16.16,16.19,262000.0,16.26,16.26,16.16,16.19,262000.0
2009-03-05 10:50:00,16.19,16.23,16.16,16.21,328000.0,16.19,16.23,16.16,16.21,328000.0
2009-03-05 10:55:00,16.22,16.27,16.2,16.26,282000.0,16.22,16.27,16.2,16.26,282000.0
2009-03-05 11:00:00,16.26,16.35,16.23,16.34,350000.0,16.26,16.35,16.23,16.34,350000.0
2009-03-05 11:05:00,16.34,16.49,16.33,16.42,908000.0,16.34,16.49,16.33,16.42,908000.0
2009-03-05 11:10:00,16.42,16.47,16.38,16.47,387000.0,16.42,16.47,16.38,16.47,387000.0
2009-03-05 11:15:00,16.44,16.47,16.19,16.25,755000.0,16.44,16.47,16.19,16.25,755000.0
2009-03-05 11:20:00,16.22,16.31,16.21,16.31,417000.0,16.22,16.31,16.21,16.31,417000.0
2009-03-05 11:25:00,16.31,16.34,16.21,16.23,396000.0,16.31,16.34,16.21,16.23,396000.0
2009-03-05 11:30:00,16.24,16.28,16.23,16.25,305000.0,16.24,16.28,16.23,16.25,305000.0
2009-03-05 11:35:00,16.26,16.28,16.14,16.2,362000.0,16.26,16.28,16.14,16.2,362000.0
2009-03-05 11:40:00,16.2,16.24,16.15,16.24,294000.0,16.2,16.24,16.15,16.24,294000.0
2009-03-05 11:45:00,16.24,16.25,16.18,16.19,206000.0,16.24,16.25,16.18,16.19,206000.0
2009-03-05 11:50:00,16.19,16.2,16.09,16.09,306000.0,16.19,16.2,16.09,16.09,306000.0
2009-03-05 11:55:00,16.1,16.15,16.09,16.1,167000.0,16.1,16.15,16.09,16.1,167000.0
2009-03-05 12:00:00,16.11,16.12,16.0,16.03,251000.0,16.11,16.12,16.0,16.03,251000.0
2009-03-05 12:05:00,16.03,16.14,16.03,16.12,304000.0,16.03,16.14,16.03,16.12,304000.0
2009-03-05 12:10:00,16.11,16.14,16.09,16.11,163000.0,16.11,16.14,16.09,16.11,163000.0
2009-03-05 12:15:00,16.1,16.14,16.08,16.09,127000.0,16.1,16.14,16.08,16.09,127000.0
2009-03-05 12:20:00,16.11,16.11,16.0,16.01,318000.0,16.11,16.11,16.0,16.01,318000.0
2009-03-05 12:25:00,16.02,16.05,15.99,16.04,407000.0,16.02,16.05,15.99,16.04,407000.0
2009-03-05 12:30:00,16.03,16.12,16.03,16.11,389000.0,16.03,16.12,16.03,16.11,389000.0
2009-03-05 12:35:00,16.11,16.16,16.1,16.1,249000.0,16.11,16.16,16.1,16.1,249000.0
2009-03-05 12:40:00,16.1,16.13,16.08,16.13,135000.0,16.1,16.13,16.08,16.13,135000.0
2009-03-05 12:45:00,16.13,16.17,16.12,16.13,169000.0,16.13,16.17,16.12,16.13,169000.0
2009-03-05 12:50:00,16.13,16.17,16.11,16.16,274000.0,16.13,16.17,16.11,16.16,274000.0
2009-03-05 12:55:00,16.15,16.16,16.09,16.12,198000.0,16.15,16.16,16.09,16.12,198000.0
2009-03-05 13:00:00,16.13,16.17,16.12,16.13,267000.0,16.13,16.17,16.12,16.13,267000.0
2009-03-05 13:05:00,16.14,16.2,16.12,16.17,162000.0,16.14,16.2,16.12,16.17,162000.0
2009-03-05 13:10:00,16.18,16.25,16.17,16.22,282000.0,16.18,16.25,16.17,16.22,282000.0
2009-03-05 13:15:00,16.24,16.3,16.23,16.3,398000.0,16.24,16.3,16.23,16.3,398000.0
2009-03-05 13:20:00,16.29,16.3,16.18,16.22,239000.0,16.29,16.3,16.18,16.22,239000.0
2009-03-05 13:25:00,16.24,16.37,16.24,16.37,366000.0,16.24,16.37,16.24,16.37,366000.0
2009-03-05 13:30:00,16.36,16.38,16.33,16.38,339000.0,16.36,16.38,16.33,16.38,339000.0
2009-03-05 13:35:00,16.37,16.4,16.36,16.37,148000.0,16.37,16.4,16.36,16.37,148000.0
2009-03-05 13:40:00,16.37,16.38,16.21,16.23,412000.0,16.37,16.38,16.21,16.23,412000.0
2009-03-05 13:45:00,16.24,16.32,16.22,16.27,150000.0,16.24,16.32,16.22,16.27,150000.0
2009-03-05 13:50:00,16.25,16.3,16.21,16.29,184000.0,16.25,16.3,16.21,16.29,184000.0
2009-03-05 13:55:00,16.29,16.32,16.27,16.3,202000.0,16.29,16.32,16.27,16.3,202000.0
2009-03-05 14:00:00,16.3,16.33,16.25,16.29,194000.0,16.3,16.33,16.25,16.29,194000.0
2009-03-05 14:05:00,16.27,16.27,16.17,16.22,187000.0,16.27,16.27,16.17,16.22,187000.0
2009-03-05 14:10:00,16.21,16.21,16.13,16.15,324000.0,16.21,16.21,16.13,16.15,324000.0
2009-03-05 14:15:00,16.13,16.26,16.1,16.24,426000.0,16.13,16.26,16.1,16.24,426000.0
2009-03-05 14:20:00,16.24,16.25,16.1,16.11,216000.0,16.24,16.25,16.1,16.11,216000.0
2009-03-05 14:25:00,16.1,16.12,16.0,16.0,417000.0,16.1,16.12,16.0,16.0,417000.0
2009-03-05 14:30:00,16.0,16.05,15.95,16.05,399000.0,16.0,16.05,15.95,16.05,399000.0
2009-03-05 14:35:00,16.05,16.12,16.03,16.09,218000.0,16.05,16.12,16.03,16.09,218000.0
2009-03-05 14:40:00,16.1,16.11,15.96,15.97,328000.0,16.1,16.11,15.96,15.97,328000.0
2009-03-05 14:45:00,15.97,15.98,15.9,15.96,239000.0,15.97,15.98,15.9,15.96,239000.0
2009-03-05 14:50:00,15.96,15.97,15.93,15.94,56000.0,15.96,15.97,15.93,15.94,56000.0
2009-03-05 14:55:00,15.94,16.0,15.9,15.98,242000.0,15.94,16.0,15.9,15.98,242000.0
2009-03-05 15:00:00,15.96,16.05,15.93,16.01,125000.0,15.96,16.05,15.93,16.01,125000.0
2009-03-05 15:05:00,16.02,16.25,16.0,16.18,509000.0,16.02,16.25,16.0,16.18,509000.0
2009-03-05 15:10:00,16.18,16.25,16.18,16.24,372000.0,16.18,16.25,16.18,16.24,372000.0
2009-03-05 15:15:00,16.23,16.25,16.18,16.22,343000.0,16.23,16.25,16.18,16.22,343000.0
2009-03-05 15:20:00,16.23,16.31,16.21,16.24,516000.0,16.23,16.31,16.21,16.24,516000.0
2009-03-05 15:25:00,16.26,16.3,16.22,16.28,329000.0,16.26,16.3,16.22,16.28,329000.0
2009-03-05 15:30:00,16.29,16.32,16.2,16.2,378000.0,16.29,16.32,16.2,16.2,378000.0
2009-03-05 15:35:00,16.21,16.25,16.19,16.22,549000.0,16.21,16.25,16.19,16.22,549000.0
2009-03-05 15:40:00,16.22,16.27,16.09,16.11,632000.0,16.22,16.27,16.09,16.11,632000.0
2009-03-05 15:45:00,16.1,16.2,16.1,16.16,585000.0,16.1,16.2,16.1,16.16,585000.0
2009-03-05 15:50:00,16.16,16.16,16.08,16.12,607000.0,16.16,16.16,16.08,16.12,607000.0
2009-03-05 15:55:00,16.12,16.24,16.04,16.13,1110000.0,16.12,16.24,16.04,16.13,1110000.0
2009-03-06 09:30:00,16.11,16.19,15.94,16.1,530000.0,16.11,16.19,15.94,16.1,530000.0
2009-03-06 09:35:00,16.13,16.36,16.1,16.25,438000.0,16.13,16.36,16.1,16.25,438000.0
2009-03-06 09:40:00,16.22,16.3,16.13,16.24,384000.0,16.22,16.3,16.13,16.24,384000.0
2009-03-06 09:45:00,16.26,16.27,16.05,16.07,284000.0,16.26,16.27,16.05,16.07,284000.0
2009-03-06 09:50:00,16.06,16.07,15.91,15.92,653000.0,16.06,16.07,15.91,15.92,653000.0
2009-03-06 09:55:00,15.93,16.0,15.9,15.94,285000.0,15.93,16.0,15.9,15.94,285000.0
2009-03-06 10:00:00,15.94,16.04,15.94,15.97,300000.0,15.94,16.04,15.94,15.97,300000.0
2009-03-06 10:05:00,15.96,15.96,15.82,15.86,431000.0,15.96,15.96,15.82,15.86,431000.0
2009-03-06 10:10:00,15.85,15.85,15.65,15.65,593000.0,15.85,15.85,15.65,15.65,593000.0
2009-03-06 10:15:00,15.68,15.81,15.61,15.69,538000.0,15.68,15.81,15.61,15.69,538000.0
2009-03-06 10:20:00,15.66,15.67,15.56,15.67,627000.0,15.66,15.67,15.56,15.67,627000.0
2009-03-06 10:25:00,15.67,15.76,15.65,15.66,436000.0,15.67,15.76,15.65,15.66,436000.0
2009-03-06 10:30:00,15.65,15.65,15.4,15.41,874000.0,15.65,15.65,15.4,15.41,874000.0
2009-03-06 10:35:00,15.4,15.59,15.37,15.51,371000.0,15.4,15.59,15.37,15.51,371000.0
2009-03-06 10:40:00,15.52,15.52,15.35,15.36,405000.0,15.52,15.52,15.35,15.36,405000.0
2009-03-06 10:45:00,15.37,15.4,15.29,15.31,462000.0,15.37,15.4,15.29,15.31,462000.0
2009-03-06 10:50:00,15.31,15.33,15.22,15.28,513000.0,15.31,15.33,15.22,15.28,513000.0
2009-03-06 10:55:00,15.28,15.31,15.16,15.16,337000.0,15.28,15.31,15.16,15.16,337000.0
2009-03-06 11:00:00,15.16,15.2,15.11,15.2,335000.0,15.16,15.2,15.11,15.2,335000.0
2009-03-06 11:05:00,15.2,15.26,15.19,15.24,261000.0,15.2,15.26,15.19,15.24,261000.0
2009-03-06 11:10:00,15.22,15.38,15.22,15.35,253000.0,15.22,15.38,15.22,15.35,253000.0
2009-03-06 11:15:00,15.33,15.34,15.23,15.28,170000.0,15.33,15.34,15.23,15.28,170000.0
2009-03-06 11:20:00,15.29,15.33,15.26,15.26,121000.0,15.29,15.33,15.26,15.26,121000.0
2009-03-06 11:25:00,15.26,15.26,15.17,15.19,114000.0,15.26,15.26,15.17,15.19,114000.0
2009-03-06 11:30:00,15.22,15.36,15.2,15.34,241000.0,15.22,15.36,15.2,15.34,241000.0
2009-03-06 11:35:00,15.33,15.34,15.26,15.27,162000.0,15.33,15.34,15.26,15.27,162000.0
2009-03-06 11:40:00,15.26,15.3,15.25,15.29,97000.0,15.26,15.3,15.25,15.29,97000.0
2009-03-06 11:45:00,15.27,15.38,15.27,15.38,159000.0,15.27,15.38,15.27,15.38,159000.0
2009-03-06 11:50:00,15.39,15.4,15.3,15.34,356000.0,15.39,15.4,15.3,15.34,356000.0
2009-03-06 11:55:00,15.33,15.42,15.32,15.36,164000.0,15.33,15.42,15.32,15.36,164000.0
2009-03-06 12:00:00,15.37,15.45,15.36,15.42,119000.0,15.37,15.45,15.36,15.42,119000.0
2009-03-06 12:05:00,15.42,15.48,15.41,15.45,167000.0,15.42,15.48,15.41,15.45,167000.0
2009-03-06 12:10:00,15.45,15.58,15.43,15.55,282000.0,15.45,15.58,15.43,15.55,282000.0
2009-03-06 12:15:00,15.53,15.58,15.5,15.53,261000.0,15.53,15.58,15.5,15.53,261000.0
2009-03-06 12:20:00,15.5,15.55,15.5,15.52,119000.0,15.5,15.55,15.5,15.52,119000.0
2009-03-06 12:25:00,15.5,15.51,15.45,15.49,123000.0,15.5,15.51,15.45,15.49,123000.0
2009-03-06 12:30:00,15.48,15.54,15.46,15.5,106000.0,15.48,15.54,15.46,15.5,106000.0
2009-03-06 12:35:00,15.5,15.5,15.39,15.46,185000.0,15.5,15.5,15.39,15.46,185000.0
2009-03-06 12:40:00,15.46,15.47,15.33,15.37,180000.0,15.46,15.47,15.33,15.37,180000.0
2009-03-06 12:45:00,15.35,15.36,15.32,15.32,87000.0,15.35,15.36,15.32,15.32,87000.0
2009-03-06 12:50:00,15.34,15.4,15.34,15.36,57000.0,15.34,15.4,15.34,15.36,57000.0
2009-03-06 12:55:00,15.36,15.44,15.36,15.44,65000.0,15.36,15.44,15.36,15.44,65000.0
2009-03-06 13:00:00,15.45,15.48,15.44,15.46,96000.0,15.45,15.48,15.44,15.46,96000.0
2009-03-06 13:05:00,15.47,15.47,15.4,15.43,52000.0,15.47,15.47,15.4,15.43,52000.0
2009-03-06 13:10:00,15.42,15.44,15.36,15.36,127000.0,15.42,15.44,15.36,15.36,127000.0
2009-03-06 13:15:00,15.38,15.42,15.36,15.37,77000.0,15.38,15.42,15.36,15.37,77000.0
2009-03-06 13:20:00,15.38,15.38,15.32,15.33,164000.0,15.38,15.38,15.32,15.33,164000.0
2009-03-06 13:25:00,15.34,15.36,15.32,15.32,120000.0,15.34,15.36,15.32,15.32,120000.0
2009-03-06 13:30:00,15.31,15.34,15.27,15.27,273000.0,15.31,15.34,15.27,15.27,273000.0
2009-03-06 13:35:00,15.28,15.28,15.16,15.19,275000.0,15.28,15.28,15.16,15.19,275000.0
2009-03-06 13:40:00,15.19,15.21,15.14,15.2,168000.0,15.19,15.21,15.14,15.2,168000.0
2009-03-06 13:45:00,15.21,15.25,15.19,15.25,140000.0,15.21,15.25,15.19,15.25,140000.0
2009-03-06 13:50:00,15.23,15.31,15.22,15.31,105000.0,15.23,15.31,15.22,15.31,105000.0
2009-03-06 13:55:00,15.29,15.32,15.28,15.32,64000.0,15.29,15.32,15.28,15.32,64000.0
2009-03-06 14:00:00,15.32,15.47,15.32,15.43,441000.0,15.32,15.47,15.32,15.43,441000.0
2009-03-06 14:05:00,15.43,15.58,15.43,15.54,348000.0,15.43,15.58,15.43,15.54,348000.0
2009-03-06 14:10:00,15.54,15.55,15.45,15.47,234000.0,15.54,15.55,15.45,15.47,234000.0
2009-03-06 14:15:00,15.45,15.46,15.4,15.4,76000.0,15.45,15.46,15.4,15.4,76000.0
2009-03-06 14:20:00,15.42,15.43,15.35,15.36,158000.0,15.42,15.43,15.35,15.36,158000.0
2009-03-06 14:25:00,15.35,15.42,15.33,15.42,105000.0,15.35,15.42,15.33,15.42,105000.0
2009-03-06 14:30:00,15.43,15.48,15.42,15.45,154000.0,15.43,15.48,15.42,15.45,154000.0
2009-03-06 14:35:00,15.47,15.48,15.41,15.42,121000.0,15.47,15.48,15.41,15.42,121000.0
2009-03-06 14:40:00,15.42,15.42,15.31,15.36,189000.0,15.42,15.42,15.31,15.36,189000.0
2009-03-06 14:45:00,15.38,15.42,15.37,15.4,220000.0,15.38,15.42,15.37,15.4,220000.0
2009-03-06 14:50:00,15.38,15.41,15.34,15.37,118000.0,15.38,15.41,15.34,15.37,118000.0
2009-03-06 14:55:00,15.38,15.39,15.32,15.38,79000.0,15.38,15.39,15.32,15.38,79000.0
2009-03-06 15:00:00,15.37,15.44,15.35,15.4,138000.0,15.37,15.44,15.35,15.4,138000.0
2009-03-06 15:05:00,15.43,15.45,15.33,15.35,251000.0,15.43,15.45,15.33,15.35,251000.0
2009-03-06 15:10:00,15.37,15.41,15.36,15.38,136000.0,15.37,15.41,15.36,15.38,136000.0
2009-03-06 15:15:00,15.38,15.53,15.38,15.49,272000.0,15.38,15.53,15.38,15.49,272000.0
2009-03-06 15:20:00,15.48,15.5,15.4,15.41,236000.0,15.48,15.5,15.4,15.41,236000.0
2009-03-06 15:25:00,15.41,15.47,15.4,15.45,176000.0,15.41,15.47,15.4,15.45,176000.0
2009-03-06 15:30:00,15.46,15.53,15.44,15.5,346000.0,15.46,15.53,15.44,15.5,346000.0
2009-03-06 15:35:00,15.5,15.52,15.41,15.43,234000.0,15.5,15.52,15.41,15.43,234000.0
2009-03-06 15:40:00,15.42,15.6,15.39,15.6,425000.0,15.42,15.6,15.39,15.6,425000.0
2009-03-06 15:45:00,15.59,15.63,15.49,15.54,680000.0,15.59,15.63,15.49,15.54,680000.0
2009-03-06 15:50:00,15.53,15.62,15.53,15.57,369000.0,15.53,15.62,15.53,15.57,369000.0
2009-03-06 15:55:00,15.6,15.74,15.6,15.69,818000.0,15.6,15.74,15.6,15.69,818000.0
2009-03-09 09:30:00,15.37,15.76,15.35,15.57,738000.0,15.37,15.76,15.35,15.57,738000.0
2009-03-09 09:35:00,15.57,15.95,15.51,15.95,439000.0,15.57,15.95,15.51,15.95,439000.0
2009-03-09 09:40:00,15.96,16.17,15.94,16.04,492000.0,15.96,16.17,15.94,16.04,492000.0
2009-03-09 09:45:00,16.07,16.2,16.03,16.2,433000.0,16.07,16.2,16.03,16.2,433000.0
2009-03-09 09:50:00,16.19,16.34,16.11,16.14,726000.0,16.19,16.34,16.11,16.14,726000.0
2009-03-09 09:55:00,16.15,16.26,16.03,16.07,271000.0,16.15,16.26,16.03,16.07,271000.0
2009-03-09 10:00:00,16.05,16.18,15.94,16.13,406000.0,16.05,16.18,15.94,16.13,406000.0
2009-03-09 10:05:00,16.16,16.26,16.16,16.16,351000.0,16.16,16.26,16.16,16.16,351000.0
2009-03-09 10:10:00,16.15,16.23,16.09,16.17,247000.0,16.15,16.23,16.09,16.17,247000.0
2009-03-09 10:15:00,16.14,16.22,16.04,16.04,316000.0,16.14,16.22,16.04,16.04,316000.0
2009-03-09 10:20:00,16.03,16.04,15.88,15.94,321000.0,16.03,16.04,15.88,15.94,321000.0
2009-03-09 10:25:00,15.93,15.94,15.82,15.86,239000.0,15.93,15.94,15.82,15.86,239000.0
2009-03-09 10:30:00,15.86,15.89,15.7,15.72,502000.0,15.86,15.89,15.7,15.72,502000.0
2009-03-09 10:35:00,15.71,15.72,15.59,15.66,317000.0,15.71,15.72,15.59,15.66,317000.0
2009-03-09 10:40:00,15.66,15.82,15.62,15.77,347000.0,15.66,15.82,15.62,15.77,347000.0
2009-03-09 10:45:00,15.75,15.77,15.65,15.67,185000.0,15.75,15.77,15.65,15.67,185000.0
2009-03-09 10:50:00,15.66,15.71,15.6,15.63,147000.0,15.66,15.71,15.6,15.63,147000.0
2009-03-09 10:55:00,15.63,15.66,15.5,15.5,262000.0,15.63,15.66,15.5,15.5,262000.0
2009-03-09 11:00:00,15.52,15.62,15.5,15.56,352000.0,15.52,15.62,15.5,15.56,352000.0
2009-03-09 11:05:00,15.56,15.56,15.42,15.45,266000.0,15.56,15.56,15.42,15.45,266000.0
2009-03-09 11:10:00,15.47,15.59,15.45,15.59,265000.0,15.47,15.59,15.45,15.59,265000.0
2009-03-09 11:15:00,15.6,15.69,15.55,15.57,183000.0,15.6,15.69,15.55,15.57,183000.0
2009-03-09 11:20:00,15.56,15.61,15.52,15.6,120000.0,15.56,15.61,15.52,15.6,120000.0
2009-03-09 11:25:00,15.62,15.66,15.57,15.6,254000.0,15.62,15.66,15.57,15.6,254000.0
2009-03-09 11:30:00,15.59,15.63,15.51,15.52,117000.0,15.59,15.63,15.51,15.52,117000.0
2009-03-09 11:35:00,15.52,15.71,15.52,15.63,199000.0,15.52,15.71,15.52,15.63,199000.0
2009-03-09 11:40:00,15.63,15.7,15.62,15.68,124000.0,15.63,15.7,15.62,15.68,124000.0
2009-03-09 11:45:00,15.68,15.68,15.59,15.63,132000.0,15.68,15.68,15.59,15.63,132000.0
2009-03-09 11:50:00,15.61,15.61,15.52,15.55,77000.0,15.61,15.61,15.52,15.55,77000.0
2009-03-09 11:55:00,15.52,15.56,15.5,15.54,87000.0,15.52,15.56,15.5,15.54,87000.0
2009-03-09 12:00:00,15.54,15.56,15.52,15.54,66000.0,15.54,15.56,15.52,15.54,66000.0
2009-03-09 12:05:00,15.54,15.55,15.49,15.53,61000.0,15.54,15.55,15.49,15.53,61000.0
2009-03-09 12:10:00,15.54,15.7,15.54,15.7,242000.0,15.54,15.7,15.54,15.7,242000.0
2009-03-09 12:15:00,15.7,15.7,15.65,15.68,113000.0,15.7,15.7,15.65,15.68,113000.0
2009-03-09 12:20:00,15.67,15.7,15.66,15.69,60000.0,15.67,15.7,15.66,15.69,60000.0
2009-03-09 12:25:00,15.69,15.69,15.62,15.62,41000.0,15.69,15.69,15.62,15.62,41000.0
2009-03-09 12:30:00,15.63,15.64,15.61,15.62,21000.0,15.63,15.64,15.61,15.62,21000.0
2009-03-09 12:35:00,15.61,15.61,15.53,15.53,98000.0,15.61,15.61,15.53,15.53,98000.0
2009-03-09 12:40:00,15.53,15.55,15.46,15.47,179000.0,15.53,15.55,15.46,15.47,179000.0
2009-03-09 12:45:00,15.47,15.49,15.45,15.47,89000.0,15.47,15.49,15.45,15.47,89000.0
2009-03-09 12:50:00,15.47,15.5,15.46,15.49,57000.0,15.47,15.5,15.46,15.49,57000.0
2009-03-09 12:55:00,15.48,15.5,15.47,15.47,35000.0,15.48,15.5,15.47,15.47,35000.0
2009-03-09 13:00:00,15.48,15.48,15.4,15.41,275000.0,15.48,15.48,15.4,15.41,275000.0
2009-03-09 13:05:00,15.42,15.44,15.3,15.33,404000.0,15.42,15.44,15.3,15.33,404000.0
2009-03-09 13:10:00,15.32,15.35,15.28,15.34,179000.0,15.32,15.35,15.28,15.34,179000.0
2009-03-09 13:15:00,15.33,15.4,15.33,15.4,71000.0,15.33,15.4,15.33,15.4,71000.0
2009-03-09 13:20:00,15.38,15.4,15.35,15.35,62000.0,15.38,15.4,15.35,15.35,62000.0
2009-03-09 13:25:00,15.34,15.43,15.34,15.39,163000.0,15.34,15.43,15.34,15.39,163000.0
2009-03-09 13:30:00,15.39,15.42,15.37,15.42,63000.0,15.39,15.42,15.37,15.42,63000.0
2009-03-09 13:35:00,15.4,15.56,15.38,15.49,450000.0,15.4,15.56,15.38,15.49,450000.0
2009-03-09 13:40:00,15.47,15.54,15.46,15.53,102000.0,15.47,15.54,15.46,15.53,102000.0
2009-03-09 13:45:00,15.53,15.54,15.46,15.54,99000.0,15.53,15.54,15.46,15.54,99000.0
2009-03-09 13:50:00,15.53,15.56,15.5,15.52,96000.0,15.53,15.56,15.5,15.52,96000.0
2009-03-09 13:55:00,15.51,15.52,15.44,15.44,101000.0,15.51,15.52,15.44,15.44,101000.0
2009-03-09 14:00:00,15.47,15.55,15.46,15.52,124000.0,15.47,15.55,15.46,15.52,124000.0
2009-03-09 14:05:00,15.51,15.6,15.51,15.56,255000.0,15.51,15.6,15.51,15.56,255000.0
2009-03-09 14:10:00,15.58,15.58,15.49,15.5,82000.0,15.58,15.58,15.49,15.5,82000.0
2009-03-09 14:15:00,15.48,15.54,15.48,15.53,96000.0,15.48,15.54,15.48,15.53,96000.0
2009-03-09 14:20:00,15.52,15.54,15.47,15.49,97000.0,15.52,15.54,15.47,15.49,97000.0
2009-03-09 14:25:00,15.48,15.6,15.47,15.55,176000.0,15.48,15.6,15.47,15.55,176000.0
2009-03-09 14:30:00,15.55,15.63,15.52,15.61,199000.0,15.55,15.63,15.52,15.61,199000.0
2009-03-09 14:35:00,15.62,15.62,15.5,15.52,206000.0,15.62,15.62,15.5,15.52,206000.0
2009-03-09 14:40:00,15.55,15.55,15.5,15.51,100000.0,15.55,15.55,15.5,15.51,100000.0
2009-03-09 14:45:00,15.52,15.61,15.51,15.58,147000.0,15.52,15.61,15.51,15.58,147000.0
2009-03-09 14:50:00,15.61,15.69,15.59,15.6,199000.0,15.61,15.69,15.59,15.6,199000.0
2009-03-09 14:55:00,15.61,15.63,15.54,15.59,106000.0,15.61,15.63,15.54,15.59,106000.0
2009-03-09 15:00:00,15.59,15.68,15.58,15.61,146000.0,15.59,15.68,15.58,15.61,146000.0
2009-03-09 15:05:00,15.63,15.67,15.56,15.67,133000.0,15.63,15.67,15.56,15.67,133000.0
2009-03-09 15:10:00,15.62,15.62,15.5,15.5,306000.0,15.62,15.62,15.5,15.5,306000.0
2009-03-09 15:15:00,15.52,15.54,15.44,15.54,197000.0,15.52,15.54,15.44,15.54,197000.0
2009-03-09 15:20:00,15.52,15.54,15.47,15.52,134000.0,15.52,15.54,15.47,15.52,134000.0
2009-03-09 15:25:00,15.53,15.58,15.51,15.57,47000.0,15.53,15.58,15.51,15.57,47000.0
2009-03-09 15:30:00,15.55,15.6,15.52,15.56,153000.0,15.55,15.6,15.52,15.56,153000.0
2009-03-09 15:35:00,15.56,15.6,15.47,15.5,199000.0,15.56,15.6,15.47,15.5,199000.0
2009-03-09 15:40:00,15.5,15.51,15.45,15.48,137000.0,15.5,15.51,15.45,15.48,137000.0
2009-03-09 15:45:00,15.46,15.5,15.4,15.4,245000.0,15.46,15.5,15.4,15.4,245000.0
2009-03-09 15:50:00,15.42,15.5,15.4,15.47,314000.0,15.42,15.5,15.4,15.47,314000.0
2009-03-09 15:55:00,15.47,15.52,15.47,15.52,374000.0,15.47,15.52,15.47,15.52,374000.0
2009-03-10 09:30:00,16.13,16.2,15.95,15.98,740000.0,16.13,16.2,15.95,15.98,740000.0
2009-03-10 09:35:00,16.01,16.2,15.95,16.1,760000.0,16.01,16.2,15.95,16.1,760000.0
2009-03-10 09:40:00,16.12,16.37,16.1,16.29,956000.0,16.12,16.37,16.1,16.29,956000.0
2009-03-10 09:45:00,16.34,16.38,16.25,16.29,526000.0,16.34,16.38,16.25,16.29,526000.0
2009-03-10 09:50:00,16.3,16.45,16.25,16.45,1105000.0,16.3,16.45,16.25,16.45,1105000.0
2009-03-10 09:55:00,16.41,16.45,16.18,16.22,574000.0,16.41,16.45,16.18,16.22,574000.0
2009-03-10 10:00:00,16.22,16.43,16.2,16.4,480000.0,16.22,16.43,16.2,16.4,480000.0
2009-03-10 10:05:00,16.41,16.49,16.35,16.44,652000.0,16.41,16.49,16.35,16.44,652000.0
2009-03-10 10:10:00,16.46,16.54,16.44,16.47,564000.0,16.46,16.54,16.44,16.47,564000.0
2009-03-10 10:15:00,16.48,16.57,16.43,16.46,459000.0,16.48,16.57,16.43,16.46,459000.0
2009-03-10 10:20:00,16.47,16.48,16.33,16.35,414000.0,16.47,16.48,16.33,16.35,414000.0
2009-03-10 10:25:00,16.36,16.39,16.33,16.36,289000.0,16.36,16.39,16.33,16.36,289000.0
2009-03-10 10:30:00,16.36,16.43,16.36,16.41,404000.0,16.36,16.43,16.36,16.41,404000.0
2009-03-10 10:35:00,16.41,16.42,16.25,16.32,787000.0,16.41,16.42,16.25,16.32,787000.0
2009-03-10 10:40:00,16.33,16.38,16.32,16.38,198000.0,16.33,16.38,16.32,16.38,198000.0
2009-03-10 10:45:00,16.38,16.42,16.33,16.35,343000.0,16.38,16.42,16.33,16.35,343000.0
2009-03-10 10:50:00,16.35,16.38,16.33,16.34,506000.0,16.35,16.38,16.33,16.34,506000.0
2009-03-10 10:55:00,16.34,16.34,16.18,16.22,482000.0,16.34,16.34,16.18,16.22,482000.0
2009-03-10 11:00:00,16.22,16.26,16.19,16.26,187000.0,16.22,16.26,16.19,16.26,187000.0
2009-03-10 11:05:00,16.23,16.27,16.23,16.25,218000.0,16.23,16.27,16.23,16.25,218000.0
2009-03-10 11:10:00,16.24,16.28,16.22,16.26,151000.0,16.24,16.28,16.22,16.26,151000.0
2009-03-10 11:15:00,16.24,16.27,16.23,16.24,171000.0,16.24,16.27,16.23,16.24,171000.0
2009-03-10 11:20:00,16.25,16.26,16.2,16.22,216000.0,16.25,16.26,16.2,16.22,216000.0
2009-03-10 11:25:00,16.23,16.3,16.19,16.3,337000.0,16.23,16.3,16.19,16.3,337000.0
2009-03-10 11:30:00,16.29,16.37,16.29,16.35,224000.0,16.29,16.37,16.29,16.35,224000.0
2009-03-10 11:35:00,16.36,16.39,16.34,16.38,180000.0,16.36,16.39,16.34,16.38,180000.0
2009-03-10 11:40:00,16.37,16.39,16.35,16.35,62000.0,16.37,16.39,16.35,16.35,62000.0
2009-03-10 11:45:00,16.36,16.43,16.36,16.43,177000.0,16.36,16.43,16.36,16.43,177000.0
2009-03-10 11:50:00,16.43,16.48,16.4,16.46,208000.0,16.43,16.48,16.4,16.46,208000.0
2009-03-10 11:55:00,16.47,16.57,16.46,16.57,510000.0,16.47,16.57,16.46,16.57,510000.0
2009-03-10 12:00:00,16.56,16.65,16.55,16.64,398000.0,16.56,16.65,16.55,16.64,398000.0
2009-03-10 12:05:00,16.63,16.72,16.63,16.67,348000.0,16.63,16.72,16.63,16.67,348000.0
2009-03-10 12:10:00,16.66,16.7,16.64,16.66,201000.0,16.66,16.7,16.64,16.66,201000.0
2009-03-10 12:15:00,16.67,16.68,16.55,16.57,246000.0,16.67,16.68,16.55,16.57,246000.0
2009-03-10 12:20:00,16.57,16.58,16.54,16.58,163000.0,16.57,16.58,16.54,16.58,163000.0
2009-03-10 12:25:00,16.58,16.6,16.56,16.58,97000.0,16.58,16.6,16.56,16.58,97000.0
2009-03-10 12:30:00,16.59,16.65,16.56,16.64,84000.0,16.59,16.65,16.56,16.64,84000.0
2009-03-10 12:35:00,16.64,16.64,16.59,16.6,168000.0,16.64,16.64,16.59,16.6,168000.0
2009-03-10 12:40:00,16.59,16.6,16.52,16.52,85000.0,16.59,16.6,16.52,16.52,85000.0
2009-03-10 12:45:00,16.53,16.54,16.49,16.51,151000.0,16.53,16.54,16.49,16.51,151000.0
2009-03-10 12:50:00,16.53,16.55,16.45,16.47,211000.0,16.53,16.55,16.45,16.47,211000.0
2009-03-10 12:55:00,16.48,16.48,16.43,16.47,96000.0,16.48,16.48,16.43,16.47,96000.0
2009-03-10 13:00:00,16.47,16.48,16.45,16.47,47000.0,16.47,16.48,16.45,16.47,47000.0
2009-03-10 13:05:00,16.47,16.49,16.46,16.49,62000.0,16.47,16.49,16.46,16.49,62000.0
2009-03-10 13:10:00,16.49,16.5,16.45,16.5,112000.0,16.49,16.5,16.45,16.5,112000.0
2009-03-10 13:15:00,16.49,16.58,16.48,16.55,281000.0,16.49,16.58,16.48,16.55,281000.0
2009-03-10 13:20:00,16.55,16.6,16.54,16.59,146000.0,16.55,16.6,16.54,16.59,146000.0
2009-03-10 13:25:00,16.59,16.6,16.55,16.59,140000.0,16.59,16.6,16.55,16.59,140000.0
2009-03-10 13:30:00,16.59,16.68,16.58,16.68,154000.0,16.59,16.68,16.58,16.68,154000.0
2009-03-10 13:35:00,16.68,16.7,16.66,16.68,161000.0,16.68,16.7,16.66,16.68,161000.0
2009-03-10 13:40:00,16.68,16.77,16.68,16.76,220000.0,16.68,16.77,16.68,16.76,220000.0
2009-03-10 13:45:00,16.76,16.76,16.61,16.61,163000.0,16.76,16.76,16.61,16.61,163000.0
2009-03-10 13:50:00,16.63,16.64,16.55,16.56,212000.0,16.63,16.64,16.55,16.56,212000.0
2009-03-10 13:55:00,16.56,16.58,16.56,16.56,70000.0,16.56,16.58,16.56,16.56,70000.0
2009-03-10 14:00:00,16.58,16.58,16.56,16.58,53000.0,16.58,16.58,16.56,16.58,53000.0
2009-03-10 14:05:00,16.58,16.68,16.58,16.61,208000.0,16.58,16.68,16.58,16.61,208000.0
2009-03-10 14:10:00,16.61,16.69,16.58,16.6,267000.0,16.61,16.69,16.58,16.6,267000.0
2009-03-10 14:15:00,16.61,16.63,16.56,16.63,194000.0,16.61,16.63,16.56,16.63,194000.0
2009-03-10 14:20:00,16.64,16.66,16.57,16.59,150000.0,16.64,16.66,16.57,16.59,150000.0
2009-03-10 14:25:00,16.6,16.64,16.56,16.61,92000.0,16.6,16.64,16.56,16.61,92000.0
2009-03-10 14:30:00,16.62,16.72,16.61,16.69,178000.0,16.62,16.72,16.61,16.69,178000.0
2009-03-10 14:35:00,16.69,16.72,16.66,16.68,136000.0,16.69,16.72,16.66,16.68,136000.0
2009-03-10 14:40:00,16.68,16.73,16.66,16.72,140000.0,16.68,16.73,16.66,16.72,140000.0
2009-03-10 14:45:00,16.73,16.79,16.58,16.58,378000.0,16.73,16.79,16.58,16.58,378000.0
2009-03-10 14:50:00,16.59,16.65,16.59,16.62,214000.0,16.59,16.65,16.59,16.62,214000.0
2009-03-10 14:55:00,16.62,16.68,16.61,16.65,295000.0,16.62,16.68,16.61,16.65,295000.0
2009-03-10 15:00:00,16.65,16.68,16.62,16.62,204000.0,16.65,16.68,16.62,16.62,204000.0
2009-03-10 15:05:00,16.62,16.67,16.62,16.65,198000.0,16.62,16.67,16.62,16.65,198000.0
2009-03-10 15:10:00,16.65,16.65,16.59,16.61,248000.0,16.65,16.65,16.59,16.61,248000.0
2009-03-10 15:15:00,16.61,16.62,16.52,16.55,346000.0,16.61,16.62,16.52,16.55,346000.0
2009-03-10 15:20:00,16.55,16.62,16.54,16.58,299000.0,16.55,16.62,16.54,16.58,299000.0
2009-03-10 15:25:00,16.58,16.68,16.57,16.67,319000.0,16.58,16.68,16.57,16.67,319000.0
2009-03-10 15:30:00,16.68,16.68,16.56,16.6,308000.0,16.68,16.68,16.56,16.6,308000.0
2009-03-10 15:35:00,16.61,16.65,16.58,16.63,229000.0,16.61,16.65,16.58,16.63,229000.0
2009-03-10 15:40:00,16.63,16.68,16.54,16.56,350000.0,16.63,16.68,16.54,16.56,350000.0
2009-03-10 15:45:00,16.56,16.62,16.55,16.57,261000.0,16.56,16.62,16.55,16.57,261000.0
2009-03-10 15:50:00,16.59,16.68,16.58,16.64,256000.0,16.59,16.68,16.58,16.64,256000.0
2009-03-10 15:55:00,16.64,16.68,16.61,16.63,657000.0,16.64,16.68,16.61,16.63,657000.0
2009-03-11 09:30:00,16.68,16.68,16.2,16.31,930000.0,16.68,16.68,16.2,16.31,930000.0
2009-03-11 09:35:00,16.28,16.43,16.16,16.33,840000.0,16.28,16.43,16.16,16.33,840000.0
2009-03-11 09:40:00,16.34,16.34,16.05,16.18,883000.0,16.34,16.34,16.05,16.18,883000.0
2009-03-11 09:45:00,16.18,16.25,16.06,16.13,893000.0,16.18,16.25,16.06,16.13,893000.0
2009-03-11 09:50:00,16.14,16.24,16.14,16.22,578000.0,16.14,16.24,16.14,16.22,578000.0
2009-03-11 09:55:00,16.22,16.27,16.12,16.25,674000.0,16.22,16.27,16.12,16.25,674000.0
2009-03-11 10:00:00,16.26,16.38,16.26,16.36,489000.0,16.26,16.38,16.26,16.36,489000.0
2009-03-11 10:05:00,16.35,16.56,16.34,16.5,732000.0,16.35,16.56,16.34,16.5,732000.0
2009-03-11 10:10:00,16.5,16.57,16.49,16.53,433000.0,16.5,16.57,16.49,16.53,433000.0
2009-03-11 10:15:00,16.54,16.6,16.53,16.59,417000.0,16.54,16.6,16.53,16.59,417000.0
2009-03-11 10:20:00,16.58,16.67,16.56,16.65,387000.0,16.58,16.67,16.56,16.65,387000.0
2009-03-11 10:25:00,16.66,16.88,16.65,16.88,605000.0,16.66,16.88,16.65,16.88,605000.0
2009-03-11 10:30:00,16.88,16.96,16.83,16.88,605000.0,16.88,16.96,16.83,16.88,605000.0
2009-03-11 10:35:00,16.88,16.9,16.8,16.86,573000.0,16.88,16.9,16.8,16.86,573000.0
2009-03-11 10:40:00,16.84,16.9,16.84,16.84,267000.0,16.84,16.9,16.84,16.84,267000.0
2009-03-11 10:45:00,16.83,16.86,16.75,16.77,382000.0,16.83,16.86,16.75,16.77,382000.0
2009-03-11 10:50:00,16.75,16.86,16.75,16.86,237000.0,16.75,16.86,16.75,16.86,237000.0
2009-03-11 10:55:00,16.86,16.89,16.85,16.87,153000.0,16.86,16.89,16.85,16.87,153000.0
2009-03-11 11:00:00,16.89,16.94,16.87,16.92,297000.0,16.89,16.94,16.87,16.92,297000.0
2009-03-11 11:05:00,16.92,16.99,16.89,16.94,316000.0,16.92,16.99,16.89,16.94,316000.0
2009-03-11 11:10:00,16.96,17.0,16.95,17.0,332000.0,16.96,17.0,16.95,17.0,332000.0
2009-03-11 11:15:00,16.99,17.0,16.96,16.97,366000.0,16.99,17.0,16.96,16.97,366000.0
2009-03-11 11:20:00,16.97,16.98,16.88,16.91,411000.0,16.97,16.98,16.88,16.91,411000.0
2009-03-11 11:25:00,16.9,16.97,16.88,16.94,166000.0,16.9,16.97,16.88,16.94,166000.0
2009-03-11 11:30:00,16.92,16.95,16.87,16.88,296000.0,16.92,16.95,16.87,16.88,296000.0
2009-03-11 11:35:00,16.88,16.98,16.88,16.95,368000.0,16.88,16.98,16.88,16.95,368000.0
2009-03-11 11:40:00,16.95,16.96,16.84,16.86,457000.0,16.95,16.96,16.84,16.86,457000.0
2009-03-11 11:45:00,16.86,16.86,16.81,16.82,229000.0,16.86,16.86,16.81,16.82,229000.0
2009-03-11 11:50:00,16.82,16.94,16.8,16.93,188000.0,16.82,16.94,16.8,16.93,188000.0
2009-03-11 11:55:00,16.93,16.98,16.93,16.93,143000.0,16.93,16.98,16.93,16.93,143000.0
2009-03-11 12:00:00,16.95,17.0,16.94,16.97,317000.0,16.95,17.0,16.94,16.97,317000.0
2009-03-11 12:05:00,16.96,17.0,16.94,17.0,134000.0,16.96,17.0,16.94,17.0,134000.0
2009-03-11 12:10:00,17.0,17.03,16.98,17.02,333000.0,17.0,17.03,16.98,17.02,333000.0
2009-03-11 12:15:00,17.02,17.03,16.95,16.96,324000.0,17.02,17.03,16.95,16.96,324000.0
2009-03-11 12:20:00,16.95,16.95,16.85,16.9,445000.0,16.95,16.95,16.85,16.9,445000.0
2009-03-11 12:25:00,16.91,16.95,16.88,16.94,108000.0,16.91,16.95,16.88,16.94,108000.0
2009-03-11 12:30:00,16.94,16.98,16.93,16.96,97000.0,16.94,16.98,16.93,16.96,97000.0
2009-03-11 12:35:00,16.97,17.01,16.94,16.94,179000.0,16.97,17.01,16.94,16.94,179000.0
2009-03-11 12:40:00,16.94,16.99,16.93,16.99,161000.0,16.94,16.99,16.93,16.99,161000.0
2009-03-11 12:45:00,16.97,17.0,16.95,16.95,233000.0,16.97,17.0,16.95,16.95,233000.0
2009-03-11 12:50:00,16.97,17.0,16.96,16.98,139000.0,16.97,17.0,16.96,16.98,139000.0
2009-03-11 12:55:00,16.98,17.01,16.94,16.94,213000.0,16.98,17.01,16.94,16.94,213000.0
2009-03-11 13:00:00,16.94,16.99,16.94,16.96,126000.0,16.94,16.99,16.94,16.96,126000.0
2009-03-11 13:05:00,16.97,17.0,16.91,16.95,194000.0,16.97,17.0,16.91,16.95,194000.0
2009-03-11 13:10:00,16.94,16.99,16.93,16.97,98000.0,16.94,16.99,16.93,16.97,98000.0
2009-03-11 13:15:00,16.96,17.08,16.96,17.08,580000.0,16.96,17.08,16.96,17.08,580000.0
2009-03-11 13:20:00,17.08,17.19,17.06,17.15,373000.0,17.08,17.19,17.06,17.15,373000.0
2009-03-11 13:25:00,17.15,17.16,17.06,17.07,406000.0,17.15,17.16,17.06,17.07,406000.0
2009-03-11 13:30:00,17.08,17.14,17.06,17.1,132000.0,17.08,17.14,17.06,17.1,132000.0
2009-03-11 13:35:00,17.1,17.2,17.07,17.2,281000.0,17.1,17.2,17.07,17.2,281000.0
2009-03-11 13:40:00,17.2,17.21,17.15,17.16,249000.0,17.2,17.21,17.15,17.16,249000.0
2009-03-11 13:45:00,17.18,17.18,17.1,17.13,171000.0,17.18,17.18,17.1,17.13,171000.0
2009-03-11 13:50:00,17.13,17.13,17.04,17.04,136000.0,17.13,17.13,17.04,17.04,136000.0
2009-03-11 13:55:00,17.05,17.1,17.01,17.1,224000.0,17.05,17.1,17.01,17.1,224000.0
2009-03-11 14:00:00,17.1,17.17,17.08,17.13,184000.0,17.1,17.17,17.08,17.13,184000.0
2009-03-11 14:05:00,17.13,17.13,16.9,16.9,288000.0,17.13,17.13,16.9,16.9,288000.0
2009-03-11 14:10:00,16.9,16.94,16.84,16.89,329000.0,16.9,16.94,16.84,16.89,329000.0
2009-03-11 14:15:00,16.91,16.91,16.83,16.83,187000.0,16.91,16.91,16.83,16.83,187000.0
2009-03-11 14:20:00,16.84,16.89,16.84,16.85,208000.0,16.84,16.89,16.84,16.85,208000.0
2009-03-11 14:25:00,16.88,16.91,16.85,16.89,166000.0,16.88,16.91,16.85,16.89,166000.0
2009-03-11 14:30:00,16.89,16.95,16.88,16.92,228000.0,16.89,16.95,16.88,16.92,228000.0
2009-03-11 14:35:00,16.93,16.98,16.93,16.96,124000.0,16.93,16.98,16.93,16.96,124000.0
2009-03-11 14:40:00,16.96,17.0,16.95,17.0,287000.0,16.96,17.0,16.95,17.0,287000.0
2009-03-11 14:45:00,17.0,17.0,16.94,16.97,155000.0,17.0,17.0,16.94,16.97,155000.0
2009-03-11 14:50:00,16.96,16.98,16.92,16.94,70000.0,16.96,16.98,16.92,16.94,70000.0
2009-03-11 14:55:00,16.93,16.96,16.9,16.9,104000.0,16.93,16.96,16.9,16.9,104000.0
2009-03-11 15:00:00,16.9,16.99,16.9,16.98,145000.0,16.9,16.99,16.9,16.98,145000.0
2009-03-11 15:05:00,16.98,17.0,16.94,16.98,213000.0,16.98,17.0,16.94,16.98,213000.0
2009-03-11 15:10:00,16.98,17.0,16.97,16.98,172000.0,16.98,17.0,16.97,16.98,172000.0
2009-03-11 15:15:00,16.99,17.05,16.97,17.03,584000.0,16.99,17.05,16.97,17.03,584000.0
2009-03-11 15:20:00,17.04,17.08,16.97,16.99,527000.0,17.04,17.08,16.97,16.99,527000.0
2009-03-11 15:25:00,17.0,17.02,16.96,16.97,331000.0,17.0,17.02,16.96,16.97,331000.0
2009-03-11 15:30:00,16.98,17.03,16.96,16.98,324000.0,16.98,17.03,16.96,16.98,324000.0
2009-03-11 15:35:00,16.99,17.0,16.96,17.0,214000.0,16.99,17.0,16.96,17.0,214000.0
2009-03-11 15:40:00,16.99,17.02,16.98,16.99,243000.0,16.99,17.02,16.98,16.99,243000.0
2009-03-11 15:45:00,16.99,17.01,16.93,16.95,455000.0,16.99,17.01,16.93,16.95,455000.0
2009-03-11 15:50:00,16.95,16.96,16.79,16.83,781000.0,16.95,16.96,16.79,16.83,781000.0
2009-03-11 15:55:00,16.83,16.97,16.77,16.82,777000.0,16.83,16.97,16.77,16.82,777000.0
2009-03-12 09:30:00,16.92,17.1,16.6,16.68,628000.0,16.92,17.1,16.6,16.68,628000.0
2009-03-12 09:35:00,16.77,16.9,16.65,16.83,349000.0,16.77,16.9,16.65,16.83,349000.0
2009-03-12 09:40:00,16.8,16.86,16.61,16.61,362000.0,16.8,16.86,16.61,16.61,362000.0
2009-03-12 09:45:00,16.62,16.65,16.5,16.62,365000.0,16.62,16.65,16.5,16.62,365000.0
2009-03-12 09:50:00,16.64,16.65,16.4,16.41,427000.0,16.64,16.65,16.4,16.41,427000.0
2009-03-12 09:55:00,16.43,16.49,16.36,16.44,510000.0,16.43,16.49,16.36,16.44,510000.0
2009-03-12 10:00:00,16.45,16.58,16.45,16.54,396000.0,16.45,16.58,16.45,16.54,396000.0
2009-03-12 10:05:00,16.53,16.7,16.52,16.66,352000.0,16.53,16.7,16.52,16.66,352000.0
2009-03-12 10:10:00,16.65,16.67,16.5,16.5,459000.0,16.65,16.67,16.5,16.5,459000.0
2009-03-12 10:15:00,16.5,16.64,16.5,16.58,467000.0,16.5,16.64,16.5,16.58,467000.0
2009-03-12 10:20:00,16.61,16.69,16.56,16.6,353000.0,16.61,16.69,16.56,16.6,353000.0
2009-03-12 10:25:00,16.61,16.65,16.52,16.53,193000.0,16.61,16.65,16.52,16.53,193000.0
2009-03-12 10:30:00,16.53,16.61,16.37,16.43,437000.0,16.53,16.61,16.37,16.43,437000.0
2009-03-12 10:35:00,16.41,16.5,16.39,16.47,249000.0,16.41,16.5,16.39,16.47,249000.0
2009-03-12 10:40:00,16.47,16.62,16.47,16.62,191000.0,16.47,16.62,16.47,16.62,191000.0
2009-03-12 10:45:00,16.61,16.68,16.58,16.64,456000.0,16.61,16.68,16.58,16.64,456000.0
2009-03-12 10:50:00,16.64,16.67,16.6,16.61,321000.0,16.64,16.67,16.6,16.61,321000.0
2009-03-12 10:55:00,16.62,16.63,16.57,16.58,238000.0,16.62,16.63,16.57,16.58,238000.0
2009-03-12 11:00:00,16.59,16.59,16.44,16.47,331000.0,16.59,16.59,16.44,16.47,331000.0
2009-03-12 11:05:00,16.47,16.49,16.4,16.48,218000.0,16.47,16.49,16.4,16.48,218000.0
2009-03-12 11:10:00,16.49,16.51,16.46,16.49,125000.0,16.49,16.51,16.46,16.49,125000.0
2009-03-12 11:15:00,16.49,16.6,16.48,16.59,251000.0,16.49,16.6,16.48,16.59,251000.0
2009-03-12 11:20:00,16.57,16.57,16.48,16.48,158000.0,16.57,16.57,16.48,16.48,158000.0
2009-03-12 11:25:00,16.48,16.5,16.46,16.49,122000.0,16.48,16.5,16.46,16.49,122000.0
2009-03-12 11:30:00,16.49,16.53,16.46,16.49,125000.0,16.49,16.53,16.46,16.49,125000.0
2009-03-12 11:35:00,16.48,16.61,16.47,16.61,213000.0,16.48,16.61,16.47,16.61,213000.0
2009-03-12 11:40:00,16.61,16.69,16.61,16.68,240000.0,16.61,16.69,16.61,16.68,240000.0
2009-03-12 11:45:00,16.67,16.91,16.67,16.75,407000.0,16.67,16.91,16.67,16.75,407000.0
2009-03-12 11:50:00,16.76,16.8,16.73,16.76,102000.0,16.76,16.8,16.73,16.76,102000.0
2009-03-12 11:55:00,16.76,16.78,16.68,16.69,240000.0,16.76,16.78,16.68,16.69,240000.0
2009-03-12 12:00:00,16.69,16.74,16.68,16.68,212000.0,16.69,16.74,16.68,16.68,212000.0
2009-03-12 12:05:00,16.68,16.72,16.64,16.72,132000.0,16.68,16.72,16.64,16.72,132000.0
2009-03-12 12:10:00,16.71,16.71,16.67,16.69,94000.0,16.71,16.71,16.67,16.69,94000.0
2009-03-12 12:15:00,16.67,16.72,16.61,16.63,182000.0,16.67,16.72,16.61,16.63,182000.0
2009-03-12 12:20:00,16.65,16.66,16.6,16.6,69000.0,16.65,16.66,16.6,16.6,69000.0
2009-03-12 12:25:00,16.6,16.61,16.53,16.59,140000.0,16.6,16.61,16.53,16.59,140000.0
2009-03-12 12:30:00,16.58,16.62,16.55,16.59,102000.0,16.58,16.62,16.55,16.59,102000.0
2009-03-12 12:35:00,16.6,16.64,16.6,16.63,103000.0,16.6,16.64,16.6,16.63,103000.0
2009-03-12 12:40:00,16.62,16.64,16.6,16.64,144000.0,16.62,16.64,16.6,16.64,144000.0
2009-03-12 12:45:00,16.64,16.68,16.63,16.67,128000.0,16.64,16.68,16.63,16.67,128000.0
2009-03-12 12:50:00,16.68,16.73,16.65,16.73,98000.0,16.68,16.73,16.65,16.73,98000.0
2009-03-12 12:55:00,16.73,16.78,16.72,16.75,185000.0,16.73,16.78,16.72,16.75,185000.0
2009-03-12 13:00:00,16.76,16.76,16.66,16.71,251000.0,16.76,16.76,16.66,16.71,251000.0
2009-03-12 13:05:00,16.72,16.78,16.72,16.73,150000.0,16.72,16.78,16.72,16.73,150000.0
2009-03-12 13:10:00,16.77,16.87,16.76,16.87,314000.0,16.77,16.87,16.76,16.87,314000.0
2009-03-12 13:15:00,16.87,16.9,16.83,16.85,266000.0,16.87,16.9,16.83,16.85,266000.0
2009-03-12 13:20:00,16.84,16.86,16.8,16.83,79000.0,16.84,16.86,16.8,16.83,79000.0
2009-03-12 13:25:00,16.81,16.82,16.76,16.78,213000.0,16.81,16.82,16.76,16.78,213000.0
2009-03-12 13:30:00,16.79,16.81,16.76,16.81,102000.0,16.79,16.81,16.76,16.81,102000.0
2009-03-12 13:35:00,16.81,16.9,16.81,16.87,235000.0,16.81,16.9,16.81,16.87,235000.0
2009-03-12 13:40:00,16.87,16.92,16.84,16.91,181000.0,16.87,16.92,16.84,16.91,181000.0
2009-03-12 13:45:00,16.9,16.91,16.88,16.91,67000.0,16.9,16.91,16.88,16.91,67000.0
2009-03-12 13:50:00,16.91,16.99,16.9,16.97,182000.0,16.91,16.99,16.9,16.97,182000.0
2009-03-12 13:55:00,16.97,16.97,16.89,16.91,67000.0,16.97,16.97,16.89,16.91,67000.0
2009-03-12 14:00:00,16.92,16.93,16.87,16.89,38000.0,16.92,16.93,16.87,16.89,38000.0
2009-03-12 14:05:00,16.9,16.93,16.87,16.89,110000.0,16.9,16.93,16.87,16.89,110000.0
2009-03-12 14:10:00,16.89,16.99,16.88,16.95,189000.0,16.89,16.99,16.88,16.95,189000.0
2009-03-12 14:15:00,16.96,17.0,16.95,16.99,118000.0,16.96,17.0,16.95,16.99,118000.0
2009-03-12 14:20:00,16.99,17.04,16.97,16.97,278000.0,16.99,17.04,16.97,16.97,278000.0
2009-03-12 14:25:00,16.97,17.0,16.94,16.98,98000.0,16.97,17.0,16.94,16.98,98000.0
2009-03-12 14:30:00,16.98,16.99,16.94,16.96,83000.0,16.98,16.99,16.94,16.96,83000.0
2009-03-12 14:35:00,16.96,17.0,16.95,16.97,147000.0,16.96,17.0,16.95,16.97,147000.0
2009-03-12 14:40:00,16.97,17.02,16.97,17.01,121000.0,16.97,17.02,16.97,17.01,121000.0
2009-03-12 14:45:00,17.01,17.05,17.01,17.05,138000.0,17.01,17.05,17.01,17.05,138000.0
2009-03-12 14:50:00,17.04,17.05,16.96,16.96,199000.0,17.04,17.05,16.96,16.96,199000.0
2009-03-12 14:55:00,16.97,16.99,16.93,16.95,147000.0,16.97,16.99,16.93,16.95,147000.0
2009-03-12 15:00:00,16.94,16.95,16.88,16.89,152000.0,16.94,16.95,16.88,16.89,152000.0
2009-03-12 15:05:00,16.89,16.99,16.89,16.97,168000.0,16.89,16.99,16.89,16.97,168000.0
2009-03-12 15:10:00,16.98,16.99,16.94,16.97,111000.0,16.98,16.99,16.94,16.97,111000.0
2009-03-12 15:15:00,16.97,16.99,16.95,16.98,77000.0,16.97,16.99,16.95,16.98,77000.0
2009-03-12 15:20:00,16.97,16.99,16.87,16.87,203000.0,16.97,16.99,16.87,16.87,203000.0
2009-03-12 15:25:00,16.87,16.91,16.83,16.9,176000.0,16.87,16.91,16.83,16.9,176000.0
2009-03-12 15:30:00,16.89,16.92,16.87,16.89,156000.0,16.89,16.92,16.87,16.89,156000.0
2009-03-12 15:35:00,16.91,16.96,16.89,16.95,172000.0,16.91,16.96,16.89,16.95,172000.0
2009-03-12 15:40:00,16.96,16.98,16.93,16.97,202000.0,16.96,16.98,16.93,16.97,202000.0
2009-03-12 15:45:00,16.96,17.0,16.96,16.96,317000.0,16.96,17.0,16.96,16.96,317000.0
2009-03-12 15:50:00,16.98,16.99,16.92,16.95,337000.0,16.98,16.99,16.92,16.95,337000.0
2009-03-12 15:55:00,16.95,16.96,16.89,16.91,428000.0,16.95,16.96,16.89,16.91,428000.0
2009-03-13 09:30:00,17.08,17.1,16.7,16.84,451000.0,17.08,17.1,16.7,16.84,451000.0
2009-03-13 09:35:00,16.82,17.05,16.82,16.99,362000.0,16.82,17.05,16.82,16.99,362000.0
2009-03-13 09:40:00,16.99,17.05,16.86,16.86,301000.0,16.99,17.05,16.86,16.86,301000.0
2009-03-13 09:45:00,16.91,17.2,16.91,17.16,434000.0,16.91,17.2,16.91,17.16,434000.0
2009-03-13 09:50:00,17.16,17.45,17.09,17.42,1099000.0,17.16,17.45,17.09,17.42,1099000.0
2009-03-13 09:55:00,17.45,17.5,17.36,17.5,612000.0,17.45,17.5,17.36,17.5,612000.0
2009-03-13 10:00:00,17.47,17.49,17.42,17.46,275000.0,17.47,17.49,17.42,17.46,275000.0
2009-03-13 10:05:00,17.47,17.63,17.42,17.63,601000.0,17.47,17.63,17.42,17.63,601000.0
2009-03-13 10:10:00,17.61,17.63,17.45,17.48,580000.0,17.61,17.63,17.45,17.48,580000.0
2009-03-13 10:15:00,17.48,17.53,17.45,17.5,193000.0,17.48,17.53,17.45,17.5,193000.0
2009-03-13 10:20:00,17.52,17.52,17.4,17.4,306000.0,17.52,17.52,17.4,17.4,306000.0
2009-03-13 10:25:00,17.42,17.45,17.31,17.33,558000.0,17.42,17.45,17.31,17.33,558000.0
2009-03-13 10:30:00,17.31,17.34,17.22,17.26,440000.0,17.31,17.34,17.22,17.26,440000.0
2009-03-13 10:35:00,17.26,17.34,17.19,17.29,244000.0,17.26,17.34,17.19,17.29,244000.0
2009-03-13 10:40:00,17.29,17.42,17.28,17.4,377000.0,17.29,17.42,17.28,17.4,377000.0
2009-03-13 10:45:00,17.39,17.4,17.34,17.39,243000.0,17.39,17.4,17.34,17.39,243000.0
2009-03-13 10:50:00,17.39,17.4,17.31,17.39,219000.0,17.39,17.4,17.31,17.39,219000.0
2009-03-13 10:55:00,17.36,17.37,17.29,17.33,314000.0,17.36,17.37,17.29,17.33,314000.0
2009-03-13 11:00:00,17.33,17.48,17.3,17.47,306000.0,17.33,17.48,17.3,17.47,306000.0
2009-03-13 11:05:00,17.45,17.45,17.12,17.19,688000.0,17.45,17.45,17.12,17.19,688000.0
2009-03-13 11:10:00,17.2,17.29,17.16,17.25,259000.0,17.2,17.29,17.16,17.25,259000.0
2009-03-13 11:15:00,17.26,17.32,17.24,17.25,82000.0,17.26,17.32,17.24,17.25,82000.0
2009-03-13 11:20:00,17.25,17.25,17.18,17.24,165000.0,17.25,17.25,17.18,17.24,165000.0
2009-03-13 11:25:00,17.23,17.3,17.2,17.2,178000.0,17.23,17.3,17.2,17.2,178000.0
2009-03-13 11:30:00,17.2,17.3,17.17,17.17,200000.0,17.2,17.3,17.17,17.17,200000.0
2009-03-13 11:35:00,17.17,17.27,17.15,17.24,185000.0,17.17,17.27,17.15,17.24,185000.0
2009-03-13 11:40:00,17.24,17.27,17.21,17.26,137000.0,17.24,17.27,17.21,17.26,137000.0
2009-03-13 11:45:00,17.27,17.34,17.22,17.26,439000.0,17.27,17.34,17.22,17.26,439000.0
2009-03-13 11:50:00,17.22,17.28,17.22,17.27,45000.0,17.22,17.28,17.22,17.27,45000.0
2009-03-13 11:55:00,17.28,17.35,17.23,17.31,143000.0,17.28,17.35,17.23,17.31,143000.0
2009-03-13 12:00:00,17.32,17.4,17.31,17.39,167000.0,17.32,17.4,17.31,17.39,167000.0
2009-03-13 12:05:00,17.38,17.39,17.35,17.35,40000.0,17.38,17.39,17.35,17.35,40000.0
2009-03-13 12:10:00,17.35,17.36,17.28,17.28,140000.0,17.35,17.36,17.28,17.28,140000.0
2009-03-13 12:15:00,17.28,17.28,17.15,17.27,253000.0,17.28,17.28,17.15,17.27,253000.0
2009-03-13 12:20:00,17.25,17.28,17.21,17.27,109000.0,17.25,17.28,17.21,17.27,109000.0
2009-03-13 12:25:00,17.27,17.3,17.26,17.27,104000.0,17.27,17.3,17.26,17.27,104000.0
2009-03-13 12:30:00,17.25,17.29,17.22,17.22,58000.0,17.25,17.29,17.22,17.22,58000.0
2009-03-13 12:35:00,17.22,17.24,17.17,17.17,58000.0,17.22,17.24,17.17,17.17,58000.0
2009-03-13 12:40:00,17.2,17.29,17.19,17.25,90000.0,17.2,17.29,17.19,17.25,90000.0
2009-03-13 12:45:00,17.28,17.28,17.22,17.23,59000.0,17.28,17.28,17.22,17.23,59000.0
2009-03-13 12:50:00,17.24,17.27,17.2,17.23,83000.0,17.24,17.27,17.2,17.23,83000.0
2009-03-13 12:55:00,17.23,17.28,17.2,17.27,149000.0,17.23,17.28,17.2,17.27,149000.0
2009-03-13 13:00:00,17.27,17.35,17.27,17.3,94000.0,17.27,17.35,17.27,17.3,94000.0
2009-03-13 13:05:00,17.29,17.33,17.29,17.3,64000.0,17.29,17.33,17.29,17.3,64000.0
2009-03-13 13:10:00,17.28,17.33,17.26,17.32,76000.0,17.28,17.33,17.26,17.32,76000.0
2009-03-13 13:15:00,17.34,17.35,17.27,17.33,157000.0,17.34,17.35,17.27,17.33,157000.0
2009-03-13 13:20:00,17.34,17.35,17.32,17.35,38000.0,17.34,17.35,17.32,17.35,38000.0
2009-03-13 13:25:00,17.35,17.36,17.26,17.3,129000.0,17.35,17.36,17.26,17.3,129000.0
2009-03-13 13:30:00,17.29,17.3,17.21,17.23,135000.0,17.29,17.3,17.21,17.23,135000.0
2009-03-13 13:35:00,17.23,17.23,17.12,17.12,112000.0,17.23,17.23,17.12,17.12,112000.0
2009-03-13 13:40:00,17.12,17.16,17.09,17.15,148000.0,17.12,17.16,17.09,17.15,148000.0
2009-03-13 13:45:00,17.15,17.16,17.13,17.16,58000.0,17.15,17.16,17.13,17.16,58000.0
2009-03-13 13:50:00,17.18,17.19,17.15,17.18,86000.0,17.18,17.19,17.15,17.18,86000.0
2009-03-13 13:55:00,17.18,17.19,17.14,17.16,26000.0,17.18,17.19,17.14,17.16,26000.0
2009-03-13 14:00:00,17.17,17.19,17.15,17.15,26000.0,17.17,17.19,17.15,17.15,26000.0
2009-03-13 14:05:00,17.15,17.23,17.14,17.22,83000.0,17.15,17.23,17.14,17.22,83000.0
2009-03-13 14:10:00,17.22,17.24,17.2,17.22,67000.0,17.22,17.24,17.2,17.22,67000.0
2009-03-13 14:15:00,17.22,17.23,17.1,17.11,206000.0,17.22,17.23,17.1,17.11,206000.0
2009-03-13 14:20:00,17.11,17.13,17.07,17.07,110000.0,17.11,17.13,17.07,17.07,110000.0
2009-03-13 14:25:00,17.08,17.16,17.08,17.16,145000.0,17.08,17.16,17.08,17.16,145000.0
2009-03-13 14:30:00,17.14,17.18,17.12,17.17,113000.0,17.14,17.18,17.12,17.17,113000.0
2009-03-13 14:35:00,17.17,17.25,17.16,17.25,221000.0,17.17,17.25,17.16,17.25,221000.0
2009-03-13 14:40:00,17.22,17.28,17.21,17.25,123000.0,17.22,17.28,17.21,17.25,123000.0
2009-03-13 14:45:00,17.25,17.33,17.24,17.28,126000.0,17.25,17.33,17.24,17.28,126000.0
2009-03-13 14:50:00,17.27,17.28,17.23,17.25,105000.0,17.27,17.28,17.23,17.25,105000.0
2009-03-13 14:55:00,17.24,17.26,17.21,17.22,55000.0,17.24,17.26,17.21,17.22,55000.0
2009-03-13 15:00:00,17.24,17.27,17.23,17.25,65000.0,17.24,17.27,17.23,17.25,65000.0
2009-03-13 15:05:00,17.25,17.33,17.24,17.32,182000.0,17.25,17.33,17.24,17.32,182000.0
2009-03-13 15:10:00,17.31,17.33,17.28,17.28,155000.0,17.31,17.33,17.28,17.28,155000.0
2009-03-13 15:15:00,17.3,17.36,17.29,17.35,360000.0,17.3,17.36,17.29,17.35,360000.0
2009-03-13 15:20:00,17.35,17.38,17.33,17.35,223000.0,17.35,17.38,17.33,17.35,223000.0
2009-03-13 15:25:00,17.35,17.39,17.35,17.38,233000.0,17.35,17.39,17.35,17.38,233000.0
2009-03-13 15:30:00,17.38,17.4,17.24,17.26,261000.0,17.38,17.4,17.24,17.26,261000.0
2009-03-13 15:35:00,17.26,17.3,17.24,17.28,166000.0,17.26,17.3,17.24,17.28,166000.0
2009-03-13 15:40:00,17.28,17.33,17.28,17.31,160000.0,17.28,17.33,17.28,17.31,160000.0
2009-03-13 15:45:00,17.31,17.32,17.21,17.23,273000.0,17.31,17.32,17.21,17.23,273000.0
2009-03-13 15:50:00,17.23,17.28,17.22,17.27,311000.0,17.23,17.28,17.22,17.27,311000.0
2009-03-13 15:55:00,17.27,17.3,17.25,17.28,295000.0,17.27,17.3,17.25,17.28,295000.0
2009-03-16 09:30:00,17.09,17.18,16.72,16.8,1224000.0,17.09,17.18,16.72,16.8,1224000.0
2009-03-16 09:35:00,16.79,16.84,16.72,16.77,770000.0,16.79,16.84,16.72,16.77,770000.0
2009-03-16 09:40:00,16.77,16.77,16.5,16.55,1126000.0,16.77,16.77,16.5,16.55,1126000.0
2009-03-16 09:45:00,16.56,16.72,16.53,16.61,466000.0,16.56,16.72,16.53,16.61,466000.0
2009-03-16 09:50:00,16.59,16.59,16.33,16.44,829000.0,16.59,16.59,16.33,16.44,829000.0
2009-03-16 09:55:00,16.44,16.47,16.33,16.37,665000.0,16.44,16.47,16.33,16.37,665000.0
2009-03-16 10:00:00,16.36,16.45,16.3,16.39,510000.0,16.36,16.45,16.3,16.39,510000.0
2009-03-16 10:05:00,16.39,16.4,16.31,16.4,269000.0,16.39,16.4,16.31,16.4,269000.0
2009-03-16 10:10:00,16.39,16.39,16.32,16.34,240000.0,16.39,16.39,16.32,16.34,240000.0
2009-03-16 10:15:00,16.32,16.38,16.31,16.34,318000.0,16.32,16.38,16.31,16.34,318000.0
2009-03-16 10:20:00,16.34,16.38,16.31,16.37,300000.0,16.34,16.38,16.31,16.37,300000.0
2009-03-16 10:25:00,16.37,16.43,16.32,16.37,470000.0,16.37,16.43,16.32,16.37,470000.0
2009-03-16 10:30:00,16.38,16.43,16.35,16.39,380000.0,16.38,16.43,16.35,16.39,380000.0
2009-03-16 10:35:00,16.38,16.41,16.3,16.36,465000.0,16.38,16.41,16.3,16.36,465000.0
2009-03-16 10:40:00,16.35,16.36,16.3,16.33,165000.0,16.35,16.36,16.3,16.33,165000.0
2009-03-16 10:45:00,16.34,16.37,16.31,16.31,201000.0,16.34,16.37,16.31,16.31,201000.0
2009-03-16 10:50:00,16.32,16.34,16.15,16.21,597000.0,16.32,16.34,16.15,16.21,597000.0
2009-03-16 10:55:00,16.22,16.22,16.16,16.18,206000.0,16.22,16.22,16.16,16.18,206000.0
2009-03-16 11:00:00,16.2,16.32,16.16,16.31,265000.0,16.2,16.32,16.16,16.31,265000.0
2009-03-16 11:05:00,16.3,16.39,16.29,16.38,247000.0,16.3,16.39,16.29,16.38,247000.0
2009-03-16 11:10:00,16.36,16.39,16.35,16.35,101000.0,16.36,16.39,16.35,16.35,101000.0
2009-03-16 11:15:00,16.37,16.38,16.3,16.34,272000.0,16.37,16.38,16.3,16.34,272000.0
2009-03-16 11:20:00,16.34,16.39,16.31,16.39,241000.0,16.34,16.39,16.31,16.39,241000.0
2009-03-16 11:25:00,16.39,16.47,16.38,16.41,359000.0,16.39,16.47,16.38,16.41,359000.0
2009-03-16 11:30:00,16.41,16.6,16.4,16.59,488000.0,16.41,16.6,16.4,16.59,488000.0
2009-03-16 11:35:00,16.59,16.59,16.52,16.55,220000.0,16.59,16.59,16.52,16.55,220000.0
2009-03-16 11:40:00,16.57,16.57,16.51,16.52,201000.0,16.57,16.57,16.51,16.52,201000.0
2009-03-16 11:45:00,16.53,16.54,16.5,16.5,296000.0,16.53,16.54,16.5,16.5,296000.0
2009-03-16 11:50:00,16.51,16.54,16.4,16.41,288000.0,16.51,16.54,16.4,16.41,288000.0
2009-03-16 11:55:00,16.42,16.43,16.36,16.39,224000.0,16.42,16.43,16.36,16.39,224000.0
2009-03-16 12:00:00,16.36,16.36,16.21,16.25,404000.0,16.36,16.36,16.21,16.25,404000.0
2009-03-16 12:05:00,16.25,16.25,16.18,16.23,248000.0,16.25,16.25,16.18,16.23,248000.0
2009-03-16 12:10:00,16.23,16.29,16.21,16.25,154000.0,16.23,16.29,16.21,16.25,154000.0
2009-03-16 12:15:00,16.25,16.27,16.23,16.26,128000.0,16.25,16.27,16.23,16.26,128000.0
2009-03-16 12:20:00,16.25,16.29,16.23,16.27,98000.0,16.25,16.29,16.23,16.27,98000.0
2009-03-16 12:25:00,16.27,16.29,16.26,16.29,94000.0,16.27,16.29,16.26,16.29,94000.0
2009-03-16 12:30:00,16.29,16.36,16.28,16.32,280000.0,16.29,16.36,16.28,16.32,280000.0
2009-03-16 12:35:00,16.32,16.5,16.32,16.44,452000.0,16.32,16.5,16.32,16.44,452000.0
2009-03-16 12:40:00,16.43,16.48,16.42,16.42,243000.0,16.43,16.48,16.42,16.42,243000.0
2009-03-16 12:45:00,16.42,16.48,16.42,16.48,157000.0,16.42,16.48,16.42,16.48,157000.0
2009-03-16 12:50:00,16.48,16.49,16.42,16.45,95000.0,16.48,16.49,16.42,16.45,95000.0
2009-03-16 12:55:00,16.44,16.51,16.43,16.5,272000.0,16.44,16.51,16.43,16.5,272000.0
2009-03-16 13:00:00,16.5,16.51,16.41,16.44,234000.0,16.5,16.51,16.41,16.44,234000.0
2009-03-16 13:05:00,16.44,16.46,16.42,16.44,101000.0,16.44,16.46,16.42,16.44,101000.0
2009-03-16 13:10:00,16.44,16.44,16.36,16.37,169000.0,16.44,16.44,16.36,16.37,169000.0
2009-03-16 13:15:00,16.37,16.44,16.34,16.43,126000.0,16.37,16.44,16.34,16.43,126000.0
2009-03-16 13:20:00,16.42,16.45,16.37,16.38,106000.0,16.42,16.45,16.37,16.38,106000.0
2009-03-16 13:25:00,16.37,16.38,16.32,16.35,193000.0,16.37,16.38,16.32,16.35,193000.0
2009-03-16 13:30:00,16.35,16.38,16.34,16.35,56000.0,16.35,16.38,16.34,16.35,56000.0
2009-03-16 13:35:00,16.35,16.36,16.32,16.34,201000.0,16.35,16.36,16.32,16.34,201000.0
2009-03-16 13:40:00,16.34,16.35,16.28,16.29,167000.0,16.34,16.35,16.28,16.29,167000.0
2009-03-16 13:45:00,16.3,16.33,16.29,16.3,86000.0,16.3,16.33,16.29,16.3,86000.0
2009-03-16 13:50:00,16.3,16.33,16.29,16.3,96000.0,16.3,16.33,16.29,16.3,96000.0
2009-03-16 13:55:00,16.29,16.29,16.21,16.23,205000.0,16.29,16.29,16.21,16.23,205000.0
2009-03-16 14:00:00,16.23,16.27,16.21,16.26,182000.0,16.23,16.27,16.21,16.26,182000.0
2009-03-16 14:05:00,16.26,16.26,16.21,16.24,237000.0,16.26,16.26,16.21,16.24,237000.0
2009-03-16 14:10:00,16.23,16.33,16.23,16.31,176000.0,16.23,16.33,16.23,16.31,176000.0
2009-03-16 14:15:00,16.31,16.44,16.31,16.44,327000.0,16.31,16.44,16.31,16.44,327000.0
2009-03-16 14:20:00,16.43,16.43,16.35,16.39,212000.0,16.43,16.43,16.35,16.39,212000.0
2009-03-16 14:25:00,16.39,16.39,16.32,16.32,206000.0,16.39,16.39,16.32,16.32,206000.0
2009-03-16 14:30:00,16.34,16.36,16.23,16.25,314000.0,16.34,16.36,16.23,16.25,314000.0
2009-03-16 14:35:00,16.26,16.28,16.23,16.28,268000.0,16.26,16.28,16.23,16.28,268000.0
2009-03-16 14:40:00,16.29,16.36,16.28,16.36,284000.0,16.29,16.36,16.28,16.36,284000.0
2009-03-16 14:45:00,16.36,16.4,16.35,16.4,203000.0,16.36,16.4,16.35,16.4,203000.0
2009-03-16 14:50:00,16.4,16.4,16.34,16.36,263000.0,16.4,16.4,16.34,16.36,263000.0
2009-03-16 14:55:00,16.36,16.37,16.32,16.36,212000.0,16.36,16.37,16.32,16.36,212000.0
2009-03-16 15:00:00,16.36,16.38,16.24,16.26,376000.0,16.36,16.38,16.24,16.26,376000.0
2009-03-16 15:05:00,16.25,16.28,16.21,16.26,366000.0,16.25,16.28,16.21,16.26,366000.0
2009-03-16 15:10:00,16.23,16.25,16.19,16.25,424000.0,16.23,16.25,16.19,16.25,424000.0
2009-03-16 15:15:00,16.25,16.26,16.21,16.24,266000.0,16.25,16.26,16.21,16.24,266000.0
2009-03-16 15:20:00,16.24,16.24,16.2,16.21,317000.0,16.24,16.24,16.2,16.21,317000.0
2009-03-16 15:25:00,16.2,16.24,16.18,16.22,336000.0,16.2,16.24,16.18,16.22,336000.0
2009-03-16 15:30:00,16.23,16.25,16.18,16.19,341000.0,16.23,16.25,16.18,16.19,341000.0
2009-03-16 15:35:00,16.21,16.21,16.15,16.16,397000.0,16.21,16.21,16.15,16.16,397000.0
2009-03-16 15:40:00,16.16,16.17,16.09,16.11,672000.0,16.16,16.17,16.09,16.11,672000.0
2009-03-16 15:45:00,16.11,16.21,16.08,16.12,611000.0,16.11,16.21,16.08,16.12,611000.0
2009-03-16 15:50:00,16.12,16.17,16.11,16.15,479000.0,16.12,16.17,16.11,16.15,479000.0
2009-03-16 15:55:00,16.16,16.21,16.1,16.12,752000.0,16.16,16.21,16.1,16.12,752000.0
2009-03-17 09:30:00,16.0,16.33,15.8,16.32,753000.0,16.0,16.33,15.8,16.32,753000.0
2009-03-17 09:35:00,16.3,16.45,16.23,16.32,784000.0,16.3,16.45,16.23,16.32,784000.0
2009-03-17 09:40:00,16.32,16.45,16.2,16.4,715000.0,16.32,16.45,16.2,16.4,715000.0
2009-03-17 09:45:00,16.39,16.65,16.37,16.62,926000.0,16.39,16.65,16.37,16.62,926000.0
2009-03-17 09:50:00,16.65,16.83,16.6,16.77,1178000.0,16.65,16.83,16.6,16.77,1178000.0
2009-03-17 09:55:00,16.78,16.82,16.66,16.75,631000.0,16.78,16.82,16.66,16.75,631000.0
2009-03-17 10:00:00,16.73,16.94,16.73,16.9,571000.0,16.73,16.94,16.73,16.9,571000.0
2009-03-17 10:05:00,16.9,16.92,16.82,16.9,405000.0,16.9,16.92,16.82,16.9,405000.0
2009-03-17 10:10:00,16.88,16.95,16.71,16.82,359000.0,16.88,16.95,16.71,16.82,359000.0
2009-03-17 10:15:00,16.82,16.85,16.72,16.72,257000.0,16.82,16.85,16.72,16.72,257000.0
2009-03-17 10:20:00,16.75,16.96,16.75,16.92,403000.0,16.75,16.96,16.75,16.92,403000.0
2009-03-17 10:25:00,16.92,16.96,16.8,16.82,456000.0,16.92,16.96,16.8,16.82,456000.0
2009-03-17 10:30:00,16.82,16.89,16.77,16.88,324000.0,16.82,16.89,16.77,16.88,324000.0
2009-03-17 10:35:00,16.86,16.95,16.84,16.91,354000.0,16.86,16.95,16.84,16.91,354000.0
2009-03-17 10:40:00,16.92,17.02,16.91,17.02,423000.0,16.92,17.02,16.91,17.02,423000.0
2009-03-17 10:45:00,17.02,17.09,17.0,17.0,543000.0,17.02,17.09,17.0,17.0,543000.0
2009-03-17 10:50:00,17.0,17.06,16.97,16.99,313000.0,17.0,17.06,16.97,16.99,313000.0
2009-03-17 10:55:00,17.0,17.02,16.94,16.95,152000.0,17.0,17.02,16.94,16.95,152000.0
2009-03-17 11:00:00,16.95,16.95,16.87,16.9,246000.0,16.95,16.95,16.87,16.9,246000.0
2009-03-17 11:05:00,16.91,16.95,16.89,16.89,221000.0,16.91,16.95,16.89,16.89,221000.0
2009-03-17 11:10:00,16.89,16.9,16.82,16.82,403000.0,16.89,16.9,16.82,16.82,403000.0
2009-03-17 11:15:00,16.83,16.86,16.75,16.8,248000.0,16.83,16.86,16.75,16.8,248000.0
2009-03-17 11:20:00,16.81,16.87,16.79,16.85,85000.0,16.81,16.87,16.79,16.85,85000.0
2009-03-17 11:25:00,16.84,16.86,16.83,16.85,115000.0,16.84,16.86,16.83,16.85,115000.0
2009-03-17 11:30:00,16.84,16.87,16.83,16.83,92000.0,16.84,16.87,16.83,16.83,92000.0
2009-03-17 11:35:00,16.85,16.94,16.82,16.94,126000.0,16.85,16.94,16.82,16.94,126000.0
2009-03-17 11:40:00,16.94,17.0,16.94,17.0,146000.0,16.94,17.0,16.94,17.0,146000.0
2009-03-17 11:45:00,16.98,17.01,16.95,17.0,518000.0,16.98,17.01,16.95,17.0,518000.0
2009-03-17 11:50:00,17.0,17.17,17.0,17.16,549000.0,17.0,17.17,17.0,17.16,549000.0
2009-03-17 11:55:00,17.17,17.24,17.14,17.24,429000.0,17.17,17.24,17.14,17.24,429000.0
2009-03-17 12:00:00,17.25,17.38,17.25,17.33,740000.0,17.25,17.38,17.25,17.33,740000.0
2009-03-17 12:05:00,17.31,17.36,17.28,17.32,294000.0,17.31,17.36,17.28,17.32,294000.0
2009-03-17 12:10:00,17.33,17.33,17.23,17.26,363000.0,17.33,17.33,17.23,17.26,363000.0
2009-03-17 12:15:00,17.24,17.33,17.24,17.3,185000.0,17.24,17.33,17.24,17.3,185000.0
2009-03-17 12:20:00,17.31,17.37,17.3,17.36,196000.0,17.31,17.37,17.3,17.36,196000.0
2009-03-17 12:25:00,17.36,17.39,17.35,17.36,257000.0,17.36,17.39,17.35,17.36,257000.0
2009-03-17 12:30:00,17.38,17.38,17.29,17.31,184000.0,17.38,17.38,17.29,17.31,184000.0
2009-03-17 12:35:00,17.31,17.35,17.3,17.35,155000.0,17.31,17.35,17.3,17.35,155000.0
2009-03-17 12:40:00,17.35,17.36,17.31,17.34,150000.0,17.35,17.36,17.31,17.34,150000.0
2009-03-17 12:45:00,17.35,17.37,17.28,17.28,161000.0,17.35,17.37,17.28,17.28,161000.0
2009-03-17 12:50:00,17.29,17.34,17.29,17.32,82000.0,17.29,17.34,17.29,17.32,82000.0
2009-03-17 12:55:00,17.33,17.33,17.23,17.24,126000.0,17.33,17.33,17.23,17.24,126000.0
2009-03-17 13:00:00,17.25,17.3,17.24,17.26,134000.0,17.25,17.3,17.24,17.26,134000.0
2009-03-17 13:05:00,17.26,17.27,17.21,17.23,134000.0,17.26,17.27,17.21,17.23,134000.0
2009-03-17 13:10:00,17.24,17.35,17.23,17.33,208000.0,17.24,17.35,17.23,17.33,208000.0
2009-03-17 13:15:00,17.33,17.4,17.33,17.38,168000.0,17.33,17.4,17.33,17.38,168000.0
2009-03-17 13:20:00,17.36,17.4,17.34,17.39,178000.0,17.36,17.4,17.34,17.39,178000.0
2009-03-17 13:25:00,17.39,17.43,17.36,17.37,256000.0,17.39,17.43,17.36,17.37,256000.0
2009-03-17 13:30:00,17.38,17.43,17.37,17.41,166000.0,17.38,17.43,17.37,17.41,166000.0
2009-03-17 13:35:00,17.41,17.42,17.37,17.37,135000.0,17.41,17.42,17.37,17.37,135000.0
2009-03-17 13:40:00,17.38,17.39,17.31,17.32,155000.0,17.38,17.39,17.31,17.32,155000.0
2009-03-17 13:45:00,17.32,17.39,17.32,17.32,132000.0,17.32,17.39,17.32,17.32,132000.0
2009-03-17 13:50:00,17.32,17.35,17.29,17.33,131000.0,17.32,17.35,17.29,17.33,131000.0
2009-03-17 13:55:00,17.34,17.37,17.33,17.33,220000.0,17.34,17.37,17.33,17.33,220000.0
2009-03-17 14:00:00,17.34,17.36,17.3,17.31,143000.0,17.34,17.36,17.3,17.31,143000.0
2009-03-17 14:05:00,17.3,17.38,17.3,17.36,224000.0,17.3,17.38,17.3,17.36,224000.0
2009-03-17 14:10:00,17.36,17.4,17.35,17.38,146000.0,17.36,17.4,17.35,17.38,146000.0
2009-03-17 14:15:00,17.39,17.41,17.37,17.39,231000.0,17.39,17.41,17.37,17.39,231000.0
2009-03-17 14:20:00,17.37,17.39,17.35,17.39,186000.0,17.37,17.39,17.35,17.39,186000.0
2009-03-17 14:25:00,17.39,17.42,17.32,17.33,215000.0,17.39,17.42,17.32,17.33,215000.0
2009-03-17 14:30:00,17.33,17.35,17.3,17.32,108000.0,17.33,17.35,17.3,17.32,108000.0
2009-03-17 14:35:00,17.32,17.44,17.31,17.44,299000.0,17.32,17.44,17.31,17.44,299000.0
2009-03-17 14:40:00,17.42,17.49,17.42,17.46,434000.0,17.42,17.49,17.42,17.46,434000.0
2009-03-17 14:45:00,17.45,17.5,17.45,17.49,363000.0,17.45,17.5,17.45,17.49,363000.0
2009-03-17 14:50:00,17.5,17.5,17.4,17.45,389000.0,17.5,17.5,17.4,17.45,389000.0
2009-03-17 14:55:00,17.44,17.49,17.36,17.38,286000.0,17.44,17.49,17.36,17.38,286000.0
2009-03-17 15:00:00,17.38,17.45,17.36,17.45,371000.0,17.38,17.45,17.36,17.45,371000.0
2009-03-17 15:05:00,17.44,17.55,17.44,17.55,537000.0,17.44,17.55,17.44,17.55,537000.0
2009-03-17 15:10:00,17.55,17.56,17.46,17.52,498000.0,17.55,17.56,17.46,17.52,498000.0
2009-03-17 15:15:00,17.52,17.53,17.49,17.52,335000.0,17.52,17.53,17.49,17.52,335000.0
2009-03-17 15:20:00,17.52,17.58,17.51,17.53,249000.0,17.52,17.58,17.51,17.53,249000.0
2009-03-17 15:25:00,17.54,17.54,17.46,17.47,343000.0,17.54,17.54,17.46,17.47,343000.0
2009-03-17 15:30:00,17.47,17.49,17.4,17.42,335000.0,17.47,17.49,17.4,17.42,335000.0
2009-03-17 15:35:00,17.42,17.43,17.37,17.39,340000.0,17.42,17.43,17.37,17.39,340000.0
2009-03-17 15:40:00,17.4,17.53,17.39,17.51,386000.0,17.4,17.53,17.39,17.51,386000.0
2009-03-17 15:45:00,17.5,17.54,17.49,17.52,411000.0,17.5,17.54,17.49,17.52,411000.0
2009-03-17 15:50:00,17.52,17.55,17.49,17.49,453000.0,17.52,17.55,17.49,17.49,453000.0
2009-03-17 15:55:00,17.49,17.54,17.47,17.54,500000.0,17.49,17.54,17.47,17.54,500000.0
2009-03-18 09:30:00,17.32,17.46,17.2,17.41,476000.0,17.32,17.46,17.2,17.41,476000.0
2009-03-18 09:35:00,17.41,17.41,17.18,17.27,643000.0,17.41,17.41,17.18,17.27,643000.0
2009-03-18 09:40:00,17.27,17.3,16.97,17.2,853000.0,17.27,17.3,16.97,17.2,853000.0
2009-03-18 09:45:00,17.2,17.24,17.14,17.18,416000.0,17.2,17.24,17.14,17.18,416000.0
2009-03-18 09:50:00,17.18,17.4,17.18,17.34,560000.0,17.18,17.4,17.18,17.34,560000.0
2009-03-18 09:55:00,17.36,17.47,17.3,17.3,393000.0,17.36,17.47,17.3,17.3,393000.0
2009-03-18 10:00:00,17.3,17.33,17.2,17.29,288000.0,17.3,17.33,17.2,17.29,288000.0
2009-03-18 10:05:00,17.29,17.32,17.12,17.12,219000.0,17.29,17.32,17.12,17.12,219000.0
2009-03-18 10:10:00,17.12,17.25,17.11,17.21,194000.0,17.12,17.25,17.11,17.21,194000.0
2009-03-18 10:15:00,17.25,17.25,17.17,17.17,166000.0,17.25,17.25,17.17,17.17,166000.0
2009-03-18 10:20:00,17.19,17.23,17.15,17.22,155000.0,17.19,17.23,17.15,17.22,155000.0
2009-03-18 10:25:00,17.2,17.24,17.17,17.2,69000.0,17.2,17.24,17.17,17.2,69000.0
2009-03-18 10:30:00,17.19,17.22,17.16,17.19,186000.0,17.19,17.22,17.16,17.19,186000.0
2009-03-18 10:35:00,17.18,17.2,17.15,17.19,208000.0,17.18,17.2,17.15,17.19,208000.0
2009-03-18 10:40:00,17.17,17.22,17.16,17.22,368000.0,17.17,17.22,17.16,17.22,368000.0
2009-03-18 10:45:00,17.22,17.33,17.21,17.32,228000.0,17.22,17.33,17.21,17.32,228000.0
2009-03-18 10:50:00,17.32,17.35,17.27,17.3,310000.0,17.32,17.35,17.27,17.3,310000.0
2009-03-18 10:55:00,17.32,17.43,17.32,17.41,192000.0,17.32,17.43,17.32,17.41,192000.0
2009-03-18 11:00:00,17.43,17.46,17.39,17.46,221000.0,17.43,17.46,17.39,17.46,221000.0
2009-03-18 11:05:00,17.46,17.59,17.46,17.55,360000.0,17.46,17.59,17.46,17.55,360000.0
2009-03-18 11:10:00,17.54,17.59,17.53,17.54,303000.0,17.54,17.59,17.53,17.54,303000.0
2009-03-18 11:15:00,17.55,17.57,17.51,17.53,231000.0,17.55,17.57,17.51,17.53,231000.0
2009-03-18 11:20:00,17.54,17.55,17.47,17.51,328000.0,17.54,17.55,17.47,17.51,328000.0
2009-03-18 11:25:00,17.5,17.57,17.48,17.5,385000.0,17.5,17.57,17.48,17.5,385000.0
2009-03-18 11:30:00,17.51,17.53,17.47,17.47,317000.0,17.51,17.53,17.47,17.47,317000.0
2009-03-18 11:35:00,17.49,17.49,17.34,17.37,403000.0,17.49,17.49,17.34,17.37,403000.0
2009-03-18 11:40:00,17.37,17.4,17.36,17.37,171000.0,17.37,17.4,17.36,17.37,171000.0
2009-03-18 11:45:00,17.37,17.37,17.31,17.32,243000.0,17.37,17.37,17.31,17.32,243000.0
2009-03-18 11:50:00,17.31,17.4,17.31,17.38,155000.0,17.31,17.4,17.31,17.38,155000.0
2009-03-18 11:55:00,17.37,17.47,17.37,17.47,182000.0,17.37,17.47,17.37,17.47,182000.0
2009-03-18 12:00:00,17.47,17.5,17.44,17.46,237000.0,17.47,17.5,17.44,17.46,237000.0
2009-03-18 12:05:00,17.45,17.46,17.44,17.45,52000.0,17.45,17.46,17.44,17.45,52000.0
2009-03-18 12:10:00,17.45,17.45,17.4,17.42,184000.0,17.45,17.45,17.4,17.42,184000.0
2009-03-18 12:15:00,17.42,17.5,17.41,17.47,137000.0,17.42,17.5,17.41,17.47,137000.0
2009-03-18 12:20:00,17.48,17.5,17.42,17.42,242000.0,17.48,17.5,17.42,17.42,242000.0
2009-03-18 12:25:00,17.42,17.42,17.37,17.39,61000.0,17.42,17.42,17.37,17.39,61000.0
2009-03-18 12:30:00,17.39,17.42,17.37,17.4,116000.0,17.39,17.42,17.37,17.4,116000.0
2009-03-18 12:35:00,17.4,17.45,17.4,17.4,111000.0,17.4,17.45,17.4,17.4,111000.0
2009-03-18 12:40:00,17.4,17.44,17.4,17.42,51000.0,17.4,17.44,17.4,17.42,51000.0
2009-03-18 12:45:00,17.42,17.45,17.41,17.41,204000.0,17.42,17.45,17.41,17.41,204000.0
2009-03-18 12:50:00,17.41,17.42,17.36,17.37,210000.0,17.41,17.42,17.36,17.37,210000.0
2009-03-18 12:55:00,17.38,17.41,17.33,17.38,147000.0,17.38,17.41,17.33,17.38,147000.0
2009-03-18 13:00:00,17.4,17.41,17.38,17.38,44000.0,17.4,17.41,17.38,17.38,44000.0
2009-03-18 13:05:00,17.38,17.4,17.37,17.37,43000.0,17.38,17.4,17.37,17.37,43000.0
2009-03-18 13:10:00,17.39,17.39,17.38,17.39,37000.0,17.39,17.39,17.38,17.39,37000.0
2009-03-18 13:15:00,17.38,17.39,17.34,17.36,116000.0,17.38,17.39,17.34,17.36,116000.0
2009-03-18 13:20:00,17.35,17.4,17.35,17.37,26000.0,17.35,17.4,17.35,17.37,26000.0
2009-03-18 13:25:00,17.37,17.4,17.37,17.38,29000.0,17.37,17.4,17.37,17.38,29000.0
2009-03-18 13:30:00,17.39,17.4,17.36,17.37,89000.0,17.39,17.4,17.36,17.37,89000.0
2009-03-18 13:35:00,17.35,17.35,17.3,17.32,143000.0,17.35,17.35,17.3,17.32,143000.0
2009-03-18 13:40:00,17.31,17.36,17.29,17.34,157000.0,17.31,17.36,17.29,17.34,157000.0
2009-03-18 13:45:00,17.34,17.35,17.31,17.33,218000.0,17.34,17.35,17.31,17.33,218000.0
2009-03-18 13:50:00,17.32,17.35,17.32,17.33,86000.0,17.32,17.35,17.32,17.33,86000.0
2009-03-18 13:55:00,17.31,17.33,17.31,17.33,48000.0,17.31,17.33,17.31,17.33,48000.0
2009-03-18 14:00:00,17.31,17.33,17.24,17.24,98000.0,17.31,17.33,17.24,17.24,98000.0
2009-03-18 14:05:00,17.24,17.24,17.2,17.22,137000.0,17.24,17.24,17.2,17.22,137000.0
2009-03-18 14:10:00,17.23,17.3,17.21,17.28,104000.0,17.23,17.3,17.21,17.28,104000.0
2009-03-18 14:15:00,17.29,17.33,17.21,17.26,292000.0,17.29,17.33,17.21,17.26,292000.0
2009-03-18 14:20:00,17.23,17.34,17.22,17.32,366000.0,17.23,17.34,17.22,17.32,366000.0
2009-03-18 14:25:00,17.33,17.35,17.2,17.25,584000.0,17.33,17.35,17.2,17.25,584000.0
2009-03-18 14:30:00,17.26,17.5,17.23,17.41,1569000.0,17.26,17.5,17.23,17.41,1569000.0
2009-03-18 14:35:00,17.44,17.48,17.32,17.42,1273000.0,17.44,17.48,17.32,17.42,1273000.0
2009-03-18 14:40:00,17.43,17.52,17.37,17.47,629000.0,17.43,17.52,17.37,17.47,629000.0
2009-03-18 14:45:00,17.47,17.52,17.45,17.48,489000.0,17.47,17.52,17.45,17.48,489000.0
2009-03-18 14:50:00,17.47,17.49,17.4,17.41,203000.0,17.47,17.49,17.4,17.41,203000.0
2009-03-18 14:55:00,17.41,17.51,17.41,17.5,450000.0,17.41,17.51,17.41,17.5,450000.0
2009-03-18 15:00:00,17.48,17.52,17.48,17.5,235000.0,17.48,17.52,17.48,17.5,235000.0
2009-03-18 15:05:00,17.5,17.54,17.46,17.53,373000.0,17.5,17.54,17.46,17.53,373000.0
2009-03-18 15:10:00,17.52,17.59,17.52,17.55,221000.0,17.52,17.59,17.52,17.55,221000.0
2009-03-18 15:15:00,17.54,17.57,17.45,17.47,244000.0,17.54,17.57,17.45,17.47,244000.0
2009-03-18 15:20:00,17.48,17.49,17.36,17.44,559000.0,17.48,17.49,17.36,17.44,559000.0
2009-03-18 15:25:00,17.45,17.47,17.4,17.46,222000.0,17.45,17.47,17.4,17.46,222000.0
2009-03-18 15:30:00,17.46,17.49,17.4,17.44,286000.0,17.46,17.49,17.4,17.44,286000.0
2009-03-18 15:35:00,17.45,17.5,17.38,17.41,197000.0,17.45,17.5,17.38,17.41,197000.0
2009-03-18 15:40:00,17.43,17.5,17.42,17.44,351000.0,17.43,17.5,17.42,17.44,351000.0
2009-03-18 15:45:00,17.44,17.5,17.4,17.49,523000.0,17.44,17.5,17.4,17.49,523000.0
2009-03-18 15:50:00,17.48,17.53,17.46,17.52,444000.0,17.48,17.53,17.46,17.52,444000.0
2009-03-18 15:55:00,17.52,17.54,17.48,17.5,386000.0,17.52,17.54,17.48,17.5,386000.0
2009-03-19 09:30:00,17.53,17.8,17.5,17.52,542000.0,17.53,17.8,17.5,17.52,542000.0
2009-03-19 09:35:00,17.56,17.59,17.5,17.54,310000.0,17.56,17.59,17.5,17.54,310000.0
2009-03-19 09:40:00,17.55,17.58,17.18,17.26,657000.0,17.55,17.58,17.18,17.26,657000.0
2009-03-19 09:45:00,17.25,17.46,17.24,17.37,404000.0,17.25,17.46,17.24,17.37,404000.0
2009-03-19 09:50:00,17.37,17.49,17.34,17.45,153000.0,17.37,17.49,17.34,17.45,153000.0
2009-03-19 09:55:00,17.47,17.47,17.26,17.27,193000.0,17.47,17.47,17.26,17.27,193000.0
2009-03-19 10:00:00,17.25,17.37,17.22,17.34,306000.0,17.25,17.37,17.22,17.34,306000.0
2009-03-19 10:05:00,17.35,17.4,17.3,17.32,134000.0,17.35,17.4,17.3,17.32,134000.0
2009-03-19 10:10:00,17.31,17.48,17.3,17.44,298000.0,17.31,17.48,17.3,17.44,298000.0
2009-03-19 10:15:00,17.43,17.6,17.36,17.57,620000.0,17.43,17.6,17.36,17.57,620000.0
2009-03-19 10:20:00,17.6,17.71,17.57,17.64,319000.0,17.6,17.71,17.57,17.64,319000.0
2009-03-19 10:25:00,17.62,17.65,17.52,17.52,300000.0,17.62,17.65,17.52,17.52,300000.0
2009-03-19 10:30:00,17.53,17.57,17.5,17.57,102000.0,17.53,17.57,17.5,17.57,102000.0
2009-03-19 10:35:00,17.55,17.57,17.52,17.53,82000.0,17.55,17.57,17.52,17.53,82000.0
2009-03-19 10:40:00,17.53,17.6,17.52,17.58,75000.0,17.53,17.6,17.52,17.58,75000.0
2009-03-19 10:45:00,17.59,17.61,17.58,17.58,86000.0,17.59,17.61,17.58,17.58,86000.0
2009-03-19 10:50:00,17.59,17.6,17.56,17.56,59000.0,17.59,17.6,17.56,17.56,59000.0
2009-03-19 10:55:00,17.55,17.57,17.53,17.57,56000.0,17.55,17.57,17.53,17.57,56000.0
2009-03-19 11:00:00,17.57,17.68,17.55,17.55,128000.0,17.57,17.68,17.55,17.55,128000.0
2009-03-19 11:05:00,17.54,17.56,17.5,17.5,86000.0,17.54,17.56,17.5,17.5,86000.0
2009-03-19 11:10:00,17.5,17.52,17.42,17.45,143000.0,17.5,17.52,17.42,17.45,143000.0
2009-03-19 11:15:00,17.42,17.46,17.41,17.45,57000.0,17.42,17.46,17.41,17.45,57000.0
2009-03-19 11:20:00,17.46,17.51,17.43,17.5,78000.0,17.46,17.51,17.43,17.5,78000.0
2009-03-19 11:25:00,17.5,17.54,17.43,17.43,36000.0,17.5,17.54,17.43,17.43,36000.0
2009-03-19 11:30:00,17.42,17.47,17.38,17.45,131000.0,17.42,17.47,17.38,17.45,131000.0
2009-03-19 11:35:00,17.43,17.51,17.42,17.5,38000.0,17.43,17.51,17.42,17.5,38000.0
2009-03-19 11:40:00,17.46,17.47,17.41,17.41,32000.0,17.46,17.47,17.41,17.41,32000.0
2009-03-19 11:45:00,17.45,17.45,17.38,17.38,41000.0,17.45,17.45,17.38,17.38,41000.0
2009-03-19 11:50:00,17.38,17.4,17.35,17.4,92000.0,17.38,17.4,17.35,17.4,92000.0
2009-03-19 11:55:00,17.4,17.45,17.39,17.44,50000.0,17.4,17.45,17.39,17.44,50000.0
2009-03-19 12:00:00,17.45,17.48,17.45,17.48,70000.0,17.45,17.48,17.45,17.48,70000.0
2009-03-19 12:05:00,17.5,17.54,17.49,17.52,104000.0,17.5,17.54,17.49,17.52,104000.0
2009-03-19 12:10:00,17.5,17.5,17.43,17.43,53000.0,17.5,17.5,17.43,17.43,53000.0
2009-03-19 12:15:00,17.43,17.44,17.38,17.39,132000.0,17.43,17.44,17.38,17.39,132000.0
2009-03-19 12:20:00,17.4,17.45,17.38,17.43,58000.0,17.4,17.45,17.38,17.43,58000.0
2009-03-19 12:25:00,17.43,17.46,17.42,17.43,17000.0,17.43,17.46,17.42,17.43,17000.0
2009-03-19 12:30:00,17.45,17.47,17.44,17.47,20000.0,17.45,17.47,17.44,17.47,20000.0
2009-03-19 12:35:00,17.48,17.5,17.46,17.5,84000.0,17.48,17.5,17.46,17.5,84000.0
2009-03-19 12:40:00,17.5,17.5,17.46,17.47,38000.0,17.5,17.5,17.46,17.47,38000.0
2009-03-19 12:45:00,17.49,17.5,17.46,17.46,41000.0,17.49,17.5,17.46,17.46,41000.0
2009-03-19 12:50:00,17.45,17.49,17.42,17.42,60000.0,17.45,17.49,17.42,17.42,60000.0
2009-03-19 12:55:00,17.46,17.48,17.45,17.46,17000.0,17.46,17.48,17.45,17.46,17000.0
2009-03-19 13:00:00,17.45,17.47,17.42,17.46,43000.0,17.45,17.47,17.42,17.46,43000.0
2009-03-19 13:05:00,17.48,17.5,17.43,17.43,72000.0,17.48,17.5,17.43,17.43,72000.0
2009-03-19 13:10:00,17.44,17.45,17.42,17.45,49000.0,17.44,17.45,17.42,17.45,49000.0
2009-03-19 13:15:00,17.45,17.47,17.4,17.46,46000.0,17.45,17.47,17.4,17.46,46000.0
2009-03-19 13:20:00,17.47,17.5,17.46,17.48,49000.0,17.47,17.5,17.46,17.48,49000.0
2009-03-19 13:25:00,17.48,17.48,17.41,17.41,15000.0,17.48,17.48,17.41,17.41,15000.0
2009-03-19 13:30:00,17.43,17.48,17.41,17.42,38000.0,17.43,17.48,17.41,17.42,38000.0
2009-03-19 13:35:00,17.41,17.45,17.4,17.44,29000.0,17.41,17.45,17.4,17.44,29000.0
2009-03-19 13:40:00,17.43,17.45,17.42,17.43,27000.0,17.43,17.45,17.42,17.43,27000.0
2009-03-19 13:45:00,17.45,17.48,17.44,17.48,47000.0,17.45,17.48,17.44,17.48,47000.0
2009-03-19 13:50:00,17.46,17.49,17.45,17.46,74000.0,17.46,17.49,17.45,17.46,74000.0
2009-03-19 13:55:00,17.46,17.48,17.46,17.46,44000.0,17.46,17.48,17.46,17.46,44000.0
2009-03-19 14:00:00,17.47,17.55,17.47,17.54,145000.0,17.47,17.55,17.47,17.54,145000.0
2009-03-19 14:05:00,17.54,17.55,17.51,17.53,79000.0,17.54,17.55,17.51,17.53,79000.0
2009-03-19 14:10:00,17.53,17.54,17.48,17.49,121000.0,17.53,17.54,17.48,17.49,121000.0
2009-03-19 14:15:00,17.49,17.49,17.46,17.48,56000.0,17.49,17.49,17.46,17.48,56000.0
2009-03-19 14:20:00,17.47,17.49,17.44,17.46,47000.0,17.47,17.49,17.44,17.46,47000.0
2009-03-19 14:25:00,17.46,17.48,17.44,17.48,106000.0,17.46,17.48,17.44,17.48,106000.0
2009-03-19 14:30:00,17.49,17.52,17.45,17.52,56000.0,17.49,17.52,17.45,17.52,56000.0
2009-03-19 14:35:00,17.52,17.52,17.48,17.5,57000.0,17.52,17.52,17.48,17.5,57000.0
2009-03-19 14:40:00,17.5,17.52,17.45,17.46,76000.0,17.5,17.52,17.45,17.46,76000.0
2009-03-19 14:45:00,17.47,17.51,17.46,17.5,69000.0,17.47,17.51,17.46,17.5,69000.0
2009-03-19 14:50:00,17.49,17.53,17.47,17.52,85000.0,17.49,17.53,17.47,17.52,85000.0
2009-03-19 14:55:00,17.52,17.59,17.52,17.59,167000.0,17.52,17.59,17.52,17.59,167000.0
2009-03-19 15:00:00,17.59,17.65,17.59,17.65,363000.0,17.59,17.65,17.59,17.65,363000.0
2009-03-19 15:05:00,17.64,17.67,17.64,17.64,283000.0,17.64,17.67,17.64,17.64,283000.0
2009-03-19 15:10:00,17.64,17.68,17.62,17.67,203000.0,17.64,17.68,17.62,17.67,203000.0
2009-03-19 15:15:00,17.66,17.74,17.66,17.67,263000.0,17.66,17.74,17.66,17.67,263000.0
2009-03-19 15:20:00,17.69,17.72,17.66,17.68,266000.0,17.69,17.72,17.66,17.68,266000.0
2009-03-19 15:25:00,17.68,17.72,17.67,17.72,291000.0,17.68,17.72,17.67,17.72,291000.0
2009-03-19 15:30:00,17.72,17.73,17.7,17.7,242000.0,17.72,17.73,17.7,17.7,242000.0
2009-03-19 15:35:00,17.7,17.73,17.62,17.62,253000.0,17.7,17.73,17.62,17.62,253000.0
2009-03-19 15:40:00,17.63,17.63,17.56,17.59,197000.0,17.63,17.63,17.56,17.59,197000.0
2009-03-19 15:45:00,17.59,17.62,17.58,17.61,197000.0,17.59,17.62,17.58,17.61,197000.0
2009-03-19 15:50:00,17.6,17.61,17.49,17.53,406000.0,17.6,17.61,17.49,17.53,406000.0
2009-03-19 15:55:00,17.51,17.53,17.47,17.53,506000.0,17.51,17.53,17.47,17.53,506000.0
2009-03-20 09:30:00,17.64,17.7,17.49,17.59,674000.0,17.64,17.7,17.49,17.59,674000.0
2009-03-20 09:35:00,17.57,17.65,17.54,17.61,244000.0,17.57,17.65,17.54,17.61,244000.0
2009-03-20 09:40:00,17.59,17.6,17.38,17.47,370000.0,17.59,17.6,17.38,17.47,370000.0
2009-03-20 09:45:00,17.47,17.62,17.4,17.59,268000.0,17.47,17.62,17.4,17.59,268000.0
2009-03-20 09:50:00,17.59,17.67,17.53,17.53,242000.0,17.59,17.67,17.53,17.53,242000.0
2009-03-20 09:55:00,17.53,17.56,17.35,17.39,287000.0,17.53,17.56,17.35,17.39,287000.0
2009-03-20 10:00:00,17.39,17.44,17.27,17.3,344000.0,17.39,17.44,17.27,17.3,344000.0
2009-03-20 10:05:00,17.3,17.3,17.24,17.28,292000.0,17.3,17.3,17.24,17.28,292000.0
2009-03-20 10:10:00,17.28,17.37,17.28,17.34,225000.0,17.28,17.37,17.28,17.34,225000.0
2009-03-20 10:15:00,17.35,17.38,17.32,17.35,130000.0,17.35,17.38,17.32,17.35,130000.0
2009-03-20 10:20:00,17.35,17.39,17.34,17.37,356000.0,17.35,17.39,17.34,17.37,356000.0
2009-03-20 10:25:00,17.38,17.53,17.38,17.5,247000.0,17.38,17.53,17.38,17.5,247000.0
2009-03-20 10:30:00,17.51,17.58,17.51,17.54,248000.0,17.51,17.58,17.51,17.54,248000.0
2009-03-20 10:35:00,17.53,17.54,17.5,17.52,79000.0,17.53,17.54,17.5,17.52,79000.0
2009-03-20 10:40:00,17.52,17.55,17.51,17.54,126000.0,17.52,17.55,17.51,17.54,126000.0
2009-03-20 10:45:00,17.54,17.57,17.52,17.55,64000.0,17.54,17.57,17.52,17.55,64000.0
2009-03-20 10:50:00,17.54,17.63,17.52,17.63,184000.0,17.54,17.63,17.52,17.63,184000.0
2009-03-20 10:55:00,17.63,17.64,17.6,17.61,99000.0,17.63,17.64,17.6,17.61,99000.0
2009-03-20 11:00:00,17.61,17.61,17.55,17.57,91000.0,17.61,17.61,17.55,17.57,91000.0
2009-03-20 11:05:00,17.57,17.58,17.5,17.5,259000.0,17.57,17.58,17.5,17.5,259000.0
2009-03-20 11:10:00,17.49,17.5,17.45,17.46,210000.0,17.49,17.5,17.45,17.46,210000.0
2009-03-20 11:15:00,17.47,17.5,17.45,17.49,63000.0,17.47,17.5,17.45,17.49,63000.0
2009-03-20 11:20:00,17.48,17.48,17.44,17.45,87000.0,17.48,17.48,17.44,17.45,87000.0
2009-03-20 11:25:00,17.45,17.48,17.45,17.47,196000.0,17.45,17.48,17.45,17.47,196000.0
2009-03-20 11:30:00,17.48,17.54,17.46,17.52,359000.0,17.48,17.54,17.46,17.52,359000.0
2009-03-20 11:35:00,17.53,17.57,17.51,17.55,74000.0,17.53,17.57,17.51,17.55,74000.0
2009-03-20 11:40:00,17.54,17.57,17.49,17.5,176000.0,17.54,17.57,17.49,17.5,176000.0
2009-03-20 11:45:00,17.49,17.54,17.48,17.5,83000.0,17.49,17.54,17.48,17.5,83000.0
2009-03-20 11:50:00,17.5,17.56,17.49,17.55,96000.0,17.5,17.56,17.49,17.55,96000.0
2009-03-20 11:55:00,17.55,17.57,17.5,17.53,71000.0,17.55,17.57,17.5,17.53,71000.0
2009-03-20 12:00:00,17.53,17.53,17.51,17.53,22000.0,17.53,17.53,17.51,17.53,22000.0
2009-03-20 12:05:00,17.53,17.57,17.52,17.56,88000.0,17.53,17.57,17.52,17.56,88000.0
2009-03-20 12:10:00,17.56,17.6,17.56,17.58,93000.0,17.56,17.6,17.56,17.58,93000.0
2009-03-20 12:15:00,17.58,17.59,17.55,17.59,30000.0,17.58,17.59,17.55,17.59,30000.0
2009-03-20 12:20:00,17.58,17.6,17.56,17.56,17000.0,17.58,17.6,17.56,17.56,17000.0
2009-03-20 12:25:00,17.56,17.56,17.54,17.56,20000.0,17.56,17.56,17.54,17.56,20000.0
2009-03-20 12:30:00,17.54,17.58,17.54,17.56,17000.0,17.54,17.58,17.54,17.56,17000.0
2009-03-20 12:35:00,17.56,17.57,17.51,17.51,50000.0,17.56,17.57,17.51,17.51,50000.0
2009-03-20 12:40:00,17.52,17.52,17.49,17.49,132000.0,17.52,17.52,17.49,17.49,132000.0
2009-03-20 12:45:00,17.49,17.5,17.49,17.49,39000.0,17.49,17.5,17.49,17.49,39000.0
2009-03-20 12:50:00,17.49,17.5,17.48,17.5,130000.0,17.49,17.5,17.48,17.5,130000.0
2009-03-20 12:55:00,17.49,17.53,17.45,17.52,91000.0,17.49,17.53,17.45,17.52,91000.0
2009-03-20 13:00:00,17.51,17.52,17.48,17.5,53000.0,17.51,17.52,17.48,17.5,53000.0
2009-03-20 13:05:00,17.5,17.51,17.48,17.49,178000.0,17.5,17.51,17.48,17.49,178000.0
2009-03-20 13:10:00,17.5,17.5,17.46,17.46,133000.0,17.5,17.5,17.46,17.46,133000.0
2009-03-20 13:15:00,17.47,17.5,17.46,17.48,73000.0,17.47,17.5,17.46,17.48,73000.0
2009-03-20 13:20:00,17.49,17.49,17.4,17.42,279000.0,17.49,17.49,17.4,17.42,279000.0
2009-03-20 13:25:00,17.42,17.43,17.39,17.42,115000.0,17.42,17.43,17.39,17.42,115000.0
2009-03-20 13:30:00,17.42,17.45,17.42,17.44,50000.0,17.42,17.45,17.42,17.44,50000.0
2009-03-20 13:35:00,17.44,17.44,17.4,17.4,52000.0,17.44,17.44,17.4,17.4,52000.0
2009-03-20 13:40:00,17.4,17.42,17.38,17.42,117000.0,17.4,17.42,17.38,17.42,117000.0
2009-03-20 13:45:00,17.41,17.42,17.33,17.34,120000.0,17.41,17.42,17.33,17.34,120000.0
2009-03-20 13:50:00,17.35,17.4,17.34,17.37,102000.0,17.35,17.4,17.34,17.37,102000.0
2009-03-20 13:55:00,17.36,17.38,17.35,17.35,104000.0,17.36,17.38,17.35,17.35,104000.0
2009-03-20 14:00:00,17.37,17.37,17.33,17.33,104000.0,17.37,17.37,17.33,17.33,104000.0
2009-03-20 14:05:00,17.34,17.35,17.32,17.33,87000.0,17.34,17.35,17.32,17.33,87000.0
2009-03-20 14:10:00,17.33,17.35,17.3,17.35,103000.0,17.33,17.35,17.3,17.35,103000.0
2009-03-20 14:15:00,17.35,17.37,17.35,17.37,67000.0,17.35,17.37,17.35,17.37,67000.0
2009-03-20 14:20:00,17.36,17.41,17.33,17.36,100000.0,17.36,17.41,17.33,17.36,100000.0
2009-03-20 14:25:00,17.37,17.39,17.34,17.39,64000.0,17.37,17.39,17.34,17.39,64000.0
2009-03-20 14:30:00,17.4,17.43,17.39,17.42,28000.0,17.4,17.43,17.39,17.42,28000.0
2009-03-20 14:35:00,17.42,17.45,17.41,17.44,56000.0,17.42,17.45,17.41,17.44,56000.0
2009-03-20 14:40:00,17.44,17.45,17.36,17.39,83000.0,17.44,17.45,17.36,17.39,83000.0
2009-03-20 14:45:00,17.38,17.41,17.38,17.4,47000.0,17.38,17.41,17.38,17.4,47000.0
2009-03-20 14:50:00,17.4,17.41,17.34,17.36,100000.0,17.4,17.41,17.34,17.36,100000.0
2009-03-20 14:55:00,17.36,17.45,17.34,17.42,111000.0,17.36,17.45,17.34,17.42,111000.0
2009-03-20 15:00:00,17.42,17.47,17.42,17.46,185000.0,17.42,17.47,17.42,17.46,185000.0
2009-03-20 15:05:00,17.46,17.46,17.42,17.45,59000.0,17.46,17.46,17.42,17.45,59000.0
2009-03-20 15:10:00,17.45,17.49,17.45,17.47,136000.0,17.45,17.49,17.45,17.47,136000.0
2009-03-20 15:15:00,17.46,17.48,17.45,17.46,123000.0,17.46,17.48,17.45,17.46,123000.0
2009-03-20 15:20:00,17.46,17.5,17.46,17.5,111000.0,17.46,17.5,17.46,17.5,111000.0
2009-03-20 15:25:00,17.49,17.52,17.48,17.51,153000.0,17.49,17.52,17.48,17.51,153000.0
2009-03-20 15:30:00,17.5,17.54,17.49,17.54,159000.0,17.5,17.54,17.49,17.54,159000.0
2009-03-20 15:35:00,17.54,17.59,17.53,17.58,328000.0,17.54,17.59,17.53,17.58,328000.0
2009-03-20 15:40:00,17.58,17.58,17.5,17.52,292000.0,17.58,17.58,17.5,17.52,292000.0
2009-03-20 15:45:00,17.52,17.52,17.49,17.51,77000.0,17.52,17.52,17.49,17.51,77000.0
2009-03-20 15:50:00,17.51,17.52,17.49,17.5,301000.0,17.51,17.52,17.49,17.5,301000.0
2009-03-20 15:55:00,17.5,17.52,17.49,17.5,484000.0,17.5,17.52,17.49,17.5,484000.0
2009-03-23 09:30:00,18.09,18.2,17.9,17.91,682000.0,18.09,18.2,17.9,17.91,682000.0
2009-03-23 09:35:00,17.9,18.17,17.8,18.16,709000.0,17.9,18.17,17.8,18.16,709000.0
2009-03-23 09:40:00,18.16,18.33,18.04,18.07,806000.0,18.16,18.33,18.04,18.07,806000.0
2009-03-23 09:45:00,18.04,18.17,17.98,18.1,438000.0,18.04,18.17,17.98,18.1,438000.0
2009-03-23 09:50:00,18.1,18.27,18.1,18.25,323000.0,18.1,18.27,18.1,18.25,323000.0
2009-03-23 09:55:00,18.28,18.48,18.26,18.43,595000.0,18.28,18.48,18.26,18.43,595000.0
2009-03-23 10:00:00,18.45,18.49,18.38,18.46,412000.0,18.45,18.49,18.38,18.46,412000.0
2009-03-23 10:05:00,18.46,18.62,18.43,18.54,837000.0,18.46,18.62,18.43,18.54,837000.0
2009-03-23 10:10:00,18.55,18.67,18.51,18.59,620000.0,18.55,18.67,18.51,18.59,620000.0
2009-03-23 10:15:00,18.61,18.61,18.51,18.53,391000.0,18.61,18.61,18.51,18.53,391000.0
2009-03-23 10:20:00,18.53,18.59,18.43,18.46,311000.0,18.53,18.59,18.43,18.46,311000.0
2009-03-23 10:25:00,18.45,18.47,18.32,18.33,337000.0,18.45,18.47,18.32,18.33,337000.0
2009-03-23 10:30:00,18.32,18.46,18.32,18.43,201000.0,18.32,18.46,18.32,18.43,201000.0
2009-03-23 10:35:00,18.44,18.58,18.44,18.5,222000.0,18.44,18.58,18.44,18.5,222000.0
2009-03-23 10:40:00,18.5,18.56,18.48,18.5,318000.0,18.5,18.56,18.48,18.5,318000.0
2009-03-23 10:45:00,18.52,18.54,18.45,18.54,251000.0,18.52,18.54,18.45,18.54,251000.0
2009-03-23 10:50:00,18.53,18.61,18.53,18.6,329000.0,18.53,18.61,18.53,18.6,329000.0
2009-03-23 10:55:00,18.6,18.66,18.57,18.62,263000.0,18.6,18.66,18.57,18.62,263000.0
2009-03-23 11:00:00,18.62,18.62,18.52,18.53,119000.0,18.62,18.62,18.52,18.53,119000.0
2009-03-23 11:05:00,18.52,18.6,18.52,18.57,198000.0,18.52,18.6,18.52,18.57,198000.0
2009-03-23 11:10:00,18.58,18.6,18.53,18.54,62000.0,18.58,18.6,18.53,18.54,62000.0
2009-03-23 11:15:00,18.56,18.57,18.53,18.53,33000.0,18.56,18.57,18.53,18.53,33000.0
2009-03-23 11:20:00,18.54,18.57,18.53,18.54,78000.0,18.54,18.57,18.53,18.54,78000.0
2009-03-23 11:25:00,18.53,18.58,18.52,18.55,250000.0,18.53,18.58,18.52,18.55,250000.0
2009-03-23 11:30:00,18.57,18.62,18.57,18.59,109000.0,18.57,18.62,18.57,18.59,109000.0
2009-03-23 11:35:00,18.58,18.61,18.55,18.6,157000.0,18.58,18.61,18.55,18.6,157000.0
2009-03-23 11:40:00,18.6,18.7,18.6,18.63,185000.0,18.6,18.7,18.6,18.63,185000.0
2009-03-23 11:45:00,18.65,18.69,18.63,18.65,141000.0,18.65,18.69,18.63,18.65,141000.0
2009-03-23 11:50:00,18.65,18.73,18.65,18.71,217000.0,18.65,18.73,18.65,18.71,217000.0
2009-03-23 11:55:00,18.7,18.72,18.66,18.67,116000.0,18.7,18.72,18.66,18.67,116000.0
2009-03-23 12:00:00,18.68,18.69,18.66,18.69,70000.0,18.68,18.69,18.66,18.69,70000.0
2009-03-23 12:05:00,18.68,18.7,18.66,18.7,84000.0,18.68,18.7,18.66,18.7,84000.0
2009-03-23 12:10:00,18.7,18.71,18.68,18.68,94000.0,18.7,18.71,18.68,18.68,94000.0
2009-03-23 12:15:00,18.69,18.73,18.68,18.73,230000.0,18.69,18.73,18.68,18.73,230000.0
2009-03-23 12:20:00,18.74,18.77,18.7,18.75,162000.0,18.74,18.77,18.7,18.75,162000.0
2009-03-23 12:25:00,18.75,18.76,18.73,18.74,73000.0,18.75,18.76,18.73,18.74,73000.0
2009-03-23 12:30:00,18.75,18.79,18.71,18.77,166000.0,18.75,18.79,18.71,18.77,166000.0
2009-03-23 12:35:00,18.75,18.75,18.68,18.68,177000.0,18.75,18.75,18.68,18.68,177000.0
2009-03-23 12:40:00,18.69,18.74,18.65,18.71,215000.0,18.69,18.74,18.65,18.71,215000.0
2009-03-23 12:45:00,18.72,18.75,18.7,18.71,115000.0,18.72,18.75,18.7,18.71,115000.0
2009-03-23 12:50:00,18.72,18.72,18.67,18.68,83000.0,18.72,18.72,18.67,18.68,83000.0
2009-03-23 12:55:00,18.66,18.68,18.57,18.58,149000.0,18.66,18.68,18.57,18.58,149000.0
2009-03-23 13:00:00,18.57,18.6,18.53,18.54,170000.0,18.57,18.6,18.53,18.54,170000.0
2009-03-23 13:05:00,18.55,18.55,18.52,18.52,105000.0,18.55,18.55,18.52,18.52,105000.0
2009-03-23 13:10:00,18.53,18.55,18.52,18.52,351000.0,18.53,18.55,18.52,18.52,351000.0
2009-03-23 13:15:00,18.53,18.56,18.45,18.46,194000.0,18.53,18.56,18.45,18.46,194000.0
2009-03-23 13:20:00,18.46,18.53,18.46,18.53,78000.0,18.46,18.53,18.46,18.53,78000.0
2009-03-23 13:25:00,18.52,18.52,18.47,18.5,185000.0,18.52,18.52,18.47,18.5,185000.0
2009-03-23 13:30:00,18.49,18.51,18.46,18.47,113000.0,18.49,18.51,18.46,18.47,113000.0
2009-03-23 13:35:00,18.48,18.49,18.38,18.39,373000.0,18.48,18.49,18.38,18.39,373000.0
2009-03-23 13:40:00,18.38,18.39,18.33,18.35,223000.0,18.38,18.39,18.33,18.35,223000.0
2009-03-23 13:45:00,18.35,18.36,18.32,18.34,160000.0,18.35,18.36,18.32,18.34,160000.0
2009-03-23 13:50:00,18.35,18.37,18.33,18.36,76000.0,18.35,18.37,18.33,18.36,76000.0
2009-03-23 13:55:00,18.37,18.39,18.33,18.35,102000.0,18.37,18.39,18.33,18.35,102000.0
2009-03-23 14:00:00,18.35,18.4,18.35,18.39,247000.0,18.35,18.4,18.35,18.39,247000.0
2009-03-23 14:05:00,18.39,18.41,18.37,18.41,77000.0,18.39,18.41,18.37,18.41,77000.0
2009-03-23 14:10:00,18.4,18.41,18.33,18.35,189000.0,18.4,18.41,18.33,18.35,189000.0
2009-03-23 14:15:00,18.35,18.37,18.31,18.32,113000.0,18.35,18.37,18.31,18.32,113000.0
2009-03-23 14:20:00,18.31,18.35,18.31,18.34,182000.0,18.31,18.35,18.31,18.34,182000.0
2009-03-23 14:25:00,18.35,18.4,18.34,18.38,222000.0,18.35,18.4,18.34,18.38,222000.0
2009-03-23 14:30:00,18.38,18.44,18.37,18.4,163000.0,18.38,18.44,18.37,18.4,163000.0
2009-03-23 14:35:00,18.39,18.4,18.34,18.34,191000.0,18.39,18.4,18.34,18.34,191000.0
2009-03-23 14:40:00,18.35,18.37,18.33,18.36,95000.0,18.35,18.37,18.33,18.36,95000.0
2009-03-23 14:45:00,18.36,18.37,18.33,18.35,90000.0,18.36,18.37,18.33,18.35,90000.0
2009-03-23 14:50:00,18.34,18.37,18.32,18.36,185000.0,18.34,18.37,18.32,18.36,185000.0
2009-03-23 14:55:00,18.36,18.4,18.34,18.4,288000.0,18.36,18.4,18.34,18.4,288000.0
2009-03-23 15:00:00,18.4,18.4,18.34,18.39,318000.0,18.4,18.4,18.34,18.39,318000.0
2009-03-23 15:05:00,18.4,18.4,18.36,18.38,193000.0,18.4,18.4,18.36,18.38,193000.0
2009-03-23 15:10:00,18.38,18.4,18.37,18.39,238000.0,18.38,18.4,18.37,18.39,238000.0
2009-03-23 15:15:00,18.39,18.4,18.36,18.37,226000.0,18.39,18.4,18.36,18.37,226000.0
2009-03-23 15:20:00,18.37,18.47,18.36,18.47,503000.0,18.37,18.47,18.36,18.47,503000.0
2009-03-23 15:25:00,18.48,18.5,18.45,18.48,336000.0,18.48,18.5,18.45,18.48,336000.0
2009-03-23 15:30:00,18.48,18.54,18.48,18.52,326000.0,18.48,18.54,18.48,18.52,326000.0
2009-03-23 15:35:00,18.52,18.6,18.52,18.59,357000.0,18.52,18.6,18.52,18.59,357000.0
2009-03-23 15:40:00,18.58,18.6,18.46,18.46,341000.0,18.58,18.6,18.46,18.46,341000.0
2009-03-23 15:45:00,18.45,18.48,18.37,18.4,489000.0,18.45,18.48,18.37,18.4,489000.0
2009-03-23 15:50:00,18.4,18.41,18.32,18.33,506000.0,18.4,18.41,18.32,18.33,506000.0
2009-03-23 15:55:00,18.33,18.34,18.1,18.21,1301000.0,18.33,18.34,18.1,18.21,1301000.0
2009-03-24 09:30:00,18.63,18.68,18.45,18.55,732000.0,18.63,18.68,18.45,18.55,732000.0
2009-03-24 09:35:00,18.57,18.96,18.52,18.83,1343000.0,18.57,18.96,18.52,18.83,1343000.0
2009-03-24 09:40:00,18.87,18.98,18.7,18.75,874000.0,18.87,18.98,18.7,18.75,874000.0
2009-03-24 09:45:00,18.75,18.89,18.68,18.83,857000.0,18.75,18.89,18.68,18.83,857000.0
2009-03-24 09:50:00,18.83,18.94,18.83,18.93,850000.0,18.83,18.94,18.83,18.93,850000.0
2009-03-24 09:55:00,18.95,19.04,18.88,19.04,627000.0,18.95,19.04,18.88,19.04,627000.0
2009-03-24 10:00:00,19.02,19.15,19.0,19.05,759000.0,19.02,19.15,19.0,19.05,759000.0
2009-03-24 10:05:00,19.05,19.11,18.95,18.99,560000.0,19.05,19.11,18.95,18.99,560000.0
2009-03-24 10:10:00,19.0,19.09,18.97,19.01,343000.0,19.0,19.09,18.97,19.01,343000.0
2009-03-24 10:15:00,19.03,19.04,18.86,18.86,387000.0,19.03,19.04,18.86,18.86,387000.0
2009-03-24 10:20:00,18.87,18.93,18.82,18.9,277000.0,18.87,18.93,18.82,18.9,277000.0
2009-03-24 10:25:00,18.91,19.02,18.89,18.94,290000.0,18.91,19.02,18.89,18.94,290000.0
2009-03-24 10:30:00,18.94,18.96,18.9,18.93,201000.0,18.94,18.96,18.9,18.93,201000.0
2009-03-24 10:35:00,18.93,18.95,18.8,18.85,431000.0,18.93,18.95,18.8,18.85,431000.0
2009-03-24 10:40:00,18.84,18.99,18.84,18.9,227000.0,18.84,18.99,18.84,18.9,227000.0
2009-03-24 10:45:00,18.9,18.9,18.8,18.83,284000.0,18.9,18.9,18.8,18.83,284000.0
2009-03-24 10:50:00,18.86,18.99,18.86,18.98,266000.0,18.86,18.99,18.86,18.98,266000.0
2009-03-24 10:55:00,18.98,18.98,18.93,18.93,118000.0,18.98,18.98,18.93,18.93,118000.0
2009-03-24 11:00:00,18.94,18.97,18.91,18.95,221000.0,18.94,18.97,18.91,18.95,221000.0
2009-03-24 11:05:00,18.95,19.07,18.95,19.06,272000.0,18.95,19.07,18.95,19.06,272000.0
2009-03-24 11:10:00,19.04,19.09,19.02,19.09,245000.0,19.04,19.09,19.02,19.09,245000.0
2009-03-24 11:15:00,19.08,19.08,19.02,19.06,268000.0,19.08,19.08,19.02,19.06,268000.0
2009-03-24 11:20:00,19.06,19.21,19.05,19.21,527000.0,19.06,19.21,19.05,19.21,527000.0
2009-03-24 11:25:00,19.21,19.34,19.17,19.32,528000.0,19.21,19.34,19.17,19.32,528000.0
2009-03-24 11:30:00,19.31,19.39,19.29,19.3,476000.0,19.31,19.39,19.29,19.3,476000.0
2009-03-24 11:35:00,19.28,19.43,19.28,19.41,609000.0,19.28,19.43,19.28,19.41,609000.0
2009-03-24 11:40:00,19.41,19.41,19.25,19.3,396000.0,19.41,19.41,19.25,19.3,396000.0
2009-03-24 11:45:00,19.3,19.32,19.21,19.23,267000.0,19.3,19.32,19.21,19.23,267000.0
2009-03-24 11:50:00,19.23,19.27,19.17,19.26,153000.0,19.23,19.27,19.17,19.26,153000.0
2009-03-24 11:55:00,19.25,19.26,19.2,19.24,249000.0,19.25,19.26,19.2,19.24,249000.0
2009-03-24 12:00:00,19.25,19.25,19.17,19.23,195000.0,19.25,19.25,19.17,19.23,195000.0
2009-03-24 12:05:00,19.2,19.31,19.2,19.28,303000.0,19.2,19.31,19.2,19.28,303000.0
2009-03-24 12:10:00,19.28,19.35,19.25,19.33,190000.0,19.28,19.35,19.25,19.33,190000.0
2009-03-24 12:15:00,19.34,19.41,19.32,19.4,203000.0,19.34,19.41,19.32,19.4,203000.0
2009-03-24 12:20:00,19.38,19.5,19.38,19.48,306000.0,19.38,19.5,19.38,19.48,306000.0
2009-03-24 12:25:00,19.47,19.53,19.46,19.53,453000.0,19.47,19.53,19.46,19.53,453000.0
2009-03-24 12:30:00,19.52,19.57,19.45,19.49,387000.0,19.52,19.57,19.45,19.49,387000.0
2009-03-24 12:35:00,19.5,19.55,19.49,19.53,384000.0,19.5,19.55,19.49,19.53,384000.0
2009-03-24 12:40:00,19.52,19.54,19.47,19.5,290000.0,19.52,19.54,19.47,19.5,290000.0
2009-03-24 12:45:00,19.51,19.53,19.48,19.53,284000.0,19.51,19.53,19.48,19.53,284000.0
2009-03-24 12:50:00,19.53,19.57,19.51,19.57,326000.0,19.53,19.57,19.51,19.57,326000.0
2009-03-24 12:55:00,19.56,19.62,19.54,19.62,581000.0,19.56,19.62,19.54,19.62,581000.0
2009-03-24 13:00:00,19.62,19.73,19.59,19.71,669000.0,19.62,19.73,19.59,19.71,669000.0
2009-03-24 13:05:00,19.71,19.77,19.69,19.71,723000.0,19.71,19.77,19.69,19.71,723000.0
2009-03-24 13:10:00,19.7,19.71,19.61,19.63,455000.0,19.7,19.71,19.61,19.63,455000.0
2009-03-24 13:15:00,19.63,19.74,19.63,19.68,1019000.0,19.63,19.74,19.63,19.68,1019000.0
2009-03-24 13:20:00,19.69,19.7,19.66,19.67,303000.0,19.69,19.7,19.66,19.67,303000.0
2009-03-24 13:25:00,19.68,19.7,19.61,19.65,657000.0,19.68,19.7,19.61,19.65,657000.0
2009-03-24 13:30:00,19.65,19.66,19.5,19.56,659000.0,19.65,19.66,19.5,19.56,659000.0
2009-03-24 13:35:00,19.58,19.58,19.52,19.54,290000.0,19.58,19.58,19.52,19.54,290000.0
2009-03-24 13:40:00,19.55,19.55,19.51,19.52,244000.0,19.55,19.55,19.51,19.52,244000.0
2009-03-24 13:45:00,19.53,19.58,19.48,19.56,255000.0,19.53,19.58,19.48,19.56,255000.0
2009-03-24 13:50:00,19.56,19.58,19.47,19.51,343000.0,19.56,19.58,19.47,19.51,343000.0
2009-03-24 13:55:00,19.52,19.55,19.48,19.55,290000.0,19.52,19.55,19.48,19.55,290000.0
2009-03-24 14:00:00,19.55,19.57,19.49,19.5,259000.0,19.55,19.57,19.49,19.5,259000.0
2009-03-24 14:05:00,19.5,19.62,19.49,19.6,337000.0,19.5,19.62,19.49,19.6,337000.0
2009-03-24 14:10:00,19.62,19.65,19.57,19.6,362000.0,19.62,19.65,19.57,19.6,362000.0
2009-03-24 14:15:00,19.6,19.64,19.58,19.63,267000.0,19.6,19.64,19.58,19.63,267000.0
2009-03-24 14:20:00,19.63,19.67,19.6,19.66,191000.0,19.63,19.67,19.6,19.66,191000.0
2009-03-24 14:25:00,19.65,19.7,19.62,19.65,413000.0,19.65,19.7,19.62,19.65,413000.0
2009-03-24 14:30:00,19.66,19.7,19.6,19.61,185000.0,19.66,19.7,19.6,19.61,185000.0
2009-03-24 14:35:00,19.61,19.68,19.6,19.63,246000.0,19.61,19.68,19.6,19.63,246000.0
2009-03-24 14:40:00,19.63,19.64,19.58,19.59,285000.0,19.63,19.64,19.58,19.59,285000.0
2009-03-24 14:45:00,19.59,19.59,19.53,19.57,237000.0,19.59,19.59,19.53,19.57,237000.0
2009-03-24 14:50:00,19.57,19.59,19.5,19.51,342000.0,19.57,19.59,19.5,19.51,342000.0
2009-03-24 14:55:00,19.51,19.53,19.35,19.41,501000.0,19.51,19.53,19.35,19.41,501000.0
2009-03-24 15:00:00,19.42,19.44,19.35,19.36,296000.0,19.42,19.44,19.35,19.36,296000.0
2009-03-24 15:05:00,19.35,19.36,19.12,19.13,1024000.0,19.35,19.36,19.12,19.13,1024000.0
2009-03-24 15:10:00,19.12,19.2,19.07,19.1,638000.0,19.12,19.2,19.07,19.1,638000.0
2009-03-24 15:15:00,19.09,19.15,19.02,19.03,621000.0,19.09,19.15,19.02,19.03,621000.0
2009-03-24 15:20:00,19.05,19.09,18.92,18.98,806000.0,19.05,19.09,18.92,18.98,806000.0
2009-03-24 15:25:00,18.97,18.98,18.84,18.86,932000.0,18.97,18.98,18.84,18.86,932000.0
2009-03-24 15:30:00,18.88,18.94,18.8,18.94,884000.0,18.88,18.94,18.8,18.94,884000.0
2009-03-24 15:35:00,18.94,19.08,18.94,19.04,661000.0,18.94,19.08,18.94,19.04,661000.0
2009-03-24 15:40:00,19.02,19.05,18.98,19.04,550000.0,19.02,19.05,18.98,19.04,550000.0
2009-03-24 15:45:00,19.03,19.06,18.96,18.96,629000.0,19.03,19.06,18.96,18.96,629000.0
2009-03-24 15:50:00,18.96,19.02,18.95,18.99,471000.0,18.96,19.02,18.95,18.99,471000.0
2009-03-24 15:55:00,18.99,18.99,18.8,18.83,1286000.0,18.99,18.99,18.8,18.83,1286000.0
2009-03-25 09:30:00,19.31,19.49,19.25,19.35,889000.0,19.31,19.49,19.25,19.35,889000.0
2009-03-25 09:35:00,19.36,19.38,19.01,19.08,1321000.0,19.36,19.38,19.01,19.08,1321000.0
2009-03-25 09:40:00,19.05,19.16,18.91,19.05,557000.0,19.05,19.16,18.91,19.05,557000.0
2009-03-25 09:45:00,19.05,19.15,19.03,19.14,426000.0,19.05,19.15,19.03,19.14,426000.0
2009-03-25 09:50:00,19.14,19.36,19.13,19.24,553000.0,19.14,19.36,19.13,19.24,553000.0
2009-03-25 09:55:00,19.23,19.24,18.95,19.16,509000.0,19.23,19.24,18.95,19.16,509000.0
2009-03-25 10:00:00,19.15,19.25,19.1,19.14,571000.0,19.15,19.25,19.1,19.14,571000.0
2009-03-25 10:05:00,19.14,19.31,19.14,19.29,663000.0,19.14,19.31,19.14,19.29,663000.0
2009-03-25 10:10:00,19.28,19.29,19.2,19.2,407000.0,19.28,19.29,19.2,19.2,407000.0
2009-03-25 10:15:00,19.2,19.21,19.08,19.08,818000.0,19.2,19.21,19.08,19.08,818000.0
2009-03-25 10:20:00,19.1,19.12,18.9,18.99,1191000.0,19.1,19.12,18.9,18.99,1191000.0
2009-03-25 10:25:00,18.99,18.99,18.8,18.83,701000.0,18.99,18.99,18.8,18.83,701000.0
2009-03-25 10:30:00,18.81,18.85,18.72,18.83,705000.0,18.81,18.85,18.72,18.83,705000.0
2009-03-25 10:35:00,18.84,19.05,18.82,18.98,604000.0,18.84,19.05,18.82,18.98,604000.0
2009-03-25 10:40:00,18.97,18.98,18.84,18.96,307000.0,18.97,18.98,18.84,18.96,307000.0
2009-03-25 10:45:00,18.94,19.01,18.84,18.87,295000.0,18.94,19.01,18.84,18.87,295000.0
2009-03-25 10:50:00,18.88,18.9,18.82,18.85,202000.0,18.88,18.9,18.82,18.85,202000.0
2009-03-25 10:55:00,18.83,18.89,18.75,18.82,338000.0,18.83,18.89,18.75,18.82,338000.0
2009-03-25 11:00:00,18.79,18.92,18.77,18.88,230000.0,18.79,18.92,18.77,18.88,230000.0
2009-03-25 11:05:00,18.87,18.99,18.83,18.96,232000.0,18.87,18.99,18.83,18.96,232000.0
2009-03-25 11:10:00,18.97,19.07,18.95,18.99,306000.0,18.97,19.07,18.95,18.99,306000.0
2009-03-25 11:15:00,18.96,19.03,18.89,18.98,304000.0,18.96,19.03,18.89,18.98,304000.0
2009-03-25 11:20:00,18.98,19.05,18.85,18.95,335000.0,18.98,19.05,18.85,18.95,335000.0
2009-03-25 11:25:00,18.98,19.01,18.92,18.98,194000.0,18.98,19.01,18.92,18.98,194000.0
2009-03-25 11:30:00,18.99,19.0,18.91,18.93,154000.0,18.99,19.0,18.91,18.93,154000.0
2009-03-25 11:35:00,18.92,18.93,18.8,18.9,290000.0,18.92,18.93,18.8,18.9,290000.0
2009-03-25 11:40:00,18.93,18.93,18.79,18.8,176000.0,18.93,18.93,18.79,18.8,176000.0
2009-03-25 11:45:00,18.84,18.91,18.81,18.83,173000.0,18.84,18.91,18.81,18.83,173000.0
2009-03-25 11:50:00,18.83,18.87,18.79,18.85,168000.0,18.83,18.87,18.79,18.85,168000.0
2009-03-25 11:55:00,18.86,18.88,18.8,18.82,177000.0,18.86,18.88,18.8,18.82,177000.0
2009-03-25 12:00:00,18.81,18.92,18.81,18.87,252000.0,18.81,18.92,18.81,18.87,252000.0
2009-03-25 12:05:00,18.87,18.88,18.82,18.86,209000.0,18.87,18.88,18.82,18.86,209000.0
2009-03-25 12:10:00,18.87,18.87,18.83,18.85,90000.0,18.87,18.87,18.83,18.85,90000.0
2009-03-25 12:15:00,18.86,18.87,18.8,18.84,200000.0,18.86,18.87,18.8,18.84,200000.0
2009-03-25 12:20:00,18.83,18.87,18.78,18.78,246000.0,18.83,18.87,18.78,18.78,246000.0
2009-03-25 12:25:00,18.78,18.79,18.7,18.74,274000.0,18.78,18.79,18.7,18.74,274000.0
2009-03-25 12:30:00,18.75,18.76,18.61,18.64,428000.0,18.75,18.76,18.61,18.64,428000.0
2009-03-25 12:35:00,18.63,18.65,18.52,18.52,463000.0,18.63,18.65,18.52,18.52,463000.0
2009-03-25 12:40:00,18.52,18.6,18.52,18.56,190000.0,18.52,18.6,18.52,18.56,190000.0
2009-03-25 12:45:00,18.56,18.56,18.44,18.48,557000.0,18.56,18.56,18.44,18.48,557000.0
2009-03-25 12:50:00,18.48,18.52,18.47,18.5,210000.0,18.48,18.52,18.47,18.5,210000.0
2009-03-25 12:55:00,18.51,18.53,18.49,18.53,293000.0,18.51,18.53,18.49,18.53,293000.0
2009-03-25 13:00:00,18.53,18.54,18.46,18.5,278000.0,18.53,18.54,18.46,18.5,278000.0
2009-03-25 13:05:00,18.49,18.5,18.36,18.36,387000.0,18.49,18.5,18.36,18.36,387000.0
2009-03-25 13:10:00,18.37,18.43,18.34,18.36,199000.0,18.37,18.43,18.34,18.36,199000.0
2009-03-25 13:15:00,18.37,18.4,18.32,18.34,365000.0,18.37,18.4,18.32,18.34,365000.0
2009-03-25 13:20:00,18.35,18.37,18.25,18.29,539000.0,18.35,18.37,18.25,18.29,539000.0
2009-03-25 13:25:00,18.3,18.32,18.16,18.22,725000.0,18.3,18.32,18.16,18.22,725000.0
2009-03-25 13:30:00,18.22,18.25,18.18,18.24,532000.0,18.22,18.25,18.18,18.24,532000.0
2009-03-25 13:35:00,18.25,18.27,18.21,18.22,346000.0,18.25,18.27,18.21,18.22,346000.0
2009-03-25 13:40:00,18.21,18.24,18.18,18.22,274000.0,18.21,18.24,18.18,18.22,274000.0
2009-03-25 13:45:00,18.22,18.28,18.2,18.27,385000.0,18.22,18.28,18.2,18.27,385000.0
2009-03-25 13:50:00,18.25,18.35,18.25,18.33,266000.0,18.25,18.35,18.25,18.33,266000.0
2009-03-25 13:55:00,18.33,18.35,18.26,18.28,175000.0,18.33,18.35,18.26,18.28,175000.0
2009-03-25 14:00:00,18.29,18.3,18.12,18.14,575000.0,18.29,18.3,18.12,18.14,575000.0
2009-03-25 14:05:00,18.14,18.19,18.12,18.13,178000.0,18.14,18.19,18.12,18.13,178000.0
2009-03-25 14:10:00,18.16,18.24,18.13,18.18,245000.0,18.16,18.24,18.13,18.18,245000.0
2009-03-25 14:15:00,18.17,18.19,18.08,18.12,392000.0,18.17,18.19,18.08,18.12,392000.0
2009-03-25 14:20:00,18.12,18.21,18.05,18.14,340000.0,18.12,18.21,18.05,18.14,340000.0
2009-03-25 14:25:00,18.15,18.16,18.05,18.05,312000.0,18.15,18.16,18.05,18.05,312000.0
2009-03-25 14:30:00,18.05,18.09,18.03,18.03,421000.0,18.05,18.09,18.03,18.03,421000.0
2009-03-25 14:35:00,18.03,18.04,17.94,18.01,628000.0,18.03,18.04,17.94,18.01,628000.0
2009-03-25 14:40:00,18.01,18.06,17.93,17.93,332000.0,18.01,18.06,17.93,17.93,332000.0
2009-03-25 14:45:00,17.94,18.01,17.86,17.99,411000.0,17.94,18.01,17.86,17.99,411000.0
2009-03-25 14:50:00,18.0,18.04,17.95,18.03,275000.0,18.0,18.04,17.95,18.03,275000.0
2009-03-25 14:55:00,18.04,18.09,18.01,18.04,339000.0,18.04,18.09,18.01,18.04,339000.0
2009-03-25 15:00:00,18.02,18.04,17.93,17.98,515000.0,18.02,18.04,17.93,17.98,515000.0
2009-03-25 15:05:00,17.99,18.0,17.88,17.92,429000.0,17.99,18.0,17.88,17.92,429000.0
2009-03-25 15:10:00,17.91,17.97,17.86,17.97,668000.0,17.91,17.97,17.86,17.97,668000.0
2009-03-25 15:15:00,17.95,18.0,17.88,17.93,509000.0,17.95,18.0,17.88,17.93,509000.0
2009-03-25 15:20:00,17.94,18.01,17.89,18.01,337000.0,17.94,18.01,17.89,18.01,337000.0
2009-03-25 15:25:00,18.0,18.16,18.0,18.14,512000.0,18.0,18.16,18.0,18.14,512000.0
2009-03-25 15:30:00,18.15,18.22,18.11,18.14,504000.0,18.15,18.22,18.11,18.14,504000.0
2009-03-25 15:35:00,18.13,18.15,18.02,18.05,554000.0,18.13,18.15,18.02,18.05,554000.0
2009-03-25 15:40:00,18.03,18.2,18.0,18.2,674000.0,18.03,18.2,18.0,18.2,674000.0
2009-03-25 15:45:00,18.17,18.23,18.15,18.18,725000.0,18.17,18.23,18.15,18.18,725000.0
2009-03-25 15:50:00,18.17,18.29,18.15,18.28,718000.0,18.17,18.29,18.15,18.28,718000.0
2009-03-25 15:55:00,18.28,18.45,18.25,18.38,848000.0,18.28,18.45,18.25,18.38,848000.0
2009-03-26 09:30:00,18.84,19.19,18.71,19.19,1180000.0,18.84,19.19,18.71,19.19,1180000.0
2009-03-26 09:35:00,19.19,19.23,18.94,19.0,1723000.0,19.19,19.23,18.94,19.0,1723000.0
2009-03-26 09:40:00,18.98,19.08,18.92,19.05,1017000.0,18.98,19.08,18.92,19.05,1017000.0
2009-03-26 09:45:00,19.06,19.09,18.95,18.97,759000.0,19.06,19.09,18.95,18.97,759000.0
2009-03-26 09:50:00,18.96,19.0,18.88,18.9,561000.0,18.96,19.0,18.88,18.9,561000.0
2009-03-26 09:55:00,18.88,18.9,18.71,18.77,638000.0,18.88,18.9,18.71,18.77,638000.0
2009-03-26 10:00:00,18.76,18.95,18.75,18.93,509000.0,18.76,18.95,18.75,18.93,509000.0
2009-03-26 10:05:00,18.93,19.05,18.88,19.0,461000.0,18.93,19.05,18.88,19.0,461000.0
2009-03-26 10:10:00,19.0,19.0,18.88,18.9,462000.0,19.0,19.0,18.88,18.9,462000.0
2009-03-26 10:15:00,18.9,18.96,18.88,18.93,290000.0,18.9,18.96,18.88,18.93,290000.0
2009-03-26 10:20:00,18.93,18.99,18.92,18.94,146000.0,18.93,18.99,18.92,18.94,146000.0
2009-03-26 10:25:00,18.95,18.97,18.91,18.93,165000.0,18.95,18.97,18.91,18.93,165000.0
2009-03-26 10:30:00,18.93,19.04,18.93,18.99,304000.0,18.93,19.04,18.93,18.99,304000.0
2009-03-26 10:35:00,19.02,19.1,19.01,19.03,297000.0,19.02,19.1,19.01,19.03,297000.0
2009-03-26 10:40:00,19.04,19.15,19.03,19.1,316000.0,19.04,19.15,19.03,19.1,316000.0
2009-03-26 10:45:00,19.08,19.16,19.04,19.12,163000.0,19.08,19.16,19.04,19.12,163000.0
2009-03-26 10:50:00,19.11,19.13,19.01,19.03,242000.0,19.11,19.13,19.01,19.03,242000.0
2009-03-26 10:55:00,19.03,19.07,18.89,18.9,509000.0,19.03,19.07,18.89,18.9,509000.0
2009-03-26 11:00:00,18.9,18.9,18.8,18.85,669000.0,18.9,18.9,18.8,18.85,669000.0
2009-03-26 11:05:00,18.82,18.84,18.68,18.73,480000.0,18.82,18.84,18.68,18.73,480000.0
2009-03-26 11:10:00,18.73,18.75,18.6,18.65,342000.0,18.73,18.75,18.6,18.65,342000.0
2009-03-26 11:15:00,18.65,18.76,18.63,18.66,297000.0,18.65,18.76,18.63,18.66,297000.0
2009-03-26 11:20:00,18.66,18.74,18.6,18.72,225000.0,18.66,18.74,18.6,18.72,225000.0
2009-03-26 11:25:00,18.73,18.79,18.68,18.69,99000.0,18.73,18.79,18.68,18.69,99000.0
2009-03-26 11:30:00,18.69,18.75,18.69,18.75,75000.0,18.69,18.75,18.69,18.75,75000.0
2009-03-26 11:35:00,18.72,18.85,18.72,18.83,134000.0,18.72,18.85,18.72,18.83,134000.0
2009-03-26 11:40:00,18.82,18.88,18.81,18.88,89000.0,18.82,18.88,18.81,18.88,89000.0
2009-03-26 11:45:00,18.89,18.89,18.81,18.83,57000.0,18.89,18.89,18.81,18.83,57000.0
2009-03-26 11:50:00,18.81,18.82,18.73,18.77,124000.0,18.81,18.82,18.73,18.77,124000.0
2009-03-26 11:55:00,18.77,18.82,18.76,18.81,70000.0,18.77,18.82,18.76,18.81,70000.0
2009-03-26 12:00:00,18.81,18.85,18.78,18.85,86000.0,18.81,18.85,18.78,18.85,86000.0
2009-03-26 12:05:00,18.86,18.9,18.86,18.89,70000.0,18.86,18.9,18.86,18.89,70000.0
2009-03-26 12:10:00,18.86,18.86,18.82,18.85,85000.0,18.86,18.86,18.82,18.85,85000.0
2009-03-26 12:15:00,18.84,18.89,18.78,18.81,125000.0,18.84,18.89,18.78,18.81,125000.0
2009-03-26 12:20:00,18.82,18.83,18.74,18.74,119000.0,18.82,18.83,18.74,18.74,119000.0
2009-03-26 12:25:00,18.75,18.76,18.68,18.74,241000.0,18.75,18.76,18.68,18.74,241000.0
2009-03-26 12:30:00,18.74,18.79,18.72,18.77,76000.0,18.74,18.79,18.72,18.77,76000.0
2009-03-26 12:35:00,18.78,18.79,18.72,18.77,72000.0,18.78,18.79,18.72,18.77,72000.0
2009-03-26 12:40:00,18.77,18.78,18.7,18.73,75000.0,18.77,18.78,18.7,18.73,75000.0
2009-03-26 12:45:00,18.73,18.73,18.68,18.71,118000.0,18.73,18.73,18.68,18.71,118000.0
2009-03-26 12:50:00,18.7,18.72,18.68,18.72,65000.0,18.7,18.72,18.68,18.72,65000.0
2009-03-26 12:55:00,18.72,18.72,18.68,18.7,80000.0,18.72,18.72,18.68,18.7,80000.0
2009-03-26 13:00:00,18.68,18.78,18.68,18.73,128000.0,18.68,18.78,18.68,18.73,128000.0
2009-03-26 13:05:00,18.73,18.73,18.69,18.7,96000.0,18.73,18.73,18.69,18.7,96000.0
2009-03-26 13:10:00,18.69,18.71,18.59,18.62,340000.0,18.69,18.71,18.59,18.62,340000.0
2009-03-26 13:15:00,18.62,18.65,18.57,18.62,198000.0,18.62,18.65,18.57,18.62,198000.0
2009-03-26 13:20:00,18.64,18.77,18.63,18.7,146000.0,18.64,18.77,18.63,18.7,146000.0
2009-03-26 13:25:00,18.71,18.74,18.67,18.72,129000.0,18.71,18.74,18.67,18.72,129000.0
2009-03-26 13:30:00,18.74,18.75,18.73,18.75,162000.0,18.74,18.75,18.73,18.75,162000.0
2009-03-26 13:35:00,18.75,18.78,18.73,18.78,247000.0,18.75,18.78,18.73,18.78,247000.0
2009-03-26 13:40:00,18.77,18.8,18.75,18.77,221000.0,18.77,18.8,18.75,18.77,221000.0
2009-03-26 13:45:00,18.78,18.84,18.75,18.78,201000.0,18.78,18.84,18.75,18.78,201000.0
2009-03-26 13:50:00,18.76,18.77,18.73,18.74,95000.0,18.76,18.77,18.73,18.74,95000.0
2009-03-26 13:55:00,18.75,18.77,18.73,18.77,104000.0,18.75,18.77,18.73,18.77,104000.0
2009-03-26 14:00:00,18.76,18.78,18.72,18.75,106000.0,18.76,18.78,18.72,18.75,106000.0
2009-03-26 14:05:00,18.75,18.76,18.73,18.75,93000.0,18.75,18.76,18.73,18.75,93000.0
2009-03-26 14:10:00,18.75,18.79,18.73,18.73,182000.0,18.75,18.79,18.73,18.73,182000.0
2009-03-26 14:15:00,18.73,18.76,18.65,18.66,131000.0,18.73,18.76,18.65,18.66,131000.0
2009-03-26 14:20:00,18.66,18.73,18.65,18.72,117000.0,18.66,18.73,18.65,18.72,117000.0
2009-03-26 14:25:00,18.72,18.76,18.65,18.65,199000.0,18.72,18.76,18.65,18.65,199000.0
2009-03-26 14:30:00,18.65,18.68,18.65,18.67,115000.0,18.65,18.68,18.65,18.67,115000.0
2009-03-26 14:35:00,18.67,18.71,18.64,18.68,188000.0,18.67,18.71,18.64,18.68,188000.0
2009-03-26 14:40:00,18.68,18.69,18.61,18.62,135000.0,18.68,18.69,18.61,18.62,135000.0
2009-03-26 14:45:00,18.62,18.76,18.61,18.71,333000.0,18.62,18.76,18.61,18.71,333000.0
2009-03-26 14:50:00,18.71,18.71,18.63,18.67,68000.0,18.71,18.71,18.63,18.67,68000.0
2009-03-26 14:55:00,18.67,18.68,18.6,18.6,312000.0,18.67,18.68,18.6,18.6,312000.0
2009-03-26 15:00:00,18.61,18.64,18.59,18.62,197000.0,18.61,18.64,18.59,18.62,197000.0
2009-03-26 15:05:00,18.61,18.67,18.54,18.63,268000.0,18.61,18.67,18.54,18.63,268000.0
2009-03-26 15:10:00,18.63,18.64,18.6,18.61,48000.0,18.63,18.64,18.6,18.61,48000.0
2009-03-26 15:15:00,18.61,18.67,18.6,18.6,219000.0,18.61,18.67,18.6,18.6,219000.0
2009-03-26 15:20:00,18.61,18.68,18.57,18.67,224000.0,18.61,18.68,18.57,18.67,224000.0
2009-03-26 15:25:00,18.66,18.7,18.63,18.63,264000.0,18.66,18.7,18.63,18.63,264000.0
2009-03-26 15:30:00,18.64,18.64,18.51,18.56,368000.0,18.64,18.64,18.51,18.56,368000.0
2009-03-26 15:35:00,18.56,18.64,18.56,18.6,202000.0,18.56,18.64,18.56,18.6,202000.0
2009-03-26 15:40:00,18.58,18.66,18.58,18.6,309000.0,18.58,18.66,18.58,18.6,309000.0
2009-03-26 15:45:00,18.63,18.67,18.57,18.59,318000.0,18.63,18.67,18.57,18.59,318000.0
2009-03-26 15:50:00,18.6,18.65,18.57,18.61,281000.0,18.6,18.65,18.57,18.61,281000.0
2009-03-26 15:55:00,18.6,18.65,18.58,18.63,347000.0,18.6,18.65,18.58,18.63,347000.0
2009-03-27 09:30:00,18.26,18.35,18.0,18.29,918000.0,18.26,18.35,18.0,18.29,918000.0
2009-03-27 09:35:00,18.21,18.3,18.17,18.3,234000.0,18.21,18.3,18.17,18.3,234000.0
2009-03-27 09:40:00,18.33,18.55,18.32,18.45,291000.0,18.33,18.55,18.32,18.45,291000.0
2009-03-27 09:45:00,18.47,18.58,18.37,18.46,206000.0,18.47,18.58,18.37,18.46,206000.0
2009-03-27 09:50:00,18.45,18.48,18.36,18.43,130000.0,18.45,18.48,18.36,18.43,130000.0
2009-03-27 09:55:00,18.44,18.48,18.31,18.34,158000.0,18.44,18.48,18.31,18.34,158000.0
2009-03-27 10:00:00,18.34,18.37,18.28,18.32,113000.0,18.34,18.37,18.28,18.32,113000.0
2009-03-27 10:05:00,18.31,18.41,18.31,18.36,135000.0,18.31,18.41,18.31,18.36,135000.0
2009-03-27 10:10:00,18.37,18.52,18.31,18.48,208000.0,18.37,18.52,18.31,18.48,208000.0
2009-03-27 10:15:00,18.52,18.53,18.42,18.42,137000.0,18.52,18.53,18.42,18.42,137000.0
2009-03-27 10:20:00,18.41,18.42,18.37,18.4,48000.0,18.41,18.42,18.37,18.4,48000.0
2009-03-27 10:25:00,18.41,18.41,18.35,18.38,58000.0,18.41,18.41,18.35,18.38,58000.0
2009-03-27 10:30:00,18.38,18.38,18.31,18.37,83000.0,18.38,18.38,18.31,18.37,83000.0
2009-03-27 10:35:00,18.38,18.43,18.36,18.4,60000.0,18.38,18.43,18.36,18.4,60000.0
2009-03-27 10:40:00,18.4,18.43,18.36,18.4,69000.0,18.4,18.43,18.36,18.4,69000.0
2009-03-27 10:45:00,18.39,18.5,18.37,18.46,84000.0,18.39,18.5,18.37,18.46,84000.0
2009-03-27 10:50:00,18.43,18.5,18.41,18.45,126000.0,18.43,18.5,18.41,18.45,126000.0
2009-03-27 10:55:00,18.47,18.53,18.45,18.5,135000.0,18.47,18.53,18.45,18.5,135000.0
2009-03-27 11:00:00,18.51,18.51,18.32,18.33,320000.0,18.51,18.51,18.32,18.33,320000.0
2009-03-27 11:05:00,18.33,18.38,18.33,18.37,144000.0,18.33,18.38,18.33,18.37,144000.0
2009-03-27 11:10:00,18.37,18.44,18.31,18.42,127000.0,18.37,18.44,18.31,18.42,127000.0
2009-03-27 11:15:00,18.42,18.44,18.38,18.4,104000.0,18.42,18.44,18.38,18.4,104000.0
2009-03-27 11:20:00,18.39,18.42,18.38,18.4,41000.0,18.39,18.42,18.38,18.4,41000.0
2009-03-27 11:25:00,18.38,18.43,18.35,18.4,126000.0,18.38,18.43,18.35,18.4,126000.0
2009-03-27 11:30:00,18.38,18.4,18.35,18.37,49000.0,18.38,18.4,18.35,18.37,49000.0
2009-03-27 11:35:00,18.37,18.41,18.37,18.41,75000.0,18.37,18.41,18.37,18.41,75000.0
2009-03-27 11:40:00,18.4,18.52,18.4,18.48,230000.0,18.4,18.52,18.4,18.48,230000.0
2009-03-27 11:45:00,18.48,18.62,18.48,18.59,273000.0,18.48,18.62,18.48,18.59,273000.0
2009-03-27 11:50:00,18.58,18.59,18.52,18.56,96000.0,18.58,18.59,18.52,18.56,96000.0
2009-03-27 11:55:00,18.56,18.57,18.51,18.51,112000.0,18.56,18.57,18.51,18.51,112000.0
2009-03-27 12:00:00,18.51,18.59,18.51,18.59,76000.0,18.51,18.59,18.51,18.59,76000.0
2009-03-27 12:05:00,18.57,18.62,18.57,18.6,65000.0,18.57,18.62,18.57,18.6,65000.0
2009-03-27 12:10:00,18.6,18.6,18.57,18.58,43000.0,18.6,18.6,18.57,18.58,43000.0
2009-03-27 12:15:00,18.58,18.6,18.55,18.57,146000.0,18.58,18.6,18.55,18.57,146000.0
2009-03-27 12:20:00,18.54,18.58,18.51,18.54,90000.0,18.54,18.58,18.51,18.54,90000.0
2009-03-27 12:25:00,18.55,18.6,18.55,18.59,31000.0,18.55,18.6,18.55,18.59,31000.0
2009-03-27 12:30:00,18.6,18.6,18.55,18.55,25000.0,18.6,18.6,18.55,18.55,25000.0
2009-03-27 12:35:00,18.54,18.56,18.48,18.48,92000.0,18.54,18.56,18.48,18.48,92000.0
2009-03-27 12:40:00,18.48,18.54,18.47,18.53,58000.0,18.48,18.54,18.47,18.53,58000.0
2009-03-27 12:45:00,18.53,18.56,18.5,18.5,54000.0,18.53,18.56,18.5,18.5,54000.0
2009-03-27 12:50:00,18.5,18.51,18.42,18.43,172000.0,18.5,18.51,18.42,18.43,172000.0
2009-03-27 12:55:00,18.41,18.42,18.38,18.42,99000.0,18.41,18.42,18.38,18.42,99000.0
2009-03-27 13:00:00,18.42,18.42,18.35,18.36,174000.0,18.42,18.42,18.35,18.36,174000.0
2009-03-27 13:05:00,18.36,18.39,18.3,18.34,119000.0,18.36,18.39,18.3,18.34,119000.0
2009-03-27 13:10:00,18.34,18.34,18.26,18.3,114000.0,18.34,18.34,18.26,18.3,114000.0
2009-03-27 13:15:00,18.32,18.39,18.31,18.35,57000.0,18.32,18.39,18.31,18.35,57000.0
2009-03-27 13:20:00,18.36,18.39,18.33,18.39,71000.0,18.36,18.39,18.33,18.39,71000.0
2009-03-27 13:25:00,18.38,18.41,18.36,18.36,35000.0,18.38,18.41,18.36,18.36,35000.0
2009-03-27 13:30:00,18.36,18.4,18.34,18.37,70000.0,18.36,18.4,18.34,18.37,70000.0
2009-03-27 13:35:00,18.37,18.38,18.25,18.28,109000.0,18.37,18.38,18.25,18.28,109000.0
2009-03-27 13:40:00,18.28,18.28,18.21,18.27,40000.0,18.28,18.28,18.21,18.27,40000.0
2009-03-27 13:45:00,18.29,18.3,18.23,18.24,81000.0,18.29,18.3,18.23,18.24,81000.0
2009-03-27 13:50:00,18.21,18.24,18.17,18.17,79000.0,18.21,18.24,18.17,18.17,79000.0
2009-03-27 13:55:00,18.17,18.25,18.16,18.22,69000.0,18.17,18.25,18.16,18.22,69000.0
2009-03-27 14:00:00,18.23,18.24,18.18,18.22,74000.0,18.23,18.24,18.18,18.22,74000.0
2009-03-27 14:05:00,18.21,18.23,18.17,18.19,141000.0,18.21,18.23,18.17,18.19,141000.0
2009-03-27 14:10:00,18.19,18.21,18.17,18.21,47000.0,18.19,18.21,18.17,18.21,47000.0
2009-03-27 14:15:00,18.21,18.21,18.16,18.17,54000.0,18.21,18.21,18.16,18.17,54000.0
2009-03-27 14:20:00,18.17,18.25,18.17,18.2,144000.0,18.17,18.25,18.17,18.2,144000.0
2009-03-27 14:25:00,18.19,18.2,18.18,18.19,37000.0,18.19,18.2,18.18,18.19,37000.0
2009-03-27 14:30:00,18.18,18.18,18.1,18.11,138000.0,18.18,18.18,18.1,18.11,138000.0
2009-03-27 14:35:00,18.1,18.18,18.1,18.12,149000.0,18.1,18.18,18.1,18.12,149000.0
2009-03-27 14:40:00,18.12,18.17,18.1,18.12,79000.0,18.12,18.17,18.1,18.12,79000.0
2009-03-27 14:45:00,18.11,18.14,18.1,18.12,130000.0,18.11,18.14,18.1,18.12,130000.0
2009-03-27 14:50:00,18.12,18.16,18.11,18.16,57000.0,18.12,18.16,18.11,18.16,57000.0
2009-03-27 14:55:00,18.17,18.25,18.17,18.23,177000.0,18.17,18.25,18.17,18.23,177000.0
2009-03-27 15:00:00,18.25,18.35,18.24,18.27,245000.0,18.25,18.35,18.24,18.27,245000.0
2009-03-27 15:05:00,18.27,18.29,18.23,18.24,58000.0,18.27,18.29,18.23,18.24,58000.0
2009-03-27 15:10:00,18.24,18.29,18.18,18.2,99000.0,18.24,18.29,18.18,18.2,99000.0
2009-03-27 15:15:00,18.2,18.28,18.2,18.23,79000.0,18.2,18.28,18.2,18.23,79000.0
2009-03-27 15:20:00,18.24,18.26,18.2,18.24,57000.0,18.24,18.26,18.2,18.24,57000.0
2009-03-27 15:25:00,18.24,18.27,18.23,18.24,146000.0,18.24,18.27,18.23,18.24,146000.0
2009-03-27 15:30:00,18.23,18.23,18.16,18.19,131000.0,18.23,18.23,18.16,18.19,131000.0
2009-03-27 15:35:00,18.19,18.25,18.15,18.23,142000.0,18.19,18.25,18.15,18.23,142000.0
2009-03-27 15:40:00,18.23,18.29,18.21,18.29,244000.0,18.23,18.29,18.21,18.29,244000.0
2009-03-27 15:45:00,18.29,18.35,18.28,18.34,374000.0,18.29,18.35,18.28,18.34,374000.0
2009-03-27 15:50:00,18.35,18.36,18.31,18.34,305000.0,18.35,18.36,18.31,18.34,305000.0
2009-03-27 15:55:00,18.32,18.33,18.26,18.32,364000.0,18.32,18.33,18.26,18.32,364000.0
2009-03-30 09:30:00,17.66,17.78,17.6,17.7,602000.0,17.66,17.78,17.6,17.7,602000.0
2009-03-30 09:35:00,17.69,17.72,17.43,17.47,393000.0,17.69,17.72,17.43,17.47,393000.0
2009-03-30 09:40:00,17.48,17.5,17.36,17.39,529000.0,17.48,17.5,17.36,17.39,529000.0
2009-03-30 09:45:00,17.41,17.47,17.35,17.41,303000.0,17.41,17.47,17.35,17.41,303000.0
2009-03-30 09:50:00,17.42,17.43,17.28,17.32,648000.0,17.42,17.43,17.28,17.32,648000.0
2009-03-30 09:55:00,17.31,17.38,17.27,17.33,1189000.0,17.31,17.38,17.27,17.33,1189000.0
2009-03-30 10:00:00,17.33,17.36,17.16,17.17,963000.0,17.33,17.36,17.16,17.17,963000.0
2009-03-30 10:05:00,17.17,17.24,17.11,17.17,485000.0,17.17,17.24,17.11,17.17,485000.0
2009-03-30 10:10:00,17.17,17.26,17.13,17.18,405000.0,17.17,17.26,17.13,17.18,405000.0
2009-03-30 10:15:00,17.15,17.17,17.02,17.06,671000.0,17.15,17.17,17.02,17.06,671000.0
2009-03-30 10:20:00,17.05,17.05,16.95,16.97,485000.0,17.05,17.05,16.95,16.97,485000.0
2009-03-30 10:25:00,16.96,17.15,16.96,17.15,587000.0,16.96,17.15,16.96,17.15,587000.0
2009-03-30 10:30:00,17.15,17.17,17.07,17.15,450000.0,17.15,17.17,17.07,17.15,450000.0
2009-03-30 10:35:00,17.15,17.19,17.12,17.13,180000.0,17.15,17.19,17.12,17.13,180000.0
2009-03-30 10:40:00,17.14,17.21,17.06,17.1,341000.0,17.14,17.21,17.06,17.1,341000.0
2009-03-30 10:45:00,17.1,17.18,17.03,17.15,235000.0,17.1,17.18,17.03,17.15,235000.0
2009-03-30 10:50:00,17.14,17.18,17.13,17.16,198000.0,17.14,17.18,17.13,17.16,198000.0
2009-03-30 10:55:00,17.15,17.16,17.06,17.06,307000.0,17.15,17.16,17.06,17.06,307000.0
2009-03-30 11:00:00,17.06,17.08,17.03,17.06,61000.0,17.06,17.08,17.03,17.06,61000.0
2009-03-30 11:05:00,17.08,17.08,16.98,16.98,193000.0,17.08,17.08,16.98,16.98,193000.0
2009-03-30 11:10:00,16.98,17.16,16.98,17.11,214000.0,16.98,17.16,16.98,17.11,214000.0
2009-03-30 11:15:00,17.1,17.16,17.09,17.09,171000.0,17.1,17.16,17.09,17.09,171000.0
2009-03-30 11:20:00,17.12,17.18,17.09,17.09,198000.0,17.12,17.18,17.09,17.09,198000.0
2009-03-30 11:25:00,17.1,17.12,17.08,17.08,76000.0,17.1,17.12,17.08,17.08,76000.0
2009-03-30 11:30:00,17.08,17.08,17.04,17.04,246000.0,17.08,17.08,17.04,17.04,246000.0
2009-03-30 11:35:00,17.04,17.08,17.04,17.06,117000.0,17.04,17.08,17.04,17.06,117000.0
2009-03-30 11:40:00,17.06,17.13,17.06,17.1,116000.0,17.06,17.13,17.06,17.1,116000.0
2009-03-30 11:45:00,17.08,17.12,17.07,17.09,99000.0,17.08,17.12,17.07,17.09,99000.0
2009-03-30 11:50:00,17.09,17.12,17.08,17.09,157000.0,17.09,17.12,17.08,17.09,157000.0
2009-03-30 11:55:00,17.09,17.14,17.07,17.13,61000.0,17.09,17.14,17.07,17.13,61000.0
2009-03-30 12:00:00,17.13,17.18,17.13,17.15,200000.0,17.13,17.18,17.13,17.15,200000.0
2009-03-30 12:05:00,17.14,17.16,17.11,17.14,102000.0,17.14,17.16,17.11,17.14,102000.0
2009-03-30 12:10:00,17.12,17.13,17.09,17.1,153000.0,17.12,17.13,17.09,17.1,153000.0
2009-03-30 12:15:00,17.1,17.16,17.09,17.14,225000.0,17.1,17.16,17.09,17.14,225000.0
2009-03-30 12:20:00,17.14,17.14,17.11,17.14,130000.0,17.14,17.14,17.11,17.14,130000.0
2009-03-30 12:25:00,17.14,17.14,17.12,17.14,99000.0,17.14,17.14,17.12,17.14,99000.0
2009-03-30 12:30:00,17.14,17.14,17.1,17.12,93000.0,17.14,17.14,17.1,17.12,93000.0
2009-03-30 12:35:00,17.12,17.14,17.11,17.12,113000.0,17.12,17.14,17.11,17.12,113000.0
2009-03-30 12:40:00,17.11,17.14,17.11,17.13,75000.0,17.11,17.14,17.11,17.13,75000.0
2009-03-30 12:45:00,17.14,17.14,17.11,17.12,66000.0,17.14,17.14,17.11,17.12,66000.0
2009-03-30 12:50:00,17.13,17.13,17.09,17.1,132000.0,17.13,17.13,17.09,17.1,132000.0
2009-03-30 12:55:00,17.11,17.11,17.07,17.1,64000.0,17.11,17.11,17.07,17.1,64000.0
2009-03-30 13:00:00,17.09,17.1,17.06,17.06,29000.0,17.09,17.1,17.06,17.06,29000.0
2009-03-30 13:05:00,17.05,17.1,17.05,17.09,114000.0,17.05,17.1,17.05,17.09,114000.0
2009-03-30 13:10:00,17.08,17.1,17.05,17.1,82000.0,17.08,17.1,17.05,17.1,82000.0
2009-03-30 13:15:00,17.09,17.11,17.06,17.08,81000.0,17.09,17.11,17.06,17.08,81000.0
2009-03-30 13:20:00,17.08,17.1,17.04,17.09,182000.0,17.08,17.1,17.04,17.09,182000.0
2009-03-30 13:25:00,17.1,17.11,17.09,17.09,242000.0,17.1,17.11,17.09,17.09,242000.0
2009-03-30 13:30:00,17.11,17.14,17.07,17.08,212000.0,17.11,17.14,17.07,17.08,212000.0
2009-03-30 13:35:00,17.08,17.09,17.05,17.08,125000.0,17.08,17.09,17.05,17.08,125000.0
2009-03-30 13:40:00,17.08,17.1,17.07,17.1,72000.0,17.08,17.1,17.07,17.1,72000.0
2009-03-30 13:45:00,17.1,17.13,17.07,17.11,347000.0,17.1,17.13,17.07,17.11,347000.0
2009-03-30 13:50:00,17.11,17.13,17.1,17.13,165000.0,17.11,17.13,17.1,17.13,165000.0
2009-03-30 13:55:00,17.11,17.14,17.11,17.13,51000.0,17.11,17.14,17.11,17.13,51000.0
2009-03-30 14:00:00,17.11,17.15,17.1,17.14,143000.0,17.11,17.15,17.1,17.14,143000.0
2009-03-30 14:05:00,17.14,17.17,17.13,17.17,132000.0,17.14,17.17,17.13,17.17,132000.0
2009-03-30 14:10:00,17.17,17.2,17.16,17.17,203000.0,17.17,17.2,17.16,17.17,203000.0
2009-03-30 14:15:00,17.16,17.17,17.13,17.17,148000.0,17.16,17.17,17.13,17.17,148000.0
2009-03-30 14:20:00,17.17,17.17,17.13,17.17,144000.0,17.17,17.17,17.13,17.17,144000.0
2009-03-30 14:25:00,17.16,17.17,17.13,17.15,160000.0,17.16,17.17,17.13,17.15,160000.0
2009-03-30 14:30:00,17.14,17.15,17.11,17.15,104000.0,17.14,17.15,17.11,17.15,104000.0
2009-03-30 14:35:00,17.15,17.17,17.13,17.14,67000.0,17.15,17.17,17.13,17.14,67000.0
2009-03-30 14:40:00,17.14,17.14,17.06,17.08,179000.0,17.14,17.14,17.06,17.08,179000.0
2009-03-30 14:45:00,17.09,17.14,17.08,17.13,84000.0,17.09,17.14,17.08,17.13,84000.0
2009-03-30 14:50:00,17.13,17.14,17.11,17.13,145000.0,17.13,17.14,17.11,17.13,145000.0
2009-03-30 14:55:00,17.13,17.14,17.1,17.11,96000.0,17.13,17.14,17.1,17.11,96000.0
2009-03-30 15:00:00,17.11,17.15,17.08,17.15,256000.0,17.11,17.15,17.08,17.15,256000.0
2009-03-30 15:05:00,17.14,17.15,17.12,17.14,159000.0,17.14,17.15,17.12,17.14,159000.0
2009-03-30 15:10:00,17.14,17.22,17.13,17.2,320000.0,17.14,17.22,17.13,17.2,320000.0
2009-03-30 15:15:00,17.2,17.2,17.15,17.17,243000.0,17.2,17.2,17.15,17.17,243000.0
2009-03-30 15:20:00,17.17,17.19,17.15,17.19,296000.0,17.17,17.19,17.15,17.19,296000.0
2009-03-30 15:25:00,17.18,17.25,17.17,17.18,359000.0,17.18,17.25,17.17,17.18,359000.0
2009-03-30 15:30:00,17.18,17.27,17.17,17.25,292000.0,17.18,17.27,17.17,17.25,292000.0
2009-03-30 15:35:00,17.25,17.3,17.22,17.23,345000.0,17.25,17.3,17.22,17.23,345000.0
2009-03-30 15:40:00,17.24,17.27,17.2,17.27,270000.0,17.24,17.27,17.2,17.27,270000.0
2009-03-30 15:45:00,17.27,17.31,17.26,17.29,319000.0,17.27,17.31,17.26,17.29,319000.0
2009-03-30 15:50:00,17.3,17.33,17.28,17.31,423000.0,17.3,17.33,17.28,17.31,423000.0
2009-03-30 15:55:00,17.31,17.34,17.3,17.3,510000.0,17.31,17.34,17.3,17.3,510000.0
2009-03-31 09:30:00,17.68,17.77,17.6,17.66,774000.0,17.68,17.77,17.6,17.66,774000.0
2009-03-31 09:35:00,17.68,17.7,17.6,17.61,339000.0,17.68,17.7,17.6,17.61,339000.0
2009-03-31 09:40:00,17.61,17.62,17.5,17.52,334000.0,17.61,17.62,17.5,17.52,334000.0
2009-03-31 09:45:00,17.52,17.64,17.47,17.58,379000.0,17.52,17.64,17.47,17.58,379000.0
2009-03-31 09:50:00,17.58,17.62,17.5,17.53,185000.0,17.58,17.62,17.5,17.53,185000.0
2009-03-31 09:55:00,17.55,17.58,17.52,17.52,238000.0,17.55,17.58,17.52,17.52,238000.0
2009-03-31 10:00:00,17.53,17.64,17.48,17.63,348000.0,17.53,17.64,17.48,17.63,348000.0
2009-03-31 10:05:00,17.6,17.66,17.6,17.6,167000.0,17.6,17.66,17.6,17.6,167000.0
2009-03-31 10:10:00,17.6,17.6,17.54,17.54,194000.0,17.6,17.6,17.54,17.54,194000.0
2009-03-31 10:15:00,17.55,17.56,17.51,17.52,126000.0,17.55,17.56,17.51,17.52,126000.0
2009-03-31 10:20:00,17.52,17.57,17.5,17.5,129000.0,17.52,17.57,17.5,17.5,129000.0
2009-03-31 10:25:00,17.5,17.56,17.5,17.56,58000.0,17.5,17.56,17.5,17.56,58000.0
2009-03-31 10:30:00,17.57,17.6,17.54,17.54,166000.0,17.57,17.6,17.54,17.54,166000.0
2009-03-31 10:35:00,17.54,17.57,17.51,17.52,159000.0,17.54,17.57,17.51,17.52,159000.0
2009-03-31 10:40:00,17.52,17.53,17.48,17.5,241000.0,17.52,17.53,17.48,17.5,241000.0
2009-03-31 10:45:00,17.51,17.53,17.43,17.45,165000.0,17.51,17.53,17.43,17.45,165000.0
2009-03-31 10:50:00,17.44,17.44,17.3,17.33,298000.0,17.44,17.44,17.3,17.33,298000.0
2009-03-31 10:55:00,17.33,17.38,17.31,17.37,159000.0,17.33,17.38,17.31,17.37,159000.0
2009-03-31 11:00:00,17.38,17.38,17.32,17.34,111000.0,17.38,17.38,17.32,17.34,111000.0
2009-03-31 11:05:00,17.33,17.35,17.25,17.35,236000.0,17.33,17.35,17.25,17.35,236000.0
2009-03-31 11:10:00,17.34,17.35,17.27,17.33,156000.0,17.34,17.35,17.27,17.33,156000.0
2009-03-31 11:15:00,17.31,17.41,17.3,17.37,216000.0,17.31,17.41,17.3,17.37,216000.0
2009-03-31 11:20:00,17.37,17.39,17.29,17.32,67000.0,17.37,17.39,17.29,17.32,67000.0
2009-03-31 11:25:00,17.32,17.41,17.32,17.37,140000.0,17.32,17.41,17.32,17.37,140000.0
2009-03-31 11:30:00,17.38,17.41,17.35,17.37,138000.0,17.38,17.41,17.35,17.37,138000.0
2009-03-31 11:35:00,17.37,17.39,17.36,17.39,42000.0,17.37,17.39,17.36,17.39,42000.0
2009-03-31 11:40:00,17.38,17.47,17.38,17.47,153000.0,17.38,17.47,17.38,17.47,153000.0
2009-03-31 11:45:00,17.46,17.49,17.46,17.48,74000.0,17.46,17.49,17.46,17.48,74000.0
2009-03-31 11:50:00,17.49,17.52,17.41,17.5,217000.0,17.49,17.52,17.41,17.5,217000.0
2009-03-31 11:55:00,17.51,17.52,17.46,17.5,107000.0,17.51,17.52,17.46,17.5,107000.0
2009-03-31 12:00:00,17.5,17.5,17.46,17.46,75000.0,17.5,17.5,17.46,17.46,75000.0
2009-03-31 12:05:00,17.48,17.48,17.45,17.46,52000.0,17.48,17.48,17.45,17.46,52000.0
2009-03-31 12:10:00,17.46,17.47,17.46,17.46,37000.0,17.46,17.47,17.46,17.46,37000.0
2009-03-31 12:15:00,17.47,17.47,17.43,17.44,34000.0,17.47,17.47,17.43,17.44,34000.0
2009-03-31 12:20:00,17.43,17.44,17.4,17.4,40000.0,17.43,17.44,17.4,17.4,40000.0
2009-03-31 12:25:00,17.4,17.41,17.39,17.4,46000.0,17.4,17.41,17.39,17.4,46000.0
2009-03-31 12:30:00,17.4,17.44,17.4,17.44,33000.0,17.4,17.44,17.4,17.44,33000.0
2009-03-31 12:35:00,17.43,17.48,17.43,17.47,92000.0,17.43,17.48,17.43,17.47,92000.0
2009-03-31 12:40:00,17.48,17.51,17.48,17.5,92000.0,17.48,17.51,17.48,17.5,92000.0
2009-03-31 12:45:00,17.5,17.52,17.49,17.52,63000.0,17.5,17.52,17.49,17.52,63000.0
2009-03-31 12:50:00,17.52,17.55,17.5,17.54,101000.0,17.52,17.55,17.5,17.54,101000.0
2009-03-31 12:55:00,17.55,17.58,17.53,17.58,280000.0,17.55,17.58,17.53,17.58,280000.0
2009-03-31 13:00:00,17.58,17.68,17.56,17.67,254000.0,17.58,17.68,17.56,17.67,254000.0
2009-03-31 13:05:00,17.67,17.68,17.62,17.65,238000.0,17.67,17.68,17.62,17.65,238000.0
2009-03-31 13:10:00,17.65,17.68,17.63,17.63,82000.0,17.65,17.68,17.63,17.63,82000.0
2009-03-31 13:15:00,17.63,17.65,17.6,17.63,105000.0,17.63,17.65,17.6,17.63,105000.0
2009-03-31 13:20:00,17.64,17.68,17.64,17.65,45000.0,17.64,17.68,17.64,17.65,45000.0
2009-03-31 13:25:00,17.66,17.68,17.64,17.68,120000.0,17.66,17.68,17.64,17.68,120000.0
2009-03-31 13:30:00,17.68,17.8,17.68,17.78,398000.0,17.68,17.8,17.68,17.78,398000.0
2009-03-31 13:35:00,17.78,17.82,17.76,17.82,191000.0,17.78,17.82,17.76,17.82,191000.0
2009-03-31 13:40:00,17.82,17.84,17.8,17.84,73000.0,17.82,17.84,17.8,17.84,73000.0
2009-03-31 13:45:00,17.84,17.9,17.82,17.89,291000.0,17.84,17.9,17.82,17.89,291000.0
2009-03-31 13:50:00,17.9,17.91,17.8,17.82,382000.0,17.9,17.91,17.8,17.82,382000.0
2009-03-31 13:55:00,17.82,17.89,17.81,17.89,166000.0,17.82,17.89,17.81,17.89,166000.0
2009-03-31 14:00:00,17.89,17.95,17.89,17.92,225000.0,17.89,17.95,17.89,17.92,225000.0
2009-03-31 14:05:00,17.92,17.98,17.91,17.96,110000.0,17.92,17.98,17.91,17.96,110000.0
2009-03-31 14:10:00,17.96,17.99,17.93,17.99,204000.0,17.96,17.99,17.93,17.99,204000.0
2009-03-31 14:15:00,17.98,18.0,17.97,17.99,232000.0,17.98,18.0,17.97,17.99,232000.0
2009-03-31 14:20:00,17.99,17.99,17.91,17.93,183000.0,17.99,17.99,17.91,17.93,183000.0
2009-03-31 14:25:00,17.93,17.96,17.91,17.95,83000.0,17.93,17.96,17.91,17.95,83000.0
2009-03-31 14:30:00,17.95,18.04,17.95,17.97,327000.0,17.95,18.04,17.95,17.97,327000.0
2009-03-31 14:35:00,17.97,17.99,17.93,17.98,192000.0,17.97,17.99,17.93,17.98,192000.0
2009-03-31 14:40:00,17.98,17.98,17.95,17.97,79000.0,17.98,17.98,17.95,17.97,79000.0
2009-03-31 14:45:00,17.98,17.99,17.96,17.97,151000.0,17.98,17.99,17.96,17.97,151000.0
2009-03-31 14:50:00,17.97,18.01,17.93,17.93,200000.0,17.97,18.01,17.93,17.93,200000.0
2009-03-31 14:55:00,17.94,17.96,17.87,17.87,269000.0,17.94,17.96,17.87,17.87,269000.0
2009-03-31 15:00:00,17.88,17.91,17.86,17.87,191000.0,17.88,17.91,17.86,17.87,191000.0
2009-03-31 15:05:00,17.87,17.89,17.83,17.86,157000.0,17.87,17.89,17.83,17.86,157000.0
2009-03-31 15:10:00,17.85,17.87,17.76,17.77,298000.0,17.85,17.87,17.76,17.77,298000.0
2009-03-31 15:15:00,17.76,17.87,17.76,17.87,210000.0,17.76,17.87,17.76,17.87,210000.0
2009-03-31 15:20:00,17.86,17.86,17.82,17.84,145000.0,17.86,17.86,17.82,17.84,145000.0
2009-03-31 15:25:00,17.85,17.86,17.79,17.82,123000.0,17.85,17.86,17.79,17.82,123000.0
2009-03-31 15:30:00,17.82,17.83,17.75,17.76,343000.0,17.82,17.83,17.75,17.76,343000.0
2009-03-31 15:35:00,17.75,17.78,17.71,17.77,428000.0,17.75,17.78,17.71,17.77,428000.0
2009-03-31 15:40:00,17.76,17.82,17.68,17.71,634000.0,17.76,17.82,17.68,17.71,634000.0
2009-03-31 15:45:00,17.7,17.71,17.65,17.66,425000.0,17.7,17.71,17.65,17.66,425000.0
2009-03-31 15:50:00,17.65,17.71,17.65,17.67,338000.0,17.65,17.71,17.65,17.67,338000.0
2009-03-31 15:55:00,17.68,17.68,17.64,17.66,497000.0,17.68,17.68,17.64,17.66,497000.0
2009-04-01 09:30:00,17.43,17.55,17.33,17.34,373000.0,17.43,17.55,17.33,17.34,373000.0
2009-04-01 09:35:00,17.33,17.5,17.33,17.49,151000.0,17.33,17.5,17.33,17.49,151000.0
2009-04-01 09:40:00,17.5,17.54,17.36,17.4,202000.0,17.5,17.54,17.36,17.4,202000.0
2009-04-01 09:45:00,17.4,17.47,17.28,17.3,262000.0,17.4,17.47,17.28,17.3,262000.0
2009-04-01 09:50:00,17.31,17.37,17.2,17.22,291000.0,17.31,17.37,17.2,17.22,291000.0
2009-04-01 09:55:00,17.22,17.25,17.1,17.13,499000.0,17.22,17.25,17.1,17.13,499000.0
2009-04-01 10:00:00,17.14,17.27,17.12,17.27,564000.0,17.14,17.27,17.12,17.27,564000.0
2009-04-01 10:05:00,17.27,17.42,17.25,17.42,324000.0,17.27,17.42,17.25,17.42,324000.0
2009-04-01 10:10:00,17.42,17.42,17.35,17.4,195000.0,17.42,17.42,17.35,17.4,195000.0
2009-04-01 10:15:00,17.4,17.5,17.37,17.47,384000.0,17.4,17.5,17.37,17.47,384000.0
2009-04-01 10:20:00,17.45,17.57,17.43,17.56,195000.0,17.45,17.57,17.43,17.56,195000.0
2009-04-01 10:25:00,17.57,17.57,17.5,17.53,153000.0,17.57,17.57,17.5,17.53,153000.0
2009-04-01 10:30:00,17.56,17.6,17.48,17.5,159000.0,17.56,17.6,17.48,17.5,159000.0
2009-04-01 10:35:00,17.51,17.71,17.51,17.71,160000.0,17.51,17.71,17.51,17.71,160000.0
2009-04-01 10:40:00,17.71,17.78,17.64,17.64,291000.0,17.71,17.78,17.64,17.64,291000.0
2009-04-01 10:45:00,17.66,17.68,17.65,17.68,76000.0,17.66,17.68,17.65,17.68,76000.0
2009-04-01 10:50:00,17.68,17.69,17.57,17.6,229000.0,17.68,17.69,17.57,17.6,229000.0
2009-04-01 10:55:00,17.6,17.67,17.55,17.55,100000.0,17.6,17.67,17.55,17.55,100000.0
2009-04-01 11:00:00,17.56,17.61,17.56,17.59,65000.0,17.56,17.61,17.56,17.59,65000.0
2009-04-01 11:05:00,17.58,17.58,17.52,17.54,192000.0,17.58,17.58,17.52,17.54,192000.0
2009-04-01 11:10:00,17.54,17.55,17.46,17.47,119000.0,17.54,17.55,17.46,17.47,119000.0
2009-04-01 11:15:00,17.46,17.52,17.46,17.49,60000.0,17.46,17.52,17.46,17.49,60000.0
2009-04-01 11:20:00,17.51,17.52,17.44,17.48,61000.0,17.51,17.52,17.44,17.48,61000.0
2009-04-01 11:25:00,17.48,17.6,17.48,17.54,94000.0,17.48,17.6,17.48,17.54,94000.0
2009-04-01 11:30:00,17.54,17.65,17.54,17.58,110000.0,17.54,17.65,17.54,17.58,110000.0
2009-04-01 11:35:00,17.58,17.63,17.57,17.62,110000.0,17.58,17.63,17.57,17.62,110000.0
2009-04-01 11:40:00,17.62,17.66,17.62,17.65,67000.0,17.62,17.66,17.62,17.65,67000.0
2009-04-01 11:45:00,17.65,17.67,17.63,17.64,95000.0,17.65,17.67,17.63,17.64,95000.0
2009-04-01 11:50:00,17.66,17.66,17.64,17.66,21000.0,17.66,17.66,17.64,17.66,21000.0
2009-04-01 11:55:00,17.66,17.7,17.65,17.69,129000.0,17.66,17.7,17.65,17.69,129000.0
2009-04-01 12:00:00,17.69,17.77,17.69,17.74,203000.0,17.69,17.77,17.69,17.74,203000.0
2009-04-01 12:05:00,17.74,17.79,17.74,17.77,155000.0,17.74,17.79,17.74,17.77,155000.0
2009-04-01 12:10:00,17.77,17.81,17.77,17.81,87000.0,17.77,17.81,17.77,17.81,87000.0
2009-04-01 12:15:00,17.81,17.83,17.75,17.76,184000.0,17.81,17.83,17.75,17.76,184000.0
2009-04-01 12:20:00,17.76,17.79,17.7,17.73,97000.0,17.76,17.79,17.7,17.73,97000.0
2009-04-01 12:25:00,17.71,17.73,17.67,17.67,48000.0,17.71,17.73,17.67,17.67,48000.0
2009-04-01 12:30:00,17.69,17.7,17.61,17.61,163000.0,17.69,17.7,17.61,17.61,163000.0
2009-04-01 12:35:00,17.61,17.65,17.61,17.64,70000.0,17.61,17.65,17.61,17.64,70000.0
2009-04-01 12:40:00,17.62,17.63,17.62,17.62,53000.0,17.62,17.63,17.62,17.62,53000.0
2009-04-01 12:45:00,17.62,17.64,17.6,17.6,111000.0,17.62,17.64,17.6,17.6,111000.0
2009-04-01 12:50:00,17.6,17.63,17.52,17.57,230000.0,17.6,17.63,17.52,17.57,230000.0
2009-04-01 12:55:00,17.56,17.56,17.45,17.53,157000.0,17.56,17.56,17.45,17.53,157000.0
2009-04-01 13:00:00,17.52,17.59,17.51,17.58,112000.0,17.52,17.59,17.51,17.58,112000.0
2009-04-01 13:05:00,17.59,17.59,17.49,17.5,79000.0,17.59,17.59,17.49,17.5,79000.0
2009-04-01 13:10:00,17.5,17.53,17.45,17.53,184000.0,17.5,17.53,17.45,17.53,184000.0
2009-04-01 13:15:00,17.53,17.57,17.52,17.57,102000.0,17.53,17.57,17.52,17.57,102000.0
2009-04-01 13:20:00,17.56,17.6,17.55,17.59,112000.0,17.56,17.6,17.55,17.59,112000.0
2009-04-01 13:25:00,17.59,17.62,17.59,17.61,75000.0,17.59,17.62,17.59,17.61,75000.0
2009-04-01 13:30:00,17.61,17.62,17.57,17.58,67000.0,17.61,17.62,17.57,17.58,67000.0
2009-04-01 13:35:00,17.57,17.65,17.57,17.63,94000.0,17.57,17.65,17.57,17.63,94000.0
2009-04-01 13:40:00,17.63,17.64,17.58,17.59,62000.0,17.63,17.64,17.58,17.59,62000.0
2009-04-01 13:45:00,17.58,17.62,17.58,17.61,52000.0,17.58,17.62,17.58,17.61,52000.0
2009-04-01 13:50:00,17.62,17.65,17.61,17.62,86000.0,17.62,17.65,17.61,17.62,86000.0
2009-04-01 13:55:00,17.61,17.63,17.57,17.63,114000.0,17.61,17.63,17.57,17.63,114000.0
2009-04-01 14:00:00,17.63,17.63,17.57,17.61,127000.0,17.63,17.63,17.57,17.61,127000.0
2009-04-01 14:05:00,17.62,17.64,17.6,17.63,242000.0,17.62,17.64,17.6,17.63,242000.0
2009-04-01 14:10:00,17.62,17.64,17.59,17.6,134000.0,17.62,17.64,17.59,17.6,134000.0
2009-04-01 14:15:00,17.6,17.64,17.58,17.6,125000.0,17.6,17.64,17.58,17.6,125000.0
2009-04-01 14:20:00,17.6,17.6,17.55,17.58,96000.0,17.6,17.6,17.55,17.58,96000.0
2009-04-01 14:25:00,17.57,17.57,17.53,17.54,88000.0,17.57,17.57,17.53,17.54,88000.0
2009-04-01 14:30:00,17.54,17.57,17.54,17.55,75000.0,17.54,17.57,17.54,17.55,75000.0
2009-04-01 14:35:00,17.55,17.57,17.55,17.56,110000.0,17.55,17.57,17.55,17.56,110000.0
2009-04-01 14:40:00,17.56,17.56,17.49,17.49,52000.0,17.56,17.56,17.49,17.49,52000.0
2009-04-01 14:45:00,17.49,17.53,17.48,17.52,92000.0,17.49,17.53,17.48,17.52,92000.0
2009-04-01 14:50:00,17.53,17.57,17.53,17.56,55000.0,17.53,17.57,17.53,17.56,55000.0
2009-04-01 14:55:00,17.56,17.56,17.5,17.51,74000.0,17.56,17.56,17.5,17.51,74000.0
2009-04-01 15:00:00,17.51,17.53,17.45,17.45,200000.0,17.51,17.53,17.45,17.45,200000.0
2009-04-01 15:05:00,17.46,17.46,17.39,17.42,294000.0,17.46,17.46,17.39,17.42,294000.0
2009-04-01 15:10:00,17.41,17.41,17.29,17.31,298000.0,17.41,17.41,17.29,17.31,298000.0
2009-04-01 15:15:00,17.3,17.33,17.26,17.29,238000.0,17.3,17.33,17.26,17.29,238000.0
2009-04-01 15:20:00,17.29,17.34,17.28,17.34,160000.0,17.29,17.34,17.28,17.34,160000.0
2009-04-01 15:25:00,17.35,17.37,17.33,17.34,241000.0,17.35,17.37,17.33,17.34,241000.0
2009-04-01 15:30:00,17.34,17.4,17.31,17.4,180000.0,17.34,17.4,17.31,17.4,180000.0
2009-04-01 15:35:00,17.39,17.48,17.38,17.47,257000.0,17.39,17.48,17.38,17.47,257000.0
2009-04-01 15:40:00,17.47,17.49,17.46,17.47,199000.0,17.47,17.49,17.46,17.47,199000.0
2009-04-01 15:45:00,17.48,17.52,17.43,17.43,260000.0,17.48,17.52,17.43,17.43,260000.0
2009-04-01 15:50:00,17.43,17.55,17.42,17.54,546000.0,17.43,17.55,17.42,17.54,546000.0
2009-04-01 15:55:00,17.54,17.54,17.48,17.48,669000.0,17.54,17.54,17.48,17.48,669000.0
2009-04-02 09:30:00,18.36,18.5,18.34,18.44,1737000.0,18.36,18.5,18.34,18.44,1737000.0
2009-04-02 09:35:00,18.44,18.45,18.22,18.32,940000.0,18.44,18.45,18.22,18.32,940000.0
2009-04-02 09:40:00,18.28,18.47,18.28,18.46,437000.0,18.28,18.47,18.28,18.46,437000.0
2009-04-02 09:45:00,18.46,18.74,18.41,18.74,1327000.0,18.46,18.74,18.41,18.74,1327000.0
2009-04-02 09:50:00,18.74,18.79,18.64,18.78,698000.0,18.74,18.79,18.64,18.78,698000.0
2009-04-02 09:55:00,18.78,18.84,18.72,18.77,622000.0,18.78,18.84,18.72,18.77,622000.0
2009-04-02 10:00:00,18.77,18.78,18.63,18.63,456000.0,18.77,18.78,18.63,18.63,456000.0
2009-04-02 10:05:00,18.63,18.67,18.58,18.61,541000.0,18.63,18.67,18.58,18.61,541000.0
2009-04-02 10:10:00,18.61,18.64,18.57,18.62,446000.0,18.61,18.64,18.57,18.62,446000.0
2009-04-02 10:15:00,18.63,18.68,18.6,18.63,422000.0,18.63,18.68,18.6,18.63,422000.0
2009-04-02 10:20:00,18.66,18.66,18.54,18.57,322000.0,18.66,18.66,18.54,18.57,322000.0
2009-04-02 10:25:00,18.57,18.57,18.46,18.47,350000.0,18.57,18.57,18.46,18.47,350000.0
2009-04-02 10:30:00,18.47,18.57,18.46,18.55,320000.0,18.47,18.57,18.46,18.55,320000.0
2009-04-02 10:35:00,18.55,18.77,18.53,18.75,429000.0,18.55,18.77,18.53,18.75,429000.0
2009-04-02 10:40:00,18.77,18.83,18.73,18.83,498000.0,18.77,18.83,18.73,18.83,498000.0
2009-04-02 10:45:00,18.83,18.89,18.81,18.84,438000.0,18.83,18.89,18.81,18.84,438000.0
2009-04-02 10:50:00,18.84,18.87,18.71,18.74,383000.0,18.84,18.87,18.71,18.74,383000.0
2009-04-02 10:55:00,18.74,18.79,18.72,18.78,243000.0,18.74,18.79,18.72,18.78,243000.0
2009-04-02 11:00:00,18.8,18.88,18.79,18.84,316000.0,18.8,18.88,18.79,18.84,316000.0
2009-04-02 11:05:00,18.85,18.9,18.84,18.86,262000.0,18.85,18.9,18.84,18.86,262000.0
2009-04-02 11:10:00,18.86,18.9,18.85,18.86,191000.0,18.86,18.9,18.85,18.86,191000.0
2009-04-02 11:15:00,18.86,18.9,18.81,18.88,316000.0,18.86,18.9,18.81,18.88,316000.0
2009-04-02 11:20:00,18.89,18.9,18.82,18.86,197000.0,18.89,18.9,18.82,18.86,197000.0
2009-04-02 11:25:00,18.85,18.88,18.81,18.81,124000.0,18.85,18.88,18.81,18.81,124000.0
2009-04-02 11:30:00,18.83,18.84,18.77,18.84,249000.0,18.83,18.84,18.77,18.84,249000.0
2009-04-02 11:35:00,18.84,18.89,18.8,18.88,257000.0,18.84,18.89,18.8,18.88,257000.0
2009-04-02 11:40:00,18.88,18.88,18.8,18.82,253000.0,18.88,18.88,18.8,18.82,253000.0
2009-04-02 11:45:00,18.82,18.85,18.78,18.81,119000.0,18.82,18.85,18.78,18.81,119000.0
2009-04-02 11:50:00,18.82,18.82,18.76,18.79,244000.0,18.82,18.82,18.76,18.79,244000.0
2009-04-02 11:55:00,18.79,18.9,18.79,18.9,202000.0,18.79,18.9,18.79,18.9,202000.0
2009-04-02 12:00:00,18.89,18.93,18.85,18.89,450000.0,18.89,18.93,18.85,18.89,450000.0
2009-04-02 12:05:00,18.9,18.95,18.89,18.95,404000.0,18.9,18.95,18.89,18.95,404000.0
2009-04-02 12:10:00,18.95,18.97,18.89,18.95,299000.0,18.95,18.97,18.89,18.95,299000.0
2009-04-02 12:15:00,18.96,18.99,18.95,18.97,199000.0,18.96,18.99,18.95,18.97,199000.0
2009-04-02 12:20:00,18.97,19.0,18.91,18.92,279000.0,18.97,19.0,18.91,18.92,279000.0
2009-04-02 12:25:00,18.93,18.98,18.9,18.97,206000.0,18.93,18.98,18.9,18.97,206000.0
2009-04-02 12:30:00,18.97,18.99,18.94,18.96,148000.0,18.97,18.99,18.94,18.96,148000.0
2009-04-02 12:35:00,18.96,18.98,18.92,18.95,215000.0,18.96,18.98,18.92,18.95,215000.0
2009-04-02 12:40:00,18.94,18.94,18.81,18.85,221000.0,18.94,18.94,18.81,18.85,221000.0
2009-04-02 12:45:00,18.85,18.87,18.83,18.87,105000.0,18.85,18.87,18.83,18.87,105000.0
2009-04-02 12:50:00,18.87,18.93,18.87,18.89,115000.0,18.87,18.93,18.87,18.89,115000.0
2009-04-02 12:55:00,18.89,18.9,18.86,18.86,111000.0,18.89,18.9,18.86,18.86,111000.0
2009-04-02 13:00:00,18.87,18.89,18.8,18.83,147000.0,18.87,18.89,18.8,18.83,147000.0
2009-04-02 13:05:00,18.82,18.86,18.81,18.84,177000.0,18.82,18.86,18.81,18.84,177000.0
2009-04-02 13:10:00,18.84,18.86,18.82,18.83,74000.0,18.84,18.86,18.82,18.83,74000.0
2009-04-02 13:15:00,18.82,18.82,18.74,18.81,290000.0,18.82,18.82,18.74,18.81,290000.0
2009-04-02 13:20:00,18.81,18.81,18.67,18.7,233000.0,18.81,18.81,18.67,18.7,233000.0
2009-04-02 13:25:00,18.7,18.79,18.7,18.77,132000.0,18.7,18.79,18.7,18.77,132000.0
2009-04-02 13:30:00,18.77,18.78,18.69,18.74,100000.0,18.77,18.78,18.69,18.74,100000.0
2009-04-02 13:35:00,18.74,18.74,18.67,18.69,102000.0,18.74,18.74,18.67,18.69,102000.0
2009-04-02 13:40:00,18.68,18.7,18.55,18.66,479000.0,18.68,18.7,18.55,18.66,479000.0
2009-04-02 13:45:00,18.65,18.76,18.65,18.74,212000.0,18.65,18.76,18.65,18.74,212000.0
2009-04-02 13:50:00,18.73,18.75,18.69,18.73,124000.0,18.73,18.75,18.69,18.73,124000.0
2009-04-02 13:55:00,18.75,18.75,18.61,18.66,156000.0,18.75,18.75,18.61,18.66,156000.0
2009-04-02 14:00:00,18.67,18.7,18.65,18.68,49000.0,18.67,18.7,18.65,18.68,49000.0
2009-04-02 14:05:00,18.7,18.72,18.65,18.67,133000.0,18.7,18.72,18.65,18.67,133000.0
2009-04-02 14:10:00,18.67,18.71,18.66,18.71,136000.0,18.67,18.71,18.66,18.71,136000.0
2009-04-02 14:15:00,18.72,18.74,18.68,18.7,154000.0,18.72,18.74,18.68,18.7,154000.0
2009-04-02 14:20:00,18.71,18.75,18.69,18.72,134000.0,18.71,18.75,18.69,18.72,134000.0
2009-04-02 14:25:00,18.71,18.8,18.7,18.78,142000.0,18.71,18.8,18.7,18.78,142000.0
2009-04-02 14:30:00,18.78,18.86,18.78,18.83,286000.0,18.78,18.86,18.78,18.83,286000.0
2009-04-02 14:35:00,18.85,18.86,18.78,18.82,191000.0,18.85,18.86,18.78,18.82,191000.0
2009-04-02 14:40:00,18.83,18.9,18.83,18.89,226000.0,18.83,18.9,18.83,18.89,226000.0
2009-04-02 14:45:00,18.88,18.92,18.87,18.88,308000.0,18.88,18.92,18.87,18.88,308000.0
2009-04-02 14:50:00,18.87,18.87,18.75,18.75,102000.0,18.87,18.87,18.75,18.75,102000.0
2009-04-02 14:55:00,18.74,18.8,18.73,18.76,211000.0,18.74,18.8,18.73,18.76,211000.0
2009-04-02 15:00:00,18.76,18.79,18.68,18.74,213000.0,18.76,18.79,18.68,18.74,213000.0
2009-04-02 15:05:00,18.74,18.74,18.61,18.63,306000.0,18.74,18.74,18.61,18.63,306000.0
2009-04-02 15:10:00,18.63,18.68,18.57,18.67,190000.0,18.63,18.68,18.57,18.67,190000.0
2009-04-02 15:15:00,18.65,18.73,18.61,18.62,271000.0,18.65,18.73,18.61,18.62,271000.0
2009-04-02 15:20:00,18.61,18.69,18.59,18.68,278000.0,18.61,18.69,18.59,18.68,278000.0
2009-04-02 15:25:00,18.67,18.7,18.65,18.66,127000.0,18.67,18.7,18.65,18.66,127000.0
2009-04-02 15:30:00,18.67,18.67,18.6,18.61,270000.0,18.67,18.67,18.6,18.61,270000.0
2009-04-02 15:35:00,18.61,18.62,18.5,18.53,531000.0,18.61,18.62,18.5,18.53,531000.0
2009-04-02 15:40:00,18.52,18.58,18.51,18.52,401000.0,18.52,18.58,18.51,18.52,401000.0
2009-04-02 15:45:00,18.52,18.52,18.44,18.47,473000.0,18.52,18.52,18.44,18.47,473000.0
2009-04-02 15:50:00,18.47,18.5,18.44,18.48,421000.0,18.47,18.5,18.44,18.48,421000.0
2009-04-02 15:55:00,18.48,18.49,18.42,18.49,562000.0,18.48,18.49,18.42,18.49,562000.0
2009-04-03 09:30:00,18.5,18.58,18.41,18.44,302000.0,18.5,18.58,18.41,18.44,302000.0
2009-04-03 09:35:00,18.44,18.58,18.42,18.49,281000.0,18.44,18.58,18.42,18.49,281000.0
2009-04-03 09:40:00,18.5,18.54,18.47,18.51,249000.0,18.5,18.54,18.47,18.51,249000.0
2009-04-03 09:45:00,18.52,18.62,18.41,18.42,490000.0,18.52,18.62,18.41,18.42,490000.0
2009-04-03 09:50:00,18.42,18.43,18.23,18.23,525000.0,18.42,18.43,18.23,18.23,525000.0
2009-04-03 09:55:00,18.23,18.27,18.16,18.23,464000.0,18.23,18.27,18.16,18.23,464000.0
2009-04-03 10:00:00,18.23,18.24,18.04,18.04,496000.0,18.23,18.24,18.04,18.04,496000.0
2009-04-03 10:05:00,18.03,18.09,18.0,18.06,500000.0,18.03,18.09,18.0,18.06,500000.0
2009-04-03 10:10:00,18.08,18.11,18.05,18.09,185000.0,18.08,18.11,18.05,18.09,185000.0
2009-04-03 10:15:00,18.1,18.2,18.08,18.17,158000.0,18.1,18.2,18.08,18.17,158000.0
2009-04-03 10:20:00,18.17,18.24,18.1,18.22,144000.0,18.17,18.24,18.1,18.22,144000.0
2009-04-03 10:25:00,18.24,18.32,18.23,18.32,185000.0,18.24,18.32,18.23,18.32,185000.0
2009-04-03 10:30:00,18.32,18.33,18.25,18.26,194000.0,18.32,18.33,18.25,18.26,194000.0
2009-04-03 10:35:00,18.26,18.3,18.25,18.26,98000.0,18.26,18.3,18.25,18.26,98000.0
2009-04-03 10:40:00,18.27,18.33,18.25,18.32,232000.0,18.27,18.33,18.25,18.32,232000.0
2009-04-03 10:45:00,18.3,18.31,18.27,18.3,54000.0,18.3,18.31,18.27,18.3,54000.0
2009-04-03 10:50:00,18.31,18.48,18.31,18.46,425000.0,18.31,18.48,18.31,18.46,425000.0
2009-04-03 10:55:00,18.46,18.56,18.43,18.49,372000.0,18.46,18.56,18.43,18.49,372000.0
2009-04-03 11:00:00,18.48,18.53,18.43,18.51,178000.0,18.48,18.53,18.43,18.51,178000.0
2009-04-03 11:05:00,18.5,18.51,18.43,18.48,160000.0,18.5,18.51,18.43,18.48,160000.0
2009-04-03 11:10:00,18.49,18.53,18.44,18.44,127000.0,18.49,18.53,18.44,18.44,127000.0
2009-04-03 11:15:00,18.45,18.45,18.35,18.39,139000.0,18.45,18.45,18.35,18.39,139000.0
2009-04-03 11:20:00,18.39,18.43,18.38,18.38,99000.0,18.39,18.43,18.38,18.38,99000.0
2009-04-03 11:25:00,18.37,18.42,18.36,18.4,46000.0,18.37,18.42,18.36,18.4,46000.0
2009-04-03 11:30:00,18.43,18.44,18.39,18.41,42000.0,18.43,18.44,18.39,18.41,42000.0
2009-04-03 11:35:00,18.4,18.47,18.4,18.44,77000.0,18.4,18.47,18.4,18.44,77000.0
2009-04-03 11:40:00,18.44,18.52,18.44,18.52,100000.0,18.44,18.52,18.44,18.52,100000.0
2009-04-03 11:45:00,18.5,18.53,18.5,18.52,113000.0,18.5,18.53,18.5,18.52,113000.0
2009-04-03 11:50:00,18.52,18.69,18.51,18.67,293000.0,18.52,18.69,18.51,18.67,293000.0
2009-04-03 11:55:00,18.67,18.79,18.66,18.78,245000.0,18.67,18.79,18.66,18.78,245000.0
2009-04-03 12:00:00,18.78,18.78,18.74,18.76,142000.0,18.78,18.78,18.74,18.76,142000.0
2009-04-03 12:05:00,18.76,18.77,18.7,18.72,111000.0,18.76,18.77,18.7,18.72,111000.0
2009-04-03 12:10:00,18.71,18.75,18.71,18.74,187000.0,18.71,18.75,18.71,18.74,187000.0
2009-04-03 12:15:00,18.74,18.78,18.68,18.7,160000.0,18.74,18.78,18.68,18.7,160000.0
2009-04-03 12:20:00,18.7,18.72,18.68,18.71,76000.0,18.7,18.72,18.68,18.71,76000.0
2009-04-03 12:25:00,18.71,18.78,18.7,18.78,108000.0,18.71,18.78,18.7,18.78,108000.0
2009-04-03 12:30:00,18.78,18.78,18.73,18.73,67000.0,18.78,18.78,18.73,18.73,67000.0
2009-04-03 12:35:00,18.74,18.8,18.74,18.78,147000.0,18.74,18.8,18.74,18.78,147000.0
2009-04-03 12:40:00,18.78,18.95,18.78,18.92,517000.0,18.78,18.95,18.78,18.92,517000.0
2009-04-03 12:45:00,18.91,18.93,18.82,18.83,250000.0,18.91,18.93,18.82,18.83,250000.0
2009-04-03 12:50:00,18.84,18.86,18.74,18.76,165000.0,18.84,18.86,18.74,18.76,165000.0
2009-04-03 12:55:00,18.76,18.81,18.76,18.8,60000.0,18.76,18.81,18.76,18.8,60000.0
2009-04-03 13:00:00,18.8,18.86,18.8,18.86,75000.0,18.8,18.86,18.8,18.86,75000.0
2009-04-03 13:05:00,18.85,18.88,18.79,18.8,159000.0,18.85,18.88,18.79,18.8,159000.0
2009-04-03 13:10:00,18.79,18.81,18.73,18.77,64000.0,18.79,18.81,18.73,18.77,64000.0
2009-04-03 13:15:00,18.76,18.95,18.76,18.91,334000.0,18.76,18.95,18.76,18.91,334000.0
2009-04-03 13:20:00,18.92,18.94,18.84,18.84,155000.0,18.92,18.94,18.84,18.84,155000.0
2009-04-03 13:25:00,18.85,18.89,18.84,18.89,77000.0,18.85,18.89,18.84,18.89,77000.0
2009-04-03 13:30:00,18.9,18.9,18.84,18.86,119000.0,18.9,18.9,18.84,18.86,119000.0
2009-04-03 13:35:00,18.87,18.93,18.86,18.9,205000.0,18.87,18.93,18.86,18.9,205000.0
2009-04-03 13:40:00,18.88,18.89,18.83,18.89,141000.0,18.88,18.89,18.83,18.89,141000.0
2009-04-03 13:45:00,18.88,18.93,18.88,18.89,105000.0,18.88,18.93,18.88,18.89,105000.0
2009-04-03 13:50:00,18.89,18.95,18.88,18.93,74000.0,18.89,18.95,18.88,18.93,74000.0
2009-04-03 13:55:00,18.94,18.97,18.92,18.96,136000.0,18.94,18.97,18.92,18.96,136000.0
2009-04-03 14:00:00,18.96,18.97,18.9,18.9,113000.0,18.96,18.97,18.9,18.9,113000.0
2009-04-03 14:05:00,18.9,18.9,18.85,18.86,246000.0,18.9,18.9,18.85,18.86,246000.0
2009-04-03 14:10:00,18.86,18.87,18.82,18.87,95000.0,18.86,18.87,18.82,18.87,95000.0
2009-04-03 14:15:00,18.86,18.87,18.82,18.86,105000.0,18.86,18.87,18.82,18.86,105000.0
2009-04-03 14:20:00,18.85,18.89,18.85,18.86,130000.0,18.85,18.89,18.85,18.86,130000.0
2009-04-03 14:25:00,18.86,18.94,18.86,18.93,118000.0,18.86,18.94,18.86,18.93,118000.0
2009-04-03 14:30:00,18.93,18.94,18.87,18.93,125000.0,18.93,18.94,18.87,18.93,125000.0
2009-04-03 14:35:00,18.93,18.97,18.93,18.97,173000.0,18.93,18.97,18.93,18.97,173000.0
2009-04-03 14:40:00,18.97,19.0,18.95,18.97,266000.0,18.97,19.0,18.95,18.97,266000.0
2009-04-03 14:45:00,18.98,18.99,18.87,18.88,176000.0,18.98,18.99,18.87,18.88,176000.0
2009-04-03 14:50:00,18.88,18.89,18.8,18.8,165000.0,18.88,18.89,18.8,18.8,165000.0
2009-04-03 14:55:00,18.8,18.86,18.78,18.8,253000.0,18.8,18.86,18.78,18.8,253000.0
2009-04-03 15:00:00,18.8,18.83,18.76,18.76,152000.0,18.8,18.83,18.76,18.76,152000.0
2009-04-03 15:05:00,18.76,18.76,18.67,18.69,227000.0,18.76,18.76,18.67,18.69,227000.0
2009-04-03 15:10:00,18.7,18.76,18.69,18.69,133000.0,18.7,18.76,18.69,18.69,133000.0
2009-04-03 15:15:00,18.69,18.7,18.63,18.68,113000.0,18.69,18.7,18.63,18.68,113000.0
2009-04-03 15:20:00,18.67,18.68,18.64,18.65,120000.0,18.67,18.68,18.64,18.65,120000.0
2009-04-03 15:25:00,18.66,18.68,18.62,18.65,76000.0,18.66,18.68,18.62,18.65,76000.0
2009-04-03 15:30:00,18.66,18.71,18.61,18.63,124000.0,18.66,18.71,18.61,18.63,124000.0
2009-04-03 15:35:00,18.62,18.63,18.57,18.59,249000.0,18.62,18.63,18.57,18.59,249000.0
2009-04-03 15:40:00,18.59,18.73,18.59,18.71,268000.0,18.59,18.73,18.59,18.71,268000.0
2009-04-03 15:45:00,18.7,18.7,18.64,18.66,175000.0,18.7,18.7,18.64,18.66,175000.0
2009-04-03 15:50:00,18.67,18.78,18.67,18.77,355000.0,18.67,18.78,18.67,18.77,355000.0
2009-04-03 15:55:00,18.77,18.78,18.72,18.75,392000.0,18.77,18.78,18.72,18.75,392000.0
2009-04-06 09:30:00,18.5,18.7,18.42,18.68,416000.0,18.5,18.7,18.42,18.68,416000.0
2009-04-06 09:35:00,18.73,18.75,18.55,18.6,383000.0,18.73,18.75,18.55,18.6,383000.0
2009-04-06 09:40:00,18.63,18.64,18.45,18.59,217000.0,18.63,18.64,18.45,18.59,217000.0
2009-04-06 09:45:00,18.58,18.63,18.31,18.34,305000.0,18.58,18.63,18.31,18.34,305000.0
2009-04-06 09:50:00,18.36,18.36,18.25,18.32,524000.0,18.36,18.36,18.25,18.32,524000.0
2009-04-06 09:55:00,18.32,18.36,18.15,18.35,539000.0,18.32,18.36,18.15,18.35,539000.0
2009-04-06 10:00:00,18.36,18.38,18.26,18.36,253000.0,18.36,18.38,18.26,18.36,253000.0
2009-04-06 10:05:00,18.37,18.44,18.35,18.44,270000.0,18.37,18.44,18.35,18.44,270000.0
2009-04-06 10:10:00,18.42,18.43,18.28,18.28,230000.0,18.42,18.43,18.28,18.28,230000.0
2009-04-06 10:15:00,18.28,18.29,18.15,18.25,282000.0,18.28,18.29,18.15,18.25,282000.0
2009-04-06 10:20:00,18.25,18.26,18.14,18.2,256000.0,18.25,18.26,18.14,18.2,256000.0
2009-04-06 10:25:00,18.22,18.22,18.11,18.12,318000.0,18.22,18.22,18.11,18.12,318000.0
2009-04-06 10:30:00,18.11,18.24,18.11,18.21,149000.0,18.11,18.24,18.11,18.21,149000.0
2009-04-06 10:35:00,18.24,18.27,18.2,18.27,135000.0,18.24,18.27,18.2,18.27,135000.0
2009-04-06 10:40:00,18.24,18.33,18.24,18.32,126000.0,18.24,18.33,18.24,18.32,126000.0
2009-04-06 10:45:00,18.3,18.36,18.26,18.34,96000.0,18.3,18.36,18.26,18.34,96000.0
2009-04-06 10:50:00,18.32,18.35,18.3,18.33,100000.0,18.32,18.35,18.3,18.33,100000.0
2009-04-06 10:55:00,18.33,18.33,18.21,18.24,180000.0,18.33,18.33,18.21,18.24,180000.0
2009-04-06 11:00:00,18.24,18.25,18.21,18.24,153000.0,18.24,18.25,18.21,18.24,153000.0
2009-04-06 11:05:00,18.23,18.24,18.21,18.24,93000.0,18.23,18.24,18.21,18.24,93000.0
2009-04-06 11:10:00,18.24,18.29,18.23,18.28,87000.0,18.24,18.29,18.23,18.28,87000.0
2009-04-06 11:15:00,18.28,18.3,18.26,18.29,74000.0,18.28,18.3,18.26,18.29,74000.0
2009-04-06 11:20:00,18.28,18.28,18.24,18.28,94000.0,18.28,18.28,18.24,18.28,94000.0
2009-04-06 11:25:00,18.28,18.3,18.25,18.26,70000.0,18.28,18.3,18.25,18.26,70000.0
2009-04-06 11:30:00,18.26,18.29,18.25,18.29,52000.0,18.26,18.29,18.25,18.29,52000.0
2009-04-06 11:35:00,18.29,18.3,18.25,18.27,70000.0,18.29,18.3,18.25,18.27,70000.0
2009-04-06 11:40:00,18.28,18.28,18.24,18.25,127000.0,18.28,18.28,18.24,18.25,127000.0
2009-04-06 11:45:00,18.27,18.33,18.25,18.33,96000.0,18.27,18.33,18.25,18.33,96000.0
2009-04-06 11:50:00,18.33,18.34,18.3,18.3,49000.0,18.33,18.34,18.3,18.3,49000.0
2009-04-06 11:55:00,18.31,18.34,18.29,18.34,44000.0,18.31,18.34,18.29,18.34,44000.0
2009-04-06 12:00:00,18.32,18.39,18.32,18.33,66000.0,18.32,18.39,18.32,18.33,66000.0
2009-04-06 12:05:00,18.33,18.4,18.33,18.4,99000.0,18.33,18.4,18.33,18.4,99000.0
2009-04-06 12:10:00,18.4,18.43,18.4,18.41,58000.0,18.4,18.43,18.4,18.41,58000.0
2009-04-06 12:15:00,18.41,18.42,18.4,18.41,96000.0,18.41,18.42,18.4,18.41,96000.0
2009-04-06 12:20:00,18.4,18.42,18.4,18.41,59000.0,18.4,18.42,18.4,18.41,59000.0
2009-04-06 12:25:00,18.42,18.42,18.38,18.38,70000.0,18.42,18.42,18.38,18.38,70000.0
2009-04-06 12:30:00,18.39,18.39,18.36,18.38,47000.0,18.39,18.39,18.36,18.38,47000.0
2009-04-06 12:35:00,18.38,18.38,18.34,18.36,31000.0,18.38,18.38,18.34,18.36,31000.0
2009-04-06 12:40:00,18.35,18.43,18.35,18.42,46000.0,18.35,18.43,18.35,18.42,46000.0
2009-04-06 12:45:00,18.42,18.48,18.42,18.47,59000.0,18.42,18.48,18.42,18.47,59000.0
2009-04-06 12:50:00,18.47,18.49,18.45,18.47,42000.0,18.47,18.49,18.45,18.47,42000.0
2009-04-06 12:55:00,18.49,18.5,18.46,18.5,103000.0,18.49,18.5,18.46,18.5,103000.0
2009-04-06 13:00:00,18.5,18.55,18.5,18.5,98000.0,18.5,18.55,18.5,18.5,98000.0
2009-04-06 13:05:00,18.5,18.51,18.48,18.48,30000.0,18.5,18.51,18.48,18.48,30000.0
2009-04-06 13:10:00,18.48,18.52,18.47,18.52,27000.0,18.48,18.52,18.47,18.52,27000.0
2009-04-06 13:15:00,18.51,18.55,18.5,18.52,95000.0,18.51,18.55,18.5,18.52,95000.0
2009-04-06 13:20:00,18.51,18.59,18.51,18.59,82000.0,18.51,18.59,18.51,18.59,82000.0
2009-04-06 13:25:00,18.58,18.58,18.5,18.5,54000.0,18.58,18.58,18.5,18.5,54000.0
2009-04-06 13:30:00,18.5,18.5,18.41,18.42,81000.0,18.5,18.5,18.41,18.42,81000.0
2009-04-06 13:35:00,18.41,18.41,18.36,18.37,65000.0,18.41,18.41,18.36,18.37,65000.0
2009-04-06 13:40:00,18.38,18.42,18.38,18.41,37000.0,18.38,18.42,18.38,18.41,37000.0
2009-04-06 13:45:00,18.42,18.54,18.42,18.52,94000.0,18.42,18.54,18.42,18.52,94000.0
2009-04-06 13:50:00,18.52,18.55,18.46,18.47,53000.0,18.52,18.55,18.46,18.47,53000.0
2009-04-06 13:55:00,18.48,18.48,18.43,18.44,43000.0,18.48,18.48,18.43,18.44,43000.0
2009-04-06 14:00:00,18.45,18.45,18.42,18.42,32000.0,18.45,18.45,18.42,18.42,32000.0
2009-04-06 14:05:00,18.42,18.45,18.41,18.45,43000.0,18.42,18.45,18.41,18.45,43000.0
2009-04-06 14:10:00,18.46,18.48,18.42,18.42,32000.0,18.46,18.48,18.42,18.42,32000.0
2009-04-06 14:15:00,18.45,18.45,18.42,18.45,33000.0,18.45,18.45,18.42,18.45,33000.0
2009-04-06 14:20:00,18.46,18.5,18.45,18.49,69000.0,18.46,18.5,18.45,18.49,69000.0
2009-04-06 14:25:00,18.49,18.51,18.46,18.48,71000.0,18.49,18.51,18.46,18.48,71000.0
2009-04-06 14:30:00,18.49,18.49,18.36,18.37,121000.0,18.49,18.49,18.36,18.37,121000.0
2009-04-06 14:35:00,18.39,18.42,18.38,18.4,64000.0,18.39,18.42,18.38,18.4,64000.0
2009-04-06 14:40:00,18.41,18.42,18.38,18.41,37000.0,18.41,18.42,18.38,18.41,37000.0
2009-04-06 14:45:00,18.42,18.48,18.4,18.45,73000.0,18.42,18.48,18.4,18.45,73000.0
2009-04-06 14:50:00,18.46,18.57,18.44,18.54,84000.0,18.46,18.57,18.44,18.54,84000.0
2009-04-06 14:55:00,18.53,18.59,18.49,18.56,169000.0,18.53,18.59,18.49,18.56,169000.0
2009-04-06 15:00:00,18.55,18.55,18.5,18.51,86000.0,18.55,18.55,18.5,18.51,86000.0
2009-04-06 15:05:00,18.52,18.56,18.45,18.49,156000.0,18.52,18.56,18.45,18.49,156000.0
2009-04-06 15:10:00,18.47,18.48,18.42,18.42,126000.0,18.47,18.48,18.42,18.42,126000.0
2009-04-06 15:15:00,18.43,18.55,18.43,18.54,148000.0,18.43,18.55,18.43,18.54,148000.0
2009-04-06 15:20:00,18.54,18.54,18.48,18.51,140000.0,18.54,18.54,18.48,18.51,140000.0
2009-04-06 15:25:00,18.51,18.54,18.5,18.54,186000.0,18.51,18.54,18.5,18.54,186000.0
2009-04-06 15:30:00,18.52,18.55,18.5,18.51,169000.0,18.52,18.55,18.5,18.51,169000.0
2009-04-06 15:35:00,18.51,18.53,18.45,18.48,282000.0,18.51,18.53,18.45,18.48,282000.0
2009-04-06 15:40:00,18.48,18.59,18.48,18.58,268000.0,18.48,18.59,18.48,18.58,268000.0
2009-04-06 15:45:00,18.57,18.6,18.55,18.58,181000.0,18.57,18.6,18.55,18.58,181000.0
2009-04-06 15:50:00,18.59,18.68,18.59,18.66,206000.0,18.59,18.68,18.59,18.66,206000.0
2009-04-06 15:55:00,18.66,18.68,18.6,18.65,281000.0,18.66,18.68,18.6,18.65,281000.0
2009-04-07 09:30:00,18.25,18.4,18.2,18.23,396000.0,18.25,18.4,18.2,18.23,396000.0
2009-04-07 09:35:00,18.23,18.35,18.2,18.21,492000.0,18.23,18.35,18.2,18.21,492000.0
2009-04-07 09:40:00,18.21,18.22,18.08,18.1,484000.0,18.21,18.22,18.08,18.1,484000.0
2009-04-07 09:45:00,18.13,18.2,18.11,18.17,252000.0,18.13,18.2,18.11,18.17,252000.0
2009-04-07 09:50:00,18.17,18.18,18.1,18.1,385000.0,18.17,18.18,18.1,18.1,385000.0
2009-04-07 09:55:00,18.12,18.19,18.07,18.13,250000.0,18.12,18.19,18.07,18.13,250000.0
2009-04-07 10:00:00,18.14,18.14,18.12,18.13,149000.0,18.14,18.14,18.12,18.13,149000.0
2009-04-07 10:05:00,18.12,18.12,17.92,17.95,723000.0,18.12,18.12,17.92,17.95,723000.0
2009-04-07 10:10:00,17.93,18.08,17.93,18.05,285000.0,17.93,18.08,17.93,18.05,285000.0
2009-04-07 10:15:00,18.05,18.08,17.94,17.96,200000.0,18.05,18.08,17.94,17.96,200000.0
2009-04-07 10:20:00,17.96,17.96,17.9,17.9,304000.0,17.96,17.96,17.9,17.9,304000.0
2009-04-07 10:25:00,17.91,18.02,17.9,18.02,317000.0,17.91,18.02,17.9,18.02,317000.0
2009-04-07 10:30:00,18.02,18.16,18.01,18.1,355000.0,18.02,18.16,18.01,18.1,355000.0
2009-04-07 10:35:00,18.11,18.11,18.05,18.1,198000.0,18.11,18.11,18.05,18.1,198000.0
2009-04-07 10:40:00,18.11,18.19,18.03,18.04,322000.0,18.11,18.19,18.03,18.04,322000.0
2009-04-07 10:45:00,18.04,18.2,18.04,18.15,313000.0,18.04,18.2,18.04,18.15,313000.0
2009-04-07 10:50:00,18.15,18.17,18.08,18.09,94000.0,18.15,18.17,18.08,18.09,94000.0
2009-04-07 10:55:00,18.11,18.11,18.07,18.08,56000.0,18.11,18.11,18.07,18.08,56000.0
2009-04-07 11:00:00,18.06,18.09,18.03,18.06,104000.0,18.06,18.09,18.03,18.06,104000.0
2009-04-07 11:05:00,18.06,18.06,17.96,17.96,148000.0,18.06,18.06,17.96,17.96,148000.0
2009-04-07 11:10:00,17.95,18.0,17.95,18.0,97000.0,17.95,18.0,17.95,18.0,97000.0
2009-04-07 11:15:00,17.98,18.03,17.96,17.98,104000.0,17.98,18.03,17.96,17.98,104000.0
2009-04-07 11:20:00,17.99,18.06,17.98,18.05,143000.0,17.99,18.06,17.98,18.05,143000.0
2009-04-07 11:25:00,18.05,18.08,18.03,18.08,160000.0,18.05,18.08,18.03,18.08,160000.0
2009-04-07 11:30:00,18.08,18.18,18.06,18.15,201000.0,18.08,18.18,18.06,18.15,201000.0
2009-04-07 11:35:00,18.14,18.16,18.09,18.13,110000.0,18.14,18.16,18.09,18.13,110000.0
2009-04-07 11:40:00,18.13,18.2,18.09,18.17,240000.0,18.13,18.2,18.09,18.17,240000.0
2009-04-07 11:45:00,18.16,18.18,18.11,18.11,74000.0,18.16,18.18,18.11,18.11,74000.0
2009-04-07 11:50:00,18.12,18.15,18.09,18.15,61000.0,18.12,18.15,18.09,18.15,61000.0
2009-04-07 11:55:00,18.16,18.25,18.16,18.19,115000.0,18.16,18.25,18.16,18.19,115000.0
2009-04-07 12:00:00,18.19,18.2,18.16,18.17,58000.0,18.19,18.2,18.16,18.17,58000.0
2009-04-07 12:05:00,18.18,18.18,18.12,18.14,79000.0,18.18,18.18,18.12,18.14,79000.0
2009-04-07 12:10:00,18.13,18.19,18.13,18.17,64000.0,18.13,18.19,18.13,18.17,64000.0
2009-04-07 12:15:00,18.16,18.16,18.08,18.09,103000.0,18.16,18.16,18.08,18.09,103000.0
2009-04-07 12:20:00,18.09,18.1,18.07,18.07,62000.0,18.09,18.1,18.07,18.07,62000.0
2009-04-07 12:25:00,18.07,18.08,18.04,18.06,73000.0,18.07,18.08,18.04,18.06,73000.0
2009-04-07 12:30:00,18.05,18.1,18.05,18.07,40000.0,18.05,18.1,18.05,18.07,40000.0
2009-04-07 12:35:00,18.06,18.12,18.05,18.08,62000.0,18.06,18.12,18.05,18.08,62000.0
2009-04-07 12:40:00,18.07,18.1,18.06,18.09,76000.0,18.07,18.1,18.06,18.09,76000.0
2009-04-07 12:45:00,18.09,18.12,18.06,18.12,53000.0,18.09,18.12,18.06,18.12,53000.0
2009-04-07 12:50:00,18.12,18.12,18.1,18.12,60000.0,18.12,18.12,18.1,18.12,60000.0
2009-04-07 12:55:00,18.12,18.13,18.11,18.12,43000.0,18.12,18.13,18.11,18.12,43000.0
2009-04-07 13:00:00,18.12,18.12,18.01,18.01,115000.0,18.12,18.12,18.01,18.01,115000.0
2009-04-07 13:05:00,18.01,18.01,17.98,17.99,140000.0,18.01,18.01,17.98,17.99,140000.0
2009-04-07 13:10:00,17.98,17.99,17.91,17.91,137000.0,17.98,17.99,17.91,17.91,137000.0
2009-04-07 13:15:00,17.93,17.93,17.91,17.92,109000.0,17.93,17.93,17.91,17.92,109000.0
2009-04-07 13:20:00,17.92,17.94,17.88,17.89,213000.0,17.92,17.94,17.88,17.89,213000.0
2009-04-07 13:25:00,17.9,17.94,17.9,17.91,87000.0,17.9,17.94,17.9,17.91,87000.0
2009-04-07 13:30:00,17.9,17.91,17.81,17.83,269000.0,17.9,17.91,17.81,17.83,269000.0
2009-04-07 13:35:00,17.82,17.86,17.8,17.82,200000.0,17.82,17.86,17.8,17.82,200000.0
2009-04-07 13:40:00,17.82,17.84,17.82,17.84,99000.0,17.82,17.84,17.82,17.84,99000.0
2009-04-07 13:45:00,17.83,17.84,17.8,17.8,93000.0,17.83,17.84,17.8,17.8,93000.0
2009-04-07 13:50:00,17.8,17.92,17.78,17.88,306000.0,17.8,17.92,17.78,17.88,306000.0
2009-04-07 13:55:00,17.87,17.9,17.84,17.87,75000.0,17.87,17.9,17.84,17.87,75000.0
2009-04-07 14:00:00,17.86,17.86,17.81,17.84,193000.0,17.86,17.86,17.81,17.84,193000.0
2009-04-07 14:05:00,17.83,17.85,17.8,17.83,120000.0,17.83,17.85,17.8,17.83,120000.0
2009-04-07 14:10:00,17.83,17.87,17.82,17.87,102000.0,17.83,17.87,17.82,17.87,102000.0
2009-04-07 14:15:00,17.88,17.88,17.8,17.8,133000.0,17.88,17.88,17.8,17.8,133000.0
2009-04-07 14:20:00,17.79,17.8,17.76,17.76,170000.0,17.79,17.8,17.76,17.76,170000.0
2009-04-07 14:25:00,17.76,17.81,17.76,17.78,129000.0,17.76,17.81,17.76,17.78,129000.0
2009-04-07 14:30:00,17.78,17.79,17.75,17.76,139000.0,17.78,17.79,17.75,17.76,139000.0
2009-04-07 14:35:00,17.76,17.78,17.75,17.76,180000.0,17.76,17.78,17.75,17.76,180000.0
2009-04-07 14:40:00,17.75,17.79,17.72,17.72,179000.0,17.75,17.79,17.72,17.72,179000.0
2009-04-07 14:45:00,17.72,17.77,17.72,17.74,186000.0,17.72,17.77,17.72,17.74,186000.0
2009-04-07 14:50:00,17.73,17.83,17.72,17.82,202000.0,17.73,17.83,17.72,17.82,202000.0
2009-04-07 14:55:00,17.82,17.89,17.8,17.86,290000.0,17.82,17.89,17.8,17.86,290000.0
2009-04-07 15:00:00,17.86,17.86,17.77,17.8,302000.0,17.86,17.86,17.77,17.8,302000.0
2009-04-07 15:05:00,17.8,17.86,17.77,17.84,220000.0,17.8,17.86,17.77,17.84,220000.0
2009-04-07 15:10:00,17.84,17.93,17.84,17.91,289000.0,17.84,17.93,17.84,17.91,289000.0
2009-04-07 15:15:00,17.91,17.98,17.9,17.95,348000.0,17.91,17.98,17.9,17.95,348000.0
2009-04-07 15:20:00,17.94,17.96,17.88,17.9,406000.0,17.94,17.96,17.88,17.9,406000.0
2009-04-07 15:25:00,17.89,17.91,17.78,17.79,285000.0,17.89,17.91,17.78,17.79,285000.0
2009-04-07 15:30:00,17.78,17.85,17.77,17.81,361000.0,17.78,17.85,17.77,17.81,361000.0
2009-04-07 15:35:00,17.81,17.81,17.77,17.77,354000.0,17.81,17.81,17.77,17.77,354000.0
2009-04-07 15:40:00,17.77,17.83,17.75,17.79,474000.0,17.77,17.83,17.75,17.79,474000.0
2009-04-07 15:45:00,17.79,17.84,17.77,17.77,458000.0,17.79,17.84,17.77,17.77,458000.0
2009-04-07 15:50:00,17.77,17.79,17.73,17.74,491000.0,17.77,17.79,17.73,17.74,491000.0
2009-04-07 15:55:00,17.74,17.77,17.71,17.75,686000.0,17.74,17.77,17.71,17.75,686000.0
2009-04-08 09:30:00,18.01,18.34,17.96,18.3,709000.0,18.01,18.34,17.96,18.3,709000.0
2009-04-08 09:35:00,18.29,18.3,18.2,18.29,322000.0,18.29,18.3,18.2,18.29,322000.0
2009-04-08 09:40:00,18.27,18.34,18.23,18.34,342000.0,18.27,18.34,18.23,18.34,342000.0
2009-04-08 09:45:00,18.34,18.35,18.25,18.32,378000.0,18.34,18.35,18.25,18.32,378000.0
2009-04-08 09:50:00,18.34,18.34,18.18,18.18,353000.0,18.34,18.34,18.18,18.18,353000.0
2009-04-08 09:55:00,18.18,18.31,18.18,18.31,486000.0,18.18,18.31,18.18,18.31,486000.0
2009-04-08 10:00:00,18.31,18.35,18.24,18.33,383000.0,18.31,18.35,18.24,18.33,383000.0
2009-04-08 10:05:00,18.34,18.34,18.29,18.31,183000.0,18.34,18.34,18.29,18.31,183000.0
2009-04-08 10:10:00,18.32,18.45,18.29,18.43,523000.0,18.32,18.45,18.29,18.43,523000.0
2009-04-08 10:15:00,18.41,18.47,18.28,18.3,309000.0,18.41,18.47,18.28,18.3,309000.0
2009-04-08 10:20:00,18.3,18.32,18.17,18.2,342000.0,18.3,18.32,18.17,18.2,342000.0
2009-04-08 10:25:00,18.2,18.22,18.01,18.05,362000.0,18.2,18.22,18.01,18.05,362000.0
2009-04-08 10:30:00,18.06,18.09,17.92,17.93,449000.0,18.06,18.09,17.92,17.93,449000.0
2009-04-08 10:35:00,17.94,17.98,17.8,17.8,482000.0,17.94,17.98,17.8,17.8,482000.0
2009-04-08 10:40:00,17.8,17.91,17.77,17.9,295000.0,17.8,17.91,17.77,17.9,295000.0
2009-04-08 10:45:00,17.89,17.89,17.84,17.84,110000.0,17.89,17.89,17.84,17.84,110000.0
2009-04-08 10:50:00,17.84,17.85,17.78,17.85,182000.0,17.84,17.85,17.78,17.85,182000.0
2009-04-08 10:55:00,17.85,17.86,17.81,17.84,149000.0,17.85,17.86,17.81,17.84,149000.0
2009-04-08 11:00:00,17.84,17.93,17.83,17.93,306000.0,17.84,17.93,17.83,17.93,306000.0
2009-04-08 11:05:00,17.93,17.97,17.92,17.93,421000.0,17.93,17.97,17.92,17.93,421000.0
2009-04-08 11:10:00,17.92,17.98,17.91,17.98,165000.0,17.92,17.98,17.91,17.98,165000.0
2009-04-08 11:15:00,17.99,18.08,17.98,18.07,216000.0,17.99,18.08,17.98,18.07,216000.0
2009-04-08 11:20:00,18.06,18.15,18.05,18.15,252000.0,18.06,18.15,18.05,18.15,252000.0
2009-04-08 11:25:00,18.16,18.25,18.16,18.2,339000.0,18.16,18.25,18.16,18.2,339000.0
2009-04-08 11:30:00,18.21,18.22,18.16,18.22,198000.0,18.21,18.22,18.16,18.22,198000.0
2009-04-08 11:35:00,18.21,18.28,18.2,18.28,146000.0,18.21,18.28,18.2,18.28,146000.0
2009-04-08 11:40:00,18.28,18.28,18.21,18.24,79000.0,18.28,18.28,18.21,18.24,79000.0
2009-04-08 11:45:00,18.23,18.32,18.22,18.29,172000.0,18.23,18.32,18.22,18.29,172000.0
2009-04-08 11:50:00,18.27,18.29,18.2,18.23,145000.0,18.27,18.29,18.2,18.23,145000.0
2009-04-08 11:55:00,18.24,18.26,18.21,18.22,70000.0,18.24,18.26,18.21,18.22,70000.0
2009-04-08 12:00:00,18.22,18.24,18.2,18.24,148000.0,18.22,18.24,18.2,18.24,148000.0
2009-04-08 12:05:00,18.24,18.27,18.24,18.25,93000.0,18.24,18.27,18.24,18.25,93000.0
2009-04-08 12:10:00,18.26,18.35,18.26,18.33,198000.0,18.26,18.35,18.26,18.33,198000.0
2009-04-08 12:15:00,18.33,18.4,18.31,18.39,213000.0,18.33,18.4,18.31,18.39,213000.0
2009-04-08 12:20:00,18.39,18.42,18.35,18.42,249000.0,18.39,18.42,18.35,18.42,249000.0
2009-04-08 12:25:00,18.42,18.42,18.33,18.33,97000.0,18.42,18.42,18.33,18.33,97000.0
2009-04-08 12:30:00,18.33,18.34,18.29,18.32,69000.0,18.33,18.34,18.29,18.32,69000.0
2009-04-08 12:35:00,18.32,18.32,18.25,18.27,61000.0,18.32,18.32,18.25,18.27,61000.0
2009-04-08 12:40:00,18.27,18.38,18.27,18.35,80000.0,18.27,18.38,18.27,18.35,80000.0
2009-04-08 12:45:00,18.35,18.42,18.35,18.38,121000.0,18.35,18.42,18.35,18.38,121000.0
2009-04-08 12:50:00,18.38,18.44,18.37,18.44,179000.0,18.38,18.44,18.37,18.44,179000.0
2009-04-08 12:55:00,18.44,18.45,18.4,18.42,115000.0,18.44,18.45,18.4,18.42,115000.0
2009-04-08 13:00:00,18.41,18.42,18.34,18.37,83000.0,18.41,18.42,18.34,18.37,83000.0
2009-04-08 13:05:00,18.35,18.43,18.35,18.42,82000.0,18.35,18.43,18.35,18.42,82000.0
2009-04-08 13:10:00,18.41,18.42,18.37,18.37,38000.0,18.41,18.42,18.37,18.37,38000.0
2009-04-08 13:15:00,18.39,18.43,18.39,18.39,89000.0,18.39,18.43,18.39,18.39,89000.0
2009-04-08 13:20:00,18.41,18.44,18.39,18.43,76000.0,18.41,18.44,18.39,18.43,76000.0
2009-04-08 13:25:00,18.43,18.44,18.42,18.44,95000.0,18.43,18.44,18.42,18.44,95000.0
2009-04-08 13:30:00,18.44,18.49,18.43,18.48,305000.0,18.44,18.49,18.43,18.48,305000.0
2009-04-08 13:35:00,18.47,18.48,18.36,18.39,231000.0,18.47,18.48,18.36,18.39,231000.0
2009-04-08 13:40:00,18.39,18.41,18.38,18.4,43000.0,18.39,18.41,18.38,18.4,43000.0
2009-04-08 13:45:00,18.4,18.41,18.39,18.39,67000.0,18.4,18.41,18.39,18.39,67000.0
2009-04-08 13:50:00,18.41,18.42,18.39,18.41,37000.0,18.41,18.42,18.39,18.41,37000.0
2009-04-08 13:55:00,18.41,18.43,18.4,18.4,70000.0,18.41,18.43,18.4,18.4,70000.0
2009-04-08 14:00:00,18.39,18.4,18.31,18.34,114000.0,18.39,18.4,18.31,18.34,114000.0
2009-04-08 14:05:00,18.32,18.34,18.2,18.24,408000.0,18.32,18.34,18.2,18.24,408000.0
2009-04-08 14:10:00,18.23,18.28,18.23,18.28,82000.0,18.23,18.28,18.23,18.28,82000.0
2009-04-08 14:15:00,18.28,18.29,18.2,18.23,141000.0,18.28,18.29,18.2,18.23,141000.0
2009-04-08 14:20:00,18.22,18.28,18.21,18.23,105000.0,18.22,18.28,18.21,18.23,105000.0
2009-04-08 14:25:00,18.23,18.32,18.23,18.31,126000.0,18.23,18.32,18.23,18.31,126000.0
2009-04-08 14:30:00,18.31,18.32,18.25,18.26,102000.0,18.31,18.32,18.25,18.26,102000.0
2009-04-08 14:35:00,18.29,18.29,18.21,18.22,67000.0,18.29,18.29,18.21,18.22,67000.0
2009-04-08 14:40:00,18.22,18.3,18.2,18.28,170000.0,18.22,18.3,18.2,18.28,170000.0
2009-04-08 14:45:00,18.29,18.29,18.23,18.24,39000.0,18.29,18.29,18.23,18.24,39000.0
2009-04-08 14:50:00,18.24,18.25,18.2,18.22,115000.0,18.24,18.25,18.2,18.22,115000.0
2009-04-08 14:55:00,18.21,18.23,18.2,18.21,257000.0,18.21,18.23,18.2,18.21,257000.0
2009-04-08 15:00:00,18.2,18.24,18.14,18.16,216000.0,18.2,18.24,18.14,18.16,216000.0
2009-04-08 15:05:00,18.14,18.15,18.07,18.11,249000.0,18.14,18.15,18.07,18.11,249000.0
2009-04-08 15:10:00,18.11,18.14,18.08,18.13,233000.0,18.11,18.14,18.08,18.13,233000.0
2009-04-08 15:15:00,18.13,18.21,18.13,18.17,120000.0,18.13,18.21,18.13,18.17,120000.0
2009-04-08 15:20:00,18.16,18.19,18.13,18.18,133000.0,18.16,18.19,18.13,18.18,133000.0
2009-04-08 15:25:00,18.19,18.21,18.16,18.18,102000.0,18.19,18.21,18.16,18.18,102000.0
2009-04-08 15:30:00,18.19,18.21,18.12,18.2,168000.0,18.19,18.21,18.12,18.2,168000.0
2009-04-08 15:35:00,18.18,18.22,18.17,18.22,143000.0,18.18,18.22,18.17,18.22,143000.0
2009-04-08 15:40:00,18.2,18.22,18.18,18.2,111000.0,18.2,18.22,18.18,18.2,111000.0
2009-04-08 15:45:00,18.22,18.29,18.21,18.25,342000.0,18.22,18.29,18.21,18.25,342000.0
2009-04-08 15:50:00,18.25,18.27,18.23,18.24,146000.0,18.25,18.27,18.23,18.24,146000.0
2009-04-08 15:55:00,18.24,18.29,18.24,18.26,312000.0,18.24,18.29,18.24,18.26,312000.0
2009-04-09 09:30:00,18.9,18.9,18.75,18.88,670000.0,18.9,18.9,18.75,18.88,670000.0
2009-04-09 09:35:00,18.89,18.89,18.7,18.88,569000.0,18.89,18.89,18.7,18.88,569000.0
2009-04-09 09:40:00,18.88,19.15,18.83,19.12,899000.0,18.88,19.15,18.83,19.12,899000.0
2009-04-09 09:45:00,19.13,19.23,19.13,19.2,813000.0,19.13,19.23,19.13,19.2,813000.0
2009-04-09 09:50:00,19.2,19.34,19.2,19.25,856000.0,19.2,19.34,19.2,19.25,856000.0
2009-04-09 09:55:00,19.23,19.29,19.16,19.2,348000.0,19.23,19.29,19.16,19.2,348000.0
2009-04-09 10:00:00,19.2,19.24,19.15,19.2,363000.0,19.2,19.24,19.15,19.2,363000.0
2009-04-09 10:05:00,19.2,19.21,19.03,19.05,519000.0,19.2,19.21,19.03,19.05,519000.0
2009-04-09 10:10:00,19.05,19.1,19.05,19.1,134000.0,19.05,19.1,19.05,19.1,134000.0
2009-04-09 10:15:00,19.1,19.14,19.05,19.09,264000.0,19.1,19.14,19.05,19.09,264000.0
2009-04-09 10:20:00,19.09,19.12,19.08,19.12,105000.0,19.09,19.12,19.08,19.12,105000.0
2009-04-09 10:25:00,19.12,19.2,19.12,19.18,249000.0,19.12,19.2,19.12,19.18,249000.0
2009-04-09 10:30:00,19.19,19.19,19.1,19.1,153000.0,19.19,19.19,19.1,19.1,153000.0
2009-04-09 10:35:00,19.09,19.11,18.99,18.99,261000.0,19.09,19.11,18.99,18.99,261000.0
2009-04-09 10:40:00,18.99,19.03,18.99,19.02,162000.0,18.99,19.03,18.99,19.02,162000.0
2009-04-09 10:45:00,19.02,19.04,18.92,18.97,295000.0,19.02,19.04,18.92,18.97,295000.0
2009-04-09 10:50:00,18.99,19.0,18.96,18.99,130000.0,18.99,19.0,18.96,18.99,130000.0
2009-04-09 10:55:00,18.97,19.01,18.97,19.0,162000.0,18.97,19.01,18.97,19.0,162000.0
2009-04-09 11:00:00,19.01,19.01,18.94,18.99,64000.0,19.01,19.01,18.94,18.99,64000.0
2009-04-09 11:05:00,18.99,19.03,18.98,19.02,94000.0,18.99,19.03,18.98,19.02,94000.0
2009-04-09 11:10:00,19.03,19.04,18.98,18.98,322000.0,19.03,19.04,18.98,18.98,322000.0
2009-04-09 11:15:00,18.98,19.04,18.97,19.02,66000.0,18.98,19.04,18.97,19.02,66000.0
2009-04-09 11:20:00,19.03,19.03,18.88,18.88,263000.0,19.03,19.03,18.88,18.88,263000.0
2009-04-09 11:25:00,18.89,18.93,18.3,18.4,1418000.0,18.89,18.93,18.3,18.4,1418000.0
2009-04-09 11:30:00,18.35,18.95,18.18,18.87,3146000.0,18.35,18.95,18.18,18.87,3146000.0
2009-04-09 11:35:00,18.86,18.89,18.8,18.83,627000.0,18.86,18.89,18.8,18.83,627000.0
2009-04-09 11:40:00,18.85,18.88,18.77,18.8,193000.0,18.85,18.88,18.77,18.8,193000.0
2009-04-09 11:45:00,18.8,19.03,18.79,19.02,358000.0,18.8,19.03,18.79,19.02,358000.0
2009-04-09 11:50:00,19.02,19.05,18.94,18.96,221000.0,19.02,19.05,18.94,18.96,221000.0
2009-04-09 11:55:00,18.96,19.16,18.95,19.15,508000.0,18.96,19.16,18.95,19.15,508000.0
2009-04-09 12:00:00,19.14,19.15,19.08,19.1,202000.0,19.14,19.15,19.08,19.1,202000.0
2009-04-09 12:05:00,19.11,19.2,19.01,19.2,462000.0,19.11,19.2,19.01,19.2,462000.0
2009-04-09 12:10:00,19.2,19.22,19.13,19.13,249000.0,19.2,19.22,19.13,19.13,249000.0
2009-04-09 12:15:00,19.12,19.15,19.07,19.15,104000.0,19.12,19.15,19.07,19.15,104000.0
2009-04-09 12:20:00,19.15,19.18,19.11,19.11,102000.0,19.15,19.18,19.11,19.11,102000.0
2009-04-09 12:25:00,19.11,19.15,19.11,19.15,64000.0,19.11,19.15,19.11,19.15,64000.0
2009-04-09 12:30:00,19.15,19.15,19.05,19.06,115000.0,19.15,19.15,19.05,19.06,115000.0
2009-04-09 12:35:00,19.07,19.08,19.05,19.08,83000.0,19.07,19.08,19.05,19.08,83000.0
2009-04-09 12:40:00,19.08,19.08,19.01,19.02,84000.0,19.08,19.08,19.01,19.02,84000.0
2009-04-09 12:45:00,19.03,19.05,19.03,19.04,48000.0,19.03,19.05,19.03,19.04,48000.0
2009-04-09 12:50:00,19.04,19.05,18.96,18.98,105000.0,19.04,19.05,18.96,18.98,105000.0
2009-04-09 12:55:00,18.98,19.04,18.98,19.01,108000.0,18.98,19.04,18.98,19.01,108000.0
2009-04-09 13:00:00,19.02,19.05,19.0,19.01,46000.0,19.02,19.05,19.0,19.01,46000.0
2009-04-09 13:05:00,19.03,19.05,19.01,19.03,94000.0,19.03,19.05,19.01,19.03,94000.0
2009-04-09 13:10:00,19.02,19.02,18.95,18.98,146000.0,19.02,19.02,18.95,18.98,146000.0
2009-04-09 13:15:00,18.97,18.97,18.9,18.94,84000.0,18.97,18.97,18.9,18.94,84000.0
2009-04-09 13:20:00,18.94,18.98,18.9,18.93,90000.0,18.94,18.98,18.9,18.93,90000.0
2009-04-09 13:25:00,18.93,18.94,18.85,18.86,212000.0,18.93,18.94,18.85,18.86,212000.0
2009-04-09 13:30:00,18.88,18.89,18.81,18.84,92000.0,18.88,18.89,18.81,18.84,92000.0
2009-04-09 13:35:00,18.84,18.9,18.84,18.88,108000.0,18.84,18.9,18.84,18.88,108000.0
2009-04-09 13:40:00,18.89,18.97,18.88,18.95,81000.0,18.89,18.97,18.88,18.95,81000.0
2009-04-09 13:45:00,18.95,19.01,18.95,19.01,104000.0,18.95,19.01,18.95,19.01,104000.0
2009-04-09 13:50:00,19.0,19.01,18.95,18.98,44000.0,19.0,19.01,18.95,18.98,44000.0
2009-04-09 13:55:00,19.0,19.0,18.98,19.0,23000.0,19.0,19.0,18.98,19.0,23000.0
2009-04-09 14:00:00,19.0,19.0,18.95,18.97,50000.0,19.0,19.0,18.95,18.97,50000.0
2009-04-09 14:05:00,18.99,19.09,18.99,19.09,149000.0,18.99,19.09,18.99,19.09,149000.0
2009-04-09 14:10:00,19.07,19.1,19.07,19.08,70000.0,19.07,19.1,19.07,19.08,70000.0
2009-04-09 14:15:00,19.08,19.09,18.95,18.98,200000.0,19.08,19.09,18.95,18.98,200000.0
2009-04-09 14:20:00,19.0,19.03,19.0,19.03,59000.0,19.0,19.03,19.0,19.03,59000.0
2009-04-09 14:25:00,19.01,19.07,19.01,19.05,92000.0,19.01,19.07,19.01,19.05,92000.0
2009-04-09 14:30:00,19.05,19.1,19.05,19.08,67000.0,19.05,19.1,19.05,19.08,67000.0
2009-04-09 14:35:00,19.08,19.1,19.07,19.1,111000.0,19.08,19.1,19.07,19.1,111000.0
2009-04-09 14:40:00,19.09,19.09,19.01,19.02,141000.0,19.09,19.09,19.01,19.02,141000.0
2009-04-09 14:45:00,19.04,19.06,19.03,19.05,32000.0,19.04,19.06,19.03,19.05,32000.0
2009-04-09 14:50:00,19.04,19.06,19.03,19.03,48000.0,19.04,19.06,19.03,19.03,48000.0
2009-04-09 14:55:00,19.01,19.08,19.01,19.08,177000.0,19.01,19.08,19.01,19.08,177000.0
2009-04-09 15:00:00,19.06,19.09,19.06,19.08,90000.0,19.06,19.09,19.06,19.08,90000.0
2009-04-09 15:05:00,19.08,19.1,19.06,19.1,197000.0,19.08,19.1,19.06,19.1,197000.0
2009-04-09 15:10:00,19.1,19.1,18.92,18.92,620000.0,19.1,19.1,18.92,18.92,620000.0
2009-04-09 15:15:00,18.92,19.06,18.89,19.05,226000.0,18.92,19.06,18.89,19.05,226000.0
2009-04-09 15:20:00,19.06,19.07,19.0,19.04,239000.0,19.06,19.07,19.0,19.04,239000.0
2009-04-09 15:25:00,19.03,19.09,19.02,19.07,203000.0,19.03,19.09,19.02,19.07,203000.0
2009-04-09 15:30:00,19.08,19.1,19.03,19.09,286000.0,19.08,19.1,19.03,19.09,286000.0
2009-04-09 15:35:00,19.08,19.1,19.05,19.05,131000.0,19.08,19.1,19.05,19.05,131000.0
2009-04-09 15:40:00,19.06,19.07,18.96,19.0,247000.0,19.06,19.07,18.96,19.0,247000.0
2009-04-09 15:45:00,19.0,19.02,18.97,19.01,298000.0,19.0,19.02,18.97,19.01,298000.0
2009-04-09 15:50:00,19.02,19.07,18.97,19.06,284000.0,19.02,19.07,18.97,19.06,284000.0
2009-04-09 15:55:00,19.06,19.07,18.99,19.03,529000.0,19.06,19.07,18.99,19.03,529000.0
2009-04-13 09:30:00,18.95,19.01,18.8,18.85,267000.0,18.95,19.01,18.8,18.85,267000.0
2009-04-13 09:35:00,18.85,19.2,18.85,19.14,411000.0,18.85,19.2,18.85,19.14,411000.0
2009-04-13 09:40:00,19.12,19.3,19.1,19.3,418000.0,19.12,19.3,19.1,19.3,418000.0
2009-04-13 09:45:00,19.3,19.5,19.27,19.44,554000.0,19.3,19.5,19.27,19.44,554000.0
2009-04-13 09:50:00,19.43,19.59,19.4,19.57,535000.0,19.43,19.59,19.4,19.57,535000.0
2009-04-13 09:55:00,19.57,19.75,19.45,19.75,860000.0,19.57,19.75,19.45,19.75,860000.0
2009-04-13 10:00:00,19.75,19.84,19.71,19.74,787000.0,19.75,19.84,19.71,19.74,787000.0
2009-04-13 10:05:00,19.75,19.8,19.71,19.77,401000.0,19.75,19.8,19.71,19.77,401000.0
2009-04-13 10:10:00,19.77,19.88,19.76,19.84,540000.0,19.77,19.88,19.76,19.84,540000.0
2009-04-13 10:15:00,19.84,19.89,19.62,19.63,640000.0,19.84,19.89,19.62,19.63,640000.0
2009-04-13 10:20:00,19.63,19.79,19.63,19.7,361000.0,19.63,19.79,19.63,19.7,361000.0
2009-04-13 10:25:00,19.68,19.76,19.63,19.64,309000.0,19.68,19.76,19.63,19.64,309000.0
2009-04-13 10:30:00,19.64,19.69,19.52,19.53,308000.0,19.64,19.69,19.52,19.53,308000.0
2009-04-13 10:35:00,19.53,19.63,19.49,19.49,456000.0,19.53,19.63,19.49,19.49,456000.0
2009-04-13 10:40:00,19.49,19.57,19.42,19.57,370000.0,19.49,19.57,19.42,19.57,370000.0
2009-04-13 10:45:00,19.58,19.66,19.58,19.64,144000.0,19.58,19.66,19.58,19.64,144000.0
2009-04-13 10:50:00,19.65,19.75,19.65,19.69,201000.0,19.65,19.75,19.65,19.69,201000.0
2009-04-13 10:55:00,19.69,19.72,19.62,19.64,178000.0,19.69,19.72,19.62,19.64,178000.0
2009-04-13 11:00:00,19.63,19.63,19.5,19.54,234000.0,19.63,19.63,19.5,19.54,234000.0
2009-04-13 11:05:00,19.53,19.62,19.47,19.48,202000.0,19.53,19.62,19.47,19.48,202000.0
2009-04-13 11:10:00,19.48,19.57,19.46,19.51,203000.0,19.48,19.57,19.46,19.51,203000.0
2009-04-13 11:15:00,19.49,19.58,19.48,19.53,139000.0,19.49,19.58,19.48,19.53,139000.0
2009-04-13 11:20:00,19.53,19.56,19.5,19.53,144000.0,19.53,19.56,19.5,19.53,144000.0
2009-04-13 11:25:00,19.53,19.56,19.52,19.53,148000.0,19.53,19.56,19.52,19.53,148000.0
2009-04-13 11:30:00,19.52,19.52,19.44,19.45,222000.0,19.52,19.52,19.44,19.45,222000.0
2009-04-13 11:35:00,19.45,19.47,19.41,19.43,225000.0,19.45,19.47,19.41,19.43,225000.0
2009-04-13 11:40:00,19.42,19.5,19.42,19.47,127000.0,19.42,19.5,19.42,19.47,127000.0
2009-04-13 11:45:00,19.47,19.54,19.14,19.53,140000.0,19.47,19.54,19.14,19.53,140000.0
2009-04-13 11:50:00,19.53,19.59,19.49,19.58,152000.0,19.53,19.59,19.49,19.58,152000.0
2009-04-13 11:55:00,19.58,19.62,19.56,19.61,199000.0,19.58,19.62,19.56,19.61,199000.0
2009-04-13 12:00:00,19.6,19.7,19.58,19.7,232000.0,19.6,19.7,19.58,19.7,232000.0
2009-04-13 12:05:00,19.7,19.73,19.62,19.71,188000.0,19.7,19.73,19.62,19.71,188000.0
2009-04-13 12:10:00,19.7,19.72,19.66,19.72,255000.0,19.7,19.72,19.66,19.72,255000.0
2009-04-13 12:15:00,19.71,19.72,19.67,19.67,143000.0,19.71,19.72,19.67,19.67,143000.0
2009-04-13 12:20:00,19.67,19.67,19.6,19.61,77000.0,19.67,19.67,19.6,19.61,77000.0
2009-04-13 12:25:00,19.6,19.62,19.52,19.62,219000.0,19.6,19.62,19.52,19.62,219000.0
2009-04-13 12:30:00,19.63,19.7,19.62,19.67,112000.0,19.63,19.7,19.62,19.67,112000.0
2009-04-13 12:35:00,19.68,19.74,19.68,19.7,143000.0,19.68,19.74,19.68,19.7,143000.0
2009-04-13 12:40:00,19.69,19.73,19.65,19.65,78000.0,19.69,19.73,19.65,19.65,78000.0
2009-04-13 12:45:00,19.66,19.72,19.66,19.71,46000.0,19.66,19.72,19.66,19.71,46000.0
2009-04-13 12:50:00,19.71,19.75,19.69,19.73,82000.0,19.71,19.75,19.69,19.73,82000.0
2009-04-13 12:55:00,19.73,19.79,19.73,19.79,122000.0,19.73,19.79,19.73,19.79,122000.0
2009-04-13 13:00:00,19.78,19.8,19.72,19.78,168000.0,19.78,19.8,19.72,19.78,168000.0
2009-04-13 13:05:00,19.79,19.8,19.78,19.79,203000.0,19.79,19.8,19.78,19.79,203000.0
2009-04-13 13:10:00,19.78,19.79,19.77,19.78,112000.0,19.78,19.79,19.77,19.78,112000.0
2009-04-13 13:15:00,19.79,19.81,19.78,19.79,141000.0,19.79,19.81,19.78,19.79,141000.0
2009-04-13 13:20:00,19.81,19.89,19.81,19.84,339000.0,19.81,19.89,19.81,19.84,339000.0
2009-04-13 13:25:00,19.84,19.98,19.84,19.97,453000.0,19.84,19.98,19.84,19.97,453000.0
2009-04-13 13:30:00,19.97,20.02,19.93,19.95,570000.0,19.97,20.02,19.93,19.95,570000.0
2009-04-13 13:35:00,19.94,19.98,19.91,19.97,326000.0,19.94,19.98,19.91,19.97,326000.0
2009-04-13 13:40:00,19.96,19.97,19.92,19.95,198000.0,19.96,19.97,19.92,19.95,198000.0
2009-04-13 13:45:00,19.97,20.04,19.91,19.95,528000.0,19.97,20.04,19.91,19.95,528000.0
2009-04-13 13:50:00,19.96,20.07,19.96,20.06,301000.0,19.96,20.07,19.96,20.06,301000.0
2009-04-13 13:55:00,20.04,20.06,19.88,19.96,355000.0,20.04,20.06,19.88,19.96,355000.0
2009-04-13 14:00:00,19.96,19.99,19.83,19.89,274000.0,19.96,19.99,19.83,19.89,274000.0
2009-04-13 14:05:00,19.89,19.89,19.81,19.82,222000.0,19.89,19.89,19.81,19.82,222000.0
2009-04-13 14:10:00,19.82,19.86,19.74,19.86,322000.0,19.82,19.86,19.74,19.86,322000.0
2009-04-13 14:15:00,19.86,19.88,19.8,19.84,129000.0,19.86,19.88,19.8,19.84,129000.0
2009-04-13 14:20:00,19.87,19.97,19.85,19.94,157000.0,19.87,19.97,19.85,19.94,157000.0
2009-04-13 14:25:00,19.95,19.96,19.84,19.87,99000.0,19.95,19.96,19.84,19.87,99000.0
2009-04-13 14:30:00,19.86,19.88,19.8,19.86,188000.0,19.86,19.88,19.8,19.86,188000.0
2009-04-13 14:35:00,19.85,19.88,19.82,19.84,120000.0,19.85,19.88,19.82,19.84,120000.0
2009-04-13 14:40:00,19.84,19.94,19.82,19.9,162000.0,19.84,19.94,19.82,19.9,162000.0
2009-04-13 14:45:00,19.91,19.94,19.88,19.93,144000.0,19.91,19.94,19.88,19.93,144000.0
2009-04-13 14:50:00,19.91,19.97,19.91,19.97,187000.0,19.91,19.97,19.91,19.97,187000.0
2009-04-13 14:55:00,19.97,19.99,19.94,19.94,187000.0,19.97,19.99,19.94,19.94,187000.0
2009-04-13 15:00:00,19.96,20.06,19.92,20.0,542000.0,19.96,20.06,19.92,20.0,542000.0
2009-04-13 15:05:00,20.01,20.05,19.98,20.01,256000.0,20.01,20.05,19.98,20.01,256000.0
2009-04-13 15:10:00,20.01,20.07,19.97,20.03,399000.0,20.01,20.07,19.97,20.03,399000.0
2009-04-13 15:15:00,20.03,20.05,20.0,20.01,247000.0,20.03,20.05,20.0,20.01,247000.0
2009-04-13 15:20:00,20.03,20.04,19.93,19.97,379000.0,20.03,20.04,19.93,19.97,379000.0
2009-04-13 15:25:00,19.98,20.04,19.95,19.99,176000.0,19.98,20.04,19.95,19.99,176000.0
2009-04-13 15:30:00,20.0,20.03,19.96,19.99,173000.0,20.0,20.03,19.96,19.99,173000.0
2009-04-13 15:35:00,19.98,20.0,19.93,19.98,167000.0,19.98,20.0,19.93,19.98,167000.0
2009-04-13 15:40:00,19.97,20.02,19.93,19.95,331000.0,19.97,20.02,19.93,19.95,331000.0
2009-04-13 15:45:00,19.95,20.01,19.9,19.91,485000.0,19.95,20.01,19.9,19.91,485000.0
2009-04-13 15:50:00,19.91,19.96,19.87,19.9,380000.0,19.91,19.96,19.87,19.9,380000.0
2009-04-13 15:55:00,19.9,19.96,19.89,19.95,455000.0,19.9,19.96,19.89,19.95,455000.0
2009-04-14 09:30:00,20.29,20.39,20.0,20.06,624000.0,20.29,20.39,20.0,20.06,624000.0
2009-04-14 09:35:00,20.04,20.08,19.66,19.95,1233000.0,20.04,20.08,19.66,19.95,1233000.0
2009-04-14 09:40:00,19.95,20.04,19.8,19.8,647000.0,19.95,20.04,19.8,19.8,647000.0
2009-04-14 09:45:00,19.81,19.85,19.7,19.79,393000.0,19.81,19.85,19.7,19.79,393000.0
2009-04-14 09:50:00,19.84,19.87,19.8,19.87,438000.0,19.84,19.87,19.8,19.87,438000.0
2009-04-14 09:55:00,19.87,20.0,19.81,19.94,452000.0,19.87,20.0,19.81,19.94,452000.0
2009-04-14 10:00:00,19.94,20.02,19.93,19.96,385000.0,19.94,20.02,19.93,19.96,385000.0
2009-04-14 10:05:00,19.96,19.97,19.75,19.77,513000.0,19.96,19.97,19.75,19.77,513000.0
2009-04-14 10:10:00,19.78,19.91,19.77,19.83,418000.0,19.78,19.91,19.77,19.83,418000.0
2009-04-14 10:15:00,19.82,19.88,19.79,19.84,219000.0,19.82,19.88,19.79,19.84,219000.0
2009-04-14 10:20:00,19.85,19.98,19.81,19.98,253000.0,19.85,19.98,19.81,19.98,253000.0
2009-04-14 10:25:00,19.95,20.09,19.95,20.08,390000.0,19.95,20.09,19.95,20.08,390000.0
2009-04-14 10:30:00,20.08,20.23,20.07,20.23,592000.0,20.08,20.23,20.07,20.23,592000.0
2009-04-14 10:35:00,20.21,20.26,20.13,20.13,315000.0,20.21,20.26,20.13,20.13,315000.0
2009-04-14 10:40:00,20.14,20.21,20.07,20.1,255000.0,20.14,20.21,20.07,20.1,255000.0
2009-04-14 10:45:00,20.1,20.1,20.04,20.05,160000.0,20.1,20.1,20.04,20.05,160000.0
2009-04-14 10:50:00,20.05,20.05,19.99,20.0,273000.0,20.05,20.05,19.99,20.0,273000.0
2009-04-14 10:55:00,20.0,20.0,19.95,19.98,163000.0,20.0,20.0,19.95,19.98,163000.0
2009-04-14 11:00:00,19.98,20.1,19.98,20.09,179000.0,19.98,20.1,19.98,20.09,179000.0
2009-04-14 11:05:00,20.09,20.09,20.0,20.0,186000.0,20.09,20.09,20.0,20.0,186000.0
2009-04-14 11:10:00,20.01,20.06,19.99,20.06,82000.0,20.01,20.06,19.99,20.06,82000.0
2009-04-14 11:15:00,20.08,20.08,20.04,20.04,65000.0,20.08,20.08,20.04,20.04,65000.0
2009-04-14 11:20:00,20.05,20.07,20.0,20.07,215000.0,20.05,20.07,20.0,20.07,215000.0
2009-04-14 11:25:00,20.06,20.1,20.05,20.06,109000.0,20.06,20.1,20.05,20.06,109000.0
2009-04-14 11:30:00,20.07,20.09,20.0,20.04,346000.0,20.07,20.09,20.0,20.04,346000.0
2009-04-14 11:35:00,20.04,20.04,19.94,19.97,286000.0,20.04,20.04,19.94,19.97,286000.0
2009-04-14 11:40:00,19.97,20.0,19.96,19.99,104000.0,19.97,20.0,19.96,19.99,104000.0
2009-04-14 11:45:00,20.0,20.04,19.99,20.0,140000.0,20.0,20.04,19.99,20.0,140000.0
2009-04-14 11:50:00,20.0,20.01,19.94,19.96,116000.0,20.0,20.01,19.94,19.96,116000.0
2009-04-14 11:55:00,19.95,19.99,19.92,19.99,114000.0,19.95,19.99,19.92,19.99,114000.0
2009-04-14 12:00:00,19.98,19.99,19.96,19.98,42000.0,19.98,19.99,19.96,19.98,42000.0
2009-04-14 12:05:00,19.97,19.99,19.96,19.98,97000.0,19.97,19.99,19.96,19.98,97000.0
2009-04-14 12:10:00,19.98,19.98,19.94,19.94,70000.0,19.98,19.98,19.94,19.94,70000.0
2009-04-14 12:15:00,19.94,19.96,19.9,19.93,148000.0,19.94,19.96,19.9,19.93,148000.0
2009-04-14 12:20:00,19.96,19.98,19.93,19.95,57000.0,19.96,19.98,19.93,19.95,57000.0
2009-04-14 12:25:00,19.94,19.99,19.92,19.97,85000.0,19.94,19.99,19.92,19.97,85000.0
2009-04-14 12:30:00,19.97,19.98,19.93,19.95,31000.0,19.97,19.98,19.93,19.95,31000.0
2009-04-14 12:35:00,19.96,19.98,19.92,19.92,50000.0,19.96,19.98,19.92,19.92,50000.0
2009-04-14 12:40:00,19.93,19.94,19.84,19.84,175000.0,19.93,19.94,19.84,19.84,175000.0
2009-04-14 12:45:00,19.84,19.84,19.75,19.77,265000.0,19.84,19.84,19.75,19.77,265000.0
2009-04-14 12:50:00,19.75,19.79,19.66,19.68,496000.0,19.75,19.79,19.66,19.68,496000.0
2009-04-14 12:55:00,19.68,19.7,19.63,19.7,212000.0,19.68,19.7,19.63,19.7,212000.0
2009-04-14 13:00:00,19.68,19.72,19.66,19.66,107000.0,19.68,19.72,19.66,19.66,107000.0
2009-04-14 13:05:00,19.65,19.67,19.6,19.67,81000.0,19.65,19.67,19.6,19.67,81000.0
2009-04-14 13:10:00,19.67,19.71,19.65,19.71,71000.0,19.67,19.71,19.65,19.71,71000.0
2009-04-14 13:15:00,19.71,19.73,19.68,19.7,76000.0,19.71,19.73,19.68,19.7,76000.0
2009-04-14 13:20:00,19.71,19.75,19.71,19.71,161000.0,19.71,19.75,19.71,19.71,161000.0
2009-04-14 13:25:00,19.71,19.75,19.68,19.75,102000.0,19.71,19.75,19.68,19.75,102000.0
2009-04-14 13:30:00,19.74,19.75,19.7,19.75,87000.0,19.74,19.75,19.7,19.75,87000.0
2009-04-14 13:35:00,19.75,19.75,19.65,19.65,59000.0,19.75,19.75,19.65,19.65,59000.0
2009-04-14 13:40:00,19.65,19.74,19.65,19.74,106000.0,19.65,19.74,19.65,19.74,106000.0
2009-04-14 13:45:00,19.74,19.75,19.66,19.68,92000.0,19.74,19.75,19.66,19.68,92000.0
2009-04-14 13:50:00,19.68,19.69,19.65,19.65,121000.0,19.68,19.69,19.65,19.65,121000.0
2009-04-14 13:55:00,19.65,19.75,19.65,19.75,81000.0,19.65,19.75,19.65,19.75,81000.0
2009-04-14 14:00:00,19.75,19.77,19.72,19.74,90000.0,19.75,19.77,19.72,19.74,90000.0
2009-04-14 14:05:00,19.74,19.75,19.7,19.74,86000.0,19.74,19.75,19.7,19.74,86000.0
2009-04-14 14:10:00,19.74,19.77,19.72,19.77,65000.0,19.74,19.77,19.72,19.77,65000.0
2009-04-14 14:15:00,19.77,19.81,19.75,19.78,93000.0,19.77,19.81,19.75,19.78,93000.0
2009-04-14 14:20:00,19.78,19.81,19.75,19.81,73000.0,19.78,19.81,19.75,19.81,73000.0
2009-04-14 14:25:00,19.8,19.8,19.76,19.78,96000.0,19.8,19.8,19.76,19.78,96000.0
2009-04-14 14:30:00,19.8,19.82,19.77,19.77,56000.0,19.8,19.82,19.77,19.77,56000.0
2009-04-14 14:35:00,19.77,19.8,19.73,19.78,94000.0,19.77,19.8,19.73,19.78,94000.0
2009-04-14 14:40:00,19.79,19.81,19.77,19.8,52000.0,19.79,19.81,19.77,19.8,52000.0
2009-04-14 14:45:00,19.8,19.85,19.77,19.81,114000.0,19.8,19.85,19.77,19.81,114000.0
2009-04-14 14:50:00,19.83,19.84,19.72,19.73,150000.0,19.83,19.84,19.72,19.73,150000.0
2009-04-14 14:55:00,19.74,19.86,19.74,19.86,142000.0,19.74,19.86,19.74,19.86,142000.0
2009-04-14 15:00:00,19.87,19.9,19.83,19.86,288000.0,19.87,19.9,19.83,19.86,288000.0
2009-04-14 15:05:00,19.85,19.89,19.79,19.79,183000.0,19.85,19.89,19.79,19.79,183000.0
2009-04-14 15:10:00,19.8,19.81,19.71,19.79,155000.0,19.8,19.81,19.71,19.79,155000.0
2009-04-14 15:15:00,19.78,19.86,19.77,19.85,142000.0,19.78,19.86,19.77,19.85,142000.0
2009-04-14 15:20:00,19.83,19.83,19.8,19.81,108000.0,19.83,19.83,19.8,19.81,108000.0
2009-04-14 15:25:00,19.81,19.85,19.8,19.84,134000.0,19.81,19.85,19.8,19.84,134000.0
2009-04-14 15:30:00,19.85,19.85,19.81,19.83,188000.0,19.85,19.85,19.81,19.83,188000.0
2009-04-14 15:35:00,19.84,19.9,19.84,19.85,197000.0,19.84,19.9,19.84,19.85,197000.0
2009-04-14 15:40:00,19.85,19.89,19.83,19.87,213000.0,19.85,19.89,19.83,19.87,213000.0
2009-04-14 15:45:00,19.88,19.9,19.86,19.87,438000.0,19.88,19.9,19.86,19.87,438000.0
2009-04-14 15:50:00,19.88,19.89,19.86,19.87,640000.0,19.88,19.89,19.86,19.87,640000.0
2009-04-14 15:55:00,19.87,19.88,19.8,19.83,272000.0,19.87,19.88,19.8,19.83,272000.0
2009-04-15 09:30:00,19.6,19.76,19.51,19.62,459000.0,19.6,19.76,19.51,19.62,459000.0
2009-04-15 09:35:00,19.64,19.74,19.55,19.6,476000.0,19.64,19.74,19.55,19.6,476000.0
2009-04-15 09:40:00,19.62,19.67,19.56,19.64,316000.0,19.62,19.67,19.56,19.64,316000.0
2009-04-15 09:45:00,19.62,19.64,19.43,19.43,522000.0,19.62,19.64,19.43,19.43,522000.0
2009-04-15 09:50:00,19.43,19.51,19.3,19.32,625000.0,19.43,19.51,19.3,19.32,625000.0
2009-04-15 09:55:00,19.32,19.34,19.25,19.32,463000.0,19.32,19.34,19.25,19.32,463000.0
2009-04-15 10:00:00,19.32,19.43,19.29,19.39,503000.0,19.32,19.43,19.29,19.39,503000.0
2009-04-15 10:05:00,19.39,19.42,19.36,19.42,165000.0,19.39,19.42,19.36,19.42,165000.0
2009-04-15 10:10:00,19.42,19.43,19.37,19.39,272000.0,19.42,19.43,19.37,19.39,272000.0
2009-04-15 10:15:00,19.39,19.4,19.3,19.33,187000.0,19.39,19.4,19.3,19.33,187000.0
2009-04-15 10:20:00,19.32,19.33,19.27,19.27,227000.0,19.32,19.33,19.27,19.27,227000.0
2009-04-15 10:25:00,19.29,19.3,19.26,19.28,195000.0,19.29,19.3,19.26,19.28,195000.0
2009-04-15 10:30:00,19.28,19.3,19.21,19.27,237000.0,19.28,19.3,19.21,19.27,237000.0
2009-04-15 10:35:00,19.26,19.28,19.16,19.2,272000.0,19.26,19.28,19.16,19.2,272000.0
2009-04-15 10:40:00,19.19,19.21,19.15,19.21,193000.0,19.19,19.21,19.15,19.21,193000.0
2009-04-15 10:45:00,19.19,19.22,19.13,19.18,145000.0,19.19,19.22,19.13,19.18,145000.0
2009-04-15 10:50:00,19.15,19.15,19.04,19.1,395000.0,19.15,19.15,19.04,19.1,395000.0
2009-04-15 10:55:00,19.08,19.11,19.05,19.06,104000.0,19.08,19.11,19.05,19.06,104000.0
2009-04-15 11:00:00,19.05,19.07,19.0,19.02,293000.0,19.05,19.07,19.0,19.02,293000.0
2009-04-15 11:05:00,19.02,19.08,19.0,19.02,255000.0,19.02,19.08,19.0,19.02,255000.0
2009-04-15 11:10:00,19.04,19.08,19.01,19.03,204000.0,19.04,19.08,19.01,19.03,204000.0
2009-04-15 11:15:00,19.03,19.03,18.91,18.95,438000.0,19.03,19.03,18.91,18.95,438000.0
2009-04-15 11:20:00,18.95,19.04,18.95,19.02,283000.0,18.95,19.04,18.95,19.02,283000.0
2009-04-15 11:25:00,19.02,19.08,18.99,19.05,255000.0,19.02,19.08,18.99,19.05,255000.0
2009-04-15 11:30:00,19.05,19.19,19.05,19.15,303000.0,19.05,19.19,19.05,19.15,303000.0
2009-04-15 11:35:00,19.15,19.15,19.1,19.13,176000.0,19.15,19.15,19.1,19.13,176000.0
2009-04-15 11:40:00,19.13,19.25,19.12,19.17,280000.0,19.13,19.25,19.12,19.17,280000.0
2009-04-15 11:45:00,19.17,19.18,19.14,19.15,108000.0,19.17,19.18,19.14,19.15,108000.0
2009-04-15 11:50:00,19.15,19.18,19.1,19.1,120000.0,19.15,19.18,19.1,19.1,120000.0
2009-04-15 11:55:00,19.1,19.19,19.1,19.17,34000.0,19.1,19.19,19.1,19.17,34000.0
2009-04-15 12:00:00,19.19,19.22,19.13,19.16,204000.0,19.19,19.22,19.13,19.16,204000.0
2009-04-15 12:05:00,19.13,19.18,19.13,19.16,66000.0,19.13,19.18,19.13,19.16,66000.0
2009-04-15 12:10:00,19.14,19.15,19.1,19.1,41000.0,19.14,19.15,19.1,19.1,41000.0
2009-04-15 12:15:00,19.09,19.13,19.08,19.1,52000.0,19.09,19.13,19.08,19.1,52000.0
2009-04-15 12:20:00,19.1,19.14,19.07,19.07,46000.0,19.1,19.14,19.07,19.07,46000.0
2009-04-15 12:25:00,19.06,19.09,19.04,19.08,71000.0,19.06,19.09,19.04,19.08,71000.0
2009-04-15 12:30:00,19.06,19.13,19.06,19.12,43000.0,19.06,19.13,19.06,19.12,43000.0
2009-04-15 12:35:00,19.13,19.18,19.13,19.14,44000.0,19.13,19.18,19.13,19.14,44000.0
2009-04-15 12:40:00,19.14,19.2,19.14,19.17,77000.0,19.14,19.2,19.14,19.17,77000.0
2009-04-15 12:45:00,19.17,19.18,19.12,19.18,48000.0,19.17,19.18,19.12,19.18,48000.0
2009-04-15 12:50:00,19.18,19.2,19.14,19.17,144000.0,19.18,19.2,19.14,19.17,144000.0
2009-04-15 12:55:00,19.18,19.26,19.17,19.26,142000.0,19.18,19.26,19.17,19.26,142000.0
2009-04-15 13:00:00,19.28,19.3,19.23,19.3,149000.0,19.28,19.3,19.23,19.3,149000.0
2009-04-15 13:05:00,19.28,19.29,19.23,19.28,99000.0,19.28,19.29,19.23,19.28,99000.0
2009-04-15 13:10:00,19.27,19.37,19.27,19.36,295000.0,19.27,19.37,19.27,19.36,295000.0
2009-04-15 13:15:00,19.37,19.37,19.28,19.3,104000.0,19.37,19.37,19.28,19.3,104000.0
2009-04-15 13:20:00,19.28,19.39,19.28,19.32,128000.0,19.28,19.39,19.28,19.32,128000.0
2009-04-15 13:25:00,19.32,19.33,19.29,19.33,75000.0,19.32,19.33,19.29,19.33,75000.0
2009-04-15 13:30:00,19.32,19.35,19.31,19.35,91000.0,19.32,19.35,19.31,19.35,91000.0
2009-04-15 13:35:00,19.35,19.37,19.31,19.31,43000.0,19.35,19.37,19.31,19.31,43000.0
2009-04-15 13:40:00,19.3,19.3,19.22,19.25,149000.0,19.3,19.3,19.22,19.25,149000.0
2009-04-15 13:45:00,19.27,19.28,19.22,19.22,70000.0,19.27,19.28,19.22,19.22,70000.0
2009-04-15 13:50:00,19.22,19.27,19.21,19.27,73000.0,19.22,19.27,19.21,19.27,73000.0
2009-04-15 13:55:00,19.27,19.31,19.27,19.31,17000.0,19.27,19.31,19.27,19.31,17000.0
2009-04-15 14:00:00,19.33,19.34,19.31,19.32,50000.0,19.33,19.34,19.31,19.32,50000.0
2009-04-15 14:05:00,19.33,19.43,19.32,19.37,288000.0,19.33,19.43,19.32,19.37,288000.0
2009-04-15 14:10:00,19.37,19.39,19.33,19.35,45000.0,19.37,19.39,19.33,19.35,45000.0
2009-04-15 14:15:00,19.34,19.34,19.23,19.23,83000.0,19.34,19.34,19.23,19.23,83000.0
2009-04-15 14:20:00,19.23,19.26,19.2,19.2,145000.0,19.23,19.26,19.2,19.2,145000.0
2009-04-15 14:25:00,19.21,19.22,19.16,19.19,139000.0,19.21,19.22,19.16,19.19,139000.0
2009-04-15 14:30:00,19.18,19.24,19.15,19.22,52000.0,19.18,19.24,19.15,19.22,52000.0
2009-04-15 14:35:00,19.23,19.25,19.21,19.21,54000.0,19.23,19.25,19.21,19.21,54000.0
2009-04-15 14:40:00,19.21,19.21,19.12,19.16,124000.0,19.21,19.21,19.12,19.16,124000.0
2009-04-15 14:45:00,19.17,19.24,19.15,19.21,142000.0,19.17,19.24,19.15,19.21,142000.0
2009-04-15 14:50:00,19.21,19.22,19.16,19.18,67000.0,19.21,19.22,19.16,19.18,67000.0
2009-04-15 14:55:00,19.16,19.2,19.13,19.2,125000.0,19.16,19.2,19.13,19.2,125000.0
2009-04-15 15:00:00,19.2,19.26,19.17,19.24,169000.0,19.2,19.26,19.17,19.24,169000.0
2009-04-15 15:05:00,19.22,19.26,19.21,19.22,127000.0,19.22,19.26,19.21,19.22,127000.0
2009-04-15 15:10:00,19.24,19.28,19.22,19.27,152000.0,19.24,19.28,19.22,19.27,152000.0
2009-04-15 15:15:00,19.28,19.33,19.25,19.3,141000.0,19.28,19.33,19.25,19.3,141000.0
2009-04-15 15:20:00,19.3,19.33,19.28,19.3,84000.0,19.3,19.33,19.28,19.3,84000.0
2009-04-15 15:25:00,19.3,19.34,19.27,19.3,148000.0,19.3,19.34,19.27,19.3,148000.0
2009-04-15 15:30:00,19.3,19.35,19.27,19.3,138000.0,19.3,19.35,19.27,19.3,138000.0
2009-04-15 15:35:00,19.31,19.36,19.29,19.36,153000.0,19.31,19.36,19.29,19.36,153000.0
2009-04-15 15:40:00,19.36,19.49,19.36,19.46,341000.0,19.36,19.49,19.36,19.46,341000.0
2009-04-15 15:45:00,19.47,19.52,19.43,19.52,386000.0,19.47,19.52,19.43,19.52,386000.0
2009-04-15 15:50:00,19.53,19.58,19.48,19.58,318000.0,19.53,19.58,19.48,19.58,318000.0
2009-04-15 15:55:00,19.59,19.64,19.58,19.6,456000.0,19.59,19.64,19.58,19.6,456000.0
2009-04-16 09:30:00,19.75,19.81,19.63,19.63,506000.0,19.75,19.81,19.63,19.63,506000.0
2009-04-16 09:35:00,19.66,19.72,19.57,19.65,373000.0,19.66,19.72,19.57,19.65,373000.0
2009-04-16 09:40:00,19.65,19.65,19.4,19.4,546000.0,19.65,19.65,19.4,19.4,546000.0
2009-04-16 09:45:00,19.4,19.43,19.33,19.38,296000.0,19.4,19.43,19.33,19.38,296000.0
2009-04-16 09:50:00,19.37,19.44,19.34,19.44,422000.0,19.37,19.44,19.34,19.44,422000.0
2009-04-16 09:55:00,19.39,19.59,19.39,19.58,519000.0,19.39,19.59,19.39,19.58,519000.0
2009-04-16 10:00:00,19.59,19.63,19.5,19.54,201000.0,19.59,19.63,19.5,19.54,201000.0
2009-04-16 10:05:00,19.54,19.59,19.53,19.53,132000.0,19.54,19.59,19.53,19.53,132000.0
2009-04-16 10:10:00,19.52,19.55,19.46,19.48,177000.0,19.52,19.55,19.46,19.48,177000.0
2009-04-16 10:15:00,19.48,19.6,19.46,19.56,247000.0,19.48,19.6,19.46,19.56,247000.0
2009-04-16 10:20:00,19.57,19.6,19.53,19.56,150000.0,19.57,19.6,19.53,19.56,150000.0
2009-04-16 10:25:00,19.55,19.59,19.47,19.48,121000.0,19.55,19.59,19.47,19.48,121000.0
2009-04-16 10:30:00,19.48,19.51,19.45,19.47,100000.0,19.48,19.51,19.45,19.47,100000.0
2009-04-16 10:35:00,19.47,19.5,19.45,19.47,190000.0,19.47,19.5,19.45,19.47,190000.0
2009-04-16 10:40:00,19.47,19.5,19.46,19.48,158000.0,19.47,19.5,19.46,19.48,158000.0
2009-04-16 10:45:00,19.48,19.53,19.47,19.48,299000.0,19.48,19.53,19.47,19.48,299000.0
2009-04-16 10:50:00,19.48,19.52,19.47,19.5,166000.0,19.48,19.52,19.47,19.5,166000.0
2009-04-16 10:55:00,19.5,19.59,19.5,19.55,206000.0,19.5,19.59,19.5,19.55,206000.0
2009-04-16 11:00:00,19.56,19.59,19.56,19.59,179000.0,19.56,19.59,19.56,19.59,179000.0
2009-04-16 11:05:00,19.58,19.67,19.57,19.67,198000.0,19.58,19.67,19.57,19.67,198000.0
2009-04-16 11:10:00,19.66,19.73,19.66,19.7,267000.0,19.66,19.73,19.66,19.7,267000.0
2009-04-16 11:15:00,19.7,19.73,19.69,19.72,226000.0,19.7,19.73,19.69,19.72,226000.0
2009-04-16 11:20:00,19.72,19.77,19.7,19.75,140000.0,19.72,19.77,19.7,19.75,140000.0
2009-04-16 11:25:00,19.74,19.85,19.74,19.84,303000.0,19.74,19.85,19.74,19.84,303000.0
2009-04-16 11:30:00,19.84,19.9,19.81,19.89,294000.0,19.84,19.9,19.81,19.89,294000.0
2009-04-16 11:35:00,19.9,19.99,19.89,19.98,477000.0,19.9,19.99,19.89,19.98,477000.0
2009-04-16 11:40:00,19.98,20.08,19.98,20.04,594000.0,19.98,20.08,19.98,20.04,594000.0
2009-04-16 11:45:00,20.05,20.06,19.99,19.99,524000.0,20.05,20.06,19.99,19.99,524000.0
2009-04-16 11:50:00,20.0,20.05,19.91,20.03,405000.0,20.0,20.05,19.91,20.03,405000.0
2009-04-16 11:55:00,20.03,20.04,20.02,20.02,394000.0,20.03,20.04,20.02,20.02,394000.0
2009-04-16 12:00:00,20.02,20.1,20.01,20.09,550000.0,20.02,20.1,20.01,20.09,550000.0
2009-04-16 12:05:00,20.07,20.18,20.06,20.11,448000.0,20.07,20.18,20.06,20.11,448000.0
2009-04-16 12:10:00,20.12,20.2,20.12,20.2,460000.0,20.12,20.2,20.12,20.2,460000.0
2009-04-16 12:15:00,20.2,20.22,20.17,20.19,303000.0,20.2,20.22,20.17,20.19,303000.0
2009-04-16 12:20:00,20.19,20.21,20.11,20.14,256000.0,20.19,20.21,20.11,20.14,256000.0
2009-04-16 12:25:00,20.14,20.16,20.12,20.14,267000.0,20.14,20.16,20.12,20.14,267000.0
2009-04-16 12:30:00,20.14,20.17,20.14,20.15,235000.0,20.14,20.17,20.14,20.15,235000.0
2009-04-16 12:35:00,20.15,20.22,20.15,20.2,191000.0,20.15,20.22,20.15,20.2,191000.0
2009-04-16 12:40:00,20.2,20.25,20.2,20.22,213000.0,20.2,20.25,20.2,20.22,213000.0
2009-04-16 12:45:00,20.22,20.25,20.2,20.22,322000.0,20.22,20.25,20.2,20.22,322000.0
2009-04-16 12:50:00,20.22,20.29,20.22,20.28,306000.0,20.22,20.29,20.22,20.28,306000.0
2009-04-16 12:55:00,20.28,20.3,20.25,20.28,206000.0,20.28,20.3,20.25,20.28,206000.0
2009-04-16 13:00:00,20.3,20.33,20.27,20.31,207000.0,20.3,20.33,20.27,20.31,207000.0
2009-04-16 13:05:00,20.31,20.44,20.31,20.4,373000.0,20.31,20.44,20.31,20.4,373000.0
2009-04-16 13:10:00,20.42,20.42,20.31,20.33,397000.0,20.42,20.42,20.31,20.33,397000.0
2009-04-16 13:15:00,20.34,20.36,20.26,20.33,302000.0,20.34,20.36,20.26,20.33,302000.0
2009-04-16 13:20:00,20.33,20.37,20.32,20.37,237000.0,20.33,20.37,20.32,20.37,237000.0
2009-04-16 13:25:00,20.37,20.42,20.36,20.41,228000.0,20.37,20.42,20.36,20.41,228000.0
2009-04-16 13:30:00,20.41,20.49,20.4,20.43,411000.0,20.41,20.49,20.4,20.43,411000.0
2009-04-16 13:35:00,20.45,20.45,20.3,20.32,735000.0,20.45,20.45,20.3,20.32,735000.0
2009-04-16 13:40:00,20.31,20.38,20.31,20.34,208000.0,20.31,20.38,20.31,20.34,208000.0
2009-04-16 13:45:00,20.35,20.39,20.34,20.36,300000.0,20.35,20.39,20.34,20.36,300000.0
2009-04-16 13:50:00,20.36,20.4,20.34,20.39,286000.0,20.36,20.4,20.34,20.39,286000.0
2009-04-16 13:55:00,20.39,20.44,20.38,20.42,273000.0,20.39,20.44,20.38,20.42,273000.0
2009-04-16 14:00:00,20.41,20.43,20.37,20.38,212000.0,20.41,20.43,20.37,20.38,212000.0
2009-04-16 14:05:00,20.38,20.41,20.33,20.39,224000.0,20.38,20.41,20.33,20.39,224000.0
2009-04-16 14:10:00,20.37,20.4,20.35,20.38,116000.0,20.37,20.4,20.35,20.38,116000.0
2009-04-16 14:15:00,20.4,20.42,20.37,20.38,252000.0,20.4,20.42,20.37,20.38,252000.0
2009-04-16 14:20:00,20.39,20.4,20.22,20.22,640000.0,20.39,20.4,20.22,20.22,640000.0
2009-04-16 14:25:00,20.24,20.28,20.15,20.21,342000.0,20.24,20.28,20.15,20.21,342000.0
2009-04-16 14:30:00,20.23,20.31,20.22,20.3,205000.0,20.23,20.31,20.22,20.3,205000.0
2009-04-16 14:35:00,20.3,20.38,20.29,20.37,275000.0,20.3,20.38,20.29,20.37,275000.0
2009-04-16 14:40:00,20.37,20.4,20.36,20.37,181000.0,20.37,20.4,20.36,20.37,181000.0
2009-04-16 14:45:00,20.38,20.42,20.37,20.4,315000.0,20.38,20.42,20.37,20.4,315000.0
2009-04-16 14:50:00,20.4,20.45,20.37,20.42,499000.0,20.4,20.45,20.37,20.42,499000.0
2009-04-16 14:55:00,20.42,20.46,20.36,20.36,476000.0,20.42,20.46,20.36,20.36,476000.0
2009-04-16 15:00:00,20.37,20.38,20.29,20.36,218000.0,20.37,20.38,20.29,20.36,218000.0
2009-04-16 15:05:00,20.35,20.44,20.35,20.43,200000.0,20.35,20.44,20.35,20.43,200000.0
2009-04-16 15:10:00,20.43,20.48,20.4,20.4,600000.0,20.43,20.48,20.4,20.4,600000.0
2009-04-16 15:15:00,20.4,20.42,20.35,20.4,241000.0,20.4,20.42,20.35,20.4,241000.0
2009-04-16 15:20:00,20.41,20.41,20.36,20.37,219000.0,20.41,20.41,20.36,20.37,219000.0
2009-04-16 15:25:00,20.37,20.41,20.31,20.34,215000.0,20.37,20.41,20.31,20.34,215000.0
2009-04-16 15:30:00,20.34,20.4,20.33,20.37,311000.0,20.34,20.4,20.33,20.37,311000.0
2009-04-16 15:35:00,20.38,20.47,20.37,20.46,471000.0,20.38,20.47,20.37,20.46,471000.0
2009-04-16 15:40:00,20.44,20.48,20.36,20.37,437000.0,20.44,20.48,20.36,20.37,437000.0
2009-04-16 15:45:00,20.38,20.42,20.2,20.2,719000.0,20.38,20.42,20.2,20.2,719000.0
2009-04-16 15:50:00,20.23,20.3,20.2,20.3,442000.0,20.23,20.3,20.2,20.3,442000.0
2009-04-16 15:55:00,20.29,20.35,20.25,20.35,626000.0,20.29,20.35,20.25,20.35,626000.0
2009-04-17 09:30:00,19.94,20.35,19.93,20.32,865000.0,19.94,20.35,19.93,20.32,865000.0
2009-04-17 09:35:00,20.33,20.57,20.24,20.55,837000.0,20.33,20.57,20.24,20.55,837000.0
2009-04-17 09:40:00,20.55,20.94,20.4,20.91,1322000.0,20.55,20.94,20.4,20.91,1322000.0
2009-04-17 09:45:00,20.91,20.95,20.7,20.8,929000.0,20.91,20.95,20.7,20.8,929000.0
2009-04-17 09:50:00,20.82,20.92,20.75,20.92,460000.0,20.82,20.92,20.75,20.92,460000.0
2009-04-17 09:55:00,20.93,20.97,20.77,20.83,706000.0,20.93,20.97,20.77,20.83,706000.0
2009-04-17 10:00:00,20.84,20.87,20.75,20.87,622000.0,20.84,20.87,20.75,20.87,622000.0
2009-04-17 10:05:00,20.87,20.97,20.86,20.96,637000.0,20.87,20.97,20.86,20.96,637000.0
2009-04-17 10:10:00,20.95,20.97,20.9,20.93,220000.0,20.95,20.97,20.9,20.93,220000.0
2009-04-17 10:15:00,20.94,20.99,20.88,20.91,440000.0,20.94,20.99,20.88,20.91,440000.0
2009-04-17 10:20:00,20.92,21.0,20.9,20.91,576000.0,20.92,21.0,20.9,20.91,576000.0
2009-04-17 10:25:00,20.92,20.98,20.86,20.88,460000.0,20.92,20.98,20.86,20.88,460000.0
2009-04-17 10:30:00,20.88,20.89,20.71,20.84,756000.0,20.88,20.89,20.71,20.84,756000.0
2009-04-17 10:35:00,20.84,20.92,20.81,20.91,459000.0,20.84,20.92,20.81,20.91,459000.0
2009-04-17 10:40:00,20.91,20.97,20.88,20.93,298000.0,20.91,20.97,20.88,20.93,298000.0
2009-04-17 10:45:00,20.93,20.99,20.93,20.98,354000.0,20.93,20.99,20.93,20.98,354000.0
2009-04-17 10:50:00,20.98,20.98,20.92,20.93,229000.0,20.98,20.98,20.92,20.93,229000.0
2009-04-17 10:55:00,20.93,20.97,20.92,20.93,147000.0,20.93,20.97,20.92,20.93,147000.0
2009-04-17 11:00:00,20.93,20.95,20.88,20.89,234000.0,20.93,20.95,20.88,20.89,234000.0
2009-04-17 11:05:00,20.89,20.97,20.89,20.96,115000.0,20.89,20.97,20.89,20.96,115000.0
2009-04-17 11:10:00,20.96,20.98,20.9,20.92,145000.0,20.96,20.98,20.9,20.92,145000.0
2009-04-17 11:15:00,20.93,20.96,20.91,20.93,134000.0,20.93,20.96,20.91,20.93,134000.0
2009-04-17 11:20:00,20.92,20.93,20.87,20.93,177000.0,20.92,20.93,20.87,20.93,177000.0
2009-04-17 11:25:00,20.92,20.95,20.9,20.92,134000.0,20.92,20.95,20.9,20.92,134000.0
2009-04-17 11:30:00,20.92,20.94,20.89,20.89,183000.0,20.92,20.94,20.89,20.89,183000.0
2009-04-17 11:35:00,20.89,20.9,20.81,20.85,174000.0,20.89,20.9,20.81,20.85,174000.0
2009-04-17 11:40:00,20.85,20.92,20.84,20.89,231000.0,20.85,20.92,20.84,20.89,231000.0
2009-04-17 11:45:00,20.89,20.92,20.86,20.89,212000.0,20.89,20.92,20.86,20.89,212000.0
2009-04-17 11:50:00,20.89,20.9,20.87,20.87,88000.0,20.89,20.9,20.87,20.87,88000.0
2009-04-17 11:55:00,20.87,20.87,20.75,20.77,213000.0,20.87,20.87,20.75,20.77,213000.0
2009-04-17 12:00:00,20.78,20.82,20.73,20.75,144000.0,20.78,20.82,20.73,20.75,144000.0
2009-04-17 12:05:00,20.75,20.8,20.74,20.79,88000.0,20.75,20.8,20.74,20.79,88000.0
2009-04-17 12:10:00,20.79,20.81,20.78,20.8,176000.0,20.79,20.81,20.78,20.8,176000.0
2009-04-17 12:15:00,20.81,20.81,20.73,20.74,203000.0,20.81,20.81,20.73,20.74,203000.0
2009-04-17 12:20:00,20.75,20.82,20.74,20.8,87000.0,20.75,20.82,20.74,20.8,87000.0
2009-04-17 12:25:00,20.81,20.86,20.81,20.84,111000.0,20.81,20.86,20.81,20.84,111000.0
2009-04-17 12:30:00,20.83,20.83,20.68,20.68,167000.0,20.83,20.83,20.68,20.68,167000.0
2009-04-17 12:35:00,20.68,20.69,20.61,20.63,294000.0,20.68,20.69,20.61,20.63,294000.0
2009-04-17 12:40:00,20.63,20.63,20.56,20.62,170000.0,20.63,20.63,20.56,20.62,170000.0
2009-04-17 12:45:00,20.62,20.77,20.62,20.76,261000.0,20.62,20.77,20.62,20.76,261000.0
2009-04-17 12:50:00,20.78,20.9,20.78,20.88,646000.0,20.78,20.9,20.78,20.88,646000.0
2009-04-17 12:55:00,20.87,20.92,20.86,20.91,342000.0,20.87,20.92,20.86,20.91,342000.0
2009-04-17 13:00:00,20.91,20.95,20.89,20.92,225000.0,20.91,20.95,20.89,20.92,225000.0
2009-04-17 13:05:00,20.92,20.97,20.88,20.94,213000.0,20.92,20.97,20.88,20.94,213000.0
2009-04-17 13:10:00,20.94,20.97,20.91,20.96,124000.0,20.94,20.97,20.91,20.96,124000.0
2009-04-17 13:15:00,20.97,21.03,20.95,20.95,644000.0,20.97,21.03,20.95,20.95,644000.0
2009-04-17 13:20:00,20.96,21.05,20.95,20.99,264000.0,20.96,21.05,20.95,20.99,264000.0
2009-04-17 13:25:00,20.98,21.04,20.98,21.03,227000.0,20.98,21.04,20.98,21.03,227000.0
2009-04-17 13:30:00,21.02,21.03,20.96,20.98,151000.0,21.02,21.03,20.96,20.98,151000.0
2009-04-17 13:35:00,20.97,20.99,20.95,20.98,131000.0,20.97,20.99,20.95,20.98,131000.0
2009-04-17 13:40:00,20.98,20.99,20.96,20.98,73000.0,20.98,20.99,20.96,20.98,73000.0
2009-04-17 13:45:00,20.97,21.03,20.97,21.01,153000.0,20.97,21.03,20.97,21.01,153000.0
2009-04-17 13:50:00,21.0,21.02,20.93,20.96,165000.0,21.0,21.02,20.93,20.96,165000.0
2009-04-17 13:55:00,20.96,21.01,20.96,21.0,113000.0,20.96,21.01,20.96,21.0,113000.0
2009-04-17 14:00:00,21.01,21.01,20.91,20.92,120000.0,21.01,21.01,20.91,20.92,120000.0
2009-04-17 14:05:00,20.91,20.94,20.89,20.93,161000.0,20.91,20.94,20.89,20.93,161000.0
2009-04-17 14:10:00,20.94,20.99,20.93,20.97,158000.0,20.94,20.99,20.93,20.97,158000.0
2009-04-17 14:15:00,20.98,21.0,20.97,21.0,203000.0,20.98,21.0,20.97,21.0,203000.0
2009-04-17 14:20:00,20.99,21.03,20.99,21.0,186000.0,20.99,21.03,20.99,21.0,186000.0
2009-04-17 14:25:00,21.0,21.03,20.99,21.02,157000.0,21.0,21.03,20.99,21.02,157000.0
2009-04-17 14:30:00,21.02,21.07,21.02,21.06,312000.0,21.02,21.07,21.02,21.06,312000.0
2009-04-17 14:35:00,21.06,21.11,21.05,21.11,326000.0,21.06,21.11,21.05,21.11,326000.0
2009-04-17 14:40:00,21.09,21.11,21.03,21.05,476000.0,21.09,21.11,21.03,21.05,476000.0
2009-04-17 14:45:00,21.04,21.06,20.98,20.98,259000.0,21.04,21.06,20.98,20.98,259000.0
2009-04-17 14:50:00,20.99,21.03,20.98,21.0,132000.0,20.99,21.03,20.98,21.0,132000.0
2009-04-17 14:55:00,21.0,21.04,21.0,21.04,212000.0,21.0,21.04,21.0,21.04,212000.0
2009-04-17 15:00:00,21.03,21.1,21.01,21.08,128000.0,21.03,21.1,21.01,21.08,128000.0
2009-04-17 15:05:00,21.08,21.09,21.04,21.04,172000.0,21.08,21.09,21.04,21.04,172000.0
2009-04-17 15:10:00,21.05,21.09,20.99,21.04,380000.0,21.05,21.09,20.99,21.04,380000.0
2009-04-17 15:15:00,21.04,21.05,21.0,21.01,217000.0,21.04,21.05,21.0,21.01,217000.0
2009-04-17 15:20:00,21.01,21.04,20.93,21.0,333000.0,21.01,21.04,20.93,21.0,333000.0
2009-04-17 15:25:00,21.02,21.02,20.96,20.99,160000.0,21.02,21.02,20.96,20.99,160000.0
2009-04-17 15:30:00,20.99,21.02,20.98,21.01,333000.0,20.99,21.02,20.98,21.01,333000.0
2009-04-17 15:35:00,21.0,21.05,20.99,21.01,230000.0,21.0,21.05,20.99,21.01,230000.0
2009-04-17 15:40:00,21.02,21.03,20.99,21.0,324000.0,21.02,21.03,20.99,21.0,324000.0
2009-04-17 15:45:00,21.0,21.02,20.96,21.0,393000.0,21.0,21.02,20.96,21.0,393000.0
2009-04-17 15:50:00,21.02,21.02,20.98,20.98,520000.0,21.02,21.02,20.98,20.98,520000.0
2009-04-17 15:55:00,20.99,21.01,20.96,21.0,726000.0,20.99,21.01,20.96,21.0,726000.0
2009-04-20 09:30:00,20.5,20.55,20.33,20.36,895000.0,20.5,20.55,20.33,20.36,895000.0
2009-04-20 09:35:00,20.37,20.55,20.26,20.54,686000.0,20.37,20.55,20.26,20.54,686000.0
2009-04-20 09:40:00,20.54,20.58,20.46,20.53,357000.0,20.54,20.58,20.46,20.53,357000.0
2009-04-20 09:45:00,20.53,20.78,20.49,20.74,595000.0,20.53,20.78,20.49,20.74,595000.0
2009-04-20 09:50:00,20.7,20.72,20.57,20.65,358000.0,20.7,20.72,20.57,20.65,358000.0
2009-04-20 09:55:00,20.62,20.63,20.51,20.54,233000.0,20.62,20.63,20.51,20.54,233000.0
2009-04-20 10:00:00,20.54,20.58,20.44,20.57,312000.0,20.54,20.58,20.44,20.57,312000.0
2009-04-20 10:05:00,20.57,20.57,20.42,20.43,222000.0,20.57,20.57,20.42,20.43,222000.0
2009-04-20 10:10:00,20.41,20.45,20.28,20.28,511000.0,20.41,20.45,20.28,20.28,511000.0
2009-04-20 10:15:00,20.29,20.31,20.12,20.18,715000.0,20.29,20.31,20.12,20.18,715000.0
2009-04-20 10:20:00,20.18,20.19,20.03,20.19,316000.0,20.18,20.19,20.03,20.19,316000.0
2009-04-20 10:25:00,20.19,20.2,20.07,20.08,290000.0,20.19,20.2,20.07,20.08,290000.0
2009-04-20 10:30:00,20.07,20.17,20.07,20.17,282000.0,20.07,20.17,20.07,20.17,282000.0
2009-04-20 10:35:00,20.17,20.2,20.06,20.07,273000.0,20.17,20.2,20.06,20.07,273000.0
2009-04-20 10:40:00,20.06,20.12,20.05,20.12,254000.0,20.06,20.12,20.05,20.12,254000.0
2009-04-20 10:45:00,20.12,20.15,20.06,20.1,273000.0,20.12,20.15,20.06,20.1,273000.0
2009-04-20 10:50:00,20.1,20.13,20.06,20.1,87000.0,20.1,20.13,20.06,20.1,87000.0
2009-04-20 10:55:00,20.11,20.19,20.11,20.14,124000.0,20.11,20.19,20.11,20.14,124000.0
2009-04-20 11:00:00,20.15,20.17,20.1,20.1,56000.0,20.15,20.17,20.1,20.1,56000.0
2009-04-20 11:05:00,20.1,20.17,20.09,20.15,98000.0,20.1,20.17,20.09,20.15,98000.0
2009-04-20 11:10:00,20.15,20.16,20.1,20.13,87000.0,20.15,20.16,20.1,20.13,87000.0
2009-04-20 11:15:00,20.11,20.17,20.11,20.16,184000.0,20.11,20.17,20.11,20.16,184000.0
2009-04-20 11:20:00,20.16,20.24,20.12,20.24,256000.0,20.16,20.24,20.12,20.24,256000.0
2009-04-20 11:25:00,20.24,20.28,20.2,20.28,191000.0,20.24,20.28,20.2,20.28,191000.0
2009-04-20 11:30:00,20.27,20.3,20.16,20.16,144000.0,20.27,20.3,20.16,20.16,144000.0
2009-04-20 11:35:00,20.16,20.21,20.08,20.11,240000.0,20.16,20.21,20.08,20.11,240000.0
2009-04-20 11:40:00,20.09,20.14,20.06,20.1,223000.0,20.09,20.14,20.06,20.1,223000.0
2009-04-20 11:45:00,20.1,20.18,20.09,20.16,103000.0,20.1,20.18,20.09,20.16,103000.0
2009-04-20 11:50:00,20.13,20.15,20.06,20.11,145000.0,20.13,20.15,20.06,20.11,145000.0
2009-04-20 11:55:00,20.1,20.13,20.06,20.08,195000.0,20.1,20.13,20.06,20.08,195000.0
2009-04-20 12:00:00,20.07,20.13,20.07,20.13,196000.0,20.07,20.13,20.07,20.13,196000.0
2009-04-20 12:05:00,20.13,20.18,20.11,20.15,68000.0,20.13,20.18,20.11,20.15,68000.0
2009-04-20 12:10:00,20.16,20.18,20.11,20.18,46000.0,20.16,20.18,20.11,20.18,46000.0
2009-04-20 12:15:00,20.18,20.24,20.15,20.15,174000.0,20.18,20.24,20.15,20.15,174000.0
2009-04-20 12:20:00,20.17,20.2,20.12,20.12,73000.0,20.17,20.2,20.12,20.12,73000.0
2009-04-20 12:25:00,20.12,20.15,20.11,20.13,106000.0,20.12,20.15,20.11,20.13,106000.0
2009-04-20 12:30:00,20.14,20.15,20.09,20.15,220000.0,20.14,20.15,20.09,20.15,220000.0
2009-04-20 12:35:00,20.15,20.15,20.08,20.1,125000.0,20.15,20.15,20.08,20.1,125000.0
2009-04-20 12:40:00,20.1,20.1,20.04,20.08,198000.0,20.1,20.1,20.04,20.08,198000.0
2009-04-20 12:45:00,20.08,20.09,20.06,20.09,47000.0,20.08,20.09,20.06,20.09,47000.0
2009-04-20 12:50:00,20.1,20.13,20.08,20.09,96000.0,20.1,20.13,20.08,20.09,96000.0
2009-04-20 12:55:00,20.1,20.1,20.08,20.1,60000.0,20.1,20.1,20.08,20.1,60000.0
2009-04-20 13:00:00,20.08,20.08,20.01,20.03,239000.0,20.08,20.08,20.01,20.03,239000.0
2009-04-20 13:05:00,20.03,20.09,20.03,20.03,158000.0,20.03,20.09,20.03,20.03,158000.0
2009-04-20 13:10:00,20.04,20.06,20.0,20.05,441000.0,20.04,20.06,20.0,20.05,441000.0
2009-04-20 13:15:00,20.06,20.12,20.02,20.11,230000.0,20.06,20.12,20.02,20.11,230000.0
2009-04-20 13:20:00,20.1,20.16,20.1,20.14,212000.0,20.1,20.16,20.1,20.14,212000.0
2009-04-20 13:25:00,20.12,20.13,20.09,20.1,89000.0,20.12,20.13,20.09,20.1,89000.0
2009-04-20 13:30:00,20.1,20.1,20.07,20.1,79000.0,20.1,20.1,20.07,20.1,79000.0
2009-04-20 13:35:00,20.08,20.08,20.03,20.06,64000.0,20.08,20.08,20.03,20.06,64000.0
2009-04-20 13:40:00,20.07,20.09,20.02,20.06,62000.0,20.07,20.09,20.02,20.06,62000.0
2009-04-20 13:45:00,20.06,20.08,20.06,20.07,109000.0,20.06,20.08,20.06,20.07,109000.0
2009-04-20 13:50:00,20.06,20.12,20.05,20.12,86000.0,20.06,20.12,20.05,20.12,86000.0
2009-04-20 13:55:00,20.13,20.14,20.08,20.12,90000.0,20.13,20.14,20.08,20.12,90000.0
2009-04-20 14:00:00,20.11,20.14,20.07,20.11,203000.0,20.11,20.14,20.07,20.11,203000.0
2009-04-20 14:05:00,20.12,20.13,20.08,20.13,64000.0,20.12,20.13,20.08,20.13,64000.0
2009-04-20 14:10:00,20.11,20.12,20.08,20.1,49000.0,20.11,20.12,20.08,20.1,49000.0
2009-04-20 14:15:00,20.11,20.16,20.08,20.16,153000.0,20.11,20.16,20.08,20.16,153000.0
2009-04-20 14:20:00,20.16,20.2,20.14,20.16,144000.0,20.16,20.2,20.14,20.16,144000.0
2009-04-20 14:25:00,20.16,20.17,20.09,20.15,130000.0,20.16,20.17,20.09,20.15,130000.0
2009-04-20 14:30:00,20.15,20.16,20.1,20.13,123000.0,20.15,20.16,20.1,20.13,123000.0
2009-04-20 14:35:00,20.12,20.13,20.01,20.01,132000.0,20.12,20.13,20.01,20.01,132000.0
2009-04-20 14:40:00,20.02,20.08,20.01,20.03,210000.0,20.02,20.08,20.01,20.03,210000.0
2009-04-20 14:45:00,20.04,20.04,19.94,19.95,460000.0,20.04,20.04,19.94,19.95,460000.0
2009-04-20 14:50:00,19.96,19.96,19.84,19.88,405000.0,19.96,19.96,19.84,19.88,405000.0
2009-04-20 14:55:00,19.86,19.89,19.8,19.89,354000.0,19.86,19.89,19.8,19.89,354000.0
2009-04-20 15:00:00,19.88,19.9,19.84,19.86,192000.0,19.88,19.9,19.84,19.86,192000.0
2009-04-20 15:05:00,19.87,19.9,19.82,19.88,167000.0,19.87,19.9,19.82,19.88,167000.0
2009-04-20 15:10:00,19.89,19.95,19.88,19.89,346000.0,19.89,19.95,19.88,19.89,346000.0
2009-04-20 15:15:00,19.9,19.9,19.83,19.86,104000.0,19.9,19.9,19.83,19.86,104000.0
2009-04-20 15:20:00,19.85,19.85,19.78,19.81,379000.0,19.85,19.85,19.78,19.81,379000.0
2009-04-20 15:25:00,19.82,19.84,19.77,19.83,339000.0,19.82,19.84,19.77,19.83,339000.0
2009-04-20 15:30:00,19.83,19.97,19.83,19.96,294000.0,19.83,19.97,19.83,19.96,294000.0
2009-04-20 15:35:00,19.94,19.98,19.91,19.91,247000.0,19.94,19.98,19.91,19.91,247000.0
2009-04-20 15:40:00,19.91,20.0,19.89,19.99,428000.0,19.91,20.0,19.89,19.99,428000.0
2009-04-20 15:45:00,19.99,20.1,19.99,20.04,497000.0,19.99,20.1,19.99,20.04,497000.0
2009-04-20 15:50:00,20.03,20.04,19.96,20.02,429000.0,20.03,20.04,19.96,20.02,429000.0
2009-04-20 15:55:00,20.02,20.05,19.99,20.03,433000.0,20.02,20.05,19.99,20.03,433000.0
2009-04-21 09:30:00,19.55,19.9,19.47,19.81,494000.0,19.55,19.9,19.47,19.81,494000.0
2009-04-21 09:35:00,19.84,20.09,19.78,20.07,372000.0,19.84,20.09,19.78,20.07,372000.0
2009-04-21 09:40:00,20.09,20.16,19.93,19.96,409000.0,20.09,20.16,19.93,19.96,409000.0
2009-04-21 09:45:00,19.97,20.05,19.95,20.03,191000.0,19.97,20.05,19.95,20.03,191000.0
2009-04-21 09:50:00,20.05,20.25,20.01,20.08,331000.0,20.05,20.25,20.01,20.08,331000.0
2009-04-21 09:55:00,20.06,20.29,20.06,20.29,272000.0,20.06,20.29,20.06,20.29,272000.0
2009-04-21 10:00:00,20.27,20.29,20.1,20.13,252000.0,20.27,20.29,20.1,20.13,252000.0
2009-04-21 10:05:00,20.14,20.16,20.1,20.14,164000.0,20.14,20.16,20.1,20.14,164000.0
2009-04-21 10:10:00,20.12,20.13,20.06,20.12,231000.0,20.12,20.13,20.06,20.12,231000.0
2009-04-21 10:15:00,20.12,20.12,20.06,20.06,166000.0,20.12,20.12,20.06,20.06,166000.0
2009-04-21 10:20:00,20.07,20.07,19.99,20.01,233000.0,20.07,20.07,19.99,20.01,233000.0
2009-04-21 10:25:00,20.03,20.07,19.97,20.04,136000.0,20.03,20.07,19.97,20.04,136000.0
2009-04-21 10:30:00,20.04,20.12,20.01,20.06,130000.0,20.04,20.12,20.01,20.06,130000.0
2009-04-21 10:35:00,20.07,20.11,20.06,20.09,52000.0,20.07,20.11,20.06,20.09,52000.0
2009-04-21 10:40:00,20.08,20.1,20.04,20.1,126000.0,20.08,20.1,20.04,20.1,126000.0
2009-04-21 10:45:00,20.1,20.12,20.07,20.09,73000.0,20.1,20.12,20.07,20.09,73000.0
2009-04-21 10:50:00,20.09,20.09,20.03,20.07,33000.0,20.09,20.09,20.03,20.07,33000.0
2009-04-21 10:55:00,20.04,20.1,20.01,20.09,123000.0,20.04,20.1,20.01,20.09,123000.0
2009-04-21 11:00:00,20.09,20.23,20.06,20.22,248000.0,20.09,20.23,20.06,20.22,248000.0
2009-04-21 11:05:00,20.23,20.37,20.23,20.29,501000.0,20.23,20.37,20.23,20.29,501000.0
2009-04-21 11:10:00,20.29,20.35,20.29,20.32,187000.0,20.29,20.35,20.29,20.32,187000.0
2009-04-21 11:15:00,20.33,20.5,20.33,20.48,374000.0,20.33,20.5,20.33,20.48,374000.0
2009-04-21 11:20:00,20.49,20.5,20.4,20.42,244000.0,20.49,20.5,20.4,20.42,244000.0
2009-04-21 11:25:00,20.43,20.45,20.37,20.41,84000.0,20.43,20.45,20.37,20.41,84000.0
2009-04-21 11:30:00,20.42,20.49,20.4,20.4,175000.0,20.42,20.49,20.4,20.4,175000.0
2009-04-21 11:35:00,20.41,20.41,20.29,20.34,174000.0,20.41,20.41,20.29,20.34,174000.0
2009-04-21 11:40:00,20.34,20.47,20.33,20.43,162000.0,20.34,20.47,20.33,20.43,162000.0
2009-04-21 11:45:00,20.43,20.47,20.42,20.46,113000.0,20.43,20.47,20.42,20.46,113000.0
2009-04-21 11:50:00,20.42,20.43,20.35,20.38,187000.0,20.42,20.43,20.35,20.38,187000.0
2009-04-21 11:55:00,20.36,20.41,20.35,20.36,117000.0,20.36,20.41,20.35,20.36,117000.0
2009-04-21 12:00:00,20.4,20.42,20.36,20.4,107000.0,20.4,20.42,20.36,20.4,107000.0
2009-04-21 12:05:00,20.42,20.42,20.35,20.39,200000.0,20.42,20.42,20.35,20.39,200000.0
2009-04-21 12:10:00,20.38,20.4,20.37,20.4,60000.0,20.38,20.4,20.37,20.4,60000.0
2009-04-21 12:15:00,20.38,20.43,20.38,20.39,131000.0,20.38,20.43,20.38,20.39,131000.0
2009-04-21 12:20:00,20.42,20.43,20.39,20.42,73000.0,20.42,20.43,20.39,20.42,73000.0
2009-04-21 12:25:00,20.41,20.44,20.38,20.38,80000.0,20.41,20.44,20.38,20.38,80000.0
2009-04-21 12:30:00,20.4,20.4,20.38,20.4,43000.0,20.4,20.4,20.38,20.4,43000.0
2009-04-21 12:35:00,20.4,20.44,20.39,20.4,65000.0,20.4,20.44,20.39,20.4,65000.0
2009-04-21 12:40:00,20.39,20.41,20.38,20.39,46000.0,20.39,20.41,20.38,20.39,46000.0
2009-04-21 12:45:00,20.38,20.43,20.37,20.42,180000.0,20.38,20.43,20.37,20.42,180000.0
2009-04-21 12:50:00,20.42,20.44,20.41,20.43,108000.0,20.42,20.44,20.41,20.43,108000.0
2009-04-21 12:55:00,20.43,20.45,20.41,20.41,89000.0,20.43,20.45,20.41,20.41,89000.0
2009-04-21 13:00:00,20.42,20.44,20.4,20.43,92000.0,20.42,20.44,20.4,20.43,92000.0
2009-04-21 13:05:00,20.43,20.43,20.4,20.42,45000.0,20.43,20.43,20.4,20.42,45000.0
2009-04-21 13:10:00,20.41,20.45,20.4,20.43,58000.0,20.41,20.45,20.4,20.43,58000.0
2009-04-21 13:15:00,20.42,20.43,20.4,20.41,95000.0,20.42,20.43,20.4,20.41,95000.0
2009-04-21 13:20:00,20.41,20.42,20.41,20.41,75000.0,20.41,20.42,20.41,20.41,75000.0
2009-04-21 13:25:00,20.41,20.43,20.41,20.42,41000.0,20.41,20.43,20.41,20.42,41000.0
2009-04-21 13:30:00,20.42,20.43,20.4,20.41,76000.0,20.42,20.43,20.4,20.41,76000.0
2009-04-21 13:35:00,20.42,20.43,20.38,20.39,148000.0,20.42,20.43,20.38,20.39,148000.0
2009-04-21 13:40:00,20.39,20.42,20.38,20.39,94000.0,20.39,20.42,20.38,20.39,94000.0
2009-04-21 13:45:00,20.4,20.41,20.38,20.38,74000.0,20.4,20.41,20.38,20.38,74000.0
2009-04-21 13:50:00,20.38,20.39,20.31,20.32,149000.0,20.38,20.39,20.31,20.32,149000.0
2009-04-21 13:55:00,20.34,20.35,20.31,20.31,118000.0,20.34,20.35,20.31,20.31,118000.0
2009-04-21 14:00:00,20.34,20.36,20.28,20.29,167000.0,20.34,20.36,20.28,20.29,167000.0
2009-04-21 14:05:00,20.29,20.32,20.24,20.31,144000.0,20.29,20.32,20.24,20.31,144000.0
2009-04-21 14:10:00,20.31,20.32,20.24,20.25,55000.0,20.31,20.32,20.24,20.25,55000.0
2009-04-21 14:15:00,20.25,20.28,20.24,20.25,89000.0,20.25,20.28,20.24,20.25,89000.0
2009-04-21 14:20:00,20.25,20.25,20.2,20.2,217000.0,20.25,20.25,20.2,20.2,217000.0
2009-04-21 14:25:00,20.2,20.26,20.18,20.25,202000.0,20.2,20.26,20.18,20.25,202000.0
2009-04-21 14:30:00,20.24,20.26,20.2,20.22,173000.0,20.24,20.26,20.2,20.22,173000.0
2009-04-21 14:35:00,20.23,20.26,20.14,20.16,189000.0,20.23,20.26,20.14,20.16,189000.0
2009-04-21 14:40:00,20.15,20.2,20.12,20.2,169000.0,20.15,20.2,20.12,20.2,169000.0
2009-04-21 14:45:00,20.19,20.27,20.15,20.18,225000.0,20.19,20.27,20.15,20.18,225000.0
2009-04-21 14:50:00,20.16,20.21,20.16,20.2,123000.0,20.16,20.21,20.16,20.2,123000.0
2009-04-21 14:55:00,20.21,20.23,20.16,20.16,148000.0,20.21,20.23,20.16,20.16,148000.0
2009-04-21 15:00:00,20.16,20.34,20.16,20.32,257000.0,20.16,20.34,20.16,20.32,257000.0
2009-04-21 15:05:00,20.32,20.39,20.28,20.37,153000.0,20.32,20.39,20.28,20.37,153000.0
2009-04-21 15:10:00,20.37,20.43,20.36,20.43,193000.0,20.37,20.43,20.36,20.43,193000.0
2009-04-21 15:15:00,20.44,20.49,20.43,20.47,242000.0,20.44,20.49,20.43,20.47,242000.0
2009-04-21 15:20:00,20.47,20.48,20.4,20.4,134000.0,20.47,20.48,20.4,20.4,134000.0
2009-04-21 15:25:00,20.4,20.45,20.36,20.4,281000.0,20.4,20.45,20.36,20.4,281000.0
2009-04-21 15:30:00,20.4,20.42,20.36,20.4,183000.0,20.4,20.42,20.36,20.4,183000.0
2009-04-21 15:35:00,20.4,20.45,20.38,20.43,250000.0,20.4,20.45,20.38,20.43,250000.0
2009-04-21 15:40:00,20.43,20.43,20.39,20.4,163000.0,20.43,20.43,20.39,20.4,163000.0
2009-04-21 15:45:00,20.4,20.43,20.39,20.4,221000.0,20.4,20.43,20.39,20.4,221000.0
2009-04-21 15:50:00,20.41,20.47,20.4,20.46,209000.0,20.41,20.47,20.4,20.46,209000.0
2009-04-21 15:55:00,20.46,20.5,20.44,20.44,344000.0,20.46,20.5,20.44,20.44,344000.0
2009-04-22 09:30:00,20.31,20.75,20.28,20.7,530000.0,20.31,20.75,20.28,20.7,530000.0
2009-04-22 09:35:00,20.74,21.15,20.7,21.08,1017000.0,20.74,21.15,20.7,21.08,1017000.0
2009-04-22 09:40:00,21.08,21.14,20.95,20.96,614000.0,21.08,21.14,20.95,20.96,614000.0
2009-04-22 09:45:00,20.95,21.04,20.9,20.96,317000.0,20.95,21.04,20.9,20.96,317000.0
2009-04-22 09:50:00,20.94,21.5,20.94,21.47,1098000.0,20.94,21.5,20.94,21.47,1098000.0
2009-04-22 09:55:00,21.45,21.52,21.41,21.46,575000.0,21.45,21.52,21.41,21.46,575000.0
2009-04-22 10:00:00,21.46,21.75,21.44,21.61,924000.0,21.46,21.75,21.44,21.61,924000.0
2009-04-22 10:05:00,21.61,21.74,21.56,21.63,509000.0,21.61,21.74,21.56,21.63,509000.0
2009-04-22 10:10:00,21.64,21.74,21.55,21.73,642000.0,21.64,21.74,21.55,21.73,642000.0
2009-04-22 10:15:00,21.72,21.8,21.67,21.7,478000.0,21.72,21.8,21.67,21.7,478000.0
2009-04-22 10:20:00,21.71,21.8,21.6,21.66,420000.0,21.71,21.8,21.6,21.66,420000.0
2009-04-22 10:25:00,21.66,21.7,21.61,21.68,164000.0,21.66,21.7,21.61,21.68,164000.0
2009-04-22 10:30:00,21.66,21.69,21.48,21.49,424000.0,21.66,21.69,21.48,21.49,424000.0
2009-04-22 10:35:00,21.52,21.53,21.45,21.49,259000.0,21.52,21.53,21.45,21.49,259000.0
2009-04-22 10:40:00,21.48,21.55,21.47,21.5,247000.0,21.48,21.55,21.47,21.5,247000.0
2009-04-22 10:45:00,21.5,21.55,21.48,21.54,136000.0,21.5,21.55,21.48,21.54,136000.0
2009-04-22 10:50:00,21.54,21.59,21.52,21.57,187000.0,21.54,21.59,21.52,21.57,187000.0
2009-04-22 10:55:00,21.56,21.72,21.53,21.53,388000.0,21.56,21.72,21.53,21.53,388000.0
2009-04-22 11:00:00,21.52,21.58,21.5,21.5,157000.0,21.52,21.58,21.5,21.5,157000.0
2009-04-22 11:05:00,21.51,21.51,21.43,21.48,173000.0,21.51,21.51,21.43,21.48,173000.0
2009-04-22 11:10:00,21.48,21.49,21.31,21.36,330000.0,21.48,21.49,21.31,21.36,330000.0
2009-04-22 11:15:00,21.39,21.46,21.36,21.42,117000.0,21.39,21.46,21.36,21.42,117000.0
2009-04-22 11:20:00,21.44,21.5,21.41,21.5,147000.0,21.44,21.5,21.41,21.5,147000.0
2009-04-22 11:25:00,21.48,21.52,21.43,21.45,208000.0,21.48,21.52,21.43,21.45,208000.0
2009-04-22 11:30:00,21.45,21.49,21.26,21.26,263000.0,21.45,21.49,21.26,21.26,263000.0
2009-04-22 11:35:00,21.26,21.4,21.25,21.36,354000.0,21.26,21.4,21.25,21.36,354000.0
2009-04-22 11:40:00,21.37,21.46,21.35,21.45,226000.0,21.37,21.46,21.35,21.45,226000.0
2009-04-22 11:45:00,21.46,21.47,21.43,21.43,165000.0,21.46,21.47,21.43,21.43,165000.0
2009-04-22 11:50:00,21.43,21.45,21.38,21.42,115000.0,21.43,21.45,21.38,21.42,115000.0
2009-04-22 11:55:00,21.44,21.49,21.42,21.49,217000.0,21.44,21.49,21.42,21.49,217000.0
2009-04-22 12:00:00,21.48,21.48,21.39,21.39,219000.0,21.48,21.48,21.39,21.39,219000.0
2009-04-22 12:05:00,21.39,21.49,21.36,21.44,354000.0,21.39,21.49,21.36,21.44,354000.0
2009-04-22 12:10:00,21.44,21.44,21.35,21.35,200000.0,21.44,21.44,21.35,21.35,200000.0
2009-04-22 12:15:00,21.36,21.43,21.32,21.41,230000.0,21.36,21.43,21.32,21.41,230000.0
2009-04-22 12:20:00,21.4,21.46,21.39,21.43,96000.0,21.4,21.46,21.39,21.43,96000.0
2009-04-22 12:25:00,21.44,21.44,21.3,21.3,148000.0,21.44,21.44,21.3,21.3,148000.0
2009-04-22 12:30:00,21.3,21.39,21.3,21.37,196000.0,21.3,21.39,21.3,21.37,196000.0
2009-04-22 12:35:00,21.37,21.41,21.33,21.41,209000.0,21.37,21.41,21.33,21.41,209000.0
2009-04-22 12:40:00,21.41,21.41,21.32,21.33,196000.0,21.41,21.41,21.32,21.33,196000.0
2009-04-22 12:45:00,21.33,21.33,21.17,21.19,407000.0,21.33,21.33,21.17,21.19,407000.0
2009-04-22 12:50:00,21.19,21.23,21.1,21.13,354000.0,21.19,21.23,21.1,21.13,354000.0
2009-04-22 12:55:00,21.13,21.17,21.13,21.14,179000.0,21.13,21.17,21.13,21.14,179000.0
2009-04-22 13:00:00,21.11,21.14,21.03,21.06,250000.0,21.11,21.14,21.03,21.06,250000.0
2009-04-22 13:05:00,21.06,21.16,21.06,21.1,217000.0,21.06,21.16,21.06,21.1,217000.0
2009-04-22 13:10:00,21.11,21.11,21.01,21.07,162000.0,21.11,21.11,21.01,21.07,162000.0
2009-04-22 13:15:00,21.07,21.15,21.04,21.14,134000.0,21.07,21.15,21.04,21.14,134000.0
2009-04-22 13:20:00,21.13,21.23,21.11,21.12,236000.0,21.13,21.23,21.11,21.12,236000.0
2009-04-22 13:25:00,21.12,21.12,21.06,21.09,174000.0,21.12,21.12,21.06,21.09,174000.0
2009-04-22 13:30:00,21.09,21.09,21.03,21.05,139000.0,21.09,21.09,21.03,21.05,139000.0
2009-04-22 13:35:00,21.05,21.11,21.01,21.08,351000.0,21.05,21.11,21.01,21.08,351000.0
2009-04-22 13:40:00,21.08,21.17,21.06,21.14,157000.0,21.08,21.17,21.06,21.14,157000.0
2009-04-22 13:45:00,21.12,21.22,21.11,21.2,83000.0,21.12,21.22,21.11,21.2,83000.0
2009-04-22 13:50:00,21.2,21.22,21.12,21.13,103000.0,21.2,21.22,21.12,21.13,103000.0
2009-04-22 13:55:00,21.12,21.12,21.01,21.02,238000.0,21.12,21.12,21.01,21.02,238000.0
2009-04-22 14:00:00,21.02,21.1,21.02,21.06,74000.0,21.02,21.1,21.02,21.06,74000.0
2009-04-22 14:05:00,21.05,21.09,21.02,21.06,80000.0,21.05,21.09,21.02,21.06,80000.0
2009-04-22 14:10:00,21.09,21.09,21.05,21.06,94000.0,21.09,21.09,21.05,21.06,94000.0
2009-04-22 14:15:00,21.07,21.08,21.03,21.08,322000.0,21.07,21.08,21.03,21.08,322000.0
2009-04-22 14:20:00,21.07,21.18,21.05,21.13,224000.0,21.07,21.18,21.05,21.13,224000.0
2009-04-22 14:25:00,21.14,21.2,21.12,21.2,100000.0,21.14,21.2,21.12,21.2,100000.0
2009-04-22 14:30:00,21.21,21.34,21.21,21.28,415000.0,21.21,21.34,21.21,21.28,415000.0
2009-04-22 14:35:00,21.28,21.33,21.24,21.31,192000.0,21.28,21.33,21.24,21.31,192000.0
2009-04-22 14:40:00,21.31,21.34,21.23,21.27,238000.0,21.31,21.34,21.23,21.27,238000.0
2009-04-22 14:45:00,21.27,21.29,21.24,21.24,61000.0,21.27,21.29,21.24,21.24,61000.0
2009-04-22 14:50:00,21.27,21.31,21.26,21.29,55000.0,21.27,21.31,21.26,21.29,55000.0
2009-04-22 14:55:00,21.3,21.32,21.18,21.22,149000.0,21.3,21.32,21.18,21.22,149000.0
2009-04-22 15:00:00,21.21,21.24,21.16,21.21,61000.0,21.21,21.24,21.16,21.21,61000.0
2009-04-22 15:05:00,21.23,21.25,21.19,21.21,88000.0,21.23,21.25,21.19,21.21,88000.0
2009-04-22 15:10:00,21.21,21.45,21.21,21.43,681000.0,21.21,21.45,21.21,21.43,681000.0
2009-04-22 15:15:00,21.42,21.5,21.22,21.24,867000.0,21.42,21.5,21.22,21.24,867000.0
2009-04-22 15:20:00,21.28,21.34,21.25,21.32,288000.0,21.28,21.34,21.25,21.32,288000.0
2009-04-22 15:25:00,21.31,21.34,21.16,21.2,324000.0,21.31,21.34,21.16,21.2,324000.0
2009-04-22 15:30:00,21.21,21.21,21.1,21.15,167000.0,21.21,21.21,21.1,21.15,167000.0
2009-04-22 15:35:00,21.14,21.14,20.93,21.0,449000.0,21.14,21.14,20.93,21.0,449000.0
2009-04-22 15:40:00,21.02,21.04,20.91,20.98,285000.0,21.02,21.04,20.91,20.98,285000.0
2009-04-22 15:45:00,20.98,20.98,20.85,20.95,302000.0,20.98,20.98,20.85,20.95,302000.0
2009-04-22 15:50:00,20.96,21.0,20.81,20.85,279000.0,20.96,21.0,20.81,20.85,279000.0
2009-04-22 15:55:00,20.84,20.86,20.75,20.82,401000.0,20.84,20.86,20.75,20.82,401000.0
2009-04-23 09:30:00,21.43,21.43,21.2,21.28,568000.0,21.43,21.43,21.2,21.28,568000.0
2009-04-23 09:35:00,21.22,21.47,21.2,21.38,427000.0,21.22,21.47,21.2,21.38,427000.0
2009-04-23 09:40:00,21.34,21.43,21.3,21.38,265000.0,21.34,21.43,21.3,21.38,265000.0
2009-04-23 09:45:00,21.36,21.43,21.28,21.33,232000.0,21.36,21.43,21.28,21.33,232000.0
2009-04-23 09:50:00,21.34,21.37,21.21,21.24,326000.0,21.34,21.37,21.21,21.24,326000.0
2009-04-23 09:55:00,21.24,21.24,21.0,21.02,669000.0,21.24,21.24,21.0,21.02,669000.0
2009-04-23 10:00:00,21.02,21.09,20.84,20.95,1223000.0,21.02,21.09,20.84,20.95,1223000.0
2009-04-23 10:05:00,20.97,21.2,20.97,21.15,609000.0,20.97,21.2,20.97,21.15,609000.0
2009-04-23 10:10:00,21.15,21.39,21.14,21.25,451000.0,21.15,21.39,21.14,21.25,451000.0
2009-04-23 10:15:00,21.29,21.43,21.23,21.43,316000.0,21.29,21.43,21.23,21.43,316000.0
2009-04-23 10:20:00,21.43,21.53,21.36,21.52,621000.0,21.43,21.53,21.36,21.52,621000.0
2009-04-23 10:25:00,21.52,21.59,21.43,21.5,260000.0,21.52,21.59,21.43,21.5,260000.0
2009-04-23 10:30:00,21.51,21.51,21.35,21.38,286000.0,21.51,21.51,21.35,21.38,286000.0
2009-04-23 10:35:00,21.37,21.47,21.36,21.4,204000.0,21.37,21.47,21.36,21.4,204000.0
2009-04-23 10:40:00,21.38,21.4,21.2,21.21,169000.0,21.38,21.4,21.2,21.21,169000.0
2009-04-23 10:45:00,21.21,21.3,21.2,21.29,111000.0,21.21,21.3,21.2,21.29,111000.0
2009-04-23 10:50:00,21.28,21.29,21.23,21.25,104000.0,21.28,21.29,21.23,21.25,104000.0
2009-04-23 10:55:00,21.25,21.29,21.16,21.17,187000.0,21.25,21.29,21.16,21.17,187000.0
2009-04-23 11:00:00,21.17,21.18,21.08,21.18,171000.0,21.17,21.18,21.08,21.18,171000.0
2009-04-23 11:05:00,21.19,21.3,21.17,21.27,147000.0,21.19,21.3,21.17,21.27,147000.0
2009-04-23 11:10:00,21.27,21.29,21.17,21.22,180000.0,21.27,21.29,21.17,21.22,180000.0
2009-04-23 11:15:00,21.2,21.2,21.11,21.14,187000.0,21.2,21.2,21.11,21.14,187000.0
2009-04-23 11:20:00,21.14,21.22,21.13,21.17,126000.0,21.14,21.22,21.13,21.17,126000.0
2009-04-23 11:25:00,21.17,21.25,21.16,21.25,162000.0,21.17,21.25,21.16,21.25,162000.0
2009-04-23 11:30:00,21.25,21.27,21.22,21.26,92000.0,21.25,21.27,21.22,21.26,92000.0
2009-04-23 11:35:00,21.27,21.3,21.22,21.23,115000.0,21.27,21.3,21.22,21.23,115000.0
2009-04-23 11:40:00,21.24,21.26,21.21,21.25,175000.0,21.24,21.26,21.21,21.25,175000.0
2009-04-23 11:45:00,21.24,21.27,21.18,21.24,155000.0,21.24,21.27,21.18,21.24,155000.0
2009-04-23 11:50:00,21.24,21.25,21.15,21.15,170000.0,21.24,21.25,21.15,21.15,170000.0
2009-04-23 11:55:00,21.14,21.18,21.0,21.03,200000.0,21.14,21.18,21.0,21.03,200000.0
2009-04-23 12:00:00,21.04,21.09,20.98,21.02,231000.0,21.04,21.09,20.98,21.02,231000.0
2009-04-23 12:05:00,21.02,21.04,20.98,20.99,171000.0,21.02,21.04,20.98,20.99,171000.0
2009-04-23 12:10:00,21.0,21.1,20.99,21.07,174000.0,21.0,21.1,20.99,21.07,174000.0
2009-04-23 12:15:00,21.09,21.18,21.09,21.17,77000.0,21.09,21.18,21.09,21.17,77000.0
2009-04-23 12:20:00,21.18,21.24,21.15,21.17,180000.0,21.18,21.24,21.15,21.17,180000.0
2009-04-23 12:25:00,21.17,21.17,21.12,21.14,63000.0,21.17,21.17,21.12,21.14,63000.0
2009-04-23 12:30:00,21.14,21.17,21.14,21.16,61000.0,21.14,21.17,21.14,21.16,61000.0
2009-04-23 12:35:00,21.16,21.25,21.15,21.25,89000.0,21.16,21.25,21.15,21.25,89000.0
2009-04-23 12:40:00,21.25,21.33,21.23,21.32,153000.0,21.25,21.33,21.23,21.32,153000.0
2009-04-23 12:45:00,21.32,21.32,21.25,21.27,42000.0,21.32,21.32,21.25,21.27,42000.0
2009-04-23 12:50:00,21.27,21.29,21.2,21.21,74000.0,21.27,21.29,21.2,21.21,74000.0
2009-04-23 12:55:00,21.23,21.27,21.21,21.22,77000.0,21.23,21.27,21.21,21.22,77000.0
2009-04-23 13:00:00,21.22,21.26,21.22,21.22,49000.0,21.22,21.26,21.22,21.22,49000.0
2009-04-23 13:05:00,21.22,21.23,21.13,21.15,122000.0,21.22,21.23,21.13,21.15,122000.0
2009-04-23 13:10:00,21.17,21.2,21.11,21.13,44000.0,21.17,21.2,21.11,21.13,44000.0
2009-04-23 13:15:00,21.14,21.16,21.13,21.14,77000.0,21.14,21.16,21.13,21.14,77000.0
2009-04-23 13:20:00,21.14,21.21,21.14,21.21,43000.0,21.14,21.21,21.14,21.21,43000.0
2009-04-23 13:25:00,21.2,21.23,21.18,21.2,78000.0,21.2,21.23,21.18,21.2,78000.0
2009-04-23 13:30:00,21.19,21.22,21.14,21.18,62000.0,21.19,21.22,21.14,21.18,62000.0
2009-04-23 13:35:00,21.2,21.25,21.19,21.21,63000.0,21.2,21.25,21.19,21.21,63000.0
2009-04-23 13:40:00,21.22,21.22,21.16,21.17,40000.0,21.22,21.22,21.16,21.17,40000.0
2009-04-23 13:45:00,21.16,21.17,21.13,21.17,43000.0,21.16,21.17,21.13,21.17,43000.0
2009-04-23 13:50:00,21.17,21.24,21.15,21.23,77000.0,21.17,21.24,21.15,21.23,77000.0
2009-04-23 13:55:00,21.24,21.3,21.24,21.29,64000.0,21.24,21.3,21.24,21.29,64000.0
2009-04-23 14:00:00,21.29,21.31,21.21,21.24,95000.0,21.29,21.31,21.21,21.24,95000.0
2009-04-23 14:05:00,21.25,21.26,21.2,21.2,60000.0,21.25,21.26,21.2,21.2,60000.0
2009-04-23 14:10:00,21.21,21.25,21.19,21.25,44000.0,21.21,21.25,21.19,21.25,44000.0
2009-04-23 14:15:00,21.24,21.28,21.21,21.23,64000.0,21.24,21.28,21.21,21.23,64000.0
2009-04-23 14:20:00,21.21,21.25,21.2,21.22,77000.0,21.21,21.25,21.2,21.22,77000.0
2009-04-23 14:25:00,21.22,21.24,21.18,21.24,46000.0,21.22,21.24,21.18,21.24,46000.0
2009-04-23 14:30:00,21.24,21.27,21.23,21.25,82000.0,21.24,21.27,21.23,21.25,82000.0
2009-04-23 14:35:00,21.27,21.27,21.23,21.25,22000.0,21.27,21.27,21.23,21.25,22000.0
2009-04-23 14:40:00,21.26,21.29,21.18,21.18,143000.0,21.26,21.29,21.18,21.18,143000.0
2009-04-23 14:45:00,21.2,21.23,21.17,21.2,174000.0,21.2,21.23,21.17,21.2,174000.0
2009-04-23 14:50:00,21.18,21.2,21.14,21.14,126000.0,21.18,21.2,21.14,21.14,126000.0
2009-04-23 14:55:00,21.13,21.15,21.09,21.13,153000.0,21.13,21.15,21.09,21.13,153000.0
2009-04-23 15:00:00,21.13,21.13,21.06,21.11,131000.0,21.13,21.13,21.06,21.11,131000.0
2009-04-23 15:05:00,21.09,21.11,21.01,21.03,150000.0,21.09,21.11,21.01,21.03,150000.0
2009-04-23 15:10:00,21.0,21.09,21.0,21.07,153000.0,21.0,21.09,21.0,21.07,153000.0
2009-04-23 15:15:00,21.07,21.11,20.95,20.97,216000.0,21.07,21.11,20.95,20.97,216000.0
2009-04-23 15:20:00,20.96,21.01,20.91,21.01,292000.0,20.96,21.01,20.91,21.01,292000.0
2009-04-23 15:25:00,21.01,21.12,20.99,21.07,184000.0,21.01,21.12,20.99,21.07,184000.0
2009-04-23 15:30:00,21.05,21.12,21.03,21.08,111000.0,21.05,21.12,21.03,21.08,111000.0
2009-04-23 15:35:00,21.05,21.08,21.03,21.07,88000.0,21.05,21.08,21.03,21.07,88000.0
2009-04-23 15:40:00,21.05,21.15,21.05,21.14,124000.0,21.05,21.15,21.05,21.14,124000.0
2009-04-23 15:45:00,21.13,21.18,21.07,21.13,181000.0,21.13,21.18,21.07,21.13,181000.0
2009-04-23 15:50:00,21.14,21.25,21.13,21.21,230000.0,21.14,21.25,21.13,21.21,230000.0
2009-04-23 15:55:00,21.23,21.27,21.16,21.23,301000.0,21.23,21.27,21.16,21.23,301000.0
2009-04-24 09:30:00,21.54,21.57,21.28,21.51,1133000.0,21.54,21.57,21.28,21.51,1133000.0
2009-04-24 09:35:00,21.5,21.55,21.2,21.29,612000.0,21.5,21.55,21.2,21.29,612000.0
2009-04-24 09:40:00,21.29,21.35,21.17,21.21,417000.0,21.29,21.35,21.17,21.21,417000.0
2009-04-24 09:45:00,21.25,21.27,21.0,21.06,691000.0,21.25,21.27,21.0,21.06,691000.0
2009-04-24 09:50:00,21.0,21.23,20.96,21.1,388000.0,21.0,21.23,20.96,21.1,388000.0
2009-04-24 09:55:00,21.11,21.4,21.08,21.36,375000.0,21.11,21.4,21.08,21.36,375000.0
2009-04-24 10:00:00,21.36,21.39,21.24,21.38,297000.0,21.36,21.39,21.24,21.38,297000.0
2009-04-24 10:05:00,21.39,21.4,21.2,21.33,364000.0,21.39,21.4,21.2,21.33,364000.0
2009-04-24 10:10:00,21.26,21.33,21.2,21.32,149000.0,21.26,21.33,21.2,21.32,149000.0
2009-04-24 10:15:00,21.28,21.39,21.26,21.36,178000.0,21.28,21.39,21.26,21.36,178000.0
2009-04-24 10:20:00,21.36,21.38,21.22,21.3,124000.0,21.36,21.38,21.22,21.3,124000.0
2009-04-24 10:25:00,21.29,21.44,21.29,21.39,174000.0,21.29,21.44,21.29,21.39,174000.0
2009-04-24 10:30:00,21.37,21.48,21.37,21.42,332000.0,21.37,21.48,21.37,21.42,332000.0
2009-04-24 10:35:00,21.43,21.46,21.41,21.43,257000.0,21.43,21.46,21.41,21.43,257000.0
2009-04-24 10:40:00,21.43,21.45,21.41,21.43,164000.0,21.43,21.45,21.41,21.43,164000.0
2009-04-24 10:45:00,21.42,21.5,21.4,21.46,194000.0,21.42,21.5,21.4,21.46,194000.0
2009-04-24 10:50:00,21.48,21.57,21.46,21.54,291000.0,21.48,21.57,21.46,21.54,291000.0
2009-04-24 10:55:00,21.55,21.7,21.55,21.65,601000.0,21.55,21.7,21.55,21.65,601000.0
2009-04-24 11:00:00,21.67,21.76,21.62,21.69,402000.0,21.67,21.76,21.62,21.69,402000.0
2009-04-24 11:05:00,21.67,21.67,21.47,21.56,333000.0,21.67,21.67,21.47,21.56,333000.0
2009-04-24 11:10:00,21.57,21.57,21.43,21.5,287000.0,21.57,21.57,21.43,21.5,287000.0
2009-04-24 11:15:00,21.5,21.51,21.43,21.49,138000.0,21.5,21.51,21.43,21.49,138000.0
2009-04-24 11:20:00,21.5,21.52,21.46,21.5,124000.0,21.5,21.52,21.46,21.5,124000.0
2009-04-24 11:25:00,21.49,21.65,21.48,21.6,209000.0,21.49,21.65,21.48,21.6,209000.0
2009-04-24 11:30:00,21.6,21.83,21.6,21.8,584000.0,21.6,21.83,21.6,21.8,584000.0
2009-04-24 11:35:00,21.79,21.86,21.78,21.8,529000.0,21.79,21.86,21.78,21.8,529000.0
2009-04-24 11:40:00,21.8,21.9,21.79,21.86,390000.0,21.8,21.9,21.79,21.86,390000.0
2009-04-24 11:45:00,21.87,21.95,21.84,21.84,457000.0,21.87,21.95,21.84,21.84,457000.0
2009-04-24 11:50:00,21.86,21.93,21.8,21.9,359000.0,21.86,21.93,21.8,21.9,359000.0
2009-04-24 11:55:00,21.9,21.95,21.85,21.86,417000.0,21.9,21.95,21.85,21.86,417000.0
2009-04-24 12:00:00,21.87,21.88,21.74,21.79,253000.0,21.87,21.88,21.74,21.79,253000.0
2009-04-24 12:05:00,21.78,21.87,21.78,21.81,80000.0,21.78,21.87,21.78,21.81,80000.0
2009-04-24 12:10:00,21.81,21.81,21.73,21.74,218000.0,21.81,21.81,21.73,21.74,218000.0
2009-04-24 12:15:00,21.74,21.78,21.72,21.74,202000.0,21.74,21.78,21.72,21.74,202000.0
2009-04-24 12:20:00,21.75,21.77,21.73,21.74,133000.0,21.75,21.77,21.73,21.74,133000.0
2009-04-24 12:25:00,21.74,21.74,21.58,21.61,174000.0,21.74,21.74,21.58,21.61,174000.0
2009-04-24 12:30:00,21.6,21.71,21.6,21.69,117000.0,21.6,21.71,21.6,21.69,117000.0
2009-04-24 12:35:00,21.69,21.83,21.65,21.83,153000.0,21.69,21.83,21.65,21.83,153000.0
2009-04-24 12:40:00,21.83,21.84,21.78,21.81,156000.0,21.83,21.84,21.78,21.81,156000.0
2009-04-24 12:45:00,21.8,21.83,21.76,21.79,81000.0,21.8,21.83,21.76,21.79,81000.0
2009-04-24 12:50:00,21.79,21.87,21.77,21.87,234000.0,21.79,21.87,21.77,21.87,234000.0
2009-04-24 12:55:00,21.87,21.94,21.87,21.9,173000.0,21.87,21.94,21.87,21.9,173000.0
2009-04-24 13:00:00,21.86,21.98,21.86,21.95,290000.0,21.86,21.98,21.86,21.95,290000.0
2009-04-24 13:05:00,21.96,21.96,21.87,21.89,234000.0,21.96,21.96,21.87,21.89,234000.0
2009-04-24 13:10:00,21.88,21.94,21.87,21.9,68000.0,21.88,21.94,21.87,21.9,68000.0
2009-04-24 13:15:00,21.9,21.9,21.85,21.9,80000.0,21.9,21.9,21.85,21.9,80000.0
2009-04-24 13:20:00,21.9,21.92,21.87,21.89,80000.0,21.9,21.92,21.87,21.89,80000.0
2009-04-24 13:25:00,21.88,21.93,21.87,21.91,108000.0,21.88,21.93,21.87,21.91,108000.0
2009-04-24 13:30:00,21.92,21.93,21.87,21.89,219000.0,21.92,21.93,21.87,21.89,219000.0
2009-04-24 13:35:00,21.9,21.93,21.85,21.93,137000.0,21.9,21.93,21.85,21.93,137000.0
2009-04-24 13:40:00,21.91,21.97,21.86,21.96,104000.0,21.91,21.97,21.86,21.96,104000.0
2009-04-24 13:45:00,21.94,21.98,21.94,21.94,62000.0,21.94,21.98,21.94,21.94,62000.0
2009-04-24 13:50:00,21.95,21.97,21.92,21.96,82000.0,21.95,21.97,21.92,21.96,82000.0
2009-04-24 13:55:00,21.97,21.97,21.89,21.91,121000.0,21.97,21.97,21.89,21.91,121000.0
2009-04-24 14:00:00,21.92,21.99,21.85,21.97,248000.0,21.92,21.99,21.85,21.97,248000.0
2009-04-24 14:05:00,21.94,21.96,21.84,21.84,91000.0,21.94,21.96,21.84,21.84,91000.0
2009-04-24 14:10:00,21.81,21.83,21.5,21.59,619000.0,21.81,21.83,21.5,21.59,619000.0
2009-04-24 14:15:00,21.59,21.59,21.43,21.45,687000.0,21.59,21.59,21.43,21.45,687000.0
2009-04-24 14:20:00,21.45,21.57,21.44,21.5,422000.0,21.45,21.57,21.44,21.5,422000.0
2009-04-24 14:25:00,21.5,21.55,21.43,21.53,285000.0,21.5,21.55,21.43,21.53,285000.0
2009-04-24 14:30:00,21.57,21.66,21.54,21.64,212000.0,21.57,21.66,21.54,21.64,212000.0
2009-04-24 14:35:00,21.66,21.77,21.66,21.76,248000.0,21.66,21.77,21.66,21.76,248000.0
2009-04-24 14:40:00,21.75,21.85,21.66,21.85,263000.0,21.75,21.85,21.66,21.85,263000.0
2009-04-24 14:45:00,21.85,21.9,21.81,21.85,317000.0,21.85,21.9,21.81,21.85,317000.0
2009-04-24 14:50:00,21.85,21.9,21.8,21.84,230000.0,21.85,21.9,21.8,21.84,230000.0
2009-04-24 14:55:00,21.85,21.87,21.75,21.78,215000.0,21.85,21.87,21.75,21.78,215000.0
2009-04-24 15:00:00,21.76,21.85,21.73,21.83,247000.0,21.76,21.85,21.73,21.83,247000.0
2009-04-24 15:05:00,21.83,21.91,21.83,21.85,163000.0,21.83,21.91,21.83,21.85,163000.0
2009-04-24 15:10:00,21.85,21.85,21.75,21.79,132000.0,21.85,21.85,21.75,21.79,132000.0
2009-04-24 15:15:00,21.78,21.8,21.73,21.73,184000.0,21.78,21.8,21.73,21.73,184000.0
2009-04-24 15:20:00,21.75,21.79,21.7,21.78,159000.0,21.75,21.79,21.7,21.78,159000.0
2009-04-24 15:25:00,21.77,21.78,21.64,21.68,314000.0,21.77,21.78,21.64,21.68,314000.0
2009-04-24 15:30:00,21.68,21.77,21.68,21.72,214000.0,21.68,21.77,21.68,21.72,214000.0
2009-04-24 15:35:00,21.72,21.72,21.57,21.65,372000.0,21.72,21.72,21.57,21.65,372000.0
2009-04-24 15:40:00,21.65,21.7,21.63,21.66,230000.0,21.65,21.7,21.63,21.66,230000.0
2009-04-24 15:45:00,21.66,21.69,21.65,21.66,227000.0,21.66,21.69,21.65,21.66,227000.0
2009-04-24 15:50:00,21.68,21.75,21.64,21.71,356000.0,21.68,21.75,21.64,21.71,356000.0
2009-04-24 15:55:00,21.71,21.75,21.6,21.75,662000.0,21.71,21.75,21.6,21.75,662000.0
2009-04-27 09:30:00,21.67,21.84,21.56,21.77,551000.0,21.67,21.84,21.56,21.77,551000.0
2009-04-27 09:35:00,21.71,22.28,21.7,22.19,1302000.0,21.71,22.28,21.7,22.19,1302000.0
2009-04-27 09:40:00,22.23,22.23,21.99,22.09,520000.0,22.23,22.23,21.99,22.09,520000.0
2009-04-27 09:45:00,22.07,22.13,21.98,22.13,380000.0,22.07,22.13,21.98,22.13,380000.0
2009-04-27 09:50:00,22.12,22.2,22.06,22.13,362000.0,22.12,22.2,22.06,22.13,362000.0
2009-04-27 09:55:00,22.14,22.15,22.01,22.07,334000.0,22.14,22.15,22.01,22.07,334000.0
2009-04-27 10:00:00,22.05,22.07,21.87,21.91,628000.0,22.05,22.07,21.87,21.91,628000.0
2009-04-27 10:05:00,21.91,21.95,21.8,21.85,494000.0,21.91,21.95,21.8,21.85,494000.0
2009-04-27 10:10:00,21.85,22.05,21.84,22.0,290000.0,21.85,22.05,21.84,22.0,290000.0
2009-04-27 10:15:00,22.0,22.11,21.88,22.11,587000.0,22.0,22.11,21.88,22.11,587000.0
2009-04-27 10:20:00,22.1,22.19,22.06,22.19,246000.0,22.1,22.19,22.06,22.19,246000.0
2009-04-27 10:25:00,22.18,22.19,22.1,22.1,174000.0,22.18,22.19,22.1,22.1,174000.0
2009-04-27 10:30:00,22.11,22.11,21.98,21.98,158000.0,22.11,22.11,21.98,21.98,158000.0
2009-04-27 10:35:00,21.98,22.09,21.98,22.06,216000.0,21.98,22.09,21.98,22.06,216000.0
2009-04-27 10:40:00,22.06,22.09,21.98,22.09,240000.0,22.06,22.09,21.98,22.09,240000.0
2009-04-27 10:45:00,22.09,22.09,21.98,22.03,385000.0,22.09,22.09,21.98,22.03,385000.0
2009-04-27 10:50:00,22.01,22.12,22.01,22.08,210000.0,22.01,22.12,22.01,22.08,210000.0
2009-04-27 10:55:00,22.1,22.18,22.08,22.18,273000.0,22.1,22.18,22.08,22.18,273000.0
2009-04-27 11:00:00,22.17,22.25,22.16,22.18,473000.0,22.17,22.25,22.16,22.18,473000.0
2009-04-27 11:05:00,22.18,22.27,22.17,22.21,257000.0,22.18,22.27,22.17,22.21,257000.0
2009-04-27 11:10:00,22.21,22.23,22.18,22.23,226000.0,22.21,22.23,22.18,22.23,226000.0
2009-04-27 11:15:00,22.24,22.25,22.17,22.2,271000.0,22.24,22.25,22.17,22.2,271000.0
2009-04-27 11:20:00,22.19,22.27,22.17,22.26,199000.0,22.19,22.27,22.17,22.26,199000.0
2009-04-27 11:25:00,22.26,22.26,22.22,22.23,138000.0,22.26,22.26,22.22,22.23,138000.0
2009-04-27 11:30:00,22.23,22.24,22.19,22.21,113000.0,22.23,22.24,22.19,22.21,113000.0
2009-04-27 11:35:00,22.21,22.25,22.19,22.21,134000.0,22.21,22.25,22.19,22.21,134000.0
2009-04-27 11:40:00,22.22,22.25,22.2,22.23,210000.0,22.22,22.25,22.2,22.23,210000.0
2009-04-27 11:45:00,22.22,22.24,22.22,22.23,51000.0,22.22,22.24,22.22,22.23,51000.0
2009-04-27 11:50:00,22.22,22.23,22.15,22.21,154000.0,22.22,22.23,22.15,22.21,154000.0
2009-04-27 11:55:00,22.19,22.23,22.17,22.21,151000.0,22.19,22.23,22.17,22.21,151000.0
2009-04-27 12:00:00,22.17,22.25,22.17,22.23,66000.0,22.17,22.25,22.17,22.23,66000.0
2009-04-27 12:05:00,22.23,22.32,22.22,22.32,266000.0,22.23,22.32,22.22,22.32,266000.0
2009-04-27 12:10:00,22.32,22.32,22.22,22.25,118000.0,22.32,22.32,22.22,22.25,118000.0
2009-04-27 12:15:00,22.24,22.26,22.22,22.25,139000.0,22.24,22.26,22.22,22.25,139000.0
2009-04-27 12:20:00,22.24,22.32,22.24,22.32,164000.0,22.24,22.32,22.24,22.32,164000.0
2009-04-27 12:25:00,22.32,22.36,22.3,22.32,169000.0,22.32,22.36,22.3,22.32,169000.0
2009-04-27 12:30:00,22.33,22.36,22.27,22.3,163000.0,22.33,22.36,22.27,22.3,163000.0
2009-04-27 12:35:00,22.31,22.31,22.26,22.28,96000.0,22.31,22.31,22.26,22.28,96000.0
2009-04-27 12:40:00,22.28,22.28,22.2,22.23,163000.0,22.28,22.28,22.2,22.23,163000.0
2009-04-27 12:45:00,22.24,22.26,22.19,22.23,157000.0,22.24,22.26,22.19,22.23,157000.0
2009-04-27 12:50:00,22.23,22.26,22.22,22.23,55000.0,22.23,22.26,22.22,22.23,55000.0
2009-04-27 12:55:00,22.24,22.25,22.12,22.13,125000.0,22.24,22.25,22.12,22.13,125000.0
2009-04-27 13:00:00,22.13,22.2,22.12,22.19,138000.0,22.13,22.2,22.12,22.19,138000.0
2009-04-27 13:05:00,22.18,22.18,22.15,22.16,86000.0,22.18,22.18,22.15,22.16,86000.0
2009-04-27 13:10:00,22.18,22.23,22.16,22.19,226000.0,22.18,22.23,22.16,22.19,226000.0
2009-04-27 13:15:00,22.18,22.18,22.11,22.16,175000.0,22.18,22.18,22.11,22.16,175000.0
2009-04-27 13:20:00,22.16,22.22,22.15,22.18,93000.0,22.16,22.22,22.15,22.18,93000.0
2009-04-27 13:25:00,22.16,22.18,22.12,22.12,81000.0,22.16,22.18,22.12,22.12,81000.0
2009-04-27 13:30:00,22.12,22.14,22.09,22.14,115000.0,22.12,22.14,22.09,22.14,115000.0
2009-04-27 13:35:00,22.13,22.17,22.12,22.16,85000.0,22.13,22.17,22.12,22.16,85000.0
2009-04-27 13:40:00,22.17,22.25,22.15,22.24,173000.0,22.17,22.25,22.15,22.24,173000.0
2009-04-27 13:45:00,22.24,22.24,22.17,22.2,94000.0,22.24,22.24,22.17,22.2,94000.0
2009-04-27 13:50:00,22.18,22.2,22.13,22.15,134000.0,22.18,22.2,22.13,22.15,134000.0
2009-04-27 13:55:00,22.15,22.16,22.12,22.15,202000.0,22.15,22.16,22.12,22.15,202000.0
2009-04-27 14:00:00,22.14,22.14,22.11,22.12,94000.0,22.14,22.14,22.11,22.12,94000.0
2009-04-27 14:05:00,22.12,22.15,22.05,22.06,153000.0,22.12,22.15,22.05,22.06,153000.0
2009-04-27 14:10:00,22.06,22.12,22.05,22.05,129000.0,22.06,22.12,22.05,22.05,129000.0
2009-04-27 14:15:00,22.05,22.07,22.04,22.04,207000.0,22.05,22.07,22.04,22.04,207000.0
2009-04-27 14:20:00,22.05,22.1,22.01,22.06,172000.0,22.05,22.1,22.01,22.06,172000.0
2009-04-27 14:25:00,22.06,22.08,22.04,22.06,108000.0,22.06,22.08,22.04,22.06,108000.0
2009-04-27 14:30:00,22.08,22.12,22.06,22.09,144000.0,22.08,22.12,22.06,22.09,144000.0
2009-04-27 14:35:00,22.09,22.16,22.09,22.15,171000.0,22.09,22.16,22.09,22.15,171000.0
2009-04-27 14:40:00,22.15,22.19,22.14,22.18,110000.0,22.15,22.19,22.14,22.18,110000.0
2009-04-27 14:45:00,22.17,22.17,22.1,22.12,87000.0,22.17,22.17,22.1,22.12,87000.0
2009-04-27 14:50:00,22.12,22.16,22.1,22.13,74000.0,22.12,22.16,22.1,22.13,74000.0
2009-04-27 14:55:00,22.13,22.18,22.12,22.18,172000.0,22.13,22.18,22.12,22.18,172000.0
2009-04-27 15:00:00,22.18,22.25,22.16,22.2,275000.0,22.18,22.25,22.16,22.2,275000.0
2009-04-27 15:05:00,22.19,22.22,22.14,22.15,216000.0,22.19,22.22,22.14,22.15,216000.0
2009-04-27 15:10:00,22.14,22.14,22.1,22.1,190000.0,22.14,22.14,22.1,22.1,190000.0
2009-04-27 15:15:00,22.12,22.19,22.12,22.17,247000.0,22.12,22.19,22.12,22.17,247000.0
2009-04-27 15:20:00,22.18,22.29,22.17,22.25,420000.0,22.18,22.29,22.17,22.25,420000.0
2009-04-27 15:25:00,22.24,22.32,22.21,22.21,350000.0,22.24,22.32,22.21,22.21,350000.0
2009-04-27 15:30:00,22.22,22.27,22.18,22.19,189000.0,22.22,22.27,22.18,22.19,189000.0
2009-04-27 15:35:00,22.18,22.22,22.13,22.16,343000.0,22.18,22.22,22.13,22.16,343000.0
2009-04-27 15:40:00,22.17,22.35,22.15,22.32,455000.0,22.17,22.35,22.15,22.32,455000.0
2009-04-27 15:45:00,22.32,22.4,22.29,22.38,709000.0,22.32,22.4,22.29,22.38,709000.0
2009-04-27 15:50:00,22.37,22.42,22.3,22.41,705000.0,22.37,22.42,22.3,22.41,705000.0
2009-04-27 15:55:00,22.41,22.52,22.38,22.48,1556000.0,22.41,22.52,22.38,22.48,1556000.0
2009-04-28 09:30:00,22.97,23.45,22.74,23.27,3726000.0,22.97,23.45,22.74,23.27,3726000.0
2009-04-28 09:35:00,23.33,23.66,23.15,23.41,3133000.0,23.33,23.66,23.15,23.41,3133000.0
2009-04-28 09:40:00,23.38,23.55,23.23,23.3,2011000.0,23.38,23.55,23.23,23.3,2011000.0
2009-04-28 09:45:00,23.28,23.4,23.18,23.31,1367000.0,23.28,23.4,23.18,23.31,1367000.0
2009-04-28 09:50:00,23.31,23.48,23.11,23.23,1327000.0,23.31,23.48,23.11,23.23,1327000.0
2009-04-28 09:55:00,23.23,23.27,23.08,23.17,913000.0,23.23,23.27,23.08,23.17,913000.0
2009-04-28 10:00:00,23.2,23.25,22.95,22.97,1425000.0,23.2,23.25,22.95,22.97,1425000.0
2009-04-28 10:05:00,22.97,23.04,22.76,22.79,1311000.0,22.97,23.04,22.76,22.79,1311000.0
2009-04-28 10:10:00,22.78,22.85,22.6,22.84,1616000.0,22.78,22.85,22.6,22.84,1616000.0
2009-04-28 10:15:00,22.85,22.95,22.76,22.79,831000.0,22.85,22.95,22.76,22.79,831000.0
2009-04-28 10:20:00,22.78,22.85,22.53,22.62,1017000.0,22.78,22.85,22.53,22.62,1017000.0
2009-04-28 10:25:00,22.6,22.72,22.5,22.56,971000.0,22.6,22.72,22.5,22.56,971000.0
2009-04-28 10:30:00,22.56,22.79,22.53,22.79,679000.0,22.56,22.79,22.53,22.79,679000.0
2009-04-28 10:35:00,22.8,22.88,22.66,22.75,496000.0,22.8,22.88,22.66,22.75,496000.0
2009-04-28 10:40:00,22.75,23.2,22.74,22.89,1229000.0,22.75,23.2,22.74,22.89,1229000.0
2009-04-28 10:45:00,22.88,22.94,22.75,22.79,501000.0,22.88,22.94,22.75,22.79,501000.0
2009-04-28 10:50:00,22.79,22.88,22.71,22.75,325000.0,22.79,22.88,22.71,22.75,325000.0
2009-04-28 10:55:00,22.75,22.77,22.63,22.74,330000.0,22.75,22.77,22.63,22.74,330000.0
2009-04-28 11:00:00,22.74,22.76,22.5,22.5,731000.0,22.74,22.76,22.5,22.5,731000.0
2009-04-28 11:05:00,22.5,22.64,22.45,22.58,656000.0,22.5,22.64,22.45,22.58,656000.0
2009-04-28 11:10:00,22.56,22.68,22.47,22.53,511000.0,22.56,22.68,22.47,22.53,511000.0
2009-04-28 11:15:00,22.51,22.54,22.36,22.47,600000.0,22.51,22.54,22.36,22.47,600000.0
2009-04-28 11:20:00,22.46,22.64,22.38,22.55,422000.0,22.46,22.64,22.38,22.55,422000.0
2009-04-28 11:25:00,22.56,22.68,22.55,22.62,442000.0,22.56,22.68,22.55,22.62,442000.0
2009-04-28 11:30:00,22.58,22.65,22.5,22.59,346000.0,22.58,22.65,22.5,22.59,346000.0
2009-04-28 11:35:00,22.61,22.62,22.42,22.48,423000.0,22.61,22.62,22.42,22.48,423000.0
2009-04-28 11:40:00,22.5,22.55,22.41,22.52,287000.0,22.5,22.55,22.41,22.52,287000.0
2009-04-28 11:45:00,22.52,22.54,22.43,22.45,136000.0,22.52,22.54,22.43,22.45,136000.0
2009-04-28 11:50:00,22.45,22.46,22.33,22.38,621000.0,22.45,22.46,22.33,22.38,621000.0
2009-04-28 11:55:00,22.4,22.46,22.36,22.42,140000.0,22.4,22.46,22.36,22.42,140000.0
2009-04-28 12:00:00,22.43,22.75,22.42,22.68,874000.0,22.43,22.75,22.42,22.68,874000.0
2009-04-28 12:05:00,22.71,22.73,22.51,22.57,353000.0,22.71,22.73,22.51,22.57,353000.0
2009-04-28 12:10:00,22.57,22.61,22.41,22.45,331000.0,22.57,22.61,22.41,22.45,331000.0
2009-04-28 12:15:00,22.45,22.5,22.43,22.47,173000.0,22.45,22.5,22.43,22.47,173000.0
2009-04-28 12:20:00,22.47,22.51,22.38,22.41,401000.0,22.47,22.51,22.38,22.41,401000.0
2009-04-28 12:25:00,22.43,22.45,22.31,22.37,324000.0,22.43,22.45,22.31,22.37,324000.0
2009-04-28 12:30:00,22.37,22.39,22.31,22.36,476000.0,22.37,22.39,22.31,22.36,476000.0
2009-04-28 12:35:00,22.34,22.34,22.21,22.27,656000.0,22.34,22.34,22.21,22.27,656000.0
2009-04-28 12:40:00,22.28,22.29,22.25,22.29,158000.0,22.28,22.29,22.25,22.29,158000.0
2009-04-28 12:45:00,22.29,22.36,22.25,22.25,287000.0,22.29,22.36,22.25,22.25,287000.0
2009-04-28 12:50:00,22.25,22.25,22.12,22.14,665000.0,22.25,22.25,22.12,22.14,665000.0
2009-04-28 12:55:00,22.15,22.29,22.15,22.26,221000.0,22.15,22.29,22.15,22.26,221000.0
2009-04-28 13:00:00,22.27,22.37,22.26,22.35,217000.0,22.27,22.37,22.26,22.35,217000.0
2009-04-28 13:05:00,22.35,22.35,22.28,22.33,304000.0,22.35,22.35,22.28,22.33,304000.0
2009-04-28 13:10:00,22.32,22.45,22.31,22.36,335000.0,22.32,22.45,22.31,22.36,335000.0
2009-04-28 13:15:00,22.37,22.5,22.36,22.41,415000.0,22.37,22.5,22.36,22.41,415000.0
2009-04-28 13:20:00,22.41,22.43,22.25,22.29,286000.0,22.41,22.43,22.25,22.29,286000.0
2009-04-28 13:25:00,22.32,22.34,22.25,22.31,144000.0,22.32,22.34,22.25,22.31,144000.0
2009-04-28 13:30:00,22.31,22.33,22.15,22.24,346000.0,22.31,22.33,22.15,22.24,346000.0
2009-04-28 13:35:00,22.24,22.29,22.17,22.19,269000.0,22.24,22.29,22.17,22.19,269000.0
2009-04-28 13:40:00,22.19,22.22,22.13,22.17,311000.0,22.19,22.22,22.13,22.17,311000.0
2009-04-28 13:45:00,22.17,22.3,22.17,22.18,290000.0,22.17,22.3,22.17,22.18,290000.0
2009-04-28 13:50:00,22.17,22.2,22.05,22.06,443000.0,22.17,22.2,22.05,22.06,443000.0
2009-04-28 13:55:00,22.07,22.08,21.99,22.03,459000.0,22.07,22.08,21.99,22.03,459000.0
2009-04-28 14:00:00,22.03,22.06,21.96,22.01,388000.0,22.03,22.06,21.96,22.01,388000.0
2009-04-28 14:05:00,22.01,22.02,21.84,21.88,799000.0,22.01,22.02,21.84,21.88,799000.0
2009-04-28 14:10:00,21.9,21.97,21.74,21.89,628000.0,21.9,21.97,21.74,21.89,628000.0
2009-04-28 14:15:00,21.89,21.93,21.85,21.91,325000.0,21.89,21.93,21.85,21.91,325000.0
2009-04-28 14:20:00,21.9,22.05,21.9,22.02,555000.0,21.9,22.05,21.9,22.02,555000.0
2009-04-28 14:25:00,22.01,22.06,21.96,22.03,506000.0,22.01,22.06,21.96,22.03,506000.0
2009-04-28 14:30:00,22.04,22.13,22.04,22.07,430000.0,22.04,22.13,22.04,22.07,430000.0
2009-04-28 14:35:00,22.07,22.2,22.07,22.19,420000.0,22.07,22.2,22.07,22.19,420000.0
2009-04-28 14:40:00,22.18,22.43,22.15,22.39,1067000.0,22.18,22.43,22.15,22.39,1067000.0
2009-04-28 14:45:00,22.4,22.42,22.28,22.3,727000.0,22.4,22.42,22.28,22.3,727000.0
2009-04-28 14:50:00,22.3,22.34,22.24,22.28,242000.0,22.3,22.34,22.24,22.28,242000.0
2009-04-28 14:55:00,22.25,22.28,22.2,22.25,181000.0,22.25,22.28,22.2,22.25,181000.0
2009-04-28 15:00:00,22.26,22.38,22.23,22.28,296000.0,22.26,22.38,22.23,22.28,296000.0
2009-04-28 15:05:00,22.27,22.34,22.13,22.14,468000.0,22.27,22.34,22.13,22.14,468000.0
2009-04-28 15:10:00,22.14,22.18,22.05,22.09,402000.0,22.14,22.18,22.05,22.09,402000.0
2009-04-28 15:15:00,22.1,22.17,22.02,22.06,287000.0,22.1,22.17,22.02,22.06,287000.0
2009-04-28 15:20:00,22.06,22.17,22.04,22.14,269000.0,22.06,22.17,22.04,22.14,269000.0
2009-04-28 15:25:00,22.14,22.25,22.13,22.18,364000.0,22.14,22.25,22.13,22.18,364000.0
2009-04-28 15:30:00,22.16,22.25,22.14,22.21,384000.0,22.16,22.25,22.14,22.21,384000.0
2009-04-28 15:35:00,22.21,22.29,22.14,22.15,487000.0,22.21,22.29,22.14,22.15,487000.0
2009-04-28 15:40:00,22.16,22.16,22.06,22.16,633000.0,22.16,22.16,22.06,22.16,633000.0
2009-04-28 15:45:00,22.16,22.19,22.05,22.07,361000.0,22.16,22.19,22.05,22.07,361000.0
2009-04-28 15:50:00,22.07,22.25,22.07,22.15,733000.0,22.07,22.25,22.07,22.15,733000.0
2009-04-28 15:55:00,22.15,22.23,22.1,22.12,832000.0,22.15,22.23,22.1,22.12,832000.0
2009-04-29 09:30:00,22.37,22.5,22.18,22.34,806000.0,22.37,22.5,22.18,22.34,806000.0
2009-04-29 09:35:00,22.35,22.37,22.0,22.23,953000.0,22.35,22.37,22.0,22.23,953000.0
2009-04-29 09:40:00,22.25,22.5,22.15,22.48,836000.0,22.25,22.5,22.15,22.48,836000.0
2009-04-29 09:45:00,22.46,22.65,22.43,22.53,1011000.0,22.46,22.65,22.43,22.53,1011000.0
2009-04-29 09:50:00,22.54,22.68,22.54,22.63,671000.0,22.54,22.68,22.54,22.63,671000.0
2009-04-29 09:55:00,22.62,22.75,22.62,22.73,747000.0,22.62,22.75,22.62,22.73,747000.0
2009-04-29 10:00:00,22.73,22.77,22.68,22.74,656000.0,22.73,22.77,22.68,22.74,656000.0
2009-04-29 10:05:00,22.72,22.77,22.69,22.72,499000.0,22.72,22.77,22.69,22.72,499000.0
2009-04-29 10:10:00,22.71,22.71,22.61,22.61,521000.0,22.71,22.71,22.61,22.61,521000.0
2009-04-29 10:15:00,22.62,22.69,22.62,22.65,306000.0,22.62,22.69,22.62,22.65,306000.0
2009-04-29 10:20:00,22.66,22.66,22.55,22.58,240000.0,22.66,22.66,22.55,22.58,240000.0
2009-04-29 10:25:00,22.57,22.66,22.53,22.62,384000.0,22.57,22.66,22.53,22.62,384000.0
2009-04-29 10:30:00,22.61,22.66,22.37,22.64,184000.0,22.61,22.66,22.37,22.64,184000.0
2009-04-29 10:35:00,22.65,22.72,22.65,22.7,304000.0,22.65,22.72,22.65,22.7,304000.0
2009-04-29 10:40:00,22.7,22.77,22.65,22.75,342000.0,22.7,22.77,22.65,22.75,342000.0
2009-04-29 10:45:00,22.75,22.76,22.59,22.63,363000.0,22.75,22.76,22.59,22.63,363000.0
2009-04-29 10:50:00,22.63,22.67,22.58,22.65,155000.0,22.63,22.67,22.58,22.65,155000.0
2009-04-29 10:55:00,22.65,22.7,22.63,22.68,134000.0,22.65,22.7,22.63,22.68,134000.0
2009-04-29 11:00:00,22.68,22.7,22.59,22.62,226000.0,22.68,22.7,22.59,22.62,226000.0
2009-04-29 11:05:00,22.62,22.62,22.53,22.59,255000.0,22.62,22.62,22.53,22.59,255000.0
2009-04-29 11:10:00,22.58,22.67,22.57,22.66,161000.0,22.58,22.67,22.57,22.66,161000.0
2009-04-29 11:15:00,22.67,22.69,22.63,22.67,422000.0,22.67,22.69,22.63,22.67,422000.0
2009-04-29 11:20:00,22.68,22.79,22.67,22.76,592000.0,22.68,22.79,22.67,22.76,592000.0
2009-04-29 11:25:00,22.76,22.79,22.64,22.66,208000.0,22.76,22.79,22.64,22.66,208000.0
2009-04-29 11:30:00,22.66,22.7,22.6,22.64,290000.0,22.66,22.7,22.6,22.64,290000.0
2009-04-29 11:35:00,22.63,22.69,22.62,22.68,115000.0,22.63,22.69,22.62,22.68,115000.0
2009-04-29 11:40:00,22.67,22.71,22.62,22.64,267000.0,22.67,22.71,22.62,22.64,267000.0
2009-04-29 11:45:00,22.65,22.75,22.64,22.7,193000.0,22.65,22.75,22.64,22.7,193000.0
2009-04-29 11:50:00,22.71,22.72,22.65,22.68,202000.0,22.71,22.72,22.65,22.68,202000.0
2009-04-29 11:55:00,22.67,22.73,22.65,22.72,107000.0,22.67,22.73,22.65,22.72,107000.0
2009-04-29 12:00:00,22.71,22.78,22.68,22.68,212000.0,22.71,22.78,22.68,22.68,212000.0
2009-04-29 12:05:00,22.68,22.73,22.68,22.68,178000.0,22.68,22.73,22.68,22.68,178000.0
2009-04-29 12:10:00,22.68,22.7,22.65,22.7,101000.0,22.68,22.7,22.65,22.7,101000.0
2009-04-29 12:15:00,22.69,22.69,22.65,22.68,91000.0,22.69,22.69,22.65,22.68,91000.0
2009-04-29 12:20:00,22.67,22.68,22.6,22.64,186000.0,22.67,22.68,22.6,22.64,186000.0
2009-04-29 12:25:00,22.64,22.67,22.63,22.63,35000.0,22.64,22.67,22.63,22.63,35000.0
2009-04-29 12:30:00,22.65,22.65,22.61,22.62,80000.0,22.65,22.65,22.61,22.62,80000.0
2009-04-29 12:35:00,22.63,22.63,22.56,22.56,106000.0,22.63,22.63,22.56,22.56,106000.0
2009-04-29 12:40:00,22.57,22.63,22.56,22.6,99000.0,22.57,22.63,22.56,22.6,99000.0
2009-04-29 12:45:00,22.61,22.62,22.55,22.59,89000.0,22.61,22.62,22.55,22.59,89000.0
2009-04-29 12:50:00,22.59,22.61,22.53,22.57,154000.0,22.59,22.61,22.53,22.57,154000.0
2009-04-29 12:55:00,22.58,22.62,22.58,22.6,73000.0,22.58,22.62,22.58,22.6,73000.0
2009-04-29 13:00:00,22.6,22.62,22.6,22.61,28000.0,22.6,22.62,22.6,22.61,28000.0
2009-04-29 13:05:00,22.6,22.69,22.6,22.68,102000.0,22.6,22.69,22.6,22.68,102000.0
2009-04-29 13:10:00,22.68,22.7,22.68,22.69,206000.0,22.68,22.7,22.68,22.69,206000.0
2009-04-29 13:15:00,22.7,22.75,22.69,22.74,141000.0,22.7,22.75,22.69,22.74,141000.0
2009-04-29 13:20:00,22.75,22.82,22.74,22.76,513000.0,22.75,22.82,22.74,22.76,513000.0
2009-04-29 13:25:00,22.76,22.8,22.73,22.76,147000.0,22.76,22.8,22.73,22.76,147000.0
2009-04-29 13:30:00,22.76,22.77,22.73,22.75,124000.0,22.76,22.77,22.73,22.75,124000.0
2009-04-29 13:35:00,22.75,22.75,22.65,22.65,179000.0,22.75,22.75,22.65,22.65,179000.0
2009-04-29 13:40:00,22.65,22.71,22.65,22.7,95000.0,22.65,22.71,22.65,22.7,95000.0
2009-04-29 13:45:00,22.7,22.77,22.7,22.76,159000.0,22.7,22.77,22.7,22.76,159000.0
2009-04-29 13:50:00,22.76,22.79,22.73,22.79,111000.0,22.76,22.79,22.73,22.79,111000.0
2009-04-29 13:55:00,22.78,22.8,22.75,22.75,68000.0,22.78,22.8,22.75,22.75,68000.0
2009-04-29 14:00:00,22.74,22.78,22.74,22.76,232000.0,22.74,22.78,22.74,22.76,232000.0
2009-04-29 14:05:00,22.76,22.8,22.74,22.79,266000.0,22.76,22.8,22.74,22.79,266000.0
2009-04-29 14:10:00,22.8,22.9,22.8,22.81,368000.0,22.8,22.9,22.8,22.81,368000.0
2009-04-29 14:15:00,22.81,22.87,22.74,22.86,271000.0,22.81,22.87,22.74,22.86,271000.0
2009-04-29 14:20:00,22.86,22.9,22.74,22.74,405000.0,22.86,22.9,22.74,22.74,405000.0
2009-04-29 14:25:00,22.75,22.9,22.74,22.86,563000.0,22.75,22.9,22.74,22.86,563000.0
2009-04-29 14:30:00,22.86,22.92,22.84,22.87,412000.0,22.86,22.92,22.84,22.87,412000.0
2009-04-29 14:35:00,22.89,22.93,22.83,22.85,347000.0,22.89,22.93,22.83,22.85,347000.0
2009-04-29 14:40:00,22.86,22.95,22.86,22.9,372000.0,22.86,22.95,22.86,22.9,372000.0
2009-04-29 14:45:00,22.9,22.92,22.84,22.9,376000.0,22.9,22.92,22.84,22.9,376000.0
2009-04-29 14:50:00,22.91,22.93,22.78,22.79,486000.0,22.91,22.93,22.78,22.79,486000.0
2009-04-29 14:55:00,22.79,22.84,22.74,22.83,285000.0,22.79,22.84,22.74,22.83,285000.0
2009-04-29 15:00:00,22.82,22.82,22.73,22.79,281000.0,22.82,22.82,22.73,22.79,281000.0
2009-04-29 15:05:00,22.8,22.81,22.74,22.79,361000.0,22.8,22.81,22.74,22.79,361000.0
2009-04-29 15:10:00,22.79,22.8,22.73,22.78,482000.0,22.79,22.8,22.73,22.78,482000.0
2009-04-29 15:15:00,22.78,22.78,22.68,22.69,183000.0,22.78,22.78,22.68,22.69,183000.0
2009-04-29 15:20:00,22.69,22.75,22.63,22.65,315000.0,22.69,22.75,22.63,22.65,315000.0
2009-04-29 15:25:00,22.65,22.72,22.65,22.69,252000.0,22.65,22.72,22.65,22.69,252000.0
2009-04-29 15:30:00,22.68,22.74,22.61,22.64,298000.0,22.68,22.74,22.61,22.64,298000.0
2009-04-29 15:35:00,22.63,22.7,22.6,22.67,313000.0,22.63,22.7,22.6,22.67,313000.0
2009-04-29 15:40:00,22.68,22.72,22.6,22.61,315000.0,22.68,22.72,22.6,22.61,315000.0
2009-04-29 15:45:00,22.6,22.69,22.6,22.68,554000.0,22.6,22.69,22.6,22.68,554000.0
2009-04-29 15:50:00,22.7,22.7,22.64,22.65,488000.0,22.7,22.7,22.64,22.65,488000.0
2009-04-29 15:55:00,22.65,22.73,22.64,22.7,520000.0,22.65,22.73,22.64,22.7,520000.0
2009-04-30 09:30:00,23.2,23.45,22.98,23.39,997000.0,23.2,23.45,22.98,23.39,997000.0
2009-04-30 09:35:00,23.38,23.58,23.22,23.29,1014000.0,23.38,23.58,23.22,23.29,1014000.0
2009-04-30 09:40:00,23.29,23.37,23.15,23.17,476000.0,23.29,23.37,23.15,23.17,476000.0
2009-04-30 09:45:00,23.16,23.24,23.12,23.21,771000.0,23.16,23.24,23.12,23.21,771000.0
2009-04-30 09:50:00,23.22,23.54,23.2,23.51,728000.0,23.22,23.54,23.2,23.51,728000.0
2009-04-30 09:55:00,23.52,23.58,23.5,23.51,724000.0,23.52,23.58,23.5,23.51,724000.0
2009-04-30 10:00:00,23.52,23.58,23.48,23.55,619000.0,23.52,23.58,23.48,23.55,619000.0
2009-04-30 10:05:00,23.56,23.63,23.53,23.61,647000.0,23.56,23.63,23.53,23.61,647000.0
2009-04-30 10:10:00,23.61,23.64,23.47,23.48,468000.0,23.61,23.64,23.47,23.48,468000.0
2009-04-30 10:15:00,23.48,23.49,23.43,23.47,374000.0,23.48,23.49,23.43,23.47,374000.0
2009-04-30 10:20:00,23.47,23.48,23.4,23.44,317000.0,23.47,23.48,23.4,23.44,317000.0
2009-04-30 10:25:00,23.43,23.54,23.43,23.47,358000.0,23.43,23.54,23.43,23.47,358000.0
2009-04-30 10:30:00,23.5,23.51,23.29,23.29,320000.0,23.5,23.51,23.29,23.29,320000.0
2009-04-30 10:35:00,23.33,23.37,23.3,23.3,238000.0,23.33,23.37,23.3,23.3,238000.0
2009-04-30 10:40:00,23.3,23.3,23.22,23.23,187000.0,23.3,23.3,23.22,23.23,187000.0
2009-04-30 10:45:00,23.23,23.38,23.2,23.33,358000.0,23.23,23.38,23.2,23.33,358000.0
2009-04-30 10:50:00,23.33,23.44,23.3,23.41,256000.0,23.33,23.44,23.3,23.41,256000.0
2009-04-30 10:55:00,23.41,23.41,23.34,23.35,120000.0,23.41,23.41,23.34,23.35,120000.0
2009-04-30 11:00:00,23.34,23.45,23.31,23.4,328000.0,23.34,23.45,23.31,23.4,328000.0
2009-04-30 11:05:00,23.37,23.45,23.36,23.45,328000.0,23.37,23.45,23.36,23.45,328000.0
2009-04-30 11:10:00,23.43,23.44,23.37,23.4,182000.0,23.43,23.44,23.37,23.4,182000.0
2009-04-30 11:15:00,23.4,23.42,23.37,23.37,145000.0,23.4,23.42,23.37,23.37,145000.0
2009-04-30 11:20:00,23.38,23.4,23.34,23.35,160000.0,23.38,23.4,23.34,23.35,160000.0
2009-04-30 11:25:00,23.35,23.39,23.32,23.38,154000.0,23.35,23.39,23.32,23.38,154000.0
2009-04-30 11:30:00,23.38,23.49,23.36,23.48,264000.0,23.38,23.49,23.36,23.48,264000.0
2009-04-30 11:35:00,23.48,23.53,23.45,23.48,223000.0,23.48,23.53,23.45,23.48,223000.0
2009-04-30 11:40:00,23.46,23.54,23.45,23.52,169000.0,23.46,23.54,23.45,23.52,169000.0
2009-04-30 11:45:00,23.53,23.54,23.5,23.54,167000.0,23.53,23.54,23.5,23.54,167000.0
2009-04-30 11:50:00,23.53,23.53,23.45,23.5,162000.0,23.53,23.53,23.45,23.5,162000.0
2009-04-30 11:55:00,23.5,23.55,23.48,23.51,173000.0,23.5,23.55,23.48,23.51,173000.0
2009-04-30 12:00:00,23.49,23.53,23.39,23.4,185000.0,23.49,23.53,23.39,23.4,185000.0
2009-04-30 12:05:00,23.38,23.5,23.37,23.49,141000.0,23.38,23.5,23.37,23.49,141000.0
2009-04-30 12:10:00,23.49,23.53,23.48,23.48,123000.0,23.49,23.53,23.48,23.48,123000.0
2009-04-30 12:15:00,23.51,23.58,23.48,23.56,185000.0,23.51,23.58,23.48,23.56,185000.0
2009-04-30 12:20:00,23.56,23.59,23.55,23.56,128000.0,23.56,23.59,23.55,23.56,128000.0
2009-04-30 12:25:00,23.56,23.59,23.55,23.56,70000.0,23.56,23.59,23.55,23.56,70000.0
2009-04-30 12:30:00,23.57,23.58,23.48,23.51,254000.0,23.57,23.58,23.48,23.51,254000.0
2009-04-30 12:35:00,23.5,23.58,23.46,23.49,185000.0,23.5,23.58,23.46,23.49,185000.0
2009-04-30 12:40:00,23.48,23.5,23.27,23.29,322000.0,23.48,23.5,23.27,23.29,322000.0
2009-04-30 12:45:00,23.29,23.32,23.24,23.24,160000.0,23.29,23.32,23.24,23.24,160000.0
2009-04-30 12:50:00,23.23,23.3,23.21,23.25,308000.0,23.23,23.3,23.21,23.25,308000.0
2009-04-30 12:55:00,23.24,23.3,23.21,23.29,114000.0,23.24,23.3,23.21,23.29,114000.0
2009-04-30 13:00:00,23.3,23.35,23.29,23.33,121000.0,23.3,23.35,23.29,23.33,121000.0
2009-04-30 13:05:00,23.33,23.35,23.28,23.29,72000.0,23.33,23.35,23.28,23.29,72000.0
2009-04-30 13:10:00,23.28,23.28,23.25,23.27,61000.0,23.28,23.28,23.25,23.27,61000.0
2009-04-30 13:15:00,23.26,23.27,23.2,23.21,174000.0,23.26,23.27,23.2,23.21,174000.0
2009-04-30 13:20:00,23.23,23.23,23.14,23.14,279000.0,23.23,23.23,23.14,23.14,279000.0
2009-04-30 13:25:00,23.15,23.2,23.13,23.17,149000.0,23.15,23.2,23.13,23.17,149000.0
2009-04-30 13:30:00,23.16,23.27,23.15,23.25,175000.0,23.16,23.27,23.15,23.25,175000.0
2009-04-30 13:35:00,23.25,23.25,23.15,23.16,87000.0,23.25,23.25,23.15,23.16,87000.0
2009-04-30 13:40:00,23.15,23.24,23.14,23.24,106000.0,23.15,23.24,23.14,23.24,106000.0
2009-04-30 13:45:00,23.23,23.25,23.22,23.23,95000.0,23.23,23.25,23.22,23.23,95000.0
2009-04-30 13:50:00,23.23,23.25,23.17,23.18,94000.0,23.23,23.25,23.17,23.18,94000.0
2009-04-30 13:55:00,23.2,23.27,23.2,23.27,50000.0,23.2,23.27,23.2,23.27,50000.0
2009-04-30 14:00:00,23.26,23.27,23.21,23.27,77000.0,23.26,23.27,23.21,23.27,77000.0
2009-04-30 14:05:00,23.27,23.28,23.25,23.25,36000.0,23.27,23.28,23.25,23.25,36000.0
2009-04-30 14:10:00,23.25,23.28,23.16,23.17,150000.0,23.25,23.28,23.16,23.17,150000.0
2009-04-30 14:15:00,23.17,23.3,23.17,23.3,109000.0,23.17,23.3,23.17,23.3,109000.0
2009-04-30 14:20:00,23.3,23.37,23.3,23.36,196000.0,23.3,23.37,23.3,23.36,196000.0
2009-04-30 14:25:00,23.36,23.46,23.36,23.45,383000.0,23.36,23.46,23.36,23.45,383000.0
2009-04-30 14:30:00,23.44,23.45,23.4,23.4,303000.0,23.44,23.45,23.4,23.4,303000.0
2009-04-30 14:35:00,23.42,23.49,23.42,23.49,259000.0,23.42,23.49,23.42,23.49,259000.0
2009-04-30 14:40:00,23.49,23.5,23.33,23.34,178000.0,23.49,23.5,23.33,23.34,178000.0
2009-04-30 14:45:00,23.34,23.4,23.32,23.39,75000.0,23.34,23.4,23.32,23.39,75000.0
2009-04-30 14:50:00,23.39,23.46,23.37,23.44,108000.0,23.39,23.46,23.37,23.44,108000.0
2009-04-30 14:55:00,23.45,23.47,23.41,23.42,151000.0,23.45,23.47,23.41,23.42,151000.0
2009-04-30 15:00:00,23.43,23.43,23.27,23.29,183000.0,23.43,23.43,23.27,23.29,183000.0
2009-04-30 15:05:00,23.28,23.3,23.17,23.23,340000.0,23.28,23.3,23.17,23.23,340000.0
2009-04-30 15:10:00,23.21,23.28,23.21,23.22,94000.0,23.21,23.28,23.21,23.22,94000.0
2009-04-30 15:15:00,23.23,23.24,23.1,23.14,325000.0,23.23,23.24,23.1,23.14,325000.0
2009-04-30 15:20:00,23.13,23.2,23.13,23.16,175000.0,23.13,23.2,23.13,23.16,175000.0
2009-04-30 15:25:00,23.16,23.25,23.14,23.25,142000.0,23.16,23.25,23.14,23.25,142000.0
2009-04-30 15:30:00,23.25,23.28,23.22,23.26,191000.0,23.25,23.28,23.22,23.26,191000.0
2009-04-30 15:35:00,23.26,23.29,23.23,23.24,181000.0,23.26,23.29,23.23,23.24,181000.0
2009-04-30 15:40:00,23.26,23.27,23.13,23.14,226000.0,23.26,23.27,23.13,23.14,226000.0
2009-04-30 15:45:00,23.15,23.27,23.14,23.25,304000.0,23.15,23.27,23.14,23.25,304000.0
2009-04-30 15:50:00,23.26,23.35,23.25,23.26,803000.0,23.26,23.35,23.25,23.26,803000.0
2009-04-30 15:55:00,23.26,23.3,23.21,23.29,442000.0,23.26,23.3,23.21,23.29,442000.0
2009-05-01 09:30:00,23.39,23.4,23.15,23.25,340000.0,23.39,23.4,23.15,23.25,340000.0
2009-05-01 09:35:00,23.28,23.64,23.28,23.45,385000.0,23.28,23.64,23.28,23.45,385000.0
2009-05-01 09:40:00,23.5,23.53,23.27,23.38,225000.0,23.5,23.53,23.27,23.38,225000.0
2009-05-01 09:45:00,23.38,23.41,23.21,23.33,155000.0,23.38,23.41,23.21,23.33,155000.0
2009-05-01 09:50:00,23.3,23.35,23.09,23.11,379000.0,23.3,23.35,23.09,23.11,379000.0
2009-05-01 09:55:00,23.1,23.3,23.1,23.29,167000.0,23.1,23.3,23.1,23.29,167000.0
2009-05-01 10:00:00,23.29,23.41,23.21,23.39,242000.0,23.29,23.41,23.21,23.39,242000.0
2009-05-01 10:05:00,23.41,23.44,23.3,23.3,187000.0,23.41,23.44,23.3,23.3,187000.0
2009-05-01 10:10:00,23.31,23.32,23.17,23.2,227000.0,23.31,23.32,23.17,23.2,227000.0
2009-05-01 10:15:00,23.2,23.31,23.16,23.18,251000.0,23.2,23.31,23.16,23.18,251000.0
2009-05-01 10:20:00,23.18,23.25,23.18,23.2,152000.0,23.18,23.25,23.18,23.2,152000.0
2009-05-01 10:25:00,23.2,23.29,23.2,23.29,207000.0,23.2,23.29,23.2,23.29,207000.0
2009-05-01 10:30:00,23.28,23.37,23.27,23.33,166000.0,23.28,23.37,23.27,23.33,166000.0
2009-05-01 10:35:00,23.32,23.47,23.31,23.45,169000.0,23.32,23.47,23.31,23.45,169000.0
2009-05-01 10:40:00,23.44,23.44,23.31,23.37,78000.0,23.44,23.44,23.31,23.37,78000.0
2009-05-01 10:45:00,23.37,23.45,23.36,23.42,86000.0,23.37,23.45,23.36,23.42,86000.0
2009-05-01 10:50:00,23.4,23.44,23.36,23.4,70000.0,23.4,23.44,23.36,23.4,70000.0
2009-05-01 10:55:00,23.41,23.42,23.36,23.36,122000.0,23.41,23.42,23.36,23.36,122000.0
2009-05-01 11:00:00,23.37,23.4,23.36,23.4,48000.0,23.37,23.4,23.36,23.4,48000.0
2009-05-01 11:05:00,23.4,23.44,23.38,23.43,231000.0,23.4,23.44,23.38,23.43,231000.0
2009-05-01 11:10:00,23.41,23.5,23.4,23.5,143000.0,23.41,23.5,23.4,23.5,143000.0
2009-05-01 11:15:00,23.47,23.52,23.47,23.51,121000.0,23.47,23.52,23.47,23.51,121000.0
2009-05-01 11:20:00,23.52,23.58,23.5,23.58,180000.0,23.52,23.58,23.5,23.58,180000.0
2009-05-01 11:25:00,23.56,23.58,23.5,23.54,85000.0,23.56,23.58,23.5,23.54,85000.0
2009-05-01 11:30:00,23.52,23.56,23.52,23.55,117000.0,23.52,23.56,23.52,23.55,117000.0
2009-05-01 11:35:00,23.56,23.59,23.52,23.54,123000.0,23.56,23.59,23.52,23.54,123000.0
2009-05-01 11:40:00,23.55,23.56,23.52,23.53,82000.0,23.55,23.56,23.52,23.53,82000.0
2009-05-01 11:45:00,23.53,23.55,23.52,23.52,71000.0,23.53,23.55,23.52,23.52,71000.0
2009-05-01 11:50:00,23.52,23.54,23.48,23.51,158000.0,23.52,23.54,23.48,23.51,158000.0
2009-05-01 11:55:00,23.49,23.5,23.4,23.44,141000.0,23.49,23.5,23.4,23.44,141000.0
2009-05-01 12:00:00,23.47,23.53,23.42,23.52,98000.0,23.47,23.53,23.42,23.52,98000.0
2009-05-01 12:05:00,23.53,23.6,23.5,23.51,142000.0,23.53,23.6,23.5,23.51,142000.0
2009-05-01 12:10:00,23.5,23.53,23.48,23.51,114000.0,23.5,23.53,23.48,23.51,114000.0
2009-05-01 12:15:00,23.51,23.62,23.51,23.57,274000.0,23.51,23.62,23.51,23.57,274000.0
2009-05-01 12:20:00,23.58,23.6,23.55,23.59,38000.0,23.58,23.6,23.55,23.59,38000.0
2009-05-01 12:25:00,23.58,23.6,23.53,23.53,99000.0,23.58,23.6,23.53,23.53,99000.0
2009-05-01 12:30:00,23.54,23.57,23.53,23.57,25000.0,23.54,23.57,23.53,23.57,25000.0
2009-05-01 12:35:00,23.55,23.59,23.53,23.58,60000.0,23.55,23.59,23.53,23.58,60000.0
2009-05-01 12:40:00,23.59,23.6,23.56,23.57,71000.0,23.59,23.6,23.56,23.57,71000.0
2009-05-01 12:45:00,23.56,23.58,23.52,23.57,65000.0,23.56,23.58,23.52,23.57,65000.0
2009-05-01 12:50:00,23.57,23.64,23.57,23.6,179000.0,23.57,23.64,23.57,23.6,179000.0
2009-05-01 12:55:00,23.6,23.72,23.6,23.7,308000.0,23.6,23.72,23.6,23.7,308000.0
2009-05-01 13:00:00,23.68,23.72,23.68,23.68,168000.0,23.68,23.72,23.68,23.68,168000.0
2009-05-01 13:05:00,23.68,23.7,23.6,23.69,122000.0,23.68,23.7,23.6,23.69,122000.0
2009-05-01 13:10:00,23.69,23.75,23.68,23.74,100000.0,23.69,23.75,23.68,23.74,100000.0
2009-05-01 13:15:00,23.74,23.75,23.71,23.72,78000.0,23.74,23.75,23.71,23.72,78000.0
2009-05-01 13:20:00,23.72,23.77,23.69,23.75,199000.0,23.72,23.77,23.69,23.75,199000.0
2009-05-01 13:25:00,23.75,23.8,23.74,23.79,216000.0,23.75,23.8,23.74,23.79,216000.0
2009-05-01 13:30:00,23.79,23.82,23.78,23.8,134000.0,23.79,23.82,23.78,23.8,134000.0
2009-05-01 13:35:00,23.8,23.81,23.73,23.75,118000.0,23.8,23.81,23.73,23.75,118000.0
2009-05-01 13:40:00,23.75,23.81,23.73,23.73,195000.0,23.75,23.81,23.73,23.73,195000.0
2009-05-01 13:45:00,23.75,23.79,23.73,23.76,79000.0,23.75,23.79,23.73,23.76,79000.0
2009-05-01 13:50:00,23.75,23.76,23.68,23.72,94000.0,23.75,23.76,23.68,23.72,94000.0
2009-05-01 13:55:00,23.73,23.74,23.66,23.67,151000.0,23.73,23.74,23.66,23.67,151000.0
2009-05-01 14:00:00,23.68,23.7,23.64,23.66,153000.0,23.68,23.7,23.64,23.66,153000.0
2009-05-01 14:05:00,23.66,23.76,23.64,23.75,106000.0,23.66,23.76,23.64,23.75,106000.0
2009-05-01 14:10:00,23.77,23.77,23.66,23.66,86000.0,23.77,23.77,23.66,23.66,86000.0
2009-05-01 14:15:00,23.66,23.68,23.65,23.65,44000.0,23.66,23.68,23.65,23.65,44000.0
2009-05-01 14:20:00,23.65,23.69,23.65,23.69,81000.0,23.65,23.69,23.65,23.69,81000.0
2009-05-01 14:25:00,23.65,23.7,23.6,23.6,253000.0,23.65,23.7,23.6,23.6,253000.0
2009-05-01 14:30:00,23.6,23.64,23.57,23.63,124000.0,23.6,23.64,23.57,23.63,124000.0
2009-05-01 14:35:00,23.63,23.66,23.63,23.65,26000.0,23.63,23.66,23.63,23.65,26000.0
2009-05-01 14:40:00,23.63,23.63,23.58,23.58,92000.0,23.63,23.63,23.58,23.58,92000.0
2009-05-01 14:45:00,23.6,23.64,23.59,23.61,42000.0,23.6,23.64,23.59,23.61,42000.0
2009-05-01 14:50:00,23.62,23.62,23.55,23.57,142000.0,23.62,23.62,23.55,23.57,142000.0
2009-05-01 14:55:00,23.57,23.57,23.43,23.44,262000.0,23.57,23.57,23.43,23.44,262000.0
2009-05-01 15:00:00,23.43,23.49,23.42,23.47,219000.0,23.43,23.49,23.42,23.47,219000.0
2009-05-01 15:05:00,23.47,23.49,23.41,23.41,234000.0,23.47,23.49,23.41,23.41,234000.0
2009-05-01 15:10:00,23.43,23.48,23.41,23.42,115000.0,23.43,23.48,23.41,23.42,115000.0
2009-05-01 15:15:00,23.43,23.48,23.38,23.42,300000.0,23.43,23.48,23.38,23.42,300000.0
2009-05-01 15:20:00,23.41,23.46,23.41,23.42,62000.0,23.41,23.46,23.41,23.42,62000.0
2009-05-01 15:25:00,23.42,23.46,23.4,23.45,148000.0,23.42,23.46,23.4,23.45,148000.0
2009-05-01 15:30:00,23.45,23.48,23.4,23.46,231000.0,23.45,23.48,23.4,23.46,231000.0
2009-05-01 15:35:00,23.46,23.5,23.44,23.47,158000.0,23.46,23.5,23.44,23.47,158000.0
2009-05-01 15:40:00,23.47,23.53,23.47,23.49,183000.0,23.47,23.53,23.47,23.49,183000.0
2009-05-01 15:45:00,23.49,23.5,23.43,23.45,337000.0,23.49,23.5,23.43,23.45,337000.0
2009-05-01 15:50:00,23.45,23.5,23.45,23.5,337000.0,23.45,23.5,23.45,23.5,337000.0
2009-05-01 15:55:00,23.48,23.59,23.42,23.56,478000.0,23.48,23.59,23.42,23.56,478000.0
2009-05-04 09:30:00,23.82,23.95,23.66,23.72,713000.0,23.82,23.95,23.66,23.72,713000.0
2009-05-04 09:35:00,23.73,24.0,23.73,23.96,567000.0,23.73,24.0,23.73,23.96,567000.0
2009-05-04 09:40:00,23.97,24.28,23.96,24.27,993000.0,23.97,24.28,23.96,24.27,993000.0
2009-05-04 09:45:00,24.27,24.33,24.2,24.25,883000.0,24.27,24.33,24.2,24.25,883000.0
2009-05-04 09:50:00,24.23,24.35,24.19,24.25,698000.0,24.23,24.35,24.19,24.25,698000.0
2009-05-04 09:55:00,24.26,24.44,24.24,24.41,600000.0,24.26,24.44,24.24,24.41,600000.0
2009-05-04 10:00:00,24.41,24.49,24.35,24.37,669000.0,24.41,24.49,24.35,24.37,669000.0
2009-05-04 10:05:00,24.38,24.39,24.26,24.27,399000.0,24.38,24.39,24.26,24.27,399000.0
2009-05-04 10:10:00,24.29,24.39,24.26,24.37,369000.0,24.29,24.39,24.26,24.37,369000.0
2009-05-04 10:15:00,24.37,24.39,24.34,24.38,264000.0,24.37,24.39,24.34,24.38,264000.0
2009-05-04 10:20:00,24.39,24.47,24.38,24.47,385000.0,24.39,24.47,24.38,24.47,385000.0
2009-05-04 10:25:00,24.47,24.6,24.47,24.54,889000.0,24.47,24.6,24.47,24.54,889000.0
2009-05-04 10:30:00,24.52,24.55,24.45,24.52,312000.0,24.52,24.55,24.45,24.52,312000.0
2009-05-04 10:35:00,24.56,24.68,24.52,24.68,468000.0,24.56,24.68,24.52,24.68,468000.0
2009-05-04 10:40:00,24.6,24.62,24.45,24.5,309000.0,24.6,24.62,24.45,24.5,309000.0
2009-05-04 10:45:00,24.5,24.52,24.41,24.48,410000.0,24.5,24.52,24.41,24.48,410000.0
2009-05-04 10:50:00,24.49,24.52,24.31,24.43,721000.0,24.49,24.52,24.31,24.43,721000.0
2009-05-04 10:55:00,24.42,24.48,24.37,24.38,366000.0,24.42,24.48,24.37,24.38,366000.0
2009-05-04 11:00:00,24.38,24.49,24.36,24.46,176000.0,24.38,24.49,24.36,24.46,176000.0
2009-05-04 11:05:00,24.48,24.55,24.43,24.49,273000.0,24.48,24.55,24.43,24.49,273000.0
2009-05-04 11:10:00,24.48,24.48,24.3,24.4,307000.0,24.48,24.48,24.3,24.4,307000.0
2009-05-04 11:15:00,24.37,24.4,24.23,24.27,376000.0,24.37,24.4,24.23,24.27,376000.0
2009-05-04 11:20:00,24.28,24.33,24.27,24.31,115000.0,24.28,24.33,24.27,24.31,115000.0
2009-05-04 11:25:00,24.31,24.38,24.31,24.36,55000.0,24.31,24.38,24.31,24.36,55000.0
2009-05-04 11:30:00,24.37,24.38,24.33,24.38,61000.0,24.37,24.38,24.33,24.38,61000.0
2009-05-04 11:35:00,24.39,24.51,24.38,24.5,211000.0,24.39,24.51,24.38,24.5,211000.0
2009-05-04 11:40:00,24.5,24.52,24.42,24.49,261000.0,24.5,24.52,24.42,24.49,261000.0
2009-05-04 11:45:00,24.52,24.6,24.49,24.56,328000.0,24.52,24.6,24.49,24.56,328000.0
2009-05-04 11:50:00,24.57,24.58,24.5,24.55,191000.0,24.57,24.58,24.5,24.55,191000.0
2009-05-04 11:55:00,24.54,24.62,24.54,24.62,205000.0,24.54,24.62,24.54,24.62,205000.0
2009-05-04 12:00:00,24.61,24.65,24.59,24.63,154000.0,24.61,24.65,24.59,24.63,154000.0
2009-05-04 12:05:00,24.64,24.67,24.61,24.61,210000.0,24.64,24.67,24.61,24.61,210000.0
2009-05-04 12:10:00,24.62,24.63,24.57,24.59,198000.0,24.62,24.63,24.57,24.59,198000.0
2009-05-04 12:15:00,24.58,24.61,24.55,24.58,181000.0,24.58,24.61,24.55,24.58,181000.0
2009-05-04 12:20:00,24.59,24.65,24.58,24.6,120000.0,24.59,24.65,24.58,24.6,120000.0
2009-05-04 12:25:00,24.61,24.63,24.48,24.54,361000.0,24.61,24.63,24.48,24.54,361000.0
2009-05-04 12:30:00,24.52,24.54,24.46,24.52,140000.0,24.52,24.54,24.46,24.52,140000.0
2009-05-04 12:35:00,24.53,24.55,24.5,24.52,62000.0,24.53,24.55,24.5,24.52,62000.0
2009-05-04 12:40:00,24.54,24.61,24.49,24.57,116000.0,24.54,24.61,24.49,24.57,116000.0
2009-05-04 12:45:00,24.58,24.6,24.56,24.59,178000.0,24.58,24.6,24.56,24.59,178000.0
2009-05-04 12:50:00,24.59,24.62,24.58,24.6,98000.0,24.59,24.62,24.58,24.6,98000.0
2009-05-04 12:55:00,24.59,24.61,24.56,24.59,97000.0,24.59,24.61,24.56,24.59,97000.0
2009-05-04 13:00:00,24.58,24.64,24.58,24.63,105000.0,24.58,24.64,24.58,24.63,105000.0
2009-05-04 13:05:00,24.63,24.63,24.61,24.61,50000.0,24.63,24.63,24.61,24.61,50000.0
2009-05-04 13:10:00,24.6,24.65,24.59,24.65,189000.0,24.6,24.65,24.59,24.65,189000.0
2009-05-04 13:15:00,24.63,24.64,24.59,24.59,117000.0,24.63,24.64,24.59,24.59,117000.0
2009-05-04 13:20:00,24.6,24.65,24.59,24.64,112000.0,24.6,24.65,24.59,24.64,112000.0
2009-05-04 13:25:00,24.65,24.68,24.63,24.66,118000.0,24.65,24.68,24.63,24.66,118000.0
2009-05-04 13:30:00,24.66,24.69,24.6,24.62,246000.0,24.66,24.69,24.6,24.62,246000.0
2009-05-04 13:35:00,24.61,24.63,24.58,24.62,81000.0,24.61,24.63,24.58,24.62,81000.0
2009-05-04 13:40:00,24.61,24.63,24.6,24.63,58000.0,24.61,24.63,24.6,24.63,58000.0
2009-05-04 13:45:00,24.63,24.66,24.6,24.62,75000.0,24.63,24.66,24.6,24.62,75000.0
2009-05-04 13:50:00,24.61,24.68,24.61,24.65,165000.0,24.61,24.68,24.61,24.65,165000.0
2009-05-04 13:55:00,24.65,24.67,24.62,24.67,69000.0,24.65,24.67,24.62,24.67,69000.0
2009-05-04 14:00:00,24.67,24.7,24.63,24.67,307000.0,24.67,24.7,24.63,24.67,307000.0
2009-05-04 14:05:00,24.66,24.7,24.65,24.65,150000.0,24.66,24.7,24.65,24.65,150000.0
2009-05-04 14:10:00,24.65,24.7,24.64,24.68,239000.0,24.65,24.7,24.64,24.68,239000.0
2009-05-04 14:15:00,24.68,24.7,24.66,24.69,101000.0,24.68,24.7,24.66,24.69,101000.0
2009-05-04 14:20:00,24.69,24.72,24.6,24.6,245000.0,24.69,24.72,24.6,24.6,245000.0
2009-05-04 14:25:00,24.63,24.67,24.57,24.64,193000.0,24.63,24.67,24.57,24.64,193000.0
2009-05-04 14:30:00,24.63,24.66,24.63,24.65,103000.0,24.63,24.66,24.63,24.65,103000.0
2009-05-04 14:35:00,24.65,24.7,24.62,24.65,84000.0,24.65,24.7,24.62,24.65,84000.0
2009-05-04 14:40:00,24.63,24.75,24.63,24.75,125000.0,24.63,24.75,24.63,24.75,125000.0
2009-05-04 14:45:00,24.73,24.75,24.66,24.73,117000.0,24.73,24.75,24.66,24.73,117000.0
2009-05-04 14:50:00,24.74,24.74,24.68,24.71,139000.0,24.74,24.74,24.68,24.71,139000.0
2009-05-04 14:55:00,24.71,24.73,24.62,24.65,185000.0,24.71,24.73,24.62,24.65,185000.0
2009-05-04 15:00:00,24.64,24.66,24.61,24.62,157000.0,24.64,24.66,24.61,24.62,157000.0
2009-05-04 15:05:00,24.64,24.7,24.64,24.7,143000.0,24.64,24.7,24.64,24.7,143000.0
2009-05-04 15:10:00,24.7,24.77,24.67,24.75,297000.0,24.7,24.77,24.67,24.75,297000.0
2009-05-04 15:15:00,24.74,24.75,24.64,24.7,217000.0,24.74,24.75,24.64,24.7,217000.0
2009-05-04 15:20:00,24.7,24.7,24.63,24.65,95000.0,24.7,24.7,24.63,24.65,95000.0
2009-05-04 15:25:00,24.64,24.67,24.62,24.64,147000.0,24.64,24.67,24.62,24.64,147000.0
2009-05-04 15:30:00,24.65,24.73,24.63,24.64,191000.0,24.65,24.73,24.63,24.64,191000.0
2009-05-04 15:35:00,24.65,24.7,24.63,24.69,150000.0,24.65,24.7,24.63,24.69,150000.0
2009-05-04 15:40:00,24.69,24.74,24.67,24.71,264000.0,24.69,24.74,24.67,24.71,264000.0
2009-05-04 15:45:00,24.71,24.73,24.64,24.71,281000.0,24.71,24.73,24.64,24.71,281000.0
2009-05-04 15:50:00,24.72,24.78,24.71,24.74,422000.0,24.72,24.78,24.71,24.74,422000.0
2009-05-04 15:55:00,24.74,24.82,24.71,24.82,837000.0,24.74,24.82,24.71,24.82,837000.0
2009-05-05 09:30:00,24.73,24.8,24.51,24.53,700000.0,24.73,24.8,24.51,24.53,700000.0
2009-05-05 09:35:00,24.51,24.72,24.42,24.52,805000.0,24.51,24.72,24.42,24.52,805000.0
2009-05-05 09:40:00,24.53,24.61,24.5,24.57,669000.0,24.53,24.61,24.5,24.57,669000.0
2009-05-05 09:45:00,24.59,24.59,24.33,24.38,749000.0,24.59,24.59,24.33,24.38,749000.0
2009-05-05 09:50:00,24.38,24.38,24.3,24.34,440000.0,24.38,24.38,24.3,24.34,440000.0
2009-05-05 09:55:00,24.34,24.53,24.27,24.53,577000.0,24.34,24.53,24.27,24.53,577000.0
2009-05-05 10:00:00,24.52,24.58,24.45,24.56,576000.0,24.52,24.58,24.45,24.56,576000.0
2009-05-05 10:05:00,24.56,24.65,24.5,24.5,363000.0,24.56,24.65,24.5,24.5,363000.0
2009-05-05 10:10:00,24.51,24.72,24.5,24.67,382000.0,24.51,24.72,24.5,24.67,382000.0
2009-05-05 10:15:00,24.67,24.75,24.65,24.72,203000.0,24.67,24.75,24.65,24.72,203000.0
2009-05-05 10:20:00,24.75,24.75,24.6,24.63,345000.0,24.75,24.75,24.6,24.63,345000.0
2009-05-05 10:25:00,24.62,24.64,24.55,24.58,191000.0,24.62,24.64,24.55,24.58,191000.0
2009-05-05 10:30:00,24.58,24.67,24.56,24.66,78000.0,24.58,24.67,24.56,24.66,78000.0
2009-05-05 10:35:00,24.67,24.68,24.43,24.58,390000.0,24.67,24.68,24.43,24.58,390000.0
2009-05-05 10:40:00,24.6,24.65,24.52,24.58,359000.0,24.6,24.65,24.52,24.58,359000.0
2009-05-05 10:45:00,24.58,24.6,24.46,24.47,80000.0,24.58,24.6,24.46,24.47,80000.0
2009-05-05 10:50:00,24.49,24.54,24.46,24.49,216000.0,24.49,24.54,24.46,24.49,216000.0
2009-05-05 10:55:00,24.48,24.5,24.38,24.46,311000.0,24.48,24.5,24.38,24.46,311000.0
2009-05-05 11:00:00,24.48,24.5,24.43,24.5,127000.0,24.48,24.5,24.43,24.5,127000.0
2009-05-05 11:05:00,24.5,24.53,24.46,24.51,174000.0,24.5,24.53,24.46,24.51,174000.0
2009-05-05 11:10:00,24.52,24.57,24.5,24.55,85000.0,24.52,24.57,24.5,24.55,85000.0
2009-05-05 11:15:00,24.54,24.55,24.5,24.54,97000.0,24.54,24.55,24.5,24.54,97000.0
2009-05-05 11:20:00,24.54,24.59,24.54,24.58,55000.0,24.54,24.59,24.54,24.58,55000.0
2009-05-05 11:25:00,24.56,24.59,24.54,24.59,116000.0,24.56,24.59,24.54,24.59,116000.0
2009-05-05 11:30:00,24.59,24.65,24.58,24.63,135000.0,24.59,24.65,24.58,24.63,135000.0
2009-05-05 11:35:00,24.63,24.75,24.63,24.72,167000.0,24.63,24.75,24.63,24.72,167000.0
2009-05-05 11:40:00,24.74,24.77,24.69,24.77,165000.0,24.74,24.77,24.69,24.77,165000.0
2009-05-05 11:45:00,24.77,24.78,24.74,24.74,173000.0,24.77,24.78,24.74,24.74,173000.0
2009-05-05 11:50:00,24.73,24.82,24.71,24.8,209000.0,24.73,24.82,24.71,24.8,209000.0
2009-05-05 11:55:00,24.8,24.92,24.8,24.9,381000.0,24.8,24.92,24.8,24.9,381000.0
2009-05-05 12:00:00,24.9,24.95,24.88,24.9,185000.0,24.9,24.95,24.88,24.9,185000.0
2009-05-05 12:05:00,24.9,24.96,24.89,24.94,165000.0,24.9,24.96,24.89,24.94,165000.0
2009-05-05 12:10:00,24.93,24.93,24.89,24.92,95000.0,24.93,24.93,24.89,24.92,95000.0
2009-05-05 12:15:00,24.91,24.95,24.9,24.92,137000.0,24.91,24.95,24.9,24.92,137000.0
2009-05-05 12:20:00,24.92,24.94,24.9,24.92,83000.0,24.92,24.94,24.9,24.92,83000.0
2009-05-05 12:25:00,24.93,24.93,24.89,24.9,87000.0,24.93,24.93,24.89,24.9,87000.0
2009-05-05 12:30:00,24.9,24.91,24.81,24.81,182000.0,24.9,24.91,24.81,24.81,182000.0
2009-05-05 12:35:00,24.83,24.93,24.75,24.75,342000.0,24.83,24.93,24.75,24.75,342000.0
2009-05-05 12:40:00,24.76,24.78,24.65,24.72,177000.0,24.76,24.78,24.65,24.72,177000.0
2009-05-05 12:45:00,24.73,24.76,24.72,24.73,50000.0,24.73,24.76,24.72,24.73,50000.0
2009-05-05 12:50:00,24.74,24.74,24.68,24.7,62000.0,24.74,24.74,24.68,24.7,62000.0
2009-05-05 12:55:00,24.7,24.72,24.68,24.69,62000.0,24.7,24.72,24.68,24.69,62000.0
2009-05-05 13:00:00,24.67,24.74,24.64,24.74,69000.0,24.67,24.74,24.64,24.74,69000.0
2009-05-05 13:05:00,24.73,24.8,24.72,24.78,108000.0,24.73,24.8,24.72,24.78,108000.0
2009-05-05 13:10:00,24.8,24.8,24.72,24.72,50000.0,24.8,24.8,24.72,24.72,50000.0
2009-05-05 13:15:00,24.73,24.74,24.7,24.72,44000.0,24.73,24.74,24.7,24.72,44000.0
2009-05-05 13:20:00,24.72,24.74,24.7,24.72,17000.0,24.72,24.74,24.7,24.72,17000.0
2009-05-05 13:25:00,24.72,24.73,24.64,24.65,39000.0,24.72,24.73,24.64,24.65,39000.0
2009-05-05 13:30:00,24.65,24.66,24.61,24.63,132000.0,24.65,24.66,24.61,24.63,132000.0
2009-05-05 13:35:00,24.64,24.71,24.64,24.71,62000.0,24.64,24.71,24.64,24.71,62000.0
2009-05-05 13:40:00,24.72,24.72,24.68,24.7,42000.0,24.72,24.72,24.68,24.7,42000.0
2009-05-05 13:45:00,24.69,24.7,24.64,24.69,34000.0,24.69,24.7,24.64,24.69,34000.0
2009-05-05 13:50:00,24.69,24.73,24.69,24.72,45000.0,24.69,24.73,24.69,24.72,45000.0
2009-05-05 13:55:00,24.7,24.72,24.69,24.72,35000.0,24.7,24.72,24.69,24.72,35000.0
2009-05-05 14:00:00,24.71,24.73,24.69,24.72,50000.0,24.71,24.73,24.69,24.72,50000.0
2009-05-05 14:05:00,24.7,24.72,24.7,24.72,70000.0,24.7,24.72,24.7,24.72,70000.0
2009-05-05 14:10:00,24.72,24.78,24.72,24.74,88000.0,24.72,24.78,24.72,24.74,88000.0
2009-05-05 14:15:00,24.75,24.76,24.74,24.75,34000.0,24.75,24.76,24.74,24.75,34000.0
2009-05-05 14:20:00,24.74,24.76,24.69,24.69,82000.0,24.74,24.76,24.69,24.69,82000.0
2009-05-05 14:25:00,24.68,24.7,24.58,24.61,229000.0,24.68,24.7,24.58,24.61,229000.0
2009-05-05 14:30:00,24.61,24.68,24.6,24.64,91000.0,24.61,24.68,24.6,24.64,91000.0
2009-05-05 14:35:00,24.63,24.67,24.63,24.65,49000.0,24.63,24.67,24.63,24.65,49000.0
2009-05-05 14:40:00,24.63,24.64,24.59,24.62,89000.0,24.63,24.64,24.59,24.62,89000.0
2009-05-05 14:45:00,24.61,24.69,24.61,24.67,89000.0,24.61,24.69,24.61,24.67,89000.0
2009-05-05 14:50:00,24.67,24.7,24.66,24.68,63000.0,24.67,24.7,24.66,24.68,63000.0
2009-05-05 14:55:00,24.68,24.82,24.68,24.76,197000.0,24.68,24.82,24.68,24.76,197000.0
2009-05-05 15:00:00,24.75,24.85,24.73,24.85,84000.0,24.75,24.85,24.73,24.85,84000.0
2009-05-05 15:05:00,24.82,24.89,24.81,24.83,161000.0,24.82,24.89,24.81,24.83,161000.0
2009-05-05 15:10:00,24.82,24.84,24.79,24.82,92000.0,24.82,24.84,24.79,24.82,92000.0
2009-05-05 15:15:00,24.82,24.84,24.75,24.77,154000.0,24.82,24.84,24.75,24.77,154000.0
2009-05-05 15:20:00,24.77,24.77,24.68,24.7,159000.0,24.77,24.77,24.68,24.7,159000.0
2009-05-05 15:25:00,24.7,24.75,24.67,24.71,137000.0,24.7,24.75,24.67,24.71,137000.0
2009-05-05 15:30:00,24.72,24.81,24.7,24.79,96000.0,24.72,24.81,24.7,24.79,96000.0
2009-05-05 15:35:00,24.79,24.85,24.78,24.78,139000.0,24.79,24.85,24.78,24.78,139000.0
2009-05-05 15:40:00,24.8,24.86,24.8,24.83,164000.0,24.8,24.86,24.8,24.83,164000.0
2009-05-05 15:45:00,24.84,24.89,24.81,24.85,298000.0,24.84,24.89,24.81,24.85,298000.0
2009-05-05 15:50:00,24.85,24.93,24.85,24.86,349000.0,24.85,24.93,24.85,24.86,349000.0
2009-05-05 15:55:00,24.88,24.98,24.82,24.98,599000.0,24.88,24.98,24.82,24.98,599000.0
2009-05-06 09:30:00,25.16,25.4,25.15,25.16,752000.0,25.16,25.4,25.15,25.16,752000.0
2009-05-06 09:35:00,25.15,25.25,25.09,25.11,520000.0,25.15,25.25,25.09,25.11,520000.0
2009-05-06 09:40:00,25.12,25.28,25.08,25.25,258000.0,25.12,25.28,25.08,25.25,258000.0
2009-05-06 09:45:00,25.25,25.39,25.15,25.36,409000.0,25.25,25.39,25.15,25.36,409000.0
2009-05-06 09:50:00,25.34,25.5,25.32,25.49,403000.0,25.34,25.5,25.32,25.49,403000.0
2009-05-06 09:55:00,25.49,25.57,25.46,25.48,513000.0,25.49,25.57,25.46,25.48,513000.0
2009-05-06 10:00:00,25.48,25.49,25.12,25.19,793000.0,25.48,25.49,25.12,25.19,793000.0
2009-05-06 10:05:00,25.19,25.21,24.99,25.1,1002000.0,25.19,25.21,24.99,25.1,1002000.0
2009-05-06 10:10:00,25.1,25.14,25.06,25.06,345000.0,25.1,25.14,25.06,25.06,345000.0
2009-05-06 10:15:00,25.09,25.16,24.99,25.0,313000.0,25.09,25.16,24.99,25.0,313000.0
2009-05-06 10:20:00,25.01,25.05,24.81,24.83,796000.0,25.01,25.05,24.81,24.83,796000.0
2009-05-06 10:25:00,24.85,24.95,24.82,24.88,610000.0,24.85,24.95,24.82,24.88,610000.0
2009-05-06 10:30:00,24.89,24.99,24.78,24.99,600000.0,24.89,24.99,24.78,24.99,600000.0
2009-05-06 10:35:00,24.99,25.1,24.95,25.09,320000.0,24.99,25.1,24.95,25.09,320000.0
2009-05-06 10:40:00,25.09,25.14,24.91,24.93,437000.0,25.09,25.14,24.91,24.93,437000.0
2009-05-06 10:45:00,24.93,25.02,24.92,24.98,167000.0,24.93,25.02,24.92,24.98,167000.0
2009-05-06 10:50:00,24.98,25.1,24.96,25.07,399000.0,24.98,25.1,24.96,25.07,399000.0
2009-05-06 10:55:00,25.06,25.19,25.02,25.13,171000.0,25.06,25.19,25.02,25.13,171000.0
2009-05-06 11:00:00,25.13,25.17,25.12,25.13,118000.0,25.13,25.17,25.12,25.13,118000.0
2009-05-06 11:05:00,25.12,25.12,25.0,25.02,177000.0,25.12,25.12,25.0,25.02,177000.0
2009-05-06 11:10:00,25.02,25.05,25.0,25.0,194000.0,25.02,25.05,25.0,25.0,194000.0
2009-05-06 11:15:00,25.02,25.02,24.94,24.97,280000.0,25.02,25.02,24.94,24.97,280000.0
2009-05-06 11:20:00,24.97,24.98,24.87,24.91,246000.0,24.97,24.98,24.87,24.91,246000.0
2009-05-06 11:25:00,24.92,24.96,24.91,24.94,97000.0,24.92,24.96,24.91,24.94,97000.0
2009-05-06 11:30:00,24.95,24.96,24.84,24.95,226000.0,24.95,24.96,24.84,24.95,226000.0
2009-05-06 11:35:00,24.95,25.03,24.95,24.97,193000.0,24.95,25.03,24.95,24.97,193000.0
2009-05-06 11:40:00,24.96,24.98,24.93,24.97,87000.0,24.96,24.98,24.93,24.97,87000.0
2009-05-06 11:45:00,24.98,24.98,24.9,24.9,136000.0,24.98,24.98,24.9,24.9,136000.0
2009-05-06 11:50:00,24.89,24.92,24.85,24.87,203000.0,24.89,24.92,24.85,24.87,203000.0
2009-05-06 11:55:00,24.89,25.07,24.85,25.04,306000.0,24.89,25.07,24.85,25.04,306000.0
2009-05-06 12:00:00,25.07,25.1,25.0,25.09,229000.0,25.07,25.1,25.0,25.09,229000.0
2009-05-06 12:05:00,25.09,25.16,25.08,25.08,221000.0,25.09,25.16,25.08,25.08,221000.0
2009-05-06 12:10:00,25.08,25.15,25.08,25.13,144000.0,25.08,25.15,25.08,25.13,144000.0
2009-05-06 12:15:00,25.13,25.18,25.11,25.15,254000.0,25.13,25.18,25.11,25.15,254000.0
2009-05-06 12:20:00,25.13,25.17,25.12,25.15,88000.0,25.13,25.17,25.12,25.15,88000.0
2009-05-06 12:25:00,25.14,25.18,25.13,25.18,140000.0,25.14,25.18,25.13,25.18,140000.0
2009-05-06 12:30:00,25.18,25.21,25.15,25.2,196000.0,25.18,25.21,25.15,25.2,196000.0
2009-05-06 12:35:00,25.2,25.22,25.18,25.18,130000.0,25.2,25.22,25.18,25.18,130000.0
2009-05-06 12:40:00,25.19,25.26,25.18,25.24,187000.0,25.19,25.26,25.18,25.24,187000.0
2009-05-06 12:45:00,25.25,25.29,25.22,25.28,88000.0,25.25,25.29,25.22,25.28,88000.0
2009-05-06 12:50:00,25.26,25.31,25.25,25.31,201000.0,25.26,25.31,25.25,25.31,201000.0
2009-05-06 12:55:00,25.29,25.34,25.27,25.31,403000.0,25.29,25.34,25.27,25.31,403000.0
2009-05-06 13:00:00,25.29,25.29,25.18,25.22,313000.0,25.29,25.29,25.18,25.22,313000.0
2009-05-06 13:05:00,25.24,25.27,25.19,25.2,161000.0,25.24,25.27,25.19,25.2,161000.0
2009-05-06 13:10:00,25.2,25.3,25.2,25.28,172000.0,25.2,25.3,25.2,25.28,172000.0
2009-05-06 13:15:00,25.27,25.3,25.25,25.29,147000.0,25.27,25.3,25.25,25.29,147000.0
2009-05-06 13:20:00,25.3,25.38,25.3,25.37,315000.0,25.3,25.38,25.3,25.37,315000.0
2009-05-06 13:25:00,25.37,25.43,25.37,25.38,341000.0,25.37,25.43,25.37,25.38,341000.0
2009-05-06 13:30:00,25.36,25.43,25.32,25.4,263000.0,25.36,25.43,25.32,25.4,263000.0
2009-05-06 13:35:00,25.42,25.43,25.36,25.37,136000.0,25.42,25.43,25.36,25.37,136000.0
2009-05-06 13:40:00,25.39,25.42,25.34,25.42,184000.0,25.39,25.42,25.34,25.42,184000.0
2009-05-06 13:45:00,25.41,25.44,25.38,25.44,159000.0,25.41,25.44,25.38,25.44,159000.0
2009-05-06 13:50:00,25.45,25.49,25.4,25.46,259000.0,25.45,25.49,25.4,25.46,259000.0
2009-05-06 13:55:00,25.47,25.52,25.45,25.48,509000.0,25.47,25.52,25.45,25.48,509000.0
2009-05-06 14:00:00,25.5,25.52,25.44,25.44,211000.0,25.5,25.52,25.44,25.44,211000.0
2009-05-06 14:05:00,25.44,25.47,25.39,25.45,131000.0,25.44,25.47,25.39,25.45,131000.0
2009-05-06 14:10:00,25.45,25.46,25.37,25.4,153000.0,25.45,25.46,25.37,25.4,153000.0
2009-05-06 14:15:00,25.4,25.44,25.39,25.4,71000.0,25.4,25.44,25.39,25.4,71000.0
2009-05-06 14:20:00,25.44,25.53,25.42,25.52,210000.0,25.44,25.53,25.42,25.52,210000.0
2009-05-06 14:25:00,25.51,25.66,25.51,25.66,448000.0,25.51,25.66,25.51,25.66,448000.0
2009-05-06 14:30:00,25.66,25.7,25.56,25.57,531000.0,25.66,25.7,25.56,25.57,531000.0
2009-05-06 14:35:00,25.57,25.64,25.56,25.56,150000.0,25.57,25.64,25.56,25.56,150000.0
2009-05-06 14:40:00,25.55,25.55,25.5,25.53,130000.0,25.55,25.55,25.5,25.53,130000.0
2009-05-06 14:45:00,25.52,25.64,25.51,25.63,206000.0,25.52,25.64,25.51,25.63,206000.0
2009-05-06 14:50:00,25.63,25.63,25.52,25.57,184000.0,25.63,25.63,25.52,25.57,184000.0
2009-05-06 14:55:00,25.57,25.6,25.54,25.59,150000.0,25.57,25.6,25.54,25.59,150000.0
2009-05-06 15:00:00,25.57,25.6,25.51,25.53,258000.0,25.57,25.6,25.51,25.53,258000.0
2009-05-06 15:05:00,25.53,25.57,25.48,25.55,207000.0,25.53,25.57,25.48,25.55,207000.0
2009-05-06 15:10:00,25.55,25.55,25.45,25.46,338000.0,25.55,25.55,25.45,25.46,338000.0
2009-05-06 15:15:00,25.45,25.51,25.45,25.47,178000.0,25.45,25.51,25.45,25.47,178000.0
2009-05-06 15:20:00,25.47,25.49,25.36,25.37,432000.0,25.47,25.49,25.36,25.37,432000.0
2009-05-06 15:25:00,25.37,25.43,25.32,25.38,254000.0,25.37,25.43,25.32,25.38,254000.0
2009-05-06 15:30:00,25.37,25.4,25.3,25.36,218000.0,25.37,25.4,25.3,25.36,218000.0
2009-05-06 15:35:00,25.37,25.41,25.29,25.34,243000.0,25.37,25.41,25.29,25.34,243000.0
2009-05-06 15:40:00,25.35,25.47,25.34,25.43,270000.0,25.35,25.47,25.34,25.43,270000.0
2009-05-06 15:45:00,25.42,25.47,25.37,25.44,292000.0,25.42,25.47,25.37,25.44,292000.0
2009-05-06 15:50:00,25.44,25.6,25.4,25.56,584000.0,25.44,25.6,25.4,25.56,584000.0
2009-05-06 15:55:00,25.58,25.6,25.48,25.58,762000.0,25.58,25.6,25.48,25.58,762000.0
2009-05-07 09:30:00,25.75,25.8,25.19,25.23,1061000.0,25.75,25.8,25.19,25.23,1061000.0
2009-05-07 09:35:00,25.31,25.31,25.05,25.29,712000.0,25.31,25.31,25.05,25.29,712000.0
2009-05-07 09:40:00,25.29,25.48,25.13,25.45,510000.0,25.29,25.48,25.13,25.45,510000.0
2009-05-07 09:45:00,25.44,25.47,25.24,25.31,514000.0,25.44,25.47,25.24,25.31,514000.0
2009-05-07 09:50:00,25.33,25.38,25.2,25.32,374000.0,25.33,25.38,25.2,25.32,374000.0
2009-05-07 09:55:00,25.28,25.3,25.17,25.17,477000.0,25.28,25.3,25.17,25.17,477000.0
2009-05-07 10:00:00,25.21,25.23,25.07,25.08,436000.0,25.21,25.23,25.07,25.08,436000.0
2009-05-07 10:05:00,25.08,25.13,24.88,25.0,827000.0,25.08,25.13,24.88,25.0,827000.0
2009-05-07 10:10:00,25.0,25.11,24.85,25.1,518000.0,25.0,25.11,24.85,25.1,518000.0
2009-05-07 10:15:00,25.05,25.2,24.9,25.17,531000.0,25.05,25.2,24.9,25.17,531000.0
2009-05-07 10:20:00,25.14,25.16,24.9,24.9,281000.0,25.14,25.16,24.9,24.9,281000.0
2009-05-07 10:25:00,24.9,24.98,24.85,24.92,285000.0,24.9,24.98,24.85,24.92,285000.0
2009-05-07 10:30:00,24.92,25.02,24.89,24.89,440000.0,24.92,25.02,24.89,24.89,440000.0
2009-05-07 10:35:00,24.9,25.0,24.86,25.0,354000.0,24.9,25.0,24.86,25.0,354000.0
2009-05-07 10:40:00,24.99,25.02,24.86,24.92,249000.0,24.99,25.02,24.86,24.92,249000.0
2009-05-07 10:45:00,24.95,25.07,24.95,25.06,184000.0,24.95,25.07,24.95,25.06,184000.0
2009-05-07 10:50:00,25.05,25.09,25.0,25.01,212000.0,25.05,25.09,25.0,25.01,212000.0
2009-05-07 10:55:00,25.03,25.03,24.96,24.99,273000.0,25.03,25.03,24.96,24.99,273000.0
2009-05-07 11:00:00,24.98,24.99,24.94,24.94,141000.0,24.98,24.99,24.94,24.94,141000.0
2009-05-07 11:05:00,24.93,24.97,24.9,24.91,268000.0,24.93,24.97,24.9,24.91,268000.0
2009-05-07 11:10:00,24.94,24.94,24.87,24.89,226000.0,24.94,24.94,24.87,24.89,226000.0
2009-05-07 11:15:00,24.89,24.99,24.87,24.95,251000.0,24.89,24.99,24.87,24.95,251000.0
2009-05-07 11:20:00,24.96,24.96,24.81,24.88,339000.0,24.96,24.96,24.81,24.88,339000.0
2009-05-07 11:25:00,24.86,24.95,24.85,24.95,226000.0,24.86,24.95,24.85,24.95,226000.0
2009-05-07 11:30:00,24.95,24.95,24.87,24.9,281000.0,24.95,24.95,24.87,24.9,281000.0
2009-05-07 11:35:00,24.9,25.01,24.9,25.0,254000.0,24.9,25.01,24.9,25.0,254000.0
2009-05-07 11:40:00,24.99,24.99,24.74,24.81,484000.0,24.99,24.99,24.74,24.81,484000.0
2009-05-07 11:45:00,24.81,24.85,24.76,24.76,196000.0,24.81,24.85,24.76,24.76,196000.0
2009-05-07 11:50:00,24.75,24.89,24.72,24.86,338000.0,24.75,24.89,24.72,24.86,338000.0
2009-05-07 11:55:00,24.85,24.88,24.81,24.88,102000.0,24.85,24.88,24.81,24.88,102000.0
2009-05-07 12:00:00,24.89,24.94,24.87,24.91,236000.0,24.89,24.94,24.87,24.91,236000.0
2009-05-07 12:05:00,24.91,24.98,24.88,24.95,171000.0,24.91,24.98,24.88,24.95,171000.0
2009-05-07 12:10:00,24.95,24.99,24.92,24.97,199000.0,24.95,24.99,24.92,24.97,199000.0
2009-05-07 12:15:00,24.95,24.98,24.93,24.96,249000.0,24.95,24.98,24.93,24.96,249000.0
2009-05-07 12:20:00,24.97,25.02,24.93,24.98,283000.0,24.97,25.02,24.93,24.98,283000.0
2009-05-07 12:25:00,24.98,24.99,24.93,24.96,162000.0,24.98,24.99,24.93,24.96,162000.0
2009-05-07 12:30:00,24.96,25.0,24.95,25.0,118000.0,24.96,25.0,24.95,25.0,118000.0
2009-05-07 12:35:00,24.99,25.0,24.93,24.95,66000.0,24.99,25.0,24.93,24.95,66000.0
2009-05-07 12:40:00,24.95,25.01,24.95,24.99,143000.0,24.95,25.01,24.95,24.99,143000.0
2009-05-07 12:45:00,24.98,25.01,24.89,24.91,236000.0,24.98,25.01,24.89,24.91,236000.0
2009-05-07 12:50:00,24.91,24.92,24.85,24.87,165000.0,24.91,24.92,24.85,24.87,165000.0
2009-05-07 12:55:00,24.86,24.9,24.85,24.88,110000.0,24.86,24.9,24.85,24.88,110000.0
2009-05-07 13:00:00,24.88,24.89,24.78,24.84,182000.0,24.88,24.89,24.78,24.84,182000.0
2009-05-07 13:05:00,24.84,24.87,24.82,24.86,143000.0,24.84,24.87,24.82,24.86,143000.0
2009-05-07 13:10:00,24.86,24.88,24.8,24.82,112000.0,24.86,24.88,24.8,24.82,112000.0
2009-05-07 13:15:00,24.81,24.87,24.8,24.82,143000.0,24.81,24.87,24.8,24.82,143000.0
2009-05-07 13:20:00,24.82,24.83,24.69,24.73,146000.0,24.82,24.83,24.69,24.73,146000.0
2009-05-07 13:25:00,24.72,24.73,24.67,24.69,115000.0,24.72,24.73,24.67,24.69,115000.0
2009-05-07 13:30:00,24.67,24.71,24.63,24.7,356000.0,24.67,24.71,24.63,24.7,356000.0
2009-05-07 13:35:00,24.7,24.7,24.6,24.62,173000.0,24.7,24.7,24.6,24.62,173000.0
2009-05-07 13:40:00,24.61,24.64,24.49,24.54,551000.0,24.61,24.64,24.49,24.54,551000.0
2009-05-07 13:45:00,24.54,24.55,24.45,24.45,310000.0,24.54,24.55,24.45,24.45,310000.0
2009-05-07 13:50:00,24.45,24.5,24.4,24.48,325000.0,24.45,24.5,24.4,24.48,325000.0
2009-05-07 13:55:00,24.46,24.59,24.44,24.56,220000.0,24.46,24.59,24.44,24.56,220000.0
2009-05-07 14:00:00,24.56,24.57,24.5,24.57,208000.0,24.56,24.57,24.5,24.57,208000.0
2009-05-07 14:05:00,24.55,24.6,24.54,24.56,236000.0,24.55,24.6,24.54,24.56,236000.0
2009-05-07 14:10:00,24.56,24.57,24.46,24.48,298000.0,24.56,24.57,24.46,24.48,298000.0
2009-05-07 14:15:00,24.48,24.51,24.45,24.51,98000.0,24.48,24.51,24.45,24.51,98000.0
2009-05-07 14:20:00,24.5,24.54,24.49,24.53,76000.0,24.5,24.54,24.49,24.53,76000.0
2009-05-07 14:25:00,24.52,24.6,24.52,24.6,168000.0,24.52,24.6,24.52,24.6,168000.0
2009-05-07 14:30:00,24.6,24.6,24.45,24.45,192000.0,24.6,24.6,24.45,24.45,192000.0
2009-05-07 14:35:00,24.45,24.45,24.32,24.38,342000.0,24.45,24.45,24.32,24.38,342000.0
2009-05-07 14:40:00,24.37,24.42,24.32,24.35,204000.0,24.37,24.42,24.32,24.35,204000.0
2009-05-07 14:45:00,24.33,24.46,24.32,24.45,509000.0,24.33,24.46,24.32,24.45,509000.0
2009-05-07 14:50:00,24.45,24.49,24.37,24.39,314000.0,24.45,24.49,24.37,24.39,314000.0
2009-05-07 14:55:00,24.39,24.39,24.32,24.37,316000.0,24.39,24.39,24.32,24.37,316000.0
2009-05-07 15:00:00,24.37,24.54,24.36,24.47,629000.0,24.37,24.54,24.36,24.47,629000.0
2009-05-07 15:05:00,24.46,24.49,24.39,24.43,245000.0,24.46,24.49,24.39,24.43,245000.0
2009-05-07 15:10:00,24.44,24.49,24.42,24.45,112000.0,24.44,24.49,24.42,24.45,112000.0
2009-05-07 15:15:00,24.44,24.48,24.35,24.47,209000.0,24.44,24.48,24.35,24.47,209000.0
2009-05-07 15:20:00,24.46,24.54,24.46,24.5,231000.0,24.46,24.54,24.46,24.5,231000.0
2009-05-07 15:25:00,24.47,24.52,24.38,24.5,148000.0,24.47,24.52,24.38,24.5,148000.0
2009-05-07 15:30:00,24.48,24.51,24.3,24.33,404000.0,24.48,24.51,24.3,24.33,404000.0
2009-05-07 15:35:00,24.34,24.46,24.33,24.46,259000.0,24.34,24.46,24.33,24.46,259000.0
2009-05-07 15:40:00,24.46,24.53,24.43,24.47,368000.0,24.46,24.53,24.43,24.47,368000.0
2009-05-07 15:45:00,24.48,24.58,24.46,24.57,282000.0,24.48,24.58,24.46,24.57,282000.0
2009-05-07 15:50:00,24.58,24.68,24.49,24.58,324000.0,24.58,24.68,24.49,24.58,324000.0
2009-05-07 15:55:00,24.56,24.73,24.56,24.66,857000.0,24.56,24.73,24.56,24.66,857000.0
2009-05-08 09:30:00,24.96,25.2,24.76,24.9,965000.0,24.96,25.2,24.76,24.9,965000.0
2009-05-08 09:35:00,24.9,24.97,24.73,24.85,737000.0,24.9,24.97,24.73,24.85,737000.0
2009-05-08 09:40:00,24.88,25.15,24.87,25.0,583000.0,24.88,25.15,24.87,25.0,583000.0
2009-05-08 09:45:00,25.03,25.08,24.93,25.02,598000.0,25.03,25.08,24.93,25.02,598000.0
2009-05-08 09:50:00,25.02,25.03,24.65,24.81,695000.0,25.02,25.03,24.65,24.81,695000.0
2009-05-08 09:55:00,24.75,24.97,24.74,24.87,438000.0,24.75,24.97,24.74,24.87,438000.0
2009-05-08 10:00:00,24.87,24.88,24.52,24.55,768000.0,24.87,24.88,24.52,24.55,768000.0
2009-05-08 10:05:00,24.53,24.55,24.35,24.35,648000.0,24.53,24.55,24.35,24.35,648000.0
2009-05-08 10:10:00,24.35,24.4,24.25,24.25,783000.0,24.35,24.4,24.25,24.25,783000.0
2009-05-08 10:15:00,24.24,24.24,23.76,23.94,1457000.0,24.24,24.24,23.76,23.94,1457000.0
2009-05-08 10:20:00,23.94,24.04,23.85,23.99,503000.0,23.94,24.04,23.85,23.99,503000.0
2009-05-08 10:25:00,23.99,24.24,23.98,24.2,379000.0,23.99,24.24,23.98,24.2,379000.0
2009-05-08 10:30:00,24.21,24.26,24.11,24.21,294000.0,24.21,24.26,24.11,24.21,294000.0
2009-05-08 10:35:00,24.22,24.24,24.08,24.12,295000.0,24.22,24.24,24.08,24.12,295000.0
2009-05-08 10:40:00,24.12,24.17,23.84,23.9,474000.0,24.12,24.17,23.84,23.9,474000.0
2009-05-08 10:45:00,23.88,24.0,23.84,23.94,260000.0,23.88,24.0,23.84,23.94,260000.0
2009-05-08 10:50:00,23.92,23.96,23.82,23.92,401000.0,23.92,23.96,23.82,23.92,401000.0
2009-05-08 10:55:00,23.91,24.02,23.9,23.95,361000.0,23.91,24.02,23.9,23.95,361000.0
2009-05-08 11:00:00,23.93,24.06,23.93,23.97,253000.0,23.93,24.06,23.93,23.97,253000.0
2009-05-08 11:05:00,23.99,24.22,23.99,24.2,346000.0,23.99,24.22,23.99,24.2,346000.0
2009-05-08 11:10:00,24.2,24.21,24.09,24.12,127000.0,24.2,24.21,24.09,24.12,127000.0
2009-05-08 11:15:00,24.11,24.18,24.06,24.18,115000.0,24.11,24.18,24.06,24.18,115000.0
2009-05-08 11:20:00,24.18,24.19,24.03,24.05,144000.0,24.18,24.19,24.03,24.05,144000.0
2009-05-08 11:25:00,24.05,24.13,24.04,24.09,102000.0,24.05,24.13,24.04,24.09,102000.0
2009-05-08 11:30:00,24.09,24.18,24.06,24.16,199000.0,24.09,24.18,24.06,24.16,199000.0
2009-05-08 11:35:00,24.14,24.2,24.12,24.19,220000.0,24.14,24.2,24.12,24.19,220000.0
2009-05-08 11:40:00,24.19,24.24,24.17,24.22,242000.0,24.19,24.24,24.17,24.22,242000.0
2009-05-08 11:45:00,24.23,24.34,24.2,24.34,254000.0,24.23,24.34,24.2,24.34,254000.0
2009-05-08 11:50:00,24.33,24.4,24.24,24.29,257000.0,24.33,24.4,24.24,24.29,257000.0
2009-05-08 11:55:00,24.26,24.29,24.15,24.19,152000.0,24.26,24.29,24.15,24.19,152000.0
2009-05-08 12:00:00,24.23,24.27,24.22,24.22,117000.0,24.23,24.27,24.22,24.22,117000.0
2009-05-08 12:05:00,24.21,24.22,24.14,24.14,163000.0,24.21,24.22,24.14,24.14,163000.0
2009-05-08 12:10:00,24.13,24.29,24.11,24.27,179000.0,24.13,24.29,24.11,24.27,179000.0
2009-05-08 12:15:00,24.3,24.43,24.28,24.4,429000.0,24.3,24.43,24.28,24.4,429000.0
2009-05-08 12:20:00,24.45,24.46,24.36,24.42,125000.0,24.45,24.46,24.36,24.42,125000.0
2009-05-08 12:25:00,24.4,24.41,24.33,24.35,72000.0,24.4,24.41,24.33,24.35,72000.0
2009-05-08 12:30:00,24.35,24.39,24.33,24.37,65000.0,24.35,24.39,24.33,24.37,65000.0
2009-05-08 12:35:00,24.36,24.39,24.34,24.39,35000.0,24.36,24.39,24.34,24.39,35000.0
2009-05-08 12:40:00,24.41,24.59,24.4,24.56,291000.0,24.41,24.59,24.4,24.56,291000.0
2009-05-08 12:45:00,24.56,24.56,24.44,24.47,85000.0,24.56,24.56,24.44,24.47,85000.0
2009-05-08 12:50:00,24.47,24.48,24.35,24.4,129000.0,24.47,24.48,24.35,24.4,129000.0
2009-05-08 12:55:00,24.39,24.52,24.39,24.5,105000.0,24.39,24.52,24.39,24.5,105000.0
2009-05-08 13:00:00,24.5,24.54,24.46,24.51,59000.0,24.5,24.54,24.46,24.51,59000.0
2009-05-08 13:05:00,24.51,24.51,24.36,24.42,57000.0,24.51,24.51,24.36,24.42,57000.0
2009-05-08 13:10:00,24.42,24.43,24.29,24.35,143000.0,24.42,24.43,24.29,24.35,143000.0
2009-05-08 13:15:00,24.3,24.42,24.3,24.4,80000.0,24.3,24.42,24.3,24.4,80000.0
2009-05-08 13:20:00,24.4,24.4,24.33,24.33,86000.0,24.4,24.4,24.33,24.33,86000.0
2009-05-08 13:25:00,24.34,24.39,24.31,24.38,103000.0,24.34,24.39,24.31,24.38,103000.0
2009-05-08 13:30:00,24.38,24.4,24.3,24.34,106000.0,24.38,24.4,24.3,24.34,106000.0
2009-05-08 13:35:00,24.34,24.4,24.32,24.37,51000.0,24.34,24.4,24.32,24.37,51000.0
2009-05-08 13:40:00,24.39,24.56,24.38,24.51,252000.0,24.39,24.56,24.38,24.51,252000.0
2009-05-08 13:45:00,24.51,24.51,24.43,24.44,128000.0,24.51,24.51,24.43,24.44,128000.0
2009-05-08 13:50:00,24.44,24.44,24.35,24.39,83000.0,24.44,24.44,24.35,24.39,83000.0
2009-05-08 13:55:00,24.39,24.47,24.36,24.44,95000.0,24.39,24.47,24.36,24.44,95000.0
2009-05-08 14:00:00,24.43,24.56,24.42,24.53,217000.0,24.43,24.56,24.42,24.53,217000.0
2009-05-08 14:05:00,24.56,24.6,24.52,24.52,89000.0,24.56,24.6,24.52,24.52,89000.0
2009-05-08 14:10:00,24.52,24.57,24.51,24.56,78000.0,24.52,24.57,24.51,24.56,78000.0
2009-05-08 14:15:00,24.56,24.6,24.55,24.57,101000.0,24.56,24.6,24.55,24.57,101000.0
2009-05-08 14:20:00,24.57,24.64,24.55,24.64,189000.0,24.57,24.64,24.55,24.64,189000.0
2009-05-08 14:25:00,24.62,24.67,24.6,24.6,170000.0,24.62,24.67,24.6,24.6,170000.0
2009-05-08 14:30:00,24.6,24.66,24.6,24.64,117000.0,24.6,24.66,24.6,24.64,117000.0
2009-05-08 14:35:00,24.63,24.65,24.61,24.64,117000.0,24.63,24.65,24.61,24.64,117000.0
2009-05-08 14:40:00,24.65,24.68,24.64,24.68,271000.0,24.65,24.68,24.64,24.68,271000.0
2009-05-08 14:45:00,24.68,24.79,24.68,24.76,371000.0,24.68,24.79,24.68,24.76,371000.0
2009-05-08 14:50:00,24.76,24.89,24.73,24.89,302000.0,24.76,24.89,24.73,24.89,302000.0
2009-05-08 14:55:00,24.88,24.9,24.83,24.85,359000.0,24.88,24.9,24.83,24.85,359000.0
2009-05-08 15:00:00,24.86,24.97,24.85,24.9,412000.0,24.86,24.97,24.85,24.9,412000.0
2009-05-08 15:05:00,24.9,24.9,24.66,24.74,492000.0,24.9,24.9,24.66,24.74,492000.0
2009-05-08 15:10:00,24.74,24.75,24.6,24.6,428000.0,24.74,24.75,24.6,24.6,428000.0
2009-05-08 15:15:00,24.6,24.68,24.55,24.62,274000.0,24.6,24.68,24.55,24.62,274000.0
2009-05-08 15:20:00,24.62,24.72,24.61,24.68,103000.0,24.62,24.72,24.61,24.68,103000.0
2009-05-08 15:25:00,24.68,24.73,24.64,24.66,128000.0,24.68,24.73,24.64,24.66,128000.0
2009-05-08 15:30:00,24.66,24.71,24.58,24.61,226000.0,24.66,24.71,24.58,24.61,226000.0
2009-05-08 15:35:00,24.59,24.6,24.5,24.51,262000.0,24.59,24.6,24.5,24.51,262000.0
2009-05-08 15:40:00,24.5,24.64,24.5,24.64,240000.0,24.5,24.64,24.5,24.64,240000.0
2009-05-08 15:45:00,24.64,24.66,24.59,24.62,182000.0,24.64,24.66,24.59,24.62,182000.0
2009-05-08 15:50:00,24.64,24.67,24.55,24.55,359000.0,24.64,24.67,24.55,24.55,359000.0
2009-05-08 15:55:00,24.56,24.6,24.5,24.59,599000.0,24.56,24.6,24.5,24.59,599000.0
2009-05-11 09:30:00,24.11,24.15,23.95,23.99,692000.0,24.11,24.15,23.95,23.99,692000.0
2009-05-11 09:35:00,23.97,24.0,23.7,23.79,605000.0,23.97,24.0,23.7,23.79,605000.0
2009-05-11 09:40:00,23.83,23.87,23.7,23.78,349000.0,23.83,23.87,23.7,23.78,349000.0
2009-05-11 09:45:00,23.77,24.0,23.77,23.81,359000.0,23.77,24.0,23.77,23.81,359000.0
2009-05-11 09:50:00,23.81,24.04,23.81,23.9,448000.0,23.81,24.04,23.81,23.9,448000.0
2009-05-11 09:55:00,23.9,24.1,23.87,24.07,448000.0,23.9,24.1,23.87,24.07,448000.0
2009-05-11 10:00:00,24.06,24.28,24.02,24.27,513000.0,24.06,24.28,24.02,24.27,513000.0
2009-05-11 10:05:00,24.26,24.42,24.2,24.24,592000.0,24.26,24.42,24.2,24.24,592000.0
2009-05-11 10:10:00,24.24,24.34,24.22,24.28,309000.0,24.24,24.34,24.22,24.28,309000.0
2009-05-11 10:15:00,24.29,24.35,24.14,24.35,456000.0,24.29,24.35,24.14,24.35,456000.0
2009-05-11 10:20:00,24.35,24.48,24.3,24.4,370000.0,24.35,24.48,24.3,24.4,370000.0
2009-05-11 10:25:00,24.39,24.43,24.23,24.26,295000.0,24.39,24.43,24.23,24.26,295000.0
2009-05-11 10:30:00,24.24,24.28,24.08,24.19,645000.0,24.24,24.28,24.08,24.19,645000.0
2009-05-11 10:35:00,24.17,24.37,24.16,24.26,210000.0,24.17,24.37,24.16,24.26,210000.0
2009-05-11 10:40:00,24.26,24.37,24.26,24.32,286000.0,24.26,24.37,24.26,24.32,286000.0
2009-05-11 10:45:00,24.34,24.36,24.28,24.34,201000.0,24.34,24.36,24.28,24.34,201000.0
2009-05-11 10:50:00,24.33,24.34,24.26,24.34,153000.0,24.33,24.34,24.26,24.34,153000.0
2009-05-11 10:55:00,24.32,24.32,24.22,24.22,191000.0,24.32,24.32,24.22,24.22,191000.0
2009-05-11 11:00:00,24.22,24.3,24.22,24.29,174000.0,24.22,24.3,24.22,24.29,174000.0
2009-05-11 11:05:00,24.29,24.41,24.29,24.34,353000.0,24.29,24.41,24.29,24.34,353000.0
2009-05-11 11:10:00,24.34,24.42,24.31,24.39,126000.0,24.34,24.42,24.31,24.39,126000.0
2009-05-11 11:15:00,24.41,24.46,24.39,24.41,133000.0,24.41,24.46,24.39,24.41,133000.0
2009-05-11 11:20:00,24.42,24.43,24.28,24.3,283000.0,24.42,24.43,24.28,24.3,283000.0
2009-05-11 11:25:00,24.29,24.3,24.24,24.25,137000.0,24.29,24.3,24.24,24.25,137000.0
2009-05-11 11:30:00,24.25,24.31,24.25,24.28,129000.0,24.25,24.31,24.25,24.28,129000.0
2009-05-11 11:35:00,24.26,24.29,24.17,24.19,214000.0,24.26,24.29,24.17,24.19,214000.0
2009-05-11 11:40:00,24.19,24.26,24.15,24.25,178000.0,24.19,24.26,24.15,24.25,178000.0
2009-05-11 11:45:00,24.26,24.33,24.22,24.29,104000.0,24.26,24.33,24.22,24.29,104000.0
2009-05-11 11:50:00,24.29,24.3,24.22,24.22,138000.0,24.29,24.3,24.22,24.22,138000.0
2009-05-11 11:55:00,24.25,24.25,24.2,24.23,55000.0,24.25,24.25,24.2,24.23,55000.0
2009-05-11 12:00:00,24.21,24.27,24.2,24.27,45000.0,24.21,24.27,24.2,24.27,45000.0
2009-05-11 12:05:00,24.27,24.33,24.24,24.3,138000.0,24.27,24.33,24.24,24.3,138000.0
2009-05-11 12:10:00,24.28,24.32,24.25,24.25,83000.0,24.28,24.32,24.25,24.25,83000.0
2009-05-11 12:15:00,24.24,24.31,24.24,24.28,142000.0,24.24,24.31,24.24,24.28,142000.0
2009-05-11 12:20:00,24.29,24.3,24.25,24.26,77000.0,24.29,24.3,24.25,24.26,77000.0
2009-05-11 12:25:00,24.26,24.27,24.25,24.26,64000.0,24.26,24.27,24.25,24.26,64000.0
2009-05-11 12:30:00,24.26,24.26,24.23,24.24,57000.0,24.26,24.26,24.23,24.24,57000.0
2009-05-11 12:35:00,24.24,24.26,24.23,24.25,60000.0,24.24,24.26,24.23,24.25,60000.0
2009-05-11 12:40:00,24.25,24.27,24.24,24.27,44000.0,24.25,24.27,24.24,24.27,44000.0
2009-05-11 12:45:00,24.27,24.3,24.26,24.3,61000.0,24.27,24.3,24.26,24.3,61000.0
2009-05-11 12:50:00,24.29,24.3,24.23,24.26,82000.0,24.29,24.3,24.23,24.26,82000.0
2009-05-11 12:55:00,24.26,24.27,24.23,24.25,62000.0,24.26,24.27,24.23,24.25,62000.0
2009-05-11 13:00:00,24.25,24.25,24.21,24.24,73000.0,24.25,24.25,24.21,24.24,73000.0
2009-05-11 13:05:00,24.25,24.28,24.25,24.27,141000.0,24.25,24.28,24.25,24.27,141000.0
2009-05-11 13:10:00,24.27,24.29,24.26,24.28,124000.0,24.27,24.29,24.26,24.28,124000.0
2009-05-11 13:15:00,24.28,24.28,24.26,24.27,85000.0,24.28,24.28,24.26,24.27,85000.0
2009-05-11 13:20:00,24.27,24.29,24.26,24.27,71000.0,24.27,24.29,24.26,24.27,71000.0
2009-05-11 13:25:00,24.27,24.27,24.23,24.27,90000.0,24.27,24.27,24.23,24.27,90000.0
2009-05-11 13:30:00,24.25,24.26,24.2,24.24,122000.0,24.25,24.26,24.2,24.24,122000.0
2009-05-11 13:35:00,24.22,24.32,24.19,24.31,208000.0,24.22,24.32,24.19,24.31,208000.0
2009-05-11 13:40:00,24.32,24.32,24.26,24.3,89000.0,24.32,24.32,24.26,24.3,89000.0
2009-05-11 13:45:00,24.29,24.37,24.28,24.37,92000.0,24.29,24.37,24.28,24.37,92000.0
2009-05-11 13:50:00,24.35,24.41,24.35,24.36,254000.0,24.35,24.41,24.35,24.36,254000.0
2009-05-11 13:55:00,24.37,24.37,24.31,24.34,84000.0,24.37,24.37,24.31,24.34,84000.0
2009-05-11 14:00:00,24.34,24.34,24.28,24.32,116000.0,24.34,24.34,24.28,24.32,116000.0
2009-05-11 14:05:00,24.31,24.33,24.31,24.33,87000.0,24.31,24.33,24.31,24.33,87000.0
2009-05-11 14:10:00,24.32,24.34,24.31,24.33,58000.0,24.32,24.34,24.31,24.33,58000.0
2009-05-11 14:15:00,24.31,24.31,24.28,24.3,120000.0,24.31,24.31,24.28,24.3,120000.0
2009-05-11 14:20:00,24.3,24.31,24.27,24.3,185000.0,24.3,24.31,24.27,24.3,185000.0
2009-05-11 14:25:00,24.29,24.32,24.28,24.31,90000.0,24.29,24.32,24.28,24.31,90000.0
2009-05-11 14:30:00,24.3,24.34,24.29,24.3,116000.0,24.3,24.34,24.29,24.3,116000.0
2009-05-11 14:35:00,24.3,24.31,24.26,24.27,90000.0,24.3,24.31,24.26,24.27,90000.0
2009-05-11 14:40:00,24.27,24.31,24.27,24.31,47000.0,24.27,24.31,24.27,24.31,47000.0
2009-05-11 14:45:00,24.29,24.35,24.29,24.34,137000.0,24.29,24.35,24.29,24.34,137000.0
2009-05-11 14:50:00,24.33,24.35,24.19,24.29,142000.0,24.33,24.35,24.19,24.29,142000.0
2009-05-11 14:55:00,24.29,24.31,24.27,24.31,58000.0,24.29,24.31,24.27,24.31,58000.0
2009-05-11 15:00:00,24.3,24.3,24.22,24.25,90000.0,24.3,24.3,24.22,24.25,90000.0
2009-05-11 15:05:00,24.26,24.27,24.22,24.25,116000.0,24.26,24.27,24.22,24.25,116000.0
2009-05-11 15:10:00,24.25,24.26,24.22,24.23,95000.0,24.25,24.26,24.22,24.23,95000.0
2009-05-11 15:15:00,24.23,24.24,24.21,24.24,112000.0,24.23,24.24,24.21,24.24,112000.0
2009-05-11 15:20:00,24.24,24.24,24.1,24.1,233000.0,24.24,24.24,24.1,24.1,233000.0
2009-05-11 15:25:00,24.11,24.13,24.04,24.05,325000.0,24.11,24.13,24.04,24.05,325000.0
2009-05-11 15:30:00,24.04,24.07,24.02,24.05,96000.0,24.04,24.07,24.02,24.05,96000.0
2009-05-11 15:35:00,24.06,24.09,24.03,24.07,205000.0,24.06,24.09,24.03,24.07,205000.0
2009-05-11 15:40:00,24.07,24.1,23.98,24.01,461000.0,24.07,24.1,23.98,24.01,461000.0
2009-05-11 15:45:00,24.01,24.03,23.99,24.02,349000.0,24.01,24.03,23.99,24.02,349000.0
2009-05-11 15:50:00,24.01,24.07,24.0,24.05,387000.0,24.01,24.07,24.0,24.05,387000.0
2009-05-11 15:55:00,24.05,24.07,23.96,23.96,525000.0,24.05,24.07,23.96,23.96,525000.0
2009-05-12 09:30:00,24.18,24.34,24.06,24.28,400000.0,24.18,24.34,24.06,24.28,400000.0
2009-05-12 09:35:00,24.31,24.33,24.1,24.2,403000.0,24.31,24.33,24.1,24.2,403000.0
2009-05-12 09:40:00,24.2,24.3,24.13,24.15,283000.0,24.2,24.3,24.13,24.15,283000.0
2009-05-12 09:45:00,24.15,24.2,23.91,23.94,519000.0,24.15,24.2,23.91,23.94,519000.0
2009-05-12 09:50:00,23.94,23.99,23.85,23.97,315000.0,23.94,23.99,23.85,23.97,315000.0
2009-05-12 09:55:00,23.99,24.12,23.99,24.04,224000.0,23.99,24.12,23.99,24.04,224000.0
2009-05-12 10:00:00,24.04,24.14,24.0,24.03,174000.0,24.04,24.14,24.0,24.03,174000.0
2009-05-12 10:05:00,24.03,24.03,23.95,24.02,158000.0,24.03,24.03,23.95,24.02,158000.0
2009-05-12 10:10:00,24.02,24.02,23.86,23.9,201000.0,24.02,24.02,23.86,23.9,201000.0
2009-05-12 10:15:00,23.87,23.99,23.87,23.94,247000.0,23.87,23.99,23.87,23.94,247000.0
2009-05-12 10:20:00,23.91,24.02,23.91,23.98,129000.0,23.91,24.02,23.91,23.98,129000.0
2009-05-12 10:25:00,24.01,24.08,23.97,24.06,117000.0,24.01,24.08,23.97,24.06,117000.0
2009-05-12 10:30:00,24.05,24.06,23.94,23.95,139000.0,24.05,24.06,23.94,23.95,139000.0
2009-05-12 10:35:00,23.95,23.99,23.84,23.85,287000.0,23.95,23.99,23.84,23.85,287000.0
2009-05-12 10:40:00,23.85,23.96,23.84,23.9,172000.0,23.85,23.96,23.84,23.9,172000.0
2009-05-12 10:45:00,23.9,23.91,23.85,23.88,158000.0,23.9,23.91,23.85,23.88,158000.0
2009-05-12 10:50:00,23.88,23.93,23.84,23.92,285000.0,23.88,23.93,23.84,23.92,285000.0
2009-05-12 10:55:00,23.93,24.0,23.88,24.0,226000.0,23.93,24.0,23.88,24.0,226000.0
2009-05-12 11:00:00,24.0,24.02,23.94,23.98,101000.0,24.0,24.02,23.94,23.98,101000.0
2009-05-12 11:05:00,23.98,24.07,23.98,24.04,198000.0,23.98,24.07,23.98,24.04,198000.0
2009-05-12 11:10:00,24.04,24.14,24.03,24.1,185000.0,24.04,24.14,24.03,24.1,185000.0
2009-05-12 11:15:00,24.1,24.16,24.05,24.06,158000.0,24.1,24.16,24.05,24.06,158000.0
2009-05-12 11:20:00,24.06,24.07,23.88,23.88,258000.0,24.06,24.07,23.88,23.88,258000.0
2009-05-12 11:25:00,23.88,23.98,23.88,23.9,209000.0,23.88,23.98,23.88,23.9,209000.0
2009-05-12 11:30:00,23.89,23.9,23.8,23.83,265000.0,23.89,23.9,23.8,23.83,265000.0
2009-05-12 11:35:00,23.82,23.85,23.77,23.77,250000.0,23.82,23.85,23.77,23.77,250000.0
2009-05-12 11:40:00,23.77,23.84,23.76,23.79,244000.0,23.77,23.84,23.76,23.79,244000.0
2009-05-12 11:45:00,23.8,23.81,23.76,23.78,227000.0,23.8,23.81,23.76,23.78,227000.0
2009-05-12 11:50:00,23.78,23.85,23.71,23.83,283000.0,23.78,23.85,23.71,23.83,283000.0
2009-05-12 11:55:00,23.82,23.9,23.81,23.9,121000.0,23.82,23.9,23.81,23.9,121000.0
2009-05-12 12:00:00,23.88,23.98,23.86,23.91,138000.0,23.88,23.98,23.86,23.91,138000.0
2009-05-12 12:05:00,23.9,23.92,23.83,23.84,110000.0,23.9,23.92,23.83,23.84,110000.0
2009-05-12 12:10:00,23.82,23.85,23.78,23.78,98000.0,23.82,23.85,23.78,23.78,98000.0
2009-05-12 12:15:00,23.79,23.8,23.73,23.79,137000.0,23.79,23.8,23.73,23.79,137000.0
2009-05-12 12:20:00,23.79,23.82,23.72,23.75,180000.0,23.79,23.82,23.72,23.75,180000.0
2009-05-12 12:25:00,23.74,23.8,23.74,23.75,120000.0,23.74,23.8,23.74,23.75,120000.0
2009-05-12 12:30:00,23.75,23.79,23.73,23.73,114000.0,23.75,23.79,23.73,23.73,114000.0
2009-05-12 12:35:00,23.72,23.73,23.63,23.65,459000.0,23.72,23.73,23.63,23.65,459000.0
2009-05-12 12:40:00,23.65,23.7,23.64,23.66,190000.0,23.65,23.7,23.64,23.66,190000.0
2009-05-12 12:45:00,23.66,23.71,23.65,23.7,85000.0,23.66,23.71,23.65,23.7,85000.0
2009-05-12 12:50:00,23.7,23.7,23.65,23.66,66000.0,23.7,23.7,23.65,23.66,66000.0
2009-05-12 12:55:00,23.67,23.68,23.6,23.68,286000.0,23.67,23.68,23.6,23.68,286000.0
2009-05-12 13:00:00,23.65,23.76,23.63,23.76,139000.0,23.65,23.76,23.63,23.76,139000.0
2009-05-12 13:05:00,23.75,23.78,23.74,23.74,66000.0,23.75,23.78,23.74,23.74,66000.0
2009-05-12 13:10:00,23.76,23.78,23.73,23.78,68000.0,23.76,23.78,23.73,23.78,68000.0
2009-05-12 13:15:00,23.78,23.8,23.77,23.78,72000.0,23.78,23.8,23.77,23.78,72000.0
2009-05-12 13:20:00,23.78,23.8,23.76,23.79,139000.0,23.78,23.8,23.76,23.79,139000.0
2009-05-12 13:25:00,23.79,23.79,23.76,23.77,21000.0,23.79,23.79,23.76,23.77,21000.0
2009-05-12 13:30:00,23.77,23.79,23.72,23.74,48000.0,23.77,23.79,23.72,23.74,48000.0
2009-05-12 13:35:00,23.75,23.83,23.74,23.79,288000.0,23.75,23.83,23.74,23.79,288000.0
2009-05-12 13:40:00,23.79,23.84,23.78,23.83,58000.0,23.79,23.84,23.78,23.83,58000.0
2009-05-12 13:45:00,23.82,23.83,23.75,23.79,74000.0,23.82,23.83,23.75,23.79,74000.0
2009-05-12 13:50:00,23.79,23.82,23.79,23.81,39000.0,23.79,23.82,23.79,23.81,39000.0
2009-05-12 13:55:00,23.81,23.81,23.76,23.77,96000.0,23.81,23.81,23.76,23.77,96000.0
2009-05-12 14:00:00,23.76,23.79,23.76,23.78,50000.0,23.76,23.79,23.76,23.78,50000.0
2009-05-12 14:05:00,23.78,23.9,23.78,23.83,98000.0,23.78,23.9,23.78,23.83,98000.0
2009-05-12 14:10:00,23.84,23.87,23.84,23.86,42000.0,23.84,23.87,23.84,23.86,42000.0
2009-05-12 14:15:00,23.86,23.87,23.79,23.83,91000.0,23.86,23.87,23.79,23.83,91000.0
2009-05-12 14:20:00,23.81,23.86,23.81,23.85,77000.0,23.81,23.86,23.81,23.85,77000.0
2009-05-12 14:25:00,23.83,23.87,23.83,23.86,56000.0,23.83,23.87,23.83,23.86,56000.0
2009-05-12 14:30:00,23.84,23.94,23.8,23.9,189000.0,23.84,23.94,23.8,23.9,189000.0
2009-05-12 14:35:00,23.89,24.15,23.89,24.14,338000.0,23.89,24.15,23.89,24.14,338000.0
2009-05-12 14:40:00,24.12,24.2,24.08,24.11,294000.0,24.12,24.2,24.08,24.11,294000.0
2009-05-12 14:45:00,24.11,24.15,24.05,24.15,115000.0,24.11,24.15,24.05,24.15,115000.0
2009-05-12 14:50:00,24.15,24.16,24.1,24.12,180000.0,24.15,24.16,24.1,24.12,180000.0
2009-05-12 14:55:00,24.12,24.19,24.11,24.14,192000.0,24.12,24.19,24.11,24.14,192000.0
2009-05-12 15:00:00,24.11,24.25,24.1,24.22,288000.0,24.11,24.25,24.1,24.22,288000.0
2009-05-12 15:05:00,24.21,24.32,24.2,24.29,326000.0,24.21,24.32,24.2,24.29,326000.0
2009-05-12 15:10:00,24.3,24.3,24.22,24.26,223000.0,24.3,24.3,24.22,24.26,223000.0
2009-05-12 15:15:00,24.25,24.31,24.18,24.2,178000.0,24.25,24.31,24.18,24.2,178000.0
2009-05-12 15:20:00,24.2,24.26,24.18,24.26,122000.0,24.2,24.26,24.18,24.26,122000.0
2009-05-12 15:25:00,24.28,24.32,24.2,24.23,219000.0,24.28,24.32,24.2,24.23,219000.0
2009-05-12 15:30:00,24.21,24.22,24.07,24.08,234000.0,24.21,24.22,24.07,24.08,234000.0
2009-05-12 15:35:00,24.08,24.18,24.07,24.1,162000.0,24.08,24.18,24.07,24.1,162000.0
2009-05-12 15:40:00,24.1,24.12,24.04,24.05,150000.0,24.1,24.12,24.04,24.05,150000.0
2009-05-12 15:45:00,24.07,24.13,24.06,24.06,134000.0,24.07,24.13,24.06,24.06,134000.0
2009-05-12 15:50:00,24.06,24.08,24.01,24.06,191000.0,24.06,24.08,24.01,24.06,191000.0
2009-05-12 15:55:00,24.04,24.12,24.02,24.12,334000.0,24.04,24.12,24.02,24.12,334000.0
2009-05-13 09:30:00,23.77,24.07,23.6,23.83,781000.0,23.77,24.07,23.6,23.83,781000.0
2009-05-13 09:35:00,23.9,23.9,23.65,23.65,288000.0,23.9,23.9,23.65,23.65,288000.0
2009-05-13 09:40:00,23.62,23.75,23.55,23.71,322000.0,23.62,23.75,23.55,23.71,322000.0
2009-05-13 09:45:00,23.69,23.74,23.6,23.74,173000.0,23.69,23.74,23.6,23.74,173000.0
2009-05-13 09:50:00,23.74,23.79,23.65,23.77,265000.0,23.74,23.79,23.65,23.77,265000.0
2009-05-13 09:55:00,23.73,23.83,23.71,23.76,152000.0,23.73,23.83,23.71,23.76,152000.0
2009-05-13 10:00:00,23.77,23.78,23.63,23.66,258000.0,23.77,23.78,23.63,23.66,258000.0
2009-05-13 10:05:00,23.67,23.73,23.63,23.72,107000.0,23.67,23.73,23.63,23.72,107000.0
2009-05-13 10:10:00,23.72,23.79,23.68,23.78,152000.0,23.72,23.79,23.68,23.78,152000.0
2009-05-13 10:15:00,23.78,23.82,23.73,23.77,237000.0,23.78,23.82,23.73,23.77,237000.0
2009-05-13 10:20:00,23.78,23.82,23.69,23.75,97000.0,23.78,23.82,23.69,23.75,97000.0
2009-05-13 10:25:00,23.76,23.84,23.74,23.78,137000.0,23.76,23.84,23.74,23.78,137000.0
2009-05-13 10:30:00,23.79,23.79,23.7,23.74,121000.0,23.79,23.79,23.7,23.74,121000.0
2009-05-13 10:35:00,23.74,23.78,23.65,23.67,96000.0,23.74,23.78,23.65,23.67,96000.0
2009-05-13 10:40:00,23.67,23.68,23.6,23.65,208000.0,23.67,23.68,23.6,23.65,208000.0
2009-05-13 10:45:00,23.64,23.68,23.58,23.6,315000.0,23.64,23.68,23.58,23.6,315000.0
2009-05-13 10:50:00,23.6,23.73,23.57,23.67,311000.0,23.6,23.73,23.57,23.67,311000.0
2009-05-13 10:55:00,23.67,23.7,23.62,23.64,88000.0,23.67,23.7,23.62,23.64,88000.0
2009-05-13 11:00:00,23.64,23.68,23.61,23.67,103000.0,23.64,23.68,23.61,23.67,103000.0
2009-05-13 11:05:00,23.67,23.69,23.56,23.56,154000.0,23.67,23.69,23.56,23.56,154000.0
2009-05-13 11:10:00,23.56,23.63,23.56,23.58,112000.0,23.56,23.63,23.56,23.58,112000.0
2009-05-13 11:15:00,23.58,23.62,23.57,23.61,52000.0,23.58,23.62,23.57,23.61,52000.0
2009-05-13 11:20:00,23.62,23.68,23.59,23.64,91000.0,23.62,23.68,23.59,23.64,91000.0
2009-05-13 11:25:00,23.63,23.64,23.6,23.62,79000.0,23.63,23.64,23.6,23.62,79000.0
2009-05-13 11:30:00,23.63,23.63,23.58,23.59,143000.0,23.63,23.63,23.58,23.59,143000.0
2009-05-13 11:35:00,23.6,23.6,23.52,23.54,210000.0,23.6,23.6,23.52,23.54,210000.0
2009-05-13 11:40:00,23.53,23.56,23.5,23.52,266000.0,23.53,23.56,23.5,23.52,266000.0
2009-05-13 11:45:00,23.53,23.58,23.52,23.56,67000.0,23.53,23.58,23.52,23.56,67000.0
2009-05-13 11:50:00,23.59,23.66,23.57,23.64,272000.0,23.59,23.66,23.57,23.64,272000.0
2009-05-13 11:55:00,23.63,23.65,23.62,23.62,87000.0,23.63,23.65,23.62,23.62,87000.0
2009-05-13 12:00:00,23.63,23.67,23.58,23.58,83000.0,23.63,23.67,23.58,23.58,83000.0
2009-05-13 12:05:00,23.58,23.63,23.57,23.63,45000.0,23.58,23.63,23.57,23.63,45000.0
2009-05-13 12:10:00,23.63,23.72,23.63,23.69,88000.0,23.63,23.72,23.63,23.69,88000.0
2009-05-13 12:15:00,23.69,23.71,23.66,23.71,108000.0,23.69,23.71,23.66,23.71,108000.0
2009-05-13 12:20:00,23.7,23.7,23.64,23.65,91000.0,23.7,23.7,23.64,23.65,91000.0
2009-05-13 12:25:00,23.65,23.68,23.64,23.68,48000.0,23.65,23.68,23.64,23.68,48000.0
2009-05-13 12:30:00,23.67,23.68,23.64,23.66,64000.0,23.67,23.68,23.64,23.66,64000.0
2009-05-13 12:35:00,23.64,23.71,23.64,23.66,56000.0,23.64,23.71,23.64,23.66,56000.0
2009-05-13 12:40:00,23.68,23.68,23.6,23.6,93000.0,23.68,23.68,23.6,23.6,93000.0
2009-05-13 12:45:00,23.6,23.6,23.54,23.54,87000.0,23.6,23.6,23.54,23.54,87000.0
2009-05-13 12:50:00,23.56,23.58,23.45,23.47,249000.0,23.56,23.58,23.45,23.47,249000.0
2009-05-13 12:55:00,23.47,23.51,23.47,23.5,86000.0,23.47,23.51,23.47,23.5,86000.0
2009-05-13 13:00:00,23.49,23.49,23.45,23.48,102000.0,23.49,23.49,23.45,23.48,102000.0
2009-05-13 13:05:00,23.47,23.48,23.36,23.41,149000.0,23.47,23.48,23.36,23.41,149000.0
2009-05-13 13:10:00,23.41,23.46,23.39,23.46,137000.0,23.41,23.46,23.39,23.46,137000.0
2009-05-13 13:15:00,23.46,23.46,23.4,23.42,136000.0,23.46,23.46,23.4,23.42,136000.0
2009-05-13 13:20:00,23.43,23.5,23.38,23.38,169000.0,23.43,23.5,23.38,23.38,169000.0
2009-05-13 13:25:00,23.38,23.4,23.31,23.32,176000.0,23.38,23.4,23.31,23.32,176000.0
2009-05-13 13:30:00,23.33,23.35,23.26,23.32,262000.0,23.33,23.35,23.26,23.32,262000.0
2009-05-13 13:35:00,23.32,23.39,23.32,23.39,81000.0,23.32,23.39,23.32,23.39,81000.0
2009-05-13 13:40:00,23.39,23.43,23.34,23.34,135000.0,23.39,23.43,23.34,23.34,135000.0
2009-05-13 13:45:00,23.34,23.37,23.31,23.33,44000.0,23.34,23.37,23.31,23.33,44000.0
2009-05-13 13:50:00,23.31,23.41,23.28,23.41,356000.0,23.31,23.41,23.28,23.41,356000.0
2009-05-13 13:55:00,23.41,23.45,23.33,23.39,177000.0,23.41,23.45,23.33,23.39,177000.0
2009-05-13 14:00:00,23.39,23.39,23.26,23.26,124000.0,23.39,23.39,23.26,23.26,124000.0
2009-05-13 14:05:00,23.26,23.27,23.2,23.21,209000.0,23.26,23.27,23.2,23.21,209000.0
2009-05-13 14:10:00,23.21,23.23,23.1,23.16,384000.0,23.21,23.23,23.1,23.16,384000.0
2009-05-13 14:15:00,23.15,23.17,23.1,23.11,178000.0,23.15,23.17,23.1,23.11,178000.0
2009-05-13 14:20:00,23.11,23.17,23.07,23.12,195000.0,23.11,23.17,23.07,23.12,195000.0
2009-05-13 14:25:00,23.12,23.17,23.1,23.12,210000.0,23.12,23.17,23.1,23.12,210000.0
2009-05-13 14:30:00,23.13,23.14,23.03,23.05,199000.0,23.13,23.14,23.03,23.05,199000.0
2009-05-13 14:35:00,23.04,23.2,23.03,23.18,210000.0,23.04,23.2,23.03,23.18,210000.0
2009-05-13 14:40:00,23.18,23.18,23.05,23.11,169000.0,23.18,23.18,23.05,23.11,169000.0
2009-05-13 14:45:00,23.11,23.12,23.01,23.02,159000.0,23.11,23.12,23.01,23.02,159000.0
2009-05-13 14:50:00,23.02,23.16,23.0,23.11,336000.0,23.02,23.16,23.0,23.11,336000.0
2009-05-13 14:55:00,23.09,23.17,23.09,23.12,164000.0,23.09,23.17,23.09,23.12,164000.0
2009-05-13 15:00:00,23.13,23.13,23.03,23.04,280000.0,23.13,23.13,23.03,23.04,280000.0
2009-05-13 15:05:00,23.04,23.11,23.02,23.02,242000.0,23.04,23.11,23.02,23.02,242000.0
2009-05-13 15:10:00,23.05,23.07,23.01,23.02,175000.0,23.05,23.07,23.01,23.02,175000.0
2009-05-13 15:15:00,23.03,23.07,23.01,23.07,194000.0,23.03,23.07,23.01,23.07,194000.0
2009-05-13 15:20:00,23.07,23.1,23.02,23.08,194000.0,23.07,23.1,23.02,23.08,194000.0
2009-05-13 15:25:00,23.05,23.07,22.98,23.02,335000.0,23.05,23.07,22.98,23.02,335000.0
2009-05-13 15:30:00,23.03,23.18,23.01,23.18,279000.0,23.03,23.18,23.01,23.18,279000.0
2009-05-13 15:35:00,23.17,23.19,23.1,23.13,201000.0,23.17,23.19,23.1,23.13,201000.0
2009-05-13 15:40:00,23.13,23.16,22.99,23.05,553000.0,23.13,23.16,22.99,23.05,553000.0
2009-05-13 15:45:00,23.07,23.13,23.07,23.09,353000.0,23.07,23.13,23.07,23.09,353000.0
2009-05-13 15:50:00,23.1,23.15,23.08,23.12,437000.0,23.1,23.15,23.08,23.12,437000.0
2009-05-13 15:55:00,23.12,23.15,23.04,23.06,456000.0,23.12,23.15,23.04,23.06,456000.0
2009-05-14 09:30:00,23.08,23.37,22.96,23.37,546000.0,23.08,23.37,22.96,23.37,546000.0
2009-05-14 09:35:00,23.36,23.45,23.11,23.14,590000.0,23.36,23.45,23.11,23.14,590000.0
2009-05-14 09:40:00,23.13,23.39,23.06,23.12,301000.0,23.13,23.39,23.06,23.12,301000.0
2009-05-14 09:45:00,23.12,23.18,23.0,23.0,428000.0,23.12,23.18,23.0,23.0,428000.0
2009-05-14 09:50:00,22.99,23.14,22.98,23.0,490000.0,22.99,23.14,22.98,23.0,490000.0
2009-05-14 09:55:00,23.01,23.15,22.99,23.14,214000.0,23.01,23.15,22.99,23.14,214000.0
2009-05-14 10:00:00,23.15,23.21,23.1,23.16,419000.0,23.15,23.21,23.1,23.16,419000.0
2009-05-14 10:05:00,23.15,23.26,23.08,23.23,256000.0,23.15,23.26,23.08,23.23,256000.0
2009-05-14 10:10:00,23.24,23.4,23.23,23.4,378000.0,23.24,23.4,23.23,23.4,378000.0
2009-05-14 10:15:00,23.37,23.39,23.21,23.21,222000.0,23.37,23.39,23.21,23.21,222000.0
2009-05-14 10:20:00,23.21,23.37,23.19,23.3,323000.0,23.21,23.37,23.19,23.3,323000.0
2009-05-14 10:25:00,23.31,23.33,23.15,23.17,314000.0,23.31,23.33,23.15,23.17,314000.0
2009-05-14 10:30:00,23.16,23.25,23.16,23.23,125000.0,23.16,23.25,23.16,23.23,125000.0
2009-05-14 10:35:00,23.2,23.26,23.14,23.21,159000.0,23.2,23.26,23.14,23.21,159000.0
2009-05-14 10:40:00,23.21,23.25,23.12,23.24,212000.0,23.21,23.25,23.12,23.24,212000.0
2009-05-14 10:45:00,23.24,23.24,23.13,23.13,70000.0,23.24,23.24,23.13,23.13,70000.0
2009-05-14 10:50:00,23.13,23.28,23.13,23.26,97000.0,23.13,23.28,23.13,23.26,97000.0
2009-05-14 10:55:00,23.26,23.35,23.23,23.35,169000.0,23.26,23.35,23.23,23.35,169000.0
2009-05-14 11:00:00,23.35,23.5,23.34,23.46,373000.0,23.35,23.5,23.34,23.46,373000.0
2009-05-14 11:05:00,23.43,23.55,23.43,23.52,265000.0,23.43,23.55,23.43,23.52,265000.0
2009-05-14 11:10:00,23.52,23.56,23.49,23.52,132000.0,23.52,23.56,23.49,23.52,132000.0
2009-05-14 11:15:00,23.53,23.57,23.43,23.45,187000.0,23.53,23.57,23.43,23.45,187000.0
2009-05-14 11:20:00,23.45,23.49,23.43,23.48,91000.0,23.45,23.49,23.43,23.48,91000.0
2009-05-14 11:25:00,23.47,23.5,23.43,23.46,89000.0,23.47,23.5,23.43,23.46,89000.0
2009-05-14 11:30:00,23.45,23.46,23.4,23.4,99000.0,23.45,23.46,23.4,23.4,99000.0
2009-05-14 11:35:00,23.4,23.42,23.34,23.42,182000.0,23.4,23.42,23.34,23.42,182000.0
2009-05-14 11:40:00,23.41,23.42,23.36,23.39,160000.0,23.41,23.42,23.36,23.39,160000.0
2009-05-14 11:45:00,23.4,23.49,23.37,23.47,81000.0,23.4,23.49,23.37,23.47,81000.0
2009-05-14 11:50:00,23.49,23.61,23.49,23.55,258000.0,23.49,23.61,23.49,23.55,258000.0
2009-05-14 11:55:00,23.55,23.59,23.54,23.55,125000.0,23.55,23.59,23.54,23.55,125000.0
2009-05-14 12:00:00,23.54,23.64,23.5,23.64,200000.0,23.54,23.64,23.5,23.64,200000.0
2009-05-14 12:05:00,23.62,23.66,23.56,23.57,201000.0,23.62,23.66,23.56,23.57,201000.0
2009-05-14 12:10:00,23.57,23.63,23.57,23.62,104000.0,23.57,23.63,23.57,23.62,104000.0
2009-05-14 12:15:00,23.62,23.62,23.54,23.56,65000.0,23.62,23.62,23.54,23.56,65000.0
2009-05-14 12:20:00,23.56,23.62,23.54,23.62,73000.0,23.56,23.62,23.54,23.62,73000.0
2009-05-14 12:25:00,23.62,23.62,23.58,23.58,80000.0,23.62,23.62,23.58,23.58,80000.0
2009-05-14 12:30:00,23.57,23.61,23.57,23.59,60000.0,23.57,23.61,23.57,23.59,60000.0
2009-05-14 12:35:00,23.59,23.6,23.55,23.55,128000.0,23.59,23.6,23.55,23.55,128000.0
2009-05-14 12:40:00,23.55,23.56,23.5,23.52,168000.0,23.55,23.56,23.5,23.52,168000.0
2009-05-14 12:45:00,23.5,23.58,23.5,23.56,103000.0,23.5,23.58,23.5,23.56,103000.0
2009-05-14 12:50:00,23.56,23.65,23.56,23.65,190000.0,23.56,23.65,23.56,23.65,190000.0
2009-05-14 12:55:00,23.64,23.64,23.5,23.5,172000.0,23.64,23.64,23.5,23.5,172000.0
2009-05-14 13:00:00,23.49,23.57,23.48,23.57,61000.0,23.49,23.57,23.48,23.57,61000.0
2009-05-14 13:05:00,23.57,23.61,23.56,23.6,48000.0,23.57,23.61,23.56,23.6,48000.0
2009-05-14 13:10:00,23.62,23.65,23.53,23.54,149000.0,23.62,23.65,23.53,23.54,149000.0
2009-05-14 13:15:00,23.53,23.54,23.49,23.49,60000.0,23.53,23.54,23.49,23.49,60000.0
2009-05-14 13:20:00,23.49,23.55,23.49,23.49,89000.0,23.49,23.55,23.49,23.49,89000.0
2009-05-14 13:25:00,23.49,23.55,23.46,23.54,85000.0,23.49,23.55,23.46,23.54,85000.0
2009-05-14 13:30:00,23.54,23.58,23.46,23.49,155000.0,23.54,23.58,23.46,23.49,155000.0
2009-05-14 13:35:00,23.48,23.58,23.48,23.54,74000.0,23.48,23.58,23.48,23.54,74000.0
2009-05-14 13:40:00,23.55,23.56,23.5,23.51,92000.0,23.55,23.56,23.5,23.51,92000.0
2009-05-14 13:45:00,23.52,23.61,23.5,23.6,68000.0,23.52,23.61,23.5,23.6,68000.0
2009-05-14 13:50:00,23.61,23.62,23.6,23.6,62000.0,23.61,23.62,23.6,23.6,62000.0
2009-05-14 13:55:00,23.6,23.6,23.48,23.49,98000.0,23.6,23.6,23.48,23.49,98000.0
2009-05-14 14:00:00,23.5,23.54,23.49,23.53,159000.0,23.5,23.54,23.49,23.53,159000.0
2009-05-14 14:05:00,23.53,23.55,23.52,23.52,54000.0,23.53,23.55,23.52,23.52,54000.0
2009-05-14 14:10:00,23.53,23.53,23.5,23.52,104000.0,23.53,23.53,23.5,23.52,104000.0
2009-05-14 14:15:00,23.52,23.52,23.49,23.51,54000.0,23.52,23.52,23.49,23.51,54000.0
2009-05-14 14:20:00,23.51,23.55,23.51,23.53,68000.0,23.51,23.55,23.51,23.53,68000.0
2009-05-14 14:25:00,23.52,23.53,23.48,23.49,85000.0,23.52,23.53,23.48,23.49,85000.0
2009-05-14 14:30:00,23.48,23.53,23.47,23.49,109000.0,23.48,23.53,23.47,23.49,109000.0
2009-05-14 14:35:00,23.49,23.64,23.49,23.63,234000.0,23.49,23.64,23.49,23.63,234000.0
2009-05-14 14:40:00,23.63,23.63,23.54,23.57,156000.0,23.63,23.63,23.54,23.57,156000.0
2009-05-14 14:45:00,23.56,23.58,23.51,23.58,83000.0,23.56,23.58,23.51,23.58,83000.0
2009-05-14 14:50:00,23.58,23.59,23.54,23.54,97000.0,23.58,23.59,23.54,23.54,97000.0
2009-05-14 14:55:00,23.54,23.55,23.52,23.54,120000.0,23.54,23.55,23.52,23.54,120000.0
2009-05-14 15:00:00,23.55,23.55,23.5,23.5,97000.0,23.55,23.55,23.5,23.5,97000.0
2009-05-14 15:05:00,23.51,23.56,23.48,23.52,144000.0,23.51,23.56,23.48,23.52,144000.0
2009-05-14 15:10:00,23.54,23.57,23.52,23.54,144000.0,23.54,23.57,23.52,23.54,144000.0
2009-05-14 15:15:00,23.54,23.57,23.5,23.55,148000.0,23.54,23.57,23.5,23.55,148000.0
2009-05-14 15:20:00,23.57,23.58,23.54,23.55,96000.0,23.57,23.58,23.54,23.55,96000.0
2009-05-14 15:25:00,23.54,23.58,23.51,23.56,72000.0,23.54,23.58,23.51,23.56,72000.0
2009-05-14 15:30:00,23.55,23.56,23.47,23.48,240000.0,23.55,23.56,23.47,23.48,240000.0
2009-05-14 15:35:00,23.49,23.53,23.42,23.42,144000.0,23.49,23.53,23.42,23.42,144000.0
2009-05-14 15:40:00,23.43,23.48,23.38,23.42,255000.0,23.43,23.48,23.38,23.42,255000.0
2009-05-14 15:45:00,23.42,23.5,23.39,23.49,261000.0,23.42,23.5,23.39,23.49,261000.0
2009-05-14 15:50:00,23.49,23.55,23.46,23.47,201000.0,23.49,23.55,23.46,23.47,201000.0
2009-05-14 15:55:00,23.45,23.52,23.44,23.46,368000.0,23.45,23.52,23.44,23.46,368000.0
2009-05-15 09:30:00,23.46,23.46,23.23,23.34,365000.0,23.46,23.46,23.23,23.34,365000.0
2009-05-15 09:35:00,23.36,23.45,23.24,23.38,313000.0,23.36,23.45,23.24,23.38,313000.0
2009-05-15 09:40:00,23.42,23.56,23.35,23.52,259000.0,23.42,23.56,23.35,23.52,259000.0
2009-05-15 09:45:00,23.53,23.58,23.5,23.55,227000.0,23.53,23.58,23.5,23.55,227000.0
2009-05-15 09:50:00,23.54,23.57,23.5,23.51,194000.0,23.54,23.57,23.5,23.51,194000.0
2009-05-15 09:55:00,23.51,23.51,23.4,23.41,123000.0,23.51,23.51,23.4,23.41,123000.0
2009-05-15 10:00:00,23.47,23.56,23.41,23.52,102000.0,23.47,23.56,23.41,23.52,102000.0
2009-05-15 10:05:00,23.52,23.58,23.45,23.53,135000.0,23.52,23.58,23.45,23.53,135000.0
2009-05-15 10:10:00,23.53,23.59,23.47,23.53,69000.0,23.53,23.59,23.47,23.53,69000.0
2009-05-15 10:15:00,23.55,23.79,23.52,23.79,316000.0,23.55,23.79,23.52,23.79,316000.0
2009-05-15 10:20:00,23.79,23.79,23.69,23.7,132000.0,23.79,23.79,23.69,23.7,132000.0
2009-05-15 10:25:00,23.72,23.73,23.66,23.68,230000.0,23.72,23.73,23.66,23.68,230000.0
2009-05-15 10:30:00,23.69,23.77,23.69,23.72,90000.0,23.69,23.77,23.69,23.72,90000.0
2009-05-15 10:35:00,23.72,23.88,23.72,23.84,309000.0,23.72,23.88,23.72,23.84,309000.0
2009-05-15 10:40:00,23.88,23.88,23.8,23.83,109000.0,23.88,23.88,23.8,23.83,109000.0
2009-05-15 10:45:00,23.83,23.83,23.7,23.73,111000.0,23.83,23.83,23.7,23.73,111000.0
2009-05-15 10:50:00,23.74,23.76,23.72,23.75,29000.0,23.74,23.76,23.72,23.75,29000.0
2009-05-15 10:55:00,23.75,23.75,23.69,23.73,125000.0,23.75,23.75,23.69,23.73,125000.0
2009-05-15 11:00:00,23.71,23.73,23.68,23.73,46000.0,23.71,23.73,23.68,23.73,46000.0
2009-05-15 11:05:00,23.7,23.71,23.65,23.68,53000.0,23.7,23.71,23.65,23.68,53000.0
2009-05-15 11:10:00,23.69,23.72,23.69,23.7,48000.0,23.69,23.72,23.69,23.7,48000.0
2009-05-15 11:15:00,23.71,23.75,23.69,23.75,71000.0,23.71,23.75,23.69,23.75,71000.0
2009-05-15 11:20:00,23.75,23.77,23.7,23.72,122000.0,23.75,23.77,23.7,23.72,122000.0
2009-05-15 11:25:00,23.71,23.71,23.67,23.69,68000.0,23.71,23.71,23.67,23.69,68000.0
2009-05-15 11:30:00,23.69,23.69,23.65,23.65,100000.0,23.69,23.69,23.65,23.65,100000.0
2009-05-15 11:35:00,23.64,23.68,23.56,23.56,145000.0,23.64,23.68,23.56,23.56,145000.0
2009-05-15 11:40:00,23.57,23.57,23.53,23.55,84000.0,23.57,23.57,23.53,23.55,84000.0
2009-05-15 11:45:00,23.54,23.54,23.45,23.46,187000.0,23.54,23.54,23.45,23.46,187000.0
2009-05-15 11:50:00,23.47,23.49,23.42,23.48,124000.0,23.47,23.49,23.42,23.48,124000.0
2009-05-15 11:55:00,23.49,23.51,23.44,23.44,96000.0,23.49,23.51,23.44,23.44,96000.0
2009-05-15 12:00:00,23.41,23.48,23.41,23.47,110000.0,23.41,23.48,23.41,23.47,110000.0
2009-05-15 12:05:00,23.48,23.58,23.48,23.58,88000.0,23.48,23.58,23.48,23.58,88000.0
2009-05-15 12:10:00,23.56,23.69,23.56,23.63,168000.0,23.56,23.69,23.56,23.63,168000.0
2009-05-15 12:15:00,23.65,23.65,23.59,23.63,99000.0,23.65,23.65,23.59,23.63,99000.0
2009-05-15 12:20:00,23.64,23.7,23.64,23.7,74000.0,23.64,23.7,23.64,23.7,74000.0
2009-05-15 12:25:00,23.68,23.74,23.63,23.64,148000.0,23.68,23.74,23.63,23.64,148000.0
2009-05-15 12:30:00,23.64,23.68,23.63,23.66,59000.0,23.64,23.68,23.63,23.66,59000.0
2009-05-15 12:35:00,23.66,23.68,23.6,23.62,37000.0,23.66,23.68,23.6,23.62,37000.0
2009-05-15 12:40:00,23.62,23.64,23.61,23.62,36000.0,23.62,23.64,23.61,23.62,36000.0
2009-05-15 12:45:00,23.61,23.61,23.49,23.51,73000.0,23.61,23.61,23.49,23.51,73000.0
2009-05-15 12:50:00,23.5,23.55,23.5,23.53,39000.0,23.5,23.55,23.5,23.53,39000.0
2009-05-15 12:55:00,23.47,23.5,23.45,23.5,79000.0,23.47,23.5,23.45,23.5,79000.0
2009-05-15 13:00:00,23.51,23.56,23.5,23.53,55000.0,23.51,23.56,23.5,23.53,55000.0
2009-05-15 13:05:00,23.55,23.65,23.54,23.61,70000.0,23.55,23.65,23.54,23.61,70000.0
2009-05-15 13:10:00,23.6,23.6,23.56,23.56,17000.0,23.6,23.6,23.56,23.56,17000.0
2009-05-15 13:15:00,23.58,23.67,23.58,23.65,59000.0,23.58,23.67,23.58,23.65,59000.0
2009-05-15 13:20:00,23.63,23.63,23.6,23.6,6000.0,23.63,23.63,23.6,23.6,6000.0
2009-05-15 13:25:00,23.6,23.6,23.51,23.53,18000.0,23.6,23.6,23.51,23.53,18000.0
2009-05-15 13:30:00,23.53,23.57,23.53,23.53,33000.0,23.53,23.57,23.53,23.53,33000.0
2009-05-15 13:35:00,23.52,23.53,23.49,23.49,59000.0,23.52,23.53,23.49,23.49,59000.0
2009-05-15 13:40:00,23.49,23.5,23.45,23.46,87000.0,23.49,23.5,23.45,23.46,87000.0
2009-05-15 13:45:00,23.47,23.54,23.46,23.53,56000.0,23.47,23.54,23.46,23.53,56000.0
2009-05-15 13:50:00,23.53,23.56,23.52,23.52,62000.0,23.53,23.56,23.52,23.52,62000.0
2009-05-15 13:55:00,23.52,23.53,23.49,23.5,21000.0,23.52,23.53,23.49,23.5,21000.0
2009-05-15 14:00:00,23.48,23.55,23.48,23.55,35000.0,23.48,23.55,23.48,23.55,35000.0
2009-05-15 14:05:00,23.54,23.54,23.46,23.46,49000.0,23.54,23.54,23.46,23.46,49000.0
2009-05-15 14:10:00,23.47,23.5,23.45,23.45,59000.0,23.47,23.5,23.45,23.45,59000.0
2009-05-15 14:15:00,23.45,23.49,23.45,23.45,105000.0,23.45,23.49,23.45,23.45,105000.0
2009-05-15 14:20:00,23.47,23.48,23.45,23.45,47000.0,23.47,23.48,23.45,23.45,47000.0
2009-05-15 14:25:00,23.46,23.49,23.46,23.47,66000.0,23.46,23.49,23.46,23.47,66000.0
2009-05-15 14:30:00,23.46,23.47,23.43,23.44,63000.0,23.46,23.47,23.43,23.44,63000.0
2009-05-15 14:35:00,23.45,23.47,23.43,23.44,95000.0,23.45,23.47,23.43,23.44,95000.0
2009-05-15 14:40:00,23.45,23.45,23.4,23.42,142000.0,23.45,23.45,23.4,23.42,142000.0
2009-05-15 14:45:00,23.41,23.44,23.4,23.43,41000.0,23.41,23.44,23.4,23.43,41000.0
2009-05-15 14:50:00,23.41,23.47,23.41,23.45,40000.0,23.41,23.47,23.41,23.45,40000.0
2009-05-15 14:55:00,23.46,23.55,23.43,23.55,156000.0,23.46,23.55,23.43,23.55,156000.0
2009-05-15 15:00:00,23.53,23.53,23.46,23.46,46000.0,23.53,23.53,23.46,23.46,46000.0
2009-05-15 15:05:00,23.47,23.54,23.45,23.49,52000.0,23.47,23.54,23.45,23.49,52000.0
2009-05-15 15:10:00,23.47,23.54,23.47,23.53,86000.0,23.47,23.54,23.47,23.53,86000.0
2009-05-15 15:15:00,23.51,23.53,23.45,23.51,107000.0,23.51,23.53,23.45,23.51,107000.0
2009-05-15 15:20:00,23.51,23.57,23.49,23.52,146000.0,23.51,23.57,23.49,23.52,146000.0
2009-05-15 15:25:00,23.51,23.57,23.51,23.54,182000.0,23.51,23.57,23.51,23.54,182000.0
2009-05-15 15:30:00,23.57,23.57,23.49,23.5,168000.0,23.57,23.57,23.49,23.5,168000.0
2009-05-15 15:35:00,23.5,23.52,23.49,23.5,59000.0,23.5,23.52,23.49,23.5,59000.0
2009-05-15 15:40:00,23.5,23.53,23.47,23.5,169000.0,23.5,23.53,23.47,23.5,169000.0
2009-05-15 15:45:00,23.52,23.59,23.5,23.58,250000.0,23.52,23.59,23.5,23.58,250000.0
2009-05-15 15:50:00,23.56,23.6,23.5,23.55,281000.0,23.56,23.6,23.5,23.55,281000.0
2009-05-15 15:55:00,23.56,23.56,23.5,23.53,377000.0,23.56,23.56,23.5,23.53,377000.0
2009-05-18 09:30:00,23.89,24.05,23.73,23.73,529000.0,23.89,24.05,23.73,23.73,529000.0
2009-05-18 09:35:00,23.73,23.86,23.65,23.73,222000.0,23.73,23.86,23.65,23.73,222000.0
2009-05-18 09:40:00,23.75,23.88,23.65,23.82,184000.0,23.75,23.88,23.65,23.82,184000.0
2009-05-18 09:45:00,23.82,23.83,23.71,23.73,168000.0,23.82,23.83,23.71,23.73,168000.0
2009-05-18 09:50:00,23.74,23.85,23.6,23.6,401000.0,23.74,23.85,23.6,23.6,401000.0
2009-05-18 09:55:00,23.61,23.7,23.54,23.63,517000.0,23.61,23.7,23.54,23.63,517000.0
2009-05-18 10:00:00,23.64,23.68,23.58,23.61,202000.0,23.64,23.68,23.58,23.61,202000.0
2009-05-18 10:05:00,23.58,23.64,23.43,23.52,277000.0,23.58,23.64,23.43,23.52,277000.0
2009-05-18 10:10:00,23.5,23.63,23.44,23.62,245000.0,23.5,23.63,23.44,23.62,245000.0
2009-05-18 10:15:00,23.62,23.68,23.58,23.6,211000.0,23.62,23.68,23.58,23.6,211000.0
2009-05-18 10:20:00,23.62,23.67,23.59,23.64,121000.0,23.62,23.67,23.59,23.64,121000.0
2009-05-18 10:25:00,23.64,23.7,23.61,23.63,198000.0,23.64,23.7,23.61,23.63,198000.0
2009-05-18 10:30:00,23.62,23.68,23.58,23.64,94000.0,23.62,23.68,23.58,23.64,94000.0
2009-05-18 10:35:00,23.64,23.69,23.63,23.66,76000.0,23.64,23.69,23.63,23.66,76000.0
2009-05-18 10:40:00,23.65,23.69,23.6,23.67,99000.0,23.65,23.69,23.6,23.67,99000.0
2009-05-18 10:45:00,23.65,23.75,23.65,23.7,244000.0,23.65,23.75,23.65,23.7,244000.0
2009-05-18 10:50:00,23.71,23.77,23.68,23.72,130000.0,23.71,23.77,23.68,23.72,130000.0
2009-05-18 10:55:00,23.72,23.73,23.66,23.69,70000.0,23.72,23.73,23.66,23.69,70000.0
2009-05-18 11:00:00,23.69,23.7,23.6,23.61,71000.0,23.69,23.7,23.6,23.61,71000.0
2009-05-18 11:05:00,23.59,23.6,23.51,23.52,122000.0,23.59,23.6,23.51,23.52,122000.0
2009-05-18 11:10:00,23.53,23.59,23.5,23.58,246000.0,23.53,23.59,23.5,23.58,246000.0
2009-05-18 11:15:00,23.57,23.65,23.56,23.59,215000.0,23.57,23.65,23.56,23.59,215000.0
2009-05-18 11:20:00,23.57,23.7,23.56,23.64,191000.0,23.57,23.7,23.56,23.64,191000.0
2009-05-18 11:25:00,23.65,23.69,23.65,23.68,56000.0,23.65,23.69,23.65,23.68,56000.0
2009-05-18 11:30:00,23.68,23.71,23.66,23.67,57000.0,23.68,23.71,23.66,23.67,57000.0
2009-05-18 11:35:00,23.69,23.7,23.64,23.67,132000.0,23.69,23.7,23.64,23.67,132000.0
2009-05-18 11:40:00,23.66,23.7,23.64,23.65,157000.0,23.66,23.7,23.64,23.65,157000.0
2009-05-18 11:45:00,23.68,23.72,23.67,23.7,115000.0,23.68,23.72,23.67,23.7,115000.0
2009-05-18 11:50:00,23.68,23.72,23.66,23.69,154000.0,23.68,23.72,23.66,23.69,154000.0
2009-05-18 11:55:00,23.69,23.71,23.64,23.65,186000.0,23.69,23.71,23.64,23.65,186000.0
2009-05-18 12:00:00,23.68,23.72,23.65,23.68,174000.0,23.68,23.72,23.65,23.68,174000.0
2009-05-18 12:05:00,23.68,23.74,23.67,23.73,77000.0,23.68,23.74,23.67,23.73,77000.0
2009-05-18 12:10:00,23.72,23.8,23.71,23.76,179000.0,23.72,23.8,23.71,23.76,179000.0
2009-05-18 12:15:00,23.76,23.78,23.74,23.75,61000.0,23.76,23.78,23.74,23.75,61000.0
2009-05-18 12:20:00,23.75,23.83,23.75,23.82,103000.0,23.75,23.83,23.75,23.82,103000.0
2009-05-18 12:25:00,23.83,23.99,23.82,23.97,290000.0,23.83,23.99,23.82,23.97,290000.0
2009-05-18 12:30:00,23.96,24.0,23.93,24.0,158000.0,23.96,24.0,23.93,24.0,158000.0
2009-05-18 12:35:00,23.99,24.1,23.98,24.05,165000.0,23.99,24.1,23.98,24.05,165000.0
2009-05-18 12:40:00,24.05,24.1,24.04,24.1,93000.0,24.05,24.1,24.04,24.1,93000.0
2009-05-18 12:45:00,24.1,24.1,24.04,24.05,114000.0,24.1,24.1,24.04,24.05,114000.0
2009-05-18 12:50:00,24.05,24.12,24.04,24.07,215000.0,24.05,24.12,24.04,24.07,215000.0
2009-05-18 12:55:00,24.07,24.09,24.02,24.05,107000.0,24.07,24.09,24.02,24.05,107000.0
2009-05-18 13:00:00,24.05,24.06,24.02,24.03,67000.0,24.05,24.06,24.02,24.03,67000.0
2009-05-18 13:05:00,24.03,24.03,23.98,24.03,81000.0,24.03,24.03,23.98,24.03,81000.0
2009-05-18 13:10:00,24.04,24.04,24.01,24.03,95000.0,24.04,24.04,24.01,24.03,95000.0
2009-05-18 13:15:00,24.04,24.04,23.98,24.02,80000.0,24.04,24.04,23.98,24.02,80000.0
2009-05-18 13:20:00,24.04,24.04,23.99,24.03,30000.0,24.04,24.04,23.99,24.03,30000.0
2009-05-18 13:25:00,24.03,24.06,24.0,24.04,108000.0,24.03,24.06,24.0,24.04,108000.0
2009-05-18 13:30:00,24.03,24.05,24.03,24.05,53000.0,24.03,24.05,24.03,24.05,53000.0
2009-05-18 13:35:00,24.05,24.11,24.04,24.05,115000.0,24.05,24.11,24.04,24.05,115000.0
2009-05-18 13:40:00,24.04,24.05,23.99,24.0,119000.0,24.04,24.05,23.99,24.0,119000.0
2009-05-18 13:45:00,24.0,24.06,24.0,24.04,148000.0,24.0,24.06,24.0,24.04,148000.0
2009-05-18 13:50:00,24.04,24.11,24.02,24.09,82000.0,24.04,24.11,24.02,24.09,82000.0
2009-05-18 13:55:00,24.1,24.14,24.07,24.07,108000.0,24.1,24.14,24.07,24.07,108000.0
2009-05-18 14:00:00,24.09,24.1,24.08,24.08,36000.0,24.09,24.1,24.08,24.08,36000.0
2009-05-18 14:05:00,24.09,24.17,24.08,24.15,87000.0,24.09,24.17,24.08,24.15,87000.0
2009-05-18 14:10:00,24.15,24.2,24.15,24.18,142000.0,24.15,24.2,24.15,24.18,142000.0
2009-05-18 14:15:00,24.18,24.2,24.15,24.18,128000.0,24.18,24.2,24.15,24.18,128000.0
2009-05-18 14:20:00,24.17,24.2,24.16,24.16,95000.0,24.17,24.2,24.16,24.16,95000.0
2009-05-18 14:25:00,24.15,24.15,24.1,24.13,123000.0,24.15,24.15,24.1,24.13,123000.0
2009-05-18 14:30:00,24.11,24.19,24.11,24.15,51000.0,24.11,24.19,24.11,24.15,51000.0
2009-05-18 14:35:00,24.15,24.19,24.11,24.16,73000.0,24.15,24.19,24.11,24.16,73000.0
2009-05-18 14:40:00,24.18,24.24,24.17,24.23,157000.0,24.18,24.24,24.17,24.23,157000.0
2009-05-18 14:45:00,24.24,24.37,24.24,24.32,249000.0,24.24,24.37,24.24,24.32,249000.0
2009-05-18 14:50:00,24.33,24.4,24.3,24.37,219000.0,24.33,24.4,24.3,24.37,219000.0
2009-05-18 14:55:00,24.38,24.44,24.37,24.38,200000.0,24.38,24.44,24.37,24.38,200000.0
2009-05-18 15:00:00,24.37,24.39,24.34,24.35,178000.0,24.37,24.39,24.34,24.35,178000.0
2009-05-18 15:05:00,24.35,24.4,24.35,24.39,185000.0,24.35,24.4,24.35,24.39,185000.0
2009-05-18 15:10:00,24.38,24.39,24.31,24.34,164000.0,24.38,24.39,24.31,24.34,164000.0
2009-05-18 15:15:00,24.34,24.38,24.3,24.34,179000.0,24.34,24.38,24.3,24.34,179000.0
2009-05-18 15:20:00,24.33,24.4,24.31,24.39,154000.0,24.33,24.4,24.31,24.39,154000.0
2009-05-18 15:25:00,24.39,24.42,24.29,24.32,259000.0,24.39,24.42,24.29,24.32,259000.0
2009-05-18 15:30:00,24.32,24.32,24.22,24.24,435000.0,24.32,24.32,24.22,24.24,435000.0
2009-05-18 15:35:00,24.25,24.26,24.2,24.24,196000.0,24.25,24.26,24.2,24.24,196000.0
2009-05-18 15:40:00,24.22,24.29,24.13,24.2,450000.0,24.22,24.29,24.13,24.2,450000.0
2009-05-18 15:45:00,24.2,24.27,24.15,24.26,247000.0,24.2,24.27,24.15,24.26,247000.0
2009-05-18 15:50:00,24.27,24.29,24.21,24.26,350000.0,24.27,24.29,24.21,24.26,350000.0
2009-05-18 15:55:00,24.27,24.37,24.26,24.34,463000.0,24.27,24.37,24.26,24.34,463000.0
2009-05-19 09:30:00,24.51,24.51,24.32,24.48,476000.0,24.51,24.51,24.32,24.48,476000.0
2009-05-19 09:35:00,24.47,24.55,24.4,24.45,639000.0,24.47,24.55,24.4,24.45,639000.0
2009-05-19 09:40:00,24.45,24.5,24.35,24.44,370000.0,24.45,24.5,24.35,24.44,370000.0
2009-05-19 09:45:00,24.44,24.48,24.38,24.4,281000.0,24.44,24.48,24.38,24.4,281000.0
2009-05-19 09:50:00,24.4,24.41,24.26,24.28,262000.0,24.4,24.41,24.26,24.28,262000.0
2009-05-19 09:55:00,24.3,24.34,24.21,24.23,251000.0,24.3,24.34,24.21,24.23,251000.0
2009-05-19 10:00:00,24.23,24.38,24.16,24.32,381000.0,24.23,24.38,24.16,24.32,381000.0
2009-05-19 10:05:00,24.31,24.35,24.26,24.31,132000.0,24.31,24.35,24.26,24.31,132000.0
2009-05-19 10:10:00,24.31,24.33,24.27,24.3,73000.0,24.31,24.33,24.27,24.3,73000.0
2009-05-19 10:15:00,24.29,24.33,24.28,24.29,87000.0,24.29,24.33,24.28,24.29,87000.0
2009-05-19 10:20:00,24.28,24.31,24.18,24.31,150000.0,24.28,24.31,24.18,24.31,150000.0
2009-05-19 10:25:00,24.31,24.42,24.29,24.39,160000.0,24.31,24.42,24.29,24.39,160000.0
2009-05-19 10:30:00,24.41,24.42,24.37,24.38,81000.0,24.41,24.42,24.37,24.38,81000.0
2009-05-19 10:35:00,24.37,24.45,24.37,24.43,190000.0,24.37,24.45,24.37,24.43,190000.0
2009-05-19 10:40:00,24.44,24.44,24.37,24.38,204000.0,24.44,24.44,24.37,24.38,204000.0
2009-05-19 10:45:00,24.38,24.43,24.35,24.38,80000.0,24.38,24.43,24.35,24.38,80000.0
2009-05-19 10:50:00,24.39,24.43,24.37,24.39,101000.0,24.39,24.43,24.37,24.39,101000.0
2009-05-19 10:55:00,24.38,24.4,24.35,24.36,39000.0,24.38,24.4,24.35,24.36,39000.0
2009-05-19 11:00:00,24.35,24.42,24.32,24.41,84000.0,24.35,24.42,24.32,24.41,84000.0
2009-05-19 11:05:00,24.39,24.39,24.34,24.36,98000.0,24.39,24.39,24.34,24.36,98000.0
2009-05-19 11:10:00,24.36,24.39,24.35,24.37,52000.0,24.36,24.39,24.35,24.37,52000.0
2009-05-19 11:15:00,24.38,24.41,24.37,24.38,44000.0,24.38,24.41,24.37,24.38,44000.0
2009-05-19 11:20:00,24.39,24.39,24.31,24.31,52000.0,24.39,24.39,24.31,24.31,52000.0
2009-05-19 11:25:00,24.31,24.37,24.3,24.35,43000.0,24.31,24.37,24.3,24.35,43000.0
2009-05-19 11:30:00,24.37,24.37,24.31,24.33,57000.0,24.37,24.37,24.31,24.33,57000.0
2009-05-19 11:35:00,24.33,24.35,24.25,24.27,108000.0,24.33,24.35,24.25,24.27,108000.0
2009-05-19 11:40:00,24.26,24.27,24.17,24.22,190000.0,24.26,24.27,24.17,24.22,190000.0
2009-05-19 11:45:00,24.23,24.27,24.2,24.24,91000.0,24.23,24.27,24.2,24.24,91000.0
2009-05-19 11:50:00,24.27,24.27,24.18,24.24,176000.0,24.27,24.27,24.18,24.24,176000.0
2009-05-19 11:55:00,24.26,24.32,24.26,24.31,66000.0,24.26,24.32,24.26,24.31,66000.0
2009-05-19 12:00:00,24.31,24.32,24.3,24.31,38000.0,24.31,24.32,24.3,24.31,38000.0
2009-05-19 12:05:00,24.32,24.32,24.29,24.31,53000.0,24.32,24.32,24.29,24.31,53000.0
2009-05-19 12:10:00,24.31,24.31,24.29,24.3,50000.0,24.31,24.31,24.29,24.3,50000.0
2009-05-19 12:15:00,24.32,24.39,24.32,24.37,76000.0,24.32,24.39,24.32,24.37,76000.0
2009-05-19 12:20:00,24.38,24.45,24.36,24.45,80000.0,24.38,24.45,24.36,24.45,80000.0
2009-05-19 12:25:00,24.45,24.52,24.44,24.51,234000.0,24.45,24.52,24.44,24.51,234000.0
2009-05-19 12:30:00,24.51,24.6,24.5,24.58,246000.0,24.51,24.6,24.5,24.58,246000.0
2009-05-19 12:35:00,24.57,24.57,24.51,24.52,107000.0,24.57,24.57,24.51,24.52,107000.0
2009-05-19 12:40:00,24.51,24.54,24.48,24.53,58000.0,24.51,24.54,24.48,24.53,58000.0
2009-05-19 12:45:00,24.53,24.57,24.53,24.56,69000.0,24.53,24.57,24.53,24.56,69000.0
2009-05-19 12:50:00,24.56,24.57,24.52,24.53,66000.0,24.56,24.57,24.52,24.53,66000.0
2009-05-19 12:55:00,24.54,24.54,24.48,24.49,53000.0,24.54,24.54,24.48,24.49,53000.0
2009-05-19 13:00:00,24.48,24.52,24.46,24.52,79000.0,24.48,24.52,24.46,24.52,79000.0
2009-05-19 13:05:00,24.52,24.58,24.52,24.55,82000.0,24.52,24.58,24.52,24.55,82000.0
2009-05-19 13:10:00,24.58,24.6,24.57,24.58,104000.0,24.58,24.6,24.57,24.58,104000.0
2009-05-19 13:15:00,24.59,24.7,24.58,24.69,203000.0,24.59,24.7,24.58,24.69,203000.0
2009-05-19 13:20:00,24.7,24.79,24.69,24.79,169000.0,24.7,24.79,24.69,24.79,169000.0
2009-05-19 13:25:00,24.79,24.8,24.75,24.8,177000.0,24.79,24.8,24.75,24.8,177000.0
2009-05-19 13:30:00,24.79,24.87,24.79,24.81,353000.0,24.79,24.87,24.79,24.81,353000.0
2009-05-19 13:35:00,24.82,24.9,24.81,24.85,350000.0,24.82,24.9,24.81,24.85,350000.0
2009-05-19 13:40:00,24.87,24.91,24.79,24.81,295000.0,24.87,24.91,24.79,24.81,295000.0
2009-05-19 13:45:00,24.81,24.85,24.78,24.8,75000.0,24.81,24.85,24.78,24.8,75000.0
2009-05-19 13:50:00,24.79,24.8,24.68,24.74,128000.0,24.79,24.8,24.68,24.74,128000.0
2009-05-19 13:55:00,24.76,24.85,24.74,24.84,97000.0,24.76,24.85,24.74,24.84,97000.0
2009-05-19 14:00:00,24.84,24.84,24.67,24.67,183000.0,24.84,24.84,24.67,24.67,183000.0
2009-05-19 14:05:00,24.68,24.78,24.66,24.76,137000.0,24.68,24.78,24.66,24.76,137000.0
2009-05-19 14:10:00,24.76,24.76,24.69,24.72,101000.0,24.76,24.76,24.69,24.72,101000.0
2009-05-19 14:15:00,24.72,24.8,24.71,24.8,111000.0,24.72,24.8,24.71,24.8,111000.0
2009-05-19 14:20:00,24.78,24.83,24.78,24.79,89000.0,24.78,24.83,24.78,24.79,89000.0
2009-05-19 14:25:00,24.79,24.84,24.78,24.83,124000.0,24.79,24.84,24.78,24.83,124000.0
2009-05-19 14:30:00,24.81,24.81,24.71,24.77,79000.0,24.81,24.81,24.71,24.77,79000.0
2009-05-19 14:35:00,24.77,24.79,24.75,24.77,79000.0,24.77,24.79,24.75,24.77,79000.0
2009-05-19 14:40:00,24.77,24.78,24.74,24.76,27000.0,24.77,24.78,24.74,24.76,27000.0
2009-05-19 14:45:00,24.76,24.86,24.76,24.81,124000.0,24.76,24.86,24.76,24.81,124000.0
2009-05-19 14:50:00,24.8,24.85,24.78,24.83,82000.0,24.8,24.85,24.78,24.83,82000.0
2009-05-19 14:55:00,24.84,24.84,24.75,24.78,41000.0,24.84,24.84,24.75,24.78,41000.0
2009-05-19 15:00:00,24.79,24.84,24.77,24.84,54000.0,24.79,24.84,24.77,24.84,54000.0
2009-05-19 15:05:00,24.84,24.87,24.81,24.85,95000.0,24.84,24.87,24.81,24.85,95000.0
2009-05-19 15:10:00,24.84,24.85,24.75,24.81,146000.0,24.84,24.85,24.75,24.81,146000.0
2009-05-19 15:15:00,24.79,24.82,24.77,24.82,124000.0,24.79,24.82,24.77,24.82,124000.0
2009-05-19 15:20:00,24.81,24.87,24.79,24.87,146000.0,24.81,24.87,24.79,24.87,146000.0
2009-05-19 15:25:00,24.85,24.88,24.83,24.83,213000.0,24.85,24.88,24.83,24.83,213000.0
2009-05-19 15:30:00,24.83,24.88,24.8,24.8,396000.0,24.83,24.88,24.8,24.8,396000.0
2009-05-19 15:35:00,24.81,24.86,24.8,24.83,276000.0,24.81,24.86,24.8,24.83,276000.0
2009-05-19 15:40:00,24.84,24.89,24.73,24.75,368000.0,24.84,24.89,24.73,24.75,368000.0
2009-05-19 15:45:00,24.75,24.78,24.62,24.62,377000.0,24.75,24.78,24.62,24.62,377000.0
2009-05-19 15:50:00,24.61,24.76,24.6,24.72,615000.0,24.61,24.76,24.6,24.72,615000.0
2009-05-19 15:55:00,24.72,24.75,24.6,24.7,539000.0,24.72,24.75,24.6,24.7,539000.0
2009-05-20 09:30:00,24.82,24.89,24.66,24.87,443000.0,24.82,24.89,24.66,24.87,443000.0
2009-05-20 09:35:00,24.82,25.07,24.82,24.98,444000.0,24.82,25.07,24.82,24.98,444000.0
2009-05-20 09:40:00,24.98,25.18,24.96,25.16,482000.0,24.98,25.18,24.96,25.16,482000.0
2009-05-20 09:45:00,25.15,25.35,25.14,25.23,939000.0,25.15,25.35,25.14,25.23,939000.0
2009-05-20 09:50:00,25.23,25.38,25.18,25.36,499000.0,25.23,25.38,25.18,25.36,499000.0
2009-05-20 09:55:00,25.36,25.46,25.34,25.4,644000.0,25.36,25.46,25.34,25.4,644000.0
2009-05-20 10:00:00,25.4,25.48,25.3,25.36,651000.0,25.4,25.48,25.3,25.36,651000.0
2009-05-20 10:05:00,25.36,25.44,25.34,25.4,405000.0,25.36,25.44,25.34,25.4,405000.0
2009-05-20 10:10:00,25.41,25.43,25.29,25.35,308000.0,25.41,25.43,25.29,25.35,308000.0
2009-05-20 10:15:00,25.34,25.42,25.32,25.4,245000.0,25.34,25.42,25.32,25.4,245000.0
2009-05-20 10:20:00,25.41,25.47,25.38,25.43,275000.0,25.41,25.47,25.38,25.43,275000.0
2009-05-20 10:25:00,25.41,25.45,25.32,25.35,124000.0,25.41,25.45,25.32,25.35,124000.0
2009-05-20 10:30:00,25.32,25.39,25.32,25.38,137000.0,25.32,25.39,25.32,25.38,137000.0
2009-05-20 10:35:00,25.38,25.38,25.31,25.34,104000.0,25.38,25.38,25.31,25.34,104000.0
2009-05-20 10:40:00,25.35,25.46,25.34,25.46,245000.0,25.35,25.46,25.34,25.46,245000.0
2009-05-20 10:45:00,25.46,25.46,25.36,25.39,167000.0,25.46,25.46,25.36,25.39,167000.0
2009-05-20 10:50:00,25.38,25.43,25.36,25.39,129000.0,25.38,25.43,25.36,25.39,129000.0
2009-05-20 10:55:00,25.38,25.38,25.3,25.3,272000.0,25.38,25.38,25.3,25.3,272000.0
2009-05-20 11:00:00,25.3,25.38,25.3,25.33,224000.0,25.3,25.38,25.3,25.33,224000.0
2009-05-20 11:05:00,25.33,25.34,25.23,25.23,181000.0,25.33,25.34,25.23,25.23,181000.0
2009-05-20 11:10:00,25.26,25.32,25.25,25.3,159000.0,25.26,25.32,25.25,25.3,159000.0
2009-05-20 11:15:00,25.29,25.29,25.18,25.18,145000.0,25.29,25.29,25.18,25.18,145000.0
2009-05-20 11:20:00,25.2,25.24,25.17,25.21,179000.0,25.2,25.24,25.17,25.21,179000.0
2009-05-20 11:25:00,25.23,25.25,25.2,25.22,45000.0,25.23,25.25,25.2,25.22,45000.0
2009-05-20 11:30:00,25.22,25.28,25.22,25.28,54000.0,25.22,25.28,25.22,25.28,54000.0
2009-05-20 11:35:00,25.26,25.3,25.22,25.24,72000.0,25.26,25.3,25.22,25.24,72000.0
2009-05-20 11:40:00,25.24,25.3,25.23,25.27,237000.0,25.24,25.3,25.23,25.27,237000.0
2009-05-20 11:45:00,25.27,25.29,25.22,25.23,137000.0,25.27,25.29,25.22,25.23,137000.0
2009-05-20 11:50:00,25.23,25.28,25.2,25.22,136000.0,25.23,25.28,25.2,25.22,136000.0
2009-05-20 11:55:00,25.23,25.24,25.06,25.09,421000.0,25.23,25.24,25.06,25.09,421000.0
2009-05-20 12:00:00,25.11,25.19,25.09,25.17,124000.0,25.11,25.19,25.09,25.17,124000.0
2009-05-20 12:05:00,25.18,25.2,25.1,25.11,108000.0,25.18,25.2,25.1,25.11,108000.0
2009-05-20 12:10:00,25.09,25.14,25.07,25.1,136000.0,25.09,25.14,25.07,25.1,136000.0
2009-05-20 12:15:00,25.1,25.11,25.0,25.03,166000.0,25.1,25.11,25.0,25.03,166000.0
2009-05-20 12:20:00,25.04,25.05,25.01,25.01,153000.0,25.04,25.05,25.01,25.01,153000.0
2009-05-20 12:25:00,25.01,25.07,25.0,25.07,134000.0,25.01,25.07,25.0,25.07,134000.0
2009-05-20 12:30:00,25.07,25.08,24.94,24.98,156000.0,25.07,25.08,24.94,24.98,156000.0
2009-05-20 12:35:00,24.96,25.01,24.94,25.01,107000.0,24.96,25.01,24.94,25.01,107000.0
2009-05-20 12:40:00,25.0,25.05,24.98,25.05,138000.0,25.0,25.05,24.98,25.05,138000.0
2009-05-20 12:45:00,25.07,25.14,25.05,25.13,150000.0,25.07,25.14,25.05,25.13,150000.0
2009-05-20 12:50:00,25.13,25.13,24.99,24.99,135000.0,25.13,25.13,24.99,24.99,135000.0
2009-05-20 12:55:00,24.98,25.02,24.9,24.9,209000.0,24.98,25.02,24.9,24.9,209000.0
2009-05-20 13:00:00,24.9,24.97,24.83,24.96,100000.0,24.9,24.97,24.83,24.96,100000.0
2009-05-20 13:05:00,24.93,24.95,24.86,24.86,104000.0,24.93,24.95,24.86,24.86,104000.0
2009-05-20 13:10:00,24.85,24.96,24.83,24.96,101000.0,24.85,24.96,24.83,24.96,101000.0
2009-05-20 13:15:00,24.98,24.98,24.88,24.88,16000.0,24.98,24.98,24.88,24.88,16000.0
2009-05-20 13:20:00,24.87,24.91,24.84,24.89,60000.0,24.87,24.91,24.84,24.89,60000.0
2009-05-20 13:25:00,24.89,25.0,24.88,24.99,81000.0,24.89,25.0,24.88,24.99,81000.0
2009-05-20 13:30:00,24.99,25.0,24.97,24.98,48000.0,24.99,25.0,24.97,24.98,48000.0
2009-05-20 13:35:00,24.98,25.05,24.96,25.02,65000.0,24.98,25.05,24.96,25.02,65000.0
2009-05-20 13:40:00,25.04,25.07,25.02,25.04,66000.0,25.04,25.07,25.02,25.04,66000.0
2009-05-20 13:45:00,25.04,25.04,24.96,24.96,44000.0,25.04,25.04,24.96,24.96,44000.0
2009-05-20 13:50:00,24.94,24.97,24.94,24.96,36000.0,24.94,24.97,24.94,24.96,36000.0
2009-05-20 13:55:00,24.96,25.03,24.95,25.03,9000.0,24.96,25.03,24.95,25.03,9000.0
2009-05-20 14:00:00,24.98,24.98,24.9,24.92,91000.0,24.98,24.98,24.9,24.92,91000.0
2009-05-20 14:05:00,24.94,25.0,24.92,24.96,33000.0,24.94,25.0,24.92,24.96,33000.0
2009-05-20 14:10:00,24.98,24.98,24.93,24.93,28000.0,24.98,24.98,24.93,24.93,28000.0
2009-05-20 14:15:00,24.95,25.03,24.92,25.02,48000.0,24.95,25.03,24.92,25.02,48000.0
2009-05-20 14:20:00,25.05,25.08,25.03,25.05,81000.0,25.05,25.08,25.03,25.05,81000.0
2009-05-20 14:25:00,25.06,25.06,24.99,24.99,44000.0,25.06,25.06,24.99,24.99,44000.0
2009-05-20 14:30:00,25.0,25.0,24.9,24.93,93000.0,25.0,25.0,24.9,24.93,93000.0
2009-05-20 14:35:00,24.93,25.0,24.91,24.97,49000.0,24.93,25.0,24.91,24.97,49000.0
2009-05-20 14:40:00,24.96,25.04,24.96,25.01,52000.0,24.96,25.04,24.96,25.01,52000.0
2009-05-20 14:45:00,24.99,25.0,24.97,24.99,16000.0,24.99,25.0,24.97,24.99,16000.0
2009-05-20 14:50:00,24.97,25.0,24.92,24.97,103000.0,24.97,25.0,24.92,24.97,103000.0
2009-05-20 14:55:00,24.99,25.0,24.93,24.96,60000.0,24.99,25.0,24.93,24.96,60000.0
2009-05-20 15:00:00,24.95,24.95,24.9,24.93,78000.0,24.95,24.95,24.9,24.93,78000.0
2009-05-20 15:05:00,24.92,25.0,24.91,24.91,49000.0,24.92,25.0,24.91,24.91,49000.0
2009-05-20 15:10:00,24.92,24.94,24.9,24.91,92000.0,24.92,24.94,24.9,24.91,92000.0
2009-05-20 15:15:00,24.91,24.93,24.89,24.9,145000.0,24.91,24.93,24.89,24.9,145000.0
2009-05-20 15:20:00,24.89,24.9,24.8,24.8,240000.0,24.89,24.9,24.8,24.8,240000.0
2009-05-20 15:25:00,24.8,24.87,24.78,24.8,208000.0,24.8,24.87,24.78,24.8,208000.0
2009-05-20 15:30:00,24.81,24.81,24.75,24.8,231000.0,24.81,24.81,24.75,24.8,231000.0
2009-05-20 15:35:00,24.81,24.84,24.71,24.72,196000.0,24.81,24.84,24.71,24.72,196000.0
2009-05-20 15:40:00,24.73,24.73,24.47,24.5,531000.0,24.73,24.73,24.47,24.5,531000.0
2009-05-20 15:45:00,24.48,24.63,24.42,24.52,365000.0,24.48,24.63,24.42,24.52,365000.0
2009-05-20 15:50:00,24.53,24.65,24.51,24.63,365000.0,24.53,24.65,24.51,24.63,365000.0
2009-05-20 15:55:00,24.63,24.69,24.56,24.69,313000.0,24.63,24.69,24.56,24.69,313000.0
2009-05-21 09:30:00,24.32,24.37,24.15,24.24,597000.0,24.32,24.37,24.15,24.24,597000.0
2009-05-21 09:35:00,24.24,24.28,24.1,24.19,428000.0,24.24,24.28,24.1,24.19,428000.0
2009-05-21 09:40:00,24.22,24.29,24.11,24.14,396000.0,24.22,24.29,24.11,24.14,396000.0
2009-05-21 09:45:00,24.19,24.25,24.14,24.19,316000.0,24.19,24.25,24.14,24.19,316000.0
2009-05-21 09:50:00,24.22,24.38,24.2,24.23,505000.0,24.22,24.38,24.2,24.23,505000.0
2009-05-21 09:55:00,24.25,24.4,24.21,24.33,424000.0,24.25,24.4,24.21,24.33,424000.0
2009-05-21 10:00:00,24.33,24.38,24.15,24.21,196000.0,24.33,24.38,24.15,24.21,196000.0
2009-05-21 10:05:00,24.21,24.26,24.1,24.1,273000.0,24.21,24.26,24.1,24.1,273000.0
2009-05-21 10:10:00,24.12,24.16,24.02,24.1,240000.0,24.12,24.16,24.02,24.1,240000.0
2009-05-21 10:15:00,24.06,24.18,24.06,24.1,159000.0,24.06,24.18,24.06,24.1,159000.0
2009-05-21 10:20:00,24.1,24.25,24.1,24.11,261000.0,24.1,24.25,24.1,24.11,261000.0
2009-05-21 10:25:00,24.13,24.14,24.09,24.1,107000.0,24.13,24.14,24.09,24.1,107000.0
2009-05-21 10:30:00,24.11,24.12,24.03,24.03,126000.0,24.11,24.12,24.03,24.03,126000.0
2009-05-21 10:35:00,24.06,24.09,24.03,24.06,213000.0,24.06,24.09,24.03,24.06,213000.0
2009-05-21 10:40:00,24.08,24.08,24.01,24.05,183000.0,24.08,24.08,24.01,24.05,183000.0
2009-05-21 10:45:00,24.04,24.04,23.92,23.97,224000.0,24.04,24.04,23.92,23.97,224000.0
2009-05-21 10:50:00,23.95,23.97,23.82,23.83,196000.0,23.95,23.97,23.82,23.83,196000.0
2009-05-21 10:55:00,23.84,23.93,23.84,23.9,81000.0,23.84,23.93,23.84,23.9,81000.0
2009-05-21 11:00:00,23.88,23.89,23.7,23.8,186000.0,23.88,23.89,23.7,23.8,186000.0
2009-05-21 11:05:00,23.79,23.8,23.7,23.72,90000.0,23.79,23.8,23.7,23.72,90000.0
2009-05-21 11:10:00,23.71,23.85,23.71,23.84,112000.0,23.71,23.85,23.71,23.84,112000.0
2009-05-21 11:15:00,23.86,23.87,23.8,23.83,282000.0,23.86,23.87,23.8,23.83,282000.0
2009-05-21 11:20:00,23.85,23.86,23.75,23.8,222000.0,23.85,23.86,23.75,23.8,222000.0
2009-05-21 11:25:00,23.8,23.82,23.78,23.8,176000.0,23.8,23.82,23.78,23.8,176000.0
2009-05-21 11:30:00,23.81,23.84,23.78,23.84,51000.0,23.81,23.84,23.78,23.84,51000.0
2009-05-21 11:35:00,23.84,23.94,23.83,23.91,167000.0,23.84,23.94,23.83,23.91,167000.0
2009-05-21 11:40:00,23.9,23.94,23.88,23.89,258000.0,23.9,23.94,23.88,23.89,258000.0
2009-05-21 11:45:00,23.88,23.93,23.88,23.9,28000.0,23.88,23.93,23.88,23.9,28000.0
2009-05-21 11:50:00,23.9,23.93,23.85,23.93,199000.0,23.9,23.93,23.85,23.93,199000.0
2009-05-21 11:55:00,23.92,24.0,23.91,23.97,206000.0,23.92,24.0,23.91,23.97,206000.0
2009-05-21 12:00:00,23.97,23.97,23.91,23.95,76000.0,23.97,23.97,23.91,23.95,76000.0
2009-05-21 12:05:00,23.95,23.97,23.91,23.95,138000.0,23.95,23.97,23.91,23.95,138000.0
2009-05-21 12:10:00,23.96,24.0,23.93,23.93,81000.0,23.96,24.0,23.93,23.93,81000.0
2009-05-21 12:15:00,23.93,23.99,23.91,23.92,82000.0,23.93,23.99,23.91,23.92,82000.0
2009-05-21 12:20:00,23.91,23.95,23.9,23.91,71000.0,23.91,23.95,23.9,23.91,71000.0
2009-05-21 12:25:00,23.91,23.94,23.83,23.94,97000.0,23.91,23.94,23.83,23.94,97000.0
2009-05-21 12:30:00,23.92,23.97,23.92,23.95,78000.0,23.92,23.97,23.92,23.95,78000.0
2009-05-21 12:35:00,23.95,24.03,23.95,23.98,83000.0,23.95,24.03,23.95,23.98,83000.0
2009-05-21 12:40:00,24.0,24.0,23.88,23.88,62000.0,24.0,24.0,23.88,23.88,62000.0
2009-05-21 12:45:00,23.88,23.95,23.86,23.92,77000.0,23.88,23.95,23.86,23.92,77000.0
2009-05-21 12:50:00,23.92,23.95,23.89,23.9,48000.0,23.92,23.95,23.89,23.9,48000.0
2009-05-21 12:55:00,23.92,23.99,23.92,23.99,61000.0,23.92,23.99,23.92,23.99,61000.0
2009-05-21 13:00:00,23.98,24.03,23.97,24.02,84000.0,23.98,24.03,23.97,24.02,84000.0
2009-05-21 13:05:00,24.02,24.03,23.98,23.99,47000.0,24.02,24.03,23.98,23.99,47000.0
2009-05-21 13:10:00,23.98,24.05,23.98,24.05,66000.0,23.98,24.05,23.98,24.05,66000.0
2009-05-21 13:15:00,24.03,24.05,23.95,23.97,53000.0,24.03,24.05,23.95,23.97,53000.0
2009-05-21 13:20:00,24.0,24.0,23.85,23.87,161000.0,24.0,24.0,23.85,23.87,161000.0
2009-05-21 13:25:00,23.89,23.92,23.88,23.91,51000.0,23.89,23.92,23.88,23.91,51000.0
2009-05-21 13:30:00,23.92,23.94,23.9,23.91,31000.0,23.92,23.94,23.9,23.91,31000.0
2009-05-21 13:35:00,23.91,23.92,23.86,23.88,105000.0,23.91,23.92,23.86,23.88,105000.0
2009-05-21 13:40:00,23.88,23.91,23.85,23.87,53000.0,23.88,23.91,23.85,23.87,53000.0
2009-05-21 13:45:00,23.9,24.04,23.89,24.04,95000.0,23.9,24.04,23.89,24.04,95000.0
2009-05-21 13:50:00,24.03,24.03,23.98,24.0,67000.0,24.03,24.03,23.98,24.0,67000.0
2009-05-21 13:55:00,24.0,24.09,23.98,24.0,59000.0,24.0,24.09,23.98,24.0,59000.0
2009-05-21 14:00:00,24.01,24.1,23.99,24.03,82000.0,24.01,24.1,23.99,24.03,82000.0
2009-05-21 14:05:00,24.04,24.04,23.92,24.02,191000.0,24.04,24.04,23.92,24.02,191000.0
2009-05-21 14:10:00,24.02,24.02,23.93,23.93,43000.0,24.02,24.02,23.93,23.93,43000.0
2009-05-21 14:15:00,23.93,23.98,23.92,23.96,18000.0,23.93,23.98,23.92,23.96,18000.0
2009-05-21 14:20:00,23.95,23.95,23.83,23.87,91000.0,23.95,23.95,23.83,23.87,91000.0
2009-05-21 14:25:00,23.85,23.89,23.83,23.89,45000.0,23.85,23.89,23.83,23.89,45000.0
2009-05-21 14:30:00,23.88,23.9,23.84,23.9,50000.0,23.88,23.9,23.84,23.9,50000.0
2009-05-21 14:35:00,23.92,23.93,23.83,23.83,64000.0,23.92,23.93,23.83,23.83,64000.0
2009-05-21 14:40:00,23.83,23.85,23.8,23.81,64000.0,23.83,23.85,23.8,23.81,64000.0
2009-05-21 14:45:00,23.8,23.81,23.78,23.8,129000.0,23.8,23.81,23.78,23.8,129000.0
2009-05-21 14:50:00,23.8,23.82,23.8,23.8,104000.0,23.8,23.82,23.8,23.8,104000.0
2009-05-21 14:55:00,23.81,23.93,23.8,23.93,222000.0,23.81,23.93,23.8,23.93,222000.0
2009-05-21 15:00:00,23.93,23.98,23.9,23.93,61000.0,23.93,23.98,23.9,23.93,61000.0
2009-05-21 15:05:00,23.93,23.95,23.88,23.88,100000.0,23.93,23.95,23.88,23.88,100000.0
2009-05-21 15:10:00,23.86,23.87,23.82,23.85,125000.0,23.86,23.87,23.82,23.85,125000.0
2009-05-21 15:15:00,23.86,23.88,23.82,23.87,88000.0,23.86,23.88,23.82,23.87,88000.0
2009-05-21 15:20:00,23.86,23.87,23.78,23.81,184000.0,23.86,23.87,23.78,23.81,184000.0
2009-05-21 15:25:00,23.81,23.83,23.74,23.83,189000.0,23.81,23.83,23.74,23.83,189000.0
2009-05-21 15:30:00,23.84,23.98,23.84,23.94,279000.0,23.84,23.98,23.84,23.94,279000.0
2009-05-21 15:35:00,23.94,23.99,23.94,23.97,72000.0,23.94,23.99,23.94,23.97,72000.0
2009-05-21 15:40:00,23.96,23.98,23.91,23.98,250000.0,23.96,23.98,23.91,23.98,250000.0
2009-05-21 15:45:00,23.98,24.06,23.97,24.01,203000.0,23.98,24.06,23.97,24.01,203000.0
2009-05-21 15:50:00,24.02,24.04,23.98,24.03,302000.0,24.02,24.04,23.98,24.03,302000.0
2009-05-21 15:55:00,24.03,24.05,23.99,24.05,256000.0,24.03,24.05,23.99,24.05,256000.0
2009-05-22 09:30:00,24.25,24.26,24.0,24.01,279000.0,24.25,24.26,24.0,24.01,279000.0
2009-05-22 09:35:00,24.0,24.03,23.81,23.93,201000.0,24.0,24.03,23.81,23.93,201000.0
2009-05-22 09:40:00,23.89,23.99,23.83,23.91,143000.0,23.89,23.99,23.83,23.91,143000.0
2009-05-22 09:45:00,23.92,23.93,23.71,23.76,218000.0,23.92,23.93,23.71,23.76,218000.0
2009-05-22 09:50:00,23.76,23.78,23.65,23.72,190000.0,23.76,23.78,23.65,23.72,190000.0
2009-05-22 09:55:00,23.73,23.92,23.7,23.91,320000.0,23.73,23.92,23.7,23.91,320000.0
2009-05-22 10:00:00,23.91,23.98,23.8,23.97,275000.0,23.91,23.98,23.8,23.97,275000.0
2009-05-22 10:05:00,23.97,24.03,23.93,23.97,220000.0,23.97,24.03,23.93,23.97,220000.0
2009-05-22 10:10:00,23.97,24.08,23.97,24.05,226000.0,23.97,24.08,23.97,24.05,226000.0
2009-05-22 10:15:00,23.99,24.17,23.99,24.08,214000.0,23.99,24.17,23.99,24.08,214000.0
2009-05-22 10:20:00,24.08,24.18,24.06,24.18,116000.0,24.08,24.18,24.06,24.18,116000.0
2009-05-22 10:25:00,24.18,24.19,24.1,24.12,150000.0,24.18,24.19,24.1,24.12,150000.0
2009-05-22 10:30:00,24.1,24.14,24.02,24.07,130000.0,24.1,24.14,24.02,24.07,130000.0
2009-05-22 10:35:00,24.06,24.15,24.05,24.09,59000.0,24.06,24.15,24.05,24.09,59000.0
2009-05-22 10:40:00,24.11,24.24,24.11,24.2,112000.0,24.11,24.24,24.11,24.2,112000.0
2009-05-22 10:45:00,24.2,24.21,24.15,24.16,76000.0,24.2,24.21,24.15,24.16,76000.0
2009-05-22 10:50:00,24.18,24.2,24.16,24.18,55000.0,24.18,24.2,24.16,24.18,55000.0
2009-05-22 10:55:00,24.18,24.22,24.18,24.2,69000.0,24.18,24.22,24.18,24.2,69000.0
2009-05-22 11:00:00,24.21,24.25,24.14,24.14,146000.0,24.21,24.25,24.14,24.14,146000.0
2009-05-22 11:05:00,24.16,24.34,24.16,24.26,155000.0,24.16,24.34,24.16,24.26,155000.0
2009-05-22 11:10:00,24.28,24.3,24.22,24.24,83000.0,24.28,24.3,24.22,24.24,83000.0
2009-05-22 11:15:00,24.26,24.34,24.2,24.33,159000.0,24.26,24.34,24.2,24.33,159000.0
2009-05-22 11:20:00,24.34,24.43,24.33,24.38,163000.0,24.34,24.43,24.33,24.38,163000.0
2009-05-22 11:25:00,24.38,24.38,24.3,24.3,102000.0,24.38,24.38,24.3,24.3,102000.0
2009-05-22 11:30:00,24.31,24.34,24.25,24.25,38000.0,24.31,24.34,24.25,24.25,38000.0
2009-05-22 11:35:00,24.25,24.25,24.2,24.22,68000.0,24.25,24.25,24.2,24.22,68000.0
2009-05-22 11:40:00,24.2,24.21,24.1,24.1,196000.0,24.2,24.21,24.1,24.1,196000.0
2009-05-22 11:45:00,24.11,24.19,24.11,24.18,50000.0,24.11,24.19,24.11,24.18,50000.0
2009-05-22 11:50:00,24.18,24.19,24.05,24.07,109000.0,24.18,24.19,24.05,24.07,109000.0
2009-05-22 11:55:00,24.08,24.13,24.07,24.12,137000.0,24.08,24.13,24.07,24.12,137000.0
2009-05-22 12:00:00,24.12,24.15,24.09,24.09,77000.0,24.12,24.15,24.09,24.09,77000.0
2009-05-22 12:05:00,24.11,24.13,24.08,24.13,89000.0,24.11,24.13,24.08,24.13,89000.0
2009-05-22 12:10:00,24.15,24.19,24.08,24.1,64000.0,24.15,24.19,24.08,24.1,64000.0
2009-05-22 12:15:00,24.11,24.19,24.1,24.18,37000.0,24.11,24.19,24.1,24.18,37000.0
2009-05-22 12:20:00,24.17,24.17,24.09,24.1,76000.0,24.17,24.17,24.09,24.1,76000.0
2009-05-22 12:25:00,24.09,24.12,24.05,24.1,202000.0,24.09,24.12,24.05,24.1,202000.0
2009-05-22 12:30:00,24.12,24.13,24.07,24.08,141000.0,24.12,24.13,24.07,24.08,141000.0
2009-05-22 12:35:00,24.08,24.16,24.08,24.14,111000.0,24.08,24.16,24.08,24.14,111000.0
2009-05-22 12:40:00,24.17,24.2,24.16,24.17,45000.0,24.17,24.2,24.16,24.17,45000.0
2009-05-22 12:45:00,24.16,24.2,24.12,24.12,91000.0,24.16,24.2,24.12,24.12,91000.0
2009-05-22 12:50:00,24.12,24.18,24.1,24.17,131000.0,24.12,24.18,24.1,24.17,131000.0
2009-05-22 12:55:00,24.15,24.2,24.13,24.2,113000.0,24.15,24.2,24.13,24.2,113000.0
2009-05-22 13:00:00,24.2,24.23,24.2,24.21,43000.0,24.2,24.23,24.2,24.21,43000.0
2009-05-22 13:05:00,24.22,24.22,24.18,24.19,68000.0,24.22,24.22,24.18,24.19,68000.0
2009-05-22 13:10:00,24.2,24.21,24.11,24.11,117000.0,24.2,24.21,24.11,24.11,117000.0
2009-05-22 13:15:00,24.11,24.13,24.11,24.11,23000.0,24.11,24.13,24.11,24.11,23000.0
2009-05-22 13:20:00,24.11,24.15,24.11,24.13,32000.0,24.11,24.15,24.11,24.13,32000.0
2009-05-22 13:25:00,24.13,24.14,24.09,24.1,36000.0,24.13,24.14,24.09,24.1,36000.0
2009-05-22 13:30:00,24.11,24.11,24.03,24.03,58000.0,24.11,24.11,24.03,24.03,58000.0
2009-05-22 13:35:00,24.03,24.05,24.03,24.04,23000.0,24.03,24.05,24.03,24.04,23000.0
2009-05-22 13:40:00,24.06,24.11,24.06,24.11,18000.0,24.06,24.11,24.06,24.11,18000.0
2009-05-22 13:45:00,24.12,24.13,24.09,24.09,47000.0,24.12,24.13,24.09,24.09,47000.0
2009-05-22 13:50:00,24.1,24.13,24.01,24.02,50000.0,24.1,24.13,24.01,24.02,50000.0
2009-05-22 13:55:00,24.01,24.08,23.99,24.08,84000.0,24.01,24.08,23.99,24.08,84000.0
2009-05-22 14:00:00,24.06,24.12,24.06,24.08,63000.0,24.06,24.12,24.06,24.08,63000.0
2009-05-22 14:05:00,24.09,24.09,24.04,24.05,18000.0,24.09,24.09,24.04,24.05,18000.0
2009-05-22 14:10:00,24.06,24.09,24.04,24.05,22000.0,24.06,24.09,24.04,24.05,22000.0
2009-05-22 14:15:00,24.05,24.09,24.05,24.09,28000.0,24.05,24.09,24.05,24.09,28000.0
2009-05-22 14:20:00,24.09,24.09,24.08,24.09,6000.0,24.09,24.09,24.08,24.09,6000.0
2009-05-22 14:25:00,24.09,24.12,24.08,24.11,28000.0,24.09,24.12,24.08,24.11,28000.0
2009-05-22 14:30:00,24.1,24.11,24.09,24.11,26000.0,24.1,24.11,24.09,24.11,26000.0
2009-05-22 14:35:00,24.11,24.11,24.07,24.07,35000.0,24.11,24.11,24.07,24.07,35000.0
2009-05-22 14:40:00,24.08,24.13,24.08,24.12,28000.0,24.08,24.13,24.08,24.12,28000.0
2009-05-22 14:45:00,24.11,24.15,24.07,24.1,24000.0,24.11,24.15,24.07,24.1,24000.0
2009-05-22 14:50:00,24.09,24.09,24.03,24.03,48000.0,24.09,24.09,24.03,24.03,48000.0
2009-05-22 14:55:00,24.03,24.13,24.03,24.1,58000.0,24.03,24.13,24.03,24.1,58000.0
2009-05-22 15:00:00,24.1,24.1,24.06,24.07,34000.0,24.1,24.1,24.06,24.07,34000.0
2009-05-22 15:05:00,24.06,24.15,24.06,24.14,66000.0,24.06,24.15,24.06,24.14,66000.0
2009-05-22 15:10:00,24.15,24.17,24.14,24.17,81000.0,24.15,24.17,24.14,24.17,81000.0
2009-05-22 15:15:00,24.16,24.17,24.09,24.12,95000.0,24.16,24.17,24.09,24.12,95000.0
2009-05-22 15:20:00,24.11,24.15,24.08,24.08,54000.0,24.11,24.15,24.08,24.08,54000.0
2009-05-22 15:25:00,24.08,24.08,24.04,24.08,39000.0,24.08,24.08,24.04,24.08,39000.0
2009-05-22 15:30:00,24.08,24.13,24.08,24.11,38000.0,24.08,24.13,24.08,24.11,38000.0
2009-05-22 15:35:00,24.11,24.13,24.04,24.09,101000.0,24.11,24.13,24.04,24.09,101000.0
2009-05-22 15:40:00,24.08,24.12,24.05,24.06,71000.0,24.08,24.12,24.05,24.06,71000.0
2009-05-22 15:45:00,24.06,24.07,24.01,24.04,129000.0,24.06,24.07,24.01,24.04,129000.0
2009-05-22 15:50:00,24.04,24.11,23.98,23.98,85000.0,24.04,24.11,23.98,23.98,85000.0
2009-05-22 15:55:00,23.98,24.0,23.95,23.95,202000.0,23.98,24.0,23.95,23.95,202000.0
2009-05-26 09:30:00,23.65,23.95,23.65,23.9,412000.0,23.65,23.95,23.65,23.9,412000.0
2009-05-26 09:35:00,23.9,24.09,23.81,24.07,324000.0,23.9,24.09,23.81,24.07,324000.0
2009-05-26 09:40:00,24.05,24.29,24.01,24.22,287000.0,24.05,24.29,24.01,24.22,287000.0
2009-05-26 09:45:00,24.22,24.3,24.22,24.22,248000.0,24.22,24.3,24.22,24.22,248000.0
2009-05-26 09:50:00,24.25,24.36,24.2,24.21,233000.0,24.25,24.36,24.2,24.21,233000.0
2009-05-26 09:55:00,24.2,24.27,24.16,24.2,127000.0,24.2,24.27,24.16,24.2,127000.0
2009-05-26 10:00:00,24.24,24.39,24.22,24.33,283000.0,24.24,24.39,24.22,24.33,283000.0
2009-05-26 10:05:00,24.36,24.47,24.36,24.42,197000.0,24.36,24.47,24.36,24.42,197000.0
2009-05-26 10:10:00,24.43,24.5,24.41,24.44,141000.0,24.43,24.5,24.41,24.44,141000.0
2009-05-26 10:15:00,24.46,24.5,24.44,24.48,211000.0,24.46,24.5,24.44,24.48,211000.0
2009-05-26 10:20:00,24.46,24.48,24.41,24.42,143000.0,24.46,24.48,24.41,24.42,143000.0
2009-05-26 10:25:00,24.42,24.5,24.4,24.47,213000.0,24.42,24.5,24.4,24.47,213000.0
2009-05-26 10:30:00,24.48,24.5,24.44,24.47,148000.0,24.48,24.5,24.44,24.47,148000.0
2009-05-26 10:35:00,24.48,24.54,24.4,24.4,184000.0,24.48,24.54,24.4,24.4,184000.0
2009-05-26 10:40:00,24.42,24.48,24.41,24.41,96000.0,24.42,24.48,24.41,24.41,96000.0
2009-05-26 10:45:00,24.42,24.5,24.42,24.47,207000.0,24.42,24.5,24.42,24.47,207000.0
2009-05-26 10:50:00,24.47,24.59,24.44,24.58,254000.0,24.47,24.59,24.44,24.58,254000.0
2009-05-26 10:55:00,24.58,24.59,24.51,24.57,87000.0,24.58,24.59,24.51,24.57,87000.0
2009-05-26 11:00:00,24.57,24.65,24.54,24.6,237000.0,24.57,24.65,24.54,24.6,237000.0
2009-05-26 11:05:00,24.61,24.65,24.6,24.6,291000.0,24.61,24.65,24.6,24.6,291000.0
2009-05-26 11:10:00,24.6,24.65,24.6,24.62,335000.0,24.6,24.65,24.6,24.62,335000.0
2009-05-26 11:15:00,24.62,24.67,24.59,24.67,197000.0,24.62,24.67,24.59,24.67,197000.0
2009-05-26 11:20:00,24.67,24.67,24.61,24.64,138000.0,24.67,24.67,24.61,24.64,138000.0
2009-05-26 11:25:00,24.64,24.65,24.61,24.63,104000.0,24.64,24.65,24.61,24.63,104000.0
2009-05-26 11:30:00,24.63,24.65,24.62,24.62,105000.0,24.63,24.65,24.62,24.62,105000.0
2009-05-26 11:35:00,24.63,24.67,24.62,24.65,183000.0,24.63,24.67,24.62,24.65,183000.0
2009-05-26 11:40:00,24.66,24.72,24.65,24.72,80000.0,24.66,24.72,24.65,24.72,80000.0
2009-05-26 11:45:00,24.72,24.73,24.66,24.68,144000.0,24.72,24.73,24.66,24.68,144000.0
2009-05-26 11:50:00,24.68,24.7,24.64,24.64,51000.0,24.68,24.7,24.64,24.64,51000.0
2009-05-26 11:55:00,24.65,24.69,24.64,24.66,86000.0,24.65,24.69,24.64,24.66,86000.0
2009-05-26 12:00:00,24.65,24.66,24.59,24.61,169000.0,24.65,24.66,24.59,24.61,169000.0
2009-05-26 12:05:00,24.61,24.61,24.51,24.54,85000.0,24.61,24.61,24.51,24.54,85000.0
2009-05-26 12:10:00,24.54,24.55,24.51,24.51,34000.0,24.54,24.55,24.51,24.51,34000.0
2009-05-26 12:15:00,24.51,24.51,24.47,24.49,78000.0,24.51,24.51,24.47,24.49,78000.0
2009-05-26 12:20:00,24.49,24.51,24.49,24.51,46000.0,24.49,24.51,24.49,24.51,46000.0
2009-05-26 12:25:00,24.52,24.56,24.5,24.52,109000.0,24.52,24.56,24.5,24.52,109000.0
2009-05-26 12:30:00,24.51,24.51,24.46,24.51,128000.0,24.51,24.51,24.46,24.51,128000.0
2009-05-26 12:35:00,24.51,24.51,24.46,24.47,42000.0,24.51,24.51,24.46,24.47,42000.0
2009-05-26 12:40:00,24.47,24.47,24.42,24.43,159000.0,24.47,24.47,24.42,24.43,159000.0
2009-05-26 12:45:00,24.44,24.48,24.41,24.48,69000.0,24.44,24.48,24.41,24.48,69000.0
2009-05-26 12:50:00,24.49,24.52,24.42,24.52,110000.0,24.49,24.52,24.42,24.52,110000.0
2009-05-26 12:55:00,24.51,24.6,24.5,24.6,183000.0,24.51,24.6,24.5,24.6,183000.0
2009-05-26 13:00:00,24.6,24.62,24.59,24.61,183000.0,24.6,24.62,24.59,24.61,183000.0
2009-05-26 13:05:00,24.63,24.63,24.59,24.61,112000.0,24.63,24.63,24.59,24.61,112000.0
2009-05-26 13:10:00,24.6,24.61,24.59,24.61,83000.0,24.6,24.61,24.59,24.61,83000.0
2009-05-26 13:15:00,24.6,24.64,24.6,24.61,63000.0,24.6,24.64,24.6,24.61,63000.0
2009-05-26 13:20:00,24.61,24.65,24.6,24.65,139000.0,24.61,24.65,24.6,24.65,139000.0
2009-05-26 13:25:00,24.64,24.7,24.63,24.69,172000.0,24.64,24.7,24.63,24.69,172000.0
2009-05-26 13:30:00,24.69,24.75,24.68,24.75,130000.0,24.69,24.75,24.68,24.75,130000.0
2009-05-26 13:35:00,24.74,24.77,24.71,24.73,90000.0,24.74,24.77,24.71,24.73,90000.0
2009-05-26 13:40:00,24.75,24.8,24.73,24.78,150000.0,24.75,24.8,24.73,24.78,150000.0
2009-05-26 13:45:00,24.78,24.82,24.78,24.8,124000.0,24.78,24.82,24.78,24.8,124000.0
2009-05-26 13:50:00,24.8,24.81,24.74,24.8,162000.0,24.8,24.81,24.74,24.8,162000.0
2009-05-26 13:55:00,24.8,24.87,24.77,24.86,176000.0,24.8,24.87,24.77,24.86,176000.0
2009-05-26 14:00:00,24.84,24.86,24.76,24.77,93000.0,24.84,24.86,24.76,24.77,93000.0
2009-05-26 14:05:00,24.77,24.83,24.76,24.81,183000.0,24.77,24.83,24.76,24.81,183000.0
2009-05-26 14:10:00,24.81,24.82,24.76,24.78,109000.0,24.81,24.82,24.76,24.78,109000.0
2009-05-26 14:15:00,24.78,24.83,24.76,24.79,115000.0,24.78,24.83,24.76,24.79,115000.0
2009-05-26 14:20:00,24.8,24.84,24.76,24.77,102000.0,24.8,24.84,24.76,24.77,102000.0
2009-05-26 14:25:00,24.76,24.8,24.76,24.78,135000.0,24.76,24.8,24.76,24.78,135000.0
2009-05-26 14:30:00,24.78,24.8,24.77,24.79,71000.0,24.78,24.8,24.77,24.79,71000.0
2009-05-26 14:35:00,24.78,24.8,24.77,24.79,74000.0,24.78,24.8,24.77,24.79,74000.0
2009-05-26 14:40:00,24.8,24.83,24.79,24.79,75000.0,24.8,24.83,24.79,24.79,75000.0
2009-05-26 14:45:00,24.79,24.8,24.76,24.77,141000.0,24.79,24.8,24.76,24.77,141000.0
2009-05-26 14:50:00,24.76,24.77,24.68,24.68,109000.0,24.76,24.77,24.68,24.68,109000.0
2009-05-26 14:55:00,24.68,24.73,24.6,24.61,117000.0,24.68,24.73,24.6,24.61,117000.0
2009-05-26 15:00:00,24.6,24.63,24.56,24.61,139000.0,24.6,24.63,24.56,24.61,139000.0
2009-05-26 15:05:00,24.61,24.62,24.53,24.59,90000.0,24.61,24.62,24.53,24.59,90000.0
2009-05-26 15:10:00,24.61,24.67,24.54,24.56,76000.0,24.61,24.67,24.54,24.56,76000.0
2009-05-26 15:15:00,24.55,24.59,24.5,24.54,95000.0,24.55,24.59,24.5,24.54,95000.0
2009-05-26 15:20:00,24.55,24.58,24.51,24.58,103000.0,24.55,24.58,24.51,24.58,103000.0
2009-05-26 15:25:00,24.54,24.62,24.52,24.59,140000.0,24.54,24.62,24.52,24.59,140000.0
2009-05-26 15:30:00,24.59,24.7,24.59,24.61,199000.0,24.59,24.7,24.59,24.61,199000.0
2009-05-26 15:35:00,24.6,24.77,24.6,24.73,214000.0,24.6,24.77,24.6,24.73,214000.0
2009-05-26 15:40:00,24.74,24.81,24.74,24.8,342000.0,24.74,24.81,24.74,24.8,342000.0
2009-05-26 15:45:00,24.79,24.82,24.73,24.74,376000.0,24.79,24.82,24.73,24.74,376000.0
2009-05-26 15:50:00,24.74,24.75,24.65,24.67,270000.0,24.74,24.75,24.65,24.67,270000.0
2009-05-26 15:55:00,24.7,24.74,24.66,24.74,325000.0,24.7,24.74,24.66,24.74,325000.0
2009-05-27 09:30:00,24.74,24.85,24.67,24.67,303000.0,24.74,24.85,24.67,24.67,303000.0
2009-05-27 09:35:00,24.7,24.73,24.6,24.68,184000.0,24.7,24.73,24.6,24.68,184000.0
2009-05-27 09:40:00,24.64,24.66,24.56,24.59,253000.0,24.64,24.66,24.56,24.59,253000.0
2009-05-27 09:45:00,24.6,24.75,24.58,24.75,142000.0,24.6,24.75,24.58,24.75,142000.0
2009-05-27 09:50:00,24.75,24.98,24.75,24.92,355000.0,24.75,24.98,24.75,24.92,355000.0
2009-05-27 09:55:00,24.92,25.0,24.9,25.0,209000.0,24.92,25.0,24.9,25.0,209000.0
2009-05-27 10:00:00,25.0,25.15,24.96,25.13,372000.0,25.0,25.15,24.96,25.13,372000.0
2009-05-27 10:05:00,25.1,25.15,25.03,25.04,585000.0,25.1,25.15,25.03,25.04,585000.0
2009-05-27 10:10:00,25.04,25.23,25.04,25.17,447000.0,25.04,25.23,25.04,25.17,447000.0
2009-05-27 10:15:00,25.17,25.19,25.1,25.14,292000.0,25.17,25.19,25.1,25.14,292000.0
2009-05-27 10:20:00,25.14,25.27,25.12,25.27,250000.0,25.14,25.27,25.12,25.27,250000.0
2009-05-27 10:25:00,25.27,25.35,25.26,25.33,229000.0,25.27,25.35,25.26,25.33,229000.0
2009-05-27 10:30:00,25.34,25.35,25.21,25.23,211000.0,25.34,25.35,25.21,25.23,211000.0
2009-05-27 10:35:00,25.23,25.31,25.22,25.26,229000.0,25.23,25.31,25.22,25.26,229000.0
2009-05-27 10:40:00,25.28,25.33,25.26,25.29,199000.0,25.28,25.33,25.26,25.29,199000.0
2009-05-27 10:45:00,25.28,25.42,25.27,25.42,413000.0,25.28,25.42,25.27,25.42,413000.0
2009-05-27 10:50:00,25.41,25.42,25.26,25.31,158000.0,25.41,25.42,25.26,25.31,158000.0
2009-05-27 10:55:00,25.32,25.38,25.32,25.36,110000.0,25.32,25.38,25.32,25.36,110000.0
2009-05-27 11:00:00,25.34,25.35,25.27,25.27,72000.0,25.34,25.35,25.27,25.27,72000.0
2009-05-27 11:05:00,25.27,25.3,25.24,25.29,263000.0,25.27,25.3,25.24,25.29,263000.0
2009-05-27 11:10:00,25.3,25.33,25.27,25.32,153000.0,25.3,25.33,25.27,25.32,153000.0
2009-05-27 11:15:00,25.31,25.38,25.31,25.36,121000.0,25.31,25.38,25.31,25.36,121000.0
2009-05-27 11:20:00,25.39,25.4,25.35,25.39,122000.0,25.39,25.4,25.35,25.39,122000.0
2009-05-27 11:25:00,25.39,25.43,25.39,25.4,172000.0,25.39,25.43,25.39,25.4,172000.0
2009-05-27 11:30:00,25.4,25.44,25.39,25.42,339000.0,25.4,25.44,25.39,25.42,339000.0
2009-05-27 11:35:00,25.43,25.45,25.4,25.4,145000.0,25.43,25.45,25.4,25.4,145000.0
2009-05-27 11:40:00,25.4,25.45,25.4,25.43,105000.0,25.4,25.45,25.4,25.43,105000.0
2009-05-27 11:45:00,25.42,25.47,25.4,25.43,218000.0,25.42,25.47,25.4,25.43,218000.0
2009-05-27 11:50:00,25.44,25.49,25.44,25.46,198000.0,25.44,25.49,25.44,25.46,198000.0
2009-05-27 11:55:00,25.46,25.48,25.45,25.48,111000.0,25.46,25.48,25.45,25.48,111000.0
2009-05-27 12:00:00,25.48,25.48,25.43,25.43,171000.0,25.48,25.48,25.43,25.43,171000.0
2009-05-27 12:05:00,25.43,25.45,25.39,25.43,72000.0,25.43,25.45,25.39,25.43,72000.0
2009-05-27 12:10:00,25.42,25.45,25.41,25.44,37000.0,25.42,25.45,25.41,25.44,37000.0
2009-05-27 12:15:00,25.45,25.46,25.43,25.45,126000.0,25.45,25.46,25.43,25.45,126000.0
2009-05-27 12:20:00,25.47,25.48,25.43,25.45,81000.0,25.47,25.48,25.43,25.45,81000.0
2009-05-27 12:25:00,25.45,25.45,25.4,25.41,55000.0,25.45,25.45,25.4,25.41,55000.0
2009-05-27 12:30:00,25.41,25.45,25.4,25.45,104000.0,25.41,25.45,25.4,25.45,104000.0
2009-05-27 12:35:00,25.45,25.45,25.42,25.43,95000.0,25.45,25.45,25.42,25.43,95000.0
2009-05-27 12:40:00,25.43,25.5,25.43,25.44,121000.0,25.43,25.5,25.43,25.44,121000.0
2009-05-27 12:45:00,25.46,25.47,25.41,25.44,133000.0,25.46,25.47,25.41,25.44,133000.0
2009-05-27 12:50:00,25.44,25.47,25.42,25.43,55000.0,25.44,25.47,25.42,25.43,55000.0
2009-05-27 12:55:00,25.42,25.42,25.26,25.31,194000.0,25.42,25.42,25.26,25.31,194000.0
2009-05-27 13:00:00,25.31,25.37,25.3,25.33,90000.0,25.31,25.37,25.3,25.33,90000.0
2009-05-27 13:05:00,25.33,25.33,25.26,25.27,37000.0,25.33,25.33,25.26,25.27,37000.0
2009-05-27 13:10:00,25.28,25.39,25.27,25.37,156000.0,25.28,25.39,25.27,25.37,156000.0
2009-05-27 13:15:00,25.35,25.43,25.35,25.39,116000.0,25.35,25.43,25.35,25.39,116000.0
2009-05-27 13:20:00,25.38,25.45,25.35,25.43,160000.0,25.38,25.45,25.35,25.43,160000.0
2009-05-27 13:25:00,25.43,25.47,25.43,25.46,72000.0,25.43,25.47,25.43,25.46,72000.0
2009-05-27 13:30:00,25.44,25.46,25.4,25.43,151000.0,25.44,25.46,25.4,25.43,151000.0
2009-05-27 13:35:00,25.4,25.45,25.29,25.29,340000.0,25.4,25.45,25.29,25.29,340000.0
2009-05-27 13:40:00,25.28,25.34,25.23,25.31,178000.0,25.28,25.34,25.23,25.31,178000.0
2009-05-27 13:45:00,25.29,25.3,25.18,25.18,202000.0,25.29,25.3,25.18,25.18,202000.0
2009-05-27 13:50:00,25.18,25.2,25.1,25.16,128000.0,25.18,25.2,25.1,25.16,128000.0
2009-05-27 13:55:00,25.18,25.25,25.15,25.25,119000.0,25.18,25.25,25.15,25.25,119000.0
2009-05-27 14:00:00,25.25,25.34,25.21,25.29,142000.0,25.25,25.34,25.21,25.29,142000.0
2009-05-27 14:05:00,25.26,25.26,25.1,25.12,97000.0,25.26,25.26,25.1,25.12,97000.0
2009-05-27 14:10:00,25.12,25.2,25.11,25.2,86000.0,25.12,25.2,25.11,25.2,86000.0
2009-05-27 14:15:00,25.18,25.25,25.17,25.22,107000.0,25.18,25.25,25.17,25.22,107000.0
2009-05-27 14:20:00,25.22,25.23,25.17,25.17,245000.0,25.22,25.23,25.17,25.17,245000.0
2009-05-27 14:25:00,25.18,25.28,25.18,25.26,132000.0,25.18,25.28,25.18,25.26,132000.0
2009-05-27 14:30:00,25.24,25.24,25.14,25.16,143000.0,25.24,25.24,25.14,25.16,143000.0
2009-05-27 14:35:00,25.15,25.24,25.15,25.22,47000.0,25.15,25.24,25.15,25.22,47000.0
2009-05-27 14:40:00,25.23,25.24,25.19,25.19,51000.0,25.23,25.24,25.19,25.19,51000.0
2009-05-27 14:45:00,25.19,25.22,25.16,25.21,89000.0,25.19,25.22,25.16,25.21,89000.0
2009-05-27 14:50:00,25.21,25.22,25.19,25.19,32000.0,25.21,25.22,25.19,25.19,32000.0
2009-05-27 14:55:00,25.2,25.22,25.15,25.17,65000.0,25.2,25.22,25.15,25.17,65000.0
2009-05-27 15:00:00,25.17,25.21,25.17,25.21,42000.0,25.17,25.21,25.17,25.21,42000.0
2009-05-27 15:05:00,25.21,25.28,25.21,25.24,225000.0,25.21,25.28,25.21,25.24,225000.0
2009-05-27 15:10:00,25.24,25.25,25.18,25.19,119000.0,25.24,25.25,25.18,25.19,119000.0
2009-05-27 15:15:00,25.19,25.21,25.18,25.2,50000.0,25.19,25.21,25.18,25.2,50000.0
2009-05-27 15:20:00,25.17,25.17,25.06,25.07,215000.0,25.17,25.17,25.06,25.07,215000.0
2009-05-27 15:25:00,25.06,25.11,25.05,25.08,182000.0,25.06,25.11,25.05,25.08,182000.0
2009-05-27 15:30:00,25.08,25.12,25.05,25.12,229000.0,25.08,25.12,25.05,25.12,229000.0
2009-05-27 15:35:00,25.1,25.12,25.03,25.07,191000.0,25.1,25.12,25.03,25.07,191000.0
2009-05-27 15:40:00,25.07,25.12,25.07,25.1,277000.0,25.07,25.12,25.07,25.1,277000.0
2009-05-27 15:45:00,25.1,25.14,25.09,25.13,132000.0,25.1,25.14,25.09,25.13,132000.0
2009-05-27 15:50:00,25.13,25.15,25.09,25.11,376000.0,25.13,25.15,25.09,25.11,376000.0
2009-05-27 15:55:00,25.11,25.11,25.07,25.11,249000.0,25.11,25.11,25.07,25.11,249000.0
2009-05-28 09:30:00,25.47,25.77,25.35,25.7,710000.0,25.47,25.77,25.35,25.7,710000.0
2009-05-28 09:35:00,25.67,25.75,25.6,25.74,360000.0,25.67,25.75,25.6,25.74,360000.0
2009-05-28 09:40:00,25.75,25.82,25.55,25.76,726000.0,25.75,25.82,25.55,25.76,726000.0
2009-05-28 09:45:00,25.79,25.89,25.76,25.88,777000.0,25.79,25.89,25.76,25.88,777000.0
2009-05-28 09:50:00,25.88,25.99,25.77,25.8,928000.0,25.88,25.99,25.77,25.8,928000.0
2009-05-28 09:55:00,25.81,25.84,25.62,25.69,405000.0,25.81,25.84,25.62,25.69,405000.0
2009-05-28 10:00:00,25.7,25.7,25.53,25.63,362000.0,25.7,25.7,25.53,25.63,362000.0
2009-05-28 10:05:00,25.61,25.63,25.4,25.51,364000.0,25.61,25.63,25.4,25.51,364000.0
2009-05-28 10:10:00,25.48,25.48,25.3,25.4,264000.0,25.48,25.48,25.3,25.4,264000.0
2009-05-28 10:15:00,25.41,25.59,25.4,25.55,343000.0,25.41,25.59,25.4,25.55,343000.0
2009-05-28 10:20:00,25.56,25.59,25.51,25.51,140000.0,25.56,25.59,25.51,25.51,140000.0
2009-05-28 10:25:00,25.54,25.63,25.43,25.58,354000.0,25.54,25.63,25.43,25.58,354000.0
2009-05-28 10:30:00,25.6,25.62,25.53,25.56,153000.0,25.6,25.62,25.53,25.56,153000.0
2009-05-28 10:35:00,25.6,25.65,25.51,25.56,118000.0,25.6,25.65,25.51,25.56,118000.0
2009-05-28 10:40:00,25.54,25.54,25.45,25.47,137000.0,25.54,25.54,25.45,25.47,137000.0
2009-05-28 10:45:00,25.47,25.5,25.43,25.49,271000.0,25.47,25.5,25.43,25.49,271000.0
2009-05-28 10:50:00,25.49,25.49,25.38,25.41,345000.0,25.49,25.49,25.38,25.41,345000.0
2009-05-28 10:55:00,25.42,25.56,25.42,25.51,180000.0,25.42,25.56,25.42,25.51,180000.0
2009-05-28 11:00:00,25.54,25.63,25.53,25.63,121000.0,25.54,25.63,25.53,25.63,121000.0
2009-05-28 11:05:00,25.63,25.65,25.6,25.63,126000.0,25.63,25.65,25.6,25.63,126000.0
2009-05-28 11:10:00,25.64,25.65,25.57,25.6,246000.0,25.64,25.65,25.57,25.6,246000.0
2009-05-28 11:15:00,25.6,25.64,25.56,25.58,206000.0,25.6,25.64,25.56,25.58,206000.0
2009-05-28 11:20:00,25.62,25.62,25.52,25.59,258000.0,25.62,25.62,25.52,25.59,258000.0
2009-05-28 11:25:00,25.59,25.64,25.58,25.62,53000.0,25.59,25.64,25.58,25.62,53000.0
2009-05-28 11:30:00,25.63,25.67,25.59,25.67,95000.0,25.63,25.67,25.59,25.67,95000.0
2009-05-28 11:35:00,25.67,25.7,25.61,25.64,156000.0,25.67,25.7,25.61,25.64,156000.0
2009-05-28 11:40:00,25.64,25.64,25.58,25.63,92000.0,25.64,25.64,25.58,25.63,92000.0
2009-05-28 11:45:00,25.62,25.75,25.61,25.74,105000.0,25.62,25.75,25.61,25.74,105000.0
2009-05-28 11:50:00,25.74,25.76,25.65,25.69,140000.0,25.74,25.76,25.65,25.69,140000.0
2009-05-28 11:55:00,25.69,25.76,25.65,25.76,225000.0,25.69,25.76,25.65,25.76,225000.0
2009-05-28 12:00:00,25.75,25.8,25.69,25.7,174000.0,25.75,25.8,25.69,25.7,174000.0
2009-05-28 12:05:00,25.7,25.71,25.65,25.66,66000.0,25.7,25.71,25.65,25.66,66000.0
2009-05-28 12:10:00,25.66,25.78,25.65,25.67,169000.0,25.66,25.78,25.65,25.67,169000.0
2009-05-28 12:15:00,25.7,25.71,25.66,25.67,95000.0,25.7,25.71,25.66,25.67,95000.0
2009-05-28 12:20:00,25.67,25.67,25.6,25.64,79000.0,25.67,25.67,25.6,25.64,79000.0
2009-05-28 12:25:00,25.64,25.67,25.61,25.66,101000.0,25.64,25.67,25.61,25.66,101000.0
2009-05-28 12:30:00,25.62,25.67,25.6,25.63,40000.0,25.62,25.67,25.6,25.63,40000.0
2009-05-28 12:35:00,25.65,25.66,25.61,25.64,68000.0,25.65,25.66,25.61,25.64,68000.0
2009-05-28 12:40:00,25.62,25.65,25.61,25.64,139000.0,25.62,25.65,25.61,25.64,139000.0
2009-05-28 12:45:00,25.63,25.65,25.57,25.59,161000.0,25.63,25.65,25.57,25.59,161000.0
2009-05-28 12:50:00,25.59,25.6,25.55,25.55,88000.0,25.59,25.6,25.55,25.55,88000.0
2009-05-28 12:55:00,25.55,25.59,25.55,25.58,21000.0,25.55,25.59,25.55,25.58,21000.0
2009-05-28 13:00:00,25.58,25.71,25.56,25.66,138000.0,25.58,25.71,25.56,25.66,138000.0
2009-05-28 13:05:00,25.69,25.71,25.6,25.64,109000.0,25.69,25.71,25.6,25.64,109000.0
2009-05-28 13:10:00,25.63,25.75,25.63,25.71,71000.0,25.63,25.75,25.63,25.71,71000.0
2009-05-28 13:15:00,25.75,25.82,25.73,25.8,187000.0,25.75,25.82,25.73,25.8,187000.0
2009-05-28 13:20:00,25.78,25.83,25.78,25.79,119000.0,25.78,25.83,25.78,25.79,119000.0
2009-05-28 13:25:00,25.78,25.8,25.72,25.75,79000.0,25.78,25.8,25.72,25.75,79000.0
2009-05-28 13:30:00,25.71,25.75,25.69,25.74,98000.0,25.71,25.75,25.69,25.74,98000.0
2009-05-28 13:35:00,25.75,25.77,25.72,25.74,72000.0,25.75,25.77,25.72,25.74,72000.0
2009-05-28 13:40:00,25.74,25.77,25.67,25.71,80000.0,25.74,25.77,25.67,25.71,80000.0
2009-05-28 13:45:00,25.71,25.74,25.7,25.71,76000.0,25.71,25.74,25.7,25.71,76000.0
2009-05-28 13:50:00,25.71,25.75,25.68,25.71,163000.0,25.71,25.75,25.68,25.71,163000.0
2009-05-28 13:55:00,25.71,25.74,25.65,25.74,91000.0,25.71,25.74,25.65,25.74,91000.0
2009-05-28 14:00:00,25.7,25.73,25.69,25.71,47000.0,25.7,25.73,25.69,25.71,47000.0
2009-05-28 14:05:00,25.71,25.8,25.71,25.8,73000.0,25.71,25.8,25.71,25.8,73000.0
2009-05-28 14:10:00,25.8,25.81,25.73,25.74,33000.0,25.8,25.81,25.73,25.74,33000.0
2009-05-28 14:15:00,25.74,25.78,25.73,25.78,24000.0,25.74,25.78,25.73,25.78,24000.0
2009-05-28 14:20:00,25.77,25.85,25.76,25.85,121000.0,25.77,25.85,25.76,25.85,121000.0
2009-05-28 14:25:00,25.85,25.86,25.8,25.82,78000.0,25.85,25.86,25.8,25.82,78000.0
2009-05-28 14:30:00,25.82,25.86,25.76,25.85,179000.0,25.82,25.86,25.76,25.85,179000.0
2009-05-28 14:35:00,25.85,25.85,25.8,25.8,125000.0,25.85,25.85,25.8,25.8,125000.0
2009-05-28 14:40:00,25.8,25.81,25.75,25.77,35000.0,25.8,25.81,25.75,25.77,35000.0
2009-05-28 14:45:00,25.77,25.79,25.76,25.78,61000.0,25.77,25.79,25.76,25.78,61000.0
2009-05-28 14:50:00,25.8,25.81,25.77,25.78,44000.0,25.8,25.81,25.77,25.78,44000.0
2009-05-28 14:55:00,25.8,25.81,25.75,25.8,106000.0,25.8,25.81,25.75,25.8,106000.0
2009-05-28 15:00:00,25.79,25.83,25.76,25.82,83000.0,25.79,25.83,25.76,25.82,83000.0
2009-05-28 15:05:00,25.8,25.8,25.75,25.76,53000.0,25.8,25.8,25.75,25.76,53000.0
2009-05-28 15:10:00,25.75,25.76,25.66,25.72,156000.0,25.75,25.76,25.66,25.72,156000.0
2009-05-28 15:15:00,25.71,25.73,25.68,25.72,81000.0,25.71,25.73,25.68,25.72,81000.0
2009-05-28 15:20:00,25.73,25.74,25.61,25.62,123000.0,25.73,25.74,25.61,25.62,123000.0
2009-05-28 15:25:00,25.64,25.7,25.6,25.68,97000.0,25.64,25.7,25.6,25.68,97000.0
2009-05-28 15:30:00,25.69,25.75,25.63,25.73,100000.0,25.69,25.75,25.63,25.73,100000.0
2009-05-28 15:35:00,25.73,25.73,25.64,25.71,138000.0,25.73,25.73,25.64,25.71,138000.0
2009-05-28 15:40:00,25.69,25.74,25.67,25.7,225000.0,25.69,25.74,25.67,25.7,225000.0
2009-05-28 15:45:00,25.68,25.77,25.66,25.75,132000.0,25.68,25.77,25.66,25.75,132000.0
2009-05-28 15:50:00,25.76,25.78,25.71,25.74,184000.0,25.76,25.78,25.71,25.74,184000.0
2009-05-28 15:55:00,25.74,25.81,25.74,25.81,383000.0,25.74,25.81,25.74,25.81,383000.0
2009-05-29 09:30:00,26.0,26.14,25.95,26.0,517000.0,26.0,26.14,25.95,26.0,517000.0
2009-05-29 09:35:00,26.0,26.3,25.95,26.2,606000.0,26.0,26.3,25.95,26.2,606000.0
2009-05-29 09:40:00,26.2,26.3,26.15,26.26,310000.0,26.2,26.3,26.15,26.26,310000.0
2009-05-29 09:45:00,26.21,26.25,26.05,26.11,406000.0,26.21,26.25,26.05,26.11,406000.0
2009-05-29 09:50:00,26.11,26.26,26.11,26.19,169000.0,26.11,26.26,26.11,26.19,169000.0
2009-05-29 09:55:00,26.22,26.3,26.17,26.26,239000.0,26.22,26.3,26.17,26.26,239000.0
2009-05-29 10:00:00,26.26,26.35,26.2,26.21,474000.0,26.26,26.35,26.2,26.21,474000.0
2009-05-29 10:05:00,26.25,26.4,26.21,26.4,371000.0,26.25,26.4,26.21,26.4,371000.0
2009-05-29 10:10:00,26.4,26.4,26.31,26.37,225000.0,26.4,26.4,26.31,26.37,225000.0
2009-05-29 10:15:00,26.37,26.4,26.3,26.33,248000.0,26.37,26.4,26.3,26.33,248000.0
2009-05-29 10:20:00,26.36,26.41,26.3,26.38,282000.0,26.36,26.41,26.3,26.38,282000.0
2009-05-29 10:25:00,26.39,26.42,26.35,26.4,250000.0,26.39,26.42,26.35,26.4,250000.0
2009-05-29 10:30:00,26.4,26.42,26.35,26.38,97000.0,26.4,26.42,26.35,26.38,97000.0
2009-05-29 10:35:00,26.38,26.38,26.33,26.36,81000.0,26.38,26.38,26.33,26.36,81000.0
2009-05-29 10:40:00,26.35,26.38,26.3,26.3,87000.0,26.35,26.38,26.3,26.3,87000.0
2009-05-29 10:45:00,26.3,26.34,26.26,26.3,198000.0,26.3,26.34,26.26,26.3,198000.0
2009-05-29 10:50:00,26.28,26.33,26.28,26.33,78000.0,26.28,26.33,26.28,26.33,78000.0
2009-05-29 10:55:00,26.3,26.34,26.3,26.34,100000.0,26.3,26.34,26.3,26.34,100000.0
2009-05-29 11:00:00,26.35,26.35,26.32,26.35,143000.0,26.35,26.35,26.32,26.35,143000.0
2009-05-29 11:05:00,26.35,26.37,26.21,26.24,290000.0,26.35,26.37,26.21,26.24,290000.0
2009-05-29 11:10:00,26.24,26.24,26.13,26.19,333000.0,26.24,26.24,26.13,26.19,333000.0
2009-05-29 11:15:00,26.19,26.23,26.16,26.16,367000.0,26.19,26.23,26.16,26.16,367000.0
2009-05-29 11:20:00,26.16,26.19,26.12,26.19,282000.0,26.16,26.19,26.12,26.19,282000.0
2009-05-29 11:25:00,26.2,26.27,26.19,26.26,168000.0,26.2,26.27,26.19,26.26,168000.0
2009-05-29 11:30:00,26.24,26.26,26.19,26.22,365000.0,26.24,26.26,26.19,26.22,365000.0
2009-05-29 11:35:00,26.21,26.23,26.18,26.22,52000.0,26.21,26.23,26.18,26.22,52000.0
2009-05-29 11:40:00,26.23,26.31,26.22,26.28,107000.0,26.23,26.31,26.22,26.28,107000.0
2009-05-29 11:45:00,26.27,26.28,26.24,26.26,59000.0,26.27,26.28,26.24,26.26,59000.0
2009-05-29 11:50:00,26.26,26.28,26.22,26.22,40000.0,26.26,26.28,26.22,26.22,40000.0
2009-05-29 11:55:00,26.22,26.25,26.2,26.25,77000.0,26.22,26.25,26.2,26.25,77000.0
2009-05-29 12:00:00,26.26,26.34,26.25,26.33,119000.0,26.26,26.34,26.25,26.33,119000.0
2009-05-29 12:05:00,26.35,26.39,26.3,26.35,257000.0,26.35,26.39,26.3,26.35,257000.0
2009-05-29 12:10:00,26.35,26.39,26.33,26.39,177000.0,26.35,26.39,26.33,26.39,177000.0
2009-05-29 12:15:00,26.39,26.41,26.38,26.39,148000.0,26.39,26.41,26.38,26.39,148000.0
2009-05-29 12:20:00,26.39,26.42,26.35,26.37,148000.0,26.39,26.42,26.35,26.37,148000.0
2009-05-29 12:25:00,26.35,26.4,26.35,26.38,81000.0,26.35,26.4,26.35,26.38,81000.0
2009-05-29 12:30:00,26.36,26.38,26.32,26.35,104000.0,26.36,26.38,26.32,26.35,104000.0
2009-05-29 12:35:00,26.36,26.36,26.31,26.31,42000.0,26.36,26.36,26.31,26.31,42000.0
2009-05-29 12:40:00,26.3,26.34,26.28,26.3,101000.0,26.3,26.34,26.28,26.3,101000.0
2009-05-29 12:45:00,26.32,26.35,26.29,26.3,81000.0,26.32,26.35,26.29,26.3,81000.0
2009-05-29 12:50:00,26.35,26.35,26.3,26.3,38000.0,26.35,26.35,26.3,26.3,38000.0
2009-05-29 12:55:00,26.3,26.33,26.3,26.31,27000.0,26.3,26.33,26.3,26.31,27000.0
2009-05-29 13:00:00,26.31,26.35,26.31,26.33,50000.0,26.31,26.35,26.31,26.33,50000.0
2009-05-29 13:05:00,26.32,26.34,26.25,26.28,55000.0,26.32,26.34,26.25,26.28,55000.0
2009-05-29 13:10:00,26.28,26.31,26.27,26.28,208000.0,26.28,26.31,26.27,26.28,208000.0
2009-05-29 13:15:00,26.29,26.3,26.26,26.28,196000.0,26.29,26.3,26.26,26.28,196000.0
2009-05-29 13:20:00,26.28,26.3,26.27,26.28,26000.0,26.28,26.3,26.27,26.28,26000.0
2009-05-29 13:25:00,26.28,26.29,26.28,26.29,51000.0,26.28,26.29,26.28,26.29,51000.0
2009-05-29 13:30:00,26.29,26.33,26.26,26.3,137000.0,26.29,26.33,26.26,26.3,137000.0
2009-05-29 13:35:00,26.31,26.33,26.28,26.29,94000.0,26.31,26.33,26.28,26.29,94000.0
2009-05-29 13:40:00,26.3,26.35,26.28,26.33,149000.0,26.3,26.35,26.28,26.33,149000.0
2009-05-29 13:45:00,26.34,26.34,26.31,26.31,27000.0,26.34,26.34,26.31,26.31,27000.0
2009-05-29 13:50:00,26.31,26.32,26.27,26.29,51000.0,26.31,26.32,26.27,26.29,51000.0
2009-05-29 13:55:00,26.29,26.31,26.27,26.28,39000.0,26.29,26.31,26.27,26.28,39000.0
2009-05-29 14:00:00,26.29,26.31,26.24,26.31,130000.0,26.29,26.31,26.24,26.31,130000.0
2009-05-29 14:05:00,26.3,26.3,26.28,26.28,32000.0,26.3,26.3,26.28,26.28,32000.0
2009-05-29 14:10:00,26.27,26.32,26.27,26.32,54000.0,26.27,26.32,26.27,26.32,54000.0
2009-05-29 14:15:00,26.32,26.32,26.28,26.29,99000.0,26.32,26.32,26.28,26.29,99000.0
2009-05-29 14:20:00,26.28,26.32,26.25,26.27,186000.0,26.28,26.32,26.25,26.27,186000.0
2009-05-29 14:25:00,26.27,26.28,26.25,26.25,132000.0,26.27,26.28,26.25,26.25,132000.0
2009-05-29 14:30:00,26.27,26.27,26.24,26.26,110000.0,26.27,26.27,26.24,26.26,110000.0
2009-05-29 14:35:00,26.26,26.26,26.24,26.26,112000.0,26.26,26.26,26.24,26.26,112000.0
2009-05-29 14:40:00,26.25,26.28,26.25,26.26,45000.0,26.25,26.28,26.25,26.26,45000.0
2009-05-29 14:45:00,26.26,26.28,26.25,26.25,85000.0,26.26,26.28,26.25,26.25,85000.0
2009-05-29 14:50:00,26.25,26.25,26.18,26.21,277000.0,26.25,26.25,26.18,26.21,277000.0
2009-05-29 14:55:00,26.23,26.24,26.21,26.23,56000.0,26.23,26.24,26.21,26.23,56000.0
2009-05-29 15:00:00,26.24,26.24,26.19,26.19,110000.0,26.24,26.24,26.19,26.19,110000.0
2009-05-29 15:05:00,26.19,26.3,26.19,26.27,118000.0,26.19,26.3,26.19,26.27,118000.0
2009-05-29 15:10:00,26.27,26.3,26.27,26.29,80000.0,26.27,26.3,26.27,26.29,80000.0
2009-05-29 15:15:00,26.28,26.29,26.25,26.29,97000.0,26.28,26.29,26.25,26.29,97000.0
2009-05-29 15:20:00,26.29,26.29,26.22,26.27,58000.0,26.29,26.29,26.22,26.27,58000.0
2009-05-29 15:25:00,26.27,26.31,26.25,26.28,137000.0,26.27,26.31,26.25,26.28,137000.0
2009-05-29 15:30:00,26.29,26.29,26.22,26.24,133000.0,26.29,26.29,26.22,26.24,133000.0
2009-05-29 15:35:00,26.24,26.3,26.24,26.25,188000.0,26.24,26.3,26.24,26.25,188000.0
2009-05-29 15:40:00,26.26,26.3,26.24,26.29,171000.0,26.26,26.3,26.24,26.29,171000.0
2009-05-29 15:45:00,26.29,26.3,26.27,26.3,222000.0,26.29,26.3,26.27,26.3,222000.0
2009-05-29 15:50:00,26.3,26.38,26.28,26.31,347000.0,26.3,26.38,26.28,26.31,347000.0
2009-05-29 15:55:00,26.31,26.38,26.31,26.38,376000.0,26.31,26.38,26.31,26.38,376000.0
2009-06-01 09:30:00,26.88,27.2,26.68,27.14,990000.0,26.88,27.2,26.68,27.14,990000.0
2009-06-01 09:35:00,27.08,27.22,27.01,27.15,660000.0,27.08,27.22,27.01,27.15,660000.0
2009-06-01 09:40:00,27.15,27.22,27.06,27.18,300000.0,27.15,27.22,27.06,27.18,300000.0
2009-06-01 09:45:00,27.17,27.28,27.15,27.22,426000.0,27.17,27.28,27.15,27.22,426000.0
2009-06-01 09:50:00,27.24,27.5,27.22,27.49,531000.0,27.24,27.5,27.22,27.49,531000.0
2009-06-01 09:55:00,27.49,27.7,27.44,27.69,742000.0,27.49,27.7,27.44,27.69,742000.0
2009-06-01 10:00:00,27.69,27.97,27.67,27.92,1193000.0,27.69,27.97,27.67,27.92,1193000.0
2009-06-01 10:05:00,27.92,27.99,27.86,27.92,754000.0,27.92,27.99,27.86,27.92,754000.0
2009-06-01 10:10:00,27.94,28.22,27.93,28.18,862000.0,27.94,28.22,27.93,28.18,862000.0
2009-06-01 10:15:00,28.21,28.48,28.15,28.42,922000.0,28.21,28.48,28.15,28.42,922000.0
2009-06-01 10:20:00,28.42,28.42,28.11,28.15,855000.0,28.42,28.42,28.11,28.15,855000.0
2009-06-01 10:25:00,28.19,28.25,28.1,28.13,362000.0,28.19,28.25,28.1,28.13,362000.0
2009-06-01 10:30:00,28.15,28.25,28.05,28.21,319000.0,28.15,28.25,28.05,28.21,319000.0
2009-06-01 10:35:00,28.21,28.24,28.07,28.18,480000.0,28.21,28.24,28.07,28.18,480000.0
2009-06-01 10:40:00,28.18,28.25,28.12,28.15,401000.0,28.18,28.25,28.12,28.15,401000.0
2009-06-01 10:45:00,28.15,28.22,28.11,28.2,220000.0,28.15,28.22,28.11,28.2,220000.0
2009-06-01 10:50:00,28.23,28.27,28.14,28.15,332000.0,28.23,28.27,28.14,28.15,332000.0
2009-06-01 10:55:00,28.14,28.29,28.14,28.22,546000.0,28.14,28.29,28.14,28.22,546000.0
2009-06-01 11:00:00,28.22,28.34,28.21,28.34,567000.0,28.22,28.34,28.21,28.34,567000.0
2009-06-01 11:05:00,28.34,28.38,28.2,28.2,388000.0,28.34,28.38,28.2,28.2,388000.0
2009-06-01 11:10:00,28.2,28.32,28.2,28.32,231000.0,28.2,28.32,28.2,28.32,231000.0
2009-06-01 11:15:00,28.3,28.35,28.26,28.29,242000.0,28.3,28.35,28.26,28.29,242000.0
2009-06-01 11:20:00,28.28,28.32,28.21,28.27,192000.0,28.28,28.32,28.21,28.27,192000.0
2009-06-01 11:25:00,28.26,28.29,28.22,28.26,107000.0,28.26,28.29,28.22,28.26,107000.0
2009-06-01 11:30:00,28.25,28.3,28.25,28.28,119000.0,28.25,28.3,28.25,28.28,119000.0
2009-06-01 11:35:00,28.28,28.38,28.26,28.38,254000.0,28.28,28.38,28.26,28.38,254000.0
2009-06-01 11:40:00,28.38,28.45,28.35,28.45,415000.0,28.38,28.45,28.35,28.45,415000.0
2009-06-01 11:45:00,28.45,28.54,28.42,28.54,504000.0,28.45,28.54,28.42,28.54,504000.0
2009-06-01 11:50:00,28.55,28.58,28.45,28.48,359000.0,28.55,28.58,28.45,28.48,359000.0
2009-06-01 11:55:00,28.48,28.59,28.48,28.54,302000.0,28.48,28.59,28.48,28.54,302000.0
2009-06-01 12:00:00,28.54,28.57,28.45,28.48,217000.0,28.54,28.57,28.45,28.48,217000.0
2009-06-01 12:05:00,28.48,28.59,28.46,28.56,226000.0,28.48,28.59,28.46,28.56,226000.0
2009-06-01 12:10:00,28.57,28.59,28.54,28.57,203000.0,28.57,28.59,28.54,28.57,203000.0
2009-06-01 12:15:00,28.57,28.58,28.46,28.54,199000.0,28.57,28.58,28.46,28.54,199000.0
2009-06-01 12:20:00,28.54,28.6,28.48,28.57,349000.0,28.54,28.6,28.48,28.57,349000.0
2009-06-01 12:25:00,28.58,28.77,28.57,28.75,450000.0,28.58,28.77,28.57,28.75,450000.0
2009-06-01 12:30:00,28.75,28.8,28.7,28.77,256000.0,28.75,28.8,28.7,28.77,256000.0
2009-06-01 12:35:00,28.78,28.79,28.7,28.74,206000.0,28.78,28.79,28.7,28.74,206000.0
2009-06-01 12:40:00,28.75,28.76,28.68,28.75,208000.0,28.75,28.76,28.68,28.75,208000.0
2009-06-01 12:45:00,28.74,28.74,28.61,28.68,203000.0,28.74,28.74,28.61,28.68,203000.0
2009-06-01 12:50:00,28.68,28.74,28.67,28.68,65000.0,28.68,28.74,28.67,28.68,65000.0
2009-06-01 12:55:00,28.67,28.69,28.51,28.58,250000.0,28.67,28.69,28.51,28.58,250000.0
2009-06-01 13:00:00,28.56,28.58,28.49,28.54,264000.0,28.56,28.58,28.49,28.54,264000.0
2009-06-01 13:05:00,28.52,28.54,28.48,28.49,150000.0,28.52,28.54,28.48,28.49,150000.0
2009-06-01 13:10:00,28.49,28.5,28.45,28.49,181000.0,28.49,28.5,28.45,28.49,181000.0
2009-06-01 13:15:00,28.51,28.55,28.48,28.55,152000.0,28.51,28.55,28.48,28.55,152000.0
2009-06-01 13:20:00,28.55,28.6,28.54,28.57,271000.0,28.55,28.6,28.54,28.57,271000.0
2009-06-01 13:25:00,28.56,28.6,28.55,28.58,124000.0,28.56,28.6,28.55,28.58,124000.0
2009-06-01 13:30:00,28.58,28.62,28.57,28.57,158000.0,28.58,28.62,28.57,28.57,158000.0
2009-06-01 13:35:00,28.57,28.58,28.51,28.54,122000.0,28.57,28.58,28.51,28.54,122000.0
2009-06-01 13:40:00,28.56,28.58,28.47,28.51,200000.0,28.56,28.58,28.47,28.51,200000.0
2009-06-01 13:45:00,28.53,28.66,28.53,28.62,274000.0,28.53,28.66,28.53,28.62,274000.0
2009-06-01 13:50:00,28.6,28.61,28.56,28.59,63000.0,28.6,28.61,28.56,28.59,63000.0
2009-06-01 13:55:00,28.6,28.72,28.59,28.66,144000.0,28.6,28.72,28.59,28.66,144000.0
2009-06-01 14:00:00,28.69,28.74,28.67,28.72,290000.0,28.69,28.74,28.67,28.72,290000.0
2009-06-01 14:05:00,28.72,28.76,28.63,28.65,168000.0,28.72,28.76,28.63,28.65,168000.0
2009-06-01 14:10:00,28.64,28.67,28.6,28.65,77000.0,28.64,28.67,28.6,28.65,77000.0
2009-06-01 14:15:00,28.63,28.67,28.59,28.63,203000.0,28.63,28.67,28.59,28.63,203000.0
2009-06-01 14:20:00,28.63,28.75,28.62,28.74,324000.0,28.63,28.75,28.62,28.74,324000.0
2009-06-01 14:25:00,28.74,28.82,28.72,28.73,278000.0,28.74,28.82,28.72,28.73,278000.0
2009-06-01 14:30:00,28.73,28.74,28.6,28.62,347000.0,28.73,28.74,28.6,28.62,347000.0
2009-06-01 14:35:00,28.62,28.65,28.56,28.65,197000.0,28.62,28.65,28.56,28.65,197000.0
2009-06-01 14:40:00,28.63,28.69,28.56,28.68,331000.0,28.63,28.69,28.56,28.68,331000.0
2009-06-01 14:45:00,28.69,28.77,28.66,28.7,312000.0,28.69,28.77,28.66,28.7,312000.0
2009-06-01 14:50:00,28.7,28.73,28.67,28.7,131000.0,28.7,28.73,28.67,28.7,131000.0
2009-06-01 14:55:00,28.71,28.73,28.62,28.66,199000.0,28.71,28.73,28.62,28.66,199000.0
2009-06-01 15:00:00,28.63,28.67,28.56,28.56,301000.0,28.63,28.67,28.56,28.56,301000.0
2009-06-01 15:05:00,28.56,28.56,28.4,28.44,469000.0,28.56,28.56,28.4,28.44,469000.0
2009-06-01 15:10:00,28.46,28.47,28.28,28.29,491000.0,28.46,28.47,28.28,28.29,491000.0
2009-06-01 15:15:00,28.28,28.44,28.28,28.39,487000.0,28.28,28.44,28.28,28.39,487000.0
2009-06-01 15:20:00,28.38,28.52,28.36,28.5,282000.0,28.38,28.52,28.36,28.5,282000.0
2009-06-01 15:25:00,28.51,28.57,28.47,28.57,276000.0,28.51,28.57,28.47,28.57,276000.0
2009-06-01 15:30:00,28.56,28.62,28.48,28.54,255000.0,28.56,28.62,28.48,28.54,255000.0
2009-06-01 15:35:00,28.54,28.59,28.52,28.53,175000.0,28.54,28.59,28.52,28.53,175000.0
2009-06-01 15:40:00,28.53,28.56,28.5,28.54,308000.0,28.53,28.56,28.5,28.54,308000.0
2009-06-01 15:45:00,28.53,28.6,28.47,28.58,328000.0,28.53,28.6,28.47,28.58,328000.0
2009-06-01 15:50:00,28.59,28.61,28.5,28.54,562000.0,28.59,28.61,28.5,28.54,562000.0
2009-06-01 15:55:00,28.55,28.61,28.5,28.6,801000.0,28.55,28.61,28.5,28.6,801000.0
2009-06-02 09:30:00,28.4,28.46,28.05,28.2,890000.0,28.4,28.46,28.05,28.2,890000.0
2009-06-02 09:35:00,28.18,28.25,28.05,28.22,783000.0,28.18,28.25,28.05,28.22,783000.0
2009-06-02 09:40:00,28.18,28.25,27.93,27.95,972000.0,28.18,28.25,27.93,27.95,972000.0
2009-06-02 09:45:00,27.96,28.06,27.9,27.96,745000.0,27.96,28.06,27.9,27.96,745000.0
2009-06-02 09:50:00,27.96,28.15,27.95,28.1,407000.0,27.96,28.15,27.95,28.1,407000.0
2009-06-02 09:55:00,28.1,28.11,28.03,28.05,329000.0,28.1,28.11,28.03,28.05,329000.0
2009-06-02 10:00:00,28.07,28.55,28.07,28.45,1127000.0,28.07,28.55,28.07,28.45,1127000.0
2009-06-02 10:05:00,28.42,28.5,28.34,28.35,395000.0,28.42,28.5,28.34,28.35,395000.0
2009-06-02 10:10:00,28.37,28.43,28.26,28.31,270000.0,28.37,28.43,28.26,28.31,270000.0
2009-06-02 10:15:00,28.31,28.33,28.26,28.32,108000.0,28.31,28.33,28.26,28.32,108000.0
2009-06-02 10:20:00,28.27,28.35,28.27,28.31,111000.0,28.27,28.35,28.27,28.31,111000.0
2009-06-02 10:25:00,28.31,28.31,28.24,28.3,361000.0,28.31,28.31,28.24,28.3,361000.0
2009-06-02 10:30:00,28.28,28.3,28.11,28.18,251000.0,28.28,28.3,28.11,28.18,251000.0
2009-06-02 10:35:00,28.15,28.21,28.15,28.19,66000.0,28.15,28.21,28.15,28.19,66000.0
2009-06-02 10:40:00,28.2,28.25,28.18,28.19,243000.0,28.2,28.25,28.18,28.19,243000.0
2009-06-02 10:45:00,28.2,28.2,28.1,28.14,240000.0,28.2,28.2,28.1,28.14,240000.0
2009-06-02 10:50:00,28.14,28.15,28.08,28.14,201000.0,28.14,28.15,28.08,28.14,201000.0
2009-06-02 10:55:00,28.13,28.15,28.1,28.12,203000.0,28.13,28.15,28.1,28.12,203000.0
2009-06-02 11:00:00,28.12,28.15,28.1,28.12,202000.0,28.12,28.15,28.1,28.12,202000.0
2009-06-02 11:05:00,28.11,28.14,28.1,28.13,209000.0,28.11,28.14,28.1,28.13,209000.0
2009-06-02 11:10:00,28.13,28.2,28.12,28.18,234000.0,28.13,28.2,28.12,28.18,234000.0
2009-06-02 11:15:00,28.19,28.23,28.16,28.2,115000.0,28.19,28.23,28.16,28.2,115000.0
2009-06-02 11:20:00,28.18,28.3,28.18,28.28,141000.0,28.18,28.3,28.18,28.28,141000.0
2009-06-02 11:25:00,28.28,28.33,28.25,28.3,125000.0,28.28,28.33,28.25,28.3,125000.0
2009-06-02 11:30:00,28.28,28.29,28.2,28.24,321000.0,28.28,28.29,28.2,28.24,321000.0
2009-06-02 11:35:00,28.24,28.25,28.16,28.16,97000.0,28.24,28.25,28.16,28.16,97000.0
2009-06-02 11:40:00,28.17,28.24,28.16,28.21,182000.0,28.17,28.24,28.16,28.21,182000.0
2009-06-02 11:45:00,28.22,28.26,28.19,28.2,189000.0,28.22,28.26,28.19,28.2,189000.0
2009-06-02 11:50:00,28.2,28.23,28.15,28.2,233000.0,28.2,28.23,28.15,28.2,233000.0
2009-06-02 11:55:00,28.22,28.23,28.18,28.18,156000.0,28.22,28.23,28.18,28.18,156000.0
2009-06-02 12:00:00,28.18,28.22,28.15,28.19,232000.0,28.18,28.22,28.15,28.19,232000.0
2009-06-02 12:05:00,28.19,28.21,28.15,28.17,267000.0,28.19,28.21,28.15,28.17,267000.0
2009-06-02 12:10:00,28.17,28.18,28.13,28.14,360000.0,28.17,28.18,28.13,28.14,360000.0
2009-06-02 12:15:00,28.14,28.16,28.11,28.12,271000.0,28.14,28.16,28.11,28.12,271000.0
2009-06-02 12:20:00,28.13,28.13,28.06,28.12,250000.0,28.13,28.13,28.06,28.12,250000.0
2009-06-02 12:25:00,28.12,28.12,28.02,28.02,140000.0,28.12,28.12,28.02,28.02,140000.0
2009-06-02 12:30:00,28.02,28.06,27.96,27.98,257000.0,28.02,28.06,27.96,27.98,257000.0
2009-06-02 12:35:00,27.99,28.0,27.95,28.0,209000.0,27.99,28.0,27.95,28.0,209000.0
2009-06-02 12:40:00,27.99,28.03,27.99,27.99,74000.0,27.99,28.03,27.99,27.99,74000.0
2009-06-02 12:45:00,28.01,28.02,27.99,28.02,23000.0,28.01,28.02,27.99,28.02,23000.0
2009-06-02 12:50:00,28.02,28.02,27.96,28.02,204000.0,28.02,28.02,27.96,28.02,204000.0
2009-06-02 12:55:00,28.02,28.15,28.02,28.15,124000.0,28.02,28.15,28.02,28.15,124000.0
2009-06-02 13:00:00,28.15,28.16,28.1,28.13,103000.0,28.15,28.16,28.1,28.13,103000.0
2009-06-02 13:05:00,28.14,28.17,28.13,28.17,77000.0,28.14,28.17,28.13,28.17,77000.0
2009-06-02 13:10:00,28.17,28.17,28.13,28.14,145000.0,28.17,28.17,28.13,28.14,145000.0
2009-06-02 13:15:00,28.13,28.15,28.07,28.11,173000.0,28.13,28.15,28.07,28.11,173000.0
2009-06-02 13:20:00,28.1,28.15,28.1,28.15,43000.0,28.1,28.15,28.1,28.15,43000.0
2009-06-02 13:25:00,28.15,28.19,28.13,28.17,173000.0,28.15,28.19,28.13,28.17,173000.0
2009-06-02 13:30:00,28.16,28.21,28.15,28.17,116000.0,28.16,28.21,28.15,28.17,116000.0
2009-06-02 13:35:00,28.17,28.2,28.11,28.14,44000.0,28.17,28.2,28.11,28.14,44000.0
2009-06-02 13:40:00,28.15,28.19,28.13,28.15,41000.0,28.15,28.19,28.13,28.15,41000.0
2009-06-02 13:45:00,28.17,28.22,28.17,28.18,65000.0,28.17,28.22,28.17,28.18,65000.0
2009-06-02 13:50:00,28.2,28.21,28.17,28.17,28000.0,28.2,28.21,28.17,28.17,28000.0
2009-06-02 13:55:00,28.19,28.23,28.17,28.22,82000.0,28.19,28.23,28.17,28.22,82000.0
2009-06-02 14:00:00,28.22,28.22,28.17,28.18,92000.0,28.22,28.22,28.17,28.18,92000.0
2009-06-02 14:05:00,28.18,28.24,28.18,28.22,110000.0,28.18,28.24,28.18,28.22,110000.0
2009-06-02 14:10:00,28.22,28.22,28.17,28.22,104000.0,28.22,28.22,28.17,28.22,104000.0
2009-06-02 14:15:00,28.21,28.23,28.2,28.21,82000.0,28.21,28.23,28.2,28.21,82000.0
2009-06-02 14:20:00,28.21,28.32,28.19,28.27,236000.0,28.21,28.32,28.19,28.27,236000.0
2009-06-02 14:25:00,28.27,28.31,28.24,28.25,74000.0,28.27,28.31,28.24,28.25,74000.0
2009-06-02 14:30:00,28.24,28.26,28.23,28.24,24000.0,28.24,28.26,28.23,28.24,24000.0
2009-06-02 14:35:00,28.26,28.3,28.18,28.22,103000.0,28.26,28.3,28.18,28.22,103000.0
2009-06-02 14:40:00,28.22,28.23,28.19,28.22,66000.0,28.22,28.23,28.19,28.22,66000.0
2009-06-02 14:45:00,28.22,28.22,28.17,28.18,106000.0,28.22,28.22,28.17,28.18,106000.0
2009-06-02 14:50:00,28.18,28.2,28.09,28.18,181000.0,28.18,28.2,28.09,28.18,181000.0
2009-06-02 14:55:00,28.18,28.18,28.12,28.12,66000.0,28.18,28.18,28.12,28.12,66000.0
2009-06-02 15:00:00,28.13,28.16,28.12,28.12,115000.0,28.13,28.16,28.12,28.12,115000.0
2009-06-02 15:05:00,28.12,28.18,28.11,28.12,285000.0,28.12,28.18,28.11,28.12,285000.0
2009-06-02 15:10:00,28.13,28.13,28.08,28.1,348000.0,28.13,28.13,28.08,28.1,348000.0
2009-06-02 15:15:00,28.1,28.1,28.07,28.09,79000.0,28.1,28.1,28.07,28.09,79000.0
2009-06-02 15:20:00,28.09,28.09,27.98,28.0,394000.0,28.09,28.09,27.98,28.0,394000.0
2009-06-02 15:25:00,28.01,28.09,27.96,27.97,249000.0,28.01,28.09,27.96,27.97,249000.0
2009-06-02 15:30:00,27.96,27.99,27.86,27.86,445000.0,27.96,27.99,27.86,27.86,445000.0
2009-06-02 15:35:00,27.88,27.95,27.86,27.94,307000.0,27.88,27.95,27.86,27.94,307000.0
2009-06-02 15:40:00,27.93,27.95,27.88,27.88,307000.0,27.93,27.95,27.88,27.88,307000.0
2009-06-02 15:45:00,27.89,27.89,27.72,27.8,1055000.0,27.89,27.89,27.72,27.8,1055000.0
2009-06-02 15:50:00,27.81,27.85,27.75,27.82,379000.0,27.81,27.85,27.75,27.82,379000.0
2009-06-02 15:55:00,27.81,27.88,27.8,27.8,588000.0,27.81,27.88,27.8,27.8,588000.0
2009-06-03 09:30:00,27.7,27.76,27.5,27.57,787000.0,27.7,27.76,27.5,27.57,787000.0
2009-06-03 09:35:00,27.59,27.75,27.54,27.57,317000.0,27.59,27.75,27.54,27.57,317000.0
2009-06-03 09:40:00,27.62,27.8,27.56,27.74,253000.0,27.62,27.8,27.56,27.74,253000.0
2009-06-03 09:45:00,27.74,27.99,27.74,27.99,960000.0,27.74,27.99,27.74,27.99,960000.0
2009-06-03 09:50:00,27.99,27.99,27.66,27.7,651000.0,27.99,27.99,27.66,27.7,651000.0
2009-06-03 09:55:00,27.66,27.79,27.6,27.79,312000.0,27.66,27.79,27.6,27.79,312000.0
2009-06-03 10:00:00,27.75,27.86,27.65,27.85,313000.0,27.75,27.86,27.65,27.85,313000.0
2009-06-03 10:05:00,27.83,27.95,27.81,27.93,328000.0,27.83,27.95,27.81,27.93,328000.0
2009-06-03 10:10:00,27.94,28.02,27.81,27.87,325000.0,27.94,28.02,27.81,27.87,325000.0
2009-06-03 10:15:00,27.85,27.88,27.68,27.73,323000.0,27.85,27.88,27.68,27.73,323000.0
2009-06-03 10:20:00,27.73,27.82,27.69,27.81,152000.0,27.73,27.82,27.69,27.81,152000.0
2009-06-03 10:25:00,27.79,27.93,27.79,27.92,260000.0,27.79,27.93,27.79,27.92,260000.0
2009-06-03 10:30:00,27.91,27.95,27.87,27.95,222000.0,27.91,27.95,27.87,27.95,222000.0
2009-06-03 10:35:00,27.94,28.03,27.91,28.01,294000.0,27.94,28.03,27.91,28.01,294000.0
2009-06-03 10:40:00,28.0,28.1,27.9,28.1,303000.0,28.0,28.1,27.9,28.1,303000.0
2009-06-03 10:45:00,28.1,28.2,28.05,28.2,446000.0,28.1,28.2,28.05,28.2,446000.0
2009-06-03 10:50:00,28.18,28.39,28.18,28.3,621000.0,28.18,28.39,28.18,28.3,621000.0
2009-06-03 10:55:00,28.31,28.37,28.21,28.37,434000.0,28.31,28.37,28.21,28.37,434000.0
2009-06-03 11:00:00,28.37,28.37,28.28,28.35,334000.0,28.37,28.37,28.28,28.35,334000.0
2009-06-03 11:05:00,28.33,28.35,28.28,28.3,126000.0,28.33,28.35,28.28,28.3,126000.0
2009-06-03 11:10:00,28.3,28.3,28.25,28.27,117000.0,28.3,28.3,28.25,28.27,117000.0
2009-06-03 11:15:00,28.26,28.28,28.17,28.28,232000.0,28.26,28.28,28.17,28.28,232000.0
2009-06-03 11:20:00,28.29,28.47,28.23,28.47,491000.0,28.29,28.47,28.23,28.47,491000.0
2009-06-03 11:25:00,28.47,28.49,28.43,28.46,340000.0,28.47,28.49,28.43,28.46,340000.0
2009-06-03 11:30:00,28.45,28.49,28.42,28.43,126000.0,28.45,28.49,28.42,28.43,126000.0
2009-06-03 11:35:00,28.45,28.48,28.41,28.46,155000.0,28.45,28.48,28.41,28.46,155000.0
2009-06-03 11:40:00,28.47,28.54,28.33,28.37,444000.0,28.47,28.54,28.33,28.37,444000.0
2009-06-03 11:45:00,28.37,28.42,28.36,28.42,304000.0,28.37,28.42,28.36,28.42,304000.0
2009-06-03 11:50:00,28.41,28.44,28.35,28.35,110000.0,28.41,28.44,28.35,28.35,110000.0
2009-06-03 11:55:00,28.35,28.36,28.26,28.3,162000.0,28.35,28.36,28.26,28.3,162000.0
2009-06-03 12:00:00,28.28,28.31,28.27,28.31,60000.0,28.28,28.31,28.27,28.31,60000.0
2009-06-03 12:05:00,28.31,28.41,28.3,28.39,117000.0,28.31,28.41,28.3,28.39,117000.0
2009-06-03 12:10:00,28.39,28.43,28.32,28.36,143000.0,28.39,28.43,28.32,28.36,143000.0
2009-06-03 12:15:00,28.38,28.43,28.37,28.41,114000.0,28.38,28.43,28.37,28.41,114000.0
2009-06-03 12:20:00,28.41,28.41,28.35,28.36,52000.0,28.41,28.41,28.35,28.36,52000.0
2009-06-03 12:25:00,28.36,28.36,28.26,28.3,133000.0,28.36,28.36,28.26,28.3,133000.0
2009-06-03 12:30:00,28.28,28.38,28.26,28.35,101000.0,28.28,28.38,28.26,28.35,101000.0
2009-06-03 12:35:00,28.35,28.4,28.32,28.38,43000.0,28.35,28.4,28.32,28.38,43000.0
2009-06-03 12:40:00,28.39,28.4,28.27,28.27,54000.0,28.39,28.4,28.27,28.27,54000.0
2009-06-03 12:45:00,28.3,28.32,28.29,28.32,31000.0,28.3,28.32,28.29,28.32,31000.0
2009-06-03 12:50:00,28.33,28.44,28.32,28.37,230000.0,28.33,28.44,28.32,28.37,230000.0
2009-06-03 12:55:00,28.35,28.43,28.34,28.34,109000.0,28.35,28.43,28.34,28.34,109000.0
2009-06-03 13:00:00,28.37,28.37,28.26,28.3,187000.0,28.37,28.37,28.26,28.3,187000.0
2009-06-03 13:05:00,28.3,28.36,28.28,28.33,161000.0,28.3,28.36,28.28,28.33,161000.0
2009-06-03 13:10:00,28.32,28.33,28.29,28.31,206000.0,28.32,28.33,28.29,28.31,206000.0
2009-06-03 13:15:00,28.31,28.33,28.27,28.33,105000.0,28.31,28.33,28.27,28.33,105000.0
2009-06-03 13:20:00,28.31,28.34,28.27,28.33,196000.0,28.31,28.34,28.27,28.33,196000.0
2009-06-03 13:25:00,28.31,28.32,28.22,28.25,125000.0,28.31,28.32,28.22,28.25,125000.0
2009-06-03 13:30:00,28.25,28.36,28.25,28.36,217000.0,28.25,28.36,28.25,28.36,217000.0
2009-06-03 13:35:00,28.36,28.37,28.32,28.35,85000.0,28.36,28.37,28.32,28.35,85000.0
2009-06-03 13:40:00,28.36,28.36,28.28,28.31,79000.0,28.36,28.36,28.28,28.31,79000.0
2009-06-03 13:45:00,28.3,28.3,28.13,28.16,364000.0,28.3,28.3,28.13,28.16,364000.0
2009-06-03 13:50:00,28.15,28.2,28.14,28.19,124000.0,28.15,28.2,28.14,28.19,124000.0
2009-06-03 13:55:00,28.17,28.23,28.13,28.23,92000.0,28.17,28.23,28.13,28.23,92000.0
2009-06-03 14:00:00,28.21,28.23,28.13,28.13,223000.0,28.21,28.23,28.13,28.13,223000.0
2009-06-03 14:05:00,28.14,28.18,28.11,28.15,241000.0,28.14,28.18,28.11,28.15,241000.0
2009-06-03 14:10:00,28.16,28.23,28.15,28.23,321000.0,28.16,28.23,28.15,28.23,321000.0
2009-06-03 14:15:00,28.23,28.3,28.23,28.28,219000.0,28.23,28.3,28.23,28.28,219000.0
2009-06-03 14:20:00,28.28,28.3,28.25,28.27,168000.0,28.28,28.3,28.25,28.27,168000.0
2009-06-03 14:25:00,28.26,28.3,28.25,28.28,152000.0,28.26,28.3,28.25,28.28,152000.0
2009-06-03 14:30:00,28.28,28.29,28.22,28.24,171000.0,28.28,28.29,28.22,28.24,171000.0
2009-06-03 14:35:00,28.24,28.25,28.22,28.25,36000.0,28.24,28.25,28.22,28.25,36000.0
2009-06-03 14:40:00,28.25,28.25,28.23,28.23,29000.0,28.25,28.25,28.23,28.23,29000.0
2009-06-03 14:45:00,28.22,28.25,28.19,28.23,267000.0,28.22,28.25,28.19,28.23,267000.0
2009-06-03 14:50:00,28.24,28.26,28.2,28.25,249000.0,28.24,28.26,28.2,28.25,249000.0
2009-06-03 14:55:00,28.25,28.34,28.24,28.31,278000.0,28.25,28.34,28.24,28.31,278000.0
2009-06-03 15:00:00,28.31,28.32,28.24,28.25,76000.0,28.31,28.32,28.24,28.25,76000.0
2009-06-03 15:05:00,28.26,28.36,28.24,28.35,76000.0,28.26,28.36,28.24,28.35,76000.0
2009-06-03 15:10:00,28.34,28.41,28.34,28.4,223000.0,28.34,28.41,28.34,28.4,223000.0
2009-06-03 15:15:00,28.4,28.57,28.4,28.55,494000.0,28.4,28.57,28.4,28.55,494000.0
2009-06-03 15:20:00,28.56,28.57,28.49,28.54,306000.0,28.56,28.57,28.49,28.54,306000.0
2009-06-03 15:25:00,28.54,28.57,28.45,28.49,337000.0,28.54,28.57,28.45,28.49,337000.0
2009-06-03 15:30:00,28.49,28.55,28.47,28.51,303000.0,28.49,28.55,28.47,28.51,303000.0
2009-06-03 15:35:00,28.51,28.61,28.51,28.6,487000.0,28.51,28.61,28.51,28.6,487000.0
2009-06-03 15:40:00,28.58,28.7,28.57,28.65,624000.0,28.58,28.7,28.57,28.65,624000.0
2009-06-03 15:45:00,28.65,28.8,28.65,28.71,652000.0,28.65,28.8,28.65,28.71,652000.0
2009-06-03 15:50:00,28.7,28.75,28.55,28.68,689000.0,28.7,28.75,28.55,28.68,689000.0
2009-06-03 15:55:00,28.67,28.75,28.64,28.68,735000.0,28.67,28.75,28.64,28.68,735000.0
2009-06-04 09:30:00,28.95,28.95,28.57,28.69,637000.0,28.95,28.95,28.57,28.69,637000.0
2009-06-04 09:35:00,28.68,29.1,28.67,29.04,657000.0,28.68,29.1,28.67,29.04,657000.0
2009-06-04 09:40:00,29.06,29.26,29.01,29.01,680000.0,29.06,29.26,29.01,29.01,680000.0
2009-06-04 09:45:00,29.06,29.12,29.01,29.1,607000.0,29.06,29.12,29.01,29.1,607000.0
2009-06-04 09:50:00,29.08,29.14,28.99,29.14,513000.0,29.08,29.14,28.99,29.14,513000.0
2009-06-04 09:55:00,29.15,29.18,29.06,29.18,429000.0,29.15,29.18,29.06,29.18,429000.0
2009-06-04 10:00:00,29.18,29.19,29.08,29.11,264000.0,29.18,29.19,29.08,29.11,264000.0
2009-06-04 10:05:00,29.11,29.17,29.05,29.16,423000.0,29.11,29.17,29.05,29.16,423000.0
2009-06-04 10:10:00,29.17,29.38,29.13,29.28,776000.0,29.17,29.38,29.13,29.28,776000.0
2009-06-04 10:15:00,29.3,29.35,29.07,29.12,698000.0,29.3,29.35,29.07,29.12,698000.0
2009-06-04 10:20:00,29.12,29.19,28.96,28.98,640000.0,29.12,29.19,28.96,28.98,640000.0
2009-06-04 10:25:00,29.0,29.03,28.83,28.94,633000.0,29.0,29.03,28.83,28.94,633000.0
2009-06-04 10:30:00,28.94,29.08,28.94,29.04,392000.0,28.94,29.08,28.94,29.04,392000.0
2009-06-04 10:35:00,29.03,29.05,28.96,29.04,159000.0,29.03,29.05,28.96,29.04,159000.0
2009-06-04 10:40:00,29.03,29.03,28.93,28.99,207000.0,29.03,29.03,28.93,28.99,207000.0
2009-06-04 10:45:00,29.0,29.05,29.0,29.02,289000.0,29.0,29.05,29.0,29.02,289000.0
2009-06-04 10:50:00,29.02,29.2,29.01,29.15,252000.0,29.02,29.2,29.01,29.15,252000.0
2009-06-04 10:55:00,29.15,29.17,29.1,29.15,161000.0,29.15,29.17,29.1,29.15,161000.0
2009-06-04 11:00:00,29.14,29.16,29.08,29.1,183000.0,29.14,29.16,29.08,29.1,183000.0
2009-06-04 11:05:00,29.11,29.14,29.1,29.11,71000.0,29.11,29.14,29.1,29.11,71000.0
2009-06-04 11:10:00,29.12,29.23,29.11,29.2,394000.0,29.12,29.23,29.11,29.2,394000.0
2009-06-04 11:15:00,29.2,29.45,29.2,29.36,777000.0,29.2,29.45,29.2,29.36,777000.0
2009-06-04 11:20:00,29.36,29.4,29.34,29.37,239000.0,29.36,29.4,29.34,29.37,239000.0
2009-06-04 11:25:00,29.36,29.37,29.18,29.21,447000.0,29.36,29.37,29.18,29.21,447000.0
2009-06-04 11:30:00,29.19,29.24,29.13,29.23,323000.0,29.19,29.24,29.13,29.23,323000.0
2009-06-04 11:35:00,29.2,29.37,29.2,29.37,215000.0,29.2,29.37,29.2,29.37,215000.0
2009-06-04 11:40:00,29.37,29.38,29.23,29.29,231000.0,29.37,29.38,29.23,29.29,231000.0
2009-06-04 11:45:00,29.28,29.29,29.25,29.25,206000.0,29.28,29.29,29.25,29.25,206000.0
2009-06-04 11:50:00,29.27,29.34,29.26,29.34,286000.0,29.27,29.34,29.26,29.34,286000.0
2009-06-04 11:55:00,29.34,29.38,29.29,29.29,218000.0,29.34,29.38,29.29,29.29,218000.0
2009-06-04 12:00:00,29.31,29.31,29.22,29.23,114000.0,29.31,29.31,29.22,29.23,114000.0
2009-06-04 12:05:00,29.23,29.35,29.23,29.34,244000.0,29.23,29.35,29.23,29.34,244000.0
2009-06-04 12:10:00,29.32,29.35,29.27,29.32,116000.0,29.32,29.35,29.27,29.32,116000.0
2009-06-04 12:15:00,29.3,29.35,29.29,29.35,138000.0,29.3,29.35,29.29,29.35,138000.0
2009-06-04 12:20:00,29.33,29.4,29.32,29.4,222000.0,29.33,29.4,29.32,29.4,222000.0
2009-06-04 12:25:00,29.4,29.46,29.4,29.46,243000.0,29.4,29.46,29.4,29.46,243000.0
2009-06-04 12:30:00,29.45,29.45,29.39,29.4,179000.0,29.45,29.45,29.39,29.4,179000.0
2009-06-04 12:35:00,29.41,29.42,29.36,29.37,86000.0,29.41,29.42,29.36,29.37,86000.0
2009-06-04 12:40:00,29.38,29.4,29.36,29.37,44000.0,29.38,29.4,29.36,29.37,44000.0
2009-06-04 12:45:00,29.4,29.43,29.38,29.43,71000.0,29.4,29.43,29.38,29.43,71000.0
2009-06-04 12:50:00,29.43,29.43,29.35,29.35,107000.0,29.43,29.43,29.35,29.35,107000.0
2009-06-04 12:55:00,29.35,29.39,29.34,29.39,98000.0,29.35,29.39,29.34,29.39,98000.0
2009-06-04 13:00:00,29.39,29.41,29.37,29.41,113000.0,29.39,29.41,29.37,29.41,113000.0
2009-06-04 13:05:00,29.4,29.41,29.33,29.35,111000.0,29.4,29.41,29.33,29.35,111000.0
2009-06-04 13:10:00,29.36,29.45,29.36,29.42,203000.0,29.36,29.45,29.36,29.42,203000.0
2009-06-04 13:15:00,29.44,29.46,29.41,29.46,154000.0,29.44,29.46,29.41,29.46,154000.0
2009-06-04 13:20:00,29.46,29.48,29.41,29.41,137000.0,29.46,29.48,29.41,29.41,137000.0
2009-06-04 13:25:00,29.42,29.44,29.39,29.39,70000.0,29.42,29.44,29.39,29.39,70000.0
2009-06-04 13:30:00,29.39,29.43,29.39,29.42,102000.0,29.39,29.43,29.39,29.42,102000.0
2009-06-04 13:35:00,29.43,29.43,29.33,29.35,167000.0,29.43,29.43,29.33,29.35,167000.0
2009-06-04 13:40:00,29.33,29.35,29.26,29.27,210000.0,29.33,29.35,29.26,29.27,210000.0
2009-06-04 13:45:00,29.26,29.31,29.24,29.29,224000.0,29.26,29.31,29.24,29.29,224000.0
2009-06-04 13:50:00,29.29,29.3,29.26,29.29,112000.0,29.29,29.3,29.26,29.29,112000.0
2009-06-04 13:55:00,29.29,29.32,29.26,29.3,306000.0,29.29,29.32,29.26,29.3,306000.0
2009-06-04 14:00:00,29.3,29.33,29.19,29.23,240000.0,29.3,29.33,29.19,29.23,240000.0
2009-06-04 14:05:00,29.24,29.32,29.22,29.22,134000.0,29.24,29.32,29.22,29.22,134000.0
2009-06-04 14:10:00,29.22,29.25,29.1,29.13,264000.0,29.22,29.25,29.1,29.13,264000.0
2009-06-04 14:15:00,29.13,29.21,29.13,29.19,129000.0,29.13,29.21,29.13,29.19,129000.0
2009-06-04 14:20:00,29.18,29.2,29.15,29.18,62000.0,29.18,29.2,29.15,29.18,62000.0
2009-06-04 14:25:00,29.18,29.23,29.17,29.2,65000.0,29.18,29.23,29.17,29.2,65000.0
2009-06-04 14:30:00,29.21,29.23,29.19,29.23,69000.0,29.21,29.23,29.19,29.23,69000.0
2009-06-04 14:35:00,29.21,29.21,29.16,29.18,82000.0,29.21,29.21,29.16,29.18,82000.0
2009-06-04 14:40:00,29.17,29.22,29.16,29.2,41000.0,29.17,29.22,29.16,29.2,41000.0
2009-06-04 14:45:00,29.21,29.27,29.21,29.26,79000.0,29.21,29.27,29.21,29.26,79000.0
2009-06-04 14:50:00,29.26,29.27,29.17,29.19,235000.0,29.26,29.27,29.17,29.19,235000.0
2009-06-04 14:55:00,29.2,29.26,29.2,29.23,82000.0,29.2,29.26,29.2,29.23,82000.0
2009-06-04 15:00:00,29.25,29.26,29.18,29.2,206000.0,29.25,29.26,29.18,29.2,206000.0
2009-06-04 15:05:00,29.22,29.24,29.21,29.22,49000.0,29.22,29.24,29.21,29.22,49000.0
2009-06-04 15:10:00,29.21,29.28,29.19,29.28,206000.0,29.21,29.28,29.19,29.28,206000.0
2009-06-04 15:15:00,29.28,29.28,29.23,29.25,93000.0,29.28,29.28,29.23,29.25,93000.0
2009-06-04 15:20:00,29.24,29.28,29.22,29.26,172000.0,29.24,29.28,29.22,29.26,172000.0
2009-06-04 15:25:00,29.26,29.36,29.26,29.33,190000.0,29.26,29.36,29.26,29.33,190000.0
2009-06-04 15:30:00,29.32,29.32,29.23,29.3,204000.0,29.32,29.32,29.23,29.3,204000.0
2009-06-04 15:35:00,29.3,29.34,29.29,29.31,140000.0,29.3,29.34,29.29,29.31,140000.0
2009-06-04 15:40:00,29.29,29.33,29.2,29.21,304000.0,29.29,29.33,29.2,29.21,304000.0
2009-06-04 15:45:00,29.23,29.32,29.21,29.26,190000.0,29.23,29.32,29.21,29.26,190000.0
2009-06-04 15:50:00,29.27,29.35,29.26,29.32,287000.0,29.27,29.35,29.26,29.32,287000.0
2009-06-04 15:55:00,29.32,29.34,29.3,29.34,377000.0,29.32,29.34,29.3,29.34,377000.0
2009-06-05 09:30:00,29.77,29.78,29.55,29.55,843000.0,29.77,29.78,29.55,29.55,843000.0
2009-06-05 09:35:00,29.55,29.95,29.53,29.89,1263000.0,29.55,29.95,29.53,29.89,1263000.0
2009-06-05 09:40:00,29.9,30.05,29.85,29.94,843000.0,29.9,30.05,29.85,29.94,843000.0
2009-06-05 09:45:00,29.98,29.99,29.66,29.86,831000.0,29.98,29.99,29.66,29.86,831000.0
2009-06-05 09:50:00,29.87,29.88,29.7,29.8,713000.0,29.87,29.88,29.7,29.8,713000.0
2009-06-05 09:55:00,29.8,29.99,29.79,29.97,364000.0,29.8,29.99,29.79,29.97,364000.0
2009-06-05 10:00:00,29.97,30.08,29.87,30.05,689000.0,29.97,30.08,29.87,30.05,689000.0
2009-06-05 10:05:00,30.05,30.07,29.8,29.88,814000.0,30.05,30.07,29.8,29.88,814000.0
2009-06-05 10:10:00,29.87,29.93,29.75,29.89,511000.0,29.87,29.93,29.75,29.89,511000.0
2009-06-05 10:15:00,29.86,29.9,29.8,29.89,153000.0,29.86,29.9,29.8,29.89,153000.0
2009-06-05 10:20:00,29.89,29.92,29.82,29.89,412000.0,29.89,29.92,29.82,29.89,412000.0
2009-06-05 10:25:00,29.85,29.9,29.74,29.81,560000.0,29.85,29.9,29.74,29.81,560000.0
2009-06-05 10:30:00,29.77,30.06,29.77,30.01,614000.0,29.77,30.06,29.77,30.01,614000.0
2009-06-05 10:35:00,30.0,30.2,29.96,30.18,755000.0,30.0,30.2,29.96,30.18,755000.0
2009-06-05 10:40:00,30.19,30.47,30.18,30.44,873000.0,30.19,30.47,30.18,30.44,873000.0
2009-06-05 10:45:00,30.43,30.46,30.3,30.41,716000.0,30.43,30.46,30.3,30.41,716000.0
2009-06-05 10:50:00,30.43,30.49,30.29,30.31,691000.0,30.43,30.49,30.29,30.31,691000.0
2009-06-05 10:55:00,30.32,30.38,30.25,30.26,255000.0,30.32,30.38,30.25,30.26,255000.0
2009-06-05 11:00:00,30.29,30.4,30.26,30.38,281000.0,30.29,30.4,30.26,30.38,281000.0
2009-06-05 11:05:00,30.36,30.59,30.3,30.53,518000.0,30.36,30.59,30.3,30.53,518000.0
2009-06-05 11:10:00,30.52,30.6,30.49,30.58,438000.0,30.52,30.6,30.49,30.58,438000.0
2009-06-05 11:15:00,30.58,30.64,30.55,30.64,480000.0,30.58,30.64,30.55,30.64,480000.0
2009-06-05 11:20:00,30.64,30.69,30.6,30.64,524000.0,30.64,30.69,30.6,30.64,524000.0
2009-06-05 11:25:00,30.63,30.76,30.61,30.69,506000.0,30.63,30.76,30.61,30.69,506000.0
2009-06-05 11:30:00,30.7,30.74,30.63,30.64,340000.0,30.7,30.74,30.63,30.64,340000.0
2009-06-05 11:35:00,30.64,30.65,30.48,30.53,704000.0,30.64,30.65,30.48,30.53,704000.0
2009-06-05 11:40:00,30.54,30.65,30.51,30.64,314000.0,30.54,30.65,30.51,30.64,314000.0
2009-06-05 11:45:00,30.64,30.65,30.6,30.63,111000.0,30.64,30.65,30.6,30.63,111000.0
2009-06-05 11:50:00,30.63,30.7,30.54,30.7,258000.0,30.63,30.7,30.54,30.7,258000.0
2009-06-05 11:55:00,30.67,30.69,30.47,30.47,543000.0,30.67,30.69,30.47,30.47,543000.0
2009-06-05 12:00:00,30.46,30.5,30.37,30.44,576000.0,30.46,30.5,30.37,30.44,576000.0
2009-06-05 12:05:00,30.42,30.45,30.31,30.33,462000.0,30.42,30.45,30.31,30.33,462000.0
2009-06-05 12:10:00,30.33,30.33,30.21,30.22,519000.0,30.33,30.33,30.21,30.22,519000.0
2009-06-05 12:15:00,30.22,30.29,30.14,30.18,423000.0,30.22,30.29,30.14,30.18,423000.0
2009-06-05 12:20:00,30.19,30.22,30.11,30.17,325000.0,30.19,30.22,30.11,30.17,325000.0
2009-06-05 12:25:00,30.17,30.36,30.17,30.35,299000.0,30.17,30.36,30.17,30.35,299000.0
2009-06-05 12:30:00,30.34,30.4,30.3,30.39,167000.0,30.34,30.4,30.3,30.39,167000.0
2009-06-05 12:35:00,30.39,30.44,30.38,30.43,167000.0,30.39,30.44,30.38,30.43,167000.0
2009-06-05 12:40:00,30.43,30.45,30.38,30.4,148000.0,30.43,30.45,30.38,30.4,148000.0
2009-06-05 12:45:00,30.38,30.45,30.38,30.43,72000.0,30.38,30.45,30.38,30.43,72000.0
2009-06-05 12:50:00,30.44,30.44,30.36,30.36,219000.0,30.44,30.44,30.36,30.36,219000.0
2009-06-05 12:55:00,30.36,30.36,30.3,30.36,179000.0,30.36,30.36,30.3,30.36,179000.0
2009-06-05 13:00:00,30.34,30.4,30.34,30.4,60000.0,30.34,30.4,30.34,30.4,60000.0
2009-06-05 13:05:00,30.4,30.42,30.34,30.35,202000.0,30.4,30.42,30.34,30.35,202000.0
2009-06-05 13:10:00,30.35,30.37,30.27,30.33,91000.0,30.35,30.37,30.27,30.33,91000.0
2009-06-05 13:15:00,30.32,30.35,30.26,30.28,127000.0,30.32,30.35,30.26,30.28,127000.0
2009-06-05 13:20:00,30.28,30.32,30.2,30.23,135000.0,30.28,30.32,30.2,30.23,135000.0
2009-06-05 13:25:00,30.22,30.24,30.18,30.19,156000.0,30.22,30.24,30.18,30.19,156000.0
2009-06-05 13:30:00,30.18,30.29,30.18,30.29,126000.0,30.18,30.29,30.18,30.29,126000.0
2009-06-05 13:35:00,30.29,30.31,30.25,30.25,72000.0,30.29,30.31,30.25,30.25,72000.0
2009-06-05 13:40:00,30.24,30.33,30.24,30.29,190000.0,30.24,30.33,30.24,30.29,190000.0
2009-06-05 13:45:00,30.31,30.35,30.31,30.34,135000.0,30.31,30.35,30.31,30.34,135000.0
2009-06-05 13:50:00,30.34,30.34,30.31,30.32,69000.0,30.34,30.34,30.31,30.32,69000.0
2009-06-05 13:55:00,30.31,30.33,30.24,30.24,221000.0,30.31,30.33,30.24,30.24,221000.0
2009-06-05 14:00:00,30.24,30.25,30.13,30.13,225000.0,30.24,30.25,30.13,30.13,225000.0
2009-06-05 14:05:00,30.13,30.17,30.1,30.13,223000.0,30.13,30.17,30.1,30.13,223000.0
2009-06-05 14:10:00,30.11,30.21,30.11,30.13,90000.0,30.11,30.21,30.11,30.13,90000.0
2009-06-05 14:15:00,30.11,30.15,30.02,30.03,252000.0,30.11,30.15,30.02,30.03,252000.0
2009-06-05 14:20:00,30.04,30.18,30.0,30.17,366000.0,30.04,30.18,30.0,30.17,366000.0
2009-06-05 14:25:00,30.17,30.19,30.11,30.18,129000.0,30.17,30.19,30.11,30.18,129000.0
2009-06-05 14:30:00,30.15,30.16,30.02,30.06,149000.0,30.15,30.16,30.02,30.06,149000.0
2009-06-05 14:35:00,30.07,30.15,30.06,30.11,106000.0,30.07,30.15,30.06,30.11,106000.0
2009-06-05 14:40:00,30.1,30.24,30.1,30.23,153000.0,30.1,30.24,30.1,30.23,153000.0
2009-06-05 14:45:00,30.23,30.26,30.14,30.18,89000.0,30.23,30.26,30.14,30.18,89000.0
2009-06-05 14:50:00,30.18,30.26,30.18,30.2,115000.0,30.18,30.26,30.18,30.2,115000.0
2009-06-05 14:55:00,30.2,30.21,30.18,30.2,103000.0,30.2,30.21,30.18,30.2,103000.0
2009-06-05 15:00:00,30.19,30.19,30.08,30.18,193000.0,30.19,30.19,30.08,30.18,193000.0
2009-06-05 15:05:00,30.18,30.28,30.18,30.24,270000.0,30.18,30.28,30.18,30.24,270000.0
2009-06-05 15:10:00,30.25,30.27,30.23,30.27,92000.0,30.25,30.27,30.23,30.27,92000.0
2009-06-05 15:15:00,30.25,30.26,30.16,30.21,106000.0,30.25,30.26,30.16,30.21,106000.0
2009-06-05 15:20:00,30.21,30.26,30.2,30.24,95000.0,30.21,30.26,30.2,30.24,95000.0
2009-06-05 15:25:00,30.24,30.28,30.2,30.21,85000.0,30.24,30.28,30.2,30.21,85000.0
2009-06-05 15:30:00,30.2,30.27,30.2,30.27,127000.0,30.2,30.27,30.2,30.27,127000.0
2009-06-05 15:35:00,30.27,30.42,30.27,30.36,534000.0,30.27,30.42,30.27,30.36,534000.0
2009-06-05 15:40:00,30.38,30.41,30.29,30.33,324000.0,30.38,30.41,30.29,30.33,324000.0
2009-06-05 15:45:00,30.34,30.38,30.23,30.28,164000.0,30.34,30.38,30.23,30.28,164000.0
2009-06-05 15:50:00,30.28,30.38,30.26,30.38,265000.0,30.28,30.38,30.26,30.38,265000.0
2009-06-05 15:55:00,30.36,30.42,30.35,30.4,781000.0,30.36,30.42,30.35,30.4,781000.0
2009-06-08 09:30:00,30.0,30.19,29.61,29.62,1397000.0,30.0,30.19,29.61,29.62,1397000.0
2009-06-08 09:35:00,29.67,29.78,29.53,29.62,935000.0,29.67,29.78,29.53,29.62,935000.0
2009-06-08 09:40:00,29.62,29.69,29.46,29.51,801000.0,29.62,29.69,29.46,29.51,801000.0
2009-06-08 09:45:00,29.51,29.6,29.46,29.59,446000.0,29.51,29.6,29.46,29.59,446000.0
2009-06-08 09:50:00,29.57,29.71,29.51,29.58,409000.0,29.57,29.71,29.51,29.58,409000.0
2009-06-08 09:55:00,29.58,29.58,29.5,29.54,326000.0,29.58,29.58,29.5,29.54,326000.0
2009-06-08 10:00:00,29.53,29.54,29.4,29.44,562000.0,29.53,29.54,29.4,29.44,562000.0
2009-06-08 10:05:00,29.44,29.49,29.37,29.45,634000.0,29.44,29.49,29.37,29.45,634000.0
2009-06-08 10:10:00,29.45,29.47,29.25,29.27,479000.0,29.45,29.47,29.25,29.27,479000.0
2009-06-08 10:15:00,29.29,29.47,29.27,29.45,482000.0,29.29,29.47,29.27,29.45,482000.0
2009-06-08 10:20:00,29.46,29.48,29.41,29.47,200000.0,29.46,29.48,29.41,29.47,200000.0
2009-06-08 10:25:00,29.45,29.55,29.45,29.53,224000.0,29.45,29.55,29.45,29.53,224000.0
2009-06-08 10:30:00,29.52,29.58,29.5,29.54,313000.0,29.52,29.58,29.5,29.54,313000.0
2009-06-08 10:35:00,29.55,29.68,29.54,29.67,349000.0,29.55,29.68,29.54,29.67,349000.0
2009-06-08 10:40:00,29.65,29.69,29.53,29.54,348000.0,29.65,29.69,29.53,29.54,348000.0
2009-06-08 10:45:00,29.54,29.58,29.51,29.52,165000.0,29.54,29.58,29.51,29.52,165000.0
2009-06-08 10:50:00,29.52,29.58,29.48,29.5,270000.0,29.52,29.58,29.48,29.5,270000.0
2009-06-08 10:55:00,29.5,29.65,29.47,29.57,270000.0,29.5,29.65,29.47,29.57,270000.0
2009-06-08 11:00:00,29.6,29.69,29.57,29.65,382000.0,29.6,29.69,29.57,29.65,382000.0
2009-06-08 11:05:00,29.64,29.66,29.54,29.54,452000.0,29.64,29.66,29.54,29.54,452000.0
2009-06-08 11:10:00,29.54,29.6,29.54,29.6,72000.0,29.54,29.6,29.54,29.6,72000.0
2009-06-08 11:15:00,29.62,29.73,29.59,29.71,242000.0,29.62,29.73,29.59,29.71,242000.0
2009-06-08 11:20:00,29.7,29.77,29.7,29.74,301000.0,29.7,29.77,29.7,29.74,301000.0
2009-06-08 11:25:00,29.73,29.74,29.53,29.57,204000.0,29.73,29.74,29.53,29.57,204000.0
2009-06-08 11:30:00,29.58,29.62,29.53,29.62,260000.0,29.58,29.62,29.53,29.62,260000.0
2009-06-08 11:35:00,29.59,29.65,29.59,29.64,285000.0,29.59,29.65,29.59,29.64,285000.0
2009-06-08 11:40:00,29.64,29.65,29.61,29.64,124000.0,29.64,29.65,29.61,29.64,124000.0
2009-06-08 11:45:00,29.62,29.64,29.54,29.58,156000.0,29.62,29.64,29.54,29.58,156000.0
2009-06-08 11:50:00,29.58,29.59,29.51,29.54,145000.0,29.58,29.59,29.51,29.54,145000.0
2009-06-08 11:55:00,29.55,29.57,29.53,29.56,114000.0,29.55,29.57,29.53,29.56,114000.0
2009-06-08 12:00:00,29.55,29.64,29.48,29.48,202000.0,29.55,29.64,29.48,29.48,202000.0
2009-06-08 12:05:00,29.52,29.55,29.48,29.52,48000.0,29.52,29.55,29.48,29.52,48000.0
2009-06-08 12:10:00,29.48,29.53,29.45,29.51,62000.0,29.48,29.53,29.45,29.51,62000.0
2009-06-08 12:15:00,29.49,29.56,29.46,29.53,99000.0,29.49,29.56,29.46,29.53,99000.0
2009-06-08 12:20:00,29.51,29.54,29.47,29.5,54000.0,29.51,29.54,29.47,29.5,54000.0
2009-06-08 12:25:00,29.49,29.54,29.48,29.5,80000.0,29.49,29.54,29.48,29.5,80000.0
2009-06-08 12:30:00,29.48,29.54,29.48,29.49,93000.0,29.48,29.54,29.48,29.49,93000.0
2009-06-08 12:35:00,29.51,29.58,29.5,29.5,146000.0,29.51,29.58,29.5,29.5,146000.0
2009-06-08 12:40:00,29.51,29.56,29.5,29.52,30000.0,29.51,29.56,29.5,29.52,30000.0
2009-06-08 12:45:00,29.54,29.56,29.51,29.53,32000.0,29.54,29.56,29.51,29.53,32000.0
2009-06-08 12:50:00,29.51,29.54,29.48,29.51,47000.0,29.51,29.54,29.48,29.51,47000.0
2009-06-08 12:55:00,29.48,29.55,29.47,29.55,78000.0,29.48,29.55,29.47,29.55,78000.0
2009-06-08 13:00:00,29.51,29.54,29.48,29.49,40000.0,29.51,29.54,29.48,29.49,40000.0
2009-06-08 13:05:00,29.51,29.54,29.51,29.54,39000.0,29.51,29.54,29.51,29.54,39000.0
2009-06-08 13:10:00,29.54,29.54,29.48,29.52,171000.0,29.54,29.54,29.48,29.52,171000.0
2009-06-08 13:15:00,29.5,29.55,29.5,29.54,106000.0,29.5,29.55,29.5,29.54,106000.0
2009-06-08 13:20:00,29.53,29.59,29.52,29.56,117000.0,29.53,29.59,29.52,29.56,117000.0
2009-06-08 13:25:00,29.55,29.59,29.53,29.58,84000.0,29.55,29.59,29.53,29.58,84000.0
2009-06-08 13:30:00,29.59,29.62,29.57,29.58,137000.0,29.59,29.62,29.57,29.58,137000.0
2009-06-08 13:35:00,29.6,29.65,29.58,29.65,82000.0,29.6,29.65,29.58,29.65,82000.0
2009-06-08 13:40:00,29.64,29.7,29.6,29.7,105000.0,29.64,29.7,29.6,29.7,105000.0
2009-06-08 13:45:00,29.69,29.71,29.67,29.7,123000.0,29.69,29.71,29.67,29.7,123000.0
2009-06-08 13:50:00,29.7,29.73,29.67,29.73,114000.0,29.7,29.73,29.67,29.73,114000.0
2009-06-08 13:55:00,29.73,29.8,29.7,29.73,139000.0,29.73,29.8,29.7,29.73,139000.0
2009-06-08 14:00:00,29.75,29.81,29.7,29.71,205000.0,29.75,29.81,29.7,29.71,205000.0
2009-06-08 14:05:00,29.71,29.8,29.71,29.79,205000.0,29.71,29.8,29.71,29.79,205000.0
2009-06-08 14:10:00,29.78,29.81,29.75,29.75,206000.0,29.78,29.81,29.75,29.75,206000.0
2009-06-08 14:15:00,29.75,29.85,29.75,29.82,222000.0,29.75,29.85,29.75,29.82,222000.0
2009-06-08 14:20:00,29.83,29.85,29.8,29.84,292000.0,29.83,29.85,29.8,29.84,292000.0
2009-06-08 14:25:00,29.83,29.95,29.82,29.91,223000.0,29.83,29.95,29.82,29.91,223000.0
2009-06-08 14:30:00,29.93,30.0,29.89,29.96,458000.0,29.93,30.0,29.89,29.96,458000.0
2009-06-08 14:35:00,29.96,30.03,29.96,30.0,252000.0,29.96,30.03,29.96,30.0,252000.0
2009-06-08 14:40:00,29.99,30.04,29.9,29.93,393000.0,29.99,30.04,29.9,29.93,393000.0
2009-06-08 14:45:00,29.91,29.95,29.85,29.92,282000.0,29.91,29.95,29.85,29.92,282000.0
2009-06-08 14:50:00,29.93,29.95,29.88,29.88,114000.0,29.93,29.95,29.88,29.88,114000.0
2009-06-08 14:55:00,29.88,29.95,29.88,29.92,111000.0,29.88,29.95,29.88,29.92,111000.0
2009-06-08 15:00:00,29.91,30.09,29.91,30.01,331000.0,29.91,30.09,29.91,30.01,331000.0
2009-06-08 15:05:00,30.03,30.03,29.91,29.97,241000.0,30.03,30.03,29.91,29.97,241000.0
2009-06-08 15:10:00,29.99,30.03,29.94,29.97,134000.0,29.99,30.03,29.94,29.97,134000.0
2009-06-08 15:15:00,29.99,30.09,29.95,30.06,193000.0,29.99,30.09,29.95,30.06,193000.0
2009-06-08 15:20:00,30.09,30.27,30.06,30.24,739000.0,30.09,30.27,30.06,30.24,739000.0
2009-06-08 15:25:00,30.25,30.34,30.24,30.31,491000.0,30.25,30.34,30.24,30.31,491000.0
2009-06-08 15:30:00,30.31,30.43,30.3,30.38,395000.0,30.31,30.43,30.3,30.38,395000.0
2009-06-08 15:35:00,30.38,30.43,30.29,30.31,349000.0,30.38,30.43,30.29,30.31,349000.0
2009-06-08 15:40:00,30.33,30.37,30.27,30.28,388000.0,30.33,30.37,30.27,30.28,388000.0
2009-06-08 15:45:00,30.28,30.4,30.25,30.35,452000.0,30.28,30.4,30.25,30.35,452000.0
2009-06-08 15:50:00,30.37,30.45,30.31,30.32,838000.0,30.37,30.45,30.31,30.32,838000.0
2009-06-08 15:55:00,30.32,30.37,30.27,30.37,668000.0,30.32,30.37,30.27,30.37,668000.0
2009-06-09 09:30:00,30.53,30.65,30.35,30.58,805000.0,30.53,30.65,30.35,30.58,805000.0
2009-06-09 09:35:00,30.62,30.85,30.52,30.82,756000.0,30.62,30.85,30.52,30.82,756000.0
2009-06-09 09:40:00,30.83,31.0,30.75,30.87,690000.0,30.83,31.0,30.75,30.87,690000.0
2009-06-09 09:45:00,30.87,30.97,30.84,30.93,448000.0,30.87,30.97,30.84,30.93,448000.0
2009-06-09 09:50:00,30.93,30.95,30.81,30.85,530000.0,30.93,30.95,30.81,30.85,530000.0
2009-06-09 09:55:00,30.86,30.88,30.6,30.64,604000.0,30.86,30.88,30.6,30.64,604000.0
2009-06-09 10:00:00,30.64,30.79,30.64,30.79,535000.0,30.64,30.79,30.64,30.79,535000.0
2009-06-09 10:05:00,30.79,30.89,30.76,30.84,283000.0,30.79,30.89,30.76,30.84,283000.0
2009-06-09 10:10:00,30.85,30.93,30.77,30.84,223000.0,30.85,30.93,30.77,30.84,223000.0
2009-06-09 10:15:00,30.83,30.85,30.73,30.81,218000.0,30.83,30.85,30.73,30.81,218000.0
2009-06-09 10:20:00,30.82,30.84,30.7,30.79,207000.0,30.82,30.84,30.7,30.79,207000.0
2009-06-09 10:25:00,30.79,30.82,30.68,30.71,303000.0,30.79,30.82,30.68,30.71,303000.0
2009-06-09 10:30:00,30.71,30.85,30.71,30.82,327000.0,30.71,30.85,30.71,30.82,327000.0
2009-06-09 10:35:00,30.85,30.85,30.75,30.78,202000.0,30.85,30.85,30.75,30.78,202000.0
2009-06-09 10:40:00,30.79,30.9,30.79,30.86,284000.0,30.79,30.9,30.79,30.86,284000.0
2009-06-09 10:45:00,30.87,30.89,30.7,30.7,204000.0,30.87,30.89,30.7,30.7,204000.0
2009-06-09 10:50:00,30.7,30.71,30.62,30.69,468000.0,30.7,30.71,30.62,30.69,468000.0
2009-06-09 10:55:00,30.67,30.71,30.61,30.67,176000.0,30.67,30.71,30.61,30.67,176000.0
2009-06-09 11:00:00,30.67,30.71,30.61,30.68,254000.0,30.67,30.71,30.61,30.68,254000.0
2009-06-09 11:05:00,30.69,30.75,30.65,30.69,248000.0,30.69,30.75,30.65,30.69,248000.0
2009-06-09 11:10:00,30.67,30.7,30.61,30.61,120000.0,30.67,30.7,30.61,30.61,120000.0
2009-06-09 11:15:00,30.61,30.64,30.43,30.48,650000.0,30.61,30.64,30.43,30.48,650000.0
2009-06-09 11:20:00,30.48,30.54,30.38,30.5,348000.0,30.48,30.54,30.38,30.5,348000.0
2009-06-09 11:25:00,30.5,30.64,30.5,30.55,342000.0,30.5,30.64,30.5,30.55,342000.0
2009-06-09 11:30:00,30.55,30.58,30.45,30.54,247000.0,30.55,30.58,30.45,30.54,247000.0
2009-06-09 11:35:00,30.54,30.54,30.33,30.33,296000.0,30.54,30.54,30.33,30.33,296000.0
2009-06-09 11:40:00,30.33,30.41,30.32,30.36,290000.0,30.33,30.41,30.32,30.36,290000.0
2009-06-09 11:45:00,30.35,30.37,30.2,30.28,553000.0,30.35,30.37,30.2,30.28,553000.0
2009-06-09 11:50:00,30.25,30.32,30.2,30.29,220000.0,30.25,30.32,30.2,30.29,220000.0
2009-06-09 11:55:00,30.29,30.38,30.26,30.35,147000.0,30.29,30.38,30.26,30.35,147000.0
2009-06-09 12:00:00,30.37,30.39,30.32,30.34,114000.0,30.37,30.39,30.32,30.34,114000.0
2009-06-09 12:05:00,30.35,30.45,30.33,30.45,283000.0,30.35,30.45,30.33,30.45,283000.0
2009-06-09 12:10:00,30.48,30.48,30.43,30.44,179000.0,30.48,30.48,30.43,30.44,179000.0
2009-06-09 12:15:00,30.43,30.53,30.41,30.52,181000.0,30.43,30.53,30.41,30.52,181000.0
2009-06-09 12:20:00,30.52,30.59,30.5,30.56,179000.0,30.52,30.59,30.5,30.56,179000.0
2009-06-09 12:25:00,30.56,30.64,30.54,30.61,198000.0,30.56,30.64,30.54,30.61,198000.0
2009-06-09 12:30:00,30.62,30.64,30.54,30.55,158000.0,30.62,30.64,30.54,30.55,158000.0
2009-06-09 12:35:00,30.55,30.65,30.51,30.64,186000.0,30.55,30.65,30.51,30.64,186000.0
2009-06-09 12:40:00,30.61,30.61,30.51,30.56,196000.0,30.61,30.61,30.51,30.56,196000.0
2009-06-09 12:45:00,30.55,30.62,30.55,30.6,137000.0,30.55,30.62,30.55,30.6,137000.0
2009-06-09 12:50:00,30.6,30.63,30.58,30.61,106000.0,30.6,30.63,30.58,30.61,106000.0
2009-06-09 12:55:00,30.61,30.72,30.6,30.72,168000.0,30.61,30.72,30.6,30.72,168000.0
2009-06-09 13:00:00,30.71,30.8,30.71,30.79,214000.0,30.71,30.8,30.71,30.79,214000.0
2009-06-09 13:05:00,30.79,30.79,30.7,30.73,124000.0,30.79,30.79,30.7,30.73,124000.0
2009-06-09 13:10:00,30.76,30.76,30.65,30.71,148000.0,30.76,30.76,30.65,30.71,148000.0
2009-06-09 13:15:00,30.71,30.74,30.6,30.64,130000.0,30.71,30.74,30.6,30.64,130000.0
2009-06-09 13:20:00,30.64,30.66,30.59,30.62,119000.0,30.64,30.66,30.59,30.62,119000.0
2009-06-09 13:25:00,30.61,30.7,30.6,30.69,101000.0,30.61,30.7,30.6,30.69,101000.0
2009-06-09 13:30:00,30.69,30.69,30.59,30.6,216000.0,30.69,30.69,30.59,30.6,216000.0
2009-06-09 13:35:00,30.61,30.71,30.57,30.69,406000.0,30.61,30.71,30.57,30.69,406000.0
2009-06-09 13:40:00,30.71,30.8,30.7,30.74,283000.0,30.71,30.8,30.7,30.74,283000.0
2009-06-09 13:45:00,30.74,30.77,30.71,30.72,297000.0,30.74,30.77,30.71,30.72,297000.0
2009-06-09 13:50:00,30.72,30.76,30.68,30.75,221000.0,30.72,30.76,30.68,30.75,221000.0
2009-06-09 13:55:00,30.75,30.8,30.74,30.78,191000.0,30.75,30.8,30.74,30.78,191000.0
2009-06-09 14:00:00,30.8,30.81,30.71,30.76,170000.0,30.8,30.81,30.71,30.76,170000.0
2009-06-09 14:05:00,30.79,30.79,30.73,30.74,106000.0,30.79,30.79,30.73,30.74,106000.0
2009-06-09 14:10:00,30.75,30.78,30.72,30.78,85000.0,30.75,30.78,30.72,30.78,85000.0
2009-06-09 14:15:00,30.77,30.89,30.77,30.88,259000.0,30.77,30.89,30.77,30.88,259000.0
2009-06-09 14:20:00,30.88,30.9,30.79,30.79,202000.0,30.88,30.9,30.79,30.79,202000.0
2009-06-09 14:25:00,30.79,30.88,30.78,30.85,211000.0,30.79,30.88,30.78,30.85,211000.0
2009-06-09 14:30:00,30.86,30.9,30.83,30.84,215000.0,30.86,30.9,30.83,30.84,215000.0
2009-06-09 14:35:00,30.85,30.89,30.81,30.86,288000.0,30.85,30.89,30.81,30.86,288000.0
2009-06-09 14:40:00,30.86,30.89,30.82,30.84,128000.0,30.86,30.89,30.82,30.84,128000.0
2009-06-09 14:45:00,30.83,30.84,30.79,30.8,247000.0,30.83,30.84,30.79,30.8,247000.0
2009-06-09 14:50:00,30.79,30.82,30.72,30.74,150000.0,30.79,30.82,30.72,30.74,150000.0
2009-06-09 14:55:00,30.74,30.78,30.68,30.78,87000.0,30.74,30.78,30.68,30.78,87000.0
2009-06-09 15:00:00,30.78,30.83,30.73,30.73,71000.0,30.78,30.83,30.73,30.73,71000.0
2009-06-09 15:05:00,30.73,30.77,30.71,30.74,115000.0,30.73,30.77,30.71,30.74,115000.0
2009-06-09 15:10:00,30.74,30.83,30.69,30.81,225000.0,30.74,30.83,30.69,30.81,225000.0
2009-06-09 15:15:00,30.82,30.88,30.77,30.84,136000.0,30.82,30.88,30.77,30.84,136000.0
2009-06-09 15:20:00,30.84,30.84,30.79,30.79,148000.0,30.84,30.84,30.79,30.79,148000.0
2009-06-09 15:25:00,30.8,30.82,30.76,30.81,116000.0,30.8,30.82,30.76,30.81,116000.0
2009-06-09 15:30:00,30.79,30.84,30.76,30.84,206000.0,30.79,30.84,30.76,30.84,206000.0
2009-06-09 15:35:00,30.84,30.88,30.83,30.87,409000.0,30.84,30.88,30.83,30.87,409000.0
2009-06-09 15:40:00,30.86,30.89,30.81,30.89,177000.0,30.86,30.89,30.81,30.89,177000.0
2009-06-09 15:45:00,30.9,30.92,30.83,30.86,337000.0,30.9,30.92,30.83,30.86,337000.0
2009-06-09 15:50:00,30.86,31.03,30.86,30.91,449000.0,30.86,31.03,30.86,30.91,449000.0
2009-06-09 15:55:00,30.91,30.92,30.85,30.91,769000.0,30.91,30.92,30.85,30.91,769000.0
2009-06-10 09:30:00,30.86,30.92,30.61,30.63,1391000.0,30.86,30.92,30.61,30.63,1391000.0
2009-06-10 09:35:00,30.64,30.86,30.57,30.86,650000.0,30.64,30.86,30.57,30.86,650000.0
2009-06-10 09:40:00,30.86,30.97,30.8,30.91,618000.0,30.86,30.97,30.8,30.91,618000.0
2009-06-10 09:45:00,30.92,30.92,30.68,30.69,583000.0,30.92,30.92,30.68,30.69,583000.0
2009-06-10 09:50:00,30.68,30.68,30.47,30.54,905000.0,30.68,30.68,30.47,30.54,905000.0
2009-06-10 09:55:00,30.54,30.6,30.52,30.57,301000.0,30.54,30.6,30.52,30.57,301000.0
2009-06-10 10:00:00,30.56,30.57,30.36,30.42,596000.0,30.56,30.57,30.36,30.42,596000.0
2009-06-10 10:05:00,30.42,30.51,30.39,30.45,265000.0,30.42,30.51,30.39,30.45,265000.0
2009-06-10 10:10:00,30.44,30.45,30.34,30.36,323000.0,30.44,30.45,30.34,30.36,323000.0
2009-06-10 10:15:00,30.38,30.41,30.3,30.36,241000.0,30.38,30.41,30.3,30.36,241000.0
2009-06-10 10:20:00,30.36,30.39,30.31,30.37,263000.0,30.36,30.39,30.31,30.37,263000.0
2009-06-10 10:25:00,30.37,30.46,30.37,30.46,292000.0,30.37,30.46,30.37,30.46,292000.0
2009-06-10 10:30:00,30.47,30.47,30.37,30.44,273000.0,30.47,30.47,30.37,30.44,273000.0
2009-06-10 10:35:00,30.47,30.47,30.38,30.41,330000.0,30.47,30.47,30.38,30.41,330000.0
2009-06-10 10:40:00,30.4,30.41,30.31,30.33,204000.0,30.4,30.41,30.31,30.33,204000.0
2009-06-10 10:45:00,30.33,30.34,30.2,30.25,392000.0,30.33,30.34,30.2,30.25,392000.0
2009-06-10 10:50:00,30.24,30.32,30.21,30.24,335000.0,30.24,30.32,30.21,30.24,335000.0
2009-06-10 10:55:00,30.24,30.25,30.01,30.04,773000.0,30.24,30.25,30.01,30.04,773000.0
2009-06-10 11:00:00,30.02,30.04,29.85,30.0,1141000.0,30.02,30.04,29.85,30.0,1141000.0
2009-06-10 11:05:00,30.01,30.02,29.95,30.0,254000.0,30.01,30.02,29.95,30.0,254000.0
2009-06-10 11:10:00,30.0,30.06,29.98,30.02,252000.0,30.0,30.06,29.98,30.02,252000.0
2009-06-10 11:15:00,30.01,30.01,29.88,29.95,328000.0,30.01,30.01,29.88,29.95,328000.0
2009-06-10 11:20:00,29.94,29.97,29.85,29.92,392000.0,29.94,29.97,29.85,29.92,392000.0
2009-06-10 11:25:00,29.92,30.0,29.9,30.0,191000.0,29.92,30.0,29.9,30.0,191000.0
2009-06-10 11:30:00,30.0,30.16,29.98,30.11,284000.0,30.0,30.16,29.98,30.11,284000.0
2009-06-10 11:35:00,30.13,30.18,30.1,30.11,216000.0,30.13,30.18,30.1,30.11,216000.0
2009-06-10 11:40:00,30.11,30.18,30.06,30.08,160000.0,30.11,30.18,30.06,30.08,160000.0
2009-06-10 11:45:00,30.08,30.1,30.03,30.04,229000.0,30.08,30.1,30.03,30.04,229000.0
2009-06-10 11:50:00,30.05,30.09,29.98,29.98,223000.0,30.05,30.09,29.98,29.98,223000.0
2009-06-10 11:55:00,30.0,30.01,29.85,29.89,321000.0,30.0,30.01,29.85,29.89,321000.0
2009-06-10 12:00:00,29.87,30.02,29.86,30.0,186000.0,29.87,30.02,29.86,30.0,186000.0
2009-06-10 12:05:00,30.0,30.16,29.99,30.12,148000.0,30.0,30.16,29.99,30.12,148000.0
2009-06-10 12:10:00,30.14,30.28,30.11,30.27,378000.0,30.14,30.28,30.11,30.27,378000.0
2009-06-10 12:15:00,30.25,30.34,30.21,30.27,260000.0,30.25,30.34,30.21,30.27,260000.0
2009-06-10 12:20:00,30.3,30.31,30.15,30.18,261000.0,30.3,30.31,30.15,30.18,261000.0
2009-06-10 12:25:00,30.2,30.21,30.14,30.21,155000.0,30.2,30.21,30.14,30.21,155000.0
2009-06-10 12:30:00,30.21,30.23,30.1,30.19,130000.0,30.21,30.23,30.1,30.19,130000.0
2009-06-10 12:35:00,30.19,30.38,30.18,30.38,144000.0,30.19,30.38,30.18,30.38,144000.0
2009-06-10 12:40:00,30.38,30.39,30.29,30.29,174000.0,30.38,30.39,30.29,30.29,174000.0
2009-06-10 12:45:00,30.3,30.38,30.26,30.29,297000.0,30.3,30.38,30.26,30.29,297000.0
2009-06-10 12:50:00,30.27,30.28,30.24,30.25,77000.0,30.27,30.28,30.24,30.25,77000.0
2009-06-10 12:55:00,30.23,30.3,30.22,30.23,100000.0,30.23,30.3,30.22,30.23,100000.0
2009-06-10 13:00:00,30.21,30.21,30.09,30.09,182000.0,30.21,30.21,30.09,30.09,182000.0
2009-06-10 13:05:00,30.09,30.14,30.04,30.09,178000.0,30.09,30.14,30.04,30.09,178000.0
2009-06-10 13:10:00,30.09,30.13,30.06,30.08,145000.0,30.09,30.13,30.06,30.08,145000.0
2009-06-10 13:15:00,30.1,30.1,30.05,30.05,84000.0,30.1,30.1,30.05,30.05,84000.0
2009-06-10 13:20:00,30.07,30.13,30.04,30.13,190000.0,30.07,30.13,30.04,30.13,190000.0
2009-06-10 13:25:00,30.13,30.18,30.13,30.13,190000.0,30.13,30.18,30.13,30.13,190000.0
2009-06-10 13:30:00,30.11,30.11,30.0,30.01,133000.0,30.11,30.11,30.0,30.01,133000.0
2009-06-10 13:35:00,30.01,30.01,29.95,29.96,141000.0,30.01,30.01,29.95,29.96,141000.0
2009-06-10 13:40:00,29.96,29.97,29.85,29.86,346000.0,29.96,29.97,29.85,29.86,346000.0
2009-06-10 13:45:00,29.86,29.92,29.85,29.91,178000.0,29.86,29.92,29.85,29.91,178000.0
2009-06-10 13:50:00,29.91,29.97,29.9,29.95,368000.0,29.91,29.97,29.9,29.95,368000.0
2009-06-10 13:55:00,29.93,30.04,29.93,30.01,244000.0,29.93,30.04,29.93,30.01,244000.0
2009-06-10 14:00:00,30.01,30.01,29.9,29.94,173000.0,30.01,30.01,29.9,29.94,173000.0
2009-06-10 14:05:00,29.97,30.0,29.92,30.0,180000.0,29.97,30.0,29.92,30.0,180000.0
2009-06-10 14:10:00,29.98,30.0,29.87,29.88,400000.0,29.98,30.0,29.87,29.88,400000.0
2009-06-10 14:15:00,29.9,29.92,29.8,29.84,543000.0,29.9,29.92,29.8,29.84,543000.0
2009-06-10 14:20:00,29.84,29.88,29.75,29.78,422000.0,29.84,29.88,29.75,29.78,422000.0
2009-06-10 14:25:00,29.78,29.87,29.77,29.85,435000.0,29.78,29.87,29.77,29.85,435000.0
2009-06-10 14:30:00,29.87,29.87,29.78,29.82,309000.0,29.87,29.87,29.78,29.82,309000.0
2009-06-10 14:35:00,29.81,29.89,29.75,29.75,533000.0,29.81,29.89,29.75,29.75,533000.0
2009-06-10 14:40:00,29.73,29.77,29.7,29.72,453000.0,29.73,29.77,29.7,29.72,453000.0
2009-06-10 14:45:00,29.71,29.77,29.69,29.69,393000.0,29.71,29.77,29.69,29.69,393000.0
2009-06-10 14:50:00,29.7,29.71,29.57,29.69,779000.0,29.7,29.71,29.57,29.69,779000.0
2009-06-10 14:55:00,29.67,29.75,29.6,29.62,521000.0,29.67,29.75,29.6,29.62,521000.0
2009-06-10 15:00:00,29.61,29.63,29.54,29.6,485000.0,29.61,29.63,29.54,29.6,485000.0
2009-06-10 15:05:00,29.6,29.64,29.55,29.59,264000.0,29.6,29.64,29.55,29.59,264000.0
2009-06-10 15:10:00,29.59,29.67,29.58,29.61,273000.0,29.59,29.67,29.58,29.61,273000.0
2009-06-10 15:15:00,29.61,29.64,29.58,29.6,303000.0,29.61,29.64,29.58,29.6,303000.0
2009-06-10 15:20:00,29.6,29.66,29.59,29.6,437000.0,29.6,29.66,29.59,29.6,437000.0
2009-06-10 15:25:00,29.61,29.63,29.53,29.57,353000.0,29.61,29.63,29.53,29.57,353000.0
2009-06-10 15:30:00,29.56,29.69,29.56,29.64,451000.0,29.56,29.69,29.56,29.64,451000.0
2009-06-10 15:35:00,29.63,29.75,29.63,29.71,883000.0,29.63,29.75,29.63,29.71,883000.0
2009-06-10 15:40:00,29.72,29.85,29.66,29.84,466000.0,29.72,29.85,29.66,29.84,466000.0
2009-06-10 15:45:00,29.84,29.85,29.74,29.81,414000.0,29.84,29.85,29.74,29.81,414000.0
2009-06-10 15:50:00,29.82,29.83,29.76,29.8,547000.0,29.82,29.83,29.76,29.8,547000.0
2009-06-10 15:55:00,29.79,29.83,29.77,29.8,916000.0,29.79,29.83,29.77,29.8,916000.0
2009-06-11 09:30:00,29.75,29.85,29.7,29.75,475000.0,29.75,29.85,29.7,29.75,475000.0
2009-06-11 09:35:00,29.79,29.79,29.27,29.44,1504000.0,29.79,29.79,29.27,29.44,1504000.0
2009-06-11 09:40:00,29.4,29.67,29.28,29.6,697000.0,29.4,29.67,29.28,29.6,697000.0
2009-06-11 09:45:00,29.65,29.99,29.64,29.85,1040000.0,29.65,29.99,29.64,29.85,1040000.0
2009-06-11 09:50:00,29.83,29.91,29.75,29.83,333000.0,29.83,29.91,29.75,29.83,333000.0
2009-06-11 09:55:00,29.83,29.94,29.77,29.79,342000.0,29.83,29.94,29.77,29.79,342000.0
2009-06-11 10:00:00,29.82,29.82,29.61,29.73,510000.0,29.82,29.82,29.61,29.73,510000.0
2009-06-11 10:05:00,29.74,29.81,29.68,29.74,294000.0,29.74,29.81,29.68,29.74,294000.0
2009-06-11 10:10:00,29.73,29.84,29.71,29.83,235000.0,29.73,29.84,29.71,29.83,235000.0
2009-06-11 10:15:00,29.81,29.94,29.77,29.84,294000.0,29.81,29.94,29.77,29.84,294000.0
2009-06-11 10:20:00,29.83,29.85,29.58,29.7,237000.0,29.83,29.85,29.58,29.7,237000.0
2009-06-11 10:25:00,29.69,29.71,29.6,29.68,114000.0,29.69,29.71,29.6,29.68,114000.0
2009-06-11 10:30:00,29.68,29.75,29.68,29.7,167000.0,29.68,29.75,29.68,29.7,167000.0
2009-06-11 10:35:00,29.71,29.8,29.65,29.8,324000.0,29.71,29.8,29.65,29.8,324000.0
2009-06-11 10:40:00,29.8,29.9,29.72,29.82,209000.0,29.8,29.9,29.72,29.82,209000.0
2009-06-11 10:45:00,29.86,29.87,29.8,29.82,167000.0,29.86,29.87,29.8,29.82,167000.0
2009-06-11 10:50:00,29.84,29.89,29.8,29.87,152000.0,29.84,29.89,29.8,29.87,152000.0
2009-06-11 10:55:00,29.85,29.87,29.72,29.73,133000.0,29.85,29.87,29.72,29.73,133000.0
2009-06-11 11:00:00,29.74,29.84,29.73,29.83,135000.0,29.74,29.84,29.73,29.83,135000.0
2009-06-11 11:05:00,29.83,29.85,29.78,29.82,151000.0,29.83,29.85,29.78,29.82,151000.0
2009-06-11 11:10:00,29.8,29.88,29.79,29.85,97000.0,29.8,29.88,29.79,29.85,97000.0
2009-06-11 11:15:00,29.85,29.88,29.81,29.86,114000.0,29.85,29.88,29.81,29.86,114000.0
2009-06-11 11:20:00,29.86,29.89,29.8,29.88,251000.0,29.86,29.89,29.8,29.88,251000.0
2009-06-11 11:25:00,29.88,29.89,29.81,29.84,164000.0,29.88,29.89,29.81,29.84,164000.0
2009-06-11 11:30:00,29.82,29.87,29.81,29.81,42000.0,29.82,29.87,29.81,29.81,42000.0
2009-06-11 11:35:00,29.83,29.83,29.71,29.72,146000.0,29.83,29.83,29.71,29.72,146000.0
2009-06-11 11:40:00,29.73,29.74,29.62,29.63,208000.0,29.73,29.74,29.62,29.63,208000.0
2009-06-11 11:45:00,29.64,29.66,29.56,29.56,171000.0,29.64,29.66,29.56,29.56,171000.0
2009-06-11 11:50:00,29.56,29.63,29.56,29.62,65000.0,29.56,29.63,29.56,29.62,65000.0
2009-06-11 11:55:00,29.65,29.8,29.63,29.72,239000.0,29.65,29.8,29.63,29.72,239000.0
2009-06-11 12:00:00,29.73,29.73,29.65,29.67,93000.0,29.73,29.73,29.65,29.67,93000.0
2009-06-11 12:05:00,29.68,29.69,29.5,29.5,143000.0,29.68,29.69,29.5,29.5,143000.0
2009-06-11 12:10:00,29.5,29.6,29.49,29.54,174000.0,29.5,29.6,29.49,29.54,174000.0
2009-06-11 12:15:00,29.55,29.73,29.5,29.71,162000.0,29.55,29.73,29.5,29.71,162000.0
2009-06-11 12:20:00,29.71,29.78,29.65,29.75,182000.0,29.71,29.78,29.65,29.75,182000.0
2009-06-11 12:25:00,29.75,29.8,29.73,29.78,190000.0,29.75,29.8,29.73,29.78,190000.0
2009-06-11 12:30:00,29.78,29.87,29.76,29.84,327000.0,29.78,29.87,29.76,29.84,327000.0
2009-06-11 12:35:00,29.83,29.86,29.73,29.85,362000.0,29.83,29.86,29.73,29.85,362000.0
2009-06-11 12:40:00,29.85,29.9,29.83,29.9,341000.0,29.85,29.9,29.83,29.9,341000.0
2009-06-11 12:45:00,29.9,30.08,29.89,30.01,517000.0,29.9,30.08,29.89,30.01,517000.0
2009-06-11 12:50:00,30.04,30.09,29.96,30.07,379000.0,30.04,30.09,29.96,30.07,379000.0
2009-06-11 12:55:00,30.08,30.17,30.05,30.14,683000.0,30.08,30.17,30.05,30.14,683000.0
2009-06-11 13:00:00,30.14,30.2,30.11,30.15,364000.0,30.14,30.2,30.11,30.15,364000.0
2009-06-11 13:05:00,30.11,30.16,30.04,30.04,192000.0,30.11,30.16,30.04,30.04,192000.0
2009-06-11 13:10:00,30.06,30.09,29.96,30.01,205000.0,30.06,30.09,29.96,30.01,205000.0
2009-06-11 13:15:00,30.02,30.07,30.0,30.07,152000.0,30.02,30.07,30.0,30.07,152000.0
2009-06-11 13:20:00,30.09,30.15,30.05,30.13,217000.0,30.09,30.15,30.05,30.13,217000.0
2009-06-11 13:25:00,30.13,30.18,30.13,30.17,245000.0,30.13,30.18,30.13,30.17,245000.0
2009-06-11 13:30:00,30.17,30.18,30.12,30.15,192000.0,30.17,30.18,30.12,30.15,192000.0
2009-06-11 13:35:00,30.13,30.13,30.03,30.04,98000.0,30.13,30.13,30.03,30.04,98000.0
2009-06-11 13:40:00,30.05,30.05,29.92,30.01,400000.0,30.05,30.05,29.92,30.01,400000.0
2009-06-11 13:45:00,30.0,30.01,29.95,29.97,108000.0,30.0,30.01,29.95,29.97,108000.0
2009-06-11 13:50:00,29.95,29.95,29.88,29.9,123000.0,29.95,29.95,29.88,29.9,123000.0
2009-06-11 13:55:00,29.9,29.93,29.89,29.91,178000.0,29.9,29.93,29.89,29.91,178000.0
2009-06-11 14:00:00,29.9,29.93,29.85,29.92,135000.0,29.9,29.93,29.85,29.92,135000.0
2009-06-11 14:05:00,29.92,29.92,29.85,29.85,159000.0,29.92,29.92,29.85,29.85,159000.0
2009-06-11 14:10:00,29.86,29.9,29.85,29.89,101000.0,29.86,29.9,29.85,29.89,101000.0
2009-06-11 14:15:00,29.9,30.0,29.9,30.0,132000.0,29.9,30.0,29.9,30.0,132000.0
2009-06-11 14:20:00,30.0,30.03,29.99,30.0,188000.0,30.0,30.03,29.99,30.0,188000.0
2009-06-11 14:25:00,30.0,30.01,29.99,30.01,89000.0,30.0,30.01,29.99,30.01,89000.0
2009-06-11 14:30:00,30.01,30.05,29.94,30.0,136000.0,30.01,30.05,29.94,30.0,136000.0
2009-06-11 14:35:00,30.0,30.01,29.93,29.94,70000.0,30.0,30.01,29.93,29.94,70000.0
2009-06-11 14:40:00,29.95,30.05,29.95,30.05,96000.0,29.95,30.05,29.95,30.05,96000.0
2009-06-11 14:45:00,30.04,30.08,30.01,30.03,110000.0,30.04,30.08,30.01,30.03,110000.0
2009-06-11 14:50:00,30.03,30.17,30.03,30.15,305000.0,30.03,30.17,30.03,30.15,305000.0
2009-06-11 14:55:00,30.14,30.18,30.1,30.14,78000.0,30.14,30.18,30.1,30.14,78000.0
2009-06-11 15:00:00,30.13,30.15,30.06,30.09,73000.0,30.13,30.15,30.06,30.09,73000.0
2009-06-11 15:05:00,30.09,30.15,30.07,30.11,59000.0,30.09,30.15,30.07,30.11,59000.0
2009-06-11 15:10:00,30.13,30.15,30.11,30.15,90000.0,30.13,30.15,30.11,30.15,90000.0
2009-06-11 15:15:00,30.15,30.15,30.1,30.11,83000.0,30.15,30.15,30.1,30.11,83000.0
2009-06-11 15:20:00,30.12,30.12,30.06,30.09,191000.0,30.12,30.12,30.06,30.09,191000.0
2009-06-11 15:25:00,30.1,30.11,30.04,30.04,102000.0,30.1,30.11,30.04,30.04,102000.0
2009-06-11 15:30:00,30.04,30.06,29.94,30.04,366000.0,30.04,30.06,29.94,30.04,366000.0
2009-06-11 15:35:00,30.04,30.13,30.03,30.06,166000.0,30.04,30.13,30.03,30.06,166000.0
2009-06-11 15:40:00,30.08,30.1,30.0,30.0,121000.0,30.08,30.1,30.0,30.0,121000.0
2009-06-11 15:45:00,30.0,30.1,30.0,30.04,147000.0,30.0,30.1,30.0,30.04,147000.0
2009-06-11 15:50:00,30.04,30.12,30.03,30.04,261000.0,30.04,30.12,30.03,30.04,261000.0
2009-06-11 15:55:00,30.05,30.12,30.0,30.08,684000.0,30.05,30.12,30.0,30.08,684000.0
2009-06-12 09:30:00,29.71,29.76,29.45,29.53,727000.0,29.71,29.76,29.45,29.53,727000.0
2009-06-12 09:35:00,29.55,29.7,29.48,29.63,435000.0,29.55,29.7,29.48,29.63,435000.0
2009-06-12 09:40:00,29.63,29.65,29.5,29.52,433000.0,29.63,29.65,29.5,29.52,433000.0
2009-06-12 09:45:00,29.52,29.56,29.44,29.49,536000.0,29.52,29.56,29.44,29.49,536000.0
2009-06-12 09:50:00,29.47,29.48,29.34,29.34,392000.0,29.47,29.48,29.34,29.34,392000.0
2009-06-12 09:55:00,29.34,29.39,29.24,29.34,636000.0,29.34,29.39,29.24,29.34,636000.0
2009-06-12 10:00:00,29.35,29.36,29.21,29.25,399000.0,29.35,29.36,29.21,29.25,399000.0
2009-06-12 10:05:00,29.27,29.27,29.05,29.13,617000.0,29.27,29.27,29.05,29.13,617000.0
2009-06-12 10:10:00,29.13,29.28,29.1,29.16,346000.0,29.13,29.28,29.1,29.16,346000.0
2009-06-12 10:15:00,29.19,29.28,29.14,29.25,284000.0,29.19,29.28,29.14,29.25,284000.0
2009-06-12 10:20:00,29.24,29.33,29.23,29.31,249000.0,29.24,29.33,29.23,29.31,249000.0
2009-06-12 10:25:00,29.31,29.31,29.17,29.19,411000.0,29.31,29.31,29.17,29.19,411000.0
2009-06-12 10:30:00,29.19,29.25,29.15,29.25,228000.0,29.19,29.25,29.15,29.25,228000.0
2009-06-12 10:35:00,29.23,29.26,29.21,29.26,216000.0,29.23,29.26,29.21,29.26,216000.0
2009-06-12 10:40:00,29.25,29.4,29.25,29.4,362000.0,29.25,29.4,29.25,29.4,362000.0
2009-06-12 10:45:00,29.39,29.46,29.3,29.32,442000.0,29.39,29.46,29.3,29.32,442000.0
2009-06-12 10:50:00,29.32,29.36,29.3,29.35,147000.0,29.32,29.36,29.3,29.35,147000.0
2009-06-12 10:55:00,29.35,29.35,29.28,29.32,324000.0,29.35,29.35,29.28,29.32,324000.0
2009-06-12 11:00:00,29.3,29.3,29.19,29.19,161000.0,29.3,29.3,29.19,29.19,161000.0
2009-06-12 11:05:00,29.21,29.21,29.15,29.16,252000.0,29.21,29.21,29.15,29.16,252000.0
2009-06-12 11:10:00,29.16,29.26,29.15,29.23,263000.0,29.16,29.26,29.15,29.23,263000.0
2009-06-12 11:15:00,29.23,29.23,29.15,29.16,203000.0,29.23,29.23,29.15,29.16,203000.0
2009-06-12 11:20:00,29.16,29.19,29.14,29.14,143000.0,29.16,29.19,29.14,29.14,143000.0
2009-06-12 11:25:00,29.13,29.19,29.07,29.13,200000.0,29.13,29.19,29.07,29.13,200000.0
2009-06-12 11:30:00,29.15,29.15,29.04,29.08,163000.0,29.15,29.15,29.04,29.08,163000.0
2009-06-12 11:35:00,29.06,29.07,29.01,29.01,158000.0,29.06,29.07,29.01,29.01,158000.0
2009-06-12 11:40:00,29.02,29.02,28.87,28.9,596000.0,29.02,29.02,28.87,28.9,596000.0
2009-06-12 11:45:00,28.92,28.96,28.83,28.91,332000.0,28.92,28.96,28.83,28.91,332000.0
2009-06-12 11:50:00,28.92,28.99,28.82,28.83,294000.0,28.92,28.99,28.82,28.83,294000.0
2009-06-12 11:55:00,28.82,28.9,28.8,28.8,363000.0,28.82,28.9,28.8,28.8,363000.0
2009-06-12 12:00:00,28.81,28.89,28.8,28.88,359000.0,28.81,28.89,28.8,28.88,359000.0
2009-06-12 12:05:00,28.87,28.88,28.82,28.85,230000.0,28.87,28.88,28.82,28.85,230000.0
2009-06-12 12:10:00,28.85,28.93,28.85,28.91,118000.0,28.85,28.93,28.85,28.91,118000.0
2009-06-12 12:15:00,28.92,28.92,28.84,28.85,182000.0,28.92,28.92,28.84,28.85,182000.0
2009-06-12 12:20:00,28.85,28.85,28.7,28.71,360000.0,28.85,28.85,28.7,28.71,360000.0
2009-06-12 12:25:00,28.73,28.75,28.68,28.71,242000.0,28.73,28.75,28.68,28.71,242000.0
2009-06-12 12:30:00,28.71,28.75,28.64,28.64,409000.0,28.71,28.75,28.64,28.64,409000.0
2009-06-12 12:35:00,28.64,28.68,28.59,28.65,241000.0,28.64,28.68,28.59,28.65,241000.0
2009-06-12 12:40:00,28.65,28.69,28.62,28.66,319000.0,28.65,28.69,28.62,28.66,319000.0
2009-06-12 12:45:00,28.68,28.7,28.67,28.68,140000.0,28.68,28.7,28.67,28.68,140000.0
2009-06-12 12:50:00,28.67,28.71,28.64,28.68,188000.0,28.67,28.71,28.64,28.68,188000.0
2009-06-12 12:55:00,28.68,28.73,28.64,28.71,131000.0,28.68,28.73,28.64,28.71,131000.0
2009-06-12 13:00:00,28.71,28.76,28.69,28.73,176000.0,28.71,28.76,28.69,28.73,176000.0
2009-06-12 13:05:00,28.73,28.75,28.69,28.69,133000.0,28.73,28.75,28.69,28.69,133000.0
2009-06-12 13:10:00,28.71,28.72,28.67,28.71,185000.0,28.71,28.72,28.67,28.71,185000.0
2009-06-12 13:15:00,28.71,28.81,28.71,28.79,176000.0,28.71,28.81,28.71,28.79,176000.0
2009-06-12 13:20:00,28.79,28.8,28.72,28.76,180000.0,28.79,28.8,28.72,28.76,180000.0
2009-06-12 13:25:00,28.75,28.76,28.71,28.72,138000.0,28.75,28.76,28.71,28.72,138000.0
2009-06-12 13:30:00,28.71,28.75,28.68,28.69,188000.0,28.71,28.75,28.68,28.69,188000.0
2009-06-12 13:35:00,28.7,28.72,28.64,28.67,132000.0,28.7,28.72,28.64,28.67,132000.0
2009-06-12 13:40:00,28.67,28.7,28.64,28.65,133000.0,28.67,28.7,28.64,28.65,133000.0
2009-06-12 13:45:00,28.66,28.74,28.64,28.66,155000.0,28.66,28.74,28.64,28.66,155000.0
2009-06-12 13:50:00,28.67,28.8,28.67,28.77,236000.0,28.67,28.8,28.67,28.77,236000.0
2009-06-12 13:55:00,28.76,28.76,28.7,28.7,143000.0,28.76,28.76,28.7,28.7,143000.0
2009-06-12 14:00:00,28.7,28.71,28.67,28.69,229000.0,28.7,28.71,28.67,28.69,229000.0
2009-06-12 14:05:00,28.69,28.69,28.67,28.68,88000.0,28.69,28.69,28.67,28.68,88000.0
2009-06-12 14:10:00,28.68,28.73,28.67,28.72,182000.0,28.68,28.73,28.67,28.72,182000.0
2009-06-12 14:15:00,28.72,28.74,28.69,28.74,118000.0,28.72,28.74,28.69,28.74,118000.0
2009-06-12 14:20:00,28.74,28.78,28.67,28.67,163000.0,28.74,28.78,28.67,28.67,163000.0
2009-06-12 14:25:00,28.69,28.7,28.62,28.64,200000.0,28.69,28.7,28.62,28.64,200000.0
2009-06-12 14:30:00,28.65,28.77,28.65,28.77,188000.0,28.65,28.77,28.65,28.77,188000.0
2009-06-12 14:35:00,28.79,28.79,28.72,28.77,130000.0,28.79,28.79,28.72,28.77,130000.0
2009-06-12 14:40:00,28.76,28.9,28.76,28.87,351000.0,28.76,28.9,28.76,28.87,351000.0
2009-06-12 14:45:00,28.87,28.92,28.8,28.82,258000.0,28.87,28.92,28.8,28.82,258000.0
2009-06-12 14:50:00,28.81,28.84,28.8,28.82,325000.0,28.81,28.84,28.8,28.82,325000.0
2009-06-12 14:55:00,28.84,28.88,28.81,28.87,178000.0,28.84,28.88,28.81,28.87,178000.0
2009-06-12 15:00:00,28.87,28.95,28.85,28.93,301000.0,28.87,28.95,28.85,28.93,301000.0
2009-06-12 15:05:00,28.93,29.02,28.93,29.01,281000.0,28.93,29.02,28.93,29.01,281000.0
2009-06-12 15:10:00,29.01,29.08,28.97,29.01,288000.0,29.01,29.08,28.97,29.01,288000.0
2009-06-12 15:15:00,29.01,29.05,29.0,29.05,252000.0,29.01,29.05,29.0,29.05,252000.0
2009-06-12 15:20:00,29.04,29.04,28.94,28.98,222000.0,29.04,29.04,28.94,28.98,222000.0
2009-06-12 15:25:00,28.97,29.02,28.96,29.0,240000.0,28.97,29.02,28.96,29.0,240000.0
2009-06-12 15:30:00,29.0,29.04,28.98,29.0,239000.0,29.0,29.04,28.98,29.0,239000.0
2009-06-12 15:35:00,29.0,29.02,28.88,28.9,396000.0,29.0,29.02,28.88,28.9,396000.0
2009-06-12 15:40:00,28.9,28.95,28.85,28.86,324000.0,28.9,28.95,28.85,28.86,324000.0
2009-06-12 15:45:00,28.86,28.93,28.82,28.87,337000.0,28.86,28.93,28.82,28.87,337000.0
2009-06-12 15:50:00,28.87,28.97,28.85,28.89,551000.0,28.87,28.97,28.85,28.89,551000.0
2009-06-12 15:55:00,28.89,28.89,28.84,28.88,542000.0,28.89,28.89,28.84,28.88,542000.0
2009-06-15 09:30:00,28.35,28.46,28.18,28.4,782000.0,28.35,28.46,28.18,28.4,782000.0
2009-06-15 09:35:00,28.4,28.85,28.4,28.78,945000.0,28.4,28.85,28.4,28.78,945000.0
2009-06-15 09:40:00,28.75,29.0,28.71,29.0,671000.0,28.75,29.0,28.71,29.0,671000.0
2009-06-15 09:45:00,29.0,29.02,28.65,28.65,888000.0,29.0,29.02,28.65,28.65,888000.0
2009-06-15 09:50:00,28.65,28.79,28.57,28.58,620000.0,28.65,28.79,28.57,28.58,620000.0
2009-06-15 09:55:00,28.56,28.69,28.47,28.65,375000.0,28.56,28.69,28.47,28.65,375000.0
2009-06-15 10:00:00,28.65,28.71,28.42,28.46,437000.0,28.65,28.71,28.42,28.46,437000.0
2009-06-15 10:05:00,28.49,28.51,28.37,28.47,532000.0,28.49,28.51,28.37,28.47,532000.0
2009-06-15 10:10:00,28.47,28.67,28.47,28.65,281000.0,28.47,28.67,28.47,28.65,281000.0
2009-06-15 10:15:00,28.64,28.81,28.57,28.81,307000.0,28.64,28.81,28.57,28.81,307000.0
2009-06-15 10:20:00,28.8,29.0,28.76,28.98,489000.0,28.8,29.0,28.76,28.98,489000.0
2009-06-15 10:25:00,29.0,29.05,28.86,28.89,606000.0,29.0,29.05,28.86,28.89,606000.0
2009-06-15 10:30:00,28.86,28.86,28.63,28.67,301000.0,28.86,28.86,28.63,28.67,301000.0
2009-06-15 10:35:00,28.68,28.72,28.54,28.6,293000.0,28.68,28.72,28.54,28.6,293000.0
2009-06-15 10:40:00,28.6,28.71,28.6,28.7,227000.0,28.6,28.71,28.6,28.7,227000.0
2009-06-15 10:45:00,28.68,28.8,28.68,28.74,219000.0,28.68,28.8,28.68,28.74,219000.0
2009-06-15 10:50:00,28.75,28.92,28.75,28.87,289000.0,28.75,28.92,28.75,28.87,289000.0
2009-06-15 10:55:00,28.87,28.89,28.65,28.67,305000.0,28.87,28.89,28.65,28.67,305000.0
2009-06-15 11:00:00,28.68,28.69,28.59,28.69,249000.0,28.68,28.69,28.59,28.69,249000.0
2009-06-15 11:05:00,28.65,28.68,28.6,28.68,144000.0,28.65,28.68,28.6,28.68,144000.0
2009-06-15 11:10:00,28.65,28.7,28.62,28.68,170000.0,28.65,28.7,28.62,28.68,170000.0
2009-06-15 11:15:00,28.68,28.72,28.67,28.68,253000.0,28.68,28.72,28.67,28.68,253000.0
2009-06-15 11:20:00,28.68,28.68,28.6,28.63,213000.0,28.68,28.68,28.6,28.63,213000.0
2009-06-15 11:25:00,28.62,28.64,28.56,28.59,197000.0,28.62,28.64,28.56,28.59,197000.0
2009-06-15 11:30:00,28.59,28.72,28.59,28.7,229000.0,28.59,28.72,28.59,28.7,229000.0
2009-06-15 11:35:00,28.69,28.76,28.68,28.76,200000.0,28.69,28.76,28.68,28.76,200000.0
2009-06-15 11:40:00,28.76,28.8,28.72,28.74,258000.0,28.76,28.8,28.72,28.74,258000.0
2009-06-15 11:45:00,28.73,28.76,28.72,28.72,209000.0,28.73,28.76,28.72,28.72,209000.0
2009-06-15 11:50:00,28.71,28.75,28.64,28.68,120000.0,28.71,28.75,28.64,28.68,120000.0
2009-06-15 11:55:00,28.68,28.72,28.67,28.72,35000.0,28.68,28.72,28.67,28.72,35000.0
2009-06-15 12:00:00,28.73,28.79,28.73,28.75,166000.0,28.73,28.79,28.73,28.75,166000.0
2009-06-15 12:05:00,28.76,28.82,28.76,28.78,321000.0,28.76,28.82,28.76,28.78,321000.0
2009-06-15 12:10:00,28.78,28.8,28.74,28.76,116000.0,28.78,28.8,28.74,28.76,116000.0
2009-06-15 12:15:00,28.77,28.78,28.65,28.7,169000.0,28.77,28.78,28.65,28.7,169000.0
2009-06-15 12:20:00,28.7,28.74,28.67,28.72,59000.0,28.7,28.74,28.67,28.72,59000.0
2009-06-15 12:25:00,28.73,28.73,28.62,28.62,92000.0,28.73,28.73,28.62,28.62,92000.0
2009-06-15 12:30:00,28.62,28.72,28.62,28.71,72000.0,28.62,28.72,28.62,28.71,72000.0
2009-06-15 12:35:00,28.71,28.79,28.71,28.73,116000.0,28.71,28.79,28.71,28.73,116000.0
2009-06-15 12:40:00,28.73,28.81,28.73,28.79,42000.0,28.73,28.81,28.73,28.79,42000.0
2009-06-15 12:45:00,28.8,28.89,28.76,28.84,178000.0,28.8,28.89,28.76,28.84,178000.0
2009-06-15 12:50:00,28.84,28.85,28.74,28.75,157000.0,28.84,28.85,28.74,28.75,157000.0
2009-06-15 12:55:00,28.77,28.81,28.76,28.79,66000.0,28.77,28.81,28.76,28.79,66000.0
2009-06-15 13:00:00,28.77,28.78,28.65,28.66,114000.0,28.77,28.78,28.65,28.66,114000.0
2009-06-15 13:05:00,28.64,28.71,28.63,28.7,161000.0,28.64,28.71,28.63,28.7,161000.0
2009-06-15 13:10:00,28.7,28.79,28.69,28.76,131000.0,28.7,28.79,28.69,28.76,131000.0
2009-06-15 13:15:00,28.75,28.77,28.69,28.69,226000.0,28.75,28.77,28.69,28.69,226000.0
2009-06-15 13:20:00,28.7,28.74,28.68,28.71,64000.0,28.7,28.74,28.68,28.71,64000.0
2009-06-15 13:25:00,28.73,28.73,28.64,28.67,95000.0,28.73,28.73,28.64,28.67,95000.0
2009-06-15 13:30:00,28.68,28.68,28.55,28.68,313000.0,28.68,28.68,28.55,28.68,313000.0
2009-06-15 13:35:00,28.67,28.81,28.67,28.79,362000.0,28.67,28.81,28.67,28.79,362000.0
2009-06-15 13:40:00,28.79,28.85,28.77,28.85,165000.0,28.79,28.85,28.77,28.85,165000.0
2009-06-15 13:45:00,28.87,29.0,28.84,28.97,526000.0,28.87,29.0,28.84,28.97,526000.0
2009-06-15 13:50:00,28.97,29.1,28.96,28.97,417000.0,28.97,29.1,28.96,28.97,417000.0
2009-06-15 13:55:00,28.99,28.99,28.87,28.9,226000.0,28.99,28.99,28.87,28.9,226000.0
2009-06-15 14:00:00,28.9,29.04,28.84,29.03,448000.0,28.9,29.04,28.84,29.03,448000.0
2009-06-15 14:05:00,29.04,29.06,28.99,29.04,162000.0,29.04,29.06,28.99,29.04,162000.0
2009-06-15 14:10:00,29.04,29.08,29.02,29.06,212000.0,29.04,29.08,29.02,29.06,212000.0
2009-06-15 14:15:00,29.06,29.08,29.01,29.07,196000.0,29.06,29.08,29.01,29.07,196000.0
2009-06-15 14:20:00,29.06,29.18,29.03,29.15,418000.0,29.06,29.18,29.03,29.15,418000.0
2009-06-15 14:25:00,29.15,29.31,29.13,29.29,684000.0,29.15,29.31,29.13,29.29,684000.0
2009-06-15 14:30:00,29.29,29.31,29.21,29.24,363000.0,29.29,29.31,29.21,29.24,363000.0
2009-06-15 14:35:00,29.26,29.27,29.15,29.24,267000.0,29.26,29.27,29.15,29.24,267000.0
2009-06-15 14:40:00,29.21,29.24,29.13,29.17,266000.0,29.21,29.24,29.13,29.17,266000.0
2009-06-15 14:45:00,29.16,29.18,29.08,29.13,297000.0,29.16,29.18,29.08,29.13,297000.0
2009-06-15 14:50:00,29.12,29.12,29.03,29.1,235000.0,29.12,29.12,29.03,29.1,235000.0
2009-06-15 14:55:00,29.11,29.23,29.09,29.23,278000.0,29.11,29.23,29.09,29.23,278000.0
2009-06-15 15:00:00,29.2,29.22,29.09,29.15,155000.0,29.2,29.22,29.09,29.15,155000.0
2009-06-15 15:05:00,29.14,29.23,29.14,29.23,162000.0,29.14,29.23,29.14,29.23,162000.0
2009-06-15 15:10:00,29.23,29.33,29.23,29.26,398000.0,29.23,29.33,29.23,29.26,398000.0
2009-06-15 15:15:00,29.25,29.31,29.23,29.24,238000.0,29.25,29.31,29.23,29.24,238000.0
2009-06-15 15:20:00,29.24,29.3,29.24,29.26,158000.0,29.24,29.3,29.24,29.26,158000.0
2009-06-15 15:25:00,29.26,29.29,29.23,29.25,228000.0,29.26,29.29,29.23,29.25,228000.0
2009-06-15 15:30:00,29.26,29.28,29.18,29.18,196000.0,29.26,29.28,29.18,29.18,196000.0
2009-06-15 15:35:00,29.2,29.35,29.19,29.34,443000.0,29.2,29.35,29.19,29.34,443000.0
2009-06-15 15:40:00,29.3,29.31,29.22,29.23,421000.0,29.3,29.31,29.22,29.23,421000.0
2009-06-15 15:45:00,29.26,29.38,29.26,29.29,554000.0,29.26,29.38,29.26,29.29,554000.0
2009-06-15 15:50:00,29.29,29.29,29.2,29.23,496000.0,29.29,29.29,29.2,29.23,496000.0
2009-06-15 15:55:00,29.23,29.26,29.2,29.23,596000.0,29.23,29.26,29.2,29.23,596000.0
2009-06-16 09:30:00,29.41,29.44,29.08,29.14,549000.0,29.41,29.44,29.08,29.14,549000.0
2009-06-16 09:35:00,29.16,29.34,29.13,29.25,588000.0,29.16,29.34,29.13,29.25,588000.0
2009-06-16 09:40:00,29.25,29.5,29.21,29.46,715000.0,29.25,29.5,29.21,29.46,715000.0
2009-06-16 09:45:00,29.46,29.59,29.4,29.56,647000.0,29.46,29.59,29.4,29.56,647000.0
2009-06-16 09:50:00,29.58,29.6,29.51,29.51,414000.0,29.58,29.6,29.51,29.51,414000.0
2009-06-16 09:55:00,29.54,29.59,29.5,29.57,355000.0,29.54,29.59,29.5,29.57,355000.0
2009-06-16 10:00:00,29.55,29.58,29.5,29.55,293000.0,29.55,29.58,29.5,29.55,293000.0
2009-06-16 10:05:00,29.55,29.68,29.51,29.57,554000.0,29.55,29.68,29.51,29.57,554000.0
2009-06-16 10:10:00,29.57,29.59,29.42,29.45,388000.0,29.57,29.59,29.42,29.45,388000.0
2009-06-16 10:15:00,29.46,29.52,29.36,29.4,284000.0,29.46,29.52,29.36,29.4,284000.0
2009-06-16 10:20:00,29.4,29.49,29.38,29.47,177000.0,29.4,29.49,29.38,29.47,177000.0
2009-06-16 10:25:00,29.48,29.5,29.41,29.48,137000.0,29.48,29.5,29.41,29.48,137000.0
2009-06-16 10:30:00,29.48,29.5,29.42,29.44,209000.0,29.48,29.5,29.42,29.44,209000.0
2009-06-16 10:35:00,29.43,29.5,29.38,29.49,93000.0,29.43,29.5,29.38,29.49,93000.0
2009-06-16 10:40:00,29.49,29.5,29.42,29.48,272000.0,29.49,29.5,29.42,29.48,272000.0
2009-06-16 10:45:00,29.45,29.47,29.34,29.35,203000.0,29.45,29.47,29.34,29.35,203000.0
2009-06-16 10:50:00,29.34,29.41,29.32,29.37,204000.0,29.34,29.41,29.32,29.37,204000.0
2009-06-16 10:55:00,29.36,29.43,29.36,29.37,208000.0,29.36,29.43,29.36,29.37,208000.0
2009-06-16 11:00:00,29.38,29.48,29.38,29.46,202000.0,29.38,29.48,29.38,29.46,202000.0
2009-06-16 11:05:00,29.43,29.46,29.39,29.44,212000.0,29.43,29.46,29.39,29.44,212000.0
2009-06-16 11:10:00,29.43,29.45,29.42,29.44,61000.0,29.43,29.45,29.42,29.44,61000.0
2009-06-16 11:15:00,29.45,29.45,29.31,29.35,153000.0,29.45,29.45,29.31,29.35,153000.0
2009-06-16 11:20:00,29.33,29.36,29.3,29.32,111000.0,29.33,29.36,29.3,29.32,111000.0
2009-06-16 11:25:00,29.31,29.35,29.27,29.28,145000.0,29.31,29.35,29.27,29.28,145000.0
2009-06-16 11:30:00,29.28,29.32,29.24,29.27,141000.0,29.28,29.32,29.24,29.27,141000.0
2009-06-16 11:35:00,29.26,29.33,29.26,29.32,178000.0,29.26,29.33,29.26,29.32,178000.0
2009-06-16 11:40:00,29.3,29.33,29.3,29.3,83000.0,29.3,29.33,29.3,29.3,83000.0
2009-06-16 11:45:00,29.3,29.34,29.3,29.3,32000.0,29.3,29.34,29.3,29.3,32000.0
2009-06-16 11:50:00,29.3,29.31,29.25,29.25,89000.0,29.3,29.31,29.25,29.25,89000.0
2009-06-16 11:55:00,29.26,29.32,29.2,29.23,147000.0,29.26,29.32,29.2,29.23,147000.0
2009-06-16 12:00:00,29.23,29.28,29.22,29.24,66000.0,29.23,29.28,29.22,29.24,66000.0
2009-06-16 12:05:00,29.23,29.26,29.21,29.25,75000.0,29.23,29.26,29.21,29.25,75000.0
2009-06-16 12:10:00,29.24,29.3,29.22,29.27,37000.0,29.24,29.3,29.22,29.27,37000.0
2009-06-16 12:15:00,29.27,29.31,29.25,29.25,46000.0,29.27,29.31,29.25,29.25,46000.0
2009-06-16 12:20:00,29.24,29.24,29.21,29.22,65000.0,29.24,29.24,29.21,29.22,65000.0
2009-06-16 12:25:00,29.22,29.29,29.21,29.27,87000.0,29.22,29.29,29.21,29.27,87000.0
2009-06-16 12:30:00,29.28,29.28,29.18,29.18,147000.0,29.28,29.28,29.18,29.18,147000.0
2009-06-16 12:35:00,29.18,29.22,29.16,29.17,170000.0,29.18,29.22,29.16,29.17,170000.0
2009-06-16 12:40:00,29.17,29.19,29.12,29.12,337000.0,29.17,29.19,29.12,29.12,337000.0
2009-06-16 12:45:00,29.12,29.13,28.89,28.91,413000.0,29.12,29.13,28.89,28.91,413000.0
2009-06-16 12:50:00,28.92,29.02,28.9,29.02,226000.0,28.92,29.02,28.9,29.02,226000.0
2009-06-16 12:55:00,29.01,29.02,28.95,28.98,120000.0,29.01,29.02,28.95,28.98,120000.0
2009-06-16 13:00:00,29.0,29.0,28.8,28.84,177000.0,29.0,29.0,28.8,28.84,177000.0
2009-06-16 13:05:00,28.84,28.94,28.81,28.91,130000.0,28.84,28.94,28.81,28.91,130000.0
2009-06-16 13:10:00,28.91,28.92,28.84,28.85,165000.0,28.91,28.92,28.84,28.85,165000.0
2009-06-16 13:15:00,28.87,28.91,28.85,28.88,104000.0,28.87,28.91,28.85,28.88,104000.0
2009-06-16 13:20:00,28.88,28.91,28.85,28.86,98000.0,28.88,28.91,28.85,28.86,98000.0
2009-06-16 13:25:00,28.86,28.9,28.84,28.86,49000.0,28.86,28.9,28.84,28.86,49000.0
2009-06-16 13:30:00,28.87,28.91,28.87,28.89,62000.0,28.87,28.91,28.87,28.89,62000.0
2009-06-16 13:35:00,28.88,28.89,28.85,28.87,31000.0,28.88,28.89,28.85,28.87,31000.0
2009-06-16 13:40:00,28.89,28.97,28.86,28.96,84000.0,28.89,28.97,28.86,28.96,84000.0
2009-06-16 13:45:00,28.98,29.0,28.98,28.99,67000.0,28.98,29.0,28.98,28.99,67000.0
2009-06-16 13:50:00,28.98,28.99,28.92,28.92,78000.0,28.98,28.99,28.92,28.92,78000.0
2009-06-16 13:55:00,28.92,28.93,28.87,28.93,65000.0,28.92,28.93,28.87,28.93,65000.0
2009-06-16 14:00:00,28.91,28.98,28.87,28.87,136000.0,28.91,28.98,28.87,28.87,136000.0
2009-06-16 14:05:00,28.89,28.9,28.82,28.9,124000.0,28.89,28.9,28.82,28.9,124000.0
2009-06-16 14:10:00,28.88,28.92,28.82,28.92,106000.0,28.88,28.92,28.82,28.92,106000.0
2009-06-16 14:15:00,28.89,28.93,28.88,28.93,110000.0,28.89,28.93,28.88,28.93,110000.0
2009-06-16 14:20:00,28.91,28.93,28.88,28.89,53000.0,28.91,28.93,28.88,28.89,53000.0
2009-06-16 14:25:00,28.89,28.89,28.78,28.81,106000.0,28.89,28.89,28.78,28.81,106000.0
2009-06-16 14:30:00,28.81,28.81,28.74,28.81,126000.0,28.81,28.81,28.74,28.81,126000.0
2009-06-16 14:35:00,28.8,28.84,28.74,28.84,95000.0,28.8,28.84,28.74,28.84,95000.0
2009-06-16 14:40:00,28.84,28.84,28.8,28.83,84000.0,28.84,28.84,28.8,28.83,84000.0
2009-06-16 14:45:00,28.81,28.86,28.81,28.84,53000.0,28.81,28.86,28.81,28.84,53000.0
2009-06-16 14:50:00,28.83,28.91,28.83,28.9,69000.0,28.83,28.91,28.83,28.9,69000.0
2009-06-16 14:55:00,28.9,28.97,28.87,28.94,147000.0,28.9,28.97,28.87,28.94,147000.0
2009-06-16 15:00:00,28.95,28.99,28.94,28.98,188000.0,28.95,28.99,28.94,28.98,188000.0
2009-06-16 15:05:00,28.96,29.01,28.88,28.91,235000.0,28.96,29.01,28.88,28.91,235000.0
2009-06-16 15:10:00,28.93,28.94,28.88,28.93,66000.0,28.93,28.94,28.88,28.93,66000.0
2009-06-16 15:15:00,28.93,29.04,28.92,29.03,162000.0,28.93,29.04,28.92,29.03,162000.0
2009-06-16 15:20:00,29.03,29.1,29.01,29.09,240000.0,29.03,29.1,29.01,29.09,240000.0
2009-06-16 15:25:00,29.09,29.13,29.04,29.13,282000.0,29.09,29.13,29.04,29.13,282000.0
2009-06-16 15:30:00,29.11,29.18,29.09,29.16,160000.0,29.11,29.18,29.09,29.16,160000.0
2009-06-16 15:35:00,29.17,29.2,29.1,29.15,216000.0,29.17,29.2,29.1,29.15,216000.0
2009-06-16 15:40:00,29.13,29.14,29.07,29.08,172000.0,29.13,29.14,29.07,29.08,172000.0
2009-06-16 15:45:00,29.08,29.14,29.04,29.04,241000.0,29.08,29.14,29.04,29.04,241000.0
2009-06-16 15:50:00,29.05,29.08,29.01,29.02,311000.0,29.05,29.08,29.01,29.02,311000.0
2009-06-16 15:55:00,29.02,29.02,28.87,28.87,591000.0,29.02,29.02,28.87,28.87,591000.0
2009-06-17 09:30:00,29.2,29.43,29.12,29.36,947000.0,29.2,29.43,29.12,29.36,947000.0
2009-06-17 09:35:00,29.35,29.49,29.33,29.42,558000.0,29.35,29.49,29.33,29.42,558000.0
2009-06-17 09:40:00,29.41,29.44,29.28,29.41,673000.0,29.41,29.44,29.28,29.41,673000.0
2009-06-17 09:45:00,29.4,29.53,29.34,29.36,1259000.0,29.4,29.53,29.34,29.36,1259000.0
2009-06-17 09:50:00,29.36,29.52,29.36,29.4,469000.0,29.36,29.52,29.36,29.4,469000.0
2009-06-17 09:55:00,29.43,29.45,29.3,29.31,430000.0,29.43,29.45,29.3,29.31,430000.0
2009-06-17 10:00:00,29.32,29.32,28.84,28.96,1147000.0,29.32,29.32,28.84,28.96,1147000.0
2009-06-17 10:05:00,28.94,29.23,28.94,29.16,595000.0,28.94,29.23,28.94,29.16,595000.0
2009-06-17 10:10:00,29.15,29.21,29.05,29.17,418000.0,29.15,29.21,29.05,29.17,418000.0
2009-06-17 10:15:00,29.15,29.34,29.15,29.34,423000.0,29.15,29.34,29.15,29.34,423000.0
2009-06-17 10:20:00,29.33,29.36,29.21,29.24,170000.0,29.33,29.36,29.21,29.24,170000.0
2009-06-17 10:25:00,29.2,29.35,29.2,29.28,216000.0,29.2,29.35,29.2,29.28,216000.0
2009-06-17 10:30:00,29.3,29.3,29.21,29.22,121000.0,29.3,29.3,29.21,29.22,121000.0
2009-06-17 10:35:00,29.25,29.25,29.18,29.21,191000.0,29.25,29.25,29.18,29.21,191000.0
2009-06-17 10:40:00,29.22,29.31,29.2,29.24,337000.0,29.22,29.31,29.2,29.24,337000.0
2009-06-17 10:45:00,29.27,29.32,29.23,29.28,256000.0,29.27,29.32,29.23,29.28,256000.0
2009-06-17 10:50:00,29.28,29.28,29.23,29.27,156000.0,29.28,29.28,29.23,29.27,156000.0
2009-06-17 10:55:00,29.28,29.33,29.24,29.3,173000.0,29.28,29.33,29.24,29.3,173000.0
2009-06-17 11:00:00,29.29,29.44,29.27,29.43,339000.0,29.29,29.44,29.27,29.43,339000.0
2009-06-17 11:05:00,29.42,29.46,29.4,29.4,208000.0,29.42,29.46,29.4,29.4,208000.0
2009-06-17 11:10:00,29.4,29.41,29.29,29.34,148000.0,29.4,29.41,29.29,29.34,148000.0
2009-06-17 11:15:00,29.33,29.45,29.31,29.45,227000.0,29.33,29.45,29.31,29.45,227000.0
2009-06-17 11:20:00,29.44,29.5,29.43,29.49,405000.0,29.44,29.5,29.43,29.49,405000.0
2009-06-17 11:25:00,29.49,29.65,29.47,29.6,682000.0,29.49,29.65,29.47,29.6,682000.0
2009-06-17 11:30:00,29.59,29.65,29.55,29.62,336000.0,29.59,29.65,29.55,29.62,336000.0
2009-06-17 11:35:00,29.65,29.68,29.54,29.56,398000.0,29.65,29.68,29.54,29.56,398000.0
2009-06-17 11:40:00,29.56,29.66,29.54,29.66,324000.0,29.56,29.66,29.54,29.66,324000.0
2009-06-17 11:45:00,29.67,29.73,29.63,29.64,289000.0,29.67,29.73,29.63,29.64,289000.0
2009-06-17 11:50:00,29.64,29.64,29.58,29.61,120000.0,29.64,29.64,29.58,29.61,120000.0
2009-06-17 11:55:00,29.61,29.68,29.6,29.68,106000.0,29.61,29.68,29.6,29.68,106000.0
2009-06-17 12:00:00,29.68,29.74,29.66,29.7,262000.0,29.68,29.74,29.66,29.7,262000.0
2009-06-17 12:05:00,29.7,29.75,29.68,29.71,408000.0,29.7,29.75,29.68,29.71,408000.0
2009-06-17 12:10:00,29.72,29.72,29.63,29.65,128000.0,29.72,29.72,29.63,29.65,128000.0
2009-06-17 12:15:00,29.64,29.68,29.61,29.65,200000.0,29.64,29.68,29.61,29.65,200000.0
2009-06-17 12:20:00,29.65,29.72,29.62,29.7,203000.0,29.65,29.72,29.62,29.7,203000.0
2009-06-17 12:25:00,29.69,29.72,29.61,29.65,127000.0,29.69,29.72,29.61,29.65,127000.0
2009-06-17 12:30:00,29.61,29.64,29.55,29.57,94000.0,29.61,29.64,29.55,29.57,94000.0
2009-06-17 12:35:00,29.57,29.63,29.56,29.61,82000.0,29.57,29.63,29.56,29.61,82000.0
2009-06-17 12:40:00,29.6,29.7,29.58,29.65,160000.0,29.6,29.7,29.58,29.65,160000.0
2009-06-17 12:45:00,29.66,29.72,29.62,29.7,229000.0,29.66,29.72,29.62,29.7,229000.0
2009-06-17 12:50:00,29.7,29.71,29.68,29.69,77000.0,29.7,29.71,29.68,29.69,77000.0
2009-06-17 12:55:00,29.7,29.72,29.69,29.7,102000.0,29.7,29.72,29.69,29.7,102000.0
2009-06-17 13:00:00,29.69,29.73,29.68,29.69,112000.0,29.69,29.73,29.68,29.69,112000.0
2009-06-17 13:05:00,29.68,29.72,29.66,29.72,75000.0,29.68,29.72,29.66,29.72,75000.0
2009-06-17 13:10:00,29.72,29.73,29.67,29.67,142000.0,29.72,29.73,29.67,29.67,142000.0
2009-06-17 13:15:00,29.67,29.7,29.62,29.67,77000.0,29.67,29.7,29.62,29.67,77000.0
2009-06-17 13:20:00,29.68,29.75,29.66,29.71,135000.0,29.68,29.75,29.66,29.71,135000.0
2009-06-17 13:25:00,29.71,29.8,29.7,29.78,180000.0,29.71,29.8,29.7,29.78,180000.0
2009-06-17 13:30:00,29.8,29.83,29.76,29.83,131000.0,29.8,29.83,29.76,29.83,131000.0
2009-06-17 13:35:00,29.82,29.85,29.81,29.83,152000.0,29.82,29.85,29.81,29.83,152000.0
2009-06-17 13:40:00,29.85,29.87,29.81,29.87,203000.0,29.85,29.87,29.81,29.87,203000.0
2009-06-17 13:45:00,29.87,29.89,29.83,29.86,173000.0,29.87,29.89,29.83,29.86,173000.0
2009-06-17 13:50:00,29.84,29.87,29.82,29.84,76000.0,29.84,29.87,29.82,29.84,76000.0
2009-06-17 13:55:00,29.85,29.91,29.81,29.83,188000.0,29.85,29.91,29.81,29.83,188000.0
2009-06-17 14:00:00,29.85,29.85,29.81,29.81,116000.0,29.85,29.85,29.81,29.81,116000.0
2009-06-17 14:05:00,29.81,29.81,29.68,29.71,386000.0,29.81,29.81,29.68,29.71,386000.0
2009-06-17 14:10:00,29.71,29.74,29.68,29.73,133000.0,29.71,29.74,29.68,29.73,133000.0
2009-06-17 14:15:00,29.73,29.75,29.7,29.7,119000.0,29.73,29.75,29.7,29.7,119000.0
2009-06-17 14:20:00,29.7,29.77,29.64,29.77,152000.0,29.7,29.77,29.64,29.77,152000.0
2009-06-17 14:25:00,29.77,29.81,29.74,29.78,128000.0,29.77,29.81,29.74,29.78,128000.0
2009-06-17 14:30:00,29.8,29.81,29.69,29.7,119000.0,29.8,29.81,29.69,29.7,119000.0
2009-06-17 14:35:00,29.69,29.69,29.66,29.68,64000.0,29.69,29.69,29.66,29.68,64000.0
2009-06-17 14:40:00,29.69,29.69,29.61,29.61,190000.0,29.69,29.69,29.61,29.61,190000.0
2009-06-17 14:45:00,29.62,29.66,29.6,29.65,130000.0,29.62,29.66,29.6,29.65,130000.0
2009-06-17 14:50:00,29.65,29.65,29.58,29.61,102000.0,29.65,29.65,29.58,29.61,102000.0
2009-06-17 14:55:00,29.62,29.73,29.62,29.7,127000.0,29.62,29.73,29.62,29.7,127000.0
2009-06-17 15:00:00,29.68,29.75,29.64,29.75,97000.0,29.68,29.75,29.64,29.75,97000.0
2009-06-17 15:05:00,29.74,29.74,29.59,29.65,236000.0,29.74,29.74,29.59,29.65,236000.0
2009-06-17 15:10:00,29.65,29.76,29.65,29.76,136000.0,29.65,29.76,29.65,29.76,136000.0
2009-06-17 15:15:00,29.75,29.78,29.67,29.71,150000.0,29.75,29.78,29.67,29.71,150000.0
2009-06-17 15:20:00,29.72,29.77,29.7,29.76,121000.0,29.72,29.77,29.7,29.76,121000.0
2009-06-17 15:25:00,29.78,29.78,29.57,29.59,283000.0,29.78,29.78,29.57,29.59,283000.0
2009-06-17 15:30:00,29.6,29.62,29.53,29.57,188000.0,29.6,29.62,29.53,29.57,188000.0
2009-06-17 15:35:00,29.59,29.6,29.54,29.55,117000.0,29.59,29.6,29.54,29.55,117000.0
2009-06-17 15:40:00,29.57,29.63,29.54,29.59,183000.0,29.57,29.63,29.54,29.59,183000.0
2009-06-17 15:45:00,29.61,29.64,29.59,29.64,134000.0,29.61,29.64,29.59,29.64,134000.0
2009-06-17 15:50:00,29.65,29.66,29.57,29.59,309000.0,29.65,29.66,29.57,29.59,309000.0
2009-06-17 15:55:00,29.61,29.62,29.55,29.57,358000.0,29.61,29.62,29.55,29.57,358000.0
2009-06-18 09:30:00,29.75,29.75,29.25,29.32,664000.0,29.75,29.75,29.25,29.32,664000.0
2009-06-18 09:35:00,29.32,29.36,29.2,29.25,926000.0,29.32,29.36,29.2,29.25,926000.0
2009-06-18 09:40:00,29.25,29.46,29.25,29.4,527000.0,29.25,29.46,29.25,29.4,527000.0
2009-06-18 09:45:00,29.39,29.4,29.22,29.27,577000.0,29.39,29.4,29.22,29.27,577000.0
2009-06-18 09:50:00,29.25,29.36,29.13,29.3,637000.0,29.25,29.36,29.13,29.3,637000.0
2009-06-18 09:55:00,29.32,29.42,29.15,29.35,459000.0,29.32,29.42,29.15,29.35,459000.0
2009-06-18 10:00:00,29.34,29.44,29.25,29.38,410000.0,29.34,29.44,29.25,29.38,410000.0
2009-06-18 10:05:00,29.39,29.4,29.29,29.35,268000.0,29.39,29.4,29.29,29.35,268000.0
2009-06-18 10:10:00,29.33,29.38,29.28,29.32,240000.0,29.33,29.38,29.28,29.32,240000.0
2009-06-18 10:15:00,29.32,29.44,29.32,29.42,294000.0,29.32,29.44,29.32,29.42,294000.0
2009-06-18 10:20:00,29.41,29.57,29.41,29.45,408000.0,29.41,29.57,29.41,29.45,408000.0
2009-06-18 10:25:00,29.47,29.54,29.35,29.35,195000.0,29.47,29.54,29.35,29.35,195000.0
2009-06-18 10:30:00,29.35,29.46,29.35,29.44,104000.0,29.35,29.46,29.35,29.44,104000.0
2009-06-18 10:35:00,29.45,29.45,29.3,29.33,162000.0,29.45,29.45,29.3,29.33,162000.0
2009-06-18 10:40:00,29.34,29.36,29.25,29.36,324000.0,29.34,29.36,29.25,29.36,324000.0
2009-06-18 10:45:00,29.38,29.38,29.34,29.34,144000.0,29.38,29.38,29.34,29.34,144000.0
2009-06-18 10:50:00,29.34,29.36,29.26,29.26,148000.0,29.34,29.36,29.26,29.26,148000.0
2009-06-18 10:55:00,29.26,29.32,29.26,29.28,167000.0,29.26,29.32,29.26,29.28,167000.0
2009-06-18 11:00:00,29.3,29.44,29.3,29.44,176000.0,29.3,29.44,29.3,29.44,176000.0
2009-06-18 11:05:00,29.44,29.48,29.39,29.41,255000.0,29.44,29.48,29.39,29.41,255000.0
2009-06-18 11:10:00,29.42,29.43,29.34,29.35,60000.0,29.42,29.43,29.34,29.35,60000.0
2009-06-18 11:15:00,29.36,29.41,29.34,29.38,96000.0,29.36,29.41,29.34,29.38,96000.0
2009-06-18 11:20:00,29.38,29.42,29.31,29.31,117000.0,29.38,29.42,29.31,29.31,117000.0
2009-06-18 11:25:00,29.31,29.36,29.31,29.34,48000.0,29.31,29.36,29.31,29.34,48000.0
2009-06-18 11:30:00,29.32,29.32,29.25,29.29,173000.0,29.32,29.32,29.25,29.29,173000.0
2009-06-18 11:35:00,29.28,29.28,29.2,29.23,165000.0,29.28,29.28,29.2,29.23,165000.0
2009-06-18 11:40:00,29.22,29.24,29.15,29.22,229000.0,29.22,29.24,29.15,29.22,229000.0
2009-06-18 11:45:00,29.22,29.23,29.15,29.17,158000.0,29.22,29.23,29.15,29.17,158000.0
2009-06-18 11:50:00,29.18,29.25,29.17,29.23,127000.0,29.18,29.25,29.17,29.23,127000.0
2009-06-18 11:55:00,29.24,29.35,29.23,29.28,148000.0,29.24,29.35,29.23,29.28,148000.0
2009-06-18 12:00:00,29.28,29.29,29.23,29.26,69000.0,29.28,29.29,29.23,29.26,69000.0
2009-06-18 12:05:00,29.26,29.28,29.21,29.22,27000.0,29.26,29.28,29.21,29.22,27000.0
2009-06-18 12:10:00,29.23,29.28,29.23,29.27,98000.0,29.23,29.28,29.23,29.27,98000.0
2009-06-18 12:15:00,29.28,29.3,29.28,29.29,56000.0,29.28,29.3,29.28,29.29,56000.0
2009-06-18 12:20:00,29.3,29.3,29.24,29.25,58000.0,29.3,29.3,29.24,29.25,58000.0
2009-06-18 12:25:00,29.24,29.26,29.23,29.26,15000.0,29.24,29.26,29.23,29.26,15000.0
2009-06-18 12:30:00,29.26,29.29,29.25,29.26,103000.0,29.26,29.29,29.25,29.26,103000.0
2009-06-18 12:35:00,29.26,29.26,29.2,29.22,373000.0,29.26,29.26,29.2,29.22,373000.0
2009-06-18 12:40:00,29.22,29.26,29.21,29.22,208000.0,29.22,29.26,29.21,29.22,208000.0
2009-06-18 12:45:00,29.21,29.3,29.2,29.3,99000.0,29.21,29.3,29.2,29.3,99000.0
2009-06-18 12:50:00,29.32,29.32,29.28,29.29,29000.0,29.32,29.32,29.28,29.29,29000.0
2009-06-18 12:55:00,29.28,29.4,29.28,29.4,193000.0,29.28,29.4,29.28,29.4,193000.0
2009-06-18 13:00:00,29.39,29.46,29.38,29.44,234000.0,29.39,29.46,29.38,29.44,234000.0
2009-06-18 13:05:00,29.44,29.54,29.42,29.5,106000.0,29.44,29.54,29.42,29.5,106000.0
2009-06-18 13:10:00,29.52,29.52,29.45,29.46,68000.0,29.52,29.52,29.45,29.46,68000.0
2009-06-18 13:15:00,29.46,29.48,29.42,29.45,97000.0,29.46,29.48,29.42,29.45,97000.0
2009-06-18 13:20:00,29.45,29.45,29.41,29.44,96000.0,29.45,29.45,29.41,29.44,96000.0
2009-06-18 13:25:00,29.45,29.45,29.4,29.45,68000.0,29.45,29.45,29.4,29.45,68000.0
2009-06-18 13:30:00,29.45,29.51,29.45,29.48,152000.0,29.45,29.51,29.45,29.48,152000.0
2009-06-18 13:35:00,29.48,29.48,29.39,29.4,121000.0,29.48,29.48,29.39,29.4,121000.0
2009-06-18 13:40:00,29.4,29.45,29.38,29.4,36000.0,29.4,29.45,29.38,29.4,36000.0
2009-06-18 13:45:00,29.42,29.45,29.41,29.45,66000.0,29.42,29.45,29.41,29.45,66000.0
2009-06-18 13:50:00,29.44,29.45,29.42,29.44,35000.0,29.44,29.45,29.42,29.44,35000.0
2009-06-18 13:55:00,29.44,29.45,29.4,29.42,44000.0,29.44,29.45,29.4,29.42,44000.0
2009-06-18 14:00:00,29.4,29.46,29.38,29.43,155000.0,29.4,29.46,29.38,29.43,155000.0
2009-06-18 14:05:00,29.43,29.46,29.42,29.43,37000.0,29.43,29.46,29.42,29.43,37000.0
2009-06-18 14:10:00,29.45,29.48,29.41,29.47,95000.0,29.45,29.48,29.41,29.47,95000.0
2009-06-18 14:15:00,29.44,29.5,29.44,29.47,204000.0,29.44,29.5,29.44,29.47,204000.0
2009-06-18 14:20:00,29.49,29.49,29.45,29.48,170000.0,29.49,29.49,29.45,29.48,170000.0
2009-06-18 14:25:00,29.48,29.53,29.47,29.52,126000.0,29.48,29.53,29.47,29.52,126000.0
2009-06-18 14:30:00,29.52,29.53,29.48,29.51,79000.0,29.52,29.53,29.48,29.51,79000.0
2009-06-18 14:35:00,29.5,29.53,29.47,29.48,51000.0,29.5,29.53,29.47,29.48,51000.0
2009-06-18 14:40:00,29.48,29.53,29.47,29.49,56000.0,29.48,29.53,29.47,29.49,56000.0
2009-06-18 14:45:00,29.49,29.52,29.48,29.48,130000.0,29.49,29.52,29.48,29.48,130000.0
2009-06-18 14:50:00,29.49,29.51,29.44,29.45,113000.0,29.49,29.51,29.44,29.45,113000.0
2009-06-18 14:55:00,29.45,29.45,29.37,29.43,206000.0,29.45,29.45,29.37,29.43,206000.0
2009-06-18 15:00:00,29.44,29.45,29.4,29.43,83000.0,29.44,29.45,29.4,29.43,83000.0
2009-06-18 15:05:00,29.43,29.47,29.42,29.45,180000.0,29.43,29.47,29.42,29.45,180000.0
2009-06-18 15:10:00,29.44,29.46,29.39,29.44,121000.0,29.44,29.46,29.39,29.44,121000.0
2009-06-18 15:15:00,29.44,29.46,29.42,29.43,145000.0,29.44,29.46,29.42,29.43,145000.0
2009-06-18 15:20:00,29.42,29.44,29.4,29.41,125000.0,29.42,29.44,29.4,29.41,125000.0
2009-06-18 15:25:00,29.42,29.44,29.39,29.41,110000.0,29.42,29.44,29.39,29.41,110000.0
2009-06-18 15:30:00,29.44,29.48,29.43,29.44,133000.0,29.44,29.48,29.43,29.44,133000.0
2009-06-18 15:35:00,29.44,29.44,29.4,29.42,102000.0,29.44,29.44,29.4,29.42,102000.0
2009-06-18 15:40:00,29.41,29.44,29.4,29.42,145000.0,29.41,29.44,29.4,29.42,145000.0
2009-06-18 15:45:00,29.43,29.44,29.39,29.41,265000.0,29.43,29.44,29.39,29.41,265000.0
2009-06-18 15:50:00,29.41,29.42,29.35,29.37,233000.0,29.41,29.42,29.35,29.37,233000.0
2009-06-18 15:55:00,29.39,29.4,29.36,29.37,367000.0,29.39,29.4,29.36,29.37,367000.0
2009-06-19 09:30:00,29.33,29.39,29.22,29.33,838000.0,29.33,29.39,29.22,29.33,838000.0
2009-06-19 09:35:00,29.38,29.58,29.36,29.52,520000.0,29.38,29.58,29.36,29.52,520000.0
2009-06-19 09:40:00,29.51,29.54,29.37,29.4,535000.0,29.51,29.54,29.37,29.4,535000.0
2009-06-19 09:45:00,29.39,29.5,29.39,29.42,238000.0,29.39,29.5,29.39,29.42,238000.0
2009-06-19 09:50:00,29.42,29.5,29.38,29.45,208000.0,29.42,29.5,29.38,29.45,208000.0
2009-06-19 09:55:00,29.42,29.54,29.42,29.53,346000.0,29.42,29.54,29.42,29.53,346000.0
2009-06-19 10:00:00,29.52,29.76,29.51,29.73,827000.0,29.52,29.76,29.51,29.73,827000.0
2009-06-19 10:05:00,29.73,29.77,29.64,29.7,516000.0,29.73,29.77,29.64,29.7,516000.0
2009-06-19 10:10:00,29.72,29.8,29.7,29.76,429000.0,29.72,29.8,29.7,29.76,429000.0
2009-06-19 10:15:00,29.75,29.78,29.7,29.75,239000.0,29.75,29.78,29.7,29.75,239000.0
2009-06-19 10:20:00,29.75,29.76,29.65,29.73,249000.0,29.75,29.76,29.65,29.73,249000.0
2009-06-19 10:25:00,29.74,29.74,29.68,29.71,101000.0,29.74,29.74,29.68,29.71,101000.0
2009-06-19 10:30:00,29.71,29.79,29.7,29.78,197000.0,29.71,29.79,29.7,29.78,197000.0
2009-06-19 10:35:00,29.78,29.82,29.75,29.82,316000.0,29.78,29.82,29.75,29.82,316000.0
2009-06-19 10:40:00,29.83,29.83,29.76,29.79,341000.0,29.83,29.83,29.76,29.79,341000.0
2009-06-19 10:45:00,29.81,29.89,29.78,29.86,214000.0,29.81,29.89,29.78,29.86,214000.0
2009-06-19 10:50:00,29.86,29.91,29.85,29.9,144000.0,29.86,29.91,29.85,29.9,144000.0
2009-06-19 10:55:00,29.93,29.98,29.9,29.94,271000.0,29.93,29.98,29.9,29.94,271000.0
2009-06-19 11:00:00,29.94,29.97,29.93,29.94,130000.0,29.94,29.97,29.93,29.94,130000.0
2009-06-19 11:05:00,29.95,29.97,29.94,29.94,144000.0,29.95,29.97,29.94,29.94,144000.0
2009-06-19 11:10:00,29.95,29.96,29.89,29.92,168000.0,29.95,29.96,29.89,29.92,168000.0
2009-06-19 11:15:00,29.91,29.92,29.86,29.89,433000.0,29.91,29.92,29.86,29.89,433000.0
2009-06-19 11:20:00,29.88,29.94,29.88,29.92,183000.0,29.88,29.94,29.88,29.92,183000.0
2009-06-19 11:25:00,29.92,29.97,29.91,29.92,103000.0,29.92,29.97,29.91,29.92,103000.0
2009-06-19 11:30:00,29.93,29.95,29.84,29.86,187000.0,29.93,29.95,29.84,29.86,187000.0
2009-06-19 11:35:00,29.87,29.87,29.84,29.86,38000.0,29.87,29.87,29.84,29.86,38000.0
2009-06-19 11:40:00,29.85,29.87,29.84,29.84,156000.0,29.85,29.87,29.84,29.84,156000.0
2009-06-19 11:45:00,29.84,29.86,29.81,29.81,107000.0,29.84,29.86,29.81,29.81,107000.0
2009-06-19 11:50:00,29.81,29.85,29.81,29.83,188000.0,29.81,29.85,29.81,29.83,188000.0
2009-06-19 11:55:00,29.83,29.87,29.82,29.85,154000.0,29.83,29.87,29.82,29.85,154000.0
2009-06-19 12:00:00,29.85,29.85,29.81,29.81,80000.0,29.85,29.85,29.81,29.81,80000.0
2009-06-19 12:05:00,29.82,29.85,29.81,29.81,53000.0,29.82,29.85,29.81,29.81,53000.0
2009-06-19 12:10:00,29.81,29.82,29.75,29.76,107000.0,29.81,29.82,29.75,29.76,107000.0
2009-06-19 12:15:00,29.76,29.79,29.75,29.76,46000.0,29.76,29.79,29.75,29.76,46000.0
2009-06-19 12:20:00,29.78,29.78,29.71,29.71,88000.0,29.78,29.78,29.71,29.71,88000.0
2009-06-19 12:25:00,29.73,29.73,29.68,29.69,222000.0,29.73,29.73,29.68,29.69,222000.0
2009-06-19 12:30:00,29.69,29.76,29.69,29.72,195000.0,29.69,29.76,29.69,29.72,195000.0
2009-06-19 12:35:00,29.7,29.76,29.69,29.75,79000.0,29.7,29.76,29.69,29.75,79000.0
2009-06-19 12:40:00,29.76,29.8,29.75,29.77,316000.0,29.76,29.8,29.75,29.77,316000.0
2009-06-19 12:45:00,29.77,29.79,29.72,29.72,71000.0,29.77,29.79,29.72,29.72,71000.0
2009-06-19 12:50:00,29.73,29.77,29.71,29.74,33000.0,29.73,29.77,29.71,29.74,33000.0
2009-06-19 12:55:00,29.73,29.75,29.65,29.68,138000.0,29.73,29.75,29.65,29.68,138000.0
2009-06-19 13:00:00,29.69,29.7,29.66,29.68,53000.0,29.69,29.7,29.66,29.68,53000.0
2009-06-19 13:05:00,29.65,29.73,29.65,29.7,36000.0,29.65,29.73,29.65,29.7,36000.0
2009-06-19 13:10:00,29.71,29.75,29.71,29.74,33000.0,29.71,29.75,29.71,29.74,33000.0
2009-06-19 13:15:00,29.72,29.75,29.7,29.73,48000.0,29.72,29.75,29.7,29.73,48000.0
2009-06-19 13:20:00,29.75,29.76,29.7,29.7,62000.0,29.75,29.76,29.7,29.7,62000.0
2009-06-19 13:25:00,29.71,29.73,29.66,29.67,136000.0,29.71,29.73,29.66,29.67,136000.0
2009-06-19 13:30:00,29.67,29.75,29.66,29.7,311000.0,29.67,29.75,29.66,29.7,311000.0
2009-06-19 13:35:00,29.72,29.74,29.67,29.71,48000.0,29.72,29.74,29.67,29.71,48000.0
2009-06-19 13:40:00,29.7,29.72,29.66,29.68,252000.0,29.7,29.72,29.66,29.68,252000.0
2009-06-19 13:45:00,29.68,29.72,29.66,29.66,170000.0,29.68,29.72,29.66,29.66,170000.0
2009-06-19 13:50:00,29.66,29.7,29.64,29.68,202000.0,29.66,29.7,29.64,29.68,202000.0
2009-06-19 13:55:00,29.7,29.7,29.64,29.64,104000.0,29.7,29.7,29.64,29.64,104000.0
2009-06-19 14:00:00,29.66,29.68,29.66,29.67,62000.0,29.66,29.68,29.66,29.67,62000.0
2009-06-19 14:05:00,29.67,29.7,29.67,29.69,51000.0,29.67,29.7,29.67,29.69,51000.0
2009-06-19 14:10:00,29.69,29.7,29.58,29.61,337000.0,29.69,29.7,29.58,29.61,337000.0
2009-06-19 14:15:00,29.59,29.61,29.54,29.58,222000.0,29.59,29.61,29.54,29.58,222000.0
2009-06-19 14:20:00,29.57,29.57,29.54,29.57,111000.0,29.57,29.57,29.54,29.57,111000.0
2009-06-19 14:25:00,29.55,29.58,29.5,29.57,257000.0,29.55,29.58,29.5,29.57,257000.0
2009-06-19 14:30:00,29.56,29.6,29.55,29.58,103000.0,29.56,29.6,29.55,29.58,103000.0
2009-06-19 14:35:00,29.59,29.59,29.52,29.57,185000.0,29.59,29.59,29.52,29.57,185000.0
2009-06-19 14:40:00,29.56,29.58,29.54,29.57,64000.0,29.56,29.58,29.54,29.57,64000.0
2009-06-19 14:45:00,29.58,29.58,29.54,29.56,57000.0,29.58,29.58,29.54,29.56,57000.0
2009-06-19 14:50:00,29.55,29.6,29.54,29.6,79000.0,29.55,29.6,29.54,29.6,79000.0
2009-06-19 14:55:00,29.56,29.66,29.56,29.65,177000.0,29.56,29.66,29.56,29.65,177000.0
2009-06-19 15:00:00,29.63,29.69,29.61,29.63,146000.0,29.63,29.69,29.61,29.63,146000.0
2009-06-19 15:05:00,29.64,29.67,29.59,29.61,168000.0,29.64,29.67,29.59,29.61,168000.0
2009-06-19 15:10:00,29.63,29.72,29.63,29.7,125000.0,29.63,29.72,29.63,29.7,125000.0
2009-06-19 15:15:00,29.69,29.78,29.68,29.75,158000.0,29.69,29.78,29.68,29.75,158000.0
2009-06-19 15:20:00,29.75,29.79,29.74,29.77,237000.0,29.75,29.79,29.74,29.77,237000.0
2009-06-19 15:25:00,29.77,29.8,29.74,29.8,228000.0,29.77,29.8,29.74,29.8,228000.0
2009-06-19 15:30:00,29.8,29.81,29.77,29.81,194000.0,29.8,29.81,29.77,29.81,194000.0
2009-06-19 15:35:00,29.8,29.83,29.79,29.8,268000.0,29.8,29.83,29.79,29.8,268000.0
2009-06-19 15:40:00,29.8,29.82,29.79,29.81,197000.0,29.8,29.82,29.79,29.81,197000.0
2009-06-19 15:45:00,29.81,29.83,29.75,29.81,254000.0,29.81,29.83,29.75,29.81,254000.0
2009-06-19 15:50:00,29.81,29.81,29.77,29.77,238000.0,29.81,29.81,29.77,29.77,238000.0
2009-06-19 15:55:00,29.76,29.79,29.75,29.76,569000.0,29.76,29.79,29.75,29.76,569000.0
2009-06-22 09:30:00,29.4,29.5,29.13,29.2,763000.0,29.4,29.5,29.13,29.2,763000.0
2009-06-22 09:35:00,29.26,29.26,29.09,29.19,374000.0,29.26,29.26,29.09,29.19,374000.0
2009-06-22 09:40:00,29.18,29.24,29.11,29.16,320000.0,29.18,29.24,29.11,29.16,320000.0
2009-06-22 09:45:00,29.16,29.23,29.1,29.14,284000.0,29.16,29.23,29.1,29.14,284000.0
2009-06-22 09:50:00,29.14,29.27,29.12,29.2,245000.0,29.14,29.27,29.12,29.2,245000.0
2009-06-22 09:55:00,29.21,29.21,29.12,29.18,178000.0,29.21,29.21,29.12,29.18,178000.0
2009-06-22 10:00:00,29.22,29.22,28.98,29.06,672000.0,29.22,29.22,28.98,29.06,672000.0
2009-06-22 10:05:00,29.08,29.08,28.9,28.91,339000.0,29.08,29.08,28.9,28.91,339000.0
2009-06-22 10:10:00,28.91,28.92,28.8,28.86,346000.0,28.91,28.92,28.8,28.86,346000.0
2009-06-22 10:15:00,28.87,28.9,28.77,28.77,423000.0,28.87,28.9,28.77,28.77,423000.0
2009-06-22 10:20:00,28.76,28.86,28.74,28.83,164000.0,28.76,28.86,28.74,28.83,164000.0
2009-06-22 10:25:00,28.82,28.84,28.77,28.8,122000.0,28.82,28.84,28.77,28.8,122000.0
2009-06-22 10:30:00,28.78,28.8,28.6,28.61,369000.0,28.78,28.8,28.6,28.61,369000.0
2009-06-22 10:35:00,28.63,28.67,28.56,28.65,525000.0,28.63,28.67,28.56,28.65,525000.0
2009-06-22 10:40:00,28.63,28.67,28.51,28.52,249000.0,28.63,28.67,28.51,28.52,249000.0
2009-06-22 10:45:00,28.52,28.59,28.41,28.44,364000.0,28.52,28.59,28.41,28.44,364000.0
2009-06-22 10:50:00,28.43,28.55,28.42,28.49,206000.0,28.43,28.55,28.42,28.49,206000.0
2009-06-22 10:55:00,28.5,28.52,28.44,28.44,242000.0,28.5,28.52,28.44,28.44,242000.0
2009-06-22 11:00:00,28.45,28.47,28.23,28.25,608000.0,28.45,28.47,28.23,28.25,608000.0
2009-06-22 11:05:00,28.25,28.29,28.18,28.18,414000.0,28.25,28.29,28.18,28.18,414000.0
2009-06-22 11:10:00,28.18,28.24,28.14,28.22,271000.0,28.18,28.24,28.14,28.22,271000.0
2009-06-22 11:15:00,28.22,28.28,28.12,28.28,314000.0,28.22,28.28,28.12,28.28,314000.0
2009-06-22 11:20:00,28.28,28.28,28.18,28.21,235000.0,28.28,28.28,28.18,28.21,235000.0
2009-06-22 11:25:00,28.22,28.35,28.22,28.28,270000.0,28.22,28.35,28.22,28.28,270000.0
2009-06-22 11:30:00,28.28,28.33,28.21,28.23,163000.0,28.28,28.33,28.21,28.23,163000.0
2009-06-22 11:35:00,28.21,28.22,27.95,27.98,795000.0,28.21,28.22,27.95,27.98,795000.0
2009-06-22 11:40:00,27.98,28.04,27.89,27.92,458000.0,27.98,28.04,27.89,27.92,458000.0
2009-06-22 11:45:00,27.92,28.04,27.91,28.04,409000.0,27.92,28.04,27.91,28.04,409000.0
2009-06-22 11:50:00,28.01,28.01,27.9,27.96,250000.0,28.01,28.01,27.9,27.96,250000.0
2009-06-22 11:55:00,27.94,28.0,27.83,27.86,304000.0,27.94,28.0,27.83,27.86,304000.0
2009-06-22 12:00:00,27.89,27.94,27.74,27.81,333000.0,27.89,27.94,27.74,27.81,333000.0
2009-06-22 12:05:00,27.8,27.85,27.73,27.76,180000.0,27.8,27.85,27.73,27.76,180000.0
2009-06-22 12:10:00,27.78,27.86,27.76,27.79,207000.0,27.78,27.86,27.76,27.79,207000.0
2009-06-22 12:15:00,27.8,27.84,27.74,27.76,108000.0,27.8,27.84,27.74,27.76,108000.0
2009-06-22 12:20:00,27.78,27.79,27.56,27.6,463000.0,27.78,27.79,27.56,27.6,463000.0
2009-06-22 12:25:00,27.59,27.68,27.55,27.6,280000.0,27.59,27.68,27.55,27.6,280000.0
2009-06-22 12:30:00,27.59,27.7,27.58,27.64,238000.0,27.59,27.7,27.58,27.64,238000.0
2009-06-22 12:35:00,27.61,27.66,27.53,27.57,349000.0,27.61,27.66,27.53,27.57,349000.0
2009-06-22 12:40:00,27.58,27.61,27.51,27.57,182000.0,27.58,27.61,27.51,27.57,182000.0
2009-06-22 12:45:00,27.55,27.59,27.43,27.46,419000.0,27.55,27.59,27.43,27.46,419000.0
2009-06-22 12:50:00,27.46,27.6,27.45,27.58,297000.0,27.46,27.6,27.45,27.58,297000.0
2009-06-22 12:55:00,27.58,27.61,27.55,27.6,141000.0,27.58,27.61,27.55,27.6,141000.0
2009-06-22 13:00:00,27.6,27.61,27.5,27.52,244000.0,27.6,27.61,27.5,27.52,244000.0
2009-06-22 13:05:00,27.54,27.54,27.48,27.51,367000.0,27.54,27.54,27.48,27.51,367000.0
2009-06-22 13:10:00,27.51,27.53,27.45,27.45,289000.0,27.51,27.53,27.45,27.45,289000.0
2009-06-22 13:15:00,27.46,27.54,27.44,27.44,264000.0,27.46,27.54,27.44,27.44,264000.0
2009-06-22 13:20:00,27.46,27.46,27.4,27.42,159000.0,27.46,27.46,27.4,27.42,159000.0
2009-06-22 13:25:00,27.42,27.49,27.42,27.48,189000.0,27.42,27.49,27.42,27.48,189000.0
2009-06-22 13:30:00,27.46,27.54,27.45,27.51,168000.0,27.46,27.54,27.45,27.51,168000.0
2009-06-22 13:35:00,27.51,27.6,27.51,27.56,169000.0,27.51,27.6,27.51,27.56,169000.0
2009-06-22 13:40:00,27.58,27.59,27.5,27.53,173000.0,27.58,27.59,27.5,27.53,173000.0
2009-06-22 13:45:00,27.53,27.58,27.5,27.55,198000.0,27.53,27.58,27.5,27.55,198000.0
2009-06-22 13:50:00,27.59,27.6,27.51,27.6,199000.0,27.59,27.6,27.51,27.6,199000.0
2009-06-22 13:55:00,27.58,27.6,27.55,27.59,148000.0,27.58,27.6,27.55,27.59,148000.0
2009-06-22 14:00:00,27.57,27.62,27.54,27.57,398000.0,27.57,27.62,27.54,27.57,398000.0
2009-06-22 14:05:00,27.54,27.56,27.5,27.56,234000.0,27.54,27.56,27.5,27.56,234000.0
2009-06-22 14:10:00,27.51,27.57,27.51,27.56,55000.0,27.51,27.57,27.51,27.56,55000.0
2009-06-22 14:15:00,27.56,27.67,27.56,27.66,196000.0,27.56,27.67,27.56,27.66,196000.0
2009-06-22 14:20:00,27.66,27.73,27.64,27.71,234000.0,27.66,27.73,27.64,27.71,234000.0
2009-06-22 14:25:00,27.7,27.76,27.65,27.67,268000.0,27.7,27.76,27.65,27.67,268000.0
2009-06-22 14:30:00,27.69,27.71,27.66,27.7,129000.0,27.69,27.71,27.66,27.7,129000.0
2009-06-22 14:35:00,27.71,27.83,27.7,27.83,259000.0,27.71,27.83,27.7,27.83,259000.0
2009-06-22 14:40:00,27.82,27.84,27.76,27.76,210000.0,27.82,27.84,27.76,27.76,210000.0
2009-06-22 14:45:00,27.76,27.78,27.72,27.75,242000.0,27.76,27.78,27.72,27.75,242000.0
2009-06-22 14:50:00,27.76,27.76,27.69,27.71,219000.0,27.76,27.76,27.69,27.71,219000.0
2009-06-22 14:55:00,27.71,27.75,27.7,27.72,104000.0,27.71,27.75,27.7,27.72,104000.0
2009-06-22 15:00:00,27.73,27.88,27.73,27.87,272000.0,27.73,27.88,27.73,27.87,272000.0
2009-06-22 15:05:00,27.85,27.86,27.8,27.83,187000.0,27.85,27.86,27.8,27.83,187000.0
2009-06-22 15:10:00,27.82,27.84,27.71,27.81,226000.0,27.82,27.84,27.71,27.81,226000.0
2009-06-22 15:15:00,27.81,27.89,27.79,27.89,254000.0,27.81,27.89,27.79,27.89,254000.0
2009-06-22 15:20:00,27.9,27.95,27.85,27.85,468000.0,27.9,27.95,27.85,27.85,468000.0
2009-06-22 15:25:00,27.86,27.92,27.83,27.92,222000.0,27.86,27.92,27.83,27.92,222000.0
2009-06-22 15:30:00,27.92,27.97,27.83,27.88,244000.0,27.92,27.97,27.83,27.88,244000.0
2009-06-22 15:35:00,27.88,28.01,27.85,28.0,377000.0,27.88,28.01,27.85,28.0,377000.0
2009-06-22 15:40:00,28.0,28.0,27.77,27.77,460000.0,28.0,28.0,27.77,27.77,460000.0
2009-06-22 15:45:00,27.78,27.91,27.78,27.86,342000.0,27.78,27.91,27.78,27.86,342000.0
2009-06-22 15:50:00,27.87,27.89,27.72,27.83,467000.0,27.87,27.89,27.72,27.83,467000.0
2009-06-22 15:55:00,27.8,27.83,27.73,27.78,647000.0,27.8,27.83,27.73,27.78,647000.0
2009-06-23 09:30:00,27.75,27.84,27.55,27.81,876000.0,27.75,27.84,27.55,27.81,876000.0
2009-06-23 09:35:00,27.81,27.97,27.51,27.54,968000.0,27.81,27.97,27.51,27.54,968000.0
2009-06-23 09:40:00,27.54,27.59,27.03,27.04,1216000.0,27.54,27.59,27.03,27.04,1216000.0
2009-06-23 09:45:00,27.05,27.1,26.86,26.97,1227000.0,27.05,27.1,26.86,26.97,1227000.0
2009-06-23 09:50:00,27.0,27.19,26.98,27.15,714000.0,27.0,27.19,26.98,27.15,714000.0
2009-06-23 09:55:00,27.15,27.19,27.07,27.17,296000.0,27.15,27.19,27.07,27.17,296000.0
2009-06-23 10:00:00,27.12,27.33,27.05,27.33,521000.0,27.12,27.33,27.05,27.33,521000.0
2009-06-23 10:05:00,27.31,27.35,27.12,27.18,586000.0,27.31,27.35,27.12,27.18,586000.0
2009-06-23 10:10:00,27.19,27.2,27.07,27.12,233000.0,27.19,27.2,27.07,27.12,233000.0
2009-06-23 10:15:00,27.11,27.29,27.1,27.27,278000.0,27.11,27.29,27.1,27.27,278000.0
2009-06-23 10:20:00,27.27,27.3,27.17,27.2,256000.0,27.27,27.3,27.17,27.2,256000.0
2009-06-23 10:25:00,27.17,27.19,26.98,26.98,338000.0,27.17,27.19,26.98,26.98,338000.0
2009-06-23 10:30:00,26.98,27.05,26.95,26.99,573000.0,26.98,27.05,26.95,26.99,573000.0
2009-06-23 10:35:00,26.98,27.05,26.95,27.02,413000.0,26.98,27.05,26.95,27.02,413000.0
2009-06-23 10:40:00,27.0,27.0,26.66,26.68,906000.0,27.0,27.0,26.66,26.68,906000.0
2009-06-23 10:45:00,26.71,26.82,26.66,26.66,340000.0,26.71,26.82,26.66,26.66,340000.0
2009-06-23 10:50:00,26.66,26.73,26.55,26.65,410000.0,26.66,26.73,26.55,26.65,410000.0
2009-06-23 10:55:00,26.62,26.8,26.56,26.74,458000.0,26.62,26.8,26.56,26.74,458000.0
2009-06-23 11:00:00,26.73,26.8,26.71,26.75,231000.0,26.73,26.8,26.71,26.75,231000.0
2009-06-23 11:05:00,26.71,26.73,26.6,26.6,208000.0,26.71,26.73,26.6,26.6,208000.0
2009-06-23 11:10:00,26.62,26.73,26.6,26.69,228000.0,26.62,26.73,26.6,26.69,228000.0
2009-06-23 11:15:00,26.7,26.82,26.65,26.82,421000.0,26.7,26.82,26.65,26.82,421000.0
2009-06-23 11:20:00,26.82,26.84,26.75,26.81,266000.0,26.82,26.84,26.75,26.81,266000.0
2009-06-23 11:25:00,26.82,26.97,26.79,26.86,472000.0,26.82,26.97,26.79,26.86,472000.0
2009-06-23 11:30:00,26.86,26.9,26.82,26.9,123000.0,26.86,26.9,26.82,26.9,123000.0
2009-06-23 11:35:00,26.89,27.05,26.89,26.98,248000.0,26.89,27.05,26.89,26.98,248000.0
2009-06-23 11:40:00,26.99,27.0,26.92,26.95,247000.0,26.99,27.0,26.92,26.95,247000.0
2009-06-23 11:45:00,26.94,26.97,26.91,26.94,61000.0,26.94,26.97,26.91,26.94,61000.0
2009-06-23 11:50:00,26.94,27.0,26.91,26.97,170000.0,26.94,27.0,26.91,26.97,170000.0
2009-06-23 11:55:00,27.0,27.07,26.99,27.04,140000.0,27.0,27.07,26.99,27.04,140000.0
2009-06-23 12:00:00,27.04,27.05,26.97,26.99,150000.0,27.04,27.05,26.97,26.99,150000.0
2009-06-23 12:05:00,26.97,27.01,26.94,26.95,399000.0,26.97,27.01,26.94,26.95,399000.0
2009-06-23 12:10:00,26.95,26.98,26.88,26.9,284000.0,26.95,26.98,26.88,26.9,284000.0
2009-06-23 12:15:00,26.89,26.9,26.86,26.89,190000.0,26.89,26.9,26.86,26.89,190000.0
2009-06-23 12:20:00,26.89,26.93,26.88,26.92,125000.0,26.89,26.93,26.88,26.92,125000.0
2009-06-23 12:25:00,26.91,26.95,26.89,26.89,225000.0,26.91,26.95,26.89,26.89,225000.0
2009-06-23 12:30:00,26.89,26.99,26.87,26.98,252000.0,26.89,26.99,26.87,26.98,252000.0
2009-06-23 12:35:00,26.98,27.1,26.97,27.04,208000.0,26.98,27.1,26.97,27.04,208000.0
2009-06-23 12:40:00,27.04,27.14,27.01,27.14,235000.0,27.04,27.14,27.01,27.14,235000.0
2009-06-23 12:45:00,27.14,27.14,27.09,27.11,80000.0,27.14,27.14,27.09,27.11,80000.0
2009-06-23 12:50:00,27.11,27.14,27.04,27.05,152000.0,27.11,27.14,27.04,27.05,152000.0
2009-06-23 12:55:00,27.06,27.06,26.99,27.04,92000.0,27.06,27.06,26.99,27.04,92000.0
2009-06-23 13:00:00,27.05,27.2,27.02,27.2,220000.0,27.05,27.2,27.02,27.2,220000.0
2009-06-23 13:05:00,27.2,27.23,27.14,27.23,209000.0,27.2,27.23,27.14,27.23,209000.0
2009-06-23 13:10:00,27.24,27.29,27.21,27.22,383000.0,27.24,27.29,27.21,27.22,383000.0
2009-06-23 13:15:00,27.24,27.24,27.14,27.2,115000.0,27.24,27.24,27.14,27.2,115000.0
2009-06-23 13:20:00,27.22,27.25,27.1,27.13,217000.0,27.22,27.25,27.1,27.13,217000.0
2009-06-23 13:25:00,27.12,27.12,27.04,27.08,196000.0,27.12,27.12,27.04,27.08,196000.0
2009-06-23 13:30:00,27.07,27.13,27.07,27.11,107000.0,27.07,27.13,27.07,27.11,107000.0
2009-06-23 13:35:00,27.1,27.14,27.09,27.13,110000.0,27.1,27.14,27.09,27.13,110000.0
2009-06-23 13:40:00,27.12,27.12,27.02,27.08,114000.0,27.12,27.12,27.02,27.08,114000.0
2009-06-23 13:45:00,27.07,27.08,27.01,27.03,55000.0,27.07,27.08,27.01,27.03,55000.0
2009-06-23 13:50:00,27.04,27.06,26.97,27.04,82000.0,27.04,27.06,26.97,27.04,82000.0
2009-06-23 13:55:00,27.03,27.04,26.95,26.97,50000.0,27.03,27.04,26.95,26.97,50000.0
2009-06-23 14:00:00,26.96,27.1,26.96,27.1,128000.0,26.96,27.1,26.96,27.1,128000.0
2009-06-23 14:05:00,27.1,27.17,27.08,27.16,83000.0,27.1,27.17,27.08,27.16,83000.0
2009-06-23 14:10:00,27.15,27.28,27.09,27.28,314000.0,27.15,27.28,27.09,27.28,314000.0
2009-06-23 14:15:00,27.27,27.42,27.24,27.4,320000.0,27.27,27.42,27.24,27.4,320000.0
2009-06-23 14:20:00,27.4,27.54,27.4,27.48,448000.0,27.4,27.54,27.4,27.48,448000.0
2009-06-23 14:25:00,27.5,27.56,27.46,27.47,309000.0,27.5,27.56,27.46,27.47,309000.0
2009-06-23 14:30:00,27.49,27.53,27.44,27.5,340000.0,27.49,27.53,27.44,27.5,340000.0
2009-06-23 14:35:00,27.52,27.53,27.45,27.52,136000.0,27.52,27.53,27.45,27.52,136000.0
2009-06-23 14:40:00,27.52,27.52,27.38,27.41,241000.0,27.52,27.52,27.38,27.41,241000.0
2009-06-23 14:45:00,27.42,27.49,27.42,27.49,102000.0,27.42,27.49,27.42,27.49,102000.0
2009-06-23 14:50:00,27.47,27.6,27.47,27.59,217000.0,27.47,27.6,27.47,27.59,217000.0
2009-06-23 14:55:00,27.57,27.58,27.5,27.52,151000.0,27.57,27.58,27.5,27.52,151000.0
2009-06-23 15:00:00,27.52,27.57,27.48,27.48,277000.0,27.52,27.57,27.48,27.48,277000.0
2009-06-23 15:05:00,27.48,27.49,27.32,27.32,261000.0,27.48,27.49,27.32,27.32,261000.0
2009-06-23 15:10:00,27.34,27.39,27.27,27.38,427000.0,27.34,27.39,27.27,27.38,427000.0
2009-06-23 15:15:00,27.39,27.43,27.32,27.35,176000.0,27.39,27.43,27.32,27.35,176000.0
2009-06-23 15:20:00,27.35,27.36,27.25,27.25,151000.0,27.35,27.36,27.25,27.25,151000.0
2009-06-23 15:25:00,27.26,27.42,27.25,27.41,180000.0,27.26,27.42,27.25,27.41,180000.0
2009-06-23 15:30:00,27.41,27.48,27.3,27.48,193000.0,27.41,27.48,27.3,27.48,193000.0
2009-06-23 15:35:00,27.47,27.48,27.36,27.38,208000.0,27.47,27.48,27.36,27.38,208000.0
2009-06-23 15:40:00,27.37,27.39,27.3,27.32,229000.0,27.37,27.39,27.3,27.32,229000.0
2009-06-23 15:45:00,27.32,27.39,27.3,27.39,308000.0,27.32,27.39,27.3,27.39,308000.0
2009-06-23 15:50:00,27.38,27.39,27.29,27.31,496000.0,27.38,27.39,27.29,27.31,496000.0
2009-06-23 15:55:00,27.3,27.39,27.2,27.28,595000.0,27.3,27.39,27.2,27.28,595000.0
2009-06-24 09:30:00,27.76,27.9,27.71,27.79,897000.0,27.76,27.9,27.71,27.79,897000.0
2009-06-24 09:35:00,27.82,28.18,27.79,28.03,937000.0,27.82,28.18,27.79,28.03,937000.0
2009-06-24 09:40:00,28.04,28.14,28.0,28.0,385000.0,28.04,28.14,28.0,28.0,385000.0
2009-06-24 09:45:00,28.0,28.14,27.95,28.12,519000.0,28.0,28.14,27.95,28.12,519000.0
2009-06-24 09:50:00,28.14,28.23,28.08,28.2,559000.0,28.14,28.23,28.08,28.2,559000.0
2009-06-24 09:55:00,28.2,28.23,28.19,28.22,340000.0,28.2,28.23,28.19,28.22,340000.0
2009-06-24 10:00:00,28.21,28.31,28.18,28.3,758000.0,28.21,28.31,28.18,28.3,758000.0
2009-06-24 10:05:00,28.3,28.49,28.3,28.46,649000.0,28.3,28.49,28.3,28.46,649000.0
2009-06-24 10:10:00,28.46,28.54,28.41,28.42,619000.0,28.46,28.54,28.41,28.42,619000.0
2009-06-24 10:15:00,28.44,28.5,28.42,28.46,324000.0,28.44,28.5,28.42,28.46,324000.0
2009-06-24 10:20:00,28.47,28.59,28.44,28.47,465000.0,28.47,28.59,28.44,28.47,465000.0
2009-06-24 10:25:00,28.48,28.51,28.44,28.45,355000.0,28.48,28.51,28.44,28.45,355000.0
2009-06-24 10:30:00,28.46,28.47,28.34,28.37,330000.0,28.46,28.47,28.34,28.37,330000.0
2009-06-24 10:35:00,28.35,28.41,28.33,28.4,147000.0,28.35,28.41,28.33,28.4,147000.0
2009-06-24 10:40:00,28.4,28.42,28.35,28.36,275000.0,28.4,28.42,28.35,28.36,275000.0
2009-06-24 10:45:00,28.36,28.49,28.33,28.47,283000.0,28.36,28.49,28.33,28.47,283000.0
2009-06-24 10:50:00,28.46,28.5,28.44,28.44,327000.0,28.46,28.5,28.44,28.44,327000.0
2009-06-24 10:55:00,28.44,28.44,28.35,28.38,146000.0,28.44,28.44,28.35,28.38,146000.0
2009-06-24 11:00:00,28.38,28.39,28.34,28.37,189000.0,28.38,28.39,28.34,28.37,189000.0
2009-06-24 11:05:00,28.36,28.36,28.23,28.27,429000.0,28.36,28.36,28.23,28.27,429000.0
2009-06-24 11:10:00,28.26,28.34,28.25,28.34,152000.0,28.26,28.34,28.25,28.34,152000.0
2009-06-24 11:15:00,28.33,28.34,28.27,28.29,151000.0,28.33,28.34,28.27,28.29,151000.0
2009-06-24 11:20:00,28.3,28.37,28.3,28.36,57000.0,28.3,28.37,28.3,28.36,57000.0
2009-06-24 11:25:00,28.36,28.39,28.35,28.39,84000.0,28.36,28.39,28.35,28.39,84000.0
2009-06-24 11:30:00,28.36,28.45,28.33,28.35,122000.0,28.36,28.45,28.33,28.35,122000.0
2009-06-24 11:35:00,28.34,28.34,28.3,28.3,132000.0,28.34,28.34,28.3,28.3,132000.0
2009-06-24 11:40:00,28.3,28.34,28.26,28.34,118000.0,28.3,28.34,28.26,28.34,118000.0
2009-06-24 11:45:00,28.33,28.37,28.3,28.34,88000.0,28.33,28.37,28.3,28.34,88000.0
2009-06-24 11:50:00,28.35,28.38,28.32,28.36,147000.0,28.35,28.38,28.32,28.36,147000.0
2009-06-24 11:55:00,28.36,28.39,28.35,28.38,85000.0,28.36,28.39,28.35,28.38,85000.0
2009-06-24 12:00:00,28.39,28.4,28.36,28.36,62000.0,28.39,28.4,28.36,28.36,62000.0
2009-06-24 12:05:00,28.36,28.43,28.36,28.42,177000.0,28.36,28.43,28.36,28.42,177000.0
2009-06-24 12:10:00,28.43,28.45,28.42,28.45,83000.0,28.43,28.45,28.42,28.45,83000.0
2009-06-24 12:15:00,28.44,28.44,28.36,28.37,64000.0,28.44,28.44,28.36,28.37,64000.0
2009-06-24 12:20:00,28.38,28.4,28.36,28.37,68000.0,28.38,28.4,28.36,28.37,68000.0
2009-06-24 12:25:00,28.36,28.45,28.36,28.44,53000.0,28.36,28.45,28.36,28.44,53000.0
2009-06-24 12:30:00,28.43,28.45,28.39,28.44,37000.0,28.43,28.45,28.39,28.44,37000.0
2009-06-24 12:35:00,28.45,28.45,28.36,28.36,101000.0,28.45,28.45,28.36,28.36,101000.0
2009-06-24 12:40:00,28.36,28.36,28.3,28.32,131000.0,28.36,28.36,28.3,28.32,131000.0
2009-06-24 12:45:00,28.31,28.33,28.3,28.32,120000.0,28.31,28.33,28.3,28.32,120000.0
2009-06-24 12:50:00,28.33,28.34,28.28,28.28,97000.0,28.33,28.34,28.28,28.28,97000.0
2009-06-24 12:55:00,28.28,28.36,28.28,28.35,127000.0,28.28,28.36,28.28,28.35,127000.0
2009-06-24 13:00:00,28.32,28.35,28.28,28.31,211000.0,28.32,28.35,28.28,28.31,211000.0
2009-06-24 13:05:00,28.31,28.37,28.28,28.35,75000.0,28.31,28.37,28.28,28.35,75000.0
2009-06-24 13:10:00,28.35,28.35,28.3,28.32,36000.0,28.35,28.35,28.3,28.32,36000.0
2009-06-24 13:15:00,28.32,28.34,28.32,28.33,25000.0,28.32,28.34,28.32,28.33,25000.0
2009-06-24 13:20:00,28.34,28.34,28.3,28.3,34000.0,28.34,28.34,28.3,28.3,34000.0
2009-06-24 13:25:00,28.3,28.33,28.3,28.32,25000.0,28.3,28.33,28.3,28.32,25000.0
2009-06-24 13:30:00,28.32,28.32,28.25,28.25,149000.0,28.32,28.32,28.25,28.25,149000.0
2009-06-24 13:35:00,28.25,28.3,28.21,28.29,102000.0,28.25,28.3,28.21,28.29,102000.0
2009-06-24 13:40:00,28.3,28.31,28.29,28.29,50000.0,28.3,28.31,28.29,28.29,50000.0
2009-06-24 13:45:00,28.29,28.29,28.22,28.22,94000.0,28.29,28.29,28.22,28.22,94000.0
2009-06-24 13:50:00,28.24,28.31,28.18,28.2,149000.0,28.24,28.31,28.18,28.2,149000.0
2009-06-24 13:55:00,28.2,28.23,28.18,28.2,162000.0,28.2,28.23,28.18,28.2,162000.0
2009-06-24 14:00:00,28.21,28.29,28.19,28.29,89000.0,28.21,28.29,28.19,28.29,89000.0
2009-06-24 14:05:00,28.27,28.29,28.26,28.28,56000.0,28.27,28.29,28.26,28.28,56000.0
2009-06-24 14:10:00,28.29,28.31,28.27,28.28,58000.0,28.29,28.31,28.27,28.28,58000.0
2009-06-24 14:15:00,28.26,28.3,28.21,28.27,94000.0,28.26,28.3,28.21,28.27,94000.0
2009-06-24 14:20:00,28.29,28.38,28.21,28.29,248000.0,28.29,28.38,28.21,28.29,248000.0
2009-06-24 14:25:00,28.31,28.4,28.1,28.2,412000.0,28.31,28.4,28.1,28.2,412000.0
2009-06-24 14:30:00,28.18,28.23,28.13,28.23,308000.0,28.18,28.23,28.13,28.23,308000.0
2009-06-24 14:35:00,28.23,28.25,28.05,28.08,367000.0,28.23,28.25,28.05,28.08,367000.0
2009-06-24 14:40:00,28.1,28.27,28.08,28.27,246000.0,28.1,28.27,28.08,28.27,246000.0
2009-06-24 14:45:00,28.24,28.3,28.21,28.25,115000.0,28.24,28.3,28.21,28.25,115000.0
2009-06-24 14:50:00,28.23,28.33,28.21,28.31,152000.0,28.23,28.33,28.21,28.31,152000.0
2009-06-24 14:55:00,28.3,28.31,28.16,28.19,246000.0,28.3,28.31,28.16,28.19,246000.0
2009-06-24 15:00:00,28.18,28.28,28.18,28.24,127000.0,28.18,28.28,28.18,28.24,127000.0
2009-06-24 15:05:00,28.24,28.24,28.04,28.04,187000.0,28.24,28.24,28.04,28.04,187000.0
2009-06-24 15:10:00,28.03,28.06,27.96,28.06,384000.0,28.03,28.06,27.96,28.06,384000.0
2009-06-24 15:15:00,28.04,28.09,27.98,28.01,216000.0,28.04,28.09,27.98,28.01,216000.0
2009-06-24 15:20:00,28.04,28.16,28.02,28.15,178000.0,28.04,28.16,28.02,28.15,178000.0
2009-06-24 15:25:00,28.13,28.2,28.08,28.16,189000.0,28.13,28.2,28.08,28.16,189000.0
2009-06-24 15:30:00,28.18,28.2,28.16,28.2,162000.0,28.18,28.2,28.16,28.2,162000.0
2009-06-24 15:35:00,28.19,28.2,28.06,28.13,101000.0,28.19,28.2,28.06,28.13,101000.0
2009-06-24 15:40:00,28.16,28.16,28.06,28.1,93000.0,28.16,28.16,28.06,28.1,93000.0
2009-06-24 15:45:00,28.09,28.29,28.06,28.29,320000.0,28.09,28.29,28.06,28.29,320000.0
2009-06-24 15:50:00,28.29,28.33,28.18,28.22,298000.0,28.29,28.33,28.18,28.22,298000.0
2009-06-24 15:55:00,28.22,28.32,28.22,28.29,635000.0,28.22,28.32,28.22,28.29,635000.0
2009-06-25 09:30:00,27.89,28.37,27.82,28.28,686000.0,27.89,28.37,27.82,28.28,686000.0
2009-06-25 09:35:00,28.25,28.55,28.2,28.52,955000.0,28.25,28.55,28.2,28.52,955000.0
2009-06-25 09:40:00,28.5,28.61,28.41,28.57,572000.0,28.5,28.61,28.41,28.57,572000.0
2009-06-25 09:45:00,28.57,28.67,28.5,28.58,466000.0,28.57,28.67,28.5,28.58,466000.0
2009-06-25 09:50:00,28.56,28.83,28.54,28.81,542000.0,28.56,28.83,28.54,28.81,542000.0
2009-06-25 09:55:00,28.81,28.84,28.75,28.81,349000.0,28.81,28.84,28.75,28.81,349000.0
2009-06-25 10:00:00,28.82,28.9,28.78,28.8,471000.0,28.82,28.9,28.78,28.8,471000.0
2009-06-25 10:05:00,28.79,28.88,28.79,28.83,231000.0,28.79,28.88,28.79,28.83,231000.0
2009-06-25 10:10:00,28.84,28.92,28.8,28.89,406000.0,28.84,28.92,28.8,28.89,406000.0
2009-06-25 10:15:00,28.87,28.97,28.86,28.88,151000.0,28.87,28.97,28.86,28.88,151000.0
2009-06-25 10:20:00,28.88,28.95,28.8,28.87,195000.0,28.88,28.95,28.8,28.87,195000.0
2009-06-25 10:25:00,28.87,28.94,28.82,28.92,181000.0,28.87,28.94,28.82,28.92,181000.0
2009-06-25 10:30:00,28.95,28.95,28.83,28.83,346000.0,28.95,28.95,28.83,28.83,346000.0
2009-06-25 10:35:00,28.83,28.98,28.83,28.93,247000.0,28.83,28.98,28.83,28.93,247000.0
2009-06-25 10:40:00,28.93,28.93,28.78,28.78,265000.0,28.93,28.93,28.78,28.78,265000.0
2009-06-25 10:45:00,28.79,28.87,28.78,28.82,119000.0,28.79,28.87,28.78,28.82,119000.0
2009-06-25 10:50:00,28.83,28.93,28.83,28.92,151000.0,28.83,28.93,28.83,28.92,151000.0
2009-06-25 10:55:00,28.9,28.92,28.8,28.88,83000.0,28.9,28.92,28.8,28.88,83000.0
2009-06-25 11:00:00,28.9,28.95,28.87,28.92,198000.0,28.9,28.95,28.87,28.92,198000.0
2009-06-25 11:05:00,28.93,28.95,28.88,28.88,150000.0,28.93,28.95,28.88,28.88,150000.0
2009-06-25 11:10:00,28.91,28.91,28.83,28.86,128000.0,28.91,28.91,28.83,28.86,128000.0
2009-06-25 11:15:00,28.86,28.9,28.85,28.86,66000.0,28.86,28.9,28.85,28.86,66000.0
2009-06-25 11:20:00,28.89,28.92,28.86,28.89,184000.0,28.89,28.92,28.86,28.89,184000.0
2009-06-25 11:25:00,28.9,28.92,28.86,28.91,194000.0,28.9,28.92,28.86,28.91,194000.0
2009-06-25 11:30:00,28.92,29.0,28.91,28.96,402000.0,28.92,29.0,28.91,28.96,402000.0
2009-06-25 11:35:00,28.96,28.97,28.89,28.9,147000.0,28.96,28.97,28.89,28.9,147000.0
2009-06-25 11:40:00,28.91,28.97,28.89,28.96,145000.0,28.91,28.97,28.89,28.96,145000.0
2009-06-25 11:45:00,28.95,28.96,28.9,28.95,164000.0,28.95,28.96,28.9,28.95,164000.0
2009-06-25 11:50:00,28.95,28.95,28.87,28.89,130000.0,28.95,28.95,28.87,28.89,130000.0
2009-06-25 11:55:00,28.92,28.97,28.89,28.95,195000.0,28.92,28.97,28.89,28.95,195000.0
2009-06-25 12:00:00,28.95,29.0,28.94,28.96,333000.0,28.95,29.0,28.94,28.96,333000.0
2009-06-25 12:05:00,28.96,28.98,28.94,28.95,151000.0,28.96,28.98,28.94,28.95,151000.0
2009-06-25 12:10:00,28.94,28.95,28.9,28.93,195000.0,28.94,28.95,28.9,28.93,195000.0
2009-06-25 12:15:00,28.92,28.97,28.91,28.92,158000.0,28.92,28.97,28.91,28.92,158000.0
2009-06-25 12:20:00,28.91,28.96,28.9,28.94,274000.0,28.91,28.96,28.9,28.94,274000.0
2009-06-25 12:25:00,28.94,28.94,28.85,28.89,176000.0,28.94,28.94,28.85,28.89,176000.0
2009-06-25 12:30:00,28.89,28.91,28.83,28.85,182000.0,28.89,28.91,28.83,28.85,182000.0
2009-06-25 12:35:00,28.84,28.88,28.84,28.86,118000.0,28.84,28.88,28.84,28.86,118000.0
2009-06-25 12:40:00,28.85,28.92,28.84,28.91,140000.0,28.85,28.92,28.84,28.91,140000.0
2009-06-25 12:45:00,28.89,28.91,28.87,28.9,76000.0,28.89,28.91,28.87,28.9,76000.0
2009-06-25 12:50:00,28.88,28.92,28.86,28.89,80000.0,28.88,28.92,28.86,28.89,80000.0
2009-06-25 12:55:00,28.88,28.9,28.83,28.85,112000.0,28.88,28.9,28.83,28.85,112000.0
2009-06-25 13:00:00,28.85,28.92,28.8,28.89,200000.0,28.85,28.92,28.8,28.89,200000.0
2009-06-25 13:05:00,28.9,29.0,28.9,28.99,220000.0,28.9,29.0,28.9,28.99,220000.0
2009-06-25 13:10:00,29.0,29.05,28.88,28.91,329000.0,29.0,29.05,28.88,28.91,329000.0
2009-06-25 13:15:00,28.92,28.97,28.9,28.96,74000.0,28.92,28.97,28.9,28.96,74000.0
2009-06-25 13:20:00,28.94,28.97,28.9,28.92,59000.0,28.94,28.97,28.9,28.92,59000.0
2009-06-25 13:25:00,28.91,28.94,28.91,28.94,57000.0,28.91,28.94,28.91,28.94,57000.0
2009-06-25 13:30:00,28.94,29.0,28.94,28.96,123000.0,28.94,29.0,28.94,28.96,123000.0
2009-06-25 13:35:00,28.96,29.0,28.93,29.0,142000.0,28.96,29.0,28.93,29.0,142000.0
2009-06-25 13:40:00,29.0,29.01,28.95,28.96,211000.0,29.0,29.01,28.95,28.96,211000.0
2009-06-25 13:45:00,28.96,29.0,28.96,28.98,104000.0,28.96,29.0,28.96,28.98,104000.0
2009-06-25 13:50:00,28.98,29.03,28.95,29.02,246000.0,28.98,29.03,28.95,29.02,246000.0
2009-06-25 13:55:00,29.01,29.03,28.94,28.94,116000.0,29.01,29.03,28.94,28.94,116000.0
2009-06-25 14:00:00,28.96,28.98,28.88,28.89,170000.0,28.96,28.98,28.88,28.89,170000.0
2009-06-25 14:05:00,28.9,28.94,28.88,28.89,131000.0,28.9,28.94,28.88,28.89,131000.0
2009-06-25 14:10:00,28.88,28.98,28.88,28.96,162000.0,28.88,28.98,28.88,28.96,162000.0
2009-06-25 14:15:00,28.93,28.96,28.88,28.92,125000.0,28.93,28.96,28.88,28.92,125000.0
2009-06-25 14:20:00,28.94,28.97,28.9,28.97,148000.0,28.94,28.97,28.9,28.97,148000.0
2009-06-25 14:25:00,28.96,28.99,28.94,28.98,109000.0,28.96,28.99,28.94,28.98,109000.0
2009-06-25 14:30:00,28.98,28.99,28.95,28.97,107000.0,28.98,28.99,28.95,28.97,107000.0
2009-06-25 14:35:00,28.99,29.02,28.93,28.93,217000.0,28.99,29.02,28.93,28.93,217000.0
2009-06-25 14:40:00,28.95,29.06,28.91,29.0,344000.0,28.95,29.06,28.91,29.0,344000.0
2009-06-25 14:45:00,28.99,29.07,28.97,29.03,187000.0,28.99,29.07,28.97,29.03,187000.0
2009-06-25 14:50:00,29.01,29.04,28.98,28.98,207000.0,29.01,29.04,28.98,28.98,207000.0
2009-06-25 14:55:00,28.98,29.01,28.96,28.99,85000.0,28.98,29.01,28.96,28.99,85000.0
2009-06-25 15:00:00,28.99,28.99,28.93,28.96,99000.0,28.99,28.99,28.93,28.96,99000.0
2009-06-25 15:05:00,28.98,29.07,28.94,29.05,365000.0,28.98,29.07,28.94,29.05,365000.0
2009-06-25 15:10:00,29.05,29.15,29.05,29.12,332000.0,29.05,29.15,29.05,29.12,332000.0
2009-06-25 15:15:00,29.11,29.15,29.06,29.14,335000.0,29.11,29.15,29.06,29.14,335000.0
2009-06-25 15:20:00,29.14,29.15,29.08,29.15,205000.0,29.14,29.15,29.08,29.15,205000.0
2009-06-25 15:25:00,29.15,29.18,29.13,29.17,222000.0,29.15,29.18,29.13,29.17,222000.0
2009-06-25 15:30:00,29.17,29.17,29.08,29.08,173000.0,29.17,29.17,29.08,29.08,173000.0
2009-06-25 15:35:00,29.08,29.13,29.04,29.08,273000.0,29.08,29.13,29.04,29.08,273000.0
2009-06-25 15:40:00,29.1,29.13,29.06,29.06,147000.0,29.1,29.13,29.06,29.06,147000.0
2009-06-25 15:45:00,29.09,29.14,29.08,29.13,315000.0,29.09,29.14,29.08,29.13,315000.0
2009-06-25 15:50:00,29.14,29.2,29.12,29.2,466000.0,29.14,29.2,29.12,29.2,466000.0
2009-06-25 15:55:00,29.2,29.32,29.16,29.32,739000.0,29.2,29.32,29.16,29.32,739000.0
2009-06-26 09:30:00,29.35,29.53,29.15,29.53,650000.0,29.35,29.53,29.15,29.53,650000.0
2009-06-26 09:35:00,29.48,29.78,29.48,29.66,863000.0,29.48,29.78,29.48,29.66,863000.0
2009-06-26 09:40:00,29.69,29.87,29.65,29.83,694000.0,29.69,29.87,29.65,29.83,694000.0
2009-06-26 09:45:00,29.84,29.95,29.76,29.95,658000.0,29.84,29.95,29.76,29.95,658000.0
2009-06-26 09:50:00,29.92,29.95,29.8,29.82,490000.0,29.92,29.95,29.8,29.82,490000.0
2009-06-26 09:55:00,29.82,29.85,29.55,29.58,441000.0,29.82,29.85,29.55,29.58,441000.0
2009-06-26 10:00:00,29.6,29.77,29.55,29.69,472000.0,29.6,29.77,29.55,29.69,472000.0
2009-06-26 10:05:00,29.69,29.91,29.68,29.84,607000.0,29.69,29.91,29.68,29.84,607000.0
2009-06-26 10:10:00,29.85,29.9,29.71,29.77,376000.0,29.85,29.9,29.71,29.77,376000.0
2009-06-26 10:15:00,29.78,29.87,29.74,29.84,227000.0,29.78,29.87,29.74,29.84,227000.0
2009-06-26 10:20:00,29.85,29.9,29.8,29.86,327000.0,29.85,29.9,29.8,29.86,327000.0
2009-06-26 10:25:00,29.85,29.9,29.79,29.9,191000.0,29.85,29.9,29.79,29.9,191000.0
2009-06-26 10:30:00,29.9,29.98,29.88,29.92,348000.0,29.9,29.98,29.88,29.92,348000.0
2009-06-26 10:35:00,29.92,30.0,29.92,29.92,210000.0,29.92,30.0,29.92,29.92,210000.0
2009-06-26 10:40:00,29.92,29.97,29.86,29.94,279000.0,29.92,29.97,29.86,29.94,279000.0
2009-06-26 10:45:00,29.94,29.97,29.86,29.97,330000.0,29.94,29.97,29.86,29.97,330000.0
2009-06-26 10:50:00,29.97,29.99,29.87,29.89,157000.0,29.97,29.99,29.87,29.89,157000.0
2009-06-26 10:55:00,29.91,29.97,29.89,29.91,100000.0,29.91,29.97,29.89,29.91,100000.0
2009-06-26 11:00:00,29.92,29.95,29.83,29.87,164000.0,29.92,29.95,29.83,29.87,164000.0
2009-06-26 11:05:00,29.85,29.94,29.85,29.91,113000.0,29.85,29.94,29.85,29.91,113000.0
2009-06-26 11:10:00,29.93,29.93,29.86,29.89,61000.0,29.93,29.93,29.86,29.89,61000.0
2009-06-26 11:15:00,29.89,29.89,29.85,29.86,43000.0,29.89,29.89,29.85,29.86,43000.0
2009-06-26 11:20:00,29.86,29.89,29.84,29.86,22000.0,29.86,29.89,29.84,29.86,22000.0
2009-06-26 11:25:00,29.86,29.93,29.85,29.93,115000.0,29.86,29.93,29.85,29.93,115000.0
2009-06-26 11:30:00,29.93,29.94,29.91,29.91,77000.0,29.93,29.94,29.91,29.91,77000.0
2009-06-26 11:35:00,29.92,29.95,29.92,29.93,40000.0,29.92,29.95,29.92,29.93,40000.0
2009-06-26 11:40:00,29.93,29.94,29.87,29.87,42000.0,29.93,29.94,29.87,29.87,42000.0
2009-06-26 11:45:00,29.87,29.9,29.87,29.9,16000.0,29.87,29.9,29.87,29.9,16000.0
2009-06-26 11:50:00,29.9,29.99,29.9,29.98,159000.0,29.9,29.99,29.9,29.98,159000.0
2009-06-26 11:55:00,29.99,29.99,29.94,29.95,90000.0,29.99,29.99,29.94,29.95,90000.0
2009-06-26 12:00:00,29.97,30.14,29.96,30.08,559000.0,29.97,30.14,29.96,30.08,559000.0
2009-06-26 12:05:00,30.1,30.13,30.06,30.07,230000.0,30.1,30.13,30.06,30.07,230000.0
2009-06-26 12:10:00,30.08,30.18,30.07,30.18,136000.0,30.08,30.18,30.07,30.18,136000.0
2009-06-26 12:15:00,30.17,30.18,30.1,30.11,140000.0,30.17,30.18,30.1,30.11,140000.0
2009-06-26 12:20:00,30.1,30.14,30.08,30.09,93000.0,30.1,30.14,30.08,30.09,93000.0
2009-06-26 12:25:00,30.1,30.13,30.08,30.08,39000.0,30.1,30.13,30.08,30.08,39000.0
2009-06-26 12:30:00,30.09,30.11,30.04,30.08,113000.0,30.09,30.11,30.04,30.08,113000.0
2009-06-26 12:35:00,30.05,30.09,30.05,30.08,84000.0,30.05,30.09,30.05,30.08,84000.0
2009-06-26 12:40:00,30.09,30.15,30.07,30.15,106000.0,30.09,30.15,30.07,30.15,106000.0
2009-06-26 12:45:00,30.15,30.17,30.09,30.17,119000.0,30.15,30.17,30.09,30.17,119000.0
2009-06-26 12:50:00,30.18,30.18,30.08,30.12,120000.0,30.18,30.18,30.08,30.12,120000.0
2009-06-26 12:55:00,30.11,30.13,30.1,30.1,29000.0,30.11,30.13,30.1,30.1,29000.0
2009-06-26 13:00:00,30.09,30.15,30.06,30.09,114000.0,30.09,30.15,30.06,30.09,114000.0
2009-06-26 13:05:00,30.07,30.1,30.06,30.07,60000.0,30.07,30.1,30.06,30.07,60000.0
2009-06-26 13:10:00,30.07,30.11,30.03,30.03,87000.0,30.07,30.11,30.03,30.03,87000.0
2009-06-26 13:15:00,30.04,30.05,29.98,30.01,193000.0,30.04,30.05,29.98,30.01,193000.0
2009-06-26 13:20:00,30.0,30.0,29.96,29.96,143000.0,30.0,30.0,29.96,29.96,143000.0
2009-06-26 13:25:00,29.97,30.02,29.95,30.0,126000.0,29.97,30.02,29.95,30.0,126000.0
2009-06-26 13:30:00,29.99,30.01,29.92,29.93,82000.0,29.99,30.01,29.92,29.93,82000.0
2009-06-26 13:35:00,29.95,29.95,29.87,29.89,120000.0,29.95,29.95,29.87,29.89,120000.0
2009-06-26 13:40:00,29.92,29.98,29.89,29.96,99000.0,29.92,29.98,29.89,29.96,99000.0
2009-06-26 13:45:00,29.99,29.99,29.9,29.9,34000.0,29.99,29.99,29.9,29.9,34000.0
2009-06-26 13:50:00,29.9,29.94,29.89,29.91,80000.0,29.9,29.94,29.89,29.91,80000.0
2009-06-26 13:55:00,29.9,29.96,29.9,29.91,46000.0,29.9,29.96,29.9,29.91,46000.0
2009-06-26 14:00:00,29.91,29.92,29.86,29.91,59000.0,29.91,29.92,29.86,29.91,59000.0
2009-06-26 14:05:00,29.91,29.95,29.91,29.91,61000.0,29.91,29.95,29.91,29.91,61000.0
2009-06-26 14:10:00,29.9,29.92,29.87,29.91,65000.0,29.9,29.92,29.87,29.91,65000.0
2009-06-26 14:15:00,29.92,29.93,29.88,29.93,47000.0,29.92,29.93,29.88,29.93,47000.0
2009-06-26 14:20:00,29.93,29.95,29.92,29.93,85000.0,29.93,29.95,29.92,29.93,85000.0
2009-06-26 14:25:00,29.94,29.96,29.93,29.95,53000.0,29.94,29.96,29.93,29.95,53000.0
2009-06-26 14:30:00,29.94,29.96,29.9,29.94,82000.0,29.94,29.96,29.9,29.94,82000.0
2009-06-26 14:35:00,29.96,29.98,29.94,29.97,57000.0,29.96,29.98,29.94,29.97,57000.0
2009-06-26 14:40:00,29.97,30.0,29.94,29.97,53000.0,29.97,30.0,29.94,29.97,53000.0
2009-06-26 14:45:00,29.97,30.04,29.96,30.01,394000.0,29.97,30.04,29.96,30.01,394000.0
2009-06-26 14:50:00,30.02,30.04,30.0,30.03,125000.0,30.02,30.04,30.0,30.03,125000.0
2009-06-26 14:55:00,30.02,30.09,30.02,30.09,192000.0,30.02,30.09,30.02,30.09,192000.0
2009-06-26 15:00:00,30.09,30.16,30.06,30.07,225000.0,30.09,30.16,30.06,30.07,225000.0
2009-06-26 15:05:00,30.06,30.13,30.06,30.11,203000.0,30.06,30.13,30.06,30.11,203000.0
2009-06-26 15:10:00,30.12,30.12,30.04,30.06,202000.0,30.12,30.12,30.04,30.06,202000.0
2009-06-26 15:15:00,30.07,30.07,30.0,30.02,102000.0,30.07,30.07,30.0,30.02,102000.0
2009-06-26 15:20:00,30.02,30.03,30.0,30.0,63000.0,30.02,30.03,30.0,30.0,63000.0
2009-06-26 15:25:00,29.99,30.04,29.99,30.04,48000.0,29.99,30.04,29.99,30.04,48000.0
2009-06-26 15:30:00,30.04,30.09,29.96,29.97,158000.0,30.04,30.09,29.96,29.97,158000.0
2009-06-26 15:35:00,29.98,30.03,29.96,30.03,141000.0,29.98,30.03,29.96,30.03,141000.0
2009-06-26 15:40:00,30.03,30.13,30.02,30.12,204000.0,30.03,30.13,30.02,30.12,204000.0
2009-06-26 15:45:00,30.13,30.14,30.06,30.08,293000.0,30.13,30.14,30.06,30.08,293000.0
2009-06-26 15:50:00,30.09,30.15,30.05,30.1,405000.0,30.09,30.15,30.05,30.1,405000.0
2009-06-26 15:55:00,30.11,30.18,30.08,30.12,799000.0,30.11,30.18,30.08,30.12,799000.0
2009-06-29 09:30:00,30.44,30.58,30.33,30.46,1049000.0,30.44,30.58,30.33,30.46,1049000.0
2009-06-29 09:35:00,30.45,30.49,30.21,30.28,758000.0,30.45,30.49,30.21,30.28,758000.0
2009-06-29 09:40:00,30.29,30.42,30.18,30.37,436000.0,30.29,30.42,30.18,30.37,436000.0
2009-06-29 09:45:00,30.35,30.36,30.17,30.17,340000.0,30.35,30.36,30.17,30.17,340000.0
2009-06-29 09:50:00,30.17,30.25,30.06,30.19,499000.0,30.17,30.25,30.06,30.19,499000.0
2009-06-29 09:55:00,30.21,30.22,30.09,30.17,236000.0,30.21,30.22,30.09,30.17,236000.0
2009-06-29 10:00:00,30.18,30.21,30.07,30.07,252000.0,30.18,30.21,30.07,30.07,252000.0
2009-06-29 10:05:00,30.07,30.1,29.96,30.04,423000.0,30.07,30.1,29.96,30.04,423000.0
2009-06-29 10:10:00,30.05,30.13,30.0,30.13,194000.0,30.05,30.13,30.0,30.13,194000.0
2009-06-29 10:15:00,30.15,30.24,30.13,30.23,312000.0,30.15,30.24,30.13,30.23,312000.0
2009-06-29 10:20:00,30.24,30.34,30.16,30.33,350000.0,30.24,30.34,30.16,30.33,350000.0
2009-06-29 10:25:00,30.33,30.41,30.28,30.41,324000.0,30.33,30.41,30.28,30.41,324000.0
2009-06-29 10:30:00,30.41,30.42,30.33,30.36,228000.0,30.41,30.42,30.33,30.36,228000.0
2009-06-29 10:35:00,30.36,30.36,30.23,30.26,170000.0,30.36,30.36,30.23,30.26,170000.0
2009-06-29 10:40:00,30.29,30.29,30.11,30.21,406000.0,30.29,30.29,30.11,30.21,406000.0
2009-06-29 10:45:00,30.2,30.24,30.16,30.18,161000.0,30.2,30.24,30.16,30.18,161000.0
2009-06-29 10:50:00,30.18,30.2,30.11,30.11,215000.0,30.18,30.2,30.11,30.11,215000.0
2009-06-29 10:55:00,30.1,30.16,30.1,30.1,192000.0,30.1,30.16,30.1,30.1,192000.0
2009-06-29 11:00:00,30.08,30.15,30.02,30.13,222000.0,30.08,30.15,30.02,30.13,222000.0
2009-06-29 11:05:00,30.13,30.18,30.1,30.16,112000.0,30.13,30.18,30.1,30.16,112000.0
2009-06-29 11:10:00,30.16,30.26,30.12,30.26,189000.0,30.16,30.26,30.12,30.26,189000.0
2009-06-29 11:15:00,30.28,30.3,30.19,30.19,355000.0,30.28,30.3,30.19,30.19,355000.0
2009-06-29 11:20:00,30.2,30.22,30.14,30.17,140000.0,30.2,30.22,30.14,30.17,140000.0
2009-06-29 11:25:00,30.19,30.2,30.15,30.17,92000.0,30.19,30.2,30.15,30.17,92000.0
2009-06-29 11:30:00,30.18,30.26,30.18,30.25,167000.0,30.18,30.26,30.18,30.25,167000.0
2009-06-29 11:35:00,30.24,30.34,30.23,30.28,173000.0,30.24,30.34,30.23,30.28,173000.0
2009-06-29 11:40:00,30.3,30.32,30.24,30.27,191000.0,30.3,30.32,30.24,30.27,191000.0
2009-06-29 11:45:00,30.27,30.35,30.26,30.35,155000.0,30.27,30.35,30.26,30.35,155000.0
2009-06-29 11:50:00,30.31,30.36,30.31,30.35,139000.0,30.31,30.36,30.31,30.35,139000.0
2009-06-29 11:55:00,30.31,30.36,30.29,30.36,92000.0,30.31,30.36,30.29,30.36,92000.0
2009-06-29 12:00:00,30.34,30.36,30.3,30.31,80000.0,30.34,30.36,30.3,30.31,80000.0
2009-06-29 12:05:00,30.33,30.36,30.32,30.34,41000.0,30.33,30.36,30.32,30.34,41000.0
2009-06-29 12:10:00,30.33,30.35,30.31,30.31,42000.0,30.33,30.35,30.31,30.31,42000.0
2009-06-29 12:15:00,30.33,30.36,30.31,30.34,92000.0,30.33,30.36,30.31,30.34,92000.0
2009-06-29 12:20:00,30.35,30.35,30.29,30.3,117000.0,30.35,30.35,30.29,30.3,117000.0
2009-06-29 12:25:00,30.3,30.35,30.28,30.33,40000.0,30.3,30.35,30.28,30.33,40000.0
2009-06-29 12:30:00,30.33,30.35,30.3,30.33,60000.0,30.33,30.35,30.3,30.33,60000.0
2009-06-29 12:35:00,30.33,30.35,30.24,30.24,112000.0,30.33,30.35,30.24,30.24,112000.0
2009-06-29 12:40:00,30.22,30.24,30.17,30.23,134000.0,30.22,30.24,30.17,30.23,134000.0
2009-06-29 12:45:00,30.2,30.2,30.13,30.17,106000.0,30.2,30.2,30.13,30.17,106000.0
2009-06-29 12:50:00,30.14,30.19,30.1,30.1,179000.0,30.14,30.19,30.1,30.1,179000.0
2009-06-29 12:55:00,30.1,30.13,29.98,29.98,252000.0,30.1,30.13,29.98,29.98,252000.0
2009-06-29 13:00:00,30.0,30.03,29.9,29.91,286000.0,30.0,30.03,29.9,29.91,286000.0
2009-06-29 13:05:00,29.92,29.94,29.88,29.89,225000.0,29.92,29.94,29.88,29.89,225000.0
2009-06-29 13:10:00,29.89,30.0,29.89,29.98,208000.0,29.89,30.0,29.89,29.98,208000.0
2009-06-29 13:15:00,29.97,29.97,29.75,29.79,425000.0,29.97,29.97,29.75,29.79,425000.0
2009-06-29 13:20:00,29.79,29.83,29.76,29.8,253000.0,29.79,29.83,29.76,29.8,253000.0
2009-06-29 13:25:00,29.8,29.89,29.79,29.84,136000.0,29.8,29.89,29.79,29.84,136000.0
2009-06-29 13:30:00,29.81,29.91,29.81,29.89,147000.0,29.81,29.91,29.81,29.89,147000.0
2009-06-29 13:35:00,29.86,29.89,29.85,29.88,38000.0,29.86,29.89,29.85,29.88,38000.0
2009-06-29 13:40:00,29.86,29.88,29.79,29.83,147000.0,29.86,29.88,29.79,29.83,147000.0
2009-06-29 13:45:00,29.84,29.87,29.77,29.82,95000.0,29.84,29.87,29.77,29.82,95000.0
2009-06-29 13:50:00,29.81,29.82,29.61,29.63,399000.0,29.81,29.82,29.61,29.63,399000.0
2009-06-29 13:55:00,29.61,29.7,29.59,29.7,241000.0,29.61,29.7,29.59,29.7,241000.0
2009-06-29 14:00:00,29.69,29.69,29.58,29.61,170000.0,29.69,29.69,29.58,29.61,170000.0
2009-06-29 14:05:00,29.61,29.65,29.56,29.63,125000.0,29.61,29.65,29.56,29.63,125000.0
2009-06-29 14:10:00,29.63,29.79,29.63,29.77,439000.0,29.63,29.79,29.63,29.77,439000.0
2009-06-29 14:15:00,29.77,29.9,29.77,29.82,234000.0,29.77,29.9,29.77,29.82,234000.0
2009-06-29 14:20:00,29.84,29.86,29.77,29.78,167000.0,29.84,29.86,29.77,29.78,167000.0
2009-06-29 14:25:00,29.8,29.88,29.8,29.83,172000.0,29.8,29.88,29.8,29.83,172000.0
2009-06-29 14:30:00,29.86,29.86,29.8,29.86,161000.0,29.86,29.86,29.8,29.86,161000.0
2009-06-29 14:35:00,29.87,29.88,29.71,29.73,233000.0,29.87,29.88,29.71,29.73,233000.0
2009-06-29 14:40:00,29.73,29.83,29.71,29.8,160000.0,29.73,29.83,29.71,29.8,160000.0
2009-06-29 14:45:00,29.79,29.82,29.75,29.8,216000.0,29.79,29.82,29.75,29.8,216000.0
2009-06-29 14:50:00,29.81,29.85,29.75,29.82,157000.0,29.81,29.85,29.75,29.82,157000.0
2009-06-29 14:55:00,29.82,29.87,29.82,29.85,99000.0,29.82,29.87,29.82,29.85,99000.0
2009-06-29 15:00:00,29.85,29.85,29.78,29.82,188000.0,29.85,29.85,29.78,29.82,188000.0
2009-06-29 15:05:00,29.83,29.88,29.79,29.79,225000.0,29.83,29.88,29.79,29.79,225000.0
2009-06-29 15:10:00,29.79,29.86,29.79,29.85,253000.0,29.79,29.86,29.79,29.85,253000.0
2009-06-29 15:15:00,29.85,29.95,29.82,29.92,152000.0,29.85,29.95,29.82,29.92,152000.0
2009-06-29 15:20:00,29.89,29.95,29.89,29.92,131000.0,29.89,29.95,29.89,29.92,131000.0
2009-06-29 15:25:00,29.92,29.92,29.88,29.88,110000.0,29.92,29.92,29.88,29.88,110000.0
2009-06-29 15:30:00,29.88,29.93,29.87,29.89,217000.0,29.88,29.93,29.87,29.89,217000.0
2009-06-29 15:35:00,29.9,29.9,29.8,29.81,153000.0,29.9,29.9,29.8,29.81,153000.0
2009-06-29 15:40:00,29.8,29.88,29.8,29.81,130000.0,29.8,29.88,29.8,29.81,130000.0
2009-06-29 15:45:00,29.83,29.83,29.71,29.74,241000.0,29.83,29.83,29.71,29.74,241000.0
2009-06-29 15:50:00,29.73,29.86,29.7,29.84,367000.0,29.73,29.86,29.7,29.84,367000.0
2009-06-29 15:55:00,29.83,29.9,29.82,29.82,422000.0,29.83,29.9,29.82,29.82,422000.0
2009-06-30 09:30:00,29.86,30.06,29.85,30.05,385000.0,29.86,30.06,29.85,30.05,385000.0
2009-06-30 09:35:00,30.06,30.26,30.03,30.12,810000.0,30.06,30.26,30.03,30.12,810000.0
2009-06-30 09:40:00,30.14,30.15,30.02,30.06,147000.0,30.14,30.15,30.02,30.06,147000.0
2009-06-30 09:45:00,30.05,30.15,29.85,29.91,523000.0,30.05,30.15,29.85,29.91,523000.0
2009-06-30 09:50:00,29.92,29.94,29.76,29.86,390000.0,29.92,29.94,29.76,29.86,390000.0
2009-06-30 09:55:00,29.88,29.94,29.85,29.9,151000.0,29.88,29.94,29.85,29.9,151000.0
2009-06-30 10:00:00,29.87,29.87,29.68,29.75,361000.0,29.87,29.87,29.68,29.75,361000.0
2009-06-30 10:05:00,29.77,29.85,29.66,29.81,358000.0,29.77,29.85,29.66,29.81,358000.0
2009-06-30 10:10:00,29.81,29.93,29.75,29.84,206000.0,29.81,29.93,29.75,29.84,206000.0
2009-06-30 10:15:00,29.82,29.83,29.72,29.73,207000.0,29.82,29.83,29.72,29.73,207000.0
2009-06-30 10:20:00,29.74,29.77,29.7,29.76,224000.0,29.74,29.77,29.7,29.76,224000.0
2009-06-30 10:25:00,29.76,29.76,29.67,29.7,274000.0,29.76,29.76,29.67,29.7,274000.0
2009-06-30 10:30:00,29.7,29.71,29.61,29.71,275000.0,29.7,29.71,29.61,29.71,275000.0
2009-06-30 10:35:00,29.71,29.71,29.58,29.58,317000.0,29.71,29.71,29.58,29.58,317000.0
2009-06-30 10:40:00,29.6,29.71,29.54,29.66,243000.0,29.6,29.71,29.54,29.66,243000.0
2009-06-30 10:45:00,29.66,29.88,29.65,29.88,185000.0,29.66,29.88,29.65,29.88,185000.0
2009-06-30 10:50:00,29.85,29.88,29.8,29.87,333000.0,29.85,29.88,29.8,29.87,333000.0
2009-06-30 10:55:00,29.87,29.89,29.82,29.82,224000.0,29.87,29.89,29.82,29.82,224000.0
2009-06-30 11:00:00,29.85,29.86,29.81,29.85,43000.0,29.85,29.86,29.81,29.85,43000.0
2009-06-30 11:05:00,29.86,29.86,29.75,29.75,102000.0,29.86,29.86,29.75,29.75,102000.0
2009-06-30 11:10:00,29.72,29.75,29.61,29.65,184000.0,29.72,29.75,29.61,29.65,184000.0
2009-06-30 11:15:00,29.62,29.68,29.6,29.66,209000.0,29.62,29.68,29.6,29.66,209000.0
2009-06-30 11:20:00,29.66,29.67,29.61,29.62,60000.0,29.66,29.67,29.61,29.62,60000.0
2009-06-30 11:25:00,29.64,29.65,29.55,29.55,220000.0,29.64,29.65,29.55,29.55,220000.0
2009-06-30 11:30:00,29.55,29.58,29.48,29.48,270000.0,29.55,29.58,29.48,29.48,270000.0
2009-06-30 11:35:00,29.49,29.53,29.44,29.5,258000.0,29.49,29.53,29.44,29.5,258000.0
2009-06-30 11:40:00,29.51,29.57,29.5,29.53,103000.0,29.51,29.57,29.5,29.53,103000.0
2009-06-30 11:45:00,29.52,29.55,29.52,29.54,22000.0,29.52,29.55,29.52,29.54,22000.0
2009-06-30 11:50:00,29.54,29.56,29.5,29.5,63000.0,29.54,29.56,29.5,29.5,63000.0
2009-06-30 11:55:00,29.53,29.54,29.5,29.5,36000.0,29.53,29.54,29.5,29.5,36000.0
2009-06-30 12:00:00,29.54,29.56,29.5,29.55,51000.0,29.54,29.56,29.5,29.55,51000.0
2009-06-30 12:05:00,29.54,29.56,29.52,29.52,49000.0,29.54,29.56,29.52,29.52,49000.0
2009-06-30 12:10:00,29.53,29.57,29.51,29.55,83000.0,29.53,29.57,29.51,29.55,83000.0
2009-06-30 12:15:00,29.57,29.57,29.46,29.47,135000.0,29.57,29.57,29.46,29.47,135000.0
2009-06-30 12:20:00,29.46,29.48,29.43,29.43,113000.0,29.46,29.48,29.43,29.43,113000.0
2009-06-30 12:25:00,29.45,29.55,29.44,29.54,167000.0,29.45,29.55,29.44,29.54,167000.0
2009-06-30 12:30:00,29.55,29.68,29.52,29.68,165000.0,29.55,29.68,29.52,29.68,165000.0
2009-06-30 12:35:00,29.68,29.68,29.55,29.59,109000.0,29.68,29.68,29.55,29.59,109000.0
2009-06-30 12:40:00,29.59,29.61,29.58,29.61,53000.0,29.59,29.61,29.58,29.61,53000.0
2009-06-30 12:45:00,29.62,29.68,29.62,29.64,83000.0,29.62,29.68,29.62,29.64,83000.0
2009-06-30 12:50:00,29.64,29.66,29.62,29.64,80000.0,29.64,29.66,29.62,29.64,80000.0
2009-06-30 12:55:00,29.62,29.65,29.61,29.64,43000.0,29.62,29.65,29.61,29.64,43000.0
2009-06-30 13:00:00,29.64,29.64,29.61,29.61,20000.0,29.64,29.64,29.61,29.61,20000.0
2009-06-30 13:05:00,29.61,29.68,29.61,29.65,69000.0,29.61,29.68,29.61,29.65,69000.0
2009-06-30 13:10:00,29.65,29.66,29.62,29.64,45000.0,29.65,29.66,29.62,29.64,45000.0
2009-06-30 13:15:00,29.63,29.67,29.57,29.59,194000.0,29.63,29.67,29.57,29.59,194000.0
2009-06-30 13:20:00,29.6,29.64,29.59,29.62,62000.0,29.6,29.64,29.59,29.62,62000.0
2009-06-30 13:25:00,29.65,29.67,29.62,29.66,44000.0,29.65,29.67,29.62,29.66,44000.0
2009-06-30 13:30:00,29.66,29.7,29.65,29.66,59000.0,29.66,29.7,29.65,29.66,59000.0
2009-06-30 13:35:00,29.65,29.7,29.65,29.68,68000.0,29.65,29.7,29.65,29.68,68000.0
2009-06-30 13:40:00,29.68,29.72,29.66,29.72,89000.0,29.68,29.72,29.66,29.72,89000.0
2009-06-30 13:45:00,29.7,29.71,29.67,29.69,26000.0,29.7,29.71,29.67,29.69,26000.0
2009-06-30 13:50:00,29.7,29.7,29.66,29.67,62000.0,29.7,29.7,29.66,29.67,62000.0
2009-06-30 13:55:00,29.67,29.69,29.65,29.68,59000.0,29.67,29.69,29.65,29.68,59000.0
2009-06-30 14:00:00,29.65,29.68,29.64,29.68,64000.0,29.65,29.68,29.64,29.68,64000.0
2009-06-30 14:05:00,29.68,29.68,29.6,29.61,166000.0,29.68,29.68,29.6,29.61,166000.0
2009-06-30 14:10:00,29.62,29.68,29.62,29.63,46000.0,29.62,29.68,29.62,29.63,46000.0
2009-06-30 14:15:00,29.63,29.66,29.61,29.64,75000.0,29.63,29.66,29.61,29.64,75000.0
2009-06-30 14:20:00,29.63,29.66,29.62,29.66,38000.0,29.63,29.66,29.62,29.66,38000.0
2009-06-30 14:25:00,29.65,29.66,29.61,29.61,61000.0,29.65,29.66,29.61,29.61,61000.0
2009-06-30 14:30:00,29.62,29.63,29.57,29.6,147000.0,29.62,29.63,29.57,29.6,147000.0
2009-06-30 14:35:00,29.59,29.66,29.59,29.66,213000.0,29.59,29.66,29.59,29.66,213000.0
2009-06-30 14:40:00,29.65,29.71,29.65,29.71,89000.0,29.65,29.71,29.65,29.71,89000.0
2009-06-30 14:45:00,29.71,29.79,29.71,29.75,177000.0,29.71,29.79,29.71,29.75,177000.0
2009-06-30 14:50:00,29.74,29.81,29.73,29.8,198000.0,29.74,29.81,29.73,29.8,198000.0
2009-06-30 14:55:00,29.8,29.8,29.74,29.74,161000.0,29.8,29.8,29.74,29.74,161000.0
2009-06-30 15:00:00,29.75,29.79,29.69,29.74,156000.0,29.75,29.79,29.69,29.74,156000.0
2009-06-30 15:05:00,29.75,29.77,29.71,29.73,117000.0,29.75,29.77,29.71,29.73,117000.0
2009-06-30 15:10:00,29.74,29.84,29.74,29.78,213000.0,29.74,29.84,29.74,29.78,213000.0
2009-06-30 15:15:00,29.8,29.82,29.76,29.79,87000.0,29.8,29.82,29.76,29.79,87000.0
2009-06-30 15:20:00,29.79,29.84,29.76,29.82,181000.0,29.79,29.84,29.76,29.82,181000.0
2009-06-30 15:25:00,29.82,29.85,29.8,29.83,113000.0,29.82,29.85,29.8,29.83,113000.0
2009-06-30 15:30:00,29.85,29.95,29.84,29.93,301000.0,29.85,29.95,29.84,29.93,301000.0
2009-06-30 15:35:00,29.94,30.0,29.93,29.96,244000.0,29.94,30.0,29.93,29.96,244000.0
2009-06-30 15:40:00,29.96,30.04,29.95,30.01,297000.0,29.96,30.04,29.95,30.01,297000.0
2009-06-30 15:45:00,30.01,30.14,30.01,30.14,404000.0,30.01,30.14,30.01,30.14,404000.0
2009-06-30 15:50:00,30.14,30.14,29.97,30.01,392000.0,30.14,30.14,29.97,30.01,392000.0
2009-06-30 15:55:00,30.02,30.12,30.0,30.09,646000.0,30.02,30.12,30.0,30.09,646000.0
2009-07-01 09:30:00,30.28,30.3,30.0,30.03,515000.0,30.28,30.3,30.0,30.03,515000.0
2009-07-01 09:35:00,30.03,30.11,29.81,29.96,436000.0,30.03,30.11,29.81,29.96,436000.0
2009-07-01 09:40:00,29.96,30.03,29.9,29.96,206000.0,29.96,30.03,29.9,29.96,206000.0
2009-07-01 09:45:00,29.97,30.03,29.87,29.98,209000.0,29.97,30.03,29.87,29.98,209000.0
2009-07-01 09:50:00,30.0,30.15,29.97,30.11,281000.0,30.0,30.15,29.97,30.11,281000.0
2009-07-01 09:55:00,30.15,30.15,30.03,30.06,190000.0,30.15,30.15,30.03,30.06,190000.0
2009-07-01 10:00:00,30.03,30.08,29.88,29.93,347000.0,30.03,30.08,29.88,29.93,347000.0
2009-07-01 10:05:00,29.93,30.0,29.9,29.9,101000.0,29.93,30.0,29.9,29.9,101000.0
2009-07-01 10:10:00,29.94,29.95,29.9,29.94,62000.0,29.94,29.95,29.9,29.94,62000.0
2009-07-01 10:15:00,29.95,30.1,29.95,30.06,210000.0,29.95,30.1,29.95,30.06,210000.0
2009-07-01 10:20:00,30.09,30.1,30.02,30.05,212000.0,30.09,30.1,30.02,30.05,212000.0
2009-07-01 10:25:00,30.06,30.15,30.02,30.12,127000.0,30.06,30.15,30.02,30.12,127000.0
2009-07-01 10:30:00,30.07,30.13,30.01,30.12,223000.0,30.07,30.13,30.01,30.12,223000.0
2009-07-01 10:35:00,30.14,30.19,30.11,30.16,142000.0,30.14,30.19,30.11,30.16,142000.0
2009-07-01 10:40:00,30.16,30.19,30.13,30.19,174000.0,30.16,30.19,30.13,30.19,174000.0
2009-07-01 10:45:00,30.2,30.26,30.18,30.26,298000.0,30.2,30.26,30.18,30.26,298000.0
2009-07-01 10:50:00,30.26,30.29,30.14,30.19,204000.0,30.26,30.29,30.14,30.19,204000.0
2009-07-01 10:55:00,30.17,30.22,30.16,30.17,82000.0,30.17,30.22,30.16,30.17,82000.0
2009-07-01 11:00:00,30.17,30.24,30.17,30.18,120000.0,30.17,30.24,30.17,30.18,120000.0
2009-07-01 11:05:00,30.19,30.23,30.15,30.22,52000.0,30.19,30.23,30.15,30.22,52000.0
2009-07-01 11:10:00,30.2,30.21,30.16,30.18,74000.0,30.2,30.21,30.16,30.18,74000.0
2009-07-01 11:15:00,30.18,30.23,30.17,30.21,54000.0,30.18,30.23,30.17,30.21,54000.0
2009-07-01 11:20:00,30.19,30.2,30.13,30.15,81000.0,30.19,30.2,30.13,30.15,81000.0
2009-07-01 11:25:00,30.16,30.19,30.07,30.07,86000.0,30.16,30.19,30.07,30.07,86000.0
2009-07-01 11:30:00,30.08,30.1,30.04,30.06,77000.0,30.08,30.1,30.04,30.06,77000.0
2009-07-01 11:35:00,30.06,30.09,30.04,30.08,37000.0,30.06,30.09,30.04,30.08,37000.0
2009-07-01 11:40:00,30.05,30.06,30.0,30.04,164000.0,30.05,30.06,30.0,30.04,164000.0
2009-07-01 11:45:00,30.03,30.07,30.0,30.0,55000.0,30.03,30.07,30.0,30.0,55000.0
2009-07-01 11:50:00,30.0,30.05,29.97,30.0,134000.0,30.0,30.05,29.97,30.0,134000.0
2009-07-01 11:55:00,30.0,30.04,29.98,30.03,118000.0,30.0,30.04,29.98,30.03,118000.0
2009-07-01 12:00:00,30.02,30.08,30.01,30.08,27000.0,30.02,30.08,30.01,30.08,27000.0
2009-07-01 12:05:00,30.07,30.07,30.01,30.04,53000.0,30.07,30.07,30.01,30.04,53000.0
2009-07-01 12:10:00,30.04,30.05,30.02,30.05,89000.0,30.04,30.05,30.02,30.05,89000.0
2009-07-01 12:15:00,30.05,30.05,30.01,30.05,57000.0,30.05,30.05,30.01,30.05,57000.0
2009-07-01 12:20:00,30.05,30.05,29.97,29.97,95000.0,30.05,30.05,29.97,29.97,95000.0
2009-07-01 12:25:00,29.98,30.04,29.98,30.02,21000.0,29.98,30.04,29.98,30.02,21000.0
2009-07-01 12:30:00,30.02,30.03,29.96,29.98,50000.0,30.02,30.03,29.96,29.98,50000.0
2009-07-01 12:35:00,29.96,29.99,29.93,29.93,27000.0,29.96,29.99,29.93,29.93,27000.0
2009-07-01 12:40:00,29.91,29.96,29.91,29.94,403000.0,29.91,29.96,29.91,29.94,403000.0
2009-07-01 12:45:00,29.94,29.95,29.88,29.94,461000.0,29.94,29.95,29.88,29.94,461000.0
2009-07-01 12:50:00,29.92,29.93,29.86,29.86,283000.0,29.92,29.93,29.86,29.86,283000.0
2009-07-01 12:55:00,29.86,29.88,29.78,29.79,423000.0,29.86,29.88,29.78,29.79,423000.0
2009-07-01 13:00:00,29.79,29.82,29.76,29.81,390000.0,29.79,29.82,29.76,29.81,390000.0
2009-07-01 13:05:00,29.81,29.93,29.8,29.92,351000.0,29.81,29.93,29.8,29.92,351000.0
2009-07-01 13:10:00,29.9,29.93,29.86,29.9,284000.0,29.9,29.93,29.86,29.9,284000.0
2009-07-01 13:15:00,29.88,29.89,29.83,29.86,287000.0,29.88,29.89,29.83,29.86,287000.0
2009-07-01 13:20:00,29.86,29.88,29.84,29.86,194000.0,29.86,29.88,29.84,29.86,194000.0
2009-07-01 13:25:00,29.86,29.87,29.83,29.86,90000.0,29.86,29.87,29.83,29.86,90000.0
2009-07-01 13:30:00,29.86,29.91,29.86,29.91,34000.0,29.86,29.91,29.86,29.91,34000.0
2009-07-01 13:35:00,29.9,29.92,29.85,29.86,50000.0,29.9,29.92,29.85,29.86,50000.0
2009-07-01 13:40:00,29.86,29.9,29.81,29.81,128000.0,29.86,29.9,29.81,29.81,128000.0
2009-07-01 13:45:00,29.8,29.8,29.73,29.79,61000.0,29.8,29.8,29.73,29.79,61000.0
2009-07-01 13:50:00,29.77,29.83,29.73,29.78,177000.0,29.77,29.83,29.73,29.78,177000.0
2009-07-01 13:55:00,29.78,29.87,29.75,29.78,83000.0,29.78,29.87,29.75,29.78,83000.0
2009-07-01 14:00:00,29.76,29.76,29.7,29.76,68000.0,29.76,29.76,29.7,29.76,68000.0
2009-07-01 14:05:00,29.74,29.75,29.63,29.64,196000.0,29.74,29.75,29.63,29.64,196000.0
2009-07-01 14:10:00,29.64,29.69,29.64,29.64,146000.0,29.64,29.69,29.64,29.64,146000.0
2009-07-01 14:15:00,29.64,29.64,29.54,29.62,312000.0,29.64,29.64,29.54,29.62,312000.0
2009-07-01 14:20:00,29.61,29.63,29.54,29.58,182000.0,29.61,29.63,29.54,29.58,182000.0
2009-07-01 14:25:00,29.56,29.59,29.49,29.53,194000.0,29.56,29.59,29.49,29.53,194000.0
2009-07-01 14:30:00,29.52,29.54,29.44,29.44,151000.0,29.52,29.54,29.44,29.44,151000.0
2009-07-01 14:35:00,29.45,29.55,29.45,29.53,188000.0,29.45,29.55,29.45,29.53,188000.0
2009-07-01 14:40:00,29.53,29.63,29.5,29.61,173000.0,29.53,29.63,29.5,29.61,173000.0
2009-07-01 14:45:00,29.6,29.62,29.56,29.56,86000.0,29.6,29.62,29.56,29.56,86000.0
2009-07-01 14:50:00,29.57,29.6,29.53,29.57,86000.0,29.57,29.6,29.53,29.57,86000.0
2009-07-01 14:55:00,29.57,29.58,29.53,29.56,89000.0,29.57,29.58,29.53,29.56,89000.0
2009-07-01 15:00:00,29.56,29.61,29.55,29.59,75000.0,29.56,29.61,29.55,29.59,75000.0
2009-07-01 15:05:00,29.58,29.7,29.57,29.67,203000.0,29.58,29.7,29.57,29.67,203000.0
2009-07-01 15:10:00,29.67,29.69,29.53,29.55,277000.0,29.67,29.69,29.53,29.55,277000.0
2009-07-01 15:15:00,29.57,29.66,29.54,29.65,93000.0,29.57,29.66,29.54,29.65,93000.0
2009-07-01 15:20:00,29.63,29.7,29.62,29.66,70000.0,29.63,29.7,29.62,29.66,70000.0
2009-07-01 15:25:00,29.67,29.67,29.53,29.55,99000.0,29.67,29.67,29.53,29.55,99000.0
2009-07-01 15:30:00,29.59,29.59,29.48,29.52,166000.0,29.59,29.59,29.48,29.52,166000.0
2009-07-01 15:35:00,29.53,29.55,29.49,29.53,190000.0,29.53,29.55,29.49,29.53,190000.0
2009-07-01 15:40:00,29.52,29.58,29.46,29.53,215000.0,29.52,29.58,29.46,29.53,215000.0
2009-07-01 15:45:00,29.53,29.53,29.41,29.42,281000.0,29.53,29.53,29.41,29.42,281000.0
2009-07-01 15:50:00,29.43,29.58,29.42,29.53,357000.0,29.43,29.58,29.42,29.53,357000.0
2009-07-01 15:55:00,29.53,29.54,29.45,29.5,361000.0,29.53,29.54,29.45,29.5,361000.0
2009-07-02 09:30:00,29.15,29.33,28.88,28.88,647000.0,29.15,29.33,28.88,28.88,647000.0
2009-07-02 09:35:00,28.88,28.97,28.8,28.9,650000.0,28.88,28.97,28.8,28.9,650000.0
2009-07-02 09:40:00,28.9,29.07,28.85,29.03,385000.0,28.9,29.07,28.85,29.03,385000.0
2009-07-02 09:45:00,29.0,29.18,28.93,29.16,373000.0,29.0,29.18,28.93,29.16,373000.0
2009-07-02 09:50:00,29.15,29.24,28.93,29.06,397000.0,29.15,29.24,28.93,29.06,397000.0
2009-07-02 09:55:00,29.06,29.09,28.92,28.94,297000.0,29.06,29.09,28.92,28.94,297000.0
2009-07-02 10:00:00,28.97,29.04,28.92,28.96,204000.0,28.97,29.04,28.92,28.96,204000.0
2009-07-02 10:05:00,28.97,28.99,28.78,28.81,434000.0,28.97,28.99,28.78,28.81,434000.0
2009-07-02 10:10:00,28.84,28.91,28.79,28.85,229000.0,28.84,28.91,28.79,28.85,229000.0
2009-07-02 10:15:00,28.85,28.95,28.83,28.93,313000.0,28.85,28.95,28.83,28.93,313000.0
2009-07-02 10:20:00,28.92,28.99,28.92,28.97,254000.0,28.92,28.99,28.92,28.97,254000.0
2009-07-02 10:25:00,28.94,29.02,28.94,28.95,195000.0,28.94,29.02,28.94,28.95,195000.0
2009-07-02 10:30:00,28.95,29.02,28.92,29.02,151000.0,28.95,29.02,28.92,29.02,151000.0
2009-07-02 10:35:00,29.02,29.17,29.02,29.14,191000.0,29.02,29.17,29.02,29.14,191000.0
2009-07-02 10:40:00,29.15,29.18,29.04,29.13,390000.0,29.15,29.18,29.04,29.13,390000.0
2009-07-02 10:45:00,29.13,29.16,29.03,29.08,198000.0,29.13,29.16,29.03,29.08,198000.0
2009-07-02 10:50:00,29.08,29.13,29.06,29.11,203000.0,29.08,29.13,29.06,29.11,203000.0
2009-07-02 10:55:00,29.09,29.2,29.08,29.1,249000.0,29.09,29.2,29.08,29.1,249000.0
2009-07-02 11:00:00,29.1,29.1,29.01,29.04,141000.0,29.1,29.1,29.01,29.04,141000.0
2009-07-02 11:05:00,29.05,29.11,29.02,29.11,216000.0,29.05,29.11,29.02,29.11,216000.0
2009-07-02 11:10:00,29.07,29.18,29.07,29.1,157000.0,29.07,29.18,29.07,29.1,157000.0
2009-07-02 11:15:00,29.11,29.12,29.0,29.03,229000.0,29.11,29.12,29.0,29.03,229000.0
2009-07-02 11:20:00,29.05,29.05,28.92,28.94,236000.0,29.05,29.05,28.92,28.94,236000.0
2009-07-02 11:25:00,28.93,28.93,28.8,28.86,266000.0,28.93,28.93,28.8,28.86,266000.0
2009-07-02 11:30:00,28.83,28.93,28.83,28.89,158000.0,28.83,28.93,28.83,28.89,158000.0
2009-07-02 11:35:00,28.89,28.91,28.85,28.9,162000.0,28.89,28.91,28.85,28.9,162000.0
2009-07-02 11:40:00,28.88,28.91,28.82,28.82,159000.0,28.88,28.91,28.82,28.82,159000.0
2009-07-02 11:45:00,28.82,28.89,28.8,28.86,215000.0,28.82,28.89,28.8,28.86,215000.0
2009-07-02 11:50:00,28.84,28.9,28.84,28.86,165000.0,28.84,28.9,28.84,28.86,165000.0
2009-07-02 11:55:00,28.88,28.9,28.86,28.88,153000.0,28.88,28.9,28.86,28.88,153000.0
2009-07-02 12:00:00,28.88,28.93,28.87,28.92,200000.0,28.88,28.93,28.87,28.92,200000.0
2009-07-02 12:05:00,28.92,28.93,28.89,28.91,221000.0,28.92,28.93,28.89,28.91,221000.0
2009-07-02 12:10:00,28.91,28.94,28.9,28.94,149000.0,28.91,28.94,28.9,28.94,149000.0
2009-07-02 12:15:00,28.93,28.93,28.88,28.9,145000.0,28.93,28.93,28.88,28.9,145000.0
2009-07-02 12:20:00,28.9,28.92,28.87,28.9,172000.0,28.9,28.92,28.87,28.9,172000.0
2009-07-02 12:25:00,28.9,28.9,28.86,28.89,185000.0,28.9,28.9,28.86,28.89,185000.0
2009-07-02 12:30:00,28.88,28.93,28.87,28.88,75000.0,28.88,28.93,28.87,28.88,75000.0
2009-07-02 12:35:00,28.88,28.91,28.87,28.89,131000.0,28.88,28.91,28.87,28.89,131000.0
2009-07-02 12:40:00,28.9,28.9,28.86,28.88,61000.0,28.9,28.9,28.86,28.88,61000.0
2009-07-02 12:45:00,28.88,28.92,28.87,28.88,57000.0,28.88,28.92,28.87,28.88,57000.0
2009-07-02 12:50:00,28.9,28.91,28.87,28.89,37000.0,28.9,28.91,28.87,28.89,37000.0
2009-07-02 12:55:00,28.88,28.92,28.88,28.92,41000.0,28.88,28.92,28.88,28.92,41000.0
2009-07-02 13:00:00,28.91,28.95,28.91,28.93,59000.0,28.91,28.95,28.91,28.93,59000.0
2009-07-02 13:05:00,28.93,28.93,28.92,28.92,32000.0,28.93,28.93,28.92,28.92,32000.0
2009-07-02 13:10:00,28.93,28.93,28.88,28.9,115000.0,28.93,28.93,28.88,28.9,115000.0
2009-07-02 13:15:00,28.9,28.93,28.88,28.91,264000.0,28.9,28.93,28.88,28.91,264000.0
2009-07-02 13:20:00,28.92,28.94,28.91,28.92,112000.0,28.92,28.94,28.91,28.92,112000.0
2009-07-02 13:25:00,28.93,28.94,28.92,28.93,108000.0,28.93,28.94,28.92,28.93,108000.0
2009-07-02 13:30:00,28.93,28.94,28.92,28.92,90000.0,28.93,28.94,28.92,28.92,90000.0
2009-07-02 13:35:00,28.92,28.93,28.9,28.92,65000.0,28.92,28.93,28.9,28.92,65000.0
2009-07-02 13:40:00,28.93,28.94,28.9,28.93,61000.0,28.93,28.94,28.9,28.93,61000.0
2009-07-02 13:45:00,28.93,28.95,28.91,28.93,244000.0,28.93,28.95,28.91,28.93,244000.0
2009-07-02 13:50:00,28.93,28.93,28.89,28.91,125000.0,28.93,28.93,28.89,28.91,125000.0
2009-07-02 13:55:00,28.91,28.94,28.9,28.92,79000.0,28.91,28.94,28.9,28.92,79000.0
2009-07-02 14:00:00,28.92,28.95,28.89,28.94,98000.0,28.92,28.95,28.89,28.94,98000.0
2009-07-02 14:05:00,28.94,28.95,28.93,28.93,118000.0,28.94,28.95,28.93,28.93,118000.0
2009-07-02 14:10:00,28.95,28.95,28.91,28.92,42000.0,28.95,28.95,28.91,28.92,42000.0
2009-07-02 14:15:00,28.92,28.95,28.91,28.93,163000.0,28.92,28.95,28.91,28.93,163000.0
2009-07-02 14:20:00,28.92,28.97,28.92,28.97,150000.0,28.92,28.97,28.92,28.97,150000.0
2009-07-02 14:25:00,28.97,28.97,28.95,28.97,39000.0,28.97,28.97,28.95,28.97,39000.0
2009-07-02 14:30:00,28.95,28.97,28.94,28.95,118000.0,28.95,28.97,28.94,28.95,118000.0
2009-07-02 14:35:00,28.97,29.0,28.96,28.97,87000.0,28.97,29.0,28.96,28.97,87000.0
2009-07-02 14:40:00,28.98,28.99,28.97,28.98,59000.0,28.98,28.99,28.97,28.98,59000.0
2009-07-02 14:45:00,28.97,29.01,28.96,28.99,166000.0,28.97,29.01,28.96,28.99,166000.0
2009-07-02 14:50:00,28.98,29.01,28.96,28.97,160000.0,28.98,29.01,28.96,28.97,160000.0
2009-07-02 14:55:00,28.99,28.99,28.95,28.96,53000.0,28.99,28.99,28.95,28.96,53000.0
2009-07-02 15:00:00,28.96,29.02,28.95,29.01,85000.0,28.96,29.02,28.95,29.01,85000.0
2009-07-02 15:05:00,29.0,29.01,28.98,29.01,30000.0,29.0,29.01,28.98,29.01,30000.0
2009-07-02 15:10:00,29.01,29.01,28.96,28.97,54000.0,29.01,29.01,28.96,28.97,54000.0
2009-07-02 15:15:00,28.99,28.99,28.95,28.96,43000.0,28.99,28.99,28.95,28.96,43000.0
2009-07-02 15:20:00,28.97,28.98,28.86,28.94,155000.0,28.97,28.98,28.86,28.94,155000.0
2009-07-02 15:25:00,28.94,28.96,28.91,28.92,117000.0,28.94,28.96,28.91,28.92,117000.0
2009-07-02 15:30:00,28.93,28.94,28.86,28.9,219000.0,28.93,28.94,28.86,28.9,219000.0
2009-07-02 15:35:00,28.9,28.92,28.87,28.9,91000.0,28.9,28.92,28.87,28.9,91000.0
2009-07-02 15:40:00,28.9,28.94,28.89,28.93,139000.0,28.9,28.94,28.89,28.93,139000.0
2009-07-02 15:45:00,28.93,28.97,28.91,28.92,243000.0,28.93,28.97,28.91,28.92,243000.0
2009-07-02 15:50:00,28.9,28.95,28.9,28.91,252000.0,28.9,28.95,28.9,28.91,252000.0
2009-07-02 15:55:00,28.91,28.95,28.88,28.94,411000.0,28.91,28.95,28.88,28.94,411000.0
2009-07-06 09:30:00,28.81,28.89,28.6,28.76,379000.0,28.81,28.89,28.6,28.76,379000.0
2009-07-06 09:35:00,28.76,28.79,28.55,28.69,528000.0,28.76,28.79,28.55,28.69,528000.0
2009-07-06 09:40:00,28.69,28.9,28.67,28.79,292000.0,28.69,28.9,28.67,28.79,292000.0
2009-07-06 09:45:00,28.79,28.79,28.55,28.6,325000.0,28.79,28.79,28.55,28.6,325000.0
2009-07-06 09:50:00,28.58,28.62,28.25,28.33,866000.0,28.58,28.62,28.25,28.33,866000.0
2009-07-06 09:55:00,28.33,28.49,28.28,28.43,373000.0,28.33,28.49,28.28,28.43,373000.0
2009-07-06 10:00:00,28.46,28.48,28.27,28.31,441000.0,28.46,28.48,28.27,28.31,441000.0
2009-07-06 10:05:00,28.37,28.37,28.11,28.16,582000.0,28.37,28.37,28.11,28.16,582000.0
2009-07-06 10:10:00,28.15,28.26,28.1,28.12,431000.0,28.15,28.26,28.1,28.12,431000.0
2009-07-06 10:15:00,28.12,28.2,28.04,28.13,458000.0,28.12,28.2,28.04,28.13,458000.0
2009-07-06 10:20:00,28.1,28.19,28.0,28.17,516000.0,28.1,28.19,28.0,28.17,516000.0
2009-07-06 10:25:00,28.15,28.26,28.1,28.21,195000.0,28.15,28.26,28.1,28.21,195000.0
2009-07-06 10:30:00,28.22,28.22,28.03,28.09,267000.0,28.22,28.22,28.03,28.09,267000.0
2009-07-06 10:35:00,28.09,28.19,28.05,28.08,326000.0,28.09,28.19,28.05,28.08,326000.0
2009-07-06 10:40:00,28.05,28.1,28.0,28.01,289000.0,28.05,28.1,28.0,28.01,289000.0
2009-07-06 10:45:00,28.02,28.08,27.95,27.97,293000.0,28.02,28.08,27.95,27.97,293000.0
2009-07-06 10:50:00,27.97,27.98,27.83,27.92,458000.0,27.97,27.98,27.83,27.92,458000.0
2009-07-06 10:55:00,27.89,27.96,27.87,27.95,163000.0,27.89,27.96,27.87,27.95,163000.0
2009-07-06 11:00:00,27.94,27.96,27.92,27.95,256000.0,27.94,27.96,27.92,27.95,256000.0
2009-07-06 11:05:00,27.94,27.96,27.86,27.86,243000.0,27.94,27.96,27.86,27.86,243000.0
2009-07-06 11:10:00,27.85,27.92,27.85,27.92,220000.0,27.85,27.92,27.85,27.92,220000.0
2009-07-06 11:15:00,27.9,27.99,27.9,27.95,218000.0,27.9,27.99,27.9,27.95,218000.0
2009-07-06 11:20:00,27.99,28.11,27.96,28.08,436000.0,27.99,28.11,27.96,28.08,436000.0
2009-07-06 11:25:00,28.07,28.09,27.98,28.04,176000.0,28.07,28.09,27.98,28.04,176000.0
2009-07-06 11:30:00,28.04,28.07,28.01,28.07,72000.0,28.04,28.07,28.01,28.07,72000.0
2009-07-06 11:35:00,28.03,28.11,28.0,28.09,228000.0,28.03,28.11,28.0,28.09,228000.0
2009-07-06 11:40:00,28.1,28.13,27.98,28.0,270000.0,28.1,28.13,27.98,28.0,270000.0
2009-07-06 11:45:00,28.02,28.14,28.02,28.12,91000.0,28.02,28.14,28.02,28.12,91000.0
2009-07-06 11:50:00,28.1,28.14,28.05,28.07,193000.0,28.1,28.14,28.05,28.07,193000.0
2009-07-06 11:55:00,28.08,28.08,28.0,28.01,136000.0,28.08,28.08,28.0,28.01,136000.0
2009-07-06 12:00:00,28.01,28.01,27.92,27.97,163000.0,28.01,28.01,27.92,27.97,163000.0
2009-07-06 12:05:00,27.96,27.98,27.88,27.93,197000.0,27.96,27.98,27.88,27.93,197000.0
2009-07-06 12:10:00,27.94,27.97,27.9,27.97,107000.0,27.94,27.97,27.9,27.97,107000.0
2009-07-06 12:15:00,27.97,28.1,27.97,28.1,94000.0,27.97,28.1,27.97,28.1,94000.0
2009-07-06 12:20:00,28.1,28.12,28.08,28.08,127000.0,28.1,28.12,28.08,28.08,127000.0
2009-07-06 12:25:00,28.07,28.08,28.02,28.03,103000.0,28.07,28.08,28.02,28.03,103000.0
2009-07-06 12:30:00,28.04,28.07,28.04,28.05,127000.0,28.04,28.07,28.04,28.05,127000.0
2009-07-06 12:35:00,28.05,28.06,27.99,27.99,128000.0,28.05,28.06,27.99,27.99,128000.0
2009-07-06 12:40:00,28.0,28.01,27.96,27.97,131000.0,28.0,28.01,27.96,27.97,131000.0
2009-07-06 12:45:00,27.96,28.03,27.95,28.02,89000.0,27.96,28.03,27.95,28.02,89000.0
2009-07-06 12:50:00,28.01,28.03,27.97,27.97,55000.0,28.01,28.03,27.97,27.97,55000.0
2009-07-06 12:55:00,27.97,28.02,27.97,28.0,72000.0,27.97,28.02,27.97,28.0,72000.0
2009-07-06 13:00:00,27.97,28.01,27.97,28.01,44000.0,27.97,28.01,27.97,28.01,44000.0
2009-07-06 13:05:00,28.0,28.02,27.97,28.0,134000.0,28.0,28.02,27.97,28.0,134000.0
2009-07-06 13:10:00,27.98,28.03,27.98,28.03,36000.0,27.98,28.03,27.98,28.03,36000.0
2009-07-06 13:15:00,28.03,28.17,28.02,28.14,288000.0,28.03,28.17,28.02,28.14,288000.0
2009-07-06 13:20:00,28.14,28.2,28.12,28.18,160000.0,28.14,28.2,28.12,28.18,160000.0
2009-07-06 13:25:00,28.17,28.24,28.14,28.15,190000.0,28.17,28.24,28.14,28.15,190000.0
2009-07-06 13:30:00,28.15,28.16,28.11,28.13,121000.0,28.15,28.16,28.11,28.13,121000.0
2009-07-06 13:35:00,28.13,28.14,28.08,28.12,233000.0,28.13,28.14,28.08,28.12,233000.0
2009-07-06 13:40:00,28.12,28.13,28.06,28.06,129000.0,28.12,28.13,28.06,28.06,129000.0
2009-07-06 13:45:00,28.09,28.1,28.06,28.06,147000.0,28.09,28.1,28.06,28.06,147000.0
2009-07-06 13:50:00,28.06,28.11,28.06,28.11,132000.0,28.06,28.11,28.06,28.11,132000.0
2009-07-06 13:55:00,28.1,28.14,28.1,28.1,144000.0,28.1,28.14,28.1,28.1,144000.0
2009-07-06 14:00:00,28.1,28.15,28.08,28.14,81000.0,28.1,28.15,28.08,28.14,81000.0
2009-07-06 14:05:00,28.13,28.14,28.12,28.14,58000.0,28.13,28.14,28.12,28.14,58000.0
2009-07-06 14:10:00,28.14,28.19,28.13,28.19,44000.0,28.14,28.19,28.13,28.19,44000.0
2009-07-06 14:15:00,28.2,28.3,28.18,28.25,192000.0,28.2,28.3,28.18,28.25,192000.0
2009-07-06 14:20:00,28.25,28.25,28.15,28.2,79000.0,28.25,28.25,28.15,28.2,79000.0
2009-07-06 14:25:00,28.21,28.26,28.21,28.26,47000.0,28.21,28.26,28.21,28.26,47000.0
2009-07-06 14:30:00,28.26,28.3,28.21,28.3,104000.0,28.26,28.3,28.21,28.3,104000.0
2009-07-06 14:35:00,28.29,28.3,28.26,28.29,163000.0,28.29,28.3,28.26,28.29,163000.0
2009-07-06 14:40:00,28.28,28.29,28.25,28.26,60000.0,28.28,28.29,28.25,28.26,60000.0
2009-07-06 14:45:00,28.27,28.42,28.26,28.35,282000.0,28.27,28.42,28.26,28.35,282000.0
2009-07-06 14:50:00,28.34,28.4,28.28,28.35,295000.0,28.34,28.4,28.28,28.35,295000.0
2009-07-06 14:55:00,28.34,28.44,28.34,28.37,128000.0,28.34,28.44,28.34,28.37,128000.0
2009-07-06 15:00:00,28.4,28.59,28.39,28.54,330000.0,28.4,28.59,28.39,28.54,330000.0
2009-07-06 15:05:00,28.56,28.57,28.5,28.51,179000.0,28.56,28.57,28.5,28.51,179000.0
2009-07-06 15:10:00,28.49,28.5,28.43,28.44,169000.0,28.49,28.5,28.43,28.44,169000.0
2009-07-06 15:15:00,28.46,28.48,28.43,28.46,109000.0,28.46,28.48,28.43,28.46,109000.0
2009-07-06 15:20:00,28.48,28.48,28.4,28.45,114000.0,28.48,28.48,28.4,28.45,114000.0
2009-07-06 15:25:00,28.44,28.47,28.37,28.37,278000.0,28.44,28.47,28.37,28.37,278000.0
2009-07-06 15:30:00,28.36,28.36,28.26,28.32,253000.0,28.36,28.36,28.26,28.32,253000.0
2009-07-06 15:35:00,28.31,28.39,28.29,28.37,172000.0,28.31,28.39,28.29,28.37,172000.0
2009-07-06 15:40:00,28.37,28.44,28.34,28.42,130000.0,28.37,28.44,28.34,28.42,130000.0
2009-07-06 15:45:00,28.42,28.53,28.42,28.49,288000.0,28.42,28.53,28.42,28.49,288000.0
2009-07-06 15:50:00,28.5,28.58,28.5,28.53,283000.0,28.5,28.58,28.5,28.53,283000.0
2009-07-06 15:55:00,28.54,28.65,28.5,28.58,615000.0,28.54,28.65,28.5,28.58,615000.0
2009-07-07 09:30:00,28.49,28.7,28.46,28.62,378000.0,28.49,28.7,28.46,28.62,378000.0
2009-07-07 09:35:00,28.66,28.66,28.32,28.41,351000.0,28.66,28.66,28.32,28.41,351000.0
2009-07-07 09:40:00,28.39,28.45,28.33,28.38,152000.0,28.39,28.45,28.33,28.38,152000.0
2009-07-07 09:45:00,28.36,28.45,28.27,28.34,193000.0,28.36,28.45,28.27,28.34,193000.0
2009-07-07 09:50:00,28.36,28.48,28.36,28.45,220000.0,28.36,28.48,28.36,28.45,220000.0
2009-07-07 09:55:00,28.47,28.47,28.28,28.31,175000.0,28.47,28.47,28.28,28.31,175000.0
2009-07-07 10:00:00,28.31,28.32,28.23,28.27,178000.0,28.31,28.32,28.23,28.27,178000.0
2009-07-07 10:05:00,28.27,28.33,28.21,28.26,153000.0,28.27,28.33,28.21,28.26,153000.0
2009-07-07 10:10:00,28.25,28.26,28.07,28.13,291000.0,28.25,28.26,28.07,28.13,291000.0
2009-07-07 10:15:00,28.11,28.14,28.07,28.1,95000.0,28.11,28.14,28.07,28.1,95000.0
2009-07-07 10:20:00,28.1,28.11,28.05,28.06,139000.0,28.1,28.11,28.05,28.06,139000.0
2009-07-07 10:25:00,28.07,28.11,28.04,28.11,107000.0,28.07,28.11,28.04,28.11,107000.0
2009-07-07 10:30:00,28.1,28.1,28.0,28.0,164000.0,28.1,28.1,28.0,28.0,164000.0
2009-07-07 10:35:00,28.01,28.07,27.9,27.94,340000.0,28.01,28.07,27.9,27.94,340000.0
2009-07-07 10:40:00,27.94,28.02,27.9,28.02,220000.0,27.94,28.02,27.9,28.02,220000.0
2009-07-07 10:45:00,28.02,28.05,27.97,27.97,257000.0,28.02,28.05,27.97,27.97,257000.0
2009-07-07 10:50:00,28.0,28.05,27.98,28.02,135000.0,28.0,28.05,27.98,28.02,135000.0
2009-07-07 10:55:00,28.02,28.03,27.97,28.03,155000.0,28.02,28.03,27.97,28.03,155000.0
2009-07-07 11:00:00,28.03,28.04,27.97,28.01,126000.0,28.03,28.04,27.97,28.01,126000.0
2009-07-07 11:05:00,28.01,28.03,27.96,28.03,176000.0,28.01,28.03,27.96,28.03,176000.0
2009-07-07 11:10:00,28.02,28.07,28.01,28.05,60000.0,28.02,28.07,28.01,28.05,60000.0
2009-07-07 11:15:00,28.04,28.05,28.0,28.04,267000.0,28.04,28.05,28.0,28.04,267000.0
2009-07-07 11:20:00,28.04,28.04,27.97,27.97,187000.0,28.04,28.04,27.97,27.97,187000.0
2009-07-07 11:25:00,27.97,27.98,27.85,27.85,339000.0,27.97,27.98,27.85,27.85,339000.0
2009-07-07 11:30:00,27.85,27.87,27.8,27.82,262000.0,27.85,27.87,27.8,27.82,262000.0
2009-07-07 11:35:00,27.81,27.84,27.76,27.81,229000.0,27.81,27.84,27.76,27.81,229000.0
2009-07-07 11:40:00,27.8,27.83,27.7,27.73,282000.0,27.8,27.83,27.7,27.73,282000.0
2009-07-07 11:45:00,27.72,27.74,27.68,27.71,144000.0,27.72,27.74,27.68,27.71,144000.0
2009-07-07 11:50:00,27.7,27.82,27.68,27.8,138000.0,27.7,27.82,27.68,27.8,138000.0
2009-07-07 11:55:00,27.8,27.94,27.8,27.9,184000.0,27.8,27.94,27.8,27.9,184000.0
2009-07-07 12:00:00,27.91,27.92,27.84,27.86,128000.0,27.91,27.92,27.84,27.86,128000.0
2009-07-07 12:05:00,27.87,27.92,27.82,27.82,72000.0,27.87,27.92,27.82,27.82,72000.0
2009-07-07 12:10:00,27.83,27.88,27.81,27.81,59000.0,27.83,27.88,27.81,27.81,59000.0
2009-07-07 12:15:00,27.8,27.89,27.75,27.88,173000.0,27.8,27.89,27.75,27.88,173000.0
2009-07-07 12:20:00,27.88,27.88,27.81,27.82,133000.0,27.88,27.88,27.81,27.82,133000.0
2009-07-07 12:25:00,27.81,27.84,27.74,27.74,163000.0,27.81,27.84,27.74,27.74,163000.0
2009-07-07 12:30:00,27.74,27.77,27.73,27.74,54000.0,27.74,27.77,27.73,27.74,54000.0
2009-07-07 12:35:00,27.73,27.74,27.68,27.68,90000.0,27.73,27.74,27.68,27.68,90000.0
2009-07-07 12:40:00,27.69,27.76,27.65,27.75,110000.0,27.69,27.76,27.65,27.75,110000.0
2009-07-07 12:45:00,27.74,27.81,27.74,27.79,41000.0,27.74,27.81,27.74,27.79,41000.0
2009-07-07 12:50:00,27.79,27.83,27.79,27.8,42000.0,27.79,27.83,27.79,27.8,42000.0
2009-07-07 12:55:00,27.79,27.81,27.78,27.79,22000.0,27.79,27.81,27.78,27.79,22000.0
2009-07-07 13:00:00,27.78,27.83,27.73,27.77,92000.0,27.78,27.83,27.73,27.77,92000.0
2009-07-07 13:05:00,27.77,27.91,27.74,27.91,278000.0,27.77,27.91,27.74,27.91,278000.0
2009-07-07 13:10:00,27.89,28.03,27.89,28.0,408000.0,27.89,28.03,27.89,28.0,408000.0
2009-07-07 13:15:00,28.02,28.06,27.98,28.02,245000.0,28.02,28.06,27.98,28.02,245000.0
2009-07-07 13:20:00,28.03,28.04,27.96,27.96,150000.0,28.03,28.04,27.96,27.96,150000.0
2009-07-07 13:25:00,27.96,27.99,27.94,27.95,138000.0,27.96,27.99,27.94,27.95,138000.0
2009-07-07 13:30:00,27.96,28.05,27.95,28.05,189000.0,27.96,28.05,27.95,28.05,189000.0
2009-07-07 13:35:00,28.03,28.09,27.99,28.0,179000.0,28.03,28.09,27.99,28.0,179000.0
2009-07-07 13:40:00,28.0,28.03,27.98,27.99,92000.0,28.0,28.03,27.98,27.99,92000.0
2009-07-07 13:45:00,27.97,28.0,27.91,27.91,85000.0,27.97,28.0,27.91,27.91,85000.0
2009-07-07 13:50:00,27.94,27.97,27.87,27.87,139000.0,27.94,27.97,27.87,27.87,139000.0
2009-07-07 13:55:00,27.89,27.89,27.85,27.85,197000.0,27.89,27.89,27.85,27.85,197000.0
2009-07-07 14:00:00,27.85,27.87,27.83,27.83,120000.0,27.85,27.87,27.83,27.83,120000.0
2009-07-07 14:05:00,27.86,27.86,27.75,27.77,82000.0,27.86,27.86,27.75,27.77,82000.0
2009-07-07 14:10:00,27.79,27.91,27.79,27.9,112000.0,27.79,27.91,27.79,27.9,112000.0
2009-07-07 14:15:00,27.9,27.92,27.81,27.84,65000.0,27.9,27.92,27.81,27.84,65000.0
2009-07-07 14:20:00,27.82,27.91,27.82,27.91,63000.0,27.82,27.91,27.82,27.91,63000.0
2009-07-07 14:25:00,27.91,27.92,27.88,27.92,51000.0,27.91,27.92,27.88,27.92,51000.0
2009-07-07 14:30:00,27.9,27.9,27.85,27.88,55000.0,27.9,27.9,27.85,27.88,55000.0
2009-07-07 14:35:00,27.9,27.93,27.88,27.91,24000.0,27.9,27.93,27.88,27.91,24000.0
2009-07-07 14:40:00,27.9,27.97,27.9,27.94,78000.0,27.9,27.97,27.9,27.94,78000.0
2009-07-07 14:45:00,27.92,27.92,27.78,27.81,128000.0,27.92,27.92,27.78,27.81,128000.0
2009-07-07 14:50:00,27.8,27.81,27.72,27.75,130000.0,27.8,27.81,27.72,27.75,130000.0
2009-07-07 14:55:00,27.74,27.76,27.72,27.73,75000.0,27.74,27.76,27.72,27.73,75000.0
2009-07-07 15:00:00,27.73,27.76,27.66,27.66,177000.0,27.73,27.76,27.66,27.66,177000.0
2009-07-07 15:05:00,27.66,27.74,27.65,27.69,124000.0,27.66,27.74,27.65,27.69,124000.0
2009-07-07 15:10:00,27.69,27.75,27.67,27.7,118000.0,27.69,27.75,27.67,27.7,118000.0
2009-07-07 15:15:00,27.7,27.74,27.68,27.71,74000.0,27.7,27.74,27.68,27.71,74000.0
2009-07-07 15:20:00,27.7,27.7,27.61,27.62,142000.0,27.7,27.7,27.61,27.62,142000.0
2009-07-07 15:25:00,27.64,27.81,27.62,27.79,238000.0,27.64,27.81,27.62,27.79,238000.0
2009-07-07 15:30:00,27.76,27.83,27.72,27.75,216000.0,27.76,27.83,27.72,27.75,216000.0
2009-07-07 15:35:00,27.75,27.79,27.73,27.76,198000.0,27.75,27.79,27.73,27.76,198000.0
2009-07-07 15:40:00,27.75,27.77,27.62,27.67,141000.0,27.75,27.77,27.62,27.67,141000.0
2009-07-07 15:45:00,27.67,27.71,27.62,27.65,283000.0,27.67,27.71,27.62,27.65,283000.0
2009-07-07 15:50:00,27.64,27.67,27.6,27.6,472000.0,27.64,27.67,27.6,27.6,472000.0
2009-07-07 15:55:00,27.6,27.66,27.57,27.62,484000.0,27.6,27.66,27.57,27.62,484000.0
2009-07-08 09:30:00,27.81,27.95,27.66,27.77,384000.0,27.81,27.95,27.66,27.77,384000.0
2009-07-08 09:35:00,27.77,27.96,27.74,27.74,233000.0,27.77,27.96,27.74,27.74,233000.0
2009-07-08 09:40:00,27.74,27.96,27.74,27.94,351000.0,27.74,27.96,27.74,27.94,351000.0
2009-07-08 09:45:00,27.96,28.08,27.93,28.04,493000.0,27.96,28.08,27.93,28.04,493000.0
2009-07-08 09:50:00,28.03,28.07,27.93,27.97,387000.0,28.03,28.07,27.93,27.97,387000.0
2009-07-08 09:55:00,27.96,27.99,27.9,27.96,259000.0,27.96,27.99,27.9,27.96,259000.0
2009-07-08 10:00:00,27.95,28.0,27.92,28.0,243000.0,27.95,28.0,27.92,28.0,243000.0
2009-07-08 10:05:00,27.98,28.06,27.97,27.99,320000.0,27.98,28.06,27.97,27.99,320000.0
2009-07-08 10:10:00,28.01,28.03,27.9,27.94,164000.0,28.01,28.03,27.9,27.94,164000.0
2009-07-08 10:15:00,27.94,28.02,27.92,28.02,162000.0,27.94,28.02,27.92,28.02,162000.0
2009-07-08 10:20:00,28.04,28.1,28.04,28.09,369000.0,28.04,28.1,28.04,28.09,369000.0
2009-07-08 10:25:00,28.09,28.09,27.93,27.94,297000.0,28.09,28.09,27.93,27.94,297000.0
2009-07-08 10:30:00,27.94,27.94,27.84,27.86,286000.0,27.94,27.94,27.84,27.86,286000.0
2009-07-08 10:35:00,27.86,27.87,27.63,27.65,434000.0,27.86,27.87,27.63,27.65,434000.0
2009-07-08 10:40:00,27.67,27.7,27.56,27.63,310000.0,27.67,27.7,27.56,27.63,310000.0
2009-07-08 10:45:00,27.65,27.77,27.64,27.74,238000.0,27.65,27.77,27.64,27.74,238000.0
2009-07-08 10:50:00,27.74,27.76,27.69,27.71,320000.0,27.74,27.76,27.69,27.71,320000.0
2009-07-08 10:55:00,27.7,27.7,27.45,27.48,447000.0,27.7,27.7,27.45,27.48,447000.0
2009-07-08 11:00:00,27.48,27.5,27.24,27.28,407000.0,27.48,27.5,27.24,27.28,407000.0
2009-07-08 11:05:00,27.28,27.29,27.04,27.12,425000.0,27.28,27.29,27.04,27.12,425000.0
2009-07-08 11:10:00,27.1,27.25,27.07,27.24,416000.0,27.1,27.25,27.07,27.24,416000.0
2009-07-08 11:15:00,27.25,27.26,27.11,27.17,288000.0,27.25,27.26,27.11,27.17,288000.0
2009-07-08 11:20:00,27.17,27.18,26.95,26.98,528000.0,27.17,27.18,26.95,26.98,528000.0
2009-07-08 11:25:00,26.98,27.0,26.93,26.96,311000.0,26.98,27.0,26.93,26.96,311000.0
2009-07-08 11:30:00,26.96,27.03,26.83,26.87,550000.0,26.96,27.03,26.83,26.87,550000.0
2009-07-08 11:35:00,26.87,26.95,26.87,26.93,297000.0,26.87,26.95,26.87,26.93,297000.0
2009-07-08 11:40:00,26.93,27.05,26.91,26.99,232000.0,26.93,27.05,26.91,26.99,232000.0
2009-07-08 11:45:00,27.0,27.09,26.99,27.06,336000.0,27.0,27.09,26.99,27.06,336000.0
2009-07-08 11:50:00,27.07,27.12,27.05,27.12,346000.0,27.07,27.12,27.05,27.12,346000.0
2009-07-08 11:55:00,27.13,27.16,27.05,27.15,322000.0,27.13,27.16,27.05,27.15,322000.0
2009-07-08 12:00:00,27.17,27.19,27.05,27.09,204000.0,27.17,27.19,27.05,27.09,204000.0
2009-07-08 12:05:00,27.06,27.12,27.03,27.08,142000.0,27.06,27.12,27.03,27.08,142000.0
2009-07-08 12:10:00,27.09,27.1,27.02,27.04,57000.0,27.09,27.1,27.02,27.04,57000.0
2009-07-08 12:15:00,27.02,27.02,26.88,26.9,161000.0,27.02,27.02,26.88,26.9,161000.0
2009-07-08 12:20:00,26.9,26.91,26.8,26.89,179000.0,26.9,26.91,26.8,26.89,179000.0
2009-07-08 12:25:00,26.9,26.91,26.85,26.87,114000.0,26.9,26.91,26.85,26.87,114000.0
2009-07-08 12:30:00,26.87,27.02,26.85,27.02,220000.0,26.87,27.02,26.85,27.02,220000.0
2009-07-08 12:35:00,27.02,27.02,26.95,26.95,107000.0,27.02,27.02,26.95,26.95,107000.0
2009-07-08 12:40:00,26.95,27.01,26.95,27.0,221000.0,26.95,27.01,26.95,27.0,221000.0
2009-07-08 12:45:00,27.01,27.14,27.01,27.1,232000.0,27.01,27.14,27.01,27.1,232000.0
2009-07-08 12:50:00,27.1,27.18,27.09,27.18,151000.0,27.1,27.18,27.09,27.18,151000.0
2009-07-08 12:55:00,27.17,27.22,27.12,27.14,283000.0,27.17,27.22,27.12,27.14,283000.0
2009-07-08 13:00:00,27.13,27.31,27.11,27.27,343000.0,27.13,27.31,27.11,27.27,343000.0
2009-07-08 13:05:00,27.27,27.32,27.25,27.28,373000.0,27.27,27.32,27.25,27.28,373000.0
2009-07-08 13:10:00,27.27,27.28,27.18,27.23,240000.0,27.27,27.28,27.18,27.23,240000.0
2009-07-08 13:15:00,27.24,27.35,27.24,27.28,317000.0,27.24,27.35,27.24,27.28,317000.0
2009-07-08 13:20:00,27.29,27.31,27.25,27.29,132000.0,27.29,27.31,27.25,27.29,132000.0
2009-07-08 13:25:00,27.29,27.36,27.28,27.34,316000.0,27.29,27.36,27.28,27.34,316000.0
2009-07-08 13:30:00,27.36,27.4,27.34,27.37,193000.0,27.36,27.4,27.34,27.37,193000.0
2009-07-08 13:35:00,27.37,27.37,27.2,27.21,213000.0,27.37,27.37,27.2,27.21,213000.0
2009-07-08 13:40:00,27.21,27.32,27.21,27.27,59000.0,27.21,27.32,27.21,27.27,59000.0
2009-07-08 13:45:00,27.28,27.3,27.21,27.23,335000.0,27.28,27.3,27.21,27.23,335000.0
2009-07-08 13:50:00,27.23,27.24,27.1,27.14,145000.0,27.23,27.24,27.1,27.14,145000.0
2009-07-08 13:55:00,27.12,27.18,27.12,27.13,81000.0,27.12,27.18,27.12,27.13,81000.0
2009-07-08 14:00:00,27.11,27.16,27.1,27.14,126000.0,27.11,27.16,27.1,27.14,126000.0
2009-07-08 14:05:00,27.15,27.15,27.04,27.06,220000.0,27.15,27.15,27.04,27.06,220000.0
2009-07-08 14:10:00,27.06,27.1,27.04,27.06,240000.0,27.06,27.1,27.04,27.06,240000.0
2009-07-08 14:15:00,27.08,27.08,26.97,26.99,238000.0,27.08,27.08,26.97,26.99,238000.0
2009-07-08 14:20:00,27.0,27.1,27.0,27.04,201000.0,27.0,27.1,27.0,27.04,201000.0
2009-07-08 14:25:00,27.03,27.06,26.98,27.0,333000.0,27.03,27.06,26.98,27.0,333000.0
2009-07-08 14:30:00,27.01,27.07,26.9,26.91,188000.0,27.01,27.07,26.9,26.91,188000.0
2009-07-08 14:35:00,26.91,27.08,26.91,27.01,240000.0,26.91,27.08,26.91,27.01,240000.0
2009-07-08 14:40:00,27.01,27.07,26.95,26.97,349000.0,27.01,27.07,26.95,26.97,349000.0
2009-07-08 14:45:00,26.98,26.98,26.87,26.87,164000.0,26.98,26.98,26.87,26.87,164000.0
2009-07-08 14:50:00,26.88,27.07,26.87,27.06,303000.0,26.88,27.07,26.87,27.06,303000.0
2009-07-08 14:55:00,27.07,27.09,27.02,27.06,209000.0,27.07,27.09,27.02,27.06,209000.0
2009-07-08 15:00:00,27.03,27.15,27.02,27.09,376000.0,27.03,27.15,27.02,27.09,376000.0
2009-07-08 15:05:00,27.09,27.13,27.06,27.07,194000.0,27.09,27.13,27.06,27.07,194000.0
2009-07-08 15:10:00,27.08,27.14,27.02,27.09,172000.0,27.08,27.14,27.02,27.09,172000.0
2009-07-08 15:15:00,27.11,27.18,27.05,27.16,294000.0,27.11,27.18,27.05,27.16,294000.0
2009-07-08 15:20:00,27.14,27.19,27.1,27.13,259000.0,27.14,27.19,27.1,27.13,259000.0
2009-07-08 15:25:00,27.14,27.18,27.07,27.15,285000.0,27.14,27.18,27.07,27.15,285000.0
2009-07-08 15:30:00,27.17,27.24,27.16,27.19,173000.0,27.17,27.24,27.16,27.19,173000.0
2009-07-08 15:35:00,27.19,27.36,27.18,27.3,530000.0,27.19,27.36,27.18,27.3,530000.0
2009-07-08 15:40:00,27.33,27.5,27.31,27.48,479000.0,27.33,27.5,27.31,27.48,479000.0
2009-07-08 15:45:00,27.46,27.58,27.44,27.51,841000.0,27.46,27.58,27.44,27.51,841000.0
2009-07-08 15:50:00,27.51,27.51,27.39,27.4,522000.0,27.51,27.51,27.39,27.4,522000.0
2009-07-08 15:55:00,27.38,27.5,27.38,27.49,603000.0,27.38,27.5,27.38,27.49,603000.0
2009-07-09 09:30:00,27.93,27.95,27.68,27.88,575000.0,27.93,27.95,27.68,27.88,575000.0
2009-07-09 09:35:00,27.9,28.04,27.7,27.71,668000.0,27.9,28.04,27.7,27.71,668000.0
2009-07-09 09:40:00,27.7,27.71,27.2,27.23,834000.0,27.7,27.71,27.2,27.23,834000.0
2009-07-09 09:45:00,27.2,27.4,27.14,27.17,607000.0,27.2,27.4,27.14,27.17,607000.0
2009-07-09 09:50:00,27.18,27.31,27.06,27.31,550000.0,27.18,27.31,27.06,27.31,550000.0
2009-07-09 09:55:00,27.26,27.33,27.21,27.24,280000.0,27.26,27.33,27.21,27.24,280000.0
2009-07-09 10:00:00,27.23,27.33,27.22,27.3,348000.0,27.23,27.33,27.22,27.3,348000.0
2009-07-09 10:05:00,27.28,27.46,27.23,27.39,405000.0,27.28,27.46,27.23,27.39,405000.0
2009-07-09 10:10:00,27.39,27.48,27.39,27.47,324000.0,27.39,27.48,27.39,27.47,324000.0
2009-07-09 10:15:00,27.46,27.62,27.43,27.59,365000.0,27.46,27.62,27.43,27.59,365000.0
2009-07-09 10:20:00,27.56,27.62,27.52,27.6,364000.0,27.56,27.62,27.52,27.6,364000.0
2009-07-09 10:25:00,27.61,27.62,27.46,27.52,620000.0,27.61,27.62,27.46,27.52,620000.0
2009-07-09 10:30:00,27.52,27.65,27.5,27.59,313000.0,27.52,27.65,27.5,27.59,313000.0
2009-07-09 10:35:00,27.6,27.73,27.6,27.66,395000.0,27.6,27.73,27.6,27.66,395000.0
2009-07-09 10:40:00,27.67,27.76,27.67,27.71,317000.0,27.67,27.76,27.67,27.71,317000.0
2009-07-09 10:45:00,27.72,27.79,27.65,27.68,382000.0,27.72,27.79,27.65,27.68,382000.0
2009-07-09 10:50:00,27.67,27.8,27.67,27.77,373000.0,27.67,27.8,27.67,27.77,373000.0
2009-07-09 10:55:00,27.77,27.89,27.73,27.86,395000.0,27.77,27.89,27.73,27.86,395000.0
2009-07-09 11:00:00,27.85,27.85,27.67,27.76,333000.0,27.85,27.85,27.67,27.76,333000.0
2009-07-09 11:05:00,27.78,27.78,27.68,27.71,322000.0,27.78,27.78,27.68,27.71,322000.0
2009-07-09 11:10:00,27.71,27.79,27.71,27.73,179000.0,27.71,27.79,27.71,27.73,179000.0
2009-07-09 11:15:00,27.72,27.78,27.65,27.78,101000.0,27.72,27.78,27.65,27.78,101000.0
2009-07-09 11:20:00,27.78,27.9,27.76,27.89,259000.0,27.78,27.9,27.76,27.89,259000.0
2009-07-09 11:25:00,27.89,27.89,27.81,27.87,151000.0,27.89,27.89,27.81,27.87,151000.0
2009-07-09 11:30:00,27.87,27.94,27.77,27.94,155000.0,27.87,27.94,27.77,27.94,155000.0
2009-07-09 11:35:00,27.93,28.04,27.93,27.95,389000.0,27.93,28.04,27.93,27.95,389000.0
2009-07-09 11:40:00,27.97,28.14,27.96,28.11,355000.0,27.97,28.14,27.96,28.11,355000.0
2009-07-09 11:45:00,28.12,28.26,28.11,28.16,447000.0,28.12,28.26,28.11,28.16,447000.0
2009-07-09 11:50:00,28.18,28.2,28.16,28.18,208000.0,28.18,28.2,28.16,28.18,208000.0
2009-07-09 11:55:00,28.18,28.2,28.13,28.13,208000.0,28.18,28.2,28.13,28.13,208000.0
2009-07-09 12:00:00,28.13,28.2,28.11,28.18,137000.0,28.13,28.2,28.11,28.18,137000.0
2009-07-09 12:05:00,28.18,28.27,28.18,28.19,363000.0,28.18,28.27,28.18,28.19,363000.0
2009-07-09 12:10:00,28.2,28.27,28.17,28.2,187000.0,28.2,28.27,28.17,28.2,187000.0
2009-07-09 12:15:00,28.19,28.27,28.19,28.25,127000.0,28.19,28.27,28.19,28.25,127000.0
2009-07-09 12:20:00,28.24,28.28,28.21,28.24,308000.0,28.24,28.28,28.21,28.24,308000.0
2009-07-09 12:25:00,28.24,28.25,28.19,28.22,222000.0,28.24,28.25,28.19,28.22,222000.0
2009-07-09 12:30:00,28.2,28.28,28.2,28.25,149000.0,28.2,28.28,28.2,28.25,149000.0
2009-07-09 12:35:00,28.24,28.27,28.18,28.27,271000.0,28.24,28.27,28.18,28.27,271000.0
2009-07-09 12:40:00,28.26,28.27,28.2,28.23,69000.0,28.26,28.27,28.2,28.23,69000.0
2009-07-09 12:45:00,28.23,28.27,28.23,28.26,92000.0,28.23,28.27,28.23,28.26,92000.0
2009-07-09 12:50:00,28.27,28.35,28.21,28.33,241000.0,28.27,28.35,28.21,28.33,241000.0
2009-07-09 12:55:00,28.34,28.38,28.33,28.37,177000.0,28.34,28.38,28.33,28.37,177000.0
2009-07-09 13:00:00,28.37,28.38,28.3,28.33,239000.0,28.37,28.38,28.3,28.33,239000.0
2009-07-09 13:05:00,28.33,28.36,28.29,28.3,254000.0,28.33,28.36,28.29,28.3,254000.0
2009-07-09 13:10:00,28.32,28.5,28.32,28.44,449000.0,28.32,28.5,28.32,28.44,449000.0
2009-07-09 13:15:00,28.45,28.53,28.43,28.5,374000.0,28.45,28.53,28.43,28.5,374000.0
2009-07-09 13:20:00,28.51,28.54,28.46,28.49,275000.0,28.51,28.54,28.46,28.49,275000.0
2009-07-09 13:25:00,28.51,28.57,28.49,28.56,176000.0,28.51,28.57,28.49,28.56,176000.0
2009-07-09 13:30:00,28.57,28.6,28.54,28.59,343000.0,28.57,28.6,28.54,28.59,343000.0
2009-07-09 13:35:00,28.6,28.6,28.53,28.53,197000.0,28.6,28.6,28.53,28.53,197000.0
2009-07-09 13:40:00,28.54,28.55,28.47,28.48,344000.0,28.54,28.55,28.47,28.48,344000.0
2009-07-09 13:45:00,28.48,28.49,28.37,28.4,354000.0,28.48,28.49,28.37,28.4,354000.0
2009-07-09 13:50:00,28.4,28.43,28.38,28.41,98000.0,28.4,28.43,28.38,28.41,98000.0
2009-07-09 13:55:00,28.41,28.49,28.39,28.47,97000.0,28.41,28.49,28.39,28.47,97000.0
2009-07-09 14:00:00,28.49,28.49,28.42,28.44,113000.0,28.49,28.49,28.42,28.44,113000.0
2009-07-09 14:05:00,28.45,28.45,28.42,28.43,42000.0,28.45,28.45,28.42,28.43,42000.0
2009-07-09 14:10:00,28.43,28.5,28.42,28.47,154000.0,28.43,28.5,28.42,28.47,154000.0
2009-07-09 14:15:00,28.5,28.52,28.48,28.49,147000.0,28.5,28.52,28.48,28.49,147000.0
2009-07-09 14:20:00,28.51,28.51,28.46,28.49,81000.0,28.51,28.51,28.46,28.49,81000.0
2009-07-09 14:25:00,28.5,28.51,28.41,28.41,160000.0,28.5,28.51,28.41,28.41,160000.0
2009-07-09 14:30:00,28.42,28.45,28.41,28.42,127000.0,28.42,28.45,28.41,28.42,127000.0
2009-07-09 14:35:00,28.42,28.46,28.41,28.45,54000.0,28.42,28.46,28.41,28.45,54000.0
2009-07-09 14:40:00,28.44,28.46,28.41,28.43,117000.0,28.44,28.46,28.41,28.43,117000.0
2009-07-09 14:45:00,28.42,28.45,28.4,28.44,72000.0,28.42,28.45,28.4,28.44,72000.0
2009-07-09 14:50:00,28.45,28.56,28.45,28.55,112000.0,28.45,28.56,28.45,28.55,112000.0
2009-07-09 14:55:00,28.53,28.56,28.48,28.5,244000.0,28.53,28.56,28.48,28.5,244000.0
2009-07-09 15:00:00,28.49,28.5,28.42,28.47,171000.0,28.49,28.5,28.42,28.47,171000.0
2009-07-09 15:05:00,28.47,28.48,28.37,28.37,114000.0,28.47,28.48,28.37,28.37,114000.0
2009-07-09 15:10:00,28.38,28.44,28.38,28.42,117000.0,28.38,28.44,28.38,28.42,117000.0
2009-07-09 15:15:00,28.41,28.47,28.38,28.46,91000.0,28.41,28.47,28.38,28.46,91000.0
2009-07-09 15:20:00,28.46,28.49,28.4,28.42,111000.0,28.46,28.49,28.4,28.42,111000.0
2009-07-09 15:25:00,28.41,28.41,28.32,28.37,283000.0,28.41,28.41,28.32,28.37,283000.0
2009-07-09 15:30:00,28.37,28.42,28.27,28.31,243000.0,28.37,28.42,28.27,28.31,243000.0
2009-07-09 15:35:00,28.3,28.32,28.24,28.25,220000.0,28.3,28.32,28.24,28.25,220000.0
2009-07-09 15:40:00,28.24,28.32,28.23,28.24,283000.0,28.24,28.32,28.23,28.24,283000.0
2009-07-09 15:45:00,28.25,28.31,28.23,28.26,564000.0,28.25,28.31,28.23,28.26,564000.0
2009-07-09 15:50:00,28.25,28.25,28.18,28.2,434000.0,28.25,28.25,28.18,28.2,434000.0
2009-07-09 15:55:00,28.2,28.24,28.1,28.14,632000.0,28.2,28.24,28.1,28.14,632000.0
2009-07-10 09:30:00,28.02,28.4,28.0,28.35,629000.0,28.02,28.4,28.0,28.35,629000.0
2009-07-10 09:35:00,28.34,28.66,28.31,28.48,704000.0,28.34,28.66,28.31,28.48,704000.0
2009-07-10 09:40:00,28.48,28.59,28.43,28.49,286000.0,28.48,28.59,28.43,28.49,286000.0
2009-07-10 09:45:00,28.48,28.56,28.4,28.5,296000.0,28.48,28.56,28.4,28.5,296000.0
2009-07-10 09:50:00,28.55,28.58,28.44,28.44,309000.0,28.55,28.58,28.44,28.44,309000.0
2009-07-10 09:55:00,28.45,28.51,28.35,28.5,395000.0,28.45,28.51,28.35,28.5,395000.0
2009-07-10 10:00:00,28.5,28.52,28.33,28.42,384000.0,28.5,28.52,28.33,28.42,384000.0
2009-07-10 10:05:00,28.41,28.47,28.28,28.34,261000.0,28.41,28.47,28.28,28.34,261000.0
2009-07-10 10:10:00,28.34,28.5,28.32,28.5,318000.0,28.34,28.5,28.32,28.5,318000.0
2009-07-10 10:15:00,28.5,28.54,28.42,28.47,292000.0,28.5,28.54,28.42,28.47,292000.0
2009-07-10 10:20:00,28.45,28.46,28.36,28.4,238000.0,28.45,28.46,28.36,28.4,238000.0
2009-07-10 10:25:00,28.39,28.4,28.31,28.38,294000.0,28.39,28.4,28.31,28.38,294000.0
2009-07-10 10:30:00,28.38,28.41,28.33,28.36,208000.0,28.38,28.41,28.33,28.36,208000.0
2009-07-10 10:35:00,28.36,28.38,28.17,28.17,355000.0,28.36,28.38,28.17,28.17,355000.0
2009-07-10 10:40:00,28.18,28.21,28.1,28.11,553000.0,28.18,28.21,28.1,28.11,553000.0
2009-07-10 10:45:00,28.11,28.21,28.08,28.21,141000.0,28.11,28.21,28.08,28.21,141000.0
2009-07-10 10:50:00,28.2,28.26,28.15,28.18,302000.0,28.2,28.26,28.15,28.18,302000.0
2009-07-10 10:55:00,28.23,28.35,28.2,28.34,180000.0,28.23,28.35,28.2,28.34,180000.0
2009-07-10 11:00:00,28.34,28.36,28.22,28.27,183000.0,28.34,28.36,28.22,28.27,183000.0
2009-07-10 11:05:00,28.27,28.36,28.25,28.36,242000.0,28.27,28.36,28.25,28.36,242000.0
2009-07-10 11:10:00,28.36,28.36,28.26,28.29,113000.0,28.36,28.36,28.26,28.29,113000.0
2009-07-10 11:15:00,28.29,28.32,28.23,28.24,154000.0,28.29,28.32,28.23,28.24,154000.0
2009-07-10 11:20:00,28.27,28.27,28.06,28.16,424000.0,28.27,28.27,28.06,28.16,424000.0
2009-07-10 11:25:00,28.16,28.16,28.04,28.06,249000.0,28.16,28.16,28.04,28.06,249000.0
2009-07-10 11:30:00,28.06,28.19,28.05,28.18,289000.0,28.06,28.19,28.05,28.18,289000.0
2009-07-10 11:35:00,28.17,28.19,28.12,28.14,363000.0,28.17,28.19,28.12,28.14,363000.0
2009-07-10 11:40:00,28.13,28.18,28.13,28.14,93000.0,28.13,28.18,28.13,28.14,93000.0
2009-07-10 11:45:00,28.1,28.25,28.1,28.25,190000.0,28.1,28.25,28.1,28.25,190000.0
2009-07-10 11:50:00,28.25,28.29,28.25,28.27,102000.0,28.25,28.29,28.25,28.27,102000.0
2009-07-10 11:55:00,28.28,28.28,28.2,28.25,86000.0,28.28,28.28,28.2,28.25,86000.0
2009-07-10 12:00:00,28.26,28.28,28.22,28.28,115000.0,28.26,28.28,28.22,28.28,115000.0
2009-07-10 12:05:00,28.28,28.32,28.23,28.29,83000.0,28.28,28.32,28.23,28.29,83000.0
2009-07-10 12:10:00,28.28,28.3,28.24,28.29,95000.0,28.28,28.3,28.24,28.29,95000.0
2009-07-10 12:15:00,28.28,28.36,28.26,28.34,231000.0,28.28,28.36,28.26,28.34,231000.0
2009-07-10 12:20:00,28.36,28.38,28.34,28.36,106000.0,28.36,28.38,28.34,28.36,106000.0
2009-07-10 12:25:00,28.36,28.47,28.36,28.42,138000.0,28.36,28.47,28.36,28.42,138000.0
2009-07-10 12:30:00,28.42,28.45,28.41,28.44,154000.0,28.42,28.45,28.41,28.44,154000.0
2009-07-10 12:35:00,28.44,28.5,28.42,28.5,108000.0,28.44,28.5,28.42,28.5,108000.0
2009-07-10 12:40:00,28.5,28.55,28.5,28.55,169000.0,28.5,28.55,28.5,28.55,169000.0
2009-07-10 12:45:00,28.55,28.6,28.54,28.56,299000.0,28.55,28.6,28.54,28.56,299000.0
2009-07-10 12:50:00,28.58,28.58,28.54,28.54,110000.0,28.58,28.58,28.54,28.54,110000.0
2009-07-10 12:55:00,28.54,28.55,28.5,28.55,90000.0,28.54,28.55,28.5,28.55,90000.0
2009-07-10 13:00:00,28.55,28.56,28.53,28.53,70000.0,28.55,28.56,28.53,28.53,70000.0
2009-07-10 13:05:00,28.53,28.55,28.5,28.51,192000.0,28.53,28.55,28.5,28.51,192000.0
2009-07-10 13:10:00,28.5,28.51,28.44,28.5,107000.0,28.5,28.51,28.44,28.5,107000.0
2009-07-10 13:15:00,28.5,28.55,28.5,28.53,90000.0,28.5,28.55,28.5,28.53,90000.0
2009-07-10 13:20:00,28.52,28.52,28.44,28.46,112000.0,28.52,28.52,28.44,28.46,112000.0
2009-07-10 13:25:00,28.43,28.47,28.4,28.45,235000.0,28.43,28.47,28.4,28.45,235000.0
2009-07-10 13:30:00,28.44,28.48,28.44,28.47,70000.0,28.44,28.48,28.44,28.47,70000.0
2009-07-10 13:35:00,28.48,28.53,28.46,28.51,90000.0,28.48,28.53,28.46,28.51,90000.0
2009-07-10 13:40:00,28.51,28.59,28.5,28.57,141000.0,28.51,28.59,28.5,28.57,141000.0
2009-07-10 13:45:00,28.57,28.58,28.49,28.53,159000.0,28.57,28.58,28.49,28.53,159000.0
2009-07-10 13:50:00,28.51,28.53,28.47,28.52,73000.0,28.51,28.53,28.47,28.52,73000.0
2009-07-10 13:55:00,28.52,28.53,28.48,28.48,18000.0,28.52,28.53,28.48,28.48,18000.0
2009-07-10 14:00:00,28.5,28.5,28.41,28.45,154000.0,28.5,28.5,28.41,28.45,154000.0
2009-07-10 14:05:00,28.43,28.44,28.4,28.41,106000.0,28.43,28.44,28.4,28.41,106000.0
2009-07-10 14:10:00,28.41,28.44,28.36,28.41,121000.0,28.41,28.44,28.36,28.41,121000.0
2009-07-10 14:15:00,28.4,28.45,28.4,28.45,26000.0,28.4,28.45,28.4,28.45,26000.0
2009-07-10 14:20:00,28.45,28.45,28.34,28.35,92000.0,28.45,28.45,28.34,28.35,92000.0
2009-07-10 14:25:00,28.36,28.43,28.33,28.43,81000.0,28.36,28.43,28.33,28.43,81000.0
2009-07-10 14:30:00,28.43,28.43,28.35,28.35,35000.0,28.43,28.43,28.35,28.35,35000.0
2009-07-10 14:35:00,28.37,28.41,28.37,28.4,145000.0,28.37,28.41,28.37,28.4,145000.0
2009-07-10 14:40:00,28.4,28.45,28.39,28.45,130000.0,28.4,28.45,28.39,28.45,130000.0
2009-07-10 14:45:00,28.43,28.48,28.43,28.48,54000.0,28.43,28.48,28.43,28.48,54000.0
2009-07-10 14:50:00,28.49,28.51,28.44,28.44,99000.0,28.49,28.51,28.44,28.44,99000.0
2009-07-10 14:55:00,28.42,28.5,28.38,28.38,186000.0,28.42,28.5,28.38,28.38,186000.0
2009-07-10 15:00:00,28.39,28.41,28.37,28.4,107000.0,28.39,28.41,28.37,28.4,107000.0
2009-07-10 15:05:00,28.4,28.44,28.39,28.4,72000.0,28.4,28.44,28.39,28.4,72000.0
2009-07-10 15:10:00,28.41,28.46,28.4,28.46,57000.0,28.41,28.46,28.4,28.46,57000.0
2009-07-10 15:15:00,28.47,28.52,28.45,28.51,142000.0,28.47,28.52,28.45,28.51,142000.0
2009-07-10 15:20:00,28.52,28.52,28.42,28.42,67000.0,28.52,28.52,28.42,28.42,67000.0
2009-07-10 15:25:00,28.43,28.5,28.41,28.44,116000.0,28.43,28.5,28.41,28.44,116000.0
2009-07-10 15:30:00,28.44,28.45,28.41,28.41,122000.0,28.44,28.45,28.41,28.41,122000.0
2009-07-10 15:35:00,28.41,28.48,28.38,28.45,200000.0,28.41,28.48,28.38,28.45,200000.0
2009-07-10 15:40:00,28.45,28.48,28.42,28.43,174000.0,28.45,28.48,28.42,28.43,174000.0
2009-07-10 15:45:00,28.41,28.53,28.41,28.48,373000.0,28.41,28.53,28.41,28.48,373000.0
2009-07-10 15:50:00,28.48,28.5,28.44,28.45,298000.0,28.48,28.5,28.44,28.45,298000.0
2009-07-10 15:55:00,28.46,28.48,28.44,28.44,597000.0,28.46,28.48,28.44,28.44,597000.0
2009-07-13 09:30:00,28.61,28.65,28.35,28.57,494000.0,28.61,28.65,28.35,28.57,494000.0
2009-07-13 09:35:00,28.59,28.65,28.15,28.15,864000.0,28.59,28.65,28.15,28.15,864000.0
2009-07-13 09:40:00,28.15,28.35,28.08,28.29,413000.0,28.15,28.35,28.08,28.29,413000.0
2009-07-13 09:45:00,28.28,28.33,28.06,28.2,297000.0,28.28,28.33,28.06,28.2,297000.0
2009-07-13 09:50:00,28.18,28.21,28.05,28.05,251000.0,28.18,28.21,28.05,28.05,251000.0
2009-07-13 09:55:00,28.05,28.3,28.03,28.22,310000.0,28.05,28.3,28.03,28.22,310000.0
2009-07-13 10:00:00,28.22,28.24,28.0,28.01,378000.0,28.22,28.24,28.0,28.01,378000.0
2009-07-13 10:05:00,28.03,28.16,28.02,28.13,239000.0,28.03,28.16,28.02,28.13,239000.0
2009-07-13 10:10:00,28.15,28.16,28.03,28.12,185000.0,28.15,28.16,28.03,28.12,185000.0
2009-07-13 10:15:00,28.13,28.2,28.1,28.19,124000.0,28.13,28.2,28.1,28.19,124000.0
2009-07-13 10:20:00,28.19,28.25,28.16,28.23,186000.0,28.19,28.25,28.16,28.23,186000.0
2009-07-13 10:25:00,28.22,28.4,28.22,28.35,239000.0,28.22,28.4,28.22,28.35,239000.0
2009-07-13 10:30:00,28.37,28.54,28.35,28.51,287000.0,28.37,28.54,28.35,28.51,287000.0
2009-07-13 10:35:00,28.51,28.56,28.48,28.5,242000.0,28.51,28.56,28.48,28.5,242000.0
2009-07-13 10:40:00,28.5,28.58,28.45,28.46,268000.0,28.5,28.58,28.45,28.46,268000.0
2009-07-13 10:45:00,28.47,28.52,28.4,28.51,132000.0,28.47,28.52,28.4,28.51,132000.0
2009-07-13 10:50:00,28.52,28.58,28.48,28.54,148000.0,28.52,28.58,28.48,28.54,148000.0
2009-07-13 10:55:00,28.53,28.6,28.53,28.59,173000.0,28.53,28.6,28.53,28.59,173000.0
2009-07-13 11:00:00,28.6,28.63,28.57,28.57,192000.0,28.6,28.63,28.57,28.57,192000.0
2009-07-13 11:05:00,28.58,28.68,28.57,28.66,263000.0,28.58,28.68,28.57,28.66,263000.0
2009-07-13 11:10:00,28.64,28.75,28.63,28.74,201000.0,28.64,28.75,28.63,28.74,201000.0
2009-07-13 11:15:00,28.72,28.78,28.68,28.72,336000.0,28.72,28.78,28.68,28.72,336000.0
2009-07-13 11:20:00,28.72,28.86,28.71,28.86,159000.0,28.72,28.86,28.71,28.86,159000.0
2009-07-13 11:25:00,28.84,28.93,28.8,28.89,516000.0,28.84,28.93,28.8,28.89,516000.0
2009-07-13 11:30:00,28.89,28.99,28.87,28.95,393000.0,28.89,28.99,28.87,28.95,393000.0
2009-07-13 11:35:00,28.96,29.0,28.91,28.92,327000.0,28.96,29.0,28.91,28.92,327000.0
2009-07-13 11:40:00,28.91,28.99,28.91,28.99,224000.0,28.91,28.99,28.91,28.99,224000.0
2009-07-13 11:45:00,28.99,29.0,28.91,28.93,308000.0,28.99,29.0,28.91,28.93,308000.0
2009-07-13 11:50:00,28.93,28.95,28.88,28.89,277000.0,28.93,28.95,28.88,28.89,277000.0
2009-07-13 11:55:00,28.89,28.94,28.88,28.9,172000.0,28.89,28.94,28.88,28.9,172000.0
2009-07-13 12:00:00,28.9,28.96,28.89,28.89,100000.0,28.9,28.96,28.89,28.89,100000.0
2009-07-13 12:05:00,28.9,28.91,28.83,28.83,130000.0,28.9,28.91,28.83,28.83,130000.0
2009-07-13 12:10:00,28.83,28.91,28.82,28.89,75000.0,28.83,28.91,28.82,28.89,75000.0
2009-07-13 12:15:00,28.89,28.91,28.85,28.85,40000.0,28.89,28.91,28.85,28.85,40000.0
2009-07-13 12:20:00,28.85,28.9,28.81,28.87,154000.0,28.85,28.9,28.81,28.87,154000.0
2009-07-13 12:25:00,28.89,28.98,28.89,28.95,196000.0,28.89,28.98,28.89,28.95,196000.0
2009-07-13 12:30:00,28.98,28.99,28.9,28.93,64000.0,28.98,28.99,28.9,28.93,64000.0
2009-07-13 12:35:00,28.92,28.99,28.92,28.99,201000.0,28.92,28.99,28.92,28.99,201000.0
2009-07-13 12:40:00,28.99,29.0,28.96,28.99,242000.0,28.99,29.0,28.96,28.99,242000.0
2009-07-13 12:45:00,28.98,29.0,28.94,28.97,263000.0,28.98,29.0,28.94,28.97,263000.0
2009-07-13 12:50:00,28.98,29.0,28.89,28.89,111000.0,28.98,29.0,28.89,28.89,111000.0
2009-07-13 12:55:00,28.92,28.98,28.82,28.85,129000.0,28.92,28.98,28.82,28.85,129000.0
2009-07-13 13:00:00,28.83,28.86,28.75,28.86,185000.0,28.83,28.86,28.75,28.86,185000.0
2009-07-13 13:05:00,28.89,28.9,28.83,28.89,103000.0,28.89,28.9,28.83,28.89,103000.0
2009-07-13 13:10:00,28.88,28.91,28.86,28.9,120000.0,28.88,28.91,28.86,28.9,120000.0
2009-07-13 13:15:00,28.91,28.93,28.87,28.91,64000.0,28.91,28.93,28.87,28.91,64000.0
2009-07-13 13:20:00,28.88,28.92,28.86,28.92,146000.0,28.88,28.92,28.86,28.92,146000.0
2009-07-13 13:25:00,28.91,28.91,28.88,28.91,74000.0,28.91,28.91,28.88,28.91,74000.0
2009-07-13 13:30:00,28.9,28.91,28.83,28.84,70000.0,28.9,28.91,28.83,28.84,70000.0
2009-07-13 13:35:00,28.83,28.85,28.82,28.84,16000.0,28.83,28.85,28.82,28.84,16000.0
2009-07-13 13:40:00,28.88,28.88,28.83,28.83,58000.0,28.88,28.88,28.83,28.83,58000.0
2009-07-13 13:45:00,28.83,28.88,28.83,28.85,97000.0,28.83,28.88,28.83,28.85,97000.0
2009-07-13 13:50:00,28.85,28.93,28.85,28.93,103000.0,28.85,28.93,28.85,28.93,103000.0
2009-07-13 13:55:00,28.93,28.94,28.88,28.89,69000.0,28.93,28.94,28.88,28.89,69000.0
2009-07-13 14:00:00,28.93,28.93,28.86,28.9,31000.0,28.93,28.93,28.86,28.9,31000.0
2009-07-13 14:05:00,28.91,28.95,28.91,28.92,60000.0,28.91,28.95,28.91,28.92,60000.0
2009-07-13 14:10:00,28.93,28.99,28.93,28.94,120000.0,28.93,28.99,28.93,28.94,120000.0
2009-07-13 14:15:00,28.93,28.98,28.93,28.98,105000.0,28.93,28.98,28.93,28.98,105000.0
2009-07-13 14:20:00,28.99,29.08,28.98,29.06,361000.0,28.99,29.08,28.98,29.06,361000.0
2009-07-13 14:25:00,29.06,29.09,29.01,29.02,117000.0,29.06,29.09,29.01,29.02,117000.0
2009-07-13 14:30:00,29.05,29.08,28.98,29.01,87000.0,29.05,29.08,28.98,29.01,87000.0
2009-07-13 14:35:00,29.01,29.07,28.97,28.97,200000.0,29.01,29.07,28.97,28.97,200000.0
2009-07-13 14:40:00,28.98,28.99,28.9,28.94,171000.0,28.98,28.99,28.9,28.94,171000.0
2009-07-13 14:45:00,28.92,28.96,28.9,28.96,113000.0,28.92,28.96,28.9,28.96,113000.0
2009-07-13 14:50:00,28.98,29.01,28.96,28.97,150000.0,28.98,29.01,28.96,28.97,150000.0
2009-07-13 14:55:00,28.96,29.0,28.93,28.98,78000.0,28.96,29.0,28.93,28.98,78000.0
2009-07-13 15:00:00,28.95,29.08,28.95,29.04,233000.0,28.95,29.08,28.95,29.04,233000.0
2009-07-13 15:05:00,29.05,29.07,29.02,29.06,140000.0,29.05,29.07,29.02,29.06,140000.0
2009-07-13 15:10:00,29.06,29.09,29.04,29.04,175000.0,29.06,29.09,29.04,29.04,175000.0
2009-07-13 15:15:00,29.03,29.04,28.95,29.01,235000.0,29.03,29.04,28.95,29.01,235000.0
2009-07-13 15:20:00,28.99,29.01,28.92,28.99,228000.0,28.99,29.01,28.92,28.99,228000.0
2009-07-13 15:25:00,28.97,28.99,28.95,28.97,163000.0,28.97,28.99,28.95,28.97,163000.0
2009-07-13 15:30:00,28.95,29.01,28.93,29.0,188000.0,28.95,29.01,28.93,29.0,188000.0
2009-07-13 15:35:00,28.99,29.02,28.96,29.02,188000.0,28.99,29.02,28.96,29.02,188000.0
2009-07-13 15:40:00,29.02,29.07,29.01,29.07,332000.0,29.02,29.07,29.01,29.07,332000.0
2009-07-13 15:45:00,29.06,29.07,28.96,29.0,194000.0,29.06,29.07,28.96,29.0,194000.0
2009-07-13 15:50:00,28.99,29.08,28.98,29.06,218000.0,28.99,29.08,28.98,29.06,218000.0
2009-07-13 15:55:00,29.05,29.08,29.02,29.08,509000.0,29.05,29.08,29.02,29.08,509000.0
2009-07-14 09:30:00,29.27,29.55,29.11,29.47,453000.0,29.27,29.55,29.11,29.47,453000.0
2009-07-14 09:35:00,29.45,29.5,29.12,29.32,544000.0,29.45,29.5,29.12,29.32,544000.0
2009-07-14 09:40:00,29.29,29.31,29.12,29.21,504000.0,29.29,29.31,29.12,29.21,504000.0
2009-07-14 09:45:00,29.21,29.39,29.21,29.39,362000.0,29.21,29.39,29.21,29.39,362000.0
2009-07-14 09:50:00,29.39,29.53,29.35,29.41,504000.0,29.39,29.53,29.35,29.41,504000.0
2009-07-14 09:55:00,29.41,29.6,29.41,29.6,593000.0,29.41,29.6,29.41,29.6,593000.0
2009-07-14 10:00:00,29.57,29.9,29.57,29.85,789000.0,29.57,29.9,29.57,29.85,789000.0
2009-07-14 10:05:00,29.85,29.96,29.73,29.94,593000.0,29.85,29.96,29.73,29.94,593000.0
2009-07-14 10:10:00,29.91,29.98,29.84,29.87,790000.0,29.91,29.98,29.84,29.87,790000.0
2009-07-14 10:15:00,29.88,29.89,29.76,29.83,386000.0,29.88,29.89,29.76,29.83,386000.0
2009-07-14 10:20:00,29.8,29.84,29.7,29.79,340000.0,29.8,29.84,29.7,29.79,340000.0
2009-07-14 10:25:00,29.79,29.8,29.7,29.75,262000.0,29.79,29.8,29.7,29.75,262000.0
2009-07-14 10:30:00,29.74,29.77,29.61,29.62,265000.0,29.74,29.77,29.61,29.62,265000.0
2009-07-14 10:35:00,29.64,29.7,29.58,29.68,362000.0,29.64,29.7,29.58,29.68,362000.0
2009-07-14 10:40:00,29.68,29.7,29.6,29.63,167000.0,29.68,29.7,29.6,29.63,167000.0
2009-07-14 10:45:00,29.63,29.85,29.62,29.84,281000.0,29.63,29.85,29.62,29.84,281000.0
2009-07-14 10:50:00,29.84,29.84,29.75,29.8,217000.0,29.84,29.84,29.75,29.8,217000.0
2009-07-14 10:55:00,29.79,29.82,29.71,29.81,240000.0,29.79,29.82,29.71,29.81,240000.0
2009-07-14 11:00:00,29.77,29.79,29.74,29.79,158000.0,29.77,29.79,29.74,29.79,158000.0
2009-07-14 11:05:00,29.79,29.85,29.79,29.85,166000.0,29.79,29.85,29.79,29.85,166000.0
2009-07-14 11:10:00,29.85,29.87,29.8,29.84,63000.0,29.85,29.87,29.8,29.84,63000.0
2009-07-14 11:15:00,29.84,29.88,29.81,29.84,231000.0,29.84,29.88,29.81,29.84,231000.0
2009-07-14 11:20:00,29.84,29.88,29.82,29.88,417000.0,29.84,29.88,29.82,29.88,417000.0
2009-07-14 11:25:00,29.88,29.98,29.87,29.95,344000.0,29.88,29.98,29.87,29.95,344000.0
2009-07-14 11:30:00,29.96,29.98,29.9,29.93,168000.0,29.96,29.98,29.9,29.93,168000.0
2009-07-14 11:35:00,29.91,29.91,29.82,29.85,222000.0,29.91,29.91,29.82,29.85,222000.0
2009-07-14 11:40:00,29.84,29.86,29.8,29.83,259000.0,29.84,29.86,29.8,29.83,259000.0
2009-07-14 11:45:00,29.82,29.89,29.8,29.88,93000.0,29.82,29.89,29.8,29.88,93000.0
2009-07-14 11:50:00,29.88,29.9,29.85,29.88,427000.0,29.88,29.9,29.85,29.88,427000.0
2009-07-14 11:55:00,29.89,29.9,29.81,29.82,223000.0,29.89,29.9,29.81,29.82,223000.0
2009-07-14 12:00:00,29.81,29.84,29.8,29.84,111000.0,29.81,29.84,29.8,29.84,111000.0
2009-07-14 12:05:00,29.82,29.87,29.8,29.82,245000.0,29.82,29.87,29.8,29.82,245000.0
2009-07-14 12:10:00,29.81,29.83,29.69,29.74,385000.0,29.81,29.83,29.69,29.74,385000.0
2009-07-14 12:15:00,29.72,29.74,29.68,29.72,150000.0,29.72,29.74,29.68,29.72,150000.0
2009-07-14 12:20:00,29.72,29.72,29.66,29.68,193000.0,29.72,29.72,29.66,29.68,193000.0
2009-07-14 12:25:00,29.67,29.77,29.66,29.76,376000.0,29.67,29.77,29.66,29.76,376000.0
2009-07-14 12:30:00,29.76,29.78,29.74,29.75,114000.0,29.76,29.78,29.74,29.75,114000.0
2009-07-14 12:35:00,29.75,29.79,29.74,29.76,21000.0,29.75,29.79,29.74,29.76,21000.0
2009-07-14 12:40:00,29.78,29.8,29.73,29.76,285000.0,29.78,29.8,29.73,29.76,285000.0
2009-07-14 12:45:00,29.76,29.79,29.75,29.78,173000.0,29.76,29.79,29.75,29.78,173000.0
2009-07-14 12:50:00,29.8,29.85,29.8,29.81,74000.0,29.8,29.85,29.8,29.81,74000.0
2009-07-14 12:55:00,29.81,29.9,29.8,29.87,69000.0,29.81,29.9,29.8,29.87,69000.0
2009-07-14 13:00:00,29.86,29.89,29.85,29.89,20000.0,29.86,29.89,29.85,29.89,20000.0
2009-07-14 13:05:00,29.89,29.9,29.85,29.86,44000.0,29.89,29.9,29.85,29.86,44000.0
2009-07-14 13:10:00,29.86,29.93,29.86,29.92,142000.0,29.86,29.93,29.86,29.92,142000.0
2009-07-14 13:15:00,29.91,29.93,29.76,29.77,115000.0,29.91,29.93,29.76,29.77,115000.0
2009-07-14 13:20:00,29.78,29.81,29.78,29.81,30000.0,29.78,29.81,29.78,29.81,30000.0
2009-07-14 13:25:00,29.83,29.87,29.81,29.87,59000.0,29.83,29.87,29.81,29.87,59000.0
2009-07-14 13:30:00,29.86,29.89,29.85,29.86,75000.0,29.86,29.89,29.85,29.86,75000.0
2009-07-14 13:35:00,29.87,29.89,29.85,29.85,123000.0,29.87,29.89,29.85,29.85,123000.0
2009-07-14 13:40:00,29.86,29.89,29.85,29.88,51000.0,29.86,29.89,29.85,29.88,51000.0
2009-07-14 13:45:00,29.89,29.9,29.87,29.87,39000.0,29.89,29.9,29.87,29.87,39000.0
2009-07-14 13:50:00,29.89,29.89,29.83,29.83,84000.0,29.89,29.89,29.83,29.83,84000.0
2009-07-14 13:55:00,29.83,29.84,29.8,29.82,60000.0,29.83,29.84,29.8,29.82,60000.0
2009-07-14 14:00:00,29.82,29.82,29.76,29.77,91000.0,29.82,29.82,29.76,29.77,91000.0
2009-07-14 14:05:00,29.75,29.83,29.75,29.82,36000.0,29.75,29.83,29.75,29.82,36000.0
2009-07-14 14:10:00,29.83,29.85,29.81,29.82,70000.0,29.83,29.85,29.81,29.82,70000.0
2009-07-14 14:15:00,29.82,29.86,29.81,29.86,67000.0,29.82,29.86,29.81,29.86,67000.0
2009-07-14 14:20:00,29.86,29.88,29.85,29.86,59000.0,29.86,29.88,29.85,29.86,59000.0
2009-07-14 14:25:00,29.89,29.89,29.85,29.88,39000.0,29.89,29.89,29.85,29.88,39000.0
2009-07-14 14:30:00,29.87,29.89,29.82,29.82,82000.0,29.87,29.89,29.82,29.82,82000.0
2009-07-14 14:35:00,29.83,29.88,29.83,29.86,106000.0,29.83,29.88,29.83,29.86,106000.0
2009-07-14 14:40:00,29.86,29.89,29.85,29.88,106000.0,29.86,29.89,29.85,29.88,106000.0
2009-07-14 14:45:00,29.89,29.92,29.84,29.87,247000.0,29.89,29.92,29.84,29.87,247000.0
2009-07-14 14:50:00,29.86,29.9,29.85,29.9,83000.0,29.86,29.9,29.85,29.9,83000.0
2009-07-14 14:55:00,29.9,29.91,29.86,29.9,125000.0,29.9,29.91,29.86,29.9,125000.0
2009-07-14 15:00:00,29.9,29.94,29.89,29.93,144000.0,29.9,29.94,29.89,29.93,144000.0
2009-07-14 15:05:00,29.93,29.95,29.93,29.93,108000.0,29.93,29.95,29.93,29.93,108000.0
2009-07-14 15:10:00,29.93,29.96,29.93,29.95,114000.0,29.93,29.96,29.93,29.95,114000.0
2009-07-14 15:15:00,29.94,29.94,29.85,29.87,205000.0,29.94,29.94,29.85,29.87,205000.0
2009-07-14 15:20:00,29.85,29.87,29.81,29.81,160000.0,29.85,29.87,29.81,29.81,160000.0
2009-07-14 15:25:00,29.8,29.86,29.76,29.86,212000.0,29.8,29.86,29.76,29.86,212000.0
2009-07-14 15:30:00,29.84,29.86,29.82,29.82,139000.0,29.84,29.86,29.82,29.82,139000.0
2009-07-14 15:35:00,29.81,29.86,29.8,29.86,167000.0,29.81,29.86,29.8,29.86,167000.0
2009-07-14 15:40:00,29.84,29.9,29.83,29.86,216000.0,29.84,29.9,29.83,29.86,216000.0
2009-07-14 15:45:00,29.87,29.95,29.87,29.9,375000.0,29.87,29.95,29.87,29.9,375000.0
2009-07-14 15:50:00,29.9,29.96,29.88,29.89,558000.0,29.9,29.96,29.88,29.89,558000.0
2009-07-14 15:55:00,29.89,29.96,29.88,29.91,526000.0,29.89,29.96,29.88,29.91,526000.0
2009-07-15 09:30:00,30.3,30.54,30.25,30.51,1005000.0,30.3,30.54,30.25,30.51,1005000.0
2009-07-15 09:35:00,30.54,30.88,30.5,30.87,1918000.0,30.54,30.88,30.5,30.87,1918000.0
2009-07-15 09:40:00,30.88,30.89,30.7,30.74,763000.0,30.88,30.89,30.7,30.74,763000.0
2009-07-15 09:45:00,30.74,30.8,30.65,30.74,684000.0,30.74,30.8,30.65,30.74,684000.0
2009-07-15 09:50:00,30.76,30.8,30.69,30.73,360000.0,30.76,30.8,30.69,30.73,360000.0
2009-07-15 09:55:00,30.73,30.95,30.72,30.76,1156000.0,30.73,30.95,30.72,30.76,1156000.0
2009-07-15 10:00:00,30.76,30.9,30.76,30.89,304000.0,30.76,30.9,30.76,30.89,304000.0
2009-07-15 10:05:00,30.89,30.97,30.83,30.88,636000.0,30.89,30.97,30.83,30.88,636000.0
2009-07-15 10:10:00,30.89,30.92,30.83,30.9,385000.0,30.89,30.92,30.83,30.9,385000.0
2009-07-15 10:15:00,30.91,30.96,30.87,30.93,264000.0,30.91,30.96,30.87,30.93,264000.0
2009-07-15 10:20:00,30.96,30.99,30.93,30.96,297000.0,30.96,30.99,30.93,30.96,297000.0
2009-07-15 10:25:00,30.98,31.0,30.92,30.93,437000.0,30.98,31.0,30.92,30.93,437000.0
2009-07-15 10:30:00,30.97,30.97,30.88,30.92,241000.0,30.97,30.97,30.88,30.92,241000.0
2009-07-15 10:35:00,30.9,30.94,30.86,30.87,300000.0,30.9,30.94,30.86,30.87,300000.0
2009-07-15 10:40:00,30.89,30.89,30.8,30.83,378000.0,30.89,30.89,30.8,30.83,378000.0
2009-07-15 10:45:00,30.85,30.95,30.85,30.88,237000.0,30.85,30.95,30.85,30.88,237000.0
2009-07-15 10:50:00,30.89,30.9,30.84,30.85,181000.0,30.89,30.9,30.84,30.85,181000.0
2009-07-15 10:55:00,30.87,30.9,30.83,30.88,162000.0,30.87,30.9,30.83,30.88,162000.0
2009-07-15 11:00:00,30.88,30.95,30.86,30.95,282000.0,30.88,30.95,30.86,30.95,282000.0
2009-07-15 11:05:00,30.95,30.95,30.87,30.95,149000.0,30.95,30.95,30.87,30.95,149000.0
2009-07-15 11:10:00,30.95,30.97,30.91,30.95,95000.0,30.95,30.97,30.91,30.95,95000.0
2009-07-15 11:15:00,30.95,30.99,30.95,30.96,168000.0,30.95,30.99,30.95,30.96,168000.0
2009-07-15 11:20:00,30.98,31.03,30.95,30.97,648000.0,30.98,31.03,30.95,30.97,648000.0
2009-07-15 11:25:00,30.98,30.98,30.86,30.9,323000.0,30.98,30.98,30.86,30.9,323000.0
2009-07-15 11:30:00,30.9,31.03,30.89,31.02,352000.0,30.9,31.03,30.89,31.02,352000.0
2009-07-15 11:35:00,31.02,31.1,31.0,31.07,517000.0,31.02,31.1,31.0,31.07,517000.0
2009-07-15 11:40:00,31.06,31.11,31.0,31.07,403000.0,31.06,31.11,31.0,31.07,403000.0
2009-07-15 11:45:00,31.07,31.08,31.02,31.04,151000.0,31.07,31.08,31.02,31.04,151000.0
2009-07-15 11:50:00,31.04,31.16,31.04,31.14,326000.0,31.04,31.16,31.04,31.14,326000.0
2009-07-15 11:55:00,31.16,31.18,31.11,31.15,152000.0,31.16,31.18,31.11,31.15,152000.0
2009-07-15 12:00:00,31.16,31.2,31.15,31.18,319000.0,31.16,31.2,31.15,31.18,319000.0
2009-07-15 12:05:00,31.19,31.19,31.11,31.13,248000.0,31.19,31.19,31.11,31.13,248000.0
2009-07-15 12:10:00,31.13,31.15,31.06,31.1,343000.0,31.13,31.15,31.06,31.1,343000.0
2009-07-15 12:15:00,31.11,31.17,31.1,31.15,264000.0,31.11,31.17,31.1,31.15,264000.0
2009-07-15 12:20:00,31.15,31.22,31.15,31.2,307000.0,31.15,31.22,31.15,31.2,307000.0
2009-07-15 12:25:00,31.2,31.21,31.15,31.18,79000.0,31.2,31.21,31.15,31.18,79000.0
2009-07-15 12:30:00,31.16,31.25,31.16,31.21,259000.0,31.16,31.25,31.16,31.21,259000.0
2009-07-15 12:35:00,31.24,31.36,31.22,31.31,373000.0,31.24,31.36,31.22,31.31,373000.0
2009-07-15 12:40:00,31.31,31.35,31.29,31.32,249000.0,31.31,31.35,31.29,31.32,249000.0
2009-07-15 12:45:00,31.32,31.36,31.31,31.36,177000.0,31.32,31.36,31.31,31.36,177000.0
2009-07-15 12:50:00,31.37,31.38,31.32,31.35,231000.0,31.37,31.38,31.32,31.35,231000.0
2009-07-15 12:55:00,31.33,31.35,31.25,31.29,212000.0,31.33,31.35,31.25,31.29,212000.0
2009-07-15 13:00:00,31.27,31.34,31.26,31.34,110000.0,31.27,31.34,31.26,31.34,110000.0
2009-07-15 13:05:00,31.34,31.38,31.26,31.26,323000.0,31.34,31.38,31.26,31.26,323000.0
2009-07-15 13:10:00,31.26,31.3,31.2,31.26,242000.0,31.26,31.3,31.2,31.26,242000.0
2009-07-15 13:15:00,31.23,31.28,31.21,31.21,158000.0,31.23,31.28,31.21,31.21,158000.0
2009-07-15 13:20:00,31.23,31.3,31.2,31.3,157000.0,31.23,31.3,31.2,31.3,157000.0
2009-07-15 13:25:00,31.3,31.36,31.3,31.36,169000.0,31.3,31.36,31.3,31.36,169000.0
2009-07-15 13:30:00,31.35,31.49,31.35,31.43,778000.0,31.35,31.49,31.35,31.43,778000.0
2009-07-15 13:35:00,31.44,31.57,31.41,31.56,549000.0,31.44,31.57,31.41,31.56,549000.0
2009-07-15 13:40:00,31.56,31.69,31.51,31.68,497000.0,31.56,31.69,31.51,31.68,497000.0
2009-07-15 13:45:00,31.67,31.73,31.61,31.71,679000.0,31.67,31.73,31.61,31.71,679000.0
2009-07-15 13:50:00,31.7,31.88,31.7,31.78,830000.0,31.7,31.88,31.7,31.78,830000.0
2009-07-15 13:55:00,31.8,31.8,31.7,31.72,395000.0,31.8,31.8,31.7,31.72,395000.0
2009-07-15 14:00:00,31.72,31.75,31.63,31.75,623000.0,31.72,31.75,31.63,31.75,623000.0
2009-07-15 14:05:00,31.74,31.84,31.73,31.73,548000.0,31.74,31.84,31.73,31.73,548000.0
2009-07-15 14:10:00,31.73,31.75,31.67,31.67,505000.0,31.73,31.75,31.67,31.67,505000.0
2009-07-15 14:15:00,31.66,31.68,31.57,31.58,419000.0,31.66,31.68,31.57,31.58,419000.0
2009-07-15 14:20:00,31.57,31.65,31.51,31.62,511000.0,31.57,31.65,31.51,31.62,511000.0
2009-07-15 14:25:00,31.64,31.64,31.55,31.56,173000.0,31.64,31.64,31.55,31.56,173000.0
2009-07-15 14:30:00,31.57,31.71,31.57,31.69,237000.0,31.57,31.71,31.57,31.69,237000.0
2009-07-15 14:35:00,31.68,31.68,31.6,31.66,190000.0,31.68,31.68,31.6,31.66,190000.0
2009-07-15 14:40:00,31.65,31.69,31.63,31.64,206000.0,31.65,31.69,31.63,31.64,206000.0
2009-07-15 14:45:00,31.64,31.75,31.63,31.73,245000.0,31.64,31.75,31.63,31.73,245000.0
2009-07-15 14:50:00,31.74,31.74,31.61,31.65,161000.0,31.74,31.74,31.61,31.65,161000.0
2009-07-15 14:55:00,31.62,31.69,31.62,31.63,218000.0,31.62,31.69,31.62,31.63,218000.0
2009-07-15 15:00:00,31.65,31.66,31.58,31.58,167000.0,31.65,31.66,31.58,31.58,167000.0
2009-07-15 15:05:00,31.58,31.58,31.5,31.5,347000.0,31.58,31.58,31.5,31.5,347000.0
2009-07-15 15:10:00,31.51,31.63,31.48,31.6,477000.0,31.51,31.63,31.48,31.6,477000.0
2009-07-15 15:15:00,31.61,31.63,31.6,31.61,181000.0,31.61,31.63,31.6,31.61,181000.0
2009-07-15 15:20:00,31.61,31.66,31.6,31.64,240000.0,31.61,31.66,31.6,31.64,240000.0
2009-07-15 15:25:00,31.64,31.64,31.55,31.6,288000.0,31.64,31.64,31.55,31.6,288000.0
2009-07-15 15:30:00,31.6,31.64,31.48,31.53,506000.0,31.6,31.64,31.48,31.53,506000.0
2009-07-15 15:35:00,31.51,31.54,31.48,31.52,216000.0,31.51,31.54,31.48,31.52,216000.0
2009-07-15 15:40:00,31.52,31.68,31.5,31.66,655000.0,31.52,31.68,31.5,31.66,655000.0
2009-07-15 15:45:00,31.66,31.68,31.62,31.62,369000.0,31.66,31.68,31.62,31.62,369000.0
2009-07-15 15:50:00,31.62,31.7,31.62,31.64,664000.0,31.62,31.7,31.62,31.64,664000.0
2009-07-15 15:55:00,31.64,31.64,31.6,31.6,870000.0,31.64,31.64,31.6,31.6,870000.0
2009-07-16 09:30:00,31.68,32.1,31.6,32.09,1668000.0,31.68,32.1,31.6,32.09,1668000.0
2009-07-16 09:35:00,32.09,32.22,31.94,32.17,1390000.0,32.09,32.22,31.94,32.17,1390000.0
2009-07-16 09:40:00,32.15,32.2,31.91,32.09,799000.0,32.15,32.2,31.91,32.09,799000.0
2009-07-16 09:45:00,32.09,32.12,31.9,31.97,840000.0,32.09,32.12,31.9,31.97,840000.0
2009-07-16 09:50:00,31.98,32.29,31.95,32.29,700000.0,31.98,32.29,31.95,32.29,700000.0
2009-07-16 09:55:00,32.27,32.47,32.24,32.44,1135000.0,32.27,32.47,32.24,32.44,1135000.0
2009-07-16 10:00:00,32.41,32.56,32.1,32.11,2369000.0,32.41,32.56,32.1,32.11,2369000.0
2009-07-16 10:05:00,32.11,32.29,32.1,32.25,876000.0,32.11,32.29,32.1,32.25,876000.0
2009-07-16 10:10:00,32.25,32.28,32.13,32.18,536000.0,32.25,32.28,32.13,32.18,536000.0
2009-07-16 10:15:00,32.16,32.29,32.08,32.11,885000.0,32.16,32.29,32.08,32.11,885000.0
2009-07-16 10:20:00,32.11,32.18,32.01,32.06,591000.0,32.11,32.18,32.01,32.06,591000.0
2009-07-16 10:25:00,32.08,32.3,32.07,32.16,654000.0,32.08,32.3,32.07,32.16,654000.0
2009-07-16 10:30:00,32.17,32.24,32.11,32.15,371000.0,32.17,32.24,32.11,32.15,371000.0
2009-07-16 10:35:00,32.14,32.25,32.13,32.13,370000.0,32.14,32.25,32.13,32.13,370000.0
2009-07-16 10:40:00,32.15,32.23,32.15,32.19,240000.0,32.15,32.23,32.15,32.19,240000.0
2009-07-16 10:45:00,32.18,32.22,32.13,32.2,354000.0,32.18,32.22,32.13,32.2,354000.0
2009-07-16 10:50:00,32.18,32.23,32.12,32.23,264000.0,32.18,32.23,32.12,32.23,264000.0
2009-07-16 10:55:00,32.2,32.22,32.12,32.16,359000.0,32.2,32.22,32.12,32.16,359000.0
2009-07-16 11:00:00,32.15,32.28,32.15,32.27,337000.0,32.15,32.28,32.15,32.27,337000.0
2009-07-16 11:05:00,32.27,32.3,32.19,32.22,398000.0,32.27,32.3,32.19,32.22,398000.0
2009-07-16 11:10:00,32.2,32.21,32.15,32.19,198000.0,32.2,32.21,32.15,32.19,198000.0
2009-07-16 11:15:00,32.19,32.19,32.06,32.12,419000.0,32.19,32.19,32.06,32.12,419000.0
2009-07-16 11:20:00,32.12,32.21,32.12,32.21,392000.0,32.12,32.21,32.12,32.21,392000.0
2009-07-16 11:25:00,32.21,32.25,32.19,32.22,250000.0,32.21,32.25,32.19,32.22,250000.0
2009-07-16 11:30:00,32.22,32.23,32.14,32.16,366000.0,32.22,32.23,32.14,32.16,366000.0
2009-07-16 11:35:00,32.15,32.22,32.13,32.18,321000.0,32.15,32.22,32.13,32.18,321000.0
2009-07-16 11:40:00,32.19,32.2,32.13,32.15,206000.0,32.19,32.2,32.13,32.15,206000.0
2009-07-16 11:45:00,32.15,32.19,32.14,32.19,144000.0,32.15,32.19,32.14,32.19,144000.0
2009-07-16 11:50:00,32.19,32.23,32.16,32.17,364000.0,32.19,32.23,32.16,32.17,364000.0
2009-07-16 11:55:00,32.17,32.23,32.14,32.22,301000.0,32.17,32.23,32.14,32.22,301000.0
2009-07-16 12:00:00,32.21,32.22,32.16,32.21,101000.0,32.21,32.22,32.16,32.21,101000.0
2009-07-16 12:05:00,32.22,32.22,32.16,32.18,74000.0,32.22,32.22,32.16,32.18,74000.0
2009-07-16 12:10:00,32.2,32.2,32.17,32.17,50000.0,32.2,32.2,32.17,32.17,50000.0
2009-07-16 12:15:00,32.18,32.22,32.16,32.21,100000.0,32.18,32.22,32.16,32.21,100000.0
2009-07-16 12:20:00,32.22,32.23,32.17,32.19,88000.0,32.22,32.23,32.17,32.19,88000.0
2009-07-16 12:25:00,32.19,32.22,32.18,32.2,81000.0,32.19,32.22,32.18,32.2,81000.0
2009-07-16 12:30:00,32.18,32.2,32.17,32.19,107000.0,32.18,32.2,32.17,32.19,107000.0
2009-07-16 12:35:00,32.17,32.19,32.15,32.15,51000.0,32.17,32.19,32.15,32.15,51000.0
2009-07-16 12:40:00,32.17,32.21,32.16,32.18,81000.0,32.17,32.21,32.16,32.18,81000.0
2009-07-16 12:45:00,32.18,32.2,32.17,32.18,64000.0,32.18,32.2,32.17,32.18,64000.0
2009-07-16 12:50:00,32.2,32.2,32.1,32.12,198000.0,32.2,32.2,32.1,32.12,198000.0
2009-07-16 12:55:00,32.11,32.13,32.04,32.06,193000.0,32.11,32.13,32.04,32.06,193000.0
2009-07-16 13:00:00,32.07,32.12,32.06,32.07,224000.0,32.07,32.12,32.06,32.07,224000.0
2009-07-16 13:05:00,32.07,32.08,31.97,31.97,271000.0,32.07,32.08,31.97,31.97,271000.0
2009-07-16 13:10:00,31.97,31.98,31.92,31.94,230000.0,31.97,31.98,31.92,31.94,230000.0
2009-07-16 13:15:00,31.93,31.99,31.92,31.96,156000.0,31.93,31.99,31.92,31.96,156000.0
2009-07-16 13:20:00,31.95,31.96,31.92,31.94,140000.0,31.95,31.96,31.92,31.94,140000.0
2009-07-16 13:25:00,31.93,32.04,31.93,32.01,265000.0,31.93,32.04,31.93,32.01,265000.0
2009-07-16 13:30:00,32.02,32.07,32.0,32.06,349000.0,32.02,32.07,32.0,32.06,349000.0
2009-07-16 13:35:00,32.05,32.07,32.01,32.04,90000.0,32.05,32.07,32.01,32.04,90000.0
2009-07-16 13:40:00,32.06,32.11,32.05,32.08,202000.0,32.06,32.11,32.05,32.08,202000.0
2009-07-16 13:45:00,32.08,32.17,32.08,32.16,77000.0,32.08,32.17,32.08,32.16,77000.0
2009-07-16 13:50:00,32.16,32.2,32.14,32.19,270000.0,32.16,32.2,32.14,32.19,270000.0
2009-07-16 13:55:00,32.19,32.27,32.17,32.27,362000.0,32.19,32.27,32.17,32.27,362000.0
2009-07-16 14:00:00,32.28,32.29,32.21,32.25,364000.0,32.28,32.29,32.21,32.25,364000.0
2009-07-16 14:05:00,32.25,32.3,32.23,32.27,213000.0,32.25,32.3,32.23,32.27,213000.0
2009-07-16 14:10:00,32.26,32.27,32.23,32.23,237000.0,32.26,32.27,32.23,32.23,237000.0
2009-07-16 14:15:00,32.25,32.28,32.2,32.27,322000.0,32.25,32.28,32.2,32.27,322000.0
2009-07-16 14:20:00,32.27,32.32,32.26,32.27,376000.0,32.27,32.32,32.26,32.27,376000.0
2009-07-16 14:25:00,32.3,32.3,32.23,32.27,252000.0,32.3,32.3,32.23,32.27,252000.0
2009-07-16 14:30:00,32.26,32.27,32.18,32.2,140000.0,32.26,32.27,32.18,32.2,140000.0
2009-07-16 14:35:00,32.2,32.24,32.17,32.19,149000.0,32.2,32.24,32.17,32.19,149000.0
2009-07-16 14:40:00,32.17,32.19,32.11,32.15,153000.0,32.17,32.19,32.11,32.15,153000.0
2009-07-16 14:45:00,32.14,32.19,32.12,32.16,331000.0,32.14,32.19,32.12,32.16,331000.0
2009-07-16 14:50:00,32.15,32.18,32.13,32.15,324000.0,32.15,32.18,32.13,32.15,324000.0
2009-07-16 14:55:00,32.15,32.17,32.11,32.14,216000.0,32.15,32.17,32.11,32.14,216000.0
2009-07-16 15:00:00,32.14,32.17,32.13,32.15,175000.0,32.14,32.17,32.13,32.15,175000.0
2009-07-16 15:05:00,32.14,32.16,32.13,32.16,165000.0,32.14,32.16,32.13,32.16,165000.0
2009-07-16 15:10:00,32.16,32.18,32.14,32.17,366000.0,32.16,32.18,32.14,32.17,366000.0
2009-07-16 15:15:00,32.16,32.17,32.13,32.16,336000.0,32.16,32.17,32.13,32.16,336000.0
2009-07-16 15:20:00,32.16,32.25,32.14,32.23,275000.0,32.16,32.25,32.14,32.23,275000.0
2009-07-16 15:25:00,32.23,32.35,32.23,32.34,631000.0,32.23,32.35,32.23,32.34,631000.0
2009-07-16 15:30:00,32.32,32.35,32.27,32.33,452000.0,32.32,32.35,32.27,32.33,452000.0
2009-07-16 15:35:00,32.34,32.37,32.28,32.3,364000.0,32.34,32.37,32.28,32.3,364000.0
2009-07-16 15:40:00,32.32,32.39,32.29,32.32,356000.0,32.32,32.39,32.29,32.32,356000.0
2009-07-16 15:45:00,32.33,32.42,32.33,32.33,565000.0,32.33,32.42,32.33,32.33,565000.0
2009-07-16 15:50:00,32.33,32.34,32.17,32.19,723000.0,32.33,32.34,32.17,32.19,723000.0
2009-07-16 15:55:00,32.18,32.25,32.14,32.25,753000.0,32.18,32.25,32.14,32.25,753000.0
2009-07-17 09:30:00,32.09,32.24,31.98,32.19,998000.0,32.09,32.24,31.98,32.19,998000.0
2009-07-17 09:35:00,32.18,32.29,31.65,31.69,1119000.0,32.18,32.29,31.65,31.69,1119000.0
2009-07-17 09:40:00,31.69,32.1,31.62,32.02,840000.0,31.69,32.1,31.62,32.02,840000.0
2009-07-17 09:45:00,32.02,32.15,31.84,31.96,443000.0,32.02,32.15,31.84,31.96,443000.0
2009-07-17 09:50:00,31.96,31.97,31.83,31.97,476000.0,31.96,31.97,31.83,31.97,476000.0
2009-07-17 09:55:00,31.95,32.12,31.9,32.06,456000.0,31.95,32.12,31.9,32.06,456000.0
2009-07-17 10:00:00,32.04,32.04,31.86,31.94,563000.0,32.04,32.04,31.86,31.94,563000.0
2009-07-17 10:05:00,31.92,32.04,31.9,32.04,249000.0,31.92,32.04,31.9,32.04,249000.0
2009-07-17 10:10:00,32.02,32.1,31.99,32.03,263000.0,32.02,32.1,31.99,32.03,263000.0
2009-07-17 10:15:00,32.02,32.37,31.96,32.06,278000.0,32.02,32.37,31.96,32.06,278000.0
2009-07-17 10:20:00,32.07,32.18,32.03,32.15,170000.0,32.07,32.18,32.03,32.15,170000.0
2009-07-17 10:25:00,32.15,32.16,32.05,32.15,246000.0,32.15,32.16,32.05,32.15,246000.0
2009-07-17 10:30:00,32.16,32.19,32.06,32.15,182000.0,32.16,32.19,32.06,32.15,182000.0
2009-07-17 10:35:00,32.14,32.16,32.0,32.01,310000.0,32.14,32.16,32.0,32.01,310000.0
2009-07-17 10:40:00,32.03,32.09,31.93,32.02,310000.0,32.03,32.09,31.93,32.02,310000.0
2009-07-17 10:45:00,32.04,32.1,32.0,32.0,87000.0,32.04,32.1,32.0,32.0,87000.0
2009-07-17 10:50:00,32.0,32.08,31.98,31.98,284000.0,32.0,32.08,31.98,31.98,284000.0
2009-07-17 10:55:00,32.0,32.06,31.96,31.99,159000.0,32.0,32.06,31.96,31.99,159000.0
2009-07-17 11:00:00,31.99,32.05,31.98,32.05,164000.0,31.99,32.05,31.98,32.05,164000.0
2009-07-17 11:05:00,32.04,32.07,31.98,32.05,209000.0,32.04,32.07,31.98,32.05,209000.0
2009-07-17 11:10:00,32.04,32.06,31.98,31.98,77000.0,32.04,32.06,31.98,31.98,77000.0
2009-07-17 11:15:00,32.0,32.02,31.96,31.97,146000.0,32.0,32.02,31.96,31.97,146000.0
2009-07-17 11:20:00,32.0,32.13,32.0,32.12,181000.0,32.0,32.13,32.0,32.12,181000.0
2009-07-17 11:25:00,32.11,32.14,32.05,32.09,163000.0,32.11,32.14,32.05,32.09,163000.0
2009-07-17 11:30:00,32.1,32.12,32.07,32.1,94000.0,32.1,32.12,32.07,32.1,94000.0
2009-07-17 11:35:00,32.1,32.12,32.06,32.08,177000.0,32.1,32.12,32.06,32.08,177000.0
2009-07-17 11:40:00,32.1,32.13,32.08,32.09,114000.0,32.1,32.13,32.08,32.09,114000.0
2009-07-17 11:45:00,32.07,32.15,32.06,32.15,113000.0,32.07,32.15,32.06,32.15,113000.0
2009-07-17 11:50:00,32.11,32.18,32.1,32.13,235000.0,32.11,32.18,32.1,32.13,235000.0
2009-07-17 11:55:00,32.15,32.16,32.08,32.14,119000.0,32.15,32.16,32.08,32.14,119000.0
2009-07-17 12:00:00,32.15,32.2,32.15,32.2,200000.0,32.15,32.2,32.15,32.2,200000.0
2009-07-17 12:05:00,32.2,32.23,32.17,32.18,227000.0,32.2,32.23,32.17,32.18,227000.0
2009-07-17 12:10:00,32.18,32.19,32.12,32.17,90000.0,32.18,32.19,32.12,32.17,90000.0
2009-07-17 12:15:00,32.19,32.21,32.17,32.17,54000.0,32.19,32.21,32.17,32.17,54000.0
2009-07-17 12:20:00,32.18,32.19,32.14,32.18,119000.0,32.18,32.19,32.14,32.18,119000.0
2009-07-17 12:25:00,32.17,32.2,32.14,32.17,129000.0,32.17,32.2,32.14,32.17,129000.0
2009-07-17 12:30:00,32.17,32.19,32.13,32.16,165000.0,32.17,32.19,32.13,32.16,165000.0
2009-07-17 12:35:00,32.15,32.19,32.14,32.17,171000.0,32.15,32.19,32.14,32.17,171000.0
2009-07-17 12:40:00,32.18,32.21,32.15,32.17,154000.0,32.18,32.21,32.15,32.17,154000.0
2009-07-17 12:45:00,32.16,32.2,32.16,32.18,132000.0,32.16,32.2,32.16,32.18,132000.0
2009-07-17 12:50:00,32.17,32.21,32.15,32.2,182000.0,32.17,32.21,32.15,32.2,182000.0
2009-07-17 12:55:00,32.18,32.2,32.16,32.17,100000.0,32.18,32.2,32.16,32.17,100000.0
2009-07-17 13:00:00,32.19,32.21,32.17,32.18,69000.0,32.19,32.21,32.17,32.18,69000.0
2009-07-17 13:05:00,32.18,32.19,32.16,32.16,39000.0,32.18,32.19,32.16,32.16,39000.0
2009-07-17 13:10:00,32.17,32.17,32.15,32.16,90000.0,32.17,32.17,32.15,32.16,90000.0
2009-07-17 13:15:00,32.16,32.19,32.16,32.18,82000.0,32.16,32.19,32.16,32.18,82000.0
2009-07-17 13:20:00,32.18,32.26,32.18,32.23,186000.0,32.18,32.26,32.18,32.23,186000.0
2009-07-17 13:25:00,32.25,32.25,32.21,32.21,161000.0,32.25,32.25,32.21,32.21,161000.0
2009-07-17 13:30:00,32.23,32.23,32.21,32.21,45000.0,32.23,32.23,32.21,32.21,45000.0
2009-07-17 13:35:00,32.23,32.27,32.22,32.26,126000.0,32.23,32.27,32.22,32.26,126000.0
2009-07-17 13:40:00,32.25,32.27,32.22,32.27,96000.0,32.25,32.27,32.22,32.27,96000.0
2009-07-17 13:45:00,32.27,32.29,32.26,32.28,60000.0,32.27,32.29,32.26,32.28,60000.0
2009-07-17 13:50:00,32.29,32.29,32.26,32.27,64000.0,32.29,32.29,32.26,32.27,64000.0
2009-07-17 13:55:00,32.26,32.28,32.2,32.2,180000.0,32.26,32.28,32.2,32.2,180000.0
2009-07-17 14:00:00,32.2,32.24,32.2,32.23,47000.0,32.2,32.24,32.2,32.23,47000.0
2009-07-17 14:05:00,32.23,32.26,32.2,32.2,136000.0,32.23,32.26,32.2,32.2,136000.0
2009-07-17 14:10:00,32.2,32.22,32.17,32.2,105000.0,32.2,32.22,32.17,32.2,105000.0
2009-07-17 14:15:00,32.2,32.2,32.15,32.16,114000.0,32.2,32.2,32.15,32.16,114000.0
2009-07-17 14:20:00,32.17,32.18,32.15,32.18,93000.0,32.17,32.18,32.15,32.18,93000.0
2009-07-17 14:25:00,32.17,32.19,32.16,32.18,91000.0,32.17,32.19,32.16,32.18,91000.0
2009-07-17 14:30:00,32.18,32.21,32.15,32.2,89000.0,32.18,32.21,32.15,32.2,89000.0
2009-07-17 14:35:00,32.2,32.2,32.15,32.18,101000.0,32.2,32.2,32.15,32.18,101000.0
2009-07-17 14:40:00,32.18,32.2,32.17,32.2,52000.0,32.18,32.2,32.17,32.2,52000.0
2009-07-17 14:45:00,32.2,32.2,32.14,32.16,147000.0,32.2,32.2,32.14,32.16,147000.0
2009-07-17 14:50:00,32.16,32.17,32.14,32.14,86000.0,32.16,32.17,32.14,32.14,86000.0
2009-07-17 14:55:00,32.14,32.14,32.1,32.1,191000.0,32.14,32.14,32.1,32.1,191000.0
2009-07-17 15:00:00,32.11,32.13,32.1,32.1,130000.0,32.11,32.13,32.1,32.1,130000.0
2009-07-17 15:05:00,32.1,32.11,32.07,32.08,172000.0,32.1,32.11,32.07,32.08,172000.0
2009-07-17 15:10:00,32.09,32.09,32.06,32.06,134000.0,32.09,32.09,32.06,32.06,134000.0
2009-07-17 15:15:00,32.07,32.07,32.01,32.02,168000.0,32.07,32.07,32.01,32.02,168000.0
2009-07-17 15:20:00,32.02,32.03,32.0,32.0,173000.0,32.02,32.03,32.0,32.0,173000.0
2009-07-17 15:25:00,32.0,32.0,31.96,31.99,358000.0,32.0,32.0,31.96,31.99,358000.0
2009-07-17 15:30:00,31.99,32.02,31.98,32.0,297000.0,31.99,32.02,31.98,32.0,297000.0
2009-07-17 15:35:00,32.0,32.01,31.96,31.98,165000.0,32.0,32.01,31.96,31.98,165000.0
2009-07-17 15:40:00,31.98,32.03,31.97,32.02,278000.0,31.98,32.03,31.97,32.02,278000.0
2009-07-17 15:45:00,32.04,32.09,32.02,32.09,274000.0,32.04,32.09,32.02,32.09,274000.0
2009-07-17 15:50:00,32.09,32.14,32.08,32.1,395000.0,32.09,32.14,32.08,32.1,395000.0
2009-07-17 15:55:00,32.1,32.18,32.07,32.16,529000.0,32.1,32.18,32.07,32.16,529000.0
2009-07-20 09:30:00,31.85,32.18,31.7,32.14,1836000.0,31.85,32.18,31.7,32.14,1836000.0
2009-07-20 09:35:00,32.11,32.6,32.11,32.54,1563000.0,32.11,32.6,32.11,32.54,1563000.0
2009-07-20 09:40:00,32.55,32.6,32.39,32.49,1106000.0,32.55,32.6,32.39,32.49,1106000.0
2009-07-20 09:45:00,32.48,32.84,32.44,32.8,1275000.0,32.48,32.84,32.44,32.8,1275000.0
2009-07-20 09:50:00,32.8,32.99,32.75,32.88,863000.0,32.8,32.99,32.75,32.88,863000.0
2009-07-20 09:55:00,32.9,33.0,32.84,32.96,714000.0,32.9,33.0,32.84,32.96,714000.0
2009-07-20 10:00:00,32.95,33.06,32.88,32.9,826000.0,32.95,33.06,32.88,32.9,826000.0
2009-07-20 10:05:00,32.92,32.96,32.8,32.86,505000.0,32.92,32.96,32.8,32.86,505000.0
2009-07-20 10:10:00,32.83,32.89,32.74,32.81,649000.0,32.83,32.89,32.74,32.81,649000.0
2009-07-20 10:15:00,32.79,32.94,32.78,32.86,534000.0,32.79,32.94,32.78,32.86,534000.0
2009-07-20 10:20:00,32.86,32.93,32.79,32.88,401000.0,32.86,32.93,32.79,32.88,401000.0
2009-07-20 10:25:00,32.87,32.9,32.79,32.84,290000.0,32.87,32.9,32.79,32.84,290000.0
2009-07-20 10:30:00,32.85,32.86,32.66,32.69,436000.0,32.85,32.86,32.66,32.69,436000.0
2009-07-20 10:35:00,32.7,32.79,32.63,32.76,350000.0,32.7,32.79,32.63,32.76,350000.0
2009-07-20 10:40:00,32.78,32.84,32.72,32.84,145000.0,32.78,32.84,32.72,32.84,145000.0
2009-07-20 10:45:00,32.85,32.85,32.73,32.77,214000.0,32.85,32.85,32.73,32.77,214000.0
2009-07-20 10:50:00,32.77,32.88,32.77,32.83,305000.0,32.77,32.88,32.77,32.83,305000.0
2009-07-20 10:55:00,32.85,32.89,32.82,32.85,153000.0,32.85,32.89,32.82,32.85,153000.0
2009-07-20 11:00:00,32.85,32.93,32.82,32.88,263000.0,32.85,32.93,32.82,32.88,263000.0
2009-07-20 11:05:00,32.89,32.9,32.76,32.8,224000.0,32.89,32.9,32.76,32.8,224000.0
2009-07-20 11:10:00,32.78,32.81,32.75,32.81,190000.0,32.78,32.81,32.75,32.81,190000.0
2009-07-20 11:15:00,32.81,32.87,32.8,32.84,234000.0,32.81,32.87,32.8,32.84,234000.0
2009-07-20 11:20:00,32.83,32.88,32.8,32.82,131000.0,32.83,32.88,32.8,32.82,131000.0
2009-07-20 11:25:00,32.84,32.88,32.79,32.87,89000.0,32.84,32.88,32.79,32.87,89000.0
2009-07-20 11:30:00,32.85,33.03,32.84,32.98,449000.0,32.85,33.03,32.84,32.98,449000.0
2009-07-20 11:35:00,32.99,33.21,32.98,33.11,776000.0,32.99,33.21,32.98,33.11,776000.0
2009-07-20 11:40:00,33.13,33.21,33.11,33.17,272000.0,33.13,33.21,33.11,33.17,272000.0
2009-07-20 11:45:00,33.15,33.2,33.1,33.11,146000.0,33.15,33.2,33.1,33.11,146000.0
2009-07-20 11:50:00,33.11,33.17,33.08,33.16,303000.0,33.11,33.17,33.08,33.16,303000.0
2009-07-20 11:55:00,33.16,33.17,33.08,33.11,199000.0,33.16,33.17,33.08,33.11,199000.0
2009-07-20 12:00:00,33.11,33.29,33.09,33.27,393000.0,33.11,33.29,33.09,33.27,393000.0
2009-07-20 12:05:00,33.27,33.39,33.27,33.32,319000.0,33.27,33.39,33.27,33.32,319000.0
2009-07-20 12:10:00,33.32,33.39,33.31,33.33,224000.0,33.32,33.39,33.31,33.33,224000.0
2009-07-20 12:15:00,33.34,33.45,33.34,33.39,261000.0,33.34,33.45,33.34,33.39,261000.0
2009-07-20 12:20:00,33.39,33.44,33.37,33.41,201000.0,33.39,33.44,33.37,33.41,201000.0
2009-07-20 12:25:00,33.4,33.41,33.36,33.37,206000.0,33.4,33.41,33.36,33.37,206000.0
2009-07-20 12:30:00,33.4,33.41,33.37,33.4,307000.0,33.4,33.41,33.37,33.4,307000.0
2009-07-20 12:35:00,33.38,33.59,33.38,33.58,441000.0,33.38,33.59,33.38,33.58,441000.0
2009-07-20 12:40:00,33.58,33.68,33.53,33.63,435000.0,33.58,33.68,33.53,33.63,435000.0
2009-07-20 12:45:00,33.64,33.7,33.63,33.66,233000.0,33.64,33.7,33.63,33.66,233000.0
2009-07-20 12:50:00,33.66,33.76,33.65,33.74,242000.0,33.66,33.76,33.65,33.74,242000.0
2009-07-20 12:55:00,33.74,33.82,33.7,33.71,414000.0,33.74,33.82,33.7,33.71,414000.0
2009-07-20 13:00:00,33.71,33.82,33.71,33.73,306000.0,33.71,33.82,33.71,33.73,306000.0
2009-07-20 13:05:00,33.74,33.8,33.73,33.73,303000.0,33.74,33.8,33.73,33.73,303000.0
2009-07-20 13:10:00,33.77,33.77,33.57,33.57,571000.0,33.77,33.77,33.57,33.57,571000.0
2009-07-20 13:15:00,33.57,33.61,33.52,33.55,384000.0,33.57,33.61,33.52,33.55,384000.0
2009-07-20 13:20:00,33.55,33.64,33.52,33.63,283000.0,33.55,33.64,33.52,33.63,283000.0
2009-07-20 13:25:00,33.61,33.61,33.51,33.54,155000.0,33.61,33.61,33.51,33.54,155000.0
2009-07-20 13:30:00,33.54,33.59,33.46,33.56,333000.0,33.54,33.59,33.46,33.56,333000.0
2009-07-20 13:35:00,33.56,33.57,33.47,33.49,234000.0,33.56,33.57,33.47,33.49,234000.0
2009-07-20 13:40:00,33.48,33.52,33.45,33.49,238000.0,33.48,33.52,33.45,33.49,238000.0
2009-07-20 13:45:00,33.48,33.57,33.48,33.57,193000.0,33.48,33.57,33.48,33.57,193000.0
2009-07-20 13:50:00,33.57,33.63,33.51,33.58,187000.0,33.57,33.63,33.51,33.58,187000.0
2009-07-20 13:55:00,33.59,33.61,33.54,33.6,153000.0,33.59,33.61,33.54,33.6,153000.0
2009-07-20 14:00:00,33.59,33.61,33.54,33.56,176000.0,33.59,33.61,33.54,33.56,176000.0
2009-07-20 14:05:00,33.56,33.61,33.56,33.59,177000.0,33.56,33.61,33.56,33.59,177000.0
2009-07-20 14:10:00,33.6,33.62,33.58,33.58,261000.0,33.6,33.62,33.58,33.58,261000.0
2009-07-20 14:15:00,33.58,33.62,33.56,33.6,131000.0,33.58,33.62,33.56,33.6,131000.0
2009-07-20 14:20:00,33.59,33.61,33.46,33.49,300000.0,33.59,33.61,33.46,33.49,300000.0
2009-07-20 14:25:00,33.47,33.49,33.35,33.37,401000.0,33.47,33.49,33.35,33.37,401000.0
2009-07-20 14:30:00,33.38,33.45,33.38,33.42,243000.0,33.38,33.45,33.38,33.42,243000.0
2009-07-20 14:35:00,33.43,33.47,33.4,33.43,321000.0,33.43,33.47,33.4,33.43,321000.0
2009-07-20 14:40:00,33.42,33.48,33.38,33.42,425000.0,33.42,33.48,33.38,33.42,425000.0
2009-07-20 14:45:00,33.44,33.49,33.37,33.46,305000.0,33.44,33.49,33.37,33.46,305000.0
2009-07-20 14:50:00,33.47,33.54,33.43,33.45,167000.0,33.47,33.54,33.43,33.45,167000.0
2009-07-20 14:55:00,33.47,33.5,33.31,33.34,298000.0,33.47,33.5,33.31,33.34,298000.0
2009-07-20 15:00:00,33.34,33.53,33.31,33.5,371000.0,33.34,33.53,33.31,33.5,371000.0
2009-07-20 15:05:00,33.5,33.57,33.46,33.57,280000.0,33.5,33.57,33.46,33.57,280000.0
2009-07-20 15:10:00,33.55,33.63,33.51,33.59,264000.0,33.55,33.63,33.51,33.59,264000.0
2009-07-20 15:15:00,33.56,33.62,33.52,33.57,199000.0,33.56,33.62,33.52,33.57,199000.0
2009-07-20 15:20:00,33.59,33.6,33.55,33.6,141000.0,33.59,33.6,33.55,33.6,141000.0
2009-07-20 15:25:00,33.59,33.61,33.52,33.52,158000.0,33.59,33.61,33.52,33.52,158000.0
2009-07-20 15:30:00,33.51,33.53,33.43,33.46,389000.0,33.51,33.53,33.43,33.46,389000.0
2009-07-20 15:35:00,33.47,33.57,33.42,33.54,224000.0,33.47,33.57,33.42,33.54,224000.0
2009-07-20 15:40:00,33.55,33.59,33.52,33.52,277000.0,33.55,33.59,33.52,33.52,277000.0
2009-07-20 15:45:00,33.53,33.59,33.52,33.55,244000.0,33.53,33.59,33.52,33.55,244000.0
2009-07-20 15:50:00,33.55,33.65,33.55,33.61,755000.0,33.55,33.65,33.55,33.61,755000.0
2009-07-20 15:55:00,33.62,33.62,33.55,33.62,611000.0,33.62,33.62,33.55,33.62,611000.0
2009-07-21 09:30:00,33.78,33.82,33.33,33.55,1387000.0,33.78,33.82,33.33,33.55,1387000.0
2009-07-21 09:35:00,33.53,33.87,33.38,33.78,909000.0,33.53,33.87,33.38,33.78,909000.0
2009-07-21 09:40:00,33.84,33.84,33.57,33.6,594000.0,33.84,33.84,33.57,33.6,594000.0
2009-07-21 09:45:00,33.63,33.63,33.35,33.5,991000.0,33.63,33.63,33.35,33.5,991000.0
2009-07-21 09:50:00,33.46,33.6,33.35,33.45,563000.0,33.46,33.6,33.35,33.45,563000.0
2009-07-21 09:55:00,33.42,33.47,33.14,33.16,691000.0,33.42,33.47,33.14,33.16,691000.0
2009-07-21 10:00:00,33.16,33.33,33.12,33.33,522000.0,33.16,33.33,33.12,33.33,522000.0
2009-07-21 10:05:00,33.33,33.33,33.15,33.18,414000.0,33.33,33.33,33.15,33.18,414000.0
2009-07-21 10:10:00,33.19,33.35,33.13,33.32,418000.0,33.19,33.35,33.13,33.32,418000.0
2009-07-21 10:15:00,33.35,33.44,33.27,33.41,273000.0,33.35,33.44,33.27,33.41,273000.0
2009-07-21 10:20:00,33.41,33.42,33.32,33.4,318000.0,33.41,33.42,33.32,33.4,318000.0
2009-07-21 10:25:00,33.4,33.41,33.25,33.29,320000.0,33.4,33.41,33.25,33.29,320000.0
2009-07-21 10:30:00,33.29,33.4,33.26,33.4,227000.0,33.29,33.4,33.26,33.4,227000.0
2009-07-21 10:35:00,33.4,33.42,33.31,33.33,393000.0,33.4,33.42,33.31,33.33,393000.0
2009-07-21 10:40:00,33.37,33.38,33.27,33.3,194000.0,33.37,33.38,33.27,33.3,194000.0
2009-07-21 10:45:00,33.29,33.29,33.14,33.14,277000.0,33.29,33.29,33.14,33.14,277000.0
2009-07-21 10:50:00,33.14,33.19,33.1,33.12,358000.0,33.14,33.19,33.1,33.12,358000.0
2009-07-21 10:55:00,33.13,33.18,33.07,33.15,321000.0,33.13,33.18,33.07,33.15,321000.0
2009-07-21 11:00:00,33.13,33.18,33.1,33.14,202000.0,33.13,33.18,33.1,33.14,202000.0
2009-07-21 11:05:00,33.15,33.24,33.14,33.24,243000.0,33.15,33.24,33.14,33.24,243000.0
2009-07-21 11:10:00,33.23,33.23,33.08,33.15,183000.0,33.23,33.23,33.08,33.15,183000.0
2009-07-21 11:15:00,33.14,33.18,33.1,33.16,110000.0,33.14,33.18,33.1,33.16,110000.0
2009-07-21 11:20:00,33.13,33.18,33.09,33.12,162000.0,33.13,33.18,33.09,33.12,162000.0
2009-07-21 11:25:00,33.1,33.13,33.06,33.07,258000.0,33.1,33.13,33.06,33.07,258000.0
2009-07-21 11:30:00,33.07,33.08,32.96,33.02,476000.0,33.07,33.08,32.96,33.02,476000.0
2009-07-21 11:35:00,33.02,33.03,32.93,32.97,273000.0,33.02,33.03,32.93,32.97,273000.0
2009-07-21 11:40:00,32.97,32.97,32.87,32.89,324000.0,32.97,32.97,32.87,32.89,324000.0
2009-07-21 11:45:00,32.92,32.92,32.76,32.79,434000.0,32.92,32.92,32.76,32.79,434000.0
2009-07-21 11:50:00,32.77,32.82,32.66,32.68,473000.0,32.77,32.82,32.66,32.68,473000.0
2009-07-21 11:55:00,32.68,32.74,32.66,32.68,396000.0,32.68,32.74,32.66,32.68,396000.0
2009-07-21 12:00:00,32.68,32.9,32.68,32.89,302000.0,32.68,32.9,32.68,32.89,302000.0
2009-07-21 12:05:00,32.87,32.9,32.82,32.89,177000.0,32.87,32.9,32.82,32.89,177000.0
2009-07-21 12:10:00,32.87,32.9,32.84,32.89,261000.0,32.87,32.9,32.84,32.89,261000.0
2009-07-21 12:15:00,32.88,32.89,32.81,32.85,85000.0,32.88,32.89,32.81,32.85,85000.0
2009-07-21 12:20:00,32.85,32.87,32.8,32.83,136000.0,32.85,32.87,32.8,32.83,136000.0
2009-07-21 12:25:00,32.83,32.91,32.83,32.89,216000.0,32.83,32.91,32.83,32.89,216000.0
2009-07-21 12:30:00,32.89,32.92,32.85,32.85,167000.0,32.89,32.92,32.85,32.85,167000.0
2009-07-21 12:35:00,32.84,32.91,32.8,32.88,85000.0,32.84,32.91,32.8,32.88,85000.0
2009-07-21 12:40:00,32.88,32.88,32.8,32.81,52000.0,32.88,32.88,32.8,32.81,52000.0
2009-07-21 12:45:00,32.81,32.83,32.76,32.78,139000.0,32.81,32.83,32.76,32.78,139000.0
2009-07-21 12:50:00,32.78,32.81,32.71,32.76,162000.0,32.78,32.81,32.71,32.76,162000.0
2009-07-21 12:55:00,32.74,32.79,32.71,32.77,137000.0,32.74,32.79,32.71,32.77,137000.0
2009-07-21 13:00:00,32.79,32.79,32.71,32.71,158000.0,32.79,32.79,32.71,32.71,158000.0
2009-07-21 13:05:00,32.71,32.72,32.66,32.71,276000.0,32.71,32.72,32.66,32.71,276000.0
2009-07-21 13:10:00,32.71,32.75,32.65,32.69,112000.0,32.71,32.75,32.65,32.69,112000.0
2009-07-21 13:15:00,32.69,32.7,32.64,32.68,200000.0,32.69,32.7,32.64,32.68,200000.0
2009-07-21 13:20:00,32.68,32.7,32.66,32.7,105000.0,32.68,32.7,32.66,32.7,105000.0
2009-07-21 13:25:00,32.69,32.74,32.68,32.73,169000.0,32.69,32.74,32.68,32.73,169000.0
2009-07-21 13:30:00,32.74,32.76,32.72,32.72,111000.0,32.74,32.76,32.72,32.72,111000.0
2009-07-21 13:35:00,32.73,32.73,32.68,32.7,95000.0,32.73,32.73,32.68,32.7,95000.0
2009-07-21 13:40:00,32.71,32.74,32.66,32.7,149000.0,32.71,32.74,32.66,32.7,149000.0
2009-07-21 13:45:00,32.71,32.83,32.71,32.82,169000.0,32.71,32.83,32.71,32.82,169000.0
2009-07-21 13:50:00,32.82,32.82,32.7,32.7,86000.0,32.82,32.82,32.7,32.7,86000.0
2009-07-21 13:55:00,32.71,32.71,32.68,32.71,111000.0,32.71,32.71,32.68,32.71,111000.0
2009-07-21 14:00:00,32.7,32.75,32.68,32.74,166000.0,32.7,32.75,32.68,32.74,166000.0
2009-07-21 14:05:00,32.75,32.77,32.7,32.7,137000.0,32.75,32.77,32.7,32.7,137000.0
2009-07-21 14:10:00,32.71,32.81,32.71,32.77,224000.0,32.71,32.81,32.71,32.77,224000.0
2009-07-21 14:15:00,32.78,32.8,32.74,32.76,137000.0,32.78,32.8,32.74,32.76,137000.0
2009-07-21 14:20:00,32.76,32.77,32.74,32.75,136000.0,32.76,32.77,32.74,32.75,136000.0
2009-07-21 14:25:00,32.74,32.78,32.74,32.76,146000.0,32.74,32.78,32.74,32.76,146000.0
2009-07-21 14:30:00,32.76,32.76,32.7,32.71,243000.0,32.76,32.76,32.7,32.71,243000.0
2009-07-21 14:35:00,32.72,32.9,32.72,32.88,352000.0,32.72,32.9,32.72,32.88,352000.0
2009-07-21 14:40:00,32.88,32.9,32.81,32.87,157000.0,32.88,32.9,32.81,32.87,157000.0
2009-07-21 14:45:00,32.87,33.07,32.87,33.07,370000.0,32.87,33.07,32.87,33.07,370000.0
2009-07-21 14:50:00,33.07,33.17,33.06,33.13,353000.0,33.07,33.17,33.06,33.13,353000.0
2009-07-21 14:55:00,33.13,33.18,33.09,33.18,307000.0,33.13,33.18,33.09,33.18,307000.0
2009-07-21 15:00:00,33.16,33.21,33.13,33.2,294000.0,33.16,33.21,33.13,33.2,294000.0
2009-07-21 15:05:00,33.2,33.21,33.13,33.16,226000.0,33.2,33.21,33.13,33.16,226000.0
2009-07-21 15:10:00,33.18,33.32,33.18,33.29,444000.0,33.18,33.32,33.18,33.29,444000.0
2009-07-21 15:15:00,33.31,33.34,33.25,33.33,248000.0,33.31,33.34,33.25,33.33,248000.0
2009-07-21 15:20:00,33.32,33.34,33.2,33.23,425000.0,33.32,33.34,33.2,33.23,425000.0
2009-07-21 15:25:00,33.21,33.27,33.2,33.24,324000.0,33.21,33.27,33.2,33.24,324000.0
2009-07-21 15:30:00,33.24,33.3,33.14,33.15,375000.0,33.24,33.3,33.14,33.15,375000.0
2009-07-21 15:35:00,33.16,33.18,33.12,33.17,208000.0,33.16,33.18,33.12,33.17,208000.0
2009-07-21 15:40:00,33.17,33.24,33.17,33.24,307000.0,33.17,33.24,33.17,33.24,307000.0
2009-07-21 15:45:00,33.24,33.24,33.15,33.16,335000.0,33.24,33.24,33.15,33.16,335000.0
2009-07-21 15:50:00,33.16,33.21,33.14,33.17,379000.0,33.16,33.21,33.14,33.17,379000.0
2009-07-21 15:55:00,33.18,33.27,33.1,33.22,711000.0,33.18,33.27,33.1,33.22,711000.0
2009-07-22 09:30:00,33.0,33.06,32.71,32.92,677000.0,33.0,33.06,32.71,32.92,677000.0
2009-07-22 09:35:00,32.99,32.99,32.78,32.95,418000.0,32.99,32.99,32.78,32.95,418000.0
2009-07-22 09:40:00,32.94,33.08,32.76,32.8,849000.0,32.94,33.08,32.76,32.8,849000.0
2009-07-22 09:45:00,32.78,32.83,32.6,32.7,930000.0,32.78,32.83,32.6,32.7,930000.0
2009-07-22 09:50:00,32.71,32.8,32.65,32.72,643000.0,32.71,32.8,32.65,32.72,643000.0
2009-07-22 09:55:00,32.7,32.72,32.57,32.6,509000.0,32.7,32.72,32.57,32.6,509000.0
2009-07-22 10:00:00,32.61,32.76,32.45,32.45,1019000.0,32.61,32.76,32.45,32.45,1019000.0
2009-07-22 10:05:00,32.45,32.46,32.3,32.31,1177000.0,32.45,32.46,32.3,32.31,1177000.0
2009-07-22 10:10:00,32.3,32.4,32.24,32.35,762000.0,32.3,32.4,32.24,32.35,762000.0
2009-07-22 10:15:00,32.33,32.35,32.18,32.3,618000.0,32.33,32.35,32.18,32.3,618000.0
2009-07-22 10:20:00,32.3,32.34,32.22,32.23,382000.0,32.3,32.34,32.22,32.23,382000.0
2009-07-22 10:25:00,32.22,32.29,32.22,32.25,405000.0,32.22,32.29,32.22,32.25,405000.0
2009-07-22 10:30:00,32.25,32.32,32.23,32.29,178000.0,32.25,32.32,32.23,32.29,178000.0
2009-07-22 10:35:00,32.28,32.33,32.24,32.25,183000.0,32.28,32.33,32.24,32.25,183000.0
2009-07-22 10:40:00,32.27,32.41,32.25,32.38,256000.0,32.27,32.41,32.25,32.38,256000.0
2009-07-22 10:45:00,32.37,32.53,32.34,32.5,417000.0,32.37,32.53,32.34,32.5,417000.0
2009-07-22 10:50:00,32.5,32.6,32.49,32.5,428000.0,32.5,32.6,32.49,32.5,428000.0
2009-07-22 10:55:00,32.49,32.52,32.47,32.5,181000.0,32.49,32.52,32.47,32.5,181000.0
2009-07-22 11:00:00,32.48,32.5,32.38,32.45,386000.0,32.48,32.5,32.38,32.45,386000.0
2009-07-22 11:05:00,32.46,32.49,32.42,32.43,117000.0,32.46,32.49,32.42,32.43,117000.0
2009-07-22 11:10:00,32.43,32.43,32.36,32.4,211000.0,32.43,32.43,32.36,32.4,211000.0
2009-07-22 11:15:00,32.4,32.41,32.35,32.39,130000.0,32.4,32.41,32.35,32.39,130000.0
2009-07-22 11:20:00,32.4,32.4,32.3,32.3,267000.0,32.4,32.4,32.3,32.3,267000.0
2009-07-22 11:25:00,32.3,32.36,32.3,32.33,176000.0,32.3,32.36,32.3,32.33,176000.0
2009-07-22 11:30:00,32.35,32.44,32.33,32.38,122000.0,32.35,32.44,32.33,32.38,122000.0
2009-07-22 11:35:00,32.42,32.42,32.33,32.35,160000.0,32.42,32.42,32.33,32.35,160000.0
2009-07-22 11:40:00,32.34,32.35,32.31,32.32,112000.0,32.34,32.35,32.31,32.32,112000.0
2009-07-22 11:45:00,32.33,32.33,32.26,32.28,345000.0,32.33,32.33,32.26,32.28,345000.0
2009-07-22 11:50:00,32.27,32.31,32.25,32.28,116000.0,32.27,32.31,32.25,32.28,116000.0
2009-07-22 11:55:00,32.29,32.33,32.27,32.31,67000.0,32.29,32.33,32.27,32.31,67000.0
2009-07-22 12:00:00,32.32,32.37,32.3,32.37,136000.0,32.32,32.37,32.3,32.37,136000.0
2009-07-22 12:05:00,32.35,32.45,32.33,32.44,210000.0,32.35,32.45,32.33,32.44,210000.0
2009-07-22 12:10:00,32.44,32.44,32.36,32.37,74000.0,32.44,32.44,32.36,32.37,74000.0
2009-07-22 12:15:00,32.37,32.39,32.35,32.37,45000.0,32.37,32.39,32.35,32.37,45000.0
2009-07-22 12:20:00,32.38,32.4,32.36,32.4,39000.0,32.38,32.4,32.36,32.4,39000.0
2009-07-22 12:25:00,32.4,32.49,32.38,32.45,200000.0,32.4,32.49,32.38,32.45,200000.0
2009-07-22 12:30:00,32.45,32.48,32.39,32.45,106000.0,32.45,32.48,32.39,32.45,106000.0
2009-07-22 12:35:00,32.45,32.48,32.44,32.48,95000.0,32.45,32.48,32.44,32.48,95000.0
2009-07-22 12:40:00,32.49,32.57,32.43,32.57,126000.0,32.49,32.57,32.43,32.57,126000.0
2009-07-22 12:45:00,32.56,32.67,32.54,32.65,275000.0,32.56,32.67,32.54,32.65,275000.0
2009-07-22 12:50:00,32.66,32.66,32.58,32.59,203000.0,32.66,32.66,32.58,32.59,203000.0
2009-07-22 12:55:00,32.59,32.64,32.57,32.58,145000.0,32.59,32.64,32.57,32.58,145000.0
2009-07-22 13:00:00,32.6,32.67,32.58,32.59,139000.0,32.6,32.67,32.58,32.59,139000.0
2009-07-22 13:05:00,32.61,32.69,32.59,32.67,75000.0,32.61,32.69,32.59,32.67,75000.0
2009-07-22 13:10:00,32.66,32.71,32.65,32.67,174000.0,32.66,32.71,32.65,32.67,174000.0
2009-07-22 13:15:00,32.7,32.7,32.64,32.69,74000.0,32.7,32.7,32.64,32.69,74000.0
2009-07-22 13:20:00,32.67,32.67,32.5,32.55,191000.0,32.67,32.67,32.5,32.55,191000.0
2009-07-22 13:25:00,32.52,32.56,32.5,32.55,99000.0,32.52,32.56,32.5,32.55,99000.0
2009-07-22 13:30:00,32.53,32.61,32.5,32.53,109000.0,32.53,32.61,32.5,32.53,109000.0
2009-07-22 13:35:00,32.54,32.59,32.53,32.58,48000.0,32.54,32.59,32.53,32.58,48000.0
2009-07-22 13:40:00,32.57,32.6,32.54,32.55,92000.0,32.57,32.6,32.54,32.55,92000.0
2009-07-22 13:45:00,32.53,32.62,32.52,32.6,181000.0,32.53,32.62,32.52,32.6,181000.0
2009-07-22 13:50:00,32.61,32.64,32.57,32.63,159000.0,32.61,32.64,32.57,32.63,159000.0
2009-07-22 13:55:00,32.62,32.64,32.57,32.62,110000.0,32.62,32.64,32.57,32.62,110000.0
2009-07-22 14:00:00,32.62,32.64,32.55,32.59,159000.0,32.62,32.64,32.55,32.59,159000.0
2009-07-22 14:05:00,32.6,32.61,32.51,32.55,132000.0,32.6,32.61,32.51,32.55,132000.0
2009-07-22 14:10:00,32.56,32.62,32.53,32.57,261000.0,32.56,32.62,32.53,32.57,261000.0
2009-07-22 14:15:00,32.57,32.63,32.57,32.59,127000.0,32.57,32.63,32.57,32.59,127000.0
2009-07-22 14:20:00,32.55,32.57,32.49,32.49,171000.0,32.55,32.57,32.49,32.49,171000.0
2009-07-22 14:25:00,32.5,32.55,32.49,32.52,143000.0,32.5,32.55,32.49,32.52,143000.0
2009-07-22 14:30:00,32.49,32.57,32.49,32.56,226000.0,32.49,32.57,32.49,32.56,226000.0
2009-07-22 14:35:00,32.55,32.57,32.51,32.53,110000.0,32.55,32.57,32.51,32.53,110000.0
2009-07-22 14:40:00,32.54,32.58,32.54,32.58,220000.0,32.54,32.58,32.54,32.58,220000.0
2009-07-22 14:45:00,32.58,32.58,32.55,32.57,83000.0,32.58,32.58,32.55,32.57,83000.0
2009-07-22 14:50:00,32.57,32.62,32.56,32.58,123000.0,32.57,32.62,32.56,32.58,123000.0
2009-07-22 14:55:00,32.58,32.62,32.57,32.62,79000.0,32.58,32.62,32.57,32.62,79000.0
2009-07-22 15:00:00,32.61,32.66,32.59,32.63,212000.0,32.61,32.66,32.59,32.63,212000.0
2009-07-22 15:05:00,32.62,32.66,32.54,32.55,152000.0,32.62,32.66,32.54,32.55,152000.0
2009-07-22 15:10:00,32.55,32.55,32.45,32.5,219000.0,32.55,32.55,32.45,32.5,219000.0
2009-07-22 15:15:00,32.5,32.51,32.38,32.47,289000.0,32.5,32.51,32.38,32.47,289000.0
2009-07-22 15:20:00,32.48,32.5,32.4,32.43,164000.0,32.48,32.5,32.4,32.43,164000.0
2009-07-22 15:25:00,32.43,32.43,32.33,32.35,235000.0,32.43,32.43,32.33,32.35,235000.0
2009-07-22 15:30:00,32.35,32.4,32.32,32.37,256000.0,32.35,32.4,32.32,32.37,256000.0
2009-07-22 15:35:00,32.34,32.34,32.26,32.33,283000.0,32.34,32.34,32.26,32.33,283000.0
2009-07-22 15:40:00,32.33,32.35,32.28,32.31,246000.0,32.33,32.35,32.28,32.31,246000.0
2009-07-22 15:45:00,32.33,32.42,32.32,32.39,258000.0,32.33,32.42,32.32,32.39,258000.0
2009-07-22 15:50:00,32.39,32.42,32.37,32.4,366000.0,32.39,32.42,32.37,32.4,366000.0
2009-07-22 15:55:00,32.42,32.48,32.4,32.44,607000.0,32.42,32.48,32.4,32.44,607000.0
2009-07-23 09:30:00,32.6,32.76,32.57,32.76,341000.0,32.6,32.76,32.57,32.76,341000.0
2009-07-23 09:35:00,32.76,33.05,32.76,33.01,1048000.0,32.76,33.05,32.76,33.01,1048000.0
2009-07-23 09:40:00,33.01,33.12,32.99,33.09,561000.0,33.01,33.12,32.99,33.09,561000.0
2009-07-23 09:45:00,33.07,33.23,33.06,33.18,548000.0,33.07,33.23,33.06,33.18,548000.0
2009-07-23 09:50:00,33.17,33.27,33.16,33.24,400000.0,33.17,33.27,33.16,33.24,400000.0
2009-07-23 09:55:00,33.26,33.42,33.26,33.39,397000.0,33.26,33.42,33.26,33.39,397000.0
2009-07-23 10:00:00,33.39,33.42,33.29,33.35,474000.0,33.39,33.42,33.29,33.35,474000.0
2009-07-23 10:05:00,33.36,33.48,33.33,33.46,432000.0,33.36,33.48,33.33,33.46,432000.0
2009-07-23 10:10:00,33.48,33.48,33.33,33.33,267000.0,33.48,33.48,33.33,33.33,267000.0
2009-07-23 10:15:00,33.34,33.35,33.23,33.27,372000.0,33.34,33.35,33.23,33.27,372000.0
2009-07-23 10:20:00,33.26,33.3,33.16,33.18,287000.0,33.26,33.3,33.16,33.18,287000.0
2009-07-23 10:25:00,33.18,33.24,33.16,33.2,284000.0,33.18,33.24,33.16,33.2,284000.0
2009-07-23 10:30:00,33.22,33.44,33.21,33.37,484000.0,33.22,33.44,33.21,33.37,484000.0
2009-07-23 10:35:00,33.42,33.45,33.35,33.36,399000.0,33.42,33.45,33.35,33.36,399000.0
2009-07-23 10:40:00,33.36,33.38,33.26,33.28,187000.0,33.36,33.38,33.26,33.28,187000.0
2009-07-23 10:45:00,33.28,33.29,33.2,33.23,266000.0,33.28,33.29,33.2,33.23,266000.0
2009-07-23 10:50:00,33.22,33.29,33.17,33.27,159000.0,33.22,33.29,33.17,33.27,159000.0
2009-07-23 10:55:00,33.27,33.31,33.24,33.29,62000.0,33.27,33.31,33.24,33.29,62000.0
2009-07-23 11:00:00,33.3,33.35,33.28,33.28,369000.0,33.3,33.35,33.28,33.28,369000.0
2009-07-23 11:05:00,33.31,33.31,33.24,33.29,158000.0,33.31,33.31,33.24,33.29,158000.0
2009-07-23 11:10:00,33.3,33.37,33.28,33.33,213000.0,33.3,33.37,33.28,33.33,213000.0
2009-07-23 11:15:00,33.34,33.36,33.33,33.36,109000.0,33.34,33.36,33.33,33.36,109000.0
2009-07-23 11:20:00,33.35,33.35,33.3,33.32,89000.0,33.35,33.35,33.3,33.32,89000.0
2009-07-23 11:25:00,33.33,33.35,33.3,33.34,106000.0,33.33,33.35,33.3,33.34,106000.0
2009-07-23 11:30:00,33.34,33.34,33.3,33.32,102000.0,33.34,33.34,33.3,33.32,102000.0
2009-07-23 11:35:00,33.33,33.37,33.31,33.37,132000.0,33.33,33.37,33.31,33.37,132000.0
2009-07-23 11:40:00,33.36,33.4,33.36,33.37,156000.0,33.36,33.4,33.36,33.37,156000.0
2009-07-23 11:45:00,33.37,33.37,33.33,33.35,83000.0,33.37,33.37,33.33,33.35,83000.0
2009-07-23 11:50:00,33.35,33.39,33.34,33.38,206000.0,33.35,33.39,33.34,33.38,206000.0
2009-07-23 11:55:00,33.37,33.38,33.32,33.32,167000.0,33.37,33.38,33.32,33.32,167000.0
2009-07-23 12:00:00,33.33,33.33,33.26,33.28,133000.0,33.33,33.33,33.26,33.28,133000.0
2009-07-23 12:05:00,33.27,33.29,33.24,33.28,151000.0,33.27,33.29,33.24,33.28,151000.0
2009-07-23 12:10:00,33.27,33.3,33.24,33.28,120000.0,33.27,33.3,33.24,33.28,120000.0
2009-07-23 12:15:00,33.28,33.35,33.28,33.35,136000.0,33.28,33.35,33.28,33.35,136000.0
2009-07-23 12:20:00,33.35,33.38,33.34,33.36,102000.0,33.35,33.38,33.34,33.36,102000.0
2009-07-23 12:25:00,33.35,33.37,33.35,33.37,50000.0,33.35,33.37,33.35,33.37,50000.0
2009-07-23 12:30:00,33.36,33.36,33.3,33.33,61000.0,33.36,33.36,33.3,33.33,61000.0
2009-07-23 12:35:00,33.33,33.33,33.29,33.31,144000.0,33.33,33.33,33.29,33.31,144000.0
2009-07-23 12:40:00,33.3,33.36,33.29,33.35,92000.0,33.3,33.36,33.29,33.35,92000.0
2009-07-23 12:45:00,33.34,33.39,33.32,33.37,105000.0,33.34,33.39,33.32,33.37,105000.0
2009-07-23 12:50:00,33.33,33.37,33.3,33.32,120000.0,33.33,33.37,33.3,33.32,120000.0
2009-07-23 12:55:00,33.32,33.38,33.3,33.36,103000.0,33.32,33.38,33.3,33.36,103000.0
2009-07-23 13:00:00,33.37,33.39,33.34,33.39,72000.0,33.37,33.39,33.34,33.39,72000.0
2009-07-23 13:05:00,33.39,33.43,33.36,33.37,88000.0,33.39,33.43,33.36,33.37,88000.0
2009-07-23 13:10:00,33.36,33.37,33.3,33.36,169000.0,33.36,33.37,33.3,33.36,169000.0
2009-07-23 13:15:00,33.33,33.4,33.29,33.39,102000.0,33.33,33.4,33.29,33.39,102000.0
2009-07-23 13:20:00,33.39,33.4,33.38,33.39,135000.0,33.39,33.4,33.38,33.39,135000.0
2009-07-23 13:25:00,33.4,33.43,33.4,33.42,191000.0,33.4,33.43,33.4,33.42,191000.0
2009-07-23 13:30:00,33.42,33.45,33.41,33.45,128000.0,33.42,33.45,33.41,33.45,128000.0
2009-07-23 13:35:00,33.44,33.52,33.44,33.52,320000.0,33.44,33.52,33.44,33.52,320000.0
2009-07-23 13:40:00,33.53,33.53,33.5,33.52,94000.0,33.53,33.53,33.5,33.52,94000.0
2009-07-23 13:45:00,33.52,33.55,33.49,33.54,184000.0,33.52,33.55,33.49,33.54,184000.0
2009-07-23 13:50:00,33.54,33.56,33.52,33.53,196000.0,33.54,33.56,33.52,33.53,196000.0
2009-07-23 13:55:00,33.54,33.54,33.37,33.38,249000.0,33.54,33.54,33.37,33.38,249000.0
2009-07-23 14:00:00,33.38,33.39,33.32,33.32,166000.0,33.38,33.39,33.32,33.32,166000.0
2009-07-23 14:05:00,33.34,33.34,33.28,33.29,160000.0,33.34,33.34,33.28,33.29,160000.0
2009-07-23 14:10:00,33.28,33.32,33.25,33.31,148000.0,33.28,33.32,33.25,33.31,148000.0
2009-07-23 14:15:00,33.31,33.36,33.27,33.36,340000.0,33.31,33.36,33.27,33.36,340000.0
2009-07-23 14:20:00,33.36,33.37,33.25,33.32,205000.0,33.36,33.37,33.25,33.32,205000.0
2009-07-23 14:25:00,33.32,33.32,33.2,33.24,215000.0,33.32,33.32,33.2,33.24,215000.0
2009-07-23 14:30:00,33.22,33.28,33.22,33.24,143000.0,33.22,33.28,33.22,33.24,143000.0
2009-07-23 14:35:00,33.23,33.25,33.22,33.25,179000.0,33.23,33.25,33.22,33.25,179000.0
2009-07-23 14:40:00,33.24,33.28,33.23,33.26,236000.0,33.24,33.28,33.23,33.26,236000.0
2009-07-23 14:45:00,33.26,33.27,33.23,33.26,154000.0,33.26,33.27,33.23,33.26,154000.0
2009-07-23 14:50:00,33.26,33.31,33.23,33.27,310000.0,33.26,33.31,33.23,33.27,310000.0
2009-07-23 14:55:00,33.24,33.31,33.24,33.25,144000.0,33.24,33.31,33.24,33.25,144000.0
2009-07-23 15:00:00,33.25,33.34,33.24,33.32,261000.0,33.25,33.34,33.24,33.32,261000.0
2009-07-23 15:05:00,33.32,33.32,33.23,33.23,200000.0,33.32,33.32,33.23,33.23,200000.0
2009-07-23 15:10:00,33.24,33.33,33.24,33.32,212000.0,33.24,33.33,33.24,33.32,212000.0
2009-07-23 15:15:00,33.31,33.38,33.31,33.37,209000.0,33.31,33.38,33.31,33.37,209000.0
2009-07-23 15:20:00,33.37,33.37,33.3,33.32,195000.0,33.37,33.37,33.3,33.32,195000.0
2009-07-23 15:25:00,33.32,33.34,33.3,33.34,192000.0,33.32,33.34,33.3,33.34,192000.0
2009-07-23 15:30:00,33.33,33.33,33.21,33.21,309000.0,33.33,33.33,33.21,33.21,309000.0
2009-07-23 15:35:00,33.21,33.23,33.16,33.17,463000.0,33.21,33.23,33.16,33.17,463000.0
2009-07-23 15:40:00,33.18,33.22,33.16,33.21,436000.0,33.18,33.22,33.16,33.21,436000.0
2009-07-23 15:45:00,33.21,33.21,33.07,33.11,591000.0,33.21,33.21,33.07,33.11,591000.0
2009-07-23 15:50:00,33.12,33.2,33.05,33.2,644000.0,33.12,33.2,33.05,33.2,644000.0
2009-07-23 15:55:00,33.2,33.28,33.17,33.26,891000.0,33.2,33.28,33.17,33.26,891000.0
2009-07-24 09:30:00,33.97,34.49,33.81,34.49,2923000.0,33.97,34.49,33.81,34.49,2923000.0
2009-07-24 09:35:00,34.49,34.83,34.31,34.83,2224000.0,34.49,34.83,34.31,34.83,2224000.0
2009-07-24 09:40:00,34.83,35.0,34.77,34.94,2343000.0,34.83,35.0,34.77,34.94,2343000.0
2009-07-24 09:45:00,34.94,35.19,34.93,35.07,2376000.0,34.94,35.19,34.93,35.07,2376000.0
2009-07-24 09:50:00,35.08,35.14,34.99,35.09,1149000.0,35.08,35.14,34.99,35.09,1149000.0
2009-07-24 09:55:00,35.06,35.59,35.05,35.58,2505000.0,35.06,35.59,35.05,35.58,2505000.0
2009-07-24 10:00:00,35.58,36.23,35.57,36.08,3398000.0,35.58,36.23,35.57,36.08,3398000.0
2009-07-24 10:05:00,36.13,36.33,35.76,35.89,2646000.0,36.13,36.33,35.76,35.89,2646000.0
2009-07-24 10:10:00,35.87,35.98,35.72,35.87,1176000.0,35.87,35.98,35.72,35.87,1176000.0
2009-07-24 10:15:00,35.86,35.97,35.83,35.87,641000.0,35.86,35.97,35.83,35.87,641000.0
2009-07-24 10:20:00,35.86,35.94,35.8,35.89,550000.0,35.86,35.94,35.8,35.89,550000.0
2009-07-24 10:25:00,35.9,36.05,35.89,36.02,894000.0,35.9,36.05,35.89,36.02,894000.0
2009-07-24 10:30:00,36.02,36.17,35.93,35.97,878000.0,36.02,36.17,35.93,35.97,878000.0
2009-07-24 10:35:00,35.97,35.99,35.85,35.86,680000.0,35.97,35.99,35.85,35.86,680000.0
2009-07-24 10:40:00,35.86,35.87,35.65,35.7,1177000.0,35.86,35.87,35.65,35.7,1177000.0
2009-07-24 10:45:00,35.7,35.8,35.68,35.77,396000.0,35.7,35.8,35.68,35.77,396000.0
2009-07-24 10:50:00,35.76,35.77,35.65,35.75,556000.0,35.76,35.77,35.65,35.75,556000.0
2009-07-24 10:55:00,35.74,35.8,35.7,35.76,356000.0,35.74,35.8,35.7,35.76,356000.0
2009-07-24 11:00:00,35.75,35.76,35.62,35.72,429000.0,35.75,35.76,35.62,35.72,429000.0
2009-07-24 11:05:00,35.72,35.74,35.58,35.64,414000.0,35.72,35.74,35.58,35.64,414000.0
2009-07-24 11:10:00,35.64,35.7,35.62,35.68,300000.0,35.64,35.7,35.62,35.68,300000.0
2009-07-24 11:15:00,35.68,35.91,35.68,35.9,666000.0,35.68,35.91,35.68,35.9,666000.0
2009-07-24 11:20:00,35.91,36.0,35.89,35.92,479000.0,35.91,36.0,35.89,35.92,479000.0
2009-07-24 11:25:00,35.92,35.94,35.85,35.87,348000.0,35.92,35.94,35.85,35.87,348000.0
2009-07-24 11:30:00,35.88,36.0,35.88,35.98,473000.0,35.88,36.0,35.88,35.98,473000.0
2009-07-24 11:35:00,35.95,36.08,35.94,36.03,519000.0,35.95,36.08,35.94,36.03,519000.0
2009-07-24 11:40:00,36.03,36.03,35.94,35.95,300000.0,36.03,36.03,35.94,35.95,300000.0
2009-07-24 11:45:00,35.95,36.0,35.94,35.99,187000.0,35.95,36.0,35.94,35.99,187000.0
2009-07-24 11:50:00,35.99,36.1,35.96,35.99,478000.0,35.99,36.1,35.96,35.99,478000.0
2009-07-24 11:55:00,35.98,36.16,35.97,36.14,342000.0,35.98,36.16,35.97,36.14,342000.0
2009-07-24 12:00:00,36.16,36.2,36.05,36.07,301000.0,36.16,36.2,36.05,36.07,301000.0
2009-07-24 12:05:00,36.08,36.14,36.04,36.13,247000.0,36.08,36.14,36.04,36.13,247000.0
2009-07-24 12:10:00,36.13,36.14,36.06,36.1,133000.0,36.13,36.14,36.06,36.1,133000.0
2009-07-24 12:15:00,36.09,36.25,36.09,36.17,568000.0,36.09,36.25,36.09,36.17,568000.0
2009-07-24 12:20:00,36.17,36.25,36.15,36.25,308000.0,36.17,36.25,36.15,36.25,308000.0
2009-07-24 12:25:00,36.24,36.27,36.18,36.2,329000.0,36.24,36.27,36.18,36.2,329000.0
2009-07-24 12:30:00,36.19,36.22,36.15,36.17,207000.0,36.19,36.22,36.15,36.17,207000.0
2009-07-24 12:35:00,36.18,36.25,36.12,36.22,222000.0,36.18,36.25,36.12,36.22,222000.0
2009-07-24 12:40:00,36.21,36.28,36.21,36.28,325000.0,36.21,36.28,36.21,36.28,325000.0
2009-07-24 12:45:00,36.26,36.3,36.22,36.23,247000.0,36.26,36.3,36.22,36.23,247000.0
2009-07-24 12:50:00,36.23,36.3,36.23,36.28,170000.0,36.23,36.3,36.23,36.28,170000.0
2009-07-24 12:55:00,36.28,36.28,36.14,36.15,273000.0,36.28,36.28,36.14,36.15,273000.0
2009-07-24 13:00:00,36.16,36.19,36.12,36.14,131000.0,36.16,36.19,36.12,36.14,131000.0
2009-07-24 13:05:00,36.14,36.14,36.08,36.1,206000.0,36.14,36.14,36.08,36.1,206000.0
2009-07-24 13:10:00,36.11,36.12,36.07,36.09,97000.0,36.11,36.12,36.07,36.09,97000.0
2009-07-24 13:15:00,36.1,36.15,36.08,36.15,94000.0,36.1,36.15,36.08,36.15,94000.0
2009-07-24 13:20:00,36.14,36.2,36.14,36.19,127000.0,36.14,36.2,36.14,36.19,127000.0
2009-07-24 13:25:00,36.19,36.23,36.19,36.22,128000.0,36.19,36.23,36.19,36.22,128000.0
2009-07-24 13:30:00,36.22,36.28,36.22,36.25,259000.0,36.22,36.28,36.22,36.25,259000.0
2009-07-24 13:35:00,36.24,36.24,36.1,36.16,250000.0,36.24,36.24,36.1,36.16,250000.0
2009-07-24 13:40:00,36.15,36.18,36.08,36.1,142000.0,36.15,36.18,36.08,36.1,142000.0
2009-07-24 13:45:00,36.09,36.15,36.03,36.03,230000.0,36.09,36.15,36.03,36.03,230000.0
2009-07-24 13:50:00,36.02,36.12,36.01,36.1,214000.0,36.02,36.12,36.01,36.1,214000.0
2009-07-24 13:55:00,36.1,36.1,35.98,35.98,271000.0,36.1,36.1,35.98,35.98,271000.0
2009-07-24 14:00:00,36.0,36.04,35.91,35.95,296000.0,36.0,36.04,35.91,35.95,296000.0
2009-07-24 14:05:00,35.95,36.06,35.91,36.0,419000.0,35.95,36.06,35.91,36.0,419000.0
2009-07-24 14:10:00,36.0,36.05,35.98,36.04,140000.0,36.0,36.05,35.98,36.04,140000.0
2009-07-24 14:15:00,36.02,36.05,35.96,35.96,122000.0,36.02,36.05,35.96,35.96,122000.0
2009-07-24 14:20:00,35.96,36.01,35.94,35.98,238000.0,35.96,36.01,35.94,35.98,238000.0
2009-07-24 14:25:00,35.96,36.07,35.96,35.96,283000.0,35.96,36.07,35.96,35.96,283000.0
2009-07-24 14:30:00,35.96,36.0,35.94,35.96,226000.0,35.96,36.0,35.94,35.96,226000.0
2009-07-24 14:35:00,35.95,35.95,35.78,35.78,616000.0,35.95,35.95,35.78,35.78,616000.0
2009-07-24 14:40:00,35.8,35.84,35.77,35.83,308000.0,35.8,35.84,35.77,35.83,308000.0
2009-07-24 14:45:00,35.84,35.94,35.79,35.9,326000.0,35.84,35.94,35.79,35.9,326000.0
2009-07-24 14:50:00,35.88,35.88,35.56,35.58,865000.0,35.88,35.88,35.56,35.58,865000.0
2009-07-24 14:55:00,35.58,35.64,35.52,35.62,547000.0,35.58,35.64,35.52,35.62,547000.0
2009-07-24 15:00:00,35.63,35.75,35.6,35.71,460000.0,35.63,35.75,35.6,35.71,460000.0
2009-07-24 15:05:00,35.71,35.72,35.64,35.69,171000.0,35.71,35.72,35.64,35.69,171000.0
2009-07-24 15:10:00,35.7,35.75,35.68,35.7,252000.0,35.7,35.75,35.68,35.7,252000.0
2009-07-24 15:15:00,35.71,35.73,35.52,35.52,355000.0,35.71,35.73,35.52,35.52,355000.0
2009-07-24 15:20:00,35.54,35.73,35.48,35.7,565000.0,35.54,35.73,35.48,35.7,565000.0
2009-07-24 15:25:00,35.7,35.74,35.68,35.71,296000.0,35.7,35.74,35.68,35.71,296000.0
2009-07-24 15:30:00,35.7,35.71,35.61,35.65,374000.0,35.7,35.71,35.61,35.65,374000.0
2009-07-24 15:35:00,35.65,35.72,35.62,35.67,434000.0,35.65,35.72,35.62,35.67,434000.0
2009-07-24 15:40:00,35.68,35.74,35.62,35.72,334000.0,35.68,35.74,35.62,35.72,334000.0
2009-07-24 15:45:00,35.72,35.76,35.7,35.75,489000.0,35.72,35.76,35.7,35.75,489000.0
2009-07-24 15:50:00,35.74,35.81,35.72,35.8,725000.0,35.74,35.81,35.72,35.8,725000.0
2009-07-24 15:55:00,35.79,35.88,35.75,35.81,922000.0,35.79,35.88,35.75,35.81,922000.0
2009-07-27 09:30:00,36.01,36.46,36.0,36.3,1284000.0,36.01,36.46,36.0,36.3,1284000.0
2009-07-27 09:35:00,36.29,36.44,36.11,36.35,794000.0,36.29,36.44,36.11,36.35,794000.0
2009-07-27 09:40:00,36.39,36.85,36.35,36.76,1720000.0,36.39,36.85,36.35,36.76,1720000.0
2009-07-27 09:45:00,36.76,36.78,36.5,36.56,1017000.0,36.76,36.78,36.5,36.56,1017000.0
2009-07-27 09:50:00,36.55,36.6,36.32,36.46,624000.0,36.55,36.6,36.32,36.46,624000.0
2009-07-27 09:55:00,36.43,36.44,36.26,36.31,660000.0,36.43,36.44,36.26,36.31,660000.0
2009-07-27 10:00:00,36.33,36.6,36.2,36.25,915000.0,36.33,36.6,36.2,36.25,915000.0
2009-07-27 10:05:00,36.23,36.24,35.97,35.97,902000.0,36.23,36.24,35.97,35.97,902000.0
2009-07-27 10:10:00,35.97,36.06,35.8,35.88,1209000.0,35.97,36.06,35.8,35.88,1209000.0
2009-07-27 10:15:00,35.87,36.01,35.86,35.9,410000.0,35.87,36.01,35.86,35.9,410000.0
2009-07-27 10:20:00,35.9,35.9,35.7,35.73,582000.0,35.9,35.9,35.7,35.73,582000.0
2009-07-27 10:25:00,35.71,35.85,35.64,35.84,861000.0,35.71,35.85,35.64,35.84,861000.0
2009-07-27 10:30:00,35.84,35.89,35.76,35.81,415000.0,35.84,35.89,35.76,35.81,415000.0
2009-07-27 10:35:00,35.85,35.85,35.66,35.66,339000.0,35.85,35.85,35.66,35.66,339000.0
2009-07-27 10:40:00,35.66,35.77,35.6,35.69,268000.0,35.66,35.77,35.6,35.69,268000.0
2009-07-27 10:45:00,35.65,35.86,35.65,35.85,287000.0,35.65,35.86,35.65,35.85,287000.0
2009-07-27 10:50:00,35.84,35.89,35.79,35.86,171000.0,35.84,35.89,35.79,35.86,171000.0
2009-07-27 10:55:00,35.84,35.93,35.8,35.91,255000.0,35.84,35.93,35.8,35.91,255000.0
2009-07-27 11:00:00,35.89,36.2,35.88,36.2,656000.0,35.89,36.2,35.88,36.2,656000.0
2009-07-27 11:05:00,36.17,36.26,36.17,36.2,599000.0,36.17,36.26,36.17,36.2,599000.0
2009-07-27 11:10:00,36.19,36.35,36.19,36.28,338000.0,36.19,36.35,36.19,36.28,338000.0
2009-07-27 11:15:00,36.3,36.36,36.22,36.28,305000.0,36.3,36.36,36.22,36.28,305000.0
2009-07-27 11:20:00,36.28,36.28,36.19,36.19,173000.0,36.28,36.28,36.19,36.19,173000.0
2009-07-27 11:25:00,36.2,36.25,36.19,36.24,214000.0,36.2,36.25,36.19,36.24,214000.0
2009-07-27 11:30:00,36.24,36.3,36.19,36.29,146000.0,36.24,36.3,36.19,36.29,146000.0
2009-07-27 11:35:00,36.28,36.29,36.2,36.23,83000.0,36.28,36.29,36.2,36.23,83000.0
2009-07-27 11:40:00,36.24,36.25,36.19,36.2,175000.0,36.24,36.25,36.19,36.2,175000.0
2009-07-27 11:45:00,36.2,36.24,36.14,36.14,182000.0,36.2,36.24,36.14,36.14,182000.0
2009-07-27 11:50:00,36.14,36.16,36.05,36.12,193000.0,36.14,36.16,36.05,36.12,193000.0
2009-07-27 11:55:00,36.11,36.11,36.0,36.0,100000.0,36.11,36.11,36.0,36.0,100000.0
2009-07-27 12:00:00,36.0,36.03,35.97,36.0,100000.0,36.0,36.03,35.97,36.0,100000.0
2009-07-27 12:05:00,36.02,36.04,35.99,36.04,93000.0,36.02,36.04,35.99,36.04,93000.0
2009-07-27 12:10:00,36.04,36.16,36.04,36.15,133000.0,36.04,36.16,36.04,36.15,133000.0
2009-07-27 12:15:00,36.16,36.3,36.16,36.3,249000.0,36.16,36.3,36.16,36.3,249000.0
2009-07-27 12:20:00,36.3,36.3,36.2,36.23,132000.0,36.3,36.3,36.2,36.23,132000.0
2009-07-27 12:25:00,36.23,36.23,36.13,36.17,144000.0,36.23,36.23,36.13,36.17,144000.0
2009-07-27 12:30:00,36.2,36.2,36.05,36.08,168000.0,36.2,36.2,36.05,36.08,168000.0
2009-07-27 12:35:00,36.08,36.09,36.03,36.05,304000.0,36.08,36.09,36.03,36.05,304000.0
2009-07-27 12:40:00,36.05,36.14,36.05,36.07,132000.0,36.05,36.14,36.05,36.07,132000.0
2009-07-27 12:45:00,36.07,36.09,35.93,35.99,190000.0,36.07,36.09,35.93,35.99,190000.0
2009-07-27 12:50:00,35.99,35.99,35.84,35.84,202000.0,35.99,35.99,35.84,35.84,202000.0
2009-07-27 12:55:00,35.84,35.93,35.8,35.93,157000.0,35.84,35.93,35.8,35.93,157000.0
2009-07-27 13:00:00,35.92,35.94,35.9,35.94,152000.0,35.92,35.94,35.9,35.94,152000.0
2009-07-27 13:05:00,35.93,36.07,35.93,36.06,166000.0,35.93,36.07,35.93,36.06,166000.0
2009-07-27 13:10:00,36.05,36.12,36.03,36.07,164000.0,36.05,36.12,36.03,36.07,164000.0
2009-07-27 13:15:00,36.07,36.07,35.99,35.99,101000.0,36.07,36.07,35.99,35.99,101000.0
2009-07-27 13:20:00,36.0,36.0,35.92,35.93,127000.0,36.0,36.0,35.92,35.93,127000.0
2009-07-27 13:25:00,35.92,35.94,35.85,35.89,96000.0,35.92,35.94,35.85,35.89,96000.0
2009-07-27 13:30:00,35.89,35.91,35.83,35.83,121000.0,35.89,35.91,35.83,35.83,121000.0
2009-07-27 13:35:00,35.83,35.91,35.8,35.91,170000.0,35.83,35.91,35.8,35.91,170000.0
2009-07-27 13:40:00,35.91,35.95,35.88,35.9,173000.0,35.91,35.95,35.88,35.9,173000.0
2009-07-27 13:45:00,35.9,35.94,35.89,35.9,140000.0,35.9,35.94,35.89,35.9,140000.0
2009-07-27 13:50:00,35.87,36.03,35.87,35.99,173000.0,35.87,36.03,35.87,35.99,173000.0
2009-07-27 13:55:00,36.0,36.14,35.97,36.14,313000.0,36.0,36.14,35.97,36.14,313000.0
2009-07-27 14:00:00,36.14,36.14,35.95,35.97,166000.0,36.14,36.14,35.95,35.97,166000.0
2009-07-27 14:05:00,35.98,35.98,35.94,35.97,76000.0,35.98,35.98,35.94,35.97,76000.0
2009-07-27 14:10:00,35.98,36.03,35.97,36.01,104000.0,35.98,36.03,35.97,36.01,104000.0
2009-07-27 14:15:00,36.02,36.13,36.01,36.12,146000.0,36.02,36.13,36.01,36.12,146000.0
2009-07-27 14:20:00,36.13,36.14,36.07,36.07,138000.0,36.13,36.14,36.07,36.07,138000.0
2009-07-27 14:25:00,36.07,36.09,36.01,36.05,88000.0,36.07,36.09,36.01,36.05,88000.0
2009-07-27 14:30:00,36.08,36.08,36.04,36.06,67000.0,36.08,36.08,36.04,36.06,67000.0
2009-07-27 14:35:00,36.05,36.17,36.04,36.13,150000.0,36.05,36.17,36.04,36.13,150000.0
2009-07-27 14:40:00,36.11,36.15,36.07,36.11,112000.0,36.11,36.15,36.07,36.11,112000.0
2009-07-27 14:45:00,36.14,36.15,36.05,36.09,103000.0,36.14,36.15,36.05,36.09,103000.0
2009-07-27 14:50:00,36.08,36.08,36.02,36.04,94000.0,36.08,36.08,36.02,36.04,94000.0
2009-07-27 14:55:00,36.03,36.06,36.0,36.04,114000.0,36.03,36.06,36.0,36.04,114000.0
2009-07-27 15:00:00,36.04,36.09,36.0,36.0,110000.0,36.04,36.09,36.0,36.0,110000.0
2009-07-27 15:05:00,36.0,36.02,35.84,35.85,466000.0,36.0,36.02,35.84,35.85,466000.0
2009-07-27 15:10:00,35.85,35.89,35.77,35.83,462000.0,35.85,35.89,35.77,35.83,462000.0
2009-07-27 15:15:00,35.81,35.83,35.49,35.49,1027000.0,35.81,35.83,35.49,35.49,1027000.0
2009-07-27 15:20:00,35.49,35.58,35.44,35.44,750000.0,35.49,35.58,35.44,35.44,750000.0
2009-07-27 15:25:00,35.47,35.56,35.44,35.52,383000.0,35.47,35.56,35.44,35.52,383000.0
2009-07-27 15:30:00,35.52,35.52,35.34,35.39,593000.0,35.52,35.52,35.34,35.39,593000.0
2009-07-27 15:35:00,35.39,35.47,35.28,35.43,607000.0,35.39,35.47,35.28,35.43,607000.0
2009-07-27 15:40:00,35.43,35.52,35.38,35.52,433000.0,35.43,35.52,35.38,35.52,433000.0
2009-07-27 15:45:00,35.5,35.55,35.46,35.55,418000.0,35.5,35.55,35.46,35.55,418000.0
2009-07-27 15:50:00,35.54,35.71,35.54,35.67,494000.0,35.54,35.71,35.54,35.67,494000.0
2009-07-27 15:55:00,35.67,35.74,35.64,35.66,766000.0,35.67,35.74,35.64,35.66,766000.0
2009-07-28 09:30:00,35.47,35.79,35.4,35.74,576000.0,35.47,35.79,35.4,35.74,576000.0
2009-07-28 09:35:00,35.75,35.75,35.36,35.44,808000.0,35.75,35.75,35.36,35.44,808000.0
2009-07-28 09:40:00,35.44,35.69,35.26,35.67,683000.0,35.44,35.69,35.26,35.67,683000.0
2009-07-28 09:45:00,35.62,35.75,35.44,35.53,672000.0,35.62,35.75,35.44,35.53,672000.0
2009-07-28 09:50:00,35.54,35.6,35.43,35.57,399000.0,35.54,35.6,35.43,35.57,399000.0
2009-07-28 09:55:00,35.55,35.59,35.44,35.47,318000.0,35.55,35.59,35.44,35.47,318000.0
2009-07-28 10:00:00,35.44,35.46,35.35,35.36,523000.0,35.44,35.46,35.35,35.36,523000.0
2009-07-28 10:05:00,35.36,35.37,35.14,35.24,487000.0,35.36,35.37,35.14,35.24,487000.0
2009-07-28 10:10:00,35.24,35.37,35.21,35.25,217000.0,35.24,35.37,35.21,35.25,217000.0
2009-07-28 10:15:00,35.26,35.35,35.22,35.32,214000.0,35.26,35.35,35.22,35.32,214000.0
2009-07-28 10:20:00,35.3,35.44,35.29,35.41,334000.0,35.3,35.44,35.29,35.41,334000.0
2009-07-28 10:25:00,35.42,35.45,35.35,35.38,265000.0,35.42,35.45,35.35,35.38,265000.0
2009-07-28 10:30:00,35.36,35.45,35.36,35.42,85000.0,35.36,35.45,35.36,35.42,85000.0
2009-07-28 10:35:00,35.41,35.45,35.35,35.36,161000.0,35.41,35.45,35.35,35.36,161000.0
2009-07-28 10:40:00,35.36,35.36,35.21,35.26,243000.0,35.36,35.36,35.21,35.26,243000.0
2009-07-28 10:45:00,35.24,35.33,35.24,35.33,119000.0,35.24,35.33,35.24,35.33,119000.0
2009-07-28 10:50:00,35.31,35.38,35.31,35.36,64000.0,35.31,35.38,35.31,35.36,64000.0
2009-07-28 10:55:00,35.36,35.37,35.32,35.33,48000.0,35.36,35.37,35.32,35.33,48000.0
2009-07-28 11:00:00,35.33,35.33,35.25,35.25,114000.0,35.33,35.33,35.25,35.25,114000.0
2009-07-28 11:05:00,35.25,35.3,35.2,35.2,211000.0,35.25,35.3,35.2,35.2,211000.0
2009-07-28 11:10:00,35.19,35.24,35.16,35.21,148000.0,35.19,35.24,35.16,35.21,148000.0
2009-07-28 11:15:00,35.2,35.25,35.19,35.24,69000.0,35.2,35.25,35.19,35.24,69000.0
2009-07-28 11:20:00,35.21,35.23,35.08,35.13,266000.0,35.21,35.23,35.08,35.13,266000.0
2009-07-28 11:25:00,35.11,35.16,35.01,35.02,211000.0,35.11,35.16,35.01,35.02,211000.0
2009-07-28 11:30:00,35.02,35.05,34.93,34.95,494000.0,35.02,35.05,34.93,34.95,494000.0
2009-07-28 11:35:00,34.98,35.02,34.96,35.02,165000.0,34.98,35.02,34.96,35.02,165000.0
2009-07-28 11:40:00,35.02,35.05,34.96,34.99,203000.0,35.02,35.05,34.96,34.99,203000.0
2009-07-28 11:45:00,35.03,35.17,35.02,35.17,161000.0,35.03,35.17,35.02,35.17,161000.0
2009-07-28 11:50:00,35.15,35.18,35.09,35.1,152000.0,35.15,35.18,35.09,35.1,152000.0
2009-07-28 11:55:00,35.13,35.15,35.08,35.1,85000.0,35.13,35.15,35.08,35.1,85000.0
2009-07-28 12:00:00,35.1,35.12,35.02,35.07,257000.0,35.1,35.12,35.02,35.07,257000.0
2009-07-28 12:05:00,35.09,35.1,35.05,35.1,104000.0,35.09,35.1,35.05,35.1,104000.0
2009-07-28 12:10:00,35.1,35.18,35.1,35.15,91000.0,35.1,35.18,35.1,35.15,91000.0
2009-07-28 12:15:00,35.15,35.18,35.06,35.06,195000.0,35.15,35.18,35.06,35.06,195000.0
2009-07-28 12:20:00,35.1,35.1,35.02,35.05,99000.0,35.1,35.1,35.02,35.05,99000.0
2009-07-28 12:25:00,35.06,35.07,35.0,35.02,134000.0,35.06,35.07,35.0,35.02,134000.0
2009-07-28 12:30:00,35.02,35.08,35.01,35.04,85000.0,35.02,35.08,35.01,35.04,85000.0
2009-07-28 12:35:00,35.04,35.11,35.03,35.07,118000.0,35.04,35.11,35.03,35.07,118000.0
2009-07-28 12:40:00,35.07,35.07,34.97,34.98,185000.0,35.07,35.07,34.97,34.98,185000.0
2009-07-28 12:45:00,34.98,35.0,34.95,34.96,141000.0,34.98,35.0,34.95,34.96,141000.0
2009-07-28 12:50:00,34.96,35.03,34.9,35.0,190000.0,34.96,35.03,34.9,35.0,190000.0
2009-07-28 12:55:00,35.01,35.02,34.94,34.98,67000.0,35.01,35.02,34.94,34.98,67000.0
2009-07-28 13:00:00,35.0,35.0,34.92,34.92,86000.0,35.0,35.0,34.92,34.92,86000.0
2009-07-28 13:05:00,34.94,35.0,34.92,34.98,68000.0,34.94,35.0,34.92,34.98,68000.0
2009-07-28 13:10:00,34.99,35.24,34.98,35.18,299000.0,34.99,35.24,34.98,35.18,299000.0
2009-07-28 13:15:00,35.2,35.3,35.1,35.1,218000.0,35.2,35.3,35.1,35.1,218000.0
2009-07-28 13:20:00,35.11,35.26,35.09,35.23,171000.0,35.11,35.26,35.09,35.23,171000.0
2009-07-28 13:25:00,35.24,35.26,35.15,35.15,108000.0,35.24,35.26,35.15,35.15,108000.0
2009-07-28 13:30:00,35.17,35.2,35.08,35.08,84000.0,35.17,35.2,35.08,35.08,84000.0
2009-07-28 13:35:00,35.1,35.13,35.06,35.11,104000.0,35.1,35.13,35.06,35.11,104000.0
2009-07-28 13:40:00,35.12,35.13,35.01,35.01,86000.0,35.12,35.13,35.01,35.01,86000.0
2009-07-28 13:45:00,35.01,35.04,35.0,35.04,144000.0,35.01,35.04,35.0,35.04,144000.0
2009-07-28 13:50:00,35.03,35.08,35.01,35.08,147000.0,35.03,35.08,35.01,35.08,147000.0
2009-07-28 13:55:00,35.08,35.14,35.07,35.13,145000.0,35.08,35.14,35.07,35.13,145000.0
2009-07-28 14:00:00,35.13,35.13,35.03,35.09,142000.0,35.13,35.13,35.03,35.09,142000.0
2009-07-28 14:05:00,35.1,35.15,35.06,35.15,108000.0,35.1,35.15,35.06,35.15,108000.0
2009-07-28 14:10:00,35.15,35.21,35.12,35.2,277000.0,35.15,35.21,35.12,35.2,277000.0
2009-07-28 14:15:00,35.2,35.2,35.14,35.2,198000.0,35.2,35.2,35.14,35.2,198000.0
2009-07-28 14:20:00,35.19,35.3,35.17,35.24,282000.0,35.19,35.3,35.17,35.24,282000.0
2009-07-28 14:25:00,35.24,35.35,35.23,35.31,146000.0,35.24,35.35,35.23,35.31,146000.0
2009-07-28 14:30:00,35.31,35.39,35.29,35.37,251000.0,35.31,35.39,35.29,35.37,251000.0
2009-07-28 14:35:00,35.37,35.38,35.27,35.27,118000.0,35.37,35.38,35.27,35.27,118000.0
2009-07-28 14:40:00,35.27,35.31,35.2,35.22,120000.0,35.27,35.31,35.2,35.22,120000.0
2009-07-28 14:45:00,35.2,35.25,35.2,35.2,225000.0,35.2,35.25,35.2,35.2,225000.0
2009-07-28 14:50:00,35.2,35.23,35.15,35.15,203000.0,35.2,35.23,35.15,35.15,203000.0
2009-07-28 14:55:00,35.15,35.2,35.1,35.16,266000.0,35.15,35.2,35.1,35.16,266000.0
2009-07-28 15:00:00,35.16,35.16,35.08,35.1,137000.0,35.16,35.16,35.08,35.1,137000.0
2009-07-28 15:05:00,35.11,35.16,35.08,35.11,187000.0,35.11,35.16,35.08,35.11,187000.0
2009-07-28 15:10:00,35.11,35.11,35.02,35.11,158000.0,35.11,35.11,35.02,35.11,158000.0
2009-07-28 15:15:00,35.12,35.12,35.05,35.08,242000.0,35.12,35.12,35.05,35.08,242000.0
2009-07-28 15:20:00,35.07,35.07,34.99,35.03,262000.0,35.07,35.07,34.99,35.03,262000.0
2009-07-28 15:25:00,35.03,35.11,35.0,35.09,223000.0,35.03,35.11,35.0,35.09,223000.0
2009-07-28 15:30:00,35.1,35.13,35.07,35.12,240000.0,35.1,35.13,35.07,35.12,240000.0
2009-07-28 15:35:00,35.13,35.13,35.04,35.04,231000.0,35.13,35.13,35.04,35.04,231000.0
2009-07-28 15:40:00,35.04,35.09,35.01,35.09,225000.0,35.04,35.09,35.01,35.09,225000.0
2009-07-28 15:45:00,35.1,35.24,35.09,35.19,420000.0,35.1,35.24,35.09,35.19,420000.0
2009-07-28 15:50:00,35.2,35.2,35.14,35.14,377000.0,35.2,35.2,35.14,35.14,377000.0
2009-07-28 15:55:00,35.14,35.2,35.11,35.11,639000.0,35.14,35.2,35.11,35.11,639000.0
2009-07-29 09:30:00,34.6,34.63,34.24,34.39,999000.0,34.6,34.63,34.24,34.39,999000.0
2009-07-29 09:35:00,34.43,34.44,34.21,34.21,568000.0,34.43,34.44,34.21,34.21,568000.0
2009-07-29 09:40:00,34.21,34.38,34.16,34.35,306000.0,34.21,34.38,34.16,34.35,306000.0
2009-07-29 09:45:00,34.32,34.55,34.32,34.42,291000.0,34.32,34.55,34.32,34.42,291000.0
2009-07-29 09:50:00,34.42,34.45,34.36,34.44,156000.0,34.42,34.45,34.36,34.44,156000.0
2009-07-29 09:55:00,34.41,34.57,34.4,34.51,339000.0,34.41,34.57,34.4,34.51,339000.0
2009-07-29 10:00:00,34.52,34.6,34.5,34.53,230000.0,34.52,34.6,34.5,34.53,230000.0
2009-07-29 10:05:00,34.52,34.64,34.52,34.62,303000.0,34.52,34.64,34.52,34.62,303000.0
2009-07-29 10:10:00,34.64,34.8,34.62,34.8,363000.0,34.64,34.8,34.62,34.8,363000.0
2009-07-29 10:15:00,34.79,34.79,34.67,34.7,286000.0,34.79,34.79,34.67,34.7,286000.0
2009-07-29 10:20:00,34.69,34.74,34.68,34.71,147000.0,34.69,34.74,34.68,34.71,147000.0
2009-07-29 10:25:00,34.71,34.95,34.69,34.84,465000.0,34.71,34.95,34.69,34.84,465000.0
2009-07-29 10:30:00,34.83,34.85,34.67,34.7,348000.0,34.83,34.85,34.67,34.7,348000.0
2009-07-29 10:35:00,34.7,34.7,34.58,34.58,116000.0,34.7,34.7,34.58,34.58,116000.0
2009-07-29 10:40:00,34.57,34.66,34.5,34.58,180000.0,34.57,34.66,34.5,34.58,180000.0
2009-07-29 10:45:00,34.58,34.62,34.53,34.6,113000.0,34.58,34.62,34.53,34.6,113000.0
2009-07-29 10:50:00,34.58,34.6,34.5,34.54,150000.0,34.58,34.6,34.5,34.54,150000.0
2009-07-29 10:55:00,34.5,34.51,34.4,34.41,162000.0,34.5,34.51,34.4,34.41,162000.0
2009-07-29 11:00:00,34.4,34.5,34.4,34.42,153000.0,34.4,34.5,34.4,34.42,153000.0
2009-07-29 11:05:00,34.42,34.53,34.4,34.51,135000.0,34.42,34.53,34.4,34.51,135000.0
2009-07-29 11:10:00,34.51,34.55,34.45,34.49,66000.0,34.51,34.55,34.45,34.49,66000.0
2009-07-29 11:15:00,34.45,34.48,34.42,34.42,76000.0,34.45,34.48,34.42,34.42,76000.0
2009-07-29 11:20:00,34.43,34.44,34.31,34.31,101000.0,34.43,34.44,34.31,34.31,101000.0
2009-07-29 11:25:00,34.31,34.39,34.31,34.38,100000.0,34.31,34.39,34.31,34.38,100000.0
2009-07-29 11:30:00,34.37,34.42,34.34,34.38,74000.0,34.37,34.42,34.34,34.38,74000.0
2009-07-29 11:35:00,34.38,34.42,34.36,34.41,37000.0,34.38,34.42,34.36,34.41,37000.0
2009-07-29 11:40:00,34.37,34.4,34.35,34.39,50000.0,34.37,34.4,34.35,34.39,50000.0
2009-07-29 11:45:00,34.39,34.45,34.38,34.44,115000.0,34.39,34.45,34.38,34.44,115000.0
2009-07-29 11:50:00,34.46,34.49,34.41,34.46,81000.0,34.46,34.49,34.41,34.46,81000.0
2009-07-29 11:55:00,34.46,34.47,34.44,34.45,32000.0,34.46,34.47,34.44,34.45,32000.0
2009-07-29 12:00:00,34.45,34.47,34.4,34.4,55000.0,34.45,34.47,34.4,34.4,55000.0
2009-07-29 12:05:00,34.39,34.41,34.35,34.35,65000.0,34.39,34.41,34.35,34.35,65000.0
2009-07-29 12:10:00,34.35,34.4,34.28,34.3,132000.0,34.35,34.4,34.28,34.3,132000.0
2009-07-29 12:15:00,34.3,34.4,34.3,34.37,55000.0,34.3,34.4,34.3,34.37,55000.0
2009-07-29 12:20:00,34.4,34.4,34.36,34.38,60000.0,34.4,34.4,34.36,34.38,60000.0
2009-07-29 12:25:00,34.36,34.38,34.33,34.34,53000.0,34.36,34.38,34.33,34.34,53000.0
2009-07-29 12:30:00,34.37,34.4,34.36,34.38,22000.0,34.37,34.4,34.36,34.38,22000.0
2009-07-29 12:35:00,34.37,34.5,34.37,34.48,148000.0,34.37,34.5,34.37,34.48,148000.0
2009-07-29 12:40:00,34.5,34.57,34.48,34.57,199000.0,34.5,34.57,34.48,34.57,199000.0
2009-07-29 12:45:00,34.57,34.62,34.57,34.58,174000.0,34.57,34.62,34.57,34.58,174000.0
2009-07-29 12:50:00,34.59,34.61,34.5,34.51,141000.0,34.59,34.61,34.5,34.51,141000.0
2009-07-29 12:55:00,34.52,34.54,34.5,34.5,83000.0,34.52,34.54,34.5,34.5,83000.0
2009-07-29 13:00:00,34.48,34.49,34.31,34.36,193000.0,34.48,34.49,34.31,34.36,193000.0
2009-07-29 13:05:00,34.34,34.45,34.34,34.34,46000.0,34.34,34.45,34.34,34.34,46000.0
2009-07-29 13:10:00,34.35,34.4,34.32,34.39,44000.0,34.35,34.4,34.32,34.39,44000.0
2009-07-29 13:15:00,34.4,34.43,34.37,34.38,50000.0,34.4,34.43,34.37,34.38,50000.0
2009-07-29 13:20:00,34.38,34.43,34.38,34.42,38000.0,34.38,34.43,34.38,34.42,38000.0
2009-07-29 13:25:00,34.42,34.42,34.37,34.37,22000.0,34.42,34.42,34.37,34.37,22000.0
2009-07-29 13:30:00,34.37,34.37,34.31,34.32,124000.0,34.37,34.37,34.31,34.32,124000.0
2009-07-29 13:35:00,34.32,34.37,34.32,34.36,54000.0,34.32,34.37,34.32,34.36,54000.0
2009-07-29 13:40:00,34.37,34.41,34.35,34.39,35000.0,34.37,34.41,34.35,34.39,35000.0
2009-07-29 13:45:00,34.4,34.43,34.38,34.43,47000.0,34.4,34.43,34.38,34.43,47000.0
2009-07-29 13:50:00,34.42,34.44,34.4,34.41,58000.0,34.42,34.44,34.4,34.41,58000.0
2009-07-29 13:55:00,34.42,34.44,34.41,34.43,48000.0,34.42,34.44,34.41,34.43,48000.0
2009-07-29 14:00:00,34.43,34.52,34.42,34.49,170000.0,34.43,34.52,34.42,34.49,170000.0
2009-07-29 14:05:00,34.5,34.5,34.42,34.45,70000.0,34.5,34.5,34.42,34.45,70000.0
2009-07-29 14:10:00,34.43,34.5,34.43,34.46,53000.0,34.43,34.5,34.43,34.46,53000.0
2009-07-29 14:15:00,34.48,34.52,34.47,34.52,79000.0,34.48,34.52,34.47,34.52,79000.0
2009-07-29 14:20:00,34.53,34.53,34.46,34.49,69000.0,34.53,34.53,34.46,34.49,69000.0
2009-07-29 14:25:00,34.47,34.55,34.46,34.52,156000.0,34.47,34.55,34.46,34.52,156000.0
2009-07-29 14:30:00,34.54,34.55,34.48,34.49,81000.0,34.54,34.55,34.48,34.49,81000.0
2009-07-29 14:35:00,34.48,34.5,34.42,34.46,64000.0,34.48,34.5,34.42,34.46,64000.0
2009-07-29 14:40:00,34.44,34.47,34.42,34.42,70000.0,34.44,34.47,34.42,34.42,70000.0
2009-07-29 14:45:00,34.41,34.44,34.4,34.41,75000.0,34.41,34.44,34.4,34.41,75000.0
2009-07-29 14:50:00,34.41,34.43,34.36,34.39,63000.0,34.41,34.43,34.36,34.39,63000.0
2009-07-29 14:55:00,34.4,34.44,34.36,34.4,106000.0,34.4,34.44,34.36,34.4,106000.0
2009-07-29 15:00:00,34.41,34.53,34.41,34.52,136000.0,34.41,34.53,34.41,34.52,136000.0
2009-07-29 15:05:00,34.52,34.54,34.45,34.48,96000.0,34.52,34.54,34.45,34.48,96000.0
2009-07-29 15:10:00,34.46,34.52,34.42,34.42,103000.0,34.46,34.52,34.42,34.42,103000.0
2009-07-29 15:15:00,34.42,34.51,34.42,34.49,127000.0,34.42,34.51,34.42,34.49,127000.0
2009-07-29 15:20:00,34.51,34.56,34.48,34.49,116000.0,34.51,34.56,34.48,34.49,116000.0
2009-07-29 15:25:00,34.49,34.51,34.44,34.46,93000.0,34.49,34.51,34.44,34.46,93000.0
2009-07-29 15:30:00,34.45,34.5,34.43,34.5,90000.0,34.45,34.5,34.43,34.5,90000.0
2009-07-29 15:35:00,34.5,34.58,34.47,34.56,238000.0,34.5,34.58,34.47,34.56,238000.0
2009-07-29 15:40:00,34.57,34.57,34.5,34.5,126000.0,34.57,34.57,34.5,34.5,126000.0
2009-07-29 15:45:00,34.51,34.54,34.48,34.5,394000.0,34.51,34.54,34.48,34.5,394000.0
2009-07-29 15:50:00,34.5,34.51,34.43,34.45,188000.0,34.5,34.51,34.43,34.45,188000.0
2009-07-29 15:55:00,34.46,34.49,34.45,34.46,281000.0,34.46,34.49,34.45,34.46,281000.0
2009-07-30 09:30:00,35.19,35.5,35.15,35.43,1154000.0,35.19,35.5,35.15,35.43,1154000.0
2009-07-30 09:35:00,35.5,35.7,35.49,35.51,779000.0,35.5,35.7,35.49,35.51,779000.0
2009-07-30 09:40:00,35.53,35.54,35.44,35.5,381000.0,35.53,35.54,35.44,35.5,381000.0
2009-07-30 09:45:00,35.5,35.52,35.36,35.36,531000.0,35.5,35.52,35.36,35.36,531000.0
2009-07-30 09:50:00,35.36,35.5,35.36,35.5,260000.0,35.36,35.5,35.36,35.5,260000.0
2009-07-30 09:55:00,35.5,35.63,35.47,35.6,453000.0,35.5,35.63,35.47,35.6,453000.0
2009-07-30 10:00:00,35.6,35.65,35.45,35.51,556000.0,35.6,35.65,35.45,35.51,556000.0
2009-07-30 10:05:00,35.51,35.7,35.5,35.7,412000.0,35.51,35.7,35.5,35.7,412000.0
2009-07-30 10:10:00,35.68,35.7,35.55,35.55,249000.0,35.68,35.7,35.55,35.55,249000.0
2009-07-30 10:15:00,35.54,35.7,35.54,35.69,160000.0,35.54,35.7,35.54,35.69,160000.0
2009-07-30 10:20:00,35.7,35.75,35.64,35.66,262000.0,35.7,35.75,35.64,35.66,262000.0
2009-07-30 10:25:00,35.67,35.75,35.66,35.72,199000.0,35.67,35.75,35.66,35.72,199000.0
2009-07-30 10:30:00,35.72,35.73,35.68,35.71,127000.0,35.72,35.73,35.68,35.71,127000.0
2009-07-30 10:35:00,35.71,35.71,35.6,35.63,317000.0,35.71,35.71,35.6,35.63,317000.0
2009-07-30 10:40:00,35.65,35.65,35.6,35.61,198000.0,35.65,35.65,35.6,35.61,198000.0
2009-07-30 10:45:00,35.6,35.64,35.59,35.59,99000.0,35.6,35.64,35.59,35.59,99000.0
2009-07-30 10:50:00,35.58,35.62,35.57,35.57,110000.0,35.58,35.62,35.57,35.57,110000.0
2009-07-30 10:55:00,35.59,35.61,35.55,35.59,119000.0,35.59,35.61,35.55,35.59,119000.0
2009-07-30 11:00:00,35.6,35.6,35.55,35.55,98000.0,35.6,35.6,35.55,35.55,98000.0
2009-07-30 11:05:00,35.56,35.57,35.4,35.44,305000.0,35.56,35.57,35.4,35.44,305000.0
2009-07-30 11:10:00,35.44,35.48,35.42,35.48,129000.0,35.44,35.48,35.42,35.48,129000.0
2009-07-30 11:15:00,35.46,35.53,35.46,35.49,133000.0,35.46,35.53,35.46,35.49,133000.0
2009-07-30 11:20:00,35.52,35.52,35.41,35.44,122000.0,35.52,35.52,35.41,35.44,122000.0
2009-07-30 11:25:00,35.42,35.48,35.42,35.46,88000.0,35.42,35.48,35.42,35.46,88000.0
2009-07-30 11:30:00,35.46,35.49,35.42,35.43,264000.0,35.46,35.49,35.42,35.43,264000.0
2009-07-30 11:35:00,35.43,35.47,35.41,35.46,225000.0,35.43,35.47,35.41,35.46,225000.0
2009-07-30 11:40:00,35.47,35.5,35.43,35.47,147000.0,35.47,35.5,35.43,35.47,147000.0
2009-07-30 11:45:00,35.46,35.46,35.4,35.41,158000.0,35.46,35.46,35.4,35.41,158000.0
2009-07-30 11:50:00,35.41,35.46,35.32,35.32,194000.0,35.41,35.46,35.32,35.32,194000.0
2009-07-30 11:55:00,35.31,35.31,35.2,35.2,287000.0,35.31,35.31,35.2,35.2,287000.0
2009-07-30 12:00:00,35.2,35.27,35.2,35.24,111000.0,35.2,35.27,35.2,35.24,111000.0
2009-07-30 12:05:00,35.23,35.26,35.18,35.19,220000.0,35.23,35.26,35.18,35.19,220000.0
2009-07-30 12:10:00,35.2,35.22,35.15,35.21,197000.0,35.2,35.22,35.15,35.21,197000.0
2009-07-30 12:15:00,35.23,35.33,35.23,35.3,253000.0,35.23,35.33,35.23,35.3,253000.0
2009-07-30 12:20:00,35.32,35.4,35.3,35.31,193000.0,35.32,35.4,35.3,35.31,193000.0
2009-07-30 12:25:00,35.33,35.33,35.25,35.26,197000.0,35.33,35.33,35.25,35.26,197000.0
2009-07-30 12:30:00,35.28,35.35,35.26,35.34,141000.0,35.28,35.35,35.26,35.34,141000.0
2009-07-30 12:35:00,35.36,35.38,35.27,35.32,92000.0,35.36,35.38,35.27,35.32,92000.0
2009-07-30 12:40:00,35.33,35.35,35.27,35.28,51000.0,35.33,35.35,35.27,35.28,51000.0
2009-07-30 12:45:00,35.28,35.33,35.28,35.28,73000.0,35.28,35.33,35.28,35.28,73000.0
2009-07-30 12:50:00,35.28,35.3,35.27,35.28,116000.0,35.28,35.3,35.27,35.28,116000.0
2009-07-30 12:55:00,35.28,35.31,35.28,35.31,47000.0,35.28,35.31,35.28,35.31,47000.0
2009-07-30 13:00:00,35.3,35.45,35.3,35.43,112000.0,35.3,35.45,35.3,35.43,112000.0
2009-07-30 13:05:00,35.43,35.44,35.4,35.41,108000.0,35.43,35.44,35.4,35.41,108000.0
2009-07-30 13:10:00,35.43,35.45,35.36,35.37,130000.0,35.43,35.45,35.36,35.37,130000.0
2009-07-30 13:15:00,35.37,35.4,35.34,35.36,70000.0,35.37,35.4,35.34,35.36,70000.0
2009-07-30 13:20:00,35.38,35.43,35.36,35.37,51000.0,35.38,35.43,35.36,35.37,51000.0
2009-07-30 13:25:00,35.34,35.39,35.34,35.39,24000.0,35.34,35.39,35.34,35.39,24000.0
2009-07-30 13:30:00,35.39,35.42,35.36,35.39,121000.0,35.39,35.42,35.36,35.39,121000.0
2009-07-30 13:35:00,35.38,35.4,35.36,35.38,72000.0,35.38,35.4,35.36,35.38,72000.0
2009-07-30 13:40:00,35.38,35.48,35.38,35.46,154000.0,35.38,35.48,35.38,35.46,154000.0
2009-07-30 13:45:00,35.47,35.48,35.41,35.42,86000.0,35.47,35.48,35.41,35.42,86000.0
2009-07-30 13:50:00,35.42,35.49,35.42,35.49,211000.0,35.42,35.49,35.42,35.49,211000.0
2009-07-30 13:55:00,35.47,35.49,35.4,35.41,127000.0,35.47,35.49,35.4,35.41,127000.0
2009-07-30 14:00:00,35.41,35.46,35.4,35.43,53000.0,35.41,35.46,35.4,35.43,53000.0
2009-07-30 14:05:00,35.42,35.43,35.34,35.35,186000.0,35.42,35.43,35.34,35.35,186000.0
2009-07-30 14:10:00,35.34,35.44,35.34,35.41,84000.0,35.34,35.44,35.34,35.41,84000.0
2009-07-30 14:15:00,35.4,35.49,35.37,35.47,245000.0,35.4,35.49,35.37,35.47,245000.0
2009-07-30 14:20:00,35.46,35.49,35.45,35.48,45000.0,35.46,35.49,35.45,35.48,45000.0
2009-07-30 14:25:00,35.49,35.5,35.46,35.49,119000.0,35.49,35.5,35.46,35.49,119000.0
2009-07-30 14:30:00,35.5,35.56,35.47,35.55,275000.0,35.5,35.56,35.47,35.55,275000.0
2009-07-30 14:35:00,35.55,35.58,35.49,35.55,179000.0,35.55,35.58,35.49,35.55,179000.0
2009-07-30 14:40:00,35.56,35.6,35.55,35.57,187000.0,35.56,35.6,35.55,35.57,187000.0
2009-07-30 14:45:00,35.57,35.57,35.49,35.52,226000.0,35.57,35.57,35.49,35.52,226000.0
2009-07-30 14:50:00,35.52,35.52,35.44,35.51,269000.0,35.52,35.52,35.44,35.51,269000.0
2009-07-30 14:55:00,35.5,35.54,35.48,35.48,82000.0,35.5,35.54,35.48,35.48,82000.0
2009-07-30 15:00:00,35.47,35.55,35.47,35.5,76000.0,35.47,35.55,35.47,35.5,76000.0
2009-07-30 15:05:00,35.49,35.5,35.45,35.49,48000.0,35.49,35.5,35.45,35.49,48000.0
2009-07-30 15:10:00,35.49,35.49,35.46,35.48,84000.0,35.49,35.49,35.46,35.48,84000.0
2009-07-30 15:15:00,35.48,35.48,35.45,35.48,73000.0,35.48,35.48,35.45,35.48,73000.0
2009-07-30 15:20:00,35.48,35.5,35.46,35.49,99000.0,35.48,35.5,35.46,35.49,99000.0
2009-07-30 15:25:00,35.47,35.49,35.41,35.46,135000.0,35.47,35.49,35.41,35.46,135000.0
2009-07-30 15:30:00,35.45,35.46,35.35,35.35,145000.0,35.45,35.46,35.35,35.35,145000.0
2009-07-30 15:35:00,35.35,35.36,35.25,35.27,401000.0,35.35,35.36,35.25,35.27,401000.0
2009-07-30 15:40:00,35.27,35.27,35.0,35.11,488000.0,35.27,35.27,35.0,35.11,488000.0
2009-07-30 15:45:00,35.1,35.2,35.0,35.17,781000.0,35.1,35.2,35.0,35.17,781000.0
2009-07-30 15:50:00,35.17,35.23,35.13,35.18,567000.0,35.17,35.23,35.13,35.18,567000.0
2009-07-30 15:55:00,35.15,35.2,35.03,35.09,598000.0,35.15,35.2,35.03,35.09,598000.0
2009-07-31 09:30:00,35.1,35.54,34.96,35.44,497000.0,35.1,35.54,34.96,35.44,497000.0
2009-07-31 09:35:00,35.4,35.52,35.36,35.36,289000.0,35.4,35.52,35.36,35.36,289000.0
2009-07-31 09:40:00,35.35,35.43,35.27,35.4,162000.0,35.35,35.43,35.27,35.4,162000.0
2009-07-31 09:45:00,35.38,35.5,35.33,35.41,207000.0,35.38,35.5,35.33,35.41,207000.0
2009-07-31 09:50:00,35.4,35.43,35.18,35.21,350000.0,35.4,35.43,35.18,35.21,350000.0
2009-07-31 09:55:00,35.21,35.24,35.06,35.08,197000.0,35.21,35.24,35.06,35.08,197000.0
2009-07-31 10:00:00,35.09,35.13,35.02,35.11,297000.0,35.09,35.13,35.02,35.11,297000.0
2009-07-31 10:05:00,35.1,35.1,34.93,34.99,311000.0,35.1,35.1,34.93,34.99,311000.0
2009-07-31 10:10:00,35.01,35.14,34.99,35.13,332000.0,35.01,35.14,34.99,35.13,332000.0
2009-07-31 10:15:00,35.13,35.19,35.06,35.19,209000.0,35.13,35.19,35.06,35.19,209000.0
2009-07-31 10:20:00,35.19,35.29,35.16,35.24,259000.0,35.19,35.29,35.16,35.24,259000.0
2009-07-31 10:25:00,35.23,35.23,35.16,35.16,90000.0,35.23,35.23,35.16,35.16,90000.0
2009-07-31 10:30:00,35.16,35.2,35.12,35.18,54000.0,35.16,35.2,35.12,35.18,54000.0
2009-07-31 10:35:00,35.17,35.18,35.1,35.13,127000.0,35.17,35.18,35.1,35.13,127000.0
2009-07-31 10:40:00,35.13,35.23,35.11,35.23,148000.0,35.13,35.23,35.11,35.23,148000.0
2009-07-31 10:45:00,35.24,35.25,35.14,35.14,97000.0,35.24,35.25,35.14,35.14,97000.0
2009-07-31 10:50:00,35.18,35.26,35.18,35.24,34000.0,35.18,35.26,35.18,35.24,34000.0
2009-07-31 10:55:00,35.26,35.27,35.2,35.23,104000.0,35.26,35.27,35.2,35.23,104000.0
2009-07-31 11:00:00,35.21,35.25,35.19,35.22,60000.0,35.21,35.25,35.19,35.22,60000.0
2009-07-31 11:05:00,35.24,35.25,35.2,35.22,158000.0,35.24,35.25,35.2,35.22,158000.0
2009-07-31 11:10:00,35.25,35.25,35.23,35.24,58000.0,35.25,35.25,35.23,35.24,58000.0
2009-07-31 11:15:00,35.24,35.24,35.14,35.17,80000.0,35.24,35.24,35.14,35.17,80000.0
2009-07-31 11:20:00,35.14,35.18,35.13,35.14,63000.0,35.14,35.18,35.13,35.14,63000.0
2009-07-31 11:25:00,35.15,35.19,35.13,35.17,131000.0,35.15,35.19,35.13,35.17,131000.0
2009-07-31 11:30:00,35.17,35.2,35.1,35.15,179000.0,35.17,35.2,35.1,35.15,179000.0
2009-07-31 11:35:00,35.16,35.25,35.16,35.2,195000.0,35.16,35.25,35.16,35.2,195000.0
2009-07-31 11:40:00,35.22,35.24,35.17,35.2,217000.0,35.22,35.24,35.17,35.2,217000.0
2009-07-31 11:45:00,35.21,35.21,35.14,35.14,64000.0,35.21,35.21,35.14,35.14,64000.0
2009-07-31 11:50:00,35.14,35.2,35.12,35.14,140000.0,35.14,35.2,35.12,35.14,140000.0
2009-07-31 11:55:00,35.13,35.14,35.0,35.01,94000.0,35.13,35.14,35.0,35.01,94000.0
2009-07-31 12:00:00,35.01,35.06,35.0,35.0,61000.0,35.01,35.06,35.0,35.0,61000.0
2009-07-31 12:05:00,35.0,35.03,34.96,35.02,120000.0,35.0,35.03,34.96,35.02,120000.0
2009-07-31 12:10:00,35.0,35.04,35.0,35.0,34000.0,35.0,35.04,35.0,35.0,34000.0
2009-07-31 12:15:00,35.0,35.05,35.0,35.01,49000.0,35.0,35.05,35.0,35.01,49000.0
2009-07-31 12:20:00,35.0,35.12,34.98,35.09,108000.0,35.0,35.12,34.98,35.09,108000.0
2009-07-31 12:25:00,35.1,35.1,35.05,35.07,40000.0,35.1,35.1,35.05,35.07,40000.0
2009-07-31 12:30:00,35.06,35.07,34.98,35.02,82000.0,35.06,35.07,34.98,35.02,82000.0
2009-07-31 12:35:00,35.0,35.01,34.98,34.98,82000.0,35.0,35.01,34.98,34.98,82000.0
2009-07-31 12:40:00,34.98,34.99,34.87,34.95,207000.0,34.98,34.99,34.87,34.95,207000.0
2009-07-31 12:45:00,34.94,35.02,34.94,34.99,57000.0,34.94,35.02,34.94,34.99,57000.0
2009-07-31 12:50:00,34.99,34.99,34.96,34.97,43000.0,34.99,34.99,34.96,34.97,43000.0
2009-07-31 12:55:00,34.96,35.04,34.96,34.99,44000.0,34.96,35.04,34.96,34.99,44000.0
2009-07-31 13:00:00,34.97,35.01,34.95,34.95,52000.0,34.97,35.01,34.95,34.95,52000.0
2009-07-31 13:05:00,34.96,34.97,34.92,34.96,57000.0,34.96,34.97,34.92,34.96,57000.0
2009-07-31 13:10:00,34.96,34.97,34.9,34.9,75000.0,34.96,34.97,34.9,34.9,75000.0
2009-07-31 13:15:00,34.9,34.91,34.8,34.81,108000.0,34.9,34.91,34.8,34.81,108000.0
2009-07-31 13:20:00,34.81,34.9,34.8,34.86,70000.0,34.81,34.9,34.8,34.86,70000.0
2009-07-31 13:25:00,34.83,34.93,34.8,34.93,125000.0,34.83,34.93,34.8,34.93,125000.0
2009-07-31 13:30:00,34.93,34.94,34.78,34.78,164000.0,34.93,34.94,34.78,34.78,164000.0
2009-07-31 13:35:00,34.78,34.88,34.78,34.84,70000.0,34.78,34.88,34.78,34.84,70000.0
2009-07-31 13:40:00,34.86,34.97,34.83,34.92,85000.0,34.86,34.97,34.83,34.92,85000.0
2009-07-31 13:45:00,34.95,34.98,34.92,34.93,55000.0,34.95,34.98,34.92,34.93,55000.0
2009-07-31 13:50:00,34.92,35.05,34.92,34.98,164000.0,34.92,35.05,34.92,34.98,164000.0
2009-07-31 13:55:00,34.98,35.02,34.95,34.96,154000.0,34.98,35.02,34.95,34.96,154000.0
2009-07-31 14:00:00,34.96,35.01,34.95,35.0,36000.0,34.96,35.01,34.95,35.0,36000.0
2009-07-31 14:05:00,34.99,35.01,34.95,35.0,105000.0,34.99,35.01,34.95,35.0,105000.0
2009-07-31 14:10:00,35.0,35.08,35.0,35.0,156000.0,35.0,35.08,35.0,35.0,156000.0
2009-07-31 14:15:00,35.0,35.03,34.97,35.01,108000.0,35.0,35.03,34.97,35.01,108000.0
2009-07-31 14:20:00,35.02,35.05,34.98,34.99,128000.0,35.02,35.05,34.98,34.99,128000.0
2009-07-31 14:25:00,34.99,35.05,34.98,35.04,110000.0,34.99,35.05,34.98,35.04,110000.0
2009-07-31 14:30:00,35.03,35.05,34.99,35.02,78000.0,35.03,35.05,34.99,35.02,78000.0
2009-07-31 14:35:00,35.04,35.04,34.89,34.91,114000.0,35.04,35.04,34.89,34.91,114000.0
2009-07-31 14:40:00,34.89,34.95,34.79,34.83,180000.0,34.89,34.95,34.79,34.83,180000.0
2009-07-31 14:45:00,34.85,34.9,34.79,34.87,100000.0,34.85,34.9,34.79,34.87,100000.0
2009-07-31 14:50:00,34.87,34.89,34.81,34.88,120000.0,34.87,34.89,34.81,34.88,120000.0
2009-07-31 14:55:00,34.87,34.87,34.8,34.83,76000.0,34.87,34.87,34.8,34.83,76000.0
2009-07-31 15:00:00,34.82,34.84,34.8,34.81,87000.0,34.82,34.84,34.8,34.81,87000.0
2009-07-31 15:05:00,34.81,34.86,34.8,34.81,106000.0,34.81,34.86,34.8,34.81,106000.0
2009-07-31 15:10:00,34.82,34.84,34.79,34.81,132000.0,34.82,34.84,34.79,34.81,132000.0
2009-07-31 15:15:00,34.81,34.85,34.75,34.85,135000.0,34.81,34.85,34.75,34.85,135000.0
2009-07-31 15:20:00,34.85,34.9,34.81,34.88,135000.0,34.85,34.9,34.81,34.88,135000.0
2009-07-31 15:25:00,34.88,34.93,34.82,34.87,139000.0,34.88,34.93,34.82,34.87,139000.0
2009-07-31 15:30:00,34.88,34.88,34.77,34.82,205000.0,34.88,34.88,34.77,34.82,205000.0
2009-07-31 15:35:00,34.81,34.84,34.79,34.81,145000.0,34.81,34.84,34.79,34.81,145000.0
2009-07-31 15:40:00,34.81,34.82,34.74,34.77,223000.0,34.81,34.82,34.74,34.77,223000.0
2009-07-31 15:45:00,34.78,34.79,34.73,34.76,165000.0,34.78,34.79,34.73,34.76,165000.0
2009-07-31 15:50:00,34.78,34.8,34.63,34.79,460000.0,34.78,34.8,34.63,34.79,460000.0
2009-07-31 15:55:00,34.8,34.86,34.69,34.78,712000.0,34.8,34.86,34.69,34.78,712000.0
2009-08-03 09:30:00,35.6,35.97,35.46,35.9,1241000.0,35.6,35.97,35.46,35.9,1241000.0
2009-08-03 09:35:00,35.9,36.0,35.86,35.91,750000.0,35.9,36.0,35.86,35.91,750000.0
2009-08-03 09:40:00,35.94,35.94,35.75,35.8,546000.0,35.94,35.94,35.75,35.8,546000.0
2009-08-03 09:45:00,35.78,35.83,35.6,35.67,451000.0,35.78,35.83,35.6,35.67,451000.0
2009-08-03 09:50:00,35.68,35.8,35.65,35.79,431000.0,35.68,35.8,35.65,35.79,431000.0
2009-08-03 09:55:00,35.78,35.85,35.73,35.83,360000.0,35.78,35.85,35.73,35.83,360000.0
2009-08-03 10:00:00,35.83,35.89,35.66,35.72,359000.0,35.83,35.89,35.66,35.72,359000.0
2009-08-03 10:05:00,35.77,35.8,35.28,35.5,848000.0,35.77,35.8,35.28,35.5,848000.0
2009-08-03 10:10:00,35.5,35.58,35.35,35.58,513000.0,35.5,35.58,35.35,35.58,513000.0
2009-08-03 10:15:00,35.59,35.6,35.45,35.47,319000.0,35.59,35.6,35.45,35.47,319000.0
2009-08-03 10:20:00,35.46,35.5,35.27,35.32,376000.0,35.46,35.5,35.27,35.32,376000.0
2009-08-03 10:25:00,35.31,35.55,35.31,35.49,284000.0,35.31,35.55,35.31,35.49,284000.0
2009-08-03 10:30:00,35.49,35.64,35.41,35.41,216000.0,35.49,35.64,35.41,35.41,216000.0
2009-08-03 10:35:00,35.44,35.48,35.35,35.4,129000.0,35.44,35.48,35.35,35.4,129000.0
2009-08-03 10:40:00,35.42,35.46,35.38,35.42,85000.0,35.42,35.46,35.38,35.42,85000.0
2009-08-03 10:45:00,35.42,35.48,35.38,35.39,114000.0,35.42,35.48,35.38,35.39,114000.0
2009-08-03 10:50:00,35.41,35.49,35.39,35.49,115000.0,35.41,35.49,35.39,35.49,115000.0
2009-08-03 10:55:00,35.46,35.49,35.4,35.47,122000.0,35.46,35.49,35.4,35.47,122000.0
2009-08-03 11:00:00,35.45,35.63,35.45,35.63,197000.0,35.45,35.63,35.45,35.63,197000.0
2009-08-03 11:05:00,35.63,35.73,35.6,35.7,334000.0,35.63,35.73,35.6,35.7,334000.0
2009-08-03 11:10:00,35.71,35.71,35.62,35.62,66000.0,35.71,35.71,35.62,35.62,66000.0
2009-08-03 11:15:00,35.63,35.64,35.43,35.48,212000.0,35.63,35.64,35.43,35.48,212000.0
2009-08-03 11:20:00,35.48,35.58,35.45,35.58,86000.0,35.48,35.58,35.45,35.58,86000.0
2009-08-03 11:25:00,35.58,35.59,35.52,35.52,47000.0,35.58,35.59,35.52,35.52,47000.0
2009-08-03 11:30:00,35.52,35.58,35.52,35.57,28000.0,35.52,35.58,35.52,35.57,28000.0
2009-08-03 11:35:00,35.57,35.59,35.5,35.5,81000.0,35.57,35.59,35.5,35.5,81000.0
2009-08-03 11:40:00,35.53,35.6,35.51,35.6,31000.0,35.53,35.6,35.51,35.6,31000.0
2009-08-03 11:45:00,35.6,35.64,35.56,35.64,88000.0,35.6,35.64,35.56,35.64,88000.0
2009-08-03 11:50:00,35.61,35.64,35.6,35.62,52000.0,35.61,35.64,35.6,35.62,52000.0
2009-08-03 11:55:00,35.62,35.66,35.61,35.65,115000.0,35.62,35.66,35.61,35.65,115000.0
2009-08-03 12:00:00,35.64,35.66,35.6,35.63,67000.0,35.64,35.66,35.6,35.63,67000.0
2009-08-03 12:05:00,35.63,35.67,35.6,35.62,103000.0,35.63,35.67,35.6,35.62,103000.0
2009-08-03 12:10:00,35.62,35.62,35.5,35.5,69000.0,35.62,35.62,35.5,35.5,69000.0
2009-08-03 12:15:00,35.51,35.54,35.49,35.51,149000.0,35.51,35.54,35.49,35.51,149000.0
2009-08-03 12:20:00,35.49,35.53,35.47,35.53,29000.0,35.49,35.53,35.47,35.53,29000.0
2009-08-03 12:25:00,35.54,35.54,35.48,35.5,26000.0,35.54,35.54,35.48,35.5,26000.0
2009-08-03 12:30:00,35.51,35.57,35.51,35.52,45000.0,35.51,35.57,35.51,35.52,45000.0
2009-08-03 12:35:00,35.52,35.55,35.48,35.55,70000.0,35.52,35.55,35.48,35.55,70000.0
2009-08-03 12:40:00,35.57,35.59,35.55,35.57,18000.0,35.57,35.59,35.55,35.57,18000.0
2009-08-03 12:45:00,35.57,35.59,35.54,35.58,56000.0,35.57,35.59,35.54,35.58,56000.0
2009-08-03 12:50:00,35.58,35.59,35.55,35.58,38000.0,35.58,35.59,35.55,35.58,38000.0
2009-08-03 12:55:00,35.58,35.61,35.56,35.59,76000.0,35.58,35.61,35.56,35.59,76000.0
2009-08-03 13:00:00,35.6,35.64,35.58,35.64,57000.0,35.6,35.64,35.58,35.64,57000.0
2009-08-03 13:05:00,35.64,35.66,35.59,35.6,50000.0,35.64,35.66,35.59,35.6,50000.0
2009-08-03 13:10:00,35.6,35.64,35.58,35.59,39000.0,35.6,35.64,35.58,35.59,39000.0
2009-08-03 13:15:00,35.59,35.6,35.56,35.6,38000.0,35.59,35.6,35.56,35.6,38000.0
2009-08-03 13:20:00,35.62,35.62,35.56,35.59,50000.0,35.62,35.62,35.56,35.59,50000.0
2009-08-03 13:25:00,35.57,35.59,35.54,35.56,34000.0,35.57,35.59,35.54,35.56,34000.0
2009-08-03 13:30:00,35.57,35.6,35.56,35.58,29000.0,35.57,35.6,35.56,35.58,29000.0
2009-08-03 13:35:00,35.56,35.56,35.5,35.53,68000.0,35.56,35.56,35.5,35.53,68000.0
2009-08-03 13:40:00,35.51,35.62,35.51,35.62,72000.0,35.51,35.62,35.51,35.62,72000.0
2009-08-03 13:45:00,35.58,35.62,35.56,35.58,48000.0,35.58,35.62,35.56,35.58,48000.0
2009-08-03 13:50:00,35.59,35.59,35.55,35.56,38000.0,35.59,35.59,35.55,35.56,38000.0
2009-08-03 13:55:00,35.57,35.6,35.57,35.57,34000.0,35.57,35.6,35.57,35.57,34000.0
2009-08-03 14:00:00,35.58,35.59,35.53,35.56,62000.0,35.58,35.59,35.53,35.56,62000.0
2009-08-03 14:05:00,35.58,35.58,35.52,35.53,42000.0,35.58,35.58,35.52,35.53,42000.0
2009-08-03 14:10:00,35.55,35.59,35.54,35.54,20000.0,35.55,35.59,35.54,35.54,20000.0
2009-08-03 14:15:00,35.53,35.55,35.52,35.52,70000.0,35.53,35.55,35.52,35.52,70000.0
2009-08-03 14:20:00,35.5,35.54,35.5,35.53,32000.0,35.5,35.54,35.5,35.53,32000.0
2009-08-03 14:25:00,35.54,35.55,35.49,35.49,53000.0,35.54,35.55,35.49,35.49,53000.0
2009-08-03 14:30:00,35.47,35.51,35.46,35.48,102000.0,35.47,35.51,35.46,35.48,102000.0
2009-08-03 14:35:00,35.46,35.55,35.46,35.51,118000.0,35.46,35.55,35.46,35.51,118000.0
2009-08-03 14:40:00,35.53,35.55,35.52,35.53,33000.0,35.53,35.55,35.52,35.53,33000.0
2009-08-03 14:45:00,35.52,35.52,35.47,35.47,52000.0,35.52,35.52,35.47,35.47,52000.0
2009-08-03 14:50:00,35.49,35.5,35.41,35.46,130000.0,35.49,35.5,35.41,35.46,130000.0
2009-08-03 14:55:00,35.45,35.5,35.43,35.49,113000.0,35.45,35.5,35.43,35.49,113000.0
2009-08-03 15:00:00,35.48,35.5,35.41,35.43,229000.0,35.48,35.5,35.41,35.43,229000.0
2009-08-03 15:05:00,35.45,35.45,35.4,35.42,91000.0,35.45,35.45,35.4,35.42,91000.0
2009-08-03 15:10:00,35.43,35.43,35.4,35.43,165000.0,35.43,35.43,35.4,35.43,165000.0
2009-08-03 15:15:00,35.43,35.48,35.41,35.48,125000.0,35.43,35.48,35.41,35.48,125000.0
2009-08-03 15:20:00,35.47,35.47,35.41,35.42,67000.0,35.47,35.47,35.41,35.42,67000.0
2009-08-03 15:25:00,35.42,35.46,35.39,35.44,165000.0,35.42,35.46,35.39,35.44,165000.0
2009-08-03 15:30:00,35.41,35.46,35.4,35.43,252000.0,35.41,35.46,35.4,35.43,252000.0
2009-08-03 15:35:00,35.41,35.43,35.39,35.4,159000.0,35.41,35.43,35.39,35.4,159000.0
2009-08-03 15:40:00,35.39,35.43,35.36,35.37,274000.0,35.39,35.43,35.36,35.37,274000.0
2009-08-03 15:45:00,35.36,35.4,35.35,35.37,180000.0,35.36,35.4,35.35,35.37,180000.0
2009-08-03 15:50:00,35.37,35.43,35.37,35.43,330000.0,35.37,35.43,35.37,35.43,330000.0
2009-08-03 15:55:00,35.41,35.45,35.37,35.45,346000.0,35.41,35.45,35.37,35.45,346000.0
2009-08-04 09:30:00,35.3,35.5,35.1,35.47,484000.0,35.3,35.5,35.1,35.47,484000.0
2009-08-04 09:35:00,35.5,35.55,35.38,35.53,360000.0,35.5,35.55,35.38,35.53,360000.0
2009-08-04 09:40:00,35.52,35.78,35.5,35.71,466000.0,35.52,35.78,35.5,35.71,466000.0
2009-08-04 09:45:00,35.73,35.76,35.43,35.52,230000.0,35.73,35.76,35.43,35.52,230000.0
2009-08-04 09:50:00,35.51,35.57,35.46,35.51,117000.0,35.51,35.57,35.46,35.51,117000.0
2009-08-04 09:55:00,35.51,35.53,35.43,35.47,223000.0,35.51,35.53,35.43,35.47,223000.0
2009-08-04 10:00:00,35.46,35.52,35.29,35.39,462000.0,35.46,35.52,35.29,35.39,462000.0
2009-08-04 10:05:00,35.39,35.4,35.33,35.34,171000.0,35.39,35.4,35.33,35.34,171000.0
2009-08-04 10:10:00,35.35,35.46,35.32,35.38,131000.0,35.35,35.46,35.32,35.38,131000.0
2009-08-04 10:15:00,35.38,35.5,35.37,35.42,144000.0,35.38,35.5,35.37,35.42,144000.0
2009-08-04 10:20:00,35.46,35.48,35.34,35.4,166000.0,35.46,35.48,35.34,35.4,166000.0
2009-08-04 10:25:00,35.4,35.43,35.34,35.43,101000.0,35.4,35.43,35.34,35.43,101000.0
2009-08-04 10:30:00,35.42,35.43,35.34,35.39,124000.0,35.42,35.43,35.34,35.39,124000.0
2009-08-04 10:35:00,35.39,35.39,35.35,35.35,230000.0,35.39,35.39,35.35,35.35,230000.0
2009-08-04 10:40:00,35.35,35.35,35.25,35.35,215000.0,35.35,35.35,35.25,35.35,215000.0
2009-08-04 10:45:00,35.36,35.4,35.32,35.38,115000.0,35.36,35.4,35.32,35.38,115000.0
2009-08-04 10:50:00,35.38,35.41,35.34,35.4,25000.0,35.38,35.41,35.34,35.4,25000.0
2009-08-04 10:55:00,35.4,35.43,35.37,35.42,166000.0,35.4,35.43,35.37,35.42,166000.0
2009-08-04 11:00:00,35.41,35.41,35.37,35.39,91000.0,35.41,35.41,35.37,35.39,91000.0
2009-08-04 11:05:00,35.39,35.41,35.36,35.36,175000.0,35.39,35.41,35.36,35.36,175000.0
2009-08-04 11:10:00,35.36,35.49,35.36,35.44,213000.0,35.36,35.49,35.36,35.44,213000.0
2009-08-04 11:15:00,35.44,35.49,35.43,35.46,104000.0,35.44,35.49,35.43,35.46,104000.0
2009-08-04 11:20:00,35.47,35.5,35.4,35.42,132000.0,35.47,35.5,35.4,35.42,132000.0
2009-08-04 11:25:00,35.41,35.46,35.4,35.44,82000.0,35.41,35.46,35.4,35.44,82000.0
2009-08-04 11:30:00,35.47,35.5,35.43,35.44,88000.0,35.47,35.5,35.43,35.44,88000.0
2009-08-04 11:35:00,35.46,35.59,35.44,35.59,194000.0,35.46,35.59,35.44,35.59,194000.0
2009-08-04 11:40:00,35.59,35.6,35.55,35.58,121000.0,35.59,35.6,35.55,35.58,121000.0
2009-08-04 11:45:00,35.59,35.6,35.53,35.53,56000.0,35.59,35.6,35.53,35.53,56000.0
2009-08-04 11:50:00,35.53,35.54,35.5,35.53,125000.0,35.53,35.54,35.5,35.53,125000.0
2009-08-04 11:55:00,35.54,35.57,35.51,35.56,151000.0,35.54,35.57,35.51,35.56,151000.0
2009-08-04 12:00:00,35.54,35.55,35.51,35.55,75000.0,35.54,35.55,35.51,35.55,75000.0
2009-08-04 12:05:00,35.53,35.55,35.53,35.55,23000.0,35.53,35.55,35.53,35.55,23000.0
2009-08-04 12:10:00,35.57,35.58,35.56,35.56,57000.0,35.57,35.58,35.56,35.56,57000.0
2009-08-04 12:15:00,35.56,35.57,35.52,35.57,88000.0,35.56,35.57,35.52,35.57,88000.0
2009-08-04 12:20:00,35.55,35.6,35.55,35.59,79000.0,35.55,35.6,35.55,35.59,79000.0
2009-08-04 12:25:00,35.59,35.59,35.5,35.52,80000.0,35.59,35.59,35.5,35.52,80000.0
2009-08-04 12:30:00,35.52,35.52,35.5,35.5,27000.0,35.52,35.52,35.5,35.5,27000.0
2009-08-04 12:35:00,35.5,35.5,35.4,35.42,42000.0,35.5,35.5,35.4,35.42,42000.0
2009-08-04 12:40:00,35.4,35.44,35.4,35.43,86000.0,35.4,35.44,35.4,35.43,86000.0
2009-08-04 12:45:00,35.44,35.48,35.41,35.46,96000.0,35.44,35.48,35.41,35.46,96000.0
2009-08-04 12:50:00,35.46,35.46,35.42,35.45,75000.0,35.46,35.46,35.42,35.45,75000.0
2009-08-04 12:55:00,35.45,35.48,35.43,35.47,112000.0,35.45,35.48,35.43,35.47,112000.0
2009-08-04 13:00:00,35.46,35.47,35.43,35.44,49000.0,35.46,35.47,35.43,35.44,49000.0
2009-08-04 13:05:00,35.44,35.45,35.37,35.41,175000.0,35.44,35.45,35.37,35.41,175000.0
2009-08-04 13:10:00,35.4,35.41,35.38,35.4,30000.0,35.4,35.41,35.38,35.4,30000.0
2009-08-04 13:15:00,35.4,35.43,35.37,35.39,151000.0,35.4,35.43,35.37,35.39,151000.0
2009-08-04 13:20:00,35.39,35.42,35.34,35.41,175000.0,35.39,35.42,35.34,35.41,175000.0
2009-08-04 13:25:00,35.41,35.42,35.36,35.36,61000.0,35.41,35.42,35.36,35.36,61000.0
2009-08-04 13:30:00,35.36,35.38,35.34,35.35,190000.0,35.36,35.38,35.34,35.35,190000.0
2009-08-04 13:35:00,35.35,35.36,35.31,35.31,86000.0,35.35,35.36,35.31,35.31,86000.0
2009-08-04 13:40:00,35.32,35.34,35.31,35.34,76000.0,35.32,35.34,35.31,35.34,76000.0
2009-08-04 13:45:00,35.31,35.34,35.28,35.28,174000.0,35.31,35.34,35.28,35.28,174000.0
2009-08-04 13:50:00,35.27,35.28,35.21,35.23,130000.0,35.27,35.28,35.21,35.23,130000.0
2009-08-04 13:55:00,35.21,35.22,35.1,35.11,144000.0,35.21,35.22,35.1,35.11,144000.0
2009-08-04 14:00:00,35.11,35.11,34.81,34.86,900000.0,35.11,35.11,34.81,34.86,900000.0
2009-08-04 14:05:00,34.86,34.96,34.85,34.9,277000.0,34.86,34.96,34.85,34.9,277000.0
2009-08-04 14:10:00,34.9,35.01,34.87,34.99,139000.0,34.9,35.01,34.87,34.99,139000.0
2009-08-04 14:15:00,34.99,35.02,34.96,34.99,118000.0,34.99,35.02,34.96,34.99,118000.0
2009-08-04 14:20:00,34.99,34.99,34.94,34.97,131000.0,34.99,34.99,34.94,34.97,131000.0
2009-08-04 14:25:00,34.95,35.0,34.95,35.0,104000.0,34.95,35.0,34.95,35.0,104000.0
2009-08-04 14:30:00,35.0,35.09,34.97,35.0,191000.0,35.0,35.09,34.97,35.0,191000.0
2009-08-04 14:35:00,35.03,35.06,34.97,35.03,124000.0,35.03,35.06,34.97,35.03,124000.0
2009-08-04 14:40:00,35.03,35.04,34.96,34.99,116000.0,35.03,35.04,34.96,34.99,116000.0
2009-08-04 14:45:00,35.0,35.02,34.9,34.91,125000.0,35.0,35.02,34.9,34.91,125000.0
2009-08-04 14:50:00,34.92,34.97,34.87,34.94,201000.0,34.92,34.97,34.87,34.94,201000.0
2009-08-04 14:55:00,34.96,35.02,34.94,35.02,80000.0,34.96,35.02,34.94,35.02,80000.0
2009-08-04 15:00:00,34.99,35.02,34.96,35.01,123000.0,34.99,35.02,34.96,35.01,123000.0
2009-08-04 15:05:00,35.02,35.11,35.01,35.09,220000.0,35.02,35.11,35.01,35.09,220000.0
2009-08-04 15:10:00,35.1,35.1,35.06,35.08,120000.0,35.1,35.1,35.06,35.08,120000.0
2009-08-04 15:15:00,35.09,35.09,35.03,35.03,70000.0,35.09,35.09,35.03,35.03,70000.0
2009-08-04 15:20:00,35.06,35.14,35.04,35.12,109000.0,35.06,35.14,35.04,35.12,109000.0
2009-08-04 15:25:00,35.11,35.11,35.0,35.01,118000.0,35.11,35.11,35.0,35.01,118000.0
2009-08-04 15:30:00,35.0,35.02,34.9,34.93,214000.0,35.0,35.02,34.9,34.93,214000.0
2009-08-04 15:35:00,34.91,34.98,34.86,34.96,100000.0,34.91,34.98,34.86,34.96,100000.0
2009-08-04 15:40:00,34.96,35.05,34.94,34.99,111000.0,34.96,35.05,34.94,34.99,111000.0
2009-08-04 15:45:00,35.0,35.02,34.95,34.97,165000.0,35.0,35.02,34.95,34.97,165000.0
2009-08-04 15:50:00,34.97,35.13,34.97,35.11,217000.0,34.97,35.13,34.97,35.11,217000.0
2009-08-04 15:55:00,35.12,35.14,35.07,35.14,270000.0,35.12,35.14,35.07,35.14,270000.0
2009-08-05 09:30:00,35.4,35.4,35.02,35.05,217000.0,35.4,35.4,35.02,35.05,217000.0
2009-08-05 09:35:00,35.03,35.2,35.02,35.14,137000.0,35.03,35.2,35.02,35.14,137000.0
2009-08-05 09:40:00,35.1,35.23,35.04,35.22,197000.0,35.1,35.23,35.04,35.22,197000.0
2009-08-05 09:45:00,35.23,35.25,34.85,34.95,308000.0,35.23,35.25,34.85,34.95,308000.0
2009-08-05 09:50:00,34.95,34.96,34.67,34.88,346000.0,34.95,34.96,34.67,34.88,346000.0
2009-08-05 09:55:00,34.87,34.87,34.5,34.55,473000.0,34.87,34.87,34.5,34.55,473000.0
2009-08-05 10:00:00,34.59,34.59,34.24,34.24,918000.0,34.59,34.59,34.24,34.24,918000.0
2009-08-05 10:05:00,34.27,34.43,34.24,34.37,598000.0,34.27,34.43,34.24,34.37,598000.0
2009-08-05 10:10:00,34.37,34.48,34.35,34.46,226000.0,34.37,34.48,34.35,34.46,226000.0
2009-08-05 10:15:00,34.47,34.48,34.35,34.37,187000.0,34.47,34.48,34.35,34.37,187000.0
2009-08-05 10:20:00,34.38,34.53,34.35,34.52,228000.0,34.38,34.53,34.35,34.52,228000.0
2009-08-05 10:25:00,34.53,34.57,34.41,34.52,265000.0,34.53,34.57,34.41,34.52,265000.0
2009-08-05 10:30:00,34.52,34.52,34.44,34.47,181000.0,34.52,34.52,34.44,34.47,181000.0
2009-08-05 10:35:00,34.46,34.5,34.41,34.43,116000.0,34.46,34.5,34.41,34.43,116000.0
2009-08-05 10:40:00,34.44,34.51,34.44,34.45,110000.0,34.44,34.51,34.44,34.45,110000.0
2009-08-05 10:45:00,34.46,34.49,34.39,34.45,176000.0,34.46,34.49,34.39,34.45,176000.0
2009-08-05 10:50:00,34.45,34.51,34.38,34.51,110000.0,34.45,34.51,34.38,34.51,110000.0
2009-08-05 10:55:00,34.43,34.49,34.41,34.41,166000.0,34.43,34.49,34.41,34.41,166000.0
2009-08-05 11:00:00,34.41,34.44,34.35,34.43,135000.0,34.41,34.44,34.35,34.43,135000.0
2009-08-05 11:05:00,34.43,34.5,34.39,34.49,126000.0,34.43,34.5,34.39,34.49,126000.0
2009-08-05 11:10:00,34.5,34.63,34.46,34.62,196000.0,34.5,34.63,34.46,34.62,196000.0
2009-08-05 11:15:00,34.6,34.61,34.55,34.57,116000.0,34.6,34.61,34.55,34.57,116000.0
2009-08-05 11:20:00,34.58,34.63,34.56,34.56,142000.0,34.58,34.63,34.56,34.56,142000.0
2009-08-05 11:25:00,34.56,34.68,34.56,34.66,151000.0,34.56,34.68,34.56,34.66,151000.0
2009-08-05 11:30:00,34.66,34.7,34.64,34.69,192000.0,34.66,34.7,34.64,34.69,192000.0
2009-08-05 11:35:00,34.69,34.69,34.6,34.6,208000.0,34.69,34.69,34.6,34.6,208000.0
2009-08-05 11:40:00,34.61,34.64,34.6,34.6,37000.0,34.61,34.64,34.6,34.6,37000.0
2009-08-05 11:45:00,34.63,34.7,34.61,34.63,107000.0,34.63,34.7,34.61,34.63,107000.0
2009-08-05 11:50:00,34.62,34.63,34.54,34.54,112000.0,34.62,34.63,34.54,34.54,112000.0
2009-08-05 11:55:00,34.54,34.56,34.51,34.54,39000.0,34.54,34.56,34.51,34.54,39000.0
2009-08-05 12:00:00,34.52,34.53,34.48,34.5,71000.0,34.52,34.53,34.48,34.5,71000.0
2009-08-05 12:05:00,34.48,34.5,34.48,34.49,59000.0,34.48,34.5,34.48,34.49,59000.0
2009-08-05 12:10:00,34.5,34.67,34.49,34.65,146000.0,34.5,34.67,34.49,34.65,146000.0
2009-08-05 12:15:00,34.65,34.68,34.61,34.64,45000.0,34.65,34.68,34.61,34.64,45000.0
2009-08-05 12:20:00,34.68,34.68,34.62,34.64,60000.0,34.68,34.68,34.62,34.64,60000.0
2009-08-05 12:25:00,34.62,34.65,34.59,34.62,51000.0,34.62,34.65,34.59,34.62,51000.0
2009-08-05 12:30:00,34.6,34.62,34.56,34.57,12000.0,34.6,34.62,34.56,34.57,12000.0
2009-08-05 12:35:00,34.56,34.56,34.51,34.55,30000.0,34.56,34.56,34.51,34.55,30000.0
2009-08-05 12:40:00,34.58,34.62,34.58,34.6,25000.0,34.58,34.62,34.58,34.6,25000.0
2009-08-05 12:45:00,34.58,34.62,34.58,34.62,20000.0,34.58,34.62,34.58,34.62,20000.0
2009-08-05 12:50:00,34.66,34.67,34.58,34.58,46000.0,34.66,34.67,34.58,34.58,46000.0
2009-08-05 12:55:00,34.61,34.61,34.54,34.54,47000.0,34.61,34.61,34.54,34.54,47000.0
2009-08-05 13:00:00,34.6,34.6,34.55,34.57,58000.0,34.6,34.6,34.55,34.57,58000.0
2009-08-05 13:05:00,34.54,34.58,34.51,34.58,57000.0,34.54,34.58,34.51,34.58,57000.0
2009-08-05 13:10:00,34.58,34.62,34.58,34.6,24000.0,34.58,34.62,34.58,34.6,24000.0
2009-08-05 13:15:00,34.59,34.67,34.59,34.67,15000.0,34.59,34.67,34.59,34.67,15000.0
2009-08-05 13:20:00,34.66,34.66,34.59,34.6,26000.0,34.66,34.66,34.59,34.6,26000.0
2009-08-05 13:25:00,34.6,34.71,34.49,34.68,116000.0,34.6,34.71,34.49,34.68,116000.0
2009-08-05 13:30:00,34.7,34.72,34.66,34.7,104000.0,34.7,34.72,34.66,34.7,104000.0
2009-08-05 13:35:00,34.67,34.7,34.66,34.69,40000.0,34.67,34.7,34.66,34.69,40000.0
2009-08-05 13:40:00,34.67,34.72,34.67,34.69,16000.0,34.67,34.72,34.67,34.69,16000.0
2009-08-05 13:45:00,34.71,34.72,34.66,34.68,79000.0,34.71,34.72,34.66,34.68,79000.0
2009-08-05 13:50:00,34.68,34.71,34.68,34.71,40000.0,34.68,34.71,34.68,34.71,40000.0
2009-08-05 13:55:00,34.69,34.74,34.66,34.66,89000.0,34.69,34.74,34.66,34.66,89000.0
2009-08-05 14:00:00,34.67,34.71,34.66,34.7,132000.0,34.67,34.71,34.66,34.7,132000.0
2009-08-05 14:05:00,34.71,34.71,34.63,34.65,101000.0,34.71,34.71,34.63,34.65,101000.0
2009-08-05 14:10:00,34.64,34.68,34.57,34.58,156000.0,34.64,34.68,34.57,34.58,156000.0
2009-08-05 14:15:00,34.58,34.6,34.54,34.56,191000.0,34.58,34.6,34.54,34.56,191000.0
2009-08-05 14:20:00,34.56,34.59,34.55,34.59,33000.0,34.56,34.59,34.55,34.59,33000.0
2009-08-05 14:25:00,34.59,34.6,34.58,34.59,92000.0,34.59,34.6,34.58,34.59,92000.0
2009-08-05 14:30:00,34.59,34.6,34.57,34.59,59000.0,34.59,34.6,34.57,34.59,59000.0
2009-08-05 14:35:00,34.6,34.6,34.57,34.59,66000.0,34.6,34.6,34.57,34.59,66000.0
2009-08-05 14:40:00,34.6,34.66,34.59,34.61,256000.0,34.6,34.66,34.59,34.61,256000.0
2009-08-05 14:45:00,34.65,34.74,34.65,34.73,145000.0,34.65,34.74,34.65,34.73,145000.0
2009-08-05 14:50:00,34.75,34.78,34.71,34.73,123000.0,34.75,34.78,34.71,34.73,123000.0
2009-08-05 14:55:00,34.73,34.8,34.7,34.78,82000.0,34.73,34.8,34.7,34.78,82000.0
2009-08-05 15:00:00,34.79,34.82,34.72,34.78,98000.0,34.79,34.82,34.72,34.78,98000.0
2009-08-05 15:05:00,34.79,34.79,34.73,34.74,42000.0,34.79,34.79,34.73,34.74,42000.0
2009-08-05 15:10:00,34.74,34.8,34.74,34.79,118000.0,34.74,34.8,34.74,34.79,118000.0
2009-08-05 15:15:00,34.8,34.86,34.77,34.78,125000.0,34.8,34.86,34.77,34.78,125000.0
2009-08-05 15:20:00,34.77,34.83,34.77,34.82,87000.0,34.77,34.83,34.77,34.82,87000.0
2009-08-05 15:25:00,34.82,34.9,34.82,34.87,101000.0,34.82,34.9,34.82,34.87,101000.0
2009-08-05 15:30:00,34.86,34.87,34.77,34.77,183000.0,34.86,34.87,34.77,34.77,183000.0
2009-08-05 15:35:00,34.79,34.79,34.72,34.75,263000.0,34.79,34.79,34.72,34.75,263000.0
2009-08-05 15:40:00,34.75,34.77,34.68,34.75,292000.0,34.75,34.77,34.68,34.75,292000.0
2009-08-05 15:45:00,34.75,34.75,34.62,34.64,210000.0,34.75,34.75,34.62,34.64,210000.0
2009-08-05 15:50:00,34.64,34.7,34.63,34.69,189000.0,34.64,34.7,34.63,34.69,189000.0
2009-08-05 15:55:00,34.67,34.7,34.64,34.69,344000.0,34.67,34.7,34.64,34.69,344000.0
2009-08-06 09:30:00,35.0,35.06,34.7,34.84,355000.0,35.0,35.06,34.7,34.84,355000.0
2009-08-06 09:35:00,34.88,34.88,34.72,34.78,189000.0,34.88,34.88,34.72,34.78,189000.0
2009-08-06 09:40:00,34.81,34.91,34.73,34.77,188000.0,34.81,34.91,34.73,34.77,188000.0
2009-08-06 09:45:00,34.76,34.78,34.41,34.43,509000.0,34.76,34.78,34.41,34.43,509000.0
2009-08-06 09:50:00,34.45,34.64,34.43,34.59,417000.0,34.45,34.64,34.43,34.59,417000.0
2009-08-06 09:55:00,34.59,34.65,34.51,34.64,161000.0,34.59,34.65,34.51,34.64,161000.0
2009-08-06 10:00:00,34.6,34.63,34.48,34.6,156000.0,34.6,34.63,34.48,34.6,156000.0
2009-08-06 10:05:00,34.6,34.63,34.51,34.53,126000.0,34.6,34.63,34.51,34.53,126000.0
2009-08-06 10:10:00,34.5,34.52,34.41,34.46,231000.0,34.5,34.52,34.41,34.46,231000.0
2009-08-06 10:15:00,34.45,34.46,34.31,34.38,237000.0,34.45,34.46,34.31,34.38,237000.0
2009-08-06 10:20:00,34.39,34.39,34.2,34.25,227000.0,34.39,34.39,34.2,34.25,227000.0
2009-08-06 10:25:00,34.27,34.33,34.19,34.33,341000.0,34.27,34.33,34.19,34.33,341000.0
2009-08-06 10:30:00,34.32,34.33,34.28,34.29,70000.0,34.32,34.33,34.28,34.29,70000.0
2009-08-06 10:35:00,34.29,34.42,34.28,34.37,204000.0,34.29,34.42,34.28,34.37,204000.0
2009-08-06 10:40:00,34.37,34.42,34.3,34.39,145000.0,34.37,34.42,34.3,34.39,145000.0
2009-08-06 10:45:00,34.37,34.48,34.37,34.47,114000.0,34.37,34.48,34.37,34.47,114000.0
2009-08-06 10:50:00,34.47,34.48,34.38,34.4,58000.0,34.47,34.48,34.38,34.4,58000.0
2009-08-06 10:55:00,34.41,34.43,34.34,34.38,149000.0,34.41,34.43,34.34,34.38,149000.0
2009-08-06 11:00:00,34.39,34.48,34.38,34.44,135000.0,34.39,34.48,34.38,34.44,135000.0
2009-08-06 11:05:00,34.44,34.58,34.43,34.49,195000.0,34.44,34.58,34.43,34.49,195000.0
2009-08-06 11:10:00,34.48,34.59,34.46,34.58,124000.0,34.48,34.59,34.46,34.58,124000.0
2009-08-06 11:15:00,34.59,34.63,34.54,34.54,117000.0,34.59,34.63,34.54,34.54,117000.0
2009-08-06 11:20:00,34.54,34.55,34.41,34.41,93000.0,34.54,34.55,34.41,34.41,93000.0
2009-08-06 11:25:00,34.4,34.5,34.4,34.47,72000.0,34.4,34.5,34.4,34.47,72000.0
2009-08-06 11:30:00,34.47,34.47,34.38,34.4,126000.0,34.47,34.47,34.38,34.4,126000.0
2009-08-06 11:35:00,34.38,34.43,34.37,34.38,81000.0,34.38,34.43,34.37,34.38,81000.0
2009-08-06 11:40:00,34.4,34.43,34.37,34.37,97000.0,34.4,34.43,34.37,34.37,97000.0
2009-08-06 11:45:00,34.37,34.45,34.36,34.45,104000.0,34.37,34.45,34.36,34.45,104000.0
2009-08-06 11:50:00,34.44,34.46,34.38,34.38,192000.0,34.44,34.46,34.38,34.38,192000.0
2009-08-06 11:55:00,34.39,34.39,34.33,34.34,135000.0,34.39,34.39,34.33,34.34,135000.0
2009-08-06 12:00:00,34.34,34.34,34.29,34.29,236000.0,34.34,34.34,34.29,34.29,236000.0
2009-08-06 12:05:00,34.3,34.32,34.25,34.27,92000.0,34.3,34.32,34.25,34.27,92000.0
2009-08-06 12:10:00,34.26,34.34,34.22,34.3,264000.0,34.26,34.34,34.22,34.3,264000.0
2009-08-06 12:15:00,34.28,34.29,34.2,34.21,104000.0,34.28,34.29,34.2,34.21,104000.0
2009-08-06 12:20:00,34.22,34.29,34.18,34.27,196000.0,34.22,34.29,34.18,34.27,196000.0
2009-08-06 12:25:00,34.27,34.29,34.18,34.19,103000.0,34.27,34.29,34.18,34.19,103000.0
2009-08-06 12:30:00,34.2,34.27,34.2,34.25,36000.0,34.2,34.27,34.2,34.25,36000.0
2009-08-06 12:35:00,34.25,34.34,34.25,34.31,83000.0,34.25,34.34,34.25,34.31,83000.0
2009-08-06 12:40:00,34.32,34.4,34.32,34.37,128000.0,34.32,34.4,34.32,34.37,128000.0
2009-08-06 12:45:00,34.38,34.4,34.32,34.33,148000.0,34.38,34.4,34.32,34.33,148000.0
2009-08-06 12:50:00,34.3,34.32,34.23,34.23,120000.0,34.3,34.32,34.23,34.23,120000.0
2009-08-06 12:55:00,34.23,34.29,34.2,34.22,116000.0,34.23,34.29,34.2,34.22,116000.0
2009-08-06 13:00:00,34.23,34.27,34.21,34.23,71000.0,34.23,34.27,34.21,34.23,71000.0
2009-08-06 13:05:00,34.22,34.24,34.2,34.21,136000.0,34.22,34.24,34.2,34.21,136000.0
2009-08-06 13:10:00,34.2,34.27,34.2,34.23,156000.0,34.2,34.27,34.2,34.23,156000.0
2009-08-06 13:15:00,34.26,34.26,34.22,34.22,32000.0,34.26,34.26,34.22,34.22,32000.0
2009-08-06 13:20:00,34.23,34.32,34.19,34.31,229000.0,34.23,34.32,34.19,34.31,229000.0
2009-08-06 13:25:00,34.3,34.33,34.27,34.32,65000.0,34.3,34.33,34.27,34.32,65000.0
2009-08-06 13:30:00,34.33,34.41,34.33,34.35,100000.0,34.33,34.41,34.33,34.35,100000.0
2009-08-06 13:35:00,34.34,34.36,34.31,34.36,69000.0,34.34,34.36,34.31,34.36,69000.0
2009-08-06 13:40:00,34.31,34.32,34.27,34.29,77000.0,34.31,34.32,34.27,34.29,77000.0
2009-08-06 13:45:00,34.3,34.32,34.23,34.23,103000.0,34.3,34.32,34.23,34.23,103000.0
2009-08-06 13:50:00,34.23,34.29,34.23,34.27,139000.0,34.23,34.29,34.23,34.27,139000.0
2009-08-06 13:55:00,34.29,34.34,34.29,34.33,115000.0,34.29,34.34,34.29,34.33,115000.0
2009-08-06 14:00:00,34.32,34.32,34.21,34.24,62000.0,34.32,34.32,34.21,34.24,62000.0
2009-08-06 14:05:00,34.22,34.24,34.16,34.21,203000.0,34.22,34.24,34.16,34.21,203000.0
2009-08-06 14:10:00,34.21,34.22,34.12,34.2,205000.0,34.21,34.22,34.12,34.2,205000.0
2009-08-06 14:15:00,34.19,34.25,34.18,34.24,101000.0,34.19,34.25,34.18,34.24,101000.0
2009-08-06 14:20:00,34.23,34.27,34.17,34.22,135000.0,34.23,34.27,34.17,34.22,135000.0
2009-08-06 14:25:00,34.23,34.25,34.21,34.24,166000.0,34.23,34.25,34.21,34.24,166000.0
2009-08-06 14:30:00,34.25,34.26,34.21,34.24,188000.0,34.25,34.26,34.21,34.24,188000.0
2009-08-06 14:35:00,34.24,34.27,34.19,34.19,124000.0,34.24,34.27,34.19,34.19,124000.0
2009-08-06 14:40:00,34.19,34.21,34.15,34.17,64000.0,34.19,34.21,34.15,34.17,64000.0
2009-08-06 14:45:00,34.16,34.18,34.11,34.16,234000.0,34.16,34.18,34.11,34.16,234000.0
2009-08-06 14:50:00,34.16,34.25,34.15,34.23,249000.0,34.16,34.25,34.15,34.23,249000.0
2009-08-06 14:55:00,34.23,34.27,34.21,34.23,199000.0,34.23,34.27,34.21,34.23,199000.0
2009-08-06 15:00:00,34.22,34.24,34.16,34.24,141000.0,34.22,34.24,34.16,34.24,141000.0
2009-08-06 15:05:00,34.25,34.27,34.21,34.26,111000.0,34.25,34.27,34.21,34.26,111000.0
2009-08-06 15:10:00,34.26,34.26,34.17,34.2,116000.0,34.26,34.26,34.17,34.2,116000.0
2009-08-06 15:15:00,34.2,34.3,34.19,34.29,112000.0,34.2,34.3,34.19,34.29,112000.0
2009-08-06 15:20:00,34.29,34.3,34.25,34.27,71000.0,34.29,34.3,34.25,34.27,71000.0
2009-08-06 15:25:00,34.26,34.32,34.26,34.31,245000.0,34.26,34.32,34.26,34.31,245000.0
2009-08-06 15:30:00,34.32,34.33,34.26,34.32,236000.0,34.32,34.33,34.26,34.32,236000.0
2009-08-06 15:35:00,34.31,34.35,34.27,34.29,212000.0,34.31,34.35,34.27,34.29,212000.0
2009-08-06 15:40:00,34.28,34.32,34.22,34.27,244000.0,34.28,34.32,34.22,34.27,244000.0
2009-08-06 15:45:00,34.27,34.31,34.24,34.25,172000.0,34.27,34.31,34.24,34.25,172000.0
2009-08-06 15:50:00,34.23,34.28,34.2,34.27,325000.0,34.23,34.28,34.2,34.27,325000.0
2009-08-06 15:55:00,34.27,34.27,34.12,34.13,822000.0,34.27,34.27,34.12,34.13,822000.0
2009-08-07 09:30:00,34.7,34.74,34.3,34.38,628000.0,34.7,34.74,34.3,34.38,628000.0
2009-08-07 09:35:00,34.32,34.55,34.31,34.39,516000.0,34.32,34.55,34.31,34.39,516000.0
2009-08-07 09:40:00,34.39,34.54,34.39,34.51,463000.0,34.39,34.54,34.39,34.51,463000.0
2009-08-07 09:45:00,34.51,34.6,34.47,34.52,272000.0,34.51,34.6,34.47,34.52,272000.0
2009-08-07 09:50:00,34.52,34.58,34.42,34.49,216000.0,34.52,34.58,34.42,34.49,216000.0
2009-08-07 09:55:00,34.48,34.58,34.41,34.41,174000.0,34.48,34.58,34.41,34.41,174000.0
2009-08-07 10:00:00,34.41,34.44,34.35,34.43,274000.0,34.41,34.44,34.35,34.43,274000.0
2009-08-07 10:05:00,34.41,34.45,34.35,34.4,121000.0,34.41,34.45,34.35,34.4,121000.0
2009-08-07 10:10:00,34.39,34.52,34.39,34.47,162000.0,34.39,34.52,34.39,34.47,162000.0
2009-08-07 10:15:00,34.48,34.52,34.46,34.48,183000.0,34.48,34.52,34.46,34.48,183000.0
2009-08-07 10:20:00,34.51,34.52,34.43,34.46,109000.0,34.51,34.52,34.43,34.46,109000.0
2009-08-07 10:25:00,34.47,34.54,34.46,34.51,85000.0,34.47,34.54,34.46,34.51,85000.0
2009-08-07 10:30:00,34.49,34.57,34.49,34.54,128000.0,34.49,34.57,34.49,34.54,128000.0
2009-08-07 10:35:00,34.52,34.7,34.51,34.7,384000.0,34.52,34.7,34.51,34.7,384000.0
2009-08-07 10:40:00,34.68,34.75,34.65,34.72,210000.0,34.68,34.75,34.65,34.72,210000.0
2009-08-07 10:45:00,34.75,34.9,34.73,34.83,480000.0,34.75,34.9,34.73,34.83,480000.0
2009-08-07 10:50:00,34.83,34.89,34.8,34.88,161000.0,34.83,34.89,34.8,34.88,161000.0
2009-08-07 10:55:00,34.87,34.92,34.86,34.92,196000.0,34.87,34.92,34.86,34.92,196000.0
2009-08-07 11:00:00,34.91,34.92,34.84,34.91,165000.0,34.91,34.92,34.84,34.91,165000.0
2009-08-07 11:05:00,34.92,34.92,34.85,34.89,143000.0,34.92,34.92,34.85,34.89,143000.0
2009-08-07 11:10:00,34.88,34.92,34.88,34.9,164000.0,34.88,34.92,34.88,34.9,164000.0
2009-08-07 11:15:00,34.89,34.9,34.86,34.88,141000.0,34.89,34.9,34.86,34.88,141000.0
2009-08-07 11:20:00,34.86,34.91,34.86,34.88,165000.0,34.86,34.91,34.86,34.88,165000.0
2009-08-07 11:25:00,34.9,34.97,34.86,34.93,293000.0,34.9,34.97,34.86,34.93,293000.0
2009-08-07 11:30:00,34.97,35.0,34.93,34.97,171000.0,34.97,35.0,34.93,34.97,171000.0
2009-08-07 11:35:00,34.97,34.99,34.95,34.97,108000.0,34.97,34.99,34.95,34.97,108000.0
2009-08-07 11:40:00,34.97,34.98,34.86,34.86,125000.0,34.97,34.98,34.86,34.86,125000.0
2009-08-07 11:45:00,34.86,34.88,34.76,34.82,288000.0,34.86,34.88,34.76,34.82,288000.0
2009-08-07 11:50:00,34.81,34.81,34.72,34.75,168000.0,34.81,34.81,34.72,34.75,168000.0
2009-08-07 11:55:00,34.73,34.76,34.63,34.73,171000.0,34.73,34.76,34.63,34.73,171000.0
2009-08-07 12:00:00,34.72,34.75,34.68,34.71,196000.0,34.72,34.75,34.68,34.71,196000.0
2009-08-07 12:05:00,34.72,34.74,34.7,34.72,296000.0,34.72,34.74,34.7,34.72,296000.0
2009-08-07 12:10:00,34.71,34.72,34.68,34.7,99000.0,34.71,34.72,34.68,34.7,99000.0
2009-08-07 12:15:00,34.7,34.73,34.66,34.73,233000.0,34.7,34.73,34.66,34.73,233000.0
2009-08-07 12:20:00,34.72,34.73,34.66,34.69,161000.0,34.72,34.73,34.66,34.69,161000.0
2009-08-07 12:25:00,34.68,34.73,34.64,34.68,198000.0,34.68,34.73,34.64,34.68,198000.0
2009-08-07 12:30:00,34.69,34.78,34.69,34.76,168000.0,34.69,34.78,34.69,34.76,168000.0
2009-08-07 12:35:00,34.76,34.79,34.74,34.77,125000.0,34.76,34.79,34.74,34.77,125000.0
2009-08-07 12:40:00,34.77,34.79,34.75,34.78,106000.0,34.77,34.79,34.75,34.78,106000.0
2009-08-07 12:45:00,34.78,34.82,34.73,34.75,132000.0,34.78,34.82,34.73,34.75,132000.0
2009-08-07 12:50:00,34.76,34.88,34.73,34.86,213000.0,34.76,34.88,34.73,34.86,213000.0
2009-08-07 12:55:00,34.85,34.86,34.75,34.78,129000.0,34.85,34.86,34.75,34.78,129000.0
2009-08-07 13:00:00,34.77,34.83,34.76,34.82,162000.0,34.77,34.83,34.76,34.82,162000.0
2009-08-07 13:05:00,34.8,34.83,34.75,34.8,98000.0,34.8,34.83,34.75,34.8,98000.0
2009-08-07 13:10:00,34.76,34.84,34.76,34.83,114000.0,34.76,34.84,34.76,34.83,114000.0
2009-08-07 13:15:00,34.82,34.85,34.81,34.84,47000.0,34.82,34.85,34.81,34.84,47000.0
2009-08-07 13:20:00,34.83,34.84,34.81,34.81,78000.0,34.83,34.84,34.81,34.81,78000.0
2009-08-07 13:25:00,34.8,34.87,34.8,34.87,69000.0,34.8,34.87,34.8,34.87,69000.0
2009-08-07 13:30:00,34.86,34.88,34.81,34.82,35000.0,34.86,34.88,34.81,34.82,35000.0
2009-08-07 13:35:00,34.84,34.89,34.84,34.86,79000.0,34.84,34.89,34.84,34.86,79000.0
2009-08-07 13:40:00,34.85,34.87,34.8,34.83,57000.0,34.85,34.87,34.8,34.83,57000.0
2009-08-07 13:45:00,34.84,34.86,34.84,34.85,49000.0,34.84,34.86,34.84,34.85,49000.0
2009-08-07 13:50:00,34.84,34.86,34.8,34.82,134000.0,34.84,34.86,34.8,34.82,134000.0
2009-08-07 13:55:00,34.83,34.85,34.82,34.85,78000.0,34.83,34.85,34.82,34.85,78000.0
2009-08-07 14:00:00,34.86,34.88,34.84,34.88,108000.0,34.86,34.88,34.84,34.88,108000.0
2009-08-07 14:05:00,34.88,34.9,34.86,34.9,142000.0,34.88,34.9,34.86,34.9,142000.0
2009-08-07 14:10:00,34.92,34.93,34.87,34.92,148000.0,34.92,34.93,34.87,34.92,148000.0
2009-08-07 14:15:00,34.91,34.93,34.89,34.92,85000.0,34.91,34.93,34.89,34.92,85000.0
2009-08-07 14:20:00,34.91,34.93,34.9,34.9,91000.0,34.91,34.93,34.9,34.9,91000.0
2009-08-07 14:25:00,34.89,34.94,34.89,34.93,107000.0,34.89,34.94,34.89,34.93,107000.0
2009-08-07 14:30:00,34.93,34.97,34.88,34.93,132000.0,34.93,34.97,34.88,34.93,132000.0
2009-08-07 14:35:00,34.93,34.93,34.88,34.88,103000.0,34.93,34.93,34.88,34.88,103000.0
2009-08-07 14:40:00,34.88,34.94,34.88,34.9,132000.0,34.88,34.94,34.88,34.9,132000.0
2009-08-07 14:45:00,34.9,34.93,34.89,34.93,85000.0,34.9,34.93,34.89,34.93,85000.0
2009-08-07 14:50:00,34.92,34.93,34.91,34.92,47000.0,34.92,34.93,34.91,34.92,47000.0
2009-08-07 14:55:00,34.92,34.93,34.89,34.92,71000.0,34.92,34.93,34.89,34.92,71000.0
2009-08-07 15:00:00,34.91,34.92,34.87,34.9,176000.0,34.91,34.92,34.87,34.9,176000.0
2009-08-07 15:05:00,34.92,34.94,34.87,34.91,141000.0,34.92,34.94,34.87,34.91,141000.0
2009-08-07 15:10:00,34.91,34.92,34.89,34.89,163000.0,34.91,34.92,34.89,34.89,163000.0
2009-08-07 15:15:00,34.88,34.9,34.85,34.85,78000.0,34.88,34.9,34.85,34.85,78000.0
2009-08-07 15:20:00,34.85,34.85,34.8,34.85,178000.0,34.85,34.85,34.8,34.85,178000.0
2009-08-07 15:25:00,34.84,34.85,34.81,34.81,116000.0,34.84,34.85,34.81,34.81,116000.0
2009-08-07 15:30:00,34.8,34.85,34.7,34.84,296000.0,34.8,34.85,34.7,34.84,296000.0
2009-08-07 15:35:00,34.84,34.84,34.77,34.8,102000.0,34.84,34.84,34.77,34.8,102000.0
2009-08-07 15:40:00,34.78,34.81,34.73,34.79,172000.0,34.78,34.81,34.73,34.79,172000.0
2009-08-07 15:45:00,34.78,34.79,34.73,34.74,223000.0,34.78,34.79,34.73,34.74,223000.0
2009-08-07 15:50:00,34.76,34.83,34.74,34.83,250000.0,34.76,34.83,34.74,34.83,250000.0
2009-08-07 15:55:00,34.82,34.85,34.7,34.7,485000.0,34.82,34.85,34.7,34.7,485000.0
2009-08-10 09:30:00,34.89,34.97,34.65,34.94,258000.0,34.89,34.97,34.65,34.94,258000.0
2009-08-10 09:35:00,34.96,35.06,34.84,34.86,496000.0,34.96,35.06,34.84,34.86,496000.0
2009-08-10 09:40:00,34.88,34.96,34.82,34.91,162000.0,34.88,34.96,34.82,34.91,162000.0
2009-08-10 09:45:00,34.92,34.99,34.9,34.99,247000.0,34.92,34.99,34.9,34.99,247000.0
2009-08-10 09:50:00,34.98,35.06,34.96,35.04,568000.0,34.98,35.06,34.96,35.04,568000.0
2009-08-10 09:55:00,35.04,35.46,35.04,35.37,1065000.0,35.04,35.46,35.04,35.37,1065000.0
2009-08-10 10:00:00,35.36,35.41,35.31,35.4,527000.0,35.36,35.41,35.31,35.4,527000.0
2009-08-10 10:05:00,35.4,35.41,35.37,35.38,229000.0,35.4,35.41,35.37,35.38,229000.0
2009-08-10 10:10:00,35.4,35.42,35.34,35.4,248000.0,35.4,35.42,35.34,35.4,248000.0
2009-08-10 10:15:00,35.39,35.39,35.26,35.26,177000.0,35.39,35.39,35.26,35.26,177000.0
2009-08-10 10:20:00,35.27,35.35,35.22,35.26,168000.0,35.27,35.35,35.22,35.26,168000.0
2009-08-10 10:25:00,35.26,35.37,35.22,35.35,132000.0,35.26,35.37,35.22,35.35,132000.0
2009-08-10 10:30:00,35.36,35.36,35.24,35.29,76000.0,35.36,35.36,35.24,35.29,76000.0
2009-08-10 10:35:00,35.26,35.28,35.21,35.22,55000.0,35.26,35.28,35.21,35.22,55000.0
2009-08-10 10:40:00,35.22,35.24,35.15,35.17,142000.0,35.22,35.24,35.15,35.17,142000.0
2009-08-10 10:45:00,35.2,35.27,35.18,35.27,129000.0,35.2,35.27,35.18,35.27,129000.0
2009-08-10 10:50:00,35.25,35.3,35.23,35.28,146000.0,35.25,35.3,35.23,35.28,146000.0
2009-08-10 10:55:00,35.29,35.33,35.25,35.25,185000.0,35.29,35.33,35.25,35.25,185000.0
2009-08-10 11:00:00,35.26,35.3,35.22,35.3,117000.0,35.26,35.3,35.22,35.3,117000.0
2009-08-10 11:05:00,35.3,35.31,35.26,35.26,63000.0,35.3,35.31,35.26,35.26,63000.0
2009-08-10 11:10:00,35.3,35.31,35.26,35.28,152000.0,35.3,35.31,35.26,35.28,152000.0
2009-08-10 11:15:00,35.27,35.29,35.24,35.25,37000.0,35.27,35.29,35.24,35.25,37000.0
2009-08-10 11:20:00,35.27,35.27,35.21,35.24,90000.0,35.27,35.27,35.21,35.24,90000.0
2009-08-10 11:25:00,35.23,35.25,35.15,35.16,254000.0,35.23,35.25,35.15,35.16,254000.0
2009-08-10 11:30:00,35.16,35.23,35.16,35.18,47000.0,35.16,35.23,35.16,35.18,47000.0
2009-08-10 11:35:00,35.21,35.21,35.15,35.18,119000.0,35.21,35.21,35.15,35.18,119000.0
2009-08-10 11:40:00,35.19,35.27,35.19,35.23,63000.0,35.19,35.27,35.19,35.23,63000.0
2009-08-10 11:45:00,35.23,35.26,35.21,35.21,81000.0,35.23,35.26,35.21,35.21,81000.0
2009-08-10 11:50:00,35.21,35.24,35.19,35.21,74000.0,35.21,35.24,35.19,35.21,74000.0
2009-08-10 11:55:00,35.18,35.23,35.15,35.2,129000.0,35.18,35.23,35.15,35.2,129000.0
2009-08-10 12:00:00,35.2,35.26,35.2,35.26,60000.0,35.2,35.26,35.2,35.26,60000.0
2009-08-10 12:05:00,35.23,35.27,35.22,35.24,85000.0,35.23,35.27,35.22,35.24,85000.0
2009-08-10 12:10:00,35.24,35.26,35.21,35.23,111000.0,35.24,35.26,35.21,35.23,111000.0
2009-08-10 12:15:00,35.21,35.25,35.21,35.24,28000.0,35.21,35.25,35.21,35.24,28000.0
2009-08-10 12:20:00,35.25,35.25,35.22,35.22,69000.0,35.25,35.25,35.22,35.22,69000.0
2009-08-10 12:25:00,35.23,35.24,35.18,35.19,80000.0,35.23,35.24,35.18,35.19,80000.0
2009-08-10 12:30:00,35.18,35.2,35.11,35.18,214000.0,35.18,35.2,35.11,35.18,214000.0
2009-08-10 12:35:00,35.19,35.19,35.08,35.15,130000.0,35.19,35.19,35.08,35.15,130000.0
2009-08-10 12:40:00,35.14,35.19,35.13,35.15,49000.0,35.14,35.19,35.13,35.15,49000.0
2009-08-10 12:45:00,35.14,35.16,35.13,35.13,48000.0,35.14,35.16,35.13,35.13,48000.0
2009-08-10 12:50:00,35.13,35.17,35.11,35.16,33000.0,35.13,35.17,35.11,35.16,33000.0
2009-08-10 12:55:00,35.16,35.16,35.11,35.13,56000.0,35.16,35.16,35.11,35.13,56000.0
2009-08-10 13:00:00,35.14,35.14,35.05,35.08,185000.0,35.14,35.14,35.05,35.08,185000.0
2009-08-10 13:05:00,35.08,35.1,35.01,35.02,185000.0,35.08,35.1,35.01,35.02,185000.0
2009-08-10 13:10:00,35.01,35.04,35.01,35.01,103000.0,35.01,35.04,35.01,35.01,103000.0
2009-08-10 13:15:00,35.01,35.09,35.0,35.09,144000.0,35.01,35.09,35.0,35.09,144000.0
2009-08-10 13:20:00,35.09,35.1,35.05,35.07,192000.0,35.09,35.1,35.05,35.07,192000.0
2009-08-10 13:25:00,35.04,35.08,35.01,35.04,120000.0,35.04,35.08,35.01,35.04,120000.0
2009-08-10 13:30:00,35.04,35.07,35.01,35.07,84000.0,35.04,35.07,35.01,35.07,84000.0
2009-08-10 13:35:00,35.07,35.09,35.04,35.04,33000.0,35.07,35.09,35.04,35.04,33000.0
2009-08-10 13:40:00,35.05,35.07,35.03,35.05,27000.0,35.05,35.07,35.03,35.05,27000.0
2009-08-10 13:45:00,35.07,35.09,35.03,35.03,77000.0,35.07,35.09,35.03,35.03,77000.0
2009-08-10 13:50:00,35.03,35.04,34.98,34.98,143000.0,35.03,35.04,34.98,34.98,143000.0
2009-08-10 13:55:00,34.98,35.03,34.94,34.97,297000.0,34.98,35.03,34.94,34.97,297000.0
2009-08-10 14:00:00,34.98,35.01,34.95,34.97,73000.0,34.98,35.01,34.95,34.97,73000.0
2009-08-10 14:05:00,34.97,35.03,34.97,35.01,35000.0,34.97,35.03,34.97,35.01,35000.0
2009-08-10 14:10:00,35.0,35.01,34.96,34.99,182000.0,35.0,35.01,34.96,34.99,182000.0
2009-08-10 14:15:00,34.96,34.97,34.91,34.91,260000.0,34.96,34.97,34.91,34.91,260000.0
2009-08-10 14:20:00,34.91,35.06,34.9,35.03,302000.0,34.91,35.06,34.9,35.03,302000.0
2009-08-10 14:25:00,35.02,35.12,35.01,35.12,249000.0,35.02,35.12,35.01,35.12,249000.0
2009-08-10 14:30:00,35.12,35.18,35.08,35.11,184000.0,35.12,35.18,35.08,35.11,184000.0
2009-08-10 14:35:00,35.11,35.13,35.06,35.1,98000.0,35.11,35.13,35.06,35.1,98000.0
2009-08-10 14:40:00,35.1,35.15,35.05,35.07,186000.0,35.1,35.15,35.05,35.07,186000.0
2009-08-10 14:45:00,35.07,35.08,35.04,35.04,150000.0,35.07,35.08,35.04,35.04,150000.0
2009-08-10 14:50:00,35.04,35.07,35.0,35.02,116000.0,35.04,35.07,35.0,35.02,116000.0
2009-08-10 14:55:00,35.03,35.15,35.03,35.1,91000.0,35.03,35.15,35.03,35.1,91000.0
2009-08-10 15:00:00,35.12,35.17,35.12,35.13,208000.0,35.12,35.17,35.12,35.13,208000.0
2009-08-10 15:05:00,35.15,35.18,35.1,35.13,148000.0,35.15,35.18,35.1,35.13,148000.0
2009-08-10 15:10:00,35.13,35.15,35.08,35.15,46000.0,35.13,35.15,35.08,35.15,46000.0
2009-08-10 15:15:00,35.13,35.18,35.13,35.16,96000.0,35.13,35.18,35.13,35.16,96000.0
2009-08-10 15:20:00,35.15,35.18,35.13,35.15,210000.0,35.15,35.18,35.13,35.15,210000.0
2009-08-10 15:25:00,35.17,35.19,35.15,35.17,99000.0,35.17,35.19,35.15,35.17,99000.0
2009-08-10 15:30:00,35.16,35.19,35.08,35.12,115000.0,35.16,35.19,35.08,35.12,115000.0
2009-08-10 15:35:00,35.13,35.15,35.12,35.14,49000.0,35.13,35.15,35.12,35.14,49000.0
2009-08-10 15:40:00,35.13,35.16,35.1,35.16,147000.0,35.13,35.16,35.1,35.16,147000.0
2009-08-10 15:45:00,35.16,35.18,35.14,35.15,99000.0,35.16,35.18,35.14,35.15,99000.0
2009-08-10 15:50:00,35.15,35.19,35.15,35.19,243000.0,35.15,35.19,35.15,35.19,243000.0
2009-08-10 15:55:00,35.19,35.19,35.14,35.19,236000.0,35.19,35.19,35.14,35.19,236000.0
2009-08-11 09:30:00,34.96,35.19,34.95,35.04,390000.0,34.96,35.19,34.95,35.04,390000.0
2009-08-11 09:35:00,35.04,35.16,34.95,35.1,195000.0,35.04,35.16,34.95,35.1,195000.0
2009-08-11 09:40:00,35.08,35.14,35.0,35.1,172000.0,35.08,35.14,35.0,35.1,172000.0
2009-08-11 09:45:00,35.1,35.11,34.95,34.99,204000.0,35.1,35.11,34.95,34.99,204000.0
2009-08-11 09:50:00,34.99,35.0,34.91,34.96,254000.0,34.99,35.0,34.91,34.96,254000.0
2009-08-11 09:55:00,34.97,35.0,34.88,34.9,262000.0,34.97,35.0,34.88,34.9,262000.0
2009-08-11 10:00:00,34.87,34.9,34.65,34.7,440000.0,34.87,34.9,34.65,34.7,440000.0
2009-08-11 10:05:00,34.67,34.74,34.55,34.73,365000.0,34.67,34.74,34.55,34.73,365000.0
2009-08-11 10:10:00,34.74,34.81,34.68,34.75,168000.0,34.74,34.81,34.68,34.75,168000.0
2009-08-11 10:15:00,34.73,34.75,34.63,34.65,89000.0,34.73,34.75,34.63,34.65,89000.0
2009-08-11 10:20:00,34.64,34.67,34.6,34.6,156000.0,34.64,34.67,34.6,34.6,156000.0
2009-08-11 10:25:00,34.6,34.67,34.58,34.6,193000.0,34.6,34.67,34.58,34.6,193000.0
2009-08-11 10:30:00,34.6,34.68,34.6,34.64,159000.0,34.6,34.68,34.6,34.64,159000.0
2009-08-11 10:35:00,34.66,34.66,34.43,34.48,301000.0,34.66,34.66,34.43,34.48,301000.0
2009-08-11 10:40:00,34.48,34.51,34.45,34.51,127000.0,34.48,34.51,34.45,34.51,127000.0
2009-08-11 10:45:00,34.48,34.5,34.42,34.47,196000.0,34.48,34.5,34.42,34.47,196000.0
2009-08-11 10:50:00,34.49,34.57,34.47,34.56,165000.0,34.49,34.57,34.47,34.56,165000.0
2009-08-11 10:55:00,34.57,34.66,34.53,34.65,167000.0,34.57,34.66,34.53,34.65,167000.0
2009-08-11 11:00:00,34.63,34.72,34.6,34.61,71000.0,34.63,34.72,34.6,34.61,71000.0
2009-08-11 11:05:00,34.6,34.6,34.55,34.56,55000.0,34.6,34.6,34.55,34.56,55000.0
2009-08-11 11:10:00,34.56,34.64,34.53,34.53,72000.0,34.56,34.64,34.53,34.53,72000.0
2009-08-11 11:15:00,34.52,34.54,34.49,34.54,174000.0,34.52,34.54,34.49,34.54,174000.0
2009-08-11 11:20:00,34.55,34.59,34.51,34.51,80000.0,34.55,34.59,34.51,34.51,80000.0
2009-08-11 11:25:00,34.51,34.54,34.46,34.51,129000.0,34.51,34.54,34.46,34.51,129000.0
2009-08-11 11:30:00,34.5,34.54,34.49,34.49,33000.0,34.5,34.54,34.49,34.49,33000.0
2009-08-11 11:35:00,34.49,34.52,34.46,34.48,175000.0,34.49,34.52,34.46,34.48,175000.0
2009-08-11 11:40:00,34.48,34.54,34.48,34.52,118000.0,34.48,34.54,34.48,34.52,118000.0
2009-08-11 11:45:00,34.5,34.6,34.47,34.55,174000.0,34.5,34.6,34.47,34.55,174000.0
2009-08-11 11:50:00,34.55,34.6,34.55,34.58,40000.0,34.55,34.6,34.55,34.58,40000.0
2009-08-11 11:55:00,34.57,34.6,34.57,34.6,27000.0,34.57,34.6,34.57,34.6,27000.0
2009-08-11 12:00:00,34.59,34.63,34.58,34.61,105000.0,34.59,34.63,34.58,34.61,105000.0
2009-08-11 12:05:00,34.6,34.62,34.53,34.55,140000.0,34.6,34.62,34.53,34.55,140000.0
2009-08-11 12:10:00,34.56,34.58,34.53,34.53,15000.0,34.56,34.58,34.53,34.53,15000.0
2009-08-11 12:15:00,34.55,34.55,34.5,34.51,42000.0,34.55,34.55,34.5,34.51,42000.0
2009-08-11 12:20:00,34.5,34.53,34.47,34.47,220000.0,34.5,34.53,34.47,34.47,220000.0
2009-08-11 12:25:00,34.46,34.52,34.46,34.51,110000.0,34.46,34.52,34.46,34.51,110000.0
2009-08-11 12:30:00,34.54,34.56,34.54,34.55,9000.0,34.54,34.56,34.54,34.55,9000.0
2009-08-11 12:35:00,34.55,34.57,34.51,34.53,103000.0,34.55,34.57,34.51,34.53,103000.0
2009-08-11 12:40:00,34.54,34.54,34.48,34.48,52000.0,34.54,34.54,34.48,34.48,52000.0
2009-08-11 12:45:00,34.49,34.5,34.45,34.45,149000.0,34.49,34.5,34.45,34.45,149000.0
2009-08-11 12:50:00,34.46,34.49,34.45,34.49,93000.0,34.46,34.49,34.45,34.49,93000.0
2009-08-11 12:55:00,34.48,34.48,34.45,34.47,46000.0,34.48,34.48,34.45,34.47,46000.0
2009-08-11 13:00:00,34.47,34.49,34.45,34.48,165000.0,34.47,34.49,34.45,34.48,165000.0
2009-08-11 13:05:00,34.46,34.48,34.46,34.46,54000.0,34.46,34.48,34.46,34.46,54000.0
2009-08-11 13:10:00,34.48,34.53,34.46,34.47,94000.0,34.48,34.53,34.46,34.47,94000.0
2009-08-11 13:15:00,34.46,34.53,34.46,34.5,41000.0,34.46,34.53,34.46,34.5,41000.0
2009-08-11 13:20:00,34.5,34.5,34.45,34.45,35000.0,34.5,34.5,34.45,34.45,35000.0
2009-08-11 13:25:00,34.45,34.48,34.35,34.39,251000.0,34.45,34.48,34.35,34.39,251000.0
2009-08-11 13:30:00,34.39,34.49,34.39,34.49,106000.0,34.39,34.49,34.39,34.49,106000.0
2009-08-11 13:35:00,34.47,34.5,34.42,34.42,92000.0,34.47,34.5,34.42,34.42,92000.0
2009-08-11 13:40:00,34.42,34.48,34.42,34.44,54000.0,34.42,34.48,34.42,34.44,54000.0
2009-08-11 13:45:00,34.48,34.5,34.45,34.47,75000.0,34.48,34.5,34.45,34.47,75000.0
2009-08-11 13:50:00,34.5,34.6,34.5,34.58,183000.0,34.5,34.6,34.5,34.58,183000.0
2009-08-11 13:55:00,34.56,34.59,34.53,34.53,141000.0,34.56,34.59,34.53,34.53,141000.0
2009-08-11 14:00:00,34.58,34.59,34.53,34.54,35000.0,34.58,34.59,34.53,34.54,35000.0
2009-08-11 14:05:00,34.51,34.62,34.51,34.57,119000.0,34.51,34.62,34.51,34.57,119000.0
2009-08-11 14:10:00,34.59,34.61,34.58,34.6,61000.0,34.59,34.61,34.58,34.6,61000.0
2009-08-11 14:15:00,34.61,34.66,34.6,34.63,107000.0,34.61,34.66,34.6,34.63,107000.0
2009-08-11 14:20:00,34.64,34.66,34.61,34.61,113000.0,34.64,34.66,34.61,34.61,113000.0
2009-08-11 14:25:00,34.62,34.65,34.58,34.61,54000.0,34.62,34.65,34.58,34.61,54000.0
2009-08-11 14:30:00,34.6,34.64,34.59,34.64,57000.0,34.6,34.64,34.59,34.64,57000.0
2009-08-11 14:35:00,34.64,34.67,34.6,34.6,36000.0,34.64,34.67,34.6,34.6,36000.0
2009-08-11 14:40:00,34.63,34.63,34.58,34.58,49000.0,34.63,34.63,34.58,34.58,49000.0
2009-08-11 14:45:00,34.58,34.59,34.55,34.55,46000.0,34.58,34.59,34.55,34.55,46000.0
2009-08-11 14:50:00,34.55,34.58,34.52,34.54,66000.0,34.55,34.58,34.52,34.54,66000.0
2009-08-11 14:55:00,34.53,34.59,34.52,34.59,78000.0,34.53,34.59,34.52,34.59,78000.0
2009-08-11 15:00:00,34.57,34.62,34.56,34.62,78000.0,34.57,34.62,34.56,34.62,78000.0
2009-08-11 15:05:00,34.62,34.66,34.61,34.66,79000.0,34.62,34.66,34.61,34.66,79000.0
2009-08-11 15:10:00,34.65,34.67,34.6,34.61,116000.0,34.65,34.67,34.6,34.61,116000.0
2009-08-11 15:15:00,34.63,34.63,34.58,34.61,86000.0,34.63,34.63,34.58,34.61,86000.0
2009-08-11 15:20:00,34.61,34.63,34.58,34.62,100000.0,34.61,34.63,34.58,34.62,100000.0
2009-08-11 15:25:00,34.61,34.63,34.58,34.58,58000.0,34.61,34.63,34.58,34.58,58000.0
2009-08-11 15:30:00,34.59,34.6,34.55,34.56,58000.0,34.59,34.6,34.55,34.56,58000.0
2009-08-11 15:35:00,34.55,34.57,34.54,34.54,80000.0,34.55,34.57,34.54,34.54,80000.0
2009-08-11 15:40:00,34.55,34.63,34.54,34.62,237000.0,34.55,34.63,34.54,34.62,237000.0
2009-08-11 15:45:00,34.62,34.63,34.55,34.59,80000.0,34.62,34.63,34.55,34.59,80000.0
2009-08-11 15:50:00,34.57,34.6,34.53,34.54,136000.0,34.57,34.6,34.53,34.54,136000.0
2009-08-11 15:55:00,34.54,34.58,34.32,34.58,711000.0,34.54,34.58,34.32,34.58,711000.0
2009-08-12 09:30:00,34.6,34.77,34.5,34.66,740000.0,34.6,34.77,34.5,34.66,740000.0
2009-08-12 09:35:00,34.69,34.74,34.63,34.66,172000.0,34.69,34.74,34.63,34.66,172000.0
2009-08-12 09:40:00,34.66,34.75,34.61,34.7,188000.0,34.66,34.75,34.61,34.7,188000.0
2009-08-12 09:45:00,34.69,34.85,34.69,34.8,256000.0,34.69,34.85,34.69,34.8,256000.0
2009-08-12 09:50:00,34.81,35.07,34.8,34.99,570000.0,34.81,35.07,34.8,34.99,570000.0
2009-08-12 09:55:00,35.0,35.05,34.93,35.02,192000.0,35.0,35.05,34.93,35.02,192000.0
2009-08-12 10:00:00,35.04,35.07,34.96,34.97,164000.0,35.04,35.07,34.96,34.97,164000.0
2009-08-12 10:05:00,34.96,34.98,34.85,34.91,124000.0,34.96,34.98,34.85,34.91,124000.0
2009-08-12 10:10:00,34.94,34.99,34.9,34.98,108000.0,34.94,34.99,34.9,34.98,108000.0
2009-08-12 10:15:00,34.96,35.05,34.94,35.02,79000.0,34.96,35.05,34.94,35.02,79000.0
2009-08-12 10:20:00,35.02,35.05,34.96,35.02,116000.0,35.02,35.05,34.96,35.02,116000.0
2009-08-12 10:25:00,35.02,35.02,34.95,34.98,94000.0,35.02,35.02,34.95,34.98,94000.0
2009-08-12 10:30:00,34.96,34.98,34.94,34.96,31000.0,34.96,34.98,34.94,34.96,31000.0
2009-08-12 10:35:00,34.97,34.97,34.91,34.95,45000.0,34.97,34.97,34.91,34.95,45000.0
2009-08-12 10:40:00,34.93,34.94,34.88,34.91,92000.0,34.93,34.94,34.88,34.91,92000.0
2009-08-12 10:45:00,34.92,34.98,34.9,34.96,48000.0,34.92,34.98,34.9,34.96,48000.0
2009-08-12 10:50:00,34.95,34.96,34.91,34.92,50000.0,34.95,34.96,34.91,34.92,50000.0
2009-08-12 10:55:00,34.9,34.91,34.88,34.88,109000.0,34.9,34.91,34.88,34.88,109000.0
2009-08-12 11:00:00,34.9,34.93,34.88,34.92,45000.0,34.9,34.93,34.88,34.92,45000.0
2009-08-12 11:05:00,34.92,34.95,34.92,34.93,40000.0,34.92,34.95,34.92,34.93,40000.0
2009-08-12 11:10:00,34.95,34.95,34.92,34.93,36000.0,34.95,34.95,34.92,34.93,36000.0
2009-08-12 11:15:00,34.91,34.92,34.9,34.92,44000.0,34.91,34.92,34.9,34.92,44000.0
2009-08-12 11:20:00,34.9,34.94,34.9,34.91,36000.0,34.9,34.94,34.9,34.91,36000.0
2009-08-12 11:25:00,34.9,34.92,34.88,34.89,63000.0,34.9,34.92,34.88,34.89,63000.0
2009-08-12 11:30:00,34.88,34.88,34.83,34.86,95000.0,34.88,34.88,34.83,34.86,95000.0
2009-08-12 11:35:00,34.86,34.86,34.81,34.83,84000.0,34.86,34.86,34.81,34.83,84000.0
2009-08-12 11:40:00,34.83,34.86,34.83,34.84,48000.0,34.83,34.86,34.83,34.84,48000.0
2009-08-12 11:45:00,34.84,34.86,34.81,34.81,65000.0,34.84,34.86,34.81,34.81,65000.0
2009-08-12 11:50:00,34.81,34.9,34.8,34.85,123000.0,34.81,34.9,34.8,34.85,123000.0
2009-08-12 11:55:00,34.85,34.88,34.83,34.87,61000.0,34.85,34.88,34.83,34.87,61000.0
2009-08-12 12:00:00,34.86,34.89,34.84,34.85,140000.0,34.86,34.89,34.84,34.85,140000.0
2009-08-12 12:05:00,34.85,34.9,34.83,34.87,80000.0,34.85,34.9,34.83,34.87,80000.0
2009-08-12 12:10:00,34.86,34.88,34.86,34.87,30000.0,34.86,34.88,34.86,34.87,30000.0
2009-08-12 12:15:00,34.86,34.87,34.86,34.86,9000.0,34.86,34.87,34.86,34.86,9000.0
2009-08-12 12:20:00,34.85,34.85,34.83,34.84,36000.0,34.85,34.85,34.83,34.84,36000.0
2009-08-12 12:25:00,34.84,34.89,34.83,34.86,85000.0,34.84,34.89,34.83,34.86,85000.0
2009-08-12 12:30:00,34.87,34.87,34.83,34.83,9000.0,34.87,34.87,34.83,34.83,9000.0
2009-08-12 12:35:00,34.83,34.9,34.81,34.9,119000.0,34.83,34.9,34.81,34.9,119000.0
2009-08-12 12:40:00,34.89,34.89,34.84,34.88,67000.0,34.89,34.89,34.84,34.88,67000.0
2009-08-12 12:45:00,34.86,34.88,34.86,34.86,38000.0,34.86,34.88,34.86,34.86,38000.0
2009-08-12 12:50:00,34.86,34.87,34.82,34.85,78000.0,34.86,34.87,34.82,34.85,78000.0
2009-08-12 12:55:00,34.85,34.85,34.82,34.85,31000.0,34.85,34.85,34.82,34.85,31000.0
2009-08-12 13:00:00,34.86,34.86,34.8,34.85,15000.0,34.86,34.86,34.8,34.85,15000.0
2009-08-12 13:05:00,34.85,34.86,34.84,34.85,14000.0,34.85,34.86,34.84,34.85,14000.0
2009-08-12 13:10:00,34.87,34.87,34.81,34.81,47000.0,34.87,34.87,34.81,34.81,47000.0
2009-08-12 13:15:00,34.82,34.84,34.8,34.84,21000.0,34.82,34.84,34.8,34.84,21000.0
2009-08-12 13:20:00,34.84,34.85,34.82,34.82,22000.0,34.84,34.85,34.82,34.82,22000.0
2009-08-12 13:25:00,34.85,34.85,34.81,34.81,44000.0,34.85,34.85,34.81,34.81,44000.0
2009-08-12 13:30:00,34.81,34.83,34.8,34.81,83000.0,34.81,34.83,34.8,34.81,83000.0
2009-08-12 13:35:00,34.81,34.84,34.8,34.83,46000.0,34.81,34.84,34.8,34.83,46000.0
2009-08-12 13:40:00,34.84,34.85,34.8,34.82,110000.0,34.84,34.85,34.8,34.82,110000.0
2009-08-12 13:45:00,34.83,34.84,34.82,34.83,44000.0,34.83,34.84,34.82,34.83,44000.0
2009-08-12 13:50:00,34.83,34.85,34.82,34.85,118000.0,34.83,34.85,34.82,34.85,118000.0
2009-08-12 13:55:00,34.85,34.86,34.82,34.83,76000.0,34.85,34.86,34.82,34.83,76000.0
2009-08-12 14:00:00,34.83,34.85,34.82,34.85,59000.0,34.83,34.85,34.82,34.85,59000.0
2009-08-12 14:05:00,34.84,34.88,34.84,34.85,63000.0,34.84,34.88,34.84,34.85,63000.0
2009-08-12 14:10:00,34.85,34.85,34.79,34.82,92000.0,34.85,34.85,34.79,34.82,92000.0
2009-08-12 14:15:00,34.8,34.85,34.71,34.76,156000.0,34.8,34.85,34.71,34.76,156000.0
2009-08-12 14:20:00,34.78,34.8,34.73,34.75,141000.0,34.78,34.8,34.73,34.75,141000.0
2009-08-12 14:25:00,34.74,34.8,34.66,34.66,110000.0,34.74,34.8,34.66,34.66,110000.0
2009-08-12 14:30:00,34.65,34.71,34.58,34.68,151000.0,34.65,34.71,34.58,34.68,151000.0
2009-08-12 14:35:00,34.67,34.69,34.58,34.6,119000.0,34.67,34.69,34.58,34.6,119000.0
2009-08-12 14:40:00,34.62,34.62,34.51,34.58,252000.0,34.62,34.62,34.51,34.58,252000.0
2009-08-12 14:45:00,34.57,34.63,34.57,34.61,76000.0,34.57,34.63,34.57,34.61,76000.0
2009-08-12 14:50:00,34.61,34.8,34.58,34.79,250000.0,34.61,34.8,34.58,34.79,250000.0
2009-08-12 14:55:00,34.8,34.85,34.76,34.85,459000.0,34.8,34.85,34.76,34.85,459000.0
2009-08-12 15:00:00,34.85,34.9,34.81,34.83,399000.0,34.85,34.9,34.81,34.83,399000.0
2009-08-12 15:05:00,34.86,34.95,34.86,34.92,355000.0,34.86,34.95,34.86,34.92,355000.0
2009-08-12 15:10:00,34.92,34.97,34.9,34.95,268000.0,34.92,34.97,34.9,34.95,268000.0
2009-08-12 15:15:00,34.97,35.0,34.93,34.93,361000.0,34.97,35.0,34.93,34.93,361000.0
2009-08-12 15:20:00,34.94,34.96,34.9,34.95,292000.0,34.94,34.96,34.9,34.95,292000.0
2009-08-12 15:25:00,34.95,34.96,34.91,34.92,100000.0,34.95,34.96,34.91,34.92,100000.0
2009-08-12 15:30:00,34.91,34.96,34.91,34.96,123000.0,34.91,34.96,34.91,34.96,123000.0
2009-08-12 15:35:00,34.96,35.0,34.94,34.99,192000.0,34.96,35.0,34.94,34.99,192000.0
2009-08-12 15:40:00,34.98,34.99,34.93,34.96,163000.0,34.98,34.99,34.93,34.96,163000.0
2009-08-12 15:45:00,34.95,34.96,34.9,34.95,191000.0,34.95,34.96,34.9,34.95,191000.0
2009-08-12 15:50:00,34.94,34.95,34.79,34.8,327000.0,34.94,34.95,34.79,34.8,327000.0
2009-08-12 15:55:00,34.79,34.85,34.78,34.85,354000.0,34.79,34.85,34.78,34.85,354000.0
2009-08-13 09:30:00,35.23,35.42,35.11,35.21,371000.0,35.23,35.42,35.11,35.21,371000.0
2009-08-13 09:35:00,35.18,35.19,34.99,35.14,219000.0,35.18,35.19,34.99,35.14,219000.0
2009-08-13 09:40:00,35.1,35.1,34.85,34.91,285000.0,35.1,35.1,34.85,34.91,285000.0
2009-08-13 09:45:00,34.87,34.89,34.76,34.83,274000.0,34.87,34.89,34.76,34.83,274000.0
2009-08-13 09:50:00,34.81,34.81,34.55,34.57,471000.0,34.81,34.81,34.55,34.57,471000.0
2009-08-13 09:55:00,34.57,34.71,34.55,34.63,264000.0,34.57,34.71,34.55,34.63,264000.0
2009-08-13 10:00:00,34.63,34.78,34.63,34.74,188000.0,34.63,34.78,34.63,34.74,188000.0
2009-08-13 10:05:00,34.74,34.75,34.69,34.75,110000.0,34.74,34.75,34.69,34.75,110000.0
2009-08-13 10:10:00,34.7,34.71,34.6,34.64,100000.0,34.7,34.71,34.6,34.64,100000.0
2009-08-13 10:15:00,34.63,34.69,34.5,34.58,229000.0,34.63,34.69,34.5,34.58,229000.0
2009-08-13 10:20:00,34.6,34.78,34.58,34.75,154000.0,34.6,34.78,34.58,34.75,154000.0
2009-08-13 10:25:00,34.79,34.79,34.71,34.77,109000.0,34.79,34.79,34.71,34.77,109000.0
2009-08-13 10:30:00,34.77,34.85,34.77,34.85,144000.0,34.77,34.85,34.77,34.85,144000.0
2009-08-13 10:35:00,34.83,34.9,34.72,34.87,125000.0,34.83,34.9,34.72,34.87,125000.0
2009-08-13 10:40:00,34.9,34.98,34.89,34.94,126000.0,34.9,34.98,34.89,34.94,126000.0
2009-08-13 10:45:00,34.96,34.97,34.84,34.87,133000.0,34.96,34.97,34.84,34.87,133000.0
2009-08-13 10:50:00,34.86,34.95,34.84,34.92,77000.0,34.86,34.95,34.84,34.92,77000.0
2009-08-13 10:55:00,34.95,35.03,34.91,34.94,181000.0,34.95,35.03,34.91,34.94,181000.0
2009-08-13 11:00:00,34.97,35.0,34.94,34.99,130000.0,34.97,35.0,34.94,34.99,130000.0
2009-08-13 11:05:00,34.99,35.0,34.95,34.95,57000.0,34.99,35.0,34.95,34.95,57000.0
2009-08-13 11:10:00,34.95,34.97,34.9,34.92,144000.0,34.95,34.97,34.9,34.92,144000.0
2009-08-13 11:15:00,34.91,34.91,34.8,34.81,136000.0,34.91,34.91,34.8,34.81,136000.0
2009-08-13 11:20:00,34.83,34.85,34.73,34.78,201000.0,34.83,34.85,34.73,34.78,201000.0
2009-08-13 11:25:00,34.76,34.76,34.7,34.76,55000.0,34.76,34.76,34.7,34.76,55000.0
2009-08-13 11:30:00,34.77,34.78,34.75,34.77,13000.0,34.77,34.78,34.75,34.77,13000.0
2009-08-13 11:35:00,34.78,34.83,34.77,34.82,90000.0,34.78,34.83,34.77,34.82,90000.0
2009-08-13 11:40:00,34.81,34.84,34.78,34.79,55000.0,34.81,34.84,34.78,34.79,55000.0
2009-08-13 11:45:00,34.82,34.82,34.77,34.78,39000.0,34.82,34.82,34.77,34.78,39000.0
2009-08-13 11:50:00,34.78,34.78,34.75,34.77,45000.0,34.78,34.78,34.75,34.77,45000.0
2009-08-13 11:55:00,34.77,34.81,34.76,34.77,28000.0,34.77,34.81,34.76,34.77,28000.0
2009-08-13 12:00:00,34.77,34.82,34.77,34.77,55000.0,34.77,34.82,34.77,34.77,55000.0
2009-08-13 12:05:00,34.76,34.82,34.76,34.8,24000.0,34.76,34.82,34.76,34.8,24000.0
2009-08-13 12:10:00,34.78,34.8,34.67,34.69,199000.0,34.78,34.8,34.67,34.69,199000.0
2009-08-13 12:15:00,34.69,34.74,34.69,34.71,102000.0,34.69,34.74,34.69,34.71,102000.0
2009-08-13 12:20:00,34.72,34.73,34.66,34.68,117000.0,34.72,34.73,34.66,34.68,117000.0
2009-08-13 12:25:00,34.68,34.7,34.66,34.68,114000.0,34.68,34.7,34.66,34.68,114000.0
2009-08-13 12:30:00,34.68,34.7,34.67,34.68,53000.0,34.68,34.7,34.67,34.68,53000.0
2009-08-13 12:35:00,34.68,34.74,34.68,34.71,175000.0,34.68,34.74,34.68,34.71,175000.0
2009-08-13 12:40:00,34.74,34.76,34.74,34.74,33000.0,34.74,34.76,34.74,34.74,33000.0
2009-08-13 12:45:00,34.73,34.76,34.72,34.76,166000.0,34.73,34.76,34.72,34.76,166000.0
2009-08-13 12:50:00,34.76,34.76,34.73,34.74,46000.0,34.76,34.76,34.73,34.74,46000.0
2009-08-13 12:55:00,34.74,34.75,34.73,34.73,27000.0,34.74,34.75,34.73,34.73,27000.0
2009-08-13 13:00:00,34.74,34.8,34.7,34.8,87000.0,34.74,34.8,34.7,34.8,87000.0
2009-08-13 13:05:00,34.77,34.79,34.73,34.73,56000.0,34.77,34.79,34.73,34.73,56000.0
2009-08-13 13:10:00,34.77,34.77,34.68,34.7,126000.0,34.77,34.77,34.68,34.7,126000.0
2009-08-13 13:15:00,34.69,34.7,34.58,34.63,164000.0,34.69,34.7,34.58,34.63,164000.0
2009-08-13 13:20:00,34.61,34.66,34.58,34.66,70000.0,34.61,34.66,34.58,34.66,70000.0
2009-08-13 13:25:00,34.66,34.66,34.61,34.61,135000.0,34.66,34.66,34.61,34.61,135000.0
2009-08-13 13:30:00,34.61,34.67,34.61,34.65,152000.0,34.61,34.67,34.61,34.65,152000.0
2009-08-13 13:35:00,34.66,34.67,34.64,34.65,154000.0,34.66,34.67,34.64,34.65,154000.0
2009-08-13 13:40:00,34.65,34.65,34.6,34.6,132000.0,34.65,34.65,34.6,34.6,132000.0
2009-08-13 13:45:00,34.58,34.63,34.58,34.6,72000.0,34.58,34.63,34.58,34.6,72000.0
2009-08-13 13:50:00,34.59,34.61,34.52,34.53,87000.0,34.59,34.61,34.52,34.53,87000.0
2009-08-13 13:55:00,34.54,34.62,34.54,34.6,161000.0,34.54,34.62,34.54,34.6,161000.0
2009-08-13 14:00:00,34.6,34.62,34.51,34.51,168000.0,34.6,34.62,34.51,34.51,168000.0
2009-08-13 14:05:00,34.51,34.54,34.43,34.48,325000.0,34.51,34.54,34.43,34.48,325000.0
2009-08-13 14:10:00,34.46,34.48,34.41,34.46,289000.0,34.46,34.48,34.41,34.46,289000.0
2009-08-13 14:15:00,34.46,34.49,34.41,34.47,100000.0,34.46,34.49,34.41,34.47,100000.0
2009-08-13 14:20:00,34.47,34.51,34.46,34.49,217000.0,34.47,34.51,34.46,34.49,217000.0
2009-08-13 14:25:00,34.49,34.53,34.48,34.49,77000.0,34.49,34.53,34.48,34.49,77000.0
2009-08-13 14:30:00,34.49,34.56,34.49,34.5,164000.0,34.49,34.56,34.49,34.5,164000.0
2009-08-13 14:35:00,34.49,34.53,34.48,34.52,107000.0,34.49,34.53,34.48,34.52,107000.0
2009-08-13 14:40:00,34.53,34.55,34.51,34.55,112000.0,34.53,34.55,34.51,34.55,112000.0
2009-08-13 14:45:00,34.55,34.55,34.52,34.52,89000.0,34.55,34.55,34.52,34.52,89000.0
2009-08-13 14:50:00,34.53,34.55,34.52,34.52,44000.0,34.53,34.55,34.52,34.52,44000.0
2009-08-13 14:55:00,34.54,34.55,34.48,34.5,114000.0,34.54,34.55,34.48,34.5,114000.0
2009-08-13 15:00:00,34.48,34.51,34.47,34.51,89000.0,34.48,34.51,34.47,34.51,89000.0
2009-08-13 15:05:00,34.52,34.52,34.47,34.51,61000.0,34.52,34.52,34.47,34.51,61000.0
2009-08-13 15:10:00,34.51,34.56,34.49,34.54,163000.0,34.51,34.56,34.49,34.54,163000.0
2009-08-13 15:15:00,34.54,34.54,34.51,34.52,239000.0,34.54,34.54,34.51,34.52,239000.0
2009-08-13 15:20:00,34.54,34.54,34.51,34.53,168000.0,34.54,34.54,34.51,34.53,168000.0
2009-08-13 15:25:00,34.51,34.53,34.51,34.52,123000.0,34.51,34.53,34.51,34.52,123000.0
2009-08-13 15:30:00,34.53,34.58,34.53,34.56,100000.0,34.53,34.58,34.53,34.56,100000.0
2009-08-13 15:35:00,34.56,34.6,34.56,34.6,117000.0,34.56,34.6,34.56,34.6,117000.0
2009-08-13 15:40:00,34.6,34.74,34.6,34.74,325000.0,34.6,34.74,34.6,34.74,325000.0
2009-08-13 15:45:00,34.74,34.74,34.69,34.72,175000.0,34.74,34.74,34.69,34.72,175000.0
2009-08-13 15:50:00,34.71,34.74,34.68,34.73,135000.0,34.71,34.74,34.68,34.73,135000.0
2009-08-13 15:55:00,34.72,34.74,34.66,34.72,294000.0,34.72,34.74,34.66,34.72,294000.0
2009-08-14 09:30:00,34.53,34.61,34.3,34.45,361000.0,34.53,34.61,34.3,34.45,361000.0
2009-08-14 09:35:00,34.48,34.49,34.02,34.19,854000.0,34.48,34.49,34.02,34.19,854000.0
2009-08-14 09:40:00,34.19,34.29,34.14,34.2,205000.0,34.19,34.29,34.14,34.2,205000.0
2009-08-14 09:45:00,34.2,34.29,34.17,34.18,200000.0,34.2,34.29,34.17,34.18,200000.0
2009-08-14 09:50:00,34.19,34.24,34.17,34.21,203000.0,34.19,34.24,34.17,34.21,203000.0
2009-08-14 09:55:00,34.18,34.21,34.11,34.2,452000.0,34.18,34.21,34.11,34.2,452000.0
2009-08-14 10:00:00,34.18,34.19,33.83,34.0,987000.0,34.18,34.19,33.83,34.0,987000.0
2009-08-14 10:05:00,33.99,33.99,33.88,33.97,378000.0,33.99,33.99,33.88,33.97,378000.0
2009-08-14 10:10:00,33.95,33.98,33.9,33.95,280000.0,33.95,33.98,33.9,33.95,280000.0
2009-08-14 10:15:00,33.93,34.0,33.9,34.0,160000.0,33.93,34.0,33.9,34.0,160000.0
2009-08-14 10:20:00,34.0,34.0,33.93,33.96,122000.0,34.0,34.0,33.93,33.96,122000.0
2009-08-14 10:25:00,33.97,34.02,33.95,33.99,218000.0,33.97,34.02,33.95,33.99,218000.0
2009-08-14 10:30:00,33.98,34.0,33.84,33.88,329000.0,33.98,34.0,33.84,33.88,329000.0
2009-08-14 10:35:00,33.88,33.9,33.81,33.84,188000.0,33.88,33.9,33.81,33.84,188000.0
2009-08-14 10:40:00,33.82,33.86,33.75,33.84,250000.0,33.82,33.86,33.75,33.84,250000.0
2009-08-14 10:45:00,33.83,33.95,33.83,33.89,199000.0,33.83,33.95,33.83,33.89,199000.0
2009-08-14 10:50:00,33.88,33.92,33.85,33.85,80000.0,33.88,33.92,33.85,33.85,80000.0
2009-08-14 10:55:00,33.85,33.89,33.82,33.87,83000.0,33.85,33.89,33.82,33.87,83000.0
2009-08-14 11:00:00,33.87,33.98,33.87,33.95,104000.0,33.87,33.98,33.87,33.95,104000.0
2009-08-14 11:05:00,33.95,33.97,33.89,33.91,179000.0,33.95,33.97,33.89,33.91,179000.0
2009-08-14 11:10:00,33.91,33.92,33.88,33.92,75000.0,33.91,33.92,33.88,33.92,75000.0
2009-08-14 11:15:00,33.91,33.91,33.85,33.9,79000.0,33.91,33.91,33.85,33.9,79000.0
2009-08-14 11:20:00,33.9,33.96,33.9,33.95,66000.0,33.9,33.96,33.9,33.95,66000.0
2009-08-14 11:25:00,33.92,33.95,33.9,33.9,56000.0,33.92,33.95,33.9,33.9,56000.0
2009-08-14 11:30:00,33.92,33.92,33.82,33.85,95000.0,33.92,33.92,33.82,33.85,95000.0
2009-08-14 11:35:00,33.86,33.87,33.79,33.81,231000.0,33.86,33.87,33.79,33.81,231000.0
2009-08-14 11:40:00,33.81,33.87,33.79,33.84,88000.0,33.81,33.87,33.79,33.84,88000.0
2009-08-14 11:45:00,33.84,33.87,33.81,33.82,131000.0,33.84,33.87,33.81,33.82,131000.0
2009-08-14 11:50:00,33.82,33.84,33.71,33.72,234000.0,33.82,33.84,33.71,33.72,234000.0
2009-08-14 11:55:00,33.71,33.78,33.71,33.75,59000.0,33.71,33.78,33.71,33.75,59000.0
2009-08-14 12:00:00,33.74,33.77,33.71,33.75,107000.0,33.74,33.77,33.71,33.75,107000.0
2009-08-14 12:05:00,33.74,33.85,33.73,33.82,177000.0,33.74,33.85,33.73,33.82,177000.0
2009-08-14 12:10:00,33.84,33.9,33.84,33.86,61000.0,33.84,33.9,33.84,33.86,61000.0
2009-08-14 12:15:00,33.83,33.94,33.83,33.91,59000.0,33.83,33.94,33.83,33.91,59000.0
2009-08-14 12:20:00,33.9,33.9,33.85,33.85,78000.0,33.9,33.9,33.85,33.85,78000.0
2009-08-14 12:25:00,33.85,33.86,33.73,33.75,153000.0,33.85,33.86,33.73,33.75,153000.0
2009-08-14 12:30:00,33.74,33.77,33.71,33.77,73000.0,33.74,33.77,33.71,33.77,73000.0
2009-08-14 12:35:00,33.76,33.84,33.76,33.82,76000.0,33.76,33.84,33.76,33.82,76000.0
2009-08-14 12:40:00,33.82,33.84,33.77,33.79,64000.0,33.82,33.84,33.77,33.79,64000.0
2009-08-14 12:45:00,33.78,33.82,33.76,33.8,130000.0,33.78,33.82,33.76,33.8,130000.0
2009-08-14 12:50:00,33.8,33.82,33.74,33.76,82000.0,33.8,33.82,33.74,33.76,82000.0
2009-08-14 12:55:00,33.76,33.8,33.75,33.78,40000.0,33.76,33.8,33.75,33.78,40000.0
2009-08-14 13:00:00,33.8,33.81,33.76,33.76,89000.0,33.8,33.81,33.76,33.76,89000.0
2009-08-14 13:05:00,33.77,33.79,33.76,33.78,66000.0,33.77,33.79,33.76,33.78,66000.0
2009-08-14 13:10:00,33.78,33.79,33.77,33.79,12000.0,33.78,33.79,33.77,33.79,12000.0
2009-08-14 13:15:00,33.8,33.84,33.79,33.84,30000.0,33.8,33.84,33.79,33.84,30000.0
2009-08-14 13:20:00,33.84,33.87,33.8,33.86,61000.0,33.84,33.87,33.8,33.86,61000.0
2009-08-14 13:25:00,33.87,33.9,33.84,33.88,51000.0,33.87,33.9,33.84,33.88,51000.0
2009-08-14 13:30:00,33.89,33.98,33.87,33.97,201000.0,33.89,33.98,33.87,33.97,201000.0
2009-08-14 13:35:00,33.96,33.96,33.82,33.82,247000.0,33.96,33.96,33.82,33.82,247000.0
2009-08-14 13:40:00,33.82,33.83,33.8,33.8,170000.0,33.82,33.83,33.8,33.8,170000.0
2009-08-14 13:45:00,33.8,33.85,33.8,33.82,125000.0,33.8,33.85,33.8,33.82,125000.0
2009-08-14 13:50:00,33.82,33.95,33.81,33.95,155000.0,33.82,33.95,33.81,33.95,155000.0
2009-08-14 13:55:00,33.93,33.95,33.86,33.95,108000.0,33.93,33.95,33.86,33.95,108000.0
2009-08-14 14:00:00,33.95,34.0,33.92,33.93,205000.0,33.95,34.0,33.92,33.93,205000.0
2009-08-14 14:05:00,33.93,33.96,33.89,33.91,277000.0,33.93,33.96,33.89,33.91,277000.0
2009-08-14 14:10:00,33.91,33.94,33.85,33.94,160000.0,33.91,33.94,33.85,33.94,160000.0
2009-08-14 14:15:00,33.94,33.96,33.92,33.94,65000.0,33.94,33.96,33.92,33.94,65000.0
2009-08-14 14:20:00,33.93,34.0,33.93,33.96,82000.0,33.93,34.0,33.93,33.96,82000.0
2009-08-14 14:25:00,33.97,34.0,33.95,33.95,56000.0,33.97,34.0,33.95,33.95,56000.0
2009-08-14 14:30:00,33.95,33.99,33.94,33.98,105000.0,33.95,33.99,33.94,33.98,105000.0
2009-08-14 14:35:00,33.98,33.99,33.96,33.98,94000.0,33.98,33.99,33.96,33.98,94000.0
2009-08-14 14:40:00,33.99,34.02,33.97,34.0,188000.0,33.99,34.02,33.97,34.0,188000.0
2009-08-14 14:45:00,34.0,34.0,33.99,34.0,64000.0,34.0,34.0,33.99,34.0,64000.0
2009-08-14 14:50:00,33.99,34.0,33.95,33.98,73000.0,33.99,34.0,33.95,33.98,73000.0
2009-08-14 14:55:00,33.98,34.0,33.95,33.99,101000.0,33.98,34.0,33.95,33.99,101000.0
2009-08-14 15:00:00,33.99,33.99,33.97,33.98,102000.0,33.99,33.99,33.97,33.98,102000.0
2009-08-14 15:05:00,34.0,34.0,33.97,33.98,75000.0,34.0,34.0,33.97,33.98,75000.0
2009-08-14 15:10:00,33.98,34.0,33.96,33.97,75000.0,33.98,34.0,33.96,33.97,75000.0
2009-08-14 15:15:00,33.98,33.99,33.95,33.97,82000.0,33.98,33.99,33.95,33.97,82000.0
2009-08-14 15:20:00,33.96,33.97,33.95,33.96,188000.0,33.96,33.97,33.95,33.96,188000.0
2009-08-14 15:25:00,33.96,33.96,33.94,33.95,121000.0,33.96,33.96,33.94,33.95,121000.0
2009-08-14 15:30:00,33.95,33.98,33.95,33.96,74000.0,33.95,33.98,33.95,33.96,74000.0
2009-08-14 15:35:00,33.96,34.0,33.96,33.99,142000.0,33.96,34.0,33.96,33.99,142000.0
2009-08-14 15:40:00,33.99,33.99,33.95,33.98,321000.0,33.99,33.99,33.95,33.98,321000.0
2009-08-14 15:45:00,33.97,33.98,33.91,33.92,450000.0,33.97,33.98,33.91,33.92,450000.0
2009-08-14 15:50:00,33.92,33.96,33.91,33.95,322000.0,33.92,33.96,33.91,33.95,322000.0
2009-08-14 15:55:00,33.95,33.97,33.91,33.94,642000.0,33.95,33.97,33.91,33.94,642000.0
2009-08-17 09:30:00,32.51,32.65,32.2,32.62,1445000.0,32.51,32.65,32.2,32.62,1445000.0
2009-08-17 09:35:00,32.63,32.7,32.31,32.45,591000.0,32.63,32.7,32.31,32.45,591000.0
2009-08-17 09:40:00,32.44,32.63,32.4,32.49,555000.0,32.44,32.63,32.4,32.49,555000.0
2009-08-17 09:45:00,32.46,32.55,32.42,32.5,238000.0,32.46,32.55,32.42,32.5,238000.0
2009-08-17 09:50:00,32.48,32.59,32.46,32.52,200000.0,32.48,32.59,32.46,32.52,200000.0
2009-08-17 09:55:00,32.53,32.75,32.51,32.62,666000.0,32.53,32.75,32.51,32.62,666000.0
2009-08-17 10:00:00,32.59,32.63,32.5,32.56,213000.0,32.59,32.63,32.5,32.56,213000.0
2009-08-17 10:05:00,32.59,32.59,32.38,32.42,735000.0,32.59,32.59,32.38,32.42,735000.0
2009-08-17 10:10:00,32.41,32.5,32.4,32.41,323000.0,32.41,32.5,32.4,32.41,323000.0
2009-08-17 10:15:00,32.41,32.46,32.32,32.43,258000.0,32.41,32.46,32.32,32.43,258000.0
2009-08-17 10:20:00,32.42,32.45,32.39,32.4,160000.0,32.42,32.45,32.39,32.4,160000.0
2009-08-17 10:25:00,32.42,32.43,32.32,32.42,149000.0,32.42,32.43,32.32,32.42,149000.0
2009-08-17 10:30:00,32.41,32.45,32.36,32.39,130000.0,32.41,32.45,32.36,32.39,130000.0
2009-08-17 10:35:00,32.4,32.4,32.35,32.37,174000.0,32.4,32.4,32.35,32.37,174000.0
2009-08-17 10:40:00,32.36,32.45,32.36,32.41,243000.0,32.36,32.45,32.36,32.41,243000.0
2009-08-17 10:45:00,32.41,32.43,32.39,32.42,165000.0,32.41,32.43,32.39,32.42,165000.0
2009-08-17 10:50:00,32.42,32.43,32.39,32.39,73000.0,32.42,32.43,32.39,32.39,73000.0
2009-08-17 10:55:00,32.39,32.39,32.35,32.38,148000.0,32.39,32.39,32.35,32.38,148000.0
2009-08-17 11:00:00,32.37,32.39,32.26,32.27,303000.0,32.37,32.39,32.26,32.27,303000.0
2009-08-17 11:05:00,32.27,32.28,32.18,32.24,373000.0,32.27,32.28,32.18,32.24,373000.0
2009-08-17 11:10:00,32.22,32.25,32.2,32.25,317000.0,32.22,32.25,32.2,32.25,317000.0
2009-08-17 11:15:00,32.22,32.24,32.2,32.21,253000.0,32.22,32.24,32.2,32.21,253000.0
2009-08-17 11:20:00,32.21,32.25,32.19,32.25,256000.0,32.21,32.25,32.19,32.25,256000.0
2009-08-17 11:25:00,32.29,32.37,32.25,32.37,328000.0,32.29,32.37,32.25,32.37,328000.0
2009-08-17 11:30:00,32.35,32.39,32.3,32.34,313000.0,32.35,32.39,32.3,32.34,313000.0
2009-08-17 11:35:00,32.34,32.35,32.31,32.33,145000.0,32.34,32.35,32.31,32.33,145000.0
2009-08-17 11:40:00,32.33,32.44,32.32,32.42,168000.0,32.33,32.44,32.32,32.42,168000.0
2009-08-17 11:45:00,32.42,32.42,32.36,32.38,171000.0,32.42,32.42,32.36,32.38,171000.0
2009-08-17 11:50:00,32.39,32.45,32.38,32.41,160000.0,32.39,32.45,32.38,32.41,160000.0
2009-08-17 11:55:00,32.41,32.53,32.4,32.4,230000.0,32.41,32.53,32.4,32.4,230000.0
2009-08-17 12:00:00,32.4,32.42,32.36,32.39,67000.0,32.4,32.42,32.36,32.39,67000.0
2009-08-17 12:05:00,32.39,32.42,32.37,32.4,79000.0,32.39,32.42,32.37,32.4,79000.0
2009-08-17 12:10:00,32.38,32.45,32.36,32.41,82000.0,32.38,32.45,32.36,32.41,82000.0
2009-08-17 12:15:00,32.4,32.44,32.39,32.43,124000.0,32.4,32.44,32.39,32.43,124000.0
2009-08-17 12:20:00,32.42,32.47,32.42,32.45,89000.0,32.42,32.47,32.42,32.45,89000.0
2009-08-17 12:25:00,32.45,32.46,32.37,32.41,127000.0,32.45,32.46,32.37,32.41,127000.0
2009-08-17 12:30:00,32.41,32.44,32.39,32.41,92000.0,32.41,32.44,32.39,32.41,92000.0
2009-08-17 12:35:00,32.42,32.46,32.42,32.43,34000.0,32.42,32.46,32.42,32.43,34000.0
2009-08-17 12:40:00,32.43,32.44,32.39,32.39,61000.0,32.43,32.44,32.39,32.39,61000.0
2009-08-17 12:45:00,32.39,32.42,32.36,32.36,82000.0,32.39,32.42,32.36,32.36,82000.0
2009-08-17 12:50:00,32.38,32.38,32.35,32.37,61000.0,32.38,32.38,32.35,32.37,61000.0
2009-08-17 12:55:00,32.37,32.39,32.35,32.35,58000.0,32.37,32.39,32.35,32.35,58000.0
2009-08-17 13:00:00,32.35,32.35,32.27,32.29,354000.0,32.35,32.35,32.27,32.29,354000.0
2009-08-17 13:05:00,32.29,32.31,32.23,32.29,210000.0,32.29,32.31,32.23,32.29,210000.0
2009-08-17 13:10:00,32.28,32.32,32.26,32.31,93000.0,32.28,32.32,32.26,32.31,93000.0
2009-08-17 13:15:00,32.31,32.32,32.28,32.31,61000.0,32.31,32.32,32.28,32.31,61000.0
2009-08-17 13:20:00,32.31,32.31,32.25,32.27,189000.0,32.31,32.31,32.25,32.27,189000.0
2009-08-17 13:25:00,32.28,32.3,32.27,32.29,173000.0,32.28,32.3,32.27,32.29,173000.0
2009-08-17 13:30:00,32.28,32.3,32.26,32.28,316000.0,32.28,32.3,32.26,32.28,316000.0
2009-08-17 13:35:00,32.28,32.28,32.25,32.25,58000.0,32.28,32.28,32.25,32.25,58000.0
2009-08-17 13:40:00,32.25,32.29,32.2,32.29,124000.0,32.25,32.29,32.2,32.29,124000.0
2009-08-17 13:45:00,32.29,32.35,32.27,32.3,192000.0,32.29,32.35,32.27,32.3,192000.0
2009-08-17 13:50:00,32.33,32.34,32.3,32.34,170000.0,32.33,32.34,32.3,32.34,170000.0
2009-08-17 13:55:00,32.34,32.42,32.34,32.42,157000.0,32.34,32.42,32.34,32.42,157000.0
2009-08-17 14:00:00,32.41,32.5,32.41,32.47,393000.0,32.41,32.5,32.41,32.47,393000.0
2009-08-17 14:05:00,32.46,32.49,32.46,32.49,146000.0,32.46,32.49,32.46,32.49,146000.0
2009-08-17 14:10:00,32.48,32.5,32.4,32.4,320000.0,32.48,32.5,32.4,32.4,320000.0
2009-08-17 14:15:00,32.39,32.47,32.39,32.44,138000.0,32.39,32.47,32.39,32.44,138000.0
2009-08-17 14:20:00,32.42,32.44,32.36,32.39,255000.0,32.42,32.44,32.36,32.39,255000.0
2009-08-17 14:25:00,32.39,32.47,32.39,32.47,152000.0,32.39,32.47,32.39,32.47,152000.0
2009-08-17 14:30:00,32.46,32.48,32.44,32.44,193000.0,32.46,32.48,32.44,32.44,193000.0
2009-08-17 14:35:00,32.45,32.46,32.4,32.41,131000.0,32.45,32.46,32.4,32.41,131000.0
2009-08-17 14:40:00,32.41,32.41,32.36,32.37,264000.0,32.41,32.41,32.36,32.37,264000.0
2009-08-17 14:45:00,32.37,32.38,32.33,32.34,273000.0,32.37,32.38,32.33,32.34,273000.0
2009-08-17 14:50:00,32.33,32.36,32.32,32.33,135000.0,32.33,32.36,32.32,32.33,135000.0
2009-08-17 14:55:00,32.33,32.39,32.33,32.36,119000.0,32.33,32.39,32.33,32.36,119000.0
2009-08-17 15:00:00,32.36,32.38,32.34,32.35,155000.0,32.36,32.38,32.34,32.35,155000.0
2009-08-17 15:05:00,32.35,32.35,32.31,32.31,99000.0,32.35,32.35,32.31,32.31,99000.0
2009-08-17 15:10:00,32.31,32.31,32.2,32.21,231000.0,32.31,32.31,32.2,32.21,231000.0
2009-08-17 15:15:00,32.21,32.23,32.18,32.2,169000.0,32.21,32.23,32.18,32.2,169000.0
2009-08-17 15:20:00,32.19,32.24,32.15,32.15,277000.0,32.19,32.24,32.15,32.15,277000.0
2009-08-17 15:25:00,32.15,32.15,32.05,32.1,463000.0,32.15,32.15,32.05,32.1,463000.0
2009-08-17 15:30:00,32.09,32.2,32.06,32.2,388000.0,32.09,32.2,32.06,32.2,388000.0
2009-08-17 15:35:00,32.19,32.19,32.1,32.16,226000.0,32.19,32.19,32.1,32.16,226000.0
2009-08-17 15:40:00,32.14,32.16,31.98,32.13,945000.0,32.14,32.16,31.98,32.13,945000.0
2009-08-17 15:45:00,32.11,32.14,32.04,32.04,503000.0,32.11,32.14,32.04,32.04,503000.0
2009-08-17 15:50:00,32.06,32.18,32.04,32.18,529000.0,32.06,32.18,32.04,32.18,529000.0
2009-08-17 15:55:00,32.18,32.21,31.97,32.15,1065000.0,32.18,32.21,31.97,32.15,1065000.0
2009-08-18 09:30:00,32.4,32.8,32.35,32.6,1004000.0,32.4,32.8,32.35,32.6,1004000.0
2009-08-18 09:35:00,32.61,32.75,32.53,32.63,579000.0,32.61,32.75,32.53,32.63,579000.0
2009-08-18 09:40:00,32.69,32.69,32.45,32.56,465000.0,32.69,32.69,32.45,32.56,465000.0
2009-08-18 09:45:00,32.56,32.59,32.37,32.38,411000.0,32.56,32.59,32.37,32.38,411000.0
2009-08-18 09:50:00,32.41,32.54,32.31,32.44,318000.0,32.41,32.54,32.31,32.44,318000.0
2009-08-18 09:55:00,32.44,32.48,32.25,32.35,291000.0,32.44,32.48,32.25,32.35,291000.0
2009-08-18 10:00:00,32.37,32.52,32.33,32.43,224000.0,32.37,32.52,32.33,32.43,224000.0
2009-08-18 10:05:00,32.42,32.55,32.42,32.49,143000.0,32.42,32.55,32.42,32.49,143000.0
2009-08-18 10:10:00,32.5,32.55,32.4,32.44,157000.0,32.5,32.55,32.4,32.44,157000.0
2009-08-18 10:15:00,32.43,32.49,32.36,32.36,188000.0,32.43,32.49,32.36,32.36,188000.0
2009-08-18 10:20:00,32.36,32.41,32.29,32.33,173000.0,32.36,32.41,32.29,32.33,173000.0
2009-08-18 10:25:00,32.32,32.34,32.27,32.29,241000.0,32.32,32.34,32.27,32.29,241000.0
2009-08-18 10:30:00,32.28,32.3,32.25,32.3,210000.0,32.28,32.3,32.25,32.3,210000.0
2009-08-18 10:35:00,32.3,32.35,32.27,32.3,190000.0,32.3,32.35,32.27,32.3,190000.0
2009-08-18 10:40:00,32.32,32.35,32.17,32.18,325000.0,32.32,32.35,32.17,32.18,325000.0
2009-08-18 10:45:00,32.18,32.24,32.13,32.13,163000.0,32.18,32.24,32.13,32.13,163000.0
2009-08-18 10:50:00,32.14,32.2,32.12,32.19,134000.0,32.14,32.2,32.12,32.19,134000.0
2009-08-18 10:55:00,32.19,32.3,32.19,32.29,176000.0,32.19,32.3,32.19,32.29,176000.0
2009-08-18 11:00:00,32.27,32.35,32.27,32.32,147000.0,32.27,32.35,32.27,32.32,147000.0
2009-08-18 11:05:00,32.32,32.43,32.31,32.43,267000.0,32.32,32.43,32.31,32.43,267000.0
2009-08-18 11:10:00,32.43,32.53,32.42,32.46,193000.0,32.43,32.53,32.42,32.46,193000.0
2009-08-18 11:15:00,32.49,32.57,32.49,32.55,196000.0,32.49,32.57,32.49,32.55,196000.0
2009-08-18 11:20:00,32.54,32.56,32.5,32.51,138000.0,32.54,32.56,32.5,32.51,138000.0
2009-08-18 11:25:00,32.53,32.56,32.52,32.54,146000.0,32.53,32.56,32.52,32.54,146000.0
2009-08-18 11:30:00,32.54,32.62,32.52,32.59,358000.0,32.54,32.62,32.52,32.59,358000.0
2009-08-18 11:35:00,32.6,32.61,32.55,32.57,115000.0,32.6,32.61,32.55,32.57,115000.0
2009-08-18 11:40:00,32.55,32.55,32.51,32.54,113000.0,32.55,32.55,32.51,32.54,113000.0
2009-08-18 11:45:00,32.54,32.63,32.54,32.62,146000.0,32.54,32.63,32.54,32.62,146000.0
2009-08-18 11:50:00,32.63,32.73,32.61,32.73,273000.0,32.63,32.73,32.61,32.73,273000.0
2009-08-18 11:55:00,32.7,32.78,32.7,32.75,292000.0,32.7,32.78,32.7,32.75,292000.0
2009-08-18 12:00:00,32.75,32.8,32.7,32.77,311000.0,32.75,32.8,32.7,32.77,311000.0
2009-08-18 12:05:00,32.78,32.8,32.71,32.76,168000.0,32.78,32.8,32.71,32.76,168000.0
2009-08-18 12:10:00,32.76,32.78,32.66,32.69,146000.0,32.76,32.78,32.66,32.69,146000.0
2009-08-18 12:15:00,32.68,32.72,32.68,32.7,211000.0,32.68,32.72,32.68,32.7,211000.0
2009-08-18 12:20:00,32.7,32.71,32.65,32.69,133000.0,32.7,32.71,32.65,32.69,133000.0
2009-08-18 12:25:00,32.69,32.69,32.66,32.66,65000.0,32.69,32.69,32.66,32.66,65000.0
2009-08-18 12:30:00,32.67,32.68,32.61,32.61,76000.0,32.67,32.68,32.61,32.61,76000.0
2009-08-18 12:35:00,32.62,32.69,32.62,32.67,74000.0,32.62,32.69,32.62,32.67,74000.0
2009-08-18 12:40:00,32.66,32.77,32.65,32.74,100000.0,32.66,32.77,32.65,32.74,100000.0
2009-08-18 12:45:00,32.76,32.79,32.72,32.78,115000.0,32.76,32.79,32.72,32.78,115000.0
2009-08-18 12:50:00,32.79,32.79,32.72,32.73,60000.0,32.79,32.79,32.72,32.73,60000.0
2009-08-18 12:55:00,32.75,32.84,32.75,32.8,230000.0,32.75,32.84,32.75,32.8,230000.0
2009-08-18 13:00:00,32.82,32.96,32.81,32.94,207000.0,32.82,32.96,32.81,32.94,207000.0
2009-08-18 13:05:00,32.94,32.95,32.84,32.91,142000.0,32.94,32.95,32.84,32.91,142000.0
2009-08-18 13:10:00,32.91,32.91,32.82,32.82,88000.0,32.91,32.91,32.82,32.82,88000.0
2009-08-18 13:15:00,32.85,32.9,32.82,32.86,76000.0,32.85,32.9,32.82,32.86,76000.0
2009-08-18 13:20:00,32.86,32.91,32.85,32.88,125000.0,32.86,32.91,32.85,32.88,125000.0
2009-08-18 13:25:00,32.87,32.91,32.87,32.87,141000.0,32.87,32.91,32.87,32.87,141000.0
2009-08-18 13:30:00,32.89,32.9,32.82,32.82,116000.0,32.89,32.9,32.82,32.82,116000.0
2009-08-18 13:35:00,32.82,32.84,32.74,32.74,273000.0,32.82,32.84,32.74,32.74,273000.0
2009-08-18 13:40:00,32.74,32.79,32.71,32.76,178000.0,32.74,32.79,32.71,32.76,178000.0
2009-08-18 13:45:00,32.74,32.74,32.7,32.71,61000.0,32.74,32.74,32.7,32.71,61000.0
2009-08-18 13:50:00,32.72,32.72,32.68,32.68,32000.0,32.72,32.72,32.68,32.68,32000.0
2009-08-18 13:55:00,32.67,32.78,32.67,32.75,314000.0,32.67,32.78,32.67,32.75,314000.0
2009-08-18 14:00:00,32.73,32.78,32.69,32.76,169000.0,32.73,32.78,32.69,32.76,169000.0
2009-08-18 14:05:00,32.76,32.78,32.72,32.78,306000.0,32.76,32.78,32.72,32.78,306000.0
2009-08-18 14:10:00,32.8,32.89,32.78,32.87,163000.0,32.8,32.89,32.78,32.87,163000.0
2009-08-18 14:15:00,32.88,32.88,32.84,32.86,83000.0,32.88,32.88,32.84,32.86,83000.0
2009-08-18 14:20:00,32.86,32.86,32.8,32.81,174000.0,32.86,32.86,32.8,32.81,174000.0
2009-08-18 14:25:00,32.82,32.87,32.8,32.87,82000.0,32.82,32.87,32.8,32.87,82000.0
2009-08-18 14:30:00,32.88,32.88,32.77,32.77,143000.0,32.88,32.88,32.77,32.77,143000.0
2009-08-18 14:35:00,32.77,32.79,32.72,32.75,149000.0,32.77,32.79,32.72,32.75,149000.0
2009-08-18 14:40:00,32.75,32.78,32.73,32.76,92000.0,32.75,32.78,32.73,32.76,92000.0
2009-08-18 14:45:00,32.75,32.79,32.74,32.76,227000.0,32.75,32.79,32.74,32.76,227000.0
2009-08-18 14:50:00,32.76,32.82,32.75,32.8,179000.0,32.76,32.82,32.75,32.8,179000.0
2009-08-18 14:55:00,32.81,32.81,32.76,32.79,39000.0,32.81,32.81,32.76,32.79,39000.0
2009-08-18 15:00:00,32.78,32.82,32.78,32.8,72000.0,32.78,32.82,32.78,32.8,72000.0
2009-08-18 15:05:00,32.79,32.85,32.79,32.85,73000.0,32.79,32.85,32.79,32.85,73000.0
2009-08-18 15:10:00,32.8,32.85,32.8,32.84,60000.0,32.8,32.85,32.8,32.84,60000.0
2009-08-18 15:15:00,32.84,32.87,32.83,32.83,212000.0,32.84,32.87,32.83,32.83,212000.0
2009-08-18 15:20:00,32.84,32.87,32.82,32.87,112000.0,32.84,32.87,32.82,32.87,112000.0
2009-08-18 15:25:00,32.86,32.87,32.77,32.77,134000.0,32.86,32.87,32.77,32.77,134000.0
2009-08-18 15:30:00,32.77,32.8,32.74,32.74,109000.0,32.77,32.8,32.74,32.74,109000.0
2009-08-18 15:35:00,32.76,32.8,32.74,32.79,81000.0,32.76,32.8,32.74,32.79,81000.0
2009-08-18 15:40:00,32.77,32.83,32.74,32.74,163000.0,32.77,32.83,32.74,32.74,163000.0
2009-08-18 15:45:00,32.76,32.77,32.72,32.72,87000.0,32.76,32.77,32.72,32.72,87000.0
2009-08-18 15:50:00,32.72,32.76,32.71,32.74,246000.0,32.72,32.76,32.71,32.74,246000.0
2009-08-18 15:55:00,32.74,32.76,32.68,32.71,483000.0,32.74,32.76,32.68,32.71,483000.0
2009-08-19 09:30:00,32.01,32.08,31.85,32.0,929000.0,32.01,32.08,31.85,32.0,929000.0
2009-08-19 09:35:00,31.98,31.99,31.85,31.9,464000.0,31.98,31.99,31.85,31.9,464000.0
2009-08-19 09:40:00,31.91,32.18,31.91,32.15,507000.0,31.91,32.18,31.91,32.15,507000.0
2009-08-19 09:45:00,32.15,32.2,31.96,32.0,570000.0,32.15,32.2,31.96,32.0,570000.0
2009-08-19 09:50:00,32.01,32.15,32.0,32.03,198000.0,32.01,32.15,32.0,32.03,198000.0
2009-08-19 09:55:00,32.03,32.2,32.03,32.13,287000.0,32.03,32.2,32.03,32.13,287000.0
2009-08-19 10:00:00,32.15,32.43,32.14,32.4,663000.0,32.15,32.43,32.14,32.4,663000.0
2009-08-19 10:05:00,32.39,32.49,32.35,32.4,370000.0,32.39,32.49,32.35,32.4,370000.0
2009-08-19 10:10:00,32.4,32.42,32.22,32.28,432000.0,32.4,32.42,32.22,32.28,432000.0
2009-08-19 10:15:00,32.28,32.3,32.21,32.27,202000.0,32.28,32.3,32.21,32.27,202000.0
2009-08-19 10:20:00,32.25,32.3,32.24,32.28,494000.0,32.25,32.3,32.24,32.28,494000.0
2009-08-19 10:25:00,32.28,32.3,32.24,32.25,511000.0,32.28,32.3,32.24,32.25,511000.0
2009-08-19 10:30:00,32.28,32.34,32.27,32.31,317000.0,32.28,32.34,32.27,32.31,317000.0
2009-08-19 10:35:00,32.31,32.44,32.27,32.41,406000.0,32.31,32.44,32.27,32.41,406000.0
2009-08-19 10:40:00,32.41,32.44,32.37,32.44,179000.0,32.41,32.44,32.37,32.44,179000.0
2009-08-19 10:45:00,32.4,32.43,32.33,32.34,83000.0,32.4,32.43,32.33,32.34,83000.0
2009-08-19 10:50:00,32.34,32.36,32.27,32.33,366000.0,32.34,32.36,32.27,32.33,366000.0
2009-08-19 10:55:00,32.34,32.36,32.29,32.33,370000.0,32.34,32.36,32.29,32.33,370000.0
2009-08-19 11:00:00,32.32,32.37,32.3,32.35,273000.0,32.32,32.37,32.3,32.35,273000.0
2009-08-19 11:05:00,32.37,32.4,32.33,32.33,105000.0,32.37,32.4,32.33,32.33,105000.0
2009-08-19 11:10:00,32.34,32.34,32.28,32.31,172000.0,32.34,32.34,32.28,32.31,172000.0
2009-08-19 11:15:00,32.31,32.39,32.31,32.36,60000.0,32.31,32.39,32.31,32.36,60000.0
2009-08-19 11:20:00,32.36,32.39,32.3,32.3,108000.0,32.36,32.39,32.3,32.3,108000.0
2009-08-19 11:25:00,32.3,32.44,32.29,32.43,172000.0,32.3,32.44,32.29,32.43,172000.0
2009-08-19 11:30:00,32.44,32.46,32.39,32.39,289000.0,32.44,32.46,32.39,32.39,289000.0
2009-08-19 11:35:00,32.39,32.43,32.38,32.42,182000.0,32.39,32.43,32.38,32.42,182000.0
2009-08-19 11:40:00,32.42,32.46,32.41,32.42,218000.0,32.42,32.46,32.41,32.42,218000.0
2009-08-19 11:45:00,32.42,32.55,32.4,32.55,445000.0,32.42,32.55,32.4,32.55,445000.0
2009-08-19 11:50:00,32.53,32.66,32.52,32.64,385000.0,32.53,32.66,32.52,32.64,385000.0
2009-08-19 11:55:00,32.63,32.74,32.62,32.69,529000.0,32.63,32.74,32.62,32.69,529000.0
2009-08-19 12:00:00,32.71,32.74,32.67,32.72,231000.0,32.71,32.74,32.67,32.72,231000.0
2009-08-19 12:05:00,32.74,32.83,32.7,32.8,257000.0,32.74,32.83,32.7,32.8,257000.0
2009-08-19 12:10:00,32.79,32.85,32.76,32.76,240000.0,32.79,32.85,32.76,32.76,240000.0
2009-08-19 12:15:00,32.76,32.87,32.75,32.79,227000.0,32.76,32.87,32.75,32.79,227000.0
2009-08-19 12:20:00,32.79,32.85,32.79,32.85,238000.0,32.79,32.85,32.79,32.85,238000.0
2009-08-19 12:25:00,32.84,32.87,32.81,32.83,157000.0,32.84,32.87,32.81,32.83,157000.0
2009-08-19 12:30:00,32.82,32.83,32.72,32.77,387000.0,32.82,32.83,32.72,32.77,387000.0
2009-08-19 12:35:00,32.77,32.85,32.77,32.84,142000.0,32.77,32.85,32.77,32.84,142000.0
2009-08-19 12:40:00,32.82,32.88,32.72,32.73,295000.0,32.82,32.88,32.72,32.73,295000.0
2009-08-19 12:45:00,32.72,32.77,32.72,32.74,110000.0,32.72,32.77,32.72,32.74,110000.0
2009-08-19 12:50:00,32.73,32.95,32.73,32.93,269000.0,32.73,32.95,32.73,32.93,269000.0
2009-08-19 12:55:00,32.93,32.95,32.89,32.89,224000.0,32.93,32.95,32.89,32.89,224000.0
2009-08-19 13:00:00,32.89,32.92,32.88,32.92,121000.0,32.89,32.92,32.88,32.92,121000.0
2009-08-19 13:05:00,32.92,33.07,32.91,33.07,263000.0,32.92,33.07,32.91,33.07,263000.0
2009-08-19 13:10:00,33.07,33.13,33.03,33.03,197000.0,33.07,33.13,33.03,33.03,197000.0
2009-08-19 13:15:00,33.04,33.05,32.96,33.02,84000.0,33.04,33.05,32.96,33.02,84000.0
2009-08-19 13:20:00,32.99,33.04,32.98,33.02,69000.0,32.99,33.04,32.98,33.02,69000.0
2009-08-19 13:25:00,33.02,33.08,33.01,33.04,141000.0,33.02,33.08,33.01,33.04,141000.0
2009-08-19 13:30:00,33.03,33.03,32.92,32.94,193000.0,33.03,33.03,32.92,32.94,193000.0
2009-08-19 13:35:00,32.96,33.0,32.94,32.98,194000.0,32.96,33.0,32.94,32.98,194000.0
2009-08-19 13:40:00,32.99,33.01,32.96,32.97,92000.0,32.99,33.01,32.96,32.97,92000.0
2009-08-19 13:45:00,32.97,33.08,32.93,33.06,99000.0,32.97,33.08,32.93,33.06,99000.0
2009-08-19 13:50:00,33.05,33.12,33.04,33.1,96000.0,33.05,33.12,33.04,33.1,96000.0
2009-08-19 13:55:00,33.1,33.11,33.06,33.1,118000.0,33.1,33.11,33.06,33.1,118000.0
2009-08-19 14:00:00,33.09,33.14,33.07,33.09,172000.0,33.09,33.14,33.07,33.09,172000.0
2009-08-19 14:05:00,33.09,33.17,33.08,33.15,162000.0,33.09,33.17,33.08,33.15,162000.0
2009-08-19 14:10:00,33.15,33.2,33.13,33.17,250000.0,33.15,33.2,33.13,33.17,250000.0
2009-08-19 14:15:00,33.15,33.15,33.1,33.11,158000.0,33.15,33.15,33.1,33.11,158000.0
2009-08-19 14:20:00,33.11,33.14,33.09,33.09,110000.0,33.11,33.14,33.09,33.09,110000.0
2009-08-19 14:25:00,33.09,33.12,33.08,33.1,127000.0,33.09,33.12,33.08,33.1,127000.0
2009-08-19 14:30:00,33.11,33.11,33.06,33.06,116000.0,33.11,33.11,33.06,33.06,116000.0
2009-08-19 14:35:00,33.06,33.08,33.03,33.07,192000.0,33.06,33.08,33.03,33.07,192000.0
2009-08-19 14:40:00,33.05,33.08,33.02,33.06,96000.0,33.05,33.08,33.02,33.06,96000.0
2009-08-19 14:45:00,33.06,33.09,33.05,33.07,106000.0,33.06,33.09,33.05,33.07,106000.0
2009-08-19 14:50:00,33.09,33.09,33.02,33.09,108000.0,33.09,33.09,33.02,33.09,108000.0
2009-08-19 14:55:00,33.09,33.19,33.09,33.16,204000.0,33.09,33.19,33.09,33.16,204000.0
2009-08-19 15:00:00,33.16,33.16,33.06,33.08,88000.0,33.16,33.16,33.06,33.08,88000.0
2009-08-19 15:05:00,33.07,33.09,32.97,32.97,180000.0,33.07,33.09,32.97,32.97,180000.0
2009-08-19 15:10:00,32.96,32.99,32.84,32.88,209000.0,32.96,32.99,32.84,32.88,209000.0
2009-08-19 15:15:00,32.9,32.91,32.85,32.87,135000.0,32.9,32.91,32.85,32.87,135000.0
2009-08-19 15:20:00,32.89,32.95,32.88,32.92,107000.0,32.89,32.95,32.88,32.92,107000.0
2009-08-19 15:25:00,32.91,32.95,32.9,32.94,107000.0,32.91,32.95,32.9,32.94,107000.0
2009-08-19 15:30:00,32.94,32.94,32.86,32.89,96000.0,32.94,32.94,32.86,32.89,96000.0
2009-08-19 15:35:00,32.87,32.99,32.87,32.99,141000.0,32.87,32.99,32.87,32.99,141000.0
2009-08-19 15:40:00,32.98,33.02,32.95,32.98,245000.0,32.98,33.02,32.95,32.98,245000.0
2009-08-19 15:45:00,32.97,32.99,32.91,32.94,248000.0,32.97,32.99,32.91,32.94,248000.0
2009-08-19 15:50:00,32.95,33.03,32.95,32.99,298000.0,32.95,33.03,32.95,32.99,298000.0
2009-08-19 15:55:00,32.99,33.08,32.99,33.07,483000.0,32.99,33.08,32.99,33.07,483000.0
2009-08-20 09:30:00,33.54,33.68,33.45,33.6,728000.0,33.54,33.68,33.45,33.6,728000.0
2009-08-20 09:35:00,33.64,33.78,33.58,33.78,850000.0,33.64,33.78,33.58,33.78,850000.0
2009-08-20 09:40:00,33.79,33.9,33.7,33.75,545000.0,33.79,33.9,33.7,33.75,545000.0
2009-08-20 09:45:00,33.75,33.82,33.7,33.82,581000.0,33.75,33.82,33.7,33.82,581000.0
2009-08-20 09:50:00,33.83,33.87,33.76,33.83,299000.0,33.83,33.87,33.76,33.83,299000.0
2009-08-20 09:55:00,33.84,33.95,33.8,33.93,483000.0,33.84,33.95,33.8,33.93,483000.0
2009-08-20 10:00:00,33.93,33.97,33.88,33.89,639000.0,33.93,33.97,33.88,33.89,639000.0
2009-08-20 10:05:00,33.9,33.93,33.71,33.75,511000.0,33.9,33.93,33.71,33.75,511000.0
2009-08-20 10:10:00,33.74,33.84,33.69,33.84,409000.0,33.74,33.84,33.69,33.84,409000.0
2009-08-20 10:15:00,33.82,33.85,33.72,33.84,196000.0,33.82,33.85,33.72,33.84,196000.0
2009-08-20 10:20:00,33.83,33.83,33.67,33.7,331000.0,33.83,33.83,33.67,33.7,331000.0
2009-08-20 10:25:00,33.71,33.79,33.7,33.78,141000.0,33.71,33.79,33.7,33.78,141000.0
2009-08-20 10:30:00,33.79,33.83,33.76,33.77,137000.0,33.79,33.83,33.76,33.77,137000.0
2009-08-20 10:35:00,33.78,33.82,33.76,33.8,99000.0,33.78,33.82,33.76,33.8,99000.0
2009-08-20 10:40:00,33.79,33.85,33.78,33.81,105000.0,33.79,33.85,33.78,33.81,105000.0
2009-08-20 10:45:00,33.82,33.85,33.8,33.82,72000.0,33.82,33.85,33.8,33.82,72000.0
2009-08-20 10:50:00,33.82,33.84,33.8,33.82,73000.0,33.82,33.84,33.8,33.82,73000.0
2009-08-20 10:55:00,33.82,33.84,33.8,33.8,81000.0,33.82,33.84,33.8,33.8,81000.0
2009-08-20 11:00:00,33.8,33.84,33.8,33.82,72000.0,33.8,33.84,33.8,33.82,72000.0
2009-08-20 11:05:00,33.82,33.82,33.76,33.79,91000.0,33.82,33.82,33.76,33.79,91000.0
2009-08-20 11:10:00,33.8,33.84,33.79,33.83,48000.0,33.8,33.84,33.79,33.83,48000.0
2009-08-20 11:15:00,33.82,33.82,33.76,33.77,90000.0,33.82,33.82,33.76,33.77,90000.0
2009-08-20 11:20:00,33.78,33.79,33.76,33.78,132000.0,33.78,33.79,33.76,33.78,132000.0
2009-08-20 11:25:00,33.78,33.79,33.75,33.77,112000.0,33.78,33.79,33.75,33.77,112000.0
2009-08-20 11:30:00,33.77,33.78,33.7,33.78,166000.0,33.77,33.78,33.7,33.78,166000.0
2009-08-20 11:35:00,33.77,33.77,33.73,33.73,53000.0,33.77,33.77,33.73,33.73,53000.0
2009-08-20 11:40:00,33.73,33.78,33.73,33.77,33000.0,33.73,33.78,33.73,33.77,33000.0
2009-08-20 11:45:00,33.78,33.79,33.76,33.76,44000.0,33.78,33.79,33.76,33.76,44000.0
2009-08-20 11:50:00,33.77,33.77,33.73,33.76,39000.0,33.77,33.77,33.73,33.76,39000.0
2009-08-20 11:55:00,33.75,33.77,33.73,33.73,55000.0,33.75,33.77,33.73,33.73,55000.0
2009-08-20 12:00:00,33.74,33.78,33.74,33.78,44000.0,33.74,33.78,33.74,33.78,44000.0
2009-08-20 12:05:00,33.77,33.77,33.74,33.76,51000.0,33.77,33.77,33.74,33.76,51000.0
2009-08-20 12:10:00,33.75,33.76,33.74,33.74,48000.0,33.75,33.76,33.74,33.74,48000.0
2009-08-20 12:15:00,33.75,33.77,33.75,33.76,47000.0,33.75,33.77,33.75,33.76,47000.0
2009-08-20 12:20:00,33.77,33.79,33.74,33.74,61000.0,33.77,33.79,33.74,33.74,61000.0
2009-08-20 12:25:00,33.75,33.79,33.73,33.77,66000.0,33.75,33.79,33.73,33.77,66000.0
2009-08-20 12:30:00,33.77,33.87,33.77,33.85,169000.0,33.77,33.87,33.77,33.85,169000.0
2009-08-20 12:35:00,33.85,33.93,33.84,33.91,171000.0,33.85,33.93,33.84,33.91,171000.0
2009-08-20 12:40:00,33.9,33.91,33.82,33.9,137000.0,33.9,33.91,33.82,33.9,137000.0
2009-08-20 12:45:00,33.88,33.9,33.87,33.9,75000.0,33.88,33.9,33.87,33.9,75000.0
2009-08-20 12:50:00,33.89,33.9,33.89,33.9,92000.0,33.89,33.9,33.89,33.9,92000.0
2009-08-20 12:55:00,33.9,33.93,33.89,33.9,101000.0,33.9,33.93,33.89,33.9,101000.0
2009-08-20 13:00:00,33.89,33.89,33.84,33.84,50000.0,33.89,33.89,33.84,33.84,50000.0
2009-08-20 13:05:00,33.86,33.87,33.82,33.84,65000.0,33.86,33.87,33.82,33.84,65000.0
2009-08-20 13:10:00,33.84,33.85,33.8,33.82,54000.0,33.84,33.85,33.8,33.82,54000.0
2009-08-20 13:15:00,33.81,33.83,33.81,33.83,29000.0,33.81,33.83,33.81,33.83,29000.0
2009-08-20 13:20:00,33.81,33.83,33.81,33.82,58000.0,33.81,33.83,33.81,33.82,58000.0
2009-08-20 13:25:00,33.81,33.87,33.81,33.86,55000.0,33.81,33.87,33.81,33.86,55000.0
2009-08-20 13:30:00,33.83,33.85,33.83,33.85,34000.0,33.83,33.85,33.83,33.85,34000.0
2009-08-20 13:35:00,33.86,33.88,33.85,33.88,110000.0,33.86,33.88,33.85,33.88,110000.0
2009-08-20 13:40:00,33.9,33.9,33.86,33.87,30000.0,33.9,33.9,33.86,33.87,30000.0
2009-08-20 13:45:00,33.87,33.88,33.85,33.88,77000.0,33.87,33.88,33.85,33.88,77000.0
2009-08-20 13:50:00,33.89,33.9,33.87,33.89,86000.0,33.89,33.9,33.87,33.89,86000.0
2009-08-20 13:55:00,33.89,33.91,33.87,33.9,76000.0,33.89,33.91,33.87,33.9,76000.0
2009-08-20 14:00:00,33.9,33.92,33.88,33.91,94000.0,33.9,33.92,33.88,33.91,94000.0
2009-08-20 14:05:00,33.92,33.93,33.88,33.89,193000.0,33.92,33.93,33.88,33.89,193000.0
2009-08-20 14:10:00,33.89,33.89,33.88,33.89,32000.0,33.89,33.89,33.88,33.89,32000.0
2009-08-20 14:15:00,33.89,33.92,33.89,33.91,88000.0,33.89,33.92,33.89,33.91,88000.0
2009-08-20 14:20:00,33.91,33.92,33.89,33.92,116000.0,33.91,33.92,33.89,33.92,116000.0
2009-08-20 14:25:00,33.9,33.92,33.8,33.8,280000.0,33.9,33.92,33.8,33.8,280000.0
2009-08-20 14:30:00,33.8,33.81,33.76,33.8,137000.0,33.8,33.81,33.76,33.8,137000.0
2009-08-20 14:35:00,33.79,33.82,33.76,33.79,142000.0,33.79,33.82,33.76,33.79,142000.0
2009-08-20 14:40:00,33.79,33.79,33.76,33.78,102000.0,33.79,33.79,33.76,33.78,102000.0
2009-08-20 14:45:00,33.77,33.78,33.7,33.72,127000.0,33.77,33.78,33.7,33.72,127000.0
2009-08-20 14:50:00,33.72,33.76,33.72,33.75,116000.0,33.72,33.76,33.72,33.75,116000.0
2009-08-20 14:55:00,33.75,33.8,33.75,33.77,88000.0,33.75,33.8,33.75,33.77,88000.0
2009-08-20 15:00:00,33.78,33.83,33.78,33.82,84000.0,33.78,33.83,33.78,33.82,84000.0
2009-08-20 15:05:00,33.82,33.87,33.82,33.86,63000.0,33.82,33.87,33.82,33.86,63000.0
2009-08-20 15:10:00,33.87,33.87,33.85,33.85,56000.0,33.87,33.87,33.85,33.85,56000.0
2009-08-20 15:15:00,33.85,33.87,33.78,33.79,175000.0,33.85,33.87,33.78,33.79,175000.0
2009-08-20 15:20:00,33.79,33.8,33.76,33.79,141000.0,33.79,33.8,33.76,33.79,141000.0
2009-08-20 15:25:00,33.78,33.8,33.77,33.78,140000.0,33.78,33.8,33.77,33.78,140000.0
2009-08-20 15:30:00,33.78,33.84,33.76,33.81,280000.0,33.78,33.84,33.76,33.81,280000.0
2009-08-20 15:35:00,33.82,33.82,33.79,33.81,242000.0,33.82,33.82,33.79,33.81,242000.0
2009-08-20 15:40:00,33.82,33.88,33.81,33.88,406000.0,33.82,33.88,33.81,33.88,406000.0
2009-08-20 15:45:00,33.88,33.89,33.85,33.88,289000.0,33.88,33.89,33.85,33.88,289000.0
2009-08-20 15:50:00,33.89,33.9,33.87,33.88,306000.0,33.89,33.9,33.87,33.88,306000.0
2009-08-20 15:55:00,33.89,33.91,33.87,33.9,624000.0,33.89,33.91,33.87,33.9,624000.0
2009-08-21 09:30:00,34.29,34.37,34.2,34.22,881000.0,34.29,34.37,34.2,34.22,881000.0
2009-08-21 09:35:00,34.23,34.34,34.22,34.26,331000.0,34.23,34.34,34.22,34.26,331000.0
2009-08-21 09:40:00,34.28,34.3,34.23,34.27,609000.0,34.28,34.3,34.23,34.27,609000.0
2009-08-21 09:45:00,34.27,34.3,34.1,34.11,429000.0,34.27,34.3,34.1,34.11,429000.0
2009-08-21 09:50:00,34.1,34.11,33.95,33.98,580000.0,34.1,34.11,33.95,33.98,580000.0
2009-08-21 09:55:00,34.02,34.09,34.0,34.09,342000.0,34.02,34.09,34.0,34.09,342000.0
2009-08-21 10:00:00,34.09,34.23,34.01,34.22,483000.0,34.09,34.23,34.01,34.22,483000.0
2009-08-21 10:05:00,34.21,34.22,34.11,34.18,313000.0,34.21,34.22,34.11,34.18,313000.0
2009-08-21 10:10:00,34.18,34.27,34.15,34.26,362000.0,34.18,34.27,34.15,34.26,362000.0
2009-08-21 10:15:00,34.25,34.32,34.21,34.3,349000.0,34.25,34.32,34.21,34.3,349000.0
2009-08-21 10:20:00,34.3,34.36,34.27,34.29,514000.0,34.3,34.36,34.27,34.29,514000.0
2009-08-21 10:25:00,34.27,34.35,34.27,34.3,324000.0,34.27,34.35,34.27,34.3,324000.0
2009-08-21 10:30:00,34.3,34.77,34.3,34.77,1141000.0,34.3,34.77,34.3,34.77,1141000.0
2009-08-21 10:35:00,34.73,34.77,34.64,34.71,514000.0,34.73,34.77,34.64,34.71,514000.0
2009-08-21 10:40:00,34.69,34.73,34.63,34.71,292000.0,34.69,34.73,34.63,34.71,292000.0
2009-08-21 10:45:00,34.7,34.71,34.65,34.69,263000.0,34.7,34.71,34.65,34.69,263000.0
2009-08-21 10:50:00,34.69,34.7,34.54,34.57,401000.0,34.69,34.7,34.54,34.57,401000.0
2009-08-21 10:55:00,34.56,34.59,34.53,34.57,191000.0,34.56,34.59,34.53,34.57,191000.0
2009-08-21 11:00:00,34.55,34.58,34.52,34.52,69000.0,34.55,34.58,34.52,34.52,69000.0
2009-08-21 11:05:00,34.51,34.51,34.4,34.48,240000.0,34.51,34.51,34.4,34.48,240000.0
2009-08-21 11:10:00,34.47,34.49,34.44,34.47,67000.0,34.47,34.49,34.44,34.47,67000.0
2009-08-21 11:15:00,34.48,34.49,34.43,34.43,55000.0,34.48,34.49,34.43,34.43,55000.0
2009-08-21 11:20:00,34.45,34.55,34.43,34.55,124000.0,34.45,34.55,34.43,34.55,124000.0
2009-08-21 11:25:00,34.55,34.58,34.52,34.55,79000.0,34.55,34.58,34.52,34.55,79000.0
2009-08-21 11:30:00,34.56,34.59,34.51,34.55,111000.0,34.56,34.59,34.51,34.55,111000.0
2009-08-21 11:35:00,34.55,34.56,34.51,34.54,48000.0,34.55,34.56,34.51,34.54,48000.0
2009-08-21 11:40:00,34.52,34.59,34.5,34.59,108000.0,34.52,34.59,34.5,34.59,108000.0
2009-08-21 11:45:00,34.58,34.59,34.55,34.58,39000.0,34.58,34.59,34.55,34.58,39000.0
2009-08-21 11:50:00,34.58,34.61,34.58,34.58,91000.0,34.58,34.61,34.58,34.58,91000.0
2009-08-21 11:55:00,34.6,34.64,34.6,34.63,92000.0,34.6,34.64,34.6,34.63,92000.0
2009-08-21 12:00:00,34.61,34.64,34.6,34.62,40000.0,34.61,34.64,34.6,34.62,40000.0
2009-08-21 12:05:00,34.63,34.63,34.6,34.6,47000.0,34.63,34.63,34.6,34.6,47000.0
2009-08-21 12:10:00,34.6,34.61,34.58,34.6,18000.0,34.6,34.61,34.58,34.6,18000.0
2009-08-21 12:15:00,34.6,34.6,34.55,34.55,32000.0,34.6,34.6,34.55,34.55,32000.0
2009-08-21 12:20:00,34.56,34.64,34.56,34.61,109000.0,34.56,34.64,34.56,34.61,109000.0
2009-08-21 12:25:00,34.63,34.64,34.61,34.61,39000.0,34.63,34.64,34.61,34.61,39000.0
2009-08-21 12:30:00,34.62,34.63,34.59,34.61,18000.0,34.62,34.63,34.59,34.61,18000.0
2009-08-21 12:35:00,34.59,34.6,34.59,34.6,13000.0,34.59,34.6,34.59,34.6,13000.0
2009-08-21 12:40:00,34.59,34.6,34.55,34.56,44000.0,34.59,34.6,34.55,34.56,44000.0
2009-08-21 12:45:00,34.55,34.57,34.52,34.54,40000.0,34.55,34.57,34.52,34.54,40000.0
2009-08-21 12:50:00,34.54,34.56,34.52,34.52,46000.0,34.54,34.56,34.52,34.52,46000.0
2009-08-21 12:55:00,34.52,34.53,34.49,34.5,42000.0,34.52,34.53,34.49,34.5,42000.0
2009-08-21 13:00:00,34.5,34.52,34.48,34.5,50000.0,34.5,34.52,34.48,34.5,50000.0
2009-08-21 13:05:00,34.48,34.48,34.45,34.45,23000.0,34.48,34.48,34.45,34.45,23000.0
2009-08-21 13:10:00,34.45,34.48,34.45,34.48,31000.0,34.45,34.48,34.45,34.48,31000.0
2009-08-21 13:15:00,34.48,34.48,34.41,34.44,133000.0,34.48,34.48,34.41,34.44,133000.0
2009-08-21 13:20:00,34.43,34.46,34.41,34.44,44000.0,34.43,34.46,34.41,34.44,44000.0
2009-08-21 13:25:00,34.44,34.46,34.43,34.45,180000.0,34.44,34.46,34.43,34.45,180000.0
2009-08-21 13:30:00,34.44,34.44,34.4,34.41,322000.0,34.44,34.44,34.4,34.41,322000.0
2009-08-21 13:35:00,34.41,34.42,34.35,34.37,220000.0,34.41,34.42,34.35,34.37,220000.0
2009-08-21 13:40:00,34.35,34.36,34.22,34.24,192000.0,34.35,34.36,34.22,34.24,192000.0
2009-08-21 13:45:00,34.24,34.24,34.17,34.21,108000.0,34.24,34.24,34.17,34.21,108000.0
2009-08-21 13:50:00,34.21,34.29,34.21,34.29,98000.0,34.21,34.29,34.21,34.29,98000.0
2009-08-21 13:55:00,34.28,34.28,34.23,34.25,107000.0,34.28,34.28,34.23,34.25,107000.0
2009-08-21 14:00:00,34.26,34.28,34.17,34.28,68000.0,34.26,34.28,34.17,34.28,68000.0
2009-08-21 14:05:00,34.28,34.29,34.26,34.28,61000.0,34.28,34.29,34.26,34.28,61000.0
2009-08-21 14:10:00,34.28,34.42,34.28,34.37,233000.0,34.28,34.42,34.28,34.37,233000.0
2009-08-21 14:15:00,34.4,34.4,34.35,34.36,49000.0,34.4,34.4,34.35,34.36,49000.0
2009-08-21 14:20:00,34.37,34.38,34.36,34.36,31000.0,34.37,34.38,34.36,34.36,31000.0
2009-08-21 14:25:00,34.36,34.39,34.35,34.39,24000.0,34.36,34.39,34.35,34.39,24000.0
2009-08-21 14:30:00,34.39,34.43,34.39,34.41,51000.0,34.39,34.43,34.39,34.41,51000.0
2009-08-21 14:35:00,34.43,34.45,34.35,34.37,128000.0,34.43,34.45,34.35,34.37,128000.0
2009-08-21 14:40:00,34.36,34.36,34.32,34.32,39000.0,34.36,34.36,34.32,34.32,39000.0
2009-08-21 14:45:00,34.35,34.36,34.34,34.35,38000.0,34.35,34.36,34.34,34.35,38000.0
2009-08-21 14:50:00,34.36,34.4,34.35,34.4,108000.0,34.36,34.4,34.35,34.4,108000.0
2009-08-21 14:55:00,34.4,34.5,34.39,34.5,237000.0,34.4,34.5,34.39,34.5,237000.0
2009-08-21 15:00:00,34.49,34.5,34.44,34.47,96000.0,34.49,34.5,34.44,34.47,96000.0
2009-08-21 15:05:00,34.47,34.49,34.46,34.46,48000.0,34.47,34.49,34.46,34.46,48000.0
2009-08-21 15:10:00,34.46,34.46,34.43,34.46,66000.0,34.46,34.46,34.43,34.46,66000.0
2009-08-21 15:15:00,34.46,34.5,34.45,34.46,172000.0,34.46,34.5,34.45,34.46,172000.0
2009-08-21 15:20:00,34.46,34.46,34.41,34.44,87000.0,34.46,34.46,34.41,34.44,87000.0
2009-08-21 15:25:00,34.43,34.43,34.38,34.38,100000.0,34.43,34.43,34.38,34.38,100000.0
2009-08-21 15:30:00,34.39,34.4,34.36,34.38,131000.0,34.39,34.4,34.36,34.38,131000.0
2009-08-21 15:35:00,34.36,34.38,34.32,34.32,153000.0,34.36,34.38,34.32,34.32,153000.0
2009-08-21 15:40:00,34.33,34.4,34.28,34.4,443000.0,34.33,34.4,34.28,34.4,443000.0
2009-08-21 15:45:00,34.39,34.4,34.37,34.37,223000.0,34.39,34.4,34.37,34.37,223000.0
2009-08-21 15:50:00,34.37,34.48,34.33,34.47,598000.0,34.37,34.48,34.33,34.47,598000.0
2009-08-21 15:55:00,34.48,34.62,34.44,34.49,500000.0,34.48,34.62,34.44,34.49,500000.0
2009-08-24 09:30:00,34.76,34.86,34.53,34.85,599000.0,34.76,34.86,34.53,34.85,599000.0
2009-08-24 09:35:00,34.8,35.3,34.8,35.29,1386000.0,34.8,35.3,34.8,35.29,1386000.0
2009-08-24 09:40:00,35.28,35.3,35.02,35.22,707000.0,35.28,35.3,35.02,35.22,707000.0
2009-08-24 09:45:00,35.25,35.3,35.02,35.03,511000.0,35.25,35.3,35.02,35.03,511000.0
2009-08-24 09:50:00,35.02,35.07,34.88,35.0,336000.0,35.02,35.07,34.88,35.0,336000.0
2009-08-24 09:55:00,35.02,35.12,35.0,35.09,310000.0,35.02,35.12,35.0,35.09,310000.0
2009-08-24 10:00:00,35.05,35.14,35.04,35.09,136000.0,35.05,35.14,35.04,35.09,136000.0
2009-08-24 10:05:00,35.08,35.2,35.05,35.15,188000.0,35.08,35.2,35.05,35.15,188000.0
2009-08-24 10:10:00,35.17,35.19,35.1,35.14,105000.0,35.17,35.19,35.1,35.14,105000.0
2009-08-24 10:15:00,35.13,35.18,35.11,35.13,93000.0,35.13,35.18,35.11,35.13,93000.0
2009-08-24 10:20:00,35.13,35.13,35.04,35.06,111000.0,35.13,35.13,35.04,35.06,111000.0
2009-08-24 10:25:00,35.08,35.13,35.07,35.08,69000.0,35.08,35.13,35.07,35.08,69000.0
2009-08-24 10:30:00,35.08,35.12,35.05,35.07,88000.0,35.08,35.12,35.05,35.07,88000.0
2009-08-24 10:35:00,35.09,35.09,35.01,35.05,128000.0,35.09,35.09,35.01,35.05,128000.0
2009-08-24 10:40:00,35.04,35.05,34.95,35.02,189000.0,35.04,35.05,34.95,35.02,189000.0
2009-08-24 10:45:00,35.01,35.05,34.99,35.04,73000.0,35.01,35.05,34.99,35.04,73000.0
2009-08-24 10:50:00,35.05,35.09,35.03,35.08,192000.0,35.05,35.09,35.03,35.08,192000.0
2009-08-24 10:55:00,35.07,35.13,35.06,35.08,154000.0,35.07,35.13,35.06,35.08,154000.0
2009-08-24 11:00:00,35.07,35.09,35.02,35.04,104000.0,35.07,35.09,35.02,35.04,104000.0
2009-08-24 11:05:00,35.07,35.14,35.05,35.14,164000.0,35.07,35.14,35.05,35.14,164000.0
2009-08-24 11:10:00,35.14,35.18,35.13,35.16,142000.0,35.14,35.18,35.13,35.16,142000.0
2009-08-24 11:15:00,35.16,35.18,35.14,35.18,134000.0,35.16,35.18,35.14,35.18,134000.0
2009-08-24 11:20:00,35.18,35.23,35.17,35.23,249000.0,35.18,35.23,35.17,35.23,249000.0
2009-08-24 11:25:00,35.2,35.2,35.15,35.18,209000.0,35.2,35.2,35.15,35.18,209000.0
2009-08-24 11:30:00,35.16,35.18,35.13,35.17,105000.0,35.16,35.18,35.13,35.17,105000.0
2009-08-24 11:35:00,35.16,35.18,35.16,35.17,40000.0,35.16,35.18,35.16,35.17,40000.0
2009-08-24 11:40:00,35.19,35.21,35.18,35.2,137000.0,35.19,35.21,35.18,35.2,137000.0
2009-08-24 11:45:00,35.19,35.21,35.16,35.18,100000.0,35.19,35.21,35.16,35.18,100000.0
2009-08-24 11:50:00,35.18,35.18,35.13,35.14,181000.0,35.18,35.18,35.13,35.14,181000.0
2009-08-24 11:55:00,35.15,35.16,35.0,35.03,204000.0,35.15,35.16,35.0,35.03,204000.0
2009-08-24 12:00:00,35.04,35.07,35.02,35.07,139000.0,35.04,35.07,35.02,35.07,139000.0
2009-08-24 12:05:00,35.07,35.09,35.05,35.06,139000.0,35.07,35.09,35.05,35.06,139000.0
2009-08-24 12:10:00,35.06,35.07,34.98,34.98,193000.0,35.06,35.07,34.98,34.98,193000.0
2009-08-24 12:15:00,34.99,35.08,34.98,35.06,107000.0,34.99,35.08,34.98,35.06,107000.0
2009-08-24 12:20:00,35.05,35.1,35.02,35.02,58000.0,35.05,35.1,35.02,35.02,58000.0
2009-08-24 12:25:00,35.06,35.09,35.06,35.08,20000.0,35.06,35.09,35.06,35.08,20000.0
2009-08-24 12:30:00,35.04,35.07,35.02,35.05,92000.0,35.04,35.07,35.02,35.05,92000.0
2009-08-24 12:35:00,35.04,35.05,35.0,35.02,90000.0,35.04,35.05,35.0,35.02,90000.0
2009-08-24 12:40:00,35.01,35.07,35.01,35.05,29000.0,35.01,35.07,35.01,35.05,29000.0
2009-08-24 12:45:00,35.04,35.04,34.99,35.02,24000.0,35.04,35.04,34.99,35.02,24000.0
2009-08-24 12:50:00,34.99,35.0,34.9,34.96,177000.0,34.99,35.0,34.9,34.96,177000.0
2009-08-24 12:55:00,34.96,34.96,34.9,34.95,77000.0,34.96,34.96,34.9,34.95,77000.0
2009-08-24 13:00:00,34.93,34.94,34.85,34.85,93000.0,34.93,34.94,34.85,34.85,93000.0
2009-08-24 13:05:00,34.89,34.91,34.77,34.77,121000.0,34.89,34.91,34.77,34.77,121000.0
2009-08-24 13:10:00,34.77,34.81,34.72,34.75,224000.0,34.77,34.81,34.72,34.75,224000.0
2009-08-24 13:15:00,34.74,34.8,34.7,34.8,101000.0,34.74,34.8,34.7,34.8,101000.0
2009-08-24 13:20:00,34.78,34.83,34.73,34.73,84000.0,34.78,34.83,34.73,34.73,84000.0
2009-08-24 13:25:00,34.73,34.73,34.62,34.66,257000.0,34.73,34.73,34.62,34.66,257000.0
2009-08-24 13:30:00,34.65,34.74,34.65,34.73,73000.0,34.65,34.74,34.65,34.73,73000.0
2009-08-24 13:35:00,34.75,34.82,34.73,34.82,61000.0,34.75,34.82,34.73,34.82,61000.0
2009-08-24 13:40:00,34.82,34.94,34.8,34.92,138000.0,34.82,34.94,34.8,34.92,138000.0
2009-08-24 13:45:00,34.91,34.92,34.84,34.86,50000.0,34.91,34.92,34.84,34.86,50000.0
2009-08-24 13:50:00,34.84,34.88,34.81,34.81,25000.0,34.84,34.88,34.81,34.81,25000.0
2009-08-24 13:55:00,34.84,34.84,34.74,34.74,42000.0,34.84,34.84,34.74,34.74,42000.0
2009-08-24 14:00:00,34.75,34.8,34.73,34.8,58000.0,34.75,34.8,34.73,34.8,58000.0
2009-08-24 14:05:00,34.81,34.82,34.77,34.8,107000.0,34.81,34.82,34.77,34.8,107000.0
2009-08-24 14:10:00,34.8,34.87,34.77,34.87,64000.0,34.8,34.87,34.77,34.87,64000.0
2009-08-24 14:15:00,34.87,34.88,34.83,34.85,59000.0,34.87,34.88,34.83,34.85,59000.0
2009-08-24 14:20:00,34.84,34.84,34.78,34.78,69000.0,34.84,34.84,34.78,34.78,69000.0
2009-08-24 14:25:00,34.8,34.82,34.74,34.74,90000.0,34.8,34.82,34.74,34.74,90000.0
2009-08-24 14:30:00,34.75,34.77,34.73,34.74,77000.0,34.75,34.77,34.73,34.74,77000.0
2009-08-24 14:35:00,34.74,34.76,34.7,34.74,74000.0,34.74,34.76,34.7,34.74,74000.0
2009-08-24 14:40:00,34.77,34.78,34.75,34.77,30000.0,34.77,34.78,34.75,34.77,30000.0
2009-08-24 14:45:00,34.75,34.75,34.7,34.72,74000.0,34.75,34.75,34.7,34.72,74000.0
2009-08-24 14:50:00,34.72,34.79,34.72,34.77,130000.0,34.72,34.79,34.72,34.77,130000.0
2009-08-24 14:55:00,34.77,34.8,34.76,34.77,23000.0,34.77,34.8,34.76,34.77,23000.0
2009-08-24 15:00:00,34.76,34.77,34.61,34.62,198000.0,34.76,34.77,34.61,34.62,198000.0
2009-08-24 15:05:00,34.6,34.62,34.55,34.56,185000.0,34.6,34.62,34.55,34.56,185000.0
2009-08-24 15:10:00,34.56,34.58,34.48,34.55,267000.0,34.56,34.58,34.48,34.55,267000.0
2009-08-24 15:15:00,34.5,34.59,34.5,34.52,143000.0,34.5,34.59,34.5,34.52,143000.0
2009-08-24 15:20:00,34.51,34.58,34.42,34.48,134000.0,34.51,34.58,34.42,34.48,134000.0
2009-08-24 15:25:00,34.48,34.62,34.46,34.6,198000.0,34.48,34.62,34.46,34.6,198000.0
2009-08-24 15:30:00,34.62,34.73,34.56,34.73,148000.0,34.62,34.73,34.56,34.73,148000.0
2009-08-24 15:35:00,34.72,34.74,34.59,34.61,91000.0,34.72,34.74,34.59,34.61,91000.0
2009-08-24 15:40:00,34.61,34.61,34.46,34.5,212000.0,34.61,34.61,34.46,34.5,212000.0
2009-08-24 15:45:00,34.5,34.5,34.4,34.46,311000.0,34.5,34.5,34.4,34.46,311000.0
2009-08-24 15:50:00,34.47,34.57,34.44,34.52,220000.0,34.47,34.57,34.44,34.52,220000.0
2009-08-24 15:55:00,34.52,34.52,34.48,34.48,211000.0,34.52,34.52,34.48,34.48,211000.0
2009-08-25 09:30:00,34.85,35.0,34.7,34.92,487000.0,34.85,35.0,34.7,34.92,487000.0
2009-08-25 09:35:00,34.92,34.92,34.6,34.74,473000.0,34.92,34.92,34.6,34.74,473000.0
2009-08-25 09:40:00,34.72,34.77,34.62,34.71,206000.0,34.72,34.77,34.62,34.71,206000.0
2009-08-25 09:45:00,34.72,34.94,34.72,34.82,231000.0,34.72,34.94,34.72,34.82,231000.0
2009-08-25 09:50:00,34.82,34.9,34.79,34.84,163000.0,34.82,34.9,34.79,34.84,163000.0
2009-08-25 09:55:00,34.83,34.87,34.73,34.84,116000.0,34.83,34.87,34.73,34.84,116000.0
2009-08-25 10:00:00,34.87,34.99,34.83,34.88,319000.0,34.87,34.99,34.83,34.88,319000.0
2009-08-25 10:05:00,34.85,34.95,34.75,34.75,159000.0,34.85,34.95,34.75,34.75,159000.0
2009-08-25 10:10:00,34.8,34.83,34.68,34.68,166000.0,34.8,34.83,34.68,34.68,166000.0
2009-08-25 10:15:00,34.7,34.77,34.52,34.64,348000.0,34.7,34.77,34.52,34.64,348000.0
2009-08-25 10:20:00,34.64,34.74,34.63,34.65,130000.0,34.64,34.74,34.63,34.65,130000.0
2009-08-25 10:25:00,34.7,34.7,34.64,34.66,49000.0,34.7,34.7,34.64,34.66,49000.0
2009-08-25 10:30:00,34.65,34.69,34.63,34.64,71000.0,34.65,34.69,34.63,34.64,71000.0
2009-08-25 10:35:00,34.67,34.78,34.65,34.73,88000.0,34.67,34.78,34.65,34.73,88000.0
2009-08-25 10:40:00,34.76,34.8,34.72,34.75,76000.0,34.76,34.8,34.72,34.75,76000.0
2009-08-25 10:45:00,34.76,34.8,34.73,34.76,80000.0,34.76,34.8,34.73,34.76,80000.0
2009-08-25 10:50:00,34.78,34.79,34.66,34.66,127000.0,34.78,34.79,34.66,34.66,127000.0
2009-08-25 10:55:00,34.66,34.71,34.65,34.69,52000.0,34.66,34.71,34.65,34.69,52000.0
2009-08-25 11:00:00,34.69,34.79,34.69,34.76,366000.0,34.69,34.79,34.69,34.76,366000.0
2009-08-25 11:05:00,34.76,34.78,34.7,34.76,270000.0,34.76,34.78,34.7,34.76,270000.0
2009-08-25 11:10:00,34.74,34.79,34.74,34.78,268000.0,34.74,34.79,34.74,34.78,268000.0
2009-08-25 11:15:00,34.79,34.88,34.79,34.85,153000.0,34.79,34.88,34.79,34.85,153000.0
2009-08-25 11:20:00,34.86,34.9,34.84,34.86,119000.0,34.86,34.9,34.84,34.86,119000.0
2009-08-25 11:25:00,34.86,34.95,34.85,34.9,185000.0,34.86,34.95,34.85,34.9,185000.0
2009-08-25 11:30:00,34.92,34.98,34.91,34.95,173000.0,34.92,34.98,34.91,34.95,173000.0
2009-08-25 11:35:00,34.96,34.96,34.89,34.94,134000.0,34.96,34.96,34.89,34.94,134000.0
2009-08-25 11:40:00,34.93,34.95,34.92,34.94,75000.0,34.93,34.95,34.92,34.94,75000.0
2009-08-25 11:45:00,34.94,35.0,34.92,34.92,192000.0,34.94,35.0,34.92,34.92,192000.0
2009-08-25 11:50:00,34.92,34.99,34.92,34.99,119000.0,34.92,34.99,34.92,34.99,119000.0
2009-08-25 11:55:00,34.99,34.99,34.94,34.97,153000.0,34.99,34.99,34.94,34.97,153000.0
2009-08-25 12:00:00,34.97,34.99,34.94,34.99,57000.0,34.97,34.99,34.94,34.99,57000.0
2009-08-25 12:05:00,34.99,34.99,34.96,34.98,95000.0,34.99,34.99,34.96,34.98,95000.0
2009-08-25 12:10:00,34.98,35.0,34.97,34.97,89000.0,34.98,35.0,34.97,34.97,89000.0
2009-08-25 12:15:00,34.97,34.99,34.97,34.98,76000.0,34.97,34.99,34.97,34.98,76000.0
2009-08-25 12:20:00,34.98,35.0,34.97,34.98,139000.0,34.98,35.0,34.97,34.98,139000.0
2009-08-25 12:25:00,34.98,34.99,34.97,34.97,73000.0,34.98,34.99,34.97,34.97,73000.0
2009-08-25 12:30:00,34.99,35.0,34.89,34.93,132000.0,34.99,35.0,34.89,34.93,132000.0
2009-08-25 12:35:00,34.91,34.91,34.88,34.89,54000.0,34.91,34.91,34.88,34.89,54000.0
2009-08-25 12:40:00,34.89,34.91,34.88,34.88,75000.0,34.89,34.91,34.88,34.88,75000.0
2009-08-25 12:45:00,34.89,34.91,34.88,34.9,33000.0,34.89,34.91,34.88,34.9,33000.0
2009-08-25 12:50:00,34.89,34.89,34.86,34.86,93000.0,34.89,34.89,34.86,34.86,93000.0
2009-08-25 12:55:00,34.87,34.87,34.76,34.82,114000.0,34.87,34.87,34.76,34.82,114000.0
2009-08-25 13:00:00,34.82,34.89,34.79,34.87,87000.0,34.82,34.89,34.79,34.87,87000.0
2009-08-25 13:05:00,34.86,34.87,34.8,34.8,73000.0,34.86,34.87,34.8,34.8,73000.0
2009-08-25 13:10:00,34.85,34.87,34.82,34.83,36000.0,34.85,34.87,34.82,34.83,36000.0
2009-08-25 13:15:00,34.83,34.83,34.78,34.8,72000.0,34.83,34.83,34.78,34.8,72000.0
2009-08-25 13:20:00,34.79,34.8,34.71,34.73,119000.0,34.79,34.8,34.71,34.73,119000.0
2009-08-25 13:25:00,34.77,34.78,34.73,34.75,105000.0,34.77,34.78,34.73,34.75,105000.0
2009-08-25 13:30:00,34.74,34.78,34.71,34.78,147000.0,34.74,34.78,34.71,34.78,147000.0
2009-08-25 13:35:00,34.78,34.8,34.74,34.77,39000.0,34.78,34.8,34.74,34.77,39000.0
2009-08-25 13:40:00,34.79,34.8,34.77,34.78,21000.0,34.79,34.8,34.77,34.78,21000.0
2009-08-25 13:45:00,34.77,34.78,34.76,34.77,43000.0,34.77,34.78,34.76,34.77,43000.0
2009-08-25 13:50:00,34.76,34.76,34.72,34.72,49000.0,34.76,34.76,34.72,34.72,49000.0
2009-08-25 13:55:00,34.72,34.76,34.65,34.68,122000.0,34.72,34.76,34.65,34.68,122000.0
2009-08-25 14:00:00,34.67,34.7,34.63,34.69,117000.0,34.67,34.7,34.63,34.69,117000.0
2009-08-25 14:05:00,34.7,34.74,34.68,34.7,141000.0,34.7,34.74,34.68,34.7,141000.0
2009-08-25 14:10:00,34.7,34.72,34.68,34.71,103000.0,34.7,34.72,34.68,34.71,103000.0
2009-08-25 14:15:00,34.72,34.75,34.72,34.72,45000.0,34.72,34.75,34.72,34.72,45000.0
2009-08-25 14:20:00,34.74,34.77,34.72,34.77,124000.0,34.74,34.77,34.72,34.77,124000.0
2009-08-25 14:25:00,34.76,34.77,34.73,34.75,113000.0,34.76,34.77,34.73,34.75,113000.0
2009-08-25 14:30:00,34.74,34.79,34.73,34.77,353000.0,34.74,34.79,34.73,34.77,353000.0
2009-08-25 14:35:00,34.76,34.76,34.63,34.65,159000.0,34.76,34.76,34.63,34.65,159000.0
2009-08-25 14:40:00,34.65,34.65,34.56,34.61,182000.0,34.65,34.65,34.56,34.61,182000.0
2009-08-25 14:45:00,34.61,34.61,34.58,34.61,153000.0,34.61,34.61,34.58,34.61,153000.0
2009-08-25 14:50:00,34.65,34.7,34.63,34.67,372000.0,34.65,34.7,34.63,34.67,372000.0
2009-08-25 14:55:00,34.67,34.69,34.64,34.68,196000.0,34.67,34.69,34.64,34.68,196000.0
2009-08-25 15:00:00,34.69,34.78,34.69,34.75,128000.0,34.69,34.78,34.69,34.75,128000.0
2009-08-25 15:05:00,34.75,34.83,34.75,34.81,189000.0,34.75,34.83,34.75,34.81,189000.0
2009-08-25 15:10:00,34.81,34.82,34.77,34.79,46000.0,34.81,34.82,34.77,34.79,46000.0
2009-08-25 15:15:00,34.8,34.8,34.76,34.78,28000.0,34.8,34.8,34.76,34.78,28000.0
2009-08-25 15:20:00,34.76,34.8,34.76,34.8,59000.0,34.76,34.8,34.76,34.8,59000.0
2009-08-25 15:25:00,34.78,34.82,34.75,34.76,46000.0,34.78,34.82,34.75,34.76,46000.0
2009-08-25 15:30:00,34.76,34.76,34.65,34.69,109000.0,34.76,34.76,34.65,34.69,109000.0
2009-08-25 15:35:00,34.68,34.73,34.67,34.72,62000.0,34.68,34.73,34.67,34.72,62000.0
2009-08-25 15:40:00,34.72,34.74,34.67,34.72,116000.0,34.72,34.74,34.67,34.72,116000.0
2009-08-25 15:45:00,34.69,34.71,34.66,34.68,79000.0,34.69,34.71,34.66,34.68,79000.0
2009-08-25 15:50:00,34.68,34.74,34.67,34.69,158000.0,34.68,34.74,34.67,34.69,158000.0
2009-08-25 15:55:00,34.69,34.78,34.69,34.78,243000.0,34.69,34.78,34.69,34.78,243000.0
2009-08-26 09:30:00,34.66,34.81,34.61,34.75,227000.0,34.66,34.81,34.61,34.75,227000.0
2009-08-26 09:35:00,34.75,34.78,34.65,34.74,176000.0,34.75,34.78,34.65,34.74,176000.0
2009-08-26 09:40:00,34.75,34.78,34.72,34.73,53000.0,34.75,34.78,34.72,34.73,53000.0
2009-08-26 09:45:00,34.72,34.77,34.65,34.67,173000.0,34.72,34.77,34.65,34.67,173000.0
2009-08-26 09:50:00,34.66,34.7,34.55,34.58,257000.0,34.66,34.7,34.55,34.58,257000.0
2009-08-26 09:55:00,34.6,34.73,34.58,34.63,272000.0,34.6,34.73,34.58,34.63,272000.0
2009-08-26 10:00:00,34.65,34.7,34.55,34.6,250000.0,34.65,34.7,34.55,34.6,250000.0
2009-08-26 10:05:00,34.62,34.68,34.57,34.62,241000.0,34.62,34.68,34.57,34.62,241000.0
2009-08-26 10:10:00,34.6,34.66,34.57,34.61,150000.0,34.6,34.66,34.57,34.61,150000.0
2009-08-26 10:15:00,34.61,34.77,34.61,34.72,237000.0,34.61,34.77,34.61,34.72,237000.0
2009-08-26 10:20:00,34.74,34.74,34.67,34.7,180000.0,34.74,34.74,34.67,34.7,180000.0
2009-08-26 10:25:00,34.69,34.71,34.63,34.63,136000.0,34.69,34.71,34.63,34.63,136000.0
2009-08-26 10:30:00,34.64,34.71,34.58,34.69,168000.0,34.64,34.71,34.58,34.69,168000.0
2009-08-26 10:35:00,34.69,34.72,34.67,34.68,76000.0,34.69,34.72,34.67,34.68,76000.0
2009-08-26 10:40:00,34.66,34.7,34.55,34.55,413000.0,34.66,34.7,34.55,34.55,413000.0
2009-08-26 10:45:00,34.56,34.61,34.55,34.61,156000.0,34.56,34.61,34.55,34.61,156000.0
2009-08-26 10:50:00,34.58,34.66,34.58,34.66,118000.0,34.58,34.66,34.58,34.66,118000.0
2009-08-26 10:55:00,34.65,34.69,34.62,34.69,120000.0,34.65,34.69,34.62,34.69,120000.0
2009-08-26 11:00:00,34.68,34.75,34.65,34.67,94000.0,34.68,34.75,34.65,34.67,94000.0
2009-08-26 11:05:00,34.66,34.68,34.55,34.56,184000.0,34.66,34.68,34.55,34.56,184000.0
2009-08-26 11:10:00,34.56,34.56,34.27,34.34,587000.0,34.56,34.56,34.27,34.34,587000.0
2009-08-26 11:15:00,34.35,34.37,34.3,34.32,110000.0,34.35,34.37,34.3,34.32,110000.0
2009-08-26 11:20:00,34.33,34.35,34.2,34.25,140000.0,34.33,34.35,34.2,34.25,140000.0
2009-08-26 11:25:00,34.25,34.3,34.24,34.24,88000.0,34.25,34.3,34.24,34.24,88000.0
2009-08-26 11:30:00,34.25,34.27,34.2,34.22,162000.0,34.25,34.27,34.2,34.22,162000.0
2009-08-26 11:35:00,34.26,34.26,34.04,34.11,492000.0,34.26,34.26,34.04,34.11,492000.0
2009-08-26 11:40:00,34.12,34.2,34.12,34.18,99000.0,34.12,34.2,34.12,34.18,99000.0
2009-08-26 11:45:00,34.18,34.23,34.17,34.21,170000.0,34.18,34.23,34.17,34.21,170000.0
2009-08-26 11:50:00,34.23,34.26,34.23,34.25,83000.0,34.23,34.26,34.23,34.25,83000.0
2009-08-26 11:55:00,34.27,34.27,34.13,34.13,118000.0,34.27,34.27,34.13,34.13,118000.0
2009-08-26 12:00:00,34.13,34.17,34.11,34.17,67000.0,34.13,34.17,34.11,34.17,67000.0
2009-08-26 12:05:00,34.17,34.18,34.1,34.1,186000.0,34.17,34.18,34.1,34.1,186000.0
2009-08-26 12:10:00,34.13,34.18,34.11,34.17,95000.0,34.13,34.18,34.11,34.17,95000.0
2009-08-26 12:15:00,34.18,34.24,34.17,34.24,101000.0,34.18,34.24,34.17,34.24,101000.0
2009-08-26 12:20:00,34.23,34.32,34.23,34.29,192000.0,34.23,34.32,34.23,34.29,192000.0
2009-08-26 12:25:00,34.29,34.3,34.26,34.29,100000.0,34.29,34.3,34.26,34.29,100000.0
2009-08-26 12:30:00,34.27,34.28,34.22,34.25,47000.0,34.27,34.28,34.22,34.25,47000.0
2009-08-26 12:35:00,34.28,34.28,34.25,34.27,16000.0,34.28,34.28,34.25,34.27,16000.0
2009-08-26 12:40:00,34.27,34.28,34.22,34.24,27000.0,34.27,34.28,34.22,34.24,27000.0
2009-08-26 12:45:00,34.23,34.24,34.2,34.21,63000.0,34.23,34.24,34.2,34.21,63000.0
2009-08-26 12:50:00,34.21,34.21,34.19,34.21,66000.0,34.21,34.21,34.19,34.21,66000.0
2009-08-26 12:55:00,34.21,34.21,34.15,34.17,63000.0,34.21,34.21,34.15,34.17,63000.0
2009-08-26 13:00:00,34.17,34.19,34.13,34.13,81000.0,34.17,34.19,34.13,34.13,81000.0
2009-08-26 13:05:00,34.14,34.17,34.11,34.14,66000.0,34.14,34.17,34.11,34.14,66000.0
2009-08-26 13:10:00,34.14,34.17,34.13,34.13,57000.0,34.14,34.17,34.13,34.13,57000.0
2009-08-26 13:15:00,34.14,34.14,34.0,34.03,125000.0,34.14,34.14,34.0,34.03,125000.0
2009-08-26 13:20:00,34.04,34.08,34.01,34.03,71000.0,34.04,34.08,34.01,34.03,71000.0
2009-08-26 13:25:00,34.04,34.13,34.04,34.07,63000.0,34.04,34.13,34.04,34.07,63000.0
2009-08-26 13:30:00,34.07,34.08,34.01,34.04,109000.0,34.07,34.08,34.01,34.04,109000.0
2009-08-26 13:35:00,34.03,34.09,34.02,34.09,88000.0,34.03,34.09,34.02,34.09,88000.0
2009-08-26 13:40:00,34.09,34.1,34.07,34.07,55000.0,34.09,34.1,34.07,34.07,55000.0
2009-08-26 13:45:00,34.08,34.08,34.02,34.04,55000.0,34.08,34.08,34.02,34.04,55000.0
2009-08-26 13:50:00,34.06,34.06,34.03,34.05,61000.0,34.06,34.06,34.03,34.05,61000.0
2009-08-26 13:55:00,34.03,34.29,34.03,34.25,306000.0,34.03,34.29,34.03,34.25,306000.0
2009-08-26 14:00:00,34.23,34.31,34.18,34.18,173000.0,34.23,34.31,34.18,34.18,173000.0
2009-08-26 14:05:00,34.19,34.24,34.18,34.2,45000.0,34.19,34.24,34.18,34.2,45000.0
2009-08-26 14:10:00,34.19,34.22,34.14,34.14,76000.0,34.19,34.22,34.14,34.14,76000.0
2009-08-26 14:15:00,34.16,34.18,34.15,34.17,69000.0,34.16,34.18,34.15,34.17,69000.0
2009-08-26 14:20:00,34.19,34.22,34.17,34.17,70000.0,34.19,34.22,34.17,34.17,70000.0
2009-08-26 14:25:00,34.17,34.19,34.17,34.19,20000.0,34.17,34.19,34.17,34.19,20000.0
2009-08-26 14:30:00,34.19,34.25,34.18,34.2,90000.0,34.19,34.25,34.18,34.2,90000.0
2009-08-26 14:35:00,34.2,34.24,34.2,34.24,25000.0,34.2,34.24,34.2,34.24,25000.0
2009-08-26 14:40:00,34.24,34.24,34.2,34.22,53000.0,34.24,34.24,34.2,34.22,53000.0
2009-08-26 14:45:00,34.22,34.3,34.22,34.29,110000.0,34.22,34.3,34.22,34.29,110000.0
2009-08-26 14:50:00,34.28,34.29,34.24,34.25,75000.0,34.28,34.29,34.24,34.25,75000.0
2009-08-26 14:55:00,34.24,34.27,34.12,34.14,172000.0,34.24,34.27,34.12,34.14,172000.0
2009-08-26 15:00:00,34.13,34.2,34.13,34.17,86000.0,34.13,34.2,34.13,34.17,86000.0
2009-08-26 15:05:00,34.17,34.21,34.17,34.21,27000.0,34.17,34.21,34.17,34.21,27000.0
2009-08-26 15:10:00,34.21,34.25,34.21,34.25,31000.0,34.21,34.25,34.21,34.25,31000.0
2009-08-26 15:15:00,34.25,34.25,34.15,34.19,76000.0,34.25,34.25,34.15,34.19,76000.0
2009-08-26 15:20:00,34.19,34.22,34.16,34.18,40000.0,34.19,34.22,34.16,34.18,40000.0
2009-08-26 15:25:00,34.18,34.26,34.18,34.24,56000.0,34.18,34.26,34.18,34.24,56000.0
2009-08-26 15:30:00,34.25,34.28,34.2,34.27,111000.0,34.25,34.28,34.2,34.27,111000.0
2009-08-26 15:35:00,34.25,34.27,34.17,34.22,129000.0,34.25,34.27,34.17,34.22,129000.0
2009-08-26 15:40:00,34.21,34.28,34.21,34.26,96000.0,34.21,34.28,34.21,34.26,96000.0
2009-08-26 15:45:00,34.28,34.31,34.27,34.29,173000.0,34.28,34.31,34.27,34.29,173000.0
2009-08-26 15:50:00,34.29,34.31,34.29,34.3,241000.0,34.29,34.31,34.29,34.3,241000.0
2009-08-26 15:55:00,34.31,34.37,34.28,34.36,316000.0,34.31,34.37,34.28,34.36,316000.0
2009-08-27 09:30:00,34.22,34.49,33.95,33.95,354000.0,34.22,34.49,33.95,33.95,354000.0
2009-08-27 09:35:00,33.95,34.12,33.9,33.96,386000.0,33.95,34.12,33.9,33.96,386000.0
2009-08-27 09:40:00,33.96,34.06,33.95,34.01,167000.0,33.96,34.06,33.95,34.01,167000.0
2009-08-27 09:45:00,33.99,34.02,33.95,33.98,270000.0,33.99,34.02,33.95,33.98,270000.0
2009-08-27 09:50:00,33.95,33.99,33.88,33.95,355000.0,33.95,33.99,33.88,33.95,355000.0
2009-08-27 09:55:00,33.94,33.96,33.77,33.77,219000.0,33.94,33.96,33.77,33.77,219000.0
2009-08-27 10:00:00,33.77,33.77,33.53,33.57,473000.0,33.77,33.77,33.53,33.57,473000.0
2009-08-27 10:05:00,33.57,33.62,33.54,33.58,169000.0,33.57,33.62,33.54,33.58,169000.0
2009-08-27 10:10:00,33.59,33.77,33.59,33.71,240000.0,33.59,33.77,33.59,33.71,240000.0
2009-08-27 10:15:00,33.71,33.8,33.71,33.74,108000.0,33.71,33.8,33.71,33.74,108000.0
2009-08-27 10:20:00,33.75,33.75,33.7,33.71,96000.0,33.75,33.75,33.7,33.71,96000.0
2009-08-27 10:25:00,33.72,33.72,33.63,33.66,84000.0,33.72,33.72,33.63,33.66,84000.0
2009-08-27 10:30:00,33.66,33.74,33.65,33.7,65000.0,33.66,33.74,33.65,33.7,65000.0
2009-08-27 10:35:00,33.7,33.74,33.62,33.64,100000.0,33.7,33.74,33.62,33.64,100000.0
2009-08-27 10:40:00,33.64,33.66,33.6,33.62,97000.0,33.64,33.66,33.6,33.62,97000.0
2009-08-27 10:45:00,33.62,33.63,33.6,33.61,122000.0,33.62,33.63,33.6,33.61,122000.0
2009-08-27 10:50:00,33.63,33.66,33.6,33.6,74000.0,33.63,33.66,33.6,33.6,74000.0
2009-08-27 10:55:00,33.63,33.63,33.56,33.6,62000.0,33.63,33.63,33.56,33.6,62000.0
2009-08-27 11:00:00,33.59,33.61,33.56,33.58,78000.0,33.59,33.61,33.56,33.58,78000.0
2009-08-27 11:05:00,33.58,33.64,33.58,33.61,62000.0,33.58,33.64,33.58,33.61,62000.0
2009-08-27 11:10:00,33.64,33.67,33.63,33.67,39000.0,33.64,33.67,33.63,33.67,39000.0
2009-08-27 11:15:00,33.67,33.67,33.63,33.67,123000.0,33.67,33.67,33.63,33.67,123000.0
2009-08-27 11:20:00,33.66,33.66,33.58,33.62,114000.0,33.66,33.66,33.58,33.62,114000.0
2009-08-27 11:25:00,33.6,33.71,33.6,33.69,129000.0,33.6,33.71,33.6,33.69,129000.0
2009-08-27 11:30:00,33.69,33.75,33.69,33.72,117000.0,33.69,33.75,33.69,33.72,117000.0
2009-08-27 11:35:00,33.71,33.71,33.62,33.63,85000.0,33.71,33.71,33.62,33.63,85000.0
2009-08-27 11:40:00,33.64,33.69,33.62,33.65,108000.0,33.64,33.69,33.62,33.65,108000.0
2009-08-27 11:45:00,33.65,33.78,33.65,33.76,85000.0,33.65,33.78,33.65,33.76,85000.0
2009-08-27 11:50:00,33.77,33.83,33.76,33.81,110000.0,33.77,33.83,33.76,33.81,110000.0
2009-08-27 11:55:00,33.81,33.91,33.81,33.88,107000.0,33.81,33.91,33.81,33.88,107000.0
2009-08-27 12:00:00,33.9,33.91,33.83,33.83,97000.0,33.9,33.91,33.83,33.83,97000.0
2009-08-27 12:05:00,33.84,33.87,33.82,33.86,40000.0,33.84,33.87,33.82,33.86,40000.0
2009-08-27 12:10:00,33.86,33.9,33.86,33.89,47000.0,33.86,33.9,33.86,33.89,47000.0
2009-08-27 12:15:00,33.89,33.91,33.89,33.89,30000.0,33.89,33.91,33.89,33.89,30000.0
2009-08-27 12:20:00,33.88,33.89,33.83,33.86,108000.0,33.88,33.89,33.83,33.86,108000.0
2009-08-27 12:25:00,33.87,33.92,33.86,33.92,91000.0,33.87,33.92,33.86,33.92,91000.0
2009-08-27 12:30:00,33.92,33.99,33.88,33.88,122000.0,33.92,33.99,33.88,33.88,122000.0
2009-08-27 12:35:00,33.9,33.9,33.84,33.87,169000.0,33.9,33.9,33.84,33.87,169000.0
2009-08-27 12:40:00,33.86,33.87,33.82,33.84,75000.0,33.86,33.87,33.82,33.84,75000.0
2009-08-27 12:45:00,33.84,33.9,33.83,33.87,86000.0,33.84,33.9,33.83,33.87,86000.0
2009-08-27 12:50:00,33.86,33.87,33.81,33.81,73000.0,33.86,33.87,33.81,33.81,73000.0
2009-08-27 12:55:00,33.82,33.82,33.76,33.8,95000.0,33.82,33.82,33.76,33.8,95000.0
2009-08-27 13:00:00,33.8,33.83,33.78,33.79,80000.0,33.8,33.83,33.78,33.79,80000.0
2009-08-27 13:05:00,33.79,33.84,33.77,33.78,86000.0,33.79,33.84,33.77,33.78,86000.0
2009-08-27 13:10:00,33.78,33.79,33.75,33.75,93000.0,33.78,33.79,33.75,33.75,93000.0
2009-08-27 13:15:00,33.74,33.75,33.71,33.74,84000.0,33.74,33.75,33.71,33.74,84000.0
2009-08-27 13:20:00,33.75,33.75,33.68,33.72,90000.0,33.75,33.75,33.68,33.72,90000.0
2009-08-27 13:25:00,33.72,33.74,33.68,33.71,44000.0,33.72,33.74,33.68,33.71,44000.0
2009-08-27 13:30:00,33.7,33.77,33.7,33.77,33000.0,33.7,33.77,33.7,33.77,33000.0
2009-08-27 13:35:00,33.79,33.92,33.79,33.92,79000.0,33.79,33.92,33.79,33.92,79000.0
2009-08-27 13:40:00,33.92,33.94,33.88,33.91,28000.0,33.92,33.94,33.88,33.91,28000.0
2009-08-27 13:45:00,33.92,33.99,33.89,33.92,190000.0,33.92,33.99,33.89,33.92,190000.0
2009-08-27 13:50:00,33.91,34.06,33.91,34.04,123000.0,33.91,34.06,33.91,34.04,123000.0
2009-08-27 13:55:00,34.05,34.06,33.98,34.01,125000.0,34.05,34.06,33.98,34.01,125000.0
2009-08-27 14:00:00,34.02,34.06,34.02,34.05,83000.0,34.02,34.06,34.02,34.05,83000.0
2009-08-27 14:05:00,34.06,34.1,34.05,34.09,171000.0,34.06,34.1,34.05,34.09,171000.0
2009-08-27 14:10:00,34.08,34.09,34.02,34.02,60000.0,34.08,34.09,34.02,34.02,60000.0
2009-08-27 14:15:00,34.02,34.06,33.95,34.04,120000.0,34.02,34.06,33.95,34.04,120000.0
2009-08-27 14:20:00,34.04,34.1,34.02,34.02,89000.0,34.04,34.1,34.02,34.02,89000.0
2009-08-27 14:25:00,34.03,34.09,34.03,34.05,52000.0,34.03,34.09,34.03,34.05,52000.0
2009-08-27 14:30:00,34.07,34.13,34.06,34.13,112000.0,34.07,34.13,34.06,34.13,112000.0
2009-08-27 14:35:00,34.13,34.16,34.11,34.15,129000.0,34.13,34.16,34.11,34.15,129000.0
2009-08-27 14:40:00,34.15,34.18,34.13,34.18,80000.0,34.15,34.18,34.13,34.18,80000.0
2009-08-27 14:45:00,34.17,34.18,34.1,34.1,86000.0,34.17,34.18,34.1,34.1,86000.0
2009-08-27 14:50:00,34.11,34.12,34.07,34.09,79000.0,34.11,34.12,34.07,34.09,79000.0
2009-08-27 14:55:00,34.08,34.1,34.03,34.08,105000.0,34.08,34.1,34.03,34.08,105000.0
2009-08-27 15:00:00,34.09,34.1,34.06,34.06,64000.0,34.09,34.1,34.06,34.06,64000.0
2009-08-27 15:05:00,34.06,34.09,34.05,34.07,63000.0,34.06,34.09,34.05,34.07,63000.0
2009-08-27 15:10:00,34.06,34.1,34.06,34.07,42000.0,34.06,34.1,34.06,34.07,42000.0
2009-08-27 15:15:00,34.07,34.1,34.07,34.08,72000.0,34.07,34.1,34.07,34.08,72000.0
2009-08-27 15:20:00,34.09,34.1,34.06,34.08,210000.0,34.09,34.1,34.06,34.08,210000.0
2009-08-27 15:25:00,34.06,34.06,33.96,33.98,142000.0,34.06,34.06,33.96,33.98,142000.0
2009-08-27 15:30:00,34.0,34.01,33.95,33.96,143000.0,34.0,34.01,33.95,33.96,143000.0
2009-08-27 15:35:00,33.96,34.02,33.96,34.02,118000.0,33.96,34.02,33.96,34.02,118000.0
2009-08-27 15:40:00,34.02,34.02,33.92,33.99,188000.0,34.02,34.02,33.92,33.99,188000.0
2009-08-27 15:45:00,33.99,34.02,33.95,34.02,122000.0,33.99,34.02,33.95,34.02,122000.0
2009-08-27 15:50:00,34.02,34.09,33.95,34.05,268000.0,34.02,34.09,33.95,34.05,268000.0
2009-08-27 15:55:00,34.05,34.09,33.99,34.05,259000.0,34.05,34.09,33.99,34.05,259000.0
2009-08-28 09:30:00,34.46,34.66,34.4,34.57,472000.0,34.46,34.66,34.4,34.57,472000.0
2009-08-28 09:35:00,34.59,34.66,34.5,34.59,325000.0,34.59,34.66,34.5,34.59,325000.0
2009-08-28 09:40:00,34.56,34.58,34.4,34.45,500000.0,34.56,34.58,34.4,34.45,500000.0
2009-08-28 09:45:00,34.46,34.52,34.34,34.36,360000.0,34.46,34.52,34.34,34.36,360000.0
2009-08-28 09:50:00,34.37,34.39,34.3,34.37,320000.0,34.37,34.39,34.3,34.37,320000.0
2009-08-28 09:55:00,34.33,34.37,34.12,34.19,370000.0,34.33,34.37,34.12,34.19,370000.0
2009-08-28 10:00:00,34.15,34.4,34.13,34.39,185000.0,34.15,34.4,34.13,34.39,185000.0
2009-08-28 10:05:00,34.39,34.39,34.26,34.35,192000.0,34.39,34.39,34.26,34.35,192000.0
2009-08-28 10:10:00,34.34,34.37,34.2,34.22,152000.0,34.34,34.37,34.2,34.22,152000.0
2009-08-28 10:15:00,34.23,34.28,34.16,34.2,193000.0,34.23,34.28,34.16,34.2,193000.0
2009-08-28 10:20:00,34.22,34.22,34.13,34.15,135000.0,34.22,34.22,34.13,34.15,135000.0
2009-08-28 10:25:00,34.15,34.22,34.03,34.1,404000.0,34.15,34.22,34.03,34.1,404000.0
2009-08-28 10:30:00,34.08,34.14,34.05,34.13,221000.0,34.08,34.14,34.05,34.13,221000.0
2009-08-28 10:35:00,34.12,34.24,34.09,34.23,178000.0,34.12,34.24,34.09,34.23,178000.0
2009-08-28 10:40:00,34.23,34.23,34.15,34.18,125000.0,34.23,34.23,34.15,34.18,125000.0
2009-08-28 10:45:00,34.16,34.24,34.15,34.24,294000.0,34.16,34.24,34.15,34.24,294000.0
2009-08-28 10:50:00,34.24,34.28,34.2,34.21,245000.0,34.24,34.28,34.2,34.21,245000.0
2009-08-28 10:55:00,34.22,34.3,34.2,34.24,180000.0,34.22,34.3,34.2,34.24,180000.0
2009-08-28 11:00:00,34.26,34.29,34.21,34.26,198000.0,34.26,34.29,34.21,34.26,198000.0
2009-08-28 11:05:00,34.23,34.26,34.2,34.21,151000.0,34.23,34.26,34.2,34.21,151000.0
2009-08-28 11:10:00,34.2,34.22,34.09,34.19,133000.0,34.2,34.22,34.09,34.19,133000.0
2009-08-28 11:15:00,34.18,34.19,34.13,34.18,29000.0,34.18,34.19,34.13,34.18,29000.0
2009-08-28 11:20:00,34.15,34.25,34.15,34.24,63000.0,34.15,34.25,34.15,34.24,63000.0
2009-08-28 11:25:00,34.22,34.26,34.21,34.24,49000.0,34.22,34.26,34.21,34.24,49000.0
2009-08-28 11:30:00,34.21,34.23,34.21,34.21,9000.0,34.21,34.23,34.21,34.21,9000.0
2009-08-28 11:35:00,34.21,34.24,34.2,34.2,85000.0,34.21,34.24,34.2,34.2,85000.0
2009-08-28 11:40:00,34.2,34.22,34.13,34.14,159000.0,34.2,34.22,34.13,34.14,159000.0
2009-08-28 11:45:00,34.15,34.16,34.12,34.15,49000.0,34.15,34.16,34.12,34.15,49000.0
2009-08-28 11:50:00,34.15,34.15,34.08,34.08,166000.0,34.15,34.15,34.08,34.08,166000.0
2009-08-28 11:55:00,34.05,34.1,34.0,34.03,165000.0,34.05,34.1,34.0,34.03,165000.0
2009-08-28 12:00:00,34.03,34.12,34.03,34.12,64000.0,34.03,34.12,34.03,34.12,64000.0
2009-08-28 12:05:00,34.11,34.13,34.09,34.11,126000.0,34.11,34.13,34.09,34.11,126000.0
2009-08-28 12:10:00,34.11,34.11,34.0,34.0,128000.0,34.11,34.11,34.0,34.0,128000.0
2009-08-28 12:15:00,34.0,34.0,33.73,33.73,418000.0,34.0,34.0,33.73,33.73,418000.0
2009-08-28 12:20:00,33.72,33.78,33.7,33.73,94000.0,33.72,33.78,33.7,33.73,94000.0
2009-08-28 12:25:00,33.72,33.73,33.67,33.68,80000.0,33.72,33.73,33.67,33.68,80000.0
2009-08-28 12:30:00,33.7,33.75,33.67,33.73,78000.0,33.7,33.75,33.67,33.73,78000.0
2009-08-28 12:35:00,33.71,33.76,33.71,33.74,58000.0,33.71,33.76,33.71,33.74,58000.0
2009-08-28 12:40:00,33.76,33.78,33.73,33.78,78000.0,33.76,33.78,33.73,33.78,78000.0
2009-08-28 12:45:00,33.78,33.8,33.75,33.8,77000.0,33.78,33.8,33.75,33.8,77000.0
2009-08-28 12:50:00,33.79,33.85,33.76,33.84,137000.0,33.79,33.85,33.76,33.84,137000.0
2009-08-28 12:55:00,33.84,33.89,33.8,33.83,120000.0,33.84,33.89,33.8,33.83,120000.0
2009-08-28 13:00:00,33.8,33.88,33.8,33.87,24000.0,33.8,33.88,33.8,33.87,24000.0
2009-08-28 13:05:00,33.82,33.98,33.82,33.98,115000.0,33.82,33.98,33.82,33.98,115000.0
2009-08-28 13:10:00,33.98,34.03,33.95,33.96,83000.0,33.98,34.03,33.95,33.96,83000.0
2009-08-28 13:15:00,33.97,34.0,33.94,33.94,38000.0,33.97,34.0,33.94,33.94,38000.0
2009-08-28 13:20:00,33.94,34.03,33.94,34.01,54000.0,33.94,34.03,33.94,34.01,54000.0
2009-08-28 13:25:00,33.99,33.99,33.94,33.97,74000.0,33.99,33.99,33.94,33.97,74000.0
2009-08-28 13:30:00,33.96,34.0,33.95,33.99,86000.0,33.96,34.0,33.95,33.99,86000.0
2009-08-28 13:35:00,34.0,34.06,33.97,34.03,128000.0,34.0,34.06,33.97,34.03,128000.0
2009-08-28 13:40:00,34.02,34.02,33.96,33.96,152000.0,34.02,34.02,33.96,33.96,152000.0
2009-08-28 13:45:00,33.95,33.96,33.92,33.95,120000.0,33.95,33.96,33.92,33.95,120000.0
2009-08-28 13:50:00,33.96,34.04,33.94,33.99,66000.0,33.96,34.04,33.94,33.99,66000.0
2009-08-28 13:55:00,34.0,34.01,33.96,33.96,23000.0,34.0,34.01,33.96,33.96,23000.0
2009-08-28 14:00:00,33.95,33.95,33.9,33.92,67000.0,33.95,33.95,33.9,33.92,67000.0
2009-08-28 14:05:00,33.93,33.95,33.91,33.94,49000.0,33.93,33.95,33.91,33.94,49000.0
2009-08-28 14:10:00,33.95,33.99,33.95,33.96,54000.0,33.95,33.99,33.95,33.96,54000.0
2009-08-28 14:15:00,33.95,34.0,33.95,33.97,28000.0,33.95,34.0,33.95,33.97,28000.0
2009-08-28 14:20:00,33.98,33.98,33.96,33.98,30000.0,33.98,33.98,33.96,33.98,30000.0
2009-08-28 14:25:00,33.96,33.96,33.92,33.96,51000.0,33.96,33.96,33.92,33.96,51000.0
2009-08-28 14:30:00,33.95,33.98,33.87,33.87,45000.0,33.95,33.98,33.87,33.87,45000.0
2009-08-28 14:35:00,33.87,33.97,33.87,33.95,66000.0,33.87,33.97,33.87,33.95,66000.0
2009-08-28 14:40:00,33.96,33.96,33.92,33.92,53000.0,33.96,33.96,33.92,33.92,53000.0
2009-08-28 14:45:00,33.93,33.96,33.9,33.96,34000.0,33.93,33.96,33.9,33.96,34000.0
2009-08-28 14:50:00,33.98,33.99,33.87,33.89,73000.0,33.98,33.99,33.87,33.89,73000.0
2009-08-28 14:55:00,33.89,33.91,33.88,33.89,49000.0,33.89,33.91,33.88,33.89,49000.0
2009-08-28 15:00:00,33.89,33.97,33.89,33.96,31000.0,33.89,33.97,33.89,33.96,31000.0
2009-08-28 15:05:00,33.94,33.96,33.88,33.94,91000.0,33.94,33.96,33.88,33.94,91000.0
2009-08-28 15:10:00,33.94,33.96,33.93,33.94,15000.0,33.94,33.96,33.93,33.94,15000.0
2009-08-28 15:15:00,33.95,34.0,33.95,33.97,58000.0,33.95,34.0,33.95,33.97,58000.0
2009-08-28 15:20:00,34.0,34.07,33.98,34.04,123000.0,34.0,34.07,33.98,34.04,123000.0
2009-08-28 15:25:00,34.06,34.1,34.05,34.07,169000.0,34.06,34.1,34.05,34.07,169000.0
2009-08-28 15:30:00,34.08,34.14,33.95,34.01,219000.0,34.08,34.14,33.95,34.01,219000.0
2009-08-28 15:35:00,33.99,34.01,33.93,33.93,95000.0,33.99,34.01,33.93,33.93,95000.0
2009-08-28 15:40:00,33.95,34.0,33.93,33.99,121000.0,33.95,34.0,33.93,33.99,121000.0
2009-08-28 15:45:00,33.96,33.99,33.87,33.97,159000.0,33.96,33.99,33.87,33.97,159000.0
2009-08-28 15:50:00,33.98,33.98,33.89,33.94,139000.0,33.98,33.98,33.89,33.94,139000.0
2009-08-28 15:55:00,33.93,33.96,33.89,33.96,307000.0,33.93,33.96,33.89,33.96,307000.0
2009-08-31 09:30:00,33.17,33.27,32.83,32.93,766000.0,33.17,33.27,32.83,32.93,766000.0
2009-08-31 09:35:00,32.9,33.1,32.83,33.03,494000.0,32.9,33.1,32.83,33.03,494000.0
2009-08-31 09:40:00,33.02,33.2,33.0,33.06,529000.0,33.02,33.2,33.0,33.06,529000.0
2009-08-31 09:45:00,33.05,33.19,32.83,32.83,502000.0,33.05,33.19,32.83,32.83,502000.0
2009-08-31 09:50:00,32.86,32.89,32.7,32.78,591000.0,32.86,32.89,32.7,32.78,591000.0
2009-08-31 09:55:00,32.78,32.89,32.77,32.82,283000.0,32.78,32.89,32.77,32.82,283000.0
2009-08-31 10:00:00,32.82,32.88,32.78,32.83,433000.0,32.82,32.88,32.78,32.83,433000.0
2009-08-31 10:05:00,32.82,32.94,32.81,32.9,283000.0,32.82,32.94,32.81,32.9,283000.0
2009-08-31 10:10:00,32.89,32.89,32.8,32.81,197000.0,32.89,32.89,32.8,32.81,197000.0
2009-08-31 10:15:00,32.82,32.85,32.77,32.78,175000.0,32.82,32.85,32.77,32.78,175000.0
2009-08-31 10:20:00,32.79,32.83,32.78,32.79,212000.0,32.79,32.83,32.78,32.79,212000.0
2009-08-31 10:25:00,32.8,32.82,32.76,32.81,261000.0,32.8,32.82,32.76,32.81,261000.0
2009-08-31 10:30:00,32.79,32.85,32.76,32.8,170000.0,32.79,32.85,32.76,32.8,170000.0
2009-08-31 10:35:00,32.81,32.91,32.81,32.91,216000.0,32.81,32.91,32.81,32.91,216000.0
2009-08-31 10:40:00,32.92,33.04,32.9,32.91,235000.0,32.92,33.04,32.9,32.91,235000.0
2009-08-31 10:45:00,32.92,32.93,32.88,32.9,139000.0,32.92,32.93,32.88,32.9,139000.0
2009-08-31 10:50:00,32.91,32.99,32.9,32.93,165000.0,32.91,32.99,32.9,32.93,165000.0
2009-08-31 10:55:00,32.94,32.95,32.9,32.91,71000.0,32.94,32.95,32.9,32.91,71000.0
2009-08-31 11:00:00,32.91,32.92,32.87,32.87,51000.0,32.91,32.92,32.87,32.87,51000.0
2009-08-31 11:05:00,32.87,32.9,32.86,32.9,126000.0,32.87,32.9,32.86,32.9,126000.0
2009-08-31 11:10:00,32.9,32.9,32.85,32.85,170000.0,32.9,32.9,32.85,32.85,170000.0
2009-08-31 11:15:00,32.85,32.9,32.85,32.85,105000.0,32.85,32.9,32.85,32.85,105000.0
2009-08-31 11:20:00,32.86,32.89,32.84,32.85,106000.0,32.86,32.89,32.84,32.85,106000.0
2009-08-31 11:25:00,32.85,32.88,32.83,32.84,134000.0,32.85,32.88,32.83,32.84,134000.0
2009-08-31 11:30:00,32.84,32.85,32.8,32.81,130000.0,32.84,32.85,32.8,32.81,130000.0
2009-08-31 11:35:00,32.81,32.83,32.77,32.82,149000.0,32.81,32.83,32.77,32.82,149000.0
2009-08-31 11:40:00,32.82,32.82,32.73,32.77,269000.0,32.82,32.82,32.73,32.77,269000.0
2009-08-31 11:45:00,32.76,32.76,32.67,32.67,242000.0,32.76,32.76,32.67,32.67,242000.0
2009-08-31 11:50:00,32.69,32.7,32.65,32.68,196000.0,32.69,32.7,32.65,32.68,196000.0
2009-08-31 11:55:00,32.69,32.69,32.66,32.68,81000.0,32.69,32.69,32.66,32.68,81000.0
2009-08-31 12:00:00,32.67,32.7,32.67,32.68,107000.0,32.67,32.7,32.67,32.68,107000.0
2009-08-31 12:05:00,32.69,32.69,32.64,32.65,188000.0,32.69,32.69,32.64,32.65,188000.0
2009-08-31 12:10:00,32.65,32.67,32.64,32.66,94000.0,32.65,32.67,32.64,32.66,94000.0
2009-08-31 12:15:00,32.66,32.67,32.64,32.66,89000.0,32.66,32.67,32.64,32.66,89000.0
2009-08-31 12:20:00,32.67,32.76,32.67,32.74,151000.0,32.67,32.76,32.67,32.74,151000.0
2009-08-31 12:25:00,32.74,32.74,32.71,32.71,46000.0,32.74,32.74,32.71,32.71,46000.0
2009-08-31 12:30:00,32.69,32.73,32.69,32.73,59000.0,32.69,32.73,32.69,32.73,59000.0
2009-08-31 12:35:00,32.7,32.71,32.67,32.7,47000.0,32.7,32.71,32.67,32.7,47000.0
2009-08-31 12:40:00,32.72,32.72,32.69,32.71,68000.0,32.72,32.72,32.69,32.71,68000.0
2009-08-31 12:45:00,32.69,32.7,32.68,32.69,40000.0,32.69,32.7,32.68,32.69,40000.0
2009-08-31 12:50:00,32.69,32.7,32.66,32.68,84000.0,32.69,32.7,32.66,32.68,84000.0
2009-08-31 12:55:00,32.67,32.69,32.66,32.68,27000.0,32.67,32.69,32.66,32.68,27000.0
2009-08-31 13:00:00,32.68,32.73,32.66,32.73,68000.0,32.68,32.73,32.66,32.73,68000.0
2009-08-31 13:05:00,32.71,32.72,32.7,32.7,75000.0,32.71,32.72,32.7,32.7,75000.0
2009-08-31 13:10:00,32.71,32.73,32.7,32.73,36000.0,32.71,32.73,32.7,32.73,36000.0
2009-08-31 13:15:00,32.73,32.79,32.71,32.75,95000.0,32.73,32.79,32.71,32.75,95000.0
2009-08-31 13:20:00,32.74,32.77,32.73,32.73,51000.0,32.74,32.77,32.73,32.73,51000.0
2009-08-31 13:25:00,32.73,32.74,32.71,32.73,35000.0,32.73,32.74,32.71,32.73,35000.0
2009-08-31 13:30:00,32.73,32.75,32.73,32.75,38000.0,32.73,32.75,32.73,32.75,38000.0
2009-08-31 13:35:00,32.74,32.85,32.74,32.84,99000.0,32.74,32.85,32.74,32.84,99000.0
2009-08-31 13:40:00,32.83,32.83,32.79,32.8,63000.0,32.83,32.83,32.79,32.8,63000.0
2009-08-31 13:45:00,32.8,32.85,32.8,32.83,89000.0,32.8,32.85,32.8,32.83,89000.0
2009-08-31 13:50:00,32.81,32.83,32.79,32.8,107000.0,32.81,32.83,32.79,32.8,107000.0
2009-08-31 13:55:00,32.8,32.81,32.78,32.8,84000.0,32.8,32.81,32.78,32.8,84000.0
2009-08-31 14:00:00,32.8,32.8,32.74,32.76,69000.0,32.8,32.8,32.74,32.76,69000.0
2009-08-31 14:05:00,32.75,32.81,32.75,32.79,54000.0,32.75,32.81,32.75,32.79,54000.0
2009-08-31 14:10:00,32.79,32.79,32.77,32.78,91000.0,32.79,32.79,32.77,32.78,91000.0
2009-08-31 14:15:00,32.78,32.8,32.76,32.78,36000.0,32.78,32.8,32.76,32.78,36000.0
2009-08-31 14:20:00,32.77,32.77,32.75,32.76,55000.0,32.77,32.77,32.75,32.76,55000.0
2009-08-31 14:25:00,32.74,32.76,32.74,32.75,52000.0,32.74,32.76,32.74,32.75,52000.0
2009-08-31 14:30:00,32.75,32.78,32.74,32.78,43000.0,32.75,32.78,32.74,32.78,43000.0
2009-08-31 14:35:00,32.79,32.79,32.75,32.79,60000.0,32.79,32.79,32.75,32.79,60000.0
2009-08-31 14:40:00,32.77,32.8,32.75,32.79,50000.0,32.77,32.8,32.75,32.79,50000.0
2009-08-31 14:45:00,32.79,32.8,32.77,32.79,51000.0,32.79,32.8,32.77,32.79,51000.0
2009-08-31 14:50:00,32.79,32.83,32.79,32.81,144000.0,32.79,32.83,32.79,32.81,144000.0
2009-08-31 14:55:00,32.81,32.82,32.79,32.81,89000.0,32.81,32.82,32.79,32.81,89000.0
2009-08-31 15:00:00,32.8,32.81,32.78,32.8,140000.0,32.8,32.81,32.78,32.8,140000.0
2009-08-31 15:05:00,32.81,32.87,32.81,32.85,119000.0,32.81,32.87,32.81,32.85,119000.0
2009-08-31 15:10:00,32.85,32.87,32.82,32.86,179000.0,32.85,32.87,32.82,32.86,179000.0
2009-08-31 15:15:00,32.87,32.93,32.86,32.91,133000.0,32.87,32.93,32.86,32.91,133000.0
2009-08-31 15:20:00,32.89,32.93,32.87,32.88,170000.0,32.89,32.93,32.87,32.88,170000.0
2009-08-31 15:25:00,32.88,32.92,32.86,32.88,131000.0,32.88,32.92,32.86,32.88,131000.0
2009-08-31 15:30:00,32.88,32.92,32.88,32.92,199000.0,32.88,32.92,32.88,32.92,199000.0
2009-08-31 15:35:00,32.9,32.92,32.88,32.9,149000.0,32.9,32.92,32.88,32.9,149000.0
2009-08-31 15:40:00,32.89,32.95,32.88,32.92,285000.0,32.89,32.95,32.88,32.92,285000.0
2009-08-31 15:45:00,32.94,32.95,32.92,32.92,235000.0,32.94,32.95,32.92,32.92,235000.0
2009-08-31 15:50:00,32.93,32.95,32.92,32.94,328000.0,32.93,32.95,32.92,32.94,328000.0
2009-08-31 15:55:00,32.95,33.0,32.92,33.0,535000.0,32.95,33.0,32.92,33.0,535000.0
2009-09-01 09:30:00,32.79,33.3,32.77,33.3,255000.0,32.79,33.3,32.77,33.3,255000.0
2009-09-01 09:35:00,33.33,33.7,33.27,33.55,841000.0,33.33,33.7,33.27,33.55,841000.0
2009-09-01 09:40:00,33.56,33.74,33.55,33.69,366000.0,33.56,33.74,33.55,33.69,366000.0
2009-09-01 09:45:00,33.72,33.85,33.53,33.58,891000.0,33.72,33.85,33.53,33.58,891000.0
2009-09-01 09:50:00,33.58,33.76,33.55,33.65,269000.0,33.58,33.76,33.55,33.65,269000.0
2009-09-01 09:55:00,33.68,33.79,33.65,33.71,254000.0,33.68,33.79,33.65,33.71,254000.0
2009-09-01 10:00:00,33.73,33.87,33.7,33.78,341000.0,33.73,33.87,33.7,33.78,341000.0
2009-09-01 10:05:00,33.78,33.81,33.74,33.77,188000.0,33.78,33.81,33.74,33.77,188000.0
2009-09-01 10:10:00,33.77,33.77,33.68,33.68,190000.0,33.77,33.77,33.68,33.68,190000.0
2009-09-01 10:15:00,33.66,33.68,33.56,33.57,379000.0,33.66,33.68,33.56,33.57,379000.0
2009-09-01 10:20:00,33.56,33.59,33.45,33.57,239000.0,33.56,33.59,33.45,33.57,239000.0
2009-09-01 10:25:00,33.6,33.68,33.58,33.64,93000.0,33.6,33.68,33.58,33.64,93000.0
2009-09-01 10:30:00,33.6,33.65,33.56,33.63,171000.0,33.6,33.65,33.56,33.63,171000.0
2009-09-01 10:35:00,33.62,33.72,33.62,33.68,80000.0,33.62,33.72,33.62,33.68,80000.0
2009-09-01 10:40:00,33.68,33.69,33.58,33.58,384000.0,33.68,33.69,33.58,33.58,384000.0
2009-09-01 10:45:00,33.59,33.62,33.46,33.49,187000.0,33.59,33.62,33.46,33.49,187000.0
2009-09-01 10:50:00,33.48,33.48,33.27,33.27,390000.0,33.48,33.48,33.27,33.27,390000.0
2009-09-01 10:55:00,33.28,33.28,33.19,33.19,289000.0,33.28,33.28,33.19,33.19,289000.0
2009-09-01 11:00:00,33.18,33.21,33.12,33.18,242000.0,33.18,33.21,33.12,33.18,242000.0
2009-09-01 11:05:00,33.19,33.21,33.1,33.1,165000.0,33.19,33.21,33.1,33.1,165000.0
2009-09-01 11:10:00,33.12,33.15,33.0,33.05,457000.0,33.12,33.15,33.0,33.05,457000.0
2009-09-01 11:15:00,33.06,33.08,32.89,33.0,384000.0,33.06,33.08,32.89,33.0,384000.0
2009-09-01 11:20:00,32.98,33.0,32.72,32.81,340000.0,32.98,33.0,32.72,32.81,340000.0
2009-09-01 11:25:00,32.81,32.84,32.55,32.59,721000.0,32.81,32.84,32.55,32.59,721000.0
2009-09-01 11:30:00,32.58,32.59,32.35,32.4,840000.0,32.58,32.59,32.35,32.4,840000.0
2009-09-01 11:35:00,32.4,33.72,32.19,32.37,784000.0,32.4,33.72,32.19,32.37,784000.0
2009-09-01 11:40:00,32.35,32.55,32.33,32.49,382000.0,32.35,32.55,32.33,32.49,382000.0
2009-09-01 11:45:00,32.49,32.54,32.41,32.42,161000.0,32.49,32.54,32.41,32.42,161000.0
2009-09-01 11:50:00,32.44,32.59,32.43,32.59,119000.0,32.44,32.59,32.43,32.59,119000.0
2009-09-01 11:55:00,32.56,32.59,32.42,32.46,130000.0,32.56,32.59,32.42,32.46,130000.0
2009-09-01 12:00:00,32.44,32.44,32.33,32.38,190000.0,32.44,32.44,32.33,32.38,190000.0
2009-09-01 12:05:00,32.38,32.45,32.37,32.45,67000.0,32.38,32.45,32.37,32.45,67000.0
2009-09-01 12:10:00,32.45,32.48,32.37,32.4,138000.0,32.45,32.48,32.37,32.4,138000.0
2009-09-01 12:15:00,32.41,32.41,32.3,32.37,154000.0,32.41,32.41,32.3,32.37,154000.0
2009-09-01 12:20:00,32.38,32.39,32.25,32.31,145000.0,32.38,32.39,32.25,32.31,145000.0
2009-09-01 12:25:00,32.31,32.32,32.2,32.21,261000.0,32.31,32.32,32.2,32.21,261000.0
2009-09-01 12:30:00,32.23,32.35,32.16,32.32,146000.0,32.23,32.35,32.16,32.32,146000.0
2009-09-01 12:35:00,32.33,32.36,32.3,32.35,166000.0,32.33,32.36,32.3,32.35,166000.0
2009-09-01 12:40:00,32.33,32.35,32.23,32.25,177000.0,32.33,32.35,32.23,32.25,177000.0
2009-09-01 12:45:00,32.25,32.34,32.24,32.32,147000.0,32.25,32.34,32.24,32.32,147000.0
2009-09-01 12:50:00,32.33,32.33,32.26,32.27,61000.0,32.33,32.33,32.26,32.27,61000.0
2009-09-01 12:55:00,32.27,32.31,32.17,32.18,276000.0,32.27,32.31,32.17,32.18,276000.0
2009-09-01 13:00:00,32.18,32.23,32.11,32.13,334000.0,32.18,32.23,32.11,32.13,334000.0
2009-09-01 13:05:00,32.13,32.14,31.8,31.8,813000.0,32.13,32.14,31.8,31.8,813000.0
2009-09-01 13:10:00,31.8,31.83,31.65,31.82,495000.0,31.8,31.83,31.65,31.82,495000.0
2009-09-01 13:15:00,31.83,31.97,31.82,31.95,480000.0,31.83,31.97,31.82,31.95,480000.0
2009-09-01 13:20:00,31.95,32.27,31.94,32.16,617000.0,31.95,32.27,31.94,32.16,617000.0
2009-09-01 13:25:00,32.17,32.2,32.08,32.11,440000.0,32.17,32.2,32.08,32.11,440000.0
2009-09-01 13:30:00,32.11,32.19,32.06,32.09,219000.0,32.11,32.19,32.06,32.09,219000.0
2009-09-01 13:35:00,32.09,32.17,32.09,32.12,62000.0,32.09,32.17,32.09,32.12,62000.0
2009-09-01 13:40:00,32.13,32.33,32.13,32.3,250000.0,32.13,32.33,32.13,32.3,250000.0
2009-09-01 13:45:00,32.3,32.32,32.22,32.29,219000.0,32.3,32.32,32.22,32.29,219000.0
2009-09-01 13:50:00,32.28,32.28,32.22,32.27,221000.0,32.28,32.28,32.22,32.27,221000.0
2009-09-01 13:55:00,32.25,32.3,32.25,32.29,176000.0,32.25,32.3,32.25,32.29,176000.0
2009-09-01 14:00:00,32.29,32.31,32.24,32.26,360000.0,32.29,32.31,32.24,32.26,360000.0
2009-09-01 14:05:00,32.25,32.28,32.18,32.28,503000.0,32.25,32.28,32.18,32.28,503000.0
2009-09-01 14:10:00,32.26,32.3,32.2,32.21,221000.0,32.26,32.3,32.2,32.21,221000.0
2009-09-01 14:15:00,32.21,32.27,32.2,32.26,625000.0,32.21,32.27,32.2,32.26,625000.0
2009-09-01 14:20:00,32.26,32.27,32.21,32.22,454000.0,32.26,32.27,32.21,32.22,454000.0
2009-09-01 14:25:00,32.22,32.25,32.19,32.21,117000.0,32.22,32.25,32.19,32.21,117000.0
2009-09-01 14:30:00,32.21,32.22,32.16,32.2,121000.0,32.21,32.22,32.16,32.2,121000.0
2009-09-01 14:35:00,32.22,32.27,32.2,32.25,67000.0,32.22,32.27,32.2,32.25,67000.0
2009-09-01 14:40:00,32.25,32.26,32.15,32.16,182000.0,32.25,32.26,32.15,32.16,182000.0
2009-09-01 14:45:00,32.16,32.2,32.13,32.15,109000.0,32.16,32.2,32.13,32.15,109000.0
2009-09-01 14:50:00,32.15,32.2,32.13,32.2,212000.0,32.15,32.2,32.13,32.2,212000.0
2009-09-01 14:55:00,32.18,32.21,32.17,32.17,82000.0,32.18,32.21,32.17,32.17,82000.0
2009-09-01 15:00:00,32.18,32.2,32.13,32.19,123000.0,32.18,32.2,32.13,32.19,123000.0
2009-09-01 15:05:00,32.18,32.24,32.15,32.19,148000.0,32.18,32.24,32.15,32.19,148000.0
2009-09-01 15:10:00,32.18,32.22,32.17,32.2,156000.0,32.18,32.22,32.17,32.2,156000.0
2009-09-01 15:15:00,32.21,32.25,32.16,32.2,111000.0,32.21,32.25,32.16,32.2,111000.0
2009-09-01 15:20:00,32.2,32.2,32.14,32.17,125000.0,32.2,32.2,32.14,32.17,125000.0
2009-09-01 15:25:00,32.17,32.19,32.1,32.11,192000.0,32.17,32.19,32.1,32.11,192000.0
2009-09-01 15:30:00,32.11,32.14,32.04,32.11,249000.0,32.11,32.14,32.04,32.11,249000.0
2009-09-01 15:35:00,32.11,32.13,32.05,32.09,160000.0,32.11,32.13,32.05,32.09,160000.0
2009-09-01 15:40:00,32.08,32.09,31.96,31.96,304000.0,32.08,32.09,31.96,31.96,304000.0
2009-09-01 15:45:00,31.98,32.0,31.84,31.85,571000.0,31.98,32.0,31.84,31.85,571000.0
2009-09-01 15:50:00,31.85,31.95,31.8,31.94,702000.0,31.85,31.95,31.8,31.94,702000.0
2009-09-01 15:55:00,31.94,31.99,31.82,31.85,935000.0,31.94,31.99,31.82,31.85,935000.0
2009-09-02 09:30:00,31.7,32.26,31.65,32.23,729000.0,31.7,32.26,31.65,32.23,729000.0
2009-09-02 09:35:00,32.26,32.34,32.0,32.1,510000.0,32.26,32.34,32.0,32.1,510000.0
2009-09-02 09:40:00,32.07,32.6,32.07,32.26,853000.0,32.07,32.6,32.07,32.26,853000.0
2009-09-02 09:45:00,32.29,32.56,32.29,32.4,558000.0,32.29,32.56,32.29,32.4,558000.0
2009-09-02 09:50:00,32.42,32.78,32.42,32.74,852000.0,32.42,32.78,32.42,32.74,852000.0
2009-09-02 09:55:00,32.75,32.75,32.33,32.35,639000.0,32.75,32.75,32.33,32.35,639000.0
2009-09-02 10:00:00,32.35,32.35,32.05,32.25,714000.0,32.35,32.35,32.05,32.25,714000.0
2009-09-02 10:05:00,32.29,32.4,32.24,32.29,180000.0,32.29,32.4,32.24,32.29,180000.0
2009-09-02 10:10:00,32.32,32.41,32.25,32.3,188000.0,32.32,32.41,32.25,32.3,188000.0
2009-09-02 10:15:00,32.31,32.37,32.28,32.32,95000.0,32.31,32.37,32.28,32.32,95000.0
2009-09-02 10:20:00,32.33,32.38,32.3,32.3,99000.0,32.33,32.38,32.3,32.3,99000.0
2009-09-02 10:25:00,32.28,32.31,32.11,32.12,511000.0,32.28,32.31,32.11,32.12,511000.0
2009-09-02 10:30:00,32.12,32.16,31.96,32.04,528000.0,32.12,32.16,31.96,32.04,528000.0
2009-09-02 10:35:00,32.03,32.16,32.02,32.06,388000.0,32.03,32.16,32.02,32.06,388000.0
2009-09-02 10:40:00,32.08,32.25,32.08,32.18,451000.0,32.08,32.25,32.08,32.18,451000.0
2009-09-02 10:45:00,32.18,32.37,32.14,32.36,141000.0,32.18,32.37,32.14,32.36,141000.0
2009-09-02 10:50:00,32.33,32.38,32.3,32.36,186000.0,32.33,32.38,32.3,32.36,186000.0
2009-09-02 10:55:00,32.35,32.47,32.32,32.41,352000.0,32.35,32.47,32.32,32.41,352000.0
2009-09-02 11:00:00,32.43,32.46,32.4,32.44,287000.0,32.43,32.46,32.4,32.44,287000.0
2009-09-02 11:05:00,32.45,32.47,32.38,32.44,274000.0,32.45,32.47,32.38,32.44,274000.0
2009-09-02 11:10:00,32.44,32.55,32.42,32.52,139000.0,32.44,32.55,32.42,32.52,139000.0
2009-09-02 11:15:00,32.5,32.57,32.45,32.56,136000.0,32.5,32.57,32.45,32.56,136000.0
2009-09-02 11:20:00,32.54,32.6,32.51,32.6,107000.0,32.54,32.6,32.51,32.6,107000.0
2009-09-02 11:25:00,32.6,32.6,32.53,32.55,110000.0,32.6,32.6,32.53,32.55,110000.0
2009-09-02 11:30:00,32.54,32.54,32.39,32.42,86000.0,32.54,32.54,32.39,32.42,86000.0
2009-09-02 11:35:00,32.41,32.5,32.38,32.46,260000.0,32.41,32.5,32.38,32.46,260000.0
2009-09-02 11:40:00,32.45,32.49,32.43,32.43,133000.0,32.45,32.49,32.43,32.43,133000.0
2009-09-02 11:45:00,32.46,32.5,32.43,32.48,46000.0,32.46,32.5,32.43,32.48,46000.0
2009-09-02 11:50:00,32.48,32.49,32.46,32.47,41000.0,32.48,32.49,32.46,32.47,41000.0
2009-09-02 11:55:00,32.46,32.48,32.4,32.41,110000.0,32.46,32.48,32.4,32.41,110000.0
2009-09-02 12:00:00,32.44,32.46,32.33,32.33,170000.0,32.44,32.46,32.33,32.33,170000.0
2009-09-02 12:05:00,32.35,32.38,32.32,32.35,343000.0,32.35,32.38,32.32,32.35,343000.0
2009-09-02 12:10:00,32.36,32.43,32.34,32.35,222000.0,32.36,32.43,32.34,32.35,222000.0
2009-09-02 12:15:00,32.37,32.42,32.33,32.39,125000.0,32.37,32.42,32.33,32.39,125000.0
2009-09-02 12:20:00,32.39,32.52,32.39,32.5,120000.0,32.39,32.52,32.39,32.5,120000.0
2009-09-02 12:25:00,32.5,32.57,32.5,32.53,213000.0,32.5,32.57,32.5,32.53,213000.0
2009-09-02 12:30:00,32.5,32.53,32.45,32.46,58000.0,32.5,32.53,32.45,32.46,58000.0
2009-09-02 12:35:00,32.49,32.53,32.49,32.53,134000.0,32.49,32.53,32.49,32.53,134000.0
2009-09-02 12:40:00,32.53,32.62,32.53,32.62,150000.0,32.53,32.62,32.53,32.62,150000.0
2009-09-02 12:45:00,32.6,32.65,32.6,32.65,142000.0,32.6,32.65,32.6,32.65,142000.0
2009-09-02 12:50:00,32.64,32.72,32.64,32.67,315000.0,32.64,32.72,32.64,32.67,315000.0
2009-09-02 12:55:00,32.67,32.75,32.66,32.73,266000.0,32.67,32.75,32.66,32.73,266000.0
2009-09-02 13:00:00,32.73,32.78,32.66,32.68,210000.0,32.73,32.78,32.66,32.68,210000.0
2009-09-02 13:05:00,32.67,32.69,32.57,32.63,277000.0,32.67,32.69,32.57,32.63,277000.0
2009-09-02 13:10:00,32.62,32.64,32.58,32.59,476000.0,32.62,32.64,32.58,32.59,476000.0
2009-09-02 13:15:00,32.59,32.66,32.59,32.65,400000.0,32.59,32.66,32.59,32.65,400000.0
2009-09-02 13:20:00,32.65,32.65,32.61,32.65,226000.0,32.65,32.65,32.61,32.65,226000.0
2009-09-02 13:25:00,32.67,32.7,32.65,32.68,282000.0,32.67,32.7,32.65,32.68,282000.0
2009-09-02 13:30:00,32.68,32.7,32.64,32.64,74000.0,32.68,32.7,32.64,32.64,74000.0
2009-09-02 13:35:00,32.64,32.65,32.58,32.61,208000.0,32.64,32.65,32.58,32.61,208000.0
2009-09-02 13:40:00,32.62,32.62,32.6,32.62,330000.0,32.62,32.62,32.6,32.62,330000.0
2009-09-02 13:45:00,32.61,32.66,32.59,32.66,183000.0,32.61,32.66,32.59,32.66,183000.0
2009-09-02 13:50:00,32.65,32.67,32.64,32.67,361000.0,32.65,32.67,32.64,32.67,361000.0
2009-09-02 13:55:00,32.67,32.68,32.61,32.61,62000.0,32.67,32.68,32.61,32.61,62000.0
2009-09-02 14:00:00,32.62,32.66,32.6,32.61,50000.0,32.62,32.66,32.6,32.61,50000.0
2009-09-02 14:05:00,32.6,32.62,32.57,32.59,136000.0,32.6,32.62,32.57,32.59,136000.0
2009-09-02 14:10:00,32.59,32.64,32.58,32.62,163000.0,32.59,32.64,32.58,32.62,163000.0
2009-09-02 14:15:00,32.62,32.63,32.58,32.61,33000.0,32.62,32.63,32.58,32.61,33000.0
2009-09-02 14:20:00,32.61,32.64,32.61,32.64,71000.0,32.61,32.64,32.61,32.64,71000.0
2009-09-02 14:25:00,32.63,32.68,32.62,32.68,75000.0,32.63,32.68,32.62,32.68,75000.0
2009-09-02 14:30:00,32.67,32.69,32.65,32.69,81000.0,32.67,32.69,32.65,32.69,81000.0
2009-09-02 14:35:00,32.69,32.77,32.69,32.74,248000.0,32.69,32.77,32.69,32.74,248000.0
2009-09-02 14:40:00,32.73,32.77,32.68,32.71,113000.0,32.73,32.77,32.68,32.71,113000.0
2009-09-02 14:45:00,32.69,32.69,32.66,32.66,28000.0,32.69,32.69,32.66,32.66,28000.0
2009-09-02 14:50:00,32.67,32.72,32.67,32.71,94000.0,32.67,32.72,32.67,32.71,94000.0
2009-09-02 14:55:00,32.7,32.71,32.62,32.64,102000.0,32.7,32.71,32.62,32.64,102000.0
2009-09-02 15:00:00,32.67,32.67,32.55,32.55,133000.0,32.67,32.67,32.55,32.55,133000.0
2009-09-02 15:05:00,32.57,32.61,32.55,32.57,143000.0,32.57,32.61,32.55,32.57,143000.0
2009-09-02 15:10:00,32.58,32.6,32.57,32.57,79000.0,32.58,32.6,32.57,32.57,79000.0
2009-09-02 15:15:00,32.59,32.68,32.57,32.68,154000.0,32.59,32.68,32.57,32.68,154000.0
2009-09-02 15:20:00,32.68,32.68,32.63,32.64,37000.0,32.68,32.68,32.63,32.64,37000.0
2009-09-02 15:25:00,32.63,32.64,32.58,32.6,96000.0,32.63,32.64,32.58,32.6,96000.0
2009-09-02 15:30:00,32.6,32.61,32.57,32.59,75000.0,32.6,32.61,32.57,32.59,75000.0
2009-09-02 15:35:00,32.6,32.62,32.58,32.6,119000.0,32.6,32.62,32.58,32.6,119000.0
2009-09-02 15:40:00,32.6,32.65,32.49,32.54,372000.0,32.6,32.65,32.49,32.54,372000.0
2009-09-02 15:45:00,32.55,32.55,32.46,32.47,309000.0,32.55,32.55,32.46,32.47,309000.0
2009-09-02 15:50:00,32.47,32.54,32.44,32.45,249000.0,32.47,32.54,32.44,32.45,249000.0
2009-09-02 15:55:00,32.45,32.49,32.38,32.49,401000.0,32.45,32.49,32.38,32.49,401000.0
2009-09-03 09:30:00,33.12,33.12,32.81,32.81,587000.0,33.12,33.12,32.81,32.81,587000.0
2009-09-03 09:35:00,32.85,33.02,32.81,32.88,393000.0,32.85,33.02,32.81,32.88,393000.0
2009-09-03 09:40:00,32.9,32.97,32.8,32.84,536000.0,32.9,32.97,32.8,32.84,536000.0
2009-09-03 09:45:00,32.83,32.84,32.66,32.8,430000.0,32.83,32.84,32.66,32.8,430000.0
2009-09-03 09:50:00,32.78,32.88,32.75,32.88,168000.0,32.78,32.88,32.75,32.88,168000.0
2009-09-03 09:55:00,32.87,32.94,32.7,32.84,693000.0,32.87,32.94,32.7,32.84,693000.0
2009-09-03 10:00:00,32.84,32.86,32.62,32.65,355000.0,32.84,32.86,32.62,32.65,355000.0
2009-09-03 10:05:00,32.63,32.69,32.55,32.66,314000.0,32.63,32.69,32.55,32.66,314000.0
2009-09-03 10:10:00,32.64,32.76,32.62,32.63,229000.0,32.64,32.76,32.62,32.63,229000.0
2009-09-03 10:15:00,32.66,32.68,32.6,32.62,106000.0,32.66,32.68,32.6,32.62,106000.0
2009-09-03 10:20:00,32.63,32.69,32.5,32.58,173000.0,32.63,32.69,32.5,32.58,173000.0
2009-09-03 10:25:00,32.58,32.67,32.57,32.66,135000.0,32.58,32.67,32.57,32.66,135000.0
2009-09-03 10:30:00,32.65,32.66,32.58,32.66,182000.0,32.65,32.66,32.58,32.66,182000.0
2009-09-03 10:35:00,32.66,32.72,32.63,32.69,90000.0,32.66,32.72,32.63,32.69,90000.0
2009-09-03 10:40:00,32.69,32.77,32.67,32.71,209000.0,32.69,32.77,32.67,32.71,209000.0
2009-09-03 10:45:00,32.71,32.71,32.67,32.67,157000.0,32.71,32.71,32.67,32.67,157000.0
2009-09-03 10:50:00,32.64,32.68,32.61,32.68,98000.0,32.64,32.68,32.61,32.68,98000.0
2009-09-03 10:55:00,32.65,32.66,32.6,32.63,35000.0,32.65,32.66,32.6,32.63,35000.0
2009-09-03 11:00:00,32.63,32.75,32.63,32.68,189000.0,32.63,32.75,32.63,32.68,189000.0
2009-09-03 11:05:00,32.67,32.76,32.64,32.73,91000.0,32.67,32.76,32.64,32.73,91000.0
2009-09-03 11:10:00,32.73,32.79,32.69,32.71,175000.0,32.73,32.79,32.69,32.71,175000.0
2009-09-03 11:15:00,32.71,32.71,32.68,32.69,40000.0,32.71,32.71,32.68,32.69,40000.0
2009-09-03 11:20:00,32.68,32.73,32.67,32.71,66000.0,32.68,32.73,32.67,32.71,66000.0
2009-09-03 11:25:00,32.71,32.73,32.7,32.73,46000.0,32.71,32.73,32.7,32.73,46000.0
2009-09-03 11:30:00,32.71,32.77,32.71,32.77,53000.0,32.71,32.77,32.71,32.77,53000.0
2009-09-03 11:35:00,32.77,32.81,32.76,32.76,65000.0,32.77,32.81,32.76,32.76,65000.0
2009-09-03 11:40:00,32.78,32.8,32.76,32.77,44000.0,32.78,32.8,32.76,32.77,44000.0
2009-09-03 11:45:00,32.77,32.83,32.76,32.8,127000.0,32.77,32.83,32.76,32.8,127000.0
2009-09-03 11:50:00,32.8,32.83,32.77,32.77,47000.0,32.8,32.83,32.77,32.77,47000.0
2009-09-03 11:55:00,32.79,32.81,32.76,32.81,29000.0,32.79,32.81,32.76,32.81,29000.0
2009-09-03 12:00:00,32.83,32.83,32.8,32.8,33000.0,32.83,32.83,32.8,32.8,33000.0
2009-09-03 12:05:00,32.83,32.88,32.82,32.87,109000.0,32.83,32.88,32.82,32.87,109000.0
2009-09-03 12:10:00,32.85,32.87,32.84,32.87,38000.0,32.85,32.87,32.84,32.87,38000.0
2009-09-03 12:15:00,32.85,32.87,32.83,32.85,31000.0,32.85,32.87,32.83,32.85,31000.0
2009-09-03 12:20:00,32.86,32.87,32.85,32.87,22000.0,32.86,32.87,32.85,32.87,22000.0
2009-09-03 12:25:00,32.87,32.87,32.84,32.86,47000.0,32.87,32.87,32.84,32.86,47000.0
2009-09-03 12:30:00,32.86,32.86,32.81,32.82,38000.0,32.86,32.86,32.81,32.82,38000.0
2009-09-03 12:35:00,32.82,32.83,32.76,32.77,62000.0,32.82,32.83,32.76,32.77,62000.0
2009-09-03 12:40:00,32.78,32.81,32.78,32.81,29000.0,32.78,32.81,32.78,32.81,29000.0
2009-09-03 12:45:00,32.81,32.82,32.8,32.82,43000.0,32.81,32.82,32.8,32.82,43000.0
2009-09-03 12:50:00,32.8,32.83,32.8,32.8,27000.0,32.8,32.83,32.8,32.8,27000.0
2009-09-03 12:55:00,32.8,32.83,32.79,32.83,38000.0,32.8,32.83,32.79,32.83,38000.0
2009-09-03 13:00:00,32.82,32.85,32.81,32.84,44000.0,32.82,32.85,32.81,32.84,44000.0
2009-09-03 13:05:00,32.85,32.88,32.85,32.87,46000.0,32.85,32.88,32.85,32.87,46000.0
2009-09-03 13:10:00,32.87,32.89,32.87,32.88,21000.0,32.87,32.89,32.87,32.88,21000.0
2009-09-03 13:15:00,32.88,32.89,32.87,32.88,23000.0,32.88,32.89,32.87,32.88,23000.0
2009-09-03 13:20:00,32.89,32.93,32.89,32.93,74000.0,32.89,32.93,32.89,32.93,74000.0
2009-09-03 13:25:00,32.92,32.95,32.9,32.93,96000.0,32.92,32.95,32.9,32.93,96000.0
2009-09-03 13:30:00,32.93,32.96,32.87,32.9,58000.0,32.93,32.96,32.87,32.9,58000.0
2009-09-03 13:35:00,32.89,32.92,32.89,32.91,25000.0,32.89,32.92,32.89,32.91,25000.0
2009-09-03 13:40:00,32.91,32.91,32.87,32.88,29000.0,32.91,32.91,32.87,32.88,29000.0
2009-09-03 13:45:00,32.88,32.96,32.87,32.96,58000.0,32.88,32.96,32.87,32.96,58000.0
2009-09-03 13:50:00,32.94,32.94,32.89,32.91,44000.0,32.94,32.94,32.89,32.91,44000.0
2009-09-03 13:55:00,32.91,32.91,32.85,32.88,63000.0,32.91,32.91,32.85,32.88,63000.0
2009-09-03 14:00:00,32.86,32.93,32.86,32.91,20000.0,32.86,32.93,32.86,32.91,20000.0
2009-09-03 14:05:00,32.93,32.94,32.87,32.87,11000.0,32.93,32.94,32.87,32.87,11000.0
2009-09-03 14:10:00,32.87,32.88,32.81,32.83,51000.0,32.87,32.88,32.81,32.83,51000.0
2009-09-03 14:15:00,32.82,32.84,32.81,32.82,42000.0,32.82,32.84,32.81,32.82,42000.0
2009-09-03 14:20:00,32.82,32.82,32.75,32.78,88000.0,32.82,32.82,32.75,32.78,88000.0
2009-09-03 14:25:00,32.79,32.8,32.77,32.79,53000.0,32.79,32.8,32.77,32.79,53000.0
2009-09-03 14:30:00,32.78,32.8,32.75,32.75,37000.0,32.78,32.8,32.75,32.75,37000.0
2009-09-03 14:35:00,32.76,32.8,32.75,32.77,22000.0,32.76,32.8,32.75,32.77,22000.0
2009-09-03 14:40:00,32.77,32.78,32.71,32.72,117000.0,32.77,32.78,32.71,32.72,117000.0
2009-09-03 14:45:00,32.71,32.77,32.71,32.74,61000.0,32.71,32.77,32.71,32.74,61000.0
2009-09-03 14:50:00,32.73,32.77,32.72,32.76,44000.0,32.73,32.77,32.72,32.76,44000.0
2009-09-03 14:55:00,32.78,32.84,32.77,32.82,92000.0,32.78,32.84,32.77,32.82,92000.0
2009-09-03 15:00:00,32.82,32.84,32.8,32.81,68000.0,32.82,32.84,32.8,32.81,68000.0
2009-09-03 15:05:00,32.81,32.85,32.81,32.83,24000.0,32.81,32.85,32.81,32.83,24000.0
2009-09-03 15:10:00,32.82,32.84,32.76,32.84,32000.0,32.82,32.84,32.76,32.84,32000.0
2009-09-03 15:15:00,32.84,32.84,32.8,32.8,30000.0,32.84,32.84,32.8,32.8,30000.0
2009-09-03 15:20:00,32.82,32.84,32.81,32.84,31000.0,32.82,32.84,32.81,32.84,31000.0
2009-09-03 15:25:00,32.84,32.84,32.81,32.83,50000.0,32.84,32.84,32.81,32.83,50000.0
2009-09-03 15:30:00,32.83,32.89,32.81,32.85,170000.0,32.83,32.89,32.81,32.85,170000.0
2009-09-03 15:35:00,32.85,32.88,32.84,32.87,97000.0,32.85,32.88,32.84,32.87,97000.0
2009-09-03 15:40:00,32.88,32.9,32.83,32.85,141000.0,32.88,32.9,32.83,32.85,141000.0
2009-09-03 15:45:00,32.85,32.92,32.85,32.92,143000.0,32.85,32.92,32.85,32.92,143000.0
2009-09-03 15:50:00,32.93,32.97,32.9,32.96,236000.0,32.93,32.97,32.9,32.96,236000.0
2009-09-03 15:55:00,32.96,33.02,32.93,33.01,604000.0,32.96,33.02,32.93,33.01,604000.0
2009-09-04 09:30:00,32.95,33.21,32.79,33.0,678000.0,32.95,33.21,32.79,33.0,678000.0
2009-09-04 09:35:00,32.95,33.02,32.77,32.79,243000.0,32.95,33.02,32.77,32.79,243000.0
2009-09-04 09:40:00,32.86,32.99,32.84,32.87,222000.0,32.86,32.99,32.84,32.87,222000.0
2009-09-04 09:45:00,32.9,32.95,32.73,32.76,394000.0,32.9,32.95,32.73,32.76,394000.0
2009-09-04 09:50:00,32.73,32.83,32.7,32.75,232000.0,32.73,32.83,32.7,32.75,232000.0
2009-09-04 09:55:00,32.75,32.79,32.66,32.67,214000.0,32.75,32.79,32.66,32.67,214000.0
2009-09-04 10:00:00,32.66,32.84,32.66,32.8,228000.0,32.66,32.84,32.66,32.8,228000.0
2009-09-04 10:05:00,32.8,32.89,32.8,32.84,98000.0,32.8,32.89,32.8,32.84,98000.0
2009-09-04 10:10:00,32.85,32.91,32.82,32.86,80000.0,32.85,32.91,32.82,32.86,80000.0
2009-09-04 10:15:00,32.85,32.88,32.78,32.78,40000.0,32.85,32.88,32.78,32.78,40000.0
2009-09-04 10:20:00,32.79,32.86,32.79,32.82,76000.0,32.79,32.86,32.79,32.82,76000.0
2009-09-04 10:25:00,32.84,32.89,32.84,32.86,49000.0,32.84,32.89,32.84,32.86,49000.0
2009-09-04 10:30:00,32.85,33.1,32.85,33.05,294000.0,32.85,33.1,32.85,33.05,294000.0
2009-09-04 10:35:00,33.06,33.19,33.06,33.16,399000.0,33.06,33.19,33.06,33.16,399000.0
2009-09-04 10:40:00,33.16,33.32,33.14,33.2,508000.0,33.16,33.32,33.14,33.2,508000.0
2009-09-04 10:45:00,33.2,33.31,33.19,33.3,247000.0,33.2,33.31,33.19,33.3,247000.0
2009-09-04 10:50:00,33.3,33.44,33.28,33.39,287000.0,33.3,33.44,33.28,33.39,287000.0
2009-09-04 10:55:00,33.39,33.41,33.35,33.41,179000.0,33.39,33.41,33.35,33.41,179000.0
2009-09-04 11:00:00,33.43,33.44,33.31,33.4,250000.0,33.43,33.44,33.31,33.4,250000.0
2009-09-04 11:05:00,33.4,33.43,33.37,33.41,225000.0,33.4,33.43,33.37,33.41,225000.0
2009-09-04 11:10:00,33.41,33.49,33.41,33.48,212000.0,33.41,33.49,33.41,33.48,212000.0
2009-09-04 11:15:00,33.47,33.49,33.43,33.46,64000.0,33.47,33.49,33.43,33.46,64000.0
2009-09-04 11:20:00,33.46,33.52,33.45,33.5,691000.0,33.46,33.52,33.45,33.5,691000.0
2009-09-04 11:25:00,33.5,33.51,33.47,33.5,177000.0,33.5,33.51,33.47,33.5,177000.0
2009-09-04 11:30:00,33.5,33.59,33.48,33.59,274000.0,33.5,33.59,33.48,33.59,274000.0
2009-09-04 11:35:00,33.59,33.8,33.58,33.73,526000.0,33.59,33.8,33.58,33.73,526000.0
2009-09-04 11:40:00,33.73,33.89,33.72,33.8,486000.0,33.73,33.89,33.72,33.8,486000.0
2009-09-04 11:45:00,33.8,33.87,33.78,33.87,228000.0,33.8,33.87,33.78,33.87,228000.0
2009-09-04 11:50:00,33.87,33.97,33.82,33.97,308000.0,33.87,33.97,33.82,33.97,308000.0
2009-09-04 11:55:00,33.95,34.04,33.92,34.04,399000.0,33.95,34.04,33.92,34.04,399000.0
2009-09-04 12:00:00,34.04,34.27,34.03,34.25,660000.0,34.04,34.27,34.03,34.25,660000.0
2009-09-04 12:05:00,34.25,34.39,34.19,34.35,602000.0,34.25,34.39,34.19,34.35,602000.0
2009-09-04 12:10:00,34.33,34.35,34.28,34.34,343000.0,34.33,34.35,34.28,34.34,343000.0
2009-09-04 12:15:00,34.34,34.4,34.28,34.28,517000.0,34.34,34.4,34.28,34.28,517000.0
2009-09-04 12:20:00,34.29,34.42,34.28,34.39,393000.0,34.29,34.42,34.28,34.39,393000.0
2009-09-04 12:25:00,34.4,34.4,34.3,34.31,264000.0,34.4,34.4,34.3,34.31,264000.0
2009-09-04 12:30:00,34.32,34.38,34.28,34.36,305000.0,34.32,34.38,34.28,34.36,305000.0
2009-09-04 12:35:00,34.34,34.35,34.2,34.23,336000.0,34.34,34.35,34.2,34.23,336000.0
2009-09-04 12:40:00,34.23,34.23,34.13,34.14,371000.0,34.23,34.23,34.13,34.14,371000.0
2009-09-04 12:45:00,34.12,34.18,34.06,34.16,343000.0,34.12,34.18,34.06,34.16,343000.0
2009-09-04 12:50:00,34.18,34.24,34.11,34.13,155000.0,34.18,34.24,34.11,34.13,155000.0
2009-09-04 12:55:00,34.12,34.28,34.12,34.27,172000.0,34.12,34.28,34.12,34.27,172000.0
2009-09-04 13:00:00,34.28,34.29,34.23,34.27,204000.0,34.28,34.29,34.23,34.27,204000.0
2009-09-04 13:05:00,34.27,34.32,34.24,34.26,311000.0,34.27,34.32,34.24,34.26,311000.0
2009-09-04 13:10:00,34.26,34.38,34.26,34.35,246000.0,34.26,34.38,34.26,34.35,246000.0
2009-09-04 13:15:00,34.36,34.44,34.35,34.42,440000.0,34.36,34.44,34.35,34.42,440000.0
2009-09-04 13:20:00,34.44,34.49,34.42,34.44,312000.0,34.44,34.49,34.42,34.44,312000.0
2009-09-04 13:25:00,34.44,34.44,34.36,34.38,149000.0,34.44,34.44,34.36,34.38,149000.0
2009-09-04 13:30:00,34.37,34.41,34.37,34.39,85000.0,34.37,34.41,34.37,34.39,85000.0
2009-09-04 13:35:00,34.38,34.39,34.33,34.33,99000.0,34.38,34.39,34.33,34.33,99000.0
2009-09-04 13:40:00,34.31,34.32,34.25,34.28,244000.0,34.31,34.32,34.25,34.28,244000.0
2009-09-04 13:45:00,34.28,34.29,34.25,34.25,172000.0,34.28,34.29,34.25,34.25,172000.0
2009-09-04 13:50:00,34.25,34.29,34.25,34.26,114000.0,34.25,34.29,34.25,34.26,114000.0
2009-09-04 13:55:00,34.27,34.28,34.25,34.25,71000.0,34.27,34.28,34.25,34.25,71000.0
2009-09-04 14:00:00,34.25,34.45,34.25,34.27,160000.0,34.25,34.45,34.25,34.27,160000.0
2009-09-04 14:05:00,34.27,34.3,34.23,34.29,185000.0,34.27,34.3,34.23,34.29,185000.0
2009-09-04 14:10:00,34.29,34.32,34.27,34.32,177000.0,34.29,34.32,34.27,34.32,177000.0
2009-09-04 14:15:00,34.31,34.31,34.27,34.27,193000.0,34.31,34.31,34.27,34.27,193000.0
2009-09-04 14:20:00,34.27,34.29,34.27,34.29,34000.0,34.27,34.29,34.27,34.29,34000.0
2009-09-04 14:25:00,34.29,34.31,34.2,34.2,118000.0,34.29,34.31,34.2,34.2,118000.0
2009-09-04 14:30:00,34.2,34.22,34.14,34.15,165000.0,34.2,34.22,34.14,34.15,165000.0
2009-09-04 14:35:00,34.16,34.2,34.15,34.17,64000.0,34.16,34.2,34.15,34.17,64000.0
2009-09-04 14:40:00,34.19,34.24,34.17,34.24,89000.0,34.19,34.24,34.17,34.24,89000.0
2009-09-04 14:45:00,34.23,34.27,34.23,34.27,68000.0,34.23,34.27,34.23,34.27,68000.0
2009-09-04 14:50:00,34.25,34.29,34.24,34.27,56000.0,34.25,34.29,34.24,34.27,56000.0
2009-09-04 14:55:00,34.28,34.3,34.25,34.29,62000.0,34.28,34.3,34.25,34.29,62000.0
2009-09-04 15:00:00,34.29,34.29,34.25,34.26,57000.0,34.29,34.29,34.25,34.26,57000.0
2009-09-04 15:05:00,34.25,34.25,34.19,34.19,111000.0,34.25,34.25,34.19,34.19,111000.0
2009-09-04 15:10:00,34.19,34.19,34.12,34.13,162000.0,34.19,34.19,34.12,34.13,162000.0
2009-09-04 15:15:00,34.14,34.19,34.11,34.16,148000.0,34.14,34.19,34.11,34.16,148000.0
2009-09-04 15:20:00,34.16,34.21,34.16,34.19,129000.0,34.16,34.21,34.16,34.19,129000.0
2009-09-04 15:25:00,34.19,34.19,34.12,34.12,116000.0,34.19,34.19,34.12,34.12,116000.0
2009-09-04 15:30:00,34.12,34.13,34.01,34.02,291000.0,34.12,34.13,34.01,34.02,291000.0
2009-09-04 15:35:00,34.02,34.15,34.02,34.13,217000.0,34.02,34.15,34.02,34.13,217000.0
2009-09-04 15:40:00,34.16,34.22,34.12,34.14,364000.0,34.16,34.22,34.12,34.14,364000.0
2009-09-04 15:45:00,34.14,34.28,34.14,34.24,579000.0,34.14,34.28,34.14,34.24,579000.0
2009-09-04 15:50:00,34.24,34.32,34.24,34.3,494000.0,34.24,34.32,34.24,34.3,494000.0
2009-09-04 15:55:00,34.29,34.41,34.29,34.34,835000.0,34.29,34.41,34.29,34.34,835000.0
2009-09-08 09:30:00,35.01,35.49,35.0,35.39,1774000.0,35.01,35.49,35.0,35.39,1774000.0
2009-09-08 09:35:00,35.41,35.69,35.4,35.69,1892000.0,35.41,35.69,35.4,35.69,1892000.0
2009-09-08 09:40:00,35.67,35.92,35.67,35.8,1618000.0,35.67,35.92,35.67,35.8,1618000.0
2009-09-08 09:45:00,35.8,35.8,35.64,35.65,923000.0,35.8,35.8,35.64,35.65,923000.0
2009-09-08 09:50:00,35.65,35.77,35.62,35.76,603000.0,35.65,35.77,35.62,35.76,603000.0
2009-09-08 09:55:00,35.76,35.77,35.58,35.63,468000.0,35.76,35.77,35.58,35.63,468000.0
2009-09-08 10:00:00,35.63,35.75,35.6,35.69,391000.0,35.63,35.75,35.6,35.69,391000.0
2009-09-08 10:05:00,35.69,35.69,35.58,35.66,450000.0,35.69,35.69,35.58,35.66,450000.0
2009-09-08 10:10:00,35.68,35.76,35.66,35.71,386000.0,35.68,35.76,35.66,35.71,386000.0
2009-09-08 10:15:00,35.71,35.74,35.66,35.68,155000.0,35.71,35.74,35.66,35.68,155000.0
2009-09-08 10:20:00,35.66,35.79,35.64,35.75,248000.0,35.66,35.79,35.64,35.75,248000.0
2009-09-08 10:25:00,35.76,35.78,35.62,35.67,286000.0,35.76,35.78,35.62,35.67,286000.0
2009-09-08 10:30:00,35.67,35.76,35.67,35.75,282000.0,35.67,35.76,35.67,35.75,282000.0
2009-09-08 10:35:00,35.76,35.76,35.7,35.73,261000.0,35.76,35.76,35.7,35.73,261000.0
2009-09-08 10:40:00,35.73,35.76,35.69,35.73,153000.0,35.73,35.76,35.69,35.73,153000.0
2009-09-08 10:45:00,35.72,35.77,35.72,35.77,171000.0,35.72,35.77,35.72,35.77,171000.0
2009-09-08 10:50:00,35.76,35.77,35.73,35.74,244000.0,35.76,35.77,35.73,35.74,244000.0
2009-09-08 10:55:00,35.73,35.77,35.73,35.74,69000.0,35.73,35.77,35.73,35.74,69000.0
2009-09-08 11:00:00,35.76,35.76,35.65,35.65,170000.0,35.76,35.76,35.65,35.65,170000.0
2009-09-08 11:05:00,35.65,35.65,35.5,35.53,420000.0,35.65,35.65,35.5,35.53,420000.0
2009-09-08 11:10:00,35.53,35.59,35.52,35.56,149000.0,35.53,35.59,35.52,35.56,149000.0
2009-09-08 11:15:00,35.55,35.57,35.45,35.49,249000.0,35.55,35.57,35.45,35.49,249000.0
2009-09-08 11:20:00,35.48,35.57,35.45,35.56,283000.0,35.48,35.57,35.45,35.56,283000.0
2009-09-08 11:25:00,35.56,35.66,35.55,35.6,223000.0,35.56,35.66,35.55,35.6,223000.0
2009-09-08 11:30:00,35.62,35.7,35.62,35.67,211000.0,35.62,35.7,35.62,35.67,211000.0
2009-09-08 11:35:00,35.65,35.7,35.61,35.63,132000.0,35.65,35.7,35.61,35.63,132000.0
2009-09-08 11:40:00,35.61,35.61,35.52,35.52,155000.0,35.61,35.61,35.52,35.52,155000.0
2009-09-08 11:45:00,35.51,35.54,35.45,35.49,168000.0,35.51,35.54,35.45,35.49,168000.0
2009-09-08 11:50:00,35.5,35.5,35.3,35.31,646000.0,35.5,35.5,35.3,35.31,646000.0
2009-09-08 11:55:00,35.34,35.34,35.17,35.25,599000.0,35.34,35.34,35.17,35.25,599000.0
2009-09-08 12:00:00,35.27,35.3,35.22,35.25,292000.0,35.27,35.3,35.22,35.25,292000.0
2009-09-08 12:05:00,35.24,35.24,35.15,35.18,174000.0,35.24,35.24,35.15,35.18,174000.0
2009-09-08 12:10:00,35.16,35.25,35.12,35.23,297000.0,35.16,35.25,35.12,35.23,297000.0
2009-09-08 12:15:00,35.2,35.27,35.2,35.24,201000.0,35.2,35.27,35.2,35.24,201000.0
2009-09-08 12:20:00,35.26,35.26,35.17,35.22,146000.0,35.26,35.26,35.17,35.22,146000.0
2009-09-08 12:25:00,35.22,35.26,35.19,35.23,87000.0,35.22,35.26,35.19,35.23,87000.0
2009-09-08 12:30:00,35.23,35.25,35.22,35.23,72000.0,35.23,35.25,35.22,35.23,72000.0
2009-09-08 12:35:00,35.24,35.25,35.23,35.25,17000.0,35.24,35.25,35.23,35.25,17000.0
2009-09-08 12:40:00,35.25,35.35,35.25,35.34,217000.0,35.25,35.35,35.25,35.34,217000.0
2009-09-08 12:45:00,35.33,35.35,35.26,35.27,122000.0,35.33,35.35,35.26,35.27,122000.0
2009-09-08 12:50:00,35.27,35.35,35.26,35.32,72000.0,35.27,35.35,35.26,35.32,72000.0
2009-09-08 12:55:00,35.33,35.34,35.31,35.32,52000.0,35.33,35.34,35.31,35.32,52000.0
2009-09-08 13:00:00,35.33,35.33,35.32,35.33,112000.0,35.33,35.33,35.32,35.33,112000.0
2009-09-08 13:05:00,35.32,35.36,35.31,35.35,122000.0,35.32,35.36,35.31,35.35,122000.0
2009-09-08 13:10:00,35.34,35.34,35.27,35.28,219000.0,35.34,35.34,35.27,35.28,219000.0
2009-09-08 13:15:00,35.28,35.35,35.26,35.34,99000.0,35.28,35.35,35.26,35.34,99000.0
2009-09-08 13:20:00,35.34,35.34,35.33,35.33,57000.0,35.34,35.34,35.33,35.33,57000.0
2009-09-08 13:25:00,35.33,35.34,35.29,35.33,80000.0,35.33,35.34,35.29,35.33,80000.0
2009-09-08 13:30:00,35.32,35.34,35.3,35.31,148000.0,35.32,35.34,35.3,35.31,148000.0
2009-09-08 13:35:00,35.3,35.3,35.27,35.3,65000.0,35.3,35.3,35.27,35.3,65000.0
2009-09-08 13:40:00,35.3,35.38,35.29,35.37,132000.0,35.3,35.38,35.29,35.37,132000.0
2009-09-08 13:45:00,35.35,35.35,35.26,35.29,155000.0,35.35,35.35,35.26,35.29,155000.0
2009-09-08 13:50:00,35.29,35.44,35.27,35.42,346000.0,35.29,35.44,35.27,35.42,346000.0
2009-09-08 13:55:00,35.43,35.64,35.43,35.64,545000.0,35.43,35.64,35.43,35.64,545000.0
2009-09-08 14:00:00,35.63,35.68,35.62,35.66,392000.0,35.63,35.68,35.62,35.66,392000.0
2009-09-08 14:05:00,35.66,35.7,35.58,35.69,286000.0,35.66,35.7,35.58,35.69,286000.0
2009-09-08 14:10:00,35.69,35.75,35.65,35.73,283000.0,35.69,35.75,35.65,35.73,283000.0
2009-09-08 14:15:00,35.75,35.79,35.73,35.74,208000.0,35.75,35.79,35.73,35.74,208000.0
2009-09-08 14:20:00,35.74,35.75,35.69,35.69,195000.0,35.74,35.75,35.69,35.69,195000.0
2009-09-08 14:25:00,35.68,35.68,35.64,35.66,121000.0,35.68,35.68,35.64,35.66,121000.0
2009-09-08 14:30:00,35.66,35.75,35.65,35.7,176000.0,35.66,35.75,35.65,35.7,176000.0
2009-09-08 14:35:00,35.69,35.75,35.66,35.75,168000.0,35.69,35.75,35.66,35.75,168000.0
2009-09-08 14:40:00,35.75,35.75,35.67,35.72,86000.0,35.75,35.75,35.67,35.72,86000.0
2009-09-08 14:45:00,35.72,35.75,35.7,35.73,129000.0,35.72,35.75,35.7,35.73,129000.0
2009-09-08 14:50:00,35.75,35.8,35.73,35.77,219000.0,35.75,35.8,35.73,35.77,219000.0
2009-09-08 14:55:00,35.77,35.79,35.76,35.76,265000.0,35.77,35.79,35.76,35.76,265000.0
2009-09-08 15:00:00,35.76,35.76,35.63,35.68,178000.0,35.76,35.76,35.63,35.68,178000.0
2009-09-08 15:05:00,35.7,35.7,35.63,35.63,117000.0,35.7,35.7,35.63,35.63,117000.0
2009-09-08 15:10:00,35.63,35.72,35.63,35.69,117000.0,35.63,35.72,35.63,35.69,117000.0
2009-09-08 15:15:00,35.69,35.72,35.65,35.65,100000.0,35.69,35.72,35.65,35.65,100000.0
2009-09-08 15:20:00,35.67,35.75,35.64,35.74,253000.0,35.67,35.75,35.64,35.74,253000.0
2009-09-08 15:25:00,35.74,35.75,35.7,35.73,328000.0,35.74,35.75,35.7,35.73,328000.0
2009-09-08 15:30:00,35.73,35.74,35.7,35.74,139000.0,35.73,35.74,35.7,35.74,139000.0
2009-09-08 15:35:00,35.74,35.76,35.72,35.73,268000.0,35.74,35.76,35.72,35.73,268000.0
2009-09-08 15:40:00,35.74,35.75,35.63,35.67,375000.0,35.74,35.75,35.63,35.67,375000.0
2009-09-08 15:45:00,35.68,35.71,35.65,35.68,216000.0,35.68,35.71,35.65,35.68,216000.0
2009-09-08 15:50:00,35.68,35.73,35.68,35.71,278000.0,35.68,35.73,35.68,35.71,278000.0
2009-09-08 15:55:00,35.71,35.73,35.69,35.72,620000.0,35.71,35.73,35.69,35.72,620000.0
2009-09-09 09:30:00,35.78,36.0,35.6,35.79,637000.0,35.78,36.0,35.6,35.79,637000.0
2009-09-09 09:35:00,35.76,35.99,35.76,35.96,454000.0,35.76,35.99,35.76,35.96,454000.0
2009-09-09 09:40:00,35.92,35.92,35.73,35.9,227000.0,35.92,35.92,35.73,35.9,227000.0
2009-09-09 09:45:00,35.89,36.21,35.86,36.18,1069000.0,35.89,36.21,35.86,36.18,1069000.0
2009-09-09 09:50:00,36.16,36.44,36.11,36.35,679000.0,36.16,36.44,36.11,36.35,679000.0
2009-09-09 09:55:00,36.35,36.37,36.14,36.18,327000.0,36.35,36.37,36.14,36.18,327000.0
2009-09-09 10:00:00,36.18,36.28,36.1,36.21,385000.0,36.18,36.28,36.1,36.21,385000.0
2009-09-09 10:05:00,36.24,36.39,36.2,36.34,394000.0,36.24,36.39,36.2,36.34,394000.0
2009-09-09 10:10:00,36.35,36.37,36.25,36.29,203000.0,36.35,36.37,36.25,36.29,203000.0
2009-09-09 10:15:00,36.29,36.35,36.26,36.35,192000.0,36.29,36.35,36.26,36.35,192000.0
2009-09-09 10:20:00,36.35,36.36,36.19,36.19,420000.0,36.35,36.36,36.19,36.19,420000.0
2009-09-09 10:25:00,36.17,36.21,36.13,36.16,124000.0,36.17,36.21,36.13,36.16,124000.0
2009-09-09 10:30:00,36.14,36.25,36.14,36.23,117000.0,36.14,36.25,36.14,36.23,117000.0
2009-09-09 10:35:00,36.23,36.28,36.21,36.26,225000.0,36.23,36.28,36.21,36.26,225000.0
2009-09-09 10:40:00,36.25,36.35,36.25,36.33,260000.0,36.25,36.35,36.25,36.33,260000.0
2009-09-09 10:45:00,36.34,36.39,36.3,36.31,265000.0,36.34,36.39,36.3,36.31,265000.0
2009-09-09 10:50:00,36.3,36.4,36.3,36.4,309000.0,36.3,36.4,36.3,36.4,309000.0
2009-09-09 10:55:00,36.39,36.43,36.33,36.33,345000.0,36.39,36.43,36.33,36.33,345000.0
2009-09-09 11:00:00,36.35,36.38,36.27,36.27,199000.0,36.35,36.38,36.27,36.27,199000.0
2009-09-09 11:05:00,36.26,36.27,36.16,36.22,236000.0,36.26,36.27,36.16,36.22,236000.0
2009-09-09 11:10:00,36.22,36.24,36.18,36.2,195000.0,36.22,36.24,36.18,36.2,195000.0
2009-09-09 11:15:00,36.2,36.21,36.18,36.19,151000.0,36.2,36.21,36.18,36.19,151000.0
2009-09-09 11:20:00,36.2,36.3,36.18,36.26,219000.0,36.2,36.3,36.18,36.26,219000.0
2009-09-09 11:25:00,36.26,36.29,36.24,36.27,134000.0,36.26,36.29,36.24,36.27,134000.0
2009-09-09 11:30:00,36.28,36.28,36.23,36.26,180000.0,36.28,36.28,36.23,36.26,180000.0
2009-09-09 11:35:00,36.25,36.36,36.25,36.34,290000.0,36.25,36.36,36.25,36.34,290000.0
2009-09-09 11:40:00,36.34,36.36,36.27,36.34,268000.0,36.34,36.36,36.27,36.34,268000.0
2009-09-09 11:45:00,36.36,36.39,36.32,36.37,229000.0,36.36,36.39,36.32,36.37,229000.0
2009-09-09 11:50:00,36.38,36.43,36.37,36.38,218000.0,36.38,36.43,36.37,36.38,218000.0
2009-09-09 11:55:00,36.4,36.4,36.32,36.32,330000.0,36.4,36.4,36.32,36.32,330000.0
2009-09-09 12:00:00,36.34,36.37,36.32,36.37,232000.0,36.34,36.37,36.32,36.37,232000.0
2009-09-09 12:05:00,36.37,36.4,36.35,36.37,105000.0,36.37,36.4,36.35,36.37,105000.0
2009-09-09 12:10:00,36.38,36.4,36.34,36.35,202000.0,36.38,36.4,36.34,36.35,202000.0
2009-09-09 12:15:00,36.34,36.34,36.26,36.33,371000.0,36.34,36.34,36.26,36.33,371000.0
2009-09-09 12:20:00,36.34,36.35,36.29,36.3,241000.0,36.34,36.35,36.29,36.3,241000.0
2009-09-09 12:25:00,36.32,36.32,36.29,36.31,162000.0,36.32,36.32,36.29,36.31,162000.0
2009-09-09 12:30:00,36.32,36.33,36.27,36.27,157000.0,36.32,36.33,36.27,36.27,157000.0
2009-09-09 12:35:00,36.27,36.32,36.26,36.31,125000.0,36.27,36.32,36.26,36.31,125000.0
2009-09-09 12:40:00,36.31,36.36,36.3,36.36,148000.0,36.31,36.36,36.3,36.36,148000.0
2009-09-09 12:45:00,36.37,36.38,36.34,36.37,59000.0,36.37,36.38,36.34,36.37,59000.0
2009-09-09 12:50:00,36.37,36.38,36.35,36.38,161000.0,36.37,36.38,36.35,36.38,161000.0
2009-09-09 12:55:00,36.37,36.43,36.37,36.39,184000.0,36.37,36.43,36.37,36.39,184000.0
2009-09-09 13:00:00,36.39,36.39,36.3,36.3,113000.0,36.39,36.39,36.3,36.3,113000.0
2009-09-09 13:05:00,36.29,36.37,36.29,36.34,169000.0,36.29,36.37,36.29,36.34,169000.0
2009-09-09 13:10:00,36.33,36.38,36.33,36.36,106000.0,36.33,36.38,36.33,36.36,106000.0
2009-09-09 13:15:00,36.36,36.4,36.34,36.35,99000.0,36.36,36.4,36.34,36.35,99000.0
2009-09-09 13:20:00,36.34,36.41,36.31,36.38,213000.0,36.34,36.41,36.31,36.38,213000.0
2009-09-09 13:25:00,36.38,36.38,36.26,36.28,170000.0,36.38,36.38,36.26,36.28,170000.0
2009-09-09 13:30:00,36.28,36.3,36.26,36.28,104000.0,36.28,36.3,36.26,36.28,104000.0
2009-09-09 13:35:00,36.29,36.36,36.29,36.35,91000.0,36.29,36.36,36.29,36.35,91000.0
2009-09-09 13:40:00,36.35,36.37,36.33,36.35,43000.0,36.35,36.37,36.33,36.35,43000.0
2009-09-09 13:45:00,36.37,36.38,36.3,36.31,136000.0,36.37,36.38,36.3,36.31,136000.0
2009-09-09 13:50:00,36.3,36.31,36.26,36.3,144000.0,36.3,36.31,36.26,36.3,144000.0
2009-09-09 13:55:00,36.3,36.31,36.26,36.28,101000.0,36.3,36.31,36.26,36.28,101000.0
2009-09-09 14:00:00,36.29,36.32,36.26,36.26,184000.0,36.29,36.32,36.26,36.26,184000.0
2009-09-09 14:05:00,36.27,36.28,36.13,36.17,350000.0,36.27,36.28,36.13,36.17,350000.0
2009-09-09 14:10:00,36.18,36.2,36.06,36.07,500000.0,36.18,36.2,36.06,36.07,500000.0
2009-09-09 14:15:00,36.08,36.1,35.93,36.01,563000.0,36.08,36.1,35.93,36.01,563000.0
2009-09-09 14:20:00,36.01,36.05,35.92,36.01,301000.0,36.01,36.05,35.92,36.01,301000.0
2009-09-09 14:25:00,36.02,36.1,36.0,36.0,143000.0,36.02,36.1,36.0,36.0,143000.0
2009-09-09 14:30:00,36.02,36.13,36.02,36.08,221000.0,36.02,36.13,36.02,36.08,221000.0
2009-09-09 14:35:00,36.07,36.07,36.02,36.05,155000.0,36.07,36.07,36.02,36.05,155000.0
2009-09-09 14:40:00,36.05,36.11,35.95,36.11,276000.0,36.05,36.11,35.95,36.11,276000.0
2009-09-09 14:45:00,36.11,36.11,36.05,36.1,187000.0,36.11,36.11,36.05,36.1,187000.0
2009-09-09 14:50:00,36.1,36.15,36.05,36.13,217000.0,36.1,36.15,36.05,36.13,217000.0
2009-09-09 14:55:00,36.13,36.13,36.07,36.1,111000.0,36.13,36.13,36.07,36.1,111000.0
2009-09-09 15:00:00,36.12,36.22,36.12,36.2,224000.0,36.12,36.22,36.12,36.2,224000.0
2009-09-09 15:05:00,36.2,36.22,36.18,36.2,171000.0,36.2,36.22,36.18,36.2,171000.0
2009-09-09 15:10:00,36.21,36.29,36.2,36.25,238000.0,36.21,36.29,36.2,36.25,238000.0
2009-09-09 15:15:00,36.25,36.27,36.22,36.22,66000.0,36.25,36.27,36.22,36.22,66000.0
2009-09-09 15:20:00,36.23,36.24,36.18,36.21,228000.0,36.23,36.24,36.18,36.21,228000.0
2009-09-09 15:25:00,36.21,36.27,36.18,36.2,248000.0,36.21,36.27,36.18,36.2,248000.0
2009-09-09 15:30:00,36.2,36.32,36.2,36.21,398000.0,36.2,36.32,36.2,36.21,398000.0
2009-09-09 15:35:00,36.21,36.26,36.2,36.26,100000.0,36.21,36.26,36.2,36.26,100000.0
2009-09-09 15:40:00,36.27,36.34,36.19,36.23,317000.0,36.27,36.34,36.19,36.23,317000.0
2009-09-09 15:45:00,36.27,36.39,36.24,36.38,435000.0,36.27,36.39,36.24,36.38,435000.0
2009-09-09 15:50:00,36.38,36.39,36.31,36.32,321000.0,36.38,36.39,36.31,36.32,321000.0
2009-09-09 15:55:00,36.32,36.38,36.26,36.36,747000.0,36.32,36.38,36.26,36.36,747000.0
2009-09-10 09:30:00,36.51,36.8,36.33,36.79,736000.0,36.51,36.8,36.33,36.79,736000.0
2009-09-10 09:35:00,36.76,37.0,36.73,36.76,1217000.0,36.76,37.0,36.73,36.76,1217000.0
2009-09-10 09:40:00,36.73,36.89,36.56,36.68,671000.0,36.73,36.89,36.56,36.68,671000.0
2009-09-10 09:45:00,36.67,36.68,36.51,36.63,313000.0,36.67,36.68,36.51,36.63,313000.0
2009-09-10 09:50:00,36.63,36.77,36.53,36.71,421000.0,36.63,36.77,36.53,36.71,421000.0
2009-09-10 09:55:00,36.72,36.79,36.65,36.67,404000.0,36.72,36.79,36.65,36.67,404000.0
2009-09-10 10:00:00,36.68,36.85,36.66,36.77,353000.0,36.68,36.85,36.66,36.77,353000.0
2009-09-10 10:05:00,36.77,36.78,36.71,36.78,156000.0,36.77,36.78,36.71,36.78,156000.0
2009-09-10 10:10:00,36.78,36.83,36.71,36.72,156000.0,36.78,36.83,36.71,36.72,156000.0
2009-09-10 10:15:00,36.72,36.73,36.52,36.55,320000.0,36.72,36.73,36.52,36.55,320000.0
2009-09-10 10:20:00,36.55,36.57,36.4,36.53,447000.0,36.55,36.57,36.4,36.53,447000.0
2009-09-10 10:25:00,36.52,36.61,36.48,36.56,257000.0,36.52,36.61,36.48,36.56,257000.0
2009-09-10 10:30:00,36.57,36.6,36.53,36.57,395000.0,36.57,36.6,36.53,36.57,395000.0
2009-09-10 10:35:00,36.56,36.73,36.55,36.72,185000.0,36.56,36.73,36.55,36.72,185000.0
2009-09-10 10:40:00,36.72,36.75,36.68,36.71,230000.0,36.72,36.75,36.68,36.71,230000.0
2009-09-10 10:45:00,36.71,36.72,36.6,36.64,272000.0,36.71,36.72,36.6,36.64,272000.0
2009-09-10 10:50:00,36.61,36.76,36.61,36.75,100000.0,36.61,36.76,36.61,36.75,100000.0
2009-09-10 10:55:00,36.76,36.78,36.74,36.77,187000.0,36.76,36.78,36.74,36.77,187000.0
2009-09-10 11:00:00,36.78,36.84,36.74,36.83,161000.0,36.78,36.84,36.74,36.83,161000.0
2009-09-10 11:05:00,36.83,36.89,36.82,36.83,259000.0,36.83,36.89,36.82,36.83,259000.0
2009-09-10 11:10:00,36.83,36.86,36.77,36.78,253000.0,36.83,36.86,36.77,36.78,253000.0
2009-09-10 11:15:00,36.79,36.86,36.79,36.85,177000.0,36.79,36.86,36.79,36.85,177000.0
2009-09-10 11:20:00,36.83,36.86,36.74,36.86,230000.0,36.83,36.86,36.74,36.86,230000.0
2009-09-10 11:25:00,36.81,36.86,36.79,36.82,167000.0,36.81,36.86,36.79,36.82,167000.0
2009-09-10 11:30:00,36.82,36.92,36.8,36.89,303000.0,36.82,36.92,36.8,36.89,303000.0
2009-09-10 11:35:00,36.91,36.96,36.88,36.94,274000.0,36.91,36.96,36.88,36.94,274000.0
2009-09-10 11:40:00,36.94,36.95,36.85,36.86,123000.0,36.94,36.95,36.85,36.86,123000.0
2009-09-10 11:45:00,36.88,36.95,36.87,36.95,114000.0,36.88,36.95,36.87,36.95,114000.0
2009-09-10 11:50:00,36.94,36.95,36.87,36.89,142000.0,36.94,36.95,36.87,36.89,142000.0
2009-09-10 11:55:00,36.91,36.96,36.88,36.93,168000.0,36.91,36.96,36.88,36.93,168000.0
2009-09-10 12:00:00,36.93,36.95,36.91,36.94,80000.0,36.93,36.95,36.91,36.94,80000.0
2009-09-10 12:05:00,36.93,36.98,36.93,36.96,141000.0,36.93,36.98,36.93,36.96,141000.0
2009-09-10 12:10:00,36.95,36.99,36.91,36.94,149000.0,36.95,36.99,36.91,36.94,149000.0
2009-09-10 12:15:00,36.94,36.95,36.91,36.94,86000.0,36.94,36.95,36.91,36.94,86000.0
2009-09-10 12:20:00,36.95,36.96,36.9,36.96,121000.0,36.95,36.96,36.9,36.96,121000.0
2009-09-10 12:25:00,36.96,36.99,36.95,36.96,181000.0,36.96,36.99,36.95,36.96,181000.0
2009-09-10 12:30:00,36.98,37.06,36.97,37.01,499000.0,36.98,37.06,36.97,37.01,499000.0
2009-09-10 12:35:00,37.01,37.2,37.01,37.2,578000.0,37.01,37.2,37.01,37.2,578000.0
2009-09-10 12:40:00,37.2,37.2,37.08,37.13,589000.0,37.2,37.2,37.08,37.13,589000.0
2009-09-10 12:45:00,37.13,37.13,37.02,37.07,260000.0,37.13,37.13,37.02,37.07,260000.0
2009-09-10 12:50:00,37.06,37.13,37.06,37.13,137000.0,37.06,37.13,37.06,37.13,137000.0
2009-09-10 12:55:00,37.13,37.13,37.06,37.06,106000.0,37.13,37.13,37.06,37.06,106000.0
2009-09-10 13:00:00,37.07,37.09,37.03,37.07,125000.0,37.07,37.09,37.03,37.07,125000.0
2009-09-10 13:05:00,37.07,37.14,37.06,37.07,301000.0,37.07,37.14,37.06,37.07,301000.0
2009-09-10 13:10:00,37.07,37.1,36.97,37.01,251000.0,37.07,37.1,36.97,37.01,251000.0
2009-09-10 13:15:00,37.02,37.06,36.97,36.99,115000.0,37.02,37.06,36.97,36.99,115000.0
2009-09-10 13:20:00,37.0,37.01,36.96,37.01,110000.0,37.0,37.01,36.96,37.01,110000.0
2009-09-10 13:25:00,37.01,37.03,37.0,37.02,41000.0,37.01,37.03,37.0,37.02,41000.0
2009-09-10 13:30:00,37.02,37.04,36.96,36.98,173000.0,37.02,37.04,36.96,36.98,173000.0
2009-09-10 13:35:00,36.99,36.99,36.95,36.97,157000.0,36.99,36.99,36.95,36.97,157000.0
2009-09-10 13:40:00,36.98,37.04,36.95,36.97,169000.0,36.98,37.04,36.95,36.97,169000.0
2009-09-10 13:45:00,36.96,37.1,36.96,37.08,185000.0,36.96,37.1,36.96,37.08,185000.0
2009-09-10 13:50:00,37.09,37.13,37.06,37.06,151000.0,37.09,37.13,37.06,37.06,151000.0
2009-09-10 13:55:00,37.07,37.13,37.07,37.11,153000.0,37.07,37.13,37.07,37.11,153000.0
2009-09-10 14:00:00,37.12,37.19,37.1,37.1,455000.0,37.12,37.19,37.1,37.1,455000.0
2009-09-10 14:05:00,37.12,37.15,37.1,37.13,280000.0,37.12,37.15,37.1,37.13,280000.0
2009-09-10 14:10:00,37.15,37.16,37.06,37.07,244000.0,37.15,37.16,37.06,37.07,244000.0
2009-09-10 14:15:00,37.07,37.09,37.05,37.09,80000.0,37.07,37.09,37.05,37.09,80000.0
2009-09-10 14:20:00,37.09,37.16,37.07,37.13,143000.0,37.09,37.16,37.07,37.13,143000.0
2009-09-10 14:25:00,37.14,37.19,37.13,37.14,123000.0,37.14,37.19,37.13,37.14,123000.0
2009-09-10 14:30:00,37.16,37.16,37.13,37.14,40000.0,37.16,37.16,37.13,37.14,40000.0
2009-09-10 14:35:00,37.15,37.18,37.14,37.17,105000.0,37.15,37.18,37.14,37.17,105000.0
2009-09-10 14:40:00,37.15,37.19,37.15,37.17,115000.0,37.15,37.19,37.15,37.17,115000.0
2009-09-10 14:45:00,37.18,37.18,37.1,37.1,204000.0,37.18,37.18,37.1,37.1,204000.0
2009-09-10 14:50:00,37.1,37.13,36.99,37.06,386000.0,37.1,37.13,36.99,37.06,386000.0
2009-09-10 14:55:00,37.05,37.1,37.04,37.05,95000.0,37.05,37.1,37.04,37.05,95000.0
2009-09-10 15:00:00,37.07,37.07,37.03,37.05,53000.0,37.07,37.07,37.03,37.05,53000.0
2009-09-10 15:05:00,37.04,37.05,36.98,37.03,307000.0,37.04,37.05,36.98,37.03,307000.0
2009-09-10 15:10:00,37.01,37.08,37.01,37.06,185000.0,37.01,37.08,37.01,37.06,185000.0
2009-09-10 15:15:00,37.06,37.12,37.03,37.06,152000.0,37.06,37.12,37.03,37.06,152000.0
2009-09-10 15:20:00,37.07,37.15,37.05,37.15,140000.0,37.07,37.15,37.05,37.15,140000.0
2009-09-10 15:25:00,37.14,37.16,37.12,37.14,164000.0,37.14,37.16,37.12,37.14,164000.0
2009-09-10 15:30:00,37.15,37.18,37.1,37.17,248000.0,37.15,37.18,37.1,37.17,248000.0
2009-09-10 15:35:00,37.18,37.18,37.1,37.15,204000.0,37.18,37.18,37.1,37.15,204000.0
2009-09-10 15:40:00,37.15,37.18,37.14,37.17,221000.0,37.15,37.18,37.14,37.17,221000.0
2009-09-10 15:45:00,37.16,37.19,37.16,37.18,257000.0,37.16,37.19,37.16,37.18,257000.0
2009-09-10 15:50:00,37.18,37.25,37.16,37.25,936000.0,37.18,37.25,37.16,37.25,936000.0
2009-09-10 15:55:00,37.25,37.25,37.16,37.24,714000.0,37.25,37.25,37.16,37.24,714000.0
2009-09-11 09:30:00,37.8,37.87,37.5,37.65,895000.0,37.8,37.87,37.5,37.65,895000.0
2009-09-11 09:35:00,37.65,37.85,37.62,37.77,438000.0,37.65,37.85,37.62,37.77,438000.0
2009-09-11 09:40:00,37.78,37.83,37.56,37.61,564000.0,37.78,37.83,37.56,37.61,564000.0
2009-09-11 09:45:00,37.61,37.73,37.57,37.7,361000.0,37.61,37.73,37.57,37.7,361000.0
2009-09-11 09:50:00,37.65,37.69,37.6,37.69,169000.0,37.65,37.69,37.6,37.69,169000.0
2009-09-11 09:55:00,37.7,37.7,37.6,37.63,248000.0,37.7,37.7,37.6,37.63,248000.0
2009-09-11 10:00:00,37.63,37.67,37.45,37.5,548000.0,37.63,37.67,37.45,37.5,548000.0
2009-09-11 10:05:00,37.48,37.51,37.36,37.46,375000.0,37.48,37.51,37.36,37.46,375000.0
2009-09-11 10:10:00,37.47,37.5,37.38,37.43,194000.0,37.47,37.5,37.38,37.43,194000.0
2009-09-11 10:15:00,37.42,37.45,37.34,37.39,595000.0,37.42,37.45,37.34,37.39,595000.0
2009-09-11 10:20:00,37.39,37.44,37.35,37.37,304000.0,37.39,37.44,37.35,37.37,304000.0
2009-09-11 10:25:00,37.37,37.44,37.31,37.41,370000.0,37.37,37.44,37.31,37.41,370000.0
2009-09-11 10:30:00,37.4,37.52,37.38,37.5,262000.0,37.4,37.52,37.38,37.5,262000.0
2009-09-11 10:35:00,37.5,37.58,37.48,37.55,271000.0,37.5,37.58,37.48,37.55,271000.0
2009-09-11 10:40:00,37.54,37.67,37.53,37.54,457000.0,37.54,37.67,37.53,37.54,457000.0
2009-09-11 10:45:00,37.54,37.56,37.43,37.44,310000.0,37.54,37.56,37.43,37.44,310000.0
2009-09-11 10:50:00,37.44,37.5,37.41,37.5,160000.0,37.44,37.5,37.41,37.5,160000.0
2009-09-11 10:55:00,37.53,37.53,37.47,37.5,78000.0,37.53,37.53,37.47,37.5,78000.0
2009-09-11 11:00:00,37.49,37.56,37.46,37.56,79000.0,37.49,37.56,37.46,37.56,79000.0
2009-09-11 11:05:00,37.56,37.64,37.56,37.61,177000.0,37.56,37.64,37.56,37.61,177000.0
2009-09-11 11:10:00,37.62,37.63,37.57,37.57,88000.0,37.62,37.63,37.57,37.57,88000.0
2009-09-11 11:15:00,37.61,37.61,37.53,37.56,107000.0,37.61,37.61,37.53,37.56,107000.0
2009-09-11 11:20:00,37.54,37.57,37.5,37.51,59000.0,37.54,37.57,37.5,37.51,59000.0
2009-09-11 11:25:00,37.52,37.54,37.44,37.45,152000.0,37.52,37.54,37.44,37.45,152000.0
2009-09-11 11:30:00,37.43,37.47,37.41,37.47,89000.0,37.43,37.47,37.41,37.47,89000.0
2009-09-11 11:35:00,37.47,37.47,37.42,37.45,105000.0,37.47,37.47,37.42,37.45,105000.0
2009-09-11 11:40:00,37.45,37.46,37.35,37.37,233000.0,37.45,37.46,37.35,37.37,233000.0
2009-09-11 11:45:00,37.38,37.39,37.35,37.36,208000.0,37.38,37.39,37.35,37.36,208000.0
2009-09-11 11:50:00,37.36,37.42,37.35,37.38,148000.0,37.36,37.42,37.35,37.38,148000.0
2009-09-11 11:55:00,37.41,37.47,37.37,37.44,123000.0,37.41,37.47,37.37,37.44,123000.0
2009-09-11 12:00:00,37.42,37.46,37.36,37.36,55000.0,37.42,37.46,37.36,37.36,55000.0
2009-09-11 12:05:00,37.39,37.39,37.26,37.26,240000.0,37.39,37.39,37.26,37.26,240000.0
2009-09-11 12:10:00,37.29,37.3,37.1,37.18,414000.0,37.29,37.3,37.1,37.18,414000.0
2009-09-11 12:15:00,37.18,37.18,37.1,37.13,149000.0,37.18,37.18,37.1,37.13,149000.0
2009-09-11 12:20:00,37.13,37.15,37.01,37.03,175000.0,37.13,37.15,37.01,37.03,175000.0
2009-09-11 12:25:00,37.04,37.05,36.93,36.96,375000.0,37.04,37.05,36.93,36.96,375000.0
2009-09-11 12:30:00,36.96,36.99,36.86,36.93,318000.0,36.96,36.99,36.86,36.93,318000.0
2009-09-11 12:35:00,36.92,36.95,36.82,36.87,266000.0,36.92,36.95,36.82,36.87,266000.0
2009-09-11 12:40:00,36.88,36.95,36.81,36.89,199000.0,36.88,36.95,36.81,36.89,199000.0
2009-09-11 12:45:00,36.89,36.9,36.85,36.88,80000.0,36.89,36.9,36.85,36.88,80000.0
2009-09-11 12:50:00,36.89,36.95,36.89,36.93,72000.0,36.89,36.95,36.89,36.93,72000.0
2009-09-11 12:55:00,36.93,37.08,36.92,37.06,255000.0,36.93,37.08,36.92,37.06,255000.0
2009-09-11 13:00:00,37.05,37.07,37.02,37.03,90000.0,37.05,37.07,37.02,37.03,90000.0
2009-09-11 13:05:00,37.03,37.05,36.95,36.95,77000.0,37.03,37.05,36.95,36.95,77000.0
2009-09-11 13:10:00,36.95,37.0,36.93,36.94,179000.0,36.95,37.0,36.93,36.94,179000.0
2009-09-11 13:15:00,36.92,37.04,36.92,36.99,67000.0,36.92,37.04,36.92,36.99,67000.0
2009-09-11 13:20:00,36.99,37.01,36.95,36.95,56000.0,36.99,37.01,36.95,36.95,56000.0
2009-09-11 13:25:00,36.95,36.99,36.93,36.94,119000.0,36.95,36.99,36.93,36.94,119000.0
2009-09-11 13:30:00,36.94,36.98,36.93,36.98,223000.0,36.94,36.98,36.93,36.98,223000.0
2009-09-11 13:35:00,36.99,37.04,36.96,36.97,126000.0,36.99,37.04,36.96,36.97,126000.0
2009-09-11 13:40:00,36.96,37.0,36.83,36.88,163000.0,36.96,37.0,36.83,36.88,163000.0
2009-09-11 13:45:00,36.88,36.92,36.77,36.79,181000.0,36.88,36.92,36.77,36.79,181000.0
2009-09-11 13:50:00,36.79,36.9,36.75,36.84,221000.0,36.79,36.9,36.75,36.84,221000.0
2009-09-11 13:55:00,36.87,36.87,36.7,36.71,188000.0,36.87,36.87,36.7,36.71,188000.0
2009-09-11 14:00:00,36.71,36.92,36.71,36.89,164000.0,36.71,36.92,36.71,36.89,164000.0
2009-09-11 14:05:00,36.9,36.9,36.79,36.86,215000.0,36.9,36.9,36.79,36.86,215000.0
2009-09-11 14:10:00,36.82,36.93,36.82,36.91,67000.0,36.82,36.93,36.82,36.91,67000.0
2009-09-11 14:15:00,36.89,36.92,36.87,36.88,88000.0,36.89,36.92,36.87,36.88,88000.0
2009-09-11 14:20:00,36.88,36.99,36.87,36.96,123000.0,36.88,36.99,36.87,36.96,123000.0
2009-09-11 14:25:00,36.95,36.97,36.89,36.93,65000.0,36.95,36.97,36.89,36.93,65000.0
2009-09-11 14:30:00,36.93,37.05,36.93,36.99,158000.0,36.93,37.05,36.93,36.99,158000.0
2009-09-11 14:35:00,36.97,36.99,36.9,36.92,159000.0,36.97,36.99,36.9,36.92,159000.0
2009-09-11 14:40:00,36.9,36.91,36.85,36.91,63000.0,36.9,36.91,36.85,36.91,63000.0
2009-09-11 14:45:00,36.93,36.97,36.84,36.9,203000.0,36.93,36.97,36.84,36.9,203000.0
2009-09-11 14:50:00,36.9,36.95,36.9,36.92,40000.0,36.9,36.95,36.9,36.92,40000.0
2009-09-11 14:55:00,36.92,36.92,36.85,36.9,172000.0,36.92,36.92,36.85,36.9,172000.0
2009-09-11 15:00:00,36.88,36.9,36.84,36.87,77000.0,36.88,36.9,36.84,36.87,77000.0
2009-09-11 15:05:00,36.86,36.92,36.86,36.91,62000.0,36.86,36.92,36.86,36.91,62000.0
2009-09-11 15:10:00,36.9,36.95,36.87,36.94,74000.0,36.9,36.95,36.87,36.94,74000.0
2009-09-11 15:15:00,36.96,36.99,36.92,36.99,88000.0,36.96,36.99,36.92,36.99,88000.0
2009-09-11 15:20:00,36.98,37.1,36.96,37.08,219000.0,36.98,37.1,36.96,37.08,219000.0
2009-09-11 15:25:00,37.07,37.08,37.0,37.08,123000.0,37.07,37.08,37.0,37.08,123000.0
2009-09-11 15:30:00,37.08,37.1,37.02,37.04,105000.0,37.08,37.1,37.02,37.04,105000.0
2009-09-11 15:35:00,37.03,37.05,36.97,37.0,97000.0,37.03,37.05,36.97,37.0,97000.0
2009-09-11 15:40:00,37.02,37.14,37.01,37.11,327000.0,37.02,37.14,37.01,37.11,327000.0
2009-09-11 15:45:00,37.12,37.12,36.99,37.01,269000.0,37.12,37.12,36.99,37.01,269000.0
2009-09-11 15:50:00,37.0,37.05,37.0,37.04,166000.0,37.0,37.05,37.0,37.04,166000.0
2009-09-11 15:55:00,37.03,37.04,36.94,36.99,468000.0,37.03,37.04,36.94,36.99,468000.0
2009-09-14 09:30:00,37.36,37.59,37.33,37.44,1118000.0,37.36,37.59,37.33,37.44,1118000.0
2009-09-14 09:35:00,37.43,37.46,37.08,37.3,856000.0,37.43,37.46,37.08,37.3,856000.0
2009-09-14 09:40:00,37.33,37.43,37.3,37.34,576000.0,37.33,37.43,37.3,37.34,576000.0
2009-09-14 09:45:00,37.35,37.46,37.3,37.31,699000.0,37.35,37.46,37.3,37.31,699000.0
2009-09-14 09:50:00,37.31,37.5,37.18,37.5,441000.0,37.31,37.5,37.18,37.5,441000.0
2009-09-14 09:55:00,37.49,37.64,37.44,37.61,571000.0,37.49,37.64,37.44,37.61,571000.0
2009-09-14 10:00:00,37.62,37.8,37.57,37.75,844000.0,37.62,37.8,37.57,37.75,844000.0
2009-09-14 10:05:00,37.74,37.97,37.73,37.91,894000.0,37.74,37.97,37.73,37.91,894000.0
2009-09-14 10:10:00,37.91,37.93,37.75,37.77,508000.0,37.91,37.93,37.75,37.77,508000.0
2009-09-14 10:15:00,37.8,37.9,37.77,37.85,305000.0,37.8,37.9,37.77,37.85,305000.0
2009-09-14 10:20:00,37.85,37.89,37.77,37.78,319000.0,37.85,37.89,37.77,37.78,319000.0
2009-09-14 10:25:00,37.8,37.83,37.76,37.77,119000.0,37.8,37.83,37.76,37.77,119000.0
2009-09-14 10:30:00,37.77,37.87,37.75,37.81,161000.0,37.77,37.87,37.75,37.81,161000.0
2009-09-14 10:35:00,37.81,37.81,37.72,37.75,145000.0,37.81,37.81,37.72,37.75,145000.0
2009-09-14 10:40:00,37.75,37.85,37.73,37.81,154000.0,37.75,37.85,37.73,37.81,154000.0
2009-09-14 10:45:00,37.8,37.87,37.76,37.8,208000.0,37.8,37.87,37.76,37.8,208000.0
2009-09-14 10:50:00,37.8,37.8,37.73,37.74,112000.0,37.8,37.8,37.73,37.74,112000.0
2009-09-14 10:55:00,37.74,37.77,37.71,37.72,80000.0,37.74,37.77,37.71,37.72,80000.0
2009-09-14 11:00:00,37.72,37.76,37.68,37.73,95000.0,37.72,37.76,37.68,37.73,95000.0
2009-09-14 11:05:00,37.74,37.74,37.62,37.64,152000.0,37.74,37.74,37.62,37.64,152000.0
2009-09-14 11:10:00,37.63,37.67,37.6,37.62,193000.0,37.63,37.67,37.6,37.62,193000.0
2009-09-14 11:15:00,37.62,37.82,37.62,37.8,174000.0,37.62,37.82,37.62,37.8,174000.0
2009-09-14 11:20:00,37.8,37.84,37.77,37.79,150000.0,37.8,37.84,37.77,37.79,150000.0
2009-09-14 11:25:00,37.79,37.79,37.7,37.75,57000.0,37.79,37.79,37.7,37.75,57000.0
2009-09-14 11:30:00,37.75,37.83,37.74,37.8,79000.0,37.75,37.83,37.74,37.8,79000.0
2009-09-14 11:35:00,37.8,37.8,37.66,37.66,103000.0,37.8,37.8,37.66,37.66,103000.0
2009-09-14 11:40:00,37.66,37.68,37.58,37.58,206000.0,37.66,37.68,37.58,37.58,206000.0
2009-09-14 11:45:00,37.6,37.64,37.55,37.57,122000.0,37.6,37.64,37.55,37.57,122000.0
2009-09-14 11:50:00,37.55,37.65,37.55,37.65,155000.0,37.55,37.65,37.55,37.65,155000.0
2009-09-14 11:55:00,37.65,37.65,37.55,37.57,52000.0,37.65,37.65,37.55,37.57,52000.0
2009-09-14 12:00:00,37.6,37.63,37.55,37.57,60000.0,37.6,37.63,37.55,37.57,60000.0
2009-09-14 12:05:00,37.56,37.57,37.51,37.53,214000.0,37.56,37.57,37.51,37.53,214000.0
2009-09-14 12:10:00,37.53,37.55,37.51,37.52,88000.0,37.53,37.55,37.51,37.52,88000.0
2009-09-14 12:15:00,37.51,37.55,37.46,37.55,298000.0,37.51,37.55,37.46,37.55,298000.0
2009-09-14 12:20:00,37.54,37.61,37.53,37.6,144000.0,37.54,37.61,37.53,37.6,144000.0
2009-09-14 12:25:00,37.6,37.63,37.56,37.56,166000.0,37.6,37.63,37.56,37.56,166000.0
2009-09-14 12:30:00,37.55,37.55,37.51,37.53,33000.0,37.55,37.55,37.51,37.53,33000.0
2009-09-14 12:35:00,37.53,37.59,37.53,37.58,59000.0,37.53,37.59,37.53,37.58,59000.0
2009-09-14 12:40:00,37.58,37.62,37.57,37.61,23000.0,37.58,37.62,37.57,37.61,23000.0
2009-09-14 12:45:00,37.6,37.61,37.56,37.56,136000.0,37.6,37.61,37.56,37.56,136000.0
2009-09-14 12:50:00,37.56,37.58,37.53,37.57,294000.0,37.56,37.58,37.53,37.57,294000.0
2009-09-14 12:55:00,37.57,37.58,37.52,37.55,172000.0,37.57,37.58,37.52,37.55,172000.0
2009-09-14 13:00:00,37.56,37.56,37.5,37.51,94000.0,37.56,37.56,37.5,37.51,94000.0
2009-09-14 13:05:00,37.51,37.55,37.5,37.55,64000.0,37.51,37.55,37.5,37.55,64000.0
2009-09-14 13:10:00,37.54,37.59,37.54,37.54,136000.0,37.54,37.59,37.54,37.54,136000.0
2009-09-14 13:15:00,37.55,37.56,37.49,37.52,122000.0,37.55,37.56,37.49,37.52,122000.0
2009-09-14 13:20:00,37.53,37.58,37.5,37.58,62000.0,37.53,37.58,37.5,37.58,62000.0
2009-09-14 13:25:00,37.55,37.59,37.54,37.59,14000.0,37.55,37.59,37.54,37.59,14000.0
2009-09-14 13:30:00,37.57,37.7,37.57,37.69,148000.0,37.57,37.7,37.57,37.69,148000.0
2009-09-14 13:35:00,37.68,37.75,37.66,37.73,174000.0,37.68,37.75,37.66,37.73,174000.0
2009-09-14 13:40:00,37.74,37.75,37.66,37.66,98000.0,37.74,37.75,37.66,37.66,98000.0
2009-09-14 13:45:00,37.66,37.71,37.66,37.71,67000.0,37.66,37.71,37.66,37.71,67000.0
2009-09-14 13:50:00,37.69,37.78,37.69,37.75,167000.0,37.69,37.78,37.69,37.75,167000.0
2009-09-14 13:55:00,37.75,37.78,37.73,37.78,112000.0,37.75,37.78,37.73,37.78,112000.0
2009-09-14 14:00:00,37.79,37.8,37.74,37.74,28000.0,37.79,37.8,37.74,37.74,28000.0
2009-09-14 14:05:00,37.75,37.81,37.74,37.79,89000.0,37.75,37.81,37.74,37.79,89000.0
2009-09-14 14:10:00,37.78,37.8,37.78,37.8,29000.0,37.78,37.8,37.78,37.8,29000.0
2009-09-14 14:15:00,37.8,37.86,37.79,37.8,261000.0,37.8,37.86,37.79,37.8,261000.0
2009-09-14 14:20:00,37.83,37.83,37.75,37.81,135000.0,37.83,37.83,37.75,37.81,135000.0
2009-09-14 14:25:00,37.8,37.95,37.8,37.92,294000.0,37.8,37.95,37.8,37.92,294000.0
2009-09-14 14:30:00,37.93,37.95,37.87,37.88,241000.0,37.93,37.95,37.87,37.88,241000.0
2009-09-14 14:35:00,37.91,37.91,37.86,37.88,136000.0,37.91,37.91,37.86,37.88,136000.0
2009-09-14 14:40:00,37.88,37.93,37.87,37.9,154000.0,37.88,37.93,37.87,37.9,154000.0
2009-09-14 14:45:00,37.88,37.9,37.86,37.9,97000.0,37.88,37.9,37.86,37.9,97000.0
2009-09-14 14:50:00,37.88,37.89,37.86,37.88,55000.0,37.88,37.89,37.86,37.88,55000.0
2009-09-14 14:55:00,37.87,37.94,37.83,37.92,296000.0,37.87,37.94,37.83,37.92,296000.0
2009-09-14 15:00:00,37.9,37.95,37.9,37.9,115000.0,37.9,37.95,37.9,37.9,115000.0
2009-09-14 15:05:00,37.91,37.92,37.82,37.87,193000.0,37.91,37.92,37.82,37.87,193000.0
2009-09-14 15:10:00,37.87,37.87,37.82,37.85,56000.0,37.87,37.87,37.82,37.85,56000.0
2009-09-14 15:15:00,37.84,37.88,37.83,37.86,107000.0,37.84,37.88,37.83,37.86,107000.0
2009-09-14 15:20:00,37.87,37.89,37.84,37.86,93000.0,37.87,37.89,37.84,37.86,93000.0
2009-09-14 15:25:00,37.86,37.88,37.82,37.83,136000.0,37.86,37.88,37.82,37.83,136000.0
2009-09-14 15:30:00,37.85,37.89,37.83,37.88,199000.0,37.85,37.89,37.83,37.88,199000.0
2009-09-14 15:35:00,37.89,37.9,37.83,37.85,142000.0,37.89,37.9,37.83,37.85,142000.0
2009-09-14 15:40:00,37.85,37.92,37.85,37.85,317000.0,37.85,37.92,37.85,37.85,317000.0
2009-09-14 15:45:00,37.85,37.89,37.85,37.88,137000.0,37.85,37.89,37.85,37.88,137000.0
2009-09-14 15:50:00,37.88,37.91,37.85,37.9,316000.0,37.88,37.91,37.85,37.9,316000.0
2009-09-14 15:55:00,37.9,37.96,37.88,37.95,565000.0,37.9,37.96,37.88,37.95,565000.0
2009-09-15 09:30:00,38.35,38.48,38.15,38.48,1260000.0,38.35,38.48,38.15,38.48,1260000.0
2009-09-15 09:35:00,38.46,38.6,38.4,38.53,1347000.0,38.46,38.6,38.4,38.53,1347000.0
2009-09-15 09:40:00,38.53,38.57,38.42,38.56,787000.0,38.53,38.57,38.42,38.56,787000.0
2009-09-15 09:45:00,38.56,38.59,38.35,38.41,832000.0,38.56,38.59,38.35,38.41,832000.0
2009-09-15 09:50:00,38.4,38.42,38.26,38.34,571000.0,38.4,38.42,38.26,38.34,571000.0
2009-09-15 09:55:00,38.33,38.54,38.3,38.53,774000.0,38.33,38.54,38.3,38.53,774000.0
2009-09-15 10:00:00,38.53,38.58,38.36,38.42,716000.0,38.53,38.58,38.36,38.42,716000.0
2009-09-15 10:05:00,38.45,38.58,38.36,38.58,301000.0,38.45,38.58,38.36,38.58,301000.0
2009-09-15 10:10:00,38.56,38.68,38.42,38.45,531000.0,38.56,38.68,38.42,38.45,531000.0
2009-09-15 10:15:00,38.44,38.53,38.39,38.48,345000.0,38.44,38.53,38.39,38.48,345000.0
2009-09-15 10:20:00,38.48,38.68,38.48,38.61,478000.0,38.48,38.68,38.48,38.61,478000.0
2009-09-15 10:25:00,38.6,38.65,38.57,38.62,195000.0,38.6,38.65,38.57,38.62,195000.0
2009-09-15 10:30:00,38.63,38.67,38.57,38.64,218000.0,38.63,38.67,38.57,38.64,218000.0
2009-09-15 10:35:00,38.63,38.68,38.62,38.64,103000.0,38.63,38.68,38.62,38.64,103000.0
2009-09-15 10:40:00,38.64,38.79,38.61,38.78,503000.0,38.64,38.79,38.61,38.78,503000.0
2009-09-15 10:45:00,38.77,38.79,38.74,38.77,272000.0,38.77,38.79,38.74,38.77,272000.0
2009-09-15 10:50:00,38.77,38.79,38.71,38.72,143000.0,38.77,38.79,38.71,38.72,143000.0
2009-09-15 10:55:00,38.72,38.85,38.71,38.81,538000.0,38.72,38.85,38.71,38.81,538000.0
2009-09-15 11:00:00,38.82,38.85,38.68,38.75,382000.0,38.82,38.85,38.68,38.75,382000.0
2009-09-15 11:05:00,38.72,38.75,38.68,38.75,198000.0,38.72,38.75,38.68,38.75,198000.0
2009-09-15 11:10:00,38.75,38.8,38.74,38.74,124000.0,38.75,38.8,38.74,38.74,124000.0
2009-09-15 11:15:00,38.74,38.84,38.68,38.82,222000.0,38.74,38.84,38.68,38.82,222000.0
2009-09-15 11:20:00,38.82,38.85,38.81,38.82,418000.0,38.82,38.85,38.81,38.82,418000.0
2009-09-15 11:25:00,38.82,38.84,38.79,38.8,123000.0,38.82,38.84,38.79,38.8,123000.0
2009-09-15 11:30:00,38.79,38.83,38.76,38.79,286000.0,38.79,38.83,38.76,38.79,286000.0
2009-09-15 11:35:00,38.8,38.86,38.8,38.85,187000.0,38.8,38.86,38.8,38.85,187000.0
2009-09-15 11:40:00,38.86,38.95,38.86,38.95,280000.0,38.86,38.95,38.86,38.95,280000.0
2009-09-15 11:45:00,38.96,38.98,38.93,38.96,198000.0,38.96,38.98,38.93,38.96,198000.0
2009-09-15 11:50:00,38.98,39.07,38.97,39.04,421000.0,38.98,39.07,38.97,39.04,421000.0
2009-09-15 11:55:00,39.05,39.18,39.03,39.06,531000.0,39.05,39.18,39.03,39.06,531000.0
2009-09-15 12:00:00,39.07,39.09,38.96,39.03,422000.0,39.07,39.09,38.96,39.03,422000.0
2009-09-15 12:05:00,39.02,39.04,38.92,39.03,168000.0,39.02,39.04,38.92,39.03,168000.0
2009-09-15 12:10:00,39.02,39.04,38.96,39.02,162000.0,39.02,39.04,38.96,39.02,162000.0
2009-09-15 12:15:00,39.04,39.04,38.96,39.01,192000.0,39.04,39.04,38.96,39.01,192000.0
2009-09-15 12:20:00,39.01,39.01,38.93,38.98,182000.0,39.01,39.01,38.93,38.98,182000.0
2009-09-15 12:25:00,38.98,39.0,38.96,38.98,93000.0,38.98,39.0,38.96,38.98,93000.0
2009-09-15 12:30:00,38.98,39.06,38.95,39.06,354000.0,38.98,39.06,38.95,39.06,354000.0
2009-09-15 12:35:00,39.06,39.18,39.04,39.17,284000.0,39.06,39.18,39.04,39.17,284000.0
2009-09-15 12:40:00,39.18,39.36,39.18,39.36,521000.0,39.18,39.36,39.18,39.36,521000.0
2009-09-15 12:45:00,39.34,39.35,39.24,39.3,328000.0,39.34,39.35,39.24,39.3,328000.0
2009-09-15 12:50:00,39.28,39.38,39.27,39.36,226000.0,39.28,39.38,39.27,39.36,226000.0
2009-09-15 12:55:00,39.37,39.43,39.34,39.39,308000.0,39.37,39.43,39.34,39.39,308000.0
2009-09-15 13:00:00,39.39,39.44,39.38,39.4,247000.0,39.39,39.44,39.38,39.4,247000.0
2009-09-15 13:05:00,39.4,39.47,39.38,39.47,196000.0,39.4,39.47,39.38,39.47,196000.0
2009-09-15 13:10:00,39.47,39.6,39.42,39.59,798000.0,39.47,39.6,39.42,39.59,798000.0
2009-09-15 13:15:00,39.6,39.61,39.52,39.53,486000.0,39.6,39.61,39.52,39.53,486000.0
2009-09-15 13:20:00,39.55,39.66,39.53,39.6,386000.0,39.55,39.66,39.53,39.6,386000.0
2009-09-15 13:25:00,39.6,39.65,39.53,39.53,211000.0,39.6,39.65,39.53,39.53,211000.0
2009-09-15 13:30:00,39.56,39.56,39.46,39.5,422000.0,39.56,39.56,39.46,39.5,422000.0
2009-09-15 13:35:00,39.47,39.53,39.46,39.46,226000.0,39.47,39.53,39.46,39.46,226000.0
2009-09-15 13:40:00,39.47,39.52,39.46,39.46,198000.0,39.47,39.52,39.46,39.46,198000.0
2009-09-15 13:45:00,39.48,39.51,39.46,39.51,236000.0,39.48,39.51,39.46,39.51,236000.0
2009-09-15 13:50:00,39.5,39.51,39.36,39.4,278000.0,39.5,39.51,39.36,39.4,278000.0
2009-09-15 13:55:00,39.4,39.43,39.38,39.39,176000.0,39.4,39.43,39.38,39.39,176000.0
2009-09-15 14:00:00,39.38,39.39,39.23,39.23,474000.0,39.38,39.39,39.23,39.23,474000.0
2009-09-15 14:05:00,39.23,39.3,39.21,39.25,748000.0,39.23,39.3,39.21,39.25,748000.0
2009-09-15 14:10:00,39.25,39.28,39.22,39.25,204000.0,39.25,39.28,39.22,39.25,204000.0
2009-09-15 14:15:00,39.23,39.24,39.14,39.21,1161000.0,39.23,39.24,39.14,39.21,1161000.0
2009-09-15 14:20:00,39.2,39.23,39.15,39.2,405000.0,39.2,39.23,39.15,39.2,405000.0
2009-09-15 14:25:00,39.2,39.24,39.12,39.2,369000.0,39.2,39.24,39.12,39.2,369000.0
2009-09-15 14:30:00,39.19,39.2,39.08,39.08,248000.0,39.19,39.2,39.08,39.08,248000.0
2009-09-15 14:35:00,39.09,39.1,38.96,39.06,874000.0,39.09,39.1,38.96,39.06,874000.0
2009-09-15 14:40:00,39.05,39.05,39.0,39.02,327000.0,39.05,39.05,39.0,39.02,327000.0
2009-09-15 14:45:00,39.03,39.14,39.02,39.13,549000.0,39.03,39.14,39.02,39.13,549000.0
2009-09-15 14:50:00,39.13,39.23,39.11,39.23,410000.0,39.13,39.23,39.11,39.23,410000.0
2009-09-15 14:55:00,39.22,39.29,39.19,39.28,329000.0,39.22,39.29,39.19,39.28,329000.0
2009-09-15 15:00:00,39.27,39.32,39.22,39.25,576000.0,39.27,39.32,39.22,39.25,576000.0
2009-09-15 15:05:00,39.26,39.32,39.24,39.29,232000.0,39.26,39.32,39.24,39.29,232000.0
2009-09-15 15:10:00,39.29,39.38,39.27,39.36,351000.0,39.29,39.38,39.27,39.36,351000.0
2009-09-15 15:15:00,39.36,39.38,39.31,39.38,244000.0,39.36,39.38,39.31,39.38,244000.0
2009-09-15 15:20:00,39.4,39.48,39.38,39.47,564000.0,39.4,39.48,39.38,39.47,564000.0
2009-09-15 15:25:00,39.47,39.54,39.45,39.54,627000.0,39.47,39.54,39.45,39.54,627000.0
2009-09-15 15:30:00,39.53,39.57,39.5,39.55,1124000.0,39.53,39.57,39.5,39.55,1124000.0
2009-09-15 15:35:00,39.54,39.73,39.53,39.7,1105000.0,39.54,39.73,39.53,39.7,1105000.0
2009-09-15 15:40:00,39.71,39.72,39.61,39.65,1177000.0,39.71,39.72,39.61,39.65,1177000.0
2009-09-15 15:45:00,39.65,39.66,39.57,39.57,487000.0,39.65,39.66,39.57,39.57,487000.0
2009-09-15 15:50:00,39.58,39.69,39.57,39.68,536000.0,39.58,39.69,39.57,39.68,536000.0
2009-09-15 15:55:00,39.68,39.8,39.68,39.75,1407000.0,39.68,39.8,39.68,39.75,1407000.0
2009-09-16 09:30:00,40.14,40.32,40.07,40.19,1732000.0,40.14,40.32,40.07,40.19,1732000.0
2009-09-16 09:35:00,40.2,40.22,40.0,40.01,1153000.0,40.2,40.22,40.0,40.01,1153000.0
2009-09-16 09:40:00,40.0,40.29,39.95,40.26,978000.0,40.0,40.29,39.95,40.26,978000.0
2009-09-16 09:45:00,40.3,40.43,40.24,40.34,970000.0,40.3,40.43,40.24,40.34,970000.0
2009-09-16 09:50:00,40.34,40.34,39.85,39.94,900000.0,40.34,40.34,39.85,39.94,900000.0
2009-09-16 09:55:00,39.92,40.06,39.89,39.99,814000.0,39.92,40.06,39.89,39.99,814000.0
2009-09-16 10:00:00,39.97,40.09,39.91,39.94,847000.0,39.97,40.09,39.91,39.94,847000.0
2009-09-16 10:05:00,39.96,40.02,39.82,39.82,863000.0,39.96,40.02,39.82,39.82,863000.0
2009-09-16 10:10:00,39.82,40.06,39.82,39.99,457000.0,39.82,40.06,39.82,39.99,457000.0
2009-09-16 10:15:00,40.0,40.1,39.95,39.95,526000.0,40.0,40.1,39.95,39.95,526000.0
2009-09-16 10:20:00,39.96,40.03,39.93,40.0,403000.0,39.96,40.03,39.93,40.0,403000.0
2009-09-16 10:25:00,40.03,40.08,39.9,40.05,248000.0,40.03,40.08,39.9,40.05,248000.0
2009-09-16 10:30:00,40.06,40.15,40.02,40.03,145000.0,40.06,40.15,40.02,40.03,145000.0
2009-09-16 10:35:00,40.05,40.27,40.04,40.2,339000.0,40.05,40.27,40.04,40.2,339000.0
2009-09-16 10:40:00,40.2,40.3,40.17,40.21,308000.0,40.2,40.3,40.17,40.21,308000.0
2009-09-16 10:45:00,40.23,40.3,40.19,40.19,202000.0,40.23,40.3,40.19,40.19,202000.0
2009-09-16 10:50:00,40.19,40.35,40.16,40.27,193000.0,40.19,40.35,40.16,40.27,193000.0
2009-09-16 10:55:00,40.31,40.35,40.27,40.28,263000.0,40.31,40.35,40.27,40.28,263000.0
2009-09-16 11:00:00,40.26,40.28,40.18,40.18,170000.0,40.26,40.28,40.18,40.18,170000.0
2009-09-16 11:05:00,40.2,40.23,40.14,40.15,157000.0,40.2,40.23,40.14,40.15,157000.0
2009-09-16 11:10:00,40.15,40.29,40.15,40.22,276000.0,40.15,40.29,40.15,40.22,276000.0
2009-09-16 11:15:00,40.24,40.24,40.15,40.18,104000.0,40.24,40.24,40.15,40.18,104000.0
2009-09-16 11:20:00,40.17,40.17,40.05,40.08,221000.0,40.17,40.17,40.05,40.08,221000.0
2009-09-16 11:25:00,40.07,40.12,40.06,40.06,255000.0,40.07,40.12,40.06,40.06,255000.0
2009-09-16 11:30:00,40.06,40.24,40.06,40.21,330000.0,40.06,40.24,40.06,40.21,330000.0
2009-09-16 11:35:00,40.23,40.24,40.15,40.18,207000.0,40.23,40.24,40.15,40.18,207000.0
2009-09-16 11:40:00,40.18,40.24,40.16,40.2,286000.0,40.18,40.24,40.16,40.2,286000.0
2009-09-16 11:45:00,40.23,40.25,40.13,40.15,189000.0,40.23,40.25,40.13,40.15,189000.0
2009-09-16 11:50:00,40.15,40.16,40.12,40.13,78000.0,40.15,40.16,40.12,40.13,78000.0
2009-09-16 11:55:00,40.13,40.22,40.13,40.19,179000.0,40.13,40.22,40.13,40.19,179000.0
2009-09-16 12:00:00,40.19,40.25,40.19,40.21,172000.0,40.19,40.25,40.19,40.21,172000.0
2009-09-16 12:05:00,40.2,40.29,40.19,40.22,205000.0,40.2,40.29,40.19,40.22,205000.0
2009-09-16 12:10:00,40.24,40.26,40.19,40.22,124000.0,40.24,40.26,40.19,40.22,124000.0
2009-09-16 12:15:00,40.22,40.25,40.2,40.22,67000.0,40.22,40.25,40.2,40.22,67000.0
2009-09-16 12:20:00,40.24,40.29,40.18,40.19,208000.0,40.24,40.29,40.18,40.19,208000.0
2009-09-16 12:25:00,40.19,40.23,40.03,40.05,238000.0,40.19,40.23,40.03,40.05,238000.0
2009-09-16 12:30:00,40.04,40.07,39.95,39.99,376000.0,40.04,40.07,39.95,39.99,376000.0
2009-09-16 12:35:00,39.97,40.0,39.95,39.98,136000.0,39.97,40.0,39.95,39.98,136000.0
2009-09-16 12:40:00,39.98,40.01,39.95,39.98,142000.0,39.98,40.01,39.95,39.98,142000.0
2009-09-16 12:45:00,39.98,40.09,39.98,40.08,175000.0,39.98,40.09,39.98,40.08,175000.0
2009-09-16 12:50:00,40.06,40.12,40.05,40.05,138000.0,40.06,40.12,40.05,40.05,138000.0
2009-09-16 12:55:00,40.06,40.06,40.0,40.0,84000.0,40.06,40.06,40.0,40.0,84000.0
2009-09-16 13:00:00,40.0,40.09,39.97,40.09,237000.0,40.0,40.09,39.97,40.09,237000.0
2009-09-16 13:05:00,40.05,40.15,40.05,40.15,108000.0,40.05,40.15,40.05,40.15,108000.0
2009-09-16 13:10:00,40.14,40.2,40.12,40.2,133000.0,40.14,40.2,40.12,40.2,133000.0
2009-09-16 13:15:00,40.17,40.28,40.17,40.24,213000.0,40.17,40.28,40.17,40.24,213000.0
2009-09-16 13:20:00,40.24,40.25,40.18,40.2,117000.0,40.24,40.25,40.18,40.2,117000.0
2009-09-16 13:25:00,40.2,40.23,40.18,40.2,93000.0,40.2,40.23,40.18,40.2,93000.0
2009-09-16 13:30:00,40.18,40.2,40.17,40.17,87000.0,40.18,40.2,40.17,40.17,87000.0
2009-09-16 13:35:00,40.17,40.17,40.05,40.07,159000.0,40.17,40.17,40.05,40.07,159000.0
2009-09-16 13:40:00,40.05,40.13,40.03,40.11,98000.0,40.05,40.13,40.03,40.11,98000.0
2009-09-16 13:45:00,40.11,40.16,40.1,40.11,105000.0,40.11,40.16,40.1,40.11,105000.0
2009-09-16 13:50:00,40.1,40.12,40.06,40.12,99000.0,40.1,40.12,40.06,40.12,99000.0
2009-09-16 13:55:00,40.11,40.13,40.09,40.13,45000.0,40.11,40.13,40.09,40.13,45000.0
2009-09-16 14:00:00,40.13,40.24,40.13,40.2,217000.0,40.13,40.24,40.13,40.2,217000.0
2009-09-16 14:05:00,40.21,40.21,40.16,40.19,81000.0,40.21,40.21,40.16,40.19,81000.0
2009-09-16 14:10:00,40.2,40.23,40.18,40.22,97000.0,40.2,40.23,40.18,40.22,97000.0
2009-09-16 14:15:00,40.22,40.34,40.21,40.31,360000.0,40.22,40.34,40.21,40.31,360000.0
2009-09-16 14:20:00,40.32,40.32,40.23,40.25,173000.0,40.32,40.32,40.23,40.25,173000.0
2009-09-16 14:25:00,40.24,40.25,40.04,40.09,324000.0,40.24,40.25,40.04,40.09,324000.0
2009-09-16 14:30:00,40.1,40.14,40.06,40.06,165000.0,40.1,40.14,40.06,40.06,165000.0
2009-09-16 14:35:00,40.07,40.16,40.03,40.14,207000.0,40.07,40.16,40.03,40.14,207000.0
2009-09-16 14:40:00,40.14,40.2,40.13,40.15,104000.0,40.14,40.2,40.13,40.15,104000.0
2009-09-16 14:45:00,40.14,40.2,40.04,40.18,235000.0,40.14,40.2,40.04,40.18,235000.0
2009-09-16 14:50:00,40.17,40.24,40.15,40.19,214000.0,40.17,40.24,40.15,40.19,214000.0
2009-09-16 14:55:00,40.2,40.21,40.13,40.15,150000.0,40.2,40.21,40.13,40.15,150000.0
2009-09-16 15:00:00,40.12,40.2,40.06,40.2,149000.0,40.12,40.2,40.06,40.2,149000.0
2009-09-16 15:05:00,40.2,40.22,40.15,40.22,178000.0,40.2,40.22,40.15,40.22,178000.0
2009-09-16 15:10:00,40.22,40.26,40.16,40.18,439000.0,40.22,40.26,40.16,40.18,439000.0
2009-09-16 15:15:00,40.19,40.2,40.17,40.2,198000.0,40.19,40.2,40.17,40.2,198000.0
2009-09-16 15:20:00,40.2,40.25,40.19,40.24,301000.0,40.2,40.25,40.19,40.24,301000.0
2009-09-16 15:25:00,40.24,40.25,40.21,40.24,195000.0,40.24,40.25,40.21,40.24,195000.0
2009-09-16 15:30:00,40.24,40.26,40.2,40.21,583000.0,40.24,40.26,40.2,40.21,583000.0
2009-09-16 15:35:00,40.21,40.23,40.18,40.2,266000.0,40.21,40.23,40.18,40.2,266000.0
2009-09-16 15:40:00,40.21,40.22,40.16,40.18,414000.0,40.21,40.22,40.16,40.18,414000.0
2009-09-16 15:45:00,40.19,40.28,40.17,40.25,600000.0,40.19,40.28,40.17,40.25,600000.0
2009-09-16 15:50:00,40.26,40.3,40.24,40.27,598000.0,40.26,40.3,40.24,40.27,598000.0
2009-09-16 15:55:00,40.25,40.29,40.22,40.25,880000.0,40.25,40.29,40.22,40.25,880000.0
2009-09-17 09:30:00,40.23,40.35,39.9,40.11,903000.0,40.23,40.35,39.9,40.11,903000.0
2009-09-17 09:35:00,40.09,40.2,40.03,40.1,423000.0,40.09,40.2,40.03,40.1,423000.0
2009-09-17 09:40:00,40.04,40.11,39.87,40.02,785000.0,40.04,40.11,39.87,40.02,785000.0
2009-09-17 09:45:00,40.02,40.15,39.94,40.08,269000.0,40.02,40.15,39.94,40.08,269000.0
2009-09-17 09:50:00,40.11,40.3,40.07,40.3,442000.0,40.11,40.3,40.07,40.3,442000.0
2009-09-17 09:55:00,40.3,40.34,40.09,40.13,335000.0,40.3,40.34,40.09,40.13,335000.0
2009-09-17 10:00:00,40.13,40.21,40.04,40.09,501000.0,40.13,40.21,40.04,40.09,501000.0
2009-09-17 10:05:00,40.09,40.57,40.07,40.47,796000.0,40.09,40.57,40.07,40.47,796000.0
2009-09-17 10:10:00,40.52,40.8,40.5,40.61,1261000.0,40.52,40.8,40.5,40.61,1261000.0
2009-09-17 10:15:00,40.64,40.73,40.54,40.58,339000.0,40.64,40.73,40.54,40.58,339000.0
2009-09-17 10:20:00,40.58,40.59,40.36,40.4,475000.0,40.58,40.59,40.36,40.4,475000.0
2009-09-17 10:25:00,40.39,40.46,40.22,40.35,499000.0,40.39,40.46,40.22,40.35,499000.0
2009-09-17 10:30:00,40.36,40.46,40.33,40.43,173000.0,40.36,40.46,40.33,40.43,173000.0
2009-09-17 10:35:00,40.45,40.55,40.45,40.54,198000.0,40.45,40.55,40.45,40.54,198000.0
2009-09-17 10:40:00,40.53,40.58,40.49,40.52,122000.0,40.53,40.58,40.49,40.52,122000.0
2009-09-17 10:45:00,40.51,40.57,40.46,40.54,216000.0,40.51,40.57,40.46,40.54,216000.0
2009-09-17 10:50:00,40.54,40.59,40.48,40.48,277000.0,40.54,40.59,40.48,40.48,277000.0
2009-09-17 10:55:00,40.46,40.47,40.35,40.39,288000.0,40.46,40.47,40.35,40.39,288000.0
2009-09-17 11:00:00,40.39,40.43,40.23,40.28,551000.0,40.39,40.43,40.23,40.28,551000.0
2009-09-17 11:05:00,40.27,40.3,40.1,40.13,550000.0,40.27,40.3,40.1,40.13,550000.0
2009-09-17 11:10:00,40.12,40.21,40.12,40.2,215000.0,40.12,40.21,40.12,40.2,215000.0
2009-09-17 11:15:00,40.2,40.27,40.2,40.24,140000.0,40.2,40.27,40.2,40.24,140000.0
2009-09-17 11:20:00,40.26,40.33,40.25,40.3,210000.0,40.26,40.33,40.25,40.3,210000.0
2009-09-17 11:25:00,40.32,40.35,40.24,40.31,220000.0,40.32,40.35,40.24,40.31,220000.0
2009-09-17 11:30:00,40.29,40.29,40.16,40.16,182000.0,40.29,40.29,40.16,40.16,182000.0
2009-09-17 11:35:00,40.16,40.23,40.1,40.14,211000.0,40.16,40.23,40.1,40.14,211000.0
2009-09-17 11:40:00,40.14,40.22,40.12,40.21,336000.0,40.14,40.22,40.12,40.21,336000.0
2009-09-17 11:45:00,40.21,40.25,40.16,40.16,65000.0,40.21,40.25,40.16,40.16,65000.0
2009-09-17 11:50:00,40.16,40.17,39.98,40.03,658000.0,40.16,40.17,39.98,40.03,658000.0
2009-09-17 11:55:00,40.04,40.08,39.94,40.05,427000.0,40.04,40.08,39.94,40.05,427000.0
2009-09-17 12:00:00,40.03,40.09,40.0,40.02,186000.0,40.03,40.09,40.0,40.02,186000.0
2009-09-17 12:05:00,40.02,40.06,39.94,40.02,245000.0,40.02,40.06,39.94,40.02,245000.0
2009-09-17 12:10:00,40.01,40.01,39.88,39.9,400000.0,40.01,40.01,39.88,39.9,400000.0
2009-09-17 12:15:00,39.9,40.0,39.83,39.89,381000.0,39.9,40.0,39.83,39.89,381000.0
2009-09-17 12:20:00,39.88,39.97,39.83,39.97,265000.0,39.88,39.97,39.83,39.97,265000.0
2009-09-17 12:25:00,39.94,40.07,39.9,40.06,276000.0,39.94,40.07,39.9,40.06,276000.0
2009-09-17 12:30:00,40.06,40.13,40.04,40.08,243000.0,40.06,40.13,40.04,40.08,243000.0
2009-09-17 12:35:00,40.08,40.08,39.96,39.99,147000.0,40.08,40.08,39.96,39.99,147000.0
2009-09-17 12:40:00,39.99,40.01,39.88,39.9,413000.0,39.99,40.01,39.88,39.9,413000.0
2009-09-17 12:45:00,39.88,39.9,39.73,39.84,424000.0,39.88,39.9,39.73,39.84,424000.0
2009-09-17 12:50:00,39.82,39.94,39.82,39.86,135000.0,39.82,39.94,39.82,39.86,135000.0
2009-09-17 12:55:00,39.9,39.91,39.73,39.76,141000.0,39.9,39.91,39.73,39.76,141000.0
2009-09-17 13:00:00,39.73,39.77,39.62,39.69,436000.0,39.73,39.77,39.62,39.69,436000.0
2009-09-17 13:05:00,39.69,39.7,39.62,39.65,180000.0,39.69,39.7,39.62,39.65,180000.0
2009-09-17 13:10:00,39.66,39.84,39.66,39.79,229000.0,39.66,39.84,39.66,39.79,229000.0
2009-09-17 13:15:00,39.79,39.82,39.69,39.8,89000.0,39.79,39.82,39.69,39.8,89000.0
2009-09-17 13:20:00,39.78,39.85,39.75,39.81,123000.0,39.78,39.85,39.75,39.81,123000.0
2009-09-17 13:25:00,39.82,39.82,39.68,39.77,138000.0,39.82,39.82,39.68,39.77,138000.0
2009-09-17 13:30:00,39.8,39.85,39.75,39.83,189000.0,39.8,39.85,39.75,39.83,189000.0
2009-09-17 13:35:00,39.83,39.83,39.77,39.8,166000.0,39.83,39.83,39.77,39.8,166000.0
2009-09-17 13:40:00,39.8,39.91,39.75,39.9,202000.0,39.8,39.91,39.75,39.9,202000.0
2009-09-17 13:45:00,39.89,39.93,39.87,39.88,153000.0,39.89,39.93,39.87,39.88,153000.0
2009-09-17 13:50:00,39.88,39.99,39.88,39.96,155000.0,39.88,39.99,39.88,39.96,155000.0
2009-09-17 13:55:00,39.96,40.06,39.96,40.02,142000.0,39.96,40.06,39.96,40.02,142000.0
2009-09-17 14:00:00,40.01,40.05,39.96,39.99,128000.0,40.01,40.05,39.96,39.99,128000.0
2009-09-17 14:05:00,40.0,40.0,39.97,39.99,127000.0,40.0,40.0,39.97,39.99,127000.0
2009-09-17 14:10:00,39.99,40.0,39.95,39.99,165000.0,39.99,40.0,39.95,39.99,165000.0
2009-09-17 14:15:00,40.0,40.02,39.95,39.96,115000.0,40.0,40.02,39.95,39.96,115000.0
2009-09-17 14:20:00,39.96,39.97,39.91,39.93,137000.0,39.96,39.97,39.91,39.93,137000.0
2009-09-17 14:25:00,39.93,39.99,39.92,39.96,177000.0,39.93,39.99,39.92,39.96,177000.0
2009-09-17 14:30:00,39.99,40.08,39.96,40.05,188000.0,39.99,40.08,39.96,40.05,188000.0
2009-09-17 14:35:00,40.05,40.11,40.05,40.09,141000.0,40.05,40.11,40.05,40.09,141000.0
2009-09-17 14:40:00,40.07,40.07,40.02,40.06,124000.0,40.07,40.07,40.02,40.06,124000.0
2009-09-17 14:45:00,40.08,40.08,40.0,40.05,56000.0,40.08,40.08,40.0,40.05,56000.0
2009-09-17 14:50:00,40.06,40.19,40.05,40.16,164000.0,40.06,40.19,40.05,40.16,164000.0
2009-09-17 14:55:00,40.15,40.15,40.05,40.07,133000.0,40.15,40.15,40.05,40.07,133000.0
2009-09-17 15:00:00,40.08,40.1,40.07,40.07,95000.0,40.08,40.1,40.07,40.07,95000.0
2009-09-17 15:05:00,40.09,40.1,40.03,40.05,84000.0,40.09,40.1,40.03,40.05,84000.0
2009-09-17 15:10:00,40.05,40.1,40.04,40.06,48000.0,40.05,40.1,40.04,40.06,48000.0
2009-09-17 15:15:00,40.07,40.07,40.02,40.05,70000.0,40.07,40.07,40.02,40.05,70000.0
2009-09-17 15:20:00,40.04,40.13,40.03,40.09,284000.0,40.04,40.13,40.03,40.09,284000.0
2009-09-17 15:25:00,40.09,40.11,40.07,40.1,115000.0,40.09,40.11,40.07,40.1,115000.0
2009-09-17 15:30:00,40.09,40.11,40.05,40.07,123000.0,40.09,40.11,40.05,40.07,123000.0
2009-09-17 15:35:00,40.05,40.08,39.98,40.02,147000.0,40.05,40.08,39.98,40.02,147000.0
2009-09-17 15:40:00,40.03,40.03,39.93,40.01,278000.0,40.03,40.03,39.93,40.01,278000.0
2009-09-17 15:45:00,40.01,40.04,39.99,40.02,163000.0,40.01,40.04,39.99,40.02,163000.0
2009-09-17 15:50:00,40.01,40.03,39.89,39.91,331000.0,40.01,40.03,39.89,39.91,331000.0
2009-09-17 15:55:00,39.91,39.97,39.9,39.92,617000.0,39.91,39.97,39.9,39.92,617000.0
2009-09-18 09:30:00,40.1,40.16,39.95,40.04,965000.0,40.1,40.16,39.95,40.04,965000.0
2009-09-18 09:35:00,40.0,40.07,39.95,40.0,484000.0,40.0,40.07,39.95,40.0,484000.0
2009-09-18 09:40:00,39.98,40.12,39.9,40.01,530000.0,39.98,40.12,39.9,40.01,530000.0
2009-09-18 09:45:00,40.01,40.05,39.74,39.81,426000.0,40.01,40.05,39.74,39.81,426000.0
2009-09-18 09:50:00,39.81,39.92,39.75,39.86,232000.0,39.81,39.92,39.75,39.86,232000.0
2009-09-18 09:55:00,39.89,39.95,39.85,39.88,296000.0,39.89,39.95,39.85,39.88,296000.0
2009-09-18 10:00:00,39.89,39.93,39.82,39.9,207000.0,39.89,39.93,39.82,39.9,207000.0
2009-09-18 10:05:00,39.9,39.9,39.63,39.66,325000.0,39.9,39.9,39.63,39.66,325000.0
2009-09-18 10:10:00,39.66,39.77,39.66,39.74,213000.0,39.66,39.77,39.66,39.74,213000.0
2009-09-18 10:15:00,39.72,39.76,39.65,39.76,216000.0,39.72,39.76,39.65,39.76,216000.0
2009-09-18 10:20:00,39.72,39.83,39.71,39.82,161000.0,39.72,39.83,39.71,39.82,161000.0
2009-09-18 10:25:00,39.83,39.92,39.82,39.86,229000.0,39.83,39.92,39.82,39.86,229000.0
2009-09-18 10:30:00,39.87,39.89,39.75,39.87,161000.0,39.87,39.89,39.75,39.87,161000.0
2009-09-18 10:35:00,39.89,40.0,39.8,39.89,224000.0,39.89,40.0,39.8,39.89,224000.0
2009-09-18 10:40:00,39.89,39.93,39.87,39.93,40000.0,39.89,39.93,39.87,39.93,40000.0
2009-09-18 10:45:00,39.93,39.93,39.81,39.85,177000.0,39.93,39.93,39.81,39.85,177000.0
2009-09-18 10:50:00,39.83,39.88,39.82,39.88,37000.0,39.83,39.88,39.82,39.88,37000.0
2009-09-18 10:55:00,39.88,39.9,39.83,39.84,33000.0,39.88,39.9,39.83,39.84,33000.0
2009-09-18 11:00:00,39.9,39.9,39.82,39.82,96000.0,39.9,39.9,39.82,39.82,96000.0
2009-09-18 11:05:00,39.82,39.83,39.8,39.81,118000.0,39.82,39.83,39.8,39.81,118000.0
2009-09-18 11:10:00,39.83,39.84,39.79,39.79,44000.0,39.83,39.84,39.79,39.79,44000.0
2009-09-18 11:15:00,39.8,39.83,39.73,39.81,119000.0,39.8,39.83,39.73,39.81,119000.0
2009-09-18 11:20:00,39.81,39.84,39.77,39.8,62000.0,39.81,39.84,39.77,39.8,62000.0
2009-09-18 11:25:00,39.8,39.87,39.8,39.8,62000.0,39.8,39.87,39.8,39.8,62000.0
2009-09-18 11:30:00,39.79,39.8,39.76,39.76,73000.0,39.79,39.8,39.76,39.76,73000.0
2009-09-18 11:35:00,39.76,39.79,39.75,39.75,119000.0,39.76,39.79,39.75,39.75,119000.0
2009-09-18 11:40:00,39.77,39.79,39.75,39.76,123000.0,39.77,39.79,39.75,39.76,123000.0
2009-09-18 11:45:00,39.77,39.79,39.76,39.77,120000.0,39.77,39.79,39.76,39.77,120000.0
2009-09-18 11:50:00,39.76,39.78,39.76,39.77,26000.0,39.76,39.78,39.76,39.77,26000.0
2009-09-18 11:55:00,39.77,39.87,39.76,39.8,160000.0,39.77,39.87,39.76,39.8,160000.0
2009-09-18 12:00:00,39.79,39.79,39.7,39.75,116000.0,39.79,39.79,39.7,39.75,116000.0
2009-09-18 12:05:00,39.74,39.85,39.72,39.85,127000.0,39.74,39.85,39.72,39.85,127000.0
2009-09-18 12:10:00,39.83,39.87,39.81,39.81,137000.0,39.83,39.87,39.81,39.81,137000.0
2009-09-18 12:15:00,39.81,39.84,39.76,39.81,78000.0,39.81,39.84,39.76,39.81,78000.0
2009-09-18 12:20:00,39.81,39.82,39.76,39.76,71000.0,39.81,39.82,39.76,39.76,71000.0
2009-09-18 12:25:00,39.76,39.77,39.72,39.73,100000.0,39.76,39.77,39.72,39.73,100000.0
2009-09-18 12:30:00,39.74,39.85,39.74,39.79,89000.0,39.74,39.85,39.74,39.79,89000.0
2009-09-18 12:35:00,39.8,39.8,39.76,39.79,20000.0,39.8,39.8,39.76,39.79,20000.0
2009-09-18 12:40:00,39.79,39.81,39.76,39.77,110000.0,39.79,39.81,39.76,39.77,110000.0
2009-09-18 12:45:00,39.78,39.8,39.78,39.8,68000.0,39.78,39.8,39.78,39.8,68000.0
2009-09-18 12:50:00,39.79,39.82,39.78,39.8,40000.0,39.79,39.82,39.78,39.8,40000.0
2009-09-18 12:55:00,39.82,39.96,39.81,39.93,245000.0,39.82,39.96,39.81,39.93,245000.0
2009-09-18 13:00:00,39.95,39.96,39.9,39.91,130000.0,39.95,39.96,39.9,39.91,130000.0
2009-09-18 13:05:00,39.9,39.95,39.89,39.93,62000.0,39.9,39.95,39.89,39.93,62000.0
2009-09-18 13:10:00,39.94,39.95,39.87,39.88,68000.0,39.94,39.95,39.87,39.88,68000.0
2009-09-18 13:15:00,39.87,39.88,39.82,39.82,137000.0,39.87,39.88,39.82,39.82,137000.0
2009-09-18 13:20:00,39.85,39.88,39.84,39.86,23000.0,39.85,39.88,39.84,39.86,23000.0
2009-09-18 13:25:00,39.85,39.92,39.85,39.88,30000.0,39.85,39.92,39.85,39.88,30000.0
2009-09-18 13:30:00,39.92,39.95,39.89,39.95,147000.0,39.92,39.95,39.89,39.95,147000.0
2009-09-18 13:35:00,39.95,39.95,39.92,39.92,101000.0,39.95,39.95,39.92,39.92,101000.0
2009-09-18 13:40:00,39.92,39.93,39.9,39.92,67000.0,39.92,39.93,39.9,39.92,67000.0
2009-09-18 13:45:00,39.93,39.97,39.92,39.93,264000.0,39.93,39.97,39.92,39.93,264000.0
2009-09-18 13:50:00,39.93,39.95,39.91,39.95,109000.0,39.93,39.95,39.91,39.95,109000.0
2009-09-18 13:55:00,39.94,39.95,39.89,39.89,102000.0,39.94,39.95,39.89,39.89,102000.0
2009-09-18 14:00:00,39.89,39.91,39.85,39.9,61000.0,39.89,39.91,39.85,39.9,61000.0
2009-09-18 14:05:00,39.9,39.93,39.88,39.91,32000.0,39.9,39.93,39.88,39.91,32000.0
2009-09-18 14:10:00,39.91,39.95,39.89,39.94,57000.0,39.91,39.95,39.89,39.94,57000.0
2009-09-18 14:15:00,39.94,39.95,39.84,39.86,109000.0,39.94,39.95,39.84,39.86,109000.0
2009-09-18 14:20:00,39.88,39.92,39.88,39.89,34000.0,39.88,39.92,39.88,39.89,34000.0
2009-09-18 14:25:00,39.93,39.93,39.86,39.86,125000.0,39.93,39.93,39.86,39.86,125000.0
2009-09-18 14:30:00,39.86,39.89,39.78,39.79,232000.0,39.86,39.89,39.78,39.79,232000.0
2009-09-18 14:35:00,39.81,39.83,39.8,39.83,60000.0,39.81,39.83,39.8,39.83,60000.0
2009-09-18 14:40:00,39.83,39.88,39.83,39.88,49000.0,39.83,39.88,39.83,39.88,49000.0
2009-09-18 14:45:00,39.88,39.89,39.85,39.88,94000.0,39.88,39.89,39.85,39.88,94000.0
2009-09-18 14:50:00,39.89,39.94,39.88,39.88,99000.0,39.89,39.94,39.88,39.88,99000.0
2009-09-18 14:55:00,39.88,39.89,39.86,39.89,58000.0,39.88,39.89,39.86,39.89,58000.0
2009-09-18 15:00:00,39.89,39.95,39.89,39.91,120000.0,39.89,39.95,39.89,39.91,120000.0
2009-09-18 15:05:00,39.95,39.95,39.88,39.88,140000.0,39.95,39.95,39.88,39.88,140000.0
2009-09-18 15:10:00,39.89,39.9,39.86,39.88,245000.0,39.89,39.9,39.86,39.88,245000.0
2009-09-18 15:15:00,39.89,39.89,39.86,39.87,97000.0,39.89,39.89,39.86,39.87,97000.0
2009-09-18 15:20:00,39.88,39.9,39.86,39.9,69000.0,39.88,39.9,39.86,39.9,69000.0
2009-09-18 15:25:00,39.9,39.92,39.89,39.9,93000.0,39.9,39.92,39.89,39.9,93000.0
2009-09-18 15:30:00,39.9,39.9,39.86,39.9,177000.0,39.9,39.9,39.86,39.9,177000.0
2009-09-18 15:35:00,39.9,39.95,39.88,39.91,235000.0,39.9,39.95,39.88,39.91,235000.0
2009-09-18 15:40:00,39.92,39.97,39.88,39.96,333000.0,39.92,39.97,39.88,39.96,333000.0
2009-09-18 15:45:00,39.95,39.96,39.88,39.9,595000.0,39.95,39.96,39.88,39.9,595000.0
2009-09-18 15:50:00,39.9,39.9,39.86,39.87,558000.0,39.9,39.9,39.86,39.87,558000.0
2009-09-18 15:55:00,39.87,39.99,39.86,39.99,876000.0,39.87,39.99,39.86,39.99,876000.0
2009-09-21 09:30:00,39.6,39.6,39.1,39.14,1106000.0,39.6,39.6,39.1,39.14,1106000.0
2009-09-21 09:35:00,39.13,39.34,38.99,39.25,609000.0,39.13,39.34,38.99,39.25,609000.0
2009-09-21 09:40:00,39.15,39.55,39.15,39.48,543000.0,39.15,39.55,39.15,39.48,543000.0
2009-09-21 09:45:00,39.53,39.6,39.49,39.49,645000.0,39.53,39.6,39.49,39.49,645000.0
2009-09-21 09:50:00,39.49,39.54,39.32,39.38,223000.0,39.49,39.54,39.32,39.38,223000.0
2009-09-21 09:55:00,39.35,39.45,39.26,39.42,212000.0,39.35,39.45,39.26,39.42,212000.0
2009-09-21 10:00:00,39.41,39.45,39.3,39.39,185000.0,39.41,39.45,39.3,39.39,185000.0
2009-09-21 10:05:00,39.38,39.45,39.22,39.38,160000.0,39.38,39.45,39.22,39.38,160000.0
2009-09-21 10:10:00,39.37,39.44,39.31,39.35,172000.0,39.37,39.44,39.31,39.35,172000.0
2009-09-21 10:15:00,39.37,39.48,39.35,39.45,159000.0,39.37,39.48,39.35,39.45,159000.0
2009-09-21 10:20:00,39.44,39.58,39.42,39.56,237000.0,39.44,39.58,39.42,39.56,237000.0
2009-09-21 10:25:00,39.55,39.59,39.49,39.58,143000.0,39.55,39.59,39.49,39.58,143000.0
2009-09-21 10:30:00,39.58,39.59,39.48,39.54,143000.0,39.58,39.59,39.48,39.54,143000.0
2009-09-21 10:35:00,39.54,39.54,39.46,39.54,142000.0,39.54,39.54,39.46,39.54,142000.0
2009-09-21 10:40:00,39.51,39.66,39.51,39.66,190000.0,39.51,39.66,39.51,39.66,190000.0
2009-09-21 10:45:00,39.63,39.75,39.61,39.72,183000.0,39.63,39.75,39.61,39.72,183000.0
2009-09-21 10:50:00,39.72,39.77,39.64,39.66,193000.0,39.72,39.77,39.64,39.66,193000.0
2009-09-21 10:55:00,39.66,39.8,39.66,39.77,165000.0,39.66,39.8,39.66,39.77,165000.0
2009-09-21 11:00:00,39.77,39.78,39.71,39.73,134000.0,39.77,39.78,39.71,39.73,134000.0
2009-09-21 11:05:00,39.73,39.95,39.73,39.91,351000.0,39.73,39.95,39.73,39.91,351000.0
2009-09-21 11:10:00,39.93,39.98,39.88,39.91,243000.0,39.93,39.98,39.88,39.91,243000.0
2009-09-21 11:15:00,39.91,39.99,39.89,39.94,138000.0,39.91,39.99,39.89,39.94,138000.0
2009-09-21 11:20:00,39.95,40.05,39.91,40.0,270000.0,39.95,40.05,39.91,40.0,270000.0
2009-09-21 11:25:00,39.97,40.02,39.9,39.9,154000.0,39.97,40.02,39.9,39.9,154000.0
2009-09-21 11:30:00,39.94,40.01,39.9,39.94,144000.0,39.94,40.01,39.9,39.94,144000.0
2009-09-21 11:35:00,39.94,40.05,39.94,40.04,288000.0,39.94,40.05,39.94,40.04,288000.0
2009-09-21 11:40:00,40.03,40.1,40.02,40.04,313000.0,40.03,40.1,40.02,40.04,313000.0
2009-09-21 11:45:00,40.05,40.07,40.0,40.0,134000.0,40.05,40.07,40.0,40.0,134000.0
2009-09-21 11:50:00,40.02,40.02,39.95,39.99,84000.0,40.02,40.02,39.95,39.99,84000.0
2009-09-21 11:55:00,40.0,40.05,39.99,39.99,81000.0,40.0,40.05,39.99,39.99,81000.0
2009-09-21 12:00:00,40.0,40.04,39.96,39.98,177000.0,40.0,40.04,39.96,39.98,177000.0
2009-09-21 12:05:00,39.98,40.0,39.91,39.91,113000.0,39.98,40.0,39.91,39.91,113000.0
2009-09-21 12:10:00,39.91,39.96,39.91,39.94,26000.0,39.91,39.96,39.91,39.94,26000.0
2009-09-21 12:15:00,39.95,39.95,39.77,39.79,212000.0,39.95,39.95,39.77,39.79,212000.0
2009-09-21 12:20:00,39.79,39.83,39.78,39.79,29000.0,39.79,39.83,39.78,39.79,29000.0
2009-09-21 12:25:00,39.76,39.87,39.76,39.84,53000.0,39.76,39.87,39.76,39.84,53000.0
2009-09-21 12:30:00,39.83,39.86,39.76,39.79,85000.0,39.83,39.86,39.76,39.79,85000.0
2009-09-21 12:35:00,39.8,39.85,39.75,39.84,123000.0,39.8,39.85,39.75,39.84,123000.0
2009-09-21 12:40:00,39.85,39.89,39.82,39.82,75000.0,39.85,39.89,39.82,39.82,75000.0
2009-09-21 12:45:00,39.83,39.88,39.83,39.86,24000.0,39.83,39.88,39.83,39.86,24000.0
2009-09-21 12:50:00,39.83,39.84,39.79,39.84,82000.0,39.83,39.84,39.79,39.84,82000.0
2009-09-21 12:55:00,39.84,39.87,39.79,39.85,30000.0,39.84,39.87,39.79,39.85,30000.0
2009-09-21 13:00:00,39.84,39.86,39.81,39.82,42000.0,39.84,39.86,39.81,39.82,42000.0
2009-09-21 13:05:00,39.82,39.82,39.74,39.74,93000.0,39.82,39.82,39.74,39.74,93000.0
2009-09-21 13:10:00,39.74,39.85,39.73,39.78,52000.0,39.74,39.85,39.73,39.78,52000.0
2009-09-21 13:15:00,39.77,39.83,39.75,39.8,118000.0,39.77,39.83,39.75,39.8,118000.0
2009-09-21 13:20:00,39.83,39.87,39.79,39.86,132000.0,39.83,39.87,39.79,39.86,132000.0
2009-09-21 13:25:00,39.85,39.94,39.85,39.91,104000.0,39.85,39.94,39.85,39.91,104000.0
2009-09-21 13:30:00,39.9,39.92,39.86,39.88,144000.0,39.9,39.92,39.86,39.88,144000.0
2009-09-21 13:35:00,39.88,39.93,39.86,39.87,139000.0,39.88,39.93,39.86,39.87,139000.0
2009-09-21 13:40:00,39.88,39.88,39.82,39.84,179000.0,39.88,39.88,39.82,39.84,179000.0
2009-09-21 13:45:00,39.84,39.88,39.83,39.85,110000.0,39.84,39.88,39.83,39.85,110000.0
2009-09-21 13:50:00,39.86,39.87,39.82,39.87,109000.0,39.86,39.87,39.82,39.87,109000.0
2009-09-21 13:55:00,39.87,39.91,39.84,39.9,65000.0,39.87,39.91,39.84,39.9,65000.0
2009-09-21 14:00:00,39.91,39.99,39.91,39.98,115000.0,39.91,39.99,39.91,39.98,115000.0
2009-09-21 14:05:00,39.96,39.96,39.86,39.86,85000.0,39.96,39.96,39.86,39.86,85000.0
2009-09-21 14:10:00,39.86,39.86,39.8,39.83,147000.0,39.86,39.86,39.8,39.83,147000.0
2009-09-21 14:15:00,39.81,39.83,39.8,39.81,75000.0,39.81,39.83,39.8,39.81,75000.0
2009-09-21 14:20:00,39.82,39.87,39.82,39.87,81000.0,39.82,39.87,39.82,39.87,81000.0
2009-09-21 14:25:00,39.86,39.91,39.83,39.87,106000.0,39.86,39.91,39.83,39.87,106000.0
2009-09-21 14:30:00,39.87,39.93,39.85,39.92,93000.0,39.87,39.93,39.85,39.92,93000.0
2009-09-21 14:35:00,39.92,39.92,39.86,39.9,46000.0,39.92,39.92,39.86,39.9,46000.0
2009-09-21 14:40:00,39.9,39.94,39.88,39.91,114000.0,39.9,39.94,39.88,39.91,114000.0
2009-09-21 14:45:00,39.94,39.98,39.91,39.97,88000.0,39.94,39.98,39.91,39.97,88000.0
2009-09-21 14:50:00,39.97,40.0,39.91,39.99,82000.0,39.97,40.0,39.91,39.99,82000.0
2009-09-21 14:55:00,39.98,40.0,39.96,39.97,103000.0,39.98,40.0,39.96,39.97,103000.0
2009-09-21 15:00:00,39.97,39.99,39.95,39.97,154000.0,39.97,39.99,39.95,39.97,154000.0
2009-09-21 15:05:00,39.98,40.02,39.97,39.99,80000.0,39.98,40.02,39.97,39.99,80000.0
2009-09-21 15:10:00,39.97,40.01,39.97,39.99,75000.0,39.97,40.01,39.97,39.99,75000.0
2009-09-21 15:15:00,39.98,40.05,39.94,40.02,379000.0,39.98,40.05,39.94,40.02,379000.0
2009-09-21 15:20:00,40.04,40.04,39.96,40.0,155000.0,40.04,40.04,39.96,40.0,155000.0
2009-09-21 15:25:00,40.0,40.01,39.97,40.0,64000.0,40.0,40.01,39.97,40.0,64000.0
2009-09-21 15:30:00,39.99,39.99,39.89,39.91,163000.0,39.99,39.99,39.89,39.91,163000.0
2009-09-21 15:35:00,39.91,40.0,39.9,40.0,158000.0,39.91,40.0,39.9,40.0,158000.0
2009-09-21 15:40:00,40.0,40.04,39.97,39.98,237000.0,40.0,40.04,39.97,39.98,237000.0
2009-09-21 15:45:00,39.99,40.0,39.92,39.96,157000.0,39.99,40.0,39.92,39.96,157000.0
2009-09-21 15:50:00,39.97,40.03,39.94,39.99,307000.0,39.97,40.03,39.94,39.99,307000.0
2009-09-21 15:55:00,39.99,40.04,39.98,40.02,420000.0,39.99,40.04,39.98,40.02,420000.0
2009-09-22 09:30:00,40.57,40.69,40.5,40.62,887000.0,40.57,40.69,40.5,40.62,887000.0
2009-09-22 09:35:00,40.62,40.64,40.4,40.42,668000.0,40.62,40.64,40.4,40.42,668000.0
2009-09-22 09:40:00,40.4,40.48,40.34,40.44,373000.0,40.4,40.48,40.34,40.44,373000.0
2009-09-22 09:45:00,40.44,40.46,40.23,40.28,434000.0,40.44,40.46,40.23,40.28,434000.0
2009-09-22 09:50:00,40.27,40.46,40.24,40.45,330000.0,40.27,40.46,40.24,40.45,330000.0
2009-09-22 09:55:00,40.44,40.44,40.23,40.36,311000.0,40.44,40.44,40.23,40.36,311000.0
2009-09-22 10:00:00,40.35,40.37,40.22,40.31,240000.0,40.35,40.37,40.22,40.31,240000.0
2009-09-22 10:05:00,40.3,40.36,40.29,40.33,144000.0,40.3,40.36,40.29,40.33,144000.0
2009-09-22 10:10:00,40.33,40.35,40.25,40.29,173000.0,40.33,40.35,40.25,40.29,173000.0
2009-09-22 10:15:00,40.29,40.35,40.29,40.31,133000.0,40.29,40.35,40.29,40.31,133000.0
2009-09-22 10:20:00,40.3,40.3,40.25,40.28,144000.0,40.3,40.3,40.25,40.28,144000.0
2009-09-22 10:25:00,40.28,40.3,40.11,40.16,298000.0,40.28,40.3,40.11,40.16,298000.0
2009-09-22 10:30:00,40.17,40.17,40.02,40.05,257000.0,40.17,40.17,40.02,40.05,257000.0
2009-09-22 10:35:00,40.05,40.06,39.9,39.97,416000.0,40.05,40.06,39.9,39.97,416000.0
2009-09-22 10:40:00,39.96,40.08,39.96,40.03,238000.0,39.96,40.08,39.96,40.03,238000.0
2009-09-22 10:45:00,40.05,40.06,39.96,39.99,99000.0,40.05,40.06,39.96,39.99,99000.0
2009-09-22 10:50:00,39.97,39.99,39.93,39.97,238000.0,39.97,39.99,39.93,39.97,238000.0
2009-09-22 10:55:00,39.96,40.04,39.96,39.96,142000.0,39.96,40.04,39.96,39.96,142000.0
2009-09-22 11:00:00,39.96,40.06,39.95,40.06,195000.0,39.96,40.06,39.95,40.06,195000.0
2009-09-22 11:05:00,40.07,40.08,40.02,40.03,136000.0,40.07,40.08,40.02,40.03,136000.0
2009-09-22 11:10:00,40.04,40.06,40.0,40.04,192000.0,40.04,40.06,40.0,40.04,192000.0
2009-09-22 11:15:00,40.03,40.12,40.02,40.11,212000.0,40.03,40.12,40.02,40.11,212000.0
2009-09-22 11:20:00,40.11,40.16,40.09,40.15,135000.0,40.11,40.16,40.09,40.15,135000.0
2009-09-22 11:25:00,40.14,40.25,40.13,40.21,224000.0,40.14,40.25,40.13,40.21,224000.0
2009-09-22 11:30:00,40.21,40.21,40.17,40.19,214000.0,40.21,40.21,40.17,40.19,214000.0
2009-09-22 11:35:00,40.17,40.19,40.01,40.02,255000.0,40.17,40.19,40.01,40.02,255000.0
2009-09-22 11:40:00,40.02,40.05,39.98,39.98,220000.0,40.02,40.05,39.98,39.98,220000.0
2009-09-22 11:45:00,39.99,40.05,39.96,39.99,172000.0,39.99,40.05,39.96,39.99,172000.0
2009-09-22 11:50:00,39.99,40.06,39.98,40.01,231000.0,39.99,40.06,39.98,40.01,231000.0
2009-09-22 11:55:00,40.01,40.01,39.95,40.0,259000.0,40.01,40.01,39.95,40.0,259000.0
2009-09-22 12:00:00,40.0,40.03,39.96,40.0,319000.0,40.0,40.03,39.96,40.0,319000.0
2009-09-22 12:05:00,40.01,40.03,39.92,39.98,187000.0,40.01,40.03,39.92,39.98,187000.0
2009-09-22 12:10:00,39.98,40.02,39.86,39.88,303000.0,39.98,40.02,39.86,39.88,303000.0
2009-09-22 12:15:00,39.89,39.94,39.87,39.9,276000.0,39.89,39.94,39.87,39.9,276000.0
2009-09-22 12:20:00,39.9,39.94,39.87,39.89,156000.0,39.9,39.94,39.87,39.89,156000.0
2009-09-22 12:25:00,39.9,39.95,39.9,39.93,97000.0,39.9,39.95,39.9,39.93,97000.0
2009-09-22 12:30:00,39.93,40.01,39.93,40.01,88000.0,39.93,40.01,39.93,40.01,88000.0
2009-09-22 12:35:00,39.99,40.0,39.9,39.91,156000.0,39.99,40.0,39.9,39.91,156000.0
2009-09-22 12:40:00,39.91,39.91,39.86,39.87,108000.0,39.91,39.91,39.86,39.87,108000.0
2009-09-22 12:45:00,39.87,39.94,39.85,39.93,122000.0,39.87,39.94,39.85,39.93,122000.0
2009-09-22 12:50:00,39.92,39.95,39.88,39.89,123000.0,39.92,39.95,39.88,39.89,123000.0
2009-09-22 12:55:00,39.88,39.93,39.87,39.9,109000.0,39.88,39.93,39.87,39.9,109000.0
2009-09-22 13:00:00,39.91,40.0,39.9,40.0,96000.0,39.91,40.0,39.9,40.0,96000.0
2009-09-22 13:05:00,40.0,40.01,39.96,39.97,64000.0,40.0,40.01,39.96,39.97,64000.0
2009-09-22 13:10:00,39.94,40.0,39.88,39.9,67000.0,39.94,40.0,39.88,39.9,67000.0
2009-09-22 13:15:00,39.88,39.89,39.78,39.82,259000.0,39.88,39.89,39.78,39.82,259000.0
2009-09-22 13:20:00,39.81,39.86,39.75,39.79,142000.0,39.81,39.86,39.75,39.79,142000.0
2009-09-22 13:25:00,39.76,39.78,39.66,39.72,218000.0,39.76,39.78,39.66,39.72,218000.0
2009-09-22 13:30:00,39.71,39.75,39.67,39.74,157000.0,39.71,39.75,39.67,39.74,157000.0
2009-09-22 13:35:00,39.75,39.76,39.7,39.7,134000.0,39.75,39.76,39.7,39.7,134000.0
2009-09-22 13:40:00,39.74,39.74,39.62,39.67,157000.0,39.74,39.74,39.62,39.67,157000.0
2009-09-22 13:45:00,39.68,39.74,39.66,39.7,241000.0,39.68,39.74,39.66,39.7,241000.0
2009-09-22 13:50:00,39.7,39.72,39.65,39.69,97000.0,39.7,39.72,39.65,39.69,97000.0
2009-09-22 13:55:00,39.7,39.7,39.5,39.64,244000.0,39.7,39.7,39.5,39.64,244000.0
2009-09-22 14:00:00,39.66,39.76,39.66,39.74,186000.0,39.66,39.76,39.66,39.74,186000.0
2009-09-22 14:05:00,39.74,39.74,39.68,39.71,155000.0,39.74,39.74,39.68,39.71,155000.0
2009-09-22 14:10:00,39.7,39.7,39.61,39.61,108000.0,39.7,39.7,39.61,39.61,108000.0
2009-09-22 14:15:00,39.62,39.64,39.61,39.61,71000.0,39.62,39.64,39.61,39.61,71000.0
2009-09-22 14:20:00,39.6,39.7,39.54,39.7,186000.0,39.6,39.7,39.54,39.7,186000.0
2009-09-22 14:25:00,39.67,39.72,39.65,39.68,100000.0,39.67,39.72,39.65,39.68,100000.0
2009-09-22 14:30:00,39.69,39.75,39.68,39.73,182000.0,39.69,39.75,39.68,39.73,182000.0
2009-09-22 14:35:00,39.73,39.75,39.69,39.7,64000.0,39.73,39.75,39.69,39.7,64000.0
2009-09-22 14:40:00,39.69,39.85,39.69,39.85,225000.0,39.69,39.85,39.69,39.85,225000.0
2009-09-22 14:45:00,39.85,39.85,39.78,39.85,145000.0,39.85,39.85,39.78,39.85,145000.0
2009-09-22 14:50:00,39.82,39.85,39.8,39.84,78000.0,39.82,39.85,39.8,39.84,78000.0
2009-09-22 14:55:00,39.85,39.91,39.82,39.89,86000.0,39.85,39.91,39.82,39.89,86000.0
2009-09-22 15:00:00,39.89,39.89,39.78,39.8,128000.0,39.89,39.89,39.78,39.8,128000.0
2009-09-22 15:05:00,39.79,39.86,39.79,39.83,83000.0,39.79,39.86,39.79,39.83,83000.0
2009-09-22 15:10:00,39.86,39.87,39.8,39.82,84000.0,39.86,39.87,39.8,39.82,84000.0
2009-09-22 15:15:00,39.82,39.9,39.81,39.89,105000.0,39.82,39.9,39.81,39.89,105000.0
2009-09-22 15:20:00,39.89,39.95,39.87,39.92,90000.0,39.89,39.95,39.87,39.92,90000.0
2009-09-22 15:25:00,39.93,39.93,39.83,39.86,109000.0,39.93,39.93,39.83,39.86,109000.0
2009-09-22 15:30:00,39.86,39.91,39.81,39.81,125000.0,39.86,39.91,39.81,39.81,125000.0
2009-09-22 15:35:00,39.82,39.83,39.8,39.83,119000.0,39.82,39.83,39.8,39.83,119000.0
2009-09-22 15:40:00,39.83,39.93,39.82,39.85,162000.0,39.83,39.93,39.82,39.85,162000.0
2009-09-22 15:45:00,39.86,39.88,39.81,39.81,183000.0,39.86,39.88,39.81,39.81,183000.0
2009-09-22 15:50:00,39.81,39.82,39.68,39.68,307000.0,39.81,39.82,39.68,39.68,307000.0
2009-09-22 15:55:00,39.69,39.7,39.6,39.6,530000.0,39.69,39.7,39.6,39.6,530000.0
2009-09-23 09:30:00,39.91,39.99,39.8,39.89,340000.0,39.91,39.99,39.8,39.89,340000.0
2009-09-23 09:35:00,39.87,40.27,39.81,40.27,757000.0,39.87,40.27,39.81,40.27,757000.0
2009-09-23 09:40:00,40.22,40.23,40.04,40.07,383000.0,40.22,40.23,40.04,40.07,383000.0
2009-09-23 09:45:00,40.05,40.09,39.98,40.0,361000.0,40.05,40.09,39.98,40.0,361000.0
2009-09-23 09:50:00,40.0,40.11,39.86,39.86,310000.0,40.0,40.11,39.86,39.86,310000.0
2009-09-23 09:55:00,39.87,39.87,39.68,39.74,249000.0,39.87,39.87,39.68,39.74,249000.0
2009-09-23 10:00:00,39.8,39.8,39.69,39.75,181000.0,39.8,39.8,39.69,39.75,181000.0
2009-09-23 10:05:00,39.74,39.77,39.71,39.76,165000.0,39.74,39.77,39.71,39.76,165000.0
2009-09-23 10:10:00,39.76,39.85,39.73,39.81,158000.0,39.76,39.85,39.73,39.81,158000.0
2009-09-23 10:15:00,39.81,39.91,39.75,39.9,173000.0,39.81,39.91,39.75,39.9,173000.0
2009-09-23 10:20:00,39.91,39.93,39.87,39.92,102000.0,39.91,39.93,39.87,39.92,102000.0
2009-09-23 10:25:00,39.92,39.99,39.88,39.92,147000.0,39.92,39.99,39.88,39.92,147000.0
2009-09-23 10:30:00,39.9,39.95,39.84,39.91,156000.0,39.9,39.95,39.84,39.91,156000.0
2009-09-23 10:35:00,39.94,39.94,39.75,39.76,122000.0,39.94,39.94,39.75,39.76,122000.0
2009-09-23 10:40:00,39.75,39.83,39.59,39.74,287000.0,39.75,39.83,39.59,39.74,287000.0
2009-09-23 10:45:00,39.7,39.77,39.65,39.77,60000.0,39.7,39.77,39.65,39.77,60000.0
2009-09-23 10:50:00,39.77,39.8,39.72,39.77,46000.0,39.77,39.8,39.72,39.77,46000.0
2009-09-23 10:55:00,39.77,39.78,39.69,39.76,66000.0,39.77,39.78,39.69,39.76,66000.0
2009-09-23 11:00:00,39.71,39.76,39.7,39.74,51000.0,39.71,39.76,39.7,39.74,51000.0
2009-09-23 11:05:00,39.73,39.73,39.67,39.68,61000.0,39.73,39.73,39.67,39.68,61000.0
2009-09-23 11:10:00,39.68,39.72,39.52,39.56,193000.0,39.68,39.72,39.52,39.56,193000.0
2009-09-23 11:15:00,39.55,39.63,39.53,39.63,66000.0,39.55,39.63,39.53,39.63,66000.0
2009-09-23 11:20:00,39.61,39.68,39.6,39.63,100000.0,39.61,39.68,39.6,39.63,100000.0
2009-09-23 11:25:00,39.63,39.64,39.59,39.61,31000.0,39.63,39.64,39.59,39.61,31000.0
2009-09-23 11:30:00,39.62,39.69,39.61,39.64,117000.0,39.62,39.69,39.61,39.64,117000.0
2009-09-23 11:35:00,39.63,39.65,39.59,39.6,103000.0,39.63,39.65,39.59,39.6,103000.0
2009-09-23 11:40:00,39.61,39.65,39.54,39.64,128000.0,39.61,39.65,39.54,39.64,128000.0
2009-09-23 11:45:00,39.65,39.65,39.59,39.64,71000.0,39.65,39.65,39.59,39.64,71000.0
2009-09-23 11:50:00,39.62,39.73,39.6,39.73,101000.0,39.62,39.73,39.6,39.73,101000.0
2009-09-23 11:55:00,39.73,39.78,39.68,39.77,111000.0,39.73,39.78,39.68,39.77,111000.0
2009-09-23 12:00:00,39.74,39.85,39.74,39.85,103000.0,39.74,39.85,39.74,39.85,103000.0
2009-09-23 12:05:00,39.84,39.9,39.81,39.86,109000.0,39.84,39.9,39.81,39.86,109000.0
2009-09-23 12:10:00,39.84,39.84,39.75,39.79,99000.0,39.84,39.84,39.75,39.79,99000.0
2009-09-23 12:15:00,39.77,39.78,39.73,39.77,65000.0,39.77,39.78,39.73,39.77,65000.0
2009-09-23 12:20:00,39.76,39.77,39.66,39.66,59000.0,39.76,39.77,39.66,39.66,59000.0
2009-09-23 12:25:00,39.66,39.71,39.64,39.65,109000.0,39.66,39.71,39.64,39.65,109000.0
2009-09-23 12:30:00,39.65,39.74,39.64,39.68,73000.0,39.65,39.74,39.64,39.68,73000.0
2009-09-23 12:35:00,39.68,39.68,39.62,39.63,60000.0,39.68,39.68,39.62,39.63,60000.0
2009-09-23 12:40:00,39.63,39.7,39.63,39.67,42000.0,39.63,39.7,39.63,39.67,42000.0
2009-09-23 12:45:00,39.69,39.72,39.69,39.7,54000.0,39.69,39.72,39.69,39.7,54000.0
2009-09-23 12:50:00,39.7,39.71,39.64,39.66,50000.0,39.7,39.71,39.64,39.66,50000.0
2009-09-23 12:55:00,39.66,39.7,39.66,39.7,19000.0,39.66,39.7,39.66,39.7,19000.0
2009-09-23 13:00:00,39.7,39.7,39.66,39.7,28000.0,39.7,39.7,39.66,39.7,28000.0
2009-09-23 13:05:00,39.69,39.69,39.67,39.67,11000.0,39.69,39.69,39.67,39.67,11000.0
2009-09-23 13:10:00,39.67,39.69,39.67,39.68,13000.0,39.67,39.69,39.67,39.68,13000.0
2009-09-23 13:15:00,39.67,39.73,39.64,39.73,49000.0,39.67,39.73,39.64,39.73,49000.0
2009-09-23 13:20:00,39.72,39.73,39.66,39.71,61000.0,39.72,39.73,39.66,39.71,61000.0
2009-09-23 13:25:00,39.71,39.73,39.7,39.71,25000.0,39.71,39.73,39.7,39.71,25000.0
2009-09-23 13:30:00,39.71,39.8,39.71,39.73,104000.0,39.71,39.8,39.71,39.73,104000.0
2009-09-23 13:35:00,39.73,39.84,39.73,39.84,68000.0,39.73,39.84,39.73,39.84,68000.0
2009-09-23 13:40:00,39.83,39.91,39.81,39.89,115000.0,39.83,39.91,39.81,39.89,115000.0
2009-09-23 13:45:00,39.9,39.99,39.9,39.92,140000.0,39.9,39.99,39.9,39.92,140000.0
2009-09-23 13:50:00,39.92,39.95,39.88,39.9,78000.0,39.92,39.95,39.88,39.9,78000.0
2009-09-23 13:55:00,39.9,39.95,39.9,39.93,38000.0,39.9,39.95,39.9,39.93,38000.0
2009-09-23 14:00:00,39.92,39.92,39.89,39.91,43000.0,39.92,39.92,39.89,39.91,43000.0
2009-09-23 14:05:00,39.91,39.94,39.89,39.91,42000.0,39.91,39.94,39.89,39.91,42000.0
2009-09-23 14:10:00,39.9,39.9,39.83,39.88,60000.0,39.9,39.9,39.83,39.88,60000.0
2009-09-23 14:15:00,39.89,39.97,39.83,39.93,131000.0,39.89,39.97,39.83,39.93,131000.0
2009-09-23 14:20:00,39.92,40.04,39.91,40.02,558000.0,39.92,40.04,39.91,40.02,558000.0
2009-09-23 14:25:00,40.0,40.19,40.0,40.17,441000.0,40.0,40.19,40.0,40.17,441000.0
2009-09-23 14:30:00,40.19,40.24,40.12,40.24,351000.0,40.19,40.24,40.12,40.24,351000.0
2009-09-23 14:35:00,40.24,40.36,40.23,40.24,538000.0,40.24,40.36,40.23,40.24,538000.0
2009-09-23 14:40:00,40.26,40.31,40.2,40.25,160000.0,40.26,40.31,40.2,40.25,160000.0
2009-09-23 14:45:00,40.25,40.29,40.16,40.2,274000.0,40.25,40.29,40.16,40.2,274000.0
2009-09-23 14:50:00,40.23,40.25,40.11,40.14,313000.0,40.23,40.25,40.11,40.14,313000.0
2009-09-23 14:55:00,40.16,40.18,39.9,39.9,410000.0,40.16,40.18,39.9,39.9,410000.0
2009-09-23 15:00:00,39.92,40.04,39.9,40.01,158000.0,39.92,40.04,39.9,40.01,158000.0
2009-09-23 15:05:00,40.02,40.02,39.94,40.02,62000.0,40.02,40.02,39.94,40.02,62000.0
2009-09-23 15:10:00,40.0,40.0,39.81,39.83,206000.0,40.0,40.0,39.81,39.83,206000.0
2009-09-23 15:15:00,39.83,39.86,39.74,39.83,256000.0,39.83,39.86,39.74,39.83,256000.0
2009-09-23 15:20:00,39.84,39.85,39.68,39.72,231000.0,39.84,39.85,39.68,39.72,231000.0
2009-09-23 15:25:00,39.73,39.74,39.6,39.65,293000.0,39.73,39.74,39.6,39.65,293000.0
2009-09-23 15:30:00,39.64,39.64,39.53,39.57,430000.0,39.64,39.64,39.53,39.57,430000.0
2009-09-23 15:35:00,39.59,39.73,39.53,39.56,409000.0,39.59,39.73,39.53,39.56,409000.0
2009-09-23 15:40:00,39.59,39.67,39.57,39.6,182000.0,39.59,39.67,39.57,39.6,182000.0
2009-09-23 15:45:00,39.59,39.64,39.53,39.58,346000.0,39.59,39.64,39.53,39.58,346000.0
2009-09-23 15:50:00,39.57,39.58,39.4,39.5,656000.0,39.57,39.58,39.4,39.5,656000.0
2009-09-23 15:55:00,39.53,39.58,39.42,39.49,477000.0,39.53,39.58,39.42,39.49,477000.0
2009-09-24 09:30:00,39.72,39.8,39.34,39.37,681000.0,39.72,39.8,39.34,39.37,681000.0
2009-09-24 09:35:00,39.45,39.45,39.2,39.28,462000.0,39.45,39.45,39.2,39.28,462000.0
2009-09-24 09:40:00,39.32,39.37,39.05,39.1,460000.0,39.32,39.37,39.05,39.1,460000.0
2009-09-24 09:45:00,39.13,39.25,39.07,39.2,363000.0,39.13,39.25,39.07,39.2,363000.0
2009-09-24 09:50:00,39.19,39.24,39.0,39.06,330000.0,39.19,39.24,39.0,39.06,330000.0
2009-09-24 09:55:00,39.09,39.2,38.95,39.11,338000.0,39.09,39.2,38.95,39.11,338000.0
2009-09-24 10:00:00,39.11,39.14,38.57,38.7,797000.0,39.11,39.14,38.57,38.7,797000.0
2009-09-24 10:05:00,38.73,38.78,38.5,38.56,622000.0,38.73,38.78,38.5,38.56,622000.0
2009-09-24 10:10:00,38.56,38.73,38.54,38.58,338000.0,38.56,38.73,38.54,38.58,338000.0
2009-09-24 10:15:00,38.57,38.58,38.14,38.28,1072000.0,38.57,38.58,38.14,38.28,1072000.0
2009-09-24 10:20:00,38.28,38.4,38.21,38.34,608000.0,38.28,38.4,38.21,38.34,608000.0
2009-09-24 10:25:00,38.34,38.36,38.27,38.3,424000.0,38.34,38.36,38.27,38.3,424000.0
2009-09-24 10:30:00,38.28,38.29,37.71,37.87,1402000.0,38.28,38.29,37.71,37.87,1402000.0
2009-09-24 10:35:00,37.87,37.9,37.75,37.89,755000.0,37.87,37.9,37.75,37.89,755000.0
2009-09-24 10:40:00,37.89,37.91,37.63,37.74,1434000.0,37.89,37.91,37.63,37.74,1434000.0
2009-09-24 10:45:00,37.73,37.95,37.7,37.95,617000.0,37.73,37.95,37.7,37.95,617000.0
2009-09-24 10:50:00,37.95,38.05,37.89,38.01,564000.0,37.95,38.05,37.89,38.01,564000.0
2009-09-24 10:55:00,38.05,38.06,37.92,37.94,646000.0,38.05,38.06,37.92,37.94,646000.0
2009-09-24 11:00:00,37.94,37.96,37.88,37.94,245000.0,37.94,37.96,37.88,37.94,245000.0
2009-09-24 11:05:00,37.92,37.97,37.9,37.9,157000.0,37.92,37.97,37.9,37.9,157000.0
2009-09-24 11:10:00,37.92,38.09,37.92,38.03,404000.0,37.92,38.09,37.92,38.03,404000.0
2009-09-24 11:15:00,38.05,38.06,37.93,37.95,274000.0,38.05,38.06,37.93,37.95,274000.0
2009-09-24 11:20:00,37.97,37.98,37.87,37.9,205000.0,37.97,37.98,37.87,37.9,205000.0
2009-09-24 11:25:00,37.9,37.92,37.88,37.91,263000.0,37.9,37.92,37.88,37.91,263000.0
2009-09-24 11:30:00,37.91,38.02,37.91,37.95,266000.0,37.91,38.02,37.91,37.95,266000.0
2009-09-24 11:35:00,37.97,38.05,37.97,38.03,323000.0,37.97,38.05,37.97,38.03,323000.0
2009-09-24 11:40:00,38.03,38.06,37.98,38.06,262000.0,38.03,38.06,37.98,38.06,262000.0
2009-09-24 11:45:00,38.05,38.14,38.03,38.11,260000.0,38.05,38.14,38.03,38.11,260000.0
2009-09-24 11:50:00,38.11,38.16,38.02,38.06,349000.0,38.11,38.16,38.02,38.06,349000.0
2009-09-24 11:55:00,38.08,38.26,38.08,38.23,375000.0,38.08,38.26,38.08,38.23,375000.0
2009-09-24 12:00:00,38.24,38.3,38.23,38.27,297000.0,38.24,38.3,38.23,38.27,297000.0
2009-09-24 12:05:00,38.27,38.41,38.27,38.4,291000.0,38.27,38.41,38.27,38.4,291000.0
2009-09-24 12:10:00,38.4,38.41,38.31,38.34,252000.0,38.4,38.41,38.31,38.34,252000.0
2009-09-24 12:15:00,38.33,38.33,38.28,38.3,149000.0,38.33,38.33,38.28,38.3,149000.0
2009-09-24 12:20:00,38.3,38.36,38.21,38.22,160000.0,38.3,38.36,38.21,38.22,160000.0
2009-09-24 12:25:00,38.22,38.28,38.2,38.27,240000.0,38.22,38.28,38.2,38.27,240000.0
2009-09-24 12:30:00,38.28,38.3,38.26,38.26,70000.0,38.28,38.3,38.26,38.26,70000.0
2009-09-24 12:35:00,38.26,38.35,38.25,38.35,140000.0,38.26,38.35,38.25,38.35,140000.0
2009-09-24 12:40:00,38.34,38.4,38.34,38.38,91000.0,38.34,38.4,38.34,38.38,91000.0
2009-09-24 12:45:00,38.38,38.38,38.27,38.3,183000.0,38.38,38.38,38.27,38.3,183000.0
2009-09-24 12:50:00,38.3,38.36,38.3,38.36,77000.0,38.3,38.36,38.3,38.36,77000.0
2009-09-24 12:55:00,38.36,38.36,38.2,38.24,299000.0,38.36,38.36,38.2,38.24,299000.0
2009-09-24 13:00:00,38.23,38.35,38.23,38.31,53000.0,38.23,38.35,38.23,38.31,53000.0
2009-09-24 13:05:00,38.3,38.38,38.3,38.36,72000.0,38.3,38.38,38.3,38.36,72000.0
2009-09-24 13:10:00,38.36,38.44,38.32,38.34,186000.0,38.36,38.44,38.32,38.34,186000.0
2009-09-24 13:15:00,38.33,38.33,38.2,38.22,210000.0,38.33,38.33,38.2,38.22,210000.0
2009-09-24 13:20:00,38.21,38.3,38.2,38.29,95000.0,38.21,38.3,38.2,38.29,95000.0
2009-09-24 13:25:00,38.29,38.29,38.23,38.23,85000.0,38.29,38.29,38.23,38.23,85000.0
2009-09-24 13:30:00,38.25,38.3,38.23,38.3,30000.0,38.25,38.3,38.23,38.3,30000.0
2009-09-24 13:35:00,38.29,38.32,38.22,38.25,95000.0,38.29,38.32,38.22,38.25,95000.0
2009-09-24 13:40:00,38.27,38.31,38.19,38.23,211000.0,38.27,38.31,38.19,38.23,211000.0
2009-09-24 13:45:00,38.23,38.35,38.23,38.33,195000.0,38.23,38.35,38.23,38.33,195000.0
2009-09-24 13:50:00,38.35,38.44,38.34,38.41,250000.0,38.35,38.44,38.34,38.41,250000.0
2009-09-24 13:55:00,38.41,38.5,38.39,38.5,267000.0,38.41,38.5,38.39,38.5,267000.0
2009-09-24 14:00:00,38.49,38.53,38.31,38.36,453000.0,38.49,38.53,38.31,38.36,453000.0
2009-09-24 14:05:00,38.34,38.39,38.28,38.28,116000.0,38.34,38.39,38.28,38.28,116000.0
2009-09-24 14:10:00,38.29,38.36,38.23,38.3,76000.0,38.29,38.36,38.23,38.3,76000.0
2009-09-24 14:15:00,38.33,38.38,38.32,38.37,77000.0,38.33,38.38,38.32,38.37,77000.0
2009-09-24 14:20:00,38.38,38.38,38.27,38.28,139000.0,38.38,38.38,38.27,38.28,139000.0
2009-09-24 14:25:00,38.31,38.47,38.31,38.37,191000.0,38.31,38.47,38.31,38.37,191000.0
2009-09-24 14:30:00,38.36,38.48,38.36,38.46,132000.0,38.36,38.48,38.36,38.46,132000.0
2009-09-24 14:35:00,38.45,38.58,38.45,38.55,298000.0,38.45,38.58,38.45,38.55,298000.0
2009-09-24 14:40:00,38.55,38.55,38.41,38.41,305000.0,38.55,38.55,38.41,38.41,305000.0
2009-09-24 14:45:00,38.43,38.5,38.42,38.46,136000.0,38.43,38.5,38.42,38.46,136000.0
2009-09-24 14:50:00,38.46,38.55,38.42,38.52,112000.0,38.46,38.55,38.42,38.52,112000.0
2009-09-24 14:55:00,38.55,38.7,38.53,38.66,438000.0,38.55,38.7,38.53,38.66,438000.0
2009-09-24 15:00:00,38.68,38.77,38.66,38.66,755000.0,38.68,38.77,38.66,38.66,755000.0
2009-09-24 15:05:00,38.67,38.68,38.58,38.67,162000.0,38.67,38.68,38.58,38.67,162000.0
2009-09-24 15:10:00,38.67,38.9,38.66,38.85,393000.0,38.67,38.9,38.66,38.85,393000.0
2009-09-24 15:15:00,38.85,38.86,38.75,38.79,266000.0,38.85,38.86,38.75,38.79,266000.0
2009-09-24 15:20:00,38.8,38.93,38.74,38.79,506000.0,38.8,38.93,38.74,38.79,506000.0
2009-09-24 15:25:00,38.79,38.86,38.74,38.82,310000.0,38.79,38.86,38.74,38.82,310000.0
2009-09-24 15:30:00,38.85,38.92,38.76,38.81,524000.0,38.85,38.92,38.76,38.81,524000.0
2009-09-24 15:35:00,38.8,38.85,38.77,38.79,285000.0,38.8,38.85,38.77,38.79,285000.0
2009-09-24 15:40:00,38.79,38.99,38.75,38.97,447000.0,38.79,38.99,38.75,38.97,447000.0
2009-09-24 15:45:00,38.96,39.1,38.95,38.96,756000.0,38.96,39.1,38.95,38.96,756000.0
2009-09-24 15:50:00,38.96,39.07,38.96,39.0,484000.0,38.96,39.07,38.96,39.0,484000.0
2009-09-24 15:55:00,39.02,39.09,38.95,39.04,1120000.0,39.02,39.09,38.95,39.04,1120000.0
2009-09-25 09:30:00,38.63,38.75,38.45,38.46,1046000.0,38.63,38.75,38.45,38.46,1046000.0
2009-09-25 09:35:00,38.45,38.56,38.22,38.36,729000.0,38.45,38.56,38.22,38.36,729000.0
2009-09-25 09:40:00,38.34,38.81,38.25,38.77,497000.0,38.34,38.81,38.25,38.77,497000.0
2009-09-25 09:45:00,38.71,38.83,38.6,38.65,494000.0,38.71,38.83,38.6,38.65,494000.0
2009-09-25 09:50:00,38.67,38.78,38.56,38.65,289000.0,38.67,38.78,38.56,38.65,289000.0
2009-09-25 09:55:00,38.68,39.21,38.65,38.79,782000.0,38.68,39.21,38.65,38.79,782000.0
2009-09-25 10:00:00,38.79,38.92,38.57,38.82,406000.0,38.79,38.92,38.57,38.82,406000.0
2009-09-25 10:05:00,38.78,39.0,38.78,39.0,313000.0,38.78,39.0,38.78,39.0,313000.0
2009-09-25 10:10:00,39.02,39.07,38.89,38.89,273000.0,39.02,39.07,38.89,38.89,273000.0
2009-09-25 10:15:00,38.85,38.91,38.73,38.83,193000.0,38.85,38.91,38.73,38.83,193000.0
2009-09-25 10:20:00,38.8,38.92,38.75,38.75,136000.0,38.8,38.92,38.75,38.75,136000.0
2009-09-25 10:25:00,38.77,38.87,38.76,38.82,96000.0,38.77,38.87,38.76,38.82,96000.0
2009-09-25 10:30:00,38.8,38.87,38.79,38.85,79000.0,38.8,38.87,38.79,38.85,79000.0
2009-09-25 10:35:00,38.85,38.85,38.73,38.73,184000.0,38.85,38.85,38.73,38.73,184000.0
2009-09-25 10:40:00,38.71,38.73,38.66,38.67,219000.0,38.71,38.73,38.66,38.67,219000.0
2009-09-25 10:45:00,38.67,38.77,38.67,38.71,71000.0,38.67,38.77,38.67,38.71,71000.0
2009-09-25 10:50:00,38.7,38.78,38.68,38.68,205000.0,38.7,38.78,38.68,38.68,205000.0
2009-09-25 10:55:00,38.73,38.79,38.7,38.74,105000.0,38.73,38.79,38.7,38.74,105000.0
2009-09-25 11:00:00,38.73,38.78,38.69,38.72,156000.0,38.73,38.78,38.69,38.72,156000.0
2009-09-25 11:05:00,38.73,38.85,38.61,38.61,205000.0,38.73,38.85,38.61,38.61,205000.0
2009-09-25 11:10:00,38.61,38.66,38.52,38.62,266000.0,38.61,38.66,38.52,38.62,266000.0
2009-09-25 11:15:00,38.62,38.66,38.57,38.57,135000.0,38.62,38.66,38.57,38.57,135000.0
2009-09-25 11:20:00,38.59,38.61,38.53,38.54,112000.0,38.59,38.61,38.53,38.54,112000.0
2009-09-25 11:25:00,38.52,38.54,38.42,38.51,152000.0,38.52,38.54,38.42,38.51,152000.0
2009-09-25 11:30:00,38.51,38.54,38.45,38.46,72000.0,38.51,38.54,38.45,38.46,72000.0
2009-09-25 11:35:00,38.45,38.48,38.42,38.45,118000.0,38.45,38.48,38.42,38.45,118000.0
2009-09-25 11:40:00,38.46,38.51,38.43,38.48,72000.0,38.46,38.51,38.43,38.48,72000.0
2009-09-25 11:45:00,38.47,38.57,38.47,38.57,134000.0,38.47,38.57,38.47,38.57,134000.0
2009-09-25 11:50:00,38.59,38.65,38.55,38.59,173000.0,38.59,38.65,38.55,38.59,173000.0
2009-09-25 11:55:00,38.59,38.59,38.5,38.5,126000.0,38.59,38.59,38.5,38.5,126000.0
2009-09-25 12:00:00,38.5,38.55,38.47,38.5,129000.0,38.5,38.55,38.47,38.5,129000.0
2009-09-25 12:05:00,38.49,38.59,38.49,38.59,105000.0,38.49,38.59,38.49,38.59,105000.0
2009-09-25 12:10:00,38.58,38.58,38.52,38.52,50000.0,38.58,38.58,38.52,38.52,50000.0
2009-09-25 12:15:00,38.52,38.52,38.37,38.46,329000.0,38.52,38.52,38.37,38.46,329000.0
2009-09-25 12:20:00,38.43,38.43,38.35,38.41,225000.0,38.43,38.43,38.35,38.41,225000.0
2009-09-25 12:25:00,38.41,38.46,38.37,38.37,132000.0,38.41,38.46,38.37,38.37,132000.0
2009-09-25 12:30:00,38.37,38.4,38.31,38.31,150000.0,38.37,38.4,38.31,38.31,150000.0
2009-09-25 12:35:00,38.33,38.45,38.31,38.39,103000.0,38.33,38.45,38.31,38.39,103000.0
2009-09-25 12:40:00,38.4,38.44,38.39,38.43,106000.0,38.4,38.44,38.39,38.43,106000.0
2009-09-25 12:45:00,38.44,38.44,38.39,38.41,105000.0,38.44,38.44,38.39,38.41,105000.0
2009-09-25 12:50:00,38.4,38.48,38.4,38.45,90000.0,38.4,38.48,38.4,38.45,90000.0
2009-09-25 12:55:00,38.44,38.48,38.4,38.41,144000.0,38.44,38.48,38.4,38.41,144000.0
2009-09-25 13:00:00,38.42,38.43,38.39,38.4,141000.0,38.42,38.43,38.39,38.4,141000.0
2009-09-25 13:05:00,38.4,38.42,38.38,38.4,200000.0,38.4,38.42,38.38,38.4,200000.0
2009-09-25 13:10:00,38.4,38.42,38.38,38.4,147000.0,38.4,38.42,38.38,38.4,147000.0
2009-09-25 13:15:00,38.39,38.42,38.38,38.41,67000.0,38.39,38.42,38.38,38.41,67000.0
2009-09-25 13:20:00,38.42,38.43,38.39,38.43,122000.0,38.42,38.43,38.39,38.43,122000.0
2009-09-25 13:25:00,38.41,38.49,38.39,38.47,187000.0,38.41,38.49,38.39,38.47,187000.0
2009-09-25 13:30:00,38.48,38.5,38.45,38.46,136000.0,38.48,38.5,38.45,38.46,136000.0
2009-09-25 13:35:00,38.47,38.49,38.44,38.46,102000.0,38.47,38.49,38.44,38.46,102000.0
2009-09-25 13:40:00,38.47,38.57,38.47,38.52,87000.0,38.47,38.57,38.47,38.52,87000.0
2009-09-25 13:45:00,38.54,38.63,38.54,38.61,201000.0,38.54,38.63,38.54,38.61,201000.0
2009-09-25 13:50:00,38.63,38.66,38.61,38.66,142000.0,38.63,38.66,38.61,38.66,142000.0
2009-09-25 13:55:00,38.67,38.8,38.65,38.8,240000.0,38.67,38.8,38.65,38.8,240000.0
2009-09-25 14:00:00,38.8,38.84,38.76,38.76,287000.0,38.8,38.84,38.76,38.76,287000.0
2009-09-25 14:05:00,38.77,38.78,38.73,38.73,119000.0,38.77,38.78,38.73,38.73,119000.0
2009-09-25 14:10:00,38.72,38.77,38.71,38.76,133000.0,38.72,38.77,38.71,38.76,133000.0
2009-09-25 14:15:00,38.77,38.78,38.69,38.72,113000.0,38.77,38.78,38.69,38.72,113000.0
2009-09-25 14:20:00,38.73,38.84,38.72,38.84,142000.0,38.73,38.84,38.72,38.84,142000.0
2009-09-25 14:25:00,38.84,38.87,38.81,38.84,81000.0,38.84,38.87,38.81,38.84,81000.0
2009-09-25 14:30:00,38.82,38.82,38.74,38.8,99000.0,38.82,38.82,38.74,38.8,99000.0
2009-09-25 14:35:00,38.8,38.87,38.77,38.85,86000.0,38.8,38.87,38.77,38.85,86000.0
2009-09-25 14:40:00,38.85,38.9,38.85,38.85,128000.0,38.85,38.9,38.85,38.85,128000.0
2009-09-25 14:45:00,38.85,38.87,38.8,38.81,51000.0,38.85,38.87,38.8,38.81,51000.0
2009-09-25 14:50:00,38.82,38.95,38.79,38.92,149000.0,38.82,38.95,38.79,38.92,149000.0
2009-09-25 14:55:00,38.92,38.99,38.89,38.95,206000.0,38.92,38.99,38.89,38.95,206000.0
2009-09-25 15:00:00,38.94,38.95,38.9,38.94,140000.0,38.94,38.95,38.9,38.94,140000.0
2009-09-25 15:05:00,38.92,38.97,38.84,38.88,158000.0,38.92,38.97,38.84,38.88,158000.0
2009-09-25 15:10:00,38.88,38.89,38.77,38.78,164000.0,38.88,38.89,38.77,38.78,164000.0
2009-09-25 15:15:00,38.79,38.81,38.75,38.8,96000.0,38.79,38.81,38.75,38.8,96000.0
2009-09-25 15:20:00,38.8,38.95,38.79,38.92,143000.0,38.8,38.95,38.79,38.92,143000.0
2009-09-25 15:25:00,38.92,38.92,38.84,38.91,106000.0,38.92,38.92,38.84,38.91,106000.0
2009-09-25 15:30:00,38.91,38.92,38.85,38.89,124000.0,38.91,38.92,38.85,38.89,124000.0
2009-09-25 15:35:00,38.87,38.91,38.86,38.86,148000.0,38.87,38.91,38.86,38.86,148000.0
2009-09-25 15:40:00,38.86,38.87,38.8,38.83,214000.0,38.86,38.87,38.8,38.83,214000.0
2009-09-25 15:45:00,38.82,38.84,38.76,38.81,267000.0,38.82,38.84,38.76,38.81,267000.0
2009-09-25 15:50:00,38.8,38.87,38.76,38.79,226000.0,38.8,38.87,38.76,38.79,226000.0
2009-09-25 15:55:00,38.77,38.81,38.74,38.78,462000.0,38.77,38.81,38.74,38.78,462000.0
2009-09-28 09:35:00,38.9,38.95,38.82,38.85,312000.0,38.9,38.95,38.82,38.85,312000.0
2009-09-28 09:40:00,38.85,39.22,38.8,39.18,547000.0,38.85,39.22,38.8,39.18,547000.0
2009-09-28 09:45:00,39.16,39.24,39.13,39.16,314000.0,39.16,39.24,39.13,39.16,314000.0
2009-09-28 09:50:00,39.13,39.2,39.05,39.14,233000.0,39.13,39.2,39.05,39.14,233000.0
2009-09-28 09:55:00,39.18,39.18,39.01,39.09,113000.0,39.18,39.18,39.01,39.09,113000.0
2009-09-28 10:00:00,39.09,39.39,39.09,39.24,365000.0,39.09,39.39,39.09,39.24,365000.0
2009-09-28 10:05:00,39.23,39.4,39.23,39.26,356000.0,39.23,39.4,39.23,39.26,356000.0
2009-09-28 10:10:00,39.3,39.3,39.19,39.26,180000.0,39.3,39.3,39.19,39.26,180000.0
2009-09-28 10:15:00,39.26,39.26,39.19,39.2,113000.0,39.26,39.26,39.19,39.2,113000.0
2009-09-28 10:20:00,39.22,39.3,39.19,39.26,155000.0,39.22,39.3,39.19,39.26,155000.0
2009-09-28 10:25:00,39.26,39.28,39.19,39.28,74000.0,39.26,39.28,39.19,39.28,74000.0
2009-09-28 10:30:00,39.26,39.45,39.24,39.4,186000.0,39.26,39.45,39.24,39.4,186000.0
2009-09-28 10:35:00,39.4,39.45,39.36,39.38,120000.0,39.4,39.45,39.36,39.38,120000.0
2009-09-28 10:40:00,39.38,39.39,39.32,39.37,105000.0,39.38,39.39,39.32,39.37,105000.0
2009-09-28 10:45:00,39.39,39.45,39.35,39.4,108000.0,39.39,39.45,39.35,39.4,108000.0
2009-09-28 10:50:00,39.44,39.5,39.4,39.41,231000.0,39.44,39.5,39.4,39.41,231000.0
2009-09-28 10:55:00,39.41,39.44,39.34,39.39,51000.0,39.41,39.44,39.34,39.39,51000.0
2009-09-28 11:00:00,39.43,39.45,39.4,39.43,69000.0,39.43,39.45,39.4,39.43,69000.0
2009-09-28 11:05:00,39.41,39.5,39.41,39.49,84000.0,39.41,39.5,39.41,39.49,84000.0
2009-09-28 11:10:00,39.5,39.58,39.46,39.56,189000.0,39.5,39.58,39.46,39.56,189000.0
2009-09-28 11:15:00,39.53,39.56,39.5,39.52,167000.0,39.53,39.56,39.5,39.52,167000.0
2009-09-28 11:20:00,39.53,39.69,39.5,39.66,253000.0,39.53,39.69,39.5,39.66,253000.0
2009-09-28 11:25:00,39.63,39.77,39.61,39.69,259000.0,39.63,39.77,39.61,39.69,259000.0
2009-09-28 11:30:00,39.71,39.79,39.7,39.74,129000.0,39.71,39.79,39.7,39.74,129000.0
2009-09-28 11:35:00,39.7,39.7,39.62,39.64,178000.0,39.7,39.7,39.62,39.64,178000.0
2009-09-28 11:40:00,39.64,39.69,39.63,39.65,112000.0,39.64,39.69,39.63,39.65,112000.0
2009-09-28 11:45:00,39.65,39.7,39.64,39.68,61000.0,39.65,39.7,39.64,39.68,61000.0
2009-09-28 11:50:00,39.67,39.73,39.67,39.73,60000.0,39.67,39.73,39.67,39.73,60000.0
2009-09-28 11:55:00,39.72,39.8,39.72,39.8,170000.0,39.72,39.8,39.72,39.8,170000.0
2009-09-28 12:00:00,39.8,39.8,39.67,39.67,190000.0,39.8,39.8,39.67,39.67,190000.0
2009-09-28 12:05:00,39.67,39.72,39.61,39.67,182000.0,39.67,39.72,39.61,39.67,182000.0
2009-09-28 12:10:00,39.64,39.64,39.54,39.54,187000.0,39.64,39.64,39.54,39.54,187000.0
2009-09-28 12:15:00,39.54,39.65,39.52,39.65,190000.0,39.54,39.65,39.52,39.65,190000.0
2009-09-28 12:20:00,39.62,39.65,39.57,39.58,61000.0,39.62,39.65,39.57,39.58,61000.0
2009-09-28 12:25:00,39.58,39.61,39.57,39.58,46000.0,39.58,39.61,39.57,39.58,46000.0
2009-09-28 12:30:00,39.6,39.64,39.57,39.59,187000.0,39.6,39.64,39.57,39.59,187000.0
2009-09-28 12:35:00,39.59,39.64,39.58,39.63,97000.0,39.59,39.64,39.58,39.63,97000.0
2009-09-28 12:40:00,39.64,39.73,39.61,39.69,165000.0,39.64,39.73,39.61,39.69,165000.0
2009-09-28 12:45:00,39.69,39.71,39.69,39.71,53000.0,39.69,39.71,39.69,39.71,53000.0
2009-09-28 12:50:00,39.7,39.71,39.61,39.61,107000.0,39.7,39.71,39.61,39.61,107000.0
2009-09-28 12:55:00,39.62,39.63,39.57,39.58,56000.0,39.62,39.63,39.57,39.58,56000.0
2009-09-28 13:00:00,39.59,39.68,39.57,39.59,72000.0,39.59,39.68,39.57,39.59,72000.0
2009-09-28 13:05:00,39.59,39.59,39.54,39.57,67000.0,39.59,39.59,39.54,39.57,67000.0
2009-09-28 13:10:00,39.55,39.57,39.52,39.54,62000.0,39.55,39.57,39.52,39.54,62000.0
2009-09-28 13:15:00,39.55,39.59,39.54,39.59,121000.0,39.55,39.59,39.54,39.59,121000.0
2009-09-28 13:20:00,39.6,39.61,39.55,39.55,62000.0,39.6,39.61,39.55,39.55,62000.0
2009-09-28 13:25:00,39.58,39.7,39.56,39.67,85000.0,39.58,39.7,39.56,39.67,85000.0
2009-09-28 13:30:00,39.69,39.72,39.64,39.67,64000.0,39.69,39.72,39.64,39.67,64000.0
2009-09-28 13:35:00,39.66,39.68,39.64,39.64,43000.0,39.66,39.68,39.64,39.64,43000.0
2009-09-28 13:40:00,39.63,39.7,39.63,39.7,58000.0,39.63,39.7,39.63,39.7,58000.0
2009-09-28 13:45:00,39.67,39.67,39.62,39.62,16000.0,39.67,39.67,39.62,39.62,16000.0
2009-09-28 13:50:00,39.62,39.63,39.55,39.56,108000.0,39.62,39.63,39.55,39.56,108000.0
2009-09-28 13:55:00,39.56,39.62,39.55,39.55,72000.0,39.56,39.62,39.55,39.55,72000.0
2009-09-28 14:00:00,39.56,39.6,39.56,39.56,88000.0,39.56,39.6,39.56,39.56,88000.0
2009-09-28 14:05:00,39.57,39.57,39.5,39.51,162000.0,39.57,39.57,39.5,39.51,162000.0
2009-09-28 14:10:00,39.51,39.58,39.5,39.56,71000.0,39.51,39.58,39.5,39.56,71000.0
2009-09-28 14:15:00,39.56,39.6,39.55,39.6,27000.0,39.56,39.6,39.55,39.6,27000.0
2009-09-28 14:20:00,39.6,39.6,39.55,39.6,41000.0,39.6,39.6,39.55,39.6,41000.0
2009-09-28 14:25:00,39.57,39.57,39.53,39.55,56000.0,39.57,39.57,39.53,39.55,56000.0
2009-09-28 14:30:00,39.57,39.57,39.51,39.54,33000.0,39.57,39.57,39.51,39.54,33000.0
2009-09-28 14:35:00,39.52,39.57,39.5,39.55,62000.0,39.52,39.57,39.5,39.55,62000.0
2009-09-28 14:40:00,39.56,39.58,39.52,39.54,74000.0,39.56,39.58,39.52,39.54,74000.0
2009-09-28 14:45:00,39.53,39.57,39.53,39.57,12000.0,39.53,39.57,39.53,39.57,12000.0
2009-09-28 14:50:00,39.58,39.6,39.53,39.53,25000.0,39.58,39.6,39.53,39.53,25000.0
2009-09-28 14:55:00,39.52,39.55,39.5,39.52,97000.0,39.52,39.55,39.5,39.52,97000.0
2009-09-28 15:00:00,39.5,39.5,39.42,39.43,148000.0,39.5,39.5,39.42,39.43,148000.0
2009-09-28 15:05:00,39.43,39.53,39.42,39.53,139000.0,39.43,39.53,39.42,39.53,139000.0
2009-09-28 15:10:00,39.55,39.55,39.43,39.44,118000.0,39.55,39.55,39.43,39.44,118000.0
2009-09-28 15:15:00,39.44,39.48,39.42,39.48,37000.0,39.44,39.48,39.42,39.48,37000.0
2009-09-28 15:20:00,39.48,39.54,39.48,39.5,102000.0,39.48,39.54,39.48,39.5,102000.0
2009-09-28 15:25:00,39.49,39.52,39.47,39.48,61000.0,39.49,39.52,39.47,39.48,61000.0
2009-09-28 15:30:00,39.47,39.5,39.44,39.5,77000.0,39.47,39.5,39.44,39.5,77000.0
2009-09-28 15:35:00,39.52,39.56,39.51,39.52,66000.0,39.52,39.56,39.51,39.52,66000.0
2009-09-28 15:40:00,39.51,39.52,39.46,39.52,88000.0,39.51,39.52,39.46,39.52,88000.0
2009-09-28 15:45:00,39.51,39.52,39.44,39.45,199000.0,39.51,39.52,39.44,39.45,199000.0
2009-09-28 15:50:00,39.47,39.6,39.45,39.59,238000.0,39.47,39.6,39.45,39.59,238000.0
2009-09-28 15:55:00,39.59,39.61,39.52,39.61,459000.0,39.59,39.61,39.52,39.61,459000.0
2009-09-29 09:30:00,39.45,39.55,39.22,39.45,376000.0,39.45,39.55,39.22,39.45,376000.0
2009-09-29 09:35:00,39.52,39.74,39.45,39.65,419000.0,39.52,39.74,39.45,39.65,419000.0
2009-09-29 09:40:00,39.65,39.73,39.6,39.64,171000.0,39.65,39.73,39.6,39.64,171000.0
2009-09-29 09:45:00,39.62,39.63,39.4,39.43,245000.0,39.62,39.63,39.4,39.43,245000.0
2009-09-29 09:50:00,39.42,39.54,39.23,39.29,387000.0,39.42,39.54,39.23,39.29,387000.0
2009-09-29 09:55:00,39.3,39.63,39.27,39.45,247000.0,39.3,39.63,39.27,39.45,247000.0
2009-09-29 10:00:00,39.42,39.43,39.05,39.34,614000.0,39.42,39.43,39.05,39.34,614000.0
2009-09-29 10:05:00,39.33,39.39,39.2,39.3,166000.0,39.33,39.39,39.2,39.3,166000.0
2009-09-29 10:10:00,39.3,39.45,39.25,39.42,162000.0,39.3,39.45,39.25,39.42,162000.0
2009-09-29 10:15:00,39.42,39.46,39.27,39.34,127000.0,39.42,39.46,39.27,39.34,127000.0
2009-09-29 10:20:00,39.38,39.42,39.31,39.32,210000.0,39.38,39.42,39.31,39.32,210000.0
2009-09-29 10:25:00,39.32,39.47,39.32,39.46,144000.0,39.32,39.47,39.32,39.46,144000.0
2009-09-29 10:30:00,39.45,39.49,39.4,39.44,88000.0,39.45,39.49,39.4,39.44,88000.0
2009-09-29 10:35:00,39.44,39.44,39.32,39.32,199000.0,39.44,39.44,39.32,39.32,199000.0
2009-09-29 10:40:00,39.35,39.43,39.22,39.26,214000.0,39.35,39.43,39.22,39.26,214000.0
2009-09-29 10:45:00,39.25,39.31,39.22,39.23,232000.0,39.25,39.31,39.22,39.23,232000.0
2009-09-29 10:50:00,39.23,39.23,39.13,39.17,289000.0,39.23,39.23,39.13,39.17,289000.0
2009-09-29 10:55:00,39.2,39.2,39.01,39.06,288000.0,39.2,39.2,39.01,39.06,288000.0
2009-09-29 11:00:00,39.06,39.12,39.01,39.08,231000.0,39.06,39.12,39.01,39.08,231000.0
2009-09-29 11:05:00,39.1,39.27,39.06,39.22,109000.0,39.1,39.27,39.06,39.22,109000.0
2009-09-29 11:10:00,39.25,39.25,39.11,39.16,42000.0,39.25,39.25,39.11,39.16,42000.0
2009-09-29 11:15:00,39.19,39.27,39.19,39.24,61000.0,39.19,39.27,39.19,39.24,61000.0
2009-09-29 11:20:00,39.21,39.22,39.15,39.2,109000.0,39.21,39.22,39.15,39.2,109000.0
2009-09-29 11:25:00,39.19,39.35,39.19,39.29,157000.0,39.19,39.35,39.19,39.29,157000.0
2009-09-29 11:30:00,39.29,39.33,39.27,39.31,58000.0,39.29,39.33,39.27,39.31,58000.0
2009-09-29 11:35:00,39.33,39.35,39.2,39.25,88000.0,39.33,39.35,39.2,39.25,88000.0
2009-09-29 11:40:00,39.24,39.35,39.24,39.28,78000.0,39.24,39.35,39.24,39.28,78000.0
2009-09-29 11:45:00,39.28,39.28,39.17,39.23,58000.0,39.28,39.28,39.17,39.23,58000.0
2009-09-29 11:50:00,39.28,39.32,39.24,39.3,113000.0,39.28,39.32,39.24,39.3,113000.0
2009-09-29 11:55:00,39.31,39.32,39.2,39.23,68000.0,39.31,39.32,39.2,39.23,68000.0
2009-09-29 12:00:00,39.21,39.26,39.2,39.24,37000.0,39.21,39.26,39.2,39.24,37000.0
2009-09-29 12:05:00,39.23,39.24,39.22,39.24,19000.0,39.23,39.24,39.22,39.24,19000.0
2009-09-29 12:10:00,39.26,39.28,39.18,39.25,66000.0,39.26,39.28,39.18,39.25,66000.0
2009-09-29 12:15:00,39.27,39.28,39.23,39.24,17000.0,39.27,39.28,39.23,39.24,17000.0
2009-09-29 12:20:00,39.22,39.24,39.12,39.12,73000.0,39.22,39.24,39.12,39.12,73000.0
2009-09-29 12:25:00,39.13,39.19,39.12,39.15,68000.0,39.13,39.19,39.12,39.15,68000.0
2009-09-29 12:30:00,39.18,39.3,39.18,39.27,116000.0,39.18,39.3,39.18,39.27,116000.0
2009-09-29 12:35:00,39.29,39.29,39.25,39.27,21000.0,39.29,39.29,39.25,39.27,21000.0
2009-09-29 12:40:00,39.27,39.31,39.13,39.13,205000.0,39.27,39.31,39.13,39.13,205000.0
2009-09-29 12:45:00,39.13,39.21,39.05,39.08,183000.0,39.13,39.21,39.05,39.08,183000.0
2009-09-29 12:50:00,39.08,39.14,39.04,39.14,276000.0,39.08,39.14,39.04,39.14,276000.0
2009-09-29 12:55:00,39.14,39.15,39.09,39.15,31000.0,39.14,39.15,39.09,39.15,31000.0
2009-09-29 13:00:00,39.15,39.19,39.1,39.16,118000.0,39.15,39.19,39.1,39.16,118000.0
2009-09-29 13:05:00,39.17,39.27,39.16,39.2,61000.0,39.17,39.27,39.16,39.2,61000.0
2009-09-29 13:10:00,39.19,39.2,39.14,39.15,69000.0,39.19,39.2,39.14,39.15,69000.0
2009-09-29 13:15:00,39.16,39.18,39.08,39.11,72000.0,39.16,39.18,39.08,39.11,72000.0
2009-09-29 13:20:00,39.1,39.23,39.08,39.21,138000.0,39.1,39.23,39.08,39.21,138000.0
2009-09-29 13:25:00,39.21,39.23,39.19,39.19,148000.0,39.21,39.23,39.19,39.19,148000.0
2009-09-29 13:30:00,39.2,39.22,39.17,39.17,127000.0,39.2,39.22,39.17,39.17,127000.0
2009-09-29 13:35:00,39.19,39.29,39.13,39.24,135000.0,39.19,39.29,39.13,39.24,135000.0
2009-09-29 13:40:00,39.27,39.3,39.22,39.3,82000.0,39.27,39.3,39.22,39.3,82000.0
2009-09-29 13:45:00,39.29,39.3,39.26,39.26,50000.0,39.29,39.3,39.26,39.26,50000.0
2009-09-29 13:50:00,39.28,39.35,39.28,39.29,143000.0,39.28,39.35,39.28,39.29,143000.0
2009-09-29 13:55:00,39.29,39.34,39.28,39.32,30000.0,39.29,39.34,39.28,39.32,30000.0
2009-09-29 14:00:00,39.33,39.34,39.24,39.24,81000.0,39.33,39.34,39.24,39.24,81000.0
2009-09-29 14:05:00,39.23,39.27,39.23,39.25,136000.0,39.23,39.27,39.23,39.25,136000.0
2009-09-29 14:10:00,39.24,39.29,39.24,39.28,75000.0,39.24,39.29,39.24,39.28,75000.0
2009-09-29 14:15:00,39.28,39.29,39.24,39.27,94000.0,39.28,39.29,39.24,39.27,94000.0
2009-09-29 14:20:00,39.25,39.27,39.23,39.24,63000.0,39.25,39.27,39.23,39.24,63000.0
2009-09-29 14:25:00,39.26,39.27,39.23,39.26,94000.0,39.26,39.27,39.23,39.26,94000.0
2009-09-29 14:30:00,39.28,39.29,39.2,39.2,50000.0,39.28,39.29,39.2,39.2,50000.0
2009-09-29 14:35:00,39.2,39.25,39.2,39.2,156000.0,39.2,39.25,39.2,39.2,156000.0
2009-09-29 14:40:00,39.18,39.22,39.16,39.17,95000.0,39.18,39.22,39.16,39.17,95000.0
2009-09-29 14:45:00,39.17,39.22,39.15,39.2,94000.0,39.17,39.22,39.15,39.2,94000.0
2009-09-29 14:50:00,39.17,39.27,39.17,39.27,68000.0,39.17,39.27,39.17,39.27,68000.0
2009-09-29 14:55:00,39.26,39.3,39.23,39.26,56000.0,39.26,39.3,39.23,39.26,56000.0
2009-09-29 15:00:00,39.28,39.34,39.27,39.28,92000.0,39.28,39.34,39.27,39.28,92000.0
2009-09-29 15:05:00,39.28,39.32,39.27,39.27,24000.0,39.28,39.32,39.27,39.27,24000.0
2009-09-29 15:10:00,39.29,39.29,39.21,39.24,43000.0,39.29,39.29,39.21,39.24,43000.0
2009-09-29 15:15:00,39.25,39.27,39.21,39.26,61000.0,39.25,39.27,39.21,39.26,61000.0
2009-09-29 15:20:00,39.25,39.35,39.24,39.34,166000.0,39.25,39.35,39.24,39.34,166000.0
2009-09-29 15:25:00,39.35,39.42,39.31,39.36,232000.0,39.35,39.42,39.31,39.36,232000.0
2009-09-29 15:30:00,39.33,39.37,39.32,39.35,115000.0,39.33,39.37,39.32,39.35,115000.0
2009-09-29 15:35:00,39.34,39.42,39.34,39.37,45000.0,39.34,39.42,39.34,39.37,45000.0
2009-09-29 15:40:00,39.35,39.49,39.34,39.48,296000.0,39.35,39.49,39.34,39.48,296000.0
2009-09-29 15:45:00,39.48,39.53,39.47,39.5,308000.0,39.48,39.53,39.47,39.5,308000.0
2009-09-29 15:50:00,39.5,39.52,39.43,39.44,237000.0,39.5,39.52,39.43,39.44,237000.0
2009-09-29 15:55:00,39.43,39.47,39.4,39.47,385000.0,39.43,39.47,39.4,39.47,385000.0
2009-09-30 09:30:00,39.5,39.6,39.45,39.5,351000.0,39.5,39.6,39.45,39.5,351000.0
2009-09-30 09:35:00,39.52,39.52,39.23,39.28,466000.0,39.52,39.52,39.23,39.28,466000.0
2009-09-30 09:40:00,39.26,39.28,39.01,39.1,513000.0,39.26,39.28,39.01,39.1,513000.0
2009-09-30 09:45:00,39.09,39.09,38.4,38.6,953000.0,39.09,39.09,38.4,38.6,953000.0
2009-09-30 09:50:00,38.61,38.73,38.53,38.73,532000.0,38.61,38.73,38.53,38.73,532000.0
2009-09-30 09:55:00,38.68,38.7,38.4,38.5,709000.0,38.68,38.7,38.4,38.5,709000.0
2009-09-30 10:00:00,38.47,38.59,38.39,38.59,511000.0,38.47,38.59,38.39,38.59,511000.0
2009-09-30 10:05:00,38.6,38.6,38.52,38.54,171000.0,38.6,38.6,38.52,38.54,171000.0
2009-09-30 10:10:00,38.55,38.7,38.5,38.67,324000.0,38.55,38.7,38.5,38.67,324000.0
2009-09-30 10:15:00,38.66,38.75,38.64,38.71,307000.0,38.66,38.75,38.64,38.71,307000.0
2009-09-30 10:20:00,38.74,38.77,38.66,38.72,227000.0,38.74,38.77,38.66,38.72,227000.0
2009-09-30 10:25:00,38.72,38.75,38.61,38.7,293000.0,38.72,38.75,38.61,38.7,293000.0
2009-09-30 10:30:00,38.69,38.83,38.68,38.82,261000.0,38.69,38.83,38.68,38.82,261000.0
2009-09-30 10:35:00,38.83,38.89,38.81,38.86,194000.0,38.83,38.89,38.81,38.86,194000.0
2009-09-30 10:40:00,38.86,38.86,38.76,38.84,97000.0,38.86,38.86,38.76,38.84,97000.0
2009-09-30 10:45:00,38.84,38.84,38.77,38.77,68000.0,38.84,38.84,38.77,38.77,68000.0
2009-09-30 10:50:00,38.8,38.81,38.71,38.72,92000.0,38.8,38.81,38.71,38.72,92000.0
2009-09-30 10:55:00,38.74,38.75,38.68,38.74,92000.0,38.74,38.75,38.68,38.74,92000.0
2009-09-30 11:00:00,38.73,38.92,38.72,38.87,126000.0,38.73,38.92,38.72,38.87,126000.0
2009-09-30 11:05:00,38.85,38.91,38.85,38.86,146000.0,38.85,38.91,38.85,38.86,146000.0
2009-09-30 11:10:00,38.85,38.87,38.8,38.82,121000.0,38.85,38.87,38.8,38.82,121000.0
2009-09-30 11:15:00,38.82,38.88,38.78,38.85,143000.0,38.82,38.88,38.78,38.85,143000.0
2009-09-30 11:20:00,38.85,38.88,38.84,38.86,76000.0,38.85,38.88,38.84,38.86,76000.0
2009-09-30 11:25:00,38.86,38.94,38.86,38.91,64000.0,38.86,38.94,38.86,38.91,64000.0
2009-09-30 11:30:00,38.9,39.04,38.88,39.0,199000.0,38.9,39.04,38.88,39.0,199000.0
2009-09-30 11:35:00,39.0,39.01,38.96,38.96,159000.0,39.0,39.01,38.96,38.96,159000.0
2009-09-30 11:40:00,38.97,39.01,38.95,38.96,89000.0,38.97,39.01,38.95,38.96,89000.0
2009-09-30 11:45:00,38.96,38.99,38.94,38.97,97000.0,38.96,38.99,38.94,38.97,97000.0
2009-09-30 11:50:00,39.0,39.19,39.0,39.17,323000.0,39.0,39.19,39.0,39.17,323000.0
2009-09-30 11:55:00,39.17,39.39,39.17,39.27,396000.0,39.17,39.39,39.17,39.27,396000.0
2009-09-30 12:00:00,39.27,39.3,39.24,39.3,166000.0,39.27,39.3,39.24,39.3,166000.0
2009-09-30 12:05:00,39.3,39.31,39.26,39.3,83000.0,39.3,39.31,39.26,39.3,83000.0
2009-09-30 12:10:00,39.32,39.37,39.29,39.31,67000.0,39.32,39.37,39.29,39.31,67000.0
2009-09-30 12:15:00,39.33,39.48,39.32,39.42,339000.0,39.33,39.48,39.32,39.42,339000.0
2009-09-30 12:20:00,39.4,39.5,39.39,39.46,186000.0,39.4,39.5,39.39,39.46,186000.0
2009-09-30 12:25:00,39.45,39.5,39.44,39.47,128000.0,39.45,39.5,39.44,39.47,128000.0
2009-09-30 12:30:00,39.46,39.58,39.46,39.49,306000.0,39.46,39.58,39.46,39.49,306000.0
2009-09-30 12:35:00,39.49,39.5,39.4,39.46,129000.0,39.49,39.5,39.4,39.46,129000.0
2009-09-30 12:40:00,39.45,39.57,39.45,39.55,185000.0,39.45,39.57,39.45,39.55,185000.0
2009-09-30 12:45:00,39.55,39.65,39.5,39.56,269000.0,39.55,39.65,39.5,39.56,269000.0
2009-09-30 12:50:00,39.56,39.67,39.52,39.59,178000.0,39.56,39.67,39.52,39.59,178000.0
2009-09-30 12:55:00,39.6,39.63,39.46,39.52,271000.0,39.6,39.63,39.46,39.52,271000.0
2009-09-30 13:00:00,39.5,39.59,39.49,39.58,243000.0,39.5,39.59,39.49,39.58,243000.0
2009-09-30 13:05:00,39.57,39.62,39.4,39.43,243000.0,39.57,39.62,39.4,39.43,243000.0
2009-09-30 13:10:00,39.43,39.46,39.36,39.44,271000.0,39.43,39.46,39.36,39.44,271000.0
2009-09-30 13:15:00,39.44,39.46,39.39,39.42,85000.0,39.44,39.46,39.39,39.42,85000.0
2009-09-30 13:20:00,39.42,39.5,39.39,39.42,70000.0,39.42,39.5,39.39,39.42,70000.0
2009-09-30 13:25:00,39.42,39.45,39.36,39.36,52000.0,39.42,39.45,39.36,39.36,52000.0
2009-09-30 13:30:00,39.36,39.41,39.32,39.41,238000.0,39.36,39.41,39.32,39.41,238000.0
2009-09-30 13:35:00,39.34,39.4,39.3,39.35,75000.0,39.34,39.4,39.3,39.35,75000.0
2009-09-30 13:40:00,39.35,39.36,39.3,39.34,102000.0,39.35,39.36,39.3,39.34,102000.0
2009-09-30 13:45:00,39.33,39.41,39.33,39.4,174000.0,39.33,39.41,39.33,39.4,174000.0
2009-09-30 13:50:00,39.38,39.5,39.38,39.47,142000.0,39.38,39.5,39.38,39.47,142000.0
2009-09-30 13:55:00,39.48,39.49,39.34,39.36,112000.0,39.48,39.49,39.34,39.36,112000.0
2009-09-30 14:00:00,39.36,39.37,39.23,39.26,253000.0,39.36,39.37,39.23,39.26,253000.0
2009-09-30 14:05:00,39.28,39.3,39.25,39.27,260000.0,39.28,39.3,39.25,39.27,260000.0
2009-09-30 14:10:00,39.27,39.28,39.21,39.26,246000.0,39.27,39.28,39.21,39.26,246000.0
2009-09-30 14:15:00,39.26,39.37,39.26,39.34,133000.0,39.26,39.37,39.26,39.34,133000.0
2009-09-30 14:20:00,39.34,39.36,39.25,39.3,142000.0,39.34,39.36,39.25,39.3,142000.0
2009-09-30 14:25:00,39.28,39.37,39.26,39.31,243000.0,39.28,39.37,39.26,39.31,243000.0
2009-09-30 14:30:00,39.33,39.33,39.26,39.33,104000.0,39.33,39.33,39.26,39.33,104000.0
2009-09-30 14:35:00,39.33,39.36,39.29,39.35,86000.0,39.33,39.36,39.29,39.35,86000.0
2009-09-30 14:40:00,39.31,39.44,39.31,39.38,97000.0,39.31,39.44,39.31,39.38,97000.0
2009-09-30 14:45:00,39.37,39.4,39.3,39.31,63000.0,39.37,39.4,39.3,39.31,63000.0
2009-09-30 14:50:00,39.31,39.34,39.21,39.22,138000.0,39.31,39.34,39.21,39.22,138000.0
2009-09-30 14:55:00,39.21,39.26,39.13,39.14,175000.0,39.21,39.26,39.13,39.14,175000.0
2009-09-30 15:00:00,39.14,39.18,39.0,39.06,394000.0,39.14,39.18,39.0,39.06,394000.0
2009-09-30 15:05:00,39.04,39.08,38.95,39.03,321000.0,39.04,39.08,38.95,39.03,321000.0
2009-09-30 15:10:00,39.06,39.09,38.96,39.06,147000.0,39.06,39.09,38.96,39.06,147000.0
2009-09-30 15:15:00,39.04,39.12,38.99,39.07,163000.0,39.04,39.12,38.99,39.07,163000.0
2009-09-30 15:20:00,39.07,39.12,38.99,39.04,136000.0,39.07,39.12,38.99,39.04,136000.0
2009-09-30 15:25:00,39.04,39.15,39.02,39.07,167000.0,39.04,39.15,39.02,39.07,167000.0
2009-09-30 15:30:00,39.05,39.17,39.03,39.14,165000.0,39.05,39.17,39.03,39.14,165000.0
2009-09-30 15:35:00,39.16,39.16,39.04,39.11,111000.0,39.16,39.16,39.04,39.11,111000.0
2009-09-30 15:40:00,39.11,39.2,39.09,39.17,257000.0,39.11,39.2,39.09,39.17,257000.0
2009-09-30 15:45:00,39.18,39.19,39.1,39.12,281000.0,39.18,39.19,39.1,39.12,281000.0
2009-09-30 15:50:00,39.15,39.2,39.08,39.09,376000.0,39.15,39.2,39.08,39.09,376000.0
2009-09-30 15:55:00,39.12,39.14,38.93,39.08,930000.0,39.12,39.14,38.93,39.08,930000.0
2009-10-01 09:30:00,39.07,39.07,38.51,38.91,318000.0,39.07,39.07,38.51,38.91,318000.0
2009-10-01 09:35:00,38.79,39.05,38.6,38.96,468000.0,38.79,39.05,38.6,38.96,468000.0
2009-10-01 09:40:00,38.94,39.15,38.83,39.12,372000.0,38.94,39.15,38.83,39.12,372000.0
2009-10-01 09:45:00,39.07,39.29,39.05,39.23,449000.0,39.07,39.29,39.05,39.23,449000.0
2009-10-01 09:50:00,39.25,39.25,38.87,38.91,467000.0,39.25,39.25,38.87,38.91,467000.0
2009-10-01 09:55:00,38.89,38.92,38.6,38.65,597000.0,38.89,38.92,38.6,38.65,597000.0
2009-10-01 10:00:00,38.72,38.95,38.52,38.6,422000.0,38.72,38.95,38.52,38.6,422000.0
2009-10-01 10:05:00,38.6,38.65,38.5,38.55,473000.0,38.6,38.65,38.5,38.55,473000.0
2009-10-01 10:10:00,38.55,38.67,38.52,38.52,258000.0,38.55,38.67,38.52,38.52,258000.0
2009-10-01 10:15:00,38.52,38.54,38.38,38.42,646000.0,38.52,38.54,38.38,38.42,646000.0
2009-10-01 10:20:00,38.4,38.67,38.4,38.67,229000.0,38.4,38.67,38.4,38.67,229000.0
2009-10-01 10:25:00,38.66,38.68,38.56,38.56,186000.0,38.66,38.68,38.56,38.56,186000.0
2009-10-01 10:30:00,38.57,38.65,38.52,38.62,101000.0,38.57,38.65,38.52,38.62,101000.0
2009-10-01 10:35:00,38.63,38.66,38.47,38.48,444000.0,38.63,38.66,38.47,38.48,444000.0
2009-10-01 10:40:00,38.49,38.57,38.43,38.45,286000.0,38.49,38.57,38.43,38.45,286000.0
2009-10-01 10:45:00,38.46,38.49,38.36,38.4,365000.0,38.46,38.49,38.36,38.4,365000.0
2009-10-01 10:50:00,38.42,38.51,38.33,38.5,348000.0,38.42,38.51,38.33,38.5,348000.0
2009-10-01 10:55:00,38.52,38.54,38.4,38.45,145000.0,38.52,38.54,38.4,38.45,145000.0
2009-10-01 11:00:00,38.42,38.46,38.25,38.29,369000.0,38.42,38.46,38.25,38.29,369000.0
2009-10-01 11:05:00,38.29,38.3,38.13,38.13,401000.0,38.29,38.3,38.13,38.13,401000.0
2009-10-01 11:10:00,38.13,38.16,38.02,38.09,468000.0,38.13,38.16,38.02,38.09,468000.0
2009-10-01 11:15:00,38.06,38.2,38.04,38.16,266000.0,38.06,38.2,38.04,38.16,266000.0
2009-10-01 11:20:00,38.15,38.18,38.07,38.08,209000.0,38.15,38.18,38.07,38.08,209000.0
2009-10-01 11:25:00,38.08,38.11,38.02,38.05,194000.0,38.08,38.11,38.02,38.05,194000.0
2009-10-01 11:30:00,38.04,38.14,38.04,38.1,115000.0,38.04,38.14,38.04,38.1,115000.0
2009-10-01 11:35:00,38.1,38.1,38.01,38.04,171000.0,38.1,38.1,38.01,38.04,171000.0
2009-10-01 11:40:00,38.04,38.11,38.0,38.08,410000.0,38.04,38.11,38.0,38.08,410000.0
2009-10-01 11:45:00,38.08,38.14,38.05,38.07,85000.0,38.08,38.14,38.05,38.07,85000.0
2009-10-01 11:50:00,38.09,38.27,38.07,38.23,225000.0,38.09,38.27,38.07,38.23,225000.0
2009-10-01 11:55:00,38.25,38.26,38.14,38.18,140000.0,38.25,38.26,38.14,38.18,140000.0
2009-10-01 12:00:00,38.18,38.2,38.14,38.15,46000.0,38.18,38.2,38.14,38.15,46000.0
2009-10-01 12:05:00,38.14,38.28,38.13,38.28,123000.0,38.14,38.28,38.13,38.28,123000.0
2009-10-01 12:10:00,38.28,38.33,38.24,38.25,233000.0,38.28,38.33,38.24,38.25,233000.0
2009-10-01 12:15:00,38.27,38.31,38.24,38.29,85000.0,38.27,38.31,38.24,38.29,85000.0
2009-10-01 12:20:00,38.29,38.39,38.28,38.38,175000.0,38.29,38.39,38.28,38.38,175000.0
2009-10-01 12:25:00,38.39,38.39,38.31,38.32,174000.0,38.39,38.39,38.31,38.32,174000.0
2009-10-01 12:30:00,38.33,38.36,38.3,38.3,233000.0,38.33,38.36,38.3,38.3,233000.0
2009-10-01 12:35:00,38.31,38.38,38.26,38.28,187000.0,38.31,38.38,38.26,38.28,187000.0
2009-10-01 12:40:00,38.28,38.29,38.2,38.2,81000.0,38.28,38.29,38.2,38.2,81000.0
2009-10-01 12:45:00,38.2,38.2,38.12,38.17,139000.0,38.2,38.2,38.12,38.17,139000.0
2009-10-01 12:50:00,38.17,38.17,38.09,38.16,149000.0,38.17,38.17,38.09,38.16,149000.0
2009-10-01 12:55:00,38.13,38.14,38.06,38.06,46000.0,38.13,38.14,38.06,38.06,46000.0
2009-10-01 13:00:00,38.06,38.09,38.02,38.03,142000.0,38.06,38.09,38.02,38.03,142000.0
2009-10-01 13:05:00,38.03,38.08,38.02,38.05,75000.0,38.03,38.08,38.02,38.05,75000.0
2009-10-01 13:10:00,38.02,38.04,37.9,37.98,405000.0,38.02,38.04,37.9,37.98,405000.0
2009-10-01 13:15:00,37.98,38.04,37.88,37.89,146000.0,37.98,38.04,37.88,37.89,146000.0
2009-10-01 13:20:00,37.89,37.95,37.83,37.84,196000.0,37.89,37.95,37.83,37.84,196000.0
2009-10-01 13:25:00,37.84,37.84,37.75,37.77,392000.0,37.84,37.84,37.75,37.77,392000.0
2009-10-01 13:30:00,37.78,37.81,37.64,37.67,540000.0,37.78,37.81,37.64,37.67,540000.0
2009-10-01 13:35:00,37.68,37.84,37.67,37.84,286000.0,37.68,37.84,37.67,37.84,286000.0
2009-10-01 13:40:00,37.84,37.97,37.83,37.94,340000.0,37.84,37.97,37.83,37.94,340000.0
2009-10-01 13:45:00,37.94,37.97,37.89,37.95,241000.0,37.94,37.97,37.89,37.95,241000.0
2009-10-01 13:50:00,37.95,37.99,37.87,37.87,193000.0,37.95,37.99,37.87,37.87,193000.0
2009-10-01 13:55:00,37.87,37.87,37.75,37.85,253000.0,37.87,37.87,37.75,37.85,253000.0
2009-10-01 14:00:00,37.86,37.89,37.83,37.84,102000.0,37.86,37.89,37.83,37.84,102000.0
2009-10-01 14:05:00,37.86,37.86,37.75,37.83,177000.0,37.86,37.86,37.75,37.83,177000.0
2009-10-01 14:10:00,37.83,37.86,37.76,37.86,290000.0,37.83,37.86,37.76,37.86,290000.0
2009-10-01 14:15:00,37.87,37.94,37.86,37.9,222000.0,37.87,37.94,37.86,37.9,222000.0
2009-10-01 14:20:00,37.91,37.95,37.89,37.93,103000.0,37.91,37.95,37.89,37.93,103000.0
2009-10-01 14:25:00,37.94,37.95,37.88,37.94,150000.0,37.94,37.95,37.88,37.94,150000.0
2009-10-01 14:30:00,37.94,37.95,37.76,37.79,263000.0,37.94,37.95,37.76,37.79,263000.0
2009-10-01 14:35:00,37.77,37.85,37.76,37.76,190000.0,37.77,37.85,37.76,37.76,190000.0
2009-10-01 14:40:00,37.77,37.8,37.7,37.77,208000.0,37.77,37.8,37.7,37.77,208000.0
2009-10-01 14:45:00,37.76,37.91,37.74,37.88,155000.0,37.76,37.91,37.74,37.88,155000.0
2009-10-01 14:50:00,37.89,37.89,37.75,37.79,411000.0,37.89,37.89,37.75,37.79,411000.0
2009-10-01 14:55:00,37.77,37.83,37.71,37.73,244000.0,37.77,37.83,37.71,37.73,244000.0
2009-10-01 15:00:00,37.73,37.74,37.68,37.69,154000.0,37.73,37.74,37.68,37.69,154000.0
2009-10-01 15:05:00,37.69,37.75,37.63,37.69,274000.0,37.69,37.75,37.63,37.69,274000.0
2009-10-01 15:10:00,37.68,37.79,37.65,37.74,187000.0,37.68,37.79,37.65,37.74,187000.0
2009-10-01 15:15:00,37.71,37.74,37.68,37.72,268000.0,37.71,37.74,37.68,37.72,268000.0
2009-10-01 15:20:00,37.71,37.72,37.62,37.7,252000.0,37.71,37.72,37.62,37.7,252000.0
2009-10-01 15:25:00,37.68,37.68,37.51,37.57,414000.0,37.68,37.68,37.51,37.57,414000.0
2009-10-01 15:30:00,37.55,37.69,37.51,37.61,419000.0,37.55,37.69,37.51,37.61,419000.0
2009-10-01 15:35:00,37.61,37.65,37.58,37.61,271000.0,37.61,37.65,37.58,37.61,271000.0
2009-10-01 15:40:00,37.61,37.7,37.51,37.53,342000.0,37.61,37.7,37.51,37.53,342000.0
2009-10-01 15:45:00,37.54,37.58,37.52,37.52,314000.0,37.54,37.58,37.52,37.52,314000.0
2009-10-01 15:50:00,37.51,37.51,37.27,37.27,946000.0,37.51,37.51,37.27,37.27,946000.0
2009-10-01 15:55:00,37.26,37.33,37.15,37.2,1400000.0,37.26,37.33,37.15,37.2,1400000.0
2009-10-02 09:30:00,36.95,36.95,36.6,36.87,899000.0,36.95,36.95,36.6,36.87,899000.0
2009-10-02 09:35:00,36.87,37.5,36.86,37.46,930000.0,36.87,37.5,36.86,37.46,930000.0
2009-10-02 09:40:00,37.45,37.52,37.02,37.19,510000.0,37.45,37.52,37.02,37.19,510000.0
2009-10-02 09:45:00,37.16,38.3,37.15,37.72,1299000.0,37.16,38.3,37.15,37.72,1299000.0
2009-10-02 09:50:00,37.72,37.82,37.56,37.61,943000.0,37.72,37.82,37.56,37.61,943000.0
2009-10-02 09:55:00,37.65,37.68,37.43,37.51,403000.0,37.65,37.68,37.43,37.51,403000.0
2009-10-02 10:00:00,37.5,37.99,37.39,37.94,484000.0,37.5,37.99,37.39,37.94,484000.0
2009-10-02 10:05:00,37.94,37.94,37.6,37.64,386000.0,37.94,37.94,37.6,37.64,386000.0
2009-10-02 10:10:00,37.68,37.82,37.61,37.61,177000.0,37.68,37.82,37.61,37.61,177000.0
2009-10-02 10:15:00,37.65,37.89,37.62,37.62,198000.0,37.65,37.89,37.62,37.62,198000.0
2009-10-02 10:20:00,37.64,37.87,37.64,37.85,148000.0,37.64,37.87,37.64,37.85,148000.0
2009-10-02 10:25:00,37.85,37.95,37.75,37.75,309000.0,37.85,37.95,37.75,37.75,309000.0
2009-10-02 10:30:00,37.75,37.94,37.66,37.9,132000.0,37.75,37.94,37.66,37.9,132000.0
2009-10-02 10:35:00,37.92,37.94,37.85,37.86,191000.0,37.92,37.94,37.85,37.86,191000.0
2009-10-02 10:40:00,37.9,37.9,37.75,37.89,241000.0,37.9,37.9,37.75,37.89,241000.0
2009-10-02 10:45:00,37.9,37.9,37.75,37.78,146000.0,37.9,37.9,37.75,37.78,146000.0
2009-10-02 10:50:00,37.8,37.82,37.71,37.74,151000.0,37.8,37.82,37.71,37.74,151000.0
2009-10-02 10:55:00,37.77,37.79,37.71,37.79,124000.0,37.77,37.79,37.71,37.79,124000.0
2009-10-02 11:00:00,37.79,37.81,37.73,37.76,102000.0,37.79,37.81,37.73,37.76,102000.0
2009-10-02 11:05:00,37.74,37.79,37.63,37.64,131000.0,37.74,37.79,37.63,37.64,131000.0
2009-10-02 11:10:00,37.64,37.67,37.54,37.55,155000.0,37.64,37.67,37.54,37.55,155000.0
2009-10-02 11:15:00,37.64,37.73,37.58,37.65,169000.0,37.64,37.73,37.58,37.65,169000.0
2009-10-02 11:20:00,37.65,37.72,37.6,37.72,86000.0,37.65,37.72,37.6,37.72,86000.0
2009-10-02 11:25:00,37.69,37.74,37.59,37.61,116000.0,37.69,37.74,37.59,37.61,116000.0
2009-10-02 11:30:00,37.59,37.8,37.59,37.74,228000.0,37.59,37.8,37.59,37.74,228000.0
2009-10-02 11:35:00,37.72,37.72,37.61,37.69,110000.0,37.72,37.72,37.61,37.69,110000.0
2009-10-02 11:40:00,37.68,37.7,37.63,37.68,69000.0,37.68,37.7,37.63,37.68,69000.0
2009-10-02 11:45:00,37.7,37.77,37.65,37.77,39000.0,37.7,37.77,37.65,37.77,39000.0
2009-10-02 11:50:00,37.77,37.8,37.73,37.79,66000.0,37.77,37.8,37.73,37.79,66000.0
2009-10-02 11:55:00,37.73,37.78,37.7,37.78,45000.0,37.73,37.78,37.7,37.78,45000.0
2009-10-02 12:00:00,37.76,37.78,37.72,37.72,50000.0,37.76,37.78,37.72,37.72,50000.0
2009-10-02 12:05:00,37.76,37.8,37.7,37.77,78000.0,37.76,37.8,37.7,37.77,78000.0
2009-10-02 12:10:00,37.75,37.77,37.7,37.73,20000.0,37.75,37.77,37.7,37.73,20000.0
2009-10-02 12:15:00,37.73,37.78,37.73,37.75,19000.0,37.73,37.78,37.73,37.75,19000.0
2009-10-02 12:20:00,37.78,37.79,37.76,37.79,15000.0,37.78,37.79,37.76,37.79,15000.0
2009-10-02 12:25:00,37.78,37.81,37.72,37.8,118000.0,37.78,37.81,37.72,37.8,118000.0
2009-10-02 12:30:00,37.8,37.86,37.78,37.8,71000.0,37.8,37.86,37.78,37.8,71000.0
2009-10-02 12:35:00,37.79,37.79,37.73,37.75,58000.0,37.79,37.79,37.73,37.75,58000.0
2009-10-02 12:40:00,37.76,37.79,37.62,37.67,92000.0,37.76,37.79,37.62,37.67,92000.0
2009-10-02 12:45:00,37.62,37.71,37.62,37.69,77000.0,37.62,37.71,37.62,37.69,77000.0
2009-10-02 12:50:00,37.7,37.71,37.63,37.69,61000.0,37.7,37.71,37.63,37.69,61000.0
2009-10-02 12:55:00,37.67,37.77,37.63,37.77,56000.0,37.67,37.77,37.63,37.77,56000.0
2009-10-02 13:00:00,37.74,37.8,37.72,37.77,65000.0,37.74,37.8,37.72,37.77,65000.0
2009-10-02 13:05:00,37.77,37.77,37.72,37.73,15000.0,37.77,37.77,37.72,37.73,15000.0
2009-10-02 13:10:00,37.72,37.79,37.67,37.71,80000.0,37.72,37.79,37.67,37.71,80000.0
2009-10-02 13:15:00,37.7,37.73,37.63,37.64,96000.0,37.7,37.73,37.63,37.64,96000.0
2009-10-02 13:20:00,37.64,37.66,37.62,37.62,77000.0,37.64,37.66,37.62,37.62,77000.0
2009-10-02 13:25:00,37.65,37.67,37.61,37.64,106000.0,37.65,37.67,37.61,37.64,106000.0
2009-10-02 13:30:00,37.64,37.69,37.57,37.58,169000.0,37.64,37.69,37.57,37.58,169000.0
2009-10-02 13:35:00,37.59,37.6,37.53,37.54,154000.0,37.59,37.6,37.53,37.54,154000.0
2009-10-02 13:40:00,37.53,37.53,37.5,37.52,121000.0,37.53,37.53,37.5,37.52,121000.0
2009-10-02 13:45:00,37.5,37.54,37.49,37.53,93000.0,37.5,37.54,37.49,37.53,93000.0
2009-10-02 13:50:00,37.51,37.54,37.48,37.49,81000.0,37.51,37.54,37.48,37.49,81000.0
2009-10-02 13:55:00,37.49,37.56,37.48,37.54,88000.0,37.49,37.56,37.48,37.54,88000.0
2009-10-02 14:00:00,37.52,37.52,37.4,37.42,108000.0,37.52,37.52,37.4,37.42,108000.0
2009-10-02 14:05:00,37.43,37.5,37.43,37.47,62000.0,37.43,37.5,37.43,37.47,62000.0
2009-10-02 14:10:00,37.42,37.49,37.42,37.47,11000.0,37.42,37.49,37.42,37.47,11000.0
2009-10-02 14:15:00,37.48,37.68,37.48,37.68,238000.0,37.48,37.68,37.48,37.68,238000.0
2009-10-02 14:20:00,37.62,37.64,37.57,37.62,69000.0,37.62,37.64,37.57,37.62,69000.0
2009-10-02 14:25:00,37.64,37.68,37.61,37.65,114000.0,37.64,37.68,37.61,37.65,114000.0
2009-10-02 14:30:00,37.63,37.68,37.62,37.64,39000.0,37.63,37.68,37.62,37.64,39000.0
2009-10-02 14:35:00,37.62,37.64,37.6,37.62,24000.0,37.62,37.64,37.6,37.62,24000.0
2009-10-02 14:40:00,37.61,37.62,37.51,37.54,58000.0,37.61,37.62,37.51,37.54,58000.0
2009-10-02 14:45:00,37.57,37.57,37.54,37.54,15000.0,37.57,37.57,37.54,37.54,15000.0
2009-10-02 14:50:00,37.55,37.65,37.54,37.59,165000.0,37.55,37.65,37.54,37.59,165000.0
2009-10-02 14:55:00,37.56,37.61,37.48,37.58,103000.0,37.56,37.61,37.48,37.58,103000.0
2009-10-02 15:00:00,37.58,37.61,37.52,37.56,104000.0,37.58,37.61,37.52,37.56,104000.0
2009-10-02 15:05:00,37.55,37.61,37.55,37.61,106000.0,37.55,37.61,37.55,37.61,106000.0
2009-10-02 15:10:00,37.57,37.6,37.57,37.58,30000.0,37.57,37.6,37.57,37.58,30000.0
2009-10-02 15:15:00,37.59,37.59,37.54,37.57,60000.0,37.59,37.59,37.54,37.57,60000.0
2009-10-02 15:20:00,37.57,37.62,37.55,37.6,68000.0,37.57,37.62,37.55,37.6,68000.0
2009-10-02 15:25:00,37.61,37.64,37.58,37.59,147000.0,37.61,37.64,37.58,37.59,147000.0
2009-10-02 15:30:00,37.59,37.73,37.59,37.72,167000.0,37.59,37.73,37.59,37.72,167000.0
2009-10-02 15:35:00,37.73,37.73,37.64,37.67,91000.0,37.73,37.73,37.64,37.67,91000.0
2009-10-02 15:40:00,37.7,37.7,37.61,37.68,156000.0,37.7,37.7,37.61,37.68,156000.0
2009-10-02 15:45:00,37.68,37.72,37.65,37.65,115000.0,37.68,37.72,37.65,37.65,115000.0
2009-10-02 15:50:00,37.67,37.67,37.51,37.6,255000.0,37.67,37.67,37.51,37.6,255000.0
2009-10-02 15:55:00,37.61,37.67,37.52,37.53,466000.0,37.61,37.67,37.52,37.53,466000.0
2009-10-05 09:30:00,37.9,38.16,37.9,38.08,576000.0,37.9,38.16,37.9,38.08,576000.0
2009-10-05 09:35:00,38.08,38.15,37.9,37.96,494000.0,38.08,38.15,37.9,37.96,494000.0
2009-10-05 09:40:00,37.99,38.29,37.96,38.11,705000.0,37.99,38.29,37.96,38.11,705000.0
2009-10-05 09:45:00,38.1,38.19,38.03,38.06,218000.0,38.1,38.19,38.03,38.06,218000.0
2009-10-05 09:50:00,38.09,38.19,38.06,38.19,164000.0,38.09,38.19,38.06,38.19,164000.0
2009-10-05 09:55:00,38.19,38.26,38.0,38.03,322000.0,38.19,38.26,38.0,38.03,322000.0
2009-10-05 10:00:00,38.07,38.2,37.94,37.95,364000.0,38.07,38.2,37.94,37.95,364000.0
2009-10-05 10:05:00,37.95,38.02,37.7,37.8,477000.0,37.95,38.02,37.7,37.8,477000.0
2009-10-05 10:10:00,37.83,37.99,37.81,37.99,166000.0,37.83,37.99,37.81,37.99,166000.0
2009-10-05 10:15:00,37.97,38.19,37.88,38.12,247000.0,37.97,38.19,37.88,38.12,247000.0
2009-10-05 10:20:00,38.15,38.2,38.1,38.1,139000.0,38.15,38.2,38.1,38.1,139000.0
2009-10-05 10:25:00,38.12,38.14,38.02,38.14,73000.0,38.12,38.14,38.02,38.14,73000.0
2009-10-05 10:30:00,38.14,38.15,38.02,38.02,46000.0,38.14,38.15,38.02,38.02,46000.0
2009-10-05 10:35:00,38.02,38.16,38.02,38.11,120000.0,38.02,38.16,38.02,38.11,120000.0
2009-10-05 10:40:00,38.1,38.1,37.93,38.08,146000.0,38.1,38.1,37.93,38.08,146000.0
2009-10-05 10:45:00,38.09,38.17,38.09,38.17,103000.0,38.09,38.17,38.09,38.17,103000.0
2009-10-05 10:50:00,38.15,38.22,38.13,38.2,124000.0,38.15,38.22,38.13,38.2,124000.0
2009-10-05 10:55:00,38.18,38.29,38.17,38.25,136000.0,38.18,38.29,38.17,38.25,136000.0
2009-10-05 11:00:00,38.27,38.28,38.21,38.24,130000.0,38.27,38.28,38.21,38.24,130000.0
2009-10-05 11:05:00,38.24,38.24,38.1,38.1,40000.0,38.24,38.24,38.1,38.1,40000.0
2009-10-05 11:10:00,38.12,38.12,38.05,38.08,55000.0,38.12,38.12,38.05,38.08,55000.0
2009-10-05 11:15:00,38.1,38.13,38.07,38.13,111000.0,38.1,38.13,38.07,38.13,111000.0
2009-10-05 11:20:00,38.13,38.2,38.13,38.19,64000.0,38.13,38.2,38.13,38.19,64000.0
2009-10-05 11:25:00,38.18,38.21,38.06,38.15,97000.0,38.18,38.21,38.06,38.15,97000.0
2009-10-05 11:30:00,38.13,38.16,38.08,38.09,23000.0,38.13,38.16,38.08,38.09,23000.0
2009-10-05 11:35:00,38.07,38.12,38.02,38.05,44000.0,38.07,38.12,38.02,38.05,44000.0
2009-10-05 11:40:00,38.05,38.1,38.02,38.07,121000.0,38.05,38.1,38.02,38.07,121000.0
2009-10-05 11:45:00,38.07,38.08,38.06,38.07,15000.0,38.07,38.08,38.06,38.07,15000.0
2009-10-05 11:50:00,38.08,38.15,38.08,38.12,120000.0,38.08,38.15,38.08,38.12,120000.0
2009-10-05 11:55:00,38.11,38.13,38.07,38.11,197000.0,38.11,38.13,38.07,38.11,197000.0
2009-10-05 12:00:00,38.13,38.13,38.1,38.1,78000.0,38.13,38.13,38.1,38.1,78000.0
2009-10-05 12:05:00,38.12,38.13,38.07,38.08,105000.0,38.12,38.13,38.07,38.08,105000.0
2009-10-05 12:10:00,38.06,38.07,38.03,38.06,41000.0,38.06,38.07,38.03,38.06,41000.0
2009-10-05 12:15:00,38.05,38.11,38.05,38.09,85000.0,38.05,38.11,38.05,38.09,85000.0
2009-10-05 12:20:00,38.08,38.12,38.08,38.12,81000.0,38.08,38.12,38.08,38.12,81000.0
2009-10-05 12:25:00,38.12,38.12,38.06,38.07,27000.0,38.12,38.12,38.06,38.07,27000.0
2009-10-05 12:30:00,38.08,38.12,38.06,38.09,142000.0,38.08,38.12,38.06,38.09,142000.0
2009-10-05 12:35:00,38.08,38.11,38.08,38.1,76000.0,38.08,38.11,38.08,38.1,76000.0
2009-10-05 12:40:00,38.1,38.15,38.08,38.15,38000.0,38.1,38.15,38.08,38.15,38000.0
2009-10-05 12:45:00,38.15,38.2,38.14,38.17,99000.0,38.15,38.2,38.14,38.17,99000.0
2009-10-05 12:50:00,38.18,38.18,38.13,38.15,24000.0,38.18,38.18,38.13,38.15,24000.0
2009-10-05 12:55:00,38.18,38.18,38.13,38.16,25000.0,38.18,38.18,38.13,38.16,25000.0
2009-10-05 13:00:00,38.16,38.16,38.14,38.15,7000.0,38.16,38.16,38.14,38.15,7000.0
2009-10-05 13:05:00,38.16,38.2,38.16,38.18,27000.0,38.16,38.2,38.16,38.18,27000.0
2009-10-05 13:10:00,38.17,38.19,38.15,38.17,18000.0,38.17,38.19,38.15,38.17,18000.0
2009-10-05 13:15:00,38.15,38.19,38.15,38.15,32000.0,38.15,38.19,38.15,38.15,32000.0
2009-10-05 13:20:00,38.16,38.2,38.16,38.17,22000.0,38.16,38.2,38.16,38.17,22000.0
2009-10-05 13:25:00,38.17,38.23,38.17,38.22,102000.0,38.17,38.23,38.17,38.22,102000.0
2009-10-05 13:30:00,38.21,38.23,38.14,38.15,162000.0,38.21,38.23,38.14,38.15,162000.0
2009-10-05 13:35:00,38.14,38.15,38.12,38.14,18000.0,38.14,38.15,38.12,38.14,18000.0
2009-10-05 13:40:00,38.15,38.22,38.15,38.18,57000.0,38.15,38.22,38.15,38.18,57000.0
2009-10-05 13:45:00,38.2,38.23,38.2,38.23,21000.0,38.2,38.23,38.2,38.23,21000.0
2009-10-05 13:50:00,38.21,38.24,38.18,38.2,67000.0,38.21,38.24,38.18,38.2,67000.0
2009-10-05 13:55:00,38.19,38.2,38.18,38.2,33000.0,38.19,38.2,38.18,38.2,33000.0
2009-10-05 14:00:00,38.17,38.23,38.17,38.2,61000.0,38.17,38.23,38.17,38.2,61000.0
2009-10-05 14:05:00,38.2,38.23,38.15,38.15,26000.0,38.2,38.23,38.15,38.15,26000.0
2009-10-05 14:10:00,38.17,38.17,38.13,38.16,40000.0,38.17,38.17,38.13,38.16,40000.0
2009-10-05 14:15:00,38.17,38.19,38.14,38.14,13000.0,38.17,38.19,38.14,38.14,13000.0
2009-10-05 14:20:00,38.14,38.18,38.13,38.16,54000.0,38.14,38.18,38.13,38.16,54000.0
2009-10-05 14:25:00,38.18,38.19,38.13,38.17,24000.0,38.18,38.19,38.13,38.17,24000.0
2009-10-05 14:30:00,38.19,38.21,38.18,38.21,54000.0,38.19,38.21,38.18,38.21,54000.0
2009-10-05 14:35:00,38.2,38.21,38.17,38.17,37000.0,38.2,38.21,38.17,38.17,37000.0
2009-10-05 14:40:00,38.18,38.19,38.13,38.19,46000.0,38.18,38.19,38.13,38.19,46000.0
2009-10-05 14:45:00,38.19,38.24,38.18,38.21,123000.0,38.19,38.24,38.18,38.21,123000.0
2009-10-05 14:50:00,38.21,38.21,38.14,38.19,107000.0,38.21,38.21,38.14,38.19,107000.0
2009-10-05 14:55:00,38.19,38.23,38.18,38.19,342000.0,38.19,38.23,38.18,38.19,342000.0
2009-10-05 15:00:00,38.19,38.23,38.14,38.23,224000.0,38.19,38.23,38.14,38.23,224000.0
2009-10-05 15:05:00,38.21,38.25,38.18,38.25,218000.0,38.21,38.25,38.18,38.25,218000.0
2009-10-05 15:10:00,38.25,38.3,38.2,38.21,391000.0,38.25,38.3,38.2,38.21,391000.0
2009-10-05 15:15:00,38.21,38.21,38.14,38.19,77000.0,38.21,38.21,38.14,38.19,77000.0
2009-10-05 15:20:00,38.18,38.21,38.18,38.19,28000.0,38.18,38.21,38.18,38.19,28000.0
2009-10-05 15:25:00,38.19,38.21,38.17,38.18,76000.0,38.19,38.21,38.17,38.18,76000.0
2009-10-05 15:30:00,38.18,38.18,38.15,38.17,51000.0,38.18,38.18,38.15,38.17,51000.0
2009-10-05 15:35:00,38.17,38.23,38.14,38.2,261000.0,38.17,38.23,38.14,38.2,261000.0
2009-10-05 15:40:00,38.2,38.21,38.14,38.15,176000.0,38.2,38.21,38.14,38.15,176000.0
2009-10-05 15:45:00,38.14,38.16,38.11,38.15,182000.0,38.14,38.16,38.11,38.15,182000.0
2009-10-05 15:50:00,38.15,38.16,38.1,38.13,375000.0,38.15,38.16,38.1,38.13,375000.0
2009-10-05 15:55:00,38.11,38.17,38.11,38.16,267000.0,38.11,38.17,38.11,38.16,267000.0
2009-10-06 09:30:00,38.62,38.98,38.62,38.89,857000.0,38.62,38.98,38.62,38.89,857000.0
2009-10-06 09:35:00,38.88,38.95,38.7,38.8,395000.0,38.88,38.95,38.7,38.8,395000.0
2009-10-06 09:40:00,38.84,38.94,38.81,38.82,279000.0,38.84,38.94,38.81,38.82,279000.0
2009-10-06 09:45:00,38.82,38.93,38.82,38.88,273000.0,38.82,38.93,38.82,38.88,273000.0
2009-10-06 09:50:00,38.9,39.33,38.85,39.33,1080000.0,38.9,39.33,38.85,39.33,1080000.0
2009-10-06 09:55:00,39.35,39.56,39.28,39.49,1063000.0,39.35,39.56,39.28,39.49,1063000.0
2009-10-06 10:00:00,39.49,39.66,39.45,39.59,909000.0,39.49,39.66,39.45,39.59,909000.0
2009-10-06 10:05:00,39.59,39.63,39.42,39.42,764000.0,39.59,39.63,39.42,39.42,764000.0
2009-10-06 10:10:00,39.42,39.44,39.34,39.39,361000.0,39.42,39.44,39.34,39.39,361000.0
2009-10-06 10:15:00,39.37,39.45,39.33,39.45,313000.0,39.37,39.45,39.33,39.45,313000.0
2009-10-06 10:20:00,39.47,39.54,39.44,39.54,182000.0,39.47,39.54,39.44,39.54,182000.0
2009-10-06 10:25:00,39.54,39.56,39.44,39.46,134000.0,39.54,39.56,39.44,39.46,134000.0
2009-10-06 10:30:00,39.42,39.45,39.36,39.36,145000.0,39.42,39.45,39.36,39.36,145000.0
2009-10-06 10:35:00,39.35,39.44,39.33,39.42,270000.0,39.35,39.44,39.33,39.42,270000.0
2009-10-06 10:40:00,39.44,39.47,39.36,39.42,101000.0,39.44,39.47,39.36,39.42,101000.0
2009-10-06 10:45:00,39.42,39.45,39.35,39.4,100000.0,39.42,39.45,39.35,39.4,100000.0
2009-10-06 10:50:00,39.4,39.42,39.36,39.41,105000.0,39.4,39.42,39.36,39.41,105000.0
2009-10-06 10:55:00,39.41,39.42,39.38,39.42,109000.0,39.41,39.42,39.38,39.42,109000.0
2009-10-06 11:00:00,39.41,39.41,39.37,39.39,83000.0,39.41,39.41,39.37,39.39,83000.0
2009-10-06 11:05:00,39.4,39.48,39.39,39.48,157000.0,39.4,39.48,39.39,39.48,157000.0
2009-10-06 11:10:00,39.48,39.5,39.42,39.43,151000.0,39.48,39.5,39.42,39.43,151000.0
2009-10-06 11:15:00,39.45,39.45,39.4,39.4,141000.0,39.45,39.45,39.4,39.4,141000.0
2009-10-06 11:20:00,39.42,39.47,39.39,39.44,44000.0,39.42,39.47,39.39,39.44,44000.0
2009-10-06 11:25:00,39.45,39.47,39.41,39.42,66000.0,39.45,39.47,39.41,39.42,66000.0
2009-10-06 11:30:00,39.44,39.44,39.39,39.4,76000.0,39.44,39.44,39.39,39.4,76000.0
2009-10-06 11:35:00,39.41,39.46,39.4,39.44,106000.0,39.41,39.46,39.4,39.44,106000.0
2009-10-06 11:40:00,39.44,39.45,39.42,39.45,86000.0,39.44,39.45,39.42,39.45,86000.0
2009-10-06 11:45:00,39.44,39.5,39.43,39.47,155000.0,39.44,39.5,39.43,39.47,155000.0
2009-10-06 11:50:00,39.48,39.5,39.44,39.46,177000.0,39.48,39.5,39.44,39.46,177000.0
2009-10-06 11:55:00,39.46,39.5,39.46,39.5,79000.0,39.46,39.5,39.46,39.5,79000.0
2009-10-06 12:00:00,39.5,39.55,39.5,39.54,288000.0,39.5,39.55,39.5,39.54,288000.0
2009-10-06 12:05:00,39.54,39.6,39.52,39.58,359000.0,39.54,39.6,39.52,39.58,359000.0
2009-10-06 12:10:00,39.58,39.59,39.57,39.58,68000.0,39.58,39.59,39.57,39.58,68000.0
2009-10-06 12:15:00,39.58,39.6,39.54,39.57,310000.0,39.58,39.6,39.54,39.57,310000.0
2009-10-06 12:20:00,39.58,39.6,39.54,39.58,263000.0,39.58,39.6,39.54,39.58,263000.0
2009-10-06 12:25:00,39.57,39.6,39.56,39.6,87000.0,39.57,39.6,39.56,39.6,87000.0
2009-10-06 12:30:00,39.59,39.65,39.58,39.65,333000.0,39.59,39.65,39.58,39.65,333000.0
2009-10-06 12:35:00,39.63,39.66,39.61,39.63,345000.0,39.63,39.66,39.61,39.63,345000.0
2009-10-06 12:40:00,39.62,39.65,39.61,39.63,58000.0,39.62,39.65,39.61,39.63,58000.0
2009-10-06 12:45:00,39.61,39.61,39.49,39.5,338000.0,39.61,39.61,39.49,39.5,338000.0
2009-10-06 12:50:00,39.51,39.59,39.49,39.54,247000.0,39.51,39.59,39.49,39.54,247000.0
2009-10-06 12:55:00,39.55,39.65,39.55,39.6,201000.0,39.55,39.65,39.55,39.6,201000.0
2009-10-06 13:00:00,39.6,39.64,39.57,39.64,156000.0,39.6,39.64,39.57,39.64,156000.0
2009-10-06 13:05:00,39.62,39.64,39.6,39.61,513000.0,39.62,39.64,39.6,39.61,513000.0
2009-10-06 13:10:00,39.62,39.66,39.61,39.64,235000.0,39.62,39.66,39.61,39.64,235000.0
2009-10-06 13:15:00,39.65,39.74,39.62,39.74,470000.0,39.65,39.74,39.62,39.74,470000.0
2009-10-06 13:20:00,39.71,39.78,39.69,39.76,294000.0,39.71,39.78,39.69,39.76,294000.0
2009-10-06 13:25:00,39.76,39.8,39.75,39.77,274000.0,39.76,39.8,39.75,39.77,274000.0
2009-10-06 13:30:00,39.77,39.79,39.72,39.78,589000.0,39.77,39.79,39.72,39.78,589000.0
2009-10-06 13:35:00,39.76,39.82,39.76,39.82,322000.0,39.76,39.82,39.76,39.82,322000.0
2009-10-06 13:40:00,39.82,39.87,39.8,39.86,974000.0,39.82,39.87,39.8,39.86,974000.0
2009-10-06 13:45:00,39.86,39.89,39.84,39.86,353000.0,39.86,39.89,39.84,39.86,353000.0
2009-10-06 13:50:00,39.86,39.87,39.76,39.79,1536000.0,39.86,39.87,39.76,39.79,1536000.0
2009-10-06 13:55:00,39.8,39.85,39.77,39.8,218000.0,39.8,39.85,39.77,39.8,218000.0
2009-10-06 14:00:00,39.77,39.81,39.7,39.72,280000.0,39.77,39.81,39.7,39.72,280000.0
2009-10-06 14:05:00,39.72,39.72,39.55,39.58,571000.0,39.72,39.72,39.55,39.58,571000.0
2009-10-06 14:10:00,39.6,39.68,39.54,39.67,276000.0,39.6,39.68,39.54,39.67,276000.0
2009-10-06 14:15:00,39.67,39.67,39.59,39.64,212000.0,39.67,39.67,39.59,39.64,212000.0
2009-10-06 14:20:00,39.63,39.64,39.43,39.47,455000.0,39.63,39.64,39.43,39.47,455000.0
2009-10-06 14:25:00,39.49,39.53,39.41,39.45,414000.0,39.49,39.53,39.41,39.45,414000.0
2009-10-06 14:30:00,39.43,39.54,39.35,39.47,342000.0,39.43,39.54,39.35,39.47,342000.0
2009-10-06 14:35:00,39.48,39.68,39.45,39.64,310000.0,39.48,39.68,39.45,39.64,310000.0
2009-10-06 14:40:00,39.66,39.68,39.56,39.63,315000.0,39.66,39.68,39.56,39.63,315000.0
2009-10-06 14:45:00,39.63,39.7,39.6,39.67,146000.0,39.63,39.7,39.6,39.67,146000.0
2009-10-06 14:50:00,39.67,39.77,39.61,39.75,251000.0,39.67,39.77,39.61,39.75,251000.0
2009-10-06 14:55:00,39.77,39.78,39.66,39.7,180000.0,39.77,39.78,39.66,39.7,180000.0
2009-10-06 15:00:00,39.69,39.69,39.64,39.65,179000.0,39.69,39.69,39.64,39.65,179000.0
2009-10-06 15:05:00,39.64,39.76,39.63,39.73,238000.0,39.64,39.76,39.63,39.73,238000.0
2009-10-06 15:10:00,39.73,39.83,39.71,39.78,261000.0,39.73,39.83,39.71,39.78,261000.0
2009-10-06 15:15:00,39.78,39.84,39.78,39.81,237000.0,39.78,39.84,39.78,39.81,237000.0
2009-10-06 15:20:00,39.83,39.84,39.78,39.81,224000.0,39.83,39.84,39.78,39.81,224000.0
2009-10-06 15:25:00,39.81,39.88,39.79,39.87,287000.0,39.81,39.88,39.79,39.87,287000.0
2009-10-06 15:30:00,39.88,40.11,39.86,40.1,1125000.0,39.88,40.11,39.86,40.1,1125000.0
2009-10-06 15:35:00,40.09,40.12,40.01,40.11,642000.0,40.09,40.12,40.01,40.11,642000.0
2009-10-06 15:40:00,40.08,40.08,39.95,40.02,570000.0,40.08,40.08,39.95,40.02,570000.0
2009-10-06 15:45:00,40.03,40.08,39.97,40.03,433000.0,40.03,40.08,39.97,40.03,433000.0
2009-10-06 15:50:00,40.03,40.08,39.97,39.99,632000.0,40.03,40.08,39.97,39.99,632000.0
2009-10-06 15:55:00,40.0,40.1,40.0,40.1,620000.0,40.0,40.1,40.0,40.1,620000.0
2009-10-07 09:30:00,39.9,40.45,39.9,40.43,1332000.0,39.9,40.45,39.9,40.43,1332000.0
2009-10-07 09:35:00,40.45,40.9,40.41,40.8,2610000.0,40.45,40.9,40.41,40.8,2610000.0
2009-10-07 09:40:00,40.82,40.89,40.41,40.64,1281000.0,40.82,40.89,40.41,40.64,1281000.0
2009-10-07 09:45:00,40.64,40.7,40.44,40.56,721000.0,40.64,40.7,40.44,40.56,721000.0
2009-10-07 09:50:00,40.58,40.85,40.56,40.64,815000.0,40.58,40.85,40.56,40.64,815000.0
2009-10-07 09:55:00,40.64,40.81,40.62,40.69,518000.0,40.64,40.81,40.62,40.69,518000.0
2009-10-07 10:00:00,40.67,40.7,40.43,40.54,517000.0,40.67,40.7,40.43,40.54,517000.0
2009-10-07 10:05:00,40.48,40.63,40.48,40.63,222000.0,40.48,40.63,40.48,40.63,222000.0
2009-10-07 10:10:00,40.59,40.7,40.58,40.7,268000.0,40.59,40.7,40.58,40.7,268000.0
2009-10-07 10:15:00,40.72,40.8,40.65,40.72,359000.0,40.72,40.8,40.65,40.72,359000.0
2009-10-07 10:20:00,40.74,40.78,40.66,40.7,188000.0,40.74,40.78,40.66,40.7,188000.0
2009-10-07 10:25:00,40.7,40.7,40.56,40.59,285000.0,40.7,40.7,40.56,40.59,285000.0
2009-10-07 10:30:00,40.59,40.63,40.5,40.53,264000.0,40.59,40.63,40.5,40.53,264000.0
2009-10-07 10:35:00,40.56,40.62,40.52,40.52,261000.0,40.56,40.62,40.52,40.52,261000.0
2009-10-07 10:40:00,40.53,40.58,40.5,40.53,113000.0,40.53,40.58,40.5,40.53,113000.0
2009-10-07 10:45:00,40.54,40.55,40.4,40.41,326000.0,40.54,40.55,40.4,40.41,326000.0
2009-10-07 10:50:00,40.42,40.55,40.42,40.55,281000.0,40.42,40.55,40.42,40.55,281000.0
2009-10-07 10:55:00,40.55,40.66,40.55,40.63,222000.0,40.55,40.66,40.55,40.63,222000.0
2009-10-07 11:00:00,40.63,40.79,40.61,40.71,420000.0,40.63,40.79,40.61,40.71,420000.0
2009-10-07 11:05:00,40.71,40.78,40.62,40.62,228000.0,40.71,40.78,40.62,40.62,228000.0
2009-10-07 11:10:00,40.62,40.84,40.62,40.77,492000.0,40.62,40.84,40.62,40.77,492000.0
2009-10-07 11:15:00,40.8,40.83,40.69,40.75,201000.0,40.8,40.83,40.69,40.75,201000.0
2009-10-07 11:20:00,40.75,40.83,40.69,40.83,166000.0,40.75,40.83,40.69,40.83,166000.0
2009-10-07 11:25:00,40.81,40.87,40.79,40.84,210000.0,40.81,40.87,40.79,40.84,210000.0
2009-10-07 11:30:00,40.85,40.98,40.83,40.9,425000.0,40.85,40.98,40.83,40.9,425000.0
2009-10-07 11:35:00,40.92,40.93,40.84,40.9,172000.0,40.92,40.93,40.84,40.9,172000.0
2009-10-07 11:40:00,40.91,40.99,40.89,40.95,605000.0,40.91,40.99,40.89,40.95,605000.0
2009-10-07 11:45:00,40.96,40.97,40.83,40.89,245000.0,40.96,40.97,40.83,40.89,245000.0
2009-10-07 11:50:00,40.9,40.93,40.82,40.82,135000.0,40.9,40.93,40.82,40.82,135000.0
2009-10-07 11:55:00,40.83,40.9,40.81,40.82,150000.0,40.83,40.9,40.81,40.82,150000.0
2009-10-07 12:00:00,40.82,40.93,40.82,40.91,176000.0,40.82,40.93,40.82,40.91,176000.0
2009-10-07 12:05:00,40.93,40.99,40.9,40.98,142000.0,40.93,40.99,40.9,40.98,142000.0
2009-10-07 12:10:00,40.98,40.99,40.92,40.95,94000.0,40.98,40.99,40.92,40.95,94000.0
2009-10-07 12:15:00,40.97,41.0,40.9,40.95,352000.0,40.97,41.0,40.9,40.95,352000.0
2009-10-07 12:20:00,40.96,40.99,40.92,40.96,140000.0,40.96,40.99,40.92,40.96,140000.0
2009-10-07 12:25:00,40.96,40.98,40.9,40.92,89000.0,40.96,40.98,40.9,40.92,89000.0
2009-10-07 12:30:00,40.93,40.93,40.84,40.88,125000.0,40.93,40.93,40.84,40.88,125000.0
2009-10-07 12:35:00,40.87,40.93,40.76,40.8,297000.0,40.87,40.93,40.76,40.8,297000.0
2009-10-07 12:40:00,40.81,40.82,40.68,40.72,287000.0,40.81,40.82,40.68,40.72,287000.0
2009-10-07 12:45:00,40.7,40.87,40.65,40.86,505000.0,40.7,40.87,40.65,40.86,505000.0
2009-10-07 12:50:00,40.83,40.94,40.82,40.83,103000.0,40.83,40.94,40.82,40.83,103000.0
2009-10-07 12:55:00,40.85,40.86,40.79,40.86,213000.0,40.85,40.86,40.79,40.86,213000.0
2009-10-07 13:00:00,40.86,40.89,40.81,40.89,208000.0,40.86,40.89,40.81,40.89,208000.0
2009-10-07 13:05:00,40.89,40.9,40.8,40.81,208000.0,40.89,40.9,40.8,40.81,208000.0
2009-10-07 13:10:00,40.83,40.86,40.82,40.85,96000.0,40.83,40.86,40.82,40.85,96000.0
2009-10-07 13:15:00,40.83,40.87,40.81,40.87,127000.0,40.83,40.87,40.81,40.87,127000.0
2009-10-07 13:20:00,40.87,40.9,40.81,40.82,102000.0,40.87,40.9,40.81,40.82,102000.0
2009-10-07 13:25:00,40.82,40.83,40.77,40.79,149000.0,40.82,40.83,40.77,40.79,149000.0
2009-10-07 13:30:00,40.8,40.82,40.78,40.8,93000.0,40.8,40.82,40.78,40.8,93000.0
2009-10-07 13:35:00,40.82,40.86,40.8,40.83,58000.0,40.82,40.86,40.8,40.83,58000.0
2009-10-07 13:40:00,40.83,40.86,40.79,40.79,118000.0,40.83,40.86,40.79,40.79,118000.0
2009-10-07 13:45:00,40.8,40.83,40.72,40.76,135000.0,40.8,40.83,40.72,40.76,135000.0
2009-10-07 13:50:00,40.77,40.78,40.72,40.77,146000.0,40.77,40.78,40.72,40.77,146000.0
2009-10-07 13:55:00,40.78,40.8,40.73,40.8,143000.0,40.78,40.8,40.73,40.8,143000.0
2009-10-07 14:00:00,40.8,40.82,40.66,40.69,245000.0,40.8,40.82,40.66,40.69,245000.0
2009-10-07 14:05:00,40.7,40.72,40.65,40.68,249000.0,40.7,40.72,40.65,40.68,249000.0
2009-10-07 14:10:00,40.71,40.72,40.65,40.7,204000.0,40.71,40.72,40.65,40.7,204000.0
2009-10-07 14:15:00,40.68,40.73,40.68,40.71,74000.0,40.68,40.73,40.68,40.71,74000.0
2009-10-07 14:20:00,40.71,40.72,40.65,40.68,107000.0,40.71,40.72,40.65,40.68,107000.0
2009-10-07 14:25:00,40.67,40.77,40.67,40.74,133000.0,40.67,40.77,40.67,40.74,133000.0
2009-10-07 14:30:00,40.77,40.81,40.75,40.75,138000.0,40.77,40.81,40.75,40.75,138000.0
2009-10-07 14:35:00,40.79,40.89,40.75,40.89,199000.0,40.79,40.89,40.75,40.89,199000.0
2009-10-07 14:40:00,40.89,40.89,40.76,40.81,184000.0,40.89,40.89,40.76,40.81,184000.0
2009-10-07 14:45:00,40.8,40.95,40.79,40.86,346000.0,40.8,40.95,40.79,40.86,346000.0
2009-10-07 14:50:00,40.87,40.9,40.81,40.81,255000.0,40.87,40.9,40.81,40.81,255000.0
2009-10-07 14:55:00,40.81,40.88,40.79,40.86,117000.0,40.81,40.88,40.79,40.86,117000.0
2009-10-07 15:00:00,40.84,40.87,40.77,40.79,223000.0,40.84,40.87,40.77,40.79,223000.0
2009-10-07 15:05:00,40.8,40.9,40.78,40.9,191000.0,40.8,40.9,40.78,40.9,191000.0
2009-10-07 15:10:00,40.9,40.95,40.87,40.94,387000.0,40.9,40.95,40.87,40.94,387000.0
2009-10-07 15:15:00,40.93,40.95,40.89,40.91,151000.0,40.93,40.95,40.89,40.91,151000.0
2009-10-07 15:20:00,40.94,41.0,40.91,40.97,471000.0,40.94,41.0,40.91,40.97,471000.0
2009-10-07 15:25:00,40.99,41.16,40.96,41.15,909000.0,40.99,41.16,40.96,41.15,909000.0
2009-10-07 15:30:00,41.15,41.24,41.1,41.23,832000.0,41.15,41.24,41.1,41.23,832000.0
2009-10-07 15:35:00,41.22,41.35,41.21,41.32,642000.0,41.22,41.35,41.21,41.32,642000.0
2009-10-07 15:40:00,41.32,41.39,41.24,41.27,420000.0,41.32,41.39,41.24,41.27,420000.0
2009-10-07 15:45:00,41.26,41.38,41.25,41.36,432000.0,41.26,41.38,41.25,41.36,432000.0
2009-10-07 15:50:00,41.36,41.43,41.29,41.33,826000.0,41.36,41.43,41.29,41.33,826000.0
2009-10-07 15:55:00,41.33,41.46,41.31,41.39,935000.0,41.33,41.46,41.31,41.39,935000.0
2009-10-08 09:30:00,41.73,41.84,41.46,41.61,1208000.0,41.73,41.84,41.46,41.61,1208000.0
2009-10-08 09:35:00,41.62,41.9,41.6,41.71,644000.0,41.62,41.9,41.6,41.71,644000.0
2009-10-08 09:40:00,41.72,41.84,41.7,41.79,467000.0,41.72,41.84,41.7,41.79,467000.0
2009-10-08 09:45:00,41.79,41.99,41.7,41.89,929000.0,41.79,41.99,41.7,41.89,929000.0
2009-10-08 09:50:00,41.84,41.9,41.7,41.85,481000.0,41.84,41.9,41.7,41.85,481000.0
2009-10-08 09:55:00,41.83,41.93,41.72,41.83,415000.0,41.83,41.93,41.72,41.83,415000.0
2009-10-08 10:00:00,41.79,41.84,41.71,41.77,257000.0,41.79,41.84,41.71,41.77,257000.0
2009-10-08 10:05:00,41.76,41.77,41.4,41.46,1176000.0,41.76,41.77,41.4,41.46,1176000.0
2009-10-08 10:10:00,41.48,41.53,41.32,41.48,599000.0,41.48,41.53,41.32,41.48,599000.0
2009-10-08 10:15:00,41.47,41.51,41.26,41.35,606000.0,41.47,41.51,41.26,41.35,606000.0
2009-10-08 10:20:00,41.32,41.63,41.28,41.61,457000.0,41.32,41.63,41.28,41.61,457000.0
2009-10-08 10:25:00,41.59,41.66,41.54,41.55,228000.0,41.59,41.66,41.54,41.55,228000.0
2009-10-08 10:30:00,41.58,41.62,41.5,41.53,154000.0,41.58,41.62,41.5,41.53,154000.0
2009-10-08 10:35:00,41.52,41.65,41.45,41.63,194000.0,41.52,41.65,41.45,41.63,194000.0
2009-10-08 10:40:00,41.63,41.7,41.57,41.57,146000.0,41.63,41.7,41.57,41.57,146000.0
2009-10-08 10:45:00,41.59,41.66,41.56,41.63,89000.0,41.59,41.66,41.56,41.63,89000.0
2009-10-08 10:50:00,41.6,41.65,41.46,41.47,136000.0,41.6,41.65,41.46,41.47,136000.0
2009-10-08 10:55:00,41.46,41.55,41.46,41.47,65000.0,41.46,41.55,41.46,41.47,65000.0
2009-10-08 11:00:00,41.49,41.57,41.47,41.49,59000.0,41.49,41.57,41.47,41.49,59000.0
2009-10-08 11:05:00,41.5,41.59,41.5,41.59,45000.0,41.5,41.59,41.5,41.59,45000.0
2009-10-08 11:10:00,41.58,41.68,41.58,41.62,75000.0,41.58,41.68,41.58,41.62,75000.0
2009-10-08 11:15:00,41.62,41.73,41.61,41.69,100000.0,41.62,41.73,41.61,41.69,100000.0
2009-10-08 11:20:00,41.72,41.82,41.69,41.81,273000.0,41.72,41.82,41.69,41.81,273000.0
2009-10-08 11:25:00,41.79,41.81,41.71,41.71,108000.0,41.79,41.81,41.71,41.71,108000.0
2009-10-08 11:30:00,41.75,41.82,41.72,41.82,95000.0,41.75,41.82,41.72,41.82,95000.0
2009-10-08 11:35:00,41.81,41.95,41.8,41.86,226000.0,41.81,41.95,41.8,41.86,226000.0
2009-10-08 11:40:00,41.87,41.93,41.81,41.81,120000.0,41.87,41.93,41.81,41.81,120000.0
2009-10-08 11:45:00,41.83,41.89,41.74,41.74,192000.0,41.83,41.89,41.74,41.74,192000.0
2009-10-08 11:50:00,41.76,41.8,41.75,41.77,29000.0,41.76,41.8,41.75,41.77,29000.0
2009-10-08 11:55:00,41.8,41.84,41.77,41.82,34000.0,41.8,41.84,41.77,41.82,34000.0
2009-10-08 12:00:00,41.82,41.84,41.7,41.7,103000.0,41.82,41.84,41.7,41.7,103000.0
2009-10-08 12:05:00,41.7,41.76,41.68,41.75,181000.0,41.7,41.76,41.68,41.75,181000.0
2009-10-08 12:10:00,41.76,41.82,41.74,41.8,197000.0,41.76,41.82,41.74,41.8,197000.0
2009-10-08 12:15:00,41.8,41.83,41.78,41.82,215000.0,41.8,41.83,41.78,41.82,215000.0
2009-10-08 12:20:00,41.83,41.87,41.78,41.85,137000.0,41.83,41.87,41.78,41.85,137000.0
2009-10-08 12:25:00,41.83,41.94,41.83,41.88,262000.0,41.83,41.94,41.83,41.88,262000.0
2009-10-08 12:30:00,41.89,41.91,41.81,41.89,202000.0,41.89,41.91,41.81,41.89,202000.0
2009-10-08 12:35:00,41.89,41.9,41.76,41.76,98000.0,41.89,41.9,41.76,41.76,98000.0
2009-10-08 12:40:00,41.77,41.85,41.75,41.82,109000.0,41.77,41.85,41.75,41.82,109000.0
2009-10-08 12:45:00,41.83,41.85,41.8,41.82,280000.0,41.83,41.85,41.8,41.82,280000.0
2009-10-08 12:50:00,41.82,41.84,41.81,41.84,145000.0,41.82,41.84,41.81,41.84,145000.0
2009-10-08 12:55:00,41.83,41.85,41.82,41.84,47000.0,41.83,41.85,41.82,41.84,47000.0
2009-10-08 13:00:00,41.85,41.85,41.75,41.78,115000.0,41.85,41.85,41.75,41.78,115000.0
2009-10-08 13:05:00,41.76,41.77,41.62,41.66,282000.0,41.76,41.77,41.62,41.66,282000.0
2009-10-08 13:10:00,41.65,41.68,41.48,41.55,390000.0,41.65,41.68,41.48,41.55,390000.0
2009-10-08 13:15:00,41.53,41.61,41.48,41.6,212000.0,41.53,41.61,41.48,41.6,212000.0
2009-10-08 13:20:00,41.59,41.64,41.54,41.62,167000.0,41.59,41.64,41.54,41.62,167000.0
2009-10-08 13:25:00,41.59,41.7,41.59,41.64,145000.0,41.59,41.7,41.59,41.64,145000.0
2009-10-08 13:30:00,41.67,41.68,41.45,41.49,388000.0,41.67,41.68,41.45,41.49,388000.0
2009-10-08 13:35:00,41.45,41.56,41.35,41.38,394000.0,41.45,41.56,41.35,41.38,394000.0
2009-10-08 13:40:00,41.38,41.48,41.35,41.39,204000.0,41.38,41.48,41.35,41.39,204000.0
2009-10-08 13:45:00,41.39,41.46,41.35,41.35,234000.0,41.39,41.46,41.35,41.35,234000.0
2009-10-08 13:50:00,41.38,41.47,41.34,41.43,167000.0,41.38,41.47,41.34,41.43,167000.0
2009-10-08 13:55:00,41.42,41.48,41.41,41.45,123000.0,41.42,41.48,41.41,41.45,123000.0
2009-10-08 14:00:00,41.46,41.49,41.4,41.48,226000.0,41.46,41.49,41.4,41.48,226000.0
2009-10-08 14:05:00,41.46,41.5,41.41,41.45,118000.0,41.46,41.5,41.41,41.45,118000.0
2009-10-08 14:10:00,41.45,41.5,41.38,41.38,101000.0,41.45,41.5,41.38,41.38,101000.0
2009-10-08 14:15:00,41.38,41.41,41.17,41.21,465000.0,41.38,41.41,41.17,41.21,465000.0
2009-10-08 14:20:00,41.21,41.25,41.06,41.11,530000.0,41.21,41.25,41.06,41.11,530000.0
2009-10-08 14:25:00,41.09,41.21,41.03,41.19,396000.0,41.09,41.21,41.03,41.19,396000.0
2009-10-08 14:30:00,41.18,41.33,41.16,41.31,426000.0,41.18,41.33,41.16,41.31,426000.0
2009-10-08 14:35:00,41.3,41.31,41.17,41.22,210000.0,41.3,41.31,41.17,41.22,210000.0
2009-10-08 14:40:00,41.23,41.27,41.14,41.19,208000.0,41.23,41.27,41.14,41.19,208000.0
2009-10-08 14:45:00,41.22,41.43,41.22,41.41,287000.0,41.22,41.43,41.22,41.41,287000.0
2009-10-08 14:50:00,41.43,41.48,41.41,41.42,214000.0,41.43,41.48,41.41,41.42,214000.0
2009-10-08 14:55:00,41.43,41.45,41.39,41.4,123000.0,41.43,41.45,41.39,41.4,123000.0
2009-10-08 15:00:00,41.42,41.59,41.42,41.5,217000.0,41.42,41.59,41.42,41.5,217000.0
2009-10-08 15:05:00,41.5,41.64,41.48,41.63,161000.0,41.5,41.64,41.48,41.63,161000.0
2009-10-08 15:10:00,41.63,41.63,41.47,41.49,202000.0,41.63,41.63,41.47,41.49,202000.0
2009-10-08 15:15:00,41.49,41.55,41.44,41.48,130000.0,41.49,41.55,41.44,41.48,130000.0
2009-10-08 15:20:00,41.49,41.55,41.45,41.49,166000.0,41.49,41.55,41.45,41.49,166000.0
2009-10-08 15:25:00,41.49,41.52,41.3,41.3,371000.0,41.49,41.52,41.3,41.3,371000.0
2009-10-08 15:30:00,41.33,41.35,41.25,41.33,263000.0,41.33,41.35,41.25,41.33,263000.0
2009-10-08 15:35:00,41.32,41.34,41.15,41.2,461000.0,41.32,41.34,41.15,41.2,461000.0
2009-10-08 15:40:00,41.17,41.27,41.11,41.13,372000.0,41.17,41.27,41.11,41.13,372000.0
2009-10-08 15:45:00,41.11,41.25,41.08,41.2,410000.0,41.11,41.25,41.08,41.2,410000.0
2009-10-08 15:50:00,41.22,41.29,41.16,41.26,278000.0,41.22,41.29,41.16,41.26,278000.0
2009-10-08 15:55:00,41.28,41.28,41.13,41.23,688000.0,41.28,41.28,41.13,41.23,688000.0
2009-10-09 09:30:00,41.89,41.9,41.55,41.74,1422000.0,41.89,41.9,41.55,41.74,1422000.0
2009-10-09 09:35:00,41.7,41.92,41.64,41.83,641000.0,41.7,41.92,41.64,41.83,641000.0
2009-10-09 09:40:00,41.81,42.14,41.8,42.04,1246000.0,41.81,42.14,41.8,42.04,1246000.0
2009-10-09 09:45:00,42.08,42.19,41.98,42.06,731000.0,42.08,42.19,41.98,42.06,731000.0
2009-10-09 09:50:00,42.08,42.18,42.05,42.13,468000.0,42.08,42.18,42.05,42.13,468000.0
2009-10-09 09:55:00,42.12,42.18,42.02,42.07,408000.0,42.12,42.18,42.02,42.07,408000.0
2009-10-09 10:00:00,42.08,42.09,41.92,42.0,307000.0,42.08,42.09,41.92,42.0,307000.0
2009-10-09 10:05:00,42.02,42.26,42.01,42.25,792000.0,42.02,42.26,42.01,42.25,792000.0
2009-10-09 10:10:00,42.24,42.34,42.23,42.23,469000.0,42.24,42.34,42.23,42.23,469000.0
2009-10-09 10:15:00,42.22,42.23,42.11,42.11,380000.0,42.22,42.23,42.11,42.11,380000.0
2009-10-09 10:20:00,42.11,42.13,42.0,42.07,363000.0,42.11,42.13,42.0,42.07,363000.0
2009-10-09 10:25:00,42.05,42.13,42.05,42.1,158000.0,42.05,42.13,42.05,42.1,158000.0
2009-10-09 10:30:00,42.1,42.25,42.09,42.2,268000.0,42.1,42.25,42.09,42.2,268000.0
2009-10-09 10:35:00,42.2,42.22,42.05,42.16,206000.0,42.2,42.22,42.05,42.16,206000.0
2009-10-09 10:40:00,42.16,42.18,42.1,42.12,558000.0,42.16,42.18,42.1,42.12,558000.0
2009-10-09 10:45:00,42.14,42.14,42.01,42.05,269000.0,42.14,42.14,42.01,42.05,269000.0
2009-10-09 10:50:00,42.05,42.26,42.03,42.26,269000.0,42.05,42.26,42.03,42.26,269000.0
2009-10-09 10:55:00,42.29,42.29,42.2,42.2,269000.0,42.29,42.29,42.2,42.2,269000.0
2009-10-09 11:00:00,42.19,42.24,42.13,42.23,188000.0,42.19,42.24,42.13,42.23,188000.0
2009-10-09 11:05:00,42.2,42.31,42.18,42.27,290000.0,42.2,42.31,42.18,42.27,290000.0
2009-10-09 11:10:00,42.29,42.3,42.22,42.24,225000.0,42.29,42.3,42.22,42.24,225000.0
2009-10-09 11:15:00,42.28,42.29,42.21,42.26,228000.0,42.28,42.29,42.21,42.26,228000.0
2009-10-09 11:20:00,42.28,42.33,42.24,42.3,313000.0,42.28,42.33,42.24,42.3,313000.0
2009-10-09 11:25:00,42.33,42.33,42.23,42.23,214000.0,42.33,42.33,42.23,42.23,214000.0
2009-10-09 11:30:00,42.26,42.26,42.14,42.24,201000.0,42.26,42.26,42.14,42.24,201000.0
2009-10-09 11:35:00,42.24,42.24,42.11,42.16,137000.0,42.24,42.24,42.11,42.16,137000.0
2009-10-09 11:40:00,42.16,42.24,42.14,42.2,89000.0,42.16,42.24,42.14,42.2,89000.0
2009-10-09 11:45:00,42.21,42.28,42.16,42.2,255000.0,42.21,42.28,42.16,42.2,255000.0
2009-10-09 11:50:00,42.21,42.3,42.18,42.22,208000.0,42.21,42.3,42.18,42.22,208000.0
2009-10-09 11:55:00,42.23,42.32,42.23,42.32,392000.0,42.23,42.32,42.23,42.32,392000.0
2009-10-09 12:00:00,42.31,42.34,42.23,42.25,206000.0,42.31,42.34,42.23,42.25,206000.0
2009-10-09 12:05:00,42.26,42.29,42.13,42.17,280000.0,42.26,42.29,42.13,42.17,280000.0
2009-10-09 12:10:00,42.18,42.23,42.16,42.2,162000.0,42.18,42.23,42.16,42.2,162000.0
2009-10-09 12:15:00,42.19,42.29,42.18,42.24,120000.0,42.19,42.29,42.18,42.24,120000.0
2009-10-09 12:20:00,42.23,42.24,42.12,42.13,176000.0,42.23,42.24,42.12,42.13,176000.0
2009-10-09 12:25:00,42.15,42.15,42.07,42.12,239000.0,42.15,42.15,42.07,42.12,239000.0
2009-10-09 12:30:00,42.12,42.14,42.06,42.13,145000.0,42.12,42.14,42.06,42.13,145000.0
2009-10-09 12:35:00,42.13,42.13,42.08,42.08,183000.0,42.13,42.13,42.08,42.08,183000.0
2009-10-09 12:40:00,42.1,42.23,42.09,42.16,234000.0,42.1,42.23,42.09,42.16,234000.0
2009-10-09 12:45:00,42.18,42.26,42.11,42.23,385000.0,42.18,42.26,42.11,42.23,385000.0
2009-10-09 12:50:00,42.24,42.34,42.23,42.33,325000.0,42.24,42.34,42.23,42.33,325000.0
2009-10-09 12:55:00,42.34,42.34,42.21,42.28,206000.0,42.34,42.34,42.21,42.28,206000.0
2009-10-09 13:00:00,42.29,42.32,42.27,42.29,246000.0,42.29,42.32,42.27,42.29,246000.0
2009-10-09 13:05:00,42.3,42.31,42.26,42.27,203000.0,42.3,42.31,42.26,42.27,203000.0
2009-10-09 13:10:00,42.26,42.3,42.26,42.27,99000.0,42.26,42.3,42.26,42.27,99000.0
2009-10-09 13:15:00,42.28,42.36,42.27,42.32,417000.0,42.28,42.36,42.27,42.32,417000.0
2009-10-09 13:20:00,42.32,42.47,42.32,42.46,423000.0,42.32,42.47,42.32,42.46,423000.0
2009-10-09 13:25:00,42.44,42.5,42.43,42.47,338000.0,42.44,42.5,42.43,42.47,338000.0
2009-10-09 13:30:00,42.46,42.48,42.37,42.38,272000.0,42.46,42.48,42.37,42.38,272000.0
2009-10-09 13:35:00,42.39,42.43,42.36,42.38,202000.0,42.39,42.43,42.36,42.38,202000.0
2009-10-09 13:40:00,42.38,42.46,42.35,42.41,389000.0,42.38,42.46,42.35,42.41,389000.0
2009-10-09 13:45:00,42.39,42.43,42.31,42.33,304000.0,42.39,42.43,42.31,42.33,304000.0
2009-10-09 13:50:00,42.33,42.39,42.31,42.39,210000.0,42.33,42.39,42.31,42.39,210000.0
2009-10-09 13:55:00,42.35,42.46,42.35,42.39,113000.0,42.35,42.46,42.35,42.39,113000.0
2009-10-09 14:00:00,42.39,42.43,42.36,42.41,93000.0,42.39,42.43,42.36,42.41,93000.0
2009-10-09 14:05:00,42.42,42.42,42.33,42.34,87000.0,42.42,42.42,42.33,42.34,87000.0
2009-10-09 14:10:00,42.33,42.38,42.32,42.36,153000.0,42.33,42.38,42.32,42.36,153000.0
2009-10-09 14:15:00,42.37,42.5,42.35,42.49,266000.0,42.37,42.5,42.35,42.49,266000.0
2009-10-09 14:20:00,42.48,42.5,42.42,42.44,305000.0,42.48,42.5,42.42,42.44,305000.0
2009-10-09 14:25:00,42.42,42.47,42.38,42.43,118000.0,42.42,42.47,42.38,42.43,118000.0
2009-10-09 14:30:00,42.45,42.49,42.4,42.43,141000.0,42.45,42.49,42.4,42.43,141000.0
2009-10-09 14:35:00,42.45,42.49,42.42,42.48,179000.0,42.45,42.49,42.42,42.48,179000.0
2009-10-09 14:40:00,42.47,42.48,42.4,42.45,131000.0,42.47,42.48,42.4,42.45,131000.0
2009-10-09 14:45:00,42.43,42.53,42.42,42.48,202000.0,42.43,42.53,42.42,42.48,202000.0
2009-10-09 14:50:00,42.49,42.63,42.49,42.58,407000.0,42.49,42.63,42.49,42.58,407000.0
2009-10-09 14:55:00,42.57,42.67,42.53,42.66,333000.0,42.57,42.67,42.53,42.66,333000.0
2009-10-09 15:00:00,42.66,42.73,42.59,42.73,568000.0,42.66,42.73,42.59,42.73,568000.0
2009-10-09 15:05:00,42.73,42.82,42.7,42.82,411000.0,42.73,42.82,42.7,42.82,411000.0
2009-10-09 15:10:00,42.82,42.87,42.78,42.8,564000.0,42.82,42.87,42.78,42.8,564000.0
2009-10-09 15:15:00,42.8,42.83,42.75,42.79,412000.0,42.8,42.83,42.75,42.79,412000.0
2009-10-09 15:20:00,42.79,42.8,42.69,42.76,332000.0,42.79,42.8,42.69,42.76,332000.0
2009-10-09 15:25:00,42.77,42.8,42.72,42.75,199000.0,42.77,42.8,42.72,42.75,199000.0
2009-10-09 15:30:00,42.75,42.75,42.6,42.64,329000.0,42.75,42.75,42.6,42.64,329000.0
2009-10-09 15:35:00,42.64,42.76,42.62,42.76,324000.0,42.64,42.76,42.62,42.76,324000.0
2009-10-09 15:40:00,42.77,42.8,42.72,42.74,339000.0,42.77,42.8,42.72,42.74,339000.0
2009-10-09 15:45:00,42.73,42.74,42.58,42.73,570000.0,42.73,42.74,42.58,42.73,570000.0
2009-10-09 15:50:00,42.71,42.83,42.7,42.78,657000.0,42.71,42.83,42.7,42.78,657000.0
2009-10-09 15:55:00,42.8,42.86,42.71,42.71,661000.0,42.8,42.86,42.71,42.71,661000.0
2009-10-12 09:30:00,42.34,42.35,42.03,42.07,1520000.0,42.34,42.35,42.03,42.07,1520000.0
2009-10-12 09:35:00,42.07,42.19,41.8,41.86,1434000.0,42.07,42.19,41.8,41.86,1434000.0
2009-10-12 09:40:00,41.86,42.07,41.83,42.0,852000.0,41.86,42.07,41.83,42.0,852000.0
2009-10-12 09:45:00,42.06,42.08,41.95,42.01,452000.0,42.06,42.08,41.95,42.01,452000.0
2009-10-12 09:50:00,42.02,42.02,41.9,41.9,437000.0,42.02,42.02,41.9,41.9,437000.0
2009-10-12 09:55:00,41.93,42.15,41.88,42.12,401000.0,41.93,42.15,41.88,42.12,401000.0
2009-10-12 10:00:00,42.14,42.15,42.01,42.06,248000.0,42.14,42.15,42.01,42.06,248000.0
2009-10-12 10:05:00,42.04,42.08,41.98,41.99,182000.0,42.04,42.08,41.98,41.99,182000.0
2009-10-12 10:10:00,42.01,42.03,41.93,41.98,224000.0,42.01,42.03,41.93,41.98,224000.0
2009-10-12 10:15:00,41.99,42.04,41.9,41.97,413000.0,41.99,42.04,41.9,41.97,413000.0
2009-10-12 10:20:00,41.97,42.02,41.92,41.98,141000.0,41.97,42.02,41.92,41.98,141000.0
2009-10-12 10:25:00,41.97,42.04,41.93,41.97,162000.0,41.97,42.04,41.93,41.97,162000.0
2009-10-12 10:30:00,41.96,42.13,41.96,42.12,256000.0,41.96,42.13,41.96,42.12,256000.0
2009-10-12 10:35:00,42.11,42.26,42.09,42.25,528000.0,42.11,42.26,42.09,42.25,528000.0
2009-10-12 10:40:00,42.24,42.28,42.2,42.24,291000.0,42.24,42.28,42.2,42.24,291000.0
2009-10-12 10:45:00,42.23,42.26,42.2,42.21,306000.0,42.23,42.26,42.2,42.21,306000.0
2009-10-12 10:50:00,42.22,42.48,42.21,42.46,707000.0,42.22,42.48,42.21,42.46,707000.0
2009-10-12 10:55:00,42.47,42.64,42.42,42.56,959000.0,42.47,42.64,42.42,42.56,959000.0
2009-10-12 11:00:00,42.57,42.59,42.5,42.56,289000.0,42.57,42.59,42.5,42.56,289000.0
2009-10-12 11:05:00,42.56,42.56,42.45,42.47,385000.0,42.56,42.56,42.45,42.47,385000.0
2009-10-12 11:10:00,42.49,42.51,42.4,42.47,261000.0,42.49,42.51,42.4,42.47,261000.0
2009-10-12 11:15:00,42.47,42.55,42.36,42.39,299000.0,42.47,42.55,42.36,42.39,299000.0
2009-10-12 11:20:00,42.36,42.48,42.36,42.46,171000.0,42.36,42.48,42.36,42.46,171000.0
2009-10-12 11:25:00,42.45,42.46,42.4,42.4,156000.0,42.45,42.46,42.4,42.4,156000.0
2009-10-12 11:30:00,42.42,42.42,42.32,42.33,276000.0,42.42,42.42,42.32,42.33,276000.0
2009-10-12 11:35:00,42.33,42.39,42.29,42.3,233000.0,42.33,42.39,42.29,42.3,233000.0
2009-10-12 11:40:00,42.3,42.33,42.26,42.27,228000.0,42.3,42.33,42.26,42.27,228000.0
2009-10-12 11:45:00,42.27,42.3,42.25,42.28,180000.0,42.27,42.3,42.25,42.28,180000.0
2009-10-12 11:50:00,42.28,42.3,42.2,42.21,361000.0,42.28,42.3,42.2,42.21,361000.0
2009-10-12 11:55:00,42.23,42.24,42.1,42.15,340000.0,42.23,42.24,42.1,42.15,340000.0
2009-10-12 12:00:00,42.14,42.17,41.98,42.02,559000.0,42.14,42.17,41.98,42.02,559000.0
2009-10-12 12:05:00,42.01,42.05,41.94,41.96,257000.0,42.01,42.05,41.94,41.96,257000.0
2009-10-12 12:10:00,41.96,42.05,41.92,41.95,298000.0,41.96,42.05,41.92,41.95,298000.0
2009-10-12 12:15:00,41.95,42.03,41.95,41.98,220000.0,41.95,42.03,41.95,41.98,220000.0
2009-10-12 12:20:00,41.97,42.05,41.97,41.99,189000.0,41.97,42.05,41.97,41.99,189000.0
2009-10-12 12:25:00,41.97,41.99,41.96,41.99,97000.0,41.97,41.99,41.96,41.99,97000.0
2009-10-12 12:30:00,41.98,41.99,41.93,41.95,137000.0,41.98,41.99,41.93,41.95,137000.0
2009-10-12 12:35:00,41.98,42.05,41.96,42.04,120000.0,41.98,42.05,41.96,42.04,120000.0
2009-10-12 12:40:00,42.04,42.09,42.03,42.08,219000.0,42.04,42.09,42.03,42.08,219000.0
2009-10-12 12:45:00,42.06,42.1,42.05,42.05,41000.0,42.06,42.1,42.05,42.05,41000.0
2009-10-12 12:50:00,42.05,42.12,42.05,42.12,82000.0,42.05,42.12,42.05,42.12,82000.0
2009-10-12 12:55:00,42.12,42.12,42.06,42.08,81000.0,42.12,42.12,42.06,42.08,81000.0
2009-10-12 13:00:00,42.07,42.19,42.07,42.19,173000.0,42.07,42.19,42.07,42.19,173000.0
2009-10-12 13:05:00,42.19,42.2,42.13,42.13,91000.0,42.19,42.2,42.13,42.13,91000.0
2009-10-12 13:10:00,42.12,42.14,42.07,42.1,143000.0,42.12,42.14,42.07,42.1,143000.0
2009-10-12 13:15:00,42.1,42.13,42.09,42.12,130000.0,42.1,42.13,42.09,42.12,130000.0
2009-10-12 13:20:00,42.14,42.15,42.1,42.12,164000.0,42.14,42.15,42.1,42.12,164000.0
2009-10-12 13:25:00,42.11,42.12,42.06,42.06,75000.0,42.11,42.12,42.06,42.06,75000.0
2009-10-12 13:30:00,42.06,42.06,42.0,42.0,131000.0,42.06,42.06,42.0,42.0,131000.0
2009-10-12 13:35:00,42.0,42.06,41.98,42.05,175000.0,42.0,42.06,41.98,42.05,175000.0
2009-10-12 13:40:00,42.05,42.13,42.05,42.12,35000.0,42.05,42.13,42.05,42.12,35000.0
2009-10-12 13:45:00,42.11,42.13,42.05,42.05,93000.0,42.11,42.13,42.05,42.05,93000.0
2009-10-12 13:50:00,42.05,42.06,42.01,42.04,51000.0,42.05,42.06,42.01,42.04,51000.0
2009-10-12 13:55:00,42.01,42.03,41.97,41.99,158000.0,42.01,42.03,41.97,41.99,158000.0
2009-10-12 14:00:00,41.99,41.99,41.86,41.88,327000.0,41.99,41.99,41.86,41.88,327000.0
2009-10-12 14:05:00,41.9,41.93,41.78,41.78,502000.0,41.9,41.93,41.78,41.78,502000.0
2009-10-12 14:10:00,41.79,41.79,41.68,41.68,596000.0,41.79,41.79,41.68,41.68,596000.0
2009-10-12 14:15:00,41.69,41.69,41.52,41.55,709000.0,41.69,41.69,41.52,41.55,709000.0
2009-10-12 14:20:00,41.56,41.58,41.34,41.42,697000.0,41.56,41.58,41.34,41.42,697000.0
2009-10-12 14:25:00,41.43,41.46,41.36,41.43,264000.0,41.43,41.46,41.36,41.43,264000.0
2009-10-12 14:30:00,41.44,41.47,41.07,41.18,864000.0,41.44,41.47,41.07,41.18,864000.0
2009-10-12 14:35:00,41.15,41.25,41.1,41.25,313000.0,41.15,41.25,41.1,41.25,313000.0
2009-10-12 14:40:00,41.24,41.39,41.24,41.31,310000.0,41.24,41.39,41.24,41.31,310000.0
2009-10-12 14:45:00,41.31,41.43,41.29,41.43,259000.0,41.31,41.43,41.29,41.43,259000.0
2009-10-12 14:50:00,41.4,41.49,41.4,41.47,210000.0,41.4,41.49,41.4,41.47,210000.0
2009-10-12 14:55:00,41.47,41.53,41.42,41.53,570000.0,41.47,41.53,41.42,41.53,570000.0
2009-10-12 15:00:00,41.51,41.55,41.49,41.52,229000.0,41.51,41.55,41.49,41.52,229000.0
2009-10-12 15:05:00,41.55,41.59,41.51,41.57,182000.0,41.55,41.59,41.51,41.57,182000.0
2009-10-12 15:10:00,41.56,41.6,41.46,41.51,309000.0,41.56,41.6,41.46,41.51,309000.0
2009-10-12 15:15:00,41.52,41.55,41.48,41.52,188000.0,41.52,41.55,41.48,41.52,188000.0
2009-10-12 15:20:00,41.52,41.6,41.51,41.57,231000.0,41.52,41.6,41.51,41.57,231000.0
2009-10-12 15:25:00,41.55,41.58,41.52,41.54,162000.0,41.55,41.58,41.52,41.54,162000.0
2009-10-12 15:30:00,41.52,41.54,41.48,41.49,412000.0,41.52,41.54,41.48,41.49,412000.0
2009-10-12 15:35:00,41.49,41.5,41.39,41.4,341000.0,41.49,41.5,41.39,41.4,341000.0
2009-10-12 15:40:00,41.4,41.41,41.33,41.4,447000.0,41.4,41.41,41.33,41.4,447000.0
2009-10-12 15:45:00,41.38,41.42,41.33,41.37,377000.0,41.38,41.42,41.33,41.37,377000.0
2009-10-12 15:50:00,41.37,41.4,41.31,41.35,678000.0,41.37,41.4,41.31,41.35,678000.0
2009-10-12 15:55:00,41.34,41.37,41.31,41.33,805000.0,41.34,41.37,41.31,41.33,805000.0
2009-10-13 09:30:00,41.3,41.37,41.12,41.27,1083000.0,41.3,41.37,41.12,41.27,1083000.0
2009-10-13 09:35:00,41.3,41.47,41.2,41.28,698000.0,41.3,41.47,41.2,41.28,698000.0
2009-10-13 09:40:00,41.3,41.31,40.96,40.99,1035000.0,41.3,41.31,40.96,40.99,1035000.0
2009-10-13 09:45:00,41.0,41.01,40.72,40.82,1263000.0,41.0,41.01,40.72,40.82,1263000.0
2009-10-13 09:50:00,40.8,40.82,40.6,40.62,590000.0,40.8,40.82,40.6,40.62,590000.0
2009-10-13 09:55:00,40.64,40.76,40.54,40.72,523000.0,40.64,40.76,40.54,40.72,523000.0
2009-10-13 10:00:00,40.73,40.78,40.65,40.72,506000.0,40.73,40.78,40.65,40.72,506000.0
2009-10-13 10:05:00,40.74,40.79,40.54,40.58,438000.0,40.74,40.79,40.54,40.58,438000.0
2009-10-13 10:10:00,40.63,40.77,40.6,40.73,367000.0,40.63,40.77,40.6,40.73,367000.0
2009-10-13 10:15:00,40.77,40.77,40.62,40.74,190000.0,40.77,40.77,40.62,40.74,190000.0
2009-10-13 10:20:00,40.72,40.73,40.47,40.53,456000.0,40.72,40.73,40.47,40.53,456000.0
2009-10-13 10:25:00,40.49,40.7,40.49,40.7,285000.0,40.49,40.7,40.49,40.7,285000.0
2009-10-13 10:30:00,40.7,40.71,40.64,40.65,207000.0,40.7,40.71,40.64,40.65,207000.0
2009-10-13 10:35:00,40.65,40.7,40.62,40.67,242000.0,40.65,40.7,40.62,40.67,242000.0
2009-10-13 10:40:00,40.64,40.84,40.64,40.81,265000.0,40.64,40.84,40.64,40.81,265000.0
2009-10-13 10:45:00,40.8,40.84,40.72,40.75,225000.0,40.8,40.84,40.72,40.75,225000.0
2009-10-13 10:50:00,40.77,40.79,40.67,40.7,97000.0,40.77,40.79,40.67,40.7,97000.0
2009-10-13 10:55:00,40.7,40.87,40.66,40.82,276000.0,40.7,40.87,40.66,40.82,276000.0
2009-10-13 11:00:00,40.81,40.92,40.77,40.92,241000.0,40.81,40.92,40.77,40.92,241000.0
2009-10-13 11:05:00,40.89,40.94,40.86,40.89,326000.0,40.89,40.94,40.86,40.89,326000.0
2009-10-13 11:10:00,40.9,40.98,40.87,40.97,287000.0,40.9,40.98,40.87,40.97,287000.0
2009-10-13 11:15:00,40.97,41.0,40.92,40.99,191000.0,40.97,41.0,40.92,40.99,191000.0
2009-10-13 11:20:00,40.99,41.02,40.93,40.95,245000.0,40.99,41.02,40.93,40.95,245000.0
2009-10-13 11:25:00,40.96,41.07,40.94,41.06,103000.0,40.96,41.07,40.94,41.06,103000.0
2009-10-13 11:30:00,41.06,41.18,41.02,41.16,403000.0,41.06,41.18,41.02,41.16,403000.0
2009-10-13 11:35:00,41.16,41.31,41.15,41.3,661000.0,41.16,41.31,41.15,41.3,661000.0
2009-10-13 11:40:00,41.31,41.4,41.17,41.23,632000.0,41.31,41.4,41.17,41.23,632000.0
2009-10-13 11:45:00,41.24,41.29,41.21,41.25,300000.0,41.24,41.29,41.21,41.25,300000.0
2009-10-13 11:50:00,41.24,41.27,41.1,41.12,305000.0,41.24,41.27,41.1,41.12,305000.0
2009-10-13 11:55:00,41.12,41.15,41.01,41.06,187000.0,41.12,41.15,41.01,41.06,187000.0
2009-10-13 12:00:00,41.05,41.08,40.99,41.02,151000.0,41.05,41.08,40.99,41.02,151000.0
2009-10-13 12:05:00,41.01,41.02,40.93,40.96,144000.0,41.01,41.02,40.93,40.96,144000.0
2009-10-13 12:10:00,40.96,41.13,40.96,41.09,282000.0,40.96,41.13,40.96,41.09,282000.0
2009-10-13 12:15:00,41.08,41.1,41.0,41.0,94000.0,41.08,41.1,41.0,41.0,94000.0
2009-10-13 12:20:00,41.01,41.03,40.95,41.02,122000.0,41.01,41.03,40.95,41.02,122000.0
2009-10-13 12:25:00,41.02,41.1,41.0,41.08,64000.0,41.02,41.1,41.0,41.08,64000.0
2009-10-13 12:30:00,41.07,41.1,41.05,41.08,65000.0,41.07,41.1,41.05,41.08,65000.0
2009-10-13 12:35:00,41.06,41.08,41.05,41.05,22000.0,41.06,41.08,41.05,41.05,22000.0
2009-10-13 12:40:00,41.05,41.05,40.97,41.0,162000.0,41.05,41.05,40.97,41.0,162000.0
2009-10-13 12:45:00,40.98,41.0,40.98,41.0,98000.0,40.98,41.0,40.98,41.0,98000.0
2009-10-13 12:50:00,41.0,41.02,40.98,40.99,59000.0,41.0,41.02,40.98,40.99,59000.0
2009-10-13 12:55:00,40.98,41.0,40.97,41.0,39000.0,40.98,41.0,40.97,41.0,39000.0
2009-10-13 13:00:00,41.01,41.01,40.99,41.0,26000.0,41.01,41.01,40.99,41.0,26000.0
2009-10-13 13:05:00,41.0,41.06,40.99,41.05,55000.0,41.0,41.06,40.99,41.05,55000.0
2009-10-13 13:10:00,41.05,41.05,40.98,40.98,41000.0,41.05,41.05,40.98,40.98,41000.0
2009-10-13 13:15:00,40.98,40.99,40.9,40.91,159000.0,40.98,40.99,40.9,40.91,159000.0
2009-10-13 13:20:00,40.92,40.92,40.83,40.83,154000.0,40.92,40.92,40.83,40.83,154000.0
2009-10-13 13:25:00,40.83,40.88,40.79,40.8,293000.0,40.83,40.88,40.79,40.8,293000.0
2009-10-13 13:30:00,40.8,40.81,40.76,40.79,165000.0,40.8,40.81,40.76,40.79,165000.0
2009-10-13 13:35:00,40.81,40.82,40.75,40.77,154000.0,40.81,40.82,40.75,40.77,154000.0
2009-10-13 13:40:00,40.76,40.77,40.63,40.63,248000.0,40.76,40.77,40.63,40.63,248000.0
2009-10-13 13:45:00,40.65,40.65,40.56,40.61,284000.0,40.65,40.65,40.56,40.61,284000.0
2009-10-13 13:50:00,40.6,40.62,40.51,40.61,255000.0,40.6,40.62,40.51,40.61,255000.0
2009-10-13 13:55:00,40.6,40.67,40.55,40.58,202000.0,40.6,40.67,40.55,40.58,202000.0
2009-10-13 14:00:00,40.55,40.59,40.52,40.54,152000.0,40.55,40.59,40.52,40.54,152000.0
2009-10-13 14:05:00,40.54,40.55,40.44,40.5,472000.0,40.54,40.55,40.44,40.5,472000.0
2009-10-13 14:10:00,40.51,40.61,40.5,40.56,225000.0,40.51,40.61,40.5,40.56,225000.0
2009-10-13 14:15:00,40.57,40.64,40.55,40.63,177000.0,40.57,40.64,40.55,40.63,177000.0
2009-10-13 14:20:00,40.63,40.68,40.58,40.68,183000.0,40.63,40.68,40.58,40.68,183000.0
2009-10-13 14:25:00,40.68,40.74,40.68,40.74,112000.0,40.68,40.74,40.68,40.74,112000.0
2009-10-13 14:30:00,40.74,40.76,40.71,40.76,174000.0,40.74,40.76,40.71,40.76,174000.0
2009-10-13 14:35:00,40.74,40.78,40.73,40.74,97000.0,40.74,40.78,40.73,40.74,97000.0
2009-10-13 14:40:00,40.74,40.84,40.74,40.82,155000.0,40.74,40.84,40.74,40.82,155000.0
2009-10-13 14:45:00,40.82,40.85,40.79,40.83,164000.0,40.82,40.85,40.79,40.83,164000.0
2009-10-13 14:50:00,40.84,40.85,40.77,40.78,175000.0,40.84,40.85,40.77,40.78,175000.0
2009-10-13 14:55:00,40.79,40.79,40.63,40.67,351000.0,40.79,40.79,40.63,40.67,351000.0
2009-10-13 15:00:00,40.69,40.75,40.61,40.73,140000.0,40.69,40.75,40.61,40.73,140000.0
2009-10-13 15:05:00,40.73,40.81,40.7,40.78,218000.0,40.73,40.81,40.7,40.78,218000.0
2009-10-13 15:10:00,40.78,40.88,40.78,40.78,194000.0,40.78,40.88,40.78,40.78,194000.0
2009-10-13 15:15:00,40.79,40.83,40.68,40.68,343000.0,40.79,40.83,40.68,40.68,343000.0
2009-10-13 15:20:00,40.67,40.79,40.65,40.79,252000.0,40.67,40.79,40.65,40.79,252000.0
2009-10-13 15:25:00,40.78,40.79,40.74,40.79,121000.0,40.78,40.79,40.74,40.79,121000.0
2009-10-13 15:30:00,40.78,40.79,40.74,40.79,135000.0,40.78,40.79,40.74,40.79,135000.0
2009-10-13 15:35:00,40.79,40.8,40.7,40.73,320000.0,40.79,40.8,40.7,40.73,320000.0
2009-10-13 15:40:00,40.71,40.77,40.7,40.73,220000.0,40.71,40.77,40.7,40.73,220000.0
2009-10-13 15:45:00,40.74,40.79,40.72,40.73,429000.0,40.74,40.79,40.72,40.73,429000.0
2009-10-13 15:50:00,40.75,40.75,40.69,40.69,437000.0,40.75,40.75,40.69,40.69,437000.0
2009-10-13 15:55:00,40.7,40.74,40.66,40.74,603000.0,40.7,40.74,40.66,40.74,603000.0
2009-10-14 09:30:00,41.35,41.42,41.04,41.22,1208000.0,41.35,41.42,41.04,41.22,1208000.0
2009-10-14 09:35:00,41.27,41.3,41.07,41.22,657000.0,41.27,41.3,41.07,41.22,657000.0
2009-10-14 09:40:00,41.25,41.7,41.21,41.4,1112000.0,41.25,41.7,41.21,41.4,1112000.0
2009-10-14 09:45:00,41.36,41.4,41.1,41.16,809000.0,41.36,41.4,41.1,41.16,809000.0
2009-10-14 09:50:00,41.17,41.26,41.1,41.17,439000.0,41.17,41.26,41.1,41.17,439000.0
2009-10-14 09:55:00,41.19,41.2,41.01,41.13,640000.0,41.19,41.2,41.01,41.13,640000.0
2009-10-14 10:00:00,41.16,41.24,41.01,41.22,271000.0,41.16,41.24,41.01,41.22,271000.0
2009-10-14 10:05:00,41.17,41.3,41.15,41.25,327000.0,41.17,41.3,41.15,41.25,327000.0
2009-10-14 10:10:00,41.24,41.32,41.21,41.27,136000.0,41.24,41.32,41.21,41.27,136000.0
2009-10-14 10:15:00,41.26,41.27,41.2,41.2,153000.0,41.26,41.27,41.2,41.2,153000.0
2009-10-14 10:20:00,41.22,41.22,41.11,41.13,156000.0,41.22,41.22,41.11,41.13,156000.0
2009-10-14 10:25:00,41.16,41.26,41.12,41.21,106000.0,41.16,41.26,41.12,41.21,106000.0
2009-10-14 10:30:00,41.2,41.23,41.14,41.17,120000.0,41.2,41.23,41.14,41.17,120000.0
2009-10-14 10:35:00,41.18,41.18,40.88,40.93,647000.0,41.18,41.18,40.88,40.93,647000.0
2009-10-14 10:40:00,40.93,41.0,40.91,40.92,261000.0,40.93,41.0,40.91,40.92,261000.0
2009-10-14 10:45:00,40.91,41.0,40.91,40.99,219000.0,40.91,41.0,40.91,40.99,219000.0
2009-10-14 10:50:00,40.99,40.99,40.89,40.91,157000.0,40.99,40.99,40.89,40.91,157000.0
2009-10-14 10:55:00,40.89,41.05,40.86,41.0,342000.0,40.89,41.05,40.86,41.0,342000.0
2009-10-14 11:00:00,40.99,41.03,40.91,40.94,93000.0,40.99,41.03,40.91,40.94,93000.0
2009-10-14 11:05:00,40.93,40.99,40.88,40.95,176000.0,40.93,40.99,40.88,40.95,176000.0
2009-10-14 11:10:00,40.99,41.05,40.95,41.05,114000.0,40.99,41.05,40.95,41.05,114000.0
2009-10-14 11:15:00,41.06,41.1,41.04,41.05,175000.0,41.06,41.1,41.04,41.05,175000.0
2009-10-14 11:20:00,41.04,41.1,41.04,41.09,146000.0,41.04,41.1,41.04,41.09,146000.0
2009-10-14 11:25:00,41.09,41.2,41.05,41.13,193000.0,41.09,41.2,41.05,41.13,193000.0
2009-10-14 11:30:00,41.1,41.15,41.08,41.1,123000.0,41.1,41.15,41.08,41.1,123000.0
2009-10-14 11:35:00,41.1,41.1,41.08,41.08,70000.0,41.1,41.1,41.08,41.08,70000.0
2009-10-14 11:40:00,41.08,41.08,40.99,40.99,164000.0,41.08,41.08,40.99,40.99,164000.0
2009-10-14 11:45:00,40.98,41.06,40.96,41.04,126000.0,40.98,41.06,40.96,41.04,126000.0
2009-10-14 11:50:00,41.04,41.07,41.01,41.02,180000.0,41.04,41.07,41.01,41.02,180000.0
2009-10-14 11:55:00,41.01,41.06,41.01,41.05,129000.0,41.01,41.06,41.01,41.05,129000.0
2009-10-14 12:00:00,41.05,41.08,41.01,41.08,115000.0,41.05,41.08,41.01,41.08,115000.0
2009-10-14 12:05:00,41.08,41.17,41.06,41.14,251000.0,41.08,41.17,41.06,41.14,251000.0
2009-10-14 12:10:00,41.16,41.16,41.12,41.14,59000.0,41.16,41.16,41.12,41.14,59000.0
2009-10-14 12:15:00,41.14,41.15,41.08,41.08,113000.0,41.14,41.15,41.08,41.08,113000.0
2009-10-14 12:20:00,41.11,41.14,41.07,41.11,77000.0,41.11,41.14,41.07,41.11,77000.0
2009-10-14 12:25:00,41.11,41.19,41.11,41.12,126000.0,41.11,41.19,41.11,41.12,126000.0
2009-10-14 12:30:00,41.17,41.18,41.11,41.16,38000.0,41.17,41.18,41.11,41.16,38000.0
2009-10-14 12:35:00,41.16,41.18,41.12,41.15,57000.0,41.16,41.18,41.12,41.15,57000.0
2009-10-14 12:40:00,41.14,41.16,41.11,41.13,117000.0,41.14,41.16,41.11,41.13,117000.0
2009-10-14 12:45:00,41.13,41.22,41.12,41.16,115000.0,41.13,41.22,41.12,41.16,115000.0
2009-10-14 12:50:00,41.17,41.22,41.16,41.22,62000.0,41.17,41.22,41.16,41.22,62000.0
2009-10-14 12:55:00,41.22,41.25,41.19,41.2,82000.0,41.22,41.25,41.19,41.2,82000.0
2009-10-14 13:00:00,41.2,41.21,41.17,41.17,59000.0,41.2,41.21,41.17,41.17,59000.0
2009-10-14 13:05:00,41.17,41.2,41.13,41.13,84000.0,41.17,41.2,41.13,41.13,84000.0
2009-10-14 13:10:00,41.13,41.18,41.1,41.12,98000.0,41.13,41.18,41.1,41.12,98000.0
2009-10-14 13:15:00,41.11,41.11,40.93,40.94,234000.0,41.11,41.11,40.93,40.94,234000.0
2009-10-14 13:20:00,40.96,41.02,40.87,40.94,183000.0,40.96,41.02,40.87,40.94,183000.0
2009-10-14 13:25:00,40.93,40.95,40.77,40.77,307000.0,40.93,40.95,40.77,40.77,307000.0
2009-10-14 13:30:00,40.77,40.88,40.77,40.82,134000.0,40.77,40.88,40.77,40.82,134000.0
2009-10-14 13:35:00,40.82,40.84,40.77,40.79,91000.0,40.82,40.84,40.77,40.79,91000.0
2009-10-14 13:40:00,40.78,40.88,40.78,40.83,104000.0,40.78,40.88,40.78,40.83,104000.0
2009-10-14 13:45:00,40.83,40.83,40.78,40.8,150000.0,40.83,40.83,40.78,40.8,150000.0
2009-10-14 13:50:00,40.8,40.8,40.59,40.61,549000.0,40.8,40.8,40.59,40.61,549000.0
2009-10-14 13:55:00,40.64,40.77,40.64,40.74,235000.0,40.64,40.77,40.64,40.74,235000.0
2009-10-14 14:00:00,40.77,40.87,40.76,40.83,327000.0,40.77,40.87,40.76,40.83,327000.0
2009-10-14 14:05:00,40.82,40.89,40.81,40.89,265000.0,40.82,40.89,40.81,40.89,265000.0
2009-10-14 14:10:00,40.89,40.89,40.71,40.72,297000.0,40.89,40.89,40.71,40.72,297000.0
2009-10-14 14:15:00,40.72,40.88,40.72,40.84,89000.0,40.72,40.88,40.72,40.84,89000.0
2009-10-14 14:20:00,40.81,40.87,40.81,40.86,87000.0,40.81,40.87,40.81,40.86,87000.0
2009-10-14 14:25:00,40.87,40.87,40.77,40.81,122000.0,40.87,40.87,40.77,40.81,122000.0
2009-10-14 14:30:00,40.81,40.9,40.77,40.87,92000.0,40.81,40.9,40.77,40.87,92000.0
2009-10-14 14:35:00,40.89,40.93,40.84,40.93,211000.0,40.89,40.93,40.84,40.93,211000.0
2009-10-14 14:40:00,40.93,40.96,40.87,40.94,80000.0,40.93,40.96,40.87,40.94,80000.0
2009-10-14 14:45:00,40.92,40.92,40.83,40.85,71000.0,40.92,40.92,40.83,40.85,71000.0
2009-10-14 14:50:00,40.86,40.92,40.85,40.88,146000.0,40.86,40.92,40.85,40.88,146000.0
2009-10-14 14:55:00,40.9,40.91,40.85,40.87,138000.0,40.9,40.91,40.85,40.87,138000.0
2009-10-14 15:00:00,40.85,40.92,40.84,40.91,131000.0,40.85,40.92,40.84,40.91,131000.0
2009-10-14 15:05:00,40.91,40.91,40.84,40.9,154000.0,40.91,40.91,40.84,40.9,154000.0
2009-10-14 15:10:00,40.88,40.88,40.8,40.8,125000.0,40.88,40.88,40.8,40.8,125000.0
2009-10-14 15:15:00,40.8,40.83,40.76,40.81,86000.0,40.8,40.83,40.76,40.81,86000.0
2009-10-14 15:20:00,40.82,40.9,40.76,40.79,226000.0,40.82,40.9,40.76,40.79,226000.0
2009-10-14 15:25:00,40.78,40.9,40.78,40.88,118000.0,40.78,40.9,40.78,40.88,118000.0
2009-10-14 15:30:00,40.88,40.92,40.84,40.87,153000.0,40.88,40.92,40.84,40.87,153000.0
2009-10-14 15:35:00,40.87,40.9,40.85,40.9,111000.0,40.87,40.9,40.85,40.9,111000.0
2009-10-14 15:40:00,40.9,40.91,40.86,40.89,302000.0,40.9,40.91,40.86,40.89,302000.0
2009-10-14 15:45:00,40.9,40.91,40.87,40.89,278000.0,40.9,40.91,40.87,40.89,278000.0
2009-10-14 15:50:00,40.89,41.0,40.89,41.0,421000.0,40.89,41.0,40.89,41.0,421000.0
2009-10-14 15:55:00,41.0,41.02,40.93,41.02,509000.0,41.0,41.02,40.93,41.02,509000.0
2009-10-15 09:30:00,40.9,40.9,40.6,40.64,488000.0,40.9,40.9,40.6,40.64,488000.0
2009-10-15 09:35:00,40.62,40.78,40.52,40.7,377000.0,40.62,40.78,40.52,40.7,377000.0
2009-10-15 09:40:00,40.7,40.89,40.66,40.8,277000.0,40.7,40.89,40.66,40.8,277000.0
2009-10-15 09:45:00,40.81,40.88,40.73,40.78,202000.0,40.81,40.88,40.73,40.78,202000.0
2009-10-15 09:50:00,40.81,40.83,40.71,40.72,189000.0,40.81,40.83,40.71,40.72,189000.0
2009-10-15 09:55:00,40.75,40.82,40.75,40.8,170000.0,40.75,40.82,40.75,40.8,170000.0
2009-10-15 10:00:00,40.78,40.88,40.62,40.76,613000.0,40.78,40.88,40.62,40.76,613000.0
2009-10-15 10:05:00,40.79,41.15,40.79,41.06,599000.0,40.79,41.15,40.79,41.06,599000.0
2009-10-15 10:10:00,41.07,41.16,41.01,41.14,347000.0,41.07,41.16,41.01,41.14,347000.0
2009-10-15 10:15:00,41.12,41.22,41.05,41.13,350000.0,41.12,41.22,41.05,41.13,350000.0
2009-10-15 10:20:00,41.08,41.11,40.94,41.09,226000.0,41.08,41.11,40.94,41.09,226000.0
2009-10-15 10:25:00,41.09,41.1,40.99,41.03,102000.0,41.09,41.1,40.99,41.03,102000.0
2009-10-15 10:30:00,41.06,41.11,41.01,41.11,76000.0,41.06,41.11,41.01,41.11,76000.0
2009-10-15 10:35:00,41.1,41.11,40.98,41.0,112000.0,41.1,41.11,40.98,41.0,112000.0
2009-10-15 10:40:00,41.0,41.0,40.81,40.89,264000.0,41.0,41.0,40.81,40.89,264000.0
2009-10-15 10:45:00,40.88,40.88,40.71,40.85,218000.0,40.88,40.88,40.71,40.85,218000.0
2009-10-15 10:50:00,40.84,40.85,40.79,40.84,135000.0,40.84,40.85,40.79,40.84,135000.0
2009-10-15 10:55:00,40.84,40.88,40.73,40.74,233000.0,40.84,40.88,40.73,40.74,233000.0
2009-10-15 11:00:00,40.75,40.8,40.6,40.63,357000.0,40.75,40.8,40.6,40.63,357000.0
2009-10-15 11:05:00,40.65,40.71,40.44,40.45,467000.0,40.65,40.71,40.44,40.45,467000.0
2009-10-15 11:10:00,40.45,40.51,40.3,40.37,614000.0,40.45,40.51,40.3,40.37,614000.0
2009-10-15 11:15:00,40.36,40.45,40.35,40.38,299000.0,40.36,40.45,40.35,40.38,299000.0
2009-10-15 11:20:00,40.38,40.39,40.22,40.24,437000.0,40.38,40.39,40.22,40.24,437000.0
2009-10-15 11:25:00,40.23,40.24,40.04,40.09,528000.0,40.23,40.24,40.04,40.09,528000.0
2009-10-15 11:30:00,40.1,40.15,39.96,40.1,696000.0,40.1,40.15,39.96,40.1,696000.0
2009-10-15 11:35:00,40.1,40.2,40.1,40.2,319000.0,40.1,40.2,40.1,40.2,319000.0
2009-10-15 11:40:00,40.18,40.34,40.15,40.32,350000.0,40.18,40.34,40.15,40.32,350000.0
2009-10-15 11:45:00,40.32,40.32,40.25,40.32,199000.0,40.32,40.32,40.25,40.32,199000.0
2009-10-15 11:50:00,40.33,40.34,40.26,40.29,172000.0,40.33,40.34,40.26,40.29,172000.0
2009-10-15 11:55:00,40.29,40.37,40.27,40.35,209000.0,40.29,40.37,40.27,40.35,209000.0
2009-10-15 12:00:00,40.34,40.41,40.3,40.4,124000.0,40.34,40.41,40.3,40.4,124000.0
2009-10-15 12:05:00,40.42,40.43,40.29,40.32,178000.0,40.42,40.43,40.29,40.32,178000.0
2009-10-15 12:10:00,40.31,40.34,40.14,40.14,310000.0,40.31,40.34,40.14,40.14,310000.0
2009-10-15 12:15:00,40.13,40.25,40.07,40.24,272000.0,40.13,40.25,40.07,40.24,272000.0
2009-10-15 12:20:00,40.24,40.4,40.24,40.38,221000.0,40.24,40.4,40.24,40.38,221000.0
2009-10-15 12:25:00,40.39,40.43,40.36,40.37,188000.0,40.39,40.43,40.36,40.37,188000.0
2009-10-15 12:30:00,40.37,40.45,40.36,40.43,155000.0,40.37,40.45,40.36,40.43,155000.0
2009-10-15 12:35:00,40.42,40.44,40.4,40.42,71000.0,40.42,40.44,40.4,40.42,71000.0
2009-10-15 12:40:00,40.42,40.44,40.37,40.37,118000.0,40.42,40.44,40.37,40.37,118000.0
2009-10-15 12:45:00,40.37,40.38,40.31,40.34,92000.0,40.37,40.38,40.31,40.34,92000.0
2009-10-15 12:50:00,40.35,40.36,40.27,40.29,132000.0,40.35,40.36,40.27,40.29,132000.0
2009-10-15 12:55:00,40.31,40.32,40.26,40.3,156000.0,40.31,40.32,40.26,40.3,156000.0
2009-10-15 13:00:00,40.31,40.35,40.27,40.28,143000.0,40.31,40.35,40.27,40.28,143000.0
2009-10-15 13:05:00,40.3,40.31,40.27,40.3,88000.0,40.3,40.31,40.27,40.3,88000.0
2009-10-15 13:10:00,40.3,40.3,40.25,40.3,132000.0,40.3,40.3,40.25,40.3,132000.0
2009-10-15 13:15:00,40.3,40.3,40.25,40.3,323000.0,40.3,40.3,40.25,40.3,323000.0
2009-10-15 13:20:00,40.29,40.36,40.28,40.36,189000.0,40.29,40.36,40.28,40.36,189000.0
2009-10-15 13:25:00,40.34,40.36,40.3,40.31,169000.0,40.34,40.36,40.3,40.31,169000.0
2009-10-15 13:30:00,40.31,40.34,40.28,40.3,168000.0,40.31,40.34,40.28,40.3,168000.0
2009-10-15 13:35:00,40.29,40.3,40.27,40.29,34000.0,40.29,40.3,40.27,40.29,34000.0
2009-10-15 13:40:00,40.29,40.3,40.28,40.28,48000.0,40.29,40.3,40.28,40.28,48000.0
2009-10-15 13:45:00,40.27,40.29,40.21,40.23,113000.0,40.27,40.29,40.21,40.23,113000.0
2009-10-15 13:50:00,40.22,40.24,40.1,40.13,249000.0,40.22,40.24,40.1,40.13,249000.0
2009-10-15 13:55:00,40.13,40.15,40.08,40.15,219000.0,40.13,40.15,40.08,40.15,219000.0
2009-10-15 14:00:00,40.15,40.15,40.1,40.15,185000.0,40.15,40.15,40.1,40.15,185000.0
2009-10-15 14:05:00,40.15,40.2,40.13,40.18,156000.0,40.15,40.2,40.13,40.18,156000.0
2009-10-15 14:10:00,40.17,40.19,40.1,40.1,62000.0,40.17,40.19,40.1,40.1,62000.0
2009-10-15 14:15:00,40.1,40.13,40.02,40.11,305000.0,40.1,40.13,40.02,40.11,305000.0
2009-10-15 14:20:00,40.12,40.15,40.05,40.09,413000.0,40.12,40.15,40.05,40.09,413000.0
2009-10-15 14:25:00,40.1,40.19,40.08,40.14,232000.0,40.1,40.19,40.08,40.14,232000.0
2009-10-15 14:30:00,40.12,40.16,40.05,40.12,241000.0,40.12,40.16,40.05,40.12,241000.0
2009-10-15 14:35:00,40.13,40.2,40.12,40.2,347000.0,40.13,40.2,40.12,40.2,347000.0
2009-10-15 14:40:00,40.2,40.33,40.2,40.32,361000.0,40.2,40.33,40.2,40.32,361000.0
2009-10-15 14:45:00,40.31,40.32,40.26,40.3,285000.0,40.31,40.32,40.26,40.3,285000.0
2009-10-15 14:50:00,40.3,40.3,40.28,40.3,166000.0,40.3,40.3,40.28,40.3,166000.0
2009-10-15 14:55:00,40.29,40.31,40.23,40.29,211000.0,40.29,40.31,40.23,40.29,211000.0
2009-10-15 15:00:00,40.29,40.3,40.25,40.28,107000.0,40.29,40.3,40.25,40.28,107000.0
2009-10-15 15:05:00,40.28,40.31,40.24,40.29,168000.0,40.28,40.31,40.24,40.29,168000.0
2009-10-15 15:10:00,40.29,40.31,40.19,40.19,163000.0,40.29,40.31,40.19,40.19,163000.0
2009-10-15 15:15:00,40.18,40.23,40.15,40.15,136000.0,40.18,40.23,40.15,40.15,136000.0
2009-10-15 15:20:00,40.18,40.18,40.08,40.09,246000.0,40.18,40.18,40.08,40.09,246000.0
2009-10-15 15:25:00,40.07,40.09,40.02,40.03,493000.0,40.07,40.09,40.02,40.03,493000.0
2009-10-15 15:30:00,40.04,40.14,40.03,40.14,265000.0,40.04,40.14,40.03,40.14,265000.0
2009-10-15 15:35:00,40.14,40.22,40.13,40.19,238000.0,40.14,40.22,40.13,40.19,238000.0
2009-10-15 15:40:00,40.19,40.22,40.15,40.19,327000.0,40.19,40.22,40.15,40.19,327000.0
2009-10-15 15:45:00,40.19,40.2,40.0,40.0,801000.0,40.19,40.2,40.0,40.0,801000.0
2009-10-15 15:50:00,40.0,40.09,39.92,39.93,619000.0,40.0,40.09,39.92,39.93,619000.0
2009-10-15 15:55:00,39.93,40.0,39.89,39.99,1335000.0,39.93,40.0,39.89,39.99,1335000.0
2009-10-16 09:30:00,40.18,40.36,39.74,39.99,1138000.0,40.18,40.36,39.74,39.99,1138000.0
2009-10-16 09:35:00,39.99,40.2,39.88,40.2,503000.0,39.99,40.2,39.88,40.2,503000.0
2009-10-16 09:40:00,40.2,40.38,39.93,40.0,593000.0,40.2,40.38,39.93,40.0,593000.0
2009-10-16 09:45:00,39.99,40.18,39.99,40.07,239000.0,39.99,40.18,39.99,40.07,239000.0
2009-10-16 09:50:00,40.07,40.15,40.02,40.02,411000.0,40.07,40.15,40.02,40.02,411000.0
2009-10-16 09:55:00,40.01,40.18,39.89,40.1,539000.0,40.01,40.18,39.89,40.1,539000.0
2009-10-16 10:00:00,40.11,40.13,39.76,39.77,462000.0,40.11,40.13,39.76,39.77,462000.0
2009-10-16 10:05:00,39.77,39.92,39.69,39.7,432000.0,39.77,39.92,39.69,39.7,432000.0
2009-10-16 10:10:00,39.7,39.86,39.69,39.82,263000.0,39.7,39.86,39.69,39.82,263000.0
2009-10-16 10:15:00,39.83,40.04,39.81,40.02,268000.0,39.83,40.04,39.81,40.02,268000.0
2009-10-16 10:20:00,40.06,40.06,39.92,39.95,276000.0,40.06,40.06,39.92,39.95,276000.0
2009-10-16 10:25:00,39.96,40.0,39.94,39.99,107000.0,39.96,40.0,39.94,39.99,107000.0
2009-10-16 10:30:00,39.99,40.01,39.96,39.97,276000.0,39.99,40.01,39.96,39.97,276000.0
2009-10-16 10:35:00,39.97,40.0,39.9,39.93,243000.0,39.97,40.0,39.9,39.93,243000.0
2009-10-16 10:40:00,39.9,39.96,39.86,39.93,112000.0,39.9,39.96,39.86,39.93,112000.0
2009-10-16 10:45:00,39.93,39.97,39.93,39.96,106000.0,39.93,39.97,39.93,39.96,106000.0
2009-10-16 10:50:00,39.96,39.99,39.9,39.92,82000.0,39.96,39.99,39.9,39.92,82000.0
2009-10-16 10:55:00,39.91,40.0,39.91,39.99,117000.0,39.91,40.0,39.91,39.99,117000.0
2009-10-16 11:00:00,39.99,40.0,39.95,40.0,137000.0,39.99,40.0,39.95,40.0,137000.0
2009-10-16 11:05:00,40.0,40.09,39.98,40.0,223000.0,40.0,40.09,39.98,40.0,223000.0
2009-10-16 11:10:00,40.01,40.03,39.97,39.99,164000.0,40.01,40.03,39.97,39.99,164000.0
2009-10-16 11:15:00,39.99,40.0,39.96,39.97,130000.0,39.99,40.0,39.96,39.97,130000.0
2009-10-16 11:20:00,39.97,40.01,39.9,40.01,325000.0,39.97,40.01,39.9,40.01,325000.0
2009-10-16 11:25:00,40.0,40.01,39.95,39.98,147000.0,40.0,40.01,39.95,39.98,147000.0
2009-10-16 11:30:00,40.0,40.0,39.93,39.98,115000.0,40.0,40.0,39.93,39.98,115000.0
2009-10-16 11:35:00,39.97,40.06,39.95,40.01,385000.0,39.97,40.06,39.95,40.01,385000.0
2009-10-16 11:40:00,40.01,40.02,39.94,40.01,179000.0,40.01,40.02,39.94,40.01,179000.0
2009-10-16 11:45:00,40.0,40.02,39.99,40.0,92000.0,40.0,40.02,39.99,40.0,92000.0
2009-10-16 11:50:00,39.99,39.99,39.96,39.96,55000.0,39.99,39.99,39.96,39.96,55000.0
2009-10-16 11:55:00,39.98,40.02,39.98,40.02,68000.0,39.98,40.02,39.98,40.02,68000.0
2009-10-16 12:00:00,40.02,40.05,40.0,40.02,188000.0,40.02,40.05,40.0,40.02,188000.0
2009-10-16 12:05:00,40.0,40.0,39.96,39.96,119000.0,40.0,40.0,39.96,39.96,119000.0
2009-10-16 12:10:00,39.97,39.97,39.92,39.97,66000.0,39.97,39.97,39.92,39.97,66000.0
2009-10-16 12:15:00,39.96,39.98,39.94,39.96,74000.0,39.96,39.98,39.94,39.96,74000.0
2009-10-16 12:20:00,39.96,39.98,39.92,39.96,92000.0,39.96,39.98,39.92,39.96,92000.0
2009-10-16 12:25:00,39.96,39.98,39.94,39.94,49000.0,39.96,39.98,39.94,39.94,49000.0
2009-10-16 12:30:00,39.94,39.98,39.94,39.97,97000.0,39.94,39.98,39.94,39.97,97000.0
2009-10-16 12:35:00,39.97,39.98,39.96,39.96,47000.0,39.97,39.98,39.96,39.96,47000.0
2009-10-16 12:40:00,39.97,40.0,39.96,39.99,153000.0,39.97,40.0,39.96,39.99,153000.0
2009-10-16 12:45:00,39.98,39.99,39.94,39.94,153000.0,39.98,39.99,39.94,39.94,153000.0
2009-10-16 12:50:00,39.95,40.03,39.95,40.02,96000.0,39.95,40.03,39.95,40.02,96000.0
2009-10-16 12:55:00,40.02,40.1,40.01,40.01,247000.0,40.02,40.1,40.01,40.01,247000.0
2009-10-16 13:00:00,40.03,40.03,40.0,40.01,46000.0,40.03,40.03,40.0,40.01,46000.0
2009-10-16 13:05:00,40.03,40.03,39.97,39.98,49000.0,40.03,40.03,39.97,39.98,49000.0
2009-10-16 13:10:00,40.0,40.0,39.99,39.99,68000.0,40.0,40.0,39.99,39.99,68000.0
2009-10-16 13:15:00,40.0,40.01,39.98,40.0,77000.0,40.0,40.01,39.98,40.0,77000.0
2009-10-16 13:20:00,40.01,40.03,39.99,40.0,174000.0,40.01,40.03,39.99,40.0,174000.0
2009-10-16 13:25:00,39.99,40.02,39.99,40.01,157000.0,39.99,40.02,39.99,40.01,157000.0
2009-10-16 13:30:00,40.01,40.02,39.98,40.0,203000.0,40.01,40.02,39.98,40.0,203000.0
2009-10-16 13:35:00,40.01,40.05,40.0,40.01,189000.0,40.01,40.05,40.0,40.01,189000.0
2009-10-16 13:40:00,40.02,40.07,40.01,40.05,111000.0,40.02,40.07,40.01,40.05,111000.0
2009-10-16 13:45:00,40.06,40.07,40.02,40.05,232000.0,40.06,40.07,40.02,40.05,232000.0
2009-10-16 13:50:00,40.04,40.04,39.99,39.99,180000.0,40.04,40.04,39.99,39.99,180000.0
2009-10-16 13:55:00,40.0,40.02,39.98,39.98,103000.0,40.0,40.02,39.98,39.98,103000.0
2009-10-16 14:00:00,40.0,40.0,39.9,39.94,237000.0,40.0,40.0,39.9,39.94,237000.0
2009-10-16 14:05:00,39.95,39.98,39.93,39.94,28000.0,39.95,39.98,39.93,39.94,28000.0
2009-10-16 14:10:00,39.93,39.98,39.92,39.98,86000.0,39.93,39.98,39.92,39.98,86000.0
2009-10-16 14:15:00,39.99,39.99,39.96,39.99,32000.0,39.99,39.99,39.96,39.99,32000.0
2009-10-16 14:20:00,39.98,40.0,39.97,40.0,116000.0,39.98,40.0,39.97,40.0,116000.0
2009-10-16 14:25:00,39.99,39.99,39.95,39.97,60000.0,39.99,39.99,39.95,39.97,60000.0
2009-10-16 14:30:00,39.97,39.99,39.9,39.96,113000.0,39.97,39.99,39.9,39.96,113000.0
2009-10-16 14:35:00,39.96,39.97,39.96,39.97,10000.0,39.96,39.97,39.96,39.97,10000.0
2009-10-16 14:40:00,39.98,39.98,39.95,39.97,46000.0,39.98,39.98,39.95,39.97,46000.0
2009-10-16 14:45:00,39.96,40.0,39.96,40.0,29000.0,39.96,40.0,39.96,40.0,29000.0
2009-10-16 14:50:00,39.99,40.0,39.97,39.98,53000.0,39.99,40.0,39.97,39.98,53000.0
2009-10-16 14:55:00,39.99,39.99,39.96,39.98,60000.0,39.99,39.99,39.96,39.98,60000.0
2009-10-16 15:00:00,39.96,40.0,39.96,39.98,45000.0,39.96,40.0,39.96,39.98,45000.0
2009-10-16 15:05:00,39.98,39.99,39.93,39.97,120000.0,39.98,39.99,39.93,39.97,120000.0
2009-10-16 15:10:00,39.98,40.0,39.97,39.99,195000.0,39.98,40.0,39.97,39.99,195000.0
2009-10-16 15:15:00,39.98,40.0,39.94,39.94,144000.0,39.98,40.0,39.94,39.94,144000.0
2009-10-16 15:20:00,39.94,39.95,39.93,39.95,52000.0,39.94,39.95,39.93,39.95,52000.0
2009-10-16 15:25:00,39.95,39.98,39.9,39.93,398000.0,39.95,39.98,39.9,39.93,398000.0
2009-10-16 15:30:00,39.92,39.94,39.87,39.91,279000.0,39.92,39.94,39.87,39.91,279000.0
2009-10-16 15:35:00,39.91,39.95,39.89,39.93,108000.0,39.91,39.95,39.89,39.93,108000.0
2009-10-16 15:40:00,39.92,39.96,39.83,39.83,247000.0,39.92,39.96,39.83,39.83,247000.0
2009-10-16 15:45:00,39.85,39.85,39.76,39.79,482000.0,39.85,39.85,39.76,39.79,482000.0
2009-10-16 15:50:00,39.79,39.79,39.73,39.76,358000.0,39.79,39.79,39.73,39.76,358000.0
2009-10-16 15:55:00,39.74,39.76,39.55,39.58,1065000.0,39.74,39.76,39.55,39.58,1065000.0
2009-10-19 09:30:00,39.67,39.7,39.23,39.35,919000.0,39.67,39.7,39.23,39.35,919000.0
2009-10-19 09:35:00,39.34,39.7,39.32,39.5,564000.0,39.34,39.7,39.32,39.5,564000.0
2009-10-19 09:40:00,39.5,39.6,39.47,39.5,265000.0,39.5,39.6,39.47,39.5,265000.0
2009-10-19 09:45:00,39.5,39.7,39.5,39.7,276000.0,39.5,39.7,39.5,39.7,276000.0
2009-10-19 09:50:00,39.7,39.74,39.52,39.54,220000.0,39.7,39.74,39.52,39.54,220000.0
2009-10-19 09:55:00,39.6,39.72,39.56,39.72,336000.0,39.6,39.72,39.56,39.72,336000.0
2009-10-19 10:00:00,39.7,39.74,39.51,39.73,378000.0,39.7,39.74,39.51,39.73,378000.0
2009-10-19 10:05:00,39.72,39.8,39.7,39.79,399000.0,39.72,39.8,39.7,39.79,399000.0
2009-10-19 10:10:00,39.79,39.99,39.75,39.99,498000.0,39.79,39.99,39.75,39.99,498000.0
2009-10-19 10:15:00,39.96,39.99,39.88,39.94,225000.0,39.96,39.99,39.88,39.94,225000.0
2009-10-19 10:20:00,39.97,40.16,39.91,40.11,357000.0,39.97,40.16,39.91,40.11,357000.0
2009-10-19 10:25:00,40.13,40.16,40.07,40.15,205000.0,40.13,40.16,40.07,40.15,205000.0
2009-10-19 10:30:00,40.15,40.23,40.05,40.11,345000.0,40.15,40.23,40.05,40.11,345000.0
2009-10-19 10:35:00,40.12,40.31,40.05,40.29,351000.0,40.12,40.31,40.05,40.29,351000.0
2009-10-19 10:40:00,40.29,40.57,40.26,40.53,709000.0,40.29,40.57,40.26,40.53,709000.0
2009-10-19 10:45:00,40.53,40.83,40.5,40.68,917000.0,40.53,40.83,40.5,40.68,917000.0
2009-10-19 10:50:00,40.67,40.75,40.55,40.57,331000.0,40.67,40.75,40.55,40.57,331000.0
2009-10-19 10:55:00,40.6,40.79,40.59,40.7,254000.0,40.6,40.79,40.59,40.7,254000.0
2009-10-19 11:00:00,40.66,40.79,40.65,40.71,124000.0,40.66,40.79,40.65,40.71,124000.0
2009-10-19 11:05:00,40.73,40.75,40.68,40.73,139000.0,40.73,40.75,40.68,40.73,139000.0
2009-10-19 11:10:00,40.74,40.77,40.71,40.74,223000.0,40.74,40.77,40.71,40.74,223000.0
2009-10-19 11:15:00,40.74,40.89,40.72,40.84,331000.0,40.74,40.89,40.72,40.84,331000.0
2009-10-19 11:20:00,40.85,40.85,40.73,40.8,208000.0,40.85,40.85,40.73,40.8,208000.0
2009-10-19 11:25:00,40.8,40.95,40.77,40.94,402000.0,40.8,40.95,40.77,40.94,402000.0
2009-10-19 11:30:00,40.94,41.07,40.93,41.03,441000.0,40.94,41.07,40.93,41.03,441000.0
2009-10-19 11:35:00,41.06,41.15,41.0,41.14,477000.0,41.06,41.15,41.0,41.14,477000.0
2009-10-19 11:40:00,41.15,41.23,41.12,41.2,482000.0,41.15,41.23,41.12,41.2,482000.0
2009-10-19 11:45:00,41.19,41.29,41.18,41.21,380000.0,41.19,41.29,41.18,41.21,380000.0
2009-10-19 11:50:00,41.22,41.24,41.12,41.14,208000.0,41.22,41.24,41.12,41.14,208000.0
2009-10-19 11:55:00,41.15,41.16,41.09,41.15,131000.0,41.15,41.16,41.09,41.15,131000.0
2009-10-19 12:00:00,41.17,41.17,41.03,41.06,170000.0,41.17,41.17,41.03,41.06,170000.0
2009-10-19 12:05:00,41.07,41.21,41.05,41.21,197000.0,41.07,41.21,41.05,41.21,197000.0
2009-10-19 12:10:00,41.2,41.3,41.2,41.21,254000.0,41.2,41.3,41.2,41.21,254000.0
2009-10-19 12:15:00,41.26,41.29,41.22,41.24,96000.0,41.26,41.29,41.22,41.24,96000.0
2009-10-19 12:20:00,41.24,41.25,41.13,41.16,126000.0,41.24,41.25,41.13,41.16,126000.0
2009-10-19 12:25:00,41.17,41.2,41.12,41.12,72000.0,41.17,41.2,41.12,41.12,72000.0
2009-10-19 12:30:00,41.13,41.2,41.1,41.16,121000.0,41.13,41.2,41.1,41.16,121000.0
2009-10-19 12:35:00,41.11,41.13,41.0,41.05,221000.0,41.11,41.13,41.0,41.05,221000.0
2009-10-19 12:40:00,41.04,41.07,41.01,41.04,269000.0,41.04,41.07,41.01,41.04,269000.0
2009-10-19 12:45:00,41.04,41.14,41.03,41.14,72000.0,41.04,41.14,41.03,41.14,72000.0
2009-10-19 12:50:00,41.14,41.17,41.13,41.15,34000.0,41.14,41.17,41.13,41.15,34000.0
2009-10-19 12:55:00,41.15,41.15,41.11,41.11,41000.0,41.15,41.15,41.11,41.11,41000.0
2009-10-19 13:00:00,41.11,41.12,41.04,41.09,65000.0,41.11,41.12,41.04,41.09,65000.0
2009-10-19 13:05:00,41.1,41.15,41.1,41.14,65000.0,41.1,41.15,41.1,41.14,65000.0
2009-10-19 13:10:00,41.14,41.14,41.06,41.14,84000.0,41.14,41.14,41.06,41.14,84000.0
2009-10-19 13:15:00,41.1,41.13,41.06,41.12,68000.0,41.1,41.13,41.06,41.12,68000.0
2009-10-19 13:20:00,41.12,41.2,41.1,41.18,144000.0,41.12,41.2,41.1,41.18,144000.0
2009-10-19 13:25:00,41.16,41.18,41.11,41.17,163000.0,41.16,41.18,41.11,41.17,163000.0
2009-10-19 13:30:00,41.14,41.2,41.14,41.19,173000.0,41.14,41.2,41.14,41.19,173000.0
2009-10-19 13:35:00,41.2,41.29,41.19,41.21,317000.0,41.2,41.29,41.19,41.21,317000.0
2009-10-19 13:40:00,41.2,41.21,41.17,41.17,140000.0,41.2,41.21,41.17,41.17,140000.0
2009-10-19 13:45:00,41.17,41.18,41.07,41.11,204000.0,41.17,41.18,41.07,41.11,204000.0
2009-10-19 13:50:00,41.14,41.16,41.1,41.1,41000.0,41.14,41.16,41.1,41.1,41000.0
2009-10-19 13:55:00,41.1,41.13,41.08,41.09,122000.0,41.1,41.13,41.08,41.09,122000.0
2009-10-19 14:00:00,41.09,41.11,40.93,40.96,433000.0,41.09,41.11,40.93,40.96,433000.0
2009-10-19 14:05:00,40.97,41.01,40.97,40.99,158000.0,40.97,41.01,40.97,40.99,158000.0
2009-10-19 14:10:00,40.99,40.99,40.87,40.91,302000.0,40.99,40.99,40.87,40.91,302000.0
2009-10-19 14:15:00,40.93,40.93,40.84,40.87,336000.0,40.93,40.93,40.84,40.87,336000.0
2009-10-19 14:20:00,40.88,40.89,40.83,40.87,427000.0,40.88,40.89,40.83,40.87,427000.0
2009-10-19 14:25:00,40.87,40.96,40.86,40.94,179000.0,40.87,40.96,40.86,40.94,179000.0
2009-10-19 14:30:00,40.96,41.05,40.96,41.01,223000.0,40.96,41.05,40.96,41.01,223000.0
2009-10-19 14:35:00,41.01,41.03,40.95,40.98,224000.0,41.01,41.03,40.95,40.98,224000.0
2009-10-19 14:40:00,40.98,41.02,40.97,40.97,305000.0,40.98,41.02,40.97,40.97,305000.0
2009-10-19 14:45:00,40.98,41.0,40.93,40.93,199000.0,40.98,41.0,40.93,40.93,199000.0
2009-10-19 14:50:00,40.92,41.07,40.92,41.05,128000.0,40.92,41.07,40.92,41.05,128000.0
2009-10-19 14:55:00,41.05,41.12,41.04,41.07,217000.0,41.05,41.12,41.04,41.07,217000.0
2009-10-19 15:00:00,41.08,41.12,41.06,41.1,187000.0,41.08,41.12,41.06,41.1,187000.0
2009-10-19 15:05:00,41.1,41.11,41.06,41.07,149000.0,41.1,41.11,41.06,41.07,149000.0
2009-10-19 15:10:00,41.07,41.19,41.05,41.14,234000.0,41.07,41.19,41.05,41.14,234000.0
2009-10-19 15:15:00,41.14,41.15,41.05,41.07,218000.0,41.14,41.15,41.05,41.07,218000.0
2009-10-19 15:20:00,41.06,41.1,41.0,41.02,95000.0,41.06,41.1,41.0,41.02,95000.0
2009-10-19 15:25:00,41.03,41.04,41.0,41.04,119000.0,41.03,41.04,41.0,41.04,119000.0
2009-10-19 15:30:00,41.02,41.14,41.02,41.1,228000.0,41.02,41.14,41.02,41.1,228000.0
2009-10-19 15:35:00,41.12,41.17,41.1,41.14,161000.0,41.12,41.17,41.1,41.14,161000.0
2009-10-19 15:40:00,41.14,41.19,41.1,41.16,232000.0,41.14,41.19,41.1,41.16,232000.0
2009-10-19 15:45:00,41.17,41.19,41.14,41.16,191000.0,41.17,41.19,41.14,41.16,191000.0
2009-10-19 15:50:00,41.18,41.21,41.15,41.17,424000.0,41.18,41.21,41.15,41.17,424000.0
2009-10-19 15:55:00,41.16,41.18,41.1,41.1,462000.0,41.16,41.18,41.1,41.1,462000.0
2009-10-20 09:30:00,41.42,41.43,41.11,41.34,689000.0,41.42,41.43,41.11,41.34,689000.0
2009-10-20 09:35:00,41.34,41.46,41.1,41.18,555000.0,41.34,41.46,41.1,41.18,555000.0
2009-10-20 09:40:00,41.17,41.54,41.16,41.39,476000.0,41.17,41.54,41.16,41.39,476000.0
2009-10-20 09:45:00,41.39,41.78,41.32,41.74,559000.0,41.39,41.78,41.32,41.74,559000.0
2009-10-20 09:50:00,41.74,41.85,41.57,41.8,692000.0,41.74,41.85,41.57,41.8,692000.0
2009-10-20 09:55:00,41.81,41.84,41.6,41.84,351000.0,41.81,41.84,41.6,41.84,351000.0
2009-10-20 10:00:00,41.84,41.89,41.7,41.75,294000.0,41.84,41.89,41.7,41.75,294000.0
2009-10-20 10:05:00,41.75,41.8,41.6,41.64,233000.0,41.75,41.8,41.6,41.64,233000.0
2009-10-20 10:10:00,41.63,41.68,41.56,41.57,245000.0,41.63,41.68,41.56,41.57,245000.0
2009-10-20 10:15:00,41.57,41.6,41.34,41.48,765000.0,41.57,41.6,41.34,41.48,765000.0
2009-10-20 10:20:00,41.46,41.58,41.45,41.52,148000.0,41.46,41.58,41.45,41.52,148000.0
2009-10-20 10:25:00,41.52,41.6,41.46,41.46,110000.0,41.52,41.6,41.46,41.46,110000.0
2009-10-20 10:30:00,41.46,41.49,41.31,41.34,242000.0,41.46,41.49,41.31,41.34,242000.0
2009-10-20 10:35:00,41.34,41.48,41.31,41.47,263000.0,41.34,41.48,41.31,41.47,263000.0
2009-10-20 10:40:00,41.48,41.55,41.43,41.47,240000.0,41.48,41.55,41.43,41.47,240000.0
2009-10-20 10:45:00,41.47,41.51,41.4,41.41,128000.0,41.47,41.51,41.4,41.41,128000.0
2009-10-20 10:50:00,41.4,41.49,41.39,41.45,65000.0,41.4,41.49,41.39,41.45,65000.0
2009-10-20 10:55:00,41.46,41.5,41.4,41.41,229000.0,41.46,41.5,41.4,41.41,229000.0
2009-10-20 11:00:00,41.42,41.49,41.41,41.44,151000.0,41.42,41.49,41.41,41.44,151000.0
2009-10-20 11:05:00,41.44,41.47,41.4,41.43,220000.0,41.44,41.47,41.4,41.43,220000.0
2009-10-20 11:10:00,41.41,41.42,41.31,41.35,140000.0,41.41,41.42,41.31,41.35,140000.0
2009-10-20 11:15:00,41.35,41.39,41.31,41.37,171000.0,41.35,41.39,41.31,41.37,171000.0
2009-10-20 11:20:00,41.41,41.42,41.35,41.36,70000.0,41.41,41.42,41.35,41.36,70000.0
2009-10-20 11:25:00,41.36,41.4,41.34,41.36,87000.0,41.36,41.4,41.34,41.36,87000.0
2009-10-20 11:30:00,41.35,41.42,41.22,41.23,268000.0,41.35,41.42,41.22,41.23,268000.0
2009-10-20 11:35:00,41.23,41.23,40.9,40.95,575000.0,41.23,41.23,40.9,40.95,575000.0
2009-10-20 11:40:00,40.94,40.99,40.82,40.82,371000.0,40.94,40.99,40.82,40.82,371000.0
2009-10-20 11:45:00,40.81,40.88,40.72,40.84,366000.0,40.81,40.88,40.72,40.84,366000.0
2009-10-20 11:50:00,40.87,40.89,40.8,40.86,147000.0,40.87,40.89,40.8,40.86,147000.0
2009-10-20 11:55:00,40.84,40.88,40.81,40.81,144000.0,40.84,40.88,40.81,40.81,144000.0
2009-10-20 12:00:00,40.81,40.85,40.58,40.6,358000.0,40.81,40.85,40.58,40.6,358000.0
2009-10-20 12:05:00,40.6,40.66,40.5,40.62,412000.0,40.6,40.66,40.5,40.62,412000.0
2009-10-20 12:10:00,40.6,40.71,40.57,40.7,149000.0,40.6,40.71,40.57,40.7,149000.0
2009-10-20 12:15:00,40.69,40.75,40.65,40.69,163000.0,40.69,40.75,40.65,40.69,163000.0
2009-10-20 12:20:00,40.69,40.74,40.68,40.74,90000.0,40.69,40.74,40.68,40.74,90000.0
2009-10-20 12:25:00,40.72,40.78,40.7,40.76,87000.0,40.72,40.78,40.7,40.76,87000.0
2009-10-20 12:30:00,40.74,40.77,40.62,40.64,154000.0,40.74,40.77,40.62,40.64,154000.0
2009-10-20 12:35:00,40.64,40.64,40.42,40.45,183000.0,40.64,40.64,40.42,40.45,183000.0
2009-10-20 12:40:00,40.48,40.56,40.46,40.56,98000.0,40.48,40.56,40.46,40.56,98000.0
2009-10-20 12:45:00,40.58,40.7,40.54,40.69,122000.0,40.58,40.7,40.54,40.69,122000.0
2009-10-20 12:50:00,40.67,40.77,40.67,40.74,115000.0,40.67,40.77,40.67,40.74,115000.0
2009-10-20 12:55:00,40.73,40.78,40.7,40.72,63000.0,40.73,40.78,40.7,40.72,63000.0
2009-10-20 13:00:00,40.72,40.84,40.72,40.78,136000.0,40.72,40.84,40.72,40.78,136000.0
2009-10-20 13:05:00,40.81,40.85,40.79,40.8,108000.0,40.81,40.85,40.79,40.8,108000.0
2009-10-20 13:10:00,40.8,40.85,40.77,40.84,102000.0,40.8,40.85,40.77,40.84,102000.0
2009-10-20 13:15:00,40.85,40.85,40.8,40.81,85000.0,40.85,40.85,40.8,40.81,85000.0
2009-10-20 13:20:00,40.8,40.81,40.75,40.78,63000.0,40.8,40.81,40.75,40.78,63000.0
2009-10-20 13:25:00,40.75,40.77,40.7,40.72,117000.0,40.75,40.77,40.7,40.72,117000.0
2009-10-20 13:30:00,40.73,40.74,40.67,40.67,161000.0,40.73,40.74,40.67,40.67,161000.0
2009-10-20 13:35:00,40.66,40.66,40.61,40.66,100000.0,40.66,40.66,40.61,40.66,100000.0
2009-10-20 13:40:00,40.66,40.66,40.62,40.65,223000.0,40.66,40.66,40.62,40.65,223000.0
2009-10-20 13:45:00,40.66,40.81,40.65,40.8,107000.0,40.66,40.81,40.65,40.8,107000.0
2009-10-20 13:50:00,40.83,40.83,40.78,40.82,61000.0,40.83,40.83,40.78,40.82,61000.0
2009-10-20 13:55:00,40.81,40.81,40.7,40.7,122000.0,40.81,40.81,40.7,40.7,122000.0
2009-10-20 14:00:00,40.69,40.78,40.69,40.77,108000.0,40.69,40.78,40.69,40.77,108000.0
2009-10-20 14:05:00,40.78,40.84,40.76,40.79,64000.0,40.78,40.84,40.76,40.79,64000.0
2009-10-20 14:10:00,40.79,40.84,40.78,40.83,54000.0,40.79,40.84,40.78,40.83,54000.0
2009-10-20 14:15:00,40.84,40.9,40.78,40.84,165000.0,40.84,40.9,40.78,40.84,165000.0
2009-10-20 14:20:00,40.85,40.87,40.77,40.77,65000.0,40.85,40.87,40.77,40.77,65000.0
2009-10-20 14:25:00,40.77,40.77,40.71,40.75,47000.0,40.77,40.77,40.71,40.75,47000.0
2009-10-20 14:30:00,40.76,40.9,40.71,40.88,91000.0,40.76,40.9,40.71,40.88,91000.0
2009-10-20 14:35:00,40.87,40.93,40.83,40.89,152000.0,40.87,40.93,40.83,40.89,152000.0
2009-10-20 14:40:00,40.9,40.92,40.81,40.81,81000.0,40.9,40.92,40.81,40.81,81000.0
2009-10-20 14:45:00,40.83,40.87,40.81,40.82,49000.0,40.83,40.87,40.81,40.82,49000.0
2009-10-20 14:50:00,40.84,40.85,40.76,40.78,42000.0,40.84,40.85,40.76,40.78,42000.0
2009-10-20 14:55:00,40.78,40.8,40.74,40.8,44000.0,40.78,40.8,40.74,40.8,44000.0
2009-10-20 15:00:00,40.8,40.88,40.78,40.81,73000.0,40.8,40.88,40.78,40.81,73000.0
2009-10-20 15:05:00,40.84,40.84,40.7,40.75,108000.0,40.84,40.84,40.7,40.75,108000.0
2009-10-20 15:10:00,40.74,40.79,40.74,40.75,53000.0,40.74,40.79,40.74,40.75,53000.0
2009-10-20 15:15:00,40.79,40.79,40.75,40.76,20000.0,40.79,40.79,40.75,40.76,20000.0
2009-10-20 15:20:00,40.77,40.77,40.62,40.62,133000.0,40.77,40.77,40.62,40.62,133000.0
2009-10-20 15:25:00,40.63,40.75,40.62,40.75,112000.0,40.63,40.75,40.62,40.75,112000.0
2009-10-20 15:30:00,40.76,40.89,40.76,40.83,126000.0,40.76,40.89,40.76,40.83,126000.0
2009-10-20 15:35:00,40.82,40.83,40.73,40.79,44000.0,40.82,40.83,40.73,40.79,44000.0
2009-10-20 15:40:00,40.8,40.83,40.78,40.78,84000.0,40.8,40.83,40.78,40.78,84000.0
2009-10-20 15:45:00,40.79,40.83,40.75,40.8,130000.0,40.79,40.83,40.75,40.8,130000.0
2009-10-20 15:50:00,40.82,40.87,40.79,40.81,207000.0,40.82,40.87,40.79,40.81,207000.0
2009-10-20 15:55:00,40.8,40.86,40.8,40.86,231000.0,40.8,40.86,40.8,40.86,231000.0
2009-10-21 09:30:00,40.5,40.99,40.46,40.97,490000.0,40.5,40.99,40.46,40.97,490000.0
2009-10-21 09:35:00,40.93,41.19,40.93,41.15,494000.0,40.93,41.19,40.93,41.15,494000.0
2009-10-21 09:40:00,41.16,41.4,41.13,41.35,429000.0,41.16,41.4,41.13,41.35,429000.0
2009-10-21 09:45:00,41.35,41.4,41.21,41.38,299000.0,41.35,41.4,41.21,41.38,299000.0
2009-10-21 09:50:00,41.4,41.5,41.32,41.43,467000.0,41.4,41.5,41.32,41.43,467000.0
2009-10-21 09:55:00,41.39,41.42,41.27,41.32,297000.0,41.39,41.42,41.27,41.32,297000.0
2009-10-21 10:00:00,41.35,41.45,41.23,41.45,197000.0,41.35,41.45,41.23,41.45,197000.0
2009-10-21 10:05:00,41.45,41.45,41.35,41.39,222000.0,41.45,41.45,41.35,41.39,222000.0
2009-10-21 10:10:00,41.39,41.5,41.35,41.5,233000.0,41.39,41.5,41.35,41.5,233000.0
2009-10-21 10:15:00,41.5,41.6,41.42,41.48,466000.0,41.5,41.6,41.42,41.48,466000.0
2009-10-21 10:20:00,41.5,41.52,41.45,41.5,213000.0,41.5,41.52,41.45,41.5,213000.0
2009-10-21 10:25:00,41.52,41.52,41.44,41.44,117000.0,41.52,41.52,41.44,41.44,117000.0
2009-10-21 10:30:00,41.46,41.47,41.33,41.37,131000.0,41.46,41.47,41.33,41.37,131000.0
2009-10-21 10:35:00,41.39,41.52,41.37,41.52,213000.0,41.39,41.52,41.37,41.52,213000.0
2009-10-21 10:40:00,41.53,41.63,41.51,41.59,359000.0,41.53,41.63,41.51,41.59,359000.0
2009-10-21 10:45:00,41.6,41.62,41.47,41.51,134000.0,41.6,41.62,41.47,41.51,134000.0
2009-10-21 10:50:00,41.48,41.58,41.48,41.57,118000.0,41.48,41.58,41.48,41.57,118000.0
2009-10-21 10:55:00,41.55,41.62,41.54,41.6,170000.0,41.55,41.62,41.54,41.6,170000.0
2009-10-21 11:00:00,41.6,41.65,41.58,41.63,156000.0,41.6,41.65,41.58,41.63,156000.0
2009-10-21 11:05:00,41.59,41.63,41.55,41.61,194000.0,41.59,41.63,41.55,41.61,194000.0
2009-10-21 11:10:00,41.59,41.59,41.41,41.46,271000.0,41.59,41.59,41.41,41.46,271000.0
2009-10-21 11:15:00,41.45,41.45,41.31,41.33,225000.0,41.45,41.45,41.31,41.33,225000.0
2009-10-21 11:20:00,41.33,41.45,41.33,41.42,140000.0,41.33,41.45,41.33,41.42,140000.0
2009-10-21 11:25:00,41.41,41.43,41.35,41.42,37000.0,41.41,41.43,41.35,41.42,37000.0
2009-10-21 11:30:00,41.4,41.4,41.35,41.36,146000.0,41.4,41.4,41.35,41.36,146000.0
2009-10-21 11:35:00,41.36,41.4,41.33,41.4,99000.0,41.36,41.4,41.33,41.4,99000.0
2009-10-21 11:40:00,41.4,41.5,41.39,41.5,195000.0,41.4,41.5,41.39,41.5,195000.0
2009-10-21 11:45:00,41.5,41.5,41.35,41.4,99000.0,41.5,41.5,41.35,41.4,99000.0
2009-10-21 11:50:00,41.35,41.4,41.33,41.35,76000.0,41.35,41.4,41.33,41.35,76000.0
2009-10-21 11:55:00,41.36,41.39,41.36,41.39,17000.0,41.36,41.39,41.36,41.39,17000.0
2009-10-21 12:00:00,41.37,41.45,41.35,41.44,42000.0,41.37,41.45,41.35,41.44,42000.0
2009-10-21 12:05:00,41.44,41.45,41.38,41.4,66000.0,41.44,41.45,41.38,41.4,66000.0
2009-10-21 12:10:00,41.38,41.42,41.35,41.35,76000.0,41.38,41.42,41.35,41.35,76000.0
2009-10-21 12:15:00,41.33,41.36,41.25,41.29,154000.0,41.33,41.36,41.25,41.29,154000.0
2009-10-21 12:20:00,41.29,41.29,41.15,41.2,214000.0,41.29,41.29,41.15,41.2,214000.0
2009-10-21 12:25:00,41.26,41.26,41.15,41.25,71000.0,41.26,41.26,41.15,41.25,71000.0
2009-10-21 12:30:00,41.25,41.37,41.24,41.36,143000.0,41.25,41.37,41.24,41.36,143000.0
2009-10-21 12:35:00,41.36,41.36,41.27,41.32,108000.0,41.36,41.36,41.27,41.32,108000.0
2009-10-21 12:40:00,41.3,41.31,41.25,41.27,145000.0,41.3,41.31,41.25,41.27,145000.0
2009-10-21 12:45:00,41.27,41.32,41.25,41.32,63000.0,41.27,41.32,41.25,41.32,63000.0
2009-10-21 12:50:00,41.3,41.37,41.3,41.35,93000.0,41.3,41.37,41.3,41.35,93000.0
2009-10-21 12:55:00,41.35,41.37,41.33,41.37,55000.0,41.35,41.37,41.33,41.37,55000.0
2009-10-21 13:00:00,41.33,41.35,41.31,41.32,35000.0,41.33,41.35,41.31,41.32,35000.0
2009-10-21 13:05:00,41.32,41.33,41.31,41.33,41000.0,41.32,41.33,41.31,41.33,41000.0
2009-10-21 13:10:00,41.31,41.32,41.29,41.29,46000.0,41.31,41.32,41.29,41.29,46000.0
2009-10-21 13:15:00,41.29,41.31,41.27,41.31,77000.0,41.29,41.31,41.27,41.31,77000.0
2009-10-21 13:20:00,41.31,41.37,41.3,41.32,130000.0,41.31,41.37,41.3,41.32,130000.0
2009-10-21 13:25:00,41.31,41.31,41.27,41.28,92000.0,41.31,41.31,41.27,41.28,92000.0
2009-10-21 13:30:00,41.28,41.35,41.27,41.3,102000.0,41.28,41.35,41.27,41.3,102000.0
2009-10-21 13:35:00,41.3,41.32,41.27,41.28,33000.0,41.3,41.32,41.27,41.28,33000.0
2009-10-21 13:40:00,41.27,41.3,41.25,41.25,162000.0,41.27,41.3,41.25,41.25,162000.0
2009-10-21 13:45:00,41.25,41.27,41.17,41.25,185000.0,41.25,41.27,41.17,41.25,185000.0
2009-10-21 13:50:00,41.24,41.27,41.2,41.22,102000.0,41.24,41.27,41.2,41.22,102000.0
2009-10-21 13:55:00,41.21,41.33,41.21,41.3,143000.0,41.21,41.33,41.21,41.3,143000.0
2009-10-21 14:00:00,41.3,41.34,41.29,41.32,38000.0,41.3,41.34,41.29,41.32,38000.0
2009-10-21 14:05:00,41.33,41.44,41.31,41.44,93000.0,41.33,41.44,41.31,41.44,93000.0
2009-10-21 14:10:00,41.41,41.45,41.34,41.37,178000.0,41.41,41.45,41.34,41.37,178000.0
2009-10-21 14:15:00,41.35,41.36,41.25,41.3,77000.0,41.35,41.36,41.25,41.3,77000.0
2009-10-21 14:20:00,41.3,41.32,41.21,41.25,97000.0,41.3,41.32,41.21,41.25,97000.0
2009-10-21 14:25:00,41.3,41.33,41.25,41.31,113000.0,41.3,41.33,41.25,41.31,113000.0
2009-10-21 14:30:00,41.31,41.32,41.21,41.21,38000.0,41.31,41.32,41.21,41.21,38000.0
2009-10-21 14:35:00,41.21,41.25,41.21,41.21,25000.0,41.21,41.25,41.21,41.21,25000.0
2009-10-21 14:40:00,41.21,41.24,41.16,41.23,109000.0,41.21,41.24,41.16,41.23,109000.0
2009-10-21 14:45:00,41.19,41.26,41.19,41.25,43000.0,41.19,41.26,41.19,41.25,43000.0
2009-10-21 14:50:00,41.25,41.25,41.16,41.18,68000.0,41.25,41.25,41.16,41.18,68000.0
2009-10-21 14:55:00,41.19,41.27,41.19,41.27,45000.0,41.19,41.27,41.19,41.27,45000.0
2009-10-21 15:00:00,41.25,41.26,41.2,41.2,24000.0,41.25,41.26,41.2,41.2,24000.0
2009-10-21 15:05:00,41.19,41.24,41.17,41.17,18000.0,41.19,41.24,41.17,41.17,18000.0
2009-10-21 15:10:00,41.19,41.19,41.11,41.11,81000.0,41.19,41.19,41.11,41.11,81000.0
2009-10-21 15:15:00,41.1,41.13,41.02,41.06,145000.0,41.1,41.13,41.02,41.06,145000.0
2009-10-21 15:20:00,41.06,41.11,40.98,41.05,227000.0,41.06,41.11,40.98,41.05,227000.0
2009-10-21 15:25:00,41.06,41.06,40.81,40.81,405000.0,41.06,41.06,40.81,40.81,405000.0
2009-10-21 15:30:00,40.81,40.88,40.7,40.73,317000.0,40.81,40.88,40.7,40.73,317000.0
2009-10-21 15:35:00,40.75,40.83,40.65,40.65,358000.0,40.75,40.83,40.65,40.65,358000.0
2009-10-21 15:40:00,40.65,40.79,40.51,40.52,519000.0,40.65,40.79,40.51,40.52,519000.0
2009-10-21 15:45:00,40.52,40.66,40.5,40.58,509000.0,40.52,40.66,40.5,40.58,509000.0
2009-10-21 15:50:00,40.59,40.65,40.51,40.58,303000.0,40.59,40.65,40.51,40.58,303000.0
2009-10-21 15:55:00,40.57,40.59,40.5,40.58,347000.0,40.57,40.59,40.5,40.58,347000.0
2009-10-22 09:30:00,40.4,40.6,40.34,40.6,701000.0,40.4,40.6,40.34,40.6,701000.0
2009-10-22 09:35:00,40.6,41.1,40.59,40.8,675000.0,40.6,41.1,40.59,40.8,675000.0
2009-10-22 09:40:00,40.81,40.97,40.73,40.77,278000.0,40.81,40.97,40.73,40.77,278000.0
2009-10-22 09:45:00,40.76,40.9,40.51,40.6,512000.0,40.76,40.9,40.51,40.6,512000.0
2009-10-22 09:50:00,40.58,41.0,40.57,40.9,306000.0,40.58,41.0,40.57,40.9,306000.0
2009-10-22 09:55:00,40.96,40.96,40.8,40.85,181000.0,40.96,40.96,40.8,40.85,181000.0
2009-10-22 10:00:00,40.86,40.9,40.66,40.84,393000.0,40.86,40.9,40.66,40.84,393000.0
2009-10-22 10:05:00,40.85,40.98,40.74,40.9,291000.0,40.85,40.98,40.74,40.9,291000.0
2009-10-22 10:10:00,40.9,41.0,40.86,41.0,162000.0,40.9,41.0,40.86,41.0,162000.0
2009-10-22 10:15:00,41.0,41.01,40.9,40.95,186000.0,41.0,41.01,40.9,40.95,186000.0
2009-10-22 10:20:00,40.95,41.24,40.91,41.15,392000.0,40.95,41.24,40.91,41.15,392000.0
2009-10-22 10:25:00,41.2,41.22,41.06,41.12,151000.0,41.2,41.22,41.06,41.12,151000.0
2009-10-22 10:30:00,41.15,41.15,40.95,40.95,70000.0,41.15,41.15,40.95,40.95,70000.0
2009-10-22 10:35:00,40.95,41.0,40.91,40.91,136000.0,40.95,41.0,40.91,40.91,136000.0
2009-10-22 10:40:00,40.91,41.0,40.91,40.92,158000.0,40.91,41.0,40.91,40.92,158000.0
2009-10-22 10:45:00,40.96,40.96,40.8,40.83,118000.0,40.96,40.96,40.8,40.83,118000.0
2009-10-22 10:50:00,40.84,40.9,40.73,40.89,162000.0,40.84,40.9,40.73,40.89,162000.0
2009-10-22 10:55:00,40.92,40.99,40.92,40.97,97000.0,40.92,40.99,40.92,40.97,97000.0
2009-10-22 11:00:00,40.97,41.09,40.95,41.02,98000.0,40.97,41.09,40.95,41.02,98000.0
2009-10-22 11:05:00,41.06,41.15,41.01,41.08,79000.0,41.06,41.15,41.01,41.08,79000.0
2009-10-22 11:10:00,41.09,41.11,41.0,41.0,75000.0,41.09,41.11,41.0,41.0,75000.0
2009-10-22 11:15:00,41.02,41.02,40.87,40.87,65000.0,41.02,41.02,40.87,40.87,65000.0
2009-10-22 11:20:00,40.87,40.89,40.8,40.85,87000.0,40.87,40.89,40.8,40.85,87000.0
2009-10-22 11:25:00,40.87,41.0,40.87,40.96,66000.0,40.87,41.0,40.87,40.96,66000.0
2009-10-22 11:30:00,40.97,40.99,40.95,40.99,30000.0,40.97,40.99,40.95,40.99,30000.0
2009-10-22 11:35:00,40.98,40.99,40.94,40.96,67000.0,40.98,40.99,40.94,40.96,67000.0
2009-10-22 11:40:00,40.97,40.99,40.95,40.99,14000.0,40.97,40.99,40.95,40.99,14000.0
2009-10-22 11:45:00,40.99,40.99,40.91,40.95,71000.0,40.99,40.99,40.91,40.95,71000.0
2009-10-22 11:50:00,40.93,40.93,40.81,40.82,72000.0,40.93,40.93,40.81,40.82,72000.0
2009-10-22 11:55:00,40.84,40.86,40.8,40.81,84000.0,40.84,40.86,40.8,40.81,84000.0
2009-10-22 12:00:00,40.81,40.82,40.75,40.82,108000.0,40.81,40.82,40.75,40.82,108000.0
2009-10-22 12:05:00,40.84,40.92,40.78,40.92,59000.0,40.84,40.92,40.78,40.92,59000.0
2009-10-22 12:10:00,40.93,40.98,40.89,40.95,40000.0,40.93,40.98,40.89,40.95,40000.0
2009-10-22 12:15:00,40.95,40.95,40.9,40.95,54000.0,40.95,40.95,40.9,40.95,54000.0
2009-10-22 12:20:00,40.95,40.95,40.81,40.86,44000.0,40.95,40.95,40.81,40.86,44000.0
2009-10-22 12:25:00,40.86,40.86,40.82,40.82,47000.0,40.86,40.86,40.82,40.82,47000.0
2009-10-22 12:30:00,40.83,40.95,40.82,40.91,57000.0,40.83,40.95,40.82,40.91,57000.0
2009-10-22 12:35:00,40.91,40.95,40.88,40.88,121000.0,40.91,40.95,40.88,40.88,121000.0
2009-10-22 12:40:00,40.88,40.89,40.82,40.83,19000.0,40.88,40.89,40.82,40.83,19000.0
2009-10-22 12:45:00,40.83,40.94,40.83,40.88,50000.0,40.83,40.94,40.83,40.88,50000.0
2009-10-22 12:50:00,40.89,40.98,40.88,40.95,101000.0,40.89,40.98,40.88,40.95,101000.0
2009-10-22 12:55:00,40.94,40.94,40.87,40.89,32000.0,40.94,40.94,40.87,40.89,32000.0
2009-10-22 13:00:00,40.87,40.96,40.85,40.95,33000.0,40.87,40.96,40.85,40.95,33000.0
2009-10-22 13:05:00,40.95,40.95,40.88,40.89,22000.0,40.95,40.95,40.88,40.89,22000.0
2009-10-22 13:10:00,40.92,40.92,40.83,40.87,33000.0,40.92,40.92,40.83,40.87,33000.0
2009-10-22 13:15:00,40.84,40.85,40.78,40.8,75000.0,40.84,40.85,40.78,40.8,75000.0
2009-10-22 13:20:00,40.83,40.9,40.81,40.87,65000.0,40.83,40.9,40.81,40.87,65000.0
2009-10-22 13:25:00,40.87,40.9,40.83,40.84,27000.0,40.87,40.9,40.83,40.84,27000.0
2009-10-22 13:30:00,40.87,40.87,40.8,40.82,60000.0,40.87,40.87,40.8,40.82,60000.0
2009-10-22 13:35:00,40.84,40.88,40.83,40.87,35000.0,40.84,40.88,40.83,40.87,35000.0
2009-10-22 13:40:00,40.88,40.88,40.82,40.85,49000.0,40.88,40.88,40.82,40.85,49000.0
2009-10-22 13:45:00,40.82,40.89,40.82,40.89,30000.0,40.82,40.89,40.82,40.89,30000.0
2009-10-22 13:50:00,40.9,40.94,40.85,40.85,60000.0,40.9,40.94,40.85,40.85,60000.0
2009-10-22 13:55:00,40.88,40.96,40.85,40.95,34000.0,40.88,40.96,40.85,40.95,34000.0
2009-10-22 14:00:00,40.92,41.03,40.9,41.03,126000.0,40.92,41.03,40.9,41.03,126000.0
2009-10-22 14:05:00,41.0,41.03,40.96,41.01,113000.0,41.0,41.03,40.96,41.01,113000.0
2009-10-22 14:10:00,40.98,41.12,40.96,41.12,142000.0,40.98,41.12,40.96,41.12,142000.0
2009-10-22 14:15:00,41.12,41.2,41.06,41.18,231000.0,41.12,41.2,41.06,41.18,231000.0
2009-10-22 14:20:00,41.18,41.36,41.18,41.27,333000.0,41.18,41.36,41.18,41.27,333000.0
2009-10-22 14:25:00,41.3,41.3,41.16,41.22,101000.0,41.3,41.3,41.16,41.22,101000.0
2009-10-22 14:30:00,41.23,41.29,41.2,41.29,65000.0,41.23,41.29,41.2,41.29,65000.0
2009-10-22 14:35:00,41.26,41.33,41.24,41.32,138000.0,41.26,41.33,41.24,41.32,138000.0
2009-10-22 14:40:00,41.27,41.3,41.17,41.22,109000.0,41.27,41.3,41.17,41.22,109000.0
2009-10-22 14:45:00,41.23,41.26,41.21,41.24,49000.0,41.23,41.26,41.21,41.24,49000.0
2009-10-22 14:50:00,41.26,41.34,41.26,41.3,93000.0,41.26,41.34,41.26,41.3,93000.0
2009-10-22 14:55:00,41.28,41.3,41.2,41.3,73000.0,41.28,41.3,41.2,41.3,73000.0
2009-10-22 15:00:00,41.3,41.35,41.26,41.33,155000.0,41.3,41.35,41.26,41.33,155000.0
2009-10-22 15:05:00,41.34,41.45,41.32,41.43,208000.0,41.34,41.45,41.32,41.43,208000.0
2009-10-22 15:10:00,41.41,41.45,41.38,41.4,140000.0,41.41,41.45,41.38,41.4,140000.0
2009-10-22 15:15:00,41.39,41.45,41.35,41.42,141000.0,41.39,41.45,41.35,41.42,141000.0
2009-10-22 15:20:00,41.42,41.49,41.41,41.49,165000.0,41.42,41.49,41.41,41.49,165000.0
2009-10-22 15:25:00,41.48,41.49,41.43,41.45,155000.0,41.48,41.49,41.43,41.45,155000.0
2009-10-22 15:30:00,41.45,41.48,41.45,41.48,284000.0,41.45,41.48,41.45,41.48,284000.0
2009-10-22 15:35:00,41.47,41.57,41.47,41.5,551000.0,41.47,41.57,41.47,41.5,551000.0
2009-10-22 15:40:00,41.52,41.55,41.5,41.51,368000.0,41.52,41.55,41.5,41.51,368000.0
2009-10-22 15:45:00,41.52,41.61,41.52,41.59,471000.0,41.52,41.61,41.52,41.59,471000.0
2009-10-22 15:50:00,41.57,41.62,41.53,41.55,476000.0,41.57,41.62,41.53,41.55,476000.0
2009-10-22 15:55:00,41.56,41.58,41.5,41.56,481000.0,41.56,41.58,41.5,41.56,481000.0
2009-10-23 09:30:00,42.2,42.49,42.07,42.25,1296000.0,42.2,42.49,42.07,42.25,1296000.0
2009-10-23 09:35:00,42.21,42.35,41.85,42.3,1181000.0,42.21,42.35,41.85,42.3,1181000.0
2009-10-23 09:40:00,42.31,42.4,42.2,42.32,587000.0,42.31,42.4,42.2,42.32,587000.0
2009-10-23 09:45:00,42.36,42.52,42.22,42.45,885000.0,42.36,42.52,42.22,42.45,885000.0
2009-10-23 09:50:00,42.46,42.8,42.46,42.7,1479000.0,42.46,42.8,42.46,42.7,1479000.0
2009-10-23 09:55:00,42.7,42.85,42.66,42.77,623000.0,42.7,42.85,42.66,42.77,623000.0
2009-10-23 10:00:00,42.83,42.85,42.66,42.68,886000.0,42.83,42.85,42.66,42.68,886000.0
2009-10-23 10:05:00,42.68,42.8,42.68,42.8,695000.0,42.68,42.8,42.68,42.8,695000.0
2009-10-23 10:10:00,42.8,42.84,42.66,42.82,589000.0,42.8,42.84,42.66,42.82,589000.0
2009-10-23 10:15:00,42.83,42.94,42.76,42.94,783000.0,42.83,42.94,42.76,42.94,783000.0
2009-10-23 10:20:00,42.91,43.07,42.9,42.95,873000.0,42.91,43.07,42.9,42.95,873000.0
2009-10-23 10:25:00,42.98,43.12,42.92,43.1,729000.0,42.98,43.12,42.92,43.1,729000.0
2009-10-23 10:30:00,43.12,43.3,43.05,43.15,1151000.0,43.12,43.3,43.05,43.15,1151000.0
2009-10-23 10:35:00,43.15,43.25,43.07,43.15,817000.0,43.15,43.25,43.07,43.15,817000.0
2009-10-23 10:40:00,43.16,43.2,43.08,43.08,352000.0,43.16,43.2,43.08,43.08,352000.0
2009-10-23 10:45:00,43.08,43.11,43.02,43.05,371000.0,43.08,43.11,43.02,43.05,371000.0
2009-10-23 10:50:00,43.07,43.1,43.0,43.09,340000.0,43.07,43.1,43.0,43.09,340000.0
2009-10-23 10:55:00,43.07,43.08,42.81,42.91,703000.0,43.07,43.08,42.81,42.91,703000.0
2009-10-23 11:00:00,42.91,42.98,42.89,42.91,228000.0,42.91,42.98,42.89,42.91,228000.0
2009-10-23 11:05:00,42.92,43.0,42.9,42.98,136000.0,42.92,43.0,42.9,42.98,136000.0
2009-10-23 11:10:00,42.96,43.18,42.96,43.1,478000.0,42.96,43.18,42.96,43.1,478000.0
2009-10-23 11:15:00,43.09,43.2,43.05,43.06,365000.0,43.09,43.2,43.05,43.06,365000.0
2009-10-23 11:20:00,43.06,43.14,43.04,43.09,441000.0,43.06,43.14,43.04,43.09,441000.0
2009-10-23 11:25:00,43.11,43.17,43.09,43.13,239000.0,43.11,43.17,43.09,43.13,239000.0
2009-10-23 11:30:00,43.15,43.17,43.1,43.17,142000.0,43.15,43.17,43.1,43.17,142000.0
2009-10-23 11:35:00,43.17,43.29,43.15,43.29,421000.0,43.17,43.29,43.15,43.29,421000.0
2009-10-23 11:40:00,43.27,43.37,43.26,43.36,399000.0,43.27,43.37,43.26,43.36,399000.0
2009-10-23 11:45:00,43.36,43.37,43.3,43.36,249000.0,43.36,43.37,43.3,43.36,249000.0
2009-10-23 11:50:00,43.35,43.47,43.35,43.45,301000.0,43.35,43.47,43.35,43.45,301000.0
2009-10-23 11:55:00,43.45,43.62,43.43,43.62,652000.0,43.45,43.62,43.43,43.62,652000.0
2009-10-23 12:00:00,43.6,43.75,43.56,43.73,612000.0,43.6,43.75,43.56,43.73,612000.0
2009-10-23 12:05:00,43.73,43.73,43.6,43.66,331000.0,43.73,43.73,43.6,43.66,331000.0
2009-10-23 12:10:00,43.61,43.68,43.55,43.55,360000.0,43.61,43.68,43.55,43.55,360000.0
2009-10-23 12:15:00,43.56,43.56,43.41,43.47,367000.0,43.56,43.56,43.41,43.47,367000.0
2009-10-23 12:20:00,43.45,43.47,43.36,43.39,229000.0,43.45,43.47,43.36,43.39,229000.0
2009-10-23 12:25:00,43.37,43.43,43.28,43.31,196000.0,43.37,43.43,43.28,43.31,196000.0
2009-10-23 12:30:00,43.3,43.34,43.28,43.32,182000.0,43.3,43.34,43.28,43.32,182000.0
2009-10-23 12:35:00,43.32,43.49,43.29,43.46,410000.0,43.32,43.49,43.29,43.46,410000.0
2009-10-23 12:40:00,43.47,43.49,43.4,43.47,206000.0,43.47,43.49,43.4,43.47,206000.0
2009-10-23 12:45:00,43.48,43.6,43.47,43.52,386000.0,43.48,43.6,43.47,43.52,386000.0
2009-10-23 12:50:00,43.5,43.52,43.42,43.43,227000.0,43.5,43.52,43.42,43.43,227000.0
2009-10-23 12:55:00,43.42,43.44,43.21,43.22,246000.0,43.42,43.44,43.21,43.22,246000.0
2009-10-23 13:00:00,43.23,43.3,43.13,43.26,221000.0,43.23,43.3,43.13,43.26,221000.0
2009-10-23 13:05:00,43.26,43.35,43.23,43.28,148000.0,43.26,43.35,43.23,43.28,148000.0
2009-10-23 13:10:00,43.25,43.42,43.25,43.42,148000.0,43.25,43.42,43.25,43.42,148000.0
2009-10-23 13:15:00,43.42,43.44,43.37,43.38,106000.0,43.42,43.44,43.37,43.38,106000.0
2009-10-23 13:20:00,43.37,43.39,43.3,43.32,183000.0,43.37,43.39,43.3,43.32,183000.0
2009-10-23 13:25:00,43.33,43.38,43.31,43.38,84000.0,43.33,43.38,43.31,43.38,84000.0
2009-10-23 13:30:00,43.35,43.38,43.16,43.19,433000.0,43.35,43.38,43.16,43.19,433000.0
2009-10-23 13:35:00,43.18,43.2,43.05,43.1,295000.0,43.18,43.2,43.05,43.1,295000.0
2009-10-23 13:40:00,43.12,43.2,43.12,43.18,105000.0,43.12,43.2,43.12,43.18,105000.0
2009-10-23 13:45:00,43.19,43.21,43.16,43.21,150000.0,43.19,43.21,43.16,43.21,150000.0
2009-10-23 13:50:00,43.22,43.25,43.19,43.25,78000.0,43.22,43.25,43.19,43.25,78000.0
2009-10-23 13:55:00,43.29,43.29,43.17,43.2,135000.0,43.29,43.29,43.17,43.2,135000.0
2009-10-23 14:00:00,43.18,43.21,43.15,43.17,71000.0,43.18,43.21,43.15,43.17,71000.0
2009-10-23 14:05:00,43.18,43.34,43.15,43.34,211000.0,43.18,43.34,43.15,43.34,211000.0
2009-10-23 14:10:00,43.33,43.44,43.3,43.41,307000.0,43.33,43.44,43.3,43.41,307000.0
2009-10-23 14:15:00,43.42,43.52,43.4,43.5,250000.0,43.42,43.52,43.4,43.5,250000.0
2009-10-23 14:20:00,43.5,43.55,43.48,43.52,284000.0,43.5,43.55,43.48,43.52,284000.0
2009-10-23 14:25:00,43.51,43.53,43.43,43.46,204000.0,43.51,43.53,43.43,43.46,204000.0
2009-10-23 14:30:00,43.47,43.48,43.34,43.45,148000.0,43.47,43.48,43.34,43.45,148000.0
2009-10-23 14:35:00,43.42,43.53,43.42,43.52,90000.0,43.42,43.53,43.42,43.52,90000.0
2009-10-23 14:40:00,43.5,43.53,43.46,43.51,100000.0,43.5,43.53,43.46,43.51,100000.0
2009-10-23 14:45:00,43.51,43.53,43.47,43.47,174000.0,43.51,43.53,43.47,43.47,174000.0
2009-10-23 14:50:00,43.49,43.49,43.4,43.46,128000.0,43.49,43.49,43.4,43.46,128000.0
2009-10-23 14:55:00,43.46,43.52,43.39,43.44,369000.0,43.46,43.52,43.39,43.44,369000.0
2009-10-23 15:00:00,43.44,43.49,43.42,43.44,238000.0,43.44,43.49,43.42,43.44,238000.0
2009-10-23 15:05:00,43.46,43.52,43.44,43.48,239000.0,43.46,43.52,43.44,43.48,239000.0
2009-10-23 15:10:00,43.48,43.59,43.45,43.56,486000.0,43.48,43.59,43.45,43.56,486000.0
2009-10-23 15:15:00,43.55,43.6,43.52,43.54,652000.0,43.55,43.6,43.52,43.54,652000.0
2009-10-23 15:20:00,43.57,43.6,43.53,43.55,239000.0,43.57,43.6,43.53,43.55,239000.0
2009-10-23 15:25:00,43.58,43.58,43.41,43.45,429000.0,43.58,43.58,43.41,43.45,429000.0
2009-10-23 15:30:00,43.48,43.48,43.33,43.42,432000.0,43.48,43.48,43.33,43.42,432000.0
2009-10-23 15:35:00,43.42,43.53,43.4,43.52,357000.0,43.42,43.53,43.4,43.52,357000.0
2009-10-23 15:40:00,43.52,43.53,43.44,43.48,243000.0,43.52,43.53,43.44,43.48,243000.0
2009-10-23 15:45:00,43.5,43.5,43.42,43.48,159000.0,43.5,43.5,43.42,43.48,159000.0
2009-10-23 15:50:00,43.48,43.53,43.47,43.53,627000.0,43.48,43.53,43.47,43.53,627000.0
2009-10-23 15:55:00,43.54,43.54,43.48,43.53,708000.0,43.54,43.54,43.48,43.53,708000.0
2009-10-26 09:30:00,43.88,43.98,43.26,43.74,2009000.0,43.88,43.98,43.26,43.74,2009000.0
2009-10-26 09:35:00,43.71,43.99,43.62,43.7,1066000.0,43.71,43.99,43.62,43.7,1066000.0
2009-10-26 09:40:00,43.67,43.87,43.63,43.68,508000.0,43.67,43.87,43.63,43.68,508000.0
2009-10-26 09:45:00,43.69,43.86,43.5,43.53,1053000.0,43.69,43.86,43.5,43.53,1053000.0
2009-10-26 09:50:00,43.56,43.7,43.32,43.45,998000.0,43.56,43.7,43.32,43.45,998000.0
2009-10-26 09:55:00,43.5,43.7,43.4,43.6,573000.0,43.5,43.7,43.4,43.6,573000.0
2009-10-26 10:00:00,43.64,43.7,43.45,43.51,538000.0,43.64,43.7,43.45,43.51,538000.0
2009-10-26 10:05:00,43.54,43.62,43.42,43.44,472000.0,43.54,43.62,43.42,43.44,472000.0
2009-10-26 10:10:00,43.42,43.49,43.32,43.34,619000.0,43.42,43.49,43.32,43.34,619000.0
2009-10-26 10:15:00,43.34,43.4,43.21,43.28,825000.0,43.34,43.4,43.21,43.28,825000.0
2009-10-26 10:20:00,43.26,43.3,43.08,43.23,859000.0,43.26,43.3,43.08,43.23,859000.0
2009-10-26 10:25:00,43.25,43.26,43.06,43.11,481000.0,43.25,43.26,43.06,43.11,481000.0
2009-10-26 10:30:00,43.13,43.48,43.1,43.36,543000.0,43.13,43.48,43.1,43.36,543000.0
2009-10-26 10:35:00,43.37,43.67,43.36,43.65,519000.0,43.37,43.67,43.36,43.65,519000.0
2009-10-26 10:40:00,43.61,43.75,43.53,43.58,441000.0,43.61,43.75,43.53,43.58,441000.0
2009-10-26 10:45:00,43.58,43.63,43.43,43.46,208000.0,43.58,43.63,43.43,43.46,208000.0
2009-10-26 10:50:00,43.46,43.63,43.42,43.58,105000.0,43.46,43.63,43.42,43.58,105000.0
2009-10-26 10:55:00,43.6,43.65,43.5,43.65,140000.0,43.6,43.65,43.5,43.65,140000.0
2009-10-26 11:00:00,43.65,43.68,43.57,43.58,159000.0,43.65,43.68,43.57,43.58,159000.0
2009-10-26 11:05:00,43.57,43.61,43.54,43.59,160000.0,43.57,43.61,43.54,43.59,160000.0
2009-10-26 11:10:00,43.56,43.7,43.55,43.63,297000.0,43.56,43.7,43.55,43.63,297000.0
2009-10-26 11:15:00,43.68,43.75,43.58,43.61,230000.0,43.68,43.75,43.58,43.61,230000.0
2009-10-26 11:20:00,43.6,43.64,43.54,43.58,173000.0,43.6,43.64,43.54,43.58,173000.0
2009-10-26 11:25:00,43.54,43.6,43.5,43.5,155000.0,43.54,43.6,43.5,43.5,155000.0
2009-10-26 11:30:00,43.5,43.5,43.34,43.37,375000.0,43.5,43.5,43.34,43.37,375000.0
2009-10-26 11:35:00,43.37,43.4,43.23,43.38,363000.0,43.37,43.4,43.23,43.38,363000.0
2009-10-26 11:40:00,43.34,43.38,43.11,43.11,261000.0,43.34,43.38,43.11,43.11,261000.0
2009-10-26 11:45:00,43.11,43.27,43.1,43.24,331000.0,43.11,43.27,43.1,43.24,331000.0
2009-10-26 11:50:00,43.26,43.3,43.22,43.25,136000.0,43.26,43.3,43.22,43.25,136000.0
2009-10-26 11:55:00,43.25,43.3,43.11,43.11,181000.0,43.25,43.3,43.11,43.11,181000.0
2009-10-26 12:00:00,43.15,43.2,43.06,43.06,292000.0,43.15,43.2,43.06,43.06,292000.0
2009-10-26 12:05:00,43.06,43.08,42.9,43.04,527000.0,43.06,43.08,42.9,43.04,527000.0
2009-10-26 12:10:00,43.03,43.04,42.91,43.0,387000.0,43.03,43.04,42.91,43.0,387000.0
2009-10-26 12:15:00,43.0,43.03,42.93,43.0,222000.0,43.0,43.03,42.93,43.0,222000.0
2009-10-26 12:20:00,43.02,43.1,42.96,43.08,248000.0,43.02,43.1,42.96,43.08,248000.0
2009-10-26 12:25:00,43.1,43.19,43.05,43.14,243000.0,43.1,43.19,43.05,43.14,243000.0
2009-10-26 12:30:00,43.15,43.16,43.11,43.13,114000.0,43.15,43.16,43.11,43.13,114000.0
2009-10-26 12:35:00,43.12,43.12,43.01,43.02,109000.0,43.12,43.12,43.01,43.02,109000.0
2009-10-26 12:40:00,43.02,43.07,42.99,43.04,172000.0,43.02,43.07,42.99,43.04,172000.0
2009-10-26 12:45:00,43.03,43.11,43.01,43.05,127000.0,43.03,43.11,43.01,43.05,127000.0
2009-10-26 12:50:00,43.04,43.09,43.0,43.03,195000.0,43.04,43.09,43.0,43.03,195000.0
2009-10-26 12:55:00,43.04,43.07,42.93,42.93,250000.0,43.04,43.07,42.93,42.93,250000.0
2009-10-26 13:00:00,42.91,42.94,42.71,42.75,335000.0,42.91,42.94,42.71,42.75,335000.0
2009-10-26 13:05:00,42.75,42.88,42.74,42.82,248000.0,42.75,42.88,42.74,42.82,248000.0
2009-10-26 13:10:00,42.81,42.83,42.71,42.8,74000.0,42.81,42.83,42.71,42.8,74000.0
2009-10-26 13:15:00,42.74,42.79,42.63,42.68,285000.0,42.74,42.79,42.63,42.68,285000.0
2009-10-26 13:20:00,42.69,42.7,42.56,42.64,312000.0,42.69,42.7,42.56,42.64,312000.0
2009-10-26 13:25:00,42.63,42.88,42.6,42.84,206000.0,42.63,42.88,42.6,42.84,206000.0
2009-10-26 13:30:00,42.85,42.94,42.75,42.94,319000.0,42.85,42.94,42.75,42.94,319000.0
2009-10-26 13:35:00,42.91,42.98,42.9,42.92,193000.0,42.91,42.98,42.9,42.92,193000.0
2009-10-26 13:40:00,42.92,42.96,42.9,42.94,251000.0,42.92,42.96,42.9,42.94,251000.0
2009-10-26 13:45:00,42.95,42.96,42.82,42.82,122000.0,42.95,42.96,42.82,42.82,122000.0
2009-10-26 13:50:00,42.83,42.89,42.82,42.85,250000.0,42.83,42.89,42.82,42.85,250000.0
2009-10-26 13:55:00,42.83,42.86,42.78,42.79,113000.0,42.83,42.86,42.78,42.79,113000.0
2009-10-26 14:00:00,42.78,42.83,42.68,42.83,206000.0,42.78,42.83,42.68,42.83,206000.0
2009-10-26 14:05:00,42.82,42.91,42.81,42.88,220000.0,42.82,42.91,42.81,42.88,220000.0
2009-10-26 14:10:00,42.89,42.92,42.79,42.81,222000.0,42.89,42.92,42.79,42.81,222000.0
2009-10-26 14:15:00,42.8,42.8,42.7,42.71,187000.0,42.8,42.8,42.7,42.71,187000.0
2009-10-26 14:20:00,42.71,42.71,42.63,42.63,352000.0,42.71,42.71,42.63,42.63,352000.0
2009-10-26 14:25:00,42.67,42.74,42.63,42.74,175000.0,42.67,42.74,42.63,42.74,175000.0
2009-10-26 14:30:00,42.73,42.73,42.62,42.63,207000.0,42.73,42.73,42.62,42.63,207000.0
2009-10-26 14:35:00,42.63,42.66,42.6,42.65,114000.0,42.63,42.66,42.6,42.65,114000.0
2009-10-26 14:40:00,42.64,42.66,42.57,42.65,278000.0,42.64,42.66,42.57,42.65,278000.0
2009-10-26 14:45:00,42.61,42.66,42.46,42.46,470000.0,42.61,42.66,42.46,42.46,470000.0
2009-10-26 14:50:00,42.46,42.64,42.46,42.59,216000.0,42.46,42.64,42.46,42.59,216000.0
2009-10-26 14:55:00,42.61,42.8,42.6,42.72,294000.0,42.61,42.8,42.6,42.72,294000.0
2009-10-26 15:00:00,42.72,42.85,42.72,42.8,185000.0,42.72,42.85,42.72,42.8,185000.0
2009-10-26 15:05:00,42.82,42.9,42.72,42.73,264000.0,42.82,42.9,42.72,42.73,264000.0
2009-10-26 15:10:00,42.74,42.85,42.64,42.8,288000.0,42.74,42.85,42.64,42.8,288000.0
2009-10-26 15:15:00,42.8,42.86,42.74,42.8,131000.0,42.8,42.86,42.74,42.8,131000.0
2009-10-26 15:20:00,42.82,43.0,42.8,42.99,433000.0,42.82,43.0,42.8,42.99,433000.0
2009-10-26 15:25:00,43.0,43.04,42.85,42.87,320000.0,43.0,43.04,42.85,42.87,320000.0
2009-10-26 15:30:00,42.85,43.02,42.83,43.01,433000.0,42.85,43.02,42.83,43.01,433000.0
2009-10-26 15:35:00,43.01,43.09,43.0,43.03,422000.0,43.01,43.09,43.0,43.03,422000.0
2009-10-26 15:40:00,43.07,43.32,43.04,43.32,535000.0,43.07,43.32,43.04,43.32,535000.0
2009-10-26 15:45:00,43.32,43.49,43.28,43.43,707000.0,43.32,43.49,43.28,43.43,707000.0
2009-10-26 15:50:00,43.46,43.49,43.21,43.21,794000.0,43.46,43.49,43.21,43.21,794000.0
2009-10-26 15:55:00,43.21,43.35,43.2,43.3,823000.0,43.21,43.35,43.2,43.3,823000.0
2009-10-27 09:30:00,35.57,36.59,35.3,36.49,8206000.0,35.57,36.59,35.3,36.49,8206000.0
2009-10-27 09:35:00,36.47,37.48,36.43,37.17,7102000.0,36.47,37.48,36.43,37.17,7102000.0
2009-10-27 09:40:00,37.18,37.24,36.8,36.86,4112000.0,37.18,37.24,36.8,36.86,4112000.0
2009-10-27 09:45:00,36.84,37.57,36.84,37.2,3307000.0,36.84,37.57,36.84,37.2,3307000.0
2009-10-27 09:50:00,37.15,37.2,36.84,36.87,2421000.0,37.15,37.2,36.84,36.87,2421000.0
2009-10-27 09:55:00,36.84,37.1,36.71,37.04,2370000.0,36.84,37.1,36.71,37.04,2370000.0
2009-10-27 10:00:00,37.04,37.6,36.9,37.4,2969000.0,37.04,37.6,36.9,37.4,2969000.0
2009-10-27 10:05:00,37.4,37.61,37.21,37.56,1944000.0,37.4,37.61,37.21,37.56,1944000.0
2009-10-27 10:10:00,37.55,37.8,37.44,37.54,2323000.0,37.55,37.8,37.44,37.54,2323000.0
2009-10-27 10:15:00,37.55,37.66,37.33,37.58,1532000.0,37.55,37.66,37.33,37.58,1532000.0
2009-10-27 10:20:00,37.57,37.75,37.36,37.48,1223000.0,37.57,37.75,37.36,37.48,1223000.0
2009-10-27 10:25:00,37.5,37.69,37.4,37.55,1016000.0,37.5,37.69,37.4,37.55,1016000.0
2009-10-27 10:30:00,37.55,37.74,37.52,37.68,1034000.0,37.55,37.74,37.52,37.68,1034000.0
2009-10-27 10:35:00,37.66,37.77,37.63,37.74,1043000.0,37.66,37.77,37.63,37.74,1043000.0
2009-10-27 10:40:00,37.76,37.92,37.73,37.9,1357000.0,37.76,37.92,37.73,37.9,1357000.0
2009-10-27 10:45:00,37.92,37.95,37.8,37.86,1167000.0,37.92,37.95,37.8,37.86,1167000.0
2009-10-27 10:50:00,37.86,37.87,37.68,37.74,1143000.0,37.86,37.87,37.68,37.74,1143000.0
2009-10-27 10:55:00,37.75,37.93,37.69,37.85,798000.0,37.75,37.93,37.69,37.85,798000.0
2009-10-27 11:00:00,37.87,37.91,37.79,37.84,594000.0,37.87,37.91,37.79,37.84,594000.0
2009-10-27 11:05:00,37.84,37.84,37.66,37.7,937000.0,37.84,37.84,37.66,37.7,937000.0
2009-10-27 11:10:00,37.73,37.84,37.61,37.73,573000.0,37.73,37.84,37.61,37.73,573000.0
2009-10-27 11:15:00,37.73,37.79,37.68,37.7,500000.0,37.73,37.79,37.68,37.7,500000.0
2009-10-27 11:20:00,37.69,37.74,37.6,37.68,620000.0,37.69,37.74,37.6,37.68,620000.0
2009-10-27 11:25:00,37.68,37.83,37.67,37.8,581000.0,37.68,37.83,37.67,37.8,581000.0
2009-10-27 11:30:00,37.82,37.85,37.75,37.76,430000.0,37.82,37.85,37.75,37.76,430000.0
2009-10-27 11:35:00,37.76,37.83,37.72,37.81,425000.0,37.76,37.83,37.72,37.81,425000.0
2009-10-27 11:40:00,37.81,38.03,37.8,38.02,1010000.0,37.81,38.03,37.8,38.02,1010000.0
2009-10-27 11:45:00,38.02,38.5,38.0,38.47,2292000.0,38.02,38.5,38.0,38.47,2292000.0
2009-10-27 11:50:00,38.48,38.48,38.26,38.36,1148000.0,38.48,38.48,38.26,38.36,1148000.0
2009-10-27 11:55:00,38.36,38.43,38.31,38.31,364000.0,38.36,38.43,38.31,38.31,364000.0
2009-10-27 12:00:00,38.34,38.39,38.23,38.27,591000.0,38.34,38.39,38.23,38.27,591000.0
2009-10-27 12:05:00,38.25,38.28,38.17,38.23,912000.0,38.25,38.28,38.17,38.23,912000.0
2009-10-27 12:10:00,38.25,38.44,38.24,38.39,638000.0,38.25,38.44,38.24,38.39,638000.0
2009-10-27 12:15:00,38.4,38.67,38.35,38.56,1177000.0,38.4,38.67,38.35,38.56,1177000.0
2009-10-27 12:20:00,38.56,38.77,38.45,38.74,992000.0,38.56,38.77,38.45,38.74,992000.0
2009-10-27 12:25:00,38.74,38.8,38.58,38.67,998000.0,38.74,38.8,38.58,38.67,998000.0
2009-10-27 12:30:00,38.67,38.82,38.63,38.65,725000.0,38.67,38.82,38.63,38.65,725000.0
2009-10-27 12:35:00,38.63,38.7,38.53,38.62,632000.0,38.63,38.7,38.53,38.62,632000.0
2009-10-27 12:40:00,38.63,38.78,38.58,38.69,374000.0,38.63,38.78,38.58,38.69,374000.0
2009-10-27 12:45:00,38.65,38.7,38.59,38.64,300000.0,38.65,38.7,38.59,38.64,300000.0
2009-10-27 12:50:00,38.62,38.68,38.33,38.37,779000.0,38.62,38.68,38.33,38.37,779000.0
2009-10-27 12:55:00,38.38,38.5,38.35,38.36,649000.0,38.38,38.5,38.35,38.36,649000.0
2009-10-27 13:00:00,38.36,38.56,38.36,38.48,460000.0,38.36,38.56,38.36,38.48,460000.0
2009-10-27 13:05:00,38.47,38.5,38.24,38.24,836000.0,38.47,38.5,38.24,38.24,836000.0
2009-10-27 13:10:00,38.24,38.24,38.02,38.13,930000.0,38.24,38.24,38.02,38.13,930000.0
2009-10-27 13:15:00,38.15,38.15,37.97,38.03,927000.0,38.15,38.15,37.97,38.03,927000.0
2009-10-27 13:20:00,38.01,38.03,37.67,37.74,1522000.0,38.01,38.03,37.67,37.74,1522000.0
2009-10-27 13:25:00,37.73,37.84,37.61,37.69,780000.0,37.73,37.84,37.61,37.69,780000.0
2009-10-27 13:30:00,37.68,37.85,37.66,37.71,648000.0,37.68,37.85,37.66,37.71,648000.0
2009-10-27 13:35:00,37.68,37.86,37.68,37.84,439000.0,37.68,37.86,37.68,37.84,439000.0
2009-10-27 13:40:00,37.83,37.86,37.74,37.79,620000.0,37.83,37.86,37.74,37.79,620000.0
2009-10-27 13:45:00,37.79,38.04,37.77,38.03,695000.0,37.79,38.04,37.77,38.03,695000.0
2009-10-27 13:50:00,38.03,38.06,37.85,37.86,464000.0,38.03,38.06,37.85,37.86,464000.0
2009-10-27 13:55:00,37.88,37.92,37.7,37.77,458000.0,37.88,37.92,37.7,37.77,458000.0
2009-10-27 14:00:00,37.77,37.8,37.57,37.64,567000.0,37.77,37.8,37.57,37.64,567000.0
2009-10-27 14:05:00,37.61,37.7,37.5,37.52,516000.0,37.61,37.7,37.5,37.52,516000.0
2009-10-27 14:10:00,37.53,37.77,37.52,37.66,457000.0,37.53,37.77,37.52,37.66,457000.0
2009-10-27 14:15:00,37.66,37.75,37.58,37.58,377000.0,37.66,37.75,37.58,37.58,377000.0
2009-10-27 14:20:00,37.61,37.66,37.49,37.53,750000.0,37.61,37.66,37.49,37.53,750000.0
2009-10-27 14:25:00,37.55,37.79,37.55,37.69,649000.0,37.55,37.79,37.55,37.69,649000.0
2009-10-27 14:30:00,37.69,37.7,37.6,37.69,319000.0,37.69,37.7,37.6,37.69,319000.0
2009-10-27 14:35:00,37.68,37.68,37.41,37.52,900000.0,37.68,37.68,37.41,37.52,900000.0
2009-10-27 14:40:00,37.53,37.64,37.49,37.6,453000.0,37.53,37.64,37.49,37.6,453000.0
2009-10-27 14:45:00,37.6,37.75,37.59,37.72,387000.0,37.6,37.75,37.59,37.72,387000.0
2009-10-27 14:50:00,37.72,38.19,37.71,38.17,1423000.0,37.72,38.19,37.71,38.17,1423000.0
2009-10-27 14:55:00,38.16,38.32,38.07,38.21,1069000.0,38.16,38.32,38.07,38.21,1069000.0
2009-10-27 15:00:00,38.21,38.32,38.15,38.19,763000.0,38.21,38.32,38.15,38.19,763000.0
2009-10-27 15:05:00,38.16,38.3,38.04,38.04,733000.0,38.16,38.3,38.04,38.04,733000.0
2009-10-27 15:10:00,38.04,38.25,38.04,38.22,480000.0,38.04,38.25,38.04,38.22,480000.0
2009-10-27 15:15:00,38.23,38.42,38.14,38.29,675000.0,38.23,38.42,38.14,38.29,675000.0
2009-10-27 15:20:00,38.27,38.34,38.09,38.15,666000.0,38.27,38.34,38.09,38.15,666000.0
2009-10-27 15:25:00,38.17,38.25,38.11,38.19,457000.0,38.17,38.25,38.11,38.19,457000.0
2009-10-27 15:30:00,38.2,38.28,38.0,38.02,920000.0,38.2,38.28,38.0,38.02,920000.0
2009-10-27 15:35:00,38.03,38.23,37.96,38.15,886000.0,38.03,38.23,37.96,38.15,886000.0
2009-10-27 15:40:00,38.14,38.29,38.14,38.26,809000.0,38.14,38.29,38.14,38.26,809000.0
2009-10-27 15:45:00,38.26,38.4,38.23,38.36,939000.0,38.26,38.4,38.23,38.36,939000.0
2009-10-27 15:50:00,38.37,38.41,38.29,38.32,1059000.0,38.37,38.41,38.29,38.32,1059000.0
2009-10-27 15:55:00,38.33,38.37,38.27,38.37,1701000.0,38.33,38.37,38.27,38.37,1701000.0
2009-10-28 09:30:00,38.37,38.9,38.34,38.89,2227000.0,38.37,38.9,38.34,38.89,2227000.0
2009-10-28 09:35:00,38.89,39.17,38.85,39.08,2022000.0,38.89,39.17,38.85,39.08,2022000.0
2009-10-28 09:40:00,39.07,39.8,39.0,39.6,3335000.0,39.07,39.8,39.0,39.6,3335000.0
2009-10-28 09:45:00,39.64,39.69,39.48,39.6,2006000.0,39.64,39.69,39.48,39.6,2006000.0
2009-10-28 09:50:00,39.6,39.94,39.59,39.7,2307000.0,39.6,39.94,39.59,39.7,2307000.0
2009-10-28 09:55:00,39.67,39.8,39.66,39.68,903000.0,39.67,39.8,39.66,39.68,903000.0
2009-10-28 10:00:00,39.67,39.78,39.43,39.77,2001000.0,39.67,39.78,39.43,39.77,2001000.0
2009-10-28 10:05:00,39.77,39.85,39.68,39.73,1238000.0,39.77,39.85,39.68,39.73,1238000.0
2009-10-28 10:10:00,39.73,39.77,39.52,39.54,1327000.0,39.73,39.77,39.52,39.54,1327000.0
2009-10-28 10:15:00,39.55,39.64,39.49,39.63,807000.0,39.55,39.64,39.49,39.63,807000.0
2009-10-28 10:20:00,39.57,39.66,39.46,39.66,812000.0,39.57,39.66,39.46,39.66,812000.0
2009-10-28 10:25:00,39.62,39.66,39.22,39.29,1110000.0,39.62,39.66,39.22,39.29,1110000.0
2009-10-28 10:30:00,39.29,39.57,39.23,39.51,942000.0,39.29,39.57,39.23,39.51,942000.0
2009-10-28 10:35:00,39.47,39.52,39.38,39.44,353000.0,39.47,39.52,39.38,39.44,353000.0
2009-10-28 10:40:00,39.47,39.49,39.28,39.35,476000.0,39.47,39.49,39.28,39.35,476000.0
2009-10-28 10:45:00,39.35,39.39,39.0,39.01,1283000.0,39.35,39.39,39.0,39.01,1283000.0
2009-10-28 10:50:00,39.0,39.07,38.9,38.98,826000.0,39.0,39.07,38.9,38.98,826000.0
2009-10-28 10:55:00,38.98,39.25,38.97,39.25,705000.0,38.98,39.25,38.97,39.25,705000.0
2009-10-28 11:00:00,39.25,39.27,39.12,39.2,446000.0,39.25,39.27,39.12,39.2,446000.0
2009-10-28 11:05:00,39.18,39.19,39.03,39.06,525000.0,39.18,39.19,39.03,39.06,525000.0
2009-10-28 11:10:00,39.08,39.1,38.92,39.0,665000.0,39.08,39.1,38.92,39.0,665000.0
2009-10-28 11:15:00,39.02,39.3,38.98,39.3,465000.0,39.02,39.3,38.98,39.3,465000.0
2009-10-28 11:20:00,39.29,39.3,39.07,39.11,353000.0,39.29,39.3,39.07,39.11,353000.0
2009-10-28 11:25:00,39.13,39.3,39.07,39.25,271000.0,39.13,39.3,39.07,39.25,271000.0
2009-10-28 11:30:00,39.24,39.27,39.15,39.18,112000.0,39.24,39.27,39.15,39.18,112000.0
2009-10-28 11:35:00,39.18,39.19,39.07,39.11,251000.0,39.18,39.19,39.07,39.11,251000.0
2009-10-28 11:40:00,39.15,39.15,38.92,39.0,513000.0,39.15,39.15,38.92,39.0,513000.0
2009-10-28 11:45:00,39.0,39.1,38.93,39.04,273000.0,39.0,39.1,38.93,39.04,273000.0
2009-10-28 11:50:00,39.03,39.15,39.03,39.05,227000.0,39.03,39.15,39.03,39.05,227000.0
2009-10-28 11:55:00,39.07,39.09,38.96,39.05,229000.0,39.07,39.09,38.96,39.05,229000.0
2009-10-28 12:00:00,39.05,39.1,38.99,39.1,192000.0,39.05,39.1,38.99,39.1,192000.0
2009-10-28 12:05:00,39.08,39.1,39.04,39.04,155000.0,39.08,39.1,39.04,39.04,155000.0
2009-10-28 12:10:00,39.05,39.07,38.93,39.0,197000.0,39.05,39.07,38.93,39.0,197000.0
2009-10-28 12:15:00,38.99,39.03,38.91,39.03,426000.0,38.99,39.03,38.91,39.03,426000.0
2009-10-28 12:20:00,39.01,39.06,38.75,38.8,608000.0,39.01,39.06,38.75,38.8,608000.0
2009-10-28 12:25:00,38.8,38.97,38.76,38.92,219000.0,38.8,38.97,38.76,38.92,219000.0
2009-10-28 12:30:00,38.92,39.0,38.89,38.97,139000.0,38.92,39.0,38.89,38.97,139000.0
2009-10-28 12:35:00,38.94,38.96,38.9,38.92,139000.0,38.94,38.96,38.9,38.92,139000.0
2009-10-28 12:40:00,38.93,39.07,38.93,39.05,308000.0,38.93,39.07,38.93,39.05,308000.0
2009-10-28 12:45:00,39.07,39.18,39.0,39.14,178000.0,39.07,39.18,39.0,39.14,178000.0
2009-10-28 12:50:00,39.12,39.14,38.84,38.87,394000.0,39.12,39.14,38.84,38.87,394000.0
2009-10-28 12:55:00,38.91,39.05,38.89,38.99,231000.0,38.91,39.05,38.89,38.99,231000.0
2009-10-28 13:00:00,39.02,39.18,38.95,39.17,239000.0,39.02,39.18,38.95,39.17,239000.0
2009-10-28 13:05:00,39.16,39.39,39.15,39.25,466000.0,39.16,39.39,39.15,39.25,466000.0
2009-10-28 13:10:00,39.27,39.49,39.25,39.46,634000.0,39.27,39.49,39.25,39.46,634000.0
2009-10-28 13:15:00,39.42,39.58,39.37,39.47,623000.0,39.42,39.58,39.37,39.47,623000.0
2009-10-28 13:20:00,39.47,39.65,39.41,39.64,457000.0,39.47,39.65,39.41,39.64,457000.0
2009-10-28 13:25:00,39.64,39.68,39.5,39.55,400000.0,39.64,39.68,39.5,39.55,400000.0
2009-10-28 13:30:00,39.55,39.69,39.52,39.52,465000.0,39.55,39.69,39.52,39.52,465000.0
2009-10-28 13:35:00,39.54,39.57,39.37,39.37,385000.0,39.54,39.57,39.37,39.37,385000.0
2009-10-28 13:40:00,39.37,39.56,39.37,39.4,293000.0,39.37,39.56,39.37,39.4,293000.0
2009-10-28 13:45:00,39.41,39.5,39.4,39.4,167000.0,39.41,39.5,39.4,39.4,167000.0
2009-10-28 13:50:00,39.39,39.44,39.31,39.44,292000.0,39.39,39.44,39.31,39.44,292000.0
2009-10-28 13:55:00,39.44,39.53,39.36,39.36,196000.0,39.44,39.53,39.36,39.36,196000.0
2009-10-28 14:00:00,39.39,39.46,39.33,39.4,222000.0,39.39,39.46,39.33,39.4,222000.0
2009-10-28 14:05:00,39.35,39.4,39.3,39.36,210000.0,39.35,39.4,39.3,39.36,210000.0
2009-10-28 14:10:00,39.36,39.39,39.23,39.34,267000.0,39.36,39.39,39.23,39.34,267000.0
2009-10-28 14:15:00,39.31,39.37,39.27,39.35,178000.0,39.31,39.37,39.27,39.35,178000.0
2009-10-28 14:20:00,39.35,39.35,39.18,39.24,376000.0,39.35,39.35,39.18,39.24,376000.0
2009-10-28 14:25:00,39.28,39.3,39.17,39.25,298000.0,39.28,39.3,39.17,39.25,298000.0
2009-10-28 14:30:00,39.25,39.43,39.24,39.37,284000.0,39.25,39.43,39.24,39.37,284000.0
2009-10-28 14:35:00,39.4,39.4,39.16,39.17,306000.0,39.4,39.4,39.16,39.17,306000.0
2009-10-28 14:40:00,39.17,39.38,39.17,39.32,258000.0,39.17,39.38,39.17,39.32,258000.0
2009-10-28 14:45:00,39.31,39.66,39.3,39.66,567000.0,39.31,39.66,39.3,39.66,567000.0
2009-10-28 14:50:00,39.65,39.65,39.54,39.56,411000.0,39.65,39.65,39.54,39.56,411000.0
2009-10-28 14:55:00,39.58,39.59,39.44,39.5,262000.0,39.58,39.59,39.44,39.5,262000.0
2009-10-28 15:00:00,39.5,39.56,39.46,39.51,231000.0,39.5,39.56,39.46,39.51,231000.0
2009-10-28 15:05:00,39.51,39.53,39.37,39.4,298000.0,39.51,39.53,39.37,39.4,298000.0
2009-10-28 15:10:00,39.4,39.45,39.31,39.37,291000.0,39.4,39.45,39.31,39.37,291000.0
2009-10-28 15:15:00,39.34,39.55,39.32,39.52,287000.0,39.34,39.55,39.32,39.52,287000.0
2009-10-28 15:20:00,39.49,39.52,39.37,39.4,225000.0,39.49,39.52,39.37,39.4,225000.0
2009-10-28 15:25:00,39.4,39.46,39.37,39.41,250000.0,39.4,39.46,39.37,39.41,250000.0
2009-10-28 15:30:00,39.44,39.49,39.41,39.48,224000.0,39.44,39.49,39.41,39.48,224000.0
2009-10-28 15:35:00,39.48,39.51,39.35,39.41,389000.0,39.48,39.51,39.35,39.41,389000.0
2009-10-28 15:40:00,39.41,39.47,39.37,39.43,434000.0,39.41,39.47,39.37,39.43,434000.0
2009-10-28 15:45:00,39.43,39.66,39.43,39.64,994000.0,39.43,39.66,39.43,39.64,994000.0
2009-10-28 15:50:00,39.63,39.65,39.53,39.62,819000.0,39.63,39.65,39.53,39.62,819000.0
2009-10-28 15:55:00,39.62,39.68,39.62,39.68,1203000.0,39.62,39.68,39.62,39.68,1203000.0
2009-10-29 09:30:00,39.57,40.09,39.4,39.94,1947000.0,39.57,40.09,39.4,39.94,1947000.0
2009-10-29 09:35:00,39.92,39.96,39.3,39.3,1588000.0,39.92,39.96,39.3,39.3,1588000.0
2009-10-29 09:40:00,39.36,39.37,38.91,38.92,1645000.0,39.36,39.37,38.91,38.92,1645000.0
2009-10-29 09:45:00,38.96,39.25,38.91,39.22,977000.0,38.96,39.25,38.91,39.22,977000.0
2009-10-29 09:50:00,39.29,39.35,38.95,39.05,704000.0,39.29,39.35,38.95,39.05,704000.0
2009-10-29 09:55:00,39.08,39.45,38.95,39.38,704000.0,39.08,39.45,38.95,39.38,704000.0
2009-10-29 10:00:00,39.38,39.44,39.16,39.2,714000.0,39.38,39.44,39.16,39.2,714000.0
2009-10-29 10:05:00,39.2,39.3,39.01,39.21,431000.0,39.2,39.3,39.01,39.21,431000.0
2009-10-29 10:10:00,39.23,39.27,39.15,39.18,272000.0,39.23,39.27,39.15,39.18,272000.0
2009-10-29 10:15:00,39.2,39.4,39.01,39.35,669000.0,39.2,39.4,39.01,39.35,669000.0
2009-10-29 10:20:00,39.29,39.32,39.02,39.04,337000.0,39.29,39.32,39.02,39.04,337000.0
2009-10-29 10:25:00,39.07,39.12,39.01,39.07,453000.0,39.07,39.12,39.01,39.07,453000.0
2009-10-29 10:30:00,39.05,39.25,39.0,39.13,574000.0,39.05,39.25,39.0,39.13,574000.0
2009-10-29 10:35:00,39.13,39.24,39.06,39.16,211000.0,39.13,39.24,39.06,39.16,211000.0
2009-10-29 10:40:00,39.16,39.22,39.09,39.15,215000.0,39.16,39.22,39.09,39.15,215000.0
2009-10-29 10:45:00,39.14,39.2,39.11,39.18,159000.0,39.14,39.2,39.11,39.18,159000.0
2009-10-29 10:50:00,39.18,39.49,39.16,39.36,605000.0,39.18,39.49,39.16,39.36,605000.0
2009-10-29 10:55:00,39.38,39.47,39.3,39.4,259000.0,39.38,39.47,39.3,39.4,259000.0
2009-10-29 11:00:00,39.4,39.47,39.27,39.34,247000.0,39.4,39.47,39.27,39.34,247000.0
2009-10-29 11:05:00,39.28,39.36,39.23,39.27,191000.0,39.28,39.36,39.23,39.27,191000.0
2009-10-29 11:10:00,39.27,39.32,39.24,39.26,155000.0,39.27,39.32,39.24,39.26,155000.0
2009-10-29 11:15:00,39.27,39.3,39.23,39.3,173000.0,39.27,39.3,39.23,39.3,173000.0
2009-10-29 11:20:00,39.28,39.44,39.28,39.41,263000.0,39.28,39.44,39.28,39.41,263000.0
2009-10-29 11:25:00,39.36,39.38,39.23,39.27,179000.0,39.36,39.38,39.23,39.27,179000.0
2009-10-29 11:30:00,39.24,39.37,39.2,39.37,287000.0,39.24,39.37,39.2,39.37,287000.0
2009-10-29 11:35:00,39.33,39.35,39.3,39.3,100000.0,39.33,39.35,39.3,39.3,100000.0
2009-10-29 11:40:00,39.3,39.35,39.2,39.28,607000.0,39.3,39.35,39.2,39.28,607000.0
2009-10-29 11:45:00,39.28,39.34,39.23,39.33,192000.0,39.28,39.34,39.23,39.33,192000.0
2009-10-29 11:50:00,39.34,39.34,39.25,39.27,98000.0,39.34,39.34,39.25,39.27,98000.0
2009-10-29 11:55:00,39.28,39.3,39.25,39.29,157000.0,39.28,39.3,39.25,39.29,157000.0
2009-10-29 12:00:00,39.28,39.32,39.26,39.28,81000.0,39.28,39.32,39.26,39.28,81000.0
2009-10-29 12:05:00,39.28,39.35,39.28,39.32,66000.0,39.28,39.35,39.28,39.32,66000.0
2009-10-29 12:10:00,39.32,39.33,39.27,39.31,111000.0,39.32,39.33,39.27,39.31,111000.0
2009-10-29 12:15:00,39.32,39.32,39.27,39.31,102000.0,39.32,39.32,39.27,39.31,102000.0
2009-10-29 12:20:00,39.3,39.33,39.27,39.31,58000.0,39.3,39.33,39.27,39.31,58000.0
2009-10-29 12:25:00,39.32,39.35,39.28,39.32,142000.0,39.32,39.35,39.28,39.32,142000.0
2009-10-29 12:30:00,39.34,39.34,39.25,39.27,214000.0,39.34,39.34,39.25,39.27,214000.0
2009-10-29 12:35:00,39.27,39.35,39.26,39.28,375000.0,39.27,39.35,39.26,39.28,375000.0
2009-10-29 12:40:00,39.26,39.29,39.16,39.18,491000.0,39.26,39.29,39.16,39.18,491000.0
2009-10-29 12:45:00,39.19,39.3,39.18,39.29,241000.0,39.19,39.3,39.18,39.29,241000.0
2009-10-29 12:50:00,39.28,39.29,39.23,39.29,106000.0,39.28,39.29,39.23,39.29,106000.0
2009-10-29 12:55:00,39.29,39.29,39.18,39.21,150000.0,39.29,39.29,39.18,39.21,150000.0
2009-10-29 13:00:00,39.2,39.26,39.18,39.26,184000.0,39.2,39.26,39.18,39.26,184000.0
2009-10-29 13:05:00,39.2,39.24,39.15,39.19,274000.0,39.2,39.24,39.15,39.19,274000.0
2009-10-29 13:10:00,39.17,39.18,39.12,39.15,315000.0,39.17,39.18,39.12,39.15,315000.0
2009-10-29 13:15:00,39.15,39.2,39.14,39.18,212000.0,39.15,39.2,39.14,39.18,212000.0
2009-10-29 13:20:00,39.19,39.25,39.18,39.23,204000.0,39.19,39.25,39.18,39.23,204000.0
2009-10-29 13:25:00,39.25,39.25,39.18,39.22,99000.0,39.25,39.25,39.18,39.22,99000.0
2009-10-29 13:30:00,39.22,39.4,39.22,39.28,286000.0,39.22,39.4,39.22,39.28,286000.0
2009-10-29 13:35:00,39.31,39.45,39.29,39.4,217000.0,39.31,39.45,39.29,39.4,217000.0
2009-10-29 13:40:00,39.39,39.49,39.39,39.48,161000.0,39.39,39.49,39.39,39.48,161000.0
2009-10-29 13:45:00,39.49,39.65,39.48,39.59,400000.0,39.49,39.65,39.48,39.59,400000.0
2009-10-29 13:50:00,39.58,39.62,39.47,39.47,114000.0,39.58,39.62,39.47,39.47,114000.0
2009-10-29 13:55:00,39.47,39.53,39.42,39.43,133000.0,39.47,39.53,39.42,39.43,133000.0
2009-10-29 14:00:00,39.45,39.46,39.42,39.44,122000.0,39.45,39.46,39.42,39.44,122000.0
2009-10-29 14:05:00,39.44,39.5,39.42,39.47,95000.0,39.44,39.5,39.42,39.47,95000.0
2009-10-29 14:10:00,39.48,39.48,39.36,39.45,201000.0,39.48,39.48,39.36,39.45,201000.0
2009-10-29 14:15:00,39.45,39.54,39.44,39.44,83000.0,39.45,39.54,39.44,39.44,83000.0
2009-10-29 14:20:00,39.47,39.5,39.35,39.41,187000.0,39.47,39.5,39.35,39.41,187000.0
2009-10-29 14:25:00,39.38,39.49,39.38,39.45,59000.0,39.38,39.49,39.38,39.45,59000.0
2009-10-29 14:30:00,39.43,39.47,39.36,39.38,107000.0,39.43,39.47,39.36,39.38,107000.0
2009-10-29 14:35:00,39.43,39.43,39.36,39.36,102000.0,39.43,39.43,39.36,39.36,102000.0
2009-10-29 14:40:00,39.36,39.42,39.36,39.39,189000.0,39.36,39.42,39.36,39.39,189000.0
2009-10-29 14:45:00,39.41,39.41,39.35,39.38,117000.0,39.41,39.41,39.35,39.38,117000.0
2009-10-29 14:50:00,39.37,39.38,39.23,39.25,125000.0,39.37,39.38,39.23,39.25,125000.0
2009-10-29 14:55:00,39.27,39.38,39.23,39.35,91000.0,39.27,39.38,39.23,39.35,91000.0
2009-10-29 15:00:00,39.33,39.42,39.32,39.4,100000.0,39.33,39.42,39.32,39.4,100000.0
2009-10-29 15:05:00,39.41,39.52,39.4,39.42,164000.0,39.41,39.52,39.4,39.42,164000.0
2009-10-29 15:10:00,39.45,39.45,39.3,39.36,104000.0,39.45,39.45,39.3,39.36,104000.0
2009-10-29 15:15:00,39.33,39.36,39.25,39.27,105000.0,39.33,39.36,39.25,39.27,105000.0
2009-10-29 15:20:00,39.27,39.36,39.17,39.19,283000.0,39.27,39.36,39.17,39.19,283000.0
2009-10-29 15:25:00,39.18,39.27,39.18,39.23,132000.0,39.18,39.27,39.18,39.23,132000.0
2009-10-29 15:30:00,39.23,39.27,39.15,39.25,255000.0,39.23,39.27,39.15,39.25,255000.0
2009-10-29 15:35:00,39.24,39.27,39.2,39.22,189000.0,39.24,39.27,39.2,39.22,189000.0
2009-10-29 15:40:00,39.2,39.24,39.12,39.15,219000.0,39.2,39.24,39.12,39.15,219000.0
2009-10-29 15:45:00,39.15,39.35,39.11,39.31,285000.0,39.15,39.35,39.11,39.31,285000.0
2009-10-29 15:50:00,39.29,39.35,39.26,39.33,298000.0,39.29,39.35,39.26,39.33,298000.0
2009-10-29 15:55:00,39.33,39.35,39.29,39.34,497000.0,39.33,39.35,39.29,39.34,497000.0
2009-10-30 09:30:00,39.18,39.6,39.18,39.44,651000.0,39.18,39.6,39.18,39.44,651000.0
2009-10-30 09:35:00,39.44,39.65,39.35,39.53,544000.0,39.44,39.65,39.35,39.53,544000.0
2009-10-30 09:40:00,39.5,39.68,39.32,39.53,603000.0,39.5,39.68,39.32,39.53,603000.0
2009-10-30 09:45:00,39.54,39.65,39.45,39.58,430000.0,39.54,39.65,39.45,39.58,430000.0
2009-10-30 09:50:00,39.59,39.83,39.5,39.83,468000.0,39.59,39.83,39.5,39.83,468000.0
2009-10-30 09:55:00,39.83,39.89,39.67,39.81,449000.0,39.83,39.89,39.67,39.81,449000.0
2009-10-30 10:00:00,39.8,39.87,39.51,39.55,491000.0,39.8,39.87,39.51,39.55,491000.0
2009-10-30 10:05:00,39.52,39.66,39.5,39.61,210000.0,39.52,39.66,39.5,39.61,210000.0
2009-10-30 10:10:00,39.62,39.7,39.54,39.62,141000.0,39.62,39.7,39.54,39.62,141000.0
2009-10-30 10:15:00,39.62,39.62,39.4,39.56,325000.0,39.62,39.62,39.4,39.56,325000.0
2009-10-30 10:20:00,39.5,39.55,39.4,39.4,365000.0,39.5,39.55,39.4,39.4,365000.0
2009-10-30 10:25:00,39.4,39.46,39.24,39.36,432000.0,39.4,39.46,39.24,39.36,432000.0
2009-10-30 10:30:00,39.35,39.38,39.24,39.27,262000.0,39.35,39.38,39.24,39.27,262000.0
2009-10-30 10:35:00,39.27,39.31,39.05,39.15,526000.0,39.27,39.31,39.05,39.15,526000.0
2009-10-30 10:40:00,39.18,39.4,39.14,39.33,328000.0,39.18,39.4,39.14,39.33,328000.0
2009-10-30 10:45:00,39.3,39.36,39.25,39.28,68000.0,39.3,39.36,39.25,39.28,68000.0
2009-10-30 10:50:00,39.31,39.35,39.27,39.27,85000.0,39.31,39.35,39.27,39.27,85000.0
2009-10-30 10:55:00,39.29,39.3,39.21,39.27,117000.0,39.29,39.3,39.21,39.27,117000.0
2009-10-30 11:00:00,39.25,39.25,39.16,39.18,228000.0,39.25,39.25,39.16,39.18,228000.0
2009-10-30 11:05:00,39.19,39.23,39.12,39.2,322000.0,39.19,39.23,39.12,39.2,322000.0
2009-10-30 11:10:00,39.23,39.29,39.2,39.26,75000.0,39.23,39.29,39.2,39.26,75000.0
2009-10-30 11:15:00,39.24,39.26,39.2,39.24,57000.0,39.24,39.26,39.2,39.24,57000.0
2009-10-30 11:20:00,39.26,39.29,39.12,39.12,206000.0,39.26,39.29,39.12,39.12,206000.0
2009-10-30 11:25:00,39.11,39.14,39.0,39.0,332000.0,39.11,39.14,39.0,39.0,332000.0
2009-10-30 11:30:00,39.01,39.11,39.0,39.05,249000.0,39.01,39.11,39.0,39.05,249000.0
2009-10-30 11:35:00,39.02,39.06,38.96,39.04,390000.0,39.02,39.06,38.96,39.04,390000.0
2009-10-30 11:40:00,39.05,39.2,39.02,39.17,162000.0,39.05,39.2,39.02,39.17,162000.0
2009-10-30 11:45:00,39.18,39.18,39.03,39.12,151000.0,39.18,39.18,39.03,39.12,151000.0
2009-10-30 11:50:00,39.09,39.12,38.84,38.95,501000.0,39.09,39.12,38.84,38.95,501000.0
2009-10-30 11:55:00,38.93,38.99,38.83,38.95,191000.0,38.93,38.99,38.83,38.95,191000.0
2009-10-30 12:00:00,38.97,39.0,38.9,38.93,89000.0,38.97,39.0,38.9,38.93,89000.0
2009-10-30 12:05:00,38.92,38.94,38.72,38.9,317000.0,38.92,38.94,38.72,38.9,317000.0
2009-10-30 12:10:00,38.9,38.93,38.62,38.66,283000.0,38.9,38.93,38.62,38.66,283000.0
2009-10-30 12:15:00,38.66,38.67,38.55,38.59,242000.0,38.66,38.67,38.55,38.59,242000.0
2009-10-30 12:20:00,38.59,38.63,38.41,38.47,384000.0,38.59,38.63,38.41,38.47,384000.0
2009-10-30 12:25:00,38.47,38.49,38.17,38.19,672000.0,38.47,38.49,38.17,38.19,672000.0
2009-10-30 12:30:00,38.22,38.37,38.18,38.29,571000.0,38.22,38.37,38.18,38.29,571000.0
2009-10-30 12:35:00,38.29,38.4,38.29,38.36,364000.0,38.29,38.4,38.29,38.36,364000.0
2009-10-30 12:40:00,38.4,38.44,38.34,38.34,382000.0,38.4,38.44,38.34,38.34,382000.0
2009-10-30 12:45:00,38.36,38.38,38.2,38.25,343000.0,38.36,38.38,38.2,38.25,343000.0
2009-10-30 12:50:00,38.23,38.4,38.16,38.4,458000.0,38.23,38.4,38.16,38.4,458000.0
2009-10-30 12:55:00,38.38,38.5,38.33,38.44,311000.0,38.38,38.5,38.33,38.44,311000.0
2009-10-30 13:00:00,38.41,38.49,38.37,38.39,348000.0,38.41,38.49,38.37,38.39,348000.0
2009-10-30 13:05:00,38.41,38.43,38.32,38.32,215000.0,38.41,38.43,38.32,38.32,215000.0
2009-10-30 13:10:00,38.32,38.4,38.3,38.31,234000.0,38.32,38.4,38.3,38.31,234000.0
2009-10-30 13:15:00,38.3,38.39,38.27,38.33,196000.0,38.3,38.39,38.27,38.33,196000.0
2009-10-30 13:20:00,38.3,38.33,38.11,38.12,292000.0,38.3,38.33,38.11,38.12,292000.0
2009-10-30 13:25:00,38.12,38.18,38.05,38.13,215000.0,38.12,38.18,38.05,38.13,215000.0
2009-10-30 13:30:00,38.15,38.15,37.76,37.77,725000.0,38.15,38.15,37.76,37.77,725000.0
2009-10-30 13:35:00,37.8,37.83,37.68,37.71,640000.0,37.8,37.83,37.68,37.71,640000.0
2009-10-30 13:40:00,37.74,37.85,37.7,37.81,327000.0,37.74,37.85,37.7,37.81,327000.0
2009-10-30 13:45:00,37.81,37.91,37.76,37.82,341000.0,37.81,37.91,37.76,37.82,341000.0
2009-10-30 13:50:00,37.88,38.0,37.81,37.92,378000.0,37.88,38.0,37.81,37.92,378000.0
2009-10-30 13:55:00,37.92,38.0,37.9,37.99,285000.0,37.92,38.0,37.9,37.99,285000.0
2009-10-30 14:00:00,38.0,38.19,38.0,38.18,241000.0,38.0,38.19,38.0,38.18,241000.0
2009-10-30 14:05:00,38.19,38.27,38.03,38.09,423000.0,38.19,38.27,38.03,38.09,423000.0
2009-10-30 14:10:00,38.09,38.2,38.04,38.15,227000.0,38.09,38.2,38.04,38.15,227000.0
2009-10-30 14:15:00,38.15,38.19,38.02,38.18,304000.0,38.15,38.19,38.02,38.18,304000.0
2009-10-30 14:20:00,38.14,38.16,38.0,38.0,188000.0,38.14,38.16,38.0,38.0,188000.0
2009-10-30 14:25:00,38.01,38.12,38.0,38.1,213000.0,38.01,38.12,38.0,38.1,213000.0
2009-10-30 14:30:00,38.1,38.1,38.0,38.05,234000.0,38.1,38.1,38.0,38.05,234000.0
2009-10-30 14:35:00,38.05,38.06,37.96,38.05,425000.0,38.05,38.06,37.96,38.05,425000.0
2009-10-30 14:40:00,38.06,38.06,37.96,38.06,179000.0,38.06,38.06,37.96,38.06,179000.0
2009-10-30 14:45:00,38.03,38.15,37.99,38.08,266000.0,38.03,38.15,37.99,38.08,266000.0
2009-10-30 14:50:00,38.05,38.18,38.01,38.17,113000.0,38.05,38.18,38.01,38.17,113000.0
2009-10-30 14:55:00,38.15,38.2,38.1,38.16,220000.0,38.15,38.2,38.1,38.16,220000.0
2009-10-30 15:00:00,38.13,38.16,37.9,37.92,236000.0,38.13,38.16,37.9,37.92,236000.0
2009-10-30 15:05:00,37.94,37.99,37.83,37.92,447000.0,37.94,37.99,37.83,37.92,447000.0
2009-10-30 15:10:00,37.92,38.12,37.91,38.03,381000.0,37.92,38.12,37.91,38.03,381000.0
2009-10-30 15:15:00,38.03,38.09,37.92,37.95,155000.0,38.03,38.09,37.92,37.95,155000.0
2009-10-30 15:20:00,37.94,38.1,37.93,38.01,199000.0,37.94,38.1,37.93,38.01,199000.0
2009-10-30 15:25:00,37.98,38.02,37.85,37.95,209000.0,37.98,38.02,37.85,37.95,209000.0
2009-10-30 15:30:00,38.0,38.1,37.96,38.09,283000.0,38.0,38.1,37.96,38.09,283000.0
2009-10-30 15:35:00,38.06,38.12,37.9,38.01,337000.0,38.06,38.12,37.9,38.01,337000.0
2009-10-30 15:40:00,38.01,38.16,38.01,38.08,365000.0,38.01,38.16,38.01,38.08,365000.0
2009-10-30 15:45:00,38.06,38.09,38.0,38.07,332000.0,38.06,38.09,38.0,38.07,332000.0
2009-10-30 15:50:00,38.04,38.07,37.9,37.94,714000.0,38.04,38.07,37.9,37.94,714000.0
2009-10-30 15:55:00,37.91,37.96,37.8,37.8,949000.0,37.91,37.96,37.8,37.8,949000.0
2009-11-02 09:30:00,38.02,38.05,37.8,37.8,712000.0,38.02,38.05,37.8,37.8,712000.0
2009-11-02 09:35:00,37.8,37.85,37.3,37.35,1233000.0,37.8,37.85,37.3,37.35,1233000.0
2009-11-02 09:40:00,37.33,37.68,37.33,37.33,589000.0,37.33,37.68,37.33,37.33,589000.0
2009-11-02 09:45:00,37.35,37.58,37.09,37.26,877000.0,37.35,37.58,37.09,37.26,877000.0
2009-11-02 09:50:00,37.26,37.4,37.02,37.21,807000.0,37.26,37.4,37.02,37.21,807000.0
2009-11-02 09:55:00,37.21,37.42,37.17,37.35,476000.0,37.21,37.42,37.17,37.35,476000.0
2009-11-02 10:00:00,37.35,37.8,37.35,37.8,647000.0,37.35,37.8,37.35,37.8,647000.0
2009-11-02 10:05:00,37.8,37.94,37.4,37.49,789000.0,37.8,37.94,37.4,37.49,789000.0
2009-11-02 10:10:00,37.47,37.56,37.17,37.26,342000.0,37.47,37.56,37.17,37.26,342000.0
2009-11-02 10:15:00,37.26,37.68,37.21,37.68,474000.0,37.26,37.68,37.21,37.68,474000.0
2009-11-02 10:20:00,37.68,37.89,37.5,37.54,386000.0,37.68,37.89,37.5,37.54,386000.0
2009-11-02 10:25:00,37.54,37.91,37.54,37.83,370000.0,37.54,37.91,37.54,37.83,370000.0
2009-11-02 10:30:00,37.81,37.91,37.73,37.79,296000.0,37.81,37.91,37.73,37.79,296000.0
2009-11-02 10:35:00,37.75,37.8,37.63,37.8,325000.0,37.75,37.8,37.63,37.8,325000.0
2009-11-02 10:40:00,37.79,37.82,37.45,37.45,260000.0,37.79,37.82,37.45,37.45,260000.0
2009-11-02 10:45:00,37.45,37.55,37.32,37.5,213000.0,37.45,37.55,37.32,37.5,213000.0
2009-11-02 10:50:00,37.56,37.62,37.35,37.38,179000.0,37.56,37.62,37.35,37.38,179000.0
2009-11-02 10:55:00,37.41,37.59,37.36,37.41,118000.0,37.41,37.59,37.36,37.41,118000.0
2009-11-02 11:00:00,37.36,37.64,37.36,37.6,351000.0,37.36,37.64,37.36,37.6,351000.0
2009-11-02 11:05:00,37.58,37.72,37.54,37.71,168000.0,37.58,37.72,37.54,37.71,168000.0
2009-11-02 11:10:00,37.67,37.8,37.53,37.69,191000.0,37.67,37.8,37.53,37.69,191000.0
2009-11-02 11:15:00,37.71,37.75,37.55,37.55,91000.0,37.71,37.75,37.55,37.55,91000.0
2009-11-02 11:20:00,37.56,37.75,37.55,37.65,116000.0,37.56,37.75,37.55,37.65,116000.0
2009-11-02 11:25:00,37.65,37.65,37.44,37.5,249000.0,37.65,37.65,37.44,37.5,249000.0
2009-11-02 11:30:00,37.57,37.68,37.53,37.68,70000.0,37.57,37.68,37.53,37.68,70000.0
2009-11-02 11:35:00,37.68,37.7,37.51,37.59,120000.0,37.68,37.7,37.51,37.59,120000.0
2009-11-02 11:40:00,37.55,37.64,37.55,37.64,77000.0,37.55,37.64,37.55,37.64,77000.0
2009-11-02 11:45:00,37.62,37.77,37.6,37.76,187000.0,37.62,37.77,37.6,37.76,187000.0
2009-11-02 11:50:00,37.75,37.89,37.7,37.88,217000.0,37.75,37.89,37.7,37.88,217000.0
2009-11-02 11:55:00,37.86,38.05,37.82,37.82,588000.0,37.86,38.05,37.82,37.82,588000.0
2009-11-02 12:00:00,37.87,37.89,37.78,37.87,142000.0,37.87,37.89,37.78,37.87,142000.0
2009-11-02 12:05:00,37.88,37.88,37.7,37.74,246000.0,37.88,37.88,37.7,37.74,246000.0
2009-11-02 12:10:00,37.73,37.74,37.55,37.6,340000.0,37.73,37.74,37.55,37.6,340000.0
2009-11-02 12:15:00,37.6,37.6,37.4,37.53,322000.0,37.6,37.6,37.4,37.53,322000.0
2009-11-02 12:20:00,37.54,37.58,37.39,37.46,147000.0,37.54,37.58,37.39,37.46,147000.0
2009-11-02 12:25:00,37.46,37.55,37.42,37.42,123000.0,37.46,37.55,37.42,37.42,123000.0
2009-11-02 12:30:00,37.42,37.5,37.26,37.32,159000.0,37.42,37.5,37.26,37.32,159000.0
2009-11-02 12:35:00,37.3,37.37,37.21,37.33,200000.0,37.3,37.37,37.21,37.33,200000.0
2009-11-02 12:40:00,37.35,37.4,37.21,37.25,121000.0,37.35,37.4,37.21,37.25,121000.0
2009-11-02 12:45:00,37.27,37.27,37.16,37.19,124000.0,37.27,37.27,37.16,37.19,124000.0
2009-11-02 12:50:00,37.17,37.18,37.0,37.13,481000.0,37.17,37.18,37.0,37.13,481000.0
2009-11-02 12:55:00,37.13,37.43,37.13,37.19,305000.0,37.13,37.43,37.13,37.19,305000.0
2009-11-02 13:00:00,37.17,37.42,37.14,37.42,213000.0,37.17,37.42,37.14,37.42,213000.0
2009-11-02 13:05:00,37.39,37.42,37.31,37.36,127000.0,37.39,37.42,37.31,37.36,127000.0
2009-11-02 13:10:00,37.39,37.41,37.3,37.3,150000.0,37.39,37.41,37.3,37.3,150000.0
2009-11-02 13:15:00,37.3,37.41,37.21,37.33,185000.0,37.3,37.41,37.21,37.33,185000.0
2009-11-02 13:20:00,37.29,37.51,37.29,37.45,129000.0,37.29,37.51,37.29,37.45,129000.0
2009-11-02 13:25:00,37.45,37.46,37.38,37.38,79000.0,37.45,37.46,37.38,37.38,79000.0
2009-11-02 13:30:00,37.36,37.36,37.22,37.22,81000.0,37.36,37.36,37.22,37.22,81000.0
2009-11-02 13:35:00,37.22,37.25,37.1,37.16,75000.0,37.22,37.25,37.1,37.16,75000.0
2009-11-02 13:40:00,37.13,37.29,37.1,37.22,162000.0,37.13,37.29,37.1,37.22,162000.0
2009-11-02 13:45:00,37.23,37.24,37.12,37.14,88000.0,37.23,37.24,37.12,37.14,88000.0
2009-11-02 13:50:00,37.15,37.15,37.0,37.13,380000.0,37.15,37.15,37.0,37.13,380000.0
2009-11-02 13:55:00,37.13,37.19,37.04,37.04,109000.0,37.13,37.19,37.04,37.04,109000.0
2009-11-02 14:00:00,37.04,37.09,37.0,37.04,147000.0,37.04,37.09,37.0,37.04,147000.0
2009-11-02 14:05:00,37.06,37.07,37.0,37.02,294000.0,37.06,37.07,37.0,37.02,294000.0
2009-11-02 14:10:00,37.02,37.15,37.0,37.11,395000.0,37.02,37.15,37.0,37.11,395000.0
2009-11-02 14:15:00,37.07,37.14,37.01,37.03,100000.0,37.07,37.14,37.01,37.03,100000.0
2009-11-02 14:20:00,37.03,37.35,37.03,37.27,377000.0,37.03,37.35,37.03,37.27,377000.0
2009-11-02 14:25:00,37.27,37.47,37.26,37.44,171000.0,37.27,37.47,37.26,37.44,171000.0
2009-11-02 14:30:00,37.46,37.46,37.32,37.38,189000.0,37.46,37.46,37.32,37.38,189000.0
2009-11-02 14:35:00,37.38,37.44,37.29,37.4,166000.0,37.38,37.44,37.29,37.4,166000.0
2009-11-02 14:40:00,37.38,37.52,37.38,37.51,191000.0,37.38,37.52,37.38,37.51,191000.0
2009-11-02 14:45:00,37.51,37.59,37.41,37.46,127000.0,37.51,37.59,37.41,37.46,127000.0
2009-11-02 14:50:00,37.42,37.5,37.4,37.48,88000.0,37.42,37.5,37.4,37.48,88000.0
2009-11-02 14:55:00,37.45,37.45,37.26,37.32,119000.0,37.45,37.45,37.26,37.32,119000.0
2009-11-02 15:00:00,37.32,37.54,37.32,37.48,130000.0,37.32,37.54,37.32,37.48,130000.0
2009-11-02 15:05:00,37.47,37.53,37.23,37.23,185000.0,37.47,37.53,37.23,37.23,185000.0
2009-11-02 15:10:00,37.25,37.34,37.15,37.19,208000.0,37.25,37.34,37.15,37.19,208000.0
2009-11-02 15:15:00,37.22,37.23,37.07,37.1,128000.0,37.22,37.23,37.07,37.1,128000.0
2009-11-02 15:20:00,37.1,37.3,37.08,37.3,114000.0,37.1,37.3,37.08,37.3,114000.0
2009-11-02 15:25:00,37.28,37.4,37.19,37.25,256000.0,37.28,37.4,37.19,37.25,256000.0
2009-11-02 15:30:00,37.3,37.45,37.3,37.36,214000.0,37.3,37.45,37.3,37.36,214000.0
2009-11-02 15:35:00,37.36,37.5,37.36,37.4,252000.0,37.36,37.5,37.36,37.4,252000.0
2009-11-02 15:40:00,37.4,37.5,37.38,37.47,189000.0,37.4,37.5,37.38,37.47,189000.0
2009-11-02 15:45:00,37.5,37.5,37.42,37.47,149000.0,37.5,37.5,37.42,37.47,149000.0
2009-11-02 15:50:00,37.48,37.61,37.48,37.58,358000.0,37.48,37.61,37.48,37.58,358000.0
2009-11-02 15:55:00,37.58,37.66,37.55,37.6,432000.0,37.58,37.66,37.55,37.6,432000.0
2009-11-03 09:30:00,37.04,37.38,36.91,37.15,854000.0,37.04,37.38,36.91,37.15,854000.0
2009-11-03 09:35:00,37.19,37.39,37.12,37.22,348000.0,37.19,37.39,37.12,37.22,348000.0
2009-11-03 09:40:00,37.28,37.35,37.15,37.24,340000.0,37.28,37.35,37.15,37.24,340000.0
2009-11-03 09:45:00,37.24,37.3,37.08,37.17,498000.0,37.24,37.3,37.08,37.17,498000.0
2009-11-03 09:50:00,37.17,37.29,37.1,37.25,295000.0,37.17,37.29,37.1,37.25,295000.0
2009-11-03 09:55:00,37.2,37.5,37.2,37.31,438000.0,37.2,37.5,37.2,37.31,438000.0
2009-11-03 10:00:00,37.31,37.7,37.22,37.61,448000.0,37.31,37.7,37.22,37.61,448000.0
2009-11-03 10:05:00,37.61,37.77,37.5,37.56,378000.0,37.61,37.77,37.5,37.56,378000.0
2009-11-03 10:10:00,37.56,37.62,37.3,37.46,283000.0,37.56,37.62,37.3,37.46,283000.0
2009-11-03 10:15:00,37.52,37.54,37.35,37.45,154000.0,37.52,37.54,37.35,37.45,154000.0
2009-11-03 10:20:00,37.41,37.49,37.37,37.43,98000.0,37.41,37.49,37.37,37.43,98000.0
2009-11-03 10:25:00,37.41,37.5,37.31,37.39,120000.0,37.41,37.5,37.31,37.39,120000.0
2009-11-03 10:30:00,37.39,37.51,37.33,37.51,79000.0,37.39,37.51,37.33,37.51,79000.0
2009-11-03 10:35:00,37.51,37.54,37.33,37.38,52000.0,37.51,37.54,37.33,37.38,52000.0
2009-11-03 10:40:00,37.44,37.6,37.37,37.6,97000.0,37.44,37.6,37.37,37.6,97000.0
2009-11-03 10:45:00,37.58,37.7,37.52,37.65,200000.0,37.58,37.7,37.52,37.65,200000.0
2009-11-03 10:50:00,37.65,37.79,37.62,37.63,318000.0,37.65,37.79,37.62,37.63,318000.0
2009-11-03 10:55:00,37.64,37.77,37.62,37.73,119000.0,37.64,37.77,37.62,37.73,119000.0
2009-11-03 11:00:00,37.67,37.9,37.67,37.88,258000.0,37.67,37.9,37.67,37.88,258000.0
2009-11-03 11:05:00,37.89,37.89,37.65,37.79,161000.0,37.89,37.89,37.65,37.79,161000.0
2009-11-03 11:10:00,37.83,37.94,37.78,37.93,138000.0,37.83,37.94,37.78,37.93,138000.0
2009-11-03 11:15:00,37.93,37.93,37.67,37.73,287000.0,37.93,37.93,37.67,37.73,287000.0
2009-11-03 11:20:00,37.77,37.84,37.7,37.8,133000.0,37.77,37.84,37.7,37.8,133000.0
2009-11-03 11:25:00,37.77,37.8,37.64,37.8,105000.0,37.77,37.8,37.64,37.8,105000.0
2009-11-03 11:30:00,37.74,37.85,37.73,37.79,60000.0,37.74,37.85,37.73,37.79,60000.0
2009-11-03 11:35:00,37.78,37.8,37.67,37.76,110000.0,37.78,37.8,37.67,37.76,110000.0
2009-11-03 11:40:00,37.76,37.84,37.74,37.79,83000.0,37.76,37.84,37.74,37.79,83000.0
2009-11-03 11:45:00,37.74,37.9,37.74,37.85,97000.0,37.74,37.9,37.74,37.85,97000.0
2009-11-03 11:50:00,37.89,37.89,37.78,37.85,76000.0,37.89,37.89,37.78,37.85,76000.0
2009-11-03 11:55:00,37.85,37.98,37.85,37.92,225000.0,37.85,37.98,37.85,37.92,225000.0
2009-11-03 12:00:00,37.92,38.05,37.92,37.98,147000.0,37.92,38.05,37.92,37.98,147000.0
2009-11-03 12:05:00,38.02,38.02,37.87,38.02,129000.0,38.02,38.02,37.87,38.02,129000.0
2009-11-03 12:10:00,38.01,38.01,37.89,37.99,150000.0,38.01,38.01,37.89,37.99,150000.0
2009-11-03 12:15:00,37.98,37.99,37.8,37.8,102000.0,37.98,37.99,37.8,37.8,102000.0
2009-11-03 12:20:00,37.81,37.93,37.81,37.93,36000.0,37.81,37.93,37.81,37.93,36000.0
2009-11-03 12:25:00,37.94,38.0,37.92,37.95,119000.0,37.94,38.0,37.92,37.95,119000.0
2009-11-03 12:30:00,37.92,38.16,37.92,38.09,243000.0,37.92,38.16,37.92,38.09,243000.0
2009-11-03 12:35:00,38.14,38.45,38.08,38.38,538000.0,38.14,38.45,38.08,38.38,538000.0
2009-11-03 12:40:00,38.35,38.38,38.27,38.34,180000.0,38.35,38.38,38.27,38.34,180000.0
2009-11-03 12:45:00,38.35,38.37,38.3,38.3,195000.0,38.35,38.37,38.3,38.3,195000.0
2009-11-03 12:50:00,38.32,38.32,38.15,38.25,182000.0,38.32,38.32,38.15,38.25,182000.0
2009-11-03 12:55:00,38.25,38.28,38.17,38.2,71000.0,38.25,38.28,38.17,38.2,71000.0
2009-11-03 13:00:00,38.17,38.18,38.11,38.12,52000.0,38.17,38.18,38.11,38.12,52000.0
2009-11-03 13:05:00,38.11,38.24,38.1,38.17,164000.0,38.11,38.24,38.1,38.17,164000.0
2009-11-03 13:10:00,38.17,38.25,38.12,38.24,98000.0,38.17,38.25,38.12,38.24,98000.0
2009-11-03 13:15:00,38.24,38.25,38.19,38.19,50000.0,38.24,38.25,38.19,38.19,50000.0
2009-11-03 13:20:00,38.22,38.25,38.11,38.16,74000.0,38.22,38.25,38.11,38.16,74000.0
2009-11-03 13:25:00,38.19,38.2,38.11,38.16,83000.0,38.19,38.2,38.11,38.16,83000.0
2009-11-03 13:30:00,38.16,38.17,38.12,38.12,61000.0,38.16,38.17,38.12,38.12,61000.0
2009-11-03 13:35:00,38.12,38.16,38.08,38.08,67000.0,38.12,38.16,38.08,38.08,67000.0
2009-11-03 13:40:00,38.09,38.2,38.09,38.17,100000.0,38.09,38.2,38.09,38.17,100000.0
2009-11-03 13:45:00,38.17,38.17,38.07,38.15,57000.0,38.17,38.17,38.07,38.15,57000.0
2009-11-03 13:50:00,38.16,38.25,38.14,38.18,117000.0,38.16,38.25,38.14,38.18,117000.0
2009-11-03 13:55:00,38.21,38.28,38.15,38.27,84000.0,38.21,38.28,38.15,38.27,84000.0
2009-11-03 14:00:00,38.27,38.3,38.22,38.28,207000.0,38.27,38.3,38.22,38.28,207000.0
2009-11-03 14:05:00,38.29,38.34,38.26,38.33,125000.0,38.29,38.34,38.26,38.33,125000.0
2009-11-03 14:10:00,38.34,38.36,38.26,38.28,76000.0,38.34,38.36,38.26,38.28,76000.0
2009-11-03 14:15:00,38.28,38.3,38.2,38.23,83000.0,38.28,38.3,38.2,38.23,83000.0
2009-11-03 14:20:00,38.23,38.3,38.21,38.22,85000.0,38.23,38.3,38.21,38.22,85000.0
2009-11-03 14:25:00,38.23,38.27,38.15,38.16,92000.0,38.23,38.27,38.15,38.16,92000.0
2009-11-03 14:30:00,38.18,38.27,38.14,38.14,86000.0,38.18,38.27,38.14,38.14,86000.0
2009-11-03 14:35:00,38.12,38.16,38.02,38.07,112000.0,38.12,38.16,38.02,38.07,112000.0
2009-11-03 14:40:00,38.08,38.18,38.06,38.17,101000.0,38.08,38.18,38.06,38.17,101000.0
2009-11-03 14:45:00,38.13,38.21,38.1,38.18,101000.0,38.13,38.21,38.1,38.18,101000.0
2009-11-03 14:50:00,38.19,38.19,38.1,38.1,67000.0,38.19,38.19,38.1,38.1,67000.0
2009-11-03 14:55:00,38.1,38.15,38.03,38.09,69000.0,38.1,38.15,38.03,38.09,69000.0
2009-11-03 15:00:00,38.09,38.14,38.02,38.11,80000.0,38.09,38.14,38.02,38.11,80000.0
2009-11-03 15:05:00,38.11,38.19,38.06,38.12,57000.0,38.11,38.19,38.06,38.12,57000.0
2009-11-03 15:10:00,38.16,38.24,38.12,38.15,111000.0,38.16,38.24,38.12,38.15,111000.0
2009-11-03 15:15:00,38.19,38.24,38.12,38.18,95000.0,38.19,38.24,38.12,38.18,95000.0
2009-11-03 15:20:00,38.2,38.2,38.13,38.15,29000.0,38.2,38.2,38.13,38.15,29000.0
2009-11-03 15:25:00,38.13,38.27,38.1,38.27,207000.0,38.13,38.27,38.1,38.27,207000.0
2009-11-03 15:30:00,38.27,38.3,38.2,38.22,145000.0,38.27,38.3,38.2,38.22,145000.0
2009-11-03 15:35:00,38.23,38.3,38.2,38.3,252000.0,38.23,38.3,38.2,38.3,252000.0
2009-11-03 15:40:00,38.26,38.33,38.18,38.19,212000.0,38.26,38.33,38.18,38.19,212000.0
2009-11-03 15:45:00,38.21,38.27,38.2,38.23,136000.0,38.21,38.27,38.2,38.23,136000.0
2009-11-03 15:50:00,38.21,38.27,38.2,38.23,210000.0,38.21,38.27,38.2,38.23,210000.0
2009-11-03 15:55:00,38.26,38.28,38.22,38.28,334000.0,38.26,38.28,38.22,38.28,334000.0
2009-11-04 09:30:00,38.6,38.9,38.5,38.89,948000.0,38.6,38.9,38.5,38.89,948000.0
2009-11-04 09:35:00,38.85,38.89,38.61,38.65,706000.0,38.85,38.89,38.61,38.65,706000.0
2009-11-04 09:40:00,38.65,38.71,38.54,38.64,317000.0,38.65,38.71,38.54,38.64,317000.0
2009-11-04 09:45:00,38.66,38.78,38.61,38.7,394000.0,38.66,38.78,38.61,38.7,394000.0
2009-11-04 09:50:00,38.71,38.85,38.71,38.81,262000.0,38.71,38.85,38.71,38.81,262000.0
2009-11-04 09:55:00,38.83,39.11,38.78,39.08,591000.0,38.83,39.11,38.78,39.08,591000.0
2009-11-04 10:00:00,39.09,39.15,38.9,39.05,824000.0,39.09,39.15,38.9,39.05,824000.0
2009-11-04 10:05:00,39.03,39.2,38.95,39.12,663000.0,39.03,39.2,38.95,39.12,663000.0
2009-11-04 10:10:00,39.13,39.2,39.03,39.05,300000.0,39.13,39.2,39.03,39.05,300000.0
2009-11-04 10:15:00,39.08,39.15,39.01,39.11,181000.0,39.08,39.15,39.01,39.11,181000.0
2009-11-04 10:20:00,39.11,39.15,39.01,39.03,235000.0,39.11,39.15,39.01,39.03,235000.0
2009-11-04 10:25:00,39.05,39.1,39.02,39.06,171000.0,39.05,39.1,39.02,39.06,171000.0
2009-11-04 10:30:00,39.09,39.14,39.04,39.05,166000.0,39.09,39.14,39.04,39.05,166000.0
2009-11-04 10:35:00,39.05,39.08,38.96,38.96,221000.0,39.05,39.08,38.96,38.96,221000.0
2009-11-04 10:40:00,38.96,38.99,38.91,38.95,185000.0,38.96,38.99,38.91,38.95,185000.0
2009-11-04 10:45:00,38.96,38.96,38.86,38.91,203000.0,38.96,38.96,38.86,38.91,203000.0
2009-11-04 10:50:00,38.88,38.96,38.86,38.9,136000.0,38.88,38.96,38.86,38.9,136000.0
2009-11-04 10:55:00,38.91,38.99,38.91,38.99,93000.0,38.91,38.99,38.91,38.99,93000.0
2009-11-04 11:00:00,38.99,38.99,38.9,38.98,66000.0,38.99,38.99,38.9,38.98,66000.0
2009-11-04 11:05:00,38.95,39.04,38.93,38.93,86000.0,38.95,39.04,38.93,38.93,86000.0
2009-11-04 11:10:00,38.94,39.05,38.94,39.02,55000.0,38.94,39.05,38.94,39.02,55000.0
2009-11-04 11:15:00,39.02,39.08,39.01,39.05,94000.0,39.02,39.08,39.01,39.05,94000.0
2009-11-04 11:20:00,39.05,39.09,39.0,39.07,153000.0,39.05,39.09,39.0,39.07,153000.0
2009-11-04 11:25:00,39.06,39.06,38.96,38.96,99000.0,39.06,39.06,38.96,38.96,99000.0
2009-11-04 11:30:00,38.96,38.98,38.87,38.93,131000.0,38.96,38.98,38.87,38.93,131000.0
2009-11-04 11:35:00,38.9,38.98,38.87,38.94,146000.0,38.9,38.98,38.87,38.94,146000.0
2009-11-04 11:40:00,38.92,39.0,38.87,38.93,106000.0,38.92,39.0,38.87,38.93,106000.0
2009-11-04 11:45:00,38.94,38.97,38.94,38.96,24000.0,38.94,38.97,38.94,38.96,24000.0
2009-11-04 11:50:00,38.94,39.02,38.93,38.99,144000.0,38.94,39.02,38.93,38.99,144000.0
2009-11-04 11:55:00,38.98,39.0,38.89,39.0,41000.0,38.98,39.0,38.89,39.0,41000.0
2009-11-04 12:00:00,38.95,39.02,38.91,39.0,65000.0,38.95,39.02,38.91,39.0,65000.0
2009-11-04 12:05:00,38.98,39.05,38.98,38.99,151000.0,38.98,39.05,38.98,38.99,151000.0
2009-11-04 12:10:00,38.99,38.99,38.9,38.96,70000.0,38.99,38.99,38.9,38.96,70000.0
2009-11-04 12:15:00,38.95,39.05,38.92,38.96,110000.0,38.95,39.05,38.92,38.96,110000.0
2009-11-04 12:20:00,38.93,39.02,38.92,38.96,87000.0,38.93,39.02,38.92,38.96,87000.0
2009-11-04 12:25:00,38.95,38.98,38.9,38.93,54000.0,38.95,38.98,38.9,38.93,54000.0
2009-11-04 12:30:00,38.91,38.94,38.88,38.9,84000.0,38.91,38.94,38.88,38.9,84000.0
2009-11-04 12:35:00,38.9,38.93,38.87,38.92,56000.0,38.9,38.93,38.87,38.92,56000.0
2009-11-04 12:40:00,38.92,38.94,38.88,38.91,44000.0,38.92,38.94,38.88,38.91,44000.0
2009-11-04 12:45:00,38.92,38.94,38.88,38.89,88000.0,38.92,38.94,38.88,38.89,88000.0
2009-11-04 12:50:00,38.86,38.94,38.81,38.87,176000.0,38.86,38.94,38.81,38.87,176000.0
2009-11-04 12:55:00,38.83,38.91,38.83,38.89,36000.0,38.83,38.91,38.83,38.89,36000.0
2009-11-04 13:00:00,38.88,38.93,38.88,38.89,54000.0,38.88,38.93,38.88,38.89,54000.0
2009-11-04 13:05:00,38.88,38.95,38.86,38.92,68000.0,38.88,38.95,38.86,38.92,68000.0
2009-11-04 13:10:00,38.95,38.98,38.9,38.94,76000.0,38.95,38.98,38.9,38.94,76000.0
2009-11-04 13:15:00,38.92,38.93,38.89,38.9,21000.0,38.92,38.93,38.89,38.9,21000.0
2009-11-04 13:20:00,38.91,38.91,38.84,38.85,39000.0,38.91,38.91,38.84,38.85,39000.0
2009-11-04 13:25:00,38.87,38.87,38.81,38.83,91000.0,38.87,38.87,38.81,38.83,91000.0
2009-11-04 13:30:00,38.83,38.88,38.83,38.87,107000.0,38.83,38.88,38.83,38.87,107000.0
2009-11-04 13:35:00,38.86,38.88,38.84,38.86,25000.0,38.86,38.88,38.84,38.86,25000.0
2009-11-04 13:40:00,38.86,38.87,38.84,38.85,39000.0,38.86,38.87,38.84,38.85,39000.0
2009-11-04 13:45:00,38.87,38.9,38.85,38.88,46000.0,38.87,38.9,38.85,38.88,46000.0
2009-11-04 13:50:00,38.88,38.9,38.84,38.85,119000.0,38.88,38.9,38.84,38.85,119000.0
2009-11-04 13:55:00,38.87,39.0,38.85,38.89,105000.0,38.87,39.0,38.85,38.89,105000.0
2009-11-04 14:00:00,38.91,38.92,38.85,38.92,47000.0,38.91,38.92,38.85,38.92,47000.0
2009-11-04 14:05:00,38.89,38.93,38.87,38.91,81000.0,38.89,38.93,38.87,38.91,81000.0
2009-11-04 14:10:00,38.92,38.96,38.89,38.9,66000.0,38.92,38.96,38.89,38.9,66000.0
2009-11-04 14:15:00,38.87,39.0,38.8,38.84,207000.0,38.87,39.0,38.8,38.84,207000.0
2009-11-04 14:20:00,38.85,39.05,38.8,38.91,323000.0,38.85,39.05,38.8,38.91,323000.0
2009-11-04 14:25:00,38.87,38.89,38.54,38.58,514000.0,38.87,38.89,38.54,38.58,514000.0
2009-11-04 14:30:00,38.58,38.82,38.53,38.82,577000.0,38.58,38.82,38.53,38.82,577000.0
2009-11-04 14:35:00,38.75,38.94,38.75,38.88,236000.0,38.75,38.94,38.75,38.88,236000.0
2009-11-04 14:40:00,38.88,39.09,38.74,38.95,504000.0,38.88,39.09,38.74,38.95,504000.0
2009-11-04 14:45:00,38.98,39.06,38.95,39.01,149000.0,38.98,39.06,38.95,39.01,149000.0
2009-11-04 14:50:00,38.99,39.03,38.73,38.93,174000.0,38.99,39.03,38.73,38.93,174000.0
2009-11-04 14:55:00,38.93,39.04,38.91,39.01,165000.0,38.93,39.04,38.91,39.01,165000.0
2009-11-04 15:00:00,38.99,39.02,38.88,38.89,160000.0,38.99,39.02,38.88,38.89,160000.0
2009-11-04 15:05:00,38.89,38.99,38.88,38.91,65000.0,38.89,38.99,38.88,38.91,65000.0
2009-11-04 15:10:00,38.94,39.06,38.82,38.92,235000.0,38.94,39.06,38.82,38.92,235000.0
2009-11-04 15:15:00,38.91,38.95,38.83,38.9,63000.0,38.91,38.95,38.83,38.9,63000.0
2009-11-04 15:20:00,38.86,38.95,38.83,38.95,119000.0,38.86,38.95,38.83,38.95,119000.0
2009-11-04 15:25:00,38.96,39.01,38.85,38.85,156000.0,38.96,39.01,38.85,38.85,156000.0
2009-11-04 15:30:00,38.89,38.93,38.71,38.81,216000.0,38.89,38.93,38.71,38.81,216000.0
2009-11-04 15:35:00,38.83,38.86,38.66,38.75,234000.0,38.83,38.86,38.66,38.75,234000.0
2009-11-04 15:40:00,38.77,38.78,38.61,38.61,299000.0,38.77,38.78,38.61,38.61,299000.0
2009-11-04 15:45:00,38.61,38.65,38.51,38.57,537000.0,38.61,38.65,38.51,38.57,537000.0
2009-11-04 15:50:00,38.58,38.67,38.54,38.63,379000.0,38.58,38.67,38.54,38.63,379000.0
2009-11-04 15:55:00,38.64,38.64,38.55,38.64,308000.0,38.64,38.64,38.55,38.64,308000.0
2009-11-05 09:30:00,38.95,39.2,38.9,39.04,414000.0,38.95,39.2,38.9,39.04,414000.0
2009-11-05 09:35:00,39.04,39.17,38.87,38.92,409000.0,39.04,39.17,38.87,38.92,409000.0
2009-11-05 09:40:00,38.92,39.1,38.88,39.02,200000.0,38.92,39.1,38.88,39.02,200000.0
2009-11-05 09:45:00,39.05,39.29,39.05,39.23,442000.0,39.05,39.29,39.05,39.23,442000.0
2009-11-05 09:50:00,39.23,39.3,39.16,39.22,305000.0,39.23,39.3,39.16,39.22,305000.0
2009-11-05 09:55:00,39.18,39.35,39.18,39.29,240000.0,39.18,39.35,39.18,39.29,240000.0
2009-11-05 10:00:00,39.29,39.34,39.2,39.21,217000.0,39.29,39.34,39.2,39.21,217000.0
2009-11-05 10:05:00,39.23,39.29,39.15,39.23,178000.0,39.23,39.29,39.15,39.23,178000.0
2009-11-05 10:10:00,39.22,39.31,39.17,39.29,199000.0,39.22,39.31,39.17,39.29,199000.0
2009-11-05 10:15:00,39.25,39.33,39.24,39.33,299000.0,39.25,39.33,39.24,39.33,299000.0
2009-11-05 10:20:00,39.3,39.33,39.26,39.32,202000.0,39.3,39.33,39.26,39.32,202000.0
2009-11-05 10:25:00,39.3,39.38,39.29,39.35,221000.0,39.3,39.38,39.29,39.35,221000.0
2009-11-05 10:30:00,39.36,39.44,39.32,39.44,358000.0,39.36,39.44,39.32,39.44,358000.0
2009-11-05 10:35:00,39.42,39.51,39.39,39.45,422000.0,39.42,39.51,39.39,39.45,422000.0
2009-11-05 10:40:00,39.46,39.52,39.44,39.48,274000.0,39.46,39.52,39.44,39.48,274000.0
2009-11-05 10:45:00,39.48,39.6,39.45,39.5,307000.0,39.48,39.6,39.45,39.5,307000.0
2009-11-05 10:50:00,39.48,39.52,39.37,39.42,247000.0,39.48,39.52,39.37,39.42,247000.0
2009-11-05 10:55:00,39.44,39.45,39.37,39.43,140000.0,39.44,39.45,39.37,39.43,140000.0
2009-11-05 11:00:00,39.43,39.44,39.37,39.37,127000.0,39.43,39.44,39.37,39.37,127000.0
2009-11-05 11:05:00,39.37,39.39,39.31,39.37,222000.0,39.37,39.39,39.31,39.37,222000.0
2009-11-05 11:10:00,39.37,39.4,39.31,39.37,92000.0,39.37,39.4,39.31,39.37,92000.0
2009-11-05 11:15:00,39.4,39.4,39.31,39.36,113000.0,39.4,39.4,39.31,39.36,113000.0
2009-11-05 11:20:00,39.35,39.36,39.31,39.36,123000.0,39.35,39.36,39.31,39.36,123000.0
2009-11-05 11:25:00,39.34,39.37,39.25,39.28,160000.0,39.34,39.37,39.25,39.28,160000.0
2009-11-05 11:30:00,39.28,39.3,39.21,39.21,98000.0,39.28,39.3,39.21,39.21,98000.0
2009-11-05 11:35:00,39.24,39.27,39.21,39.22,86000.0,39.24,39.27,39.21,39.22,86000.0
2009-11-05 11:40:00,39.24,39.24,39.08,39.08,207000.0,39.24,39.24,39.08,39.08,207000.0
2009-11-05 11:45:00,39.13,39.13,39.01,39.09,167000.0,39.13,39.13,39.01,39.09,167000.0
2009-11-05 11:50:00,39.1,39.19,39.03,39.07,172000.0,39.1,39.19,39.03,39.07,172000.0
2009-11-05 11:55:00,39.1,39.17,39.03,39.17,82000.0,39.1,39.17,39.03,39.17,82000.0
2009-11-05 12:00:00,39.17,39.2,39.14,39.2,143000.0,39.17,39.2,39.14,39.2,143000.0
2009-11-05 12:05:00,39.18,39.24,39.15,39.22,132000.0,39.18,39.24,39.15,39.22,132000.0
2009-11-05 12:10:00,39.22,39.25,39.17,39.25,113000.0,39.22,39.25,39.17,39.25,113000.0
2009-11-05 12:15:00,39.23,39.3,39.21,39.27,183000.0,39.23,39.3,39.21,39.27,183000.0
2009-11-05 12:20:00,39.28,39.3,39.26,39.3,73000.0,39.28,39.3,39.26,39.3,73000.0
2009-11-05 12:25:00,39.28,39.3,39.26,39.29,108000.0,39.28,39.3,39.26,39.29,108000.0
2009-11-05 12:30:00,39.29,39.33,39.25,39.31,121000.0,39.29,39.33,39.25,39.31,121000.0
2009-11-05 12:35:00,39.31,39.31,39.28,39.29,38000.0,39.31,39.31,39.28,39.29,38000.0
2009-11-05 12:40:00,39.3,39.34,39.3,39.32,60000.0,39.3,39.34,39.3,39.32,60000.0
2009-11-05 12:45:00,39.33,39.39,39.32,39.37,110000.0,39.33,39.39,39.32,39.37,110000.0
2009-11-05 12:50:00,39.35,39.36,39.3,39.34,72000.0,39.35,39.36,39.3,39.34,72000.0
2009-11-05 12:55:00,39.35,39.37,39.34,39.36,100000.0,39.35,39.37,39.34,39.36,100000.0
2009-11-05 13:00:00,39.36,39.37,39.34,39.35,100000.0,39.36,39.37,39.34,39.35,100000.0
2009-11-05 13:05:00,39.33,39.33,39.3,39.32,81000.0,39.33,39.33,39.3,39.32,81000.0
2009-11-05 13:10:00,39.31,39.35,39.24,39.35,115000.0,39.31,39.35,39.24,39.35,115000.0
2009-11-05 13:15:00,39.35,39.38,39.33,39.37,105000.0,39.35,39.38,39.33,39.37,105000.0
2009-11-05 13:20:00,39.38,39.4,39.31,39.35,94000.0,39.38,39.4,39.31,39.35,94000.0
2009-11-05 13:25:00,39.38,39.38,39.32,39.33,24000.0,39.38,39.38,39.32,39.33,24000.0
2009-11-05 13:30:00,39.32,39.38,39.32,39.36,50000.0,39.32,39.38,39.32,39.36,50000.0
2009-11-05 13:35:00,39.33,39.36,39.27,39.33,102000.0,39.33,39.36,39.27,39.33,102000.0
2009-11-05 13:40:00,39.34,39.4,39.34,39.36,61000.0,39.34,39.4,39.34,39.36,61000.0
2009-11-05 13:45:00,39.36,39.4,39.36,39.4,187000.0,39.36,39.4,39.36,39.4,187000.0
2009-11-05 13:50:00,39.4,39.43,39.38,39.39,231000.0,39.4,39.43,39.38,39.39,231000.0
2009-11-05 13:55:00,39.41,39.44,39.38,39.43,136000.0,39.41,39.44,39.38,39.43,136000.0
2009-11-05 14:00:00,39.41,39.44,39.37,39.44,277000.0,39.41,39.44,39.37,39.44,277000.0
2009-11-05 14:05:00,39.44,39.48,39.4,39.45,270000.0,39.44,39.48,39.4,39.45,270000.0
2009-11-05 14:10:00,39.46,39.47,39.42,39.43,557000.0,39.46,39.47,39.42,39.43,557000.0
2009-11-05 14:15:00,39.45,39.49,39.43,39.49,219000.0,39.45,39.49,39.43,39.49,219000.0
2009-11-05 14:20:00,39.49,39.52,39.49,39.5,395000.0,39.49,39.52,39.49,39.5,395000.0
2009-11-05 14:25:00,39.5,39.59,39.49,39.53,370000.0,39.5,39.59,39.49,39.53,370000.0
2009-11-05 14:30:00,39.53,39.55,39.51,39.54,104000.0,39.53,39.55,39.51,39.54,104000.0
2009-11-05 14:35:00,39.54,39.58,39.5,39.57,531000.0,39.54,39.58,39.5,39.57,531000.0
2009-11-05 14:40:00,39.57,39.63,39.55,39.6,550000.0,39.57,39.63,39.55,39.6,550000.0
2009-11-05 14:45:00,39.61,39.7,39.61,39.65,378000.0,39.61,39.7,39.61,39.65,378000.0
2009-11-05 14:50:00,39.66,39.74,39.65,39.68,378000.0,39.66,39.74,39.65,39.68,378000.0
2009-11-05 14:55:00,39.69,39.73,39.65,39.7,511000.0,39.69,39.73,39.65,39.7,511000.0
2009-11-05 15:00:00,39.7,39.7,39.55,39.56,398000.0,39.7,39.7,39.55,39.56,398000.0
2009-11-05 15:05:00,39.59,39.59,39.46,39.52,281000.0,39.59,39.59,39.46,39.52,281000.0
2009-11-05 15:10:00,39.52,39.54,39.43,39.45,116000.0,39.52,39.54,39.43,39.45,116000.0
2009-11-05 15:15:00,39.43,39.52,39.43,39.52,212000.0,39.43,39.52,39.43,39.52,212000.0
2009-11-05 15:20:00,39.51,39.52,39.41,39.46,144000.0,39.51,39.52,39.41,39.46,144000.0
2009-11-05 15:25:00,39.46,39.52,39.44,39.52,149000.0,39.46,39.52,39.44,39.52,149000.0
2009-11-05 15:30:00,39.51,39.57,39.48,39.51,182000.0,39.51,39.57,39.48,39.51,182000.0
2009-11-05 15:35:00,39.51,39.57,39.5,39.57,143000.0,39.51,39.57,39.5,39.57,143000.0
2009-11-05 15:40:00,39.55,39.58,39.5,39.54,215000.0,39.55,39.58,39.5,39.54,215000.0
2009-11-05 15:45:00,39.54,39.58,39.49,39.52,371000.0,39.54,39.58,39.49,39.52,371000.0
2009-11-05 15:50:00,39.52,39.58,39.52,39.53,506000.0,39.52,39.58,39.52,39.53,506000.0
2009-11-05 15:55:00,39.52,39.62,39.51,39.62,685000.0,39.52,39.62,39.51,39.62,685000.0
2009-11-06 09:30:00,39.06,39.42,39.0,39.21,499000.0,39.06,39.42,39.0,39.21,499000.0
2009-11-06 09:35:00,39.17,39.42,39.17,39.4,589000.0,39.17,39.42,39.17,39.4,589000.0
2009-11-06 09:40:00,39.41,39.68,39.41,39.68,615000.0,39.41,39.68,39.41,39.68,615000.0
2009-11-06 09:45:00,39.68,39.87,39.66,39.87,720000.0,39.68,39.87,39.66,39.87,720000.0
2009-11-06 09:50:00,39.85,39.9,39.79,39.86,631000.0,39.85,39.9,39.79,39.86,631000.0
2009-11-06 09:55:00,39.86,39.98,39.82,39.97,661000.0,39.86,39.98,39.82,39.97,661000.0
2009-11-06 10:00:00,39.97,40.35,39.92,40.28,1446000.0,39.97,40.35,39.92,40.28,1446000.0
2009-11-06 10:05:00,40.27,40.3,40.06,40.12,781000.0,40.27,40.3,40.06,40.12,781000.0
2009-11-06 10:10:00,40.12,40.3,40.1,40.27,626000.0,40.12,40.3,40.1,40.27,626000.0
2009-11-06 10:15:00,40.26,40.35,40.24,40.32,504000.0,40.26,40.35,40.24,40.32,504000.0
2009-11-06 10:20:00,40.32,40.39,40.25,40.36,612000.0,40.32,40.39,40.25,40.36,612000.0
2009-11-06 10:25:00,40.36,40.36,40.13,40.13,1154000.0,40.36,40.36,40.13,40.13,1154000.0
2009-11-06 10:30:00,40.13,40.18,40.03,40.11,450000.0,40.13,40.18,40.03,40.11,450000.0
2009-11-06 10:35:00,40.14,40.15,40.0,40.06,627000.0,40.14,40.15,40.0,40.06,627000.0
2009-11-06 10:40:00,40.06,40.15,40.01,40.02,380000.0,40.06,40.15,40.01,40.02,380000.0
2009-11-06 10:45:00,40.02,40.02,39.92,39.93,335000.0,40.02,40.02,39.92,39.93,335000.0
2009-11-06 10:50:00,39.94,40.1,39.88,40.07,495000.0,39.94,40.1,39.88,40.07,495000.0
2009-11-06 10:55:00,40.06,40.16,40.03,40.14,207000.0,40.06,40.16,40.03,40.14,207000.0
2009-11-06 11:00:00,40.12,40.15,40.03,40.15,85000.0,40.12,40.15,40.03,40.15,85000.0
2009-11-06 11:05:00,40.11,40.22,40.1,40.17,166000.0,40.11,40.22,40.1,40.17,166000.0
2009-11-06 11:10:00,40.16,40.24,40.1,40.18,129000.0,40.16,40.24,40.1,40.18,129000.0
2009-11-06 11:15:00,40.15,40.29,40.15,40.27,173000.0,40.15,40.29,40.15,40.27,173000.0
2009-11-06 11:20:00,40.24,40.27,40.17,40.17,139000.0,40.24,40.27,40.17,40.17,139000.0
2009-11-06 11:25:00,40.18,40.23,40.16,40.18,118000.0,40.18,40.23,40.16,40.18,118000.0
2009-11-06 11:30:00,40.2,40.23,40.15,40.15,63000.0,40.2,40.23,40.15,40.15,63000.0
2009-11-06 11:35:00,40.18,40.27,40.15,40.27,215000.0,40.18,40.27,40.15,40.27,215000.0
2009-11-06 11:40:00,40.27,40.3,40.21,40.25,190000.0,40.27,40.3,40.21,40.25,190000.0
2009-11-06 11:45:00,40.24,40.25,40.17,40.25,196000.0,40.24,40.25,40.17,40.25,196000.0
2009-11-06 11:50:00,40.25,40.36,40.24,40.36,308000.0,40.25,40.36,40.24,40.36,308000.0
2009-11-06 11:55:00,40.36,40.38,40.27,40.28,87000.0,40.36,40.38,40.27,40.28,87000.0
2009-11-06 12:00:00,40.32,40.4,40.3,40.39,348000.0,40.32,40.4,40.3,40.39,348000.0
2009-11-06 12:05:00,40.4,40.43,40.37,40.42,239000.0,40.4,40.43,40.37,40.42,239000.0
2009-11-06 12:10:00,40.42,40.64,40.4,40.64,801000.0,40.42,40.64,40.4,40.64,801000.0
2009-11-06 12:15:00,40.6,40.63,40.52,40.6,450000.0,40.6,40.63,40.52,40.6,450000.0
2009-11-06 12:20:00,40.59,40.8,40.55,40.71,597000.0,40.59,40.8,40.55,40.71,597000.0
2009-11-06 12:25:00,40.71,40.77,40.58,40.59,321000.0,40.71,40.77,40.58,40.59,321000.0
2009-11-06 12:30:00,40.58,40.64,40.57,40.58,115000.0,40.58,40.64,40.57,40.58,115000.0
2009-11-06 12:35:00,40.6,40.67,40.46,40.58,188000.0,40.6,40.67,40.46,40.58,188000.0
2009-11-06 12:40:00,40.56,40.56,40.43,40.49,173000.0,40.56,40.56,40.43,40.49,173000.0
2009-11-06 12:45:00,40.48,40.5,40.41,40.46,70000.0,40.48,40.5,40.41,40.46,70000.0
2009-11-06 12:50:00,40.48,40.57,40.44,40.46,151000.0,40.48,40.57,40.44,40.46,151000.0
2009-11-06 12:55:00,40.5,40.58,40.49,40.53,108000.0,40.5,40.58,40.49,40.53,108000.0
2009-11-06 13:00:00,40.55,40.57,40.49,40.5,75000.0,40.55,40.57,40.49,40.5,75000.0
2009-11-06 13:05:00,40.53,40.54,40.49,40.51,45000.0,40.53,40.54,40.49,40.51,45000.0
2009-11-06 13:10:00,40.52,40.57,40.49,40.57,86000.0,40.52,40.57,40.49,40.57,86000.0
2009-11-06 13:15:00,40.57,40.67,40.56,40.66,124000.0,40.57,40.67,40.56,40.66,124000.0
2009-11-06 13:20:00,40.67,40.69,40.65,40.66,100000.0,40.67,40.69,40.65,40.66,100000.0
2009-11-06 13:25:00,40.68,40.75,40.65,40.71,175000.0,40.68,40.75,40.65,40.71,175000.0
2009-11-06 13:30:00,40.73,40.76,40.7,40.7,172000.0,40.73,40.76,40.7,40.7,172000.0
2009-11-06 13:35:00,40.75,40.75,40.64,40.68,176000.0,40.75,40.75,40.64,40.68,176000.0
2009-11-06 13:40:00,40.69,40.72,40.64,40.65,114000.0,40.69,40.72,40.64,40.65,114000.0
2009-11-06 13:45:00,40.65,40.7,40.6,40.67,170000.0,40.65,40.7,40.6,40.67,170000.0
2009-11-06 13:50:00,40.67,40.7,40.63,40.68,73000.0,40.67,40.7,40.63,40.68,73000.0
2009-11-06 13:55:00,40.68,40.68,40.63,40.63,93000.0,40.68,40.68,40.63,40.63,93000.0
2009-11-06 14:00:00,40.66,40.67,40.59,40.66,149000.0,40.66,40.67,40.59,40.66,149000.0
2009-11-06 14:05:00,40.66,40.7,40.61,40.67,128000.0,40.66,40.7,40.61,40.67,128000.0
2009-11-06 14:10:00,40.66,40.85,40.66,40.8,542000.0,40.66,40.85,40.66,40.8,542000.0
2009-11-06 14:15:00,40.77,40.88,40.77,40.8,276000.0,40.77,40.88,40.77,40.8,276000.0
2009-11-06 14:20:00,40.8,40.83,40.73,40.8,121000.0,40.8,40.83,40.73,40.8,121000.0
2009-11-06 14:25:00,40.79,40.81,40.72,40.73,102000.0,40.79,40.81,40.72,40.73,102000.0
2009-11-06 14:30:00,40.75,40.99,40.73,40.89,562000.0,40.75,40.99,40.73,40.89,562000.0
2009-11-06 14:35:00,40.87,41.0,40.87,40.97,394000.0,40.87,41.0,40.87,40.97,394000.0
2009-11-06 14:40:00,40.97,41.05,40.86,40.86,557000.0,40.97,41.05,40.86,40.86,557000.0
2009-11-06 14:45:00,40.86,40.95,40.83,40.9,366000.0,40.86,40.95,40.83,40.9,366000.0
2009-11-06 14:50:00,40.92,40.95,40.85,40.85,132000.0,40.92,40.95,40.85,40.85,132000.0
2009-11-06 14:55:00,40.85,40.91,40.82,40.88,102000.0,40.85,40.91,40.82,40.88,102000.0
2009-11-06 15:00:00,40.88,40.9,40.75,40.81,229000.0,40.88,40.9,40.75,40.81,229000.0
2009-11-06 15:05:00,40.83,40.86,40.8,40.84,170000.0,40.83,40.86,40.8,40.84,170000.0
2009-11-06 15:10:00,40.81,40.91,40.8,40.84,229000.0,40.81,40.91,40.8,40.84,229000.0
2009-11-06 15:15:00,40.86,40.88,40.82,40.86,134000.0,40.86,40.88,40.82,40.86,134000.0
2009-11-06 15:20:00,40.88,40.9,40.8,40.8,169000.0,40.88,40.9,40.8,40.8,169000.0
2009-11-06 15:25:00,40.82,40.88,40.82,40.88,119000.0,40.82,40.88,40.82,40.88,119000.0
2009-11-06 15:30:00,40.88,40.92,40.85,40.89,274000.0,40.88,40.92,40.85,40.89,274000.0
2009-11-06 15:35:00,40.88,40.93,40.87,40.9,259000.0,40.88,40.93,40.87,40.9,259000.0
2009-11-06 15:40:00,40.91,40.93,40.86,40.93,387000.0,40.91,40.93,40.86,40.93,387000.0
2009-11-06 15:45:00,40.93,40.93,40.89,40.92,361000.0,40.93,40.93,40.89,40.92,361000.0
2009-11-06 15:50:00,40.93,40.95,40.9,40.93,366000.0,40.93,40.95,40.9,40.93,366000.0
2009-11-06 15:55:00,40.92,40.97,40.88,40.96,738000.0,40.92,40.97,40.88,40.96,738000.0
2009-11-09 09:30:00,41.65,41.93,41.44,41.8,1860000.0,41.65,41.93,41.44,41.8,1860000.0
2009-11-09 09:35:00,41.8,42.24,41.76,42.24,1575000.0,41.8,42.24,41.76,42.24,1575000.0
2009-11-09 09:40:00,42.23,42.4,42.1,42.26,1142000.0,42.23,42.4,42.1,42.26,1142000.0
2009-11-09 09:45:00,42.25,42.32,42.03,42.05,584000.0,42.25,42.32,42.03,42.05,584000.0
2009-11-09 09:50:00,42.05,42.29,42.03,42.26,488000.0,42.05,42.29,42.03,42.26,488000.0
2009-11-09 09:55:00,42.29,42.29,42.09,42.16,357000.0,42.29,42.29,42.09,42.16,357000.0
2009-11-09 10:00:00,42.15,42.24,42.11,42.11,271000.0,42.15,42.24,42.11,42.11,271000.0
2009-11-09 10:05:00,42.11,42.18,42.05,42.1,421000.0,42.11,42.18,42.05,42.1,421000.0
2009-11-09 10:10:00,42.17,42.18,42.05,42.09,381000.0,42.17,42.18,42.05,42.09,381000.0
2009-11-09 10:15:00,42.09,42.13,41.98,42.0,560000.0,42.09,42.13,41.98,42.0,560000.0
2009-11-09 10:20:00,42.03,42.08,42.0,42.04,274000.0,42.03,42.08,42.0,42.04,274000.0
2009-11-09 10:25:00,42.03,42.15,42.0,42.1,330000.0,42.03,42.15,42.0,42.1,330000.0
2009-11-09 10:30:00,42.14,42.15,42.03,42.05,175000.0,42.14,42.15,42.03,42.05,175000.0
2009-11-09 10:35:00,42.07,42.14,42.05,42.12,211000.0,42.07,42.14,42.05,42.12,211000.0
2009-11-09 10:40:00,42.13,42.17,42.05,42.1,277000.0,42.13,42.17,42.05,42.1,277000.0
2009-11-09 10:45:00,42.1,42.13,42.02,42.06,191000.0,42.1,42.13,42.02,42.06,191000.0
2009-11-09 10:50:00,42.06,42.1,42.0,42.07,191000.0,42.06,42.1,42.0,42.07,191000.0
2009-11-09 10:55:00,42.09,42.1,42.01,42.06,213000.0,42.09,42.1,42.01,42.06,213000.0
2009-11-09 11:00:00,42.06,42.08,41.91,41.91,413000.0,42.06,42.08,41.91,41.91,413000.0
2009-11-09 11:05:00,41.91,41.98,41.88,41.95,317000.0,41.91,41.98,41.88,41.95,317000.0
2009-11-09 11:10:00,41.94,42.01,41.93,42.01,267000.0,41.94,42.01,41.93,42.01,267000.0
2009-11-09 11:15:00,42.02,42.08,42.0,42.03,311000.0,42.02,42.08,42.0,42.03,311000.0
2009-11-09 11:20:00,42.05,42.08,41.99,42.01,274000.0,42.05,42.08,41.99,42.01,274000.0
2009-11-09 11:25:00,42.0,42.04,41.96,42.04,239000.0,42.0,42.04,41.96,42.04,239000.0
2009-11-09 11:30:00,42.03,42.09,42.0,42.05,194000.0,42.03,42.09,42.0,42.05,194000.0
2009-11-09 11:35:00,42.05,42.06,42.02,42.03,28000.0,42.05,42.06,42.02,42.03,28000.0
2009-11-09 11:40:00,42.02,42.1,42.02,42.1,118000.0,42.02,42.1,42.02,42.1,118000.0
2009-11-09 11:45:00,42.09,42.24,42.06,42.24,520000.0,42.09,42.24,42.06,42.24,520000.0
2009-11-09 11:50:00,42.2,42.24,42.17,42.22,235000.0,42.2,42.24,42.17,42.22,235000.0
2009-11-09 11:55:00,42.2,42.25,42.15,42.15,152000.0,42.2,42.25,42.15,42.15,152000.0
2009-11-09 12:00:00,42.16,42.23,42.15,42.18,147000.0,42.16,42.23,42.15,42.18,147000.0
2009-11-09 12:05:00,42.2,42.24,42.16,42.23,88000.0,42.2,42.24,42.16,42.23,88000.0
2009-11-09 12:10:00,42.21,42.24,42.12,42.16,143000.0,42.21,42.24,42.12,42.16,143000.0
2009-11-09 12:15:00,42.18,42.25,42.15,42.25,155000.0,42.18,42.25,42.15,42.25,155000.0
2009-11-09 12:20:00,42.25,42.33,42.24,42.25,346000.0,42.25,42.33,42.24,42.25,346000.0
2009-11-09 12:25:00,42.23,42.31,42.21,42.22,83000.0,42.23,42.31,42.21,42.22,83000.0
2009-11-09 12:30:00,42.21,42.25,42.2,42.2,94000.0,42.21,42.25,42.2,42.2,94000.0
2009-11-09 12:35:00,42.2,42.33,42.17,42.32,154000.0,42.2,42.33,42.17,42.32,154000.0
2009-11-09 12:40:00,42.32,42.39,42.3,42.38,266000.0,42.32,42.39,42.3,42.38,266000.0
2009-11-09 12:45:00,42.38,42.38,42.26,42.28,99000.0,42.38,42.38,42.26,42.28,99000.0
2009-11-09 12:50:00,42.26,42.31,42.22,42.31,58000.0,42.26,42.31,42.22,42.31,58000.0
2009-11-09 12:55:00,42.31,42.35,42.28,42.34,123000.0,42.31,42.35,42.28,42.34,123000.0
2009-11-09 13:00:00,42.34,42.34,42.25,42.29,142000.0,42.34,42.34,42.25,42.29,142000.0
2009-11-09 13:05:00,42.3,42.45,42.3,42.31,474000.0,42.3,42.45,42.3,42.31,474000.0
2009-11-09 13:10:00,42.31,42.35,42.27,42.32,153000.0,42.31,42.35,42.27,42.32,153000.0
2009-11-09 13:15:00,42.31,42.31,42.23,42.23,218000.0,42.31,42.31,42.23,42.23,218000.0
2009-11-09 13:20:00,42.24,42.32,42.21,42.28,99000.0,42.24,42.32,42.21,42.28,99000.0
2009-11-09 13:25:00,42.31,42.31,42.25,42.25,67000.0,42.31,42.31,42.25,42.25,67000.0
2009-11-09 13:30:00,42.25,42.29,42.21,42.23,110000.0,42.25,42.29,42.21,42.23,110000.0
2009-11-09 13:35:00,42.22,42.27,42.16,42.26,182000.0,42.22,42.27,42.16,42.26,182000.0
2009-11-09 13:40:00,42.24,42.24,42.17,42.18,138000.0,42.24,42.24,42.17,42.18,138000.0
2009-11-09 13:45:00,42.18,42.23,42.18,42.2,87000.0,42.18,42.23,42.18,42.2,87000.0
2009-11-09 13:50:00,42.19,42.22,42.11,42.13,142000.0,42.19,42.22,42.11,42.13,142000.0
2009-11-09 13:55:00,42.12,42.14,42.08,42.14,96000.0,42.12,42.14,42.08,42.14,96000.0
2009-11-09 14:00:00,42.14,42.19,42.12,42.18,125000.0,42.14,42.19,42.12,42.18,125000.0
2009-11-09 14:05:00,42.17,42.19,42.16,42.18,71000.0,42.17,42.19,42.16,42.18,71000.0
2009-11-09 14:10:00,42.17,42.23,42.17,42.22,119000.0,42.17,42.23,42.17,42.22,119000.0
2009-11-09 14:15:00,42.21,42.22,42.17,42.17,75000.0,42.21,42.22,42.17,42.17,75000.0
2009-11-09 14:20:00,42.17,42.22,42.17,42.21,93000.0,42.17,42.22,42.17,42.21,93000.0
2009-11-09 14:25:00,42.2,42.2,42.15,42.17,72000.0,42.2,42.2,42.15,42.17,72000.0
2009-11-09 14:30:00,42.17,42.18,42.12,42.15,104000.0,42.17,42.18,42.12,42.15,104000.0
2009-11-09 14:35:00,42.16,42.22,42.16,42.21,96000.0,42.16,42.22,42.16,42.21,96000.0
2009-11-09 14:40:00,42.21,42.35,42.18,42.32,283000.0,42.21,42.35,42.18,42.32,283000.0
2009-11-09 14:45:00,42.34,42.35,42.28,42.32,117000.0,42.34,42.35,42.28,42.32,117000.0
2009-11-09 14:50:00,42.32,42.35,42.28,42.29,140000.0,42.32,42.35,42.28,42.29,140000.0
2009-11-09 14:55:00,42.28,42.34,42.28,42.31,121000.0,42.28,42.34,42.28,42.31,121000.0
2009-11-09 15:00:00,42.33,42.35,42.3,42.32,142000.0,42.33,42.35,42.3,42.32,142000.0
2009-11-09 15:05:00,42.33,42.33,42.25,42.27,120000.0,42.33,42.33,42.25,42.27,120000.0
2009-11-09 15:10:00,42.26,42.3,42.22,42.29,164000.0,42.26,42.3,42.22,42.29,164000.0
2009-11-09 15:15:00,42.29,42.3,42.24,42.28,98000.0,42.29,42.3,42.24,42.28,98000.0
2009-11-09 15:20:00,42.28,42.3,42.27,42.27,168000.0,42.28,42.3,42.27,42.27,168000.0
2009-11-09 15:25:00,42.27,42.29,42.26,42.27,155000.0,42.27,42.29,42.26,42.27,155000.0
2009-11-09 15:30:00,42.27,42.28,42.24,42.27,142000.0,42.27,42.28,42.24,42.27,142000.0
2009-11-09 15:35:00,42.27,42.33,42.26,42.33,332000.0,42.27,42.33,42.26,42.33,332000.0
2009-11-09 15:40:00,42.33,42.39,42.33,42.38,357000.0,42.33,42.39,42.33,42.38,357000.0
2009-11-09 15:45:00,42.38,42.48,42.37,42.48,628000.0,42.38,42.48,42.37,42.48,628000.0
2009-11-09 15:50:00,42.47,42.53,42.46,42.52,641000.0,42.47,42.53,42.46,42.52,641000.0
2009-11-09 15:55:00,42.51,42.58,42.49,42.58,727000.0,42.51,42.58,42.49,42.58,727000.0
2009-11-10 09:30:00,42.46,42.59,42.41,42.45,560000.0,42.46,42.59,42.41,42.45,560000.0
2009-11-10 09:35:00,42.49,42.79,42.43,42.73,701000.0,42.49,42.79,42.43,42.73,701000.0
2009-11-10 09:40:00,42.68,42.77,42.55,42.65,576000.0,42.68,42.77,42.55,42.65,576000.0
2009-11-10 09:45:00,42.65,42.75,42.45,42.55,792000.0,42.65,42.75,42.45,42.55,792000.0
2009-11-10 09:50:00,42.57,42.6,42.35,42.4,696000.0,42.57,42.6,42.35,42.4,696000.0
2009-11-10 09:55:00,42.4,42.4,42.26,42.37,532000.0,42.4,42.4,42.26,42.37,532000.0
2009-11-10 10:00:00,42.36,42.59,42.35,42.51,376000.0,42.36,42.59,42.35,42.51,376000.0
2009-11-10 10:05:00,42.46,42.55,42.26,42.27,465000.0,42.46,42.55,42.26,42.27,465000.0
2009-11-10 10:10:00,42.29,42.43,42.18,42.35,326000.0,42.29,42.43,42.18,42.35,326000.0
2009-11-10 10:15:00,42.33,42.39,42.3,42.34,138000.0,42.33,42.39,42.3,42.34,138000.0
2009-11-10 10:20:00,42.33,42.4,42.27,42.34,135000.0,42.33,42.4,42.27,42.34,135000.0
2009-11-10 10:25:00,42.35,42.44,42.3,42.42,199000.0,42.35,42.44,42.3,42.42,199000.0
2009-11-10 10:30:00,42.39,42.44,42.32,42.33,150000.0,42.39,42.44,42.32,42.33,150000.0
2009-11-10 10:35:00,42.33,42.34,42.25,42.27,204000.0,42.33,42.34,42.25,42.27,204000.0
2009-11-10 10:40:00,42.25,42.35,42.25,42.31,110000.0,42.25,42.35,42.25,42.31,110000.0
2009-11-10 10:45:00,42.32,42.4,42.31,42.37,134000.0,42.32,42.4,42.31,42.37,134000.0
2009-11-10 10:50:00,42.36,42.38,42.28,42.31,168000.0,42.36,42.38,42.28,42.31,168000.0
2009-11-10 10:55:00,42.3,42.35,42.25,42.26,125000.0,42.3,42.35,42.25,42.26,125000.0
2009-11-10 11:00:00,42.26,42.41,42.26,42.38,156000.0,42.26,42.41,42.26,42.38,156000.0
2009-11-10 11:05:00,42.37,42.39,42.28,42.35,107000.0,42.37,42.39,42.28,42.35,107000.0
2009-11-10 11:10:00,42.37,42.41,42.32,42.36,148000.0,42.37,42.41,42.32,42.36,148000.0
2009-11-10 11:15:00,42.36,42.36,42.29,42.32,91000.0,42.36,42.36,42.29,42.32,91000.0
2009-11-10 11:20:00,42.32,42.4,42.32,42.37,125000.0,42.32,42.4,42.32,42.37,125000.0
2009-11-10 11:25:00,42.37,42.4,42.35,42.4,65000.0,42.37,42.4,42.35,42.4,65000.0
2009-11-10 11:30:00,42.39,42.39,42.31,42.35,70000.0,42.39,42.39,42.31,42.35,70000.0
2009-11-10 11:35:00,42.35,42.46,42.34,42.44,175000.0,42.35,42.46,42.34,42.44,175000.0
2009-11-10 11:40:00,42.45,42.48,42.43,42.44,111000.0,42.45,42.48,42.43,42.44,111000.0
2009-11-10 11:45:00,42.43,42.44,42.4,42.44,37000.0,42.43,42.44,42.4,42.44,37000.0
2009-11-10 11:50:00,42.47,42.47,42.4,42.4,72000.0,42.47,42.47,42.4,42.4,72000.0
2009-11-10 11:55:00,42.41,42.43,42.33,42.35,63000.0,42.41,42.43,42.33,42.35,63000.0
2009-11-10 12:00:00,42.36,42.43,42.35,42.43,69000.0,42.36,42.43,42.35,42.43,69000.0
2009-11-10 12:05:00,42.41,42.41,42.35,42.38,200000.0,42.41,42.41,42.35,42.38,200000.0
2009-11-10 12:10:00,42.4,42.44,42.4,42.44,40000.0,42.4,42.44,42.4,42.44,40000.0
2009-11-10 12:15:00,42.44,42.46,42.42,42.46,65000.0,42.44,42.46,42.42,42.46,65000.0
2009-11-10 12:20:00,42.44,42.44,42.37,42.37,45000.0,42.44,42.44,42.37,42.37,45000.0
2009-11-10 12:25:00,42.37,42.4,42.27,42.27,135000.0,42.37,42.4,42.27,42.27,135000.0
2009-11-10 12:30:00,42.29,42.33,42.26,42.33,70000.0,42.29,42.33,42.26,42.33,70000.0
2009-11-10 12:35:00,42.31,42.31,42.28,42.28,42000.0,42.31,42.31,42.28,42.28,42000.0
2009-11-10 12:40:00,42.28,42.37,42.28,42.34,13000.0,42.28,42.37,42.28,42.34,13000.0
2009-11-10 12:45:00,42.34,42.42,42.34,42.38,54000.0,42.34,42.42,42.34,42.38,54000.0
2009-11-10 12:50:00,42.38,42.42,42.37,42.42,78000.0,42.38,42.42,42.37,42.42,78000.0
2009-11-10 12:55:00,42.41,42.48,42.41,42.44,102000.0,42.41,42.48,42.41,42.44,102000.0
2009-11-10 13:00:00,42.44,42.46,42.34,42.46,63000.0,42.44,42.46,42.34,42.46,63000.0
2009-11-10 13:05:00,42.42,42.45,42.34,42.39,60000.0,42.42,42.45,42.34,42.39,60000.0
2009-11-10 13:10:00,42.38,42.45,42.38,42.38,69000.0,42.38,42.45,42.38,42.38,69000.0
2009-11-10 13:15:00,42.38,42.44,42.35,42.44,68000.0,42.38,42.44,42.35,42.44,68000.0
2009-11-10 13:20:00,42.43,42.43,42.35,42.39,56000.0,42.43,42.43,42.35,42.39,56000.0
2009-11-10 13:25:00,42.39,42.42,42.38,42.39,42000.0,42.39,42.42,42.38,42.39,42000.0
2009-11-10 13:30:00,42.41,42.46,42.39,42.46,104000.0,42.41,42.46,42.39,42.46,104000.0
2009-11-10 13:35:00,42.46,42.48,42.45,42.45,77000.0,42.46,42.48,42.45,42.45,77000.0
2009-11-10 13:40:00,42.46,42.49,42.45,42.49,186000.0,42.46,42.49,42.45,42.49,186000.0
2009-11-10 13:45:00,42.47,42.53,42.46,42.51,194000.0,42.47,42.53,42.46,42.51,194000.0
2009-11-10 13:50:00,42.51,42.64,42.51,42.6,201000.0,42.51,42.64,42.51,42.6,201000.0
2009-11-10 13:55:00,42.6,42.61,42.5,42.58,121000.0,42.6,42.61,42.5,42.58,121000.0
2009-11-10 14:00:00,42.58,42.58,42.53,42.55,40000.0,42.58,42.58,42.53,42.55,40000.0
2009-11-10 14:05:00,42.55,42.61,42.55,42.61,84000.0,42.55,42.61,42.55,42.61,84000.0
2009-11-10 14:10:00,42.61,42.63,42.55,42.55,78000.0,42.61,42.63,42.55,42.55,78000.0
2009-11-10 14:15:00,42.55,42.56,42.51,42.51,47000.0,42.55,42.56,42.51,42.51,47000.0
2009-11-10 14:20:00,42.51,42.54,42.5,42.52,104000.0,42.51,42.54,42.5,42.52,104000.0
2009-11-10 14:25:00,42.52,42.59,42.52,42.59,102000.0,42.52,42.59,42.52,42.59,102000.0
2009-11-10 14:30:00,42.6,42.7,42.6,42.69,137000.0,42.6,42.7,42.6,42.69,137000.0
2009-11-10 14:35:00,42.68,42.71,42.64,42.71,97000.0,42.68,42.71,42.64,42.71,97000.0
2009-11-10 14:40:00,42.68,42.71,42.63,42.68,158000.0,42.68,42.71,42.63,42.68,158000.0
2009-11-10 14:45:00,42.67,42.68,42.63,42.65,89000.0,42.67,42.68,42.63,42.65,89000.0
2009-11-10 14:50:00,42.65,42.67,42.63,42.64,37000.0,42.65,42.67,42.63,42.64,37000.0
2009-11-10 14:55:00,42.65,42.65,42.56,42.6,118000.0,42.65,42.65,42.56,42.6,118000.0
2009-11-10 15:00:00,42.59,42.64,42.55,42.62,65000.0,42.59,42.64,42.55,42.62,65000.0
2009-11-10 15:05:00,42.62,42.67,42.61,42.66,123000.0,42.62,42.67,42.61,42.66,123000.0
2009-11-10 15:10:00,42.67,42.77,42.67,42.76,315000.0,42.67,42.77,42.67,42.76,315000.0
2009-11-10 15:15:00,42.73,42.8,42.71,42.8,293000.0,42.73,42.8,42.71,42.8,293000.0
2009-11-10 15:20:00,42.78,42.8,42.73,42.76,208000.0,42.78,42.8,42.73,42.76,208000.0
2009-11-10 15:25:00,42.78,42.89,42.77,42.86,365000.0,42.78,42.89,42.77,42.86,365000.0
2009-11-10 15:30:00,42.84,42.86,42.77,42.77,320000.0,42.84,42.86,42.77,42.77,320000.0
2009-11-10 15:35:00,42.76,42.82,42.76,42.79,108000.0,42.76,42.82,42.76,42.79,108000.0
2009-11-10 15:40:00,42.79,42.86,42.76,42.79,277000.0,42.79,42.86,42.76,42.79,277000.0
2009-11-10 15:45:00,42.77,42.79,42.71,42.75,204000.0,42.77,42.79,42.71,42.75,204000.0
2009-11-10 15:50:00,42.73,42.75,42.71,42.73,367000.0,42.73,42.75,42.71,42.73,367000.0
2009-11-10 15:55:00,42.72,42.81,42.72,42.81,548000.0,42.72,42.81,42.72,42.81,548000.0
2009-11-11 09:30:00,43.18,43.3,43.1,43.29,1013000.0,43.18,43.3,43.1,43.29,1013000.0
2009-11-11 09:35:00,43.27,43.42,43.25,43.28,703000.0,43.27,43.42,43.25,43.28,703000.0
2009-11-11 09:40:00,43.26,43.3,43.11,43.23,525000.0,43.26,43.3,43.11,43.23,525000.0
2009-11-11 09:45:00,43.2,43.24,43.02,43.23,487000.0,43.2,43.24,43.02,43.23,487000.0
2009-11-11 09:50:00,43.24,43.27,43.18,43.26,202000.0,43.24,43.27,43.18,43.26,202000.0
2009-11-11 09:55:00,43.22,43.48,43.22,43.38,713000.0,43.22,43.48,43.22,43.38,713000.0
2009-11-11 10:00:00,43.4,43.58,43.32,43.55,746000.0,43.4,43.58,43.32,43.55,746000.0
2009-11-11 10:05:00,43.52,43.64,43.5,43.6,574000.0,43.52,43.64,43.5,43.6,574000.0
2009-11-11 10:10:00,43.59,43.74,43.58,43.74,638000.0,43.59,43.74,43.58,43.74,638000.0
2009-11-11 10:15:00,43.72,43.8,43.62,43.7,451000.0,43.72,43.8,43.62,43.7,451000.0
2009-11-11 10:20:00,43.69,43.84,43.69,43.81,335000.0,43.69,43.84,43.69,43.81,335000.0
2009-11-11 10:25:00,43.81,43.83,43.72,43.72,374000.0,43.81,43.83,43.72,43.72,374000.0
2009-11-11 10:30:00,43.74,43.77,43.66,43.67,266000.0,43.74,43.77,43.66,43.67,266000.0
2009-11-11 10:35:00,43.66,43.73,43.65,43.71,280000.0,43.66,43.73,43.65,43.71,280000.0
2009-11-11 10:40:00,43.71,43.76,43.6,43.63,325000.0,43.71,43.76,43.6,43.63,325000.0
2009-11-11 10:45:00,43.6,43.64,43.41,43.44,544000.0,43.6,43.64,43.41,43.44,544000.0
2009-11-11 10:50:00,43.42,43.45,43.24,43.38,463000.0,43.42,43.45,43.24,43.38,463000.0
2009-11-11 10:55:00,43.37,43.44,43.32,43.33,246000.0,43.37,43.44,43.32,43.33,246000.0
2009-11-11 11:00:00,43.32,43.4,43.23,43.4,192000.0,43.32,43.4,43.23,43.4,192000.0
2009-11-11 11:05:00,43.36,43.45,43.29,43.29,219000.0,43.36,43.45,43.29,43.29,219000.0
2009-11-11 11:10:00,43.3,43.44,43.24,43.4,217000.0,43.3,43.44,43.24,43.4,217000.0
2009-11-11 11:15:00,43.4,43.42,43.25,43.39,228000.0,43.4,43.42,43.25,43.39,228000.0
2009-11-11 11:20:00,43.38,43.4,43.35,43.39,93000.0,43.38,43.4,43.35,43.39,93000.0
2009-11-11 11:25:00,43.37,43.38,43.27,43.37,144000.0,43.37,43.38,43.27,43.37,144000.0
2009-11-11 11:30:00,43.37,43.49,43.37,43.46,168000.0,43.37,43.49,43.37,43.46,168000.0
2009-11-11 11:35:00,43.49,43.56,43.43,43.46,204000.0,43.49,43.56,43.43,43.46,204000.0
2009-11-11 11:40:00,43.46,43.53,43.45,43.5,74000.0,43.46,43.53,43.45,43.5,74000.0
2009-11-11 11:45:00,43.47,43.49,43.44,43.44,39000.0,43.47,43.49,43.44,43.44,39000.0
2009-11-11 11:50:00,43.44,43.44,43.27,43.35,143000.0,43.44,43.44,43.27,43.35,143000.0
2009-11-11 11:55:00,43.31,43.36,43.2,43.28,210000.0,43.31,43.36,43.2,43.28,210000.0
2009-11-11 12:00:00,43.27,43.31,43.23,43.3,61000.0,43.27,43.31,43.23,43.3,61000.0
2009-11-11 12:05:00,43.28,43.31,43.24,43.31,74000.0,43.28,43.31,43.24,43.31,74000.0
2009-11-11 12:10:00,43.31,43.38,43.3,43.35,83000.0,43.31,43.38,43.3,43.35,83000.0
2009-11-11 12:15:00,43.34,43.4,43.29,43.3,98000.0,43.34,43.4,43.29,43.3,98000.0
2009-11-11 12:20:00,43.3,43.39,43.28,43.39,63000.0,43.3,43.39,43.28,43.39,63000.0
2009-11-11 12:25:00,43.4,43.43,43.36,43.43,36000.0,43.4,43.43,43.36,43.43,36000.0
2009-11-11 12:30:00,43.43,43.44,43.41,43.43,51000.0,43.43,43.44,43.41,43.43,51000.0
2009-11-11 12:35:00,43.43,43.49,43.42,43.42,71000.0,43.43,43.49,43.42,43.42,71000.0
2009-11-11 12:40:00,43.43,43.46,43.4,43.43,73000.0,43.43,43.46,43.4,43.43,73000.0
2009-11-11 12:45:00,43.43,43.46,43.4,43.4,89000.0,43.43,43.46,43.4,43.4,89000.0
2009-11-11 12:50:00,43.4,43.44,43.35,43.38,78000.0,43.4,43.44,43.35,43.38,78000.0
2009-11-11 12:55:00,43.37,43.37,43.3,43.32,65000.0,43.37,43.37,43.3,43.32,65000.0
2009-11-11 13:00:00,43.33,43.37,43.33,43.37,50000.0,43.33,43.37,43.33,43.37,50000.0
2009-11-11 13:05:00,43.37,43.37,43.31,43.32,99000.0,43.37,43.37,43.31,43.32,99000.0
2009-11-11 13:10:00,43.33,43.33,43.22,43.28,120000.0,43.33,43.33,43.22,43.28,120000.0
2009-11-11 13:15:00,43.28,43.28,43.23,43.25,31000.0,43.28,43.28,43.23,43.25,31000.0
2009-11-11 13:20:00,43.24,43.3,43.22,43.24,89000.0,43.24,43.3,43.22,43.24,89000.0
2009-11-11 13:25:00,43.24,43.24,42.91,42.97,531000.0,43.24,43.24,42.91,42.97,531000.0
2009-11-11 13:30:00,42.92,42.94,42.73,42.78,470000.0,42.92,42.94,42.73,42.78,470000.0
2009-11-11 13:35:00,42.81,42.85,42.62,42.65,289000.0,42.81,42.85,42.62,42.65,289000.0
2009-11-11 13:40:00,42.65,42.68,42.35,42.36,852000.0,42.65,42.68,42.35,42.36,852000.0
2009-11-11 13:45:00,42.39,42.58,42.32,42.34,427000.0,42.39,42.58,42.32,42.34,427000.0
2009-11-11 13:50:00,42.41,42.55,42.31,42.52,263000.0,42.41,42.55,42.31,42.52,263000.0
2009-11-11 13:55:00,42.53,42.68,42.51,42.64,243000.0,42.53,42.68,42.51,42.64,243000.0
2009-11-11 14:00:00,42.65,42.79,42.62,42.67,297000.0,42.65,42.79,42.62,42.67,297000.0
2009-11-11 14:05:00,42.66,42.85,42.65,42.72,350000.0,42.66,42.85,42.65,42.72,350000.0
2009-11-11 14:10:00,42.72,42.78,42.69,42.7,113000.0,42.72,42.78,42.69,42.7,113000.0
2009-11-11 14:15:00,42.73,42.82,42.63,42.71,208000.0,42.73,42.82,42.63,42.71,208000.0
2009-11-11 14:20:00,42.71,42.75,42.64,42.64,69000.0,42.71,42.75,42.64,42.64,69000.0
2009-11-11 14:25:00,42.64,42.77,42.64,42.69,79000.0,42.64,42.77,42.64,42.69,79000.0
2009-11-11 14:30:00,42.7,42.76,42.64,42.72,105000.0,42.7,42.76,42.64,42.72,105000.0
2009-11-11 14:35:00,42.74,42.96,42.74,42.9,322000.0,42.74,42.96,42.74,42.9,322000.0
2009-11-11 14:40:00,42.9,43.0,42.84,42.89,226000.0,42.9,43.0,42.84,42.89,226000.0
2009-11-11 14:45:00,42.85,43.0,42.85,42.94,219000.0,42.85,43.0,42.85,42.94,219000.0
2009-11-11 14:50:00,42.94,43.0,42.91,42.96,180000.0,42.94,43.0,42.91,42.96,180000.0
2009-11-11 14:55:00,42.96,42.99,42.92,42.94,132000.0,42.96,42.99,42.92,42.94,132000.0
2009-11-11 15:00:00,42.91,42.99,42.88,42.98,171000.0,42.91,42.99,42.88,42.98,171000.0
2009-11-11 15:05:00,42.97,43.08,42.95,42.98,320000.0,42.97,43.08,42.95,42.98,320000.0
2009-11-11 15:10:00,42.97,42.97,42.82,42.88,337000.0,42.97,42.97,42.82,42.88,337000.0
2009-11-11 15:15:00,42.87,42.88,42.77,42.81,336000.0,42.87,42.88,42.77,42.81,336000.0
2009-11-11 15:20:00,42.82,42.87,42.78,42.79,130000.0,42.82,42.87,42.78,42.79,130000.0
2009-11-11 15:25:00,42.8,42.97,42.77,42.88,208000.0,42.8,42.97,42.77,42.88,208000.0
2009-11-11 15:30:00,42.91,42.97,42.83,42.88,161000.0,42.91,42.97,42.83,42.88,161000.0
2009-11-11 15:35:00,42.89,42.93,42.82,42.89,176000.0,42.89,42.93,42.82,42.89,176000.0
2009-11-11 15:40:00,42.92,42.93,42.82,42.83,242000.0,42.92,42.93,42.82,42.83,242000.0
2009-11-11 15:45:00,42.84,42.92,42.84,42.91,194000.0,42.84,42.92,42.84,42.91,194000.0
2009-11-11 15:50:00,42.91,43.04,42.87,42.97,437000.0,42.91,43.04,42.87,42.97,437000.0
2009-11-11 15:55:00,42.96,43.05,42.95,43.05,624000.0,42.96,43.05,42.95,43.05,624000.0
2009-11-12 09:30:00,42.8,42.97,42.72,42.9,571000.0,42.8,42.97,42.72,42.9,571000.0
2009-11-12 09:35:00,42.88,43.13,42.85,42.92,472000.0,42.88,43.13,42.85,42.92,472000.0
2009-11-12 09:40:00,42.9,43.05,42.85,42.99,300000.0,42.9,43.05,42.85,42.99,300000.0
2009-11-12 09:45:00,42.99,43.2,42.93,43.12,385000.0,42.99,43.2,42.93,43.12,385000.0
2009-11-12 09:50:00,43.13,43.19,43.06,43.11,265000.0,43.13,43.19,43.06,43.11,265000.0
2009-11-12 09:55:00,43.12,43.39,43.11,43.35,656000.0,43.12,43.39,43.11,43.35,656000.0
2009-11-12 10:00:00,43.37,43.37,43.05,43.14,288000.0,43.37,43.37,43.05,43.14,288000.0
2009-11-12 10:05:00,43.15,43.17,43.02,43.03,316000.0,43.15,43.17,43.02,43.03,316000.0
2009-11-12 10:10:00,43.05,43.05,42.85,42.92,283000.0,43.05,43.05,42.85,42.92,283000.0
2009-11-12 10:15:00,42.95,43.01,42.85,42.85,250000.0,42.95,43.01,42.85,42.85,250000.0
2009-11-12 10:20:00,42.86,42.92,42.75,42.82,277000.0,42.86,42.92,42.75,42.82,277000.0
2009-11-12 10:25:00,42.83,42.95,42.83,42.94,214000.0,42.83,42.95,42.83,42.94,214000.0
2009-11-12 10:30:00,42.92,42.98,42.82,42.92,278000.0,42.92,42.98,42.82,42.92,278000.0
2009-11-12 10:35:00,42.92,42.96,42.88,42.95,154000.0,42.92,42.96,42.88,42.95,154000.0
2009-11-12 10:40:00,42.95,43.1,42.91,43.1,162000.0,42.95,43.1,42.91,43.1,162000.0
2009-11-12 10:45:00,43.1,43.13,43.0,43.09,178000.0,43.1,43.13,43.0,43.09,178000.0
2009-11-12 10:50:00,43.08,43.17,43.07,43.13,138000.0,43.08,43.17,43.07,43.13,138000.0
2009-11-12 10:55:00,43.15,43.15,43.0,43.0,112000.0,43.15,43.15,43.0,43.0,112000.0
2009-11-12 11:00:00,42.99,43.04,42.91,43.02,126000.0,42.99,43.04,42.91,43.02,126000.0
2009-11-12 11:05:00,43.01,43.02,42.8,42.9,300000.0,43.01,43.02,42.8,42.9,300000.0
2009-11-12 11:10:00,42.9,42.91,42.74,42.74,258000.0,42.9,42.91,42.74,42.74,258000.0
2009-11-12 11:15:00,42.76,42.91,42.67,42.91,302000.0,42.76,42.91,42.67,42.91,302000.0
2009-11-12 11:20:00,42.91,42.92,42.83,42.88,178000.0,42.91,42.92,42.83,42.88,178000.0
2009-11-12 11:25:00,42.88,42.88,42.79,42.81,155000.0,42.88,42.88,42.79,42.81,155000.0
2009-11-12 11:30:00,42.8,42.8,42.63,42.66,312000.0,42.8,42.8,42.63,42.66,312000.0
2009-11-12 11:35:00,42.68,42.71,42.62,42.71,167000.0,42.68,42.71,42.62,42.71,167000.0
2009-11-12 11:40:00,42.73,42.75,42.67,42.74,179000.0,42.73,42.75,42.67,42.74,179000.0
2009-11-12 11:45:00,42.74,42.81,42.67,42.78,218000.0,42.74,42.81,42.67,42.78,218000.0
2009-11-12 11:50:00,42.76,42.79,42.71,42.75,115000.0,42.76,42.79,42.71,42.75,115000.0
2009-11-12 11:55:00,42.75,42.84,42.71,42.8,220000.0,42.75,42.84,42.71,42.8,220000.0
2009-11-12 12:00:00,42.82,42.86,42.78,42.82,218000.0,42.82,42.86,42.78,42.82,218000.0
2009-11-12 12:05:00,42.82,42.96,42.79,42.96,245000.0,42.82,42.96,42.79,42.96,245000.0
2009-11-12 12:10:00,42.96,43.0,42.89,42.96,266000.0,42.96,43.0,42.89,42.96,266000.0
2009-11-12 12:15:00,42.95,42.98,42.9,42.95,310000.0,42.95,42.98,42.9,42.95,310000.0
2009-11-12 12:20:00,42.95,42.98,42.92,42.93,240000.0,42.95,42.98,42.92,42.93,240000.0
2009-11-12 12:25:00,42.94,42.96,42.92,42.95,278000.0,42.94,42.96,42.92,42.95,278000.0
2009-11-12 12:30:00,42.95,42.95,42.74,42.77,296000.0,42.95,42.95,42.74,42.77,296000.0
2009-11-12 12:35:00,42.79,42.84,42.75,42.8,132000.0,42.79,42.84,42.75,42.8,132000.0
2009-11-12 12:40:00,42.79,42.9,42.79,42.84,212000.0,42.79,42.9,42.79,42.84,212000.0
2009-11-12 12:45:00,42.84,42.88,42.8,42.84,190000.0,42.84,42.88,42.8,42.84,190000.0
2009-11-12 12:50:00,42.84,42.88,42.79,42.82,98000.0,42.84,42.88,42.79,42.82,98000.0
2009-11-12 12:55:00,42.8,42.83,42.72,42.72,165000.0,42.8,42.83,42.72,42.72,165000.0
2009-11-12 13:00:00,42.73,42.75,42.67,42.69,146000.0,42.73,42.75,42.67,42.69,146000.0
2009-11-12 13:05:00,42.73,42.73,42.63,42.66,187000.0,42.73,42.73,42.63,42.66,187000.0
2009-11-12 13:10:00,42.66,42.71,42.62,42.68,93000.0,42.66,42.71,42.62,42.68,93000.0
2009-11-12 13:15:00,42.7,42.83,42.7,42.78,81000.0,42.7,42.83,42.7,42.78,81000.0
2009-11-12 13:20:00,42.8,42.8,42.72,42.76,19000.0,42.8,42.8,42.72,42.76,19000.0
2009-11-12 13:25:00,42.75,42.75,42.7,42.73,56000.0,42.75,42.75,42.7,42.73,56000.0
2009-11-12 13:30:00,42.75,42.8,42.75,42.8,38000.0,42.75,42.8,42.75,42.8,38000.0
2009-11-12 13:35:00,42.77,42.81,42.74,42.76,85000.0,42.77,42.81,42.74,42.76,85000.0
2009-11-12 13:40:00,42.76,42.79,42.76,42.78,25000.0,42.76,42.79,42.76,42.78,25000.0
2009-11-12 13:45:00,42.78,42.86,42.78,42.86,69000.0,42.78,42.86,42.78,42.86,69000.0
2009-11-12 13:50:00,42.84,42.85,42.79,42.8,33000.0,42.84,42.85,42.79,42.8,33000.0
2009-11-12 13:55:00,42.85,42.85,42.82,42.84,23000.0,42.85,42.85,42.82,42.84,23000.0
2009-11-12 14:00:00,42.83,42.85,42.78,42.83,56000.0,42.83,42.85,42.78,42.83,56000.0
2009-11-12 14:05:00,42.83,42.9,42.76,42.77,173000.0,42.83,42.9,42.76,42.77,173000.0
2009-11-12 14:10:00,42.76,42.85,42.75,42.85,63000.0,42.76,42.85,42.75,42.85,63000.0
2009-11-12 14:15:00,42.77,42.84,42.76,42.78,81000.0,42.77,42.84,42.76,42.78,81000.0
2009-11-12 14:20:00,42.77,42.84,42.77,42.82,117000.0,42.77,42.84,42.77,42.82,117000.0
2009-11-12 14:25:00,42.82,42.82,42.76,42.79,57000.0,42.82,42.82,42.76,42.79,57000.0
2009-11-12 14:30:00,42.79,42.83,42.78,42.82,67000.0,42.79,42.83,42.78,42.82,67000.0
2009-11-12 14:35:00,42.83,42.87,42.79,42.79,83000.0,42.83,42.87,42.79,42.79,83000.0
2009-11-12 14:40:00,42.79,42.8,42.73,42.78,115000.0,42.79,42.8,42.73,42.78,115000.0
2009-11-12 14:45:00,42.76,42.8,42.65,42.65,84000.0,42.76,42.8,42.65,42.65,84000.0
2009-11-12 14:50:00,42.69,42.73,42.66,42.71,64000.0,42.69,42.73,42.66,42.71,64000.0
2009-11-12 14:55:00,42.72,42.72,42.65,42.68,69000.0,42.72,42.72,42.65,42.68,69000.0
2009-11-12 15:00:00,42.67,42.71,42.52,42.54,305000.0,42.67,42.71,42.52,42.54,305000.0
2009-11-12 15:05:00,42.55,42.68,42.52,42.63,273000.0,42.55,42.68,42.52,42.63,273000.0
2009-11-12 15:10:00,42.63,42.65,42.55,42.55,107000.0,42.63,42.65,42.55,42.55,107000.0
2009-11-12 15:15:00,42.58,42.66,42.56,42.6,107000.0,42.58,42.66,42.56,42.6,107000.0
2009-11-12 15:20:00,42.63,42.63,42.53,42.55,100000.0,42.63,42.63,42.53,42.55,100000.0
2009-11-12 15:25:00,42.56,42.63,42.52,42.55,115000.0,42.56,42.63,42.52,42.55,115000.0
2009-11-12 15:30:00,42.54,42.7,42.53,42.66,279000.0,42.54,42.7,42.53,42.66,279000.0
2009-11-12 15:35:00,42.65,42.65,42.43,42.45,445000.0,42.65,42.65,42.43,42.45,445000.0
2009-11-12 15:40:00,42.46,42.55,42.43,42.5,275000.0,42.46,42.55,42.43,42.5,275000.0
2009-11-12 15:45:00,42.51,42.51,42.46,42.47,238000.0,42.51,42.51,42.46,42.47,238000.0
2009-11-12 15:50:00,42.49,42.67,42.48,42.61,459000.0,42.49,42.67,42.48,42.61,459000.0
2009-11-12 15:55:00,42.6,42.72,42.58,42.71,564000.0,42.6,42.72,42.58,42.71,564000.0
2009-11-13 09:30:00,42.9,42.95,42.51,42.51,472000.0,42.9,42.95,42.51,42.51,472000.0
2009-11-13 09:35:00,42.53,42.7,42.43,42.6,421000.0,42.53,42.7,42.43,42.6,421000.0
2009-11-13 09:40:00,42.61,42.85,42.52,42.79,303000.0,42.61,42.85,42.52,42.79,303000.0
2009-11-13 09:45:00,42.81,42.83,42.56,42.66,318000.0,42.81,42.83,42.56,42.66,318000.0
2009-11-13 09:50:00,42.68,42.8,42.61,42.61,227000.0,42.68,42.8,42.61,42.61,227000.0
2009-11-13 09:55:00,42.62,42.73,42.53,42.63,482000.0,42.62,42.73,42.53,42.63,482000.0
2009-11-13 10:00:00,42.63,42.8,42.57,42.74,275000.0,42.63,42.8,42.57,42.74,275000.0
2009-11-13 10:05:00,42.73,42.86,42.67,42.79,270000.0,42.73,42.86,42.67,42.79,270000.0
2009-11-13 10:10:00,42.79,42.86,42.76,42.77,229000.0,42.79,42.86,42.76,42.77,229000.0
2009-11-13 10:15:00,42.79,42.81,42.77,42.79,109000.0,42.79,42.81,42.77,42.79,109000.0
2009-11-13 10:20:00,42.81,42.89,42.76,42.88,256000.0,42.81,42.89,42.76,42.88,256000.0
2009-11-13 10:25:00,42.89,42.96,42.81,42.91,209000.0,42.89,42.96,42.81,42.91,209000.0
2009-11-13 10:30:00,42.9,42.9,42.77,42.82,179000.0,42.9,42.9,42.77,42.82,179000.0
2009-11-13 10:35:00,42.79,42.82,42.73,42.79,185000.0,42.79,42.82,42.73,42.79,185000.0
2009-11-13 10:40:00,42.78,42.83,42.76,42.79,191000.0,42.78,42.83,42.76,42.79,191000.0
2009-11-13 10:45:00,42.79,42.79,42.64,42.67,158000.0,42.79,42.79,42.64,42.67,158000.0
2009-11-13 10:50:00,42.7,42.77,42.69,42.75,56000.0,42.7,42.77,42.69,42.75,56000.0
2009-11-13 10:55:00,42.76,42.77,42.69,42.7,144000.0,42.76,42.77,42.69,42.7,144000.0
2009-11-13 11:00:00,42.68,42.71,42.66,42.69,61000.0,42.68,42.71,42.66,42.69,61000.0
2009-11-13 11:05:00,42.68,42.74,42.68,42.73,45000.0,42.68,42.74,42.68,42.73,45000.0
2009-11-13 11:10:00,42.71,42.71,42.61,42.66,69000.0,42.71,42.71,42.61,42.66,69000.0
2009-11-13 11:15:00,42.66,42.8,42.65,42.76,118000.0,42.66,42.8,42.65,42.76,118000.0
2009-11-13 11:20:00,42.74,42.82,42.74,42.81,129000.0,42.74,42.82,42.74,42.81,129000.0
2009-11-13 11:25:00,42.8,42.83,42.79,42.8,161000.0,42.8,42.83,42.79,42.8,161000.0
2009-11-13 11:30:00,42.79,42.82,42.77,42.82,56000.0,42.79,42.82,42.77,42.82,56000.0
2009-11-13 11:35:00,42.81,42.83,42.75,42.81,72000.0,42.81,42.83,42.75,42.81,72000.0
2009-11-13 11:40:00,42.8,42.81,42.73,42.75,58000.0,42.8,42.81,42.73,42.75,58000.0
2009-11-13 11:45:00,42.77,42.79,42.73,42.79,105000.0,42.77,42.79,42.73,42.79,105000.0
2009-11-13 11:50:00,42.79,42.82,42.79,42.8,69000.0,42.79,42.82,42.79,42.8,69000.0
2009-11-13 11:55:00,42.81,42.86,42.79,42.81,221000.0,42.81,42.86,42.79,42.81,221000.0
2009-11-13 12:00:00,42.82,42.85,42.77,42.83,37000.0,42.82,42.85,42.77,42.83,37000.0
2009-11-13 12:05:00,42.85,42.9,42.82,42.86,137000.0,42.85,42.9,42.82,42.86,137000.0
2009-11-13 12:10:00,42.85,42.98,42.84,42.94,251000.0,42.85,42.98,42.84,42.94,251000.0
2009-11-13 12:15:00,42.95,42.98,42.91,42.95,109000.0,42.95,42.98,42.91,42.95,109000.0
2009-11-13 12:20:00,42.97,43.05,42.91,42.95,246000.0,42.97,43.05,42.91,42.95,246000.0
2009-11-13 12:25:00,42.97,43.02,42.9,42.93,141000.0,42.97,43.02,42.9,42.93,141000.0
2009-11-13 12:30:00,42.94,42.96,42.88,42.9,54000.0,42.94,42.96,42.88,42.9,54000.0
2009-11-13 12:35:00,42.91,42.95,42.87,42.92,110000.0,42.91,42.95,42.87,42.92,110000.0
2009-11-13 12:40:00,42.9,42.92,42.89,42.9,51000.0,42.9,42.92,42.89,42.9,51000.0
2009-11-13 12:45:00,42.93,42.97,42.91,42.91,67000.0,42.93,42.97,42.91,42.91,67000.0
2009-11-13 12:50:00,42.93,42.97,42.9,42.97,39000.0,42.93,42.97,42.9,42.97,39000.0
2009-11-13 12:55:00,43.0,43.02,42.96,43.0,77000.0,43.0,43.02,42.96,43.0,77000.0
2009-11-13 13:00:00,43.0,43.02,42.98,43.02,57000.0,43.0,43.02,42.98,43.02,57000.0
2009-11-13 13:05:00,43.02,43.04,43.0,43.02,91000.0,43.02,43.04,43.0,43.02,91000.0
2009-11-13 13:10:00,43.01,43.04,42.99,43.0,67000.0,43.01,43.04,42.99,43.0,67000.0
2009-11-13 13:15:00,43.0,43.03,43.0,43.03,36000.0,43.0,43.03,43.0,43.03,36000.0
2009-11-13 13:20:00,43.03,43.09,43.01,43.04,111000.0,43.03,43.09,43.01,43.04,111000.0
2009-11-13 13:25:00,43.02,43.03,43.01,43.02,15000.0,43.02,43.03,43.01,43.02,15000.0
2009-11-13 13:30:00,43.03,43.03,42.98,43.0,41000.0,43.03,43.03,42.98,43.0,41000.0
2009-11-13 13:35:00,43.01,43.06,43.0,43.05,53000.0,43.01,43.06,43.0,43.05,53000.0
2009-11-13 13:40:00,43.06,43.08,43.04,43.08,93000.0,43.06,43.08,43.04,43.08,93000.0
2009-11-13 13:45:00,43.07,43.07,42.95,42.95,115000.0,43.07,43.07,42.95,42.95,115000.0
2009-11-13 13:50:00,42.95,42.96,42.93,42.94,40000.0,42.95,42.96,42.93,42.94,40000.0
2009-11-13 13:55:00,42.94,42.94,42.9,42.93,77000.0,42.94,42.94,42.9,42.93,77000.0
2009-11-13 14:00:00,42.93,42.99,42.89,42.99,105000.0,42.93,42.99,42.89,42.99,105000.0
2009-11-13 14:05:00,42.95,42.99,42.95,42.95,42000.0,42.95,42.99,42.95,42.95,42000.0
2009-11-13 14:10:00,42.96,42.99,42.94,42.97,52000.0,42.96,42.99,42.94,42.97,52000.0
2009-11-13 14:15:00,42.97,43.07,42.97,43.02,150000.0,42.97,43.07,42.97,43.02,150000.0
2009-11-13 14:20:00,43.03,43.03,42.98,43.01,102000.0,43.03,43.03,42.98,43.01,102000.0
2009-11-13 14:25:00,43.02,43.05,42.95,42.98,103000.0,43.02,43.05,42.95,42.98,103000.0
2009-11-13 14:30:00,42.95,42.96,42.83,42.83,175000.0,42.95,42.96,42.83,42.83,175000.0
2009-11-13 14:35:00,42.83,42.9,42.79,42.85,137000.0,42.83,42.9,42.79,42.85,137000.0
2009-11-13 14:40:00,42.82,42.92,42.81,42.88,139000.0,42.82,42.92,42.81,42.88,139000.0
2009-11-13 14:45:00,42.85,42.91,42.82,42.82,62000.0,42.85,42.91,42.82,42.82,62000.0
2009-11-13 14:50:00,42.82,42.9,42.82,42.83,87000.0,42.82,42.9,42.82,42.83,87000.0
2009-11-13 14:55:00,42.82,42.83,42.76,42.76,79000.0,42.82,42.83,42.76,42.76,79000.0
2009-11-13 15:00:00,42.75,42.81,42.7,42.79,178000.0,42.75,42.81,42.7,42.79,178000.0
2009-11-13 15:05:00,42.78,42.82,42.76,42.8,142000.0,42.78,42.82,42.76,42.8,142000.0
2009-11-13 15:10:00,42.8,42.83,42.77,42.77,125000.0,42.8,42.83,42.77,42.77,125000.0
2009-11-13 15:15:00,42.81,42.85,42.76,42.84,49000.0,42.81,42.85,42.76,42.84,49000.0
2009-11-13 15:20:00,42.84,42.86,42.8,42.8,160000.0,42.84,42.86,42.8,42.8,160000.0
2009-11-13 15:25:00,42.84,42.9,42.83,42.87,74000.0,42.84,42.9,42.83,42.87,74000.0
2009-11-13 15:30:00,42.89,42.98,42.86,42.98,157000.0,42.89,42.98,42.86,42.98,157000.0
2009-11-13 15:35:00,42.97,42.99,42.92,42.95,63000.0,42.97,42.99,42.92,42.95,63000.0
2009-11-13 15:40:00,42.95,43.05,42.95,43.04,195000.0,42.95,43.05,42.95,43.04,195000.0
2009-11-13 15:45:00,43.04,43.19,43.04,43.16,368000.0,43.04,43.19,43.04,43.16,368000.0
2009-11-13 15:50:00,43.18,43.19,43.11,43.15,533000.0,43.18,43.19,43.11,43.15,533000.0
2009-11-13 15:55:00,43.16,43.25,43.16,43.25,738000.0,43.16,43.25,43.16,43.25,738000.0
2009-11-16 09:30:00,43.74,43.74,43.41,43.49,787000.0,43.74,43.74,43.41,43.49,787000.0
2009-11-16 09:35:00,43.49,43.76,43.44,43.71,538000.0,43.49,43.76,43.44,43.71,538000.0
2009-11-16 09:40:00,43.72,43.8,43.66,43.76,353000.0,43.72,43.8,43.66,43.76,353000.0
2009-11-16 09:45:00,43.76,43.79,43.66,43.7,290000.0,43.76,43.79,43.66,43.7,290000.0
2009-11-16 09:50:00,43.74,43.74,43.65,43.69,274000.0,43.74,43.74,43.65,43.69,274000.0
2009-11-16 09:55:00,43.71,43.74,43.68,43.7,211000.0,43.71,43.74,43.68,43.7,211000.0
2009-11-16 10:00:00,43.7,43.75,43.68,43.69,368000.0,43.7,43.75,43.68,43.69,368000.0
2009-11-16 10:05:00,43.69,43.99,43.68,43.95,836000.0,43.69,43.99,43.68,43.95,836000.0
2009-11-16 10:10:00,43.93,43.99,43.86,43.88,357000.0,43.93,43.99,43.86,43.88,357000.0
2009-11-16 10:15:00,43.89,43.9,43.82,43.88,162000.0,43.89,43.9,43.82,43.88,162000.0
2009-11-16 10:20:00,43.86,43.87,43.77,43.78,170000.0,43.86,43.87,43.77,43.78,170000.0
2009-11-16 10:25:00,43.8,43.83,43.77,43.82,197000.0,43.8,43.83,43.77,43.82,197000.0
2009-11-16 10:30:00,43.8,43.88,43.8,43.88,122000.0,43.8,43.88,43.8,43.88,122000.0
2009-11-16 10:35:00,43.86,43.87,43.81,43.83,133000.0,43.86,43.87,43.81,43.83,133000.0
2009-11-16 10:40:00,43.83,43.84,43.78,43.79,67000.0,43.83,43.84,43.78,43.79,67000.0
2009-11-16 10:45:00,43.79,43.8,43.75,43.76,135000.0,43.79,43.8,43.75,43.76,135000.0
2009-11-16 10:50:00,43.76,43.8,43.75,43.75,69000.0,43.76,43.8,43.75,43.75,69000.0
2009-11-16 10:55:00,43.79,43.8,43.76,43.79,124000.0,43.79,43.8,43.76,43.79,124000.0
2009-11-16 11:00:00,43.81,43.84,43.8,43.82,97000.0,43.81,43.84,43.8,43.82,97000.0
2009-11-16 11:05:00,43.81,43.85,43.81,43.82,73000.0,43.81,43.85,43.81,43.82,73000.0
2009-11-16 11:10:00,43.81,43.84,43.8,43.82,67000.0,43.81,43.84,43.8,43.82,67000.0
2009-11-16 11:15:00,43.8,43.83,43.8,43.81,67000.0,43.8,43.83,43.8,43.81,67000.0
2009-11-16 11:20:00,43.81,43.83,43.8,43.8,62000.0,43.81,43.83,43.8,43.8,62000.0
2009-11-16 11:25:00,43.81,43.83,43.79,43.81,122000.0,43.81,43.83,43.79,43.81,122000.0
2009-11-16 11:30:00,43.81,43.88,43.78,43.82,119000.0,43.81,43.88,43.78,43.82,119000.0
2009-11-16 11:35:00,43.84,43.87,43.83,43.84,39000.0,43.84,43.87,43.83,43.84,39000.0
2009-11-16 11:40:00,43.84,43.89,43.83,43.85,60000.0,43.84,43.89,43.83,43.85,60000.0
2009-11-16 11:45:00,43.86,43.88,43.84,43.87,49000.0,43.86,43.88,43.84,43.87,49000.0
2009-11-16 11:50:00,43.84,43.92,43.84,43.9,148000.0,43.84,43.92,43.84,43.9,148000.0
2009-11-16 11:55:00,43.92,43.95,43.9,43.95,158000.0,43.92,43.95,43.9,43.95,158000.0
2009-11-16 12:00:00,43.95,43.97,43.92,43.94,149000.0,43.95,43.97,43.92,43.94,149000.0
2009-11-16 12:05:00,43.92,43.95,43.91,43.94,71000.0,43.92,43.95,43.91,43.94,71000.0
2009-11-16 12:10:00,43.92,43.93,43.9,43.91,54000.0,43.92,43.93,43.9,43.91,54000.0
2009-11-16 12:15:00,43.91,43.93,43.85,43.89,264000.0,43.91,43.93,43.85,43.89,264000.0
2009-11-16 12:20:00,43.89,43.9,43.76,43.81,229000.0,43.89,43.9,43.76,43.81,229000.0
2009-11-16 12:25:00,43.81,43.89,43.79,43.85,96000.0,43.81,43.89,43.79,43.85,96000.0
2009-11-16 12:30:00,43.87,43.89,43.83,43.83,42000.0,43.87,43.89,43.83,43.83,42000.0
2009-11-16 12:35:00,43.83,43.9,43.82,43.88,111000.0,43.83,43.9,43.82,43.88,111000.0
2009-11-16 12:40:00,43.89,43.9,43.86,43.88,42000.0,43.89,43.9,43.86,43.88,42000.0
2009-11-16 12:45:00,43.87,43.88,43.83,43.85,52000.0,43.87,43.88,43.83,43.85,52000.0
2009-11-16 12:50:00,43.83,43.87,43.81,43.81,42000.0,43.83,43.87,43.81,43.81,42000.0
2009-11-16 12:55:00,43.81,43.84,43.8,43.84,63000.0,43.81,43.84,43.8,43.84,63000.0
2009-11-16 13:00:00,43.82,43.83,43.79,43.79,30000.0,43.82,43.83,43.79,43.79,30000.0
2009-11-16 13:05:00,43.81,43.82,43.79,43.8,24000.0,43.81,43.82,43.79,43.8,24000.0
2009-11-16 13:10:00,43.8,43.82,43.78,43.79,32000.0,43.8,43.82,43.78,43.79,32000.0
2009-11-16 13:15:00,43.79,43.82,43.77,43.77,88000.0,43.79,43.82,43.77,43.77,88000.0
2009-11-16 13:20:00,43.78,43.79,43.75,43.76,81000.0,43.78,43.79,43.75,43.76,81000.0
2009-11-16 13:25:00,43.76,43.77,43.7,43.71,112000.0,43.76,43.77,43.7,43.71,112000.0
2009-11-16 13:30:00,43.73,43.78,43.7,43.75,82000.0,43.73,43.78,43.7,43.75,82000.0
2009-11-16 13:35:00,43.78,43.79,43.73,43.77,90000.0,43.78,43.79,43.73,43.77,90000.0
2009-11-16 13:40:00,43.74,43.84,43.74,43.84,76000.0,43.74,43.84,43.74,43.84,76000.0
2009-11-16 13:45:00,43.82,43.83,43.81,43.83,24000.0,43.82,43.83,43.81,43.83,24000.0
2009-11-16 13:50:00,43.83,43.84,43.81,43.82,31000.0,43.83,43.84,43.81,43.82,31000.0
2009-11-16 13:55:00,43.82,43.84,43.81,43.82,26000.0,43.82,43.84,43.81,43.82,26000.0
2009-11-16 14:00:00,43.81,43.89,43.81,43.87,102000.0,43.81,43.89,43.81,43.87,102000.0
2009-11-16 14:05:00,43.85,43.87,43.84,43.87,48000.0,43.85,43.87,43.84,43.87,48000.0
2009-11-16 14:10:00,43.87,43.89,43.85,43.89,35000.0,43.87,43.89,43.85,43.89,35000.0
2009-11-16 14:15:00,43.86,43.93,43.86,43.93,170000.0,43.86,43.93,43.86,43.93,170000.0
2009-11-16 14:20:00,43.93,43.97,43.92,43.95,159000.0,43.93,43.97,43.92,43.95,159000.0
2009-11-16 14:25:00,43.95,43.98,43.95,43.96,158000.0,43.95,43.98,43.95,43.96,158000.0
2009-11-16 14:30:00,43.96,43.98,43.95,43.98,87000.0,43.96,43.98,43.95,43.98,87000.0
2009-11-16 14:35:00,43.97,44.15,43.95,44.14,876000.0,43.97,44.15,43.95,44.14,876000.0
2009-11-16 14:40:00,44.13,44.25,44.12,44.2,561000.0,44.13,44.25,44.12,44.2,561000.0
2009-11-16 14:45:00,44.19,44.25,44.15,44.16,430000.0,44.19,44.25,44.15,44.16,430000.0
2009-11-16 14:50:00,44.19,44.22,44.12,44.13,321000.0,44.19,44.22,44.12,44.13,321000.0
2009-11-16 14:55:00,44.13,44.2,44.12,44.18,352000.0,44.13,44.2,44.12,44.18,352000.0
2009-11-16 15:00:00,44.2,44.24,44.14,44.21,284000.0,44.2,44.24,44.14,44.21,284000.0
2009-11-16 15:05:00,44.19,44.26,44.19,44.22,328000.0,44.19,44.26,44.19,44.22,328000.0
2009-11-16 15:10:00,44.21,44.22,44.03,44.05,413000.0,44.21,44.22,44.03,44.05,413000.0
2009-11-16 15:15:00,44.04,44.11,43.9,43.91,545000.0,44.04,44.11,43.9,43.91,545000.0
2009-11-16 15:20:00,43.91,43.93,43.81,43.85,397000.0,43.91,43.93,43.81,43.85,397000.0
2009-11-16 15:25:00,43.85,43.9,43.73,43.73,375000.0,43.85,43.9,43.73,43.73,375000.0
2009-11-16 15:30:00,43.73,43.86,43.7,43.86,355000.0,43.73,43.86,43.7,43.86,355000.0
2009-11-16 15:35:00,43.83,43.89,43.78,43.89,303000.0,43.83,43.89,43.78,43.89,303000.0
2009-11-16 15:40:00,43.89,43.93,43.81,43.82,257000.0,43.89,43.93,43.81,43.82,257000.0
2009-11-16 15:45:00,43.83,43.85,43.76,43.77,301000.0,43.83,43.85,43.76,43.77,301000.0
2009-11-16 15:50:00,43.79,43.88,43.77,43.83,443000.0,43.79,43.88,43.77,43.83,443000.0
2009-11-16 15:55:00,43.86,43.87,43.79,43.8,520000.0,43.86,43.87,43.79,43.8,520000.0
2009-11-17 09:30:00,43.61,43.79,43.57,43.77,550000.0,43.61,43.79,43.57,43.77,550000.0
2009-11-17 09:35:00,43.71,44.07,43.71,43.99,771000.0,43.71,44.07,43.71,43.99,771000.0
2009-11-17 09:40:00,43.98,44.29,43.97,44.1,1017000.0,43.98,44.29,43.97,44.1,1017000.0
2009-11-17 09:45:00,44.1,44.2,43.97,44.08,423000.0,44.1,44.2,43.97,44.08,423000.0
2009-11-17 09:50:00,44.08,44.09,43.94,43.95,466000.0,44.08,44.09,43.94,43.95,466000.0
2009-11-17 09:55:00,43.95,44.01,43.9,43.91,311000.0,43.95,44.01,43.9,43.91,311000.0
2009-11-17 10:00:00,43.93,43.98,43.74,43.8,428000.0,43.93,43.98,43.74,43.8,428000.0
2009-11-17 10:05:00,43.8,43.87,43.7,43.75,223000.0,43.8,43.87,43.7,43.75,223000.0
2009-11-17 10:10:00,43.79,43.8,43.7,43.73,158000.0,43.79,43.8,43.7,43.73,158000.0
2009-11-17 10:15:00,43.73,43.81,43.7,43.81,186000.0,43.73,43.81,43.7,43.81,186000.0
2009-11-17 10:20:00,43.85,43.93,43.79,43.93,109000.0,43.85,43.93,43.79,43.93,109000.0
2009-11-17 10:25:00,43.92,43.94,43.85,43.86,170000.0,43.92,43.94,43.85,43.86,170000.0
2009-11-17 10:30:00,43.86,43.87,43.7,43.76,175000.0,43.86,43.87,43.7,43.76,175000.0
2009-11-17 10:35:00,43.78,43.8,43.71,43.72,50000.0,43.78,43.8,43.71,43.72,50000.0
2009-11-17 10:40:00,43.73,43.78,43.7,43.72,125000.0,43.73,43.78,43.7,43.72,125000.0
2009-11-17 10:45:00,43.73,43.78,43.68,43.73,174000.0,43.73,43.78,43.68,43.73,174000.0
2009-11-17 10:50:00,43.72,43.81,43.68,43.81,145000.0,43.72,43.81,43.68,43.81,145000.0
2009-11-17 10:55:00,43.8,43.87,43.8,43.86,90000.0,43.8,43.87,43.8,43.86,90000.0
2009-11-17 11:00:00,43.84,43.87,43.79,43.79,80000.0,43.84,43.87,43.79,43.79,80000.0
2009-11-17 11:05:00,43.8,43.85,43.77,43.85,35000.0,43.8,43.85,43.77,43.85,35000.0
2009-11-17 11:10:00,43.84,43.87,43.82,43.83,40000.0,43.84,43.87,43.82,43.83,40000.0
2009-11-17 11:15:00,43.8,43.83,43.77,43.8,85000.0,43.8,43.83,43.77,43.8,85000.0
2009-11-17 11:20:00,43.79,43.83,43.74,43.8,157000.0,43.79,43.83,43.74,43.8,157000.0
2009-11-17 11:25:00,43.8,43.92,43.78,43.91,70000.0,43.8,43.92,43.78,43.91,70000.0
2009-11-17 11:30:00,43.9,43.9,43.81,43.85,65000.0,43.9,43.9,43.81,43.85,65000.0
2009-11-17 11:35:00,43.86,43.91,43.85,43.91,54000.0,43.86,43.91,43.85,43.91,54000.0
2009-11-17 11:40:00,43.9,43.94,43.85,43.88,49000.0,43.9,43.94,43.85,43.88,49000.0
2009-11-17 11:45:00,43.86,43.91,43.81,43.82,55000.0,43.86,43.91,43.81,43.82,55000.0
2009-11-17 11:50:00,43.86,43.98,43.83,43.98,126000.0,43.86,43.98,43.83,43.98,126000.0
2009-11-17 11:55:00,43.96,43.99,43.93,43.99,64000.0,43.96,43.99,43.93,43.99,64000.0
2009-11-17 12:00:00,43.96,43.98,43.91,43.95,33000.0,43.96,43.98,43.91,43.95,33000.0
2009-11-17 12:05:00,43.95,44.0,43.93,43.98,33000.0,43.95,44.0,43.93,43.98,33000.0
2009-11-17 12:10:00,43.99,44.1,43.99,44.06,132000.0,43.99,44.1,43.99,44.06,132000.0
2009-11-17 12:15:00,44.05,44.09,44.01,44.02,97000.0,44.05,44.09,44.01,44.02,97000.0
2009-11-17 12:20:00,44.05,44.08,44.01,44.06,50000.0,44.05,44.08,44.01,44.06,50000.0
2009-11-17 12:25:00,44.06,44.1,44.06,44.07,96000.0,44.06,44.1,44.06,44.07,96000.0
2009-11-17 12:30:00,44.07,44.13,44.07,44.1,138000.0,44.07,44.13,44.07,44.1,138000.0
2009-11-17 12:35:00,44.13,44.13,43.96,43.96,103000.0,44.13,44.13,43.96,43.96,103000.0
2009-11-17 12:40:00,43.97,44.03,43.97,44.0,97000.0,43.97,44.03,43.97,44.0,97000.0
2009-11-17 12:45:00,43.97,43.99,43.94,43.96,181000.0,43.97,43.99,43.94,43.96,181000.0
2009-11-17 12:50:00,43.96,43.99,43.95,43.95,61000.0,43.96,43.99,43.95,43.95,61000.0
2009-11-17 12:55:00,43.98,44.02,43.98,43.99,28000.0,43.98,44.02,43.98,43.99,28000.0
2009-11-17 13:00:00,44.0,44.01,43.96,43.96,86000.0,44.0,44.01,43.96,43.96,86000.0
2009-11-17 13:05:00,43.97,43.99,43.94,43.97,136000.0,43.97,43.99,43.94,43.97,136000.0
2009-11-17 13:10:00,43.97,44.02,43.95,43.97,25000.0,43.97,44.02,43.95,43.97,25000.0
2009-11-17 13:15:00,43.99,44.01,43.97,43.99,75000.0,43.99,44.01,43.97,43.99,75000.0
2009-11-17 13:20:00,44.0,44.02,43.98,44.0,37000.0,44.0,44.02,43.98,44.0,37000.0
2009-11-17 13:25:00,43.99,44.02,43.99,43.99,98000.0,43.99,44.02,43.99,43.99,98000.0
2009-11-17 13:30:00,43.99,44.02,43.99,44.01,41000.0,43.99,44.02,43.99,44.01,41000.0
2009-11-17 13:35:00,44.02,44.03,44.0,44.0,30000.0,44.02,44.03,44.0,44.0,30000.0
2009-11-17 13:40:00,44.03,44.1,44.0,44.1,87000.0,44.03,44.1,44.0,44.1,87000.0
2009-11-17 13:45:00,44.1,44.11,44.06,44.11,73000.0,44.1,44.11,44.06,44.11,73000.0
2009-11-17 13:50:00,44.08,44.12,44.07,44.1,37000.0,44.08,44.12,44.07,44.1,37000.0
2009-11-17 13:55:00,44.1,44.11,44.07,44.07,28000.0,44.1,44.11,44.07,44.07,28000.0
2009-11-17 14:00:00,44.07,44.1,44.06,44.08,38000.0,44.07,44.1,44.06,44.08,38000.0
2009-11-17 14:05:00,44.07,44.07,44.0,44.02,54000.0,44.07,44.07,44.0,44.02,54000.0
2009-11-17 14:10:00,44.02,44.02,43.93,43.94,178000.0,44.02,44.02,43.93,43.94,178000.0
2009-11-17 14:15:00,43.98,44.03,43.95,44.02,62000.0,43.98,44.03,43.95,44.02,62000.0
2009-11-17 14:20:00,44.04,44.04,43.97,43.97,42000.0,44.04,44.04,43.97,43.97,42000.0
2009-11-17 14:25:00,43.97,43.99,43.94,43.99,34000.0,43.97,43.99,43.94,43.99,34000.0
2009-11-17 14:30:00,43.96,43.97,43.95,43.95,31000.0,43.96,43.97,43.95,43.95,31000.0
2009-11-17 14:35:00,43.95,44.01,43.95,43.99,55000.0,43.95,44.01,43.95,43.99,55000.0
2009-11-17 14:40:00,43.99,44.09,43.99,44.05,62000.0,43.99,44.09,43.99,44.05,62000.0
2009-11-17 14:45:00,44.05,44.05,44.01,44.02,36000.0,44.05,44.05,44.01,44.02,36000.0
2009-11-17 14:50:00,44.02,44.08,44.01,44.06,95000.0,44.02,44.08,44.01,44.06,95000.0
2009-11-17 14:55:00,44.06,44.13,44.06,44.13,87000.0,44.06,44.13,44.06,44.13,87000.0
2009-11-17 15:00:00,44.12,44.19,44.1,44.13,237000.0,44.12,44.19,44.1,44.13,237000.0
2009-11-17 15:05:00,44.16,44.19,44.11,44.15,133000.0,44.16,44.19,44.11,44.15,133000.0
2009-11-17 15:10:00,44.14,44.15,44.12,44.15,66000.0,44.14,44.15,44.12,44.15,66000.0
2009-11-17 15:15:00,44.15,44.15,44.11,44.13,63000.0,44.15,44.15,44.11,44.13,63000.0
2009-11-17 15:20:00,44.13,44.17,44.11,44.14,113000.0,44.13,44.17,44.11,44.14,113000.0
2009-11-17 15:25:00,44.14,44.17,44.14,44.16,121000.0,44.14,44.17,44.14,44.16,121000.0
2009-11-17 15:30:00,44.16,44.19,44.16,44.19,124000.0,44.16,44.19,44.16,44.19,124000.0
2009-11-17 15:35:00,44.18,44.19,44.16,44.17,206000.0,44.18,44.19,44.16,44.17,206000.0
2009-11-17 15:40:00,44.18,44.19,44.15,44.18,172000.0,44.18,44.19,44.15,44.18,172000.0
2009-11-17 15:45:00,44.17,44.18,44.11,44.16,200000.0,44.17,44.18,44.11,44.16,200000.0
2009-11-17 15:50:00,44.18,44.19,44.16,44.16,230000.0,44.18,44.19,44.16,44.16,230000.0
2009-11-17 15:55:00,44.17,44.17,44.1,44.15,443000.0,44.17,44.17,44.1,44.15,443000.0
2009-11-18 09:30:00,44.05,44.1,43.78,43.86,1101000.0,44.05,44.1,43.78,43.86,1101000.0
2009-11-18 09:35:00,43.85,43.9,43.75,43.83,630000.0,43.85,43.9,43.75,43.83,630000.0
2009-11-18 09:40:00,43.8,43.97,43.73,43.9,288000.0,43.8,43.97,43.73,43.9,288000.0
2009-11-18 09:45:00,43.9,43.91,43.82,43.82,262000.0,43.9,43.91,43.82,43.82,262000.0
2009-11-18 09:50:00,43.82,43.88,43.7,43.8,885000.0,43.82,43.88,43.7,43.8,885000.0
2009-11-18 09:55:00,43.8,43.8,43.64,43.69,484000.0,43.8,43.8,43.64,43.69,484000.0
2009-11-18 10:00:00,43.67,43.72,43.52,43.55,398000.0,43.67,43.72,43.52,43.55,398000.0
2009-11-18 10:05:00,43.57,43.63,43.41,43.45,500000.0,43.57,43.63,43.41,43.45,500000.0
2009-11-18 10:10:00,43.49,43.49,43.28,43.37,722000.0,43.49,43.49,43.28,43.37,722000.0
2009-11-18 10:15:00,43.36,43.5,43.36,43.43,327000.0,43.36,43.5,43.36,43.43,327000.0
2009-11-18 10:20:00,43.44,43.48,43.42,43.48,297000.0,43.44,43.48,43.42,43.48,297000.0
2009-11-18 10:25:00,43.48,43.63,43.48,43.62,510000.0,43.48,43.63,43.48,43.62,510000.0
2009-11-18 10:30:00,43.62,43.69,43.6,43.64,346000.0,43.62,43.69,43.6,43.64,346000.0
2009-11-18 10:35:00,43.66,43.74,43.63,43.67,288000.0,43.66,43.74,43.63,43.67,288000.0
2009-11-18 10:40:00,43.71,43.77,43.66,43.72,216000.0,43.71,43.77,43.66,43.72,216000.0
2009-11-18 10:45:00,43.72,43.72,43.6,43.63,197000.0,43.72,43.72,43.6,43.63,197000.0
2009-11-18 10:50:00,43.63,43.67,43.6,43.66,67000.0,43.63,43.67,43.6,43.66,67000.0
2009-11-18 10:55:00,43.65,43.67,43.61,43.67,42000.0,43.65,43.67,43.61,43.67,42000.0
2009-11-18 11:00:00,43.68,43.78,43.68,43.75,196000.0,43.68,43.78,43.68,43.75,196000.0
2009-11-18 11:05:00,43.77,43.77,43.66,43.68,127000.0,43.77,43.77,43.66,43.68,127000.0
2009-11-18 11:10:00,43.67,43.71,43.6,43.65,174000.0,43.67,43.71,43.6,43.65,174000.0
2009-11-18 11:15:00,43.67,43.72,43.66,43.71,94000.0,43.67,43.72,43.66,43.71,94000.0
2009-11-18 11:20:00,43.71,43.77,43.68,43.68,114000.0,43.71,43.77,43.68,43.68,114000.0
2009-11-18 11:25:00,43.68,43.72,43.68,43.69,75000.0,43.68,43.72,43.68,43.69,75000.0
2009-11-18 11:30:00,43.7,43.71,43.59,43.6,173000.0,43.7,43.71,43.59,43.6,173000.0
2009-11-18 11:35:00,43.61,43.64,43.59,43.61,113000.0,43.61,43.64,43.59,43.61,113000.0
2009-11-18 11:40:00,43.61,43.7,43.6,43.7,160000.0,43.61,43.7,43.6,43.7,160000.0
2009-11-18 11:45:00,43.67,43.71,43.63,43.65,81000.0,43.67,43.71,43.63,43.65,81000.0
2009-11-18 11:50:00,43.64,43.69,43.63,43.66,161000.0,43.64,43.69,43.63,43.66,161000.0
2009-11-18 11:55:00,43.65,43.67,43.64,43.66,185000.0,43.65,43.67,43.64,43.66,185000.0
2009-11-18 12:00:00,43.65,43.68,43.64,43.66,324000.0,43.65,43.68,43.64,43.66,324000.0
2009-11-18 12:05:00,43.64,43.65,43.58,43.59,169000.0,43.64,43.65,43.58,43.59,169000.0
2009-11-18 12:10:00,43.59,43.59,43.52,43.57,76000.0,43.59,43.59,43.52,43.57,76000.0
2009-11-18 12:15:00,43.57,43.57,43.51,43.55,125000.0,43.57,43.57,43.51,43.55,125000.0
2009-11-18 12:20:00,43.52,43.57,43.52,43.53,161000.0,43.52,43.57,43.52,43.53,161000.0
2009-11-18 12:25:00,43.55,43.58,43.52,43.58,149000.0,43.55,43.58,43.52,43.58,149000.0
2009-11-18 12:30:00,43.58,43.59,43.55,43.55,94000.0,43.58,43.59,43.55,43.55,94000.0
2009-11-18 12:35:00,43.54,43.55,43.51,43.51,82000.0,43.54,43.55,43.51,43.51,82000.0
2009-11-18 12:40:00,43.51,43.53,43.49,43.5,144000.0,43.51,43.53,43.49,43.5,144000.0
2009-11-18 12:45:00,43.52,43.54,43.45,43.45,100000.0,43.52,43.54,43.45,43.45,100000.0
2009-11-18 12:50:00,43.46,43.47,43.35,43.43,184000.0,43.46,43.47,43.35,43.43,184000.0
2009-11-18 12:55:00,43.39,43.39,43.31,43.35,150000.0,43.39,43.39,43.31,43.35,150000.0
2009-11-18 13:00:00,43.35,43.36,43.3,43.31,126000.0,43.35,43.36,43.3,43.31,126000.0
2009-11-18 13:05:00,43.3,43.35,43.25,43.35,213000.0,43.3,43.35,43.25,43.35,213000.0
2009-11-18 13:10:00,43.34,43.35,43.29,43.3,66000.0,43.34,43.35,43.29,43.3,66000.0
2009-11-18 13:15:00,43.31,43.31,43.24,43.25,105000.0,43.31,43.31,43.24,43.25,105000.0
2009-11-18 13:20:00,43.25,43.25,43.16,43.19,265000.0,43.25,43.25,43.16,43.19,265000.0
2009-11-18 13:25:00,43.19,43.25,43.16,43.21,102000.0,43.19,43.25,43.16,43.21,102000.0
2009-11-18 13:30:00,43.25,43.31,43.22,43.25,128000.0,43.25,43.31,43.22,43.25,128000.0
2009-11-18 13:35:00,43.27,43.3,43.25,43.3,40000.0,43.27,43.3,43.25,43.3,40000.0
2009-11-18 13:40:00,43.29,43.35,43.27,43.32,101000.0,43.29,43.35,43.27,43.32,101000.0
2009-11-18 13:45:00,43.32,43.32,43.22,43.26,125000.0,43.32,43.32,43.22,43.26,125000.0
2009-11-18 13:50:00,43.25,43.26,43.15,43.15,137000.0,43.25,43.26,43.15,43.15,137000.0
2009-11-18 13:55:00,43.16,43.21,43.12,43.18,164000.0,43.16,43.21,43.12,43.18,164000.0
2009-11-18 14:00:00,43.17,43.21,43.17,43.19,70000.0,43.17,43.21,43.17,43.19,70000.0
2009-11-18 14:05:00,43.19,43.28,43.17,43.27,126000.0,43.19,43.28,43.17,43.27,126000.0
2009-11-18 14:10:00,43.28,43.32,43.25,43.31,103000.0,43.28,43.32,43.25,43.31,103000.0
2009-11-18 14:15:00,43.31,43.34,43.26,43.29,112000.0,43.31,43.34,43.26,43.29,112000.0
2009-11-18 14:20:00,43.3,43.35,43.25,43.3,137000.0,43.3,43.35,43.25,43.3,137000.0
2009-11-18 14:25:00,43.31,43.35,43.3,43.31,151000.0,43.31,43.35,43.3,43.31,151000.0
2009-11-18 14:30:00,43.31,43.31,43.25,43.27,59000.0,43.31,43.31,43.25,43.27,59000.0
2009-11-18 14:35:00,43.27,43.35,43.27,43.29,100000.0,43.27,43.35,43.27,43.29,100000.0
2009-11-18 14:40:00,43.32,43.34,43.3,43.33,40000.0,43.32,43.34,43.3,43.33,40000.0
2009-11-18 14:45:00,43.3,43.31,43.24,43.24,76000.0,43.3,43.31,43.24,43.24,76000.0
2009-11-18 14:50:00,43.24,43.3,43.23,43.27,71000.0,43.24,43.3,43.23,43.27,71000.0
2009-11-18 14:55:00,43.24,43.44,43.22,43.42,213000.0,43.24,43.44,43.22,43.42,213000.0
2009-11-18 15:00:00,43.42,43.5,43.4,43.45,223000.0,43.42,43.5,43.4,43.45,223000.0
2009-11-18 15:05:00,43.47,43.59,43.46,43.48,307000.0,43.47,43.59,43.46,43.48,307000.0
2009-11-18 15:10:00,43.47,43.51,43.45,43.46,75000.0,43.47,43.51,43.45,43.46,75000.0
2009-11-18 15:15:00,43.45,43.56,43.45,43.53,136000.0,43.45,43.56,43.45,43.53,136000.0
2009-11-18 15:20:00,43.55,43.56,43.51,43.52,99000.0,43.55,43.56,43.51,43.52,99000.0
2009-11-18 15:25:00,43.53,43.6,43.52,43.6,109000.0,43.53,43.6,43.52,43.6,109000.0
2009-11-18 15:30:00,43.6,43.63,43.52,43.58,208000.0,43.6,43.63,43.52,43.58,208000.0
2009-11-18 15:35:00,43.57,43.59,43.45,43.45,136000.0,43.57,43.59,43.45,43.45,136000.0
2009-11-18 15:40:00,43.45,43.51,43.45,43.48,141000.0,43.45,43.51,43.45,43.48,141000.0
2009-11-18 15:45:00,43.48,43.56,43.48,43.5,333000.0,43.48,43.56,43.48,43.5,333000.0
2009-11-18 15:50:00,43.5,43.53,43.48,43.5,297000.0,43.5,43.53,43.48,43.5,297000.0
2009-11-18 15:55:00,43.5,43.54,43.49,43.52,346000.0,43.5,43.54,43.49,43.52,346000.0
2009-11-19 09:30:00,43.13,43.19,42.89,42.93,688000.0,43.13,43.19,42.89,42.93,688000.0
2009-11-19 09:35:00,42.9,42.96,42.61,42.66,796000.0,42.9,42.96,42.61,42.66,796000.0
2009-11-19 09:40:00,42.66,42.72,42.55,42.66,464000.0,42.66,42.72,42.55,42.66,464000.0
2009-11-19 09:45:00,42.66,42.75,42.6,42.74,335000.0,42.66,42.75,42.6,42.74,335000.0
2009-11-19 09:50:00,42.71,42.74,42.6,42.65,378000.0,42.71,42.74,42.6,42.65,378000.0
2009-11-19 09:55:00,42.65,42.69,42.63,42.68,234000.0,42.65,42.69,42.63,42.68,234000.0
2009-11-19 10:00:00,42.68,42.78,42.63,42.75,343000.0,42.68,42.78,42.63,42.75,343000.0
2009-11-19 10:05:00,42.77,42.8,42.72,42.76,292000.0,42.77,42.8,42.72,42.76,292000.0
2009-11-19 10:10:00,42.77,42.8,42.74,42.76,263000.0,42.77,42.8,42.74,42.76,263000.0
2009-11-19 10:15:00,42.78,42.8,42.75,42.76,173000.0,42.78,42.8,42.75,42.76,173000.0
2009-11-19 10:20:00,42.75,42.82,42.74,42.82,299000.0,42.75,42.82,42.74,42.82,299000.0
2009-11-19 10:25:00,42.82,42.82,42.74,42.77,163000.0,42.82,42.82,42.74,42.77,163000.0
2009-11-19 10:30:00,42.74,42.77,42.71,42.75,165000.0,42.74,42.77,42.71,42.75,165000.0
2009-11-19 10:35:00,42.74,42.8,42.71,42.8,149000.0,42.74,42.8,42.71,42.8,149000.0
2009-11-19 10:40:00,42.77,42.79,42.74,42.76,67000.0,42.77,42.79,42.74,42.76,67000.0
2009-11-19 10:45:00,42.76,42.76,42.63,42.66,164000.0,42.76,42.76,42.63,42.66,164000.0
2009-11-19 10:50:00,42.66,42.7,42.6,42.66,154000.0,42.66,42.7,42.6,42.66,154000.0
2009-11-19 10:55:00,42.66,42.66,42.52,42.56,295000.0,42.66,42.66,42.52,42.56,295000.0
2009-11-19 11:00:00,42.54,42.56,42.45,42.54,422000.0,42.54,42.56,42.45,42.54,422000.0
2009-11-19 11:05:00,42.54,42.58,42.52,42.57,145000.0,42.54,42.58,42.52,42.57,145000.0
2009-11-19 11:10:00,42.57,42.65,42.54,42.63,227000.0,42.57,42.65,42.54,42.63,227000.0
2009-11-19 11:15:00,42.65,42.7,42.63,42.7,125000.0,42.65,42.7,42.63,42.7,125000.0
2009-11-19 11:20:00,42.69,42.7,42.61,42.65,177000.0,42.69,42.7,42.61,42.65,177000.0
2009-11-19 11:25:00,42.65,42.74,42.63,42.71,149000.0,42.65,42.74,42.63,42.71,149000.0
2009-11-19 11:30:00,42.7,42.71,42.6,42.67,102000.0,42.7,42.71,42.6,42.67,102000.0
2009-11-19 11:35:00,42.67,42.67,42.61,42.63,81000.0,42.67,42.67,42.61,42.63,81000.0
2009-11-19 11:40:00,42.63,42.63,42.6,42.6,55000.0,42.63,42.63,42.6,42.6,55000.0
2009-11-19 11:45:00,42.6,42.6,42.56,42.59,64000.0,42.6,42.6,42.56,42.59,64000.0
2009-11-19 11:50:00,42.57,42.63,42.56,42.6,69000.0,42.57,42.63,42.56,42.6,69000.0
2009-11-19 11:55:00,42.59,42.66,42.59,42.63,128000.0,42.59,42.66,42.59,42.63,128000.0
2009-11-19 12:00:00,42.63,42.66,42.61,42.64,151000.0,42.63,42.66,42.61,42.64,151000.0
2009-11-19 12:05:00,42.62,42.65,42.61,42.65,29000.0,42.62,42.65,42.61,42.65,29000.0
2009-11-19 12:10:00,42.64,42.66,42.62,42.62,108000.0,42.64,42.66,42.62,42.62,108000.0
2009-11-19 12:15:00,42.65,42.69,42.63,42.67,67000.0,42.65,42.69,42.63,42.67,67000.0
2009-11-19 12:20:00,42.69,42.69,42.66,42.68,106000.0,42.69,42.69,42.66,42.68,106000.0
2009-11-19 12:25:00,42.65,42.79,42.65,42.77,266000.0,42.65,42.79,42.65,42.77,266000.0
2009-11-19 12:30:00,42.77,42.82,42.76,42.79,230000.0,42.77,42.82,42.76,42.79,230000.0
2009-11-19 12:35:00,42.78,42.8,42.73,42.76,143000.0,42.78,42.8,42.73,42.76,143000.0
2009-11-19 12:40:00,42.76,42.78,42.64,42.65,117000.0,42.76,42.78,42.64,42.65,117000.0
2009-11-19 12:45:00,42.64,42.64,42.51,42.53,194000.0,42.64,42.64,42.51,42.53,194000.0
2009-11-19 12:50:00,42.53,42.54,42.32,42.45,553000.0,42.53,42.54,42.32,42.45,553000.0
2009-11-19 12:55:00,42.44,42.51,42.4,42.43,173000.0,42.44,42.51,42.4,42.43,173000.0
2009-11-19 13:00:00,42.43,42.45,42.37,42.41,208000.0,42.43,42.45,42.37,42.41,208000.0
2009-11-19 13:05:00,42.42,42.46,42.4,42.4,96000.0,42.42,42.46,42.4,42.4,96000.0
2009-11-19 13:10:00,42.41,42.44,42.36,42.37,188000.0,42.41,42.44,42.36,42.37,188000.0
2009-11-19 13:15:00,42.37,42.41,42.36,42.39,142000.0,42.37,42.41,42.36,42.39,142000.0
2009-11-19 13:20:00,42.36,42.44,42.36,42.42,86000.0,42.36,42.44,42.36,42.42,86000.0
2009-11-19 13:25:00,42.44,42.49,42.44,42.48,106000.0,42.44,42.49,42.44,42.48,106000.0
2009-11-19 13:30:00,42.47,42.49,42.46,42.48,37000.0,42.47,42.49,42.46,42.48,37000.0
2009-11-19 13:35:00,42.49,42.55,42.48,42.48,107000.0,42.49,42.55,42.48,42.48,107000.0
2009-11-19 13:40:00,42.48,42.49,42.43,42.49,39000.0,42.48,42.49,42.43,42.49,39000.0
2009-11-19 13:45:00,42.49,42.51,42.46,42.46,33000.0,42.49,42.51,42.46,42.46,33000.0
2009-11-19 13:50:00,42.46,42.55,42.46,42.51,114000.0,42.46,42.55,42.46,42.51,114000.0
2009-11-19 13:55:00,42.51,42.54,42.51,42.51,58000.0,42.51,42.54,42.51,42.51,58000.0
2009-11-19 14:00:00,42.51,42.54,42.51,42.52,39000.0,42.51,42.54,42.51,42.52,39000.0
2009-11-19 14:05:00,42.53,42.53,42.48,42.52,99000.0,42.53,42.53,42.48,42.52,99000.0
2009-11-19 14:10:00,42.54,42.55,42.5,42.5,52000.0,42.54,42.55,42.5,42.5,52000.0
2009-11-19 14:15:00,42.54,42.54,42.43,42.43,183000.0,42.54,42.54,42.43,42.43,183000.0
2009-11-19 14:20:00,42.43,42.53,42.43,42.53,118000.0,42.43,42.53,42.43,42.53,118000.0
2009-11-19 14:25:00,42.54,42.54,42.45,42.45,74000.0,42.54,42.54,42.45,42.45,74000.0
2009-11-19 14:30:00,42.45,42.5,42.45,42.49,67000.0,42.45,42.5,42.45,42.49,67000.0
2009-11-19 14:35:00,42.51,42.54,42.5,42.5,28000.0,42.51,42.54,42.5,42.5,28000.0
2009-11-19 14:40:00,42.5,42.54,42.5,42.53,73000.0,42.5,42.54,42.5,42.53,73000.0
2009-11-19 14:45:00,42.53,42.6,42.48,42.58,111000.0,42.53,42.6,42.48,42.58,111000.0
2009-11-19 14:50:00,42.59,42.75,42.59,42.74,194000.0,42.59,42.75,42.59,42.74,194000.0
2009-11-19 14:55:00,42.73,42.74,42.66,42.68,117000.0,42.73,42.74,42.66,42.68,117000.0
2009-11-19 15:00:00,42.7,42.73,42.65,42.65,102000.0,42.7,42.73,42.65,42.65,102000.0
2009-11-19 15:05:00,42.65,42.69,42.62,42.69,88000.0,42.65,42.69,42.62,42.69,88000.0
2009-11-19 15:10:00,42.69,42.72,42.67,42.67,50000.0,42.69,42.72,42.67,42.67,50000.0
2009-11-19 15:15:00,42.67,42.72,42.66,42.72,83000.0,42.67,42.72,42.66,42.72,83000.0
2009-11-19 15:20:00,42.7,42.7,42.66,42.7,67000.0,42.7,42.7,42.66,42.7,67000.0
2009-11-19 15:25:00,42.68,42.7,42.64,42.64,57000.0,42.68,42.7,42.64,42.64,57000.0
2009-11-19 15:30:00,42.63,42.67,42.58,42.6,122000.0,42.63,42.67,42.58,42.6,122000.0
2009-11-19 15:35:00,42.59,42.61,42.51,42.51,125000.0,42.59,42.61,42.51,42.51,125000.0
2009-11-19 15:40:00,42.55,42.75,42.55,42.74,296000.0,42.55,42.75,42.55,42.74,296000.0
2009-11-19 15:45:00,42.74,42.8,42.73,42.8,315000.0,42.74,42.8,42.73,42.8,315000.0
2009-11-19 15:50:00,42.79,42.79,42.73,42.75,271000.0,42.79,42.79,42.73,42.75,271000.0
2009-11-19 15:55:00,42.76,42.8,42.69,42.8,483000.0,42.76,42.8,42.69,42.8,483000.0
2009-11-20 09:30:00,42.42,42.55,42.2,42.46,676000.0,42.42,42.55,42.2,42.46,676000.0
2009-11-20 09:35:00,42.45,42.5,42.37,42.48,416000.0,42.45,42.5,42.37,42.48,416000.0
2009-11-20 09:40:00,42.49,42.53,42.24,42.25,423000.0,42.49,42.53,42.24,42.25,423000.0
2009-11-20 09:45:00,42.23,42.42,42.2,42.3,448000.0,42.23,42.42,42.2,42.3,448000.0
2009-11-20 09:50:00,42.28,42.33,42.25,42.31,182000.0,42.28,42.33,42.25,42.31,182000.0
2009-11-20 09:55:00,42.3,42.4,42.26,42.38,218000.0,42.3,42.4,42.26,42.38,218000.0
2009-11-20 10:00:00,42.38,42.38,42.28,42.31,191000.0,42.38,42.38,42.28,42.31,191000.0
2009-11-20 10:05:00,42.32,42.35,42.23,42.29,260000.0,42.32,42.35,42.23,42.29,260000.0
2009-11-20 10:10:00,42.27,42.3,42.21,42.28,309000.0,42.27,42.3,42.21,42.28,309000.0
2009-11-20 10:15:00,42.28,42.33,42.25,42.33,143000.0,42.28,42.33,42.25,42.33,143000.0
2009-11-20 10:20:00,42.33,42.36,42.24,42.3,264000.0,42.33,42.36,42.24,42.3,264000.0
2009-11-20 10:25:00,42.31,42.31,42.21,42.27,198000.0,42.31,42.31,42.21,42.27,198000.0
2009-11-20 10:30:00,42.27,42.29,42.26,42.26,85000.0,42.27,42.29,42.26,42.26,85000.0
2009-11-20 10:35:00,42.26,42.29,42.23,42.26,112000.0,42.26,42.29,42.23,42.26,112000.0
2009-11-20 10:40:00,42.27,42.27,42.19,42.21,352000.0,42.27,42.27,42.19,42.21,352000.0
2009-11-20 10:45:00,42.22,42.3,42.2,42.3,189000.0,42.22,42.3,42.2,42.3,189000.0
2009-11-20 10:50:00,42.25,42.34,42.25,42.27,124000.0,42.25,42.34,42.25,42.27,124000.0
2009-11-20 10:55:00,42.3,42.3,42.23,42.23,108000.0,42.3,42.3,42.23,42.23,108000.0
2009-11-20 11:00:00,42.23,42.28,42.23,42.27,74000.0,42.23,42.28,42.23,42.27,74000.0
2009-11-20 11:05:00,42.26,42.28,42.18,42.24,209000.0,42.26,42.28,42.18,42.24,209000.0
2009-11-20 11:10:00,42.24,42.24,42.21,42.21,57000.0,42.24,42.24,42.21,42.21,57000.0
2009-11-20 11:15:00,42.22,42.24,42.2,42.23,139000.0,42.22,42.24,42.2,42.23,139000.0
2009-11-20 11:20:00,42.22,42.24,42.2,42.24,57000.0,42.22,42.24,42.2,42.24,57000.0
2009-11-20 11:25:00,42.23,42.29,42.21,42.28,101000.0,42.23,42.29,42.21,42.28,101000.0
2009-11-20 11:30:00,42.29,42.34,42.27,42.33,149000.0,42.29,42.34,42.27,42.33,149000.0
2009-11-20 11:35:00,42.33,42.35,42.3,42.3,131000.0,42.33,42.35,42.3,42.3,131000.0
2009-11-20 11:40:00,42.31,42.35,42.31,42.31,35000.0,42.31,42.35,42.31,42.31,35000.0
2009-11-20 11:45:00,42.33,42.33,42.25,42.31,92000.0,42.33,42.33,42.25,42.31,92000.0
2009-11-20 11:50:00,42.32,42.46,42.32,42.41,179000.0,42.32,42.46,42.32,42.41,179000.0
2009-11-20 11:55:00,42.4,42.45,42.39,42.45,75000.0,42.4,42.45,42.39,42.45,75000.0
2009-11-20 12:00:00,42.44,42.45,42.38,42.39,98000.0,42.44,42.45,42.38,42.39,98000.0
2009-11-20 12:05:00,42.42,42.43,42.4,42.4,29000.0,42.42,42.43,42.4,42.4,29000.0
2009-11-20 12:10:00,42.39,42.41,42.38,42.4,17000.0,42.39,42.41,42.38,42.4,17000.0
2009-11-20 12:15:00,42.39,42.43,42.39,42.39,35000.0,42.39,42.43,42.39,42.39,35000.0
2009-11-20 12:20:00,42.42,42.42,42.39,42.4,20000.0,42.42,42.42,42.39,42.4,20000.0
2009-11-20 12:25:00,42.4,42.45,42.39,42.44,42000.0,42.4,42.45,42.39,42.44,42000.0
2009-11-20 12:30:00,42.45,42.46,42.4,42.45,59000.0,42.45,42.46,42.4,42.45,59000.0
2009-11-20 12:35:00,42.47,42.48,42.42,42.44,39000.0,42.47,42.48,42.42,42.44,39000.0
2009-11-20 12:40:00,42.45,42.49,42.44,42.48,65000.0,42.45,42.49,42.44,42.48,65000.0
2009-11-20 12:45:00,42.48,42.5,42.45,42.45,61000.0,42.48,42.5,42.45,42.45,61000.0
2009-11-20 12:50:00,42.47,42.5,42.46,42.47,25000.0,42.47,42.5,42.46,42.47,25000.0
2009-11-20 12:55:00,42.49,42.57,42.47,42.52,69000.0,42.49,42.57,42.47,42.52,69000.0
2009-11-20 13:00:00,42.55,42.71,42.54,42.7,309000.0,42.55,42.71,42.54,42.7,309000.0
2009-11-20 13:05:00,42.7,42.78,42.69,42.7,170000.0,42.7,42.78,42.69,42.7,170000.0
2009-11-20 13:10:00,42.7,42.71,42.56,42.57,137000.0,42.7,42.71,42.56,42.57,137000.0
2009-11-20 13:15:00,42.58,42.6,42.5,42.5,180000.0,42.58,42.6,42.5,42.5,180000.0
2009-11-20 13:20:00,42.5,42.54,42.45,42.52,64000.0,42.5,42.54,42.45,42.52,64000.0
2009-11-20 13:25:00,42.52,42.55,42.52,42.54,30000.0,42.52,42.55,42.52,42.54,30000.0
2009-11-20 13:30:00,42.54,42.55,42.52,42.52,43000.0,42.54,42.55,42.52,42.52,43000.0
2009-11-20 13:35:00,42.51,42.51,42.47,42.51,17000.0,42.51,42.51,42.47,42.51,17000.0
2009-11-20 13:40:00,42.53,42.61,42.52,42.59,60000.0,42.53,42.61,42.52,42.59,60000.0
2009-11-20 13:45:00,42.58,42.68,42.54,42.66,79000.0,42.58,42.68,42.54,42.66,79000.0
2009-11-20 13:50:00,42.66,42.66,42.58,42.63,77000.0,42.66,42.66,42.58,42.63,77000.0
2009-11-20 13:55:00,42.6,42.65,42.6,42.63,38000.0,42.6,42.65,42.6,42.63,38000.0
2009-11-20 14:00:00,42.64,42.65,42.6,42.65,75000.0,42.64,42.65,42.6,42.65,75000.0
2009-11-20 14:05:00,42.65,42.65,42.62,42.64,52000.0,42.65,42.65,42.62,42.64,52000.0
2009-11-20 14:10:00,42.63,42.68,42.63,42.65,48000.0,42.63,42.68,42.63,42.65,48000.0
2009-11-20 14:15:00,42.68,42.7,42.57,42.61,147000.0,42.68,42.7,42.57,42.61,147000.0
2009-11-20 14:20:00,42.62,42.67,42.58,42.65,60000.0,42.62,42.67,42.58,42.65,60000.0
2009-11-20 14:25:00,42.62,42.66,42.59,42.64,69000.0,42.62,42.66,42.59,42.64,69000.0
2009-11-20 14:30:00,42.66,42.69,42.6,42.64,96000.0,42.66,42.69,42.6,42.64,96000.0
2009-11-20 14:35:00,42.62,42.66,42.62,42.65,65000.0,42.62,42.66,42.62,42.65,65000.0
2009-11-20 14:40:00,42.63,42.64,42.6,42.61,52000.0,42.63,42.64,42.6,42.61,52000.0
2009-11-20 14:45:00,42.61,42.64,42.6,42.64,45000.0,42.61,42.64,42.6,42.64,45000.0
2009-11-20 14:50:00,42.63,42.64,42.59,42.59,80000.0,42.63,42.64,42.59,42.59,80000.0
2009-11-20 14:55:00,42.6,42.6,42.55,42.58,58000.0,42.6,42.6,42.55,42.58,58000.0
2009-11-20 15:00:00,42.59,42.6,42.55,42.57,49000.0,42.59,42.6,42.55,42.57,49000.0
2009-11-20 15:05:00,42.59,42.59,42.56,42.58,18000.0,42.59,42.59,42.56,42.58,18000.0
2009-11-20 15:10:00,42.58,42.58,42.52,42.52,53000.0,42.58,42.58,42.52,42.52,53000.0
2009-11-20 15:15:00,42.53,42.57,42.53,42.56,35000.0,42.53,42.57,42.53,42.56,35000.0
2009-11-20 15:20:00,42.57,42.61,42.56,42.58,153000.0,42.57,42.61,42.56,42.58,153000.0
2009-11-20 15:25:00,42.59,42.59,42.55,42.59,50000.0,42.59,42.59,42.55,42.59,50000.0
2009-11-20 15:30:00,42.58,42.59,42.55,42.55,128000.0,42.58,42.59,42.55,42.55,128000.0
2009-11-20 15:35:00,42.57,42.61,42.56,42.6,156000.0,42.57,42.61,42.56,42.6,156000.0
2009-11-20 15:40:00,42.6,42.62,42.58,42.59,254000.0,42.6,42.62,42.58,42.59,254000.0
2009-11-20 15:45:00,42.59,42.65,42.59,42.62,154000.0,42.59,42.65,42.59,42.62,154000.0
2009-11-20 15:50:00,42.62,42.7,42.62,42.68,379000.0,42.62,42.7,42.62,42.68,379000.0
2009-11-20 15:55:00,42.69,42.76,42.68,42.76,557000.0,42.69,42.76,42.68,42.76,557000.0
2009-11-23 09:30:00,43.39,43.5,43.32,43.43,827000.0,43.39,43.5,43.32,43.43,827000.0
2009-11-23 09:35:00,43.45,43.6,43.4,43.49,615000.0,43.45,43.6,43.4,43.49,615000.0
2009-11-23 09:40:00,43.49,43.72,43.42,43.66,706000.0,43.49,43.72,43.42,43.66,706000.0
2009-11-23 09:45:00,43.68,43.8,43.62,43.75,649000.0,43.68,43.8,43.62,43.75,649000.0
2009-11-23 09:50:00,43.74,43.79,43.7,43.72,225000.0,43.74,43.79,43.7,43.72,225000.0
2009-11-23 09:55:00,43.71,43.77,43.7,43.77,342000.0,43.71,43.77,43.7,43.77,342000.0
2009-11-23 10:00:00,43.77,43.79,43.71,43.74,263000.0,43.77,43.79,43.71,43.74,263000.0
2009-11-23 10:05:00,43.74,43.77,43.63,43.63,372000.0,43.74,43.77,43.63,43.63,372000.0
2009-11-23 10:10:00,43.6,43.69,43.6,43.69,165000.0,43.6,43.69,43.6,43.69,165000.0
2009-11-23 10:15:00,43.66,43.74,43.65,43.74,215000.0,43.66,43.74,43.65,43.74,215000.0
2009-11-23 10:20:00,43.73,43.8,43.72,43.78,253000.0,43.73,43.8,43.72,43.78,253000.0
2009-11-23 10:25:00,43.77,43.8,43.75,43.79,144000.0,43.77,43.8,43.75,43.79,144000.0
2009-11-23 10:30:00,43.78,43.89,43.78,43.89,397000.0,43.78,43.89,43.78,43.89,397000.0
2009-11-23 10:35:00,43.89,43.99,43.89,43.94,340000.0,43.89,43.99,43.89,43.94,340000.0
2009-11-23 10:40:00,43.95,43.96,43.92,43.96,193000.0,43.95,43.96,43.92,43.96,193000.0
2009-11-23 10:45:00,43.95,43.95,43.82,43.87,335000.0,43.95,43.95,43.82,43.87,335000.0
2009-11-23 10:50:00,43.85,43.88,43.8,43.8,159000.0,43.85,43.88,43.8,43.8,159000.0
2009-11-23 10:55:00,43.8,43.83,43.72,43.75,163000.0,43.8,43.83,43.72,43.75,163000.0
2009-11-23 11:00:00,43.75,43.79,43.73,43.79,206000.0,43.75,43.79,43.73,43.79,206000.0
2009-11-23 11:05:00,43.77,43.79,43.75,43.76,63000.0,43.77,43.79,43.75,43.76,63000.0
2009-11-23 11:10:00,43.77,43.8,43.74,43.75,87000.0,43.77,43.8,43.74,43.75,87000.0
2009-11-23 11:15:00,43.77,43.78,43.73,43.77,130000.0,43.77,43.78,43.73,43.77,130000.0
2009-11-23 11:20:00,43.78,43.84,43.77,43.8,66000.0,43.78,43.84,43.77,43.8,66000.0
2009-11-23 11:25:00,43.82,43.83,43.78,43.79,22000.0,43.82,43.83,43.78,43.79,22000.0
2009-11-23 11:30:00,43.78,43.8,43.75,43.77,40000.0,43.78,43.8,43.75,43.77,40000.0
2009-11-23 11:35:00,43.79,43.8,43.75,43.78,98000.0,43.79,43.8,43.75,43.78,98000.0
2009-11-23 11:40:00,43.78,43.8,43.75,43.78,142000.0,43.78,43.8,43.75,43.78,142000.0
2009-11-23 11:45:00,43.77,43.79,43.76,43.76,83000.0,43.77,43.79,43.76,43.76,83000.0
2009-11-23 11:50:00,43.77,43.79,43.76,43.76,57000.0,43.77,43.79,43.76,43.76,57000.0
2009-11-23 11:55:00,43.77,43.77,43.73,43.75,85000.0,43.77,43.77,43.73,43.75,85000.0
2009-11-23 12:00:00,43.75,43.77,43.72,43.75,87000.0,43.75,43.77,43.72,43.75,87000.0
2009-11-23 12:05:00,43.75,43.79,43.73,43.78,94000.0,43.75,43.79,43.73,43.78,94000.0
2009-11-23 12:10:00,43.78,43.79,43.76,43.77,28000.0,43.78,43.79,43.76,43.77,28000.0
2009-11-23 12:15:00,43.77,43.79,43.77,43.78,37000.0,43.77,43.79,43.77,43.78,37000.0
2009-11-23 12:20:00,43.78,43.79,43.76,43.79,53000.0,43.78,43.79,43.76,43.79,53000.0
2009-11-23 12:25:00,43.77,43.79,43.76,43.76,62000.0,43.77,43.79,43.76,43.76,62000.0
2009-11-23 12:30:00,43.77,43.77,43.74,43.75,118000.0,43.77,43.77,43.74,43.75,118000.0
2009-11-23 12:35:00,43.77,43.77,43.73,43.76,221000.0,43.77,43.77,43.73,43.76,221000.0
2009-11-23 12:40:00,43.77,43.78,43.74,43.75,86000.0,43.77,43.78,43.74,43.75,86000.0
2009-11-23 12:45:00,43.77,43.78,43.75,43.76,32000.0,43.77,43.78,43.75,43.76,32000.0
2009-11-23 12:50:00,43.77,43.78,43.74,43.76,19000.0,43.77,43.78,43.74,43.76,19000.0
2009-11-23 12:55:00,43.75,43.78,43.75,43.78,27000.0,43.75,43.78,43.75,43.78,27000.0
2009-11-23 13:00:00,43.77,43.8,43.77,43.8,103000.0,43.77,43.8,43.77,43.8,103000.0
2009-11-23 13:05:00,43.8,43.82,43.78,43.79,208000.0,43.8,43.82,43.78,43.79,208000.0
2009-11-23 13:10:00,43.81,43.83,43.69,43.73,273000.0,43.81,43.83,43.69,43.73,273000.0
2009-11-23 13:15:00,43.72,43.73,43.65,43.72,105000.0,43.72,43.73,43.65,43.72,105000.0
2009-11-23 13:20:00,43.71,43.71,43.66,43.71,55000.0,43.71,43.71,43.66,43.71,55000.0
2009-11-23 13:25:00,43.73,43.74,43.71,43.74,26000.0,43.73,43.74,43.71,43.74,26000.0
2009-11-23 13:30:00,43.74,43.74,43.7,43.7,73000.0,43.74,43.74,43.7,43.7,73000.0
2009-11-23 13:35:00,43.7,43.74,43.65,43.68,64000.0,43.7,43.74,43.65,43.68,64000.0
2009-11-23 13:40:00,43.66,43.69,43.65,43.69,49000.0,43.66,43.69,43.65,43.69,49000.0
2009-11-23 13:45:00,43.69,43.69,43.65,43.65,25000.0,43.69,43.69,43.65,43.65,25000.0
2009-11-23 13:50:00,43.67,43.69,43.62,43.65,61000.0,43.67,43.69,43.62,43.65,61000.0
2009-11-23 13:55:00,43.63,43.65,43.62,43.65,33000.0,43.63,43.65,43.62,43.65,33000.0
2009-11-23 14:00:00,43.64,43.65,43.6,43.62,122000.0,43.64,43.65,43.6,43.62,122000.0
2009-11-23 14:05:00,43.62,43.62,43.51,43.51,153000.0,43.62,43.62,43.51,43.51,153000.0
2009-11-23 14:10:00,43.52,43.55,43.5,43.51,123000.0,43.52,43.55,43.5,43.51,123000.0
2009-11-23 14:15:00,43.51,43.54,43.48,43.51,141000.0,43.51,43.54,43.48,43.51,141000.0
2009-11-23 14:20:00,43.5,43.5,43.44,43.48,86000.0,43.5,43.5,43.44,43.48,86000.0
2009-11-23 14:25:00,43.47,43.52,43.47,43.52,78000.0,43.47,43.52,43.47,43.52,78000.0
2009-11-23 14:30:00,43.52,43.55,43.52,43.55,61000.0,43.52,43.55,43.52,43.55,61000.0
2009-11-23 14:35:00,43.53,43.57,43.53,43.57,75000.0,43.53,43.57,43.53,43.57,75000.0
2009-11-23 14:40:00,43.56,43.63,43.56,43.62,70000.0,43.56,43.63,43.56,43.62,70000.0
2009-11-23 14:45:00,43.62,43.65,43.59,43.65,64000.0,43.62,43.65,43.59,43.65,64000.0
2009-11-23 14:50:00,43.64,43.66,43.63,43.65,78000.0,43.64,43.66,43.63,43.65,78000.0
2009-11-23 14:55:00,43.65,43.66,43.64,43.65,32000.0,43.65,43.66,43.64,43.65,32000.0
2009-11-23 15:00:00,43.65,43.73,43.64,43.73,149000.0,43.65,43.73,43.64,43.73,149000.0
2009-11-23 15:05:00,43.7,43.78,43.7,43.78,115000.0,43.7,43.78,43.7,43.78,115000.0
2009-11-23 15:10:00,43.78,43.79,43.74,43.78,84000.0,43.78,43.79,43.74,43.78,84000.0
2009-11-23 15:15:00,43.79,43.82,43.78,43.82,120000.0,43.79,43.82,43.78,43.82,120000.0
2009-11-23 15:20:00,43.81,43.81,43.75,43.77,132000.0,43.81,43.81,43.75,43.77,132000.0
2009-11-23 15:25:00,43.76,43.77,43.73,43.76,123000.0,43.76,43.77,43.73,43.76,123000.0
2009-11-23 15:30:00,43.75,43.76,43.7,43.71,313000.0,43.75,43.76,43.7,43.71,313000.0
2009-11-23 15:35:00,43.72,43.74,43.69,43.71,307000.0,43.72,43.74,43.69,43.71,307000.0
2009-11-23 15:40:00,43.71,43.74,43.71,43.72,143000.0,43.71,43.74,43.71,43.72,143000.0
2009-11-23 15:45:00,43.72,43.79,43.72,43.78,205000.0,43.72,43.79,43.72,43.78,205000.0
2009-11-23 15:50:00,43.77,43.88,43.76,43.86,492000.0,43.77,43.88,43.76,43.86,492000.0
2009-11-23 15:55:00,43.86,43.9,43.84,43.9,539000.0,43.86,43.9,43.84,43.9,539000.0
2009-11-24 09:30:00,43.55,43.73,43.42,43.48,1035000.0,43.55,43.73,43.42,43.48,1035000.0
2009-11-24 09:35:00,43.49,43.55,43.32,43.49,848000.0,43.49,43.55,43.32,43.49,848000.0
2009-11-24 09:40:00,43.49,43.55,42.9,43.1,1361000.0,43.49,43.55,42.9,43.1,1361000.0
2009-11-24 09:45:00,43.1,43.22,43.1,43.2,574000.0,43.1,43.22,43.1,43.2,574000.0
2009-11-24 09:50:00,43.2,43.2,43.05,43.08,222000.0,43.2,43.2,43.05,43.08,222000.0
2009-11-24 09:55:00,43.09,43.16,43.07,43.08,210000.0,43.09,43.16,43.07,43.08,210000.0
2009-11-24 10:00:00,43.13,43.25,43.07,43.15,295000.0,43.13,43.25,43.07,43.15,295000.0
2009-11-24 10:05:00,43.15,43.2,43.1,43.16,259000.0,43.15,43.2,43.1,43.16,259000.0
2009-11-24 10:10:00,43.17,43.17,43.1,43.15,231000.0,43.17,43.17,43.1,43.15,231000.0
2009-11-24 10:15:00,43.15,43.16,43.07,43.12,195000.0,43.15,43.16,43.07,43.12,195000.0
2009-11-24 10:20:00,43.13,43.17,43.1,43.17,153000.0,43.13,43.17,43.1,43.17,153000.0
2009-11-24 10:25:00,43.15,43.2,43.11,43.18,162000.0,43.15,43.2,43.11,43.18,162000.0
2009-11-24 10:30:00,43.17,43.32,43.17,43.25,477000.0,43.17,43.32,43.17,43.25,477000.0
2009-11-24 10:35:00,43.24,43.31,43.21,43.3,186000.0,43.24,43.31,43.21,43.3,186000.0
2009-11-24 10:40:00,43.32,43.37,43.26,43.29,248000.0,43.32,43.37,43.26,43.29,248000.0
2009-11-24 10:45:00,43.34,43.37,43.3,43.33,236000.0,43.34,43.37,43.3,43.33,236000.0
2009-11-24 10:50:00,43.33,43.36,43.31,43.32,152000.0,43.33,43.36,43.31,43.32,152000.0
2009-11-24 10:55:00,43.34,43.34,43.2,43.22,197000.0,43.34,43.34,43.2,43.22,197000.0
2009-11-24 11:00:00,43.2,43.23,43.16,43.17,146000.0,43.2,43.23,43.16,43.17,146000.0
2009-11-24 11:05:00,43.18,43.25,43.17,43.25,123000.0,43.18,43.25,43.17,43.25,123000.0
2009-11-24 11:10:00,43.23,43.25,43.2,43.23,46000.0,43.23,43.25,43.2,43.23,46000.0
2009-11-24 11:15:00,43.2,43.21,43.16,43.16,88000.0,43.2,43.21,43.16,43.16,88000.0
2009-11-24 11:20:00,43.17,43.22,43.17,43.2,83000.0,43.17,43.22,43.17,43.2,83000.0
2009-11-24 11:25:00,43.22,43.25,43.2,43.21,113000.0,43.22,43.25,43.2,43.21,113000.0
2009-11-24 11:30:00,43.2,43.23,43.2,43.21,104000.0,43.2,43.23,43.2,43.21,104000.0
2009-11-24 11:35:00,43.21,43.27,43.21,43.22,112000.0,43.21,43.27,43.21,43.22,112000.0
2009-11-24 11:40:00,43.23,43.23,43.21,43.22,21000.0,43.23,43.23,43.21,43.22,21000.0
2009-11-24 11:45:00,43.22,43.24,43.21,43.24,9000.0,43.22,43.24,43.21,43.24,9000.0
2009-11-24 11:50:00,43.24,43.25,43.21,43.25,36000.0,43.24,43.25,43.21,43.25,36000.0
2009-11-24 11:55:00,43.25,43.25,43.23,43.24,24000.0,43.25,43.25,43.23,43.24,24000.0
2009-11-24 12:00:00,43.24,43.27,43.2,43.24,90000.0,43.24,43.27,43.2,43.24,90000.0
2009-11-24 12:05:00,43.24,43.27,43.22,43.26,59000.0,43.24,43.27,43.22,43.26,59000.0
2009-11-24 12:10:00,43.24,43.3,43.24,43.27,73000.0,43.24,43.3,43.24,43.27,73000.0
2009-11-24 12:15:00,43.3,43.38,43.3,43.37,95000.0,43.3,43.38,43.3,43.37,95000.0
2009-11-24 12:20:00,43.35,43.36,43.32,43.35,52000.0,43.35,43.36,43.32,43.35,52000.0
2009-11-24 12:25:00,43.33,43.36,43.32,43.33,51000.0,43.33,43.36,43.32,43.33,51000.0
2009-11-24 12:30:00,43.33,43.35,43.3,43.32,42000.0,43.33,43.35,43.3,43.32,42000.0
2009-11-24 12:35:00,43.3,43.3,43.26,43.26,23000.0,43.3,43.3,43.26,43.26,23000.0
2009-11-24 12:40:00,43.25,43.29,43.25,43.28,34000.0,43.25,43.29,43.25,43.28,34000.0
2009-11-24 12:45:00,43.27,43.3,43.25,43.3,61000.0,43.27,43.3,43.25,43.3,61000.0
2009-11-24 12:50:00,43.3,43.3,43.28,43.28,31000.0,43.3,43.3,43.28,43.28,31000.0
2009-11-24 12:55:00,43.29,43.3,43.26,43.29,65000.0,43.29,43.3,43.26,43.29,65000.0
2009-11-24 13:00:00,43.29,43.32,43.29,43.32,26000.0,43.29,43.32,43.29,43.32,26000.0
2009-11-24 13:05:00,43.32,43.33,43.3,43.31,146000.0,43.32,43.33,43.3,43.31,146000.0
2009-11-24 13:10:00,43.32,43.35,43.31,43.32,75000.0,43.32,43.35,43.31,43.32,75000.0
2009-11-24 13:15:00,43.32,43.32,43.31,43.32,13000.0,43.32,43.32,43.31,43.32,13000.0
2009-11-24 13:20:00,43.32,43.33,43.3,43.32,39000.0,43.32,43.33,43.3,43.32,39000.0
2009-11-24 13:25:00,43.34,43.34,43.31,43.31,7000.0,43.34,43.34,43.31,43.31,7000.0
2009-11-24 13:30:00,43.33,43.34,43.32,43.32,22000.0,43.33,43.34,43.32,43.32,22000.0
2009-11-24 13:35:00,43.34,43.36,43.32,43.35,39000.0,43.34,43.36,43.32,43.35,39000.0
2009-11-24 13:40:00,43.36,43.36,43.33,43.35,63000.0,43.36,43.36,43.33,43.35,63000.0
2009-11-24 13:45:00,43.35,43.36,43.33,43.34,71000.0,43.35,43.36,43.33,43.34,71000.0
2009-11-24 13:50:00,43.33,43.35,43.33,43.34,11000.0,43.33,43.35,43.33,43.34,11000.0
2009-11-24 13:55:00,43.33,43.35,43.33,43.34,8000.0,43.33,43.35,43.33,43.34,8000.0
2009-11-24 14:00:00,43.34,43.35,43.28,43.28,99000.0,43.34,43.35,43.28,43.28,99000.0
2009-11-24 14:05:00,43.29,43.35,43.29,43.33,42000.0,43.29,43.35,43.29,43.33,42000.0
2009-11-24 14:10:00,43.34,43.35,43.32,43.33,36000.0,43.34,43.35,43.32,43.33,36000.0
2009-11-24 14:15:00,43.31,43.35,43.31,43.32,40000.0,43.31,43.35,43.31,43.32,40000.0
2009-11-24 14:20:00,43.33,43.35,43.31,43.34,50000.0,43.33,43.35,43.31,43.34,50000.0
2009-11-24 14:25:00,43.35,43.36,43.34,43.35,78000.0,43.35,43.36,43.34,43.35,78000.0
2009-11-24 14:30:00,43.34,43.34,43.32,43.33,45000.0,43.34,43.34,43.32,43.33,45000.0
2009-11-24 14:35:00,43.34,43.4,43.33,43.4,131000.0,43.34,43.4,43.33,43.4,131000.0
2009-11-24 14:40:00,43.4,43.47,43.4,43.47,192000.0,43.4,43.47,43.4,43.47,192000.0
2009-11-24 14:45:00,43.47,43.49,43.45,43.49,108000.0,43.47,43.49,43.45,43.49,108000.0
2009-11-24 14:50:00,43.48,43.52,43.46,43.5,115000.0,43.48,43.52,43.46,43.5,115000.0
2009-11-24 14:55:00,43.51,43.52,43.49,43.5,68000.0,43.51,43.52,43.49,43.5,68000.0
2009-11-24 15:00:00,43.5,43.51,43.47,43.5,47000.0,43.5,43.51,43.47,43.5,47000.0
2009-11-24 15:05:00,43.51,43.59,43.5,43.56,202000.0,43.51,43.59,43.5,43.56,202000.0
2009-11-24 15:10:00,43.56,43.58,43.46,43.47,56000.0,43.56,43.58,43.46,43.47,56000.0
2009-11-24 15:15:00,43.48,43.52,43.47,43.49,92000.0,43.48,43.52,43.47,43.49,92000.0
2009-11-24 15:20:00,43.5,43.52,43.48,43.52,84000.0,43.5,43.52,43.48,43.52,84000.0
2009-11-24 15:25:00,43.52,43.56,43.52,43.56,65000.0,43.52,43.56,43.52,43.56,65000.0
2009-11-24 15:30:00,43.56,43.57,43.51,43.52,83000.0,43.56,43.57,43.51,43.52,83000.0
2009-11-24 15:35:00,43.52,43.52,43.5,43.52,47000.0,43.52,43.52,43.5,43.52,47000.0
2009-11-24 15:40:00,43.51,43.51,43.48,43.51,93000.0,43.51,43.51,43.48,43.51,93000.0
2009-11-24 15:45:00,43.51,43.52,43.48,43.52,75000.0,43.51,43.52,43.48,43.52,75000.0
2009-11-24 15:50:00,43.52,43.58,43.51,43.55,198000.0,43.52,43.58,43.51,43.55,198000.0
2009-11-24 15:55:00,43.55,43.56,43.5,43.55,351000.0,43.55,43.56,43.5,43.55,351000.0
2009-11-25 09:30:00,43.83,43.99,43.71,43.94,555000.0,43.83,43.99,43.71,43.94,555000.0
2009-11-25 09:35:00,43.97,44.19,43.93,44.14,698000.0,43.97,44.19,43.93,44.14,698000.0
2009-11-25 09:40:00,44.13,44.15,43.91,43.97,557000.0,44.13,44.15,43.91,43.97,557000.0
2009-11-25 09:45:00,43.96,43.99,43.91,43.91,111000.0,43.96,43.99,43.91,43.91,111000.0
2009-11-25 09:50:00,43.93,43.93,43.75,43.78,362000.0,43.93,43.93,43.75,43.78,362000.0
2009-11-25 09:55:00,43.8,43.92,43.78,43.86,213000.0,43.8,43.92,43.78,43.86,213000.0
2009-11-25 10:00:00,43.87,43.99,43.87,43.97,163000.0,43.87,43.99,43.87,43.97,163000.0
2009-11-25 10:05:00,43.97,43.99,43.9,43.94,115000.0,43.97,43.99,43.9,43.94,115000.0
2009-11-25 10:10:00,43.92,43.94,43.9,43.92,70000.0,43.92,43.94,43.9,43.92,70000.0
2009-11-25 10:15:00,43.91,43.97,43.91,43.96,175000.0,43.91,43.97,43.91,43.96,175000.0
2009-11-25 10:20:00,43.97,44.0,43.95,43.97,144000.0,43.97,44.0,43.95,43.97,144000.0
2009-11-25 10:25:00,43.96,43.96,43.86,43.88,189000.0,43.96,43.96,43.86,43.88,189000.0
2009-11-25 10:30:00,43.9,43.93,43.88,43.89,105000.0,43.9,43.93,43.88,43.89,105000.0
2009-11-25 10:35:00,43.9,43.95,43.9,43.91,60000.0,43.9,43.95,43.9,43.91,60000.0
2009-11-25 10:40:00,43.93,43.94,43.89,43.93,72000.0,43.93,43.94,43.89,43.93,72000.0
2009-11-25 10:45:00,43.91,43.93,43.9,43.92,111000.0,43.91,43.93,43.9,43.92,111000.0
2009-11-25 10:50:00,43.9,43.92,43.86,43.87,166000.0,43.9,43.92,43.86,43.87,166000.0
2009-11-25 10:55:00,43.86,43.87,43.81,43.82,115000.0,43.86,43.87,43.81,43.82,115000.0
2009-11-25 11:00:00,43.82,43.91,43.81,43.9,153000.0,43.82,43.91,43.81,43.9,153000.0
2009-11-25 11:05:00,43.91,44.01,43.9,43.97,191000.0,43.91,44.01,43.9,43.97,191000.0
2009-11-25 11:10:00,43.98,43.99,43.96,43.96,19000.0,43.98,43.99,43.96,43.96,19000.0
2009-11-25 11:15:00,43.98,44.01,43.97,44.0,72000.0,43.98,44.01,43.97,44.0,72000.0
2009-11-25 11:20:00,43.99,44.02,43.96,44.02,124000.0,43.99,44.02,43.96,44.02,124000.0
2009-11-25 11:25:00,44.02,44.08,44.0,44.07,162000.0,44.02,44.08,44.0,44.07,162000.0
2009-11-25 11:30:00,44.07,44.12,44.05,44.1,248000.0,44.07,44.12,44.05,44.1,248000.0
2009-11-25 11:35:00,44.1,44.1,44.04,44.06,125000.0,44.1,44.1,44.04,44.06,125000.0
2009-11-25 11:40:00,44.07,44.11,44.06,44.11,143000.0,44.07,44.11,44.06,44.11,143000.0
2009-11-25 11:45:00,44.11,44.12,44.07,44.1,169000.0,44.11,44.12,44.07,44.1,169000.0
2009-11-25 11:50:00,44.12,44.14,44.09,44.11,124000.0,44.12,44.14,44.09,44.11,124000.0
2009-11-25 11:55:00,44.09,44.14,44.09,44.13,123000.0,44.09,44.14,44.09,44.13,123000.0
2009-11-25 12:00:00,44.14,44.15,44.11,44.13,108000.0,44.14,44.15,44.11,44.13,108000.0
2009-11-25 12:05:00,44.14,44.15,44.1,44.1,149000.0,44.14,44.15,44.1,44.1,149000.0
2009-11-25 12:10:00,44.11,44.12,44.08,44.08,91000.0,44.11,44.12,44.08,44.08,91000.0
2009-11-25 12:15:00,44.09,44.11,44.07,44.09,115000.0,44.09,44.11,44.07,44.09,115000.0
2009-11-25 12:20:00,44.09,44.11,44.08,44.11,25000.0,44.09,44.11,44.08,44.11,25000.0
2009-11-25 12:25:00,44.11,44.12,44.1,44.12,31000.0,44.11,44.12,44.1,44.12,31000.0
2009-11-25 12:30:00,44.12,44.14,44.11,44.14,36000.0,44.12,44.14,44.11,44.14,36000.0
2009-11-25 12:35:00,44.12,44.14,44.09,44.09,53000.0,44.12,44.14,44.09,44.09,53000.0
2009-11-25 12:40:00,44.09,44.1,44.05,44.07,80000.0,44.09,44.1,44.05,44.07,80000.0
2009-11-25 12:45:00,44.06,44.06,44.02,44.05,115000.0,44.06,44.06,44.02,44.05,115000.0
2009-11-25 12:50:00,44.05,44.05,43.93,43.95,263000.0,44.05,44.05,43.93,43.95,263000.0
2009-11-25 12:55:00,43.93,44.0,43.93,44.0,62000.0,43.93,44.0,43.93,44.0,62000.0
2009-11-25 13:00:00,43.99,44.05,43.98,44.01,61000.0,43.99,44.05,43.98,44.01,61000.0
2009-11-25 13:05:00,44.01,44.03,43.99,44.02,71000.0,44.01,44.03,43.99,44.02,71000.0
2009-11-25 13:10:00,44.03,44.05,44.0,44.02,59000.0,44.03,44.05,44.0,44.02,59000.0
2009-11-25 13:15:00,44.04,44.04,44.02,44.04,65000.0,44.04,44.04,44.02,44.04,65000.0
2009-11-25 13:20:00,44.04,44.07,44.03,44.05,63000.0,44.04,44.07,44.03,44.05,63000.0
2009-11-25 13:25:00,44.04,44.04,44.0,44.04,37000.0,44.04,44.04,44.0,44.04,37000.0
2009-11-25 13:30:00,44.0,44.04,44.0,44.02,35000.0,44.0,44.04,44.0,44.02,35000.0
2009-11-25 13:35:00,44.03,44.04,44.03,44.04,11000.0,44.03,44.04,44.03,44.04,11000.0
2009-11-25 13:40:00,44.02,44.05,44.02,44.05,36000.0,44.02,44.05,44.02,44.05,36000.0
2009-11-25 13:45:00,44.05,44.09,44.05,44.08,95000.0,44.05,44.09,44.05,44.08,95000.0
2009-11-25 13:50:00,44.08,44.11,44.07,44.1,203000.0,44.08,44.11,44.07,44.1,203000.0
2009-11-25 13:55:00,44.11,44.15,44.11,44.12,86000.0,44.11,44.15,44.11,44.12,86000.0
2009-11-25 14:00:00,44.09,44.13,44.09,44.1,34000.0,44.09,44.13,44.09,44.1,34000.0
2009-11-25 14:05:00,44.1,44.12,44.09,44.12,48000.0,44.1,44.12,44.09,44.12,48000.0
2009-11-25 14:10:00,44.12,44.13,44.1,44.13,60000.0,44.12,44.13,44.1,44.13,60000.0
2009-11-25 14:15:00,44.1,44.13,44.1,44.13,95000.0,44.1,44.13,44.1,44.13,95000.0
2009-11-25 14:20:00,44.13,44.19,44.13,44.17,155000.0,44.13,44.19,44.13,44.17,155000.0
2009-11-25 14:25:00,44.17,44.17,44.14,44.14,26000.0,44.17,44.17,44.14,44.14,26000.0
2009-11-25 14:30:00,44.15,44.17,44.15,44.15,28000.0,44.15,44.17,44.15,44.15,28000.0
2009-11-25 14:35:00,44.16,44.17,44.15,44.17,66000.0,44.16,44.17,44.15,44.17,66000.0
2009-11-25 14:40:00,44.17,44.18,44.17,44.18,32000.0,44.17,44.18,44.17,44.18,32000.0
2009-11-25 14:45:00,44.17,44.19,44.17,44.19,178000.0,44.17,44.19,44.17,44.19,178000.0
2009-11-25 14:50:00,44.18,44.19,44.17,44.19,108000.0,44.18,44.19,44.17,44.19,108000.0
2009-11-25 14:55:00,44.19,44.2,44.15,44.17,158000.0,44.19,44.2,44.15,44.17,158000.0
2009-11-25 15:00:00,44.16,44.19,44.15,44.18,86000.0,44.16,44.19,44.15,44.18,86000.0
2009-11-25 15:05:00,44.18,44.19,44.16,44.19,53000.0,44.18,44.19,44.16,44.19,53000.0
2009-11-25 15:10:00,44.19,44.19,44.18,44.18,88000.0,44.19,44.19,44.18,44.18,88000.0
2009-11-25 15:15:00,44.17,44.19,44.16,44.19,93000.0,44.17,44.19,44.16,44.19,93000.0
2009-11-25 15:20:00,44.18,44.2,44.18,44.2,106000.0,44.18,44.2,44.18,44.2,106000.0
2009-11-25 15:25:00,44.2,44.33,44.19,44.25,896000.0,44.2,44.33,44.19,44.25,896000.0
2009-11-25 15:30:00,44.25,44.3,44.18,44.23,270000.0,44.25,44.3,44.18,44.23,270000.0
2009-11-25 15:35:00,44.18,44.22,44.16,44.16,218000.0,44.18,44.22,44.16,44.16,218000.0
2009-11-25 15:40:00,44.17,44.21,44.14,44.17,115000.0,44.17,44.21,44.14,44.17,115000.0
2009-11-25 15:45:00,44.17,44.18,44.03,44.07,417000.0,44.17,44.18,44.03,44.07,417000.0
2009-11-25 15:50:00,44.07,44.18,44.07,44.18,254000.0,44.07,44.18,44.07,44.18,254000.0
2009-11-25 15:55:00,44.18,44.22,44.15,44.22,592000.0,44.18,44.22,44.15,44.22,592000.0
2009-11-27 09:30:00,42.63,43.21,42.56,43.2,1246000.0,42.63,43.21,42.56,43.2,1246000.0
2009-11-27 09:35:00,43.18,43.2,43.0,43.1,818000.0,43.18,43.2,43.0,43.1,818000.0
2009-11-27 09:40:00,43.1,43.33,43.06,43.26,470000.0,43.1,43.33,43.06,43.26,470000.0
2009-11-27 09:45:00,43.26,43.3,43.2,43.27,365000.0,43.26,43.3,43.2,43.27,365000.0
2009-11-27 09:50:00,43.28,43.3,43.22,43.3,383000.0,43.28,43.3,43.22,43.3,383000.0
2009-11-27 09:55:00,43.3,43.46,43.28,43.4,591000.0,43.3,43.46,43.28,43.4,591000.0
2009-11-27 10:00:00,43.4,43.6,43.37,43.53,496000.0,43.4,43.6,43.37,43.53,496000.0
2009-11-27 10:05:00,43.53,43.56,43.47,43.5,415000.0,43.53,43.56,43.47,43.5,415000.0
2009-11-27 10:10:00,43.5,43.68,43.5,43.65,354000.0,43.5,43.68,43.5,43.65,354000.0
2009-11-27 10:15:00,43.67,43.78,43.59,43.75,301000.0,43.67,43.78,43.59,43.75,301000.0
2009-11-27 10:20:00,43.73,43.78,43.63,43.7,211000.0,43.73,43.78,43.63,43.7,211000.0
2009-11-27 10:25:00,43.74,43.76,43.7,43.7,129000.0,43.74,43.76,43.7,43.7,129000.0
2009-11-27 10:30:00,43.7,43.78,43.67,43.75,509000.0,43.7,43.78,43.67,43.75,509000.0
2009-11-27 10:35:00,43.75,43.93,43.75,43.93,271000.0,43.75,43.93,43.75,43.93,271000.0
2009-11-27 10:40:00,43.91,43.97,43.84,43.9,301000.0,43.91,43.97,43.84,43.9,301000.0
2009-11-27 10:45:00,43.91,43.97,43.9,43.9,118000.0,43.91,43.97,43.9,43.9,118000.0
2009-11-27 10:50:00,43.91,43.95,43.85,43.91,313000.0,43.91,43.95,43.85,43.91,313000.0
2009-11-27 10:55:00,43.92,43.93,43.8,43.87,217000.0,43.92,43.93,43.8,43.87,217000.0
2009-11-27 11:00:00,43.87,44.09,43.83,44.0,406000.0,43.87,44.09,43.83,44.0,406000.0
2009-11-27 11:05:00,44.01,44.15,43.99,44.12,315000.0,44.01,44.15,43.99,44.12,315000.0
2009-11-27 11:10:00,44.1,44.15,44.03,44.03,279000.0,44.1,44.15,44.03,44.03,279000.0
2009-11-27 11:15:00,44.03,44.1,44.0,44.07,153000.0,44.03,44.1,44.0,44.07,153000.0
2009-11-27 11:20:00,44.04,44.07,43.97,44.02,215000.0,44.04,44.07,43.97,44.02,215000.0
2009-11-27 11:25:00,44.02,44.1,44.01,44.06,256000.0,44.02,44.1,44.01,44.06,256000.0
2009-11-27 11:30:00,44.04,44.08,43.97,44.0,255000.0,44.04,44.08,43.97,44.0,255000.0
2009-11-27 11:35:00,44.02,44.03,43.98,43.99,111000.0,44.02,44.03,43.98,43.99,111000.0
2009-11-27 11:40:00,43.98,44.06,43.98,44.01,136000.0,43.98,44.06,43.98,44.01,136000.0
2009-11-27 11:45:00,44.02,44.05,43.99,44.03,83000.0,44.02,44.05,43.99,44.03,83000.0
2009-11-27 11:50:00,44.03,44.03,43.98,44.03,135000.0,44.03,44.03,43.98,44.03,135000.0
2009-11-27 11:55:00,44.03,44.03,43.98,43.98,56000.0,44.03,44.03,43.98,43.98,56000.0
2009-11-27 12:00:00,43.99,44.03,43.98,44.02,155000.0,43.99,44.03,43.98,44.02,155000.0
2009-11-27 12:05:00,44.0,44.04,43.99,44.04,98000.0,44.0,44.04,43.99,44.04,98000.0
2009-11-27 12:10:00,44.03,44.03,44.0,44.0,52000.0,44.03,44.03,44.0,44.0,52000.0
2009-11-27 12:15:00,44.02,44.03,43.98,43.98,93000.0,44.02,44.03,43.98,43.98,93000.0
2009-11-27 12:20:00,43.99,44.0,43.9,43.91,247000.0,43.99,44.0,43.9,43.91,247000.0
2009-11-27 12:25:00,43.92,43.94,43.85,43.91,325000.0,43.92,43.94,43.85,43.91,325000.0
2009-11-27 12:30:00,43.9,43.97,43.9,43.92,155000.0,43.9,43.97,43.9,43.92,155000.0
2009-11-27 12:35:00,43.9,43.96,43.89,43.96,91000.0,43.9,43.96,43.89,43.96,91000.0
2009-11-27 12:40:00,43.95,44.01,43.94,44.01,267000.0,43.95,44.01,43.94,44.01,267000.0
2009-11-27 12:45:00,44.0,44.06,43.99,44.03,215000.0,44.0,44.06,43.99,44.03,215000.0
2009-11-27 12:50:00,44.02,44.04,43.99,44.02,238000.0,44.02,44.04,43.99,44.02,238000.0
2009-11-27 12:55:00,44.01,44.02,43.96,43.96,559000.0,44.01,44.02,43.96,43.96,559000.0
2009-11-27 13:00:00,43.96,43.99,43.63,43.63,57000.0,43.96,43.99,43.63,43.63,57000.0
2009-11-27 13:05:00,43.91,43.91,43.91,43.91,3000.0,43.91,43.91,43.91,43.91,3000.0
2009-11-27 13:10:00,43.91,43.91,43.9,43.9,2000.0,43.91,43.91,43.9,43.9,2000.0
2009-11-27 13:15:00,43.9,43.9,43.9,43.9,0.0,43.9,43.9,43.9,43.9,0.0
2009-11-27 13:20:00,43.93,43.93,43.93,43.93,3000.0,43.93,43.93,43.93,43.93,3000.0
2009-11-27 13:25:00,43.93,43.93,43.93,43.93,0.0,43.93,43.93,43.93,43.93,0.0
2009-11-27 13:30:00,43.95,43.95,43.95,43.95,1000.0,43.95,43.95,43.95,43.95,1000.0
2009-11-27 13:35:00,43.95,43.95,43.95,43.95,0.0,43.95,43.95,43.95,43.95,0.0
2009-11-27 13:40:00,43.95,43.95,43.95,43.95,0.0,43.95,43.95,43.95,43.95,0.0
2009-11-27 13:45:00,43.95,43.95,43.95,43.95,0.0,43.95,43.95,43.95,43.95,0.0
2009-11-27 13:50:00,44.0,44.06,44.0,44.06,30000.0,44.0,44.06,44.0,44.06,30000.0
2009-11-27 13:55:00,44.06,44.06,44.06,44.06,0.0,44.06,44.06,44.06,44.06,0.0
2009-11-27 14:00:00,44.06,44.06,44.06,44.06,0.0,44.06,44.06,44.06,44.06,0.0
2009-11-27 14:05:00,44.06,44.06,44.06,44.06,0.0,44.06,44.06,44.06,44.06,0.0
2009-11-27 14:10:00,44.06,44.06,44.06,44.06,0.0,44.06,44.06,44.06,44.06,0.0
2009-11-27 14:15:00,44.0,44.0,44.0,44.0,8000.0,44.0,44.0,44.0,44.0,8000.0
2009-11-27 14:20:00,44.0,44.0,44.0,44.0,0.0,44.0,44.0,44.0,44.0,0.0
2009-11-27 14:25:00,44.0,44.0,44.0,44.0,1000.0,44.0,44.0,44.0,44.0,1000.0
2009-11-27 14:30:00,43.96,43.96,43.96,43.96,8000.0,43.96,43.96,43.96,43.96,8000.0
2009-11-27 14:35:00,43.96,43.96,43.96,43.96,0.0,43.96,43.96,43.96,43.96,0.0
2009-11-27 14:40:00,44.02,44.02,44.02,44.02,1000.0,44.02,44.02,44.02,44.02,1000.0
2009-11-27 14:45:00,44.02,44.02,44.02,44.02,0.0,44.02,44.02,44.02,44.02,0.0
2009-11-27 14:50:00,44.02,44.02,44.02,44.02,0.0,44.02,44.02,44.02,44.02,0.0
2009-11-27 14:55:00,43.96,43.96,43.94,43.94,18000.0,43.96,43.96,43.94,43.94,18000.0
2009-11-27 15:00:00,43.94,43.94,43.94,43.94,0.0,43.94,43.94,43.94,43.94,0.0
2009-11-27 15:05:00,43.94,43.94,43.94,43.94,0.0,43.94,43.94,43.94,43.94,0.0
2009-11-27 15:10:00,43.94,43.94,43.94,43.94,0.0,43.94,43.94,43.94,43.94,0.0
2009-11-27 15:15:00,43.94,43.94,43.94,43.94,0.0,43.94,43.94,43.94,43.94,0.0
2009-11-27 15:20:00,43.94,43.94,43.94,43.94,0.0,43.94,43.94,43.94,43.94,0.0
2009-11-27 15:25:00,43.95,43.95,43.95,43.95,2000.0,43.95,43.95,43.95,43.95,2000.0
2009-11-27 15:30:00,43.95,43.95,43.95,43.95,0.0,43.95,43.95,43.95,43.95,0.0
2009-11-27 15:35:00,43.95,43.95,43.95,43.95,0.0,43.95,43.95,43.95,43.95,0.0
2009-11-27 15:40:00,43.95,43.95,43.93,43.93,10000.0,43.95,43.95,43.93,43.93,10000.0
2009-11-27 15:45:00,43.93,43.93,43.93,43.93,0.0,43.93,43.93,43.93,43.93,0.0
2009-11-27 15:50:00,43.93,43.93,43.93,43.93,0.0,43.93,43.93,43.93,43.93,0.0
2009-11-27 15:55:00,43.95,43.95,43.95,43.95,1000.0,43.95,43.95,43.95,43.95,1000.0
2009-11-30 09:30:00,43.53,43.6,43.21,43.48,1500000.0,43.53,43.6,43.21,43.48,1500000.0
2009-11-30 09:35:00,43.49,43.69,43.49,43.64,744000.0,43.49,43.69,43.49,43.64,744000.0
2009-11-30 09:40:00,43.68,43.77,43.58,43.68,537000.0,43.68,43.77,43.58,43.68,537000.0
2009-11-30 09:45:00,43.68,43.68,43.42,43.51,720000.0,43.68,43.68,43.42,43.51,720000.0
2009-11-30 09:50:00,43.5,43.52,43.38,43.48,386000.0,43.5,43.52,43.38,43.48,386000.0
2009-11-30 09:55:00,43.47,43.66,43.46,43.6,223000.0,43.47,43.66,43.46,43.6,223000.0
2009-11-30 10:00:00,43.6,43.66,43.5,43.53,237000.0,43.6,43.66,43.5,43.53,237000.0
2009-11-30 10:05:00,43.53,43.62,43.5,43.6,190000.0,43.53,43.62,43.5,43.6,190000.0
2009-11-30 10:10:00,43.63,43.63,43.45,43.45,198000.0,43.63,43.63,43.45,43.45,198000.0
2009-11-30 10:15:00,43.44,43.5,43.35,43.35,339000.0,43.44,43.5,43.35,43.35,339000.0
2009-11-30 10:20:00,43.35,43.38,43.31,43.36,358000.0,43.35,43.38,43.31,43.36,358000.0
2009-11-30 10:25:00,43.35,43.51,43.35,43.48,223000.0,43.35,43.51,43.35,43.48,223000.0
2009-11-30 10:30:00,43.49,43.57,43.44,43.44,252000.0,43.49,43.57,43.44,43.44,252000.0
2009-11-30 10:35:00,43.46,43.48,43.4,43.43,117000.0,43.46,43.48,43.4,43.43,117000.0
2009-11-30 10:40:00,43.42,43.43,43.32,43.33,129000.0,43.42,43.43,43.32,43.33,129000.0
2009-11-30 10:45:00,43.33,43.43,43.3,43.34,242000.0,43.33,43.43,43.3,43.34,242000.0
2009-11-30 10:50:00,43.34,43.35,43.25,43.25,298000.0,43.34,43.35,43.25,43.25,298000.0
2009-11-30 10:55:00,43.26,43.28,43.11,43.12,511000.0,43.26,43.28,43.11,43.12,511000.0
2009-11-30 11:00:00,43.12,43.15,43.03,43.13,438000.0,43.12,43.15,43.03,43.13,438000.0
2009-11-30 11:05:00,43.1,43.13,43.05,43.13,212000.0,43.1,43.13,43.05,43.13,212000.0
2009-11-30 11:10:00,43.11,43.12,43.04,43.07,247000.0,43.11,43.12,43.04,43.07,247000.0
2009-11-30 11:15:00,43.09,43.1,43.03,43.08,229000.0,43.09,43.1,43.03,43.08,229000.0
2009-11-30 11:20:00,43.08,43.15,43.07,43.11,170000.0,43.08,43.15,43.07,43.11,170000.0
2009-11-30 11:25:00,43.1,43.1,43.02,43.03,213000.0,43.1,43.1,43.02,43.03,213000.0
2009-11-30 11:30:00,43.07,43.08,43.03,43.07,164000.0,43.07,43.08,43.03,43.07,164000.0
2009-11-30 11:35:00,43.06,43.08,43.02,43.06,210000.0,43.06,43.08,43.02,43.06,210000.0
2009-11-30 11:40:00,43.05,43.06,43.03,43.04,114000.0,43.05,43.06,43.03,43.04,114000.0
2009-11-30 11:45:00,43.03,43.06,42.93,42.94,614000.0,43.03,43.06,42.93,42.94,614000.0
2009-11-30 11:50:00,42.93,43.01,42.93,42.95,181000.0,42.93,43.01,42.93,42.95,181000.0
2009-11-30 11:55:00,42.95,42.96,42.86,42.93,290000.0,42.95,42.96,42.86,42.93,290000.0
2009-11-30 12:00:00,42.92,43.0,42.92,43.0,149000.0,42.92,43.0,42.92,43.0,149000.0
2009-11-30 12:05:00,42.99,43.0,42.9,42.96,154000.0,42.99,43.0,42.9,42.96,154000.0
2009-11-30 12:10:00,42.98,43.0,42.91,42.98,136000.0,42.98,43.0,42.91,42.98,136000.0
2009-11-30 12:15:00,42.98,43.08,42.95,43.08,159000.0,42.98,43.08,42.95,43.08,159000.0
2009-11-30 12:20:00,43.09,43.1,42.98,42.98,135000.0,43.09,43.1,42.98,42.98,135000.0
2009-11-30 12:25:00,42.99,43.09,42.99,43.07,107000.0,42.99,43.09,42.99,43.07,107000.0
2009-11-30 12:30:00,43.07,43.07,42.97,43.04,49000.0,43.07,43.07,42.97,43.04,49000.0
2009-11-30 12:35:00,43.05,43.09,43.02,43.06,36000.0,43.05,43.09,43.02,43.06,36000.0
2009-11-30 12:40:00,43.05,43.08,43.01,43.06,56000.0,43.05,43.08,43.01,43.06,56000.0
2009-11-30 12:45:00,43.07,43.09,43.02,43.06,68000.0,43.07,43.09,43.02,43.06,68000.0
2009-11-30 12:50:00,43.07,43.09,43.02,43.09,76000.0,43.07,43.09,43.02,43.09,76000.0
2009-11-30 12:55:00,43.09,43.09,43.01,43.03,63000.0,43.09,43.09,43.01,43.03,63000.0
2009-11-30 13:00:00,43.02,43.08,43.01,43.08,32000.0,43.02,43.08,43.01,43.08,32000.0
2009-11-30 13:05:00,43.07,43.09,43.05,43.07,126000.0,43.07,43.09,43.05,43.07,126000.0
2009-11-30 13:10:00,43.06,43.08,43.04,43.07,70000.0,43.06,43.08,43.04,43.07,70000.0
2009-11-30 13:15:00,43.04,43.06,43.02,43.06,82000.0,43.04,43.06,43.02,43.06,82000.0
2009-11-30 13:20:00,43.04,43.1,43.04,43.06,165000.0,43.04,43.1,43.04,43.06,165000.0
2009-11-30 13:25:00,43.07,43.09,43.07,43.09,47000.0,43.07,43.09,43.07,43.09,47000.0
2009-11-30 13:30:00,43.09,43.09,43.03,43.05,127000.0,43.09,43.09,43.03,43.05,127000.0
2009-11-30 13:35:00,43.08,43.08,43.05,43.05,36000.0,43.08,43.08,43.05,43.05,36000.0
2009-11-30 13:40:00,43.05,43.08,43.01,43.04,77000.0,43.05,43.08,43.01,43.04,77000.0
2009-11-30 13:45:00,43.04,43.04,43.01,43.03,74000.0,43.04,43.04,43.01,43.03,74000.0
2009-11-30 13:50:00,43.03,43.11,43.03,43.09,187000.0,43.03,43.11,43.03,43.09,187000.0
2009-11-30 13:55:00,43.09,43.15,43.05,43.14,157000.0,43.09,43.15,43.05,43.14,157000.0
2009-11-30 14:00:00,43.15,43.15,43.06,43.07,62000.0,43.15,43.15,43.06,43.07,62000.0
2009-11-30 14:05:00,43.09,43.09,43.01,43.02,92000.0,43.09,43.09,43.01,43.02,92000.0
2009-11-30 14:10:00,43.02,43.06,43.02,43.04,73000.0,43.02,43.06,43.02,43.04,73000.0
2009-11-30 14:15:00,43.06,43.09,43.05,43.07,52000.0,43.06,43.09,43.05,43.07,52000.0
2009-11-30 14:20:00,43.07,43.09,43.03,43.04,52000.0,43.07,43.09,43.03,43.04,52000.0
2009-11-30 14:25:00,43.04,43.06,43.01,43.05,105000.0,43.04,43.06,43.01,43.05,105000.0
2009-11-30 14:30:00,43.05,43.06,43.02,43.02,63000.0,43.05,43.06,43.02,43.02,63000.0
2009-11-30 14:35:00,43.03,43.04,43.02,43.02,81000.0,43.03,43.04,43.02,43.02,81000.0
2009-11-30 14:40:00,43.02,43.05,43.01,43.04,77000.0,43.02,43.05,43.01,43.04,77000.0
2009-11-30 14:45:00,43.03,43.04,43.02,43.02,96000.0,43.03,43.04,43.02,43.02,96000.0
2009-11-30 14:50:00,43.03,43.03,42.95,43.0,439000.0,43.03,43.03,42.95,43.0,439000.0
2009-11-30 14:55:00,42.99,43.07,42.98,43.04,129000.0,42.99,43.07,42.98,43.04,129000.0
2009-11-30 15:00:00,43.04,43.1,43.02,43.08,114000.0,43.04,43.1,43.02,43.08,114000.0
2009-11-30 15:05:00,43.1,43.26,43.09,43.26,418000.0,43.1,43.26,43.09,43.26,418000.0
2009-11-30 15:10:00,43.25,43.3,43.21,43.27,424000.0,43.25,43.3,43.21,43.27,424000.0
2009-11-30 15:15:00,43.27,43.33,43.23,43.3,188000.0,43.27,43.33,43.23,43.3,188000.0
2009-11-30 15:20:00,43.29,43.32,43.21,43.21,250000.0,43.29,43.32,43.21,43.21,250000.0
2009-11-30 15:25:00,43.23,43.36,43.21,43.33,283000.0,43.23,43.36,43.21,43.33,283000.0
2009-11-30 15:30:00,43.34,43.4,43.29,43.37,334000.0,43.34,43.4,43.29,43.37,334000.0
2009-11-30 15:35:00,43.37,43.44,43.34,43.39,494000.0,43.37,43.44,43.34,43.39,494000.0
2009-11-30 15:40:00,43.38,43.41,43.33,43.35,319000.0,43.38,43.41,43.33,43.35,319000.0
2009-11-30 15:45:00,43.35,43.39,43.33,43.38,379000.0,43.35,43.39,43.33,43.38,379000.0
2009-11-30 15:50:00,43.36,43.4,43.32,43.38,425000.0,43.36,43.4,43.32,43.38,425000.0
2009-11-30 15:55:00,43.39,43.42,43.37,43.39,530000.0,43.39,43.42,43.37,43.39,530000.0
2009-12-01 09:30:00,43.86,43.94,43.7,43.84,822000.0,43.86,43.94,43.7,43.84,822000.0
2009-12-01 09:35:00,43.84,43.9,43.77,43.83,680000.0,43.84,43.9,43.77,43.83,680000.0
2009-12-01 09:40:00,43.85,43.95,43.78,43.78,877000.0,43.85,43.95,43.78,43.78,877000.0
2009-12-01 09:45:00,43.8,43.8,43.61,43.64,441000.0,43.8,43.8,43.61,43.64,441000.0
2009-12-01 09:50:00,43.65,43.65,43.55,43.61,414000.0,43.65,43.65,43.55,43.61,414000.0
2009-12-01 09:55:00,43.64,43.7,43.54,43.57,240000.0,43.64,43.7,43.54,43.57,240000.0
2009-12-01 10:00:00,43.54,43.65,43.43,43.62,369000.0,43.54,43.65,43.43,43.62,369000.0
2009-12-01 10:05:00,43.62,43.62,43.46,43.52,231000.0,43.62,43.62,43.46,43.52,231000.0
2009-12-01 10:10:00,43.49,43.58,43.36,43.58,334000.0,43.49,43.58,43.36,43.58,334000.0
2009-12-01 10:15:00,43.58,43.58,43.49,43.49,75000.0,43.58,43.58,43.49,43.49,75000.0
2009-12-01 10:20:00,43.49,43.5,43.36,43.45,179000.0,43.49,43.5,43.36,43.45,179000.0
2009-12-01 10:25:00,43.42,43.42,43.3,43.32,221000.0,43.42,43.42,43.3,43.32,221000.0
2009-12-01 10:30:00,43.33,43.5,43.33,43.48,261000.0,43.33,43.5,43.33,43.48,261000.0
2009-12-01 10:35:00,43.49,43.5,43.4,43.45,235000.0,43.49,43.5,43.4,43.45,235000.0
2009-12-01 10:40:00,43.47,43.57,43.46,43.57,243000.0,43.47,43.57,43.46,43.57,243000.0
2009-12-01 10:45:00,43.55,43.64,43.52,43.63,127000.0,43.55,43.64,43.52,43.63,127000.0
2009-12-01 10:50:00,43.63,43.63,43.57,43.59,84000.0,43.63,43.63,43.57,43.59,84000.0
2009-12-01 10:55:00,43.62,43.7,43.59,43.65,158000.0,43.62,43.7,43.59,43.65,158000.0
2009-12-01 11:00:00,43.68,43.78,43.68,43.68,182000.0,43.68,43.78,43.68,43.68,182000.0
2009-12-01 11:05:00,43.66,43.7,43.57,43.57,146000.0,43.66,43.7,43.57,43.57,146000.0
2009-12-01 11:10:00,43.57,43.59,43.52,43.59,48000.0,43.57,43.59,43.52,43.59,48000.0
2009-12-01 11:15:00,43.54,43.6,43.5,43.6,143000.0,43.54,43.6,43.5,43.6,143000.0
2009-12-01 11:20:00,43.59,43.61,43.5,43.54,104000.0,43.59,43.61,43.5,43.54,104000.0
2009-12-01 11:25:00,43.58,43.59,43.55,43.59,27000.0,43.58,43.59,43.55,43.59,27000.0
2009-12-01 11:30:00,43.59,43.59,43.5,43.57,84000.0,43.59,43.59,43.5,43.57,84000.0
2009-12-01 11:35:00,43.56,43.59,43.52,43.56,61000.0,43.56,43.59,43.52,43.56,61000.0
2009-12-01 11:40:00,43.56,43.59,43.55,43.59,23000.0,43.56,43.59,43.55,43.59,23000.0
2009-12-01 11:45:00,43.59,43.64,43.55,43.55,66000.0,43.59,43.64,43.55,43.55,66000.0
2009-12-01 11:50:00,43.59,43.61,43.55,43.6,569000.0,43.59,43.61,43.55,43.6,569000.0
2009-12-01 11:55:00,43.59,43.61,43.58,43.58,71000.0,43.59,43.61,43.58,43.58,71000.0
2009-12-01 12:00:00,43.6,43.6,43.57,43.6,34000.0,43.6,43.6,43.57,43.6,34000.0
2009-12-01 12:05:00,43.6,43.6,43.5,43.53,121000.0,43.6,43.6,43.5,43.53,121000.0
2009-12-01 12:10:00,43.53,43.59,43.48,43.52,149000.0,43.53,43.59,43.48,43.52,149000.0
2009-12-01 12:15:00,43.52,43.52,43.37,43.38,114000.0,43.52,43.52,43.37,43.38,114000.0
2009-12-01 12:20:00,43.38,43.43,43.38,43.39,107000.0,43.38,43.43,43.38,43.39,107000.0
2009-12-01 12:25:00,43.37,43.38,43.26,43.35,231000.0,43.37,43.38,43.26,43.35,231000.0
2009-12-01 12:30:00,43.32,43.45,43.31,43.45,176000.0,43.32,43.45,43.31,43.45,176000.0
2009-12-01 12:35:00,43.45,43.53,43.42,43.47,114000.0,43.45,43.53,43.42,43.47,114000.0
2009-12-01 12:40:00,43.47,43.51,43.38,43.39,71000.0,43.47,43.51,43.38,43.39,71000.0
2009-12-01 12:45:00,43.38,43.44,43.36,43.44,60000.0,43.38,43.44,43.36,43.44,60000.0
2009-12-01 12:50:00,43.47,43.53,43.46,43.53,33000.0,43.47,43.53,43.46,43.53,33000.0
2009-12-01 12:55:00,43.53,43.58,43.52,43.58,143000.0,43.53,43.58,43.52,43.58,143000.0
2009-12-01 13:00:00,43.58,43.58,43.51,43.51,77000.0,43.58,43.58,43.51,43.51,77000.0
2009-12-01 13:05:00,43.51,43.53,43.51,43.53,29000.0,43.51,43.53,43.51,43.53,29000.0
2009-12-01 13:10:00,43.53,43.58,43.53,43.58,54000.0,43.53,43.58,43.53,43.58,54000.0
2009-12-01 13:15:00,43.58,43.64,43.58,43.61,142000.0,43.58,43.64,43.58,43.61,142000.0
2009-12-01 13:20:00,43.62,43.76,43.61,43.76,201000.0,43.62,43.76,43.61,43.76,201000.0
2009-12-01 13:25:00,43.74,43.77,43.7,43.74,129000.0,43.74,43.77,43.7,43.74,129000.0
2009-12-01 13:30:00,43.75,43.8,43.67,43.68,158000.0,43.75,43.8,43.67,43.68,158000.0
2009-12-01 13:35:00,43.68,43.77,43.65,43.77,116000.0,43.68,43.77,43.65,43.77,116000.0
2009-12-01 13:40:00,43.76,43.77,43.71,43.71,145000.0,43.76,43.77,43.71,43.71,145000.0
2009-12-01 13:45:00,43.75,43.78,43.72,43.73,202000.0,43.75,43.78,43.72,43.73,202000.0
2009-12-01 13:50:00,43.72,43.74,43.69,43.7,49000.0,43.72,43.74,43.69,43.7,49000.0
2009-12-01 13:55:00,43.69,43.72,43.68,43.7,61000.0,43.69,43.72,43.68,43.7,61000.0
2009-12-01 14:00:00,43.7,43.74,43.67,43.73,42000.0,43.7,43.74,43.67,43.73,42000.0
2009-12-01 14:05:00,43.75,43.76,43.68,43.71,93000.0,43.75,43.76,43.68,43.71,93000.0
2009-12-01 14:10:00,43.73,43.76,43.71,43.76,95000.0,43.73,43.76,43.71,43.76,95000.0
2009-12-01 14:15:00,43.76,43.78,43.74,43.76,43000.0,43.76,43.78,43.74,43.76,43000.0
2009-12-01 14:20:00,43.74,43.79,43.73,43.79,117000.0,43.74,43.79,43.73,43.79,117000.0
2009-12-01 14:25:00,43.77,43.8,43.74,43.77,98000.0,43.77,43.8,43.74,43.77,98000.0
2009-12-01 14:30:00,43.76,43.84,43.75,43.77,265000.0,43.76,43.84,43.75,43.77,265000.0
2009-12-01 14:35:00,43.77,43.8,43.76,43.79,94000.0,43.77,43.8,43.76,43.79,94000.0
2009-12-01 14:40:00,43.8,43.82,43.73,43.74,79000.0,43.8,43.82,43.73,43.74,79000.0
2009-12-01 14:45:00,43.74,43.76,43.7,43.73,201000.0,43.74,43.76,43.7,43.73,201000.0
2009-12-01 14:50:00,43.75,43.75,43.65,43.68,165000.0,43.75,43.75,43.65,43.68,165000.0
2009-12-01 14:55:00,43.67,43.7,43.63,43.7,92000.0,43.67,43.7,43.63,43.7,92000.0
2009-12-01 15:00:00,43.68,43.68,43.63,43.63,59000.0,43.68,43.68,43.63,43.63,59000.0
2009-12-01 15:05:00,43.64,43.69,43.62,43.68,80000.0,43.64,43.69,43.62,43.68,80000.0
2009-12-01 15:10:00,43.69,43.76,43.68,43.72,95000.0,43.69,43.76,43.68,43.72,95000.0
2009-12-01 15:15:00,43.72,43.79,43.7,43.78,137000.0,43.72,43.79,43.7,43.78,137000.0
2009-12-01 15:20:00,43.77,43.82,43.76,43.77,96000.0,43.77,43.82,43.76,43.77,96000.0
2009-12-01 15:25:00,43.77,43.79,43.76,43.77,50000.0,43.77,43.79,43.76,43.77,50000.0
2009-12-01 15:30:00,43.76,43.77,43.65,43.65,169000.0,43.76,43.77,43.65,43.65,169000.0
2009-12-01 15:35:00,43.67,43.67,43.6,43.6,198000.0,43.67,43.67,43.6,43.6,198000.0
2009-12-01 15:40:00,43.6,43.64,43.58,43.64,206000.0,43.6,43.64,43.58,43.64,206000.0
2009-12-01 15:45:00,43.63,43.69,43.62,43.68,171000.0,43.63,43.69,43.62,43.68,171000.0
2009-12-01 15:50:00,43.67,43.68,43.51,43.51,285000.0,43.67,43.68,43.51,43.51,285000.0
2009-12-01 15:55:00,43.52,43.56,43.46,43.53,633000.0,43.52,43.56,43.46,43.53,633000.0
2009-12-02 09:30:00,43.63,43.8,43.5,43.8,391000.0,43.63,43.8,43.5,43.8,391000.0
2009-12-02 09:35:00,43.78,43.89,43.71,43.71,300000.0,43.78,43.89,43.71,43.71,300000.0
2009-12-02 09:40:00,43.73,43.84,43.64,43.69,259000.0,43.73,43.84,43.64,43.69,259000.0
2009-12-02 09:45:00,43.68,43.74,43.61,43.69,386000.0,43.68,43.74,43.61,43.69,386000.0
2009-12-02 09:50:00,43.69,43.77,43.67,43.69,115000.0,43.69,43.77,43.67,43.69,115000.0
2009-12-02 09:55:00,43.68,43.73,43.61,43.64,147000.0,43.68,43.73,43.61,43.64,147000.0
2009-12-02 10:00:00,43.64,43.77,43.64,43.77,193000.0,43.64,43.77,43.64,43.77,193000.0
2009-12-02 10:05:00,43.74,43.77,43.68,43.73,142000.0,43.74,43.77,43.68,43.73,142000.0
2009-12-02 10:10:00,43.73,43.8,43.73,43.79,214000.0,43.73,43.8,43.73,43.79,214000.0
2009-12-02 10:15:00,43.78,43.8,43.7,43.75,199000.0,43.78,43.8,43.7,43.75,199000.0
2009-12-02 10:20:00,43.74,43.75,43.7,43.74,245000.0,43.74,43.75,43.7,43.74,245000.0
2009-12-02 10:25:00,43.74,43.76,43.72,43.74,90000.0,43.74,43.76,43.72,43.74,90000.0
2009-12-02 10:30:00,43.73,43.8,43.72,43.78,283000.0,43.73,43.8,43.72,43.78,283000.0
2009-12-02 10:35:00,43.79,43.89,43.77,43.87,463000.0,43.79,43.89,43.77,43.87,463000.0
2009-12-02 10:40:00,43.88,43.99,43.86,43.95,504000.0,43.88,43.99,43.86,43.95,504000.0
2009-12-02 10:45:00,43.97,44.07,43.95,44.01,483000.0,43.97,44.07,43.95,44.01,483000.0
2009-12-02 10:50:00,44.01,44.08,43.95,44.08,272000.0,44.01,44.08,43.95,44.08,272000.0
2009-12-02 10:55:00,44.04,44.08,44.02,44.03,129000.0,44.04,44.08,44.02,44.03,129000.0
2009-12-02 11:00:00,44.05,44.1,43.9,43.91,352000.0,44.05,44.1,43.9,43.91,352000.0
2009-12-02 11:05:00,43.91,43.97,43.8,43.9,450000.0,43.91,43.97,43.8,43.9,450000.0
2009-12-02 11:10:00,43.9,43.91,43.7,43.7,331000.0,43.9,43.91,43.7,43.7,331000.0
2009-12-02 11:15:00,43.7,43.71,43.6,43.65,353000.0,43.7,43.71,43.6,43.65,353000.0
2009-12-02 11:20:00,43.65,43.74,43.65,43.69,101000.0,43.65,43.74,43.65,43.69,101000.0
2009-12-02 11:25:00,43.69,43.76,43.68,43.71,80000.0,43.69,43.76,43.68,43.71,80000.0
2009-12-02 11:30:00,43.72,43.82,43.72,43.82,132000.0,43.72,43.82,43.72,43.82,132000.0
2009-12-02 11:35:00,43.81,43.84,43.79,43.82,166000.0,43.81,43.84,43.79,43.82,166000.0
2009-12-02 11:40:00,43.83,43.9,43.8,43.83,212000.0,43.83,43.9,43.8,43.83,212000.0
2009-12-02 11:45:00,43.85,43.86,43.79,43.81,103000.0,43.85,43.86,43.79,43.81,103000.0
2009-12-02 11:50:00,43.8,43.81,43.75,43.76,185000.0,43.8,43.81,43.75,43.76,185000.0
2009-12-02 11:55:00,43.76,43.8,43.73,43.79,36000.0,43.76,43.8,43.73,43.79,36000.0
2009-12-02 12:00:00,43.78,43.83,43.78,43.82,156000.0,43.78,43.83,43.78,43.82,156000.0
2009-12-02 12:05:00,43.79,43.81,43.73,43.73,79000.0,43.79,43.81,43.73,43.73,79000.0
2009-12-02 12:10:00,43.75,43.77,43.74,43.74,19000.0,43.75,43.77,43.74,43.74,19000.0
2009-12-02 12:15:00,43.75,43.75,43.6,43.64,181000.0,43.75,43.75,43.6,43.64,181000.0
2009-12-02 12:20:00,43.63,43.63,43.4,43.42,377000.0,43.63,43.63,43.4,43.42,377000.0
2009-12-02 12:25:00,43.41,43.48,43.33,43.47,198000.0,43.41,43.48,43.33,43.47,198000.0
2009-12-02 12:30:00,43.48,43.48,43.44,43.44,82000.0,43.48,43.48,43.44,43.44,82000.0
2009-12-02 12:35:00,43.46,43.47,43.43,43.44,91000.0,43.46,43.47,43.43,43.44,91000.0
2009-12-02 12:40:00,43.44,43.46,43.35,43.39,154000.0,43.44,43.46,43.35,43.39,154000.0
2009-12-02 12:45:00,43.4,43.45,43.37,43.45,97000.0,43.4,43.45,43.37,43.45,97000.0
2009-12-02 12:50:00,43.47,43.48,43.4,43.43,75000.0,43.47,43.48,43.4,43.43,75000.0
2009-12-02 12:55:00,43.42,43.48,43.4,43.45,54000.0,43.42,43.48,43.4,43.45,54000.0
2009-12-02 13:00:00,43.44,43.46,43.43,43.44,73000.0,43.44,43.46,43.43,43.44,73000.0
2009-12-02 13:05:00,43.45,43.49,43.4,43.47,166000.0,43.45,43.49,43.4,43.47,166000.0
2009-12-02 13:10:00,43.48,43.68,43.46,43.67,229000.0,43.48,43.68,43.46,43.67,229000.0
2009-12-02 13:15:00,43.66,43.71,43.65,43.67,86000.0,43.66,43.71,43.65,43.67,86000.0
2009-12-02 13:20:00,43.66,43.66,43.58,43.58,67000.0,43.66,43.66,43.58,43.58,67000.0
2009-12-02 13:25:00,43.59,43.59,43.5,43.52,87000.0,43.59,43.59,43.5,43.52,87000.0
2009-12-02 13:30:00,43.51,43.55,43.5,43.54,71000.0,43.51,43.55,43.5,43.54,71000.0
2009-12-02 13:35:00,43.53,43.54,43.46,43.48,62000.0,43.53,43.54,43.46,43.48,62000.0
2009-12-02 13:40:00,43.46,43.5,43.42,43.5,86000.0,43.46,43.5,43.42,43.5,86000.0
2009-12-02 13:45:00,43.51,43.59,43.51,43.59,95000.0,43.51,43.59,43.51,43.59,95000.0
2009-12-02 13:50:00,43.57,43.59,43.51,43.51,34000.0,43.57,43.59,43.51,43.51,34000.0
2009-12-02 13:55:00,43.52,43.53,43.51,43.51,9000.0,43.52,43.53,43.51,43.51,9000.0
2009-12-02 14:00:00,43.52,43.59,43.46,43.53,117000.0,43.52,43.59,43.46,43.53,117000.0
2009-12-02 14:05:00,43.51,43.55,43.5,43.53,23000.0,43.51,43.55,43.5,43.53,23000.0
2009-12-02 14:10:00,43.54,43.54,43.48,43.5,60000.0,43.54,43.54,43.48,43.5,60000.0
2009-12-02 14:15:00,43.5,43.55,43.41,43.44,148000.0,43.5,43.55,43.41,43.44,148000.0
2009-12-02 14:20:00,43.42,43.46,43.34,43.41,189000.0,43.42,43.46,43.34,43.41,189000.0
2009-12-02 14:25:00,43.41,43.47,43.4,43.44,31000.0,43.41,43.47,43.4,43.44,31000.0
2009-12-02 14:30:00,43.44,43.48,43.42,43.44,32000.0,43.44,43.48,43.42,43.44,32000.0
2009-12-02 14:35:00,43.44,43.54,43.43,43.5,102000.0,43.44,43.54,43.43,43.5,102000.0
2009-12-02 14:40:00,43.52,43.55,43.5,43.55,65000.0,43.52,43.55,43.5,43.55,65000.0
2009-12-02 14:45:00,43.57,43.59,43.56,43.57,48000.0,43.57,43.59,43.56,43.57,48000.0
2009-12-02 14:50:00,43.57,43.62,43.57,43.58,75000.0,43.57,43.62,43.57,43.58,75000.0
2009-12-02 14:55:00,43.59,43.62,43.56,43.58,46000.0,43.59,43.62,43.56,43.58,46000.0
2009-12-02 15:00:00,43.6,43.66,43.59,43.64,64000.0,43.6,43.66,43.59,43.64,64000.0
2009-12-02 15:05:00,43.61,43.63,43.57,43.57,47000.0,43.61,43.63,43.57,43.57,47000.0
2009-12-02 15:10:00,43.61,43.62,43.52,43.52,115000.0,43.61,43.62,43.52,43.52,115000.0
2009-12-02 15:15:00,43.51,43.57,43.48,43.57,110000.0,43.51,43.57,43.48,43.57,110000.0
2009-12-02 15:20:00,43.55,43.6,43.51,43.53,137000.0,43.55,43.6,43.51,43.53,137000.0
2009-12-02 15:25:00,43.53,43.58,43.51,43.54,112000.0,43.53,43.58,43.51,43.54,112000.0
2009-12-02 15:30:00,43.54,43.54,43.41,43.45,120000.0,43.54,43.54,43.41,43.45,120000.0
2009-12-02 15:35:00,43.42,43.44,43.38,43.41,278000.0,43.42,43.44,43.38,43.41,278000.0
2009-12-02 15:40:00,43.41,43.49,43.4,43.49,264000.0,43.41,43.49,43.4,43.49,264000.0
2009-12-02 15:45:00,43.47,43.6,43.47,43.59,265000.0,43.47,43.6,43.47,43.59,265000.0
2009-12-02 15:50:00,43.59,43.66,43.54,43.55,230000.0,43.59,43.66,43.54,43.55,230000.0
2009-12-02 15:55:00,43.55,43.55,43.44,43.45,236000.0,43.55,43.55,43.44,43.45,236000.0
2009-12-03 09:30:00,43.46,43.7,43.4,43.58,491000.0,43.46,43.7,43.4,43.58,491000.0
2009-12-03 09:35:00,43.61,43.85,43.61,43.66,468000.0,43.61,43.85,43.61,43.66,468000.0
2009-12-03 09:40:00,43.66,43.78,43.65,43.72,174000.0,43.66,43.78,43.65,43.72,174000.0
2009-12-03 09:45:00,43.72,43.77,43.63,43.65,192000.0,43.72,43.77,43.63,43.65,192000.0
2009-12-03 09:50:00,43.64,43.73,43.6,43.67,204000.0,43.64,43.73,43.6,43.67,204000.0
2009-12-03 09:55:00,43.63,43.63,43.49,43.49,302000.0,43.63,43.63,43.49,43.49,302000.0
2009-12-03 10:00:00,43.49,43.49,43.35,43.44,430000.0,43.49,43.49,43.35,43.44,430000.0
2009-12-03 10:05:00,43.44,43.56,43.44,43.51,202000.0,43.44,43.56,43.44,43.51,202000.0
2009-12-03 10:10:00,43.5,43.55,43.37,43.41,372000.0,43.5,43.55,43.37,43.41,372000.0
2009-12-03 10:15:00,43.42,43.42,43.06,43.1,548000.0,43.42,43.42,43.06,43.1,548000.0
2009-12-03 10:20:00,43.1,43.29,43.1,43.22,228000.0,43.1,43.29,43.1,43.22,228000.0
2009-12-03 10:25:00,43.22,43.4,43.18,43.38,139000.0,43.22,43.4,43.18,43.38,139000.0
2009-12-03 10:30:00,43.38,43.4,43.34,43.35,64000.0,43.38,43.4,43.34,43.35,64000.0
2009-12-03 10:35:00,43.35,43.35,43.24,43.28,54000.0,43.35,43.35,43.24,43.28,54000.0
2009-12-03 10:40:00,43.24,43.25,43.17,43.23,81000.0,43.24,43.25,43.17,43.23,81000.0
2009-12-03 10:45:00,43.25,43.45,43.25,43.36,149000.0,43.25,43.45,43.25,43.36,149000.0
2009-12-03 10:50:00,43.41,43.41,43.3,43.32,81000.0,43.41,43.41,43.3,43.32,81000.0
2009-12-03 10:55:00,43.33,43.4,43.33,43.4,55000.0,43.33,43.4,43.33,43.4,55000.0
2009-12-03 11:00:00,43.4,43.45,43.37,43.42,81000.0,43.4,43.45,43.37,43.42,81000.0
2009-12-03 11:05:00,43.44,43.49,43.42,43.44,131000.0,43.44,43.49,43.42,43.44,131000.0
2009-12-03 11:10:00,43.42,43.52,43.42,43.5,58000.0,43.42,43.52,43.42,43.5,58000.0
2009-12-03 11:15:00,43.5,43.52,43.36,43.4,149000.0,43.5,43.52,43.36,43.4,149000.0
2009-12-03 11:20:00,43.41,43.41,43.32,43.38,68000.0,43.41,43.41,43.32,43.38,68000.0
2009-12-03 11:25:00,43.39,43.42,43.35,43.4,50000.0,43.39,43.42,43.35,43.4,50000.0
2009-12-03 11:30:00,43.42,43.46,43.42,43.44,15000.0,43.42,43.46,43.42,43.44,15000.0
2009-12-03 11:35:00,43.42,43.51,43.3,43.3,109000.0,43.42,43.51,43.3,43.3,109000.0
2009-12-03 11:40:00,43.3,43.39,43.29,43.37,30000.0,43.3,43.39,43.29,43.37,30000.0
2009-12-03 11:45:00,43.36,43.39,43.33,43.37,17000.0,43.36,43.39,43.33,43.37,17000.0
2009-12-03 11:50:00,43.4,43.44,43.39,43.44,18000.0,43.4,43.44,43.39,43.44,18000.0
2009-12-03 11:55:00,43.45,43.45,43.38,43.4,57000.0,43.45,43.45,43.38,43.4,57000.0
2009-12-03 12:00:00,43.38,43.38,43.29,43.31,88000.0,43.38,43.38,43.29,43.31,88000.0
2009-12-03 12:05:00,43.26,43.34,43.16,43.18,231000.0,43.26,43.34,43.16,43.18,231000.0
2009-12-03 12:10:00,43.17,43.25,43.16,43.21,82000.0,43.17,43.25,43.16,43.21,82000.0
2009-12-03 12:15:00,43.18,43.27,43.18,43.24,68000.0,43.18,43.27,43.18,43.24,68000.0
2009-12-03 12:20:00,43.24,43.34,43.24,43.28,94000.0,43.24,43.34,43.24,43.28,94000.0
2009-12-03 12:25:00,43.28,43.3,43.2,43.21,62000.0,43.28,43.3,43.2,43.21,62000.0
2009-12-03 12:30:00,43.21,43.27,43.2,43.27,60000.0,43.21,43.27,43.2,43.27,60000.0
2009-12-03 12:35:00,43.26,43.34,43.21,43.24,207000.0,43.26,43.34,43.21,43.24,207000.0
2009-12-03 12:40:00,43.24,43.24,43.2,43.24,45000.0,43.24,43.24,43.2,43.24,45000.0
2009-12-03 12:45:00,43.21,43.31,43.21,43.3,44000.0,43.21,43.31,43.21,43.3,44000.0
2009-12-03 12:50:00,43.29,43.33,43.26,43.26,55000.0,43.29,43.33,43.26,43.26,55000.0
2009-12-03 12:55:00,43.29,43.35,43.27,43.33,82000.0,43.29,43.35,43.27,43.33,82000.0
2009-12-03 13:00:00,43.31,43.31,43.26,43.27,26000.0,43.31,43.31,43.26,43.27,26000.0
2009-12-03 13:05:00,43.27,43.27,43.1,43.14,129000.0,43.27,43.27,43.1,43.14,129000.0
2009-12-03 13:10:00,43.15,43.16,43.04,43.09,111000.0,43.15,43.16,43.04,43.09,111000.0
2009-12-03 13:15:00,43.09,43.19,43.09,43.19,29000.0,43.09,43.19,43.09,43.19,29000.0
2009-12-03 13:20:00,43.19,43.22,43.16,43.22,60000.0,43.19,43.22,43.16,43.22,60000.0
2009-12-03 13:25:00,43.24,43.25,43.2,43.21,115000.0,43.24,43.25,43.2,43.21,115000.0
2009-12-03 13:30:00,43.23,43.24,43.19,43.24,36000.0,43.23,43.24,43.19,43.24,36000.0
2009-12-03 13:35:00,43.25,43.4,43.24,43.35,238000.0,43.25,43.4,43.24,43.35,238000.0
2009-12-03 13:40:00,43.33,43.35,43.29,43.32,92000.0,43.33,43.35,43.29,43.32,92000.0
2009-12-03 13:45:00,43.32,43.32,43.28,43.31,37000.0,43.32,43.32,43.28,43.31,37000.0
2009-12-03 13:50:00,43.28,43.34,43.27,43.33,119000.0,43.28,43.34,43.27,43.33,119000.0
2009-12-03 13:55:00,43.33,43.37,43.3,43.3,95000.0,43.33,43.37,43.3,43.3,95000.0
2009-12-03 14:00:00,43.3,43.3,43.26,43.28,45000.0,43.3,43.3,43.26,43.28,45000.0
2009-12-03 14:05:00,43.27,43.27,43.2,43.24,63000.0,43.27,43.27,43.2,43.24,63000.0
2009-12-03 14:10:00,43.25,43.31,43.25,43.29,51000.0,43.25,43.31,43.25,43.29,51000.0
2009-12-03 14:15:00,43.29,43.33,43.21,43.21,147000.0,43.29,43.33,43.21,43.21,147000.0
2009-12-03 14:20:00,43.21,43.27,43.21,43.24,97000.0,43.21,43.27,43.21,43.24,97000.0
2009-12-03 14:25:00,43.24,43.28,43.24,43.25,77000.0,43.24,43.28,43.24,43.25,77000.0
2009-12-03 14:30:00,43.25,43.26,43.21,43.22,71000.0,43.25,43.26,43.21,43.22,71000.0
2009-12-03 14:35:00,43.23,43.27,43.21,43.25,71000.0,43.23,43.27,43.21,43.25,71000.0
2009-12-03 14:40:00,43.26,43.27,43.22,43.25,147000.0,43.26,43.27,43.22,43.25,147000.0
2009-12-03 14:45:00,43.24,43.27,43.2,43.21,57000.0,43.24,43.27,43.2,43.21,57000.0
2009-12-03 14:50:00,43.21,43.23,43.16,43.22,128000.0,43.21,43.23,43.16,43.22,128000.0
2009-12-03 14:55:00,43.22,43.24,43.15,43.23,107000.0,43.22,43.24,43.15,43.23,107000.0
2009-12-03 15:00:00,43.2,43.24,43.15,43.15,60000.0,43.2,43.24,43.15,43.15,60000.0
2009-12-03 15:05:00,43.15,43.22,43.15,43.22,61000.0,43.15,43.22,43.15,43.22,61000.0
2009-12-03 15:10:00,43.2,43.25,43.14,43.19,117000.0,43.2,43.25,43.14,43.19,117000.0
2009-12-03 15:15:00,43.19,43.25,43.17,43.24,47000.0,43.19,43.25,43.17,43.24,47000.0
2009-12-03 15:20:00,43.22,43.25,43.18,43.18,112000.0,43.22,43.25,43.18,43.18,112000.0
2009-12-03 15:25:00,43.19,43.2,43.11,43.14,161000.0,43.19,43.2,43.11,43.14,161000.0
2009-12-03 15:30:00,43.14,43.17,43.12,43.12,92000.0,43.14,43.17,43.12,43.12,92000.0
2009-12-03 15:35:00,43.14,43.15,43.05,43.06,194000.0,43.14,43.15,43.05,43.06,194000.0
2009-12-03 15:40:00,43.06,43.09,43.0,43.05,313000.0,43.06,43.09,43.0,43.05,313000.0
2009-12-03 15:45:00,43.05,43.06,42.92,42.93,629000.0,43.05,43.06,42.92,42.93,629000.0
2009-12-03 15:50:00,42.94,42.95,42.86,42.9,475000.0,42.94,42.95,42.86,42.9,475000.0
2009-12-03 15:55:00,42.9,42.9,42.67,42.79,806000.0,42.9,42.9,42.67,42.79,806000.0
2009-12-04 09:30:00,43.27,43.4,43.1,43.2,909000.0,43.27,43.4,43.1,43.2,909000.0
2009-12-04 09:35:00,43.18,43.3,43.12,43.15,268000.0,43.18,43.3,43.12,43.15,268000.0
2009-12-04 09:40:00,43.17,43.19,42.9,42.9,412000.0,43.17,43.19,42.9,42.9,412000.0
2009-12-04 09:45:00,42.97,43.18,42.95,43.17,216000.0,42.97,43.18,42.95,43.17,216000.0
2009-12-04 09:50:00,43.15,43.17,42.96,43.05,198000.0,43.15,43.17,42.96,43.05,198000.0
2009-12-04 09:55:00,43.05,43.13,43.03,43.1,152000.0,43.05,43.13,43.03,43.1,152000.0
2009-12-04 10:00:00,43.1,43.22,43.03,43.13,195000.0,43.1,43.22,43.03,43.13,195000.0
2009-12-04 10:05:00,43.13,43.15,43.02,43.1,190000.0,43.13,43.15,43.02,43.1,190000.0
2009-12-04 10:10:00,43.1,43.16,43.06,43.13,91000.0,43.1,43.16,43.06,43.13,91000.0
2009-12-04 10:15:00,43.14,43.17,43.07,43.12,102000.0,43.14,43.17,43.07,43.12,102000.0
2009-12-04 10:20:00,43.1,43.17,43.09,43.13,94000.0,43.1,43.17,43.09,43.13,94000.0
2009-12-04 10:25:00,43.12,43.16,43.06,43.1,113000.0,43.12,43.16,43.06,43.1,113000.0
2009-12-04 10:30:00,43.1,43.15,43.07,43.08,93000.0,43.1,43.15,43.07,43.08,93000.0
2009-12-04 10:35:00,43.06,43.12,43.06,43.09,58000.0,43.06,43.12,43.06,43.09,58000.0
2009-12-04 10:40:00,43.09,43.18,43.05,43.17,223000.0,43.09,43.18,43.05,43.17,223000.0
2009-12-04 10:45:00,43.17,43.54,43.15,43.54,1119000.0,43.17,43.54,43.15,43.54,1119000.0
2009-12-04 10:50:00,43.52,43.55,43.31,43.37,530000.0,43.52,43.55,43.31,43.37,530000.0
2009-12-04 10:55:00,43.35,43.35,43.1,43.14,325000.0,43.35,43.35,43.1,43.14,325000.0
2009-12-04 11:00:00,43.14,43.14,42.8,42.91,596000.0,43.14,43.14,42.8,42.91,596000.0
2009-12-04 11:05:00,42.9,42.95,42.86,42.92,279000.0,42.9,42.95,42.86,42.92,279000.0
2009-12-04 11:10:00,42.95,42.97,42.86,42.87,136000.0,42.95,42.97,42.86,42.87,136000.0
2009-12-04 11:15:00,42.86,42.87,42.63,42.63,387000.0,42.86,42.87,42.63,42.63,387000.0
2009-12-04 11:20:00,42.64,42.75,42.61,42.71,180000.0,42.64,42.75,42.61,42.71,180000.0
2009-12-04 11:25:00,42.75,42.82,42.65,42.65,174000.0,42.75,42.82,42.65,42.65,174000.0
2009-12-04 11:30:00,42.65,42.67,42.34,42.48,580000.0,42.65,42.67,42.34,42.48,580000.0
2009-12-04 11:35:00,42.42,42.45,42.26,42.35,268000.0,42.42,42.45,42.26,42.35,268000.0
2009-12-04 11:40:00,42.38,42.49,42.21,42.38,663000.0,42.38,42.49,42.21,42.38,663000.0
2009-12-04 11:45:00,42.38,42.57,42.29,42.5,476000.0,42.38,42.57,42.29,42.5,476000.0
2009-12-04 11:50:00,42.53,42.65,42.39,42.65,225000.0,42.53,42.65,42.39,42.65,225000.0
2009-12-04 11:55:00,42.62,42.62,42.52,42.52,205000.0,42.62,42.62,42.52,42.52,205000.0
2009-12-04 12:00:00,42.53,42.55,42.49,42.55,80000.0,42.53,42.55,42.49,42.55,80000.0
2009-12-04 12:05:00,42.55,42.64,42.55,42.64,113000.0,42.55,42.64,42.55,42.64,113000.0
2009-12-04 12:10:00,42.67,42.76,42.63,42.67,168000.0,42.67,42.76,42.63,42.67,168000.0
2009-12-04 12:15:00,42.69,42.7,42.57,42.57,85000.0,42.69,42.7,42.57,42.57,85000.0
2009-12-04 12:20:00,42.58,42.6,42.5,42.51,95000.0,42.58,42.6,42.5,42.51,95000.0
2009-12-04 12:25:00,42.53,42.6,42.5,42.54,35000.0,42.53,42.6,42.5,42.54,35000.0
2009-12-04 12:30:00,42.56,42.63,42.54,42.6,101000.0,42.56,42.63,42.54,42.6,101000.0
2009-12-04 12:35:00,42.63,42.63,42.57,42.62,99000.0,42.63,42.63,42.57,42.62,99000.0
2009-12-04 12:40:00,42.59,42.66,42.58,42.66,94000.0,42.59,42.66,42.58,42.66,94000.0
2009-12-04 12:45:00,42.65,42.74,42.59,42.63,134000.0,42.65,42.74,42.59,42.63,134000.0
2009-12-04 12:50:00,42.63,42.68,42.58,42.6,116000.0,42.63,42.68,42.58,42.6,116000.0
2009-12-04 12:55:00,42.59,42.61,42.55,42.55,71000.0,42.59,42.61,42.55,42.55,71000.0
2009-12-04 13:00:00,42.57,42.6,42.52,42.59,598000.0,42.57,42.6,42.52,42.59,598000.0
2009-12-04 13:05:00,42.63,42.66,42.59,42.62,105000.0,42.63,42.66,42.59,42.62,105000.0
2009-12-04 13:10:00,42.63,42.64,42.51,42.52,148000.0,42.63,42.64,42.51,42.52,148000.0
2009-12-04 13:15:00,42.53,42.6,42.53,42.58,54000.0,42.53,42.6,42.53,42.58,54000.0
2009-12-04 13:20:00,42.57,42.58,42.5,42.52,52000.0,42.57,42.58,42.5,42.52,52000.0
2009-12-04 13:25:00,42.52,42.56,42.44,42.47,109000.0,42.52,42.56,42.44,42.47,109000.0
2009-12-04 13:30:00,42.47,42.54,42.47,42.52,120000.0,42.47,42.54,42.47,42.52,120000.0
2009-12-04 13:35:00,42.52,42.53,42.48,42.51,137000.0,42.52,42.53,42.48,42.51,137000.0
2009-12-04 13:40:00,42.48,42.57,42.48,42.55,78000.0,42.48,42.57,42.48,42.55,78000.0
2009-12-04 13:45:00,42.57,42.58,42.53,42.54,37000.0,42.57,42.58,42.53,42.54,37000.0
2009-12-04 13:50:00,42.54,42.58,42.49,42.52,94000.0,42.54,42.58,42.49,42.52,94000.0
2009-12-04 13:55:00,42.52,42.56,42.48,42.49,91000.0,42.52,42.56,42.48,42.49,91000.0
2009-12-04 14:00:00,42.46,42.6,42.46,42.6,88000.0,42.46,42.6,42.46,42.6,88000.0
2009-12-04 14:05:00,42.6,42.6,42.48,42.49,64000.0,42.6,42.6,42.48,42.49,64000.0
2009-12-04 14:10:00,42.49,42.55,42.49,42.53,112000.0,42.49,42.55,42.49,42.53,112000.0
2009-12-04 14:15:00,42.52,42.54,42.38,42.38,87000.0,42.52,42.54,42.38,42.38,87000.0
2009-12-04 14:20:00,42.4,42.4,42.36,42.36,79000.0,42.4,42.4,42.36,42.36,79000.0
2009-12-04 14:25:00,42.37,42.46,42.31,42.46,131000.0,42.37,42.46,42.31,42.46,131000.0
2009-12-04 14:30:00,42.46,42.53,42.45,42.52,113000.0,42.46,42.53,42.45,42.52,113000.0
2009-12-04 14:35:00,42.49,42.59,42.45,42.52,84000.0,42.49,42.59,42.45,42.52,84000.0
2009-12-04 14:40:00,42.52,42.54,42.47,42.5,42000.0,42.52,42.54,42.47,42.5,42000.0
2009-12-04 14:45:00,42.49,42.55,42.47,42.48,63000.0,42.49,42.55,42.47,42.48,63000.0
2009-12-04 14:50:00,42.48,42.51,42.44,42.44,38000.0,42.48,42.51,42.44,42.44,38000.0
2009-12-04 14:55:00,42.46,42.53,42.46,42.5,89000.0,42.46,42.53,42.46,42.5,89000.0
2009-12-04 15:00:00,42.5,42.55,42.43,42.51,68000.0,42.5,42.55,42.43,42.51,68000.0
2009-12-04 15:05:00,42.51,42.56,42.5,42.53,46000.0,42.51,42.56,42.5,42.53,46000.0
2009-12-04 15:10:00,42.56,42.65,42.56,42.59,108000.0,42.56,42.65,42.56,42.59,108000.0
2009-12-04 15:15:00,42.61,42.63,42.55,42.6,85000.0,42.61,42.63,42.55,42.6,85000.0
2009-12-04 15:20:00,42.62,42.73,42.61,42.71,186000.0,42.62,42.73,42.61,42.71,186000.0
2009-12-04 15:25:00,42.72,42.83,42.63,42.78,351000.0,42.72,42.83,42.63,42.78,351000.0
2009-12-04 15:30:00,42.78,42.8,42.73,42.74,83000.0,42.78,42.8,42.73,42.74,83000.0
2009-12-04 15:35:00,42.75,42.77,42.6,42.6,121000.0,42.75,42.77,42.6,42.6,121000.0
2009-12-04 15:40:00,42.58,42.59,42.5,42.54,155000.0,42.58,42.59,42.5,42.54,155000.0
2009-12-04 15:45:00,42.55,42.6,42.52,42.55,222000.0,42.55,42.6,42.52,42.55,222000.0
2009-12-04 15:50:00,42.57,42.64,42.55,42.63,123000.0,42.57,42.64,42.55,42.63,123000.0
2009-12-04 15:55:00,42.63,42.65,42.53,42.53,410000.0,42.63,42.65,42.53,42.53,410000.0
2009-12-07 09:30:00,42.4,42.57,42.03,42.04,882000.0,42.4,42.57,42.03,42.04,882000.0
2009-12-07 09:35:00,42.1,42.28,41.92,42.13,723000.0,42.1,42.28,41.92,42.13,723000.0
2009-12-07 09:40:00,42.16,42.3,42.01,42.3,352000.0,42.16,42.3,42.01,42.3,352000.0
2009-12-07 09:45:00,42.21,42.47,42.17,42.35,348000.0,42.21,42.47,42.17,42.35,348000.0
2009-12-07 09:50:00,42.35,42.47,42.3,42.35,346000.0,42.35,42.47,42.3,42.35,346000.0
2009-12-07 09:55:00,42.38,42.42,42.21,42.23,125000.0,42.38,42.42,42.21,42.23,125000.0
2009-12-07 10:00:00,42.29,42.44,42.23,42.3,180000.0,42.29,42.44,42.23,42.3,180000.0
2009-12-07 10:05:00,42.3,42.34,42.26,42.34,159000.0,42.3,42.34,42.26,42.34,159000.0
2009-12-07 10:10:00,42.31,42.42,42.28,42.39,183000.0,42.31,42.42,42.28,42.39,183000.0
2009-12-07 10:15:00,42.37,42.38,42.25,42.37,121000.0,42.37,42.38,42.25,42.37,121000.0
2009-12-07 10:20:00,42.34,42.41,42.32,42.33,196000.0,42.34,42.41,42.32,42.33,196000.0
2009-12-07 10:25:00,42.32,42.41,42.32,42.34,77000.0,42.32,42.41,42.32,42.34,77000.0
2009-12-07 10:30:00,42.36,42.41,42.34,42.34,134000.0,42.36,42.41,42.34,42.34,134000.0
2009-12-07 10:35:00,42.35,42.39,42.27,42.28,93000.0,42.35,42.39,42.27,42.28,93000.0
2009-12-07 10:40:00,42.3,42.36,42.25,42.33,162000.0,42.3,42.36,42.25,42.33,162000.0
2009-12-07 10:45:00,42.36,42.4,42.32,42.32,74000.0,42.36,42.4,42.32,42.32,74000.0
2009-12-07 10:50:00,42.33,42.36,42.28,42.34,73000.0,42.33,42.36,42.28,42.34,73000.0
2009-12-07 10:55:00,42.3,42.33,42.29,42.3,34000.0,42.3,42.33,42.29,42.3,34000.0
2009-12-07 11:00:00,42.29,42.3,42.2,42.22,203000.0,42.29,42.3,42.2,42.22,203000.0
2009-12-07 11:05:00,42.21,42.26,42.2,42.24,129000.0,42.21,42.26,42.2,42.24,129000.0
2009-12-07 11:10:00,42.24,42.24,42.15,42.15,153000.0,42.24,42.24,42.15,42.15,153000.0
2009-12-07 11:15:00,42.14,42.2,42.06,42.1,340000.0,42.14,42.2,42.06,42.1,340000.0
2009-12-07 11:20:00,42.12,42.14,42.02,42.04,105000.0,42.12,42.14,42.02,42.04,105000.0
2009-12-07 11:25:00,42.03,42.08,41.97,42.01,229000.0,42.03,42.08,41.97,42.01,229000.0
2009-12-07 11:30:00,42.02,42.13,42.01,42.13,189000.0,42.02,42.13,42.01,42.13,189000.0
2009-12-07 11:35:00,42.15,42.18,42.12,42.15,107000.0,42.15,42.18,42.12,42.15,107000.0
2009-12-07 11:40:00,42.15,42.2,42.01,42.03,249000.0,42.15,42.2,42.01,42.03,249000.0
2009-12-07 11:45:00,42.05,42.13,42.03,42.12,81000.0,42.05,42.13,42.03,42.12,81000.0
2009-12-07 11:50:00,42.08,42.13,42.07,42.07,50000.0,42.08,42.13,42.07,42.07,50000.0
2009-12-07 11:55:00,42.08,42.13,42.06,42.1,53000.0,42.08,42.13,42.06,42.1,53000.0
2009-12-07 12:00:00,42.09,42.12,42.07,42.07,26000.0,42.09,42.12,42.07,42.07,26000.0
2009-12-07 12:05:00,42.07,42.09,42.07,42.08,161000.0,42.07,42.09,42.07,42.08,161000.0
2009-12-07 12:10:00,42.07,42.09,42.07,42.08,37000.0,42.07,42.09,42.07,42.08,37000.0
2009-12-07 12:15:00,42.09,42.09,42.0,42.02,286000.0,42.09,42.09,42.0,42.02,286000.0
2009-12-07 12:20:00,42.02,42.04,41.98,42.01,107000.0,42.02,42.04,41.98,42.01,107000.0
2009-12-07 12:25:00,42.02,42.04,41.99,42.04,101000.0,42.02,42.04,41.99,42.04,101000.0
2009-12-07 12:30:00,42.01,42.07,42.0,42.07,66000.0,42.01,42.07,42.0,42.07,66000.0
2009-12-07 12:35:00,42.08,42.23,42.08,42.16,189000.0,42.08,42.23,42.08,42.16,189000.0
2009-12-07 12:40:00,42.19,42.23,42.15,42.2,117000.0,42.19,42.23,42.15,42.2,117000.0
2009-12-07 12:45:00,42.17,42.3,42.17,42.26,174000.0,42.17,42.3,42.17,42.26,174000.0
2009-12-07 12:50:00,42.27,42.3,42.24,42.28,88000.0,42.27,42.3,42.24,42.28,88000.0
2009-12-07 12:55:00,42.28,42.28,42.22,42.25,82000.0,42.28,42.28,42.22,42.25,82000.0
2009-12-07 13:00:00,42.26,42.27,42.22,42.23,83000.0,42.26,42.27,42.22,42.23,83000.0
2009-12-07 13:05:00,42.22,42.27,42.21,42.25,51000.0,42.22,42.27,42.21,42.25,51000.0
2009-12-07 13:10:00,42.24,42.28,42.23,42.26,62000.0,42.24,42.28,42.23,42.26,62000.0
2009-12-07 13:15:00,42.28,42.4,42.28,42.3,232000.0,42.28,42.4,42.28,42.3,232000.0
2009-12-07 13:20:00,42.3,42.35,42.3,42.32,47000.0,42.3,42.35,42.3,42.32,47000.0
2009-12-07 13:25:00,42.32,42.32,42.25,42.26,137000.0,42.32,42.32,42.25,42.26,137000.0
2009-12-07 13:30:00,42.27,42.27,42.2,42.23,100000.0,42.27,42.27,42.2,42.23,100000.0
2009-12-07 13:35:00,42.21,42.25,42.19,42.24,43000.0,42.21,42.25,42.19,42.24,43000.0
2009-12-07 13:40:00,42.25,42.25,42.21,42.21,17000.0,42.25,42.25,42.21,42.21,17000.0
2009-12-07 13:45:00,42.21,42.21,42.19,42.2,24000.0,42.21,42.21,42.19,42.2,24000.0
2009-12-07 13:50:00,42.18,42.24,42.18,42.21,82000.0,42.18,42.24,42.18,42.21,82000.0
2009-12-07 13:55:00,42.19,42.21,42.11,42.13,104000.0,42.19,42.21,42.11,42.13,104000.0
2009-12-07 14:00:00,42.14,42.14,42.05,42.09,139000.0,42.14,42.14,42.05,42.09,139000.0
2009-12-07 14:05:00,42.08,42.12,42.05,42.05,90000.0,42.08,42.12,42.05,42.05,90000.0
2009-12-07 14:10:00,42.05,42.13,42.03,42.13,88000.0,42.05,42.13,42.03,42.13,88000.0
2009-12-07 14:15:00,42.12,42.13,42.09,42.11,40000.0,42.12,42.13,42.09,42.11,40000.0
2009-12-07 14:20:00,42.08,42.12,42.02,42.02,108000.0,42.08,42.12,42.02,42.02,108000.0
2009-12-07 14:25:00,42.01,42.05,41.97,42.01,169000.0,42.01,42.05,41.97,42.01,169000.0
2009-12-07 14:30:00,42.01,42.01,41.93,42.0,181000.0,42.01,42.01,41.93,42.0,181000.0
2009-12-07 14:35:00,42.0,42.0,41.85,41.97,198000.0,42.0,42.0,41.85,41.97,198000.0
2009-12-07 14:40:00,41.93,41.95,41.88,41.88,177000.0,41.93,41.95,41.88,41.88,177000.0
2009-12-07 14:45:00,41.9,41.99,41.81,41.91,193000.0,41.9,41.99,41.81,41.91,193000.0
2009-12-07 14:50:00,41.93,41.98,41.91,41.92,96000.0,41.93,41.98,41.91,41.92,96000.0
2009-12-07 14:55:00,41.92,42.1,41.92,42.05,220000.0,41.92,42.1,41.92,42.05,220000.0
2009-12-07 15:00:00,42.05,42.1,41.94,42.0,243000.0,42.05,42.1,41.94,42.0,243000.0
2009-12-07 15:05:00,41.97,42.03,41.96,42.03,41000.0,41.97,42.03,41.96,42.03,41000.0
2009-12-07 15:10:00,42.03,42.1,42.03,42.03,121000.0,42.03,42.1,42.03,42.03,121000.0
2009-12-07 15:15:00,42.03,42.12,42.01,42.06,132000.0,42.03,42.12,42.01,42.06,132000.0
2009-12-07 15:20:00,42.05,42.08,41.97,41.99,78000.0,42.05,42.08,41.97,41.99,78000.0
2009-12-07 15:25:00,41.99,42.04,41.96,41.98,97000.0,41.99,42.04,41.96,41.98,97000.0
2009-12-07 15:30:00,41.99,42.14,41.99,42.13,207000.0,41.99,42.14,41.99,42.13,207000.0
2009-12-07 15:35:00,42.15,42.21,42.03,42.06,282000.0,42.15,42.21,42.03,42.06,282000.0
2009-12-07 15:40:00,42.08,42.22,42.01,42.17,189000.0,42.08,42.22,42.01,42.17,189000.0
2009-12-07 15:45:00,42.17,42.17,42.11,42.13,87000.0,42.17,42.17,42.11,42.13,87000.0
2009-12-07 15:50:00,42.13,42.16,42.11,42.11,189000.0,42.13,42.16,42.11,42.11,189000.0
2009-12-07 15:55:00,42.15,42.15,42.05,42.1,332000.0,42.15,42.15,42.05,42.1,332000.0
2009-12-08 09:30:00,41.73,41.99,41.64,41.91,800000.0,41.73,41.99,41.64,41.91,800000.0
2009-12-08 09:35:00,41.98,41.98,41.61,41.87,648000.0,41.98,41.98,41.61,41.87,648000.0
2009-12-08 09:40:00,41.92,41.92,41.8,41.81,259000.0,41.92,41.92,41.8,41.81,259000.0
2009-12-08 09:45:00,41.81,42.05,41.65,42.04,619000.0,41.81,42.05,41.65,42.04,619000.0
2009-12-08 09:50:00,42.02,42.08,41.95,42.01,355000.0,42.02,42.08,41.95,42.01,355000.0
2009-12-08 09:55:00,42.0,42.1,41.94,41.98,388000.0,42.0,42.1,41.94,41.98,388000.0
2009-12-08 10:00:00,42.0,42.0,41.84,41.89,218000.0,42.0,42.0,41.84,41.89,218000.0
2009-12-08 10:05:00,41.9,42.0,41.89,41.94,116000.0,41.9,42.0,41.89,41.94,116000.0
2009-12-08 10:10:00,41.98,42.0,41.87,41.89,147000.0,41.98,42.0,41.87,41.89,147000.0
2009-12-08 10:15:00,41.9,41.95,41.88,41.95,57000.0,41.9,41.95,41.88,41.95,57000.0
2009-12-08 10:20:00,41.92,42.06,41.92,41.96,269000.0,41.92,42.06,41.92,41.96,269000.0
2009-12-08 10:25:00,41.96,41.98,41.9,41.95,72000.0,41.96,41.98,41.9,41.95,72000.0
2009-12-08 10:30:00,41.95,41.97,41.91,41.92,58000.0,41.95,41.97,41.91,41.92,58000.0
2009-12-08 10:35:00,41.94,42.13,41.91,42.11,191000.0,41.94,42.13,41.91,42.11,191000.0
2009-12-08 10:40:00,42.1,42.36,42.09,42.33,425000.0,42.1,42.36,42.09,42.33,425000.0
2009-12-08 10:45:00,42.32,42.35,42.14,42.17,178000.0,42.32,42.35,42.14,42.17,178000.0
2009-12-08 10:50:00,42.18,42.25,42.13,42.18,112000.0,42.18,42.25,42.13,42.18,112000.0
2009-12-08 10:55:00,42.19,42.2,42.0,42.12,96000.0,42.19,42.2,42.0,42.12,96000.0
2009-12-08 11:00:00,42.09,42.2,42.08,42.13,63000.0,42.09,42.2,42.08,42.13,63000.0
2009-12-08 11:05:00,42.13,42.17,42.11,42.16,232000.0,42.13,42.17,42.11,42.16,232000.0
2009-12-08 11:10:00,42.15,42.21,42.1,42.15,148000.0,42.15,42.21,42.1,42.15,148000.0
2009-12-08 11:15:00,42.19,42.2,42.01,42.06,133000.0,42.19,42.2,42.01,42.06,133000.0
2009-12-08 11:20:00,42.08,42.14,42.07,42.12,65000.0,42.08,42.14,42.07,42.12,65000.0
2009-12-08 11:25:00,42.1,42.23,42.1,42.19,120000.0,42.1,42.23,42.1,42.19,120000.0
2009-12-08 11:30:00,42.21,42.23,42.14,42.19,130000.0,42.21,42.23,42.14,42.19,130000.0
2009-12-08 11:35:00,42.17,42.3,42.15,42.25,136000.0,42.17,42.3,42.15,42.25,136000.0
2009-12-08 11:40:00,42.27,42.42,42.26,42.39,179000.0,42.27,42.42,42.26,42.39,179000.0
2009-12-08 11:45:00,42.39,42.4,42.25,42.3,115000.0,42.39,42.4,42.25,42.3,115000.0
2009-12-08 11:50:00,42.3,42.33,42.24,42.26,86000.0,42.3,42.33,42.24,42.26,86000.0
2009-12-08 11:55:00,42.24,42.28,42.2,42.26,49000.0,42.24,42.28,42.2,42.26,49000.0
2009-12-08 12:00:00,42.24,42.26,42.21,42.24,61000.0,42.24,42.26,42.21,42.24,61000.0
2009-12-08 12:05:00,42.25,42.28,42.2,42.23,140000.0,42.25,42.28,42.2,42.23,140000.0
2009-12-08 12:10:00,42.23,42.27,42.12,42.12,139000.0,42.23,42.27,42.12,42.12,139000.0
2009-12-08 12:15:00,42.1,42.11,41.96,42.06,185000.0,42.1,42.11,41.96,42.06,185000.0
2009-12-08 12:20:00,42.06,42.09,42.01,42.07,79000.0,42.06,42.09,42.01,42.07,79000.0
2009-12-08 12:25:00,42.05,42.07,41.95,41.95,101000.0,42.05,42.07,41.95,41.95,101000.0
2009-12-08 12:30:00,41.96,42.02,41.96,42.02,80000.0,41.96,42.02,41.96,42.02,80000.0
2009-12-08 12:35:00,42.02,42.02,41.97,42.02,79000.0,42.02,42.02,41.97,42.02,79000.0
2009-12-08 12:40:00,42.03,42.09,42.01,42.09,63000.0,42.03,42.09,42.01,42.09,63000.0
2009-12-08 12:45:00,42.09,42.12,42.07,42.1,56000.0,42.09,42.12,42.07,42.1,56000.0
2009-12-08 12:50:00,42.12,42.12,42.0,42.05,39000.0,42.12,42.12,42.0,42.05,39000.0
2009-12-08 12:55:00,42.05,42.1,42.01,42.08,47000.0,42.05,42.1,42.01,42.08,47000.0
2009-12-08 13:00:00,42.1,42.12,42.06,42.06,23000.0,42.1,42.12,42.06,42.06,23000.0
2009-12-08 13:05:00,42.06,42.13,42.06,42.12,61000.0,42.06,42.13,42.06,42.12,61000.0
2009-12-08 13:10:00,42.11,42.11,42.01,42.05,66000.0,42.11,42.11,42.01,42.05,66000.0
2009-12-08 13:15:00,42.08,42.09,42.06,42.06,11000.0,42.08,42.09,42.06,42.06,11000.0
2009-12-08 13:20:00,42.08,42.12,42.01,42.01,67000.0,42.08,42.12,42.01,42.01,67000.0
2009-12-08 13:25:00,42.0,42.05,41.98,42.01,50000.0,42.0,42.05,41.98,42.01,50000.0
2009-12-08 13:30:00,42.01,42.1,42.0,42.08,38000.0,42.01,42.1,42.0,42.08,38000.0
2009-12-08 13:35:00,42.09,42.12,42.06,42.08,41000.0,42.09,42.12,42.06,42.08,41000.0
2009-12-08 13:40:00,42.1,42.15,42.07,42.07,65000.0,42.1,42.15,42.07,42.07,65000.0
2009-12-08 13:45:00,42.1,42.12,42.06,42.12,27000.0,42.1,42.12,42.06,42.12,27000.0
2009-12-08 13:50:00,42.13,42.13,42.08,42.08,40000.0,42.13,42.13,42.08,42.08,40000.0
2009-12-08 13:55:00,42.09,42.11,42.0,42.08,68000.0,42.09,42.11,42.0,42.08,68000.0
2009-12-08 14:00:00,42.06,42.08,42.03,42.03,36000.0,42.06,42.08,42.03,42.03,36000.0
2009-12-08 14:05:00,42.06,42.06,42.04,42.04,28000.0,42.06,42.06,42.04,42.04,28000.0
2009-12-08 14:10:00,42.03,42.05,42.0,42.05,65000.0,42.03,42.05,42.0,42.05,65000.0
2009-12-08 14:15:00,42.07,42.08,42.01,42.02,67000.0,42.07,42.08,42.01,42.02,67000.0
2009-12-08 14:20:00,42.03,42.03,41.91,41.96,155000.0,42.03,42.03,41.91,41.96,155000.0
2009-12-08 14:25:00,41.96,41.97,41.88,41.93,145000.0,41.96,41.97,41.88,41.93,145000.0
2009-12-08 14:30:00,41.95,41.98,41.92,41.95,39000.0,41.95,41.98,41.92,41.95,39000.0
2009-12-08 14:35:00,41.93,41.93,41.88,41.91,47000.0,41.93,41.93,41.88,41.91,47000.0
2009-12-08 14:40:00,41.93,41.93,41.88,41.88,30000.0,41.93,41.93,41.88,41.88,30000.0
2009-12-08 14:45:00,41.88,41.96,41.85,41.95,101000.0,41.88,41.96,41.85,41.95,101000.0
2009-12-08 14:50:00,41.9,41.95,41.86,41.93,171000.0,41.9,41.95,41.86,41.93,171000.0
2009-12-08 14:55:00,41.9,41.93,41.86,41.92,125000.0,41.9,41.93,41.86,41.92,125000.0
2009-12-08 15:00:00,41.92,41.92,41.86,41.86,46000.0,41.92,41.92,41.86,41.86,46000.0
2009-12-08 15:05:00,41.89,41.98,41.87,41.94,92000.0,41.89,41.98,41.87,41.94,92000.0
2009-12-08 15:10:00,41.92,41.98,41.92,41.98,36000.0,41.92,41.98,41.92,41.98,36000.0
2009-12-08 15:15:00,41.97,42.04,41.95,42.01,65000.0,41.97,42.04,41.95,42.01,65000.0
2009-12-08 15:20:00,42.01,42.02,41.94,41.96,35000.0,42.01,42.02,41.94,41.96,35000.0
2009-12-08 15:25:00,41.96,41.97,41.92,41.94,99000.0,41.96,41.97,41.92,41.94,99000.0
2009-12-08 15:30:00,41.94,41.98,41.92,41.95,78000.0,41.94,41.98,41.92,41.95,78000.0
2009-12-08 15:35:00,41.93,41.94,41.85,41.85,123000.0,41.93,41.94,41.85,41.85,123000.0
2009-12-08 15:40:00,41.86,41.94,41.84,41.93,163000.0,41.86,41.94,41.84,41.93,163000.0
2009-12-08 15:45:00,41.93,41.93,41.88,41.89,92000.0,41.93,41.93,41.88,41.89,92000.0
2009-12-08 15:50:00,41.88,41.92,41.85,41.92,195000.0,41.88,41.92,41.85,41.92,195000.0
2009-12-08 15:55:00,41.92,41.92,41.85,41.86,305000.0,41.92,41.92,41.85,41.86,305000.0
2009-12-09 09:30:00,41.9,42.0,41.58,41.76,432000.0,41.9,42.0,41.58,41.76,432000.0
2009-12-09 09:35:00,41.75,41.75,41.51,41.63,518000.0,41.75,41.75,41.51,41.63,518000.0
2009-12-09 09:40:00,41.64,41.77,41.6,41.72,251000.0,41.64,41.77,41.6,41.72,251000.0
2009-12-09 09:45:00,41.79,41.9,41.67,41.77,270000.0,41.79,41.9,41.67,41.77,270000.0
2009-12-09 09:50:00,41.77,42.14,41.75,42.05,419000.0,41.77,42.14,41.75,42.05,419000.0
2009-12-09 09:55:00,42.08,42.18,42.01,42.09,312000.0,42.08,42.18,42.01,42.09,312000.0
2009-12-09 10:00:00,42.1,42.15,42.0,42.13,260000.0,42.1,42.15,42.0,42.13,260000.0
2009-12-09 10:05:00,42.08,42.09,41.96,42.03,161000.0,42.08,42.09,41.96,42.03,161000.0
2009-12-09 10:10:00,42.02,42.05,41.85,41.96,155000.0,42.02,42.05,41.85,41.96,155000.0
2009-12-09 10:15:00,41.96,41.97,41.85,41.86,103000.0,41.96,41.97,41.85,41.86,103000.0
2009-12-09 10:20:00,41.87,41.95,41.8,41.86,178000.0,41.87,41.95,41.8,41.86,178000.0
2009-12-09 10:25:00,41.86,41.94,41.8,41.94,72000.0,41.86,41.94,41.8,41.94,72000.0
2009-12-09 10:30:00,41.92,41.97,41.82,41.88,153000.0,41.92,41.97,41.82,41.88,153000.0
2009-12-09 10:35:00,41.89,42.03,41.87,42.03,125000.0,41.89,42.03,41.87,42.03,125000.0
2009-12-09 10:40:00,42.02,42.15,42.02,42.13,170000.0,42.02,42.15,42.02,42.13,170000.0
2009-12-09 10:45:00,42.15,42.2,42.03,42.07,194000.0,42.15,42.2,42.03,42.07,194000.0
2009-12-09 10:50:00,42.07,42.11,41.86,41.93,214000.0,42.07,42.11,41.86,41.93,214000.0
2009-12-09 10:55:00,41.93,41.99,41.85,41.9,63000.0,41.93,41.99,41.85,41.9,63000.0
2009-12-09 11:00:00,41.93,41.94,41.86,41.91,49000.0,41.93,41.94,41.86,41.91,49000.0
2009-12-09 11:05:00,41.93,41.93,41.77,41.81,176000.0,41.93,41.93,41.77,41.81,176000.0
2009-12-09 11:10:00,41.81,41.88,41.77,41.78,166000.0,41.81,41.88,41.77,41.78,166000.0
2009-12-09 11:15:00,41.79,41.84,41.74,41.81,115000.0,41.79,41.84,41.74,41.81,115000.0
2009-12-09 11:20:00,41.82,41.92,41.8,41.9,94000.0,41.82,41.92,41.8,41.9,94000.0
2009-12-09 11:25:00,41.9,41.9,41.86,41.89,54000.0,41.9,41.9,41.86,41.89,54000.0
2009-12-09 11:30:00,41.91,41.91,41.87,41.87,95000.0,41.91,41.91,41.87,41.87,95000.0
2009-12-09 11:35:00,41.87,41.89,41.84,41.85,49000.0,41.87,41.89,41.84,41.85,49000.0
2009-12-09 11:40:00,41.87,41.91,41.85,41.91,39000.0,41.87,41.91,41.85,41.91,39000.0
2009-12-09 11:45:00,41.88,41.92,41.86,41.88,127000.0,41.88,41.92,41.86,41.88,127000.0
2009-12-09 11:50:00,41.87,41.93,41.87,41.9,222000.0,41.87,41.93,41.87,41.9,222000.0
2009-12-09 11:55:00,41.89,41.92,41.86,41.89,88000.0,41.89,41.92,41.86,41.89,88000.0
2009-12-09 12:00:00,41.86,41.89,41.86,41.87,49000.0,41.86,41.89,41.86,41.87,49000.0
2009-12-09 12:05:00,41.89,41.91,41.85,41.88,109000.0,41.89,41.91,41.85,41.88,109000.0
2009-12-09 12:10:00,41.89,41.9,41.84,41.86,210000.0,41.89,41.9,41.84,41.86,210000.0
2009-12-09 12:15:00,41.87,41.89,41.81,41.84,299000.0,41.87,41.89,41.81,41.84,299000.0
2009-12-09 12:20:00,41.85,41.86,41.8,41.85,179000.0,41.85,41.86,41.8,41.85,179000.0
2009-12-09 12:25:00,41.84,41.87,41.82,41.85,79000.0,41.84,41.87,41.82,41.85,79000.0
2009-12-09 12:30:00,41.83,41.87,41.83,41.85,38000.0,41.83,41.87,41.83,41.85,38000.0
2009-12-09 12:35:00,41.86,41.89,41.85,41.85,42000.0,41.86,41.89,41.85,41.85,42000.0
2009-12-09 12:40:00,41.86,41.87,41.85,41.85,29000.0,41.86,41.87,41.85,41.85,29000.0
2009-12-09 12:45:00,41.85,41.87,41.8,41.84,70000.0,41.85,41.87,41.8,41.84,70000.0
2009-12-09 12:50:00,41.85,41.85,41.81,41.84,16000.0,41.85,41.85,41.81,41.84,16000.0
2009-12-09 12:55:00,41.81,41.88,41.8,41.86,75000.0,41.81,41.88,41.8,41.86,75000.0
2009-12-09 13:00:00,41.87,41.9,41.82,41.85,123000.0,41.87,41.9,41.82,41.85,123000.0
2009-12-09 13:05:00,41.86,41.89,41.83,41.83,41000.0,41.86,41.89,41.83,41.83,41000.0
2009-12-09 13:10:00,41.85,41.91,41.85,41.88,25000.0,41.85,41.91,41.85,41.88,25000.0
2009-12-09 13:15:00,41.9,41.91,41.87,41.89,20000.0,41.9,41.91,41.87,41.89,20000.0
2009-12-09 13:20:00,41.87,41.88,41.82,41.85,81000.0,41.87,41.88,41.82,41.85,81000.0
2009-12-09 13:25:00,41.85,41.86,41.8,41.83,55000.0,41.85,41.86,41.8,41.83,55000.0
2009-12-09 13:30:00,41.81,41.84,41.78,41.78,31000.0,41.81,41.84,41.78,41.78,31000.0
2009-12-09 13:35:00,41.79,41.83,41.78,41.8,130000.0,41.79,41.83,41.78,41.8,130000.0
2009-12-09 13:40:00,41.8,41.82,41.73,41.8,131000.0,41.8,41.82,41.73,41.8,131000.0
2009-12-09 13:45:00,41.82,41.85,41.76,41.76,96000.0,41.82,41.85,41.76,41.76,96000.0
2009-12-09 13:50:00,41.77,41.82,41.75,41.81,24000.0,41.77,41.82,41.75,41.81,24000.0
2009-12-09 13:55:00,41.79,41.8,41.75,41.75,39000.0,41.79,41.8,41.75,41.75,39000.0
2009-12-09 14:00:00,41.76,41.85,41.75,41.83,61000.0,41.76,41.85,41.75,41.83,61000.0
2009-12-09 14:05:00,41.84,41.93,41.84,41.87,129000.0,41.84,41.93,41.84,41.87,129000.0
2009-12-09 14:10:00,41.89,41.89,41.85,41.85,13000.0,41.89,41.89,41.85,41.85,13000.0
2009-12-09 14:15:00,41.88,41.89,41.85,41.87,42000.0,41.88,41.89,41.85,41.87,42000.0
2009-12-09 14:20:00,41.88,41.92,41.88,41.9,134000.0,41.88,41.92,41.88,41.9,134000.0
2009-12-09 14:25:00,41.9,41.93,41.86,41.87,75000.0,41.9,41.93,41.86,41.87,75000.0
2009-12-09 14:30:00,41.86,41.94,41.86,41.91,99000.0,41.86,41.94,41.86,41.91,99000.0
2009-12-09 14:35:00,41.92,42.06,41.91,42.02,299000.0,41.92,42.06,41.91,42.02,299000.0
2009-12-09 14:40:00,42.02,42.06,42.01,42.04,67000.0,42.02,42.06,42.01,42.04,67000.0
2009-12-09 14:45:00,42.03,42.04,42.01,42.02,54000.0,42.03,42.04,42.01,42.02,54000.0
2009-12-09 14:50:00,42.01,42.1,42.01,42.04,266000.0,42.01,42.1,42.01,42.04,266000.0
2009-12-09 14:55:00,42.04,42.1,42.03,42.07,89000.0,42.04,42.1,42.03,42.07,89000.0
2009-12-09 15:00:00,42.07,42.27,42.06,42.24,339000.0,42.07,42.27,42.06,42.24,339000.0
2009-12-09 15:05:00,42.24,42.33,42.21,42.27,266000.0,42.24,42.33,42.21,42.27,266000.0
2009-12-09 15:10:00,42.26,42.42,42.25,42.39,207000.0,42.26,42.42,42.25,42.39,207000.0
2009-12-09 15:15:00,42.39,42.44,42.3,42.38,179000.0,42.39,42.44,42.3,42.38,179000.0
2009-12-09 15:20:00,42.37,42.44,42.35,42.43,186000.0,42.37,42.44,42.35,42.43,186000.0
2009-12-09 15:25:00,42.42,42.46,42.37,42.41,209000.0,42.42,42.46,42.37,42.41,209000.0
2009-12-09 15:30:00,42.41,42.46,42.4,42.45,153000.0,42.41,42.46,42.4,42.45,153000.0
2009-12-09 15:35:00,42.46,42.46,42.37,42.38,109000.0,42.46,42.46,42.37,42.38,109000.0
2009-12-09 15:40:00,42.37,42.5,42.34,42.5,198000.0,42.37,42.5,42.34,42.5,198000.0
2009-12-09 15:45:00,42.49,42.61,42.48,42.51,458000.0,42.49,42.61,42.48,42.51,458000.0
2009-12-09 15:50:00,42.52,42.6,42.49,42.59,360000.0,42.52,42.6,42.49,42.59,360000.0
2009-12-09 15:55:00,42.6,42.67,42.59,42.67,597000.0,42.6,42.67,42.59,42.67,597000.0
2009-12-10 09:30:00,42.72,42.89,42.6,42.7,557000.0,42.72,42.89,42.6,42.7,557000.0
2009-12-10 09:35:00,42.7,42.83,42.53,42.54,404000.0,42.7,42.83,42.53,42.54,404000.0
2009-12-10 09:40:00,42.57,42.68,42.44,42.58,388000.0,42.57,42.68,42.44,42.58,388000.0
2009-12-10 09:45:00,42.55,42.69,42.52,42.61,219000.0,42.55,42.69,42.52,42.61,219000.0
2009-12-10 09:50:00,42.61,42.61,42.5,42.5,200000.0,42.61,42.61,42.5,42.5,200000.0
2009-12-10 09:55:00,42.5,42.52,42.41,42.43,263000.0,42.5,42.52,42.41,42.43,263000.0
2009-12-10 10:00:00,42.45,42.47,42.33,42.4,270000.0,42.45,42.47,42.33,42.4,270000.0
2009-12-10 10:05:00,42.4,42.63,42.4,42.55,215000.0,42.4,42.63,42.4,42.55,215000.0
2009-12-10 10:10:00,42.55,42.61,42.48,42.53,138000.0,42.55,42.61,42.48,42.53,138000.0
2009-12-10 10:15:00,42.56,42.59,42.47,42.47,66000.0,42.56,42.59,42.47,42.47,66000.0
2009-12-10 10:20:00,42.47,42.55,42.45,42.52,69000.0,42.47,42.55,42.45,42.52,69000.0
2009-12-10 10:25:00,42.55,42.64,42.55,42.58,92000.0,42.55,42.64,42.55,42.58,92000.0
2009-12-10 10:30:00,42.6,42.64,42.57,42.58,135000.0,42.6,42.64,42.57,42.58,135000.0
2009-12-10 10:35:00,42.59,42.63,42.56,42.63,103000.0,42.59,42.63,42.56,42.63,103000.0
2009-12-10 10:40:00,42.61,42.69,42.61,42.67,116000.0,42.61,42.69,42.61,42.67,116000.0
2009-12-10 10:45:00,42.65,42.65,42.59,42.6,106000.0,42.65,42.65,42.59,42.6,106000.0
2009-12-10 10:50:00,42.64,42.65,42.55,42.59,68000.0,42.64,42.65,42.55,42.59,68000.0
2009-12-10 10:55:00,42.59,42.64,42.59,42.61,68000.0,42.59,42.64,42.59,42.61,68000.0
2009-12-10 11:00:00,42.62,42.66,42.57,42.64,190000.0,42.62,42.66,42.57,42.64,190000.0
2009-12-10 11:05:00,42.66,42.68,42.61,42.63,44000.0,42.66,42.68,42.61,42.63,44000.0
2009-12-10 11:10:00,42.66,42.73,42.64,42.72,171000.0,42.66,42.73,42.64,42.72,171000.0
2009-12-10 11:15:00,42.72,42.77,42.7,42.73,131000.0,42.72,42.77,42.7,42.73,131000.0
2009-12-10 11:20:00,42.74,42.77,42.7,42.72,84000.0,42.74,42.77,42.7,42.72,84000.0
2009-12-10 11:25:00,42.72,42.77,42.72,42.75,96000.0,42.72,42.77,42.72,42.75,96000.0
2009-12-10 11:30:00,42.75,42.76,42.73,42.74,50000.0,42.75,42.76,42.73,42.74,50000.0
2009-12-10 11:35:00,42.75,42.75,42.7,42.71,19000.0,42.75,42.75,42.7,42.71,19000.0
2009-12-10 11:40:00,42.7,42.72,42.63,42.65,149000.0,42.7,42.72,42.63,42.65,149000.0
2009-12-10 11:45:00,42.63,42.68,42.61,42.68,52000.0,42.63,42.68,42.61,42.68,52000.0
2009-12-10 11:50:00,42.66,42.7,42.66,42.69,66000.0,42.66,42.7,42.66,42.69,66000.0
2009-12-10 11:55:00,42.67,42.69,42.62,42.63,82000.0,42.67,42.69,42.62,42.63,82000.0
2009-12-10 12:00:00,42.62,42.67,42.62,42.66,37000.0,42.62,42.67,42.62,42.66,37000.0
2009-12-10 12:05:00,42.68,42.69,42.64,42.65,57000.0,42.68,42.69,42.64,42.65,57000.0
2009-12-10 12:10:00,42.64,42.65,42.58,42.6,74000.0,42.64,42.65,42.58,42.6,74000.0
2009-12-10 12:15:00,42.6,42.6,42.53,42.53,138000.0,42.6,42.6,42.53,42.53,138000.0
2009-12-10 12:20:00,42.56,42.57,42.53,42.57,56000.0,42.56,42.57,42.53,42.57,56000.0
2009-12-10 12:25:00,42.57,42.59,42.55,42.55,61000.0,42.57,42.59,42.55,42.55,61000.0
2009-12-10 12:30:00,42.54,42.59,42.52,42.58,53000.0,42.54,42.59,42.52,42.58,53000.0
2009-12-10 12:35:00,42.56,42.6,42.55,42.6,18000.0,42.56,42.6,42.55,42.6,18000.0
2009-12-10 12:40:00,42.59,42.63,42.55,42.57,62000.0,42.59,42.63,42.55,42.57,62000.0
2009-12-10 12:45:00,42.59,42.64,42.58,42.58,51000.0,42.59,42.64,42.58,42.58,51000.0
2009-12-10 12:50:00,42.6,42.64,42.6,42.61,19000.0,42.6,42.64,42.6,42.61,19000.0
2009-12-10 12:55:00,42.61,42.68,42.61,42.68,40000.0,42.61,42.68,42.61,42.68,40000.0
2009-12-10 13:00:00,42.69,42.69,42.6,42.65,59000.0,42.69,42.69,42.6,42.65,59000.0
2009-12-10 13:05:00,42.63,42.65,42.54,42.57,67000.0,42.63,42.65,42.54,42.57,67000.0
2009-12-10 13:10:00,42.6,42.6,42.5,42.5,74000.0,42.6,42.6,42.5,42.5,74000.0
2009-12-10 13:15:00,42.5,42.52,42.44,42.5,61000.0,42.5,42.52,42.44,42.5,61000.0
2009-12-10 13:20:00,42.5,42.55,42.47,42.54,53000.0,42.5,42.55,42.47,42.54,53000.0
2009-12-10 13:25:00,42.56,42.58,42.55,42.56,24000.0,42.56,42.58,42.55,42.56,24000.0
2009-12-10 13:30:00,42.55,42.61,42.55,42.59,36000.0,42.55,42.61,42.55,42.59,36000.0
2009-12-10 13:35:00,42.6,42.61,42.58,42.6,22000.0,42.6,42.61,42.58,42.6,22000.0
2009-12-10 13:40:00,42.6,42.66,42.59,42.63,88000.0,42.6,42.66,42.59,42.63,88000.0
2009-12-10 13:45:00,42.6,42.6,42.58,42.6,14000.0,42.6,42.6,42.58,42.6,14000.0
2009-12-10 13:50:00,42.61,42.61,42.6,42.61,12000.0,42.61,42.61,42.6,42.61,12000.0
2009-12-10 13:55:00,42.61,42.63,42.58,42.63,29000.0,42.61,42.63,42.58,42.63,29000.0
2009-12-10 14:00:00,42.62,42.62,42.57,42.57,24000.0,42.62,42.62,42.57,42.57,24000.0
2009-12-10 14:05:00,42.56,42.61,42.56,42.6,48000.0,42.56,42.61,42.56,42.6,48000.0
2009-12-10 14:10:00,42.58,42.6,42.55,42.58,15000.0,42.58,42.6,42.55,42.58,15000.0
2009-12-10 14:15:00,42.55,42.66,42.55,42.65,44000.0,42.55,42.66,42.55,42.65,44000.0
2009-12-10 14:20:00,42.63,42.65,42.61,42.63,55000.0,42.63,42.65,42.61,42.63,55000.0
2009-12-10 14:25:00,42.63,42.64,42.6,42.63,57000.0,42.63,42.64,42.6,42.63,57000.0
2009-12-10 14:30:00,42.61,42.64,42.61,42.62,9000.0,42.61,42.64,42.61,42.62,9000.0
2009-12-10 14:35:00,42.6,42.62,42.57,42.58,50000.0,42.6,42.62,42.57,42.58,50000.0
2009-12-10 14:40:00,42.57,42.58,42.51,42.57,64000.0,42.57,42.58,42.51,42.57,64000.0
2009-12-10 14:45:00,42.58,42.65,42.55,42.57,68000.0,42.58,42.65,42.55,42.57,68000.0
2009-12-10 14:50:00,42.55,42.58,42.54,42.55,31000.0,42.55,42.58,42.54,42.55,31000.0
2009-12-10 14:55:00,42.58,42.59,42.55,42.57,49000.0,42.58,42.59,42.55,42.57,49000.0
2009-12-10 15:00:00,42.56,42.59,42.45,42.47,153000.0,42.56,42.59,42.45,42.47,153000.0
2009-12-10 15:05:00,42.46,42.47,42.31,42.36,286000.0,42.46,42.47,42.31,42.36,286000.0
2009-12-10 15:10:00,42.37,42.47,42.33,42.45,131000.0,42.37,42.47,42.33,42.45,131000.0
2009-12-10 15:15:00,42.46,42.47,42.43,42.44,37000.0,42.46,42.47,42.43,42.44,37000.0
2009-12-10 15:20:00,42.42,42.44,42.38,42.4,61000.0,42.42,42.44,42.38,42.4,61000.0
2009-12-10 15:25:00,42.43,42.45,42.38,42.4,145000.0,42.43,42.45,42.38,42.4,145000.0
2009-12-10 15:30:00,42.38,42.41,42.31,42.33,121000.0,42.38,42.41,42.31,42.33,121000.0
2009-12-10 15:35:00,42.32,42.36,42.31,42.32,148000.0,42.32,42.36,42.31,42.32,148000.0
2009-12-10 15:40:00,42.31,42.36,42.3,42.32,235000.0,42.31,42.36,42.3,42.32,235000.0
2009-12-10 15:45:00,42.3,42.34,42.28,42.34,580000.0,42.3,42.34,42.28,42.34,580000.0
2009-12-10 15:50:00,42.32,42.33,42.23,42.27,304000.0,42.32,42.33,42.23,42.27,304000.0
2009-12-10 15:55:00,42.28,42.29,42.2,42.23,336000.0,42.28,42.29,42.2,42.23,336000.0
2009-12-11 09:30:00,42.49,42.5,42.3,42.33,207000.0,42.49,42.5,42.3,42.33,207000.0
2009-12-11 09:35:00,42.33,42.37,42.25,42.33,168000.0,42.33,42.37,42.25,42.33,168000.0
2009-12-11 09:40:00,42.34,42.42,42.31,42.33,86000.0,42.34,42.42,42.31,42.33,86000.0
2009-12-11 09:45:00,42.31,42.35,42.23,42.29,94000.0,42.31,42.35,42.23,42.29,94000.0
2009-12-11 09:50:00,42.27,42.33,42.24,42.33,131000.0,42.27,42.33,42.24,42.33,131000.0
2009-12-11 09:55:00,42.34,42.34,42.17,42.24,280000.0,42.34,42.34,42.17,42.24,280000.0
2009-12-11 10:00:00,42.25,42.32,42.22,42.26,90000.0,42.25,42.32,42.22,42.26,90000.0
2009-12-11 10:05:00,42.29,42.3,42.2,42.23,67000.0,42.29,42.3,42.2,42.23,67000.0
2009-12-11 10:10:00,42.24,42.26,42.19,42.23,88000.0,42.24,42.26,42.19,42.23,88000.0
2009-12-11 10:15:00,42.22,42.22,41.99,42.06,371000.0,42.22,42.22,41.99,42.06,371000.0
2009-12-11 10:20:00,42.05,42.05,41.92,41.95,112000.0,42.05,42.05,41.92,41.95,112000.0
2009-12-11 10:25:00,41.97,42.03,41.95,42.01,54000.0,41.97,42.03,41.95,42.01,54000.0
2009-12-11 10:30:00,42.07,42.15,42.05,42.13,88000.0,42.07,42.15,42.05,42.13,88000.0
2009-12-11 10:35:00,42.1,42.15,42.05,42.12,50000.0,42.1,42.15,42.05,42.12,50000.0
2009-12-11 10:40:00,42.06,42.12,42.06,42.12,20000.0,42.06,42.12,42.06,42.12,20000.0
2009-12-11 10:45:00,42.09,42.19,42.08,42.13,51000.0,42.09,42.19,42.08,42.13,51000.0
2009-12-11 10:50:00,42.1,42.15,42.1,42.15,14000.0,42.1,42.15,42.1,42.15,14000.0
2009-12-11 10:55:00,42.14,42.19,42.1,42.14,48000.0,42.14,42.19,42.1,42.14,48000.0
2009-12-11 11:00:00,42.13,42.16,42.11,42.11,25000.0,42.13,42.16,42.11,42.11,25000.0
2009-12-11 11:05:00,42.11,42.11,42.05,42.07,49000.0,42.11,42.11,42.05,42.07,49000.0
2009-12-11 11:10:00,42.05,42.05,41.99,42.05,43000.0,42.05,42.05,41.99,42.05,43000.0
2009-12-11 11:15:00,42.01,42.04,41.97,42.0,47000.0,42.01,42.04,41.97,42.0,47000.0
2009-12-11 11:20:00,42.0,42.01,41.89,41.89,175000.0,42.0,42.01,41.89,41.89,175000.0
2009-12-11 11:25:00,41.89,41.95,41.84,41.85,156000.0,41.89,41.95,41.84,41.85,156000.0
2009-12-11 11:30:00,41.83,41.87,41.8,41.85,94000.0,41.83,41.87,41.8,41.85,94000.0
2009-12-11 11:35:00,41.83,41.9,41.81,41.86,55000.0,41.83,41.9,41.81,41.86,55000.0
2009-12-11 11:40:00,41.86,41.9,41.84,41.87,25000.0,41.86,41.9,41.84,41.87,25000.0
2009-12-11 11:45:00,41.89,41.89,41.73,41.79,127000.0,41.89,41.89,41.73,41.79,127000.0
2009-12-11 11:50:00,41.77,41.79,41.74,41.79,68000.0,41.77,41.79,41.74,41.79,68000.0
2009-12-11 11:55:00,41.77,41.81,41.7,41.81,211000.0,41.77,41.81,41.7,41.81,211000.0
2009-12-11 12:00:00,41.78,41.92,41.76,41.9,136000.0,41.78,41.92,41.76,41.9,136000.0
2009-12-11 12:05:00,41.89,41.89,41.78,41.84,70000.0,41.89,41.89,41.78,41.84,70000.0
2009-12-11 12:10:00,41.83,41.91,41.82,41.88,90000.0,41.83,41.91,41.82,41.88,90000.0
2009-12-11 12:15:00,41.9,41.94,41.86,41.86,108000.0,41.9,41.94,41.86,41.86,108000.0
2009-12-11 12:20:00,41.85,41.93,41.84,41.87,49000.0,41.85,41.93,41.84,41.87,49000.0
2009-12-11 12:25:00,41.88,41.88,41.84,41.86,51000.0,41.88,41.88,41.84,41.86,51000.0
2009-12-11 12:30:00,41.86,41.89,41.84,41.89,26000.0,41.86,41.89,41.84,41.89,26000.0
2009-12-11 12:35:00,41.85,41.92,41.85,41.92,38000.0,41.85,41.92,41.85,41.92,38000.0
2009-12-11 12:40:00,41.93,41.97,41.9,41.95,42000.0,41.93,41.97,41.9,41.95,42000.0
2009-12-11 12:45:00,41.93,41.94,41.89,41.91,40000.0,41.93,41.94,41.89,41.91,40000.0
2009-12-11 12:50:00,41.92,42.06,41.89,42.02,119000.0,41.92,42.06,41.89,42.02,119000.0
2009-12-11 12:55:00,42.02,42.04,41.99,42.03,21000.0,42.02,42.04,41.99,42.03,21000.0
2009-12-11 13:00:00,42.04,42.07,42.02,42.02,78000.0,42.04,42.07,42.02,42.02,78000.0
2009-12-11 13:05:00,42.02,42.02,41.98,41.99,20000.0,42.02,42.02,41.98,41.99,20000.0
2009-12-11 13:10:00,41.98,42.04,41.98,42.01,46000.0,41.98,42.04,41.98,42.01,46000.0
2009-12-11 13:15:00,42.0,42.01,41.95,42.01,25000.0,42.0,42.01,41.95,42.01,25000.0
2009-12-11 13:20:00,42.02,42.04,42.01,42.04,13000.0,42.02,42.04,42.01,42.04,13000.0
2009-12-11 13:25:00,42.01,42.01,41.85,41.85,49000.0,42.01,42.01,41.85,41.85,49000.0
2009-12-11 13:30:00,41.87,41.94,41.85,41.94,26000.0,41.87,41.94,41.85,41.94,26000.0
2009-12-11 13:35:00,41.94,41.98,41.94,41.98,16000.0,41.94,41.98,41.94,41.98,16000.0
2009-12-11 13:40:00,41.96,41.98,41.93,41.98,50000.0,41.96,41.98,41.93,41.98,50000.0
2009-12-11 13:45:00,41.95,41.96,41.92,41.92,43000.0,41.95,41.96,41.92,41.92,43000.0
2009-12-11 13:50:00,41.92,41.92,41.86,41.87,70000.0,41.92,41.92,41.86,41.87,70000.0
2009-12-11 13:55:00,41.86,41.88,41.85,41.88,29000.0,41.86,41.88,41.85,41.88,29000.0
2009-12-11 14:00:00,41.88,41.88,41.83,41.84,62000.0,41.88,41.88,41.83,41.84,62000.0
2009-12-11 14:05:00,41.85,41.91,41.85,41.89,47000.0,41.85,41.91,41.85,41.89,47000.0
2009-12-11 14:10:00,41.88,41.92,41.87,41.88,45000.0,41.88,41.92,41.87,41.88,45000.0
2009-12-11 14:15:00,41.89,41.9,41.8,41.8,128000.0,41.89,41.9,41.8,41.8,128000.0
2009-12-11 14:20:00,41.8,41.84,41.8,41.84,26000.0,41.8,41.84,41.8,41.84,26000.0
2009-12-11 14:25:00,41.83,41.86,41.83,41.86,7000.0,41.83,41.86,41.83,41.86,7000.0
2009-12-11 14:30:00,41.84,41.86,41.83,41.83,30000.0,41.84,41.86,41.83,41.83,30000.0
2009-12-11 14:35:00,41.83,41.84,41.81,41.81,93000.0,41.83,41.84,41.81,41.81,93000.0
2009-12-11 14:40:00,41.8,41.8,41.76,41.77,80000.0,41.8,41.8,41.76,41.77,80000.0
2009-12-11 14:45:00,41.81,41.83,41.78,41.78,114000.0,41.81,41.83,41.78,41.78,114000.0
2009-12-11 14:50:00,41.79,41.8,41.75,41.77,68000.0,41.79,41.8,41.75,41.77,68000.0
2009-12-11 14:55:00,41.78,41.8,41.75,41.79,38000.0,41.78,41.8,41.75,41.79,38000.0
2009-12-11 15:00:00,41.79,41.83,41.77,41.82,55000.0,41.79,41.83,41.77,41.82,55000.0
2009-12-11 15:05:00,41.83,41.89,41.82,41.87,115000.0,41.83,41.89,41.82,41.87,115000.0
2009-12-11 15:10:00,41.88,41.95,41.88,41.95,105000.0,41.88,41.95,41.88,41.95,105000.0
2009-12-11 15:15:00,41.95,41.95,41.92,41.93,48000.0,41.95,41.95,41.92,41.93,48000.0
2009-12-11 15:20:00,41.92,41.99,41.91,41.98,84000.0,41.92,41.99,41.91,41.98,84000.0
2009-12-11 15:25:00,41.98,42.08,41.96,42.08,50000.0,41.98,42.08,41.96,42.08,50000.0
2009-12-11 15:30:00,42.08,42.1,42.04,42.04,144000.0,42.08,42.1,42.04,42.04,144000.0
2009-12-11 15:35:00,42.04,42.05,41.97,41.98,57000.0,42.04,42.05,41.97,41.98,57000.0
2009-12-11 15:40:00,41.94,41.97,41.89,41.93,134000.0,41.94,41.97,41.89,41.93,134000.0
2009-12-11 15:45:00,41.95,41.96,41.87,41.89,131000.0,41.95,41.96,41.87,41.89,131000.0
2009-12-11 15:50:00,41.88,41.89,41.8,41.84,214000.0,41.88,41.89,41.8,41.84,214000.0
2009-12-11 15:55:00,41.84,41.88,41.79,41.81,423000.0,41.84,41.88,41.79,41.81,423000.0
2009-12-14 09:30:00,42.02,42.1,41.93,41.97,246000.0,42.02,42.1,41.93,41.97,246000.0
2009-12-14 09:35:00,41.94,42.03,41.83,41.97,180000.0,41.94,42.03,41.83,41.97,180000.0
2009-12-14 09:40:00,41.96,42.02,41.91,41.97,122000.0,41.96,42.02,41.91,41.97,122000.0
2009-12-14 09:45:00,41.96,41.99,41.9,41.95,84000.0,41.96,41.99,41.9,41.95,84000.0
2009-12-14 09:50:00,41.98,41.99,41.92,41.99,119000.0,41.98,41.99,41.92,41.99,119000.0
2009-12-14 09:55:00,41.99,42.03,41.95,42.0,93000.0,41.99,42.03,41.95,42.0,93000.0
2009-12-14 10:00:00,42.02,42.08,41.97,41.97,128000.0,42.02,42.08,41.97,41.97,128000.0
2009-12-14 10:05:00,41.99,42.05,41.89,41.95,275000.0,41.99,42.05,41.89,41.95,275000.0
2009-12-14 10:10:00,41.93,41.96,41.89,41.94,147000.0,41.93,41.96,41.89,41.94,147000.0
2009-12-14 10:15:00,41.94,41.94,41.71,41.71,232000.0,41.94,41.94,41.71,41.71,232000.0
2009-12-14 10:20:00,41.73,41.83,41.64,41.82,141000.0,41.73,41.83,41.64,41.82,141000.0
2009-12-14 10:25:00,41.82,41.94,41.8,41.9,73000.0,41.82,41.94,41.8,41.9,73000.0
2009-12-14 10:30:00,41.92,41.95,41.85,41.85,64000.0,41.92,41.95,41.85,41.85,64000.0
2009-12-14 10:35:00,41.88,41.9,41.77,41.8,69000.0,41.88,41.9,41.77,41.8,69000.0
2009-12-14 10:40:00,41.77,41.86,41.77,41.84,32000.0,41.77,41.86,41.77,41.84,32000.0
2009-12-14 10:45:00,41.84,41.9,41.83,41.9,28000.0,41.84,41.9,41.83,41.9,28000.0
2009-12-14 10:50:00,41.88,41.91,41.86,41.9,72000.0,41.88,41.91,41.86,41.9,72000.0
2009-12-14 10:55:00,41.9,41.93,41.88,41.89,39000.0,41.9,41.93,41.88,41.89,39000.0
2009-12-14 11:00:00,41.88,41.92,41.88,41.92,22000.0,41.88,41.92,41.88,41.92,22000.0
2009-12-14 11:05:00,41.92,41.92,41.88,41.89,20000.0,41.92,41.92,41.88,41.89,20000.0
2009-12-14 11:10:00,41.9,41.92,41.88,41.9,49000.0,41.9,41.92,41.88,41.9,49000.0
2009-12-14 11:15:00,41.88,41.93,41.87,41.9,74000.0,41.88,41.93,41.87,41.9,74000.0
2009-12-14 11:20:00,41.9,41.99,41.9,41.97,61000.0,41.9,41.99,41.9,41.97,61000.0
2009-12-14 11:25:00,41.97,41.98,41.93,41.93,127000.0,41.97,41.98,41.93,41.93,127000.0
2009-12-14 11:30:00,41.93,41.97,41.93,41.96,113000.0,41.93,41.97,41.93,41.96,113000.0
2009-12-14 11:35:00,41.95,41.97,41.93,41.93,38000.0,41.95,41.97,41.93,41.93,38000.0
2009-12-14 11:40:00,41.95,41.99,41.95,41.99,138000.0,41.95,41.99,41.95,41.99,138000.0
2009-12-14 11:45:00,41.99,41.99,41.94,41.94,63000.0,41.99,41.99,41.94,41.94,63000.0
2009-12-14 11:50:00,41.93,41.96,41.91,41.93,41000.0,41.93,41.96,41.91,41.93,41000.0
2009-12-14 11:55:00,41.94,41.94,41.86,41.88,64000.0,41.94,41.94,41.86,41.88,64000.0
2009-12-14 12:00:00,41.9,41.9,41.88,41.9,23000.0,41.9,41.9,41.88,41.9,23000.0
2009-12-14 12:05:00,41.89,41.98,41.89,41.97,34000.0,41.89,41.98,41.89,41.97,34000.0
2009-12-14 12:10:00,41.97,41.98,41.96,41.96,51000.0,41.97,41.98,41.96,41.96,51000.0
2009-12-14 12:15:00,41.96,41.96,41.93,41.95,23000.0,41.96,41.96,41.93,41.95,23000.0
2009-12-14 12:20:00,41.94,41.95,41.9,41.93,16000.0,41.94,41.95,41.9,41.93,16000.0
2009-12-14 12:25:00,41.91,41.94,41.91,41.94,9000.0,41.91,41.94,41.91,41.94,9000.0
2009-12-14 12:30:00,41.95,41.96,41.93,41.96,13000.0,41.95,41.96,41.93,41.96,13000.0
2009-12-14 12:35:00,41.96,42.03,41.93,42.02,123000.0,41.96,42.03,41.93,42.02,123000.0
2009-12-14 12:40:00,42.03,42.22,42.0,42.21,324000.0,42.03,42.22,42.0,42.21,324000.0
2009-12-14 12:45:00,42.22,42.29,42.2,42.23,224000.0,42.22,42.29,42.2,42.23,224000.0
2009-12-14 12:50:00,42.21,42.24,42.19,42.23,176000.0,42.21,42.24,42.19,42.23,176000.0
2009-12-14 12:55:00,42.24,42.27,42.22,42.25,74000.0,42.24,42.27,42.22,42.25,74000.0
2009-12-14 13:00:00,42.26,42.26,42.21,42.23,59000.0,42.26,42.26,42.21,42.23,59000.0
2009-12-14 13:05:00,42.22,42.24,42.19,42.22,87000.0,42.22,42.24,42.19,42.22,87000.0
2009-12-14 13:10:00,42.21,42.23,42.19,42.23,69000.0,42.21,42.23,42.19,42.23,69000.0
2009-12-14 13:15:00,42.23,42.24,42.21,42.22,34000.0,42.23,42.24,42.21,42.22,34000.0
2009-12-14 13:20:00,42.23,42.26,42.22,42.24,63000.0,42.23,42.26,42.22,42.24,63000.0
2009-12-14 13:25:00,42.26,42.27,42.25,42.25,43000.0,42.26,42.27,42.25,42.25,43000.0
2009-12-14 13:30:00,42.26,42.27,42.24,42.26,92000.0,42.26,42.27,42.24,42.26,92000.0
2009-12-14 13:35:00,42.27,42.28,42.23,42.24,88000.0,42.27,42.28,42.23,42.24,88000.0
2009-12-14 13:40:00,42.24,42.25,42.2,42.22,111000.0,42.24,42.25,42.2,42.22,111000.0
2009-12-14 13:45:00,42.21,42.27,42.21,42.26,43000.0,42.21,42.27,42.21,42.26,43000.0
2009-12-14 13:50:00,42.25,42.27,42.24,42.26,50000.0,42.25,42.27,42.24,42.26,50000.0
2009-12-14 13:55:00,42.25,42.43,42.25,42.41,361000.0,42.25,42.43,42.25,42.41,361000.0
2009-12-14 14:00:00,42.4,42.42,42.37,42.42,52000.0,42.4,42.42,42.37,42.42,52000.0
2009-12-14 14:05:00,42.4,42.4,42.35,42.38,28000.0,42.4,42.4,42.35,42.38,28000.0
2009-12-14 14:10:00,42.39,42.4,42.37,42.38,63000.0,42.39,42.4,42.37,42.38,63000.0
2009-12-14 14:15:00,42.39,42.4,42.36,42.37,77000.0,42.39,42.4,42.36,42.37,77000.0
2009-12-14 14:20:00,42.37,42.39,42.35,42.35,72000.0,42.37,42.39,42.35,42.35,72000.0
2009-12-14 14:25:00,42.36,42.37,42.29,42.31,73000.0,42.36,42.37,42.29,42.31,73000.0
2009-12-14 14:30:00,42.3,42.32,42.28,42.31,44000.0,42.3,42.32,42.28,42.31,44000.0
2009-12-14 14:35:00,42.34,42.38,42.33,42.35,69000.0,42.34,42.38,42.33,42.35,69000.0
2009-12-14 14:40:00,42.33,42.35,42.3,42.3,30000.0,42.33,42.35,42.3,42.3,30000.0
2009-12-14 14:45:00,42.3,42.34,42.3,42.34,52000.0,42.3,42.34,42.3,42.34,52000.0
2009-12-14 14:50:00,42.34,42.35,42.32,42.33,31000.0,42.34,42.35,42.32,42.33,31000.0
2009-12-14 14:55:00,42.32,42.33,42.27,42.28,67000.0,42.32,42.33,42.27,42.28,67000.0
2009-12-14 15:00:00,42.29,42.34,42.28,42.34,84000.0,42.29,42.34,42.28,42.34,84000.0
2009-12-14 15:05:00,42.32,42.39,42.31,42.38,166000.0,42.32,42.39,42.31,42.38,166000.0
2009-12-14 15:10:00,42.38,42.41,42.36,42.36,171000.0,42.38,42.41,42.36,42.36,171000.0
2009-12-14 15:15:00,42.35,42.4,42.35,42.36,44000.0,42.35,42.4,42.35,42.36,44000.0
2009-12-14 15:20:00,42.37,42.38,42.35,42.37,31000.0,42.37,42.38,42.35,42.37,31000.0
2009-12-14 15:25:00,42.37,42.4,42.37,42.39,38000.0,42.37,42.4,42.37,42.39,38000.0
2009-12-14 15:30:00,42.39,42.45,42.38,42.45,160000.0,42.39,42.45,42.38,42.45,160000.0
2009-12-14 15:35:00,42.45,42.5,42.44,42.49,122000.0,42.45,42.5,42.44,42.49,122000.0
2009-12-14 15:40:00,42.49,42.49,42.39,42.4,138000.0,42.49,42.49,42.39,42.4,138000.0
2009-12-14 15:45:00,42.41,42.42,42.36,42.39,125000.0,42.41,42.42,42.36,42.39,125000.0
2009-12-14 15:50:00,42.4,42.42,42.38,42.42,155000.0,42.4,42.42,42.38,42.42,155000.0
2009-12-14 15:55:00,42.42,42.49,42.36,42.45,322000.0,42.42,42.49,42.36,42.45,322000.0
2009-12-15 09:30:00,42.25,42.37,42.17,42.31,233000.0,42.25,42.37,42.17,42.31,233000.0
2009-12-15 09:35:00,42.31,42.4,42.26,42.26,319000.0,42.31,42.4,42.26,42.26,319000.0
2009-12-15 09:40:00,42.26,42.37,42.26,42.34,121000.0,42.26,42.37,42.26,42.34,121000.0
2009-12-15 09:45:00,42.35,42.44,42.32,42.32,298000.0,42.35,42.44,42.32,42.32,298000.0
2009-12-15 09:50:00,42.33,42.39,42.32,42.37,113000.0,42.33,42.39,42.32,42.37,113000.0
2009-12-15 09:55:00,42.35,42.45,42.35,42.45,186000.0,42.35,42.45,42.35,42.45,186000.0
2009-12-15 10:00:00,42.41,42.6,42.41,42.55,383000.0,42.41,42.6,42.41,42.55,383000.0
2009-12-15 10:05:00,42.55,42.63,42.48,42.61,250000.0,42.55,42.63,42.48,42.61,250000.0
2009-12-15 10:10:00,42.62,42.78,42.6,42.74,378000.0,42.62,42.78,42.6,42.74,378000.0
2009-12-15 10:15:00,42.77,42.81,42.72,42.77,146000.0,42.77,42.81,42.72,42.77,146000.0
2009-12-15 10:20:00,42.77,42.83,42.74,42.75,146000.0,42.77,42.83,42.74,42.75,146000.0
2009-12-15 10:25:00,42.74,42.76,42.69,42.69,123000.0,42.74,42.76,42.69,42.69,123000.0
2009-12-15 10:30:00,42.7,42.75,42.69,42.74,68000.0,42.7,42.75,42.69,42.74,68000.0
2009-12-15 10:35:00,42.71,42.74,42.7,42.72,131000.0,42.71,42.74,42.7,42.72,131000.0
2009-12-15 10:40:00,42.73,42.79,42.71,42.74,155000.0,42.73,42.79,42.71,42.74,155000.0
2009-12-15 10:45:00,42.75,42.79,42.74,42.79,91000.0,42.75,42.79,42.74,42.79,91000.0
2009-12-15 10:50:00,42.78,42.84,42.76,42.84,220000.0,42.78,42.84,42.76,42.84,220000.0
2009-12-15 10:55:00,42.83,42.86,42.81,42.85,152000.0,42.83,42.86,42.81,42.85,152000.0
2009-12-15 11:00:00,42.82,42.86,42.8,42.82,142000.0,42.82,42.86,42.8,42.82,142000.0
2009-12-15 11:05:00,42.8,42.94,42.8,42.93,199000.0,42.8,42.94,42.8,42.93,199000.0
2009-12-15 11:10:00,42.92,42.95,42.9,42.93,112000.0,42.92,42.95,42.9,42.93,112000.0
2009-12-15 11:15:00,42.92,42.98,42.92,42.97,227000.0,42.92,42.98,42.92,42.97,227000.0
2009-12-15 11:20:00,42.96,42.98,42.95,42.95,183000.0,42.96,42.98,42.95,42.95,183000.0
2009-12-15 11:25:00,42.96,42.98,42.9,42.93,139000.0,42.96,42.98,42.9,42.93,139000.0
2009-12-15 11:30:00,42.91,42.95,42.91,42.92,34000.0,42.91,42.95,42.91,42.92,34000.0
2009-12-15 11:35:00,42.91,42.94,42.89,42.92,65000.0,42.91,42.94,42.89,42.92,65000.0
2009-12-15 11:40:00,42.91,42.92,42.89,42.91,40000.0,42.91,42.92,42.89,42.91,40000.0
2009-12-15 11:45:00,42.9,42.92,42.85,42.87,107000.0,42.9,42.92,42.85,42.87,107000.0
2009-12-15 11:50:00,42.87,42.89,42.83,42.85,114000.0,42.87,42.89,42.83,42.85,114000.0
2009-12-15 11:55:00,42.85,42.87,42.83,42.86,96000.0,42.85,42.87,42.83,42.86,96000.0
2009-12-15 12:00:00,42.85,42.89,42.85,42.88,63000.0,42.85,42.89,42.85,42.88,63000.0
2009-12-15 12:05:00,42.88,42.92,42.86,42.91,29000.0,42.88,42.92,42.86,42.91,29000.0
2009-12-15 12:10:00,42.92,42.94,42.88,42.91,94000.0,42.92,42.94,42.88,42.91,94000.0
2009-12-15 12:15:00,42.9,42.91,42.86,42.88,45000.0,42.9,42.91,42.86,42.88,45000.0
2009-12-15 12:20:00,42.88,42.9,42.85,42.85,46000.0,42.88,42.9,42.85,42.85,46000.0
2009-12-15 12:25:00,42.88,42.89,42.86,42.88,26000.0,42.88,42.89,42.86,42.88,26000.0
2009-12-15 12:30:00,42.86,42.9,42.86,42.87,24000.0,42.86,42.9,42.86,42.87,24000.0
2009-12-15 12:35:00,42.87,42.89,42.87,42.89,38000.0,42.87,42.89,42.87,42.89,38000.0
2009-12-15 12:40:00,42.88,42.89,42.85,42.85,33000.0,42.88,42.89,42.85,42.85,33000.0
2009-12-15 12:45:00,42.85,42.9,42.85,42.9,50000.0,42.85,42.9,42.85,42.9,50000.0
2009-12-15 12:50:00,42.89,42.93,42.88,42.89,75000.0,42.89,42.93,42.88,42.89,75000.0
2009-12-15 12:55:00,42.88,42.92,42.88,42.91,27000.0,42.88,42.92,42.88,42.91,27000.0
2009-12-15 13:00:00,42.9,42.92,42.85,42.9,68000.0,42.9,42.92,42.85,42.9,68000.0
2009-12-15 13:05:00,42.9,42.92,42.9,42.92,33000.0,42.9,42.92,42.9,42.92,33000.0
2009-12-15 13:10:00,42.92,42.92,42.89,42.89,69000.0,42.92,42.92,42.89,42.89,69000.0
2009-12-15 13:15:00,42.89,42.9,42.86,42.86,30000.0,42.89,42.9,42.86,42.86,30000.0
2009-12-15 13:20:00,42.87,42.87,42.8,42.81,92000.0,42.87,42.87,42.8,42.81,92000.0
2009-12-15 13:25:00,42.8,42.83,42.8,42.82,30000.0,42.8,42.83,42.8,42.82,30000.0
2009-12-15 13:30:00,42.8,42.84,42.8,42.82,13000.0,42.8,42.84,42.8,42.82,13000.0
2009-12-15 13:35:00,42.83,42.84,42.77,42.79,51000.0,42.83,42.84,42.77,42.79,51000.0
2009-12-15 13:40:00,42.79,42.82,42.79,42.82,25000.0,42.79,42.82,42.79,42.82,25000.0
2009-12-15 13:45:00,42.82,42.82,42.8,42.81,34000.0,42.82,42.82,42.8,42.81,34000.0
2009-12-15 13:50:00,42.83,42.83,42.81,42.83,14000.0,42.83,42.83,42.81,42.83,14000.0
2009-12-15 13:55:00,42.82,42.85,42.82,42.82,46000.0,42.82,42.85,42.82,42.82,46000.0
2009-12-15 14:00:00,42.82,42.82,42.78,42.79,22000.0,42.82,42.82,42.78,42.79,22000.0
2009-12-15 14:05:00,42.81,42.81,42.8,42.81,10000.0,42.81,42.81,42.8,42.81,10000.0
2009-12-15 14:10:00,42.82,42.83,42.77,42.77,41000.0,42.82,42.83,42.77,42.77,41000.0
2009-12-15 14:15:00,42.77,42.78,42.72,42.74,89000.0,42.77,42.78,42.72,42.74,89000.0
2009-12-15 14:20:00,42.72,42.74,42.7,42.72,79000.0,42.72,42.74,42.7,42.72,79000.0
2009-12-15 14:25:00,42.71,42.71,42.68,42.68,136000.0,42.71,42.71,42.68,42.68,136000.0
2009-12-15 14:30:00,42.68,42.69,42.57,42.58,240000.0,42.68,42.69,42.57,42.58,240000.0
2009-12-15 14:35:00,42.58,42.6,42.57,42.59,74000.0,42.58,42.6,42.57,42.59,74000.0
2009-12-15 14:40:00,42.59,42.6,42.55,42.59,101000.0,42.59,42.6,42.55,42.59,101000.0
2009-12-15 14:45:00,42.57,42.59,42.54,42.54,52000.0,42.57,42.59,42.54,42.54,52000.0
2009-12-15 14:50:00,42.54,42.57,42.54,42.56,75000.0,42.54,42.57,42.54,42.56,75000.0
2009-12-15 14:55:00,42.55,42.58,42.55,42.58,92000.0,42.55,42.58,42.55,42.58,92000.0
2009-12-15 15:00:00,42.58,42.58,42.54,42.55,131000.0,42.58,42.58,42.54,42.55,131000.0
2009-12-15 15:05:00,42.56,42.62,42.55,42.59,131000.0,42.56,42.62,42.55,42.59,131000.0
2009-12-15 15:10:00,42.59,42.61,42.55,42.58,128000.0,42.59,42.61,42.55,42.58,128000.0
2009-12-15 15:15:00,42.55,42.59,42.55,42.58,81000.0,42.55,42.59,42.55,42.58,81000.0
2009-12-15 15:20:00,42.58,42.58,42.43,42.45,203000.0,42.58,42.58,42.43,42.45,203000.0
2009-12-15 15:25:00,42.44,42.48,42.39,42.44,127000.0,42.44,42.48,42.39,42.44,127000.0
2009-12-15 15:30:00,42.43,42.45,42.41,42.41,93000.0,42.43,42.45,42.41,42.41,93000.0
2009-12-15 15:35:00,42.4,42.45,42.36,42.4,135000.0,42.4,42.45,42.36,42.4,135000.0
2009-12-15 15:40:00,42.37,42.43,42.37,42.41,74000.0,42.37,42.43,42.37,42.41,74000.0
2009-12-15 15:45:00,42.4,42.43,42.35,42.37,235000.0,42.4,42.43,42.35,42.37,235000.0
2009-12-15 15:50:00,42.37,42.43,42.35,42.4,225000.0,42.37,42.43,42.35,42.4,225000.0
2009-12-15 15:55:00,42.41,42.45,42.41,42.41,318000.0,42.41,42.45,42.41,42.41,318000.0
2009-12-16 09:30:00,42.65,42.74,42.61,42.68,204000.0,42.65,42.74,42.61,42.68,204000.0
2009-12-16 09:35:00,42.69,42.79,42.64,42.78,267000.0,42.69,42.79,42.64,42.78,267000.0
2009-12-16 09:40:00,42.78,42.85,42.7,42.76,159000.0,42.78,42.85,42.7,42.76,159000.0
2009-12-16 09:45:00,42.74,42.8,42.7,42.74,152000.0,42.74,42.8,42.7,42.74,152000.0
2009-12-16 09:50:00,42.74,42.82,42.72,42.74,138000.0,42.74,42.82,42.72,42.74,138000.0
2009-12-16 09:55:00,42.73,42.76,42.7,42.76,40000.0,42.73,42.76,42.7,42.76,40000.0
2009-12-16 10:00:00,42.73,42.79,42.73,42.77,26000.0,42.73,42.79,42.73,42.77,26000.0
2009-12-16 10:05:00,42.79,42.89,42.79,42.85,210000.0,42.79,42.89,42.79,42.85,210000.0
2009-12-16 10:10:00,42.87,42.92,42.79,42.79,168000.0,42.87,42.92,42.79,42.79,168000.0
2009-12-16 10:15:00,42.8,42.86,42.72,42.77,135000.0,42.8,42.86,42.72,42.77,135000.0
2009-12-16 10:20:00,42.77,42.78,42.62,42.68,191000.0,42.77,42.78,42.62,42.68,191000.0
2009-12-16 10:25:00,42.69,42.76,42.67,42.76,63000.0,42.69,42.76,42.67,42.76,63000.0
2009-12-16 10:30:00,42.74,42.84,42.74,42.83,87000.0,42.74,42.84,42.74,42.83,87000.0
2009-12-16 10:35:00,42.84,42.85,42.8,42.82,68000.0,42.84,42.85,42.8,42.82,68000.0
2009-12-16 10:40:00,42.82,42.85,42.81,42.83,89000.0,42.82,42.85,42.81,42.83,89000.0
2009-12-16 10:45:00,42.83,42.86,42.83,42.84,122000.0,42.83,42.86,42.83,42.84,122000.0
2009-12-16 10:50:00,42.82,42.86,42.82,42.82,79000.0,42.82,42.86,42.82,42.82,79000.0
2009-12-16 10:55:00,42.82,42.85,42.81,42.84,93000.0,42.82,42.85,42.81,42.84,93000.0
2009-12-16 11:00:00,42.85,42.88,42.79,42.81,58000.0,42.85,42.88,42.79,42.81,58000.0
2009-12-16 11:05:00,42.8,42.83,42.8,42.8,72000.0,42.8,42.83,42.8,42.8,72000.0
2009-12-16 11:10:00,42.82,42.87,42.8,42.87,170000.0,42.82,42.87,42.8,42.87,170000.0
2009-12-16 11:15:00,42.87,42.9,42.87,42.89,58000.0,42.87,42.9,42.87,42.89,58000.0
2009-12-16 11:20:00,42.89,42.9,42.85,42.9,103000.0,42.89,42.9,42.85,42.9,103000.0
2009-12-16 11:25:00,42.89,42.89,42.86,42.89,87000.0,42.89,42.89,42.86,42.89,87000.0
2009-12-16 11:30:00,42.89,42.9,42.88,42.89,15000.0,42.89,42.9,42.88,42.89,15000.0
2009-12-16 11:35:00,42.89,42.89,42.86,42.88,50000.0,42.89,42.89,42.86,42.88,50000.0
2009-12-16 11:40:00,42.89,42.9,42.88,42.89,54000.0,42.89,42.9,42.88,42.89,54000.0
2009-12-16 11:45:00,42.9,42.9,42.86,42.87,41000.0,42.9,42.9,42.86,42.87,41000.0
2009-12-16 11:50:00,42.88,42.88,42.85,42.86,44000.0,42.88,42.88,42.85,42.86,44000.0
2009-12-16 11:55:00,42.86,42.88,42.86,42.87,42000.0,42.86,42.88,42.86,42.87,42000.0
2009-12-16 12:00:00,42.88,42.88,42.86,42.86,14000.0,42.88,42.88,42.86,42.86,14000.0
2009-12-16 12:05:00,42.87,42.88,42.86,42.86,55000.0,42.87,42.88,42.86,42.86,55000.0
2009-12-16 12:10:00,42.87,42.88,42.86,42.86,12000.0,42.87,42.88,42.86,42.86,12000.0
2009-12-16 12:15:00,42.86,42.87,42.82,42.82,46000.0,42.86,42.87,42.82,42.82,46000.0
2009-12-16 12:20:00,42.82,42.82,42.79,42.8,61000.0,42.82,42.82,42.79,42.8,61000.0
2009-12-16 12:25:00,42.79,42.83,42.79,42.82,66000.0,42.79,42.83,42.79,42.82,66000.0
2009-12-16 12:30:00,42.82,42.83,42.8,42.83,18000.0,42.82,42.83,42.8,42.83,18000.0
2009-12-16 12:35:00,42.83,42.83,42.79,42.83,37000.0,42.83,42.83,42.79,42.83,37000.0
2009-12-16 12:40:00,42.8,42.82,42.8,42.82,3000.0,42.8,42.82,42.8,42.82,3000.0
2009-12-16 12:45:00,42.81,42.83,42.8,42.8,36000.0,42.81,42.83,42.8,42.8,36000.0
2009-12-16 12:50:00,42.8,42.81,42.79,42.81,24000.0,42.8,42.81,42.79,42.81,24000.0
2009-12-16 12:55:00,42.79,42.81,42.76,42.76,95000.0,42.79,42.81,42.76,42.76,95000.0
2009-12-16 13:00:00,42.77,42.8,42.76,42.79,28000.0,42.77,42.8,42.76,42.79,28000.0
2009-12-16 13:05:00,42.8,42.82,42.79,42.8,61000.0,42.8,42.82,42.79,42.8,61000.0
2009-12-16 13:10:00,42.8,42.8,42.79,42.79,28000.0,42.8,42.8,42.79,42.79,28000.0
2009-12-16 13:15:00,42.79,42.8,42.77,42.79,18000.0,42.79,42.8,42.77,42.79,18000.0
2009-12-16 13:20:00,42.77,42.81,42.77,42.8,26000.0,42.77,42.81,42.77,42.8,26000.0
2009-12-16 13:25:00,42.8,42.81,42.79,42.8,9000.0,42.8,42.81,42.79,42.8,9000.0
2009-12-16 13:30:00,42.81,42.81,42.81,42.81,3000.0,42.81,42.81,42.81,42.81,3000.0
2009-12-16 13:35:00,42.81,42.81,42.79,42.81,31000.0,42.81,42.81,42.79,42.81,31000.0
2009-12-16 13:40:00,42.79,42.8,42.77,42.78,20000.0,42.79,42.8,42.77,42.78,20000.0
2009-12-16 13:45:00,42.78,42.79,42.77,42.79,30000.0,42.78,42.79,42.77,42.79,30000.0
2009-12-16 13:50:00,42.78,42.79,42.76,42.76,32000.0,42.78,42.79,42.76,42.76,32000.0
2009-12-16 13:55:00,42.75,42.75,42.67,42.69,118000.0,42.75,42.75,42.67,42.69,118000.0
2009-12-16 14:00:00,42.69,42.72,42.68,42.71,54000.0,42.69,42.72,42.68,42.71,54000.0
2009-12-16 14:05:00,42.72,42.72,42.68,42.68,41000.0,42.72,42.72,42.68,42.68,41000.0
2009-12-16 14:10:00,42.69,42.72,42.69,42.72,78000.0,42.69,42.72,42.69,42.72,78000.0
2009-12-16 14:15:00,42.73,42.78,42.69,42.77,162000.0,42.73,42.78,42.69,42.77,162000.0
2009-12-16 14:20:00,42.77,42.78,42.71,42.74,253000.0,42.77,42.78,42.71,42.74,253000.0
2009-12-16 14:25:00,42.72,42.77,42.71,42.75,87000.0,42.72,42.77,42.71,42.75,87000.0
2009-12-16 14:30:00,42.76,42.77,42.71,42.71,106000.0,42.76,42.77,42.71,42.71,106000.0
2009-12-16 14:35:00,42.73,42.75,42.71,42.73,120000.0,42.73,42.75,42.71,42.73,120000.0
2009-12-16 14:40:00,42.77,42.77,42.73,42.76,34000.0,42.77,42.77,42.73,42.76,34000.0
2009-12-16 14:45:00,42.76,42.76,42.52,42.52,327000.0,42.76,42.76,42.52,42.52,327000.0
2009-12-16 14:50:00,42.52,42.55,42.43,42.5,289000.0,42.52,42.55,42.43,42.5,289000.0
2009-12-16 14:55:00,42.52,42.53,42.45,42.5,119000.0,42.52,42.53,42.45,42.5,119000.0
2009-12-16 15:00:00,42.52,42.52,42.43,42.48,68000.0,42.52,42.52,42.43,42.48,68000.0
2009-12-16 15:05:00,42.5,42.55,42.48,42.54,65000.0,42.5,42.55,42.48,42.54,65000.0
2009-12-16 15:10:00,42.54,42.57,42.52,42.54,66000.0,42.54,42.57,42.52,42.54,66000.0
2009-12-16 15:15:00,42.51,42.55,42.48,42.55,48000.0,42.51,42.55,42.48,42.55,48000.0
2009-12-16 15:20:00,42.56,42.62,42.51,42.54,384000.0,42.56,42.62,42.51,42.54,384000.0
2009-12-16 15:25:00,42.52,42.53,42.4,42.42,223000.0,42.52,42.53,42.4,42.42,223000.0
2009-12-16 15:30:00,42.4,42.47,42.35,42.46,101000.0,42.4,42.47,42.35,42.46,101000.0
2009-12-16 15:35:00,42.47,42.53,42.43,42.52,145000.0,42.47,42.53,42.43,42.52,145000.0
2009-12-16 15:40:00,42.54,42.55,42.49,42.53,54000.0,42.54,42.55,42.49,42.53,54000.0
2009-12-16 15:45:00,42.52,42.54,42.46,42.52,157000.0,42.52,42.54,42.46,42.52,157000.0
2009-12-16 15:50:00,42.53,42.58,42.46,42.58,186000.0,42.53,42.58,42.46,42.58,186000.0
2009-12-16 15:55:00,42.56,42.64,42.55,42.63,244000.0,42.56,42.64,42.55,42.63,244000.0
2009-12-17 09:30:00,42.2,42.39,42.2,42.25,516000.0,42.2,42.39,42.2,42.25,516000.0
2009-12-17 09:35:00,42.28,42.51,42.25,42.41,552000.0,42.28,42.51,42.25,42.41,552000.0
2009-12-17 09:40:00,42.39,42.45,42.3,42.32,216000.0,42.39,42.45,42.3,42.32,216000.0
2009-12-17 09:45:00,42.32,42.36,42.31,42.34,196000.0,42.32,42.36,42.31,42.34,196000.0
2009-12-17 09:50:00,42.33,42.35,42.2,42.27,253000.0,42.33,42.35,42.2,42.27,253000.0
2009-12-17 09:55:00,42.22,42.26,42.03,42.05,398000.0,42.22,42.26,42.03,42.05,398000.0
2009-12-17 10:00:00,42.08,42.1,42.03,42.1,428000.0,42.08,42.1,42.03,42.1,428000.0
2009-12-17 10:05:00,42.1,42.1,42.0,42.07,282000.0,42.1,42.1,42.0,42.07,282000.0
2009-12-17 10:10:00,42.05,42.13,42.04,42.09,186000.0,42.05,42.13,42.04,42.09,186000.0
2009-12-17 10:15:00,42.09,42.1,42.05,42.09,86000.0,42.09,42.1,42.05,42.09,86000.0
2009-12-17 10:20:00,42.1,42.18,42.08,42.15,171000.0,42.1,42.18,42.08,42.15,171000.0
2009-12-17 10:25:00,42.13,42.18,42.1,42.14,208000.0,42.13,42.18,42.1,42.14,208000.0
2009-12-17 10:30:00,42.14,42.14,42.02,42.07,193000.0,42.14,42.14,42.02,42.07,193000.0
2009-12-17 10:35:00,42.07,42.12,42.05,42.12,84000.0,42.07,42.12,42.05,42.12,84000.0
2009-12-17 10:40:00,42.1,42.18,42.09,42.18,91000.0,42.1,42.18,42.09,42.18,91000.0
2009-12-17 10:45:00,42.14,42.22,42.14,42.19,77000.0,42.14,42.22,42.14,42.19,77000.0
2009-12-17 10:50:00,42.2,42.21,42.17,42.18,57000.0,42.2,42.21,42.17,42.18,57000.0
2009-12-17 10:55:00,42.19,42.3,42.17,42.27,235000.0,42.19,42.3,42.17,42.27,235000.0
2009-12-17 11:00:00,42.29,42.33,42.24,42.26,257000.0,42.29,42.33,42.24,42.26,257000.0
2009-12-17 11:05:00,42.24,42.26,42.2,42.2,69000.0,42.24,42.26,42.2,42.2,69000.0
2009-12-17 11:10:00,42.19,42.21,42.16,42.2,49000.0,42.19,42.21,42.16,42.2,49000.0
2009-12-17 11:15:00,42.18,42.24,42.17,42.21,63000.0,42.18,42.24,42.17,42.21,63000.0
2009-12-17 11:20:00,42.22,42.23,42.19,42.21,65000.0,42.22,42.23,42.19,42.21,65000.0
2009-12-17 11:25:00,42.21,42.21,42.13,42.13,56000.0,42.21,42.21,42.13,42.13,56000.0
2009-12-17 11:30:00,42.17,42.18,42.14,42.18,32000.0,42.17,42.18,42.14,42.18,32000.0
2009-12-17 11:35:00,42.16,42.19,42.14,42.19,63000.0,42.16,42.19,42.14,42.19,63000.0
2009-12-17 11:40:00,42.15,42.17,42.13,42.15,18000.0,42.15,42.17,42.13,42.15,18000.0
2009-12-17 11:45:00,42.15,42.15,42.1,42.14,40000.0,42.15,42.15,42.1,42.14,40000.0
2009-12-17 11:50:00,42.14,42.14,42.1,42.13,64000.0,42.14,42.14,42.1,42.13,64000.0
2009-12-17 11:55:00,42.11,42.15,42.1,42.14,69000.0,42.11,42.15,42.1,42.14,69000.0
2009-12-17 12:00:00,42.16,42.16,42.11,42.14,29000.0,42.16,42.16,42.11,42.14,29000.0
2009-12-17 12:05:00,42.14,42.15,42.11,42.13,28000.0,42.14,42.15,42.11,42.13,28000.0
2009-12-17 12:10:00,42.16,42.16,42.11,42.12,20000.0,42.16,42.16,42.11,42.12,20000.0
2009-12-17 12:15:00,42.12,42.14,42.08,42.08,102000.0,42.12,42.14,42.08,42.08,102000.0
2009-12-17 12:20:00,42.07,42.09,42.02,42.05,156000.0,42.07,42.09,42.02,42.05,156000.0
2009-12-17 12:25:00,42.04,42.05,41.95,41.99,207000.0,42.04,42.05,41.95,41.99,207000.0
2009-12-17 12:30:00,41.98,41.99,41.96,41.96,80000.0,41.98,41.99,41.96,41.96,80000.0
2009-12-17 12:35:00,41.96,41.96,41.77,41.81,457000.0,41.96,41.96,41.77,41.81,457000.0
2009-12-17 12:40:00,41.81,41.83,41.71,41.72,255000.0,41.81,41.83,41.71,41.72,255000.0
2009-12-17 12:45:00,41.74,41.74,41.67,41.74,278000.0,41.74,41.74,41.67,41.74,278000.0
2009-12-17 12:50:00,41.71,41.87,41.71,41.86,212000.0,41.71,41.87,41.71,41.86,212000.0
2009-12-17 12:55:00,41.84,41.86,41.77,41.85,74000.0,41.84,41.86,41.77,41.85,74000.0
2009-12-17 13:00:00,41.86,41.92,41.86,41.86,118000.0,41.86,41.92,41.86,41.86,118000.0
2009-12-17 13:05:00,41.86,41.9,41.8,41.9,117000.0,41.86,41.9,41.8,41.9,117000.0
2009-12-17 13:10:00,41.88,41.88,41.82,41.86,34000.0,41.88,41.88,41.82,41.86,34000.0
2009-12-17 13:15:00,41.84,41.86,41.8,41.81,86000.0,41.84,41.86,41.8,41.81,86000.0
2009-12-17 13:20:00,41.82,41.84,41.76,41.79,82000.0,41.82,41.84,41.76,41.79,82000.0
2009-12-17 13:25:00,41.8,41.98,41.78,41.9,153000.0,41.8,41.98,41.78,41.9,153000.0
2009-12-17 13:30:00,41.9,41.92,41.85,41.87,87000.0,41.9,41.92,41.85,41.87,87000.0
2009-12-17 13:35:00,41.86,41.88,41.84,41.84,43000.0,41.86,41.88,41.84,41.84,43000.0
2009-12-17 13:40:00,41.85,41.86,41.8,41.84,54000.0,41.85,41.86,41.8,41.84,54000.0
2009-12-17 13:45:00,41.81,41.84,41.76,41.77,63000.0,41.81,41.84,41.76,41.77,63000.0
2009-12-17 13:50:00,41.77,41.87,41.74,41.83,150000.0,41.77,41.87,41.74,41.83,150000.0
2009-12-17 13:55:00,41.83,41.84,41.79,41.82,51000.0,41.83,41.84,41.79,41.82,51000.0
2009-12-17 14:00:00,41.82,41.87,41.8,41.85,65000.0,41.82,41.87,41.8,41.85,65000.0
2009-12-17 14:05:00,41.85,41.86,41.83,41.86,20000.0,41.85,41.86,41.83,41.86,20000.0
2009-12-17 14:10:00,41.86,41.87,41.83,41.84,59000.0,41.86,41.87,41.83,41.84,59000.0
2009-12-17 14:15:00,41.85,41.87,41.8,41.82,78000.0,41.85,41.87,41.8,41.82,78000.0
2009-12-17 14:20:00,41.82,41.86,41.8,41.85,69000.0,41.82,41.86,41.8,41.85,69000.0
2009-12-17 14:25:00,41.85,41.85,41.82,41.84,52000.0,41.85,41.85,41.82,41.84,52000.0
2009-12-17 14:30:00,41.83,41.83,41.79,41.83,95000.0,41.83,41.83,41.79,41.83,95000.0
2009-12-17 14:35:00,41.82,41.86,41.8,41.81,101000.0,41.82,41.86,41.8,41.81,101000.0
2009-12-17 14:40:00,41.82,41.85,41.81,41.82,60000.0,41.82,41.85,41.81,41.82,60000.0
2009-12-17 14:45:00,41.83,41.84,41.8,41.8,46000.0,41.83,41.84,41.8,41.8,46000.0
2009-12-17 14:50:00,41.8,41.86,41.8,41.86,64000.0,41.8,41.86,41.8,41.86,64000.0
2009-12-17 14:55:00,41.84,41.85,41.81,41.81,40000.0,41.84,41.85,41.81,41.81,40000.0
2009-12-17 15:00:00,41.82,41.84,41.81,41.84,64000.0,41.82,41.84,41.81,41.84,64000.0
2009-12-17 15:05:00,41.84,41.87,41.82,41.84,46000.0,41.84,41.87,41.82,41.84,46000.0
2009-12-17 15:10:00,41.82,41.82,41.71,41.72,173000.0,41.82,41.82,41.71,41.72,173000.0
2009-12-17 15:15:00,41.7,41.74,41.64,41.64,440000.0,41.7,41.74,41.64,41.64,440000.0
2009-12-17 15:20:00,41.64,41.68,41.57,41.61,427000.0,41.64,41.68,41.57,41.61,427000.0
2009-12-17 15:25:00,41.6,41.62,41.56,41.56,279000.0,41.6,41.62,41.56,41.56,279000.0
2009-12-17 15:30:00,41.56,41.6,41.51,41.6,348000.0,41.56,41.6,41.51,41.6,348000.0
2009-12-17 15:35:00,41.58,41.62,41.56,41.59,242000.0,41.58,41.62,41.56,41.59,242000.0
2009-12-17 15:40:00,41.56,41.73,41.56,41.7,231000.0,41.56,41.73,41.56,41.7,231000.0
2009-12-17 15:45:00,41.7,41.74,41.64,41.67,324000.0,41.7,41.74,41.64,41.67,324000.0
2009-12-17 15:50:00,41.67,41.67,41.59,41.62,385000.0,41.67,41.67,41.59,41.62,385000.0
2009-12-17 15:55:00,41.62,41.62,41.5,41.58,800000.0,41.62,41.62,41.5,41.58,800000.0
2009-12-18 09:30:00,41.72,41.85,41.61,41.68,716000.0,41.72,41.85,41.61,41.68,716000.0
2009-12-18 09:35:00,41.66,41.84,41.66,41.77,261000.0,41.66,41.84,41.66,41.77,261000.0
2009-12-18 09:40:00,41.76,41.89,41.7,41.83,331000.0,41.76,41.89,41.7,41.83,331000.0
2009-12-18 09:45:00,41.88,41.92,41.8,41.81,268000.0,41.88,41.92,41.8,41.81,268000.0
2009-12-18 09:50:00,41.85,41.9,41.81,41.88,56000.0,41.85,41.9,41.81,41.88,56000.0
2009-12-18 09:55:00,41.85,41.96,41.82,41.86,168000.0,41.85,41.96,41.82,41.86,168000.0
2009-12-18 10:00:00,41.89,41.89,41.75,41.8,180000.0,41.89,41.89,41.75,41.8,180000.0
2009-12-18 10:05:00,41.83,41.84,41.73,41.77,154000.0,41.83,41.84,41.73,41.77,154000.0
2009-12-18 10:10:00,41.77,41.88,41.73,41.84,178000.0,41.77,41.88,41.73,41.84,178000.0
2009-12-18 10:15:00,41.83,41.87,41.76,41.77,131000.0,41.83,41.87,41.76,41.77,131000.0
2009-12-18 10:20:00,41.77,41.81,41.66,41.7,121000.0,41.77,41.81,41.66,41.7,121000.0
2009-12-18 10:25:00,41.7,41.77,41.68,41.74,137000.0,41.7,41.77,41.68,41.74,137000.0
2009-12-18 10:30:00,41.74,41.74,41.46,41.49,370000.0,41.74,41.74,41.46,41.49,370000.0
2009-12-18 10:35:00,41.49,41.55,41.38,41.54,342000.0,41.49,41.55,41.38,41.54,342000.0
2009-12-18 10:40:00,41.53,41.54,41.35,41.36,190000.0,41.53,41.54,41.35,41.36,190000.0
2009-12-18 10:45:00,41.36,41.36,41.15,41.17,305000.0,41.36,41.36,41.15,41.17,305000.0
2009-12-18 10:50:00,41.2,41.24,41.13,41.21,250000.0,41.2,41.24,41.13,41.21,250000.0
2009-12-18 10:55:00,41.24,41.28,41.21,41.24,209000.0,41.24,41.28,41.21,41.24,209000.0
2009-12-18 11:00:00,41.27,41.27,41.18,41.23,189000.0,41.27,41.27,41.18,41.23,189000.0
2009-12-18 11:05:00,41.23,41.24,41.15,41.19,209000.0,41.23,41.24,41.15,41.19,209000.0
2009-12-18 11:10:00,41.15,41.21,41.14,41.21,136000.0,41.15,41.21,41.14,41.21,136000.0
2009-12-18 11:15:00,41.19,41.28,41.19,41.27,165000.0,41.19,41.28,41.19,41.27,165000.0
2009-12-18 11:20:00,41.26,41.44,41.25,41.4,322000.0,41.26,41.44,41.25,41.4,322000.0
2009-12-18 11:25:00,41.4,41.54,41.4,41.5,514000.0,41.4,41.54,41.4,41.5,514000.0
2009-12-18 11:30:00,41.5,41.51,41.3,41.34,275000.0,41.5,41.51,41.3,41.34,275000.0
2009-12-18 11:35:00,41.34,41.34,41.24,41.25,106000.0,41.34,41.34,41.24,41.25,106000.0
2009-12-18 11:40:00,41.26,41.27,41.19,41.24,202000.0,41.26,41.27,41.19,41.24,202000.0
2009-12-18 11:45:00,41.24,41.27,41.2,41.25,62000.0,41.24,41.27,41.2,41.25,62000.0
2009-12-18 11:50:00,41.24,41.31,41.23,41.27,182000.0,41.24,41.31,41.23,41.27,182000.0
2009-12-18 11:55:00,41.27,41.3,41.25,41.3,21000.0,41.27,41.3,41.25,41.3,21000.0
2009-12-18 12:00:00,41.29,41.37,41.29,41.34,68000.0,41.29,41.37,41.29,41.34,68000.0
2009-12-18 12:05:00,41.36,41.38,41.33,41.33,44000.0,41.36,41.38,41.33,41.33,44000.0
2009-12-18 12:10:00,41.34,41.36,41.31,41.34,95000.0,41.34,41.36,41.31,41.34,95000.0
2009-12-18 12:15:00,41.32,41.4,41.32,41.4,62000.0,41.32,41.4,41.32,41.4,62000.0
2009-12-18 12:20:00,41.4,41.42,41.38,41.4,103000.0,41.4,41.42,41.38,41.4,103000.0
2009-12-18 12:25:00,41.42,41.45,41.37,41.42,63000.0,41.42,41.45,41.37,41.42,63000.0
2009-12-18 12:30:00,41.43,41.44,41.37,41.4,109000.0,41.43,41.44,41.37,41.4,109000.0
2009-12-18 12:35:00,41.39,41.41,41.34,41.37,110000.0,41.39,41.41,41.34,41.37,110000.0
2009-12-18 12:40:00,41.37,41.42,41.35,41.42,157000.0,41.37,41.42,41.35,41.42,157000.0
2009-12-18 12:45:00,41.42,41.42,41.31,41.33,140000.0,41.42,41.42,41.31,41.33,140000.0
2009-12-18 12:50:00,41.32,41.37,41.31,41.37,81000.0,41.32,41.37,41.31,41.37,81000.0
2009-12-18 12:55:00,41.35,41.38,41.33,41.35,81000.0,41.35,41.38,41.33,41.35,81000.0
2009-12-18 13:00:00,41.33,41.35,41.26,41.28,80000.0,41.33,41.35,41.26,41.28,80000.0
2009-12-18 13:05:00,41.26,41.27,41.2,41.22,97000.0,41.26,41.27,41.2,41.22,97000.0
2009-12-18 13:10:00,41.22,41.3,41.21,41.25,225000.0,41.22,41.3,41.21,41.25,225000.0
2009-12-18 13:15:00,41.25,41.29,41.23,41.28,58000.0,41.25,41.29,41.23,41.28,58000.0
2009-12-18 13:20:00,41.29,41.32,41.27,41.3,52000.0,41.29,41.32,41.27,41.3,52000.0
2009-12-18 13:25:00,41.31,41.36,41.3,41.35,77000.0,41.31,41.36,41.3,41.35,77000.0
2009-12-18 13:30:00,41.34,41.36,41.31,41.32,92000.0,41.34,41.36,41.31,41.32,92000.0
2009-12-18 13:35:00,41.32,41.33,41.29,41.31,107000.0,41.32,41.33,41.29,41.31,107000.0
2009-12-18 13:40:00,41.29,41.31,41.25,41.28,83000.0,41.29,41.31,41.25,41.28,83000.0
2009-12-18 13:45:00,41.25,41.28,41.25,41.26,53000.0,41.25,41.28,41.25,41.26,53000.0
2009-12-18 13:50:00,41.28,41.33,41.26,41.27,123000.0,41.28,41.33,41.26,41.27,123000.0
2009-12-18 13:55:00,41.26,41.26,41.2,41.24,68000.0,41.26,41.26,41.2,41.24,68000.0
2009-12-18 14:00:00,41.23,41.26,41.2,41.22,102000.0,41.23,41.26,41.2,41.22,102000.0
2009-12-18 14:05:00,41.22,41.32,41.21,41.32,131000.0,41.22,41.32,41.21,41.32,131000.0
2009-12-18 14:10:00,41.32,41.33,41.29,41.3,67000.0,41.32,41.33,41.29,41.3,67000.0
2009-12-18 14:15:00,41.29,41.35,41.29,41.34,50000.0,41.29,41.35,41.29,41.34,50000.0
2009-12-18 14:20:00,41.34,41.36,41.27,41.3,121000.0,41.34,41.36,41.27,41.3,121000.0
2009-12-18 14:25:00,41.32,41.33,41.3,41.3,32000.0,41.32,41.33,41.3,41.3,32000.0
2009-12-18 14:30:00,41.3,41.31,41.29,41.31,38000.0,41.3,41.31,41.29,41.31,38000.0
2009-12-18 14:35:00,41.32,41.34,41.3,41.32,63000.0,41.32,41.34,41.3,41.32,63000.0
2009-12-18 14:40:00,41.33,41.39,41.33,41.38,137000.0,41.33,41.39,41.33,41.38,137000.0
2009-12-18 14:45:00,41.39,41.39,41.35,41.36,58000.0,41.39,41.39,41.35,41.36,58000.0
2009-12-18 14:50:00,41.37,41.42,41.34,41.42,92000.0,41.37,41.42,41.34,41.42,92000.0
2009-12-18 14:55:00,41.41,41.48,41.41,41.47,125000.0,41.41,41.48,41.41,41.47,125000.0
2009-12-18 15:00:00,41.46,41.49,41.41,41.44,124000.0,41.46,41.49,41.41,41.44,124000.0
2009-12-18 15:05:00,41.44,41.48,41.43,41.45,68000.0,41.44,41.48,41.43,41.45,68000.0
2009-12-18 15:10:00,41.44,41.44,41.36,41.36,64000.0,41.44,41.44,41.36,41.36,64000.0
2009-12-18 15:15:00,41.36,41.37,41.34,41.35,63000.0,41.36,41.37,41.34,41.35,63000.0
2009-12-18 15:20:00,41.36,41.37,41.34,41.34,75000.0,41.36,41.37,41.34,41.34,75000.0
2009-12-18 15:25:00,41.33,41.37,41.32,41.32,102000.0,41.33,41.37,41.32,41.32,102000.0
2009-12-18 15:30:00,41.32,41.32,41.29,41.3,197000.0,41.32,41.32,41.29,41.3,197000.0
2009-12-18 15:35:00,41.3,41.35,41.29,41.33,136000.0,41.3,41.35,41.29,41.33,136000.0
2009-12-18 15:40:00,41.33,41.34,41.29,41.29,158000.0,41.33,41.34,41.29,41.29,158000.0
2009-12-18 15:45:00,41.29,41.3,41.24,41.27,392000.0,41.29,41.3,41.24,41.27,392000.0
2009-12-18 15:50:00,41.28,41.44,41.26,41.36,442000.0,41.28,41.44,41.26,41.36,442000.0
2009-12-18 15:55:00,41.36,41.4,41.33,41.4,461000.0,41.36,41.4,41.33,41.4,461000.0
2009-12-21 09:30:00,41.52,41.79,41.46,41.72,428000.0,41.52,41.79,41.46,41.72,428000.0
2009-12-21 09:35:00,41.71,41.79,41.68,41.7,260000.0,41.71,41.79,41.68,41.7,260000.0
2009-12-21 09:40:00,41.7,41.73,41.56,41.62,170000.0,41.7,41.73,41.56,41.62,170000.0
2009-12-21 09:45:00,41.64,41.64,41.54,41.54,118000.0,41.64,41.64,41.54,41.54,118000.0
2009-12-21 09:50:00,41.54,41.61,41.51,41.58,183000.0,41.54,41.61,41.51,41.58,183000.0
2009-12-21 09:55:00,41.61,41.71,41.6,41.62,272000.0,41.61,41.71,41.6,41.62,272000.0
2009-12-21 10:00:00,41.61,41.69,41.54,41.55,284000.0,41.61,41.69,41.54,41.55,284000.0
2009-12-21 10:05:00,41.58,41.62,41.55,41.61,110000.0,41.58,41.62,41.55,41.61,110000.0
2009-12-21 10:10:00,41.61,41.63,41.52,41.53,280000.0,41.61,41.63,41.52,41.53,280000.0
2009-12-21 10:15:00,41.53,41.58,41.52,41.52,92000.0,41.53,41.58,41.52,41.52,92000.0
2009-12-21 10:20:00,41.52,41.52,41.3,41.3,415000.0,41.52,41.52,41.3,41.3,415000.0
2009-12-21 10:25:00,41.33,41.33,41.13,41.2,280000.0,41.33,41.33,41.13,41.2,280000.0
2009-12-21 10:30:00,41.18,41.23,41.16,41.21,140000.0,41.18,41.23,41.16,41.21,140000.0
2009-12-21 10:35:00,41.2,41.3,41.2,41.29,211000.0,41.2,41.3,41.2,41.29,211000.0
2009-12-21 10:40:00,41.29,41.35,41.29,41.34,139000.0,41.29,41.35,41.29,41.34,139000.0
2009-12-21 10:45:00,41.34,41.34,41.26,41.33,147000.0,41.34,41.34,41.26,41.33,147000.0
2009-12-21 10:50:00,41.32,41.42,41.31,41.41,110000.0,41.32,41.42,41.31,41.41,110000.0
2009-12-21 10:55:00,41.41,41.43,41.35,41.36,49000.0,41.41,41.43,41.35,41.36,49000.0
2009-12-21 11:00:00,41.39,41.39,41.25,41.32,99000.0,41.39,41.39,41.25,41.32,99000.0
2009-12-21 11:05:00,41.32,41.39,41.27,41.3,90000.0,41.32,41.39,41.27,41.3,90000.0
2009-12-21 11:10:00,41.28,41.37,41.27,41.35,68000.0,41.28,41.37,41.27,41.35,68000.0
2009-12-21 11:15:00,41.34,41.34,41.29,41.31,36000.0,41.34,41.34,41.29,41.31,36000.0
2009-12-21 11:20:00,41.29,41.38,41.24,41.35,139000.0,41.29,41.38,41.24,41.35,139000.0
2009-12-21 11:25:00,41.37,41.38,41.34,41.34,86000.0,41.37,41.38,41.34,41.34,86000.0
2009-12-21 11:30:00,41.34,41.37,41.29,41.35,53000.0,41.34,41.37,41.29,41.35,53000.0
2009-12-21 11:35:00,41.35,41.37,41.27,41.27,67000.0,41.35,41.37,41.27,41.27,67000.0
2009-12-21 11:40:00,41.27,41.3,41.27,41.3,28000.0,41.27,41.3,41.27,41.3,28000.0
2009-12-21 11:45:00,41.3,41.31,41.24,41.25,36000.0,41.3,41.31,41.24,41.25,36000.0
2009-12-21 11:50:00,41.21,41.25,41.21,41.24,106000.0,41.21,41.25,41.21,41.24,106000.0
2009-12-21 11:55:00,41.27,41.28,41.21,41.22,82000.0,41.27,41.28,41.21,41.22,82000.0
2009-12-21 12:00:00,41.24,41.25,41.23,41.24,93000.0,41.24,41.25,41.23,41.24,93000.0
2009-12-21 12:05:00,41.27,41.39,41.26,41.29,172000.0,41.27,41.39,41.26,41.29,172000.0
2009-12-21 12:10:00,41.27,41.29,41.25,41.27,32000.0,41.27,41.29,41.25,41.27,32000.0
2009-12-21 12:15:00,41.28,41.3,41.25,41.27,49000.0,41.28,41.3,41.25,41.27,49000.0
2009-12-21 12:20:00,41.26,41.27,41.23,41.23,33000.0,41.26,41.27,41.23,41.23,33000.0
2009-12-21 12:25:00,41.23,41.24,41.16,41.16,127000.0,41.23,41.24,41.16,41.16,127000.0
2009-12-21 12:30:00,41.18,41.18,41.02,41.02,203000.0,41.18,41.18,41.02,41.02,203000.0
2009-12-21 12:35:00,41.08,41.13,41.03,41.06,112000.0,41.08,41.13,41.03,41.06,112000.0
2009-12-21 12:40:00,41.07,41.11,41.04,41.04,115000.0,41.07,41.11,41.04,41.04,115000.0
2009-12-21 12:45:00,41.07,41.1,40.94,40.94,322000.0,41.07,41.1,40.94,40.94,322000.0
2009-12-21 12:50:00,40.95,41.03,40.94,40.99,125000.0,40.95,41.03,40.94,40.99,125000.0
2009-12-21 12:55:00,40.99,41.02,40.96,40.96,236000.0,40.99,41.02,40.96,40.96,236000.0
2009-12-21 13:00:00,40.98,40.98,40.86,40.92,172000.0,40.98,40.98,40.86,40.92,172000.0
2009-12-21 13:05:00,40.9,40.97,40.9,40.97,50000.0,40.9,40.97,40.9,40.97,50000.0
2009-12-21 13:10:00,40.95,40.98,40.93,40.97,72000.0,40.95,40.98,40.93,40.97,72000.0
2009-12-21 13:15:00,40.95,40.96,40.81,40.84,172000.0,40.95,40.96,40.81,40.84,172000.0
2009-12-21 13:20:00,40.85,40.97,40.83,40.97,140000.0,40.85,40.97,40.83,40.97,140000.0
2009-12-21 13:25:00,40.95,40.98,40.92,40.92,56000.0,40.95,40.98,40.92,40.92,56000.0
2009-12-21 13:30:00,40.92,40.92,40.83,40.85,85000.0,40.92,40.92,40.83,40.85,85000.0
2009-12-21 13:35:00,40.86,40.86,40.77,40.8,148000.0,40.86,40.86,40.77,40.8,148000.0
2009-12-21 13:40:00,40.82,40.86,40.78,40.83,172000.0,40.82,40.86,40.78,40.83,172000.0
2009-12-21 13:45:00,40.8,40.84,40.8,40.84,48000.0,40.8,40.84,40.8,40.84,48000.0
2009-12-21 13:50:00,40.85,40.85,40.74,40.77,148000.0,40.85,40.85,40.74,40.77,148000.0
2009-12-21 13:55:00,40.77,40.8,40.7,40.75,174000.0,40.77,40.8,40.7,40.75,174000.0
2009-12-21 14:00:00,40.73,40.78,40.72,40.75,131000.0,40.73,40.78,40.72,40.75,131000.0
2009-12-21 14:05:00,40.74,40.84,40.74,40.83,84000.0,40.74,40.84,40.74,40.83,84000.0
2009-12-21 14:10:00,40.8,40.87,40.78,40.85,145000.0,40.8,40.87,40.78,40.85,145000.0
2009-12-21 14:15:00,40.86,40.93,40.84,40.89,111000.0,40.86,40.93,40.84,40.89,111000.0
2009-12-21 14:20:00,40.9,40.98,40.89,40.96,79000.0,40.9,40.98,40.89,40.96,79000.0
2009-12-21 14:25:00,40.96,40.97,40.91,40.93,41000.0,40.96,40.97,40.91,40.93,41000.0
2009-12-21 14:30:00,40.93,40.94,40.93,40.93,16000.0,40.93,40.94,40.93,40.93,16000.0
2009-12-21 14:35:00,40.92,40.94,40.91,40.93,56000.0,40.92,40.94,40.91,40.93,56000.0
2009-12-21 14:40:00,40.92,40.92,40.86,40.89,88000.0,40.92,40.92,40.86,40.89,88000.0
2009-12-21 14:45:00,40.9,40.93,40.83,40.85,124000.0,40.9,40.93,40.83,40.85,124000.0
2009-12-21 14:50:00,40.85,40.89,40.84,40.86,124000.0,40.85,40.89,40.84,40.86,124000.0
2009-12-21 14:55:00,40.84,40.85,40.82,40.82,48000.0,40.84,40.85,40.82,40.82,48000.0
2009-12-21 15:00:00,40.82,40.83,40.72,40.73,148000.0,40.82,40.83,40.72,40.73,148000.0
2009-12-21 15:05:00,40.73,40.78,40.73,40.77,94000.0,40.73,40.78,40.73,40.77,94000.0
2009-12-21 15:10:00,40.77,40.78,40.66,40.68,262000.0,40.77,40.78,40.66,40.68,262000.0
2009-12-21 15:15:00,40.68,40.69,40.57,40.58,244000.0,40.68,40.69,40.57,40.58,244000.0
2009-12-21 15:20:00,40.58,40.67,40.57,40.67,166000.0,40.58,40.67,40.57,40.67,166000.0
2009-12-21 15:25:00,40.66,40.76,40.65,40.7,159000.0,40.66,40.76,40.65,40.7,159000.0
2009-12-21 15:30:00,40.69,40.7,40.66,40.66,108000.0,40.69,40.7,40.66,40.66,108000.0
2009-12-21 15:35:00,40.68,40.75,40.67,40.72,111000.0,40.68,40.75,40.67,40.72,111000.0
2009-12-21 15:40:00,40.75,40.79,40.72,40.76,135000.0,40.75,40.79,40.72,40.76,135000.0
2009-12-21 15:45:00,40.77,40.8,40.73,40.73,172000.0,40.77,40.8,40.73,40.73,172000.0
2009-12-21 15:50:00,40.76,40.79,40.73,40.78,270000.0,40.76,40.79,40.73,40.78,270000.0
2009-12-21 15:55:00,40.79,40.79,40.72,40.73,388000.0,40.79,40.79,40.72,40.73,388000.0
2009-12-22 09:30:00,40.85,41.05,40.74,40.76,476000.0,40.85,41.05,40.74,40.76,476000.0
2009-12-22 09:35:00,40.85,40.85,40.65,40.82,373000.0,40.85,40.85,40.65,40.82,373000.0
2009-12-22 09:40:00,40.77,40.79,40.49,40.54,530000.0,40.77,40.79,40.49,40.54,530000.0
2009-12-22 09:45:00,40.57,40.57,40.4,40.45,242000.0,40.57,40.57,40.4,40.45,242000.0
2009-12-22 09:50:00,40.41,40.5,40.3,40.45,377000.0,40.41,40.5,40.3,40.45,377000.0
2009-12-22 09:55:00,40.44,40.55,40.42,40.42,245000.0,40.44,40.55,40.42,40.42,245000.0
2009-12-22 10:00:00,40.45,40.47,40.31,40.33,325000.0,40.45,40.47,40.31,40.33,325000.0
2009-12-22 10:05:00,40.33,40.44,40.28,40.44,164000.0,40.33,40.44,40.28,40.44,164000.0
2009-12-22 10:10:00,40.44,40.44,40.37,40.38,182000.0,40.44,40.44,40.37,40.38,182000.0
2009-12-22 10:15:00,40.38,40.4,40.33,40.35,201000.0,40.38,40.4,40.33,40.35,201000.0
2009-12-22 10:20:00,40.35,40.5,40.31,40.48,258000.0,40.35,40.5,40.31,40.48,258000.0
2009-12-22 10:25:00,40.48,40.5,40.4,40.41,146000.0,40.48,40.5,40.4,40.41,146000.0
2009-12-22 10:30:00,40.41,40.41,40.22,40.3,292000.0,40.41,40.41,40.22,40.3,292000.0
2009-12-22 10:35:00,40.29,40.3,40.15,40.22,251000.0,40.29,40.3,40.15,40.22,251000.0
2009-12-22 10:40:00,40.22,40.24,40.14,40.18,184000.0,40.22,40.24,40.14,40.18,184000.0
2009-12-22 10:45:00,40.19,40.2,40.15,40.17,136000.0,40.19,40.2,40.15,40.17,136000.0
2009-12-22 10:50:00,40.16,40.19,40.0,40.1,427000.0,40.16,40.19,40.0,40.1,427000.0
2009-12-22 10:55:00,40.07,40.13,40.04,40.13,259000.0,40.07,40.13,40.04,40.13,259000.0
2009-12-22 11:00:00,40.1,40.11,40.0,40.0,284000.0,40.1,40.11,40.0,40.0,284000.0
2009-12-22 11:05:00,40.01,40.04,39.94,39.96,259000.0,40.01,40.04,39.94,39.96,259000.0
2009-12-22 11:10:00,39.96,39.98,39.85,39.86,235000.0,39.96,39.98,39.85,39.86,235000.0
2009-12-22 11:15:00,39.86,39.88,39.67,39.69,341000.0,39.86,39.88,39.67,39.69,341000.0
2009-12-22 11:20:00,39.69,39.85,39.63,39.84,368000.0,39.69,39.85,39.63,39.84,368000.0
2009-12-22 11:25:00,39.84,39.97,39.8,39.93,217000.0,39.84,39.97,39.8,39.93,217000.0
2009-12-22 11:30:00,39.92,39.92,39.83,39.91,118000.0,39.92,39.92,39.83,39.91,118000.0
2009-12-22 11:35:00,39.92,39.96,39.9,39.92,118000.0,39.92,39.96,39.9,39.92,118000.0
2009-12-22 11:40:00,39.93,39.93,39.62,39.63,341000.0,39.93,39.93,39.62,39.63,341000.0
2009-12-22 11:45:00,39.62,39.72,39.59,39.72,269000.0,39.62,39.72,39.59,39.72,269000.0
2009-12-22 11:50:00,39.72,39.79,39.65,39.71,230000.0,39.72,39.79,39.65,39.71,230000.0
2009-12-22 11:55:00,39.73,39.76,39.67,39.75,183000.0,39.73,39.76,39.67,39.75,183000.0
2009-12-22 12:00:00,39.76,39.76,39.63,39.65,127000.0,39.76,39.76,39.63,39.65,127000.0
2009-12-22 12:05:00,39.67,39.68,39.52,39.52,351000.0,39.67,39.68,39.52,39.52,351000.0
2009-12-22 12:10:00,39.52,39.55,39.46,39.51,333000.0,39.52,39.55,39.46,39.51,333000.0
2009-12-22 12:15:00,39.52,39.61,39.5,39.57,149000.0,39.52,39.61,39.5,39.57,149000.0
2009-12-22 12:20:00,39.56,39.63,39.54,39.55,106000.0,39.56,39.63,39.54,39.55,106000.0
2009-12-22 12:25:00,39.53,39.57,39.51,39.55,119000.0,39.53,39.57,39.51,39.55,119000.0
2009-12-22 12:30:00,39.55,39.64,39.53,39.64,188000.0,39.55,39.64,39.53,39.64,188000.0
2009-12-22 12:35:00,39.64,39.64,39.62,39.63,103000.0,39.64,39.64,39.62,39.63,103000.0
2009-12-22 12:40:00,39.64,39.67,39.61,39.63,175000.0,39.64,39.67,39.61,39.63,175000.0
2009-12-22 12:45:00,39.63,39.67,39.61,39.65,131000.0,39.63,39.67,39.61,39.65,131000.0
2009-12-22 12:50:00,39.65,39.66,39.6,39.65,75000.0,39.65,39.66,39.6,39.65,75000.0
2009-12-22 12:55:00,39.65,39.65,39.61,39.63,113000.0,39.65,39.65,39.61,39.63,113000.0
2009-12-22 13:00:00,39.61,39.64,39.55,39.58,96000.0,39.61,39.64,39.55,39.58,96000.0
2009-12-22 13:05:00,39.58,39.6,39.56,39.6,109000.0,39.58,39.6,39.56,39.6,109000.0
2009-12-22 13:10:00,39.59,39.64,39.59,39.62,80000.0,39.59,39.64,39.59,39.62,80000.0
2009-12-22 13:15:00,39.63,39.64,39.6,39.6,100000.0,39.63,39.64,39.6,39.6,100000.0
2009-12-22 13:20:00,39.59,39.63,39.58,39.63,68000.0,39.59,39.63,39.58,39.63,68000.0
2009-12-22 13:25:00,39.64,39.65,39.61,39.62,52000.0,39.64,39.65,39.61,39.62,52000.0
2009-12-22 13:30:00,39.62,39.64,39.61,39.63,67000.0,39.62,39.64,39.61,39.63,67000.0
2009-12-22 13:35:00,39.63,39.75,39.62,39.75,161000.0,39.63,39.75,39.62,39.75,161000.0
2009-12-22 13:40:00,39.75,39.75,39.7,39.72,144000.0,39.75,39.75,39.7,39.72,144000.0
2009-12-22 13:45:00,39.71,39.73,39.68,39.69,61000.0,39.71,39.73,39.68,39.69,61000.0
2009-12-22 13:50:00,39.68,39.73,39.65,39.73,76000.0,39.68,39.73,39.65,39.73,76000.0
2009-12-22 13:55:00,39.71,39.73,39.69,39.7,91000.0,39.71,39.73,39.69,39.7,91000.0
2009-12-22 14:00:00,39.71,39.71,39.68,39.71,96000.0,39.71,39.71,39.68,39.71,96000.0
2009-12-22 14:05:00,39.7,39.71,39.64,39.64,116000.0,39.7,39.71,39.64,39.64,116000.0
2009-12-22 14:10:00,39.64,39.65,39.6,39.63,139000.0,39.64,39.65,39.6,39.63,139000.0
2009-12-22 14:15:00,39.64,39.65,39.62,39.62,96000.0,39.64,39.65,39.62,39.62,96000.0
2009-12-22 14:20:00,39.63,39.65,39.58,39.58,153000.0,39.63,39.65,39.58,39.58,153000.0
2009-12-22 14:25:00,39.58,39.6,39.57,39.57,103000.0,39.58,39.6,39.57,39.57,103000.0
2009-12-22 14:30:00,39.57,39.59,39.56,39.59,88000.0,39.57,39.59,39.56,39.59,88000.0
2009-12-22 14:35:00,39.62,39.62,39.57,39.57,77000.0,39.62,39.62,39.57,39.57,77000.0
2009-12-22 14:40:00,39.57,39.61,39.57,39.57,60000.0,39.57,39.61,39.57,39.57,60000.0
2009-12-22 14:45:00,39.59,39.6,39.54,39.54,142000.0,39.59,39.6,39.54,39.54,142000.0
2009-12-22 14:50:00,39.55,39.58,39.54,39.55,97000.0,39.55,39.58,39.54,39.55,97000.0
2009-12-22 14:55:00,39.55,39.62,39.54,39.61,145000.0,39.55,39.62,39.54,39.61,145000.0
2009-12-22 15:00:00,39.6,39.63,39.58,39.63,126000.0,39.6,39.63,39.58,39.63,126000.0
2009-12-22 15:05:00,39.63,39.64,39.58,39.59,107000.0,39.63,39.64,39.58,39.59,107000.0
2009-12-22 15:10:00,39.59,39.61,39.56,39.58,109000.0,39.59,39.61,39.56,39.58,109000.0
2009-12-22 15:15:00,39.59,39.66,39.56,39.66,160000.0,39.59,39.66,39.56,39.66,160000.0
2009-12-22 15:20:00,39.66,39.77,39.66,39.76,260000.0,39.66,39.77,39.66,39.76,260000.0
2009-12-22 15:25:00,39.77,39.89,39.75,39.76,480000.0,39.77,39.89,39.75,39.76,480000.0
2009-12-22 15:30:00,39.75,39.81,39.75,39.81,152000.0,39.75,39.81,39.75,39.81,152000.0
2009-12-22 15:35:00,39.8,39.9,39.79,39.9,511000.0,39.8,39.9,39.79,39.9,511000.0
2009-12-22 15:40:00,39.91,39.91,39.83,39.83,338000.0,39.91,39.91,39.83,39.83,338000.0
2009-12-22 15:45:00,39.83,39.85,39.79,39.82,313000.0,39.83,39.85,39.79,39.82,313000.0
2009-12-22 15:50:00,39.81,39.85,39.72,39.84,367000.0,39.81,39.85,39.72,39.84,367000.0
2009-12-22 15:55:00,39.85,39.9,39.83,39.87,498000.0,39.85,39.9,39.83,39.87,498000.0
2009-12-23 09:30:00,40.02,40.5,40.0,40.45,852000.0,40.02,40.5,40.0,40.45,852000.0
2009-12-23 09:35:00,40.44,40.47,40.34,40.42,393000.0,40.44,40.47,40.34,40.42,393000.0
2009-12-23 09:40:00,40.43,40.43,40.31,40.41,380000.0,40.43,40.43,40.31,40.41,380000.0
2009-12-23 09:45:00,40.43,40.75,40.37,40.72,585000.0,40.43,40.75,40.37,40.72,585000.0
2009-12-23 09:50:00,40.72,40.78,40.63,40.75,414000.0,40.72,40.78,40.63,40.75,414000.0
2009-12-23 09:55:00,40.73,40.95,40.71,40.85,557000.0,40.73,40.95,40.71,40.85,557000.0
2009-12-23 10:00:00,40.82,40.82,40.52,40.65,570000.0,40.82,40.82,40.52,40.65,570000.0
2009-12-23 10:05:00,40.65,40.69,40.56,40.66,272000.0,40.65,40.69,40.56,40.66,272000.0
2009-12-23 10:10:00,40.65,40.75,40.57,40.73,118000.0,40.65,40.75,40.57,40.73,118000.0
2009-12-23 10:15:00,40.74,40.82,40.71,40.71,130000.0,40.74,40.82,40.71,40.71,130000.0
2009-12-23 10:20:00,40.71,40.75,40.58,40.6,193000.0,40.71,40.75,40.58,40.6,193000.0
2009-12-23 10:25:00,40.6,40.63,40.5,40.6,216000.0,40.6,40.63,40.5,40.6,216000.0
2009-12-23 10:30:00,40.55,40.74,40.54,40.74,176000.0,40.55,40.74,40.54,40.74,176000.0
2009-12-23 10:35:00,40.74,40.79,40.7,40.77,113000.0,40.74,40.79,40.7,40.77,113000.0
2009-12-23 10:40:00,40.77,40.8,40.73,40.79,89000.0,40.77,40.8,40.73,40.79,89000.0
2009-12-23 10:45:00,40.79,40.84,40.78,40.84,147000.0,40.79,40.84,40.78,40.84,147000.0
2009-12-23 10:50:00,40.82,40.9,40.82,40.88,135000.0,40.82,40.9,40.82,40.88,135000.0
2009-12-23 10:55:00,40.88,40.88,40.71,40.77,126000.0,40.88,40.88,40.71,40.77,126000.0
2009-12-23 11:00:00,40.73,40.74,40.61,40.7,233000.0,40.73,40.74,40.61,40.7,233000.0
2009-12-23 11:05:00,40.73,40.85,40.72,40.83,94000.0,40.73,40.85,40.72,40.83,94000.0
2009-12-23 11:10:00,40.84,40.84,40.79,40.82,64000.0,40.84,40.84,40.79,40.82,64000.0
2009-12-23 11:15:00,40.82,40.94,40.79,40.92,200000.0,40.82,40.94,40.79,40.92,200000.0
2009-12-23 11:20:00,40.94,40.94,40.88,40.89,118000.0,40.94,40.94,40.88,40.89,118000.0
2009-12-23 11:25:00,40.9,40.94,40.89,40.89,68000.0,40.9,40.94,40.89,40.89,68000.0
2009-12-23 11:30:00,40.89,40.94,40.89,40.93,133000.0,40.89,40.94,40.89,40.93,133000.0
2009-12-23 11:35:00,40.94,40.99,40.93,40.95,182000.0,40.94,40.99,40.93,40.95,182000.0
2009-12-23 11:40:00,40.95,41.02,40.95,41.0,179000.0,40.95,41.02,40.95,41.0,179000.0
2009-12-23 11:45:00,40.99,40.99,40.9,40.94,117000.0,40.99,40.99,40.9,40.94,117000.0
2009-12-23 11:50:00,40.95,41.03,40.95,41.03,120000.0,40.95,41.03,40.95,41.03,120000.0
2009-12-23 11:55:00,41.01,41.05,41.01,41.05,103000.0,41.01,41.05,41.01,41.05,103000.0
2009-12-23 12:00:00,41.05,41.05,40.98,41.0,54000.0,41.05,41.05,40.98,41.0,54000.0
2009-12-23 12:05:00,41.02,41.06,41.0,41.06,85000.0,41.02,41.06,41.0,41.06,85000.0
2009-12-23 12:10:00,41.06,41.22,41.06,41.15,357000.0,41.06,41.22,41.06,41.15,357000.0
2009-12-23 12:15:00,41.15,41.22,41.15,41.2,74000.0,41.15,41.22,41.15,41.2,74000.0
2009-12-23 12:20:00,41.18,41.24,41.16,41.18,211000.0,41.18,41.24,41.16,41.18,211000.0
2009-12-23 12:25:00,41.17,41.19,41.13,41.16,125000.0,41.17,41.19,41.13,41.16,125000.0
2009-12-23 12:30:00,41.16,41.17,41.05,41.07,175000.0,41.16,41.17,41.05,41.07,175000.0
2009-12-23 12:35:00,41.07,41.1,41.07,41.1,66000.0,41.07,41.1,41.07,41.1,66000.0
2009-12-23 12:40:00,41.11,41.17,41.11,41.16,94000.0,41.11,41.17,41.11,41.16,94000.0
2009-12-23 12:45:00,41.16,41.16,41.14,41.15,17000.0,41.16,41.16,41.14,41.15,17000.0
2009-12-23 12:50:00,41.17,41.22,41.16,41.2,95000.0,41.17,41.22,41.16,41.2,95000.0
2009-12-23 12:55:00,41.2,41.21,41.12,41.17,122000.0,41.2,41.21,41.12,41.17,122000.0
2009-12-23 13:00:00,41.16,41.18,41.14,41.18,83000.0,41.16,41.18,41.14,41.18,83000.0
2009-12-23 13:05:00,41.19,41.2,41.17,41.18,41000.0,41.19,41.2,41.17,41.18,41000.0
2009-12-23 13:10:00,41.19,41.24,41.19,41.22,54000.0,41.19,41.24,41.19,41.22,54000.0
2009-12-23 13:15:00,41.23,41.25,41.21,41.25,31000.0,41.23,41.25,41.21,41.25,31000.0
2009-12-23 13:20:00,41.25,41.29,41.21,41.26,107000.0,41.25,41.29,41.21,41.26,107000.0
2009-12-23 13:25:00,41.22,41.26,41.22,41.24,16000.0,41.22,41.26,41.22,41.24,16000.0
2009-12-23 13:30:00,41.24,41.27,41.23,41.25,31000.0,41.24,41.27,41.23,41.25,31000.0
2009-12-23 13:35:00,41.25,41.3,41.23,41.28,58000.0,41.25,41.3,41.23,41.28,58000.0
2009-12-23 13:40:00,41.28,41.35,41.28,41.35,170000.0,41.28,41.35,41.28,41.35,170000.0
2009-12-23 13:45:00,41.36,41.4,41.36,41.38,90000.0,41.36,41.4,41.36,41.38,90000.0
2009-12-23 13:50:00,41.36,41.38,41.34,41.34,77000.0,41.36,41.38,41.34,41.34,77000.0
2009-12-23 13:55:00,41.35,41.39,41.33,41.38,45000.0,41.35,41.39,41.33,41.38,45000.0
2009-12-23 14:00:00,41.38,41.38,41.36,41.38,36000.0,41.38,41.38,41.36,41.38,36000.0
2009-12-23 14:05:00,41.39,41.41,41.37,41.41,98000.0,41.39,41.41,41.37,41.41,98000.0
2009-12-23 14:10:00,41.43,41.47,41.4,41.47,117000.0,41.43,41.47,41.4,41.47,117000.0
2009-12-23 14:15:00,41.47,41.48,41.36,41.36,165000.0,41.47,41.48,41.36,41.36,165000.0
2009-12-23 14:20:00,41.36,41.4,41.36,41.39,98000.0,41.36,41.4,41.36,41.39,98000.0
2009-12-23 14:25:00,41.37,41.38,41.19,41.27,330000.0,41.37,41.38,41.19,41.27,330000.0
2009-12-23 14:30:00,41.28,41.35,41.27,41.27,121000.0,41.28,41.35,41.27,41.27,121000.0
2009-12-23 14:35:00,41.26,41.4,41.26,41.4,67000.0,41.26,41.4,41.26,41.4,67000.0
2009-12-23 14:40:00,41.37,41.4,41.33,41.36,42000.0,41.37,41.4,41.33,41.36,42000.0
2009-12-23 14:45:00,41.36,41.39,41.35,41.39,85000.0,41.36,41.39,41.35,41.39,85000.0
2009-12-23 14:50:00,41.39,41.4,41.35,41.36,65000.0,41.39,41.4,41.35,41.36,65000.0
2009-12-23 14:55:00,41.37,41.42,41.36,41.4,83000.0,41.37,41.42,41.36,41.4,83000.0
2009-12-23 15:00:00,41.4,41.42,41.39,41.41,74000.0,41.4,41.42,41.39,41.41,74000.0
2009-12-23 15:05:00,41.4,41.41,41.35,41.41,104000.0,41.4,41.41,41.35,41.41,104000.0
2009-12-23 15:10:00,41.4,41.45,41.4,41.42,166000.0,41.4,41.45,41.4,41.42,166000.0
2009-12-23 15:15:00,41.42,41.42,41.36,41.41,90000.0,41.42,41.42,41.36,41.41,90000.0
2009-12-23 15:20:00,41.42,41.43,41.37,41.38,146000.0,41.42,41.43,41.37,41.38,146000.0
2009-12-23 15:25:00,41.37,41.4,41.37,41.39,94000.0,41.37,41.4,41.37,41.39,94000.0
2009-12-23 15:30:00,41.39,41.39,41.25,41.27,202000.0,41.39,41.39,41.25,41.27,202000.0
2009-12-23 15:35:00,41.28,41.35,41.27,41.34,138000.0,41.28,41.35,41.27,41.34,138000.0
2009-12-23 15:40:00,41.33,41.4,41.32,41.4,154000.0,41.33,41.4,41.32,41.4,154000.0
2009-12-23 15:45:00,41.4,41.4,41.37,41.39,99000.0,41.4,41.4,41.37,41.39,99000.0
2009-12-23 15:50:00,41.37,41.45,41.35,41.44,298000.0,41.37,41.45,41.35,41.44,298000.0
2009-12-23 15:55:00,41.45,41.5,41.44,41.48,458000.0,41.45,41.5,41.44,41.48,458000.0
2009-12-24 09:30:00,41.59,41.85,41.55,41.85,551000.0,41.59,41.85,41.55,41.85,551000.0
2009-12-24 09:35:00,41.84,41.96,41.8,41.86,493000.0,41.84,41.96,41.8,41.86,493000.0
2009-12-24 09:40:00,41.86,41.99,41.85,41.99,404000.0,41.86,41.99,41.85,41.99,404000.0
2009-12-24 09:45:00,41.97,42.18,41.96,42.07,704000.0,41.97,42.18,41.96,42.07,704000.0
2009-12-24 09:50:00,42.11,42.15,42.07,42.09,434000.0,42.11,42.15,42.07,42.09,434000.0
2009-12-24 09:55:00,42.1,42.14,42.06,42.1,383000.0,42.1,42.14,42.06,42.1,383000.0
2009-12-24 10:00:00,42.1,42.12,42.02,42.05,223000.0,42.1,42.12,42.02,42.05,223000.0
2009-12-24 10:05:00,42.05,42.06,41.86,41.95,377000.0,42.05,42.06,41.86,41.95,377000.0
2009-12-24 10:10:00,41.95,42.0,41.8,41.87,232000.0,41.95,42.0,41.8,41.87,232000.0
2009-12-24 10:15:00,41.85,41.95,41.84,41.93,174000.0,41.85,41.95,41.84,41.93,174000.0
2009-12-24 10:20:00,41.91,41.97,41.8,41.85,130000.0,41.91,41.97,41.8,41.85,130000.0
2009-12-24 10:25:00,41.84,41.9,41.8,41.83,166000.0,41.84,41.9,41.8,41.83,166000.0
2009-12-24 10:30:00,41.81,41.81,41.6,41.63,335000.0,41.81,41.81,41.6,41.63,335000.0
2009-12-24 10:35:00,41.63,41.7,41.6,41.64,137000.0,41.63,41.7,41.6,41.64,137000.0
2009-12-24 10:40:00,41.68,41.74,41.65,41.74,98000.0,41.68,41.74,41.65,41.74,98000.0
2009-12-24 10:45:00,41.74,41.85,41.74,41.74,170000.0,41.74,41.85,41.74,41.74,170000.0
2009-12-24 10:50:00,41.73,41.74,41.68,41.7,37000.0,41.73,41.74,41.68,41.7,37000.0
2009-12-24 10:55:00,41.69,41.74,41.62,41.73,58000.0,41.69,41.74,41.62,41.73,58000.0
2009-12-24 11:00:00,41.73,41.75,41.64,41.66,38000.0,41.73,41.75,41.64,41.66,38000.0
2009-12-24 11:05:00,41.67,41.67,41.55,41.55,117000.0,41.67,41.67,41.55,41.55,117000.0
2009-12-24 11:10:00,41.56,41.72,41.56,41.67,106000.0,41.56,41.72,41.56,41.67,106000.0
2009-12-24 11:15:00,41.67,41.68,41.65,41.65,31000.0,41.67,41.68,41.65,41.65,31000.0
2009-12-24 11:20:00,41.63,41.66,41.58,41.63,104000.0,41.63,41.66,41.58,41.63,104000.0
2009-12-24 11:25:00,41.65,41.65,41.58,41.62,99000.0,41.65,41.65,41.58,41.62,99000.0
2009-12-24 11:30:00,41.61,41.68,41.61,41.67,96000.0,41.61,41.68,41.61,41.67,96000.0
2009-12-24 11:35:00,41.67,41.74,41.67,41.74,86000.0,41.67,41.74,41.67,41.74,86000.0
2009-12-24 11:40:00,41.73,41.75,41.71,41.73,48000.0,41.73,41.75,41.71,41.73,48000.0
2009-12-24 11:45:00,41.73,41.73,41.6,41.61,90000.0,41.73,41.73,41.6,41.61,90000.0
2009-12-24 11:50:00,41.63,41.67,41.6,41.6,41000.0,41.63,41.67,41.6,41.6,41000.0
2009-12-24 11:55:00,41.6,41.6,41.42,41.47,233000.0,41.6,41.6,41.42,41.47,233000.0
2009-12-24 12:00:00,41.43,41.73,41.43,41.68,154000.0,41.43,41.73,41.43,41.68,154000.0
2009-12-24 12:05:00,41.68,41.68,41.6,41.64,67000.0,41.68,41.68,41.6,41.64,67000.0
2009-12-24 12:10:00,41.63,41.73,41.63,41.7,55000.0,41.63,41.73,41.63,41.7,55000.0
2009-12-24 12:15:00,41.7,41.7,41.57,41.6,69000.0,41.7,41.7,41.57,41.6,69000.0
2009-12-24 12:20:00,41.6,41.6,41.46,41.52,171000.0,41.6,41.6,41.46,41.52,171000.0
2009-12-24 12:25:00,41.52,41.54,41.46,41.51,79000.0,41.52,41.54,41.46,41.51,79000.0
2009-12-24 12:30:00,41.53,41.6,41.52,41.56,22000.0,41.53,41.6,41.52,41.56,22000.0
2009-12-24 12:35:00,41.58,41.64,41.56,41.57,98000.0,41.58,41.64,41.56,41.57,98000.0
2009-12-24 12:40:00,41.57,41.57,41.54,41.55,46000.0,41.57,41.57,41.54,41.55,46000.0
2009-12-24 12:45:00,41.55,41.63,41.55,41.59,50000.0,41.55,41.63,41.55,41.59,50000.0
2009-12-24 12:50:00,41.61,41.68,41.59,41.66,121000.0,41.61,41.68,41.59,41.66,121000.0
2009-12-24 12:55:00,41.65,41.65,41.53,41.6,364000.0,41.65,41.65,41.53,41.6,364000.0
2009-12-28 09:30:00,41.85,42.13,41.77,42.07,705000.0,41.85,42.13,41.77,42.07,705000.0
2009-12-28 09:35:00,42.05,42.15,42.05,42.11,316000.0,42.05,42.15,42.05,42.11,316000.0
2009-12-28 09:40:00,42.1,42.38,42.04,42.38,460000.0,42.1,42.38,42.04,42.38,460000.0
2009-12-28 09:45:00,42.35,42.64,42.32,42.46,915000.0,42.35,42.64,42.32,42.46,915000.0
2009-12-28 09:50:00,42.46,42.48,42.27,42.33,632000.0,42.46,42.48,42.27,42.33,632000.0
2009-12-28 09:55:00,42.33,42.37,42.12,42.24,374000.0,42.33,42.37,42.12,42.24,374000.0
2009-12-28 10:00:00,42.26,42.4,42.25,42.4,244000.0,42.26,42.4,42.25,42.4,244000.0
2009-12-28 10:05:00,42.4,42.47,42.37,42.42,155000.0,42.4,42.47,42.37,42.42,155000.0
2009-12-28 10:10:00,42.46,42.46,42.28,42.28,275000.0,42.46,42.46,42.28,42.28,275000.0
2009-12-28 10:15:00,42.28,42.35,42.11,42.32,376000.0,42.28,42.35,42.11,42.32,376000.0
2009-12-28 10:20:00,42.29,42.37,42.28,42.36,91000.0,42.29,42.37,42.28,42.36,91000.0
2009-12-28 10:25:00,42.34,42.35,42.28,42.32,92000.0,42.34,42.35,42.28,42.32,92000.0
2009-12-28 10:30:00,42.34,42.34,42.28,42.28,74000.0,42.34,42.34,42.28,42.28,74000.0
2009-12-28 10:35:00,42.29,42.32,42.27,42.29,121000.0,42.29,42.32,42.27,42.29,121000.0
2009-12-28 10:40:00,42.29,42.31,42.23,42.29,78000.0,42.29,42.31,42.23,42.29,78000.0
2009-12-28 10:45:00,42.28,42.33,42.27,42.3,102000.0,42.28,42.33,42.27,42.3,102000.0
2009-12-28 10:50:00,42.31,42.37,42.3,42.37,133000.0,42.31,42.37,42.3,42.37,133000.0
2009-12-28 10:55:00,42.37,42.44,42.33,42.37,146000.0,42.37,42.44,42.33,42.37,146000.0
2009-12-28 11:00:00,42.37,42.38,42.34,42.35,39000.0,42.37,42.38,42.34,42.35,39000.0
2009-12-28 11:05:00,42.37,42.4,42.3,42.4,73000.0,42.37,42.4,42.3,42.4,73000.0
2009-12-28 11:10:00,42.36,42.4,42.3,42.38,198000.0,42.36,42.4,42.3,42.38,198000.0
2009-12-28 11:15:00,42.3,42.37,42.3,42.35,40000.0,42.3,42.37,42.3,42.35,40000.0
2009-12-28 11:20:00,42.32,42.37,42.31,42.35,59000.0,42.32,42.37,42.31,42.35,59000.0
2009-12-28 11:25:00,42.33,42.37,42.3,42.33,139000.0,42.33,42.37,42.3,42.33,139000.0
2009-12-28 11:30:00,42.33,42.36,42.31,42.36,65000.0,42.33,42.36,42.31,42.36,65000.0
2009-12-28 11:35:00,42.34,42.36,42.31,42.31,68000.0,42.34,42.36,42.31,42.31,68000.0
2009-12-28 11:40:00,42.32,42.32,42.26,42.3,85000.0,42.32,42.32,42.26,42.3,85000.0
2009-12-28 11:45:00,42.31,42.31,42.25,42.25,99000.0,42.31,42.31,42.25,42.25,99000.0
2009-12-28 11:50:00,42.27,42.3,42.26,42.29,56000.0,42.27,42.3,42.26,42.29,56000.0
2009-12-28 11:55:00,42.27,42.31,42.27,42.3,16000.0,42.27,42.31,42.27,42.3,16000.0
2009-12-28 12:00:00,42.28,42.28,42.25,42.28,19000.0,42.28,42.28,42.25,42.28,19000.0
2009-12-28 12:05:00,42.26,42.28,42.2,42.23,104000.0,42.26,42.28,42.2,42.23,104000.0
2009-12-28 12:10:00,42.25,42.27,42.25,42.26,11000.0,42.25,42.27,42.25,42.26,11000.0
2009-12-28 12:15:00,42.27,42.33,42.27,42.32,441000.0,42.27,42.33,42.27,42.32,441000.0
2009-12-28 12:20:00,42.3,42.31,42.3,42.31,48000.0,42.3,42.31,42.3,42.31,48000.0
2009-12-28 12:25:00,42.31,42.33,42.31,42.31,34000.0,42.31,42.33,42.31,42.31,34000.0
2009-12-28 12:30:00,42.3,42.33,42.3,42.31,31000.0,42.3,42.33,42.3,42.31,31000.0
2009-12-28 12:35:00,42.32,42.33,42.3,42.31,19000.0,42.32,42.33,42.3,42.31,19000.0
2009-12-28 12:40:00,42.31,42.33,42.3,42.32,48000.0,42.31,42.33,42.3,42.32,48000.0
2009-12-28 12:45:00,42.31,42.33,42.31,42.31,67000.0,42.31,42.33,42.31,42.31,67000.0
2009-12-28 12:50:00,42.3,42.33,42.3,42.31,75000.0,42.3,42.33,42.3,42.31,75000.0
2009-12-28 12:55:00,42.31,42.33,42.3,42.31,72000.0,42.31,42.33,42.3,42.31,72000.0
2009-12-28 13:00:00,42.33,42.33,42.32,42.32,17000.0,42.33,42.33,42.32,42.32,17000.0
2009-12-28 13:05:00,42.33,42.33,42.3,42.31,16000.0,42.33,42.33,42.3,42.31,16000.0
2009-12-28 13:10:00,42.31,42.34,42.3,42.3,25000.0,42.31,42.34,42.3,42.3,25000.0
2009-12-28 13:15:00,42.3,42.36,42.3,42.31,71000.0,42.3,42.36,42.3,42.31,71000.0
2009-12-28 13:20:00,42.31,42.32,42.28,42.31,108000.0,42.31,42.32,42.28,42.31,108000.0
2009-12-28 13:25:00,42.31,42.37,42.3,42.3,67000.0,42.31,42.37,42.3,42.3,67000.0
2009-12-28 13:30:00,42.34,42.34,42.3,42.32,17000.0,42.34,42.34,42.3,42.32,17000.0
2009-12-28 13:35:00,42.33,42.37,42.3,42.3,30000.0,42.33,42.37,42.3,42.3,30000.0
2009-12-28 13:40:00,42.31,42.31,42.28,42.3,37000.0,42.31,42.31,42.28,42.3,37000.0
2009-12-28 13:45:00,42.29,42.33,42.29,42.32,26000.0,42.29,42.33,42.29,42.32,26000.0
2009-12-28 13:50:00,42.33,42.35,42.32,42.34,49000.0,42.33,42.35,42.32,42.34,49000.0
2009-12-28 13:55:00,42.34,42.35,42.34,42.34,9000.0,42.34,42.35,42.34,42.34,9000.0
2009-12-28 14:00:00,42.34,42.38,42.31,42.31,54000.0,42.34,42.38,42.31,42.31,54000.0
2009-12-28 14:05:00,42.33,42.35,42.28,42.3,176000.0,42.33,42.35,42.28,42.3,176000.0
2009-12-28 14:10:00,42.27,42.3,42.13,42.17,174000.0,42.27,42.3,42.13,42.17,174000.0
2009-12-28 14:15:00,42.18,42.3,42.16,42.22,259000.0,42.18,42.3,42.16,42.22,259000.0
2009-12-28 14:20:00,42.21,42.26,42.17,42.19,134000.0,42.21,42.26,42.17,42.19,134000.0
2009-12-28 14:25:00,42.17,42.19,42.02,42.1,153000.0,42.17,42.19,42.02,42.1,153000.0
2009-12-28 14:30:00,42.1,42.26,42.07,42.25,144000.0,42.1,42.26,42.07,42.25,144000.0
2009-12-28 14:35:00,42.25,42.31,42.23,42.25,147000.0,42.25,42.31,42.23,42.25,147000.0
2009-12-28 14:40:00,42.24,42.26,42.16,42.22,98000.0,42.24,42.26,42.16,42.22,98000.0
2009-12-28 14:45:00,42.2,42.42,42.2,42.41,149000.0,42.2,42.42,42.2,42.41,149000.0
2009-12-28 14:50:00,42.41,42.43,42.34,42.36,80000.0,42.41,42.43,42.34,42.36,80000.0
2009-12-28 14:55:00,42.35,42.35,42.28,42.28,46000.0,42.35,42.35,42.28,42.28,46000.0
2009-12-28 15:00:00,42.28,42.32,42.28,42.31,48000.0,42.28,42.32,42.28,42.31,48000.0
2009-12-28 15:05:00,42.31,42.31,42.28,42.31,39000.0,42.31,42.31,42.28,42.31,39000.0
2009-12-28 15:10:00,42.28,42.32,42.28,42.3,30000.0,42.28,42.32,42.28,42.3,30000.0
2009-12-28 15:15:00,42.3,42.34,42.29,42.33,55000.0,42.3,42.34,42.29,42.33,55000.0
2009-12-28 15:20:00,42.33,42.34,42.25,42.25,86000.0,42.33,42.34,42.25,42.25,86000.0
2009-12-28 15:25:00,42.28,42.28,42.14,42.26,125000.0,42.28,42.28,42.14,42.26,125000.0
2009-12-28 15:30:00,42.28,42.38,42.26,42.34,89000.0,42.28,42.38,42.26,42.34,89000.0
2009-12-28 15:35:00,42.32,42.35,42.28,42.31,64000.0,42.32,42.35,42.28,42.31,64000.0
2009-12-28 15:40:00,42.29,42.34,42.26,42.33,77000.0,42.29,42.34,42.26,42.33,77000.0
2009-12-28 15:45:00,42.33,42.38,42.32,42.32,167000.0,42.33,42.38,42.32,42.32,167000.0
2009-12-28 15:50:00,42.32,42.37,42.27,42.37,173000.0,42.32,42.37,42.27,42.37,173000.0
2009-12-28 15:55:00,42.35,42.43,42.34,42.43,350000.0,42.35,42.43,42.34,42.43,350000.0
2009-12-29 09:30:00,42.65,42.68,42.53,42.59,298000.0,42.65,42.68,42.53,42.59,298000.0
2009-12-29 09:35:00,42.65,42.65,42.45,42.49,191000.0,42.65,42.65,42.45,42.49,191000.0
2009-12-29 09:40:00,42.45,42.49,42.41,42.49,226000.0,42.45,42.49,42.41,42.49,226000.0
2009-12-29 09:45:00,42.48,42.54,42.46,42.49,127000.0,42.48,42.54,42.46,42.49,127000.0
2009-12-29 09:50:00,42.48,42.5,42.4,42.43,213000.0,42.48,42.5,42.4,42.43,213000.0
2009-12-29 09:55:00,42.44,42.47,42.32,42.44,218000.0,42.44,42.47,42.32,42.44,218000.0
2009-12-29 10:00:00,42.45,42.48,42.32,42.34,203000.0,42.45,42.48,42.32,42.34,203000.0
2009-12-29 10:05:00,42.35,42.35,42.16,42.18,344000.0,42.35,42.35,42.16,42.18,344000.0
2009-12-29 10:10:00,42.22,42.22,42.1,42.14,217000.0,42.22,42.22,42.1,42.14,217000.0
2009-12-29 10:15:00,42.13,42.14,42.03,42.06,214000.0,42.13,42.14,42.03,42.06,214000.0
2009-12-29 10:20:00,42.1,42.14,42.03,42.14,180000.0,42.1,42.14,42.03,42.14,180000.0
2009-12-29 10:25:00,42.12,42.19,42.1,42.17,183000.0,42.12,42.19,42.1,42.17,183000.0
2009-12-29 10:30:00,42.19,42.33,42.18,42.33,214000.0,42.19,42.33,42.18,42.33,214000.0
2009-12-29 10:35:00,42.31,42.33,42.2,42.2,190000.0,42.31,42.33,42.2,42.2,190000.0
2009-12-29 10:40:00,42.19,42.23,42.18,42.23,100000.0,42.19,42.23,42.18,42.23,100000.0
2009-12-29 10:45:00,42.21,42.23,42.19,42.2,129000.0,42.21,42.23,42.19,42.2,129000.0
2009-12-29 10:50:00,42.16,42.24,42.16,42.18,83000.0,42.16,42.24,42.16,42.18,83000.0
2009-12-29 10:55:00,42.19,42.22,42.18,42.22,21000.0,42.19,42.22,42.18,42.22,21000.0
2009-12-29 11:00:00,42.22,42.25,42.2,42.23,97000.0,42.22,42.25,42.2,42.23,97000.0
2009-12-29 11:05:00,42.24,42.25,42.16,42.18,102000.0,42.24,42.25,42.16,42.18,102000.0
2009-12-29 11:10:00,42.18,42.22,42.08,42.08,133000.0,42.18,42.22,42.08,42.08,133000.0
2009-12-29 11:15:00,42.08,42.1,41.81,41.93,430000.0,42.08,42.1,41.81,41.93,430000.0
2009-12-29 11:20:00,41.93,41.99,41.9,41.91,194000.0,41.93,41.99,41.9,41.91,194000.0
2009-12-29 11:25:00,41.93,41.95,41.87,41.94,86000.0,41.93,41.95,41.87,41.94,86000.0
2009-12-29 11:30:00,41.94,41.95,41.9,41.95,102000.0,41.94,41.95,41.9,41.95,102000.0
2009-12-29 11:35:00,41.91,41.95,41.9,41.93,112000.0,41.91,41.95,41.9,41.93,112000.0
2009-12-29 11:40:00,41.96,42.0,41.94,41.98,115000.0,41.96,42.0,41.94,41.98,115000.0
2009-12-29 11:45:00,41.97,41.99,41.93,41.97,81000.0,41.97,41.99,41.93,41.97,81000.0
2009-12-29 11:50:00,41.96,41.99,41.96,41.96,44000.0,41.96,41.99,41.96,41.96,44000.0
2009-12-29 11:55:00,41.98,41.99,41.95,41.96,55000.0,41.98,41.99,41.95,41.96,55000.0
2009-12-29 12:00:00,41.99,42.0,41.96,41.99,34000.0,41.99,42.0,41.96,41.99,34000.0
2009-12-29 12:05:00,41.99,42.0,41.93,41.95,86000.0,41.99,42.0,41.93,41.95,86000.0
2009-12-29 12:10:00,41.96,41.96,41.91,41.92,42000.0,41.96,41.96,41.91,41.92,42000.0
2009-12-29 12:15:00,41.93,41.95,41.91,41.92,8000.0,41.93,41.95,41.91,41.92,8000.0
2009-12-29 12:20:00,41.91,41.94,41.9,41.93,41000.0,41.91,41.94,41.9,41.93,41000.0
2009-12-29 12:25:00,41.94,41.95,41.93,41.94,13000.0,41.94,41.95,41.93,41.94,13000.0
2009-12-29 12:30:00,41.93,41.94,41.92,41.92,17000.0,41.93,41.94,41.92,41.92,17000.0
2009-12-29 12:35:00,41.93,41.94,41.92,41.94,46000.0,41.93,41.94,41.92,41.94,46000.0
2009-12-29 12:40:00,41.93,42.0,41.93,41.99,69000.0,41.93,42.0,41.93,41.99,69000.0
2009-12-29 12:45:00,42.0,42.03,41.96,41.99,122000.0,42.0,42.03,41.96,41.99,122000.0
2009-12-29 12:50:00,41.98,42.0,41.93,41.93,52000.0,41.98,42.0,41.93,41.93,52000.0
2009-12-29 12:55:00,41.93,41.93,41.89,41.9,38000.0,41.93,41.93,41.89,41.9,38000.0
2009-12-29 13:00:00,41.89,41.92,41.88,41.92,67000.0,41.89,41.92,41.88,41.92,67000.0
2009-12-29 13:05:00,41.9,41.93,41.85,41.91,83000.0,41.9,41.93,41.85,41.91,83000.0
2009-12-29 13:10:00,41.9,41.95,41.9,41.92,28000.0,41.9,41.95,41.9,41.92,28000.0
2009-12-29 13:15:00,41.94,41.94,41.9,41.94,7000.0,41.94,41.94,41.9,41.94,7000.0
2009-12-29 13:20:00,41.91,41.94,41.91,41.94,18000.0,41.91,41.94,41.91,41.94,18000.0
2009-12-29 13:25:00,41.94,41.94,41.92,41.92,18000.0,41.94,41.94,41.92,41.92,18000.0
2009-12-29 13:30:00,41.93,41.97,41.91,41.95,54000.0,41.93,41.97,41.91,41.95,54000.0
2009-12-29 13:35:00,41.95,41.99,41.94,41.97,24000.0,41.95,41.99,41.94,41.97,24000.0
2009-12-29 13:40:00,41.96,42.07,41.96,42.03,60000.0,41.96,42.07,41.96,42.03,60000.0
2009-12-29 13:45:00,42.01,42.1,42.01,42.08,65000.0,42.01,42.1,42.01,42.08,65000.0
2009-12-29 13:50:00,42.06,42.2,42.05,42.16,128000.0,42.06,42.2,42.05,42.16,128000.0
2009-12-29 13:55:00,42.14,42.19,42.12,42.17,45000.0,42.14,42.19,42.12,42.17,45000.0
2009-12-29 14:00:00,42.17,42.17,42.1,42.15,64000.0,42.17,42.17,42.1,42.15,64000.0
2009-12-29 14:05:00,42.13,42.17,42.13,42.13,41000.0,42.13,42.17,42.13,42.13,41000.0
2009-12-29 14:10:00,42.14,42.14,42.08,42.09,41000.0,42.14,42.14,42.08,42.09,41000.0
2009-12-29 14:15:00,42.09,42.1,42.05,42.05,43000.0,42.09,42.1,42.05,42.05,43000.0
2009-12-29 14:20:00,42.07,42.07,42.0,42.03,51000.0,42.07,42.07,42.0,42.03,51000.0
2009-12-29 14:25:00,42.06,42.06,41.98,42.06,35000.0,42.06,42.06,41.98,42.06,35000.0
2009-12-29 14:30:00,42.04,42.08,42.04,42.08,51000.0,42.04,42.08,42.04,42.08,51000.0
2009-12-29 14:35:00,42.06,42.08,42.06,42.08,26000.0,42.06,42.08,42.06,42.08,26000.0
2009-12-29 14:40:00,42.1,42.14,42.08,42.13,18000.0,42.1,42.14,42.08,42.13,18000.0
2009-12-29 14:45:00,42.12,42.18,42.12,42.17,86000.0,42.12,42.18,42.12,42.17,86000.0
2009-12-29 14:50:00,42.17,42.17,42.1,42.11,31000.0,42.17,42.17,42.1,42.11,31000.0
2009-12-29 14:55:00,42.1,42.14,42.1,42.14,48000.0,42.1,42.14,42.1,42.14,48000.0
2009-12-29 15:00:00,42.12,42.16,42.12,42.13,59000.0,42.12,42.16,42.12,42.13,59000.0
2009-12-29 15:05:00,42.14,42.15,42.12,42.14,43000.0,42.14,42.15,42.12,42.14,43000.0
2009-12-29 15:10:00,42.13,42.15,42.11,42.14,36000.0,42.13,42.15,42.11,42.14,36000.0
2009-12-29 15:15:00,42.12,42.16,42.12,42.16,21000.0,42.12,42.16,42.12,42.16,21000.0
2009-12-29 15:20:00,42.15,42.16,42.12,42.14,41000.0,42.15,42.16,42.12,42.14,41000.0
2009-12-29 15:25:00,42.13,42.14,42.13,42.13,39000.0,42.13,42.14,42.13,42.13,39000.0
2009-12-29 15:30:00,42.13,42.14,42.13,42.13,28000.0,42.13,42.14,42.13,42.13,28000.0
2009-12-29 15:35:00,42.13,42.13,42.1,42.11,148000.0,42.13,42.13,42.1,42.11,148000.0
2009-12-29 15:40:00,42.12,42.12,41.96,41.98,207000.0,42.12,42.12,41.96,41.98,207000.0
2009-12-29 15:45:00,41.98,42.04,41.96,42.04,118000.0,41.98,42.04,41.96,42.04,118000.0
2009-12-29 15:50:00,42.02,42.03,41.92,41.94,123000.0,42.02,42.03,41.92,41.94,123000.0
2009-12-29 15:55:00,41.95,41.97,41.91,41.95,164000.0,41.95,41.97,41.91,41.95,164000.0
2009-12-30 09:30:00,41.69,41.81,41.6,41.77,246000.0,41.69,41.81,41.6,41.77,246000.0
2009-12-30 09:35:00,41.75,41.79,41.66,41.7,176000.0,41.75,41.79,41.66,41.7,176000.0
2009-12-30 09:40:00,41.72,41.88,41.7,41.83,183000.0,41.72,41.88,41.7,41.83,183000.0
2009-12-30 09:45:00,41.84,41.99,41.81,41.81,210000.0,41.84,41.99,41.81,41.81,210000.0
2009-12-30 09:50:00,41.79,41.9,41.73,41.9,105000.0,41.79,41.9,41.73,41.9,105000.0
2009-12-30 09:55:00,41.9,41.95,41.9,41.93,95000.0,41.9,41.95,41.9,41.93,95000.0
2009-12-30 10:00:00,41.94,41.98,41.87,41.89,128000.0,41.94,41.98,41.87,41.89,128000.0
2009-12-30 10:05:00,41.89,41.89,41.76,41.76,143000.0,41.89,41.89,41.76,41.76,143000.0
2009-12-30 10:10:00,41.77,41.81,41.69,41.71,205000.0,41.77,41.81,41.69,41.71,205000.0
2009-12-30 10:15:00,41.73,41.85,41.72,41.82,174000.0,41.73,41.85,41.72,41.82,174000.0
2009-12-30 10:20:00,41.81,41.83,41.68,41.7,157000.0,41.81,41.83,41.68,41.7,157000.0
2009-12-30 10:25:00,41.69,41.72,41.62,41.65,200000.0,41.69,41.72,41.62,41.65,200000.0
2009-12-30 10:30:00,41.64,41.7,41.63,41.68,157000.0,41.64,41.7,41.63,41.68,157000.0
2009-12-30 10:35:00,41.66,41.69,41.51,41.54,270000.0,41.66,41.69,41.51,41.54,270000.0
2009-12-30 10:40:00,41.51,41.54,41.43,41.53,214000.0,41.51,41.54,41.43,41.53,214000.0
2009-12-30 10:45:00,41.5,41.6,41.5,41.51,161000.0,41.5,41.6,41.5,41.51,161000.0
2009-12-30 10:50:00,41.5,41.56,41.46,41.54,134000.0,41.5,41.56,41.46,41.54,134000.0
2009-12-30 10:55:00,41.53,41.56,41.53,41.56,24000.0,41.53,41.56,41.53,41.56,24000.0
2009-12-30 11:00:00,41.56,41.57,41.52,41.57,55000.0,41.56,41.57,41.52,41.57,55000.0
2009-12-30 11:05:00,41.56,41.6,41.54,41.57,36000.0,41.56,41.6,41.54,41.57,36000.0
2009-12-30 11:10:00,41.59,41.6,41.57,41.6,30000.0,41.59,41.6,41.57,41.6,30000.0
2009-12-30 11:15:00,41.58,41.6,41.56,41.58,73000.0,41.58,41.6,41.56,41.58,73000.0
2009-12-30 11:20:00,41.56,41.59,41.56,41.57,48000.0,41.56,41.59,41.56,41.57,48000.0
2009-12-30 11:25:00,41.58,41.59,41.54,41.55,64000.0,41.58,41.59,41.54,41.55,64000.0
2009-12-30 11:30:00,41.56,41.59,41.55,41.59,34000.0,41.56,41.59,41.55,41.59,34000.0
2009-12-30 11:35:00,41.57,41.6,41.57,41.59,64000.0,41.57,41.6,41.57,41.59,64000.0
2009-12-30 11:40:00,41.59,41.59,41.57,41.59,81000.0,41.59,41.59,41.57,41.59,81000.0
2009-12-30 11:45:00,41.57,41.63,41.57,41.62,108000.0,41.57,41.63,41.57,41.62,108000.0
2009-12-30 11:50:00,41.61,41.68,41.6,41.68,164000.0,41.61,41.68,41.6,41.68,164000.0
2009-12-30 11:55:00,41.68,41.68,41.65,41.67,42000.0,41.68,41.68,41.65,41.67,42000.0
2009-12-30 12:00:00,41.67,41.67,41.64,41.67,29000.0,41.67,41.67,41.64,41.67,29000.0
2009-12-30 12:05:00,41.66,41.68,41.65,41.67,40000.0,41.66,41.68,41.65,41.67,40000.0
2009-12-30 12:10:00,41.68,41.68,41.65,41.66,70000.0,41.68,41.68,41.65,41.66,70000.0
2009-12-30 12:15:00,41.65,41.67,41.63,41.66,18000.0,41.65,41.67,41.63,41.66,18000.0
2009-12-30 12:20:00,41.67,41.69,41.66,41.69,38000.0,41.67,41.69,41.66,41.69,38000.0
2009-12-30 12:25:00,41.69,41.71,41.67,41.71,65000.0,41.69,41.71,41.67,41.71,65000.0
2009-12-30 12:30:00,41.71,41.74,41.7,41.71,54000.0,41.71,41.74,41.7,41.71,54000.0
2009-12-30 12:35:00,41.72,41.8,41.71,41.78,97000.0,41.72,41.8,41.71,41.78,97000.0
2009-12-30 12:40:00,41.74,41.75,41.71,41.71,26000.0,41.74,41.75,41.71,41.71,26000.0
2009-12-30 12:45:00,41.71,41.85,41.7,41.84,139000.0,41.71,41.85,41.7,41.84,139000.0
2009-12-30 12:50:00,41.81,41.82,41.76,41.77,48000.0,41.81,41.82,41.76,41.77,48000.0
2009-12-30 12:55:00,41.79,41.79,41.73,41.74,23000.0,41.79,41.79,41.73,41.74,23000.0
2009-12-30 13:00:00,41.74,41.8,41.74,41.78,15000.0,41.74,41.8,41.74,41.78,15000.0
2009-12-30 13:05:00,41.79,41.8,41.77,41.77,14000.0,41.79,41.8,41.77,41.77,14000.0
2009-12-30 13:10:00,41.78,41.78,41.74,41.76,23000.0,41.78,41.78,41.74,41.76,23000.0
2009-12-30 13:15:00,41.76,41.77,41.74,41.74,7000.0,41.76,41.77,41.74,41.74,7000.0
2009-12-30 13:20:00,41.74,41.76,41.7,41.7,83000.0,41.74,41.76,41.7,41.7,83000.0
2009-12-30 13:25:00,41.7,41.71,41.66,41.67,93000.0,41.7,41.71,41.66,41.67,93000.0
2009-12-30 13:30:00,41.67,41.67,41.6,41.62,51000.0,41.67,41.67,41.6,41.62,51000.0
2009-12-30 13:35:00,41.61,41.67,41.6,41.67,61000.0,41.61,41.67,41.6,41.67,61000.0
2009-12-30 13:40:00,41.67,41.69,41.63,41.64,58000.0,41.67,41.69,41.63,41.64,58000.0
2009-12-30 13:45:00,41.61,41.64,41.59,41.59,78000.0,41.61,41.64,41.59,41.59,78000.0
2009-12-30 13:50:00,41.59,41.67,41.59,41.64,73000.0,41.59,41.67,41.59,41.64,73000.0
2009-12-30 13:55:00,41.63,41.63,41.59,41.61,49000.0,41.63,41.63,41.59,41.61,49000.0
2009-12-30 14:00:00,41.63,41.67,41.61,41.63,45000.0,41.63,41.67,41.61,41.63,45000.0
2009-12-30 14:05:00,41.64,41.72,41.64,41.72,64000.0,41.64,41.72,41.64,41.72,64000.0
2009-12-30 14:10:00,41.73,41.74,41.66,41.69,29000.0,41.73,41.74,41.66,41.69,29000.0
2009-12-30 14:15:00,41.69,41.69,41.66,41.66,20000.0,41.69,41.69,41.66,41.66,20000.0
2009-12-30 14:20:00,41.66,41.68,41.66,41.68,15000.0,41.66,41.68,41.66,41.68,15000.0
2009-12-30 14:25:00,41.67,41.71,41.67,41.71,53000.0,41.67,41.71,41.67,41.71,53000.0
2009-12-30 14:30:00,41.72,41.73,41.66,41.69,85000.0,41.72,41.73,41.66,41.69,85000.0
2009-12-30 14:35:00,41.69,41.7,41.67,41.69,17000.0,41.69,41.7,41.67,41.69,17000.0
2009-12-30 14:40:00,41.68,41.7,41.67,41.67,16000.0,41.68,41.7,41.67,41.67,16000.0
2009-12-30 14:45:00,41.67,41.69,41.66,41.69,23000.0,41.67,41.69,41.66,41.69,23000.0
2009-12-30 14:50:00,41.7,41.73,41.68,41.73,65000.0,41.7,41.73,41.68,41.73,65000.0
2009-12-30 14:55:00,41.72,41.73,41.68,41.69,37000.0,41.72,41.73,41.68,41.69,37000.0
2009-12-30 15:00:00,41.67,41.68,41.66,41.67,44000.0,41.67,41.68,41.66,41.67,44000.0
2009-12-30 15:05:00,41.69,41.69,41.65,41.66,21000.0,41.69,41.69,41.65,41.66,21000.0
2009-12-30 15:10:00,41.67,41.68,41.59,41.63,160000.0,41.67,41.68,41.59,41.63,160000.0
2009-12-30 15:15:00,41.63,41.64,41.6,41.64,104000.0,41.63,41.64,41.6,41.64,104000.0
2009-12-30 15:20:00,41.64,41.67,41.6,41.66,114000.0,41.64,41.67,41.6,41.66,114000.0
2009-12-30 15:25:00,41.66,41.7,41.63,41.66,93000.0,41.66,41.7,41.63,41.66,93000.0
2009-12-30 15:30:00,41.67,41.74,41.64,41.74,117000.0,41.67,41.74,41.64,41.74,117000.0
2009-12-30 15:35:00,41.74,41.77,41.73,41.77,85000.0,41.74,41.77,41.73,41.77,85000.0
2009-12-30 15:40:00,41.76,41.77,41.72,41.75,93000.0,41.76,41.77,41.72,41.75,93000.0
2009-12-30 15:45:00,41.73,41.78,41.71,41.78,133000.0,41.73,41.78,41.71,41.78,133000.0
2009-12-30 15:50:00,41.78,41.79,41.7,41.71,221000.0,41.78,41.79,41.7,41.71,221000.0
2009-12-30 15:55:00,41.7,41.74,41.62,41.62,347000.0,41.7,41.74,41.62,41.62,347000.0
2009-12-31 09:30:00,41.81,41.9,41.7,41.8,326000.0,41.81,41.9,41.7,41.8,326000.0
2009-12-31 09:35:00,41.73,41.82,41.69,41.69,168000.0,41.73,41.82,41.69,41.69,168000.0
2009-12-31 09:40:00,41.67,41.76,41.46,41.52,227000.0,41.67,41.76,41.46,41.52,227000.0
2009-12-31 09:45:00,41.51,41.69,41.51,41.56,138000.0,41.51,41.69,41.51,41.56,138000.0
2009-12-31 09:50:00,41.58,41.67,41.57,41.62,94000.0,41.58,41.67,41.57,41.62,94000.0
2009-12-31 09:55:00,41.6,41.63,41.51,41.55,85000.0,41.6,41.63,41.51,41.55,85000.0
2009-12-31 10:00:00,41.54,41.55,41.44,41.46,159000.0,41.54,41.55,41.44,41.46,159000.0
2009-12-31 10:05:00,41.46,41.6,41.45,41.58,177000.0,41.46,41.6,41.45,41.58,177000.0
2009-12-31 10:10:00,41.58,41.6,41.47,41.5,91000.0,41.58,41.6,41.47,41.5,91000.0
2009-12-31 10:15:00,41.5,41.58,41.5,41.53,67000.0,41.5,41.58,41.5,41.53,67000.0
2009-12-31 10:20:00,41.53,41.59,41.53,41.58,26000.0,41.53,41.59,41.53,41.58,26000.0
2009-12-31 10:25:00,41.56,41.57,41.54,41.54,8000.0,41.56,41.57,41.54,41.54,8000.0
2009-12-31 10:30:00,41.57,41.57,41.51,41.55,40000.0,41.57,41.57,41.51,41.55,40000.0
2009-12-31 10:35:00,41.55,41.55,41.51,41.54,33000.0,41.55,41.55,41.51,41.54,33000.0
2009-12-31 10:40:00,41.54,41.55,41.52,41.53,27000.0,41.54,41.55,41.52,41.53,27000.0
2009-12-31 10:45:00,41.53,41.57,41.52,41.53,29000.0,41.53,41.57,41.52,41.53,29000.0
2009-12-31 10:50:00,41.53,41.56,41.53,41.55,30000.0,41.53,41.56,41.53,41.55,30000.0
2009-12-31 10:55:00,41.56,41.57,41.54,41.54,13000.0,41.56,41.57,41.54,41.54,13000.0
2009-12-31 11:00:00,41.54,41.54,41.51,41.51,36000.0,41.54,41.54,41.51,41.51,36000.0
2009-12-31 11:05:00,41.51,41.52,41.47,41.47,67000.0,41.51,41.52,41.47,41.47,67000.0
2009-12-31 11:10:00,41.47,41.55,41.47,41.5,58000.0,41.47,41.55,41.47,41.5,58000.0
2009-12-31 11:15:00,41.5,41.54,41.47,41.52,49000.0,41.5,41.54,41.47,41.52,49000.0
2009-12-31 11:20:00,41.52,41.53,41.5,41.5,37000.0,41.52,41.53,41.5,41.5,37000.0
2009-12-31 11:25:00,41.51,41.51,41.45,41.45,115000.0,41.51,41.51,41.45,41.45,115000.0
2009-12-31 11:30:00,41.44,41.46,41.36,41.44,212000.0,41.44,41.46,41.36,41.44,212000.0
2009-12-31 11:35:00,41.44,41.49,41.44,41.49,50000.0,41.44,41.49,41.44,41.49,50000.0
2009-12-31 11:40:00,41.5,41.54,41.5,41.52,44000.0,41.5,41.54,41.5,41.52,44000.0
2009-12-31 11:45:00,41.53,41.54,41.52,41.54,24000.0,41.53,41.54,41.52,41.54,24000.0
2009-12-31 11:50:00,41.54,41.57,41.52,41.53,31000.0,41.54,41.57,41.52,41.53,31000.0
2009-12-31 11:55:00,41.52,41.53,41.46,41.47,52000.0,41.52,41.53,41.46,41.47,52000.0
2009-12-31 12:00:00,41.48,41.51,41.47,41.49,19000.0,41.48,41.51,41.47,41.49,19000.0
2009-12-31 12:05:00,41.49,41.52,41.49,41.5,18000.0,41.49,41.52,41.49,41.5,18000.0
2009-12-31 12:10:00,41.49,41.52,41.49,41.5,44000.0,41.49,41.52,41.49,41.5,44000.0
2009-12-31 12:15:00,41.51,41.53,41.5,41.53,13000.0,41.51,41.53,41.5,41.53,13000.0
2009-12-31 12:20:00,41.52,41.53,41.51,41.51,11000.0,41.52,41.53,41.51,41.51,11000.0
2009-12-31 12:25:00,41.52,41.53,41.52,41.53,5000.0,41.52,41.53,41.52,41.53,5000.0
2009-12-31 12:30:00,41.52,41.52,41.5,41.5,25000.0,41.52,41.52,41.5,41.5,25000.0
2009-12-31 12:35:00,41.51,41.51,41.48,41.5,78000.0,41.51,41.51,41.48,41.5,78000.0
2009-12-31 12:40:00,41.5,41.5,41.49,41.49,14000.0,41.5,41.5,41.49,41.49,14000.0
2009-12-31 12:45:00,41.51,41.52,41.48,41.49,63000.0,41.51,41.52,41.48,41.49,63000.0
2009-12-31 12:50:00,41.5,41.51,41.49,41.5,17000.0,41.5,41.51,41.49,41.5,17000.0
2009-12-31 12:55:00,41.49,41.52,41.48,41.51,34000.0,41.49,41.52,41.48,41.51,34000.0
2009-12-31 13:00:00,41.5,41.52,41.5,41.51,10000.0,41.5,41.52,41.5,41.51,10000.0
2009-12-31 13:05:00,41.51,41.52,41.49,41.49,68000.0,41.51,41.52,41.49,41.49,68000.0
2009-12-31 13:10:00,41.49,41.5,41.48,41.5,9000.0,41.49,41.5,41.48,41.5,9000.0
2009-12-31 13:15:00,41.51,41.51,41.48,41.5,53000.0,41.51,41.51,41.48,41.5,53000.0
2009-12-31 13:20:00,41.5,41.5,41.46,41.48,90000.0,41.5,41.5,41.46,41.48,90000.0
2009-12-31 13:25:00,41.48,41.49,41.45,41.45,43000.0,41.48,41.49,41.45,41.45,43000.0
2009-12-31 13:30:00,41.45,41.48,41.42,41.42,28000.0,41.45,41.48,41.42,41.42,28000.0
2009-12-31 13:35:00,41.42,41.43,41.34,41.34,135000.0,41.42,41.43,41.34,41.34,135000.0
2009-12-31 13:40:00,41.34,41.34,41.23,41.23,153000.0,41.34,41.34,41.23,41.23,153000.0
2009-12-31 13:45:00,41.23,41.26,41.22,41.23,73000.0,41.23,41.26,41.22,41.23,73000.0
2009-12-31 13:50:00,41.23,41.27,41.23,41.24,63000.0,41.23,41.27,41.23,41.24,63000.0
2009-12-31 13:55:00,41.24,41.25,41.22,41.23,76000.0,41.24,41.25,41.22,41.23,76000.0
2009-12-31 14:00:00,41.24,41.24,41.18,41.19,133000.0,41.24,41.24,41.18,41.19,133000.0
2009-12-31 14:05:00,41.19,41.19,41.12,41.15,150000.0,41.19,41.19,41.12,41.15,150000.0
2009-12-31 14:10:00,41.13,41.19,41.13,41.16,58000.0,41.13,41.19,41.13,41.16,58000.0
2009-12-31 14:15:00,41.17,41.18,41.16,41.18,43000.0,41.17,41.18,41.16,41.18,43000.0
2009-12-31 14:20:00,41.18,41.18,41.15,41.16,71000.0,41.18,41.18,41.15,41.16,71000.0
2009-12-31 14:25:00,41.16,41.18,41.13,41.16,62000.0,41.16,41.18,41.13,41.16,62000.0
2009-12-31 14:30:00,41.16,41.17,41.15,41.16,47000.0,41.16,41.17,41.15,41.16,47000.0
2009-12-31 14:35:00,41.16,41.17,41.14,41.14,31000.0,41.16,41.17,41.14,41.14,31000.0
2009-12-31 14:40:00,41.14,41.16,41.12,41.13,55000.0,41.14,41.16,41.12,41.13,55000.0
2009-12-31 14:45:00,41.13,41.13,41.1,41.12,94000.0,41.13,41.13,41.1,41.12,94000.0
2009-12-31 14:50:00,41.12,41.16,41.1,41.14,57000.0,41.12,41.16,41.1,41.14,57000.0
2009-12-31 14:55:00,41.15,41.15,41.12,41.13,51000.0,41.15,41.15,41.12,41.13,51000.0
2009-12-31 15:00:00,41.14,41.15,41.12,41.14,74000.0,41.14,41.15,41.12,41.14,74000.0
2009-12-31 15:05:00,41.13,41.15,41.12,41.12,35000.0,41.13,41.15,41.12,41.12,35000.0
2009-12-31 15:10:00,41.12,41.14,41.12,41.14,48000.0,41.12,41.14,41.12,41.14,48000.0
2009-12-31 15:15:00,41.14,41.14,41.1,41.1,115000.0,41.14,41.14,41.1,41.1,115000.0
2009-12-31 15:20:00,41.1,41.13,41.1,41.13,127000.0,41.1,41.13,41.1,41.13,127000.0
2009-12-31 15:25:00,41.11,41.14,41.11,41.13,63000.0,41.11,41.14,41.11,41.13,63000.0
2009-12-31 15:30:00,41.13,41.13,41.1,41.11,94000.0,41.13,41.13,41.1,41.11,94000.0
2009-12-31 15:35:00,41.11,41.13,41.09,41.13,147000.0,41.11,41.13,41.09,41.13,147000.0
2009-12-31 15:40:00,41.13,41.16,41.1,41.14,132000.0,41.13,41.16,41.1,41.14,132000.0
2009-12-31 15:45:00,41.16,41.16,41.04,41.09,405000.0,41.16,41.16,41.04,41.09,405000.0
2009-12-31 15:50:00,41.09,41.12,41.06,41.08,330000.0,41.09,41.12,41.06,41.08,330000.0
2009-12-31 15:55:00,41.09,41.13,41.07,41.13,370000.0,41.09,41.13,41.07,41.13,370000.0
2010-01-04 09:30:00,41.55,41.7,41.3,41.3,665000.0,41.55,41.7,41.3,41.3,665000.0
2010-01-04 09:35:00,41.3,41.5,41.3,41.48,185000.0,41.3,41.5,41.3,41.48,185000.0
2010-01-04 09:40:00,41.48,41.51,41.33,41.43,200000.0,41.48,41.51,41.33,41.43,200000.0
2010-01-04 09:45:00,41.43,41.48,41.16,41.25,474000.0,41.43,41.48,41.16,41.25,474000.0
2010-01-04 09:50:00,41.27,41.3,41.13,41.15,249000.0,41.27,41.3,41.13,41.15,249000.0
2010-01-04 09:55:00,41.16,41.18,40.81,40.9,532000.0,41.16,41.18,40.81,40.9,532000.0
2010-01-04 10:00:00,40.92,40.99,40.85,40.88,362000.0,40.92,40.99,40.85,40.88,362000.0
2010-01-04 10:05:00,40.88,41.02,40.88,40.98,168000.0,40.88,41.02,40.88,40.98,168000.0
2010-01-04 10:10:00,40.99,41.03,40.95,41.01,225000.0,40.99,41.03,40.95,41.01,225000.0
2010-01-04 10:15:00,41.02,41.14,41.01,41.13,209000.0,41.02,41.14,41.01,41.13,209000.0
2010-01-04 10:20:00,41.1,41.29,41.08,41.2,494000.0,41.1,41.29,41.08,41.2,494000.0
2010-01-04 10:25:00,41.22,41.31,41.18,41.28,162000.0,41.22,41.31,41.18,41.28,162000.0
2010-01-04 10:30:00,41.27,41.44,41.27,41.4,299000.0,41.27,41.44,41.27,41.4,299000.0
2010-01-04 10:35:00,41.43,41.45,41.35,41.39,184000.0,41.43,41.45,41.35,41.39,184000.0
2010-01-04 10:40:00,41.39,41.44,41.34,41.44,177000.0,41.39,41.44,41.34,41.44,177000.0
2010-01-04 10:45:00,41.45,41.47,41.36,41.42,259000.0,41.45,41.47,41.36,41.42,259000.0
2010-01-04 10:50:00,41.42,41.47,41.37,41.37,118000.0,41.42,41.47,41.37,41.37,118000.0
2010-01-04 10:55:00,41.38,41.41,41.3,41.3,228000.0,41.38,41.41,41.3,41.3,228000.0
2010-01-04 11:00:00,41.33,41.4,41.3,41.35,98000.0,41.33,41.4,41.3,41.35,98000.0
2010-01-04 11:05:00,41.34,41.39,41.3,41.38,123000.0,41.34,41.39,41.3,41.38,123000.0
2010-01-04 11:10:00,41.36,41.37,41.32,41.32,99000.0,41.36,41.37,41.32,41.32,99000.0
2010-01-04 11:15:00,41.3,41.32,41.23,41.29,84000.0,41.3,41.32,41.23,41.29,84000.0
2010-01-04 11:20:00,41.26,41.31,41.2,41.3,238000.0,41.26,41.31,41.2,41.3,238000.0
2010-01-04 11:25:00,41.28,41.31,41.23,41.29,71000.0,41.28,41.31,41.23,41.29,71000.0
2010-01-04 11:30:00,41.3,41.35,41.26,41.34,106000.0,41.3,41.35,41.26,41.34,106000.0
2010-01-04 11:35:00,41.32,41.33,41.27,41.28,180000.0,41.32,41.33,41.27,41.28,180000.0
2010-01-04 11:40:00,41.27,41.32,41.27,41.29,111000.0,41.27,41.32,41.27,41.29,111000.0
2010-01-04 11:45:00,41.31,41.31,41.13,41.2,192000.0,41.31,41.31,41.13,41.2,192000.0
2010-01-04 11:50:00,41.2,41.27,41.2,41.24,74000.0,41.2,41.27,41.2,41.24,74000.0
2010-01-04 11:55:00,41.2,41.23,41.16,41.18,51000.0,41.2,41.23,41.16,41.18,51000.0
2010-01-04 12:00:00,41.19,41.19,41.09,41.12,63000.0,41.19,41.19,41.09,41.12,63000.0
2010-01-04 12:05:00,41.12,41.12,41.05,41.06,66000.0,41.12,41.12,41.05,41.06,66000.0
2010-01-04 12:10:00,41.07,41.09,40.97,40.98,256000.0,41.07,41.09,40.97,40.98,256000.0
2010-01-04 12:15:00,40.98,41.0,40.96,40.97,66000.0,40.98,41.0,40.96,40.97,66000.0
2010-01-04 12:20:00,40.97,41.03,40.95,40.96,201000.0,40.97,41.03,40.95,40.96,201000.0
2010-01-04 12:25:00,40.95,40.95,40.87,40.9,216000.0,40.95,40.95,40.87,40.9,216000.0
2010-01-04 12:30:00,40.9,40.93,40.87,40.9,206000.0,40.9,40.93,40.87,40.9,206000.0
2010-01-04 12:35:00,40.9,40.92,40.87,40.91,143000.0,40.9,40.92,40.87,40.91,143000.0
2010-01-04 12:40:00,40.89,40.97,40.89,40.95,178000.0,40.89,40.97,40.89,40.95,178000.0
2010-01-04 12:45:00,40.93,40.96,40.91,40.95,82000.0,40.93,40.96,40.91,40.95,82000.0
2010-01-04 12:50:00,40.97,40.98,40.93,40.96,134000.0,40.97,40.98,40.93,40.96,134000.0
2010-01-04 12:55:00,40.95,40.95,40.92,40.94,70000.0,40.95,40.95,40.92,40.94,70000.0
2010-01-04 13:00:00,40.92,40.94,40.91,40.91,100000.0,40.92,40.94,40.91,40.91,100000.0
2010-01-04 13:05:00,40.91,40.93,40.87,40.91,58000.0,40.91,40.93,40.87,40.91,58000.0
2010-01-04 13:10:00,40.91,40.92,40.87,40.88,48000.0,40.91,40.92,40.87,40.88,48000.0
2010-01-04 13:15:00,40.87,40.94,40.87,40.93,158000.0,40.87,40.94,40.87,40.93,158000.0
2010-01-04 13:20:00,40.93,40.98,40.93,40.97,139000.0,40.93,40.98,40.93,40.97,139000.0
2010-01-04 13:25:00,40.96,40.96,40.9,40.9,139000.0,40.96,40.96,40.9,40.9,139000.0
2010-01-04 13:30:00,40.92,40.92,40.88,40.92,49000.0,40.92,40.92,40.88,40.92,49000.0
2010-01-04 13:35:00,40.92,40.98,40.92,40.98,38000.0,40.92,40.98,40.92,40.98,38000.0
2010-01-04 13:40:00,40.98,41.03,40.98,41.02,99000.0,40.98,41.03,40.98,41.02,99000.0
2010-01-04 13:45:00,41.03,41.03,41.0,41.01,45000.0,41.03,41.03,41.0,41.01,45000.0
2010-01-04 13:50:00,41.01,41.02,40.93,40.97,119000.0,41.01,41.02,40.93,40.97,119000.0
2010-01-04 13:55:00,40.99,41.05,40.99,41.04,47000.0,40.99,41.05,40.99,41.04,47000.0
2010-01-04 14:00:00,41.02,41.05,40.97,40.97,146000.0,41.02,41.05,40.97,40.97,146000.0
2010-01-04 14:05:00,40.97,40.97,40.8,40.85,248000.0,40.97,40.97,40.8,40.85,248000.0
2010-01-04 14:10:00,40.85,40.85,40.78,40.81,251000.0,40.85,40.85,40.78,40.81,251000.0
2010-01-04 14:15:00,40.81,40.89,40.81,40.86,59000.0,40.81,40.89,40.81,40.86,59000.0
2010-01-04 14:20:00,40.88,40.88,40.81,40.81,63000.0,40.88,40.88,40.81,40.81,63000.0
2010-01-04 14:25:00,40.8,40.86,40.79,40.86,101000.0,40.8,40.86,40.79,40.86,101000.0
2010-01-04 14:30:00,40.88,40.97,40.88,40.95,64000.0,40.88,40.97,40.88,40.95,64000.0
2010-01-04 14:35:00,40.95,40.98,40.94,40.96,150000.0,40.95,40.98,40.94,40.96,150000.0
2010-01-04 14:40:00,40.98,40.99,40.94,40.98,55000.0,40.98,40.99,40.94,40.98,55000.0
2010-01-04 14:45:00,40.99,40.99,40.91,40.92,41000.0,40.99,40.99,40.91,40.92,41000.0
2010-01-04 14:50:00,40.93,40.97,40.9,40.91,59000.0,40.93,40.97,40.9,40.91,59000.0
2010-01-04 14:55:00,40.92,40.94,40.91,40.91,22000.0,40.92,40.94,40.91,40.91,22000.0
2010-01-04 15:00:00,40.91,41.02,40.91,40.98,113000.0,40.91,41.02,40.91,40.98,113000.0
2010-01-04 15:05:00,40.99,40.99,40.94,40.94,65000.0,40.99,40.99,40.94,40.94,65000.0
2010-01-04 15:10:00,40.94,40.97,40.92,40.97,61000.0,40.94,40.97,40.92,40.97,61000.0
2010-01-04 15:15:00,40.96,40.97,40.94,40.94,62000.0,40.96,40.97,40.94,40.94,62000.0
2010-01-04 15:20:00,40.93,40.95,40.93,40.93,66000.0,40.93,40.95,40.93,40.93,66000.0
2010-01-04 15:25:00,40.94,40.95,40.91,40.92,87000.0,40.94,40.95,40.91,40.92,87000.0
2010-01-04 15:30:00,40.92,40.94,40.91,40.92,93000.0,40.92,40.94,40.91,40.92,93000.0
2010-01-04 15:35:00,40.91,40.93,40.86,40.93,136000.0,40.91,40.93,40.86,40.93,136000.0
2010-01-04 15:40:00,40.92,40.98,40.92,40.96,157000.0,40.92,40.98,40.92,40.96,157000.0
2010-01-04 15:45:00,40.96,41.02,40.96,40.99,203000.0,40.96,41.02,40.96,40.99,203000.0
2010-01-04 15:50:00,40.99,41.09,40.96,40.98,319000.0,40.99,41.09,40.96,40.98,319000.0
2010-01-04 15:55:00,40.99,41.0,40.95,40.99,314000.0,40.99,41.0,40.95,40.99,314000.0
2010-01-05 09:30:00,41.18,41.2,41.01,41.04,451000.0,41.18,41.2,41.01,41.04,451000.0
2010-01-05 09:35:00,41.06,41.06,40.84,40.86,342000.0,41.06,41.06,40.84,40.86,342000.0
2010-01-05 09:40:00,40.85,40.9,40.62,40.62,868000.0,40.85,40.9,40.62,40.62,868000.0
2010-01-05 09:45:00,40.63,40.85,40.58,40.8,444000.0,40.63,40.85,40.58,40.8,444000.0
2010-01-05 09:50:00,40.8,40.89,40.74,40.88,144000.0,40.8,40.89,40.74,40.88,144000.0
2010-01-05 09:55:00,40.9,40.92,40.74,40.84,221000.0,40.9,40.92,40.74,40.84,221000.0
2010-01-05 10:00:00,40.83,40.95,40.8,40.9,179000.0,40.83,40.95,40.8,40.9,179000.0
2010-01-05 10:05:00,40.91,40.93,40.84,40.92,160000.0,40.91,40.93,40.84,40.92,160000.0
2010-01-05 10:10:00,40.93,41.04,40.92,41.04,302000.0,40.93,41.04,40.92,41.04,302000.0
2010-01-05 10:15:00,41.0,41.02,40.95,41.01,339000.0,41.0,41.02,40.95,41.01,339000.0
2010-01-05 10:20:00,41.0,41.03,40.93,40.98,268000.0,41.0,41.03,40.93,40.98,268000.0
2010-01-05 10:25:00,40.97,41.01,40.94,40.99,260000.0,40.97,41.01,40.94,40.99,260000.0
2010-01-05 10:30:00,40.98,40.98,40.8,40.85,165000.0,40.98,40.98,40.8,40.85,165000.0
2010-01-05 10:35:00,40.85,40.88,40.78,40.84,92000.0,40.85,40.88,40.78,40.84,92000.0
2010-01-05 10:40:00,40.85,40.89,40.73,40.81,179000.0,40.85,40.89,40.73,40.81,179000.0
2010-01-05 10:45:00,40.8,40.82,40.67,40.78,293000.0,40.8,40.82,40.67,40.78,293000.0
2010-01-05 10:50:00,40.8,40.8,40.75,40.78,103000.0,40.8,40.8,40.75,40.78,103000.0
2010-01-05 10:55:00,40.76,40.76,40.67,40.7,216000.0,40.76,40.76,40.67,40.7,216000.0
2010-01-05 11:00:00,40.7,40.79,40.7,40.75,87000.0,40.7,40.79,40.7,40.75,87000.0
2010-01-05 11:05:00,40.73,40.8,40.71,40.74,114000.0,40.73,40.8,40.71,40.74,114000.0
2010-01-05 11:10:00,40.74,40.78,40.66,40.66,149000.0,40.74,40.78,40.66,40.66,149000.0
2010-01-05 11:15:00,40.66,40.69,40.62,40.68,179000.0,40.66,40.69,40.62,40.68,179000.0
2010-01-05 11:20:00,40.65,40.66,40.61,40.65,83000.0,40.65,40.66,40.61,40.65,83000.0
2010-01-05 11:25:00,40.67,40.67,40.53,40.55,283000.0,40.67,40.67,40.53,40.55,283000.0
2010-01-05 11:30:00,40.57,40.59,40.56,40.58,87000.0,40.57,40.59,40.56,40.58,87000.0
2010-01-05 11:35:00,40.58,40.58,40.42,40.45,284000.0,40.58,40.58,40.42,40.45,284000.0
2010-01-05 11:40:00,40.43,40.45,40.4,40.42,151000.0,40.43,40.45,40.4,40.42,151000.0
2010-01-05 11:45:00,40.43,40.48,40.42,40.47,139000.0,40.43,40.48,40.42,40.47,139000.0
2010-01-05 11:50:00,40.46,40.5,40.44,40.48,140000.0,40.46,40.5,40.44,40.48,140000.0
2010-01-05 11:55:00,40.47,40.49,40.46,40.46,149000.0,40.47,40.49,40.46,40.46,149000.0
2010-01-05 12:00:00,40.48,40.52,40.46,40.51,116000.0,40.48,40.52,40.46,40.51,116000.0
2010-01-05 12:05:00,40.51,40.55,40.5,40.54,116000.0,40.51,40.55,40.5,40.54,116000.0
2010-01-05 12:10:00,40.55,40.63,40.51,40.61,94000.0,40.55,40.63,40.51,40.61,94000.0
2010-01-05 12:15:00,40.6,40.61,40.57,40.6,132000.0,40.6,40.61,40.57,40.6,132000.0
2010-01-05 12:20:00,40.58,40.62,40.58,40.61,38000.0,40.58,40.62,40.58,40.61,38000.0
2010-01-05 12:25:00,40.61,40.65,40.58,40.61,73000.0,40.61,40.65,40.58,40.61,73000.0
2010-01-05 12:30:00,40.63,40.65,40.61,40.65,44000.0,40.63,40.65,40.61,40.65,44000.0
2010-01-05 12:35:00,40.64,40.7,40.64,40.67,134000.0,40.64,40.7,40.64,40.67,134000.0
2010-01-05 12:40:00,40.67,40.72,40.65,40.71,158000.0,40.67,40.72,40.65,40.71,158000.0
2010-01-05 12:45:00,40.71,40.71,40.66,40.68,2607000.0,40.71,40.71,40.66,40.68,2607000.0
2010-01-05 12:50:00,40.7,40.71,40.59,40.61,229000.0,40.7,40.71,40.59,40.61,229000.0
2010-01-05 12:55:00,40.61,40.62,40.56,40.59,35000.0,40.61,40.62,40.56,40.59,35000.0
2010-01-05 13:00:00,40.59,40.6,40.55,40.58,137000.0,40.59,40.6,40.55,40.58,137000.0
2010-01-05 13:05:00,40.58,40.6,40.55,40.59,54000.0,40.58,40.6,40.55,40.59,54000.0
2010-01-05 13:10:00,40.58,40.6,40.58,40.6,24000.0,40.58,40.6,40.58,40.6,24000.0
2010-01-05 13:15:00,40.6,40.6,40.54,40.54,191000.0,40.6,40.6,40.54,40.54,191000.0
2010-01-05 13:20:00,40.55,40.57,40.39,40.39,194000.0,40.55,40.57,40.39,40.39,194000.0
2010-01-05 13:25:00,40.4,40.58,40.4,40.55,90000.0,40.4,40.58,40.4,40.55,90000.0
2010-01-05 13:30:00,40.57,40.57,40.45,40.51,157000.0,40.57,40.57,40.45,40.51,157000.0
2010-01-05 13:35:00,40.5,40.55,40.46,40.52,134000.0,40.5,40.55,40.46,40.52,134000.0
2010-01-05 13:40:00,40.52,40.54,40.49,40.54,105000.0,40.52,40.54,40.49,40.54,105000.0
2010-01-05 13:45:00,40.54,40.56,40.48,40.54,120000.0,40.54,40.56,40.48,40.54,120000.0
2010-01-05 13:50:00,40.57,40.57,40.46,40.48,98000.0,40.57,40.57,40.46,40.48,98000.0
2010-01-05 13:55:00,40.49,40.52,40.47,40.52,129000.0,40.49,40.52,40.47,40.52,129000.0
2010-01-05 14:00:00,40.5,40.57,40.5,40.53,65000.0,40.5,40.57,40.5,40.53,65000.0
2010-01-05 14:05:00,40.52,40.55,40.45,40.45,143000.0,40.52,40.55,40.45,40.45,143000.0
2010-01-05 14:10:00,40.46,40.48,40.42,40.44,95000.0,40.46,40.48,40.42,40.44,95000.0
2010-01-05 14:15:00,40.42,40.44,40.38,40.39,140000.0,40.42,40.44,40.38,40.39,140000.0
2010-01-05 14:20:00,40.39,40.42,40.3,40.36,186000.0,40.39,40.42,40.3,40.36,186000.0
2010-01-05 14:25:00,40.35,40.42,40.32,40.38,74000.0,40.35,40.42,40.32,40.38,74000.0
2010-01-05 14:30:00,40.39,40.43,40.36,40.37,109000.0,40.39,40.43,40.36,40.37,109000.0
2010-01-05 14:35:00,40.36,40.45,40.36,40.41,118000.0,40.36,40.45,40.36,40.41,118000.0
2010-01-05 14:40:00,40.43,40.45,40.39,40.43,55000.0,40.43,40.45,40.39,40.43,55000.0
2010-01-05 14:45:00,40.43,40.43,40.38,40.41,25000.0,40.43,40.43,40.38,40.41,25000.0
2010-01-05 14:50:00,40.41,40.43,40.36,40.36,92000.0,40.41,40.43,40.36,40.36,92000.0
2010-01-05 14:55:00,40.37,40.38,40.3,40.35,186000.0,40.37,40.38,40.3,40.35,186000.0
2010-01-05 15:00:00,40.35,40.37,40.24,40.29,237000.0,40.35,40.37,40.24,40.29,237000.0
2010-01-05 15:05:00,40.31,40.36,40.25,40.28,121000.0,40.31,40.36,40.25,40.28,121000.0
2010-01-05 15:10:00,40.29,40.33,40.29,40.33,42000.0,40.29,40.33,40.29,40.33,42000.0
2010-01-05 15:15:00,40.32,40.36,40.3,40.36,41000.0,40.32,40.36,40.3,40.36,41000.0
2010-01-05 15:20:00,40.37,40.44,40.35,40.43,55000.0,40.37,40.44,40.35,40.43,55000.0
2010-01-05 15:25:00,40.44,40.5,40.39,40.49,190000.0,40.44,40.5,40.39,40.49,190000.0
2010-01-05 15:30:00,40.47,40.5,40.47,40.5,64000.0,40.47,40.5,40.47,40.5,64000.0
2010-01-05 15:35:00,40.49,40.55,40.49,40.51,195000.0,40.49,40.55,40.49,40.51,195000.0
2010-01-05 15:40:00,40.51,40.54,40.48,40.54,167000.0,40.51,40.54,40.48,40.54,167000.0
2010-01-05 15:45:00,40.53,40.61,40.53,40.59,205000.0,40.53,40.61,40.53,40.59,205000.0
2010-01-05 15:50:00,40.59,40.6,40.54,40.56,191000.0,40.59,40.6,40.54,40.56,191000.0
2010-01-05 15:55:00,40.57,40.58,40.54,40.58,235000.0,40.57,40.58,40.54,40.58,235000.0
2010-01-06 09:30:00,41.9,42.01,41.71,41.77,2160000.0,41.9,42.01,41.71,41.77,2160000.0
2010-01-06 09:35:00,41.8,41.89,41.61,41.68,1162000.0,41.8,41.89,41.61,41.68,1162000.0
2010-01-06 09:40:00,41.64,41.68,41.42,41.49,1413000.0,41.64,41.68,41.42,41.49,1413000.0
2010-01-06 09:45:00,41.49,41.58,41.33,41.55,1323000.0,41.49,41.58,41.33,41.55,1323000.0
2010-01-06 09:50:00,41.54,41.56,41.35,41.47,579000.0,41.54,41.56,41.35,41.47,579000.0
2010-01-06 09:55:00,41.49,41.52,41.38,41.48,468000.0,41.49,41.52,41.38,41.48,468000.0
2010-01-06 10:00:00,41.48,41.63,41.43,41.63,651000.0,41.48,41.63,41.43,41.63,651000.0
2010-01-06 10:05:00,41.55,41.71,41.55,41.66,822000.0,41.55,41.71,41.55,41.66,822000.0
2010-01-06 10:10:00,41.66,41.68,41.45,41.5,425000.0,41.66,41.68,41.45,41.5,425000.0
2010-01-06 10:15:00,41.52,41.58,41.42,41.58,714000.0,41.52,41.58,41.42,41.58,714000.0
2010-01-06 10:20:00,41.58,41.58,41.37,41.37,663000.0,41.58,41.58,41.37,41.37,663000.0
2010-01-06 10:25:00,41.37,41.53,41.32,41.42,492000.0,41.37,41.53,41.32,41.42,492000.0
2010-01-06 10:30:00,41.43,41.52,41.36,41.42,221000.0,41.43,41.52,41.36,41.42,221000.0
2010-01-06 10:35:00,41.45,41.48,41.36,41.48,157000.0,41.45,41.48,41.36,41.48,157000.0
2010-01-06 10:40:00,41.45,41.45,41.35,41.36,153000.0,41.45,41.45,41.35,41.36,153000.0
2010-01-06 10:45:00,41.38,41.45,41.35,41.42,216000.0,41.38,41.45,41.35,41.42,216000.0
2010-01-06 10:50:00,41.42,41.45,41.35,41.37,175000.0,41.42,41.45,41.35,41.37,175000.0
2010-01-06 10:55:00,41.38,41.49,41.38,41.49,164000.0,41.38,41.49,41.38,41.49,164000.0
2010-01-06 11:00:00,41.49,41.52,41.45,41.46,226000.0,41.49,41.52,41.45,41.46,226000.0
2010-01-06 11:05:00,41.49,41.5,41.46,41.5,136000.0,41.49,41.5,41.46,41.5,136000.0
2010-01-06 11:10:00,41.46,41.52,41.46,41.52,166000.0,41.46,41.52,41.46,41.52,166000.0
2010-01-06 11:15:00,41.52,41.53,41.48,41.5,298000.0,41.52,41.53,41.48,41.5,298000.0
2010-01-06 11:20:00,41.51,41.52,41.43,41.44,120000.0,41.51,41.52,41.43,41.44,120000.0
2010-01-06 11:25:00,41.45,41.47,41.43,41.43,166000.0,41.45,41.47,41.43,41.43,166000.0
2010-01-06 11:30:00,41.43,41.45,41.35,41.38,193000.0,41.43,41.45,41.35,41.38,193000.0
2010-01-06 11:35:00,41.38,41.47,41.38,41.4,250000.0,41.38,41.47,41.38,41.4,250000.0
2010-01-06 11:40:00,41.4,41.42,41.36,41.37,88000.0,41.4,41.42,41.36,41.37,88000.0
2010-01-06 11:45:00,41.37,41.4,41.35,41.39,81000.0,41.37,41.4,41.35,41.39,81000.0
2010-01-06 11:50:00,41.38,41.38,41.13,41.14,674000.0,41.38,41.38,41.13,41.14,674000.0
2010-01-06 11:55:00,41.14,41.18,41.03,41.18,406000.0,41.14,41.18,41.03,41.18,406000.0
2010-01-06 12:00:00,41.16,41.22,41.13,41.18,121000.0,41.16,41.22,41.13,41.18,121000.0
2010-01-06 12:05:00,41.15,41.21,41.1,41.14,125000.0,41.15,41.21,41.1,41.14,125000.0
2010-01-06 12:10:00,41.13,41.13,41.0,41.07,195000.0,41.13,41.13,41.0,41.07,195000.0
2010-01-06 12:15:00,41.07,41.17,41.04,41.12,125000.0,41.07,41.17,41.04,41.12,125000.0
2010-01-06 12:20:00,41.1,41.13,41.07,41.13,103000.0,41.1,41.13,41.07,41.13,103000.0
2010-01-06 12:25:00,41.1,41.17,41.04,41.04,179000.0,41.1,41.17,41.04,41.04,179000.0
2010-01-06 12:30:00,41.06,41.12,41.04,41.1,92000.0,41.06,41.12,41.04,41.1,92000.0
2010-01-06 12:35:00,41.13,41.2,41.09,41.18,162000.0,41.13,41.2,41.09,41.18,162000.0
2010-01-06 12:40:00,41.18,41.22,41.18,41.21,185000.0,41.18,41.22,41.18,41.21,185000.0
2010-01-06 12:45:00,41.19,41.22,41.18,41.18,127000.0,41.19,41.22,41.18,41.18,127000.0
2010-01-06 12:50:00,41.18,41.28,41.18,41.28,117000.0,41.18,41.28,41.18,41.28,117000.0
2010-01-06 12:55:00,41.28,41.28,41.23,41.24,176000.0,41.28,41.28,41.23,41.24,176000.0
2010-01-06 13:00:00,41.24,41.27,41.21,41.21,168000.0,41.24,41.27,41.21,41.21,168000.0
2010-01-06 13:05:00,41.21,41.21,41.16,41.18,80000.0,41.21,41.21,41.16,41.18,80000.0
2010-01-06 13:10:00,41.2,41.2,41.16,41.19,65000.0,41.2,41.2,41.16,41.19,65000.0
2010-01-06 13:15:00,41.17,41.21,41.15,41.2,85000.0,41.17,41.21,41.15,41.2,85000.0
2010-01-06 13:20:00,41.18,41.21,41.16,41.17,49000.0,41.18,41.21,41.16,41.17,49000.0
2010-01-06 13:25:00,41.18,41.2,41.17,41.18,46000.0,41.18,41.2,41.17,41.18,46000.0
2010-01-06 13:30:00,41.19,41.19,41.16,41.17,47000.0,41.19,41.19,41.16,41.17,47000.0
2010-01-06 13:35:00,41.17,41.2,41.1,41.13,71000.0,41.17,41.2,41.1,41.13,71000.0
2010-01-06 13:40:00,41.13,41.18,41.09,41.17,109000.0,41.13,41.18,41.09,41.17,109000.0
2010-01-06 13:45:00,41.16,41.19,41.1,41.1,76000.0,41.16,41.19,41.1,41.1,76000.0
2010-01-06 13:50:00,41.09,41.12,41.0,41.07,238000.0,41.09,41.12,41.0,41.07,238000.0
2010-01-06 13:55:00,41.06,41.06,40.93,41.05,260000.0,41.06,41.06,40.93,41.05,260000.0
2010-01-06 14:00:00,41.05,41.11,41.03,41.07,105000.0,41.05,41.11,41.03,41.07,105000.0
2010-01-06 14:05:00,41.03,41.3,41.03,41.24,339000.0,41.03,41.3,41.03,41.24,339000.0
2010-01-06 14:10:00,41.24,41.28,41.19,41.19,153000.0,41.24,41.28,41.19,41.19,153000.0
2010-01-06 14:15:00,41.19,41.2,41.15,41.18,67000.0,41.19,41.2,41.15,41.18,67000.0
2010-01-06 14:20:00,41.16,41.2,41.13,41.2,66000.0,41.16,41.2,41.13,41.2,66000.0
2010-01-06 14:25:00,41.2,41.25,41.16,41.18,110000.0,41.2,41.25,41.16,41.18,110000.0
2010-01-06 14:30:00,41.19,41.44,41.19,41.38,279000.0,41.19,41.44,41.19,41.38,279000.0
2010-01-06 14:35:00,41.39,41.45,41.35,41.35,189000.0,41.39,41.45,41.35,41.35,189000.0
2010-01-06 14:40:00,41.34,41.36,41.26,41.27,70000.0,41.34,41.36,41.26,41.27,70000.0
2010-01-06 14:45:00,41.25,41.3,41.22,41.3,39000.0,41.25,41.3,41.22,41.3,39000.0
2010-01-06 14:50:00,41.27,41.3,41.26,41.28,28000.0,41.27,41.3,41.26,41.28,28000.0
2010-01-06 14:55:00,41.3,41.32,41.27,41.29,69000.0,41.3,41.32,41.27,41.29,69000.0
2010-01-06 15:00:00,41.28,41.31,41.27,41.28,65000.0,41.28,41.31,41.27,41.28,65000.0
2010-01-06 15:05:00,41.29,41.32,41.21,41.25,197000.0,41.29,41.32,41.21,41.25,197000.0
2010-01-06 15:10:00,41.25,41.45,41.23,41.42,331000.0,41.25,41.45,41.23,41.42,331000.0
2010-01-06 15:15:00,41.42,41.43,41.34,41.36,117000.0,41.42,41.43,41.34,41.36,117000.0
2010-01-06 15:20:00,41.37,41.37,41.26,41.32,165000.0,41.37,41.37,41.26,41.32,165000.0
2010-01-06 15:25:00,41.3,41.33,41.23,41.32,77000.0,41.3,41.33,41.23,41.32,77000.0
2010-01-06 15:30:00,41.33,41.34,41.28,41.3,62000.0,41.33,41.34,41.28,41.3,62000.0
2010-01-06 15:35:00,41.3,41.35,41.29,41.33,145000.0,41.3,41.35,41.29,41.33,145000.0
2010-01-06 15:40:00,41.34,41.34,41.22,41.29,376000.0,41.34,41.34,41.22,41.29,376000.0
2010-01-06 15:45:00,41.29,41.37,41.21,41.21,245000.0,41.29,41.37,41.21,41.21,245000.0
2010-01-06 15:50:00,41.22,41.32,41.21,41.32,217000.0,41.22,41.32,41.21,41.32,217000.0
2010-01-06 15:55:00,41.3,41.32,41.23,41.23,435000.0,41.3,41.32,41.23,41.23,435000.0
2010-01-07 09:30:00,41.02,41.04,40.67,40.74,901000.0,41.02,41.04,40.67,40.74,901000.0
2010-01-07 09:35:00,40.77,40.85,40.63,40.7,457000.0,40.77,40.85,40.63,40.7,457000.0
2010-01-07 09:40:00,40.72,40.78,40.59,40.7,333000.0,40.72,40.78,40.59,40.7,333000.0
2010-01-07 09:45:00,40.7,40.83,40.68,40.73,269000.0,40.7,40.83,40.68,40.73,269000.0
2010-01-07 09:50:00,40.7,40.72,40.49,40.59,505000.0,40.7,40.72,40.49,40.59,505000.0
2010-01-07 09:55:00,40.64,40.7,40.53,40.62,327000.0,40.64,40.7,40.53,40.62,327000.0
2010-01-07 10:00:00,40.63,40.69,40.54,40.69,369000.0,40.63,40.69,40.54,40.69,369000.0
2010-01-07 10:05:00,40.69,40.77,40.64,40.68,276000.0,40.69,40.77,40.64,40.68,276000.0
2010-01-07 10:10:00,40.66,40.74,40.56,40.57,228000.0,40.66,40.74,40.56,40.57,228000.0
2010-01-07 10:15:00,40.56,40.62,40.4,40.42,403000.0,40.56,40.62,40.4,40.42,403000.0
2010-01-07 10:20:00,40.42,40.59,40.42,40.53,353000.0,40.42,40.59,40.42,40.53,353000.0
2010-01-07 10:25:00,40.54,40.7,40.51,40.66,195000.0,40.54,40.7,40.51,40.66,195000.0
2010-01-07 10:30:00,40.66,40.66,40.6,40.61,153000.0,40.66,40.66,40.6,40.61,153000.0
2010-01-07 10:35:00,40.64,40.82,40.62,40.78,258000.0,40.64,40.82,40.62,40.78,258000.0
2010-01-07 10:40:00,40.79,40.98,40.77,40.96,398000.0,40.79,40.98,40.77,40.96,398000.0
2010-01-07 10:45:00,40.96,41.16,40.95,40.98,664000.0,40.96,41.16,40.95,40.98,664000.0
2010-01-07 10:50:00,40.98,40.98,40.75,40.76,389000.0,40.98,40.98,40.75,40.76,389000.0
2010-01-07 10:55:00,40.76,40.82,40.66,40.68,131000.0,40.76,40.82,40.66,40.68,131000.0
2010-01-07 11:00:00,40.69,40.75,40.65,40.65,145000.0,40.69,40.75,40.65,40.65,145000.0
2010-01-07 11:05:00,40.65,40.69,40.54,40.68,200000.0,40.65,40.69,40.54,40.68,200000.0
2010-01-07 11:10:00,40.69,40.77,40.68,40.71,102000.0,40.69,40.77,40.68,40.71,102000.0
2010-01-07 11:15:00,40.72,40.72,40.62,40.66,110000.0,40.72,40.72,40.62,40.66,110000.0
2010-01-07 11:20:00,40.64,40.64,40.54,40.64,145000.0,40.64,40.64,40.54,40.64,145000.0
2010-01-07 11:25:00,40.63,40.66,40.62,40.66,36000.0,40.63,40.66,40.62,40.66,36000.0
2010-01-07 11:30:00,40.62,40.62,40.58,40.58,98000.0,40.62,40.62,40.58,40.58,98000.0
2010-01-07 11:35:00,40.59,40.64,40.56,40.58,131000.0,40.59,40.64,40.56,40.58,131000.0
2010-01-07 11:40:00,40.56,40.56,40.5,40.56,249000.0,40.56,40.56,40.5,40.56,249000.0
2010-01-07 11:45:00,40.55,40.58,40.53,40.55,69000.0,40.55,40.58,40.53,40.55,69000.0
2010-01-07 11:50:00,40.57,40.58,40.53,40.58,81000.0,40.57,40.58,40.53,40.58,81000.0
2010-01-07 11:55:00,40.58,40.59,40.54,40.56,128000.0,40.58,40.59,40.54,40.56,128000.0
2010-01-07 12:00:00,40.59,40.62,40.56,40.59,102000.0,40.59,40.62,40.56,40.59,102000.0
2010-01-07 12:05:00,40.59,40.59,40.47,40.49,217000.0,40.59,40.59,40.47,40.49,217000.0
2010-01-07 12:10:00,40.48,40.49,40.45,40.46,122000.0,40.48,40.49,40.45,40.46,122000.0
2010-01-07 12:15:00,40.45,40.64,40.45,40.61,144000.0,40.45,40.64,40.45,40.61,144000.0
2010-01-07 12:20:00,40.62,40.68,40.55,40.55,164000.0,40.62,40.68,40.55,40.55,164000.0
2010-01-07 12:25:00,40.55,40.57,40.5,40.54,111000.0,40.55,40.57,40.5,40.54,111000.0
2010-01-07 12:30:00,40.54,40.64,40.54,40.59,26000.0,40.54,40.64,40.54,40.59,26000.0
2010-01-07 12:35:00,40.6,40.64,40.57,40.6,16000.0,40.6,40.64,40.57,40.6,16000.0
2010-01-07 12:40:00,40.59,40.59,40.52,40.56,68000.0,40.59,40.59,40.52,40.56,68000.0
2010-01-07 12:45:00,40.55,40.64,40.55,40.64,34000.0,40.55,40.64,40.55,40.64,34000.0
2010-01-07 12:50:00,40.6,40.62,40.55,40.58,102000.0,40.6,40.62,40.55,40.58,102000.0
2010-01-07 12:55:00,40.55,40.55,40.44,40.44,152000.0,40.55,40.55,40.44,40.44,152000.0
2010-01-07 13:00:00,40.44,40.45,40.36,40.37,189000.0,40.44,40.45,40.36,40.37,189000.0
2010-01-07 13:05:00,40.37,40.37,40.26,40.3,210000.0,40.37,40.37,40.26,40.3,210000.0
2010-01-07 13:10:00,40.31,40.36,40.3,40.32,116000.0,40.31,40.36,40.3,40.32,116000.0
2010-01-07 13:15:00,40.33,40.35,40.31,40.33,118000.0,40.33,40.35,40.31,40.33,118000.0
2010-01-07 13:20:00,40.33,40.4,40.3,40.4,107000.0,40.33,40.4,40.3,40.4,107000.0
2010-01-07 13:25:00,40.37,40.42,40.36,40.42,45000.0,40.37,40.42,40.36,40.42,45000.0
2010-01-07 13:30:00,40.42,40.48,40.41,40.44,64000.0,40.42,40.48,40.41,40.44,64000.0
2010-01-07 13:35:00,40.42,40.45,40.41,40.42,98000.0,40.42,40.45,40.41,40.42,98000.0
2010-01-07 13:40:00,40.41,40.49,40.4,40.41,125000.0,40.41,40.49,40.4,40.41,125000.0
2010-01-07 13:45:00,40.41,40.42,40.32,40.35,73000.0,40.41,40.42,40.32,40.35,73000.0
2010-01-07 13:50:00,40.33,40.36,40.31,40.32,43000.0,40.33,40.36,40.31,40.32,43000.0
2010-01-07 13:55:00,40.31,40.32,40.21,40.29,216000.0,40.31,40.32,40.21,40.29,216000.0
2010-01-07 14:00:00,40.27,40.34,40.27,40.32,114000.0,40.27,40.34,40.27,40.32,114000.0
2010-01-07 14:05:00,40.29,40.39,40.29,40.32,124000.0,40.29,40.39,40.29,40.32,124000.0
2010-01-07 14:10:00,40.33,40.45,40.32,40.44,157000.0,40.33,40.45,40.32,40.44,157000.0
2010-01-07 14:15:00,40.43,40.46,40.28,40.29,224000.0,40.43,40.46,40.28,40.29,224000.0
2010-01-07 14:20:00,40.29,40.39,40.28,40.29,197000.0,40.29,40.39,40.28,40.29,197000.0
2010-01-07 14:25:00,40.29,40.38,40.29,40.35,123000.0,40.29,40.38,40.29,40.35,123000.0
2010-01-07 14:30:00,40.38,40.5,40.37,40.45,155000.0,40.38,40.5,40.37,40.45,155000.0
2010-01-07 14:35:00,40.49,40.56,40.44,40.54,153000.0,40.49,40.56,40.44,40.54,153000.0
2010-01-07 14:40:00,40.58,40.59,40.52,40.52,112000.0,40.58,40.59,40.52,40.52,112000.0
2010-01-07 14:45:00,40.53,40.57,40.52,40.57,38000.0,40.53,40.57,40.52,40.57,38000.0
2010-01-07 14:50:00,40.57,40.58,40.52,40.55,94000.0,40.57,40.58,40.52,40.55,94000.0
2010-01-07 14:55:00,40.54,40.57,40.52,40.57,60000.0,40.54,40.57,40.52,40.57,60000.0
2010-01-07 15:00:00,40.56,40.58,40.5,40.58,206000.0,40.56,40.58,40.5,40.58,206000.0
2010-01-07 15:05:00,40.58,40.58,40.48,40.49,111000.0,40.58,40.58,40.48,40.49,111000.0
2010-01-07 15:10:00,40.49,40.56,40.49,40.54,76000.0,40.49,40.56,40.49,40.54,76000.0
2010-01-07 15:15:00,40.52,40.54,40.46,40.48,36000.0,40.52,40.54,40.46,40.48,36000.0
2010-01-07 15:20:00,40.46,40.55,40.43,40.55,95000.0,40.46,40.55,40.43,40.55,95000.0
2010-01-07 15:25:00,40.54,40.55,40.47,40.52,62000.0,40.54,40.55,40.47,40.52,62000.0
2010-01-07 15:30:00,40.52,40.54,40.48,40.54,90000.0,40.52,40.54,40.48,40.54,90000.0
2010-01-07 15:35:00,40.52,40.55,40.5,40.52,89000.0,40.52,40.55,40.5,40.52,89000.0
2010-01-07 15:40:00,40.52,40.54,40.5,40.53,78000.0,40.52,40.54,40.5,40.53,78000.0
2010-01-07 15:45:00,40.53,40.55,40.48,40.48,182000.0,40.53,40.55,40.48,40.48,182000.0
2010-01-07 15:50:00,40.48,40.5,40.45,40.48,216000.0,40.48,40.5,40.45,40.48,216000.0
2010-01-07 15:55:00,40.47,40.5,40.43,40.49,412000.0,40.47,40.5,40.43,40.49,412000.0
2010-01-08 09:30:00,40.0,40.25,39.6,40.15,1358000.0,40.0,40.25,39.6,40.15,1358000.0
2010-01-08 09:35:00,40.15,40.18,39.82,39.88,449000.0,40.15,40.18,39.82,39.88,449000.0
2010-01-08 09:40:00,39.83,40.01,39.72,39.97,496000.0,39.83,40.01,39.72,39.97,496000.0
2010-01-08 09:45:00,39.95,40.16,39.91,40.11,290000.0,39.95,40.16,39.91,40.11,290000.0
2010-01-08 09:50:00,40.12,40.14,39.98,40.06,180000.0,40.12,40.14,39.98,40.06,180000.0
2010-01-08 09:55:00,40.07,40.27,39.97,40.19,359000.0,40.07,40.27,39.97,40.19,359000.0
2010-01-08 10:00:00,40.2,40.4,40.19,40.24,532000.0,40.2,40.4,40.19,40.24,532000.0
2010-01-08 10:05:00,40.24,40.43,40.22,40.32,342000.0,40.24,40.43,40.22,40.32,342000.0
2010-01-08 10:10:00,40.33,40.44,40.21,40.32,364000.0,40.33,40.44,40.21,40.32,364000.0
2010-01-08 10:15:00,40.3,40.31,40.14,40.2,239000.0,40.3,40.31,40.14,40.2,239000.0
2010-01-08 10:20:00,40.19,40.19,40.0,40.07,553000.0,40.19,40.19,40.0,40.07,553000.0
2010-01-08 10:25:00,40.06,40.1,40.01,40.03,142000.0,40.06,40.1,40.01,40.03,142000.0
2010-01-08 10:30:00,40.05,40.1,40.0,40.07,143000.0,40.05,40.1,40.0,40.07,143000.0
2010-01-08 10:35:00,40.05,40.09,39.93,40.04,220000.0,40.05,40.09,39.93,40.04,220000.0
2010-01-08 10:40:00,40.04,40.05,39.93,39.95,131000.0,40.04,40.05,39.93,39.95,131000.0
2010-01-08 10:45:00,39.97,40.0,39.93,39.99,82000.0,39.97,40.0,39.93,39.99,82000.0
2010-01-08 10:50:00,39.97,40.1,39.95,40.07,178000.0,39.97,40.1,39.95,40.07,178000.0
2010-01-08 10:55:00,40.08,40.37,40.07,40.34,439000.0,40.08,40.37,40.07,40.34,439000.0
2010-01-08 11:00:00,40.3,40.32,40.16,40.17,170000.0,40.3,40.32,40.16,40.17,170000.0
2010-01-08 11:05:00,40.17,40.33,40.17,40.3,152000.0,40.17,40.33,40.17,40.3,152000.0
2010-01-08 11:10:00,40.3,40.34,40.23,40.27,173000.0,40.3,40.34,40.23,40.27,173000.0
2010-01-08 11:15:00,40.29,40.32,40.1,40.14,272000.0,40.29,40.32,40.1,40.14,272000.0
2010-01-08 11:20:00,40.12,40.32,40.1,40.31,175000.0,40.12,40.32,40.1,40.31,175000.0
2010-01-08 11:25:00,40.3,40.44,40.26,40.28,287000.0,40.3,40.44,40.26,40.28,287000.0
2010-01-08 11:30:00,40.3,40.31,40.26,40.27,94000.0,40.3,40.31,40.26,40.27,94000.0
2010-01-08 11:35:00,40.25,40.27,40.1,40.1,134000.0,40.25,40.27,40.1,40.1,134000.0
2010-01-08 11:40:00,40.1,40.18,40.1,40.15,119000.0,40.1,40.18,40.1,40.15,119000.0
2010-01-08 11:45:00,40.15,40.23,40.14,40.21,79000.0,40.15,40.23,40.14,40.21,79000.0
2010-01-08 11:50:00,40.21,40.22,40.15,40.22,72000.0,40.21,40.22,40.15,40.22,72000.0
2010-01-08 11:55:00,40.21,40.23,40.18,40.22,92000.0,40.21,40.23,40.18,40.22,92000.0
2010-01-08 12:00:00,40.23,40.29,40.21,40.25,193000.0,40.23,40.29,40.21,40.25,193000.0
2010-01-08 12:05:00,40.23,40.23,40.17,40.19,36000.0,40.23,40.23,40.17,40.19,36000.0
2010-01-08 12:10:00,40.19,40.28,40.17,40.22,139000.0,40.19,40.28,40.17,40.22,139000.0
2010-01-08 12:15:00,40.19,40.21,40.15,40.17,47000.0,40.19,40.21,40.15,40.17,47000.0
2010-01-08 12:20:00,40.17,40.27,40.17,40.27,95000.0,40.17,40.27,40.17,40.27,95000.0
2010-01-08 12:25:00,40.25,40.28,40.21,40.25,77000.0,40.25,40.28,40.21,40.25,77000.0
2010-01-08 12:30:00,40.25,40.29,40.24,40.27,93000.0,40.25,40.29,40.24,40.27,93000.0
2010-01-08 12:35:00,40.26,40.3,40.23,40.3,66000.0,40.26,40.3,40.23,40.3,66000.0
2010-01-08 12:40:00,40.3,40.32,40.26,40.31,69000.0,40.3,40.32,40.26,40.31,69000.0
2010-01-08 12:45:00,40.29,40.34,40.23,40.25,150000.0,40.29,40.34,40.23,40.25,150000.0
2010-01-08 12:50:00,40.25,40.29,40.23,40.27,98000.0,40.25,40.29,40.23,40.27,98000.0
2010-01-08 12:55:00,40.28,40.3,40.25,40.27,73000.0,40.28,40.3,40.25,40.27,73000.0
2010-01-08 13:00:00,40.27,40.29,40.26,40.29,75000.0,40.27,40.29,40.26,40.29,75000.0
2010-01-08 13:05:00,40.28,40.35,40.27,40.31,111000.0,40.28,40.35,40.27,40.31,111000.0
2010-01-08 13:10:00,40.32,40.42,40.32,40.39,156000.0,40.32,40.42,40.32,40.39,156000.0
2010-01-08 13:15:00,40.39,40.39,40.3,40.31,67000.0,40.39,40.39,40.3,40.31,67000.0
2010-01-08 13:20:00,40.3,40.35,40.3,40.35,45000.0,40.3,40.35,40.3,40.35,45000.0
2010-01-08 13:25:00,40.35,40.38,40.31,40.34,75000.0,40.35,40.38,40.31,40.34,75000.0
2010-01-08 13:30:00,40.35,40.42,40.31,40.4,64000.0,40.35,40.42,40.31,40.4,64000.0
2010-01-08 13:35:00,40.4,40.67,40.39,40.67,450000.0,40.4,40.67,40.39,40.67,450000.0
2010-01-08 13:40:00,40.67,40.77,40.6,40.71,484000.0,40.67,40.77,40.6,40.71,484000.0
2010-01-08 13:45:00,40.7,40.78,40.66,40.73,353000.0,40.7,40.78,40.66,40.73,353000.0
2010-01-08 13:50:00,40.75,40.76,40.64,40.68,169000.0,40.75,40.76,40.64,40.68,169000.0
2010-01-08 13:55:00,40.68,40.7,40.62,40.63,38000.0,40.68,40.7,40.62,40.63,38000.0
2010-01-08 14:00:00,40.63,40.66,40.61,40.63,142000.0,40.63,40.66,40.61,40.63,142000.0
2010-01-08 14:05:00,40.65,40.68,40.56,40.61,167000.0,40.65,40.68,40.56,40.61,167000.0
2010-01-08 14:10:00,40.62,40.62,40.54,40.62,86000.0,40.62,40.62,40.54,40.62,86000.0
2010-01-08 14:15:00,40.61,40.62,40.55,40.59,51000.0,40.61,40.62,40.55,40.59,51000.0
2010-01-08 14:20:00,40.6,40.63,40.57,40.6,114000.0,40.6,40.63,40.57,40.6,114000.0
2010-01-08 14:25:00,40.61,40.64,40.59,40.62,88000.0,40.61,40.64,40.59,40.62,88000.0
2010-01-08 14:30:00,40.62,40.64,40.6,40.61,120000.0,40.62,40.64,40.6,40.61,120000.0
2010-01-08 14:35:00,40.63,40.64,40.59,40.64,115000.0,40.63,40.64,40.59,40.64,115000.0
2010-01-08 14:40:00,40.63,40.7,40.62,40.69,145000.0,40.63,40.7,40.62,40.69,145000.0
2010-01-08 14:45:00,40.69,40.8,40.67,40.72,275000.0,40.69,40.8,40.67,40.72,275000.0
2010-01-08 14:50:00,40.72,40.74,40.71,40.73,60000.0,40.72,40.74,40.71,40.73,60000.0
2010-01-08 14:55:00,40.72,40.77,40.71,40.75,94000.0,40.72,40.77,40.71,40.75,94000.0
2010-01-08 15:00:00,40.73,40.75,40.62,40.65,206000.0,40.73,40.75,40.62,40.65,206000.0
2010-01-08 15:05:00,40.63,40.63,40.54,40.59,196000.0,40.63,40.63,40.54,40.59,196000.0
2010-01-08 15:10:00,40.59,40.61,40.56,40.57,81000.0,40.59,40.61,40.56,40.57,81000.0
2010-01-08 15:15:00,40.55,40.56,40.51,40.54,155000.0,40.55,40.56,40.51,40.54,155000.0
2010-01-08 15:20:00,40.54,40.55,40.45,40.45,182000.0,40.54,40.55,40.45,40.45,182000.0
2010-01-08 15:25:00,40.46,40.49,40.43,40.46,162000.0,40.46,40.49,40.43,40.46,162000.0
2010-01-08 15:30:00,40.46,40.46,40.38,40.42,166000.0,40.46,40.46,40.38,40.42,166000.0
2010-01-08 15:35:00,40.42,40.49,40.41,40.47,176000.0,40.42,40.49,40.41,40.47,176000.0
2010-01-08 15:40:00,40.49,40.49,40.38,40.41,326000.0,40.49,40.49,40.38,40.41,326000.0
2010-01-08 15:45:00,40.41,40.44,40.39,40.44,216000.0,40.41,40.44,40.39,40.44,216000.0
2010-01-08 15:50:00,40.44,40.44,40.36,40.41,439000.0,40.44,40.44,40.36,40.41,439000.0
2010-01-08 15:55:00,40.41,40.44,40.32,40.43,682000.0,40.41,40.44,40.32,40.43,682000.0
2010-01-11 09:30:00,40.58,40.71,40.21,40.28,759000.0,40.58,40.71,40.21,40.28,759000.0
2010-01-11 09:35:00,40.32,40.4,40.15,40.2,310000.0,40.32,40.4,40.15,40.2,310000.0
2010-01-11 09:40:00,40.22,40.26,40.05,40.21,308000.0,40.22,40.26,40.05,40.21,308000.0
2010-01-11 09:45:00,40.21,40.3,40.15,40.23,280000.0,40.21,40.3,40.15,40.23,280000.0
2010-01-11 09:50:00,40.21,40.21,40.09,40.1,191000.0,40.21,40.21,40.09,40.1,191000.0
2010-01-11 09:55:00,40.1,40.19,39.93,39.98,611000.0,40.1,40.19,39.93,39.98,611000.0
2010-01-11 10:00:00,39.98,40.06,39.95,40.0,399000.0,39.98,40.06,39.95,40.0,399000.0
2010-01-11 10:05:00,39.96,39.99,39.85,39.88,528000.0,39.96,39.99,39.85,39.88,528000.0
2010-01-11 10:10:00,39.89,39.99,39.84,39.9,263000.0,39.89,39.99,39.84,39.9,263000.0
2010-01-11 10:15:00,39.9,40.02,39.81,39.98,279000.0,39.9,40.02,39.81,39.98,279000.0
2010-01-11 10:20:00,40.0,40.02,39.94,39.96,109000.0,40.0,40.02,39.94,39.96,109000.0
2010-01-11 10:25:00,39.98,40.02,39.96,40.01,118000.0,39.98,40.02,39.96,40.01,118000.0
2010-01-11 10:30:00,39.98,40.01,39.82,39.84,286000.0,39.98,40.01,39.82,39.84,286000.0
2010-01-11 10:35:00,39.85,39.88,39.83,39.84,41000.0,39.85,39.88,39.83,39.84,41000.0
2010-01-11 10:40:00,39.85,39.9,39.83,39.88,142000.0,39.85,39.9,39.83,39.88,142000.0
2010-01-11 10:45:00,39.86,39.96,39.86,39.96,122000.0,39.86,39.96,39.86,39.96,122000.0
2010-01-11 10:50:00,39.97,40.0,39.89,39.89,154000.0,39.97,40.0,39.89,39.89,154000.0
2010-01-11 10:55:00,39.89,39.92,39.83,39.84,128000.0,39.89,39.92,39.83,39.84,128000.0
2010-01-11 11:00:00,39.84,39.88,39.81,39.87,71000.0,39.84,39.88,39.81,39.87,71000.0
2010-01-11 11:05:00,39.86,39.86,39.81,39.82,137000.0,39.86,39.86,39.81,39.82,137000.0
2010-01-11 11:10:00,39.82,39.99,39.79,39.8,468000.0,39.82,39.99,39.79,39.8,468000.0
2010-01-11 11:15:00,39.81,39.86,39.79,39.86,90000.0,39.81,39.86,39.79,39.86,90000.0
2010-01-11 11:20:00,39.84,39.88,39.84,39.86,84000.0,39.84,39.88,39.84,39.86,84000.0
2010-01-11 11:25:00,39.86,39.86,39.78,39.83,82000.0,39.86,39.86,39.78,39.83,82000.0
2010-01-11 11:30:00,39.83,39.92,39.82,39.89,94000.0,39.83,39.92,39.82,39.89,94000.0
2010-01-11 11:35:00,39.88,40.05,39.88,40.0,125000.0,39.88,40.05,39.88,40.0,125000.0
2010-01-11 11:40:00,39.98,40.07,39.96,39.98,121000.0,39.98,40.07,39.96,39.98,121000.0
2010-01-11 11:45:00,39.98,39.99,39.86,39.92,101000.0,39.98,39.99,39.86,39.92,101000.0
2010-01-11 11:50:00,39.92,39.97,39.92,39.94,101000.0,39.92,39.97,39.92,39.94,101000.0
2010-01-11 11:55:00,39.94,39.98,39.92,39.94,67000.0,39.94,39.98,39.92,39.94,67000.0
2010-01-11 12:00:00,39.94,40.02,39.94,40.01,110000.0,39.94,40.02,39.94,40.01,110000.0
2010-01-11 12:05:00,40.01,40.1,40.0,40.05,56000.0,40.01,40.1,40.0,40.05,56000.0
2010-01-11 12:10:00,40.06,40.1,40.06,40.08,156000.0,40.06,40.1,40.06,40.08,156000.0
2010-01-11 12:15:00,40.07,40.11,40.03,40.03,146000.0,40.07,40.11,40.03,40.03,146000.0
2010-01-11 12:20:00,40.05,40.07,40.01,40.01,80000.0,40.05,40.07,40.01,40.01,80000.0
2010-01-11 12:25:00,40.01,40.05,39.97,40.03,176000.0,40.01,40.05,39.97,40.03,176000.0
2010-01-11 12:30:00,40.03,40.05,39.99,39.99,79000.0,40.03,40.05,39.99,39.99,79000.0
2010-01-11 12:35:00,40.0,40.01,39.95,39.96,52000.0,40.0,40.01,39.95,39.96,52000.0
2010-01-11 12:40:00,39.98,40.01,39.96,40.0,60000.0,39.98,40.01,39.96,40.0,60000.0
2010-01-11 12:45:00,39.99,40.02,39.95,39.96,81000.0,39.99,40.02,39.95,39.96,81000.0
2010-01-11 12:50:00,39.99,39.99,39.93,39.96,81000.0,39.99,39.99,39.93,39.96,81000.0
2010-01-11 12:55:00,39.96,39.98,39.95,39.98,33000.0,39.96,39.98,39.95,39.98,33000.0
2010-01-11 13:00:00,39.96,40.0,39.94,39.96,70000.0,39.96,40.0,39.94,39.96,70000.0
2010-01-11 13:05:00,39.96,40.01,39.96,39.99,37000.0,39.96,40.01,39.96,39.99,37000.0
2010-01-11 13:10:00,39.99,40.02,39.98,40.0,34000.0,39.99,40.02,39.98,40.0,34000.0
2010-01-11 13:15:00,39.99,40.0,39.97,39.98,122000.0,39.99,40.0,39.97,39.98,122000.0
2010-01-11 13:20:00,39.99,40.02,39.99,40.0,22000.0,39.99,40.02,39.99,40.0,22000.0
2010-01-11 13:25:00,40.0,40.02,39.99,40.01,69000.0,40.0,40.02,39.99,40.01,69000.0
2010-01-11 13:30:00,40.01,40.01,39.94,39.96,84000.0,40.01,40.01,39.94,39.96,84000.0
2010-01-11 13:35:00,39.96,39.97,39.94,39.97,57000.0,39.96,39.97,39.94,39.97,57000.0
2010-01-11 13:40:00,39.96,39.98,39.93,39.96,76000.0,39.96,39.98,39.93,39.96,76000.0
2010-01-11 13:45:00,39.99,40.0,39.95,39.98,182000.0,39.99,40.0,39.95,39.98,182000.0
2010-01-11 13:50:00,39.98,39.99,39.95,39.97,96000.0,39.98,39.99,39.95,39.97,96000.0
2010-01-11 13:55:00,39.97,39.99,39.95,39.98,69000.0,39.97,39.99,39.95,39.98,69000.0
2010-01-11 14:00:00,39.96,40.03,39.96,39.97,117000.0,39.96,40.03,39.96,39.97,117000.0
2010-01-11 14:05:00,39.99,39.99,39.95,39.96,61000.0,39.99,39.99,39.95,39.96,61000.0
2010-01-11 14:10:00,39.97,40.0,39.96,39.98,59000.0,39.97,40.0,39.96,39.98,59000.0
2010-01-11 14:15:00,39.99,40.01,39.93,39.95,35000.0,39.99,40.01,39.93,39.95,35000.0
2010-01-11 14:20:00,39.95,39.99,39.95,39.99,40000.0,39.95,39.99,39.95,39.99,40000.0
2010-01-11 14:25:00,39.98,39.99,39.96,39.96,60000.0,39.98,39.99,39.96,39.96,60000.0
2010-01-11 14:30:00,39.98,40.02,39.97,40.01,66000.0,39.98,40.02,39.97,40.01,66000.0
2010-01-11 14:35:00,40.01,40.01,39.98,40.0,37000.0,40.01,40.01,39.98,40.0,37000.0
2010-01-11 14:40:00,39.99,40.0,39.94,39.96,86000.0,39.99,40.0,39.94,39.96,86000.0
2010-01-11 14:45:00,39.96,39.97,39.94,39.96,52000.0,39.96,39.97,39.94,39.96,52000.0
2010-01-11 14:50:00,39.96,39.99,39.94,39.99,39000.0,39.96,39.99,39.94,39.99,39000.0
2010-01-11 14:55:00,39.99,40.02,39.97,39.99,59000.0,39.99,40.02,39.97,39.99,59000.0
2010-01-11 15:00:00,39.97,40.05,39.96,40.04,76000.0,39.97,40.05,39.96,40.04,76000.0
2010-01-11 15:05:00,40.05,40.07,39.99,40.0,127000.0,40.05,40.07,39.99,40.0,127000.0
2010-01-11 15:10:00,39.99,40.0,39.94,39.98,114000.0,39.99,40.0,39.94,39.98,114000.0
2010-01-11 15:15:00,39.98,40.13,39.98,40.12,153000.0,39.98,40.13,39.98,40.12,153000.0
2010-01-11 15:20:00,40.12,40.16,40.1,40.13,135000.0,40.12,40.16,40.1,40.13,135000.0
2010-01-11 15:25:00,40.13,40.2,40.12,40.18,114000.0,40.13,40.2,40.12,40.18,114000.0
2010-01-11 15:30:00,40.18,40.22,40.17,40.21,122000.0,40.18,40.22,40.17,40.21,122000.0
2010-01-11 15:35:00,40.2,40.21,40.13,40.18,154000.0,40.2,40.21,40.13,40.18,154000.0
2010-01-11 15:40:00,40.16,40.18,40.13,40.14,80000.0,40.16,40.18,40.13,40.14,80000.0
2010-01-11 15:45:00,40.13,40.33,40.13,40.26,527000.0,40.13,40.33,40.13,40.26,527000.0
2010-01-11 15:50:00,40.27,40.29,40.18,40.18,343000.0,40.27,40.29,40.18,40.18,343000.0
2010-01-11 15:55:00,40.18,40.18,40.04,40.05,614000.0,40.18,40.18,40.04,40.05,614000.0
2010-01-12 09:30:00,39.4,39.57,39.27,39.47,958000.0,39.4,39.57,39.27,39.47,958000.0
2010-01-12 09:35:00,39.43,39.53,39.32,39.37,1250000.0,39.43,39.53,39.32,39.37,1250000.0
2010-01-12 09:40:00,39.35,39.38,39.2,39.32,1162000.0,39.35,39.38,39.2,39.32,1162000.0
2010-01-12 09:45:00,39.29,39.43,39.28,39.35,460000.0,39.29,39.43,39.28,39.35,460000.0
2010-01-12 09:50:00,39.37,39.54,39.36,39.45,463000.0,39.37,39.54,39.36,39.45,463000.0
2010-01-12 09:55:00,39.49,39.52,39.35,39.38,353000.0,39.49,39.52,39.35,39.38,353000.0
2010-01-12 10:00:00,39.38,39.43,39.28,39.29,534000.0,39.38,39.43,39.28,39.29,534000.0
2010-01-12 10:05:00,39.29,39.34,39.21,39.34,460000.0,39.29,39.34,39.21,39.34,460000.0
2010-01-12 10:10:00,39.34,39.41,39.31,39.39,456000.0,39.34,39.41,39.31,39.39,456000.0
2010-01-12 10:15:00,39.37,39.37,39.11,39.18,723000.0,39.37,39.37,39.11,39.18,723000.0
2010-01-12 10:20:00,39.18,39.19,39.05,39.1,578000.0,39.18,39.19,39.05,39.1,578000.0
2010-01-12 10:25:00,39.1,39.19,39.06,39.19,351000.0,39.1,39.19,39.06,39.19,351000.0
2010-01-12 10:30:00,39.2,39.27,39.16,39.16,351000.0,39.2,39.27,39.16,39.16,351000.0
2010-01-12 10:35:00,39.18,39.19,39.05,39.08,365000.0,39.18,39.19,39.05,39.08,365000.0
2010-01-12 10:40:00,39.08,39.18,39.05,39.18,281000.0,39.08,39.18,39.05,39.18,281000.0
2010-01-12 10:45:00,39.17,39.26,39.17,39.26,342000.0,39.17,39.26,39.17,39.26,342000.0
2010-01-12 10:50:00,39.26,39.45,39.24,39.36,780000.0,39.26,39.45,39.24,39.36,780000.0
2010-01-12 10:55:00,39.37,39.43,39.26,39.3,364000.0,39.37,39.43,39.26,39.3,364000.0
2010-01-12 11:00:00,39.3,39.34,39.24,39.26,224000.0,39.3,39.34,39.24,39.26,224000.0
2010-01-12 11:05:00,39.3,39.35,39.27,39.33,132000.0,39.3,39.35,39.27,39.33,132000.0
2010-01-12 11:10:00,39.32,39.39,39.22,39.24,254000.0,39.32,39.39,39.22,39.24,254000.0
2010-01-12 11:15:00,39.24,39.28,39.23,39.24,188000.0,39.24,39.28,39.23,39.24,188000.0
2010-01-12 11:20:00,39.26,39.34,39.26,39.34,98000.0,39.26,39.34,39.26,39.34,98000.0
2010-01-12 11:25:00,39.3,39.34,39.27,39.31,168000.0,39.3,39.34,39.27,39.31,168000.0
2010-01-12 11:30:00,39.29,39.31,39.23,39.24,109000.0,39.29,39.31,39.23,39.24,109000.0
2010-01-12 11:35:00,39.24,39.32,39.21,39.24,257000.0,39.24,39.32,39.21,39.24,257000.0
2010-01-12 11:40:00,39.26,39.28,39.18,39.19,198000.0,39.26,39.28,39.18,39.19,198000.0
2010-01-12 11:45:00,39.17,39.2,39.11,39.18,143000.0,39.17,39.2,39.11,39.18,143000.0
2010-01-12 11:50:00,39.19,39.22,39.11,39.17,279000.0,39.19,39.22,39.11,39.17,279000.0
2010-01-12 11:55:00,39.18,39.22,39.12,39.13,158000.0,39.18,39.22,39.12,39.13,158000.0
2010-01-12 12:00:00,39.14,39.17,39.1,39.14,202000.0,39.14,39.17,39.1,39.14,202000.0
2010-01-12 12:05:00,39.15,39.17,39.13,39.13,55000.0,39.15,39.17,39.13,39.13,55000.0
2010-01-12 12:10:00,39.15,39.17,39.13,39.14,33000.0,39.15,39.17,39.13,39.14,33000.0
2010-01-12 12:15:00,39.14,39.17,39.13,39.15,88000.0,39.14,39.17,39.13,39.15,88000.0
2010-01-12 12:20:00,39.13,39.19,39.07,39.07,252000.0,39.13,39.19,39.07,39.07,252000.0
2010-01-12 12:25:00,39.08,39.09,38.94,38.98,447000.0,39.08,39.09,38.94,38.98,447000.0
2010-01-12 12:30:00,39.01,39.06,38.9,38.9,336000.0,39.01,39.06,38.9,38.9,336000.0
2010-01-12 12:35:00,38.89,39.0,38.87,38.93,289000.0,38.89,39.0,38.87,38.93,289000.0
2010-01-12 12:40:00,38.92,39.16,38.77,38.79,649000.0,38.92,39.16,38.77,38.79,649000.0
2010-01-12 12:45:00,38.78,38.86,38.75,38.79,279000.0,38.78,38.86,38.75,38.79,279000.0
2010-01-12 12:50:00,38.79,38.82,38.71,38.77,257000.0,38.79,38.82,38.71,38.77,257000.0
2010-01-12 12:55:00,38.77,38.77,38.7,38.73,220000.0,38.77,38.77,38.7,38.73,220000.0
2010-01-12 13:00:00,38.74,38.87,38.71,38.87,372000.0,38.74,38.87,38.71,38.87,372000.0
2010-01-12 13:05:00,38.87,38.9,38.8,38.82,211000.0,38.87,38.9,38.8,38.82,211000.0
2010-01-12 13:10:00,38.82,38.91,38.8,38.89,215000.0,38.82,38.91,38.8,38.89,215000.0
2010-01-12 13:15:00,38.89,38.97,38.84,38.93,279000.0,38.89,38.97,38.84,38.93,279000.0
2010-01-12 13:20:00,38.93,39.02,38.92,38.94,366000.0,38.93,39.02,38.92,38.94,366000.0
2010-01-12 13:25:00,38.94,38.95,38.89,38.9,152000.0,38.94,38.95,38.89,38.9,152000.0
2010-01-12 13:30:00,38.92,38.94,38.86,38.91,166000.0,38.92,38.94,38.86,38.91,166000.0
2010-01-12 13:35:00,38.94,38.95,38.88,38.88,118000.0,38.94,38.95,38.88,38.88,118000.0
2010-01-12 13:40:00,38.88,38.91,38.85,38.87,144000.0,38.88,38.91,38.85,38.87,144000.0
2010-01-12 13:45:00,38.86,38.91,38.86,38.9,129000.0,38.86,38.91,38.86,38.9,129000.0
2010-01-12 13:50:00,38.91,38.91,38.87,38.9,78000.0,38.91,38.91,38.87,38.9,78000.0
2010-01-12 13:55:00,38.9,38.93,38.88,38.89,200000.0,38.9,38.93,38.88,38.89,200000.0
2010-01-12 14:00:00,38.9,38.9,38.77,38.78,369000.0,38.9,38.9,38.77,38.78,369000.0
2010-01-12 14:05:00,38.77,38.81,38.71,38.81,327000.0,38.77,38.81,38.71,38.81,327000.0
2010-01-12 14:10:00,38.8,38.82,38.75,38.8,201000.0,38.8,38.82,38.75,38.8,201000.0
2010-01-12 14:15:00,38.78,38.81,38.73,38.73,181000.0,38.78,38.81,38.73,38.73,181000.0
2010-01-12 14:20:00,38.73,38.78,38.7,38.76,288000.0,38.73,38.78,38.7,38.76,288000.0
2010-01-12 14:25:00,38.74,38.74,38.7,38.73,186000.0,38.74,38.74,38.7,38.73,186000.0
2010-01-12 14:30:00,38.73,38.74,38.64,38.68,383000.0,38.73,38.74,38.64,38.68,383000.0
2010-01-12 14:35:00,38.67,38.72,38.63,38.68,292000.0,38.67,38.72,38.63,38.68,292000.0
2010-01-12 14:40:00,38.66,38.67,38.55,38.55,257000.0,38.66,38.67,38.55,38.55,257000.0
2010-01-12 14:45:00,38.55,38.61,38.55,38.59,240000.0,38.55,38.61,38.55,38.59,240000.0
2010-01-12 14:50:00,38.6,38.81,38.57,38.77,604000.0,38.6,38.81,38.57,38.77,604000.0
2010-01-12 14:55:00,38.78,38.83,38.76,38.78,258000.0,38.78,38.83,38.76,38.78,258000.0
2010-01-12 15:00:00,38.78,38.78,38.63,38.64,357000.0,38.78,38.78,38.63,38.64,357000.0
2010-01-12 15:05:00,38.64,38.68,38.61,38.61,283000.0,38.64,38.68,38.61,38.61,283000.0
2010-01-12 15:10:00,38.61,38.62,38.55,38.57,332000.0,38.61,38.62,38.55,38.57,332000.0
2010-01-12 15:15:00,38.57,38.57,38.47,38.5,559000.0,38.57,38.57,38.47,38.5,559000.0
2010-01-12 15:20:00,38.51,38.57,38.48,38.53,297000.0,38.51,38.57,38.48,38.53,297000.0
2010-01-12 15:25:00,38.55,38.62,38.54,38.56,342000.0,38.55,38.62,38.54,38.56,342000.0
2010-01-12 15:30:00,38.57,38.66,38.55,38.6,454000.0,38.57,38.66,38.55,38.6,454000.0
2010-01-12 15:35:00,38.6,38.63,38.54,38.59,322000.0,38.6,38.63,38.54,38.59,322000.0
2010-01-12 15:40:00,38.59,38.7,38.57,38.6,386000.0,38.59,38.7,38.57,38.6,386000.0
2010-01-12 15:45:00,38.58,38.63,38.58,38.59,385000.0,38.58,38.63,38.58,38.59,385000.0
2010-01-12 15:50:00,38.58,38.68,38.58,38.6,659000.0,38.58,38.68,38.58,38.6,659000.0
2010-01-12 15:55:00,38.6,38.69,38.58,38.65,894000.0,38.6,38.69,38.58,38.65,894000.0
2010-01-13 09:30:00,44.31,44.32,42.71,42.73,13700000.0,44.31,44.32,42.71,42.73,13700000.0
2010-01-13 09:35:00,42.73,43.05,42.53,42.53,6238000.0,42.73,43.05,42.53,42.53,6238000.0
2010-01-13 09:40:00,42.58,43.09,42.5,43.05,4961000.0,42.58,43.09,42.5,43.05,4961000.0
2010-01-13 09:45:00,43.05,43.15,42.85,42.97,2927000.0,43.05,43.15,42.85,42.97,2927000.0
2010-01-13 09:50:00,42.97,43.24,42.97,43.12,2555000.0,42.97,43.24,42.97,43.12,2555000.0
2010-01-13 09:55:00,43.13,43.19,42.93,42.98,2996000.0,43.13,43.19,42.93,42.98,2996000.0
2010-01-13 10:00:00,42.98,43.14,42.96,43.1,1900000.0,42.98,43.14,42.96,43.1,1900000.0
2010-01-13 10:05:00,43.1,43.44,43.1,43.42,3071000.0,43.1,43.44,43.1,43.42,3071000.0
2010-01-13 10:10:00,43.42,43.48,43.35,43.42,1838000.0,43.42,43.48,43.35,43.42,1838000.0
2010-01-13 10:15:00,43.43,43.44,43.0,43.04,2350000.0,43.43,43.44,43.0,43.04,2350000.0
2010-01-13 10:20:00,43.02,43.1,42.66,43.02,3820000.0,43.02,43.1,42.66,43.02,3820000.0
2010-01-13 10:25:00,43.05,43.31,42.94,43.27,1701000.0,43.05,43.31,42.94,43.27,1701000.0
2010-01-13 10:30:00,43.27,43.48,43.18,43.34,1789000.0,43.27,43.48,43.18,43.34,1789000.0
2010-01-13 10:35:00,43.33,43.41,43.15,43.18,1075000.0,43.33,43.41,43.15,43.18,1075000.0
2010-01-13 10:40:00,43.19,43.27,43.06,43.1,933000.0,43.19,43.27,43.06,43.1,933000.0
2010-01-13 10:45:00,43.08,43.16,42.98,43.05,920000.0,43.08,43.16,42.98,43.05,920000.0
2010-01-13 10:50:00,43.05,43.09,42.6,42.71,2036000.0,43.05,43.09,42.6,42.71,2036000.0
2010-01-13 10:55:00,42.71,42.99,42.68,42.89,1178000.0,42.71,42.99,42.68,42.89,1178000.0
2010-01-13 11:00:00,42.89,43.09,42.85,42.96,825000.0,42.89,43.09,42.85,42.96,825000.0
2010-01-13 11:05:00,42.96,43.02,42.85,42.86,455000.0,42.96,43.02,42.85,42.86,455000.0
2010-01-13 11:10:00,42.86,42.96,42.84,42.86,365000.0,42.86,42.96,42.84,42.86,365000.0
2010-01-13 11:15:00,42.86,43.06,42.81,43.05,678000.0,42.86,43.06,42.81,43.05,678000.0
2010-01-13 11:20:00,43.03,43.17,43.0,43.1,777000.0,43.03,43.17,43.0,43.1,777000.0
2010-01-13 11:25:00,43.08,43.24,42.98,43.2,642000.0,43.08,43.24,42.98,43.2,642000.0
2010-01-13 11:30:00,43.22,43.44,43.2,43.43,921000.0,43.22,43.44,43.2,43.43,921000.0
2010-01-13 11:35:00,43.43,43.52,43.35,43.39,1259000.0,43.43,43.52,43.35,43.39,1259000.0
2010-01-13 11:40:00,43.35,43.57,43.23,43.57,1144000.0,43.35,43.57,43.23,43.57,1144000.0
2010-01-13 11:45:00,43.56,43.74,43.53,43.6,1538000.0,43.56,43.74,43.53,43.6,1538000.0
2010-01-13 11:50:00,43.61,43.73,43.53,43.56,944000.0,43.61,43.73,43.53,43.56,944000.0
2010-01-13 11:55:00,43.56,43.67,43.46,43.59,511000.0,43.56,43.67,43.46,43.59,511000.0
2010-01-13 12:00:00,43.59,43.79,43.58,43.78,824000.0,43.59,43.79,43.58,43.78,824000.0
2010-01-13 12:05:00,43.76,43.85,43.7,43.77,1187000.0,43.76,43.85,43.7,43.77,1187000.0
2010-01-13 12:10:00,43.77,43.79,43.62,43.68,590000.0,43.77,43.79,43.62,43.68,590000.0
2010-01-13 12:15:00,43.68,43.72,43.63,43.71,367000.0,43.68,43.72,43.63,43.71,367000.0
2010-01-13 12:20:00,43.72,43.96,43.69,43.86,768000.0,43.72,43.96,43.69,43.86,768000.0
2010-01-13 12:25:00,43.87,43.9,43.77,43.84,475000.0,43.87,43.9,43.77,43.84,475000.0
2010-01-13 12:30:00,43.85,43.94,43.8,43.83,335000.0,43.85,43.94,43.8,43.83,335000.0
2010-01-13 12:35:00,43.81,43.9,43.76,43.86,352000.0,43.81,43.9,43.76,43.86,352000.0
2010-01-13 12:40:00,43.86,43.9,43.83,43.85,384000.0,43.86,43.9,43.83,43.85,384000.0
2010-01-13 12:45:00,43.85,43.89,43.71,43.79,585000.0,43.85,43.89,43.71,43.79,585000.0
2010-01-13 12:50:00,43.79,43.86,43.75,43.82,279000.0,43.79,43.86,43.75,43.82,279000.0
2010-01-13 12:55:00,43.83,43.83,43.75,43.75,306000.0,43.83,43.83,43.75,43.75,306000.0
2010-01-13 13:00:00,43.75,43.82,43.75,43.79,172000.0,43.75,43.82,43.75,43.79,172000.0
2010-01-13 13:05:00,43.8,43.89,43.77,43.88,460000.0,43.8,43.89,43.77,43.88,460000.0
2010-01-13 13:10:00,43.88,44.0,43.85,43.99,1353000.0,43.88,44.0,43.85,43.99,1353000.0
2010-01-13 13:15:00,43.98,43.99,43.89,43.91,314000.0,43.98,43.99,43.89,43.91,314000.0
2010-01-13 13:20:00,43.89,43.93,43.86,43.89,327000.0,43.89,43.93,43.86,43.89,327000.0
2010-01-13 13:25:00,43.9,43.99,43.87,43.99,486000.0,43.9,43.99,43.87,43.99,486000.0
2010-01-13 13:30:00,43.99,44.06,43.91,44.01,1945000.0,43.99,44.06,43.91,44.01,1945000.0
2010-01-13 13:35:00,44.02,44.15,44.01,44.12,1179000.0,44.02,44.15,44.01,44.12,1179000.0
2010-01-13 13:40:00,44.09,44.11,43.89,43.9,1411000.0,44.09,44.11,43.89,43.9,1411000.0
2010-01-13 13:45:00,43.93,43.93,43.56,43.63,1301000.0,43.93,43.93,43.56,43.63,1301000.0
2010-01-13 13:50:00,43.61,43.76,43.56,43.67,968000.0,43.61,43.76,43.56,43.67,968000.0
2010-01-13 13:55:00,43.68,43.83,43.65,43.73,764000.0,43.68,43.83,43.65,43.73,764000.0
2010-01-13 14:00:00,43.74,43.8,43.53,43.68,1063000.0,43.74,43.8,43.53,43.68,1063000.0
2010-01-13 14:05:00,43.67,43.69,43.57,43.57,490000.0,43.67,43.69,43.57,43.57,490000.0
2010-01-13 14:10:00,43.58,43.64,43.54,43.6,522000.0,43.58,43.64,43.54,43.6,522000.0
2010-01-13 14:15:00,43.58,43.59,43.44,43.55,651000.0,43.58,43.59,43.44,43.55,651000.0
2010-01-13 14:20:00,43.56,43.72,43.56,43.66,777000.0,43.56,43.72,43.56,43.66,777000.0
2010-01-13 14:25:00,43.65,43.71,43.56,43.59,671000.0,43.65,43.71,43.56,43.59,671000.0
2010-01-13 14:30:00,43.6,43.81,43.57,43.78,827000.0,43.6,43.81,43.57,43.78,827000.0
2010-01-13 14:35:00,43.77,43.85,43.66,43.75,748000.0,43.77,43.85,43.66,43.75,748000.0
2010-01-13 14:40:00,43.75,43.77,43.67,43.72,558000.0,43.75,43.77,43.67,43.72,558000.0
2010-01-13 14:45:00,43.7,43.74,43.65,43.71,503000.0,43.7,43.74,43.65,43.71,503000.0
2010-01-13 14:50:00,43.72,43.89,43.68,43.85,670000.0,43.72,43.89,43.68,43.85,670000.0
2010-01-13 14:55:00,43.87,43.98,43.85,43.95,720000.0,43.87,43.98,43.85,43.95,720000.0
2010-01-13 15:00:00,43.95,43.99,43.78,43.8,466000.0,43.95,43.99,43.78,43.8,466000.0
2010-01-13 15:05:00,43.82,43.87,43.79,43.81,350000.0,43.82,43.87,43.79,43.81,350000.0
2010-01-13 15:10:00,43.83,43.86,43.72,43.73,543000.0,43.83,43.86,43.72,43.73,543000.0
2010-01-13 15:15:00,43.73,43.8,43.65,43.66,635000.0,43.73,43.8,43.65,43.66,635000.0
2010-01-13 15:20:00,43.69,43.79,43.66,43.77,452000.0,43.69,43.79,43.66,43.77,452000.0
2010-01-13 15:25:00,43.77,43.99,43.77,43.95,772000.0,43.77,43.99,43.77,43.95,772000.0
2010-01-13 15:30:00,43.96,43.97,43.88,43.91,661000.0,43.96,43.97,43.88,43.91,661000.0
2010-01-13 15:35:00,43.92,43.94,43.84,43.91,944000.0,43.92,43.94,43.84,43.91,944000.0
2010-01-13 15:40:00,43.9,44.04,43.88,43.94,2216000.0,43.9,44.04,43.88,43.94,2216000.0
2010-01-13 15:45:00,43.95,43.97,43.7,43.8,1443000.0,43.95,43.97,43.7,43.8,1443000.0
2010-01-13 15:50:00,43.79,43.87,43.77,43.85,1207000.0,43.79,43.87,43.77,43.85,1207000.0
2010-01-13 15:55:00,43.85,43.95,43.82,43.95,2189000.0,43.85,43.95,43.82,43.95,2189000.0
2010-01-14 09:30:00,43.98,44.11,43.73,43.74,1261000.0,43.98,44.11,43.73,43.74,1261000.0
2010-01-14 09:35:00,43.76,43.76,43.55,43.59,1164000.0,43.76,43.76,43.55,43.59,1164000.0
2010-01-14 09:40:00,43.58,43.6,43.44,43.54,1025000.0,43.58,43.6,43.44,43.54,1025000.0
2010-01-14 09:45:00,43.55,43.85,43.53,43.81,1118000.0,43.55,43.85,43.53,43.81,1118000.0
2010-01-14 09:50:00,43.8,43.84,43.68,43.74,626000.0,43.8,43.84,43.68,43.74,626000.0
2010-01-14 09:55:00,43.73,43.89,43.73,43.85,621000.0,43.73,43.89,43.73,43.85,621000.0
2010-01-14 10:00:00,43.88,44.59,43.83,44.51,2669000.0,43.88,44.59,43.83,44.51,2669000.0
2010-01-14 10:05:00,44.51,44.98,44.5,44.93,3195000.0,44.51,44.98,44.5,44.93,3195000.0
2010-01-14 10:10:00,44.93,44.98,44.72,44.77,1751000.0,44.93,44.98,44.72,44.77,1751000.0
2010-01-14 10:15:00,44.79,44.79,44.5,44.64,989000.0,44.79,44.79,44.5,44.64,989000.0
2010-01-14 10:20:00,44.63,44.77,44.6,44.65,600000.0,44.63,44.77,44.6,44.65,600000.0
2010-01-14 10:25:00,44.67,44.78,44.61,44.66,492000.0,44.67,44.78,44.61,44.66,492000.0
2010-01-14 10:30:00,44.62,44.87,44.62,44.83,738000.0,44.62,44.87,44.62,44.83,738000.0
2010-01-14 10:35:00,44.82,45.15,44.77,45.11,1686000.0,44.82,45.15,44.77,45.11,1686000.0
2010-01-14 10:40:00,45.1,45.2,44.92,44.99,1238000.0,45.1,45.2,44.92,44.99,1238000.0
2010-01-14 10:45:00,44.99,45.13,44.9,45.09,739000.0,44.99,45.13,44.9,45.09,739000.0
2010-01-14 10:50:00,45.12,45.21,45.06,45.09,734000.0,45.12,45.21,45.06,45.09,734000.0
2010-01-14 10:55:00,45.1,45.12,44.83,44.9,890000.0,45.1,45.12,44.83,44.9,890000.0
2010-01-14 11:00:00,44.9,44.96,44.83,44.92,324000.0,44.9,44.96,44.83,44.92,324000.0
2010-01-14 11:05:00,44.93,45.09,44.91,45.03,392000.0,44.93,45.09,44.91,45.03,392000.0
2010-01-14 11:10:00,45.04,45.17,44.94,45.14,303000.0,45.04,45.17,44.94,45.14,303000.0
2010-01-14 11:15:00,45.16,45.16,45.05,45.15,310000.0,45.16,45.16,45.05,45.15,310000.0
2010-01-14 11:20:00,45.15,45.2,45.1,45.15,407000.0,45.15,45.2,45.1,45.15,407000.0
2010-01-14 11:25:00,45.15,45.23,45.12,45.23,484000.0,45.15,45.23,45.12,45.23,484000.0
2010-01-14 11:30:00,45.23,45.34,45.2,45.29,881000.0,45.23,45.34,45.2,45.29,881000.0
2010-01-14 11:35:00,45.28,45.5,45.27,45.5,1073000.0,45.28,45.5,45.27,45.5,1073000.0
2010-01-14 11:40:00,45.5,45.5,45.37,45.39,610000.0,45.5,45.5,45.37,45.39,610000.0
2010-01-14 11:45:00,45.39,45.48,45.38,45.47,484000.0,45.39,45.48,45.38,45.47,484000.0
2010-01-14 11:50:00,45.46,45.82,45.4,45.78,1707000.0,45.46,45.82,45.4,45.78,1707000.0
2010-01-14 11:55:00,45.8,45.9,45.72,45.83,1101000.0,45.8,45.9,45.72,45.83,1101000.0
2010-01-14 12:00:00,45.82,46.06,45.77,46.05,1266000.0,45.82,46.06,45.77,46.05,1266000.0
2010-01-14 12:05:00,46.05,46.49,46.02,46.41,2170000.0,46.05,46.49,46.02,46.41,2170000.0
2010-01-14 12:10:00,46.42,46.53,46.27,46.33,1993000.0,46.42,46.53,46.27,46.33,1993000.0
2010-01-14 12:15:00,46.35,46.38,46.16,46.2,1353000.0,46.35,46.38,46.16,46.2,1353000.0
2010-01-14 12:20:00,46.2,46.39,46.17,46.37,759000.0,46.2,46.39,46.17,46.37,759000.0
2010-01-14 12:25:00,46.38,46.4,46.24,46.33,586000.0,46.38,46.4,46.24,46.33,586000.0
2010-01-14 12:30:00,46.3,46.45,46.3,46.33,537000.0,46.3,46.45,46.3,46.33,537000.0
2010-01-14 12:35:00,46.31,46.31,46.11,46.14,511000.0,46.31,46.31,46.11,46.14,511000.0
2010-01-14 12:40:00,46.16,46.26,46.13,46.15,308000.0,46.16,46.26,46.13,46.15,308000.0
2010-01-14 12:45:00,46.16,46.37,46.15,46.27,701000.0,46.16,46.37,46.15,46.27,701000.0
2010-01-14 12:50:00,46.27,46.29,46.05,46.05,536000.0,46.27,46.29,46.05,46.05,536000.0
2010-01-14 12:55:00,46.07,46.18,46.03,46.1,310000.0,46.07,46.18,46.03,46.1,310000.0
2010-01-14 13:00:00,46.12,46.13,45.99,46.05,491000.0,46.12,46.13,45.99,46.05,491000.0
2010-01-14 13:05:00,46.05,46.19,46.03,46.19,260000.0,46.05,46.19,46.03,46.19,260000.0
2010-01-14 13:10:00,46.19,46.27,46.1,46.22,260000.0,46.19,46.27,46.1,46.22,260000.0
2010-01-14 13:15:00,46.25,46.34,46.21,46.25,259000.0,46.25,46.34,46.21,46.25,259000.0
2010-01-14 13:20:00,46.3,46.34,46.22,46.24,198000.0,46.3,46.34,46.22,46.24,198000.0
2010-01-14 13:25:00,46.25,46.26,46.15,46.15,125000.0,46.25,46.26,46.15,46.15,125000.0
2010-01-14 13:30:00,46.17,46.24,46.08,46.23,301000.0,46.17,46.24,46.08,46.23,301000.0
2010-01-14 13:35:00,46.23,46.26,46.16,46.26,183000.0,46.23,46.26,46.16,46.26,183000.0
2010-01-14 13:40:00,46.27,46.33,46.22,46.24,243000.0,46.27,46.33,46.22,46.24,243000.0
2010-01-14 13:45:00,46.24,46.45,46.24,46.43,514000.0,46.24,46.45,46.24,46.43,514000.0
2010-01-14 13:50:00,46.44,46.45,46.32,46.38,346000.0,46.44,46.45,46.32,46.38,346000.0
2010-01-14 13:55:00,46.4,46.42,46.28,46.28,244000.0,46.4,46.42,46.28,46.28,244000.0
2010-01-14 14:00:00,46.28,46.67,46.27,46.63,1212000.0,46.28,46.67,46.27,46.63,1212000.0
2010-01-14 14:05:00,46.63,46.8,46.61,46.74,1006000.0,46.63,46.8,46.61,46.74,1006000.0
2010-01-14 14:10:00,46.72,46.77,46.6,46.65,656000.0,46.72,46.77,46.6,46.65,656000.0
2010-01-14 14:15:00,46.65,46.66,46.53,46.53,451000.0,46.65,46.66,46.53,46.53,451000.0
2010-01-14 14:20:00,46.54,46.59,46.45,46.48,543000.0,46.54,46.59,46.45,46.48,543000.0
2010-01-14 14:25:00,46.5,46.55,46.38,46.4,627000.0,46.5,46.55,46.38,46.4,627000.0
2010-01-14 14:30:00,46.38,46.42,46.24,46.32,648000.0,46.38,46.42,46.24,46.32,648000.0
2010-01-14 14:35:00,46.32,46.43,46.29,46.41,357000.0,46.32,46.43,46.29,46.41,357000.0
2010-01-14 14:40:00,46.42,46.49,46.35,46.4,297000.0,46.42,46.49,46.35,46.4,297000.0
2010-01-14 14:45:00,46.4,46.49,46.4,46.46,274000.0,46.4,46.49,46.4,46.46,274000.0
2010-01-14 14:50:00,46.47,46.5,46.4,46.5,355000.0,46.47,46.5,46.4,46.5,355000.0
2010-01-14 14:55:00,46.49,46.64,46.49,46.64,638000.0,46.49,46.64,46.49,46.64,638000.0
2010-01-14 15:00:00,46.64,46.65,46.48,46.52,394000.0,46.64,46.65,46.48,46.52,394000.0
2010-01-14 15:05:00,46.53,46.54,46.38,46.52,547000.0,46.53,46.54,46.38,46.52,547000.0
2010-01-14 15:10:00,46.51,46.53,46.42,46.49,174000.0,46.51,46.53,46.42,46.49,174000.0
2010-01-14 15:15:00,46.49,46.55,46.41,46.51,298000.0,46.49,46.55,46.41,46.51,298000.0
2010-01-14 15:20:00,46.51,46.54,46.46,46.49,409000.0,46.51,46.54,46.46,46.49,409000.0
2010-01-14 15:25:00,46.5,46.5,46.42,46.47,392000.0,46.5,46.5,46.42,46.47,392000.0
2010-01-14 15:30:00,46.47,46.49,46.38,46.43,383000.0,46.47,46.49,46.38,46.43,383000.0
2010-01-14 15:35:00,46.44,46.54,46.43,46.48,471000.0,46.44,46.54,46.43,46.48,471000.0
2010-01-14 15:40:00,46.48,46.48,46.36,46.4,477000.0,46.48,46.48,46.36,46.4,477000.0
2010-01-14 15:45:00,46.39,46.49,46.38,46.47,647000.0,46.39,46.49,46.38,46.47,647000.0
2010-01-14 15:50:00,46.45,46.64,46.45,46.58,1103000.0,46.45,46.64,46.45,46.58,1103000.0
2010-01-14 15:55:00,46.57,46.62,46.42,46.42,1526000.0,46.57,46.62,46.42,46.42,1526000.0
2010-01-15 09:30:00,46.35,46.75,46.23,46.57,1796000.0,46.35,46.75,46.23,46.57,1796000.0
2010-01-15 09:35:00,46.59,46.65,46.06,46.27,2116000.0,46.59,46.65,46.06,46.27,2116000.0
2010-01-15 09:40:00,46.23,46.5,45.98,46.01,1647000.0,46.23,46.5,45.98,46.01,1647000.0
2010-01-15 09:45:00,46.06,46.16,45.86,46.03,1744000.0,46.06,46.16,45.86,46.03,1744000.0
2010-01-15 09:50:00,46.02,46.27,45.91,46.15,1040000.0,46.02,46.27,45.91,46.15,1040000.0
2010-01-15 09:55:00,46.11,46.42,46.05,46.4,802000.0,46.11,46.42,46.05,46.4,802000.0
2010-01-15 10:00:00,46.41,46.41,46.02,46.2,646000.0,46.41,46.41,46.02,46.2,646000.0
2010-01-15 10:05:00,46.21,46.24,46.03,46.2,741000.0,46.21,46.24,46.03,46.2,741000.0
2010-01-15 10:10:00,46.22,46.4,46.14,46.27,565000.0,46.22,46.4,46.14,46.27,565000.0
2010-01-15 10:15:00,46.27,46.37,46.13,46.3,521000.0,46.27,46.37,46.13,46.3,521000.0
2010-01-15 10:20:00,46.3,46.63,46.24,46.59,922000.0,46.3,46.63,46.24,46.59,922000.0
2010-01-15 10:25:00,46.59,47.02,46.51,46.95,2359000.0,46.59,47.02,46.51,46.95,2359000.0
2010-01-15 10:30:00,46.91,46.98,46.63,46.72,1398000.0,46.91,46.98,46.63,46.72,1398000.0
2010-01-15 10:35:00,46.69,46.82,46.61,46.79,632000.0,46.69,46.82,46.61,46.79,632000.0
2010-01-15 10:40:00,46.79,46.79,46.45,46.57,521000.0,46.79,46.79,46.45,46.57,521000.0
2010-01-15 10:45:00,46.56,46.58,46.3,46.5,980000.0,46.56,46.58,46.3,46.5,980000.0
2010-01-15 10:50:00,46.49,46.65,46.42,46.6,499000.0,46.49,46.65,46.42,46.6,499000.0
2010-01-15 10:55:00,46.6,46.82,46.55,46.78,593000.0,46.6,46.82,46.55,46.78,593000.0
2010-01-15 11:00:00,46.77,46.78,46.56,46.6,267000.0,46.77,46.78,46.56,46.6,267000.0
2010-01-15 11:05:00,46.6,46.77,46.59,46.71,306000.0,46.6,46.77,46.59,46.71,306000.0
2010-01-15 11:10:00,46.73,46.97,46.7,46.9,564000.0,46.73,46.97,46.7,46.9,564000.0
2010-01-15 11:15:00,46.91,46.99,46.83,46.89,502000.0,46.91,46.99,46.83,46.89,502000.0
2010-01-15 11:20:00,46.89,46.89,46.77,46.86,441000.0,46.89,46.89,46.77,46.86,441000.0
2010-01-15 11:25:00,46.83,46.98,46.83,46.88,438000.0,46.83,46.98,46.83,46.88,438000.0
2010-01-15 11:30:00,46.87,46.88,46.77,46.82,283000.0,46.87,46.88,46.77,46.82,283000.0
2010-01-15 11:35:00,46.8,46.87,46.7,46.74,381000.0,46.8,46.87,46.7,46.74,381000.0
2010-01-15 11:40:00,46.75,46.79,46.67,46.68,260000.0,46.75,46.79,46.67,46.68,260000.0
2010-01-15 11:45:00,46.67,46.72,46.61,46.67,203000.0,46.67,46.72,46.61,46.67,203000.0
2010-01-15 11:50:00,46.68,46.69,46.52,46.6,398000.0,46.68,46.69,46.52,46.6,398000.0
2010-01-15 11:55:00,46.6,46.7,46.48,46.69,517000.0,46.6,46.7,46.48,46.69,517000.0
2010-01-15 12:00:00,46.69,46.84,46.64,46.84,307000.0,46.69,46.84,46.64,46.84,307000.0
2010-01-15 12:05:00,46.84,46.92,46.78,46.83,457000.0,46.84,46.92,46.78,46.83,457000.0
2010-01-15 12:10:00,46.85,46.87,46.79,46.8,252000.0,46.85,46.87,46.79,46.8,252000.0
2010-01-15 12:15:00,46.81,46.87,46.7,46.79,297000.0,46.81,46.87,46.7,46.79,297000.0
2010-01-15 12:20:00,46.78,46.79,46.71,46.73,213000.0,46.78,46.79,46.71,46.73,213000.0
2010-01-15 12:25:00,46.76,46.78,46.66,46.67,168000.0,46.76,46.78,46.66,46.67,168000.0
2010-01-15 12:30:00,46.67,46.67,46.55,46.58,464000.0,46.67,46.67,46.55,46.58,464000.0
2010-01-15 12:35:00,46.57,46.75,46.57,46.73,261000.0,46.57,46.75,46.57,46.73,261000.0
2010-01-15 12:40:00,46.75,46.8,46.65,46.66,301000.0,46.75,46.8,46.65,46.66,301000.0
2010-01-15 12:45:00,46.66,46.79,46.66,46.77,211000.0,46.66,46.79,46.66,46.77,211000.0
2010-01-15 12:50:00,46.76,46.77,46.67,46.69,137000.0,46.76,46.77,46.67,46.69,137000.0
2010-01-15 12:55:00,46.72,46.86,46.72,46.8,487000.0,46.72,46.86,46.72,46.8,487000.0
2010-01-15 13:00:00,46.8,46.81,46.69,46.71,208000.0,46.8,46.81,46.69,46.71,208000.0
2010-01-15 13:05:00,46.72,46.72,46.59,46.66,285000.0,46.72,46.72,46.59,46.66,285000.0
2010-01-15 13:10:00,46.65,46.71,46.64,46.64,231000.0,46.65,46.71,46.64,46.64,231000.0
2010-01-15 13:15:00,46.63,46.71,46.54,46.69,494000.0,46.63,46.71,46.54,46.69,494000.0
2010-01-15 13:20:00,46.68,46.72,46.67,46.7,133000.0,46.68,46.72,46.67,46.7,133000.0
2010-01-15 13:25:00,46.7,46.74,46.66,46.67,211000.0,46.7,46.74,46.66,46.67,211000.0
2010-01-15 13:30:00,46.67,46.71,46.62,46.63,112000.0,46.67,46.71,46.62,46.63,112000.0
2010-01-15 13:35:00,46.63,46.69,46.6,46.64,160000.0,46.63,46.69,46.6,46.64,160000.0
2010-01-15 13:40:00,46.65,46.68,46.6,46.62,224000.0,46.65,46.68,46.6,46.62,224000.0
2010-01-15 13:45:00,46.63,46.72,46.62,46.71,188000.0,46.63,46.72,46.62,46.71,188000.0
2010-01-15 13:50:00,46.7,46.76,46.68,46.75,325000.0,46.7,46.76,46.68,46.75,325000.0
2010-01-15 13:55:00,46.72,46.74,46.66,46.7,277000.0,46.72,46.74,46.66,46.7,277000.0
2010-01-15 14:00:00,46.68,46.74,46.68,46.71,170000.0,46.68,46.74,46.68,46.71,170000.0
2010-01-15 14:05:00,46.7,46.72,46.65,46.67,205000.0,46.7,46.72,46.65,46.67,205000.0
2010-01-15 14:10:00,46.65,46.69,46.58,46.62,345000.0,46.65,46.69,46.58,46.62,345000.0
2010-01-15 14:15:00,46.63,46.66,46.52,46.55,230000.0,46.63,46.66,46.52,46.55,230000.0
2010-01-15 14:20:00,46.53,46.6,46.53,46.57,217000.0,46.53,46.6,46.53,46.57,217000.0
2010-01-15 14:25:00,46.58,46.58,46.38,46.42,680000.0,46.58,46.58,46.38,46.42,680000.0
2010-01-15 14:30:00,46.45,46.46,46.35,46.44,447000.0,46.45,46.46,46.35,46.44,447000.0
2010-01-15 14:35:00,46.43,46.44,46.05,46.12,1199000.0,46.43,46.44,46.05,46.12,1199000.0
2010-01-15 14:40:00,46.12,46.24,46.11,46.16,523000.0,46.12,46.24,46.11,46.16,523000.0
2010-01-15 14:45:00,46.16,46.25,46.07,46.1,435000.0,46.16,46.25,46.07,46.1,435000.0
2010-01-15 14:50:00,46.13,46.15,46.02,46.09,363000.0,46.13,46.15,46.02,46.09,363000.0
2010-01-15 14:55:00,46.1,46.24,46.08,46.2,404000.0,46.1,46.24,46.08,46.2,404000.0
2010-01-15 15:00:00,46.17,46.18,46.04,46.17,481000.0,46.17,46.18,46.04,46.17,481000.0
2010-01-15 15:05:00,46.16,46.21,46.1,46.2,292000.0,46.16,46.21,46.1,46.2,292000.0
2010-01-15 15:10:00,46.19,46.19,46.05,46.07,453000.0,46.19,46.19,46.05,46.07,453000.0
2010-01-15 15:15:00,46.08,46.12,45.95,46.02,916000.0,46.08,46.12,45.95,46.02,916000.0
2010-01-15 15:20:00,46.02,46.05,45.99,46.04,510000.0,46.02,46.05,45.99,46.04,510000.0
2010-01-15 15:25:00,46.04,46.14,46.03,46.1,537000.0,46.04,46.14,46.03,46.1,537000.0
2010-01-15 15:30:00,46.11,46.36,46.11,46.32,745000.0,46.11,46.36,46.11,46.32,745000.0
2010-01-15 15:35:00,46.32,46.56,46.32,46.52,865000.0,46.32,46.56,46.32,46.52,865000.0
2010-01-15 15:40:00,46.51,46.6,46.46,46.48,905000.0,46.51,46.6,46.46,46.48,905000.0
2010-01-15 15:45:00,46.48,46.54,46.43,46.44,584000.0,46.48,46.54,46.43,46.44,584000.0
2010-01-15 15:50:00,46.44,46.67,46.41,46.65,935000.0,46.44,46.67,46.41,46.65,935000.0
2010-01-15 15:55:00,46.65,46.82,46.65,46.77,1854000.0,46.65,46.82,46.65,46.77,1854000.0
2010-01-19 09:30:00,45.0,45.2,44.82,44.94,3235000.0,45.0,45.2,44.82,44.94,3235000.0
2010-01-19 09:35:00,44.93,45.12,44.65,44.66,1854000.0,44.93,45.12,44.65,44.66,1854000.0
2010-01-19 09:40:00,44.69,44.77,44.46,44.47,1553000.0,44.69,44.77,44.46,44.47,1553000.0
2010-01-19 09:45:00,44.46,44.72,44.4,44.47,1717000.0,44.46,44.72,44.4,44.47,1717000.0
2010-01-19 09:50:00,44.42,44.54,44.4,44.45,1149000.0,44.42,44.54,44.4,44.45,1149000.0
2010-01-19 09:55:00,44.43,44.45,44.27,44.37,1520000.0,44.43,44.45,44.27,44.37,1520000.0
2010-01-19 10:00:00,44.36,44.61,44.26,44.58,1201000.0,44.36,44.61,44.26,44.58,1201000.0
2010-01-19 10:05:00,44.59,44.59,44.21,44.24,1201000.0,44.59,44.59,44.21,44.24,1201000.0
2010-01-19 10:10:00,44.27,44.32,44.13,44.2,774000.0,44.27,44.32,44.13,44.2,774000.0
2010-01-19 10:15:00,44.16,44.29,43.92,43.92,1617000.0,44.16,44.29,43.92,43.92,1617000.0
2010-01-19 10:20:00,43.93,44.0,43.85,43.93,979000.0,43.93,44.0,43.85,43.93,979000.0
2010-01-19 10:25:00,43.93,43.99,43.66,43.68,934000.0,43.93,43.99,43.66,43.68,934000.0
2010-01-19 10:30:00,43.67,43.82,43.67,43.74,714000.0,43.67,43.82,43.67,43.74,714000.0
2010-01-19 10:35:00,43.73,43.74,43.37,43.37,1804000.0,43.73,43.74,43.37,43.37,1804000.0
2010-01-19 10:40:00,43.37,43.45,42.96,43.05,2258000.0,43.37,43.45,42.96,43.05,2258000.0
2010-01-19 10:45:00,43.03,43.23,42.91,43.19,1585000.0,43.03,43.23,42.91,43.19,1585000.0
2010-01-19 10:50:00,43.19,43.27,43.01,43.12,837000.0,43.19,43.27,43.01,43.12,837000.0
2010-01-19 10:55:00,43.05,43.2,42.98,43.1,810000.0,43.05,43.2,42.98,43.1,810000.0
2010-01-19 11:00:00,43.15,43.38,43.05,43.27,982000.0,43.15,43.38,43.05,43.27,982000.0
2010-01-19 11:05:00,43.3,43.47,43.26,43.47,986000.0,43.3,43.47,43.26,43.47,986000.0
2010-01-19 11:10:00,43.46,43.46,43.32,43.46,473000.0,43.46,43.46,43.32,43.46,473000.0
2010-01-19 11:15:00,43.46,43.58,43.38,43.55,1093000.0,43.46,43.58,43.38,43.55,1093000.0
2010-01-19 11:20:00,43.55,43.73,43.51,43.73,941000.0,43.55,43.73,43.51,43.73,941000.0
2010-01-19 11:25:00,43.72,43.74,43.5,43.56,875000.0,43.72,43.74,43.5,43.56,875000.0
2010-01-19 11:30:00,43.58,43.6,43.46,43.52,318000.0,43.58,43.6,43.46,43.52,318000.0
2010-01-19 11:35:00,43.52,43.59,43.42,43.45,452000.0,43.52,43.59,43.42,43.45,452000.0
2010-01-19 11:40:00,43.46,43.46,43.25,43.3,592000.0,43.46,43.46,43.25,43.3,592000.0
2010-01-19 11:45:00,43.31,43.43,43.31,43.38,193000.0,43.31,43.43,43.31,43.38,193000.0
2010-01-19 11:50:00,43.38,43.58,43.35,43.58,247000.0,43.38,43.58,43.35,43.58,247000.0
2010-01-19 11:55:00,43.54,43.56,43.44,43.48,242000.0,43.54,43.56,43.44,43.48,242000.0
2010-01-19 12:00:00,43.46,43.6,43.46,43.59,217000.0,43.46,43.6,43.46,43.59,217000.0
2010-01-19 12:05:00,43.59,43.6,43.52,43.54,238000.0,43.59,43.6,43.52,43.54,238000.0
2010-01-19 12:10:00,43.53,43.6,43.48,43.53,461000.0,43.53,43.6,43.48,43.53,461000.0
2010-01-19 12:15:00,43.55,43.55,43.35,43.46,232000.0,43.55,43.55,43.35,43.46,232000.0
2010-01-19 12:20:00,43.42,43.46,43.31,43.44,120000.0,43.42,43.46,43.31,43.44,120000.0
2010-01-19 12:25:00,43.43,43.48,43.31,43.32,150000.0,43.43,43.48,43.31,43.32,150000.0
2010-01-19 12:30:00,43.34,43.38,43.3,43.33,152000.0,43.34,43.38,43.3,43.33,152000.0
2010-01-19 12:35:00,43.38,43.38,43.31,43.33,106000.0,43.38,43.38,43.31,43.33,106000.0
2010-01-19 12:40:00,43.32,43.37,43.28,43.31,267000.0,43.32,43.37,43.28,43.31,267000.0
2010-01-19 12:45:00,43.31,43.34,43.13,43.15,391000.0,43.31,43.34,43.13,43.15,391000.0
2010-01-19 12:50:00,43.15,43.29,43.13,43.25,227000.0,43.15,43.29,43.13,43.25,227000.0
2010-01-19 12:55:00,43.27,43.32,43.2,43.2,164000.0,43.27,43.32,43.2,43.2,164000.0
2010-01-19 13:00:00,43.25,43.27,43.19,43.23,138000.0,43.25,43.27,43.19,43.23,138000.0
2010-01-19 13:05:00,43.25,43.32,43.2,43.2,114000.0,43.25,43.32,43.2,43.2,114000.0
2010-01-19 13:10:00,43.22,43.29,43.2,43.29,105000.0,43.22,43.29,43.2,43.29,105000.0
2010-01-19 13:15:00,43.26,43.44,43.24,43.41,203000.0,43.26,43.44,43.24,43.41,203000.0
2010-01-19 13:20:00,43.4,43.44,43.34,43.34,111000.0,43.4,43.44,43.34,43.34,111000.0
2010-01-19 13:25:00,43.36,43.4,43.33,43.36,124000.0,43.36,43.4,43.33,43.36,124000.0
2010-01-19 13:30:00,43.37,43.4,43.35,43.35,140000.0,43.37,43.4,43.35,43.35,140000.0
2010-01-19 13:35:00,43.36,43.5,43.35,43.49,309000.0,43.36,43.5,43.35,43.49,309000.0
2010-01-19 13:40:00,43.49,43.6,43.49,43.6,328000.0,43.49,43.6,43.49,43.6,328000.0
2010-01-19 13:45:00,43.58,43.73,43.57,43.6,515000.0,43.58,43.73,43.57,43.6,515000.0
2010-01-19 13:50:00,43.62,43.72,43.6,43.67,268000.0,43.62,43.72,43.6,43.67,268000.0
2010-01-19 13:55:00,43.67,43.78,43.66,43.71,310000.0,43.67,43.78,43.66,43.71,310000.0
2010-01-19 14:00:00,43.71,43.76,43.62,43.76,3302000.0,43.71,43.76,43.62,43.76,3302000.0
2010-01-19 14:05:00,43.77,43.83,43.73,43.83,445000.0,43.77,43.83,43.73,43.83,445000.0
2010-01-19 14:10:00,43.81,43.83,43.65,43.7,309000.0,43.81,43.83,43.65,43.7,309000.0
2010-01-19 14:15:00,43.7,43.78,43.69,43.69,199000.0,43.7,43.78,43.69,43.69,199000.0
2010-01-19 14:20:00,43.7,43.8,43.7,43.75,206000.0,43.7,43.8,43.7,43.75,206000.0
2010-01-19 14:25:00,43.73,43.9,43.73,43.89,342000.0,43.73,43.9,43.73,43.89,342000.0
2010-01-19 14:30:00,43.9,43.95,43.85,43.93,426000.0,43.9,43.95,43.85,43.93,426000.0
2010-01-19 14:35:00,43.92,44.07,43.9,43.93,583000.0,43.92,44.07,43.9,43.93,583000.0
2010-01-19 14:40:00,43.91,44.06,43.9,44.04,343000.0,43.91,44.06,43.9,44.04,343000.0
2010-01-19 14:45:00,44.04,44.23,44.0,44.2,679000.0,44.04,44.23,44.0,44.2,679000.0
2010-01-19 14:50:00,44.16,44.27,44.12,44.17,367000.0,44.16,44.27,44.12,44.17,367000.0
2010-01-19 14:55:00,44.16,44.22,44.06,44.22,353000.0,44.16,44.22,44.06,44.22,353000.0
2010-01-19 15:00:00,44.22,44.27,44.05,44.07,412000.0,44.22,44.27,44.05,44.07,412000.0
2010-01-19 15:05:00,44.07,44.07,43.89,43.99,629000.0,44.07,44.07,43.89,43.99,629000.0
2010-01-19 15:10:00,44.0,44.1,43.98,44.02,259000.0,44.0,44.1,43.98,44.02,259000.0
2010-01-19 15:15:00,44.03,44.1,44.02,44.08,228000.0,44.03,44.1,44.02,44.08,228000.0
2010-01-19 15:20:00,44.07,44.22,44.07,44.15,312000.0,44.07,44.22,44.07,44.15,312000.0
2010-01-19 15:25:00,44.14,44.17,44.01,44.05,417000.0,44.14,44.17,44.01,44.05,417000.0
2010-01-19 15:30:00,44.04,44.04,43.91,43.98,367000.0,44.04,44.04,43.91,43.98,367000.0
2010-01-19 15:35:00,43.95,44.12,43.95,44.07,358000.0,43.95,44.12,43.95,44.07,358000.0
2010-01-19 15:40:00,44.05,44.06,43.84,43.91,499000.0,44.05,44.06,43.84,43.91,499000.0
2010-01-19 15:45:00,43.9,43.98,43.82,43.97,584000.0,43.9,43.98,43.82,43.97,584000.0
2010-01-19 15:50:00,43.95,44.19,43.94,44.17,937000.0,43.95,44.19,43.94,44.17,937000.0
2010-01-19 15:55:00,44.17,44.23,44.09,44.13,1059000.0,44.17,44.23,44.09,44.13,1059000.0
2010-01-20 09:30:00,43.38,43.75,43.34,43.68,1172000.0,43.38,43.75,43.34,43.68,1172000.0
2010-01-20 09:35:00,43.68,44.43,43.63,44.38,1259000.0,43.68,44.43,43.63,44.38,1259000.0
2010-01-20 09:40:00,44.37,44.6,44.18,44.43,923000.0,44.37,44.6,44.18,44.43,923000.0
2010-01-20 09:45:00,44.5,44.59,44.25,44.59,724000.0,44.5,44.59,44.25,44.59,724000.0
2010-01-20 09:50:00,44.55,44.73,44.38,44.73,676000.0,44.55,44.73,44.38,44.73,676000.0
2010-01-20 09:55:00,44.66,44.71,44.4,44.4,488000.0,44.66,44.71,44.4,44.4,488000.0
2010-01-20 10:00:00,44.4,44.55,44.3,44.35,408000.0,44.4,44.55,44.3,44.35,408000.0
2010-01-20 10:05:00,44.38,44.5,44.25,44.35,389000.0,44.38,44.5,44.25,44.35,389000.0
2010-01-20 10:10:00,44.32,44.34,44.06,44.18,404000.0,44.32,44.34,44.06,44.18,404000.0
2010-01-20 10:15:00,44.15,44.28,44.12,44.14,240000.0,44.15,44.28,44.12,44.14,240000.0
2010-01-20 10:20:00,44.15,44.18,43.74,43.77,588000.0,44.15,44.18,43.74,43.77,588000.0
2010-01-20 10:25:00,43.76,43.88,43.53,43.72,655000.0,43.76,43.88,43.53,43.72,655000.0
2010-01-20 10:30:00,43.69,43.94,43.65,43.83,335000.0,43.69,43.94,43.65,43.83,335000.0
2010-01-20 10:35:00,43.86,43.87,43.76,43.81,132000.0,43.86,43.87,43.76,43.81,132000.0
2010-01-20 10:40:00,43.81,43.9,43.79,43.79,210000.0,43.81,43.9,43.79,43.79,210000.0
2010-01-20 10:45:00,43.81,43.9,43.78,43.87,117000.0,43.81,43.9,43.78,43.87,117000.0
2010-01-20 10:50:00,43.87,44.08,43.85,43.94,296000.0,43.87,44.08,43.85,43.94,296000.0
2010-01-20 10:55:00,43.96,44.08,43.9,43.95,161000.0,43.96,44.08,43.9,43.95,161000.0
2010-01-20 11:00:00,43.95,44.04,43.82,43.84,254000.0,43.95,44.04,43.82,43.84,254000.0
2010-01-20 11:05:00,43.82,43.87,43.69,43.7,493000.0,43.82,43.87,43.69,43.7,493000.0
2010-01-20 11:10:00,43.75,43.88,43.72,43.85,100000.0,43.75,43.88,43.72,43.85,100000.0
2010-01-20 11:15:00,43.85,43.85,43.75,43.78,143000.0,43.85,43.85,43.75,43.78,143000.0
2010-01-20 11:20:00,43.81,43.82,43.75,43.78,116000.0,43.81,43.82,43.75,43.78,116000.0
2010-01-20 11:25:00,43.8,43.8,43.72,43.72,173000.0,43.8,43.8,43.72,43.72,173000.0
2010-01-20 11:30:00,43.74,43.82,43.7,43.77,122000.0,43.74,43.82,43.7,43.77,122000.0
2010-01-20 11:35:00,43.81,43.88,43.8,43.85,110000.0,43.81,43.88,43.8,43.85,110000.0
2010-01-20 11:40:00,43.85,43.94,43.85,43.92,172000.0,43.85,43.94,43.85,43.92,172000.0
2010-01-20 11:45:00,43.89,43.94,43.88,43.9,121000.0,43.89,43.94,43.88,43.9,121000.0
2010-01-20 11:50:00,43.87,43.99,43.87,43.98,120000.0,43.87,43.99,43.87,43.98,120000.0
2010-01-20 11:55:00,43.95,43.96,43.9,43.9,250000.0,43.95,43.96,43.9,43.9,250000.0
2010-01-20 12:00:00,43.9,43.92,43.8,43.83,151000.0,43.9,43.92,43.8,43.83,151000.0
2010-01-20 12:05:00,43.81,43.88,43.81,43.84,112000.0,43.81,43.88,43.81,43.84,112000.0
2010-01-20 12:10:00,43.87,43.89,43.82,43.85,113000.0,43.87,43.89,43.82,43.85,113000.0
2010-01-20 12:15:00,43.85,43.9,43.84,43.9,121000.0,43.85,43.9,43.84,43.9,121000.0
2010-01-20 12:20:00,43.88,43.95,43.86,43.93,149000.0,43.88,43.95,43.86,43.93,149000.0
2010-01-20 12:25:00,43.93,43.95,43.86,43.88,52000.0,43.93,43.95,43.86,43.88,52000.0
2010-01-20 12:30:00,43.91,43.95,43.88,43.88,106000.0,43.91,43.95,43.88,43.88,106000.0
2010-01-20 12:35:00,43.89,43.9,43.87,43.9,39000.0,43.89,43.9,43.87,43.9,39000.0
2010-01-20 12:40:00,43.93,43.93,43.81,43.85,81000.0,43.93,43.93,43.81,43.85,81000.0
2010-01-20 12:45:00,43.84,43.84,43.66,43.69,203000.0,43.84,43.84,43.66,43.69,203000.0
2010-01-20 12:50:00,43.66,43.74,43.66,43.74,66000.0,43.66,43.74,43.66,43.74,66000.0
2010-01-20 12:55:00,43.72,43.79,43.67,43.79,133000.0,43.72,43.79,43.67,43.79,133000.0
2010-01-20 13:00:00,43.79,43.88,43.77,43.87,116000.0,43.79,43.88,43.77,43.87,116000.0
2010-01-20 13:05:00,43.88,43.88,43.82,43.82,76000.0,43.88,43.88,43.82,43.82,76000.0
2010-01-20 13:10:00,43.81,43.83,43.75,43.75,33000.0,43.81,43.83,43.75,43.75,33000.0
2010-01-20 13:15:00,43.79,43.84,43.7,43.83,162000.0,43.79,43.84,43.7,43.83,162000.0
2010-01-20 13:20:00,43.83,43.88,43.77,43.83,43000.0,43.83,43.88,43.77,43.83,43000.0
2010-01-20 13:25:00,43.82,43.87,43.77,43.83,67000.0,43.82,43.87,43.77,43.83,67000.0
2010-01-20 13:30:00,43.8,43.85,43.79,43.82,90000.0,43.8,43.85,43.79,43.82,90000.0
2010-01-20 13:35:00,43.79,43.83,43.79,43.81,18000.0,43.79,43.83,43.79,43.81,18000.0
2010-01-20 13:40:00,43.83,43.85,43.79,43.8,44000.0,43.83,43.85,43.79,43.8,44000.0
2010-01-20 13:45:00,43.81,43.91,43.78,43.82,165000.0,43.81,43.91,43.78,43.82,165000.0
2010-01-20 13:50:00,43.83,43.87,43.8,43.82,153000.0,43.83,43.87,43.8,43.82,153000.0
2010-01-20 13:55:00,43.82,43.87,43.8,43.84,30000.0,43.82,43.87,43.8,43.84,30000.0
2010-01-20 14:00:00,43.86,44.02,43.86,43.99,210000.0,43.86,44.02,43.86,43.99,210000.0
2010-01-20 14:05:00,43.98,43.98,43.9,43.93,74000.0,43.98,43.98,43.9,43.93,74000.0
2010-01-20 14:10:00,43.94,44.02,43.92,43.98,138000.0,43.94,44.02,43.92,43.98,138000.0
2010-01-20 14:15:00,43.96,43.98,43.87,43.94,84000.0,43.96,43.98,43.87,43.94,84000.0
2010-01-20 14:20:00,43.93,43.99,43.93,43.97,59000.0,43.93,43.99,43.93,43.97,59000.0
2010-01-20 14:25:00,43.97,44.0,43.92,43.95,70000.0,43.97,44.0,43.92,43.95,70000.0
2010-01-20 14:30:00,43.94,43.94,43.89,43.92,66000.0,43.94,43.94,43.89,43.92,66000.0
2010-01-20 14:35:00,43.92,43.95,43.78,43.78,159000.0,43.92,43.95,43.78,43.78,159000.0
2010-01-20 14:40:00,43.77,43.77,43.5,43.52,370000.0,43.77,43.77,43.5,43.52,370000.0
2010-01-20 14:45:00,43.54,43.7,43.53,43.65,268000.0,43.54,43.7,43.53,43.65,268000.0
2010-01-20 14:50:00,43.63,43.68,43.55,43.68,137000.0,43.63,43.68,43.55,43.68,137000.0
2010-01-20 14:55:00,43.68,43.76,43.64,43.7,117000.0,43.68,43.76,43.64,43.7,117000.0
2010-01-20 15:00:00,43.68,43.68,43.58,43.65,106000.0,43.68,43.68,43.58,43.65,106000.0
2010-01-20 15:05:00,43.6,43.64,43.55,43.61,118000.0,43.6,43.64,43.55,43.61,118000.0
2010-01-20 15:10:00,43.62,43.71,43.56,43.71,110000.0,43.62,43.71,43.56,43.71,110000.0
2010-01-20 15:15:00,43.7,43.72,43.65,43.71,63000.0,43.7,43.72,43.65,43.71,63000.0
2010-01-20 15:20:00,43.69,43.83,43.67,43.8,129000.0,43.69,43.83,43.67,43.8,129000.0
2010-01-20 15:25:00,43.79,43.83,43.77,43.8,95000.0,43.79,43.83,43.77,43.8,95000.0
2010-01-20 15:30:00,43.78,43.88,43.78,43.82,193000.0,43.78,43.88,43.78,43.82,193000.0
2010-01-20 15:35:00,43.81,43.84,43.73,43.78,145000.0,43.81,43.84,43.73,43.78,145000.0
2010-01-20 15:40:00,43.77,43.85,43.76,43.85,118000.0,43.77,43.85,43.76,43.85,118000.0
2010-01-20 15:45:00,43.83,44.0,43.83,43.99,306000.0,43.83,44.0,43.83,43.99,306000.0
2010-01-20 15:50:00,43.99,44.0,43.87,43.9,275000.0,43.99,44.0,43.87,43.9,275000.0
2010-01-20 15:55:00,43.9,44.0,43.9,43.93,560000.0,43.9,44.0,43.9,43.93,560000.0
2010-01-21 09:30:00,43.77,44.3,43.76,44.19,524000.0,43.77,44.3,43.76,44.19,524000.0
2010-01-21 09:35:00,44.19,44.19,43.65,43.87,522000.0,44.19,44.19,43.65,43.87,522000.0
2010-01-21 09:40:00,43.84,43.87,43.45,43.59,360000.0,43.84,43.87,43.45,43.59,360000.0
2010-01-21 09:45:00,43.58,43.73,43.46,43.69,384000.0,43.58,43.73,43.46,43.69,384000.0
2010-01-21 09:50:00,43.73,43.77,43.6,43.73,169000.0,43.73,43.77,43.6,43.73,169000.0
2010-01-21 09:55:00,43.78,43.94,43.78,43.79,238000.0,43.78,43.94,43.78,43.79,238000.0
2010-01-21 10:00:00,43.8,43.94,43.75,43.92,179000.0,43.8,43.94,43.75,43.92,179000.0
2010-01-21 10:05:00,43.93,44.12,43.86,43.93,332000.0,43.93,44.12,43.86,43.93,332000.0
2010-01-21 10:10:00,43.91,43.95,43.81,43.89,68000.0,43.91,43.95,43.81,43.89,68000.0
2010-01-21 10:15:00,43.88,43.88,43.78,43.83,115000.0,43.88,43.88,43.78,43.83,115000.0
2010-01-21 10:20:00,43.84,43.86,43.52,43.61,265000.0,43.84,43.86,43.52,43.61,265000.0
2010-01-21 10:25:00,43.61,43.73,43.48,43.48,298000.0,43.61,43.73,43.48,43.48,298000.0
2010-01-21 10:30:00,43.53,43.61,43.4,43.58,331000.0,43.53,43.61,43.4,43.58,331000.0
2010-01-21 10:35:00,43.55,43.71,43.53,43.71,274000.0,43.55,43.71,43.53,43.71,274000.0
2010-01-21 10:40:00,43.72,43.8,43.7,43.7,145000.0,43.72,43.8,43.7,43.7,145000.0
2010-01-21 10:45:00,43.69,43.74,43.64,43.67,47000.0,43.69,43.74,43.64,43.67,47000.0
2010-01-21 10:50:00,43.69,43.73,43.63,43.73,123000.0,43.69,43.73,43.63,43.73,123000.0
2010-01-21 10:55:00,43.73,43.89,43.73,43.77,178000.0,43.73,43.89,43.73,43.77,178000.0
2010-01-21 11:00:00,43.77,43.8,43.74,43.77,69000.0,43.77,43.8,43.74,43.77,69000.0
2010-01-21 11:05:00,43.77,43.77,43.65,43.69,79000.0,43.77,43.77,43.65,43.69,79000.0
2010-01-21 11:10:00,43.72,43.78,43.62,43.66,56000.0,43.72,43.78,43.62,43.66,56000.0
2010-01-21 11:15:00,43.63,43.72,43.61,43.69,77000.0,43.63,43.72,43.61,43.69,77000.0
2010-01-21 11:20:00,43.69,43.75,43.63,43.67,91000.0,43.69,43.75,43.63,43.67,91000.0
2010-01-21 11:25:00,43.68,43.77,43.62,43.7,83000.0,43.68,43.77,43.62,43.7,83000.0
2010-01-21 11:30:00,43.66,43.73,43.6,43.63,97000.0,43.66,43.73,43.6,43.63,97000.0
2010-01-21 11:35:00,43.67,43.75,43.64,43.72,85000.0,43.67,43.75,43.64,43.72,85000.0
2010-01-21 11:40:00,43.68,43.76,43.6,43.6,53000.0,43.68,43.76,43.6,43.6,53000.0
2010-01-21 11:45:00,43.6,43.67,43.6,43.67,40000.0,43.6,43.67,43.6,43.67,40000.0
2010-01-21 11:50:00,43.67,43.76,43.63,43.65,120000.0,43.67,43.76,43.63,43.65,120000.0
2010-01-21 11:55:00,43.7,43.72,43.62,43.65,78000.0,43.7,43.72,43.62,43.65,78000.0
2010-01-21 12:00:00,43.63,43.7,43.6,43.65,102000.0,43.63,43.7,43.6,43.65,102000.0
2010-01-21 12:05:00,43.68,43.69,43.64,43.68,65000.0,43.68,43.69,43.64,43.68,65000.0
2010-01-21 12:10:00,43.68,43.7,43.63,43.67,145000.0,43.68,43.7,43.63,43.67,145000.0
2010-01-21 12:15:00,43.67,43.67,43.62,43.63,55000.0,43.67,43.67,43.62,43.63,55000.0
2010-01-21 12:20:00,43.65,43.68,43.55,43.56,173000.0,43.65,43.68,43.55,43.56,173000.0
2010-01-21 12:25:00,43.53,43.65,43.52,43.62,91000.0,43.53,43.65,43.52,43.62,91000.0
2010-01-21 12:30:00,43.61,43.68,43.58,43.64,118000.0,43.61,43.68,43.58,43.64,118000.0
2010-01-21 12:35:00,43.63,43.75,43.61,43.71,125000.0,43.63,43.75,43.61,43.71,125000.0
2010-01-21 12:40:00,43.73,43.75,43.66,43.68,71000.0,43.73,43.75,43.66,43.68,71000.0
2010-01-21 12:45:00,43.67,43.7,43.65,43.67,49000.0,43.67,43.7,43.65,43.67,49000.0
2010-01-21 12:50:00,43.66,43.7,43.63,43.63,123000.0,43.66,43.7,43.63,43.63,123000.0
2010-01-21 12:55:00,43.63,43.7,43.62,43.65,89000.0,43.63,43.7,43.62,43.65,89000.0
2010-01-21 13:00:00,43.68,43.69,43.65,43.69,157000.0,43.68,43.69,43.65,43.69,157000.0
2010-01-21 13:05:00,43.66,43.67,43.6,43.61,70000.0,43.66,43.67,43.6,43.61,70000.0
2010-01-21 13:10:00,43.62,43.66,43.61,43.65,73000.0,43.62,43.66,43.61,43.65,73000.0
2010-01-21 13:15:00,43.67,43.67,43.62,43.66,65000.0,43.67,43.67,43.62,43.66,65000.0
2010-01-21 13:20:00,43.65,43.69,43.65,43.69,56000.0,43.65,43.69,43.65,43.69,56000.0
2010-01-21 13:25:00,43.67,43.7,43.66,43.69,48000.0,43.67,43.7,43.66,43.69,48000.0
2010-01-21 13:30:00,43.7,43.88,43.7,43.88,135000.0,43.7,43.88,43.7,43.88,135000.0
2010-01-21 13:35:00,43.86,43.87,43.8,43.85,83000.0,43.86,43.87,43.8,43.85,83000.0
2010-01-21 13:40:00,43.8,43.84,43.75,43.79,70000.0,43.8,43.84,43.75,43.79,70000.0
2010-01-21 13:45:00,43.78,43.84,43.71,43.75,69000.0,43.78,43.84,43.71,43.75,69000.0
2010-01-21 13:50:00,43.78,43.79,43.67,43.68,88000.0,43.78,43.79,43.67,43.68,88000.0
2010-01-21 13:55:00,43.69,43.77,43.67,43.75,86000.0,43.69,43.77,43.67,43.75,86000.0
2010-01-21 14:00:00,43.75,43.81,43.72,43.76,43000.0,43.75,43.81,43.72,43.76,43000.0
2010-01-21 14:05:00,43.74,43.84,43.71,43.8,108000.0,43.74,43.84,43.71,43.8,108000.0
2010-01-21 14:10:00,43.81,43.84,43.73,43.76,81000.0,43.81,43.84,43.73,43.76,81000.0
2010-01-21 14:15:00,43.75,43.85,43.75,43.83,44000.0,43.75,43.85,43.75,43.83,44000.0
2010-01-21 14:20:00,43.83,43.9,43.77,43.89,117000.0,43.83,43.9,43.77,43.89,117000.0
2010-01-21 14:25:00,43.9,44.0,43.85,43.95,98000.0,43.9,44.0,43.85,43.95,98000.0
2010-01-21 14:30:00,43.95,44.1,43.94,44.04,174000.0,43.95,44.1,43.94,44.04,174000.0
2010-01-21 14:35:00,44.01,44.02,43.96,43.96,20000.0,44.01,44.02,43.96,43.96,20000.0
2010-01-21 14:40:00,43.95,43.95,43.81,43.86,90000.0,43.95,43.95,43.81,43.86,90000.0
2010-01-21 14:45:00,43.86,43.99,43.86,43.99,90000.0,43.86,43.99,43.86,43.99,90000.0
2010-01-21 14:50:00,43.96,43.99,43.91,43.95,47000.0,43.96,43.99,43.91,43.95,47000.0
2010-01-21 14:55:00,43.94,43.97,43.9,43.93,50000.0,43.94,43.97,43.9,43.93,50000.0
2010-01-21 15:00:00,43.94,43.99,43.89,43.95,146000.0,43.94,43.99,43.89,43.95,146000.0
2010-01-21 15:05:00,43.97,43.98,43.89,43.93,95000.0,43.97,43.98,43.89,43.93,95000.0
2010-01-21 15:10:00,43.93,43.94,43.89,43.92,90000.0,43.93,43.94,43.89,43.92,90000.0
2010-01-21 15:15:00,43.92,43.96,43.89,43.96,98000.0,43.92,43.96,43.89,43.96,98000.0
2010-01-21 15:20:00,43.96,43.96,43.91,43.95,98000.0,43.96,43.96,43.91,43.95,98000.0
2010-01-21 15:25:00,43.95,43.95,43.91,43.92,148000.0,43.95,43.95,43.91,43.92,148000.0
2010-01-21 15:30:00,43.92,43.96,43.9,43.94,191000.0,43.92,43.96,43.9,43.94,191000.0
2010-01-21 15:35:00,43.96,43.99,43.92,43.94,197000.0,43.96,43.99,43.92,43.94,197000.0
2010-01-21 15:40:00,43.92,44.0,43.92,43.97,166000.0,43.92,44.0,43.92,43.97,166000.0
2010-01-21 15:45:00,43.96,44.02,43.96,44.01,215000.0,43.96,44.02,43.96,44.01,215000.0
2010-01-21 15:50:00,44.02,44.08,44.0,44.07,503000.0,44.02,44.08,44.0,44.07,503000.0
2010-01-21 15:55:00,44.07,44.1,43.98,43.99,380000.0,44.07,44.1,43.98,43.99,380000.0
2010-01-22 09:30:00,43.18,43.2,43.05,43.11,1062000.0,43.18,43.2,43.05,43.11,1062000.0
2010-01-22 09:35:00,43.11,43.13,42.8,42.93,1045000.0,43.11,43.13,42.8,42.93,1045000.0
2010-01-22 09:40:00,42.95,42.99,42.51,42.75,1190000.0,42.95,42.99,42.51,42.75,1190000.0
2010-01-22 09:45:00,42.74,42.99,42.66,42.94,608000.0,42.74,42.99,42.66,42.94,608000.0
2010-01-22 09:50:00,42.96,42.98,42.67,42.78,569000.0,42.96,42.98,42.67,42.78,569000.0
2010-01-22 09:55:00,42.77,42.94,42.74,42.81,192000.0,42.77,42.94,42.74,42.81,192000.0
2010-01-22 10:00:00,42.81,42.83,42.6,42.64,334000.0,42.81,42.83,42.6,42.64,334000.0
2010-01-22 10:05:00,42.6,42.68,42.4,42.41,647000.0,42.6,42.68,42.4,42.41,647000.0
2010-01-22 10:10:00,42.43,42.47,42.27,42.41,574000.0,42.43,42.47,42.27,42.41,574000.0
2010-01-22 10:15:00,42.39,42.4,42.2,42.23,571000.0,42.39,42.4,42.2,42.23,571000.0
2010-01-22 10:20:00,42.23,42.27,42.04,42.08,545000.0,42.23,42.27,42.04,42.08,545000.0
2010-01-22 10:25:00,42.08,42.21,42.05,42.17,544000.0,42.08,42.21,42.05,42.17,544000.0
2010-01-22 10:30:00,42.17,42.28,42.09,42.25,657000.0,42.17,42.28,42.09,42.25,657000.0
2010-01-22 10:35:00,42.25,42.47,42.25,42.27,327000.0,42.25,42.47,42.25,42.27,327000.0
2010-01-22 10:40:00,42.29,42.45,42.2,42.25,265000.0,42.29,42.45,42.2,42.25,265000.0
2010-01-22 10:45:00,42.27,42.3,42.21,42.21,283000.0,42.27,42.3,42.21,42.21,283000.0
2010-01-22 10:50:00,42.23,42.4,42.2,42.33,181000.0,42.23,42.4,42.2,42.33,181000.0
2010-01-22 10:55:00,42.4,42.48,42.34,42.45,275000.0,42.4,42.48,42.34,42.45,275000.0
2010-01-22 11:00:00,42.41,42.7,42.41,42.63,448000.0,42.41,42.7,42.41,42.63,448000.0
2010-01-22 11:05:00,42.63,42.69,42.55,42.59,266000.0,42.63,42.69,42.55,42.59,266000.0
2010-01-22 11:10:00,42.6,42.62,42.52,42.57,225000.0,42.6,42.62,42.52,42.57,225000.0
2010-01-22 11:15:00,42.56,42.69,42.53,42.65,310000.0,42.56,42.69,42.53,42.65,310000.0
2010-01-22 11:20:00,42.63,42.69,42.6,42.65,139000.0,42.63,42.69,42.6,42.65,139000.0
2010-01-22 11:25:00,42.65,42.68,42.58,42.68,126000.0,42.65,42.68,42.58,42.68,126000.0
2010-01-22 11:30:00,42.63,42.7,42.6,42.61,331000.0,42.63,42.7,42.6,42.61,331000.0
2010-01-22 11:35:00,42.65,42.8,42.64,42.68,309000.0,42.65,42.8,42.64,42.68,309000.0
2010-01-22 11:40:00,42.69,42.75,42.65,42.74,327000.0,42.69,42.75,42.65,42.74,327000.0
2010-01-22 11:45:00,42.72,42.75,42.58,42.62,226000.0,42.72,42.75,42.58,42.62,226000.0
2010-01-22 11:50:00,42.6,42.6,42.48,42.48,175000.0,42.6,42.6,42.48,42.48,175000.0
2010-01-22 11:55:00,42.48,42.5,42.42,42.5,155000.0,42.48,42.5,42.42,42.5,155000.0
2010-01-22 12:00:00,42.5,42.5,42.36,42.44,224000.0,42.5,42.5,42.36,42.44,224000.0
2010-01-22 12:05:00,42.45,42.48,42.35,42.38,125000.0,42.45,42.48,42.35,42.38,125000.0
2010-01-22 12:10:00,42.41,42.41,42.36,42.38,80000.0,42.41,42.41,42.36,42.38,80000.0
2010-01-22 12:15:00,42.38,42.43,42.36,42.42,215000.0,42.38,42.43,42.36,42.42,215000.0
2010-01-22 12:20:00,42.42,42.48,42.36,42.47,148000.0,42.42,42.48,42.36,42.47,148000.0
2010-01-22 12:25:00,42.45,42.47,42.39,42.43,125000.0,42.45,42.47,42.39,42.43,125000.0
2010-01-22 12:30:00,42.43,42.6,42.43,42.56,121000.0,42.43,42.6,42.43,42.56,121000.0
2010-01-22 12:35:00,42.55,42.63,42.55,42.6,85000.0,42.55,42.63,42.55,42.6,85000.0
2010-01-22 12:40:00,42.59,42.62,42.57,42.6,77000.0,42.59,42.62,42.57,42.6,77000.0
2010-01-22 12:45:00,42.58,42.63,42.57,42.6,135000.0,42.58,42.63,42.57,42.6,135000.0
2010-01-22 12:50:00,42.6,42.61,42.55,42.55,126000.0,42.6,42.61,42.55,42.55,126000.0
2010-01-22 12:55:00,42.57,42.58,42.55,42.58,31000.0,42.57,42.58,42.55,42.58,31000.0
2010-01-22 13:00:00,42.56,42.57,42.52,42.55,80000.0,42.56,42.57,42.52,42.55,80000.0
2010-01-22 13:05:00,42.55,42.58,42.44,42.45,127000.0,42.55,42.58,42.44,42.45,127000.0
2010-01-22 13:10:00,42.48,42.51,42.38,42.39,88000.0,42.48,42.51,42.38,42.39,88000.0
2010-01-22 13:15:00,42.36,42.39,42.3,42.34,136000.0,42.36,42.39,42.3,42.34,136000.0
2010-01-22 13:20:00,42.34,42.45,42.31,42.4,98000.0,42.34,42.45,42.31,42.4,98000.0
2010-01-22 13:25:00,42.36,42.41,42.31,42.34,58000.0,42.36,42.41,42.31,42.34,58000.0
2010-01-22 13:30:00,42.34,42.37,42.24,42.29,135000.0,42.34,42.37,42.24,42.29,135000.0
2010-01-22 13:35:00,42.29,42.34,42.18,42.2,227000.0,42.29,42.34,42.18,42.2,227000.0
2010-01-22 13:40:00,42.18,42.22,42.08,42.12,248000.0,42.18,42.22,42.08,42.12,248000.0
2010-01-22 13:45:00,42.13,42.15,41.96,42.09,460000.0,42.13,42.15,41.96,42.09,460000.0
2010-01-22 13:50:00,42.1,42.12,42.01,42.05,245000.0,42.1,42.12,42.01,42.05,245000.0
2010-01-22 13:55:00,42.02,42.21,41.95,42.21,324000.0,42.02,42.21,41.95,42.21,324000.0
2010-01-22 14:00:00,42.15,42.24,42.12,42.19,92000.0,42.15,42.24,42.12,42.19,92000.0
2010-01-22 14:05:00,42.2,42.22,42.16,42.17,77000.0,42.2,42.22,42.16,42.17,77000.0
2010-01-22 14:10:00,42.16,42.28,42.04,42.23,269000.0,42.16,42.28,42.04,42.23,269000.0
2010-01-22 14:15:00,42.26,42.27,42.16,42.26,115000.0,42.26,42.27,42.16,42.26,115000.0
2010-01-22 14:20:00,42.24,42.33,42.2,42.27,177000.0,42.24,42.33,42.2,42.27,177000.0
2010-01-22 14:25:00,42.26,42.27,42.09,42.1,124000.0,42.26,42.27,42.09,42.1,124000.0
2010-01-22 14:30:00,42.09,42.1,42.02,42.08,194000.0,42.09,42.1,42.02,42.08,194000.0
2010-01-22 14:35:00,42.08,42.19,42.05,42.06,237000.0,42.08,42.19,42.05,42.06,237000.0
2010-01-22 14:40:00,42.06,42.15,42.0,42.12,271000.0,42.06,42.15,42.0,42.12,271000.0
2010-01-22 14:45:00,42.12,42.12,41.9,41.91,210000.0,42.12,42.12,41.9,41.91,210000.0
2010-01-22 14:50:00,41.91,41.93,41.82,41.82,143000.0,41.91,41.93,41.82,41.82,143000.0
2010-01-22 14:55:00,41.83,41.87,41.75,41.81,286000.0,41.83,41.87,41.75,41.81,286000.0
2010-01-22 15:00:00,41.79,41.86,41.76,41.85,220000.0,41.79,41.86,41.76,41.85,220000.0
2010-01-22 15:05:00,41.85,41.92,41.71,41.75,280000.0,41.85,41.92,41.71,41.75,280000.0
2010-01-22 15:10:00,41.77,41.77,41.6,41.72,391000.0,41.77,41.77,41.6,41.72,391000.0
2010-01-22 15:15:00,41.75,41.75,41.5,41.58,381000.0,41.75,41.75,41.5,41.58,381000.0
2010-01-22 15:20:00,41.56,41.7,41.55,41.66,253000.0,41.56,41.7,41.55,41.66,253000.0
2010-01-22 15:25:00,41.65,41.71,41.6,41.67,371000.0,41.65,41.71,41.6,41.67,371000.0
2010-01-22 15:30:00,41.67,41.75,41.6,41.71,287000.0,41.67,41.75,41.6,41.71,287000.0
2010-01-22 15:35:00,41.7,41.74,41.61,41.61,507000.0,41.7,41.74,41.61,41.61,507000.0
2010-01-22 15:40:00,41.6,41.74,41.59,41.68,284000.0,41.6,41.74,41.59,41.68,284000.0
2010-01-22 15:45:00,41.69,41.71,41.52,41.57,469000.0,41.69,41.71,41.52,41.57,469000.0
2010-01-22 15:50:00,41.57,41.74,41.52,41.74,405000.0,41.57,41.74,41.52,41.74,405000.0
2010-01-22 15:55:00,41.71,41.74,41.62,41.7,517000.0,41.71,41.74,41.62,41.7,517000.0
2010-01-25 09:30:00,42.16,42.39,41.84,42.39,866000.0,42.16,42.39,41.84,42.39,866000.0
2010-01-25 09:35:00,42.4,42.4,41.96,42.04,597000.0,42.4,42.4,41.96,42.04,597000.0
2010-01-25 09:40:00,42.01,42.21,41.85,41.89,584000.0,42.01,42.21,41.85,41.89,584000.0
2010-01-25 09:45:00,41.84,41.85,41.52,41.7,339000.0,41.84,41.85,41.52,41.7,339000.0
2010-01-25 09:50:00,41.7,42.15,41.7,42.06,496000.0,41.7,42.15,41.7,42.06,496000.0
2010-01-25 09:55:00,42.06,42.35,42.0,42.15,366000.0,42.06,42.35,42.0,42.15,366000.0
2010-01-25 10:00:00,42.12,42.23,41.9,42.07,236000.0,42.12,42.23,41.9,42.07,236000.0
2010-01-25 10:05:00,42.07,42.19,41.94,42.08,186000.0,42.07,42.19,41.94,42.08,186000.0
2010-01-25 10:10:00,42.07,42.14,41.99,42.14,115000.0,42.07,42.14,41.99,42.14,115000.0
2010-01-25 10:15:00,42.13,42.17,42.05,42.07,90000.0,42.13,42.17,42.05,42.07,90000.0
2010-01-25 10:20:00,42.04,42.1,41.95,42.09,190000.0,42.04,42.1,41.95,42.09,190000.0
2010-01-25 10:25:00,42.1,42.2,42.05,42.18,111000.0,42.1,42.2,42.05,42.18,111000.0
2010-01-25 10:30:00,42.2,42.2,42.08,42.16,95000.0,42.2,42.2,42.08,42.16,95000.0
2010-01-25 10:35:00,42.15,42.3,42.12,42.29,122000.0,42.15,42.3,42.12,42.29,122000.0
2010-01-25 10:40:00,42.3,42.3,42.08,42.11,86000.0,42.3,42.3,42.08,42.11,86000.0
2010-01-25 10:45:00,42.13,42.13,42.02,42.06,133000.0,42.13,42.13,42.02,42.06,133000.0
2010-01-25 10:50:00,42.03,42.13,41.97,42.09,119000.0,42.03,42.13,41.97,42.09,119000.0
2010-01-25 10:55:00,42.05,42.05,41.9,41.93,124000.0,42.05,42.05,41.9,41.93,124000.0
2010-01-25 11:00:00,41.95,41.98,41.71,41.71,223000.0,41.95,41.98,41.71,41.71,223000.0
2010-01-25 11:05:00,41.71,41.79,41.6,41.68,180000.0,41.71,41.79,41.6,41.68,180000.0
2010-01-25 11:10:00,41.7,41.72,41.6,41.6,208000.0,41.7,41.72,41.6,41.6,208000.0
2010-01-25 11:15:00,41.6,41.77,41.56,41.73,157000.0,41.6,41.77,41.56,41.73,157000.0
2010-01-25 11:20:00,41.72,41.92,41.63,41.68,213000.0,41.72,41.92,41.63,41.68,213000.0
2010-01-25 11:25:00,41.66,41.7,41.57,41.57,120000.0,41.66,41.7,41.57,41.57,120000.0
2010-01-25 11:30:00,41.57,41.66,41.5,41.58,128000.0,41.57,41.66,41.5,41.58,128000.0
2010-01-25 11:35:00,41.57,41.57,41.41,41.45,150000.0,41.57,41.57,41.41,41.45,150000.0
2010-01-25 11:40:00,41.46,41.61,41.43,41.5,92000.0,41.46,41.61,41.43,41.5,92000.0
2010-01-25 11:45:00,41.45,41.51,41.32,41.37,190000.0,41.45,41.51,41.32,41.37,190000.0
2010-01-25 11:50:00,41.34,41.46,41.32,41.46,201000.0,41.34,41.46,41.32,41.46,201000.0
2010-01-25 11:55:00,41.42,41.57,41.39,41.39,80000.0,41.42,41.57,41.39,41.39,80000.0
2010-01-25 12:00:00,41.39,41.41,41.31,41.39,79000.0,41.39,41.41,41.31,41.39,79000.0
2010-01-25 12:05:00,41.41,41.43,41.35,41.35,79000.0,41.41,41.43,41.35,41.35,79000.0
2010-01-25 12:10:00,41.39,41.48,41.39,41.46,65000.0,41.39,41.48,41.39,41.46,65000.0
2010-01-25 12:15:00,41.47,41.5,41.43,41.5,78000.0,41.47,41.5,41.43,41.5,78000.0
2010-01-25 12:20:00,41.44,41.5,41.43,41.5,34000.0,41.44,41.5,41.43,41.5,34000.0
2010-01-25 12:25:00,41.5,41.68,41.5,41.56,145000.0,41.5,41.68,41.5,41.56,145000.0
2010-01-25 12:30:00,41.54,41.55,41.46,41.46,26000.0,41.54,41.55,41.46,41.46,26000.0
2010-01-25 12:35:00,41.44,41.5,41.44,41.49,33000.0,41.44,41.5,41.44,41.49,33000.0
2010-01-25 12:40:00,41.49,41.55,41.44,41.55,34000.0,41.49,41.55,41.44,41.55,34000.0
2010-01-25 12:45:00,41.55,41.6,41.55,41.56,34000.0,41.55,41.6,41.55,41.56,34000.0
2010-01-25 12:50:00,41.54,41.55,41.53,41.55,5000.0,41.54,41.55,41.53,41.55,5000.0
2010-01-25 12:55:00,41.57,41.59,41.54,41.54,15000.0,41.57,41.59,41.54,41.54,15000.0
2010-01-25 13:00:00,41.55,41.6,41.54,41.57,15000.0,41.55,41.6,41.54,41.57,15000.0
2010-01-25 13:05:00,41.57,41.57,41.4,41.42,88000.0,41.57,41.57,41.4,41.42,88000.0
2010-01-25 13:10:00,41.43,41.49,41.43,41.48,17000.0,41.43,41.49,41.43,41.48,17000.0
2010-01-25 13:15:00,41.46,41.55,41.46,41.52,29000.0,41.46,41.55,41.46,41.52,29000.0
2010-01-25 13:20:00,41.57,41.65,41.57,41.65,24000.0,41.57,41.65,41.57,41.65,24000.0
2010-01-25 13:25:00,41.61,41.65,41.53,41.59,48000.0,41.61,41.65,41.53,41.59,48000.0
2010-01-25 13:30:00,41.57,41.61,41.57,41.58,18000.0,41.57,41.61,41.57,41.58,18000.0
2010-01-25 13:35:00,41.58,41.58,41.45,41.5,68000.0,41.58,41.58,41.45,41.5,68000.0
2010-01-25 13:40:00,41.5,41.5,41.43,41.47,42000.0,41.5,41.5,41.43,41.47,42000.0
2010-01-25 13:45:00,41.45,41.47,41.42,41.42,62000.0,41.45,41.47,41.42,41.42,62000.0
2010-01-25 13:50:00,41.41,41.42,41.39,41.42,41000.0,41.41,41.42,41.39,41.42,41000.0
2010-01-25 13:55:00,41.43,41.48,41.41,41.41,68000.0,41.43,41.48,41.41,41.41,68000.0
2010-01-25 14:00:00,41.47,41.56,41.45,41.56,30000.0,41.47,41.56,41.45,41.56,30000.0
2010-01-25 14:05:00,41.49,41.53,41.46,41.52,11000.0,41.49,41.53,41.46,41.52,11000.0
2010-01-25 14:10:00,41.55,41.57,41.53,41.53,22000.0,41.55,41.57,41.53,41.53,22000.0
2010-01-25 14:15:00,41.55,41.58,41.53,41.58,19000.0,41.55,41.58,41.53,41.58,19000.0
2010-01-25 14:20:00,41.58,41.63,41.54,41.54,63000.0,41.58,41.63,41.54,41.54,63000.0
2010-01-25 14:25:00,41.58,41.65,41.58,41.64,30000.0,41.58,41.65,41.58,41.64,30000.0
2010-01-25 14:30:00,41.67,41.8,41.63,41.8,82000.0,41.67,41.8,41.63,41.8,82000.0
2010-01-25 14:35:00,41.77,41.79,41.71,41.72,114000.0,41.77,41.79,41.71,41.72,114000.0
2010-01-25 14:40:00,41.74,41.85,41.73,41.83,165000.0,41.74,41.85,41.73,41.83,165000.0
2010-01-25 14:45:00,41.86,41.87,41.82,41.86,18000.0,41.86,41.87,41.82,41.86,18000.0
2010-01-25 14:50:00,41.87,41.9,41.86,41.89,53000.0,41.87,41.9,41.86,41.89,53000.0
2010-01-25 14:55:00,41.9,41.92,41.84,41.92,55000.0,41.9,41.92,41.84,41.92,55000.0
2010-01-25 15:00:00,41.91,41.95,41.85,41.9,92000.0,41.91,41.95,41.85,41.9,92000.0
2010-01-25 15:05:00,41.9,41.9,41.77,41.83,120000.0,41.9,41.9,41.77,41.83,120000.0
2010-01-25 15:10:00,41.85,41.93,41.8,41.83,87000.0,41.85,41.93,41.8,41.83,87000.0
2010-01-25 15:15:00,41.87,41.9,41.78,41.79,98000.0,41.87,41.9,41.78,41.79,98000.0
2010-01-25 15:20:00,41.82,41.84,41.64,41.65,119000.0,41.82,41.84,41.64,41.65,119000.0
2010-01-25 15:25:00,41.66,41.72,41.66,41.67,87000.0,41.66,41.72,41.66,41.67,87000.0
2010-01-25 15:30:00,41.7,41.76,41.68,41.75,35000.0,41.7,41.76,41.68,41.75,35000.0
2010-01-25 15:35:00,41.73,41.83,41.73,41.8,99000.0,41.73,41.83,41.73,41.8,99000.0
2010-01-25 15:40:00,41.79,41.81,41.62,41.68,113000.0,41.79,41.81,41.62,41.68,113000.0
2010-01-25 15:45:00,41.62,41.64,41.5,41.51,156000.0,41.62,41.64,41.5,41.51,156000.0
2010-01-25 15:50:00,41.5,41.58,41.48,41.48,158000.0,41.5,41.58,41.48,41.48,158000.0
2010-01-25 15:55:00,41.5,41.6,41.48,41.52,217000.0,41.5,41.6,41.48,41.52,217000.0
2010-01-26 09:30:00,41.37,41.69,41.22,41.48,639000.0,41.37,41.69,41.22,41.48,639000.0
2010-01-26 09:35:00,41.44,41.6,41.25,41.37,233000.0,41.44,41.6,41.25,41.37,233000.0
2010-01-26 09:40:00,41.41,41.53,40.99,41.15,949000.0,41.41,41.53,40.99,41.15,949000.0
2010-01-26 09:45:00,41.15,41.23,41.06,41.09,414000.0,41.15,41.23,41.06,41.09,414000.0
2010-01-26 09:50:00,41.14,41.14,40.92,41.02,637000.0,41.14,41.14,40.92,41.02,637000.0
2010-01-26 09:55:00,41.0,41.14,40.97,41.14,401000.0,41.0,41.14,40.97,41.14,401000.0
2010-01-26 10:00:00,41.14,41.15,41.03,41.08,368000.0,41.14,41.15,41.03,41.08,368000.0
2010-01-26 10:05:00,41.05,41.34,41.05,41.25,620000.0,41.05,41.34,41.05,41.25,620000.0
2010-01-26 10:10:00,41.26,41.26,41.14,41.17,188000.0,41.26,41.26,41.14,41.17,188000.0
2010-01-26 10:15:00,41.19,41.24,41.05,41.05,216000.0,41.19,41.24,41.05,41.05,216000.0
2010-01-26 10:20:00,41.1,41.23,41.06,41.06,143000.0,41.1,41.23,41.06,41.06,143000.0
2010-01-26 10:25:00,41.08,41.27,41.08,41.24,121000.0,41.08,41.27,41.08,41.24,121000.0
2010-01-26 10:30:00,41.27,41.27,41.16,41.17,119000.0,41.27,41.27,41.16,41.17,119000.0
2010-01-26 10:35:00,41.16,41.17,41.05,41.08,143000.0,41.16,41.17,41.05,41.08,143000.0
2010-01-26 10:40:00,41.11,41.25,41.07,41.25,89000.0,41.11,41.25,41.07,41.25,89000.0
2010-01-26 10:45:00,41.25,41.47,41.25,41.44,314000.0,41.25,41.47,41.25,41.44,314000.0
2010-01-26 10:50:00,41.45,41.56,41.33,41.37,333000.0,41.45,41.56,41.33,41.37,333000.0
2010-01-26 10:55:00,41.37,41.42,41.22,41.41,120000.0,41.37,41.42,41.22,41.41,120000.0
2010-01-26 11:00:00,41.33,41.37,41.28,41.33,63000.0,41.33,41.37,41.28,41.33,63000.0
2010-01-26 11:05:00,41.31,41.45,41.24,41.4,194000.0,41.31,41.45,41.24,41.4,194000.0
2010-01-26 11:10:00,41.36,41.47,41.36,41.47,101000.0,41.36,41.47,41.36,41.47,101000.0
2010-01-26 11:15:00,41.48,41.58,41.45,41.58,94000.0,41.48,41.58,41.45,41.58,94000.0
2010-01-26 11:20:00,41.58,41.65,41.54,41.54,147000.0,41.58,41.65,41.54,41.54,147000.0
2010-01-26 11:25:00,41.58,41.63,41.51,41.59,77000.0,41.58,41.63,41.51,41.59,77000.0
2010-01-26 11:30:00,41.56,41.6,41.52,41.56,80000.0,41.56,41.6,41.52,41.56,80000.0
2010-01-26 11:35:00,41.55,41.82,41.55,41.8,245000.0,41.55,41.82,41.55,41.8,245000.0
2010-01-26 11:40:00,41.83,41.95,41.81,41.87,283000.0,41.83,41.95,41.81,41.87,283000.0
2010-01-26 11:45:00,41.88,41.98,41.88,41.98,183000.0,41.88,41.98,41.88,41.98,183000.0
2010-01-26 11:50:00,41.98,41.99,41.84,41.94,145000.0,41.98,41.99,41.84,41.94,145000.0
2010-01-26 11:55:00,41.96,42.15,41.9,42.1,257000.0,41.96,42.15,41.9,42.1,257000.0
2010-01-26 12:00:00,42.03,42.08,42.0,42.04,128000.0,42.03,42.08,42.0,42.04,128000.0
2010-01-26 12:05:00,42.04,42.07,41.93,42.07,163000.0,42.04,42.07,41.93,42.07,163000.0
2010-01-26 12:10:00,42.08,42.18,42.02,42.17,139000.0,42.08,42.18,42.02,42.17,139000.0
2010-01-26 12:15:00,42.14,42.2,42.08,42.18,145000.0,42.14,42.2,42.08,42.18,145000.0
2010-01-26 12:20:00,42.2,42.35,42.2,42.26,194000.0,42.2,42.35,42.2,42.26,194000.0
2010-01-26 12:25:00,42.3,42.36,42.2,42.33,175000.0,42.3,42.36,42.2,42.33,175000.0
2010-01-26 12:30:00,42.32,42.34,42.07,42.07,190000.0,42.32,42.34,42.07,42.07,190000.0
2010-01-26 12:35:00,42.07,42.2,42.05,42.15,66000.0,42.07,42.2,42.05,42.15,66000.0
2010-01-26 12:40:00,42.18,42.22,42.13,42.21,75000.0,42.18,42.22,42.13,42.21,75000.0
2010-01-26 12:45:00,42.21,42.21,42.15,42.15,25000.0,42.21,42.21,42.15,42.15,25000.0
2010-01-26 12:50:00,42.16,42.2,42.14,42.17,47000.0,42.16,42.2,42.14,42.17,47000.0
2010-01-26 12:55:00,42.19,42.21,42.16,42.21,48000.0,42.19,42.21,42.16,42.21,48000.0
2010-01-26 13:00:00,42.16,42.2,42.1,42.16,45000.0,42.16,42.2,42.1,42.16,45000.0
2010-01-26 13:05:00,42.16,42.2,42.14,42.18,40000.0,42.16,42.2,42.14,42.18,40000.0
2010-01-26 13:10:00,42.17,42.18,42.08,42.1,166000.0,42.17,42.18,42.08,42.1,166000.0
2010-01-26 13:15:00,42.09,42.1,41.99,42.0,176000.0,42.09,42.1,41.99,42.0,176000.0
2010-01-26 13:20:00,41.99,42.04,41.98,42.04,53000.0,41.99,42.04,41.98,42.04,53000.0
2010-01-26 13:25:00,42.04,42.06,42.02,42.06,29000.0,42.04,42.06,42.02,42.06,29000.0
2010-01-26 13:30:00,42.03,42.09,42.03,42.09,35000.0,42.03,42.09,42.03,42.09,35000.0
2010-01-26 13:35:00,42.09,42.19,42.09,42.14,85000.0,42.09,42.19,42.09,42.14,85000.0
2010-01-26 13:40:00,42.16,42.2,42.12,42.15,98000.0,42.16,42.2,42.12,42.15,98000.0
2010-01-26 13:45:00,42.15,42.2,42.14,42.14,101000.0,42.15,42.2,42.14,42.14,101000.0
2010-01-26 13:50:00,42.2,42.2,42.14,42.17,40000.0,42.2,42.2,42.14,42.17,40000.0
2010-01-26 13:55:00,42.18,42.19,42.15,42.17,74000.0,42.18,42.19,42.15,42.17,74000.0
2010-01-26 14:00:00,42.19,42.26,42.12,42.15,118000.0,42.19,42.26,42.12,42.15,118000.0
2010-01-26 14:05:00,42.15,42.22,42.1,42.14,90000.0,42.15,42.22,42.1,42.14,90000.0
2010-01-26 14:10:00,42.14,42.2,42.13,42.18,43000.0,42.14,42.2,42.13,42.18,43000.0
2010-01-26 14:15:00,42.17,42.19,42.05,42.09,153000.0,42.17,42.19,42.05,42.09,153000.0
2010-01-26 14:20:00,42.1,42.16,42.06,42.12,67000.0,42.1,42.16,42.06,42.12,67000.0
2010-01-26 14:25:00,42.1,42.13,42.02,42.05,70000.0,42.1,42.13,42.02,42.05,70000.0
2010-01-26 14:30:00,42.05,42.12,42.01,42.08,70000.0,42.05,42.12,42.01,42.08,70000.0
2010-01-26 14:35:00,42.06,42.15,41.98,42.03,126000.0,42.06,42.15,41.98,42.03,126000.0
2010-01-26 14:40:00,42.04,42.13,42.0,42.08,73000.0,42.04,42.13,42.0,42.08,73000.0
2010-01-26 14:45:00,42.14,42.24,42.1,42.14,93000.0,42.14,42.24,42.1,42.14,93000.0
2010-01-26 14:50:00,42.16,42.19,42.07,42.12,65000.0,42.16,42.19,42.07,42.12,65000.0
2010-01-26 14:55:00,42.13,42.22,42.12,42.19,96000.0,42.13,42.22,42.12,42.19,96000.0
2010-01-26 15:00:00,42.23,42.24,42.15,42.19,107000.0,42.23,42.24,42.15,42.19,107000.0
2010-01-26 15:05:00,42.18,42.18,42.08,42.08,93000.0,42.18,42.18,42.08,42.08,93000.0
2010-01-26 15:10:00,42.14,42.18,42.1,42.13,168000.0,42.14,42.18,42.1,42.13,168000.0
2010-01-26 15:15:00,42.15,42.15,42.09,42.13,152000.0,42.15,42.15,42.09,42.13,152000.0
2010-01-26 15:20:00,42.13,42.15,41.95,41.99,197000.0,42.13,42.15,41.95,41.99,197000.0
2010-01-26 15:25:00,41.99,42.11,41.98,42.02,184000.0,41.99,42.11,41.98,42.02,184000.0
2010-01-26 15:30:00,42.01,42.1,41.97,42.0,203000.0,42.01,42.1,41.97,42.0,203000.0
2010-01-26 15:35:00,42.01,42.06,41.98,42.03,149000.0,42.01,42.06,41.98,42.03,149000.0
2010-01-26 15:40:00,42.03,42.06,41.86,41.86,232000.0,42.03,42.06,41.86,41.86,232000.0
2010-01-26 15:45:00,41.87,42.04,41.84,42.0,203000.0,41.87,42.04,41.84,42.0,203000.0
2010-01-26 15:50:00,42.01,42.05,41.93,42.01,237000.0,42.01,42.05,41.93,42.01,237000.0
2010-01-26 15:55:00,42.02,42.02,41.83,41.94,329000.0,42.02,42.02,41.83,41.94,329000.0
2010-01-27 09:30:00,42.29,42.29,41.61,41.75,500000.0,42.29,42.29,41.61,41.75,500000.0
2010-01-27 09:35:00,41.75,42.0,41.63,42.0,405000.0,41.75,42.0,41.63,42.0,405000.0
2010-01-27 09:40:00,41.99,42.09,41.93,42.05,353000.0,41.99,42.09,41.93,42.05,353000.0
2010-01-27 09:45:00,42.03,42.1,41.94,42.0,181000.0,42.03,42.1,41.94,42.0,181000.0
2010-01-27 09:50:00,42.0,42.01,41.86,41.95,142000.0,42.0,42.01,41.86,41.95,142000.0
2010-01-27 09:55:00,41.93,41.99,41.82,41.89,116000.0,41.93,41.99,41.82,41.89,116000.0
2010-01-27 10:00:00,41.9,41.95,41.8,41.88,176000.0,41.9,41.95,41.8,41.88,176000.0
2010-01-27 10:05:00,41.88,42.04,41.82,42.01,288000.0,41.88,42.04,41.82,42.01,288000.0
2010-01-27 10:10:00,42.04,42.1,41.96,42.08,217000.0,42.04,42.1,41.96,42.08,217000.0
2010-01-27 10:15:00,42.08,42.08,41.85,41.87,189000.0,42.08,42.08,41.85,41.87,189000.0
2010-01-27 10:20:00,41.9,42.04,41.86,42.04,123000.0,41.9,42.04,41.86,42.04,123000.0
2010-01-27 10:25:00,42.03,42.45,42.01,42.45,436000.0,42.03,42.45,42.01,42.45,436000.0
2010-01-27 10:30:00,42.45,42.55,42.22,42.32,535000.0,42.45,42.55,42.22,42.32,535000.0
2010-01-27 10:35:00,42.37,42.38,42.16,42.2,164000.0,42.37,42.38,42.16,42.2,164000.0
2010-01-27 10:40:00,42.17,42.36,42.12,42.3,124000.0,42.17,42.36,42.12,42.3,124000.0
2010-01-27 10:45:00,42.34,42.36,42.15,42.16,223000.0,42.34,42.36,42.15,42.16,223000.0
2010-01-27 10:50:00,42.16,42.31,42.15,42.28,67000.0,42.16,42.31,42.15,42.28,67000.0
2010-01-27 10:55:00,42.28,42.39,42.25,42.3,154000.0,42.28,42.39,42.25,42.3,154000.0
2010-01-27 11:00:00,42.32,42.35,42.3,42.32,60000.0,42.32,42.35,42.3,42.32,60000.0
2010-01-27 11:05:00,42.3,42.36,42.27,42.27,94000.0,42.3,42.36,42.27,42.27,94000.0
2010-01-27 11:10:00,42.27,42.29,42.22,42.23,45000.0,42.27,42.29,42.22,42.23,45000.0
2010-01-27 11:15:00,42.25,42.36,42.18,42.28,115000.0,42.25,42.36,42.18,42.28,115000.0
2010-01-27 11:20:00,42.33,42.36,42.25,42.27,110000.0,42.33,42.36,42.25,42.27,110000.0
2010-01-27 11:25:00,42.29,42.33,42.26,42.32,58000.0,42.29,42.33,42.26,42.32,58000.0
2010-01-27 11:30:00,42.29,42.31,42.2,42.23,73000.0,42.29,42.31,42.2,42.23,73000.0
2010-01-27 11:35:00,42.23,42.23,42.15,42.21,77000.0,42.23,42.23,42.15,42.21,77000.0
2010-01-27 11:40:00,42.2,42.2,42.12,42.12,63000.0,42.2,42.2,42.12,42.12,63000.0
2010-01-27 11:45:00,42.13,42.2,42.12,42.16,105000.0,42.13,42.2,42.12,42.16,105000.0
2010-01-27 11:50:00,42.14,42.14,42.07,42.07,64000.0,42.14,42.14,42.07,42.07,64000.0
2010-01-27 11:55:00,42.09,42.15,42.06,42.06,103000.0,42.09,42.15,42.06,42.06,103000.0
2010-01-27 12:00:00,42.06,42.13,42.06,42.11,75000.0,42.06,42.13,42.06,42.11,75000.0
2010-01-27 12:05:00,42.1,42.14,42.09,42.11,54000.0,42.1,42.14,42.09,42.11,54000.0
2010-01-27 12:10:00,42.1,42.14,42.07,42.08,102000.0,42.1,42.14,42.07,42.08,102000.0
2010-01-27 12:15:00,42.05,42.14,42.05,42.13,117000.0,42.05,42.14,42.05,42.13,117000.0
2010-01-27 12:20:00,42.13,42.2,42.07,42.2,99000.0,42.13,42.2,42.07,42.2,99000.0
2010-01-27 12:25:00,42.2,42.3,42.16,42.25,115000.0,42.2,42.3,42.16,42.25,115000.0
2010-01-27 12:30:00,42.23,42.28,42.19,42.23,36000.0,42.23,42.28,42.19,42.23,36000.0
2010-01-27 12:35:00,42.2,42.28,42.2,42.21,30000.0,42.2,42.28,42.2,42.21,30000.0
2010-01-27 12:40:00,42.21,42.23,42.15,42.16,47000.0,42.21,42.23,42.15,42.16,47000.0
2010-01-27 12:45:00,42.19,42.19,42.12,42.15,59000.0,42.19,42.19,42.12,42.15,59000.0
2010-01-27 12:50:00,42.13,42.14,42.05,42.14,89000.0,42.13,42.14,42.05,42.14,89000.0
2010-01-27 12:55:00,42.12,42.17,42.1,42.17,66000.0,42.12,42.17,42.1,42.17,66000.0
2010-01-27 13:00:00,42.18,42.19,42.08,42.08,56000.0,42.18,42.19,42.08,42.08,56000.0
2010-01-27 13:05:00,42.09,42.16,42.08,42.14,93000.0,42.09,42.16,42.08,42.14,93000.0
2010-01-27 13:10:00,42.14,42.17,42.09,42.15,69000.0,42.14,42.17,42.09,42.15,69000.0
2010-01-27 13:15:00,42.15,42.15,42.08,42.09,112000.0,42.15,42.15,42.08,42.09,112000.0
2010-01-27 13:20:00,42.11,42.12,42.01,42.02,81000.0,42.11,42.12,42.01,42.02,81000.0
2010-01-27 13:25:00,42.02,42.12,42.02,42.12,51000.0,42.02,42.12,42.02,42.12,51000.0
2010-01-27 13:30:00,42.1,42.2,42.05,42.2,131000.0,42.1,42.2,42.05,42.2,131000.0
2010-01-27 13:35:00,42.17,42.2,42.12,42.19,77000.0,42.17,42.2,42.12,42.19,77000.0
2010-01-27 13:40:00,42.19,42.26,42.14,42.14,58000.0,42.19,42.26,42.14,42.14,58000.0
2010-01-27 13:45:00,42.17,42.2,42.14,42.2,54000.0,42.17,42.2,42.14,42.2,54000.0
2010-01-27 13:50:00,42.18,42.2,42.14,42.15,52000.0,42.18,42.2,42.14,42.15,52000.0
2010-01-27 13:55:00,42.14,42.15,42.06,42.15,85000.0,42.14,42.15,42.06,42.15,85000.0
2010-01-27 14:00:00,42.13,42.22,42.13,42.21,89000.0,42.13,42.22,42.13,42.21,89000.0
2010-01-27 14:05:00,42.2,42.29,42.2,42.24,67000.0,42.2,42.29,42.2,42.24,67000.0
2010-01-27 14:10:00,42.24,42.29,42.22,42.29,61000.0,42.24,42.29,42.22,42.29,61000.0
2010-01-27 14:15:00,42.29,42.33,42.16,42.32,123000.0,42.29,42.33,42.16,42.32,123000.0
2010-01-27 14:20:00,42.28,42.35,42.11,42.14,151000.0,42.28,42.35,42.11,42.14,151000.0
2010-01-27 14:25:00,42.15,42.15,42.0,42.04,158000.0,42.15,42.15,42.0,42.04,158000.0
2010-01-27 14:30:00,42.09,42.24,42.08,42.24,57000.0,42.09,42.24,42.08,42.24,57000.0
2010-01-27 14:35:00,42.23,42.34,42.15,42.26,118000.0,42.23,42.34,42.15,42.26,118000.0
2010-01-27 14:40:00,42.3,42.53,42.3,42.48,491000.0,42.3,42.53,42.3,42.48,491000.0
2010-01-27 14:45:00,42.46,42.49,42.41,42.48,94000.0,42.46,42.49,42.41,42.48,94000.0
2010-01-27 14:50:00,42.46,42.5,42.3,42.42,167000.0,42.46,42.5,42.3,42.42,167000.0
2010-01-27 14:55:00,42.45,42.49,42.11,42.23,919000.0,42.45,42.49,42.11,42.23,919000.0
2010-01-27 15:00:00,42.26,42.3,42.0,42.27,1334000.0,42.26,42.3,42.0,42.27,1334000.0
2010-01-27 15:05:00,42.27,42.3,41.99,42.18,750000.0,42.27,42.3,41.99,42.18,750000.0
2010-01-27 15:10:00,42.16,42.18,42.03,42.18,75000.0,42.16,42.18,42.03,42.18,75000.0
2010-01-27 15:15:00,42.18,42.23,42.13,42.22,147000.0,42.18,42.23,42.13,42.22,147000.0
2010-01-27 15:20:00,42.23,42.45,42.2,42.38,271000.0,42.23,42.45,42.2,42.38,271000.0
2010-01-27 15:25:00,42.4,42.5,42.36,42.48,195000.0,42.4,42.5,42.36,42.48,195000.0
2010-01-27 15:30:00,42.49,42.5,42.39,42.42,129000.0,42.49,42.5,42.39,42.42,129000.0
2010-01-27 15:35:00,42.4,42.5,42.38,42.46,132000.0,42.4,42.5,42.38,42.46,132000.0
2010-01-27 15:40:00,42.49,42.49,42.39,42.44,229000.0,42.49,42.49,42.39,42.44,229000.0
2010-01-27 15:45:00,42.42,42.57,42.42,42.57,420000.0,42.42,42.57,42.42,42.57,420000.0
2010-01-27 15:50:00,42.56,42.57,42.44,42.45,286000.0,42.56,42.57,42.44,42.45,286000.0
2010-01-27 15:55:00,42.48,42.51,42.42,42.44,275000.0,42.48,42.51,42.42,42.44,275000.0
2010-01-28 09:30:00,42.74,42.9,42.5,42.75,417000.0,42.74,42.9,42.5,42.75,417000.0
2010-01-28 09:35:00,42.71,42.75,42.53,42.6,247000.0,42.71,42.75,42.53,42.6,247000.0
2010-01-28 09:40:00,42.6,42.75,42.43,42.63,395000.0,42.6,42.75,42.43,42.63,395000.0
2010-01-28 09:45:00,42.64,42.74,42.6,42.67,152000.0,42.64,42.74,42.6,42.67,152000.0
2010-01-28 09:50:00,42.66,42.7,42.54,42.56,200000.0,42.66,42.7,42.54,42.56,200000.0
2010-01-28 09:55:00,42.55,42.67,42.54,42.67,150000.0,42.55,42.67,42.54,42.67,150000.0
2010-01-28 10:00:00,42.65,42.67,42.55,42.61,85000.0,42.65,42.67,42.55,42.61,85000.0
2010-01-28 10:05:00,42.6,42.73,42.54,42.6,149000.0,42.6,42.73,42.54,42.6,149000.0
2010-01-28 10:10:00,42.6,42.64,42.56,42.63,145000.0,42.6,42.64,42.56,42.63,145000.0
2010-01-28 10:15:00,42.62,42.64,42.51,42.52,112000.0,42.62,42.64,42.51,42.52,112000.0
2010-01-28 10:20:00,42.51,42.54,42.33,42.33,259000.0,42.51,42.54,42.33,42.33,259000.0
2010-01-28 10:25:00,42.33,42.37,42.13,42.16,270000.0,42.33,42.37,42.13,42.16,270000.0
2010-01-28 10:30:00,42.16,42.22,42.15,42.15,171000.0,42.16,42.22,42.15,42.15,171000.0
2010-01-28 10:35:00,42.15,42.22,42.1,42.16,173000.0,42.15,42.22,42.1,42.16,173000.0
2010-01-28 10:40:00,42.21,42.22,42.04,42.06,150000.0,42.21,42.22,42.04,42.06,150000.0
2010-01-28 10:45:00,42.11,42.11,41.9,41.95,269000.0,42.11,42.11,41.9,41.95,269000.0
2010-01-28 10:50:00,41.92,42.06,41.9,42.06,139000.0,41.92,42.06,41.9,42.06,139000.0
2010-01-28 10:55:00,42.03,42.09,41.98,42.09,90000.0,42.03,42.09,41.98,42.09,90000.0
2010-01-28 11:00:00,42.06,42.09,41.9,41.9,121000.0,42.06,42.09,41.9,41.9,121000.0
2010-01-28 11:05:00,41.92,42.0,41.9,41.93,157000.0,41.92,42.0,41.9,41.93,157000.0
2010-01-28 11:10:00,41.99,42.15,41.95,42.14,163000.0,41.99,42.15,41.95,42.14,163000.0
2010-01-28 11:15:00,42.11,42.17,42.1,42.11,79000.0,42.11,42.17,42.1,42.11,79000.0
2010-01-28 11:20:00,42.13,42.17,42.1,42.17,66000.0,42.13,42.17,42.1,42.17,66000.0
2010-01-28 11:25:00,42.16,42.25,42.15,42.16,158000.0,42.16,42.25,42.15,42.16,158000.0
2010-01-28 11:30:00,42.19,42.24,42.1,42.13,184000.0,42.19,42.24,42.1,42.13,184000.0
2010-01-28 11:35:00,42.14,42.2,42.1,42.13,206000.0,42.14,42.2,42.1,42.13,206000.0
2010-01-28 11:40:00,42.14,42.23,42.1,42.16,232000.0,42.14,42.23,42.1,42.16,232000.0
2010-01-28 11:45:00,42.16,42.17,42.08,42.1,87000.0,42.16,42.17,42.08,42.1,87000.0
2010-01-28 11:50:00,42.09,42.3,42.09,42.27,87000.0,42.09,42.3,42.09,42.27,87000.0
2010-01-28 11:55:00,42.3,42.37,42.27,42.27,83000.0,42.3,42.37,42.27,42.27,83000.0
2010-01-28 12:00:00,42.28,42.28,42.18,42.19,29000.0,42.28,42.28,42.18,42.19,29000.0
2010-01-28 12:05:00,42.22,42.25,42.18,42.19,47000.0,42.22,42.25,42.18,42.19,47000.0
2010-01-28 12:10:00,42.22,42.22,42.12,42.16,36000.0,42.22,42.22,42.12,42.16,36000.0
2010-01-28 12:15:00,42.16,42.18,42.03,42.05,40000.0,42.16,42.18,42.03,42.05,40000.0
2010-01-28 12:20:00,42.07,42.07,41.95,41.95,99000.0,42.07,42.07,41.95,41.95,99000.0
2010-01-28 12:25:00,41.94,42.04,41.9,42.04,76000.0,41.94,42.04,41.9,42.04,76000.0
2010-01-28 12:30:00,42.04,42.04,41.98,42.0,43000.0,42.04,42.04,41.98,42.0,43000.0
2010-01-28 12:35:00,42.02,42.1,41.95,42.08,113000.0,42.02,42.1,41.95,42.08,113000.0
2010-01-28 12:40:00,42.07,42.08,42.02,42.02,32000.0,42.07,42.08,42.02,42.02,32000.0
2010-01-28 12:45:00,42.02,42.06,41.96,42.0,55000.0,42.02,42.06,41.96,42.0,55000.0
2010-01-28 12:50:00,42.03,42.12,42.0,42.12,105000.0,42.03,42.12,42.0,42.12,105000.0
2010-01-28 12:55:00,42.11,42.13,42.07,42.11,52000.0,42.11,42.13,42.07,42.11,52000.0
2010-01-28 13:00:00,42.07,42.14,42.06,42.06,130000.0,42.07,42.14,42.06,42.06,130000.0
2010-01-28 13:05:00,42.07,42.08,41.97,42.03,86000.0,42.07,42.08,41.97,42.03,86000.0
2010-01-28 13:10:00,42.05,42.06,42.02,42.05,18000.0,42.05,42.06,42.02,42.05,18000.0
2010-01-28 13:15:00,42.03,42.07,41.96,42.02,44000.0,42.03,42.07,41.96,42.02,44000.0
2010-01-28 13:20:00,42.01,42.02,41.94,41.95,72000.0,42.01,42.02,41.94,41.95,72000.0
2010-01-28 13:25:00,41.95,41.99,41.9,41.96,211000.0,41.95,41.99,41.9,41.96,211000.0
2010-01-28 13:30:00,41.93,41.97,41.93,41.97,35000.0,41.93,41.97,41.93,41.97,35000.0
2010-01-28 13:35:00,41.97,42.03,41.95,41.98,85000.0,41.97,42.03,41.95,41.98,85000.0
2010-01-28 13:40:00,41.98,42.12,41.98,42.04,166000.0,41.98,42.12,41.98,42.04,166000.0
2010-01-28 13:45:00,42.01,42.06,42.0,42.0,99000.0,42.01,42.06,42.0,42.0,99000.0
2010-01-28 13:50:00,42.02,42.05,41.96,41.97,150000.0,42.02,42.05,41.96,41.97,150000.0
2010-01-28 13:55:00,41.97,42.04,41.95,42.01,104000.0,41.97,42.04,41.95,42.01,104000.0
2010-01-28 14:00:00,42.01,42.01,41.95,41.97,31000.0,42.01,42.01,41.95,41.97,31000.0
2010-01-28 14:05:00,41.96,42.01,41.96,41.99,72000.0,41.96,42.01,41.96,41.99,72000.0
2010-01-28 14:10:00,41.99,41.99,41.82,41.85,135000.0,41.99,41.99,41.82,41.85,135000.0
2010-01-28 14:15:00,41.84,41.86,41.72,41.84,185000.0,41.84,41.86,41.72,41.84,185000.0
2010-01-28 14:20:00,41.83,42.0,41.83,41.96,80000.0,41.83,42.0,41.83,41.96,80000.0
2010-01-28 14:25:00,41.95,42.0,41.9,41.95,47000.0,41.95,42.0,41.9,41.95,47000.0
2010-01-28 14:30:00,41.92,41.96,41.88,41.92,99000.0,41.92,41.96,41.88,41.92,99000.0
2010-01-28 14:35:00,41.93,41.96,41.89,41.91,134000.0,41.93,41.96,41.89,41.91,134000.0
2010-01-28 14:40:00,41.91,42.02,41.91,41.97,113000.0,41.91,42.02,41.91,41.97,113000.0
2010-01-28 14:45:00,42.02,42.02,41.97,41.99,85000.0,42.02,42.02,41.97,41.99,85000.0
2010-01-28 14:50:00,42.0,42.1,41.97,42.1,115000.0,42.0,42.1,41.97,42.1,115000.0
2010-01-28 14:55:00,42.08,42.15,42.04,42.09,119000.0,42.08,42.15,42.04,42.09,119000.0
2010-01-28 15:00:00,42.09,42.09,42.0,42.04,94000.0,42.09,42.09,42.0,42.04,94000.0
2010-01-28 15:05:00,42.04,42.1,42.0,42.01,128000.0,42.04,42.1,42.0,42.01,128000.0
2010-01-28 15:10:00,42.04,42.2,42.0,42.0,223000.0,42.04,42.2,42.0,42.0,223000.0
2010-01-28 15:15:00,42.01,42.09,42.01,42.07,48000.0,42.01,42.09,42.01,42.07,48000.0
2010-01-28 15:20:00,42.04,42.15,42.04,42.15,54000.0,42.04,42.15,42.04,42.15,54000.0
2010-01-28 15:25:00,42.13,42.13,42.02,42.02,63000.0,42.13,42.13,42.02,42.02,63000.0
2010-01-28 15:30:00,42.02,42.08,42.0,42.08,40000.0,42.02,42.08,42.0,42.08,40000.0
2010-01-28 15:35:00,42.05,42.08,41.99,42.07,62000.0,42.05,42.08,41.99,42.07,62000.0
2010-01-28 15:40:00,42.08,42.08,41.87,41.94,159000.0,42.08,42.08,41.87,41.94,159000.0
2010-01-28 15:45:00,41.93,41.96,41.8,41.84,244000.0,41.93,41.96,41.8,41.84,244000.0
2010-01-28 15:50:00,41.84,41.9,41.75,41.75,240000.0,41.84,41.9,41.75,41.75,240000.0
2010-01-28 15:55:00,41.75,41.79,41.7,41.73,471000.0,41.75,41.79,41.7,41.73,471000.0
2010-01-29 09:30:00,42.11,42.4,42.01,42.36,298000.0,42.11,42.4,42.01,42.36,298000.0
2010-01-29 09:35:00,42.32,42.36,42.17,42.27,293000.0,42.32,42.36,42.17,42.27,293000.0
2010-01-29 09:40:00,42.25,42.27,41.96,42.1,308000.0,42.25,42.27,41.96,42.1,308000.0
2010-01-29 09:45:00,42.11,42.2,42.0,42.12,181000.0,42.11,42.2,42.0,42.12,181000.0
2010-01-29 09:50:00,42.12,42.3,42.1,42.16,209000.0,42.12,42.3,42.1,42.16,209000.0
2010-01-29 09:55:00,42.11,42.18,42.1,42.13,70000.0,42.11,42.18,42.1,42.13,70000.0
2010-01-29 10:00:00,42.12,42.14,42.0,42.0,173000.0,42.12,42.14,42.0,42.0,173000.0
2010-01-29 10:05:00,42.0,42.08,41.73,41.73,410000.0,42.0,42.08,41.73,41.73,410000.0
2010-01-29 10:10:00,41.71,42.15,41.71,41.94,235000.0,41.71,42.15,41.71,41.94,235000.0
2010-01-29 10:15:00,41.94,42.13,41.94,42.04,114000.0,41.94,42.13,41.94,42.04,114000.0
2010-01-29 10:20:00,42.08,42.2,42.02,42.2,155000.0,42.08,42.2,42.02,42.2,155000.0
2010-01-29 10:25:00,42.13,42.23,42.1,42.18,202000.0,42.13,42.23,42.1,42.18,202000.0
2010-01-29 10:30:00,42.15,42.23,42.13,42.16,29000.0,42.15,42.23,42.13,42.16,29000.0
2010-01-29 10:35:00,42.18,42.18,42.03,42.06,139000.0,42.18,42.18,42.03,42.06,139000.0
2010-01-29 10:40:00,42.08,42.16,41.92,41.99,268000.0,42.08,42.16,41.92,41.99,268000.0
2010-01-29 10:45:00,41.98,41.98,41.86,41.96,105000.0,41.98,41.98,41.86,41.96,105000.0
2010-01-29 10:50:00,41.9,41.98,41.9,41.98,55000.0,41.9,41.98,41.9,41.98,55000.0
2010-01-29 10:55:00,41.98,42.0,41.86,41.91,118000.0,41.98,42.0,41.86,41.91,118000.0
2010-01-29 11:00:00,41.88,42.0,41.84,41.99,83000.0,41.88,42.0,41.84,41.99,83000.0
2010-01-29 11:05:00,41.98,41.99,41.89,41.97,68000.0,41.98,41.99,41.89,41.97,68000.0
2010-01-29 11:10:00,41.91,42.01,41.88,41.95,72000.0,41.91,42.01,41.88,41.95,72000.0
2010-01-29 11:15:00,41.89,41.99,41.89,41.96,122000.0,41.89,41.99,41.89,41.96,122000.0
2010-01-29 11:20:00,41.9,42.06,41.9,42.06,281000.0,41.9,42.06,41.9,42.06,281000.0
2010-01-29 11:25:00,42.06,42.1,41.97,42.02,111000.0,42.06,42.1,41.97,42.02,111000.0
2010-01-29 11:30:00,42.05,42.05,41.95,41.98,204000.0,42.05,42.05,41.95,41.98,204000.0
2010-01-29 11:35:00,41.99,42.09,41.95,42.09,178000.0,41.99,42.09,41.95,42.09,178000.0
2010-01-29 11:40:00,42.06,42.09,42.02,42.02,59000.0,42.06,42.09,42.02,42.02,59000.0
2010-01-29 11:45:00,42.02,42.05,42.0,42.01,30000.0,42.02,42.05,42.0,42.01,30000.0
2010-01-29 11:50:00,42.02,42.15,42.0,42.15,133000.0,42.02,42.15,42.0,42.15,133000.0
2010-01-29 11:55:00,42.12,42.15,42.04,42.05,70000.0,42.12,42.15,42.04,42.05,70000.0
2010-01-29 12:00:00,42.02,42.07,41.98,41.98,102000.0,42.02,42.07,41.98,41.98,102000.0
2010-01-29 12:05:00,41.97,41.99,41.83,41.89,119000.0,41.97,41.99,41.83,41.89,119000.0
2010-01-29 12:10:00,41.9,41.95,41.86,41.91,52000.0,41.9,41.95,41.86,41.91,52000.0
2010-01-29 12:15:00,41.94,42.08,41.93,42.04,151000.0,41.94,42.08,41.93,42.04,151000.0
2010-01-29 12:20:00,42.02,42.04,41.98,42.03,34000.0,42.02,42.04,41.98,42.03,34000.0
2010-01-29 12:25:00,42.02,42.07,41.99,42.04,66000.0,42.02,42.07,41.99,42.04,66000.0
2010-01-29 12:30:00,42.03,42.05,42.01,42.05,26000.0,42.03,42.05,42.01,42.05,26000.0
2010-01-29 12:35:00,42.05,42.08,42.02,42.04,50000.0,42.05,42.08,42.02,42.04,50000.0
2010-01-29 12:40:00,42.04,42.04,41.98,42.0,31000.0,42.04,42.04,41.98,42.0,31000.0
2010-01-29 12:45:00,42.01,42.01,41.95,41.95,35000.0,42.01,42.01,41.95,41.95,35000.0
2010-01-29 12:50:00,41.97,42.06,41.97,42.05,107000.0,41.97,42.06,41.97,42.05,107000.0
2010-01-29 12:55:00,42.05,42.06,42.02,42.02,19000.0,42.05,42.06,42.02,42.02,19000.0
2010-01-29 13:00:00,42.01,42.01,41.95,41.99,49000.0,42.01,42.01,41.95,41.99,49000.0
2010-01-29 13:05:00,42.03,42.05,41.98,42.0,63000.0,42.03,42.05,41.98,42.0,63000.0
2010-01-29 13:10:00,41.96,42.0,41.93,41.93,42000.0,41.96,42.0,41.93,41.93,42000.0
2010-01-29 13:15:00,41.92,41.94,41.88,41.88,29000.0,41.92,41.94,41.88,41.88,29000.0
2010-01-29 13:20:00,41.88,41.9,41.84,41.89,42000.0,41.88,41.9,41.84,41.89,42000.0
2010-01-29 13:25:00,41.87,41.9,41.81,41.84,63000.0,41.87,41.9,41.81,41.84,63000.0
2010-01-29 13:30:00,41.8,41.85,41.73,41.8,164000.0,41.8,41.85,41.73,41.8,164000.0
2010-01-29 13:35:00,41.76,41.81,41.73,41.76,120000.0,41.76,41.81,41.73,41.76,120000.0
2010-01-29 13:40:00,41.76,41.76,41.62,41.67,153000.0,41.76,41.76,41.62,41.67,153000.0
2010-01-29 13:45:00,41.66,41.66,41.4,41.41,314000.0,41.66,41.66,41.4,41.41,314000.0
2010-01-29 13:50:00,41.4,41.45,41.33,41.42,147000.0,41.4,41.45,41.33,41.42,147000.0
2010-01-29 13:55:00,41.39,41.57,41.39,41.54,98000.0,41.39,41.57,41.39,41.54,98000.0
2010-01-29 14:00:00,41.56,41.64,41.5,41.64,73000.0,41.56,41.64,41.5,41.64,73000.0
2010-01-29 14:05:00,41.62,41.62,41.4,41.48,249000.0,41.62,41.62,41.4,41.48,249000.0
2010-01-29 14:10:00,41.48,41.57,41.44,41.52,128000.0,41.48,41.57,41.44,41.52,128000.0
2010-01-29 14:15:00,41.55,41.55,41.43,41.5,43000.0,41.55,41.55,41.43,41.5,43000.0
2010-01-29 14:20:00,41.49,41.5,41.35,41.45,127000.0,41.49,41.5,41.35,41.45,127000.0
2010-01-29 14:25:00,41.45,41.51,41.43,41.45,114000.0,41.45,41.51,41.43,41.45,114000.0
2010-01-29 14:30:00,41.44,41.5,41.35,41.35,67000.0,41.44,41.5,41.35,41.35,67000.0
2010-01-29 14:35:00,41.37,41.45,41.33,41.33,125000.0,41.37,41.45,41.33,41.33,125000.0
2010-01-29 14:40:00,41.39,41.45,41.31,41.43,95000.0,41.39,41.45,41.31,41.43,95000.0
2010-01-29 14:45:00,41.43,41.48,41.05,41.06,293000.0,41.43,41.48,41.05,41.06,293000.0
2010-01-29 14:50:00,41.03,41.09,40.84,40.93,453000.0,41.03,41.09,40.84,40.93,453000.0
2010-01-29 14:55:00,40.87,41.11,40.87,41.09,195000.0,40.87,41.11,40.87,41.09,195000.0
2010-01-29 15:00:00,41.11,41.11,41.0,41.1,118000.0,41.11,41.11,41.0,41.1,118000.0
2010-01-29 15:05:00,41.11,41.11,41.01,41.03,128000.0,41.11,41.11,41.01,41.03,128000.0
2010-01-29 15:10:00,41.06,41.09,40.67,40.71,431000.0,41.06,41.09,40.67,40.71,431000.0
2010-01-29 15:15:00,40.71,41.02,40.69,40.96,286000.0,40.71,41.02,40.69,40.96,286000.0
2010-01-29 15:20:00,40.96,41.03,40.91,40.97,225000.0,40.96,41.03,40.91,40.97,225000.0
2010-01-29 15:25:00,40.9,40.99,40.89,40.96,110000.0,40.9,40.99,40.89,40.96,110000.0
2010-01-29 15:30:00,40.98,41.03,40.88,41.01,270000.0,40.98,41.03,40.88,41.01,270000.0
2010-01-29 15:35:00,41.01,41.16,40.99,41.14,297000.0,41.01,41.16,40.99,41.14,297000.0
2010-01-29 15:40:00,41.14,41.33,41.06,41.32,319000.0,41.14,41.33,41.06,41.32,319000.0
2010-01-29 15:45:00,41.3,41.32,41.12,41.15,265000.0,41.3,41.32,41.12,41.15,265000.0
2010-01-29 15:50:00,41.15,41.3,41.05,41.25,381000.0,41.15,41.3,41.05,41.25,381000.0
2010-01-29 15:55:00,41.24,41.3,41.21,41.26,434000.0,41.24,41.3,41.21,41.26,434000.0
2010-02-01 09:30:00,41.78,42.43,41.68,42.34,1252000.0,41.78,42.43,41.68,42.34,1252000.0
2010-02-01 09:35:00,42.33,42.35,42.13,42.21,875000.0,42.33,42.35,42.13,42.21,875000.0
2010-02-01 09:40:00,42.17,42.3,42.17,42.29,374000.0,42.17,42.3,42.17,42.29,374000.0
2010-02-01 09:45:00,42.26,42.59,42.22,42.59,942000.0,42.26,42.59,42.22,42.59,942000.0
2010-02-01 09:50:00,42.57,42.69,42.5,42.53,871000.0,42.57,42.69,42.5,42.53,871000.0
2010-02-01 09:55:00,42.57,42.86,42.56,42.67,648000.0,42.57,42.86,42.56,42.67,648000.0
2010-02-01 10:00:00,42.71,42.82,42.66,42.72,646000.0,42.71,42.82,42.66,42.72,646000.0
2010-02-01 10:05:00,42.7,42.79,42.52,42.78,606000.0,42.7,42.79,42.52,42.78,606000.0
2010-02-01 10:10:00,42.78,42.93,42.7,42.9,588000.0,42.78,42.93,42.7,42.9,588000.0
2010-02-01 10:15:00,42.92,42.98,42.8,42.84,497000.0,42.92,42.98,42.8,42.84,497000.0
2010-02-01 10:20:00,42.85,42.92,42.77,42.83,263000.0,42.85,42.92,42.77,42.83,263000.0
2010-02-01 10:25:00,42.85,42.97,42.69,42.7,297000.0,42.85,42.97,42.69,42.7,297000.0
2010-02-01 10:30:00,42.75,42.93,42.72,42.81,146000.0,42.75,42.93,42.72,42.81,146000.0
2010-02-01 10:35:00,42.85,42.91,42.8,42.81,106000.0,42.85,42.91,42.8,42.81,106000.0
2010-02-01 10:40:00,42.82,42.87,42.7,42.77,207000.0,42.82,42.87,42.7,42.77,207000.0
2010-02-01 10:45:00,42.77,42.9,42.73,42.81,132000.0,42.77,42.9,42.73,42.81,132000.0
2010-02-01 10:50:00,42.85,42.97,42.8,42.84,234000.0,42.85,42.97,42.8,42.84,234000.0
2010-02-01 10:55:00,42.85,42.86,42.62,42.7,183000.0,42.85,42.86,42.62,42.7,183000.0
2010-02-01 11:00:00,42.67,42.75,42.66,42.72,122000.0,42.67,42.75,42.66,42.72,122000.0
2010-02-01 11:05:00,42.75,42.75,42.53,42.73,309000.0,42.75,42.75,42.53,42.73,309000.0
2010-02-01 11:10:00,42.74,42.8,42.69,42.73,53000.0,42.74,42.8,42.69,42.73,53000.0
2010-02-01 11:15:00,42.74,42.97,42.73,42.8,322000.0,42.74,42.97,42.73,42.8,322000.0
2010-02-01 11:20:00,42.84,42.9,42.73,42.82,196000.0,42.84,42.9,42.73,42.82,196000.0
2010-02-01 11:25:00,42.82,42.98,42.82,42.9,207000.0,42.82,42.98,42.82,42.9,207000.0
2010-02-01 11:30:00,42.82,42.93,42.76,42.89,72000.0,42.82,42.93,42.76,42.89,72000.0
2010-02-01 11:35:00,42.87,42.89,42.79,42.79,61000.0,42.87,42.89,42.79,42.79,61000.0
2010-02-01 11:40:00,42.87,42.93,42.81,42.89,82000.0,42.87,42.93,42.81,42.89,82000.0
2010-02-01 11:45:00,42.85,42.9,42.84,42.84,63000.0,42.85,42.9,42.84,42.84,63000.0
2010-02-01 11:50:00,42.87,42.87,42.76,42.87,64000.0,42.87,42.87,42.76,42.87,64000.0
2010-02-01 11:55:00,42.81,42.85,42.68,42.7,142000.0,42.81,42.85,42.68,42.7,142000.0
2010-02-01 12:00:00,42.66,42.75,42.65,42.69,82000.0,42.66,42.75,42.65,42.69,82000.0
2010-02-01 12:05:00,42.7,42.76,42.66,42.68,73000.0,42.7,42.76,42.66,42.68,73000.0
2010-02-01 12:10:00,42.72,42.77,42.65,42.77,31000.0,42.72,42.77,42.65,42.77,31000.0
2010-02-01 12:15:00,42.75,42.76,42.72,42.72,44000.0,42.75,42.76,42.72,42.72,44000.0
2010-02-01 12:20:00,42.77,42.79,42.72,42.74,63000.0,42.77,42.79,42.72,42.74,63000.0
2010-02-01 12:25:00,42.76,42.79,42.71,42.73,52000.0,42.76,42.79,42.71,42.73,52000.0
2010-02-01 12:30:00,42.74,42.79,42.71,42.76,51000.0,42.74,42.79,42.71,42.76,51000.0
2010-02-01 12:35:00,42.77,42.86,42.75,42.81,85000.0,42.77,42.86,42.75,42.81,85000.0
2010-02-01 12:40:00,42.79,42.9,42.74,42.84,105000.0,42.79,42.9,42.74,42.84,105000.0
2010-02-01 12:45:00,42.89,42.89,42.74,42.86,104000.0,42.89,42.89,42.74,42.86,104000.0
2010-02-01 12:50:00,42.87,42.94,42.76,42.81,130000.0,42.87,42.94,42.76,42.81,130000.0
2010-02-01 12:55:00,42.81,42.83,42.75,42.83,42000.0,42.81,42.83,42.75,42.83,42000.0
2010-02-01 13:00:00,42.8,42.8,42.73,42.74,30000.0,42.8,42.8,42.73,42.74,30000.0
2010-02-01 13:05:00,42.79,42.85,42.77,42.84,46000.0,42.79,42.85,42.77,42.84,46000.0
2010-02-01 13:10:00,42.84,42.84,42.77,42.77,45000.0,42.84,42.84,42.77,42.77,45000.0
2010-02-01 13:15:00,42.8,42.88,42.79,42.85,46000.0,42.8,42.88,42.79,42.85,46000.0
2010-02-01 13:20:00,42.83,42.89,42.82,42.87,49000.0,42.83,42.89,42.82,42.87,49000.0
2010-02-01 13:25:00,42.87,42.89,42.85,42.89,105000.0,42.87,42.89,42.85,42.89,105000.0
2010-02-01 13:30:00,42.87,42.89,42.82,42.83,51000.0,42.87,42.89,42.82,42.83,51000.0
2010-02-01 13:35:00,42.88,42.88,42.79,42.82,73000.0,42.88,42.88,42.79,42.82,73000.0
2010-02-01 13:40:00,42.81,42.81,42.67,42.67,80000.0,42.81,42.81,42.67,42.67,80000.0
2010-02-01 13:45:00,42.68,42.74,42.66,42.72,88000.0,42.68,42.74,42.66,42.72,88000.0
2010-02-01 13:50:00,42.75,42.84,42.72,42.84,91000.0,42.75,42.84,42.72,42.84,91000.0
2010-02-01 13:55:00,42.84,42.85,42.73,42.77,77000.0,42.84,42.85,42.73,42.77,77000.0
2010-02-01 14:00:00,42.82,42.82,42.75,42.75,8000.0,42.82,42.82,42.75,42.75,8000.0
2010-02-01 14:05:00,42.73,42.79,42.73,42.77,42000.0,42.73,42.79,42.73,42.77,42000.0
2010-02-01 14:10:00,42.75,42.77,42.71,42.75,44000.0,42.75,42.77,42.71,42.75,44000.0
2010-02-01 14:15:00,42.71,42.86,42.7,42.86,97000.0,42.71,42.86,42.7,42.86,97000.0
2010-02-01 14:20:00,42.86,42.88,42.77,42.8,80000.0,42.86,42.88,42.77,42.8,80000.0
2010-02-01 14:25:00,42.83,42.85,42.78,42.84,34000.0,42.83,42.85,42.78,42.84,34000.0
2010-02-01 14:30:00,42.84,42.89,42.78,42.85,87000.0,42.84,42.89,42.78,42.85,87000.0
2010-02-01 14:35:00,42.8,42.9,42.8,42.8,88000.0,42.8,42.9,42.8,42.8,88000.0
2010-02-01 14:40:00,42.83,42.98,42.83,42.92,242000.0,42.83,42.98,42.83,42.92,242000.0
2010-02-01 14:45:00,42.91,42.92,42.8,42.82,102000.0,42.91,42.92,42.8,42.82,102000.0
2010-02-01 14:50:00,42.8,42.82,42.74,42.8,76000.0,42.8,42.82,42.74,42.8,76000.0
2010-02-01 14:55:00,42.79,42.8,42.69,42.74,108000.0,42.79,42.8,42.69,42.74,108000.0
2010-02-01 15:00:00,42.77,42.8,42.65,42.65,101000.0,42.77,42.8,42.65,42.65,101000.0
2010-02-01 15:05:00,42.65,42.69,42.55,42.55,119000.0,42.65,42.69,42.55,42.55,119000.0
2010-02-01 15:10:00,42.55,42.57,42.46,42.46,379000.0,42.55,42.57,42.46,42.46,379000.0
2010-02-01 15:15:00,42.5,42.53,42.45,42.48,194000.0,42.5,42.53,42.45,42.48,194000.0
2010-02-01 15:20:00,42.49,42.53,42.46,42.5,174000.0,42.49,42.53,42.46,42.5,174000.0
2010-02-01 15:25:00,42.48,42.51,42.46,42.48,200000.0,42.48,42.51,42.46,42.48,200000.0
2010-02-01 15:30:00,42.49,42.49,42.39,42.42,477000.0,42.49,42.49,42.39,42.42,477000.0
2010-02-01 15:35:00,42.4,42.44,42.37,42.42,245000.0,42.4,42.44,42.37,42.42,245000.0
2010-02-01 15:40:00,42.41,42.46,42.4,42.44,235000.0,42.41,42.46,42.4,42.44,235000.0
2010-02-01 15:45:00,42.43,42.44,42.38,42.38,153000.0,42.43,42.44,42.38,42.38,153000.0
2010-02-01 15:50:00,42.39,42.46,42.39,42.43,331000.0,42.39,42.46,42.39,42.43,331000.0
2010-02-01 15:55:00,42.45,42.57,42.44,42.57,529000.0,42.45,42.57,42.44,42.57,529000.0
2010-02-02 09:30:00,42.85,42.85,42.6,42.63,360000.0,42.85,42.85,42.6,42.63,360000.0
2010-02-02 09:35:00,42.61,42.85,42.61,42.72,437000.0,42.61,42.85,42.61,42.72,437000.0
2010-02-02 09:40:00,42.72,42.75,42.52,42.75,327000.0,42.72,42.75,42.52,42.75,327000.0
2010-02-02 09:45:00,42.7,42.76,42.65,42.74,254000.0,42.7,42.76,42.65,42.74,254000.0
2010-02-02 09:50:00,42.74,42.8,42.71,42.72,238000.0,42.74,42.8,42.71,42.72,238000.0
2010-02-02 09:55:00,42.73,42.78,42.64,42.7,241000.0,42.73,42.78,42.64,42.7,241000.0
2010-02-02 10:00:00,42.7,42.75,42.37,42.41,373000.0,42.7,42.75,42.37,42.41,373000.0
2010-02-02 10:05:00,42.44,42.52,42.33,42.41,218000.0,42.44,42.52,42.33,42.41,218000.0
2010-02-02 10:10:00,42.42,42.48,42.33,42.48,141000.0,42.42,42.48,42.33,42.48,141000.0
2010-02-02 10:15:00,42.5,42.7,42.5,42.64,180000.0,42.5,42.7,42.5,42.64,180000.0
2010-02-02 10:20:00,42.64,42.68,42.57,42.57,56000.0,42.64,42.68,42.57,42.57,56000.0
2010-02-02 10:25:00,42.57,42.68,42.57,42.62,81000.0,42.57,42.68,42.57,42.62,81000.0
2010-02-02 10:30:00,42.62,42.75,42.62,42.67,309000.0,42.62,42.75,42.62,42.67,309000.0
2010-02-02 10:35:00,42.68,42.71,42.66,42.66,64000.0,42.68,42.71,42.66,42.66,64000.0
2010-02-02 10:40:00,42.67,42.68,42.52,42.55,133000.0,42.67,42.68,42.52,42.55,133000.0
2010-02-02 10:45:00,42.56,42.58,42.46,42.47,115000.0,42.56,42.58,42.46,42.47,115000.0
2010-02-02 10:50:00,42.46,42.47,42.31,42.37,278000.0,42.46,42.47,42.31,42.37,278000.0
2010-02-02 10:55:00,42.32,42.41,42.31,42.41,72000.0,42.32,42.41,42.31,42.41,72000.0
2010-02-02 11:00:00,42.42,42.42,42.33,42.36,35000.0,42.42,42.42,42.33,42.36,35000.0
2010-02-02 11:05:00,42.32,42.42,42.31,42.4,140000.0,42.32,42.42,42.31,42.4,140000.0
2010-02-02 11:10:00,42.4,42.45,42.37,42.43,79000.0,42.4,42.45,42.37,42.43,79000.0
2010-02-02 11:15:00,42.4,42.43,42.4,42.43,45000.0,42.4,42.43,42.4,42.43,45000.0
2010-02-02 11:20:00,42.42,42.45,42.37,42.44,82000.0,42.42,42.45,42.37,42.44,82000.0
2010-02-02 11:25:00,42.44,42.46,42.39,42.43,52000.0,42.44,42.46,42.39,42.43,52000.0
2010-02-02 11:30:00,42.41,42.44,42.38,42.4,62000.0,42.41,42.44,42.38,42.4,62000.0
2010-02-02 11:35:00,42.4,42.46,42.38,42.38,115000.0,42.4,42.46,42.38,42.38,115000.0
2010-02-02 11:40:00,42.43,42.45,42.38,42.42,83000.0,42.43,42.45,42.38,42.42,83000.0
2010-02-02 11:45:00,42.42,42.44,42.41,42.42,62000.0,42.42,42.44,42.41,42.42,62000.0
2010-02-02 11:50:00,42.44,42.5,42.42,42.43,115000.0,42.44,42.5,42.42,42.43,115000.0
2010-02-02 11:55:00,42.46,42.5,42.43,42.45,30000.0,42.46,42.5,42.43,42.45,30000.0
2010-02-02 12:00:00,42.41,42.44,42.38,42.42,42000.0,42.41,42.44,42.38,42.42,42000.0
2010-02-02 12:05:00,42.44,42.48,42.42,42.42,144000.0,42.44,42.48,42.42,42.42,144000.0
2010-02-02 12:10:00,42.41,42.47,42.41,42.44,18000.0,42.41,42.47,42.41,42.44,18000.0
2010-02-02 12:15:00,42.46,42.47,42.42,42.46,19000.0,42.46,42.47,42.42,42.46,19000.0
2010-02-02 12:20:00,42.46,42.47,42.41,42.41,51000.0,42.46,42.47,42.41,42.41,51000.0
2010-02-02 12:25:00,42.41,42.43,42.38,42.41,81000.0,42.41,42.43,42.38,42.41,81000.0
2010-02-02 12:30:00,42.39,42.4,42.35,42.35,28000.0,42.39,42.4,42.35,42.35,28000.0
2010-02-02 12:35:00,42.36,42.39,42.35,42.36,36000.0,42.36,42.39,42.35,42.36,36000.0
2010-02-02 12:40:00,42.39,42.39,42.31,42.38,84000.0,42.39,42.39,42.31,42.38,84000.0
2010-02-02 12:45:00,42.38,42.43,42.33,42.43,38000.0,42.38,42.43,42.33,42.43,38000.0
2010-02-02 12:50:00,42.43,42.45,42.39,42.42,47000.0,42.43,42.45,42.39,42.42,47000.0
2010-02-02 12:55:00,42.41,42.46,42.36,42.44,69000.0,42.41,42.46,42.36,42.44,69000.0
2010-02-02 13:00:00,42.46,42.53,42.45,42.46,223000.0,42.46,42.53,42.45,42.46,223000.0
2010-02-02 13:05:00,42.46,42.51,42.41,42.41,86000.0,42.46,42.51,42.41,42.41,86000.0
2010-02-02 13:10:00,42.4,42.42,42.37,42.39,103000.0,42.4,42.42,42.37,42.39,103000.0
2010-02-02 13:15:00,42.39,42.43,42.38,42.43,42000.0,42.39,42.43,42.38,42.43,42000.0
2010-02-02 13:20:00,42.44,42.45,42.43,42.43,16000.0,42.44,42.45,42.43,42.43,16000.0
2010-02-02 13:25:00,42.42,42.52,42.42,42.52,232000.0,42.42,42.52,42.42,42.52,232000.0
2010-02-02 13:30:00,42.53,42.53,42.45,42.52,64000.0,42.53,42.53,42.45,42.52,64000.0
2010-02-02 13:35:00,42.52,42.59,42.49,42.59,129000.0,42.52,42.59,42.49,42.59,129000.0
2010-02-02 13:40:00,42.59,42.65,42.59,42.64,115000.0,42.59,42.65,42.59,42.64,115000.0
2010-02-02 13:45:00,42.65,42.72,42.6,42.6,146000.0,42.65,42.72,42.6,42.6,146000.0
2010-02-02 13:50:00,42.66,42.68,42.61,42.63,89000.0,42.66,42.68,42.61,42.63,89000.0
2010-02-02 13:55:00,42.66,42.67,42.61,42.62,54000.0,42.66,42.67,42.61,42.62,54000.0
2010-02-02 14:00:00,42.63,42.68,42.62,42.66,77000.0,42.63,42.68,42.62,42.66,77000.0
2010-02-02 14:05:00,42.68,42.68,42.6,42.63,112000.0,42.68,42.68,42.6,42.63,112000.0
2010-02-02 14:10:00,42.63,42.68,42.59,42.62,100000.0,42.63,42.68,42.59,42.62,100000.0
2010-02-02 14:15:00,42.59,42.61,42.56,42.57,56000.0,42.59,42.61,42.56,42.57,56000.0
2010-02-02 14:20:00,42.59,42.66,42.59,42.62,33000.0,42.59,42.66,42.59,42.62,33000.0
2010-02-02 14:25:00,42.63,42.67,42.6,42.63,54000.0,42.63,42.67,42.6,42.63,54000.0
2010-02-02 14:30:00,42.65,42.65,42.62,42.62,9000.0,42.65,42.65,42.62,42.62,9000.0
2010-02-02 14:35:00,42.62,42.69,42.6,42.66,200000.0,42.62,42.69,42.6,42.66,200000.0
2010-02-02 14:40:00,42.63,42.66,42.58,42.61,83000.0,42.63,42.66,42.58,42.61,83000.0
2010-02-02 14:45:00,42.61,42.61,42.5,42.56,75000.0,42.61,42.61,42.5,42.56,75000.0
2010-02-02 14:50:00,42.58,42.67,42.56,42.62,83000.0,42.58,42.67,42.56,42.62,83000.0
2010-02-02 14:55:00,42.62,42.65,42.61,42.62,29000.0,42.62,42.65,42.61,42.62,29000.0
2010-02-02 15:00:00,42.63,42.67,42.62,42.66,44000.0,42.63,42.67,42.62,42.66,44000.0
2010-02-02 15:05:00,42.64,42.68,42.62,42.68,20000.0,42.64,42.68,42.62,42.68,20000.0
2010-02-02 15:10:00,42.66,42.76,42.64,42.71,181000.0,42.66,42.76,42.64,42.71,181000.0
2010-02-02 15:15:00,42.73,42.77,42.69,42.72,226000.0,42.73,42.77,42.69,42.72,226000.0
2010-02-02 15:20:00,42.72,42.76,42.69,42.7,137000.0,42.72,42.76,42.69,42.7,137000.0
2010-02-02 15:25:00,42.69,42.71,42.65,42.67,74000.0,42.69,42.71,42.65,42.67,74000.0
2010-02-02 15:30:00,42.69,42.71,42.67,42.71,73000.0,42.69,42.71,42.67,42.71,73000.0
2010-02-02 15:35:00,42.68,42.71,42.67,42.68,54000.0,42.68,42.71,42.67,42.68,54000.0
2010-02-02 15:40:00,42.68,42.74,42.65,42.65,196000.0,42.68,42.74,42.65,42.65,196000.0
2010-02-02 15:45:00,42.67,42.67,42.61,42.65,181000.0,42.67,42.67,42.61,42.65,181000.0
2010-02-02 15:50:00,42.67,42.74,42.67,42.7,186000.0,42.67,42.74,42.67,42.7,186000.0
2010-02-02 15:55:00,42.7,42.7,42.61,42.62,396000.0,42.7,42.7,42.61,42.62,396000.0
2010-02-03 09:30:00,43.69,44.19,43.5,43.91,1838000.0,43.69,44.19,43.5,43.91,1838000.0
2010-02-03 09:35:00,43.95,44.37,43.92,44.31,1252000.0,43.95,44.37,43.92,44.31,1252000.0
2010-02-03 09:40:00,44.3,44.35,44.04,44.15,773000.0,44.3,44.35,44.04,44.15,773000.0
2010-02-03 09:45:00,44.15,44.25,44.11,44.16,275000.0,44.15,44.25,44.11,44.16,275000.0
2010-02-03 09:50:00,44.18,44.3,44.11,44.23,335000.0,44.18,44.3,44.11,44.23,335000.0
2010-02-03 09:55:00,44.23,44.26,44.14,44.17,252000.0,44.23,44.26,44.14,44.17,252000.0
2010-02-03 10:00:00,44.19,44.19,43.85,44.0,526000.0,44.19,44.19,43.85,44.0,526000.0
2010-02-03 10:05:00,43.99,44.05,43.91,43.96,224000.0,43.99,44.05,43.91,43.96,224000.0
2010-02-03 10:10:00,43.94,44.03,43.85,43.99,340000.0,43.94,44.03,43.85,43.99,340000.0
2010-02-03 10:15:00,43.99,44.04,43.83,43.91,238000.0,43.99,44.04,43.83,43.91,238000.0
2010-02-03 10:20:00,43.95,44.0,43.83,43.95,179000.0,43.95,44.0,43.83,43.95,179000.0
2010-02-03 10:25:00,43.97,43.97,43.84,43.89,232000.0,43.97,43.97,43.84,43.89,232000.0
2010-02-03 10:30:00,43.89,43.92,43.73,43.86,281000.0,43.89,43.92,43.73,43.86,281000.0
2010-02-03 10:35:00,43.86,43.86,43.6,43.7,228000.0,43.86,43.86,43.6,43.7,228000.0
2010-02-03 10:40:00,43.72,43.86,43.67,43.81,171000.0,43.72,43.86,43.67,43.81,171000.0
2010-02-03 10:45:00,43.83,43.99,43.8,43.98,264000.0,43.83,43.99,43.8,43.98,264000.0
2010-02-03 10:50:00,44.0,44.05,43.88,44.01,133000.0,44.0,44.05,43.88,44.01,133000.0
2010-02-03 10:55:00,44.02,44.09,43.92,43.99,112000.0,44.02,44.09,43.92,43.99,112000.0
2010-02-03 11:00:00,43.99,43.99,43.94,43.95,76000.0,43.99,43.99,43.94,43.95,76000.0
2010-02-03 11:05:00,43.96,43.99,43.83,43.99,108000.0,43.96,43.99,43.83,43.99,108000.0
2010-02-03 11:10:00,43.97,44.08,43.97,44.0,115000.0,43.97,44.08,43.97,44.0,115000.0
2010-02-03 11:15:00,44.0,44.15,44.0,44.05,196000.0,44.0,44.15,44.0,44.05,196000.0
2010-02-03 11:20:00,44.1,44.12,44.04,44.04,48000.0,44.1,44.12,44.04,44.04,48000.0
2010-02-03 11:25:00,44.02,44.06,43.97,44.01,110000.0,44.02,44.06,43.97,44.01,110000.0
2010-02-03 11:30:00,44.02,44.04,43.93,43.94,101000.0,44.02,44.04,43.93,43.94,101000.0
2010-02-03 11:35:00,43.93,43.94,43.82,43.83,189000.0,43.93,43.94,43.82,43.83,189000.0
2010-02-03 11:40:00,43.82,43.94,43.78,43.94,139000.0,43.82,43.94,43.78,43.94,139000.0
2010-02-03 11:45:00,43.92,44.06,43.92,44.03,171000.0,43.92,44.06,43.92,44.03,171000.0
2010-02-03 11:50:00,44.03,44.04,43.91,43.97,805000.0,44.03,44.04,43.91,43.97,805000.0
2010-02-03 11:55:00,43.96,43.99,43.83,43.92,913000.0,43.96,43.99,43.83,43.92,913000.0
2010-02-03 12:00:00,43.92,43.99,43.89,43.97,585000.0,43.92,43.99,43.89,43.97,585000.0
2010-02-03 12:05:00,43.98,44.08,43.96,44.03,187000.0,43.98,44.08,43.96,44.03,187000.0
2010-02-03 12:10:00,44.03,44.09,44.02,44.05,933000.0,44.03,44.09,44.02,44.05,933000.0
2010-02-03 12:15:00,44.05,44.25,44.05,44.25,607000.0,44.05,44.25,44.05,44.25,607000.0
2010-02-03 12:20:00,44.24,44.47,44.18,44.4,725000.0,44.24,44.47,44.18,44.4,725000.0
2010-02-03 12:25:00,44.4,44.42,44.27,44.28,484000.0,44.4,44.42,44.27,44.28,484000.0
2010-02-03 12:30:00,44.29,44.36,44.23,44.32,343000.0,44.29,44.36,44.23,44.32,343000.0
2010-02-03 12:35:00,44.36,44.39,44.29,44.31,598000.0,44.36,44.39,44.29,44.31,598000.0
2010-02-03 12:40:00,44.33,44.34,44.29,44.33,62000.0,44.33,44.34,44.29,44.33,62000.0
2010-02-03 12:45:00,44.31,44.42,44.29,44.42,188000.0,44.31,44.42,44.29,44.42,188000.0
2010-02-03 12:50:00,44.42,44.5,44.4,44.49,285000.0,44.42,44.5,44.4,44.49,285000.0
2010-02-03 12:55:00,44.48,44.6,44.47,44.52,725000.0,44.48,44.6,44.47,44.52,725000.0
2010-02-03 13:00:00,44.52,44.61,44.49,44.6,276000.0,44.52,44.61,44.49,44.6,276000.0
2010-02-03 13:05:00,44.61,44.69,44.55,44.69,286000.0,44.61,44.69,44.55,44.69,286000.0
2010-02-03 13:10:00,44.65,44.66,44.56,44.6,630000.0,44.65,44.66,44.56,44.6,630000.0
2010-02-03 13:15:00,44.6,44.68,44.59,44.61,121000.0,44.6,44.68,44.59,44.61,121000.0
2010-02-03 13:20:00,44.61,44.65,44.53,44.53,229000.0,44.61,44.65,44.53,44.53,229000.0
2010-02-03 13:25:00,44.53,44.58,44.5,44.5,155000.0,44.53,44.58,44.5,44.5,155000.0
2010-02-03 13:30:00,44.5,44.55,44.45,44.53,597000.0,44.5,44.55,44.45,44.53,597000.0
2010-02-03 13:35:00,44.53,44.64,44.52,44.62,602000.0,44.53,44.64,44.52,44.62,602000.0
2010-02-03 13:40:00,44.63,44.65,44.59,44.63,617000.0,44.63,44.65,44.59,44.63,617000.0
2010-02-03 13:45:00,44.63,44.68,44.63,44.67,234000.0,44.63,44.68,44.63,44.67,234000.0
2010-02-03 13:50:00,44.65,44.65,44.51,44.51,270000.0,44.65,44.65,44.51,44.51,270000.0
2010-02-03 13:55:00,44.53,44.6,44.5,44.59,189000.0,44.53,44.6,44.5,44.59,189000.0
2010-02-03 14:00:00,44.55,44.58,44.49,44.54,191000.0,44.55,44.58,44.49,44.54,191000.0
2010-02-03 14:05:00,44.54,44.6,44.52,44.55,79000.0,44.54,44.6,44.52,44.55,79000.0
2010-02-03 14:10:00,44.56,44.56,44.51,44.56,45000.0,44.56,44.56,44.51,44.56,45000.0
2010-02-03 14:15:00,44.55,44.62,44.53,44.53,111000.0,44.55,44.62,44.53,44.53,111000.0
2010-02-03 14:20:00,44.55,44.6,44.53,44.55,75000.0,44.55,44.6,44.53,44.55,75000.0
2010-02-03 14:25:00,44.55,44.59,44.53,44.55,135000.0,44.55,44.59,44.53,44.55,135000.0
2010-02-03 14:30:00,44.55,44.64,44.55,44.61,121000.0,44.55,44.64,44.55,44.61,121000.0
2010-02-03 14:35:00,44.64,44.77,44.62,44.72,399000.0,44.64,44.77,44.62,44.72,399000.0
2010-02-03 14:40:00,44.74,44.8,44.65,44.73,322000.0,44.74,44.8,44.65,44.73,322000.0
2010-02-03 14:45:00,44.71,44.81,44.71,44.77,235000.0,44.71,44.81,44.71,44.77,235000.0
2010-02-03 14:50:00,44.79,44.87,44.72,44.83,343000.0,44.79,44.87,44.72,44.83,343000.0
2010-02-03 14:55:00,44.86,44.92,44.83,44.83,521000.0,44.86,44.92,44.83,44.83,521000.0
2010-02-03 15:00:00,44.81,44.96,44.8,44.94,332000.0,44.81,44.96,44.8,44.94,332000.0
2010-02-03 15:05:00,44.95,45.0,44.88,44.92,693000.0,44.95,45.0,44.88,44.92,693000.0
2010-02-03 15:10:00,44.92,45.1,44.89,44.97,618000.0,44.92,45.1,44.89,44.97,618000.0
2010-02-03 15:15:00,44.98,45.01,44.95,44.98,239000.0,44.98,45.01,44.95,44.98,239000.0
2010-02-03 15:20:00,44.98,45.04,44.96,45.0,399000.0,44.98,45.04,44.96,45.0,399000.0
2010-02-03 15:25:00,44.99,45.0,44.62,44.68,741000.0,44.99,45.0,44.62,44.68,741000.0
2010-02-03 15:30:00,44.65,44.94,44.64,44.82,438000.0,44.65,44.94,44.64,44.82,438000.0
2010-02-03 15:35:00,44.82,44.9,44.76,44.9,273000.0,44.82,44.9,44.76,44.9,273000.0
2010-02-03 15:40:00,44.89,44.98,44.83,44.83,378000.0,44.89,44.98,44.83,44.83,378000.0
2010-02-03 15:45:00,44.83,45.0,44.75,44.95,512000.0,44.83,45.0,44.75,44.95,512000.0
2010-02-03 15:50:00,44.96,45.08,44.83,45.06,613000.0,44.96,45.08,44.83,45.06,613000.0
2010-02-03 15:55:00,45.08,45.1,44.92,44.98,932000.0,45.08,45.1,44.92,44.98,932000.0
2010-02-04 09:30:00,44.43,44.71,44.38,44.62,752000.0,44.43,44.71,44.38,44.62,752000.0
2010-02-04 09:35:00,44.61,44.85,44.58,44.68,489000.0,44.61,44.85,44.58,44.68,489000.0
2010-02-04 09:40:00,44.68,44.68,44.21,44.31,555000.0,44.68,44.68,44.21,44.31,555000.0
2010-02-04 09:45:00,44.31,44.49,44.3,44.35,323000.0,44.31,44.49,44.3,44.35,323000.0
2010-02-04 09:50:00,44.32,44.39,44.23,44.33,271000.0,44.32,44.39,44.23,44.33,271000.0
2010-02-04 09:55:00,44.31,44.35,44.17,44.3,300000.0,44.31,44.35,44.17,44.3,300000.0
2010-02-04 10:00:00,44.3,44.43,44.23,44.37,231000.0,44.3,44.43,44.23,44.37,231000.0
2010-02-04 10:05:00,44.4,44.4,44.22,44.3,191000.0,44.4,44.4,44.22,44.3,191000.0
2010-02-04 10:10:00,44.25,44.26,44.11,44.23,314000.0,44.25,44.26,44.11,44.23,314000.0
2010-02-04 10:15:00,44.23,44.44,44.19,44.38,142000.0,44.23,44.44,44.19,44.38,142000.0
2010-02-04 10:20:00,44.34,44.46,44.33,44.39,331000.0,44.34,44.46,44.33,44.39,331000.0
2010-02-04 10:25:00,44.39,44.49,44.37,44.42,509000.0,44.39,44.49,44.37,44.42,509000.0
2010-02-04 10:30:00,44.42,44.59,44.4,44.52,396000.0,44.42,44.59,44.4,44.52,396000.0
2010-02-04 10:35:00,44.52,44.6,44.46,44.57,321000.0,44.52,44.6,44.46,44.57,321000.0
2010-02-04 10:40:00,44.59,44.63,44.49,44.52,520000.0,44.59,44.63,44.49,44.52,520000.0
2010-02-04 10:45:00,44.52,44.56,44.42,44.46,182000.0,44.52,44.56,44.42,44.46,182000.0
2010-02-04 10:50:00,44.46,44.48,44.4,44.45,63000.0,44.46,44.48,44.4,44.45,63000.0
2010-02-04 10:55:00,44.48,44.48,44.34,44.36,98000.0,44.48,44.48,44.34,44.36,98000.0
2010-02-04 11:00:00,44.38,44.43,44.3,44.31,412000.0,44.38,44.43,44.3,44.31,412000.0
2010-02-04 11:05:00,44.32,44.4,44.32,44.39,102000.0,44.32,44.4,44.32,44.39,102000.0
2010-02-04 11:10:00,44.34,44.34,44.24,44.29,53000.0,44.34,44.34,44.24,44.29,53000.0
2010-02-04 11:15:00,44.27,44.27,44.15,44.26,103000.0,44.27,44.27,44.15,44.26,103000.0
2010-02-04 11:20:00,44.26,44.26,44.07,44.13,150000.0,44.26,44.26,44.07,44.13,150000.0
2010-02-04 11:25:00,44.16,44.25,44.12,44.25,58000.0,44.16,44.25,44.12,44.25,58000.0
2010-02-04 11:30:00,44.27,44.27,44.15,44.16,37000.0,44.27,44.27,44.15,44.16,37000.0
2010-02-04 11:35:00,44.15,44.17,44.08,44.1,95000.0,44.15,44.17,44.08,44.1,95000.0
2010-02-04 11:40:00,44.1,44.11,43.93,43.99,282000.0,44.1,44.11,43.93,43.99,282000.0
2010-02-04 11:45:00,44.02,44.09,43.96,44.02,129000.0,44.02,44.09,43.96,44.02,129000.0
2010-02-04 11:50:00,44.02,44.12,44.0,44.11,142000.0,44.02,44.12,44.0,44.11,142000.0
2010-02-04 11:55:00,44.12,44.15,44.04,44.12,161000.0,44.12,44.15,44.04,44.12,161000.0
2010-02-04 12:00:00,44.09,44.13,44.04,44.08,352000.0,44.09,44.13,44.04,44.08,352000.0
2010-02-04 12:05:00,44.08,44.14,44.04,44.08,278000.0,44.08,44.14,44.04,44.08,278000.0
2010-02-04 12:10:00,44.05,44.15,44.05,44.08,161000.0,44.05,44.15,44.05,44.08,161000.0
2010-02-04 12:15:00,44.06,44.14,44.05,44.08,85000.0,44.06,44.14,44.05,44.08,85000.0
2010-02-04 12:20:00,44.1,44.18,44.09,44.13,253000.0,44.1,44.18,44.09,44.13,253000.0
2010-02-04 12:25:00,44.12,44.13,44.04,44.09,127000.0,44.12,44.13,44.04,44.09,127000.0
2010-02-04 12:30:00,44.1,44.1,43.98,44.0,69000.0,44.1,44.1,43.98,44.0,69000.0
2010-02-04 12:35:00,44.0,44.01,43.94,43.96,179000.0,44.0,44.01,43.94,43.96,179000.0
2010-02-04 12:40:00,43.97,44.02,43.88,43.96,245000.0,43.97,44.02,43.88,43.96,245000.0
2010-02-04 12:45:00,43.95,44.0,43.82,43.86,195000.0,43.95,44.0,43.82,43.86,195000.0
2010-02-04 12:50:00,43.82,43.91,43.82,43.88,120000.0,43.82,43.91,43.82,43.88,120000.0
2010-02-04 12:55:00,43.85,43.92,43.83,43.88,55000.0,43.85,43.92,43.83,43.88,55000.0
2010-02-04 13:00:00,43.91,43.93,43.86,43.93,70000.0,43.91,43.93,43.86,43.93,70000.0
2010-02-04 13:05:00,43.91,44.03,43.88,44.0,96000.0,43.91,44.03,43.88,44.0,96000.0
2010-02-04 13:10:00,43.99,43.99,43.92,43.97,28000.0,43.99,43.99,43.92,43.97,28000.0
2010-02-04 13:15:00,43.95,43.96,43.89,43.95,105000.0,43.95,43.96,43.89,43.95,105000.0
2010-02-04 13:20:00,43.92,43.96,43.9,43.94,52000.0,43.92,43.96,43.9,43.94,52000.0
2010-02-04 13:25:00,43.95,43.99,43.91,43.91,32000.0,43.95,43.99,43.91,43.91,32000.0
2010-02-04 13:30:00,43.93,43.98,43.91,43.91,82000.0,43.93,43.98,43.91,43.91,82000.0
2010-02-04 13:35:00,43.96,44.05,43.94,43.96,106000.0,43.96,44.05,43.94,43.96,106000.0
2010-02-04 13:40:00,43.93,43.95,43.89,43.89,28000.0,43.93,43.95,43.89,43.89,28000.0
2010-02-04 13:45:00,43.89,43.93,43.86,43.86,49000.0,43.89,43.93,43.86,43.86,49000.0
2010-02-04 13:50:00,43.86,43.92,43.8,43.85,108000.0,43.86,43.92,43.8,43.85,108000.0
2010-02-04 13:55:00,43.86,43.86,43.8,43.8,123000.0,43.86,43.86,43.8,43.8,123000.0
2010-02-04 14:00:00,43.8,43.85,43.8,43.85,74000.0,43.8,43.85,43.8,43.85,74000.0
2010-02-04 14:05:00,43.83,43.85,43.8,43.84,94000.0,43.83,43.85,43.8,43.84,94000.0
2010-02-04 14:10:00,43.84,43.87,43.79,43.83,208000.0,43.84,43.87,43.79,43.83,208000.0
2010-02-04 14:15:00,43.84,43.9,43.82,43.85,119000.0,43.84,43.9,43.82,43.85,119000.0
2010-02-04 14:20:00,43.89,44.12,43.89,44.08,188000.0,43.89,44.12,43.89,44.08,188000.0
2010-02-04 14:25:00,44.11,44.18,44.04,44.04,193000.0,44.11,44.18,44.04,44.04,193000.0
2010-02-04 14:30:00,44.05,44.23,44.02,44.2,137000.0,44.05,44.23,44.02,44.2,137000.0
2010-02-04 14:35:00,44.22,44.27,44.2,44.23,152000.0,44.22,44.27,44.2,44.23,152000.0
2010-02-04 14:40:00,44.27,44.27,44.17,44.21,156000.0,44.27,44.27,44.17,44.21,156000.0
2010-02-04 14:45:00,44.22,44.37,44.22,44.33,189000.0,44.22,44.37,44.22,44.33,189000.0
2010-02-04 14:50:00,44.36,44.38,44.26,44.28,204000.0,44.36,44.38,44.26,44.28,204000.0
2010-02-04 14:55:00,44.26,44.3,44.2,44.24,119000.0,44.26,44.3,44.2,44.24,119000.0
2010-02-04 15:00:00,44.26,44.3,44.21,44.25,69000.0,44.26,44.3,44.21,44.25,69000.0
2010-02-04 15:05:00,44.26,44.28,44.15,44.15,199000.0,44.26,44.28,44.15,44.15,199000.0
2010-02-04 15:10:00,44.15,44.18,44.13,44.18,80000.0,44.15,44.18,44.13,44.18,80000.0
2010-02-04 15:15:00,44.18,44.18,44.05,44.11,162000.0,44.18,44.18,44.05,44.11,162000.0
2010-02-04 15:20:00,44.06,44.1,43.99,44.0,216000.0,44.06,44.1,43.99,44.0,216000.0
2010-02-04 15:25:00,44.01,44.11,44.01,44.1,88000.0,44.01,44.11,44.01,44.1,88000.0
2010-02-04 15:30:00,44.09,44.17,44.05,44.12,129000.0,44.09,44.17,44.05,44.12,129000.0
2010-02-04 15:35:00,44.14,44.18,44.07,44.16,173000.0,44.14,44.18,44.07,44.16,173000.0
2010-02-04 15:40:00,44.17,44.2,44.1,44.12,252000.0,44.17,44.2,44.1,44.12,252000.0
2010-02-04 15:45:00,44.13,44.13,44.01,44.01,200000.0,44.13,44.13,44.01,44.01,200000.0
2010-02-04 15:50:00,44.02,44.14,44.01,44.11,248000.0,44.02,44.14,44.01,44.11,248000.0
2010-02-04 15:55:00,44.1,44.15,44.05,44.11,424000.0,44.1,44.15,44.05,44.11,424000.0
2010-02-05 09:30:00,44.31,44.5,44.21,44.24,422000.0,44.31,44.5,44.21,44.24,422000.0
2010-02-05 09:35:00,44.24,44.37,44.1,44.29,365000.0,44.24,44.37,44.1,44.29,365000.0
2010-02-05 09:40:00,44.3,44.37,44.18,44.19,427000.0,44.3,44.37,44.18,44.19,427000.0
2010-02-05 09:45:00,44.18,44.35,44.13,44.13,175000.0,44.18,44.35,44.13,44.13,175000.0
2010-02-05 09:50:00,44.12,44.38,44.11,44.37,402000.0,44.12,44.38,44.11,44.37,402000.0
2010-02-05 09:55:00,44.33,44.4,44.25,44.3,156000.0,44.33,44.4,44.25,44.3,156000.0
2010-02-05 10:00:00,44.31,44.53,44.3,44.42,429000.0,44.31,44.53,44.3,44.42,429000.0
2010-02-05 10:05:00,44.41,44.41,44.2,44.21,326000.0,44.41,44.41,44.2,44.21,326000.0
2010-02-05 10:10:00,44.25,44.29,44.15,44.24,263000.0,44.25,44.29,44.15,44.24,263000.0
2010-02-05 10:15:00,44.24,44.3,44.16,44.17,119000.0,44.24,44.3,44.16,44.17,119000.0
2010-02-05 10:20:00,44.19,44.59,44.19,44.54,355000.0,44.19,44.59,44.19,44.54,355000.0
2010-02-05 10:25:00,44.53,44.55,44.35,44.45,346000.0,44.53,44.55,44.35,44.45,346000.0
2010-02-05 10:30:00,44.48,44.5,44.4,44.46,212000.0,44.48,44.5,44.4,44.46,212000.0
2010-02-05 10:35:00,44.46,44.5,44.36,44.4,162000.0,44.46,44.5,44.36,44.4,162000.0
2010-02-05 10:40:00,44.36,44.49,44.36,44.42,119000.0,44.36,44.49,44.36,44.42,119000.0
2010-02-05 10:45:00,44.48,44.48,44.36,44.36,76000.0,44.48,44.48,44.36,44.36,76000.0
2010-02-05 10:50:00,44.41,44.49,44.35,44.49,159000.0,44.41,44.49,44.35,44.49,159000.0
2010-02-05 10:55:00,44.45,44.49,44.41,44.46,177000.0,44.45,44.49,44.41,44.46,177000.0
2010-02-05 11:00:00,44.48,44.5,44.37,44.45,170000.0,44.48,44.5,44.37,44.45,170000.0
2010-02-05 11:05:00,44.4,44.47,44.38,44.47,96000.0,44.4,44.47,44.38,44.47,96000.0
2010-02-05 11:10:00,44.48,44.55,44.43,44.53,380000.0,44.48,44.55,44.43,44.53,380000.0
2010-02-05 11:15:00,44.52,44.67,44.52,44.6,367000.0,44.52,44.67,44.52,44.6,367000.0
2010-02-05 11:20:00,44.61,44.61,44.52,44.59,98000.0,44.61,44.61,44.52,44.59,98000.0
2010-02-05 11:25:00,44.6,44.65,44.54,44.6,121000.0,44.6,44.65,44.54,44.6,121000.0
2010-02-05 11:30:00,44.55,44.6,44.4,44.4,225000.0,44.55,44.6,44.4,44.4,225000.0
2010-02-05 11:35:00,44.39,44.51,44.35,44.47,517000.0,44.39,44.51,44.35,44.47,517000.0
2010-02-05 11:40:00,44.47,44.57,44.45,44.49,479000.0,44.47,44.57,44.45,44.49,479000.0
2010-02-05 11:45:00,44.47,44.58,44.43,44.58,225000.0,44.47,44.58,44.43,44.58,225000.0
2010-02-05 11:50:00,44.53,44.6,44.48,44.48,295000.0,44.53,44.6,44.48,44.48,295000.0
2010-02-05 11:55:00,44.51,44.59,44.49,44.5,270000.0,44.51,44.59,44.49,44.5,270000.0
2010-02-05 12:00:00,44.5,44.55,44.47,44.51,63000.0,44.5,44.55,44.47,44.51,63000.0
2010-02-05 12:05:00,44.5,44.55,44.47,44.52,98000.0,44.5,44.55,44.47,44.52,98000.0
2010-02-05 12:10:00,44.54,44.54,44.44,44.46,223000.0,44.54,44.54,44.44,44.46,223000.0
2010-02-05 12:15:00,44.46,44.5,44.44,44.46,271000.0,44.46,44.5,44.44,44.46,271000.0
2010-02-05 12:20:00,44.47,44.56,44.46,44.53,292000.0,44.47,44.56,44.46,44.53,292000.0
2010-02-05 12:25:00,44.53,44.54,44.48,44.48,292000.0,44.53,44.54,44.48,44.48,292000.0
2010-02-05 12:30:00,44.51,44.51,44.41,44.44,224000.0,44.51,44.51,44.41,44.44,224000.0
2010-02-05 12:35:00,44.45,44.47,44.42,44.45,268000.0,44.45,44.47,44.42,44.45,268000.0
2010-02-05 12:40:00,44.44,44.5,44.41,44.46,291000.0,44.44,44.5,44.41,44.46,291000.0
2010-02-05 12:45:00,44.46,44.52,44.46,44.5,321000.0,44.46,44.52,44.46,44.5,321000.0
2010-02-05 12:50:00,44.5,44.51,44.4,44.44,156000.0,44.5,44.51,44.4,44.44,156000.0
2010-02-05 12:55:00,44.43,44.45,44.4,44.42,46000.0,44.43,44.45,44.4,44.42,46000.0
2010-02-05 13:00:00,44.41,44.42,44.34,44.38,125000.0,44.41,44.42,44.34,44.38,125000.0
2010-02-05 13:05:00,44.39,44.39,44.29,44.34,83000.0,44.39,44.39,44.29,44.34,83000.0
2010-02-05 13:10:00,44.33,44.36,44.28,44.34,45000.0,44.33,44.36,44.28,44.34,45000.0
2010-02-05 13:15:00,44.33,44.4,44.32,44.39,83000.0,44.33,44.4,44.32,44.39,83000.0
2010-02-05 13:20:00,44.36,44.37,44.23,44.26,46000.0,44.36,44.37,44.23,44.26,46000.0
2010-02-05 13:25:00,44.25,44.29,44.15,44.16,242000.0,44.25,44.29,44.15,44.16,242000.0
2010-02-05 13:30:00,44.2,44.21,44.13,44.13,236000.0,44.2,44.21,44.13,44.13,236000.0
2010-02-05 13:35:00,44.15,44.16,44.0,44.0,297000.0,44.15,44.16,44.0,44.0,297000.0
2010-02-05 13:40:00,44.01,44.05,43.92,44.05,308000.0,44.01,44.05,43.92,44.05,308000.0
2010-02-05 13:45:00,44.05,44.17,44.01,44.12,210000.0,44.05,44.17,44.01,44.12,210000.0
2010-02-05 13:50:00,44.14,44.23,44.14,44.22,95000.0,44.14,44.23,44.14,44.22,95000.0
2010-02-05 13:55:00,44.19,44.23,44.07,44.14,96000.0,44.19,44.23,44.07,44.14,96000.0
2010-02-05 14:00:00,44.14,44.24,44.09,44.24,144000.0,44.14,44.24,44.09,44.24,144000.0
2010-02-05 14:05:00,44.23,44.25,44.18,44.18,131000.0,44.23,44.25,44.18,44.18,131000.0
2010-02-05 14:10:00,44.19,44.2,44.14,44.2,44000.0,44.19,44.2,44.14,44.2,44000.0
2010-02-05 14:15:00,44.21,44.24,44.15,44.19,62000.0,44.21,44.24,44.15,44.19,62000.0
2010-02-05 14:20:00,44.2,44.24,44.15,44.17,87000.0,44.2,44.24,44.15,44.17,87000.0
2010-02-05 14:25:00,44.2,44.24,44.17,44.24,142000.0,44.2,44.24,44.17,44.24,142000.0
2010-02-05 14:30:00,44.23,44.27,44.17,44.25,183000.0,44.23,44.27,44.17,44.25,183000.0
2010-02-05 14:35:00,44.25,44.36,44.2,44.2,149000.0,44.25,44.36,44.2,44.2,149000.0
2010-02-05 14:40:00,44.2,44.24,44.15,44.18,94000.0,44.2,44.24,44.15,44.18,94000.0
2010-02-05 14:45:00,44.18,44.29,44.12,44.29,112000.0,44.18,44.29,44.12,44.29,112000.0
2010-02-05 14:50:00,44.3,44.44,44.24,44.4,173000.0,44.3,44.44,44.24,44.4,173000.0
2010-02-05 14:55:00,44.39,44.45,44.35,44.36,271000.0,44.39,44.45,44.35,44.36,271000.0
2010-02-05 15:00:00,44.37,44.5,44.34,44.4,190000.0,44.37,44.5,44.34,44.4,190000.0
2010-02-05 15:05:00,44.4,44.6,44.36,44.52,230000.0,44.4,44.6,44.36,44.52,230000.0
2010-02-05 15:10:00,44.58,44.6,44.45,44.6,195000.0,44.58,44.6,44.45,44.6,195000.0
2010-02-05 15:15:00,44.59,44.64,44.51,44.6,199000.0,44.59,44.64,44.51,44.6,199000.0
2010-02-05 15:20:00,44.59,44.64,44.53,44.57,108000.0,44.59,44.64,44.53,44.57,108000.0
2010-02-05 15:25:00,44.57,44.59,44.51,44.55,163000.0,44.57,44.59,44.51,44.55,163000.0
2010-02-05 15:30:00,44.54,44.68,44.45,44.61,318000.0,44.54,44.68,44.45,44.61,318000.0
2010-02-05 15:35:00,44.63,44.83,44.63,44.75,414000.0,44.63,44.83,44.63,44.75,414000.0
2010-02-05 15:40:00,44.8,44.9,44.75,44.89,290000.0,44.8,44.9,44.75,44.89,290000.0
2010-02-05 15:45:00,44.87,44.92,44.8,44.82,279000.0,44.87,44.92,44.8,44.82,279000.0
2010-02-05 15:50:00,44.82,44.88,44.8,44.84,256000.0,44.82,44.88,44.8,44.84,256000.0
2010-02-05 15:55:00,44.83,44.9,44.82,44.88,591000.0,44.83,44.9,44.82,44.88,591000.0
2010-02-08 09:30:00,44.58,44.85,44.42,44.64,980000.0,44.58,44.85,44.42,44.64,980000.0
2010-02-08 09:35:00,44.64,45.29,44.63,45.24,964000.0,44.64,45.29,44.63,45.24,964000.0
2010-02-08 09:40:00,45.2,45.24,44.65,44.81,435000.0,45.2,45.24,44.65,44.81,435000.0
2010-02-08 09:45:00,44.83,44.91,44.45,44.62,480000.0,44.83,44.91,44.45,44.62,480000.0
2010-02-08 09:50:00,44.67,44.8,44.17,44.65,444000.0,44.67,44.8,44.17,44.65,444000.0
2010-02-08 09:55:00,44.64,44.7,44.48,44.6,136000.0,44.64,44.7,44.48,44.6,136000.0
2010-02-08 10:00:00,44.6,44.79,44.6,44.6,191000.0,44.6,44.79,44.6,44.6,191000.0
2010-02-08 10:05:00,44.62,44.93,44.6,44.89,164000.0,44.62,44.93,44.6,44.89,164000.0
2010-02-08 10:10:00,44.81,45.04,44.81,44.9,247000.0,44.81,45.04,44.81,44.9,247000.0
2010-02-08 10:15:00,44.9,45.08,44.83,45.0,251000.0,44.9,45.08,44.83,45.0,251000.0
2010-02-08 10:20:00,45.0,45.02,44.78,44.84,210000.0,45.0,45.02,44.78,44.84,210000.0
2010-02-08 10:25:00,44.87,44.92,44.8,44.81,121000.0,44.87,44.92,44.8,44.81,121000.0
2010-02-08 10:30:00,44.85,44.91,44.8,44.8,110000.0,44.85,44.91,44.8,44.8,110000.0
2010-02-08 10:35:00,44.86,44.98,44.8,44.95,93000.0,44.86,44.98,44.8,44.95,93000.0
2010-02-08 10:40:00,44.91,44.94,44.83,44.93,46000.0,44.91,44.94,44.83,44.93,46000.0
2010-02-08 10:45:00,44.9,44.91,44.8,44.85,93000.0,44.9,44.91,44.8,44.85,93000.0
2010-02-08 10:50:00,44.86,44.97,44.8,44.8,101000.0,44.86,44.97,44.8,44.8,101000.0
2010-02-08 10:55:00,44.85,44.86,44.66,44.67,203000.0,44.85,44.86,44.66,44.67,203000.0
2010-02-08 11:00:00,44.67,44.85,44.67,44.74,80000.0,44.67,44.85,44.67,44.74,80000.0
2010-02-08 11:05:00,44.77,44.77,44.6,44.75,96000.0,44.77,44.77,44.6,44.75,96000.0
2010-02-08 11:10:00,44.75,44.75,44.64,44.66,206000.0,44.75,44.75,44.64,44.66,206000.0
2010-02-08 11:15:00,44.66,44.72,44.66,44.7,101000.0,44.66,44.72,44.66,44.7,101000.0
2010-02-08 11:20:00,44.72,44.89,44.71,44.86,119000.0,44.72,44.89,44.71,44.86,119000.0
2010-02-08 11:25:00,44.87,44.87,44.68,44.76,99000.0,44.87,44.87,44.68,44.76,99000.0
2010-02-08 11:30:00,44.73,44.74,44.66,44.66,159000.0,44.73,44.74,44.66,44.66,159000.0
2010-02-08 11:35:00,44.67,44.72,44.64,44.68,115000.0,44.67,44.72,44.64,44.68,115000.0
2010-02-08 11:40:00,44.66,44.84,44.65,44.8,56000.0,44.66,44.84,44.65,44.8,56000.0
2010-02-08 11:45:00,44.8,44.88,44.75,44.75,99000.0,44.8,44.88,44.75,44.75,99000.0
2010-02-08 11:50:00,44.83,44.9,44.64,44.78,88000.0,44.83,44.9,44.64,44.78,88000.0
2010-02-08 11:55:00,44.77,44.83,44.75,44.82,53000.0,44.77,44.83,44.75,44.82,53000.0
2010-02-08 12:00:00,44.9,44.9,44.75,44.77,24000.0,44.9,44.9,44.75,44.77,24000.0
2010-02-08 12:05:00,44.75,44.83,44.66,44.72,41000.0,44.75,44.83,44.66,44.72,41000.0
2010-02-08 12:10:00,44.73,44.8,44.69,44.73,46000.0,44.73,44.8,44.69,44.73,46000.0
2010-02-08 12:15:00,44.73,44.8,44.73,44.74,27000.0,44.73,44.8,44.73,44.74,27000.0
2010-02-08 12:20:00,44.71,44.75,44.68,44.72,33000.0,44.71,44.75,44.68,44.72,33000.0
2010-02-08 12:25:00,44.7,44.77,44.7,44.73,31000.0,44.7,44.77,44.7,44.73,31000.0
2010-02-08 12:30:00,44.73,44.73,44.72,44.73,6000.0,44.73,44.73,44.72,44.73,6000.0
2010-02-08 12:35:00,44.73,44.77,44.71,44.71,12000.0,44.73,44.77,44.71,44.71,12000.0
2010-02-08 12:40:00,44.77,44.77,44.72,44.76,34000.0,44.77,44.77,44.72,44.76,34000.0
2010-02-08 12:45:00,44.76,44.76,44.68,44.68,33000.0,44.76,44.76,44.68,44.68,33000.0
2010-02-08 12:50:00,44.64,44.72,44.64,44.7,150000.0,44.64,44.72,44.64,44.7,150000.0
2010-02-08 12:55:00,44.72,44.72,44.72,44.72,2000.0,44.72,44.72,44.72,44.72,2000.0
2010-02-08 13:00:00,44.73,44.73,44.68,44.68,11000.0,44.73,44.73,44.68,44.68,11000.0
2010-02-08 13:05:00,44.66,44.74,44.64,44.67,84000.0,44.66,44.74,44.64,44.67,84000.0
2010-02-08 13:10:00,44.72,44.72,44.64,44.64,13000.0,44.72,44.72,44.64,44.64,13000.0
2010-02-08 13:15:00,44.67,44.67,44.5,44.58,203000.0,44.67,44.67,44.5,44.58,203000.0
2010-02-08 13:20:00,44.55,44.7,44.54,44.64,63000.0,44.55,44.7,44.54,44.64,63000.0
2010-02-08 13:25:00,44.63,44.68,44.6,44.61,185000.0,44.63,44.68,44.6,44.61,185000.0
2010-02-08 13:30:00,44.61,44.67,44.57,44.57,42000.0,44.61,44.67,44.57,44.57,42000.0
2010-02-08 13:35:00,44.57,44.61,44.55,44.56,52000.0,44.57,44.61,44.55,44.56,52000.0
2010-02-08 13:40:00,44.6,44.6,44.5,44.52,143000.0,44.6,44.6,44.5,44.52,143000.0
2010-02-08 13:45:00,44.52,44.54,44.4,44.47,178000.0,44.52,44.54,44.4,44.47,178000.0
2010-02-08 13:50:00,44.44,44.56,44.44,44.54,45000.0,44.44,44.56,44.44,44.54,45000.0
2010-02-08 13:55:00,44.5,44.51,44.42,44.43,50000.0,44.5,44.51,44.42,44.43,50000.0
2010-02-08 14:00:00,44.47,44.57,44.47,44.57,42000.0,44.47,44.57,44.47,44.57,42000.0
2010-02-08 14:05:00,44.58,44.59,44.53,44.56,95000.0,44.58,44.59,44.53,44.56,95000.0
2010-02-08 14:10:00,44.53,44.58,44.52,44.58,71000.0,44.53,44.58,44.52,44.58,71000.0
2010-02-08 14:15:00,44.57,44.57,44.5,44.5,32000.0,44.57,44.57,44.5,44.5,32000.0
2010-02-08 14:20:00,44.52,44.52,44.38,44.42,180000.0,44.52,44.52,44.38,44.42,180000.0
2010-02-08 14:25:00,44.44,44.47,44.39,44.44,55000.0,44.44,44.47,44.39,44.44,55000.0
2010-02-08 14:30:00,44.44,44.44,44.35,44.41,51000.0,44.44,44.44,44.35,44.41,51000.0
2010-02-08 14:35:00,44.41,44.41,44.25,44.26,125000.0,44.41,44.41,44.25,44.26,125000.0
2010-02-08 14:40:00,44.26,44.4,44.2,44.39,163000.0,44.26,44.4,44.2,44.39,163000.0
2010-02-08 14:45:00,44.39,44.42,44.32,44.35,72000.0,44.39,44.42,44.32,44.35,72000.0
2010-02-08 14:50:00,44.36,44.42,44.35,44.35,36000.0,44.36,44.42,44.35,44.35,36000.0
2010-02-08 14:55:00,44.37,44.37,44.23,44.33,85000.0,44.37,44.37,44.23,44.33,85000.0
2010-02-08 15:00:00,44.27,44.36,44.21,44.29,69000.0,44.27,44.36,44.21,44.29,69000.0
2010-02-08 15:05:00,44.29,44.34,44.27,44.3,59000.0,44.29,44.34,44.27,44.3,59000.0
2010-02-08 15:10:00,44.27,44.32,44.26,44.31,51000.0,44.27,44.32,44.26,44.31,51000.0
2010-02-08 15:15:00,44.32,44.4,44.3,44.32,180000.0,44.32,44.4,44.3,44.32,180000.0
2010-02-08 15:20:00,44.34,44.38,44.3,44.36,81000.0,44.34,44.38,44.3,44.36,81000.0
2010-02-08 15:25:00,44.38,44.48,44.33,44.45,193000.0,44.38,44.48,44.33,44.45,193000.0
2010-02-08 15:30:00,44.47,44.52,44.35,44.46,244000.0,44.47,44.52,44.35,44.46,244000.0
2010-02-08 15:35:00,44.47,44.58,44.44,44.5,192000.0,44.47,44.58,44.44,44.5,192000.0
2010-02-08 15:40:00,44.5,44.52,44.4,44.48,125000.0,44.5,44.52,44.4,44.48,125000.0
2010-02-08 15:45:00,44.47,44.49,44.41,44.44,72000.0,44.47,44.49,44.41,44.44,72000.0
2010-02-08 15:50:00,44.44,44.5,44.35,44.36,348000.0,44.44,44.5,44.35,44.36,348000.0
2010-02-08 15:55:00,44.38,44.41,44.2,44.32,550000.0,44.38,44.41,44.2,44.32,550000.0
2010-02-09 09:30:00,44.73,44.91,44.34,44.46,622000.0,44.73,44.91,44.34,44.46,622000.0
2010-02-09 09:35:00,44.39,44.75,44.39,44.63,371000.0,44.39,44.75,44.39,44.63,371000.0
2010-02-09 09:40:00,44.65,44.65,44.46,44.58,327000.0,44.65,44.65,44.46,44.58,327000.0
2010-02-09 09:45:00,44.56,44.67,44.5,44.53,224000.0,44.56,44.67,44.5,44.53,224000.0
2010-02-09 09:50:00,44.55,44.62,44.48,44.59,203000.0,44.55,44.62,44.48,44.59,203000.0
2010-02-09 09:55:00,44.58,44.6,44.31,44.4,278000.0,44.58,44.6,44.31,44.4,278000.0
2010-02-09 10:00:00,44.4,44.4,44.21,44.24,373000.0,44.4,44.4,44.21,44.24,373000.0
2010-02-09 10:05:00,44.27,44.32,44.16,44.22,325000.0,44.27,44.32,44.16,44.22,325000.0
2010-02-09 10:10:00,44.17,44.22,44.03,44.11,734000.0,44.17,44.22,44.03,44.11,734000.0
2010-02-09 10:15:00,44.11,44.38,44.11,44.19,307000.0,44.11,44.38,44.11,44.19,307000.0
2010-02-09 10:20:00,44.19,44.27,44.05,44.15,194000.0,44.19,44.27,44.05,44.15,194000.0
2010-02-09 10:25:00,44.17,44.2,44.03,44.15,276000.0,44.17,44.2,44.03,44.15,276000.0
2010-02-09 10:30:00,44.13,44.15,44.08,44.08,306000.0,44.13,44.15,44.08,44.08,306000.0
2010-02-09 10:35:00,44.1,44.15,44.03,44.04,392000.0,44.1,44.15,44.03,44.04,392000.0
2010-02-09 10:40:00,44.05,44.1,44.01,44.05,295000.0,44.05,44.1,44.01,44.05,295000.0
2010-02-09 10:45:00,44.06,44.08,44.01,44.03,259000.0,44.06,44.08,44.01,44.03,259000.0
2010-02-09 10:50:00,44.02,44.04,43.93,44.02,448000.0,44.02,44.04,43.93,44.02,448000.0
2010-02-09 10:55:00,44.02,44.1,43.97,43.97,257000.0,44.02,44.1,43.97,43.97,257000.0
2010-02-09 11:00:00,43.97,44.03,43.91,44.01,188000.0,43.97,44.03,43.91,44.01,188000.0
2010-02-09 11:05:00,43.97,44.01,43.84,43.85,200000.0,43.97,44.01,43.84,43.85,200000.0
2010-02-09 11:10:00,43.86,43.94,43.82,43.9,225000.0,43.86,43.94,43.82,43.9,225000.0
2010-02-09 11:15:00,43.92,43.99,43.89,43.97,272000.0,43.92,43.99,43.89,43.97,272000.0
2010-02-09 11:20:00,43.94,43.98,43.87,43.9,213000.0,43.94,43.98,43.87,43.9,213000.0
2010-02-09 11:25:00,43.89,43.92,43.8,43.83,332000.0,43.89,43.92,43.8,43.83,332000.0
2010-02-09 11:30:00,43.82,43.9,43.72,43.9,289000.0,43.82,43.9,43.72,43.9,289000.0
2010-02-09 11:35:00,43.93,43.98,43.84,43.95,202000.0,43.93,43.98,43.84,43.95,202000.0
2010-02-09 11:40:00,43.95,43.98,43.87,43.91,249000.0,43.95,43.98,43.87,43.91,249000.0
2010-02-09 11:45:00,43.92,43.96,43.9,43.92,72000.0,43.92,43.96,43.9,43.92,72000.0
2010-02-09 11:50:00,43.9,44.0,43.87,43.98,69000.0,43.9,44.0,43.87,43.98,69000.0
2010-02-09 11:55:00,43.99,44.0,43.93,43.96,78000.0,43.99,44.0,43.93,43.96,78000.0
2010-02-09 12:00:00,43.92,43.99,43.91,43.95,77000.0,43.92,43.99,43.91,43.95,77000.0
2010-02-09 12:05:00,43.98,44.15,43.94,44.07,320000.0,43.98,44.15,43.94,44.07,320000.0
2010-02-09 12:10:00,44.06,44.13,44.06,44.11,160000.0,44.06,44.13,44.06,44.11,160000.0
2010-02-09 12:15:00,44.11,44.2,44.08,44.17,375000.0,44.11,44.2,44.08,44.17,375000.0
2010-02-09 12:20:00,44.11,44.19,44.11,44.14,107000.0,44.11,44.19,44.11,44.14,107000.0
2010-02-09 12:25:00,44.16,44.16,44.06,44.06,140000.0,44.16,44.16,44.06,44.06,140000.0
2010-02-09 12:30:00,44.07,44.13,44.07,44.08,71000.0,44.07,44.13,44.07,44.08,71000.0
2010-02-09 12:35:00,44.08,44.12,44.04,44.09,331000.0,44.08,44.12,44.04,44.09,331000.0
2010-02-09 12:40:00,44.09,44.1,43.81,43.95,267000.0,44.09,44.1,43.81,43.95,267000.0
2010-02-09 12:45:00,43.95,44.1,43.94,44.01,125000.0,43.95,44.1,43.94,44.01,125000.0
2010-02-09 12:50:00,44.02,44.1,44.01,44.03,110000.0,44.02,44.1,44.01,44.03,110000.0
2010-02-09 12:55:00,44.04,44.1,44.0,44.03,117000.0,44.04,44.1,44.0,44.03,117000.0
2010-02-09 13:00:00,44.05,44.07,44.01,44.03,107000.0,44.05,44.07,44.01,44.03,107000.0
2010-02-09 13:05:00,44.02,44.07,44.0,44.0,118000.0,44.02,44.07,44.0,44.0,118000.0
2010-02-09 13:10:00,44.04,44.07,44.0,44.03,91000.0,44.04,44.07,44.0,44.03,91000.0
2010-02-09 13:15:00,44.07,44.11,44.04,44.1,59000.0,44.07,44.11,44.04,44.1,59000.0
2010-02-09 13:20:00,44.06,44.17,44.06,44.15,139000.0,44.06,44.17,44.06,44.15,139000.0
2010-02-09 13:25:00,44.15,44.17,44.06,44.08,87000.0,44.15,44.17,44.06,44.08,87000.0
2010-02-09 13:30:00,44.06,44.13,44.06,44.08,100000.0,44.06,44.13,44.06,44.08,100000.0
2010-02-09 13:35:00,44.1,44.15,44.08,44.12,135000.0,44.1,44.15,44.08,44.12,135000.0
2010-02-09 13:40:00,44.14,44.15,44.05,44.14,70000.0,44.14,44.15,44.05,44.14,70000.0
2010-02-09 13:45:00,44.14,44.15,44.12,44.14,58000.0,44.14,44.15,44.12,44.14,58000.0
2010-02-09 13:50:00,44.14,44.19,44.11,44.19,92000.0,44.14,44.19,44.11,44.19,92000.0
2010-02-09 13:55:00,44.15,44.17,44.12,44.14,154000.0,44.15,44.17,44.12,44.14,154000.0
2010-02-09 14:00:00,44.15,44.17,44.12,44.13,105000.0,44.15,44.17,44.12,44.13,105000.0
2010-02-09 14:05:00,44.13,44.17,44.02,44.04,175000.0,44.13,44.17,44.02,44.04,175000.0
2010-02-09 14:10:00,44.05,44.1,44.01,44.01,188000.0,44.05,44.1,44.01,44.01,188000.0
2010-02-09 14:15:00,44.01,44.05,43.96,43.99,188000.0,44.01,44.05,43.96,43.99,188000.0
2010-02-09 14:20:00,44.0,44.05,43.91,43.97,150000.0,44.0,44.05,43.91,43.97,150000.0
2010-02-09 14:25:00,43.97,44.03,43.97,44.01,71000.0,43.97,44.03,43.97,44.01,71000.0
2010-02-09 14:30:00,44.01,44.02,43.9,43.94,119000.0,44.01,44.02,43.9,43.94,119000.0
2010-02-09 14:35:00,43.96,43.99,43.9,43.9,64000.0,43.96,43.99,43.9,43.9,64000.0
2010-02-09 14:40:00,43.91,43.92,43.8,43.87,249000.0,43.91,43.92,43.8,43.87,249000.0
2010-02-09 14:45:00,43.88,43.93,43.83,43.9,85000.0,43.88,43.93,43.83,43.9,85000.0
2010-02-09 14:50:00,43.9,43.9,43.83,43.86,99000.0,43.9,43.9,43.83,43.86,99000.0
2010-02-09 14:55:00,43.86,43.86,43.75,43.75,277000.0,43.86,43.86,43.75,43.75,277000.0
2010-02-09 15:00:00,43.75,43.8,43.58,43.58,392000.0,43.75,43.8,43.58,43.58,392000.0
2010-02-09 15:05:00,43.58,43.74,43.56,43.71,271000.0,43.58,43.74,43.56,43.71,271000.0
2010-02-09 15:10:00,43.68,43.8,43.63,43.77,148000.0,43.68,43.8,43.63,43.77,148000.0
2010-02-09 15:15:00,43.79,43.79,43.73,43.75,243000.0,43.79,43.79,43.73,43.75,243000.0
2010-02-09 15:20:00,43.75,43.84,43.75,43.77,188000.0,43.75,43.84,43.75,43.77,188000.0
2010-02-09 15:25:00,43.79,43.86,43.68,43.69,316000.0,43.79,43.86,43.68,43.69,316000.0
2010-02-09 15:30:00,43.7,43.72,43.67,43.7,158000.0,43.7,43.72,43.67,43.7,158000.0
2010-02-09 15:35:00,43.71,43.73,43.58,43.62,383000.0,43.71,43.73,43.58,43.62,383000.0
2010-02-09 15:40:00,43.62,43.64,43.5,43.55,509000.0,43.62,43.64,43.5,43.55,509000.0
2010-02-09 15:45:00,43.52,43.6,43.3,43.38,1064000.0,43.52,43.6,43.3,43.38,1064000.0
2010-02-09 15:50:00,43.35,43.42,43.24,43.42,551000.0,43.35,43.42,43.24,43.42,551000.0
2010-02-09 15:55:00,43.4,43.61,43.39,43.51,877000.0,43.4,43.61,43.39,43.51,877000.0
2010-02-10 09:30:00,47.19,47.48,46.66,47.0,4941000.0,47.19,47.48,46.66,47.0,4941000.0
2010-02-10 09:35:00,46.99,47.44,46.9,47.3,3000000.0,46.99,47.44,46.9,47.3,3000000.0
2010-02-10 09:40:00,47.29,47.64,47.04,47.56,2785000.0,47.29,47.64,47.04,47.56,2785000.0
2010-02-10 09:45:00,47.55,47.59,47.2,47.44,1450000.0,47.55,47.59,47.2,47.44,1450000.0
2010-02-10 09:50:00,47.44,47.52,47.2,47.22,1150000.0,47.44,47.52,47.2,47.22,1150000.0
2010-02-10 09:55:00,47.27,47.39,47.11,47.27,855000.0,47.27,47.39,47.11,47.27,855000.0
2010-02-10 10:00:00,47.25,47.44,47.2,47.33,1084000.0,47.25,47.44,47.2,47.33,1084000.0
2010-02-10 10:05:00,47.36,47.47,47.25,47.47,965000.0,47.36,47.47,47.25,47.47,965000.0
2010-02-10 10:10:00,47.44,47.45,47.3,47.37,806000.0,47.44,47.45,47.3,47.37,806000.0
2010-02-10 10:15:00,47.33,47.37,47.17,47.37,670000.0,47.33,47.37,47.17,47.37,670000.0
2010-02-10 10:20:00,47.37,47.37,46.71,46.77,1779000.0,47.37,47.37,46.71,46.77,1779000.0
2010-02-10 10:25:00,46.76,46.79,46.5,46.77,1983000.0,46.76,46.79,46.5,46.77,1983000.0
2010-02-10 10:30:00,46.75,46.94,46.66,46.92,590000.0,46.75,46.94,46.66,46.92,590000.0
2010-02-10 10:35:00,46.9,47.0,46.85,46.96,383000.0,46.9,47.0,46.85,46.96,383000.0
2010-02-10 10:40:00,46.94,47.06,46.84,46.93,791000.0,46.94,47.06,46.84,46.93,791000.0
2010-02-10 10:45:00,46.91,47.0,46.9,46.98,455000.0,46.91,47.0,46.9,46.98,455000.0
2010-02-10 10:50:00,46.98,47.0,46.87,46.91,577000.0,46.98,47.0,46.87,46.91,577000.0
2010-02-10 10:55:00,46.9,47.0,46.88,46.99,636000.0,46.9,47.0,46.88,46.99,636000.0
2010-02-10 11:00:00,46.96,47.15,46.95,47.1,589000.0,46.96,47.15,46.95,47.1,589000.0
2010-02-10 11:05:00,47.1,47.29,47.06,47.27,699000.0,47.1,47.29,47.06,47.27,699000.0
2010-02-10 11:10:00,47.27,47.32,47.21,47.24,586000.0,47.27,47.32,47.21,47.24,586000.0
2010-02-10 11:15:00,47.24,47.27,47.14,47.2,375000.0,47.24,47.27,47.14,47.2,375000.0
2010-02-10 11:20:00,47.21,47.34,47.19,47.34,423000.0,47.21,47.34,47.19,47.34,423000.0
2010-02-10 11:25:00,47.34,47.45,47.3,47.32,596000.0,47.34,47.45,47.3,47.32,596000.0
2010-02-10 11:30:00,47.36,47.37,47.27,47.34,277000.0,47.36,47.37,47.27,47.34,277000.0
2010-02-10 11:35:00,47.35,47.38,47.32,47.36,346000.0,47.35,47.38,47.32,47.36,346000.0
2010-02-10 11:40:00,47.38,47.42,47.33,47.39,450000.0,47.38,47.42,47.33,47.39,450000.0
2010-02-10 11:45:00,47.38,47.39,47.26,47.29,276000.0,47.38,47.39,47.26,47.29,276000.0
2010-02-10 11:50:00,47.27,47.35,47.26,47.33,294000.0,47.27,47.35,47.26,47.33,294000.0
2010-02-10 11:55:00,47.31,47.35,47.27,47.32,183000.0,47.31,47.35,47.27,47.32,183000.0
2010-02-10 12:00:00,47.31,47.32,47.24,47.3,245000.0,47.31,47.32,47.24,47.3,245000.0
2010-02-10 12:05:00,47.3,47.41,47.3,47.4,302000.0,47.3,47.41,47.3,47.4,302000.0
2010-02-10 12:10:00,47.4,47.47,47.36,47.43,412000.0,47.4,47.47,47.36,47.43,412000.0
2010-02-10 12:15:00,47.43,47.49,47.43,47.44,250000.0,47.43,47.49,47.43,47.44,250000.0
2010-02-10 12:20:00,47.44,47.52,47.44,47.47,557000.0,47.44,47.52,47.44,47.47,557000.0
2010-02-10 12:25:00,47.47,47.52,47.41,47.45,373000.0,47.47,47.52,47.41,47.45,373000.0
2010-02-10 12:30:00,47.47,47.54,47.43,47.54,215000.0,47.47,47.54,47.43,47.54,215000.0
2010-02-10 12:35:00,47.52,47.62,47.52,47.56,580000.0,47.52,47.62,47.52,47.56,580000.0
2010-02-10 12:40:00,47.57,47.59,47.51,47.55,282000.0,47.57,47.59,47.51,47.55,282000.0
2010-02-10 12:45:00,47.55,47.56,47.47,47.49,187000.0,47.55,47.56,47.47,47.49,187000.0
2010-02-10 12:50:00,47.5,47.61,47.48,47.6,289000.0,47.5,47.61,47.48,47.6,289000.0
2010-02-10 12:55:00,47.6,47.65,47.56,47.6,633000.0,47.6,47.65,47.56,47.6,633000.0
2010-02-10 13:00:00,47.59,47.64,47.55,47.58,198000.0,47.59,47.64,47.55,47.58,198000.0
2010-02-10 13:05:00,47.57,47.59,47.46,47.57,262000.0,47.57,47.59,47.46,47.57,262000.0
2010-02-10 13:10:00,47.58,47.61,47.53,47.58,324000.0,47.58,47.61,47.53,47.58,324000.0
2010-02-10 13:15:00,47.58,47.63,47.53,47.59,210000.0,47.58,47.63,47.53,47.59,210000.0
2010-02-10 13:20:00,47.62,47.7,47.59,47.64,671000.0,47.62,47.7,47.59,47.64,671000.0
2010-02-10 13:25:00,47.64,47.7,47.6,47.62,393000.0,47.64,47.7,47.6,47.62,393000.0
2010-02-10 13:30:00,47.62,47.62,47.52,47.6,299000.0,47.62,47.62,47.52,47.6,299000.0
2010-02-10 13:35:00,47.59,47.61,47.5,47.5,211000.0,47.59,47.61,47.5,47.5,211000.0
2010-02-10 13:40:00,47.52,47.57,47.5,47.54,148000.0,47.52,47.57,47.5,47.54,148000.0
2010-02-10 13:45:00,47.54,47.56,47.49,47.51,173000.0,47.54,47.56,47.49,47.51,173000.0
2010-02-10 13:50:00,47.5,47.62,47.5,47.59,146000.0,47.5,47.62,47.5,47.59,146000.0
2010-02-10 13:55:00,47.6,47.62,47.5,47.57,208000.0,47.6,47.62,47.5,47.57,208000.0
2010-02-10 14:00:00,47.57,47.8,47.56,47.74,987000.0,47.57,47.8,47.56,47.74,987000.0
2010-02-10 14:05:00,47.74,47.95,47.71,47.9,1598000.0,47.74,47.95,47.71,47.9,1598000.0
2010-02-10 14:10:00,47.92,47.99,47.9,47.94,1114000.0,47.92,47.99,47.9,47.94,1114000.0
2010-02-10 14:15:00,47.94,48.15,47.91,48.01,2008000.0,47.94,48.15,47.91,48.01,2008000.0
2010-02-10 14:20:00,48.05,48.05,47.94,47.98,608000.0,48.05,48.05,47.94,47.98,608000.0
2010-02-10 14:25:00,48.0,48.19,48.0,48.11,1005000.0,48.0,48.19,48.0,48.11,1005000.0
2010-02-10 14:30:00,48.13,48.15,48.04,48.08,707000.0,48.13,48.15,48.04,48.08,707000.0
2010-02-10 14:35:00,48.06,48.15,48.04,48.12,418000.0,48.06,48.15,48.04,48.12,418000.0
2010-02-10 14:40:00,48.11,48.2,48.07,48.12,349000.0,48.11,48.2,48.07,48.12,349000.0
2010-02-10 14:45:00,48.15,48.15,48.0,48.04,297000.0,48.15,48.15,48.0,48.04,297000.0
2010-02-10 14:50:00,48.03,48.1,47.96,48.07,267000.0,48.03,48.1,47.96,48.07,267000.0
2010-02-10 14:55:00,48.07,48.1,48.03,48.06,150000.0,48.07,48.1,48.03,48.06,150000.0
2010-02-10 15:00:00,48.09,48.29,48.09,48.27,665000.0,48.09,48.29,48.09,48.27,665000.0
2010-02-10 15:05:00,48.27,48.29,48.16,48.2,352000.0,48.27,48.29,48.16,48.2,352000.0
2010-02-10 15:10:00,48.17,48.23,48.16,48.21,222000.0,48.17,48.23,48.16,48.21,222000.0
2010-02-10 15:15:00,48.21,48.21,48.1,48.16,314000.0,48.21,48.21,48.1,48.16,314000.0
2010-02-10 15:20:00,48.16,48.24,48.13,48.22,499000.0,48.16,48.24,48.13,48.22,499000.0
2010-02-10 15:25:00,48.21,48.22,48.15,48.18,341000.0,48.21,48.22,48.15,48.18,341000.0
2010-02-10 15:30:00,48.18,48.18,48.05,48.06,551000.0,48.18,48.18,48.05,48.06,551000.0
2010-02-10 15:35:00,48.06,48.14,48.02,48.09,503000.0,48.06,48.14,48.02,48.09,503000.0
2010-02-10 15:40:00,48.09,48.18,48.07,48.07,427000.0,48.09,48.18,48.07,48.07,427000.0
2010-02-10 15:45:00,48.07,48.16,48.07,48.12,349000.0,48.07,48.16,48.07,48.12,349000.0
2010-02-10 15:50:00,48.14,48.16,48.07,48.14,745000.0,48.14,48.16,48.07,48.14,745000.0
2010-02-10 15:55:00,48.14,48.2,48.11,48.2,1334000.0,48.14,48.2,48.11,48.2,1334000.0
2010-02-11 09:30:00,48.3,48.65,48.18,48.64,1342000.0,48.3,48.65,48.18,48.64,1342000.0
2010-02-11 09:35:00,48.65,48.67,48.53,48.53,887000.0,48.65,48.67,48.53,48.53,887000.0
2010-02-11 09:40:00,48.55,48.77,48.51,48.58,861000.0,48.55,48.77,48.51,48.58,861000.0
2010-02-11 09:45:00,48.55,48.69,48.44,48.64,696000.0,48.55,48.69,48.44,48.64,696000.0
2010-02-11 09:50:00,48.6,48.83,48.52,48.53,909000.0,48.6,48.83,48.52,48.53,909000.0
2010-02-11 09:55:00,48.52,48.63,48.44,48.57,428000.0,48.52,48.63,48.44,48.57,428000.0
2010-02-11 10:00:00,48.51,48.55,48.4,48.55,475000.0,48.51,48.55,48.4,48.55,475000.0
2010-02-11 10:05:00,48.55,48.63,48.45,48.57,442000.0,48.55,48.63,48.45,48.57,442000.0
2010-02-11 10:10:00,48.56,48.8,48.56,48.69,563000.0,48.56,48.8,48.56,48.69,563000.0
2010-02-11 10:15:00,48.66,48.7,48.59,48.65,169000.0,48.66,48.7,48.59,48.65,169000.0
2010-02-11 10:20:00,48.65,48.75,48.63,48.73,257000.0,48.65,48.75,48.63,48.73,257000.0
2010-02-11 10:25:00,48.74,48.78,48.68,48.75,280000.0,48.74,48.78,48.68,48.75,280000.0
2010-02-11 10:30:00,48.75,48.75,48.56,48.6,282000.0,48.75,48.75,48.56,48.6,282000.0
2010-02-11 10:35:00,48.61,48.63,48.46,48.46,308000.0,48.61,48.63,48.46,48.46,308000.0
2010-02-11 10:40:00,48.48,48.5,48.38,48.46,333000.0,48.48,48.5,48.38,48.46,333000.0
2010-02-11 10:45:00,48.48,48.59,48.47,48.49,139000.0,48.48,48.59,48.47,48.49,139000.0
2010-02-11 10:50:00,48.53,48.53,48.25,48.3,404000.0,48.53,48.53,48.25,48.3,404000.0
2010-02-11 10:55:00,48.3,48.44,48.16,48.21,515000.0,48.3,48.44,48.16,48.21,515000.0
2010-02-11 11:00:00,48.24,48.36,48.2,48.25,301000.0,48.24,48.36,48.2,48.25,301000.0
2010-02-11 11:05:00,48.25,48.34,48.25,48.31,319000.0,48.25,48.34,48.25,48.31,319000.0
2010-02-11 11:10:00,48.32,48.48,48.28,48.43,506000.0,48.32,48.48,48.28,48.43,506000.0
2010-02-11 11:15:00,48.44,48.5,48.41,48.43,149000.0,48.44,48.5,48.41,48.43,149000.0
2010-02-11 11:20:00,48.43,48.68,48.43,48.64,454000.0,48.43,48.68,48.43,48.64,454000.0
2010-02-11 11:25:00,48.65,48.7,48.58,48.64,291000.0,48.65,48.7,48.58,48.64,291000.0
2010-02-11 11:30:00,48.64,48.69,48.6,48.64,193000.0,48.64,48.69,48.6,48.64,193000.0
2010-02-11 11:35:00,48.65,48.78,48.63,48.74,477000.0,48.65,48.78,48.63,48.74,477000.0
2010-02-11 11:40:00,48.72,48.77,48.65,48.7,352000.0,48.72,48.77,48.65,48.7,352000.0
2010-02-11 11:45:00,48.69,48.74,48.63,48.66,132000.0,48.69,48.74,48.63,48.66,132000.0
2010-02-11 11:50:00,48.64,48.68,48.59,48.63,214000.0,48.64,48.68,48.59,48.63,214000.0
2010-02-11 11:55:00,48.62,48.63,48.58,48.63,155000.0,48.62,48.63,48.58,48.63,155000.0
2010-02-11 12:00:00,48.63,48.7,48.62,48.67,139000.0,48.63,48.7,48.62,48.67,139000.0
2010-02-11 12:05:00,48.68,48.74,48.65,48.7,97000.0,48.68,48.74,48.65,48.7,97000.0
2010-02-11 12:10:00,48.69,48.72,48.67,48.68,108000.0,48.69,48.72,48.67,48.68,108000.0
2010-02-11 12:15:00,48.68,48.8,48.68,48.75,352000.0,48.68,48.8,48.68,48.75,352000.0
2010-02-11 12:20:00,48.74,48.79,48.64,48.74,210000.0,48.74,48.79,48.64,48.74,210000.0
2010-02-11 12:25:00,48.74,48.78,48.73,48.73,107000.0,48.74,48.78,48.73,48.73,107000.0
2010-02-11 12:30:00,48.73,48.76,48.73,48.74,43000.0,48.73,48.76,48.73,48.74,43000.0
2010-02-11 12:35:00,48.74,48.81,48.73,48.81,281000.0,48.74,48.81,48.73,48.81,281000.0
2010-02-11 12:40:00,48.79,48.82,48.77,48.79,165000.0,48.79,48.82,48.77,48.79,165000.0
2010-02-11 12:45:00,48.77,48.78,48.7,48.7,134000.0,48.77,48.78,48.7,48.7,134000.0
2010-02-11 12:50:00,48.7,48.76,48.66,48.73,122000.0,48.7,48.76,48.66,48.73,122000.0
2010-02-11 12:55:00,48.72,48.8,48.71,48.76,138000.0,48.72,48.8,48.71,48.76,138000.0
2010-02-11 13:00:00,48.75,48.76,48.69,48.7,189000.0,48.75,48.76,48.69,48.7,189000.0
2010-02-11 13:05:00,48.7,48.77,48.69,48.74,57000.0,48.7,48.77,48.69,48.74,57000.0
2010-02-11 13:10:00,48.74,48.77,48.73,48.73,91000.0,48.74,48.77,48.73,48.73,91000.0
2010-02-11 13:15:00,48.75,48.77,48.72,48.77,69000.0,48.75,48.77,48.72,48.77,69000.0
2010-02-11 13:20:00,48.78,48.92,48.76,48.92,393000.0,48.78,48.92,48.76,48.92,393000.0
2010-02-11 13:25:00,48.92,48.93,48.85,48.85,225000.0,48.92,48.93,48.85,48.85,225000.0
2010-02-11 13:30:00,48.88,48.9,48.84,48.89,89000.0,48.88,48.9,48.84,48.89,89000.0
2010-02-11 13:35:00,48.87,48.88,48.81,48.83,89000.0,48.87,48.88,48.81,48.83,89000.0
2010-02-11 13:40:00,48.82,48.83,48.78,48.8,82000.0,48.82,48.83,48.78,48.8,82000.0
2010-02-11 13:45:00,48.81,48.82,48.72,48.78,88000.0,48.81,48.82,48.72,48.78,88000.0
2010-02-11 13:50:00,48.76,48.83,48.76,48.79,78000.0,48.76,48.83,48.76,48.79,78000.0
2010-02-11 13:55:00,48.77,48.82,48.75,48.77,148000.0,48.77,48.82,48.75,48.77,148000.0
2010-02-11 14:00:00,48.78,48.8,48.75,48.78,89000.0,48.78,48.8,48.75,48.78,89000.0
2010-02-11 14:05:00,48.78,48.8,48.75,48.75,131000.0,48.78,48.8,48.75,48.75,131000.0
2010-02-11 14:10:00,48.75,48.76,48.65,48.66,237000.0,48.75,48.76,48.65,48.66,237000.0
2010-02-11 14:15:00,48.66,48.7,48.65,48.67,112000.0,48.66,48.7,48.65,48.67,112000.0
2010-02-11 14:20:00,48.66,48.7,48.65,48.69,58000.0,48.66,48.7,48.65,48.69,58000.0
2010-02-11 14:25:00,48.7,48.72,48.65,48.7,116000.0,48.7,48.72,48.65,48.7,116000.0
2010-02-11 14:30:00,48.71,48.71,48.63,48.63,160000.0,48.71,48.71,48.63,48.63,160000.0
2010-02-11 14:35:00,48.63,48.67,48.63,48.65,119000.0,48.63,48.67,48.63,48.65,119000.0
2010-02-11 14:40:00,48.63,48.69,48.63,48.65,58000.0,48.63,48.69,48.63,48.65,58000.0
2010-02-11 14:45:00,48.65,48.68,48.61,48.62,100000.0,48.65,48.68,48.61,48.62,100000.0
2010-02-11 14:50:00,48.62,48.66,48.55,48.56,195000.0,48.62,48.66,48.55,48.56,195000.0
2010-02-11 14:55:00,48.56,48.6,48.55,48.56,110000.0,48.56,48.6,48.55,48.56,110000.0
2010-02-11 15:00:00,48.58,48.64,48.58,48.61,242000.0,48.58,48.64,48.58,48.61,242000.0
2010-02-11 15:05:00,48.6,48.63,48.58,48.6,186000.0,48.6,48.63,48.58,48.6,186000.0
2010-02-11 15:10:00,48.61,48.69,48.58,48.67,156000.0,48.61,48.69,48.58,48.67,156000.0
2010-02-11 15:15:00,48.65,48.68,48.63,48.66,156000.0,48.65,48.68,48.63,48.66,156000.0
2010-02-11 15:20:00,48.63,48.67,48.63,48.67,79000.0,48.63,48.67,48.63,48.67,79000.0
2010-02-11 15:25:00,48.65,48.66,48.52,48.55,340000.0,48.65,48.66,48.52,48.55,340000.0
2010-02-11 15:30:00,48.57,48.58,48.5,48.56,246000.0,48.57,48.58,48.5,48.56,246000.0
2010-02-11 15:35:00,48.55,48.59,48.5,48.5,166000.0,48.55,48.59,48.5,48.5,166000.0
2010-02-11 15:40:00,48.54,48.54,48.47,48.51,148000.0,48.54,48.54,48.47,48.51,148000.0
2010-02-11 15:45:00,48.5,48.5,48.42,48.43,266000.0,48.5,48.5,48.42,48.43,266000.0
2010-02-11 15:50:00,48.45,48.68,48.44,48.68,423000.0,48.45,48.68,48.44,48.68,423000.0
2010-02-11 15:55:00,48.69,48.75,48.66,48.75,778000.0,48.69,48.75,48.66,48.75,778000.0
2010-02-12 09:30:00,48.31,48.7,48.26,48.45,796000.0,48.31,48.7,48.26,48.45,796000.0
2010-02-12 09:35:00,48.46,48.49,48.25,48.46,410000.0,48.46,48.49,48.25,48.46,410000.0
2010-02-12 09:40:00,48.4,48.5,48.32,48.46,244000.0,48.4,48.5,48.32,48.46,244000.0
2010-02-12 09:45:00,48.42,48.46,48.25,48.33,503000.0,48.42,48.46,48.25,48.33,503000.0
2010-02-12 09:50:00,48.33,48.4,48.32,48.34,238000.0,48.33,48.4,48.32,48.34,238000.0
2010-02-12 09:55:00,48.36,48.52,48.33,48.5,327000.0,48.36,48.52,48.33,48.5,327000.0
2010-02-12 10:00:00,48.52,48.55,48.42,48.55,247000.0,48.52,48.55,48.42,48.55,247000.0
2010-02-12 10:05:00,48.53,48.88,48.51,48.79,487000.0,48.53,48.88,48.51,48.79,487000.0
2010-02-12 10:10:00,48.75,48.92,48.63,48.9,608000.0,48.75,48.92,48.63,48.9,608000.0
2010-02-12 10:15:00,48.86,48.93,48.67,48.68,593000.0,48.86,48.93,48.67,48.68,593000.0
2010-02-12 10:20:00,48.66,48.78,48.65,48.7,149000.0,48.66,48.78,48.65,48.7,149000.0
2010-02-12 10:25:00,48.66,48.66,48.5,48.65,286000.0,48.66,48.66,48.5,48.65,286000.0
2010-02-12 10:30:00,48.58,48.66,48.51,48.57,134000.0,48.58,48.66,48.51,48.57,134000.0
2010-02-12 10:35:00,48.54,48.6,48.46,48.5,179000.0,48.54,48.6,48.46,48.5,179000.0
2010-02-12 10:40:00,48.53,48.54,48.46,48.5,158000.0,48.53,48.54,48.46,48.5,158000.0
2010-02-12 10:45:00,48.46,48.5,48.42,48.45,228000.0,48.46,48.5,48.42,48.45,228000.0
2010-02-12 10:50:00,48.44,48.49,48.42,48.44,171000.0,48.44,48.49,48.42,48.44,171000.0
2010-02-12 10:55:00,48.44,48.46,48.43,48.43,110000.0,48.44,48.46,48.43,48.43,110000.0
2010-02-12 11:00:00,48.43,48.5,48.4,48.49,118000.0,48.43,48.5,48.4,48.49,118000.0
2010-02-12 11:05:00,48.49,48.57,48.47,48.5,84000.0,48.49,48.57,48.47,48.5,84000.0
2010-02-12 11:10:00,48.51,48.53,48.45,48.49,45000.0,48.51,48.53,48.45,48.49,45000.0
2010-02-12 11:15:00,48.54,48.58,48.52,48.57,42000.0,48.54,48.58,48.52,48.57,42000.0
2010-02-12 11:20:00,48.55,48.64,48.55,48.62,135000.0,48.55,48.64,48.55,48.62,135000.0
2010-02-12 11:25:00,48.62,48.64,48.56,48.58,48000.0,48.62,48.64,48.56,48.58,48000.0
2010-02-12 11:30:00,48.59,48.59,48.52,48.55,37000.0,48.59,48.59,48.52,48.55,37000.0
2010-02-12 11:35:00,48.53,48.56,48.53,48.56,14000.0,48.53,48.56,48.53,48.56,14000.0
2010-02-12 11:40:00,48.56,48.61,48.56,48.6,42000.0,48.56,48.61,48.56,48.6,42000.0
2010-02-12 11:45:00,48.59,48.62,48.59,48.62,13000.0,48.59,48.62,48.59,48.62,13000.0
2010-02-12 11:50:00,48.63,48.7,48.63,48.7,161000.0,48.63,48.7,48.63,48.7,161000.0
2010-02-12 11:55:00,48.69,48.74,48.66,48.72,87000.0,48.69,48.74,48.66,48.72,87000.0
2010-02-12 12:00:00,48.7,48.77,48.68,48.75,154000.0,48.7,48.77,48.68,48.75,154000.0
2010-02-12 12:05:00,48.77,48.77,48.72,48.74,112000.0,48.77,48.77,48.72,48.74,112000.0
2010-02-12 12:10:00,48.75,48.79,48.72,48.78,111000.0,48.75,48.79,48.72,48.78,111000.0
2010-02-12 12:15:00,48.79,48.8,48.73,48.77,142000.0,48.79,48.8,48.73,48.77,142000.0
2010-02-12 12:20:00,48.78,48.81,48.74,48.76,154000.0,48.78,48.81,48.74,48.76,154000.0
2010-02-12 12:25:00,48.75,48.75,48.71,48.73,110000.0,48.75,48.75,48.71,48.73,110000.0
2010-02-12 12:30:00,48.71,48.74,48.67,48.72,118000.0,48.71,48.74,48.67,48.72,118000.0
2010-02-12 12:35:00,48.73,48.76,48.68,48.72,59000.0,48.73,48.76,48.68,48.72,59000.0
2010-02-12 12:40:00,48.73,48.73,48.67,48.68,63000.0,48.73,48.73,48.67,48.68,63000.0
2010-02-12 12:45:00,48.68,48.71,48.64,48.66,47000.0,48.68,48.71,48.64,48.66,47000.0
2010-02-12 12:50:00,48.66,48.68,48.6,48.64,156000.0,48.66,48.68,48.6,48.64,156000.0
2010-02-12 12:55:00,48.64,48.67,48.62,48.65,94000.0,48.64,48.67,48.62,48.65,94000.0
2010-02-12 13:00:00,48.63,48.68,48.62,48.67,54000.0,48.63,48.68,48.62,48.67,54000.0
2010-02-12 13:05:00,48.67,48.69,48.64,48.68,77000.0,48.67,48.69,48.64,48.68,77000.0
2010-02-12 13:10:00,48.67,48.71,48.65,48.69,119000.0,48.67,48.71,48.65,48.69,119000.0
2010-02-12 13:15:00,48.68,48.68,48.6,48.6,171000.0,48.68,48.68,48.6,48.6,171000.0
2010-02-12 13:20:00,48.6,48.63,48.55,48.61,90000.0,48.6,48.63,48.55,48.61,90000.0
2010-02-12 13:25:00,48.63,48.67,48.61,48.67,36000.0,48.63,48.67,48.61,48.67,36000.0
2010-02-12 13:30:00,48.65,48.69,48.6,48.69,45000.0,48.65,48.69,48.6,48.69,45000.0
2010-02-12 13:35:00,48.69,48.71,48.66,48.68,36000.0,48.69,48.71,48.66,48.68,36000.0
2010-02-12 13:40:00,48.7,48.83,48.7,48.81,140000.0,48.7,48.83,48.7,48.81,140000.0
2010-02-12 13:45:00,48.77,48.8,48.7,48.76,31000.0,48.77,48.8,48.7,48.76,31000.0
2010-02-12 13:50:00,48.72,48.79,48.72,48.75,32000.0,48.72,48.79,48.72,48.75,32000.0
2010-02-12 13:55:00,48.75,48.76,48.73,48.75,28000.0,48.75,48.76,48.73,48.75,28000.0
2010-02-12 14:00:00,48.75,48.76,48.71,48.75,39000.0,48.75,48.76,48.71,48.75,39000.0
2010-02-12 14:05:00,48.76,48.79,48.7,48.77,108000.0,48.76,48.79,48.7,48.77,108000.0
2010-02-12 14:10:00,48.75,48.76,48.67,48.68,133000.0,48.75,48.76,48.67,48.68,133000.0
2010-02-12 14:15:00,48.71,48.75,48.71,48.73,23000.0,48.71,48.75,48.71,48.73,23000.0
2010-02-12 14:20:00,48.72,48.8,48.72,48.77,46000.0,48.72,48.8,48.72,48.77,46000.0
2010-02-12 14:25:00,48.76,48.79,48.74,48.77,65000.0,48.76,48.79,48.74,48.77,65000.0
2010-02-12 14:30:00,48.74,48.77,48.67,48.77,135000.0,48.74,48.77,48.67,48.77,135000.0
2010-02-12 14:35:00,48.74,48.74,48.65,48.65,69000.0,48.74,48.74,48.65,48.65,69000.0
2010-02-12 14:40:00,48.66,48.66,48.59,48.59,72000.0,48.66,48.66,48.59,48.59,72000.0
2010-02-12 14:45:00,48.62,48.69,48.6,48.68,72000.0,48.62,48.69,48.6,48.68,72000.0
2010-02-12 14:50:00,48.65,48.76,48.63,48.73,58000.0,48.65,48.76,48.63,48.73,58000.0
2010-02-12 14:55:00,48.73,48.78,48.65,48.77,146000.0,48.73,48.78,48.65,48.77,146000.0
2010-02-12 15:00:00,48.77,48.77,48.67,48.68,65000.0,48.77,48.77,48.67,48.68,65000.0
2010-02-12 15:05:00,48.68,48.8,48.68,48.78,146000.0,48.68,48.8,48.68,48.78,146000.0
2010-02-12 15:10:00,48.78,48.78,48.7,48.73,69000.0,48.78,48.78,48.7,48.73,69000.0
2010-02-12 15:15:00,48.72,48.78,48.7,48.72,84000.0,48.72,48.78,48.7,48.72,84000.0
2010-02-12 15:20:00,48.73,48.75,48.69,48.71,38000.0,48.73,48.75,48.69,48.71,38000.0
2010-02-12 15:25:00,48.72,48.74,48.68,48.68,37000.0,48.72,48.74,48.68,48.68,37000.0
2010-02-12 15:30:00,48.71,48.71,48.66,48.68,127000.0,48.71,48.71,48.66,48.68,127000.0
2010-02-12 15:35:00,48.69,48.77,48.68,48.74,81000.0,48.69,48.77,48.68,48.74,81000.0
2010-02-12 15:40:00,48.75,48.79,48.75,48.76,193000.0,48.75,48.79,48.75,48.76,193000.0
2010-02-12 15:45:00,48.75,48.8,48.75,48.76,132000.0,48.75,48.8,48.75,48.76,132000.0
2010-02-12 15:50:00,48.77,48.8,48.74,48.79,230000.0,48.77,48.8,48.74,48.79,230000.0
2010-02-12 15:55:00,48.79,48.8,48.76,48.8,621000.0,48.79,48.8,48.76,48.8,621000.0
2010-02-16 09:30:00,49.26,49.38,49.14,49.38,740000.0,49.26,49.38,49.14,49.38,740000.0
2010-02-16 09:35:00,49.33,49.4,49.01,49.06,442000.0,49.33,49.4,49.01,49.06,442000.0
2010-02-16 09:40:00,49.04,49.2,49.04,49.14,221000.0,49.04,49.2,49.04,49.14,221000.0
2010-02-16 09:45:00,49.11,49.26,49.02,49.19,266000.0,49.11,49.26,49.02,49.19,266000.0
2010-02-16 09:50:00,49.2,49.25,49.06,49.08,155000.0,49.2,49.25,49.06,49.08,155000.0
2010-02-16 09:55:00,49.11,49.19,48.95,49.11,227000.0,49.11,49.19,48.95,49.11,227000.0
2010-02-16 10:00:00,49.16,49.19,49.01,49.05,66000.0,49.16,49.19,49.01,49.05,66000.0
2010-02-16 10:05:00,49.1,49.26,49.0,49.0,291000.0,49.1,49.26,49.0,49.0,291000.0
2010-02-16 10:10:00,49.01,49.06,48.9,48.94,217000.0,49.01,49.06,48.9,48.94,217000.0
2010-02-16 10:15:00,48.94,49.0,48.81,48.86,352000.0,48.94,49.0,48.81,48.86,352000.0
2010-02-16 10:20:00,48.86,48.99,48.8,48.92,181000.0,48.86,48.99,48.8,48.92,181000.0
2010-02-16 10:25:00,48.91,49.07,48.9,49.06,143000.0,48.91,49.07,48.9,49.06,143000.0
2010-02-16 10:30:00,49.05,49.13,49.02,49.11,113000.0,49.05,49.13,49.02,49.11,113000.0
2010-02-16 10:35:00,49.1,49.17,49.07,49.13,181000.0,49.1,49.17,49.07,49.13,181000.0
2010-02-16 10:40:00,49.12,49.16,49.07,49.07,78000.0,49.12,49.16,49.07,49.07,78000.0
2010-02-16 10:45:00,49.07,49.12,49.07,49.07,21000.0,49.07,49.12,49.07,49.07,21000.0
2010-02-16 10:50:00,49.07,49.1,49.01,49.08,72000.0,49.07,49.1,49.01,49.08,72000.0
2010-02-16 10:55:00,49.06,49.1,49.01,49.05,52000.0,49.06,49.1,49.01,49.05,52000.0
2010-02-16 11:00:00,49.05,49.09,49.03,49.07,27000.0,49.05,49.09,49.03,49.07,27000.0
2010-02-16 11:05:00,49.05,49.09,49.03,49.03,23000.0,49.05,49.09,49.03,49.03,23000.0
2010-02-16 11:10:00,49.09,49.11,48.96,49.0,111000.0,49.09,49.11,48.96,49.0,111000.0
2010-02-16 11:15:00,48.99,49.06,48.97,49.01,108000.0,48.99,49.06,48.97,49.01,108000.0
2010-02-16 11:20:00,48.99,49.01,48.94,48.96,119000.0,48.99,49.01,48.94,48.96,119000.0
2010-02-16 11:25:00,48.98,48.98,48.87,48.94,132000.0,48.98,48.98,48.87,48.94,132000.0
2010-02-16 11:30:00,48.94,48.95,48.89,48.94,114000.0,48.94,48.95,48.89,48.94,114000.0
2010-02-16 11:35:00,48.94,48.95,48.88,48.95,96000.0,48.94,48.95,48.88,48.95,96000.0
2010-02-16 11:40:00,48.95,49.1,48.92,49.1,176000.0,48.95,49.1,48.92,49.1,176000.0
2010-02-16 11:45:00,49.08,49.1,49.04,49.08,70000.0,49.08,49.1,49.04,49.08,70000.0
2010-02-16 11:50:00,49.07,49.09,48.99,49.02,101000.0,49.07,49.09,48.99,49.02,101000.0
2010-02-16 11:55:00,49.02,49.03,48.94,48.94,50000.0,49.02,49.03,48.94,48.94,50000.0
2010-02-16 12:00:00,48.95,49.05,48.95,49.04,62000.0,48.95,49.05,48.95,49.04,62000.0
2010-02-16 12:05:00,49.04,49.05,49.0,49.02,79000.0,49.04,49.05,49.0,49.02,79000.0
2010-02-16 12:10:00,49.01,49.09,49.01,49.09,86000.0,49.01,49.09,49.01,49.09,86000.0
2010-02-16 12:15:00,49.06,49.16,49.04,49.13,171000.0,49.06,49.16,49.04,49.13,171000.0
2010-02-16 12:20:00,49.14,49.16,49.1,49.1,77000.0,49.14,49.16,49.1,49.1,77000.0
2010-02-16 12:25:00,49.09,49.13,49.08,49.13,73000.0,49.09,49.13,49.08,49.13,73000.0
2010-02-16 12:30:00,49.11,49.17,49.11,49.14,75000.0,49.11,49.17,49.11,49.14,75000.0
2010-02-16 12:35:00,49.15,49.17,49.12,49.16,100000.0,49.15,49.17,49.12,49.16,100000.0
2010-02-16 12:40:00,49.16,49.2,49.16,49.16,61000.0,49.16,49.2,49.16,49.16,61000.0
2010-02-16 12:45:00,49.18,49.19,49.15,49.18,23000.0,49.18,49.19,49.15,49.18,23000.0
2010-02-16 12:50:00,49.16,49.2,49.16,49.18,28000.0,49.16,49.2,49.16,49.18,28000.0
2010-02-16 12:55:00,49.19,49.19,49.11,49.12,41000.0,49.19,49.19,49.11,49.12,41000.0
2010-02-16 13:00:00,49.16,49.17,49.12,49.12,25000.0,49.16,49.17,49.12,49.12,25000.0
2010-02-16 13:05:00,49.12,49.16,49.08,49.08,67000.0,49.12,49.16,49.08,49.08,67000.0
2010-02-16 13:10:00,49.09,49.12,49.02,49.05,194000.0,49.09,49.12,49.02,49.05,194000.0
2010-02-16 13:15:00,49.05,49.07,48.96,48.96,100000.0,49.05,49.07,48.96,48.96,100000.0
2010-02-16 13:20:00,48.98,48.98,48.9,48.91,94000.0,48.98,48.98,48.9,48.91,94000.0
2010-02-16 13:25:00,48.92,48.95,48.88,48.92,138000.0,48.92,48.95,48.88,48.92,138000.0
2010-02-16 13:30:00,48.92,48.92,48.81,48.83,264000.0,48.92,48.92,48.81,48.83,264000.0
2010-02-16 13:35:00,48.9,48.91,48.77,48.8,298000.0,48.9,48.91,48.77,48.8,298000.0
2010-02-16 13:40:00,48.8,48.89,48.77,48.89,83000.0,48.8,48.89,48.77,48.89,83000.0
2010-02-16 13:45:00,48.89,48.89,48.83,48.88,104000.0,48.89,48.89,48.83,48.88,104000.0
2010-02-16 13:50:00,48.87,48.92,48.87,48.88,127000.0,48.87,48.92,48.87,48.88,127000.0
2010-02-16 13:55:00,48.86,48.89,48.85,48.89,85000.0,48.86,48.89,48.85,48.89,85000.0
2010-02-16 14:00:00,48.89,48.89,48.84,48.87,111000.0,48.89,48.89,48.84,48.87,111000.0
2010-02-16 14:05:00,48.86,48.86,48.77,48.82,101000.0,48.86,48.86,48.77,48.82,101000.0
2010-02-16 14:10:00,48.82,48.92,48.82,48.87,130000.0,48.82,48.92,48.82,48.87,130000.0
2010-02-16 14:15:00,48.87,48.87,48.79,48.79,75000.0,48.87,48.87,48.79,48.79,75000.0
2010-02-16 14:20:00,48.79,48.85,48.79,48.85,43000.0,48.79,48.85,48.79,48.85,43000.0
2010-02-16 14:25:00,48.84,48.86,48.82,48.83,40000.0,48.84,48.86,48.82,48.83,40000.0
2010-02-16 14:30:00,48.84,48.87,48.82,48.84,45000.0,48.84,48.87,48.82,48.84,45000.0
2010-02-16 14:35:00,48.83,48.85,48.77,48.77,54000.0,48.83,48.85,48.77,48.77,54000.0
2010-02-16 14:40:00,48.77,48.81,48.76,48.78,95000.0,48.77,48.81,48.76,48.78,95000.0
2010-02-16 14:45:00,48.79,48.82,48.77,48.82,98000.0,48.79,48.82,48.77,48.82,98000.0
2010-02-16 14:50:00,48.81,48.87,48.79,48.87,124000.0,48.81,48.87,48.79,48.87,124000.0
2010-02-16 14:55:00,48.86,48.86,48.69,48.73,314000.0,48.86,48.86,48.69,48.73,314000.0
2010-02-16 15:00:00,48.71,48.84,48.71,48.82,156000.0,48.71,48.84,48.71,48.82,156000.0
2010-02-16 15:05:00,48.81,48.85,48.81,48.84,76000.0,48.81,48.85,48.81,48.84,76000.0
2010-02-16 15:10:00,48.82,48.85,48.8,48.82,51000.0,48.82,48.85,48.8,48.82,51000.0
2010-02-16 15:15:00,48.81,48.86,48.81,48.85,47000.0,48.81,48.86,48.81,48.85,47000.0
2010-02-16 15:20:00,48.86,48.92,48.85,48.88,99000.0,48.86,48.92,48.85,48.88,99000.0
2010-02-16 15:25:00,48.91,48.94,48.9,48.93,78000.0,48.91,48.94,48.9,48.93,78000.0
2010-02-16 15:30:00,48.93,48.99,48.9,48.95,138000.0,48.93,48.99,48.9,48.95,138000.0
2010-02-16 15:35:00,48.96,48.96,48.92,48.93,64000.0,48.96,48.96,48.92,48.93,64000.0
2010-02-16 15:40:00,48.92,48.95,48.82,48.85,288000.0,48.92,48.95,48.82,48.85,288000.0
2010-02-16 15:45:00,48.85,48.9,48.82,48.84,139000.0,48.85,48.9,48.82,48.84,139000.0
2010-02-16 15:50:00,48.84,48.92,48.83,48.9,188000.0,48.84,48.92,48.83,48.9,188000.0
2010-02-16 15:55:00,48.91,48.95,48.88,48.93,366000.0,48.91,48.95,48.88,48.93,366000.0
2010-02-17 09:30:00,48.9,48.9,48.76,48.86,169000.0,48.9,48.9,48.76,48.86,169000.0
2010-02-17 09:35:00,48.87,48.87,48.7,48.8,303000.0,48.87,48.87,48.7,48.8,303000.0
2010-02-17 09:40:00,48.76,48.81,48.62,48.73,298000.0,48.76,48.81,48.62,48.73,298000.0
2010-02-17 09:45:00,48.72,48.77,48.64,48.74,215000.0,48.72,48.77,48.64,48.74,215000.0
2010-02-17 09:50:00,48.76,48.76,48.62,48.68,167000.0,48.76,48.76,48.62,48.68,167000.0
2010-02-17 09:55:00,48.68,48.72,48.63,48.71,125000.0,48.68,48.72,48.63,48.71,125000.0
2010-02-17 10:00:00,48.71,48.76,48.69,48.71,85000.0,48.71,48.76,48.69,48.71,85000.0
2010-02-17 10:05:00,48.7,48.72,48.64,48.69,151000.0,48.7,48.72,48.64,48.69,151000.0
2010-02-17 10:10:00,48.67,48.7,48.65,48.67,68000.0,48.67,48.7,48.65,48.67,68000.0
2010-02-17 10:15:00,48.67,48.69,48.65,48.68,30000.0,48.67,48.69,48.65,48.68,30000.0
2010-02-17 10:20:00,48.69,48.69,48.6,48.63,134000.0,48.69,48.69,48.6,48.63,134000.0
2010-02-17 10:25:00,48.6,48.65,48.57,48.64,150000.0,48.6,48.65,48.57,48.64,150000.0
2010-02-17 10:30:00,48.62,48.75,48.6,48.75,91000.0,48.62,48.75,48.6,48.75,91000.0
2010-02-17 10:35:00,48.71,48.74,48.66,48.66,33000.0,48.71,48.74,48.66,48.66,33000.0
2010-02-17 10:40:00,48.68,48.74,48.65,48.71,79000.0,48.68,48.74,48.65,48.71,79000.0
2010-02-17 10:45:00,48.71,48.71,48.66,48.68,40000.0,48.71,48.71,48.66,48.68,40000.0
2010-02-17 10:50:00,48.68,48.73,48.68,48.72,41000.0,48.68,48.73,48.68,48.72,41000.0
2010-02-17 10:55:00,48.73,48.74,48.7,48.73,27000.0,48.73,48.74,48.7,48.73,27000.0
2010-02-17 11:00:00,48.71,48.78,48.71,48.74,79000.0,48.71,48.78,48.71,48.74,79000.0
2010-02-17 11:05:00,48.75,48.8,48.74,48.74,179000.0,48.75,48.8,48.74,48.74,179000.0
2010-02-17 11:10:00,48.74,48.78,48.72,48.76,97000.0,48.74,48.78,48.72,48.76,97000.0
2010-02-17 11:15:00,48.74,48.77,48.7,48.71,86000.0,48.74,48.77,48.7,48.71,86000.0
2010-02-17 11:20:00,48.71,48.73,48.63,48.69,176000.0,48.71,48.73,48.63,48.69,176000.0
2010-02-17 11:25:00,48.66,48.7,48.5,48.51,224000.0,48.66,48.7,48.5,48.51,224000.0
2010-02-17 11:30:00,48.5,48.58,48.5,48.55,96000.0,48.5,48.58,48.5,48.55,96000.0
2010-02-17 11:35:00,48.52,48.61,48.52,48.57,79000.0,48.52,48.61,48.52,48.57,79000.0
2010-02-17 11:40:00,48.56,48.59,48.52,48.53,181000.0,48.56,48.59,48.52,48.53,181000.0
2010-02-17 11:45:00,48.55,48.6,48.53,48.58,86000.0,48.55,48.6,48.53,48.58,86000.0
2010-02-17 11:50:00,48.6,48.62,48.56,48.58,64000.0,48.6,48.62,48.56,48.58,64000.0
2010-02-17 11:55:00,48.58,48.61,48.57,48.59,72000.0,48.58,48.61,48.57,48.59,72000.0
2010-02-17 12:00:00,48.6,48.62,48.58,48.61,41000.0,48.6,48.62,48.58,48.61,41000.0
2010-02-17 12:05:00,48.61,48.62,48.59,48.61,52000.0,48.61,48.62,48.59,48.61,52000.0
2010-02-17 12:10:00,48.61,48.62,48.58,48.59,90000.0,48.61,48.62,48.58,48.59,90000.0
2010-02-17 12:15:00,48.61,48.63,48.59,48.63,26000.0,48.61,48.63,48.59,48.63,26000.0
2010-02-17 12:20:00,48.64,48.65,48.63,48.63,29000.0,48.64,48.65,48.63,48.63,29000.0
2010-02-17 12:25:00,48.63,48.67,48.62,48.65,61000.0,48.63,48.67,48.62,48.65,61000.0
2010-02-17 12:30:00,48.62,48.65,48.62,48.63,12000.0,48.62,48.65,48.62,48.63,12000.0
2010-02-17 12:35:00,48.63,48.67,48.62,48.62,38000.0,48.63,48.67,48.62,48.62,38000.0
2010-02-17 12:40:00,48.62,48.65,48.62,48.63,23000.0,48.62,48.65,48.62,48.63,23000.0
2010-02-17 12:45:00,48.62,48.64,48.62,48.62,17000.0,48.62,48.64,48.62,48.62,17000.0
2010-02-17 12:50:00,48.62,48.64,48.61,48.61,28000.0,48.62,48.64,48.61,48.61,28000.0
2010-02-17 12:55:00,48.62,48.64,48.61,48.62,16000.0,48.62,48.64,48.61,48.62,16000.0
2010-02-17 13:00:00,48.61,48.64,48.61,48.63,20000.0,48.61,48.64,48.61,48.63,20000.0
2010-02-17 13:05:00,48.63,48.64,48.62,48.63,14000.0,48.63,48.64,48.62,48.63,14000.0
2010-02-17 13:10:00,48.62,48.64,48.57,48.58,64000.0,48.62,48.64,48.57,48.58,64000.0
2010-02-17 13:15:00,48.6,48.64,48.59,48.64,33000.0,48.6,48.64,48.59,48.64,33000.0
2010-02-17 13:20:00,48.64,48.64,48.6,48.6,23000.0,48.64,48.64,48.6,48.6,23000.0
2010-02-17 13:25:00,48.63,48.63,48.59,48.59,27000.0,48.63,48.63,48.59,48.59,27000.0
2010-02-17 13:30:00,48.59,48.62,48.58,48.59,19000.0,48.59,48.62,48.58,48.59,19000.0
2010-02-17 13:35:00,48.61,48.63,48.59,48.63,28000.0,48.61,48.63,48.59,48.63,28000.0
2010-02-17 13:40:00,48.62,48.62,48.61,48.61,3000.0,48.62,48.62,48.61,48.61,3000.0
2010-02-17 13:45:00,48.61,48.61,48.57,48.57,20000.0,48.61,48.61,48.57,48.57,20000.0
2010-02-17 13:50:00,48.58,48.61,48.57,48.6,25000.0,48.58,48.61,48.57,48.6,25000.0
2010-02-17 13:55:00,48.59,48.64,48.59,48.6,23000.0,48.59,48.64,48.59,48.6,23000.0
2010-02-17 14:00:00,48.6,48.61,48.56,48.57,69000.0,48.6,48.61,48.56,48.57,69000.0
2010-02-17 14:05:00,48.58,48.61,48.57,48.61,27000.0,48.58,48.61,48.57,48.61,27000.0
2010-02-17 14:10:00,48.59,48.61,48.57,48.58,20000.0,48.59,48.61,48.57,48.58,20000.0
2010-02-17 14:15:00,48.56,48.61,48.56,48.56,22000.0,48.56,48.61,48.56,48.56,22000.0
2010-02-17 14:20:00,48.56,48.59,48.56,48.59,14000.0,48.56,48.59,48.56,48.59,14000.0
2010-02-17 14:25:00,48.6,48.66,48.6,48.63,40000.0,48.6,48.66,48.6,48.63,40000.0
2010-02-17 14:30:00,48.65,48.66,48.6,48.61,47000.0,48.65,48.66,48.6,48.61,47000.0
2010-02-17 14:35:00,48.63,48.66,48.63,48.63,33000.0,48.63,48.66,48.63,48.63,33000.0
2010-02-17 14:40:00,48.63,48.71,48.62,48.67,97000.0,48.63,48.71,48.62,48.67,97000.0
2010-02-17 14:45:00,48.67,48.67,48.63,48.65,26000.0,48.67,48.67,48.63,48.65,26000.0
2010-02-17 14:50:00,48.64,48.67,48.64,48.66,10000.0,48.64,48.67,48.64,48.66,10000.0
2010-02-17 14:55:00,48.65,48.66,48.63,48.63,27000.0,48.65,48.66,48.63,48.63,27000.0
2010-02-17 15:00:00,48.67,48.71,48.64,48.7,72000.0,48.67,48.71,48.64,48.7,72000.0
2010-02-17 15:05:00,48.69,48.7,48.67,48.69,31000.0,48.69,48.7,48.67,48.69,31000.0
2010-02-17 15:10:00,48.68,48.69,48.65,48.67,53000.0,48.68,48.69,48.65,48.67,53000.0
2010-02-17 15:15:00,48.68,48.69,48.66,48.68,23000.0,48.68,48.69,48.66,48.68,23000.0
2010-02-17 15:20:00,48.67,48.69,48.65,48.69,55000.0,48.67,48.69,48.65,48.69,55000.0
2010-02-17 15:25:00,48.66,48.69,48.66,48.68,32000.0,48.66,48.69,48.66,48.68,32000.0
2010-02-17 15:30:00,48.68,48.72,48.67,48.7,80000.0,48.68,48.72,48.67,48.7,80000.0
2010-02-17 15:35:00,48.71,48.71,48.63,48.64,112000.0,48.71,48.71,48.63,48.64,112000.0
2010-02-17 15:40:00,48.64,48.67,48.62,48.65,123000.0,48.64,48.67,48.62,48.65,123000.0
2010-02-17 15:45:00,48.64,48.66,48.63,48.66,122000.0,48.64,48.66,48.63,48.66,122000.0
2010-02-17 15:50:00,48.66,48.69,48.63,48.69,145000.0,48.66,48.69,48.63,48.69,145000.0
2010-02-17 15:55:00,48.7,48.75,48.7,48.75,270000.0,48.7,48.75,48.7,48.75,270000.0
2010-02-18 09:30:00,48.74,48.75,48.61,48.75,299000.0,48.74,48.75,48.61,48.75,299000.0
2010-02-18 09:35:00,48.73,48.96,48.73,48.91,273000.0,48.73,48.96,48.73,48.91,273000.0
2010-02-18 09:40:00,48.93,48.96,48.8,48.8,148000.0,48.93,48.96,48.8,48.8,148000.0
2010-02-18 09:45:00,48.85,48.9,48.81,48.87,94000.0,48.85,48.9,48.81,48.87,94000.0
2010-02-18 09:50:00,48.88,49.02,48.86,49.02,398000.0,48.88,49.02,48.86,49.02,398000.0
2010-02-18 09:55:00,49.02,49.25,49.01,49.24,388000.0,49.02,49.25,49.01,49.24,388000.0
2010-02-18 10:00:00,49.23,49.28,49.1,49.25,293000.0,49.23,49.28,49.1,49.25,293000.0
2010-02-18 10:05:00,49.25,49.29,49.16,49.21,297000.0,49.25,49.29,49.16,49.21,297000.0
2010-02-18 10:10:00,49.21,49.25,49.17,49.2,105000.0,49.21,49.25,49.17,49.2,105000.0
2010-02-18 10:15:00,49.22,49.23,49.11,49.17,112000.0,49.22,49.23,49.11,49.17,112000.0
2010-02-18 10:20:00,49.17,49.17,49.05,49.07,80000.0,49.17,49.17,49.05,49.07,80000.0
2010-02-18 10:25:00,49.06,49.14,49.03,49.14,93000.0,49.06,49.14,49.03,49.14,93000.0
2010-02-18 10:30:00,49.14,49.18,49.1,49.14,94000.0,49.14,49.18,49.1,49.14,94000.0
2010-02-18 10:35:00,49.11,49.18,49.11,49.18,44000.0,49.11,49.18,49.11,49.18,44000.0
2010-02-18 10:40:00,49.18,49.25,49.15,49.23,124000.0,49.18,49.25,49.15,49.23,124000.0
2010-02-18 10:45:00,49.23,49.27,49.21,49.26,249000.0,49.23,49.27,49.21,49.26,249000.0
2010-02-18 10:50:00,49.24,49.29,49.21,49.29,241000.0,49.24,49.29,49.21,49.29,241000.0
2010-02-18 10:55:00,49.29,49.34,49.24,49.25,291000.0,49.29,49.34,49.24,49.25,291000.0
2010-02-18 11:00:00,49.24,49.3,49.22,49.28,110000.0,49.24,49.3,49.22,49.28,110000.0
2010-02-18 11:05:00,49.28,49.34,49.26,49.34,173000.0,49.28,49.34,49.26,49.34,173000.0
2010-02-18 11:10:00,49.34,49.39,49.3,49.35,127000.0,49.34,49.39,49.3,49.35,127000.0
2010-02-18 11:15:00,49.36,49.37,49.31,49.36,96000.0,49.36,49.37,49.31,49.36,96000.0
2010-02-18 11:20:00,49.36,49.39,49.32,49.32,125000.0,49.36,49.39,49.32,49.32,125000.0
2010-02-18 11:25:00,49.32,49.36,49.28,49.3,105000.0,49.32,49.36,49.28,49.3,105000.0
2010-02-18 11:30:00,49.28,49.29,49.23,49.23,65000.0,49.28,49.29,49.23,49.23,65000.0
2010-02-18 11:35:00,49.24,49.29,49.23,49.29,71000.0,49.24,49.29,49.23,49.29,71000.0
2010-02-18 11:40:00,49.29,49.29,49.24,49.27,42000.0,49.29,49.29,49.24,49.27,42000.0
2010-02-18 11:45:00,49.26,49.3,49.23,49.29,51000.0,49.26,49.3,49.23,49.29,51000.0
2010-02-18 11:50:00,49.3,49.31,49.2,49.21,228000.0,49.3,49.31,49.2,49.21,228000.0
2010-02-18 11:55:00,49.22,49.25,49.2,49.2,82000.0,49.22,49.25,49.2,49.2,82000.0
2010-02-18 12:00:00,49.19,49.2,49.12,49.13,95000.0,49.19,49.2,49.12,49.13,95000.0
2010-02-18 12:05:00,49.14,49.14,49.04,49.06,212000.0,49.14,49.14,49.04,49.06,212000.0
2010-02-18 12:10:00,49.06,49.09,49.04,49.06,113000.0,49.06,49.09,49.04,49.06,113000.0
2010-02-18 12:15:00,49.06,49.12,49.06,49.1,73000.0,49.06,49.12,49.06,49.1,73000.0
2010-02-18 12:20:00,49.1,49.18,49.1,49.17,78000.0,49.1,49.18,49.1,49.17,78000.0
2010-02-18 12:25:00,49.19,49.2,49.15,49.16,51000.0,49.19,49.2,49.15,49.16,51000.0
2010-02-18 12:30:00,49.18,49.18,49.12,49.14,52000.0,49.18,49.18,49.12,49.14,52000.0
2010-02-18 12:35:00,49.12,49.14,49.11,49.12,105000.0,49.12,49.14,49.11,49.12,105000.0
2010-02-18 12:40:00,49.12,49.17,49.12,49.15,28000.0,49.12,49.17,49.12,49.15,28000.0
2010-02-18 12:45:00,49.19,49.19,49.16,49.19,24000.0,49.19,49.19,49.16,49.19,24000.0
2010-02-18 12:50:00,49.19,49.23,49.19,49.22,72000.0,49.19,49.23,49.19,49.22,72000.0
2010-02-18 12:55:00,49.22,49.28,49.21,49.26,70000.0,49.22,49.28,49.21,49.26,70000.0
2010-02-18 13:00:00,49.25,49.3,49.25,49.3,143000.0,49.25,49.3,49.25,49.3,143000.0
2010-02-18 13:05:00,49.3,49.33,49.28,49.31,39000.0,49.3,49.33,49.28,49.31,39000.0
2010-02-18 13:10:00,49.31,49.33,49.3,49.31,30000.0,49.31,49.33,49.3,49.31,30000.0
2010-02-18 13:15:00,49.32,49.33,49.27,49.27,48000.0,49.32,49.33,49.27,49.27,48000.0
2010-02-18 13:20:00,49.29,49.31,49.25,49.31,49000.0,49.29,49.31,49.25,49.31,49000.0
2010-02-18 13:25:00,49.3,49.33,49.3,49.32,37000.0,49.3,49.33,49.3,49.32,37000.0
2010-02-18 13:30:00,49.32,49.34,49.31,49.32,32000.0,49.32,49.34,49.31,49.32,32000.0
2010-02-18 13:35:00,49.32,49.34,49.31,49.32,58000.0,49.32,49.34,49.31,49.32,58000.0
2010-02-18 13:40:00,49.31,49.32,49.26,49.27,51000.0,49.31,49.32,49.26,49.27,51000.0
2010-02-18 13:45:00,49.29,49.32,49.29,49.31,19000.0,49.29,49.32,49.29,49.31,19000.0
2010-02-18 13:50:00,49.32,49.36,49.32,49.35,119000.0,49.32,49.36,49.32,49.35,119000.0
2010-02-18 13:55:00,49.34,49.37,49.34,49.36,78000.0,49.34,49.37,49.34,49.36,78000.0
2010-02-18 14:00:00,49.34,49.34,49.27,49.29,83000.0,49.34,49.34,49.27,49.29,83000.0
2010-02-18 14:05:00,49.28,49.29,49.24,49.26,50000.0,49.28,49.29,49.24,49.26,50000.0
2010-02-18 14:10:00,49.27,49.31,49.24,49.31,26000.0,49.27,49.31,49.24,49.31,26000.0
2010-02-18 14:15:00,49.32,49.36,49.27,49.36,230000.0,49.32,49.36,49.27,49.36,230000.0
2010-02-18 14:20:00,49.37,49.38,49.33,49.37,79000.0,49.37,49.38,49.33,49.37,79000.0
2010-02-18 14:25:00,49.34,49.43,49.34,49.36,214000.0,49.34,49.43,49.34,49.36,214000.0
2010-02-18 14:30:00,49.37,49.43,49.35,49.41,102000.0,49.37,49.43,49.35,49.41,102000.0
2010-02-18 14:35:00,49.41,49.59,49.41,49.57,367000.0,49.41,49.59,49.41,49.57,367000.0
2010-02-18 14:40:00,49.57,49.64,49.56,49.61,301000.0,49.57,49.64,49.56,49.61,301000.0
2010-02-18 14:45:00,49.61,49.62,49.58,49.58,114000.0,49.61,49.62,49.58,49.58,114000.0
2010-02-18 14:50:00,49.58,49.63,49.56,49.61,112000.0,49.58,49.63,49.56,49.61,112000.0
2010-02-18 14:55:00,49.63,49.64,49.6,49.64,61000.0,49.63,49.64,49.6,49.64,61000.0
2010-02-18 15:00:00,49.63,49.66,49.57,49.61,148000.0,49.63,49.66,49.57,49.61,148000.0
2010-02-18 15:05:00,49.6,49.65,49.58,49.63,96000.0,49.6,49.65,49.58,49.63,96000.0
2010-02-18 15:10:00,49.65,49.67,49.6,49.62,196000.0,49.65,49.67,49.6,49.62,196000.0
2010-02-18 15:15:00,49.62,49.63,49.58,49.61,72000.0,49.62,49.63,49.58,49.61,72000.0
2010-02-18 15:20:00,49.62,49.66,49.61,49.64,104000.0,49.62,49.66,49.61,49.64,104000.0
2010-02-18 15:25:00,49.64,49.64,49.61,49.64,104000.0,49.64,49.64,49.61,49.64,104000.0
2010-02-18 15:30:00,49.65,49.78,49.64,49.78,322000.0,49.65,49.78,49.64,49.78,322000.0
2010-02-18 15:35:00,49.77,49.89,49.75,49.82,381000.0,49.77,49.89,49.75,49.82,381000.0
2010-02-18 15:40:00,49.81,49.82,49.72,49.72,219000.0,49.81,49.82,49.72,49.72,219000.0
2010-02-18 15:45:00,49.73,49.85,49.73,49.84,307000.0,49.73,49.85,49.73,49.84,307000.0
2010-02-18 15:50:00,49.84,49.84,49.72,49.74,341000.0,49.84,49.84,49.72,49.74,341000.0
2010-02-18 15:55:00,49.74,49.8,49.67,49.71,478000.0,49.74,49.8,49.67,49.71,478000.0
2010-02-19 09:30:00,49.69,49.79,49.56,49.79,633000.0,49.69,49.79,49.56,49.79,633000.0
2010-02-19 09:35:00,49.79,49.82,49.66,49.74,363000.0,49.79,49.82,49.66,49.74,363000.0
2010-02-19 09:40:00,49.74,49.74,49.52,49.55,293000.0,49.74,49.74,49.52,49.55,293000.0
2010-02-19 09:45:00,49.55,49.58,49.43,49.44,199000.0,49.55,49.58,49.43,49.44,199000.0
2010-02-19 09:50:00,49.49,49.49,49.4,49.47,179000.0,49.49,49.49,49.4,49.47,179000.0
2010-02-19 09:55:00,49.46,49.52,49.44,49.5,125000.0,49.46,49.52,49.44,49.5,125000.0
2010-02-19 10:00:00,49.5,49.55,49.45,49.45,95000.0,49.5,49.55,49.45,49.45,95000.0
2010-02-19 10:05:00,49.47,49.48,49.36,49.41,147000.0,49.47,49.48,49.36,49.41,147000.0
2010-02-19 10:10:00,49.41,49.46,49.4,49.41,110000.0,49.41,49.46,49.4,49.41,110000.0
2010-02-19 10:15:00,49.41,49.49,49.41,49.44,182000.0,49.41,49.49,49.41,49.44,182000.0
2010-02-19 10:20:00,49.48,49.48,49.42,49.45,192000.0,49.48,49.48,49.42,49.45,192000.0
2010-02-19 10:25:00,49.47,49.52,49.45,49.46,177000.0,49.47,49.52,49.45,49.46,177000.0
2010-02-19 10:30:00,49.48,49.48,49.37,49.4,174000.0,49.48,49.48,49.37,49.4,174000.0
2010-02-19 10:35:00,49.4,49.48,49.4,49.46,76000.0,49.4,49.48,49.4,49.46,76000.0
2010-02-19 10:40:00,49.47,49.51,49.45,49.51,101000.0,49.47,49.51,49.45,49.51,101000.0
2010-02-19 10:45:00,49.5,49.54,49.47,49.48,87000.0,49.5,49.54,49.47,49.48,87000.0
2010-02-19 10:50:00,49.48,49.51,49.42,49.44,77000.0,49.48,49.51,49.42,49.44,77000.0
2010-02-19 10:55:00,49.44,49.51,49.44,49.46,39000.0,49.44,49.51,49.44,49.46,39000.0
2010-02-19 11:00:00,49.44,49.47,49.44,49.45,12000.0,49.44,49.47,49.44,49.45,12000.0
2010-02-19 11:05:00,49.5,49.5,49.45,49.47,56000.0,49.5,49.5,49.45,49.47,56000.0
2010-02-19 11:10:00,49.47,49.53,49.45,49.53,152000.0,49.47,49.53,49.45,49.53,152000.0
2010-02-19 11:15:00,49.54,49.55,49.5,49.51,57000.0,49.54,49.55,49.5,49.51,57000.0
2010-02-19 11:20:00,49.52,49.68,49.5,49.67,217000.0,49.52,49.68,49.5,49.67,217000.0
2010-02-19 11:25:00,49.67,49.69,49.61,49.64,73000.0,49.67,49.69,49.61,49.64,73000.0
2010-02-19 11:30:00,49.63,49.63,49.58,49.61,45000.0,49.63,49.63,49.58,49.61,45000.0
2010-02-19 11:35:00,49.59,49.61,49.57,49.57,92000.0,49.59,49.61,49.57,49.57,92000.0
2010-02-19 11:40:00,49.57,49.61,49.55,49.59,51000.0,49.57,49.61,49.55,49.59,51000.0
2010-02-19 11:45:00,49.59,49.62,49.57,49.6,93000.0,49.59,49.62,49.57,49.6,93000.0
2010-02-19 11:50:00,49.59,49.62,49.58,49.6,60000.0,49.59,49.62,49.58,49.6,60000.0
2010-02-19 11:55:00,49.58,49.67,49.58,49.67,50000.0,49.58,49.67,49.58,49.67,50000.0
2010-02-19 12:00:00,49.66,49.67,49.63,49.65,92000.0,49.66,49.67,49.63,49.65,92000.0
2010-02-19 12:05:00,49.64,49.65,49.6,49.6,60000.0,49.64,49.65,49.6,49.6,60000.0
2010-02-19 12:10:00,49.64,49.64,49.59,49.6,91000.0,49.64,49.64,49.59,49.6,91000.0
2010-02-19 12:15:00,49.6,49.65,49.59,49.65,62000.0,49.6,49.65,49.59,49.65,62000.0
2010-02-19 12:20:00,49.65,49.71,49.62,49.71,70000.0,49.65,49.71,49.62,49.71,70000.0
2010-02-19 12:25:00,49.7,49.72,49.69,49.71,86000.0,49.7,49.72,49.69,49.71,86000.0
2010-02-19 12:30:00,49.72,49.72,49.69,49.72,12000.0,49.72,49.72,49.69,49.72,12000.0
2010-02-19 12:35:00,49.73,49.73,49.67,49.7,28000.0,49.73,49.73,49.67,49.7,28000.0
2010-02-19 12:40:00,49.68,49.71,49.67,49.69,21000.0,49.68,49.71,49.67,49.69,21000.0
2010-02-19 12:45:00,49.7,49.72,49.69,49.69,23000.0,49.7,49.72,49.69,49.69,23000.0
2010-02-19 12:50:00,49.69,49.72,49.67,49.7,80000.0,49.69,49.72,49.67,49.7,80000.0
2010-02-19 12:55:00,49.7,49.75,49.69,49.75,80000.0,49.7,49.75,49.69,49.75,80000.0
2010-02-19 13:00:00,49.75,49.76,49.71,49.74,123000.0,49.75,49.76,49.71,49.74,123000.0
2010-02-19 13:05:00,49.74,49.78,49.73,49.73,100000.0,49.74,49.78,49.73,49.73,100000.0
2010-02-19 13:10:00,49.75,49.76,49.73,49.75,30000.0,49.75,49.76,49.73,49.75,30000.0
2010-02-19 13:15:00,49.73,49.75,49.72,49.73,88000.0,49.73,49.75,49.72,49.73,88000.0
2010-02-19 13:20:00,49.73,49.74,49.7,49.72,45000.0,49.73,49.74,49.7,49.72,45000.0
2010-02-19 13:25:00,49.72,49.74,49.7,49.74,135000.0,49.72,49.74,49.7,49.74,135000.0
2010-02-19 13:30:00,49.73,49.75,49.72,49.73,76000.0,49.73,49.75,49.72,49.73,76000.0
2010-02-19 13:35:00,49.75,49.79,49.74,49.76,88000.0,49.75,49.79,49.74,49.76,88000.0
2010-02-19 13:40:00,49.74,49.76,49.72,49.74,19000.0,49.74,49.76,49.72,49.74,19000.0
2010-02-19 13:45:00,49.74,49.74,49.69,49.7,93000.0,49.74,49.74,49.69,49.7,93000.0
2010-02-19 13:50:00,49.71,49.71,49.67,49.68,104000.0,49.71,49.71,49.67,49.68,104000.0
2010-02-19 13:55:00,49.69,49.7,49.67,49.7,69000.0,49.69,49.7,49.67,49.7,69000.0
2010-02-19 14:00:00,49.69,49.69,49.67,49.68,64000.0,49.69,49.69,49.67,49.68,64000.0
2010-02-19 14:05:00,49.68,49.71,49.66,49.7,159000.0,49.68,49.71,49.66,49.7,159000.0
2010-02-19 14:10:00,49.7,49.77,49.7,49.75,123000.0,49.7,49.77,49.7,49.75,123000.0
2010-02-19 14:15:00,49.77,49.78,49.71,49.72,111000.0,49.77,49.78,49.71,49.72,111000.0
2010-02-19 14:20:00,49.73,49.73,49.71,49.72,89000.0,49.73,49.73,49.71,49.72,89000.0
2010-02-19 14:25:00,49.72,49.73,49.71,49.72,20000.0,49.72,49.73,49.71,49.72,20000.0
2010-02-19 14:30:00,49.71,49.72,49.71,49.71,62000.0,49.71,49.72,49.71,49.71,62000.0
2010-02-19 14:35:00,49.71,49.72,49.7,49.7,38000.0,49.71,49.72,49.7,49.7,38000.0
2010-02-19 14:40:00,49.7,49.72,49.7,49.71,63000.0,49.7,49.72,49.7,49.71,63000.0
2010-02-19 14:45:00,49.71,49.71,49.69,49.7,38000.0,49.71,49.71,49.69,49.7,38000.0
2010-02-19 14:50:00,49.71,49.74,49.69,49.74,72000.0,49.71,49.74,49.69,49.74,72000.0
2010-02-19 14:55:00,49.73,49.74,49.71,49.72,67000.0,49.73,49.74,49.71,49.72,67000.0
2010-02-19 15:00:00,49.72,49.72,49.69,49.72,132000.0,49.72,49.72,49.69,49.72,132000.0
2010-02-19 15:05:00,49.71,49.73,49.7,49.72,55000.0,49.71,49.73,49.7,49.72,55000.0
2010-02-19 15:10:00,49.73,49.73,49.69,49.71,131000.0,49.73,49.73,49.69,49.71,131000.0
2010-02-19 15:15:00,49.7,49.71,49.68,49.69,88000.0,49.7,49.71,49.68,49.69,88000.0
2010-02-19 15:20:00,49.7,49.71,49.69,49.71,69000.0,49.7,49.71,49.69,49.71,69000.0
2010-02-19 15:25:00,49.71,49.75,49.7,49.75,114000.0,49.71,49.75,49.7,49.75,114000.0
2010-02-19 15:30:00,49.74,49.79,49.73,49.77,249000.0,49.74,49.79,49.73,49.77,249000.0
2010-02-19 15:35:00,49.78,49.8,49.76,49.8,152000.0,49.78,49.8,49.76,49.8,152000.0
2010-02-19 15:40:00,49.8,49.91,49.79,49.91,411000.0,49.8,49.91,49.79,49.91,411000.0
2010-02-19 15:45:00,49.91,50.04,49.9,50.0,884000.0,49.91,50.04,49.9,50.0,884000.0
2010-02-19 15:50:00,50.0,50.03,49.98,50.01,705000.0,50.0,50.03,49.98,50.01,705000.0
2010-02-19 15:55:00,50.01,50.02,49.99,50.01,950000.0,50.01,50.02,49.99,50.01,950000.0
2010-02-22 09:30:00,50.15,50.42,50.12,50.37,1061000.0,50.15,50.42,50.12,50.37,1061000.0
2010-02-22 09:35:00,50.4,50.4,50.2,50.35,525000.0,50.4,50.4,50.2,50.35,525000.0
2010-02-22 09:40:00,50.35,50.54,50.34,50.5,867000.0,50.35,50.54,50.34,50.5,867000.0
2010-02-22 09:45:00,50.47,50.54,50.37,50.37,584000.0,50.47,50.54,50.37,50.37,584000.0
2010-02-22 09:50:00,50.37,50.55,50.35,50.5,457000.0,50.37,50.55,50.35,50.5,457000.0
2010-02-22 09:55:00,50.49,50.5,50.34,50.44,307000.0,50.49,50.5,50.34,50.44,307000.0
2010-02-22 10:00:00,50.41,50.44,50.28,50.37,392000.0,50.41,50.44,50.28,50.37,392000.0
2010-02-22 10:05:00,50.34,50.48,50.33,50.47,234000.0,50.34,50.48,50.33,50.47,234000.0
2010-02-22 10:10:00,50.47,50.7,50.47,50.65,813000.0,50.47,50.7,50.47,50.65,813000.0
2010-02-22 10:15:00,50.68,50.75,50.63,50.74,413000.0,50.68,50.75,50.63,50.74,413000.0
2010-02-22 10:20:00,50.73,50.88,50.7,50.83,424000.0,50.73,50.88,50.7,50.83,424000.0
2010-02-22 10:25:00,50.85,50.97,50.83,50.9,716000.0,50.85,50.97,50.83,50.9,716000.0
2010-02-22 10:30:00,50.9,50.96,50.85,50.89,337000.0,50.9,50.96,50.85,50.89,337000.0
2010-02-22 10:35:00,50.87,50.89,50.81,50.83,220000.0,50.87,50.89,50.81,50.83,220000.0
2010-02-22 10:40:00,50.85,50.87,50.81,50.81,140000.0,50.85,50.87,50.81,50.81,140000.0
2010-02-22 10:45:00,50.83,50.83,50.79,50.83,150000.0,50.83,50.83,50.79,50.83,150000.0
2010-02-22 10:50:00,50.82,50.82,50.76,50.79,185000.0,50.82,50.82,50.76,50.79,185000.0
2010-02-22 10:55:00,50.8,50.8,50.71,50.71,113000.0,50.8,50.8,50.71,50.71,113000.0
2010-02-22 11:00:00,50.72,50.76,50.7,50.71,209000.0,50.72,50.76,50.7,50.71,209000.0
2010-02-22 11:05:00,50.71,50.72,50.63,50.66,220000.0,50.71,50.72,50.63,50.66,220000.0
2010-02-22 11:10:00,50.67,50.68,50.61,50.62,107000.0,50.67,50.68,50.61,50.62,107000.0
2010-02-22 11:15:00,50.61,50.66,50.6,50.64,222000.0,50.61,50.66,50.6,50.64,222000.0
2010-02-22 11:20:00,50.62,50.66,50.62,50.63,60000.0,50.62,50.66,50.62,50.63,60000.0
2010-02-22 11:25:00,50.62,50.64,50.61,50.62,47000.0,50.62,50.64,50.61,50.62,47000.0
2010-02-22 11:30:00,50.62,50.62,50.48,50.5,313000.0,50.62,50.62,50.48,50.5,313000.0
2010-02-22 11:35:00,50.51,50.56,50.49,50.53,158000.0,50.51,50.56,50.49,50.53,158000.0
2010-02-22 11:40:00,50.53,50.58,50.52,50.56,241000.0,50.53,50.58,50.52,50.56,241000.0
2010-02-22 11:45:00,50.56,50.56,50.43,50.5,309000.0,50.56,50.56,50.43,50.5,309000.0
2010-02-22 11:50:00,50.51,50.56,50.47,50.48,225000.0,50.51,50.56,50.47,50.48,225000.0
2010-02-22 11:55:00,50.47,50.5,50.45,50.47,68000.0,50.47,50.5,50.45,50.47,68000.0
2010-02-22 12:00:00,50.48,50.52,50.47,50.5,161000.0,50.48,50.52,50.47,50.5,161000.0
2010-02-22 12:05:00,50.52,50.54,50.5,50.51,133000.0,50.52,50.54,50.5,50.51,133000.0
2010-02-22 12:10:00,50.5,50.54,50.5,50.52,94000.0,50.5,50.54,50.5,50.52,94000.0
2010-02-22 12:15:00,50.51,50.52,50.47,50.49,106000.0,50.51,50.52,50.47,50.49,106000.0
2010-02-22 12:20:00,50.47,50.49,50.45,50.48,51000.0,50.47,50.49,50.45,50.48,51000.0
2010-02-22 12:25:00,50.47,50.48,50.46,50.47,26000.0,50.47,50.48,50.46,50.47,26000.0
2010-02-22 12:30:00,50.47,50.49,50.46,50.47,104000.0,50.47,50.49,50.46,50.47,104000.0
2010-02-22 12:35:00,50.49,50.54,50.49,50.53,61000.0,50.49,50.54,50.49,50.53,61000.0
2010-02-22 12:40:00,50.53,50.53,50.51,50.52,66000.0,50.53,50.53,50.51,50.52,66000.0
2010-02-22 12:45:00,50.51,50.53,50.51,50.53,43000.0,50.51,50.53,50.51,50.53,43000.0
2010-02-22 12:50:00,50.53,50.53,50.49,50.52,155000.0,50.53,50.53,50.49,50.52,155000.0
2010-02-22 12:55:00,50.52,50.52,50.49,50.5,97000.0,50.52,50.52,50.49,50.5,97000.0
2010-02-22 13:00:00,50.51,50.54,50.51,50.53,123000.0,50.51,50.54,50.51,50.53,123000.0
2010-02-22 13:05:00,50.52,50.52,50.48,50.5,119000.0,50.52,50.52,50.48,50.5,119000.0
2010-02-22 13:10:00,50.5,50.52,50.48,50.52,65000.0,50.5,50.52,50.48,50.52,65000.0
2010-02-22 13:15:00,50.51,50.52,50.5,50.5,11000.0,50.51,50.52,50.5,50.5,11000.0
2010-02-22 13:20:00,50.5,50.54,50.49,50.51,42000.0,50.5,50.54,50.49,50.51,42000.0
2010-02-22 13:25:00,50.52,50.54,50.52,50.54,40000.0,50.52,50.54,50.52,50.54,40000.0
2010-02-22 13:30:00,50.52,50.53,50.51,50.51,36000.0,50.52,50.53,50.51,50.51,36000.0
2010-02-22 13:35:00,50.51,50.53,50.51,50.51,67000.0,50.51,50.53,50.51,50.51,67000.0
2010-02-22 13:40:00,50.51,50.56,50.5,50.56,125000.0,50.51,50.56,50.5,50.56,125000.0
2010-02-22 13:45:00,50.57,50.61,50.55,50.59,187000.0,50.57,50.61,50.55,50.59,187000.0
2010-02-22 13:50:00,50.6,50.69,50.6,50.64,187000.0,50.6,50.69,50.6,50.64,187000.0
2010-02-22 13:55:00,50.65,50.65,50.56,50.58,48000.0,50.65,50.65,50.56,50.58,48000.0
2010-02-22 14:00:00,50.57,50.64,50.56,50.63,82000.0,50.57,50.64,50.56,50.63,82000.0
2010-02-22 14:05:00,50.63,50.66,50.63,50.64,75000.0,50.63,50.66,50.63,50.64,75000.0
2010-02-22 14:10:00,50.64,50.74,50.64,50.74,148000.0,50.64,50.74,50.64,50.74,148000.0
2010-02-22 14:15:00,50.74,50.79,50.73,50.76,147000.0,50.74,50.79,50.73,50.76,147000.0
2010-02-22 14:20:00,50.74,50.81,50.74,50.77,89000.0,50.74,50.81,50.74,50.77,89000.0
2010-02-22 14:25:00,50.75,50.76,50.73,50.73,47000.0,50.75,50.76,50.73,50.73,47000.0
2010-02-22 14:30:00,50.74,50.8,50.74,50.79,92000.0,50.74,50.8,50.74,50.79,92000.0
2010-02-22 14:35:00,50.78,50.78,50.76,50.76,33000.0,50.78,50.78,50.76,50.76,33000.0
2010-02-22 14:40:00,50.76,50.76,50.71,50.74,231000.0,50.76,50.76,50.71,50.74,231000.0
2010-02-22 14:45:00,50.75,50.84,50.74,50.83,154000.0,50.75,50.84,50.74,50.83,154000.0
2010-02-22 14:50:00,50.83,50.88,50.8,50.86,119000.0,50.83,50.88,50.8,50.86,119000.0
2010-02-22 14:55:00,50.86,50.87,50.84,50.87,101000.0,50.86,50.87,50.84,50.87,101000.0
2010-02-22 15:00:00,50.88,50.88,50.78,50.8,109000.0,50.88,50.88,50.78,50.8,109000.0
2010-02-22 15:05:00,50.78,50.8,50.76,50.76,47000.0,50.78,50.8,50.76,50.76,47000.0
2010-02-22 15:10:00,50.77,50.82,50.75,50.8,68000.0,50.77,50.82,50.75,50.8,68000.0
2010-02-22 15:15:00,50.81,50.84,50.8,50.82,80000.0,50.81,50.84,50.8,50.82,80000.0
2010-02-22 15:20:00,50.83,50.84,50.8,50.8,50000.0,50.83,50.84,50.8,50.8,50000.0
2010-02-22 15:25:00,50.8,50.8,50.73,50.74,82000.0,50.8,50.8,50.73,50.74,82000.0
2010-02-22 15:30:00,50.74,50.76,50.66,50.66,165000.0,50.74,50.76,50.66,50.66,165000.0
2010-02-22 15:35:00,50.68,50.71,50.66,50.69,83000.0,50.68,50.71,50.66,50.69,83000.0
2010-02-22 15:40:00,50.69,50.69,50.63,50.64,133000.0,50.69,50.69,50.63,50.64,133000.0
2010-02-22 15:45:00,50.66,50.66,50.59,50.59,183000.0,50.66,50.66,50.59,50.59,183000.0
2010-02-22 15:50:00,50.61,50.64,50.6,50.61,267000.0,50.61,50.64,50.6,50.61,267000.0
2010-02-22 15:55:00,50.61,50.71,50.6,50.71,629000.0,50.61,50.71,50.6,50.71,629000.0
2010-02-23 09:30:00,50.38,50.46,50.32,50.36,527000.0,50.38,50.46,50.32,50.36,527000.0
2010-02-23 09:35:00,50.33,50.38,50.1,50.35,508000.0,50.33,50.38,50.1,50.35,508000.0
2010-02-23 09:40:00,50.31,50.45,50.31,50.45,288000.0,50.31,50.45,50.31,50.45,288000.0
2010-02-23 09:45:00,50.41,50.65,50.41,50.65,448000.0,50.41,50.65,50.41,50.65,448000.0
2010-02-23 09:50:00,50.66,50.71,50.6,50.69,370000.0,50.66,50.71,50.6,50.69,370000.0
2010-02-23 09:55:00,50.69,50.71,50.62,50.66,169000.0,50.69,50.71,50.62,50.66,169000.0
2010-02-23 10:00:00,50.66,50.69,50.43,50.48,449000.0,50.66,50.69,50.43,50.48,449000.0
2010-02-23 10:05:00,50.53,50.53,50.4,50.5,246000.0,50.53,50.53,50.4,50.5,246000.0
2010-02-23 10:10:00,50.49,50.53,50.3,50.4,304000.0,50.49,50.53,50.3,50.4,304000.0
2010-02-23 10:15:00,50.39,50.47,50.32,50.39,162000.0,50.39,50.47,50.32,50.39,162000.0
2010-02-23 10:20:00,50.4,50.5,50.4,50.46,69000.0,50.4,50.5,50.4,50.46,69000.0
2010-02-23 10:25:00,50.45,50.54,50.43,50.44,107000.0,50.45,50.54,50.43,50.44,107000.0
2010-02-23 10:30:00,50.45,50.49,50.38,50.42,114000.0,50.45,50.49,50.38,50.42,114000.0
2010-02-23 10:35:00,50.41,50.41,50.17,50.22,451000.0,50.41,50.41,50.17,50.22,451000.0
2010-02-23 10:40:00,50.24,50.3,50.17,50.3,116000.0,50.24,50.3,50.17,50.3,116000.0
2010-02-23 10:45:00,50.3,50.33,50.25,50.26,56000.0,50.3,50.33,50.25,50.26,56000.0
2010-02-23 10:50:00,50.24,50.29,49.91,49.97,649000.0,50.24,50.29,49.91,49.97,649000.0
2010-02-23 10:55:00,49.97,50.05,49.8,50.04,449000.0,49.97,50.05,49.8,50.04,449000.0
2010-02-23 11:00:00,50.0,50.04,49.93,49.96,133000.0,50.0,50.04,49.93,49.96,133000.0
2010-02-23 11:05:00,49.95,50.01,49.9,49.93,107000.0,49.95,50.01,49.9,49.93,107000.0
2010-02-23 11:10:00,49.93,49.98,49.9,49.98,52000.0,49.93,49.98,49.9,49.98,52000.0
2010-02-23 11:15:00,49.95,50.02,49.91,49.99,128000.0,49.95,50.02,49.91,49.99,128000.0
2010-02-23 11:20:00,50.01,50.17,49.98,50.09,212000.0,50.01,50.17,49.98,50.09,212000.0
2010-02-23 11:25:00,50.1,50.1,50.05,50.08,49000.0,50.1,50.1,50.05,50.08,49000.0
2010-02-23 11:30:00,50.1,50.12,50.05,50.05,26000.0,50.1,50.12,50.05,50.05,26000.0
2010-02-23 11:35:00,50.05,50.07,49.95,50.0,105000.0,50.05,50.07,49.95,50.0,105000.0
2010-02-23 11:40:00,50.0,50.0,49.95,49.98,70000.0,50.0,50.0,49.95,49.98,70000.0
2010-02-23 11:45:00,49.96,50.0,49.91,49.98,74000.0,49.96,50.0,49.91,49.98,74000.0
2010-02-23 11:50:00,50.01,50.01,49.94,49.99,140000.0,50.01,50.01,49.94,49.99,140000.0
2010-02-23 11:55:00,50.0,50.01,49.97,50.01,36000.0,50.0,50.01,49.97,50.01,36000.0
2010-02-23 12:00:00,49.98,50.01,49.94,49.94,69000.0,49.98,50.01,49.94,49.94,69000.0
2010-02-23 12:05:00,49.95,49.96,49.9,49.91,63000.0,49.95,49.96,49.9,49.91,63000.0
2010-02-23 12:10:00,49.91,49.94,49.91,49.94,46000.0,49.91,49.94,49.91,49.94,46000.0
2010-02-23 12:15:00,49.93,49.94,49.9,49.9,89000.0,49.93,49.94,49.9,49.9,89000.0
2010-02-23 12:20:00,49.9,49.9,49.83,49.86,117000.0,49.9,49.9,49.83,49.86,117000.0
2010-02-23 12:25:00,49.85,49.87,49.83,49.84,62000.0,49.85,49.87,49.83,49.84,62000.0
2010-02-23 12:30:00,49.84,49.94,49.84,49.94,63000.0,49.84,49.94,49.84,49.94,63000.0
2010-02-23 12:35:00,49.91,49.91,49.84,49.88,92000.0,49.91,49.91,49.84,49.88,92000.0
2010-02-23 12:40:00,49.86,49.88,49.83,49.85,44000.0,49.86,49.88,49.83,49.85,44000.0
2010-02-23 12:45:00,49.83,49.85,49.8,49.83,120000.0,49.83,49.85,49.8,49.83,120000.0
2010-02-23 12:50:00,49.82,49.86,49.8,49.82,125000.0,49.82,49.86,49.8,49.82,125000.0
2010-02-23 12:55:00,49.84,49.87,49.8,49.86,63000.0,49.84,49.87,49.8,49.86,63000.0
2010-02-23 13:00:00,49.86,49.93,49.85,49.87,73000.0,49.86,49.93,49.85,49.87,73000.0
2010-02-23 13:05:00,49.85,49.91,49.84,49.85,23000.0,49.85,49.91,49.84,49.85,23000.0
2010-02-23 13:10:00,49.89,49.9,49.84,49.87,22000.0,49.89,49.9,49.84,49.87,22000.0
2010-02-23 13:15:00,49.85,49.89,49.84,49.86,28000.0,49.85,49.89,49.84,49.86,28000.0
2010-02-23 13:20:00,49.86,49.95,49.86,49.95,98000.0,49.86,49.95,49.86,49.95,98000.0
2010-02-23 13:25:00,49.95,50.0,49.94,49.99,89000.0,49.95,50.0,49.94,49.99,89000.0
2010-02-23 13:30:00,49.98,49.99,49.95,49.97,19000.0,49.98,49.99,49.95,49.97,19000.0
2010-02-23 13:35:00,49.99,49.99,49.96,49.99,23000.0,49.99,49.99,49.96,49.99,23000.0
2010-02-23 13:40:00,49.99,50.05,49.99,50.0,153000.0,49.99,50.05,49.99,50.0,153000.0
2010-02-23 13:45:00,49.99,50.03,49.96,50.03,120000.0,49.99,50.03,49.96,50.03,120000.0
2010-02-23 13:50:00,50.0,50.1,50.0,50.06,40000.0,50.0,50.1,50.0,50.06,40000.0
2010-02-23 13:55:00,50.05,50.07,49.98,50.06,51000.0,50.05,50.07,49.98,50.06,51000.0
2010-02-23 14:00:00,50.05,50.06,49.97,50.04,64000.0,50.05,50.06,49.97,50.04,64000.0
2010-02-23 14:05:00,50.03,50.07,50.02,50.07,48000.0,50.03,50.07,50.02,50.07,48000.0
2010-02-23 14:10:00,50.06,50.17,50.06,50.13,186000.0,50.06,50.17,50.06,50.13,186000.0
2010-02-23 14:15:00,50.11,50.2,50.1,50.14,52000.0,50.11,50.2,50.1,50.14,52000.0
2010-02-23 14:20:00,50.13,50.16,50.1,50.14,39000.0,50.13,50.16,50.1,50.14,39000.0
2010-02-23 14:25:00,50.15,50.2,50.14,50.16,114000.0,50.15,50.2,50.14,50.16,114000.0
2010-02-23 14:30:00,50.15,50.18,50.12,50.13,61000.0,50.15,50.18,50.12,50.13,61000.0
2010-02-23 14:35:00,50.15,50.18,50.13,50.14,91000.0,50.15,50.18,50.13,50.14,91000.0
2010-02-23 14:40:00,50.15,50.19,50.13,50.18,93000.0,50.15,50.19,50.13,50.18,93000.0
2010-02-23 14:45:00,50.15,50.16,50.11,50.12,43000.0,50.15,50.16,50.11,50.12,43000.0
2010-02-23 14:50:00,50.12,50.2,50.08,50.18,73000.0,50.12,50.2,50.08,50.18,73000.0
2010-02-23 14:55:00,50.16,50.25,50.16,50.21,80000.0,50.16,50.25,50.16,50.21,80000.0
2010-02-23 15:00:00,50.23,50.25,50.2,50.2,80000.0,50.23,50.25,50.2,50.2,80000.0
2010-02-23 15:05:00,50.2,50.25,50.14,50.15,58000.0,50.2,50.25,50.14,50.15,58000.0
2010-02-23 15:10:00,50.17,50.2,50.12,50.2,144000.0,50.17,50.2,50.12,50.2,144000.0
2010-02-23 15:15:00,50.23,50.25,50.21,50.25,110000.0,50.23,50.25,50.21,50.25,110000.0
2010-02-23 15:20:00,50.24,50.25,50.19,50.24,102000.0,50.24,50.25,50.19,50.24,102000.0
2010-02-23 15:25:00,50.24,50.28,50.23,50.26,125000.0,50.24,50.28,50.23,50.26,125000.0
2010-02-23 15:30:00,50.27,50.28,50.21,50.21,119000.0,50.27,50.28,50.21,50.21,119000.0
2010-02-23 15:35:00,50.22,50.24,50.21,50.24,88000.0,50.22,50.24,50.21,50.24,88000.0
2010-02-23 15:40:00,50.2,50.2,50.11,50.14,144000.0,50.2,50.2,50.11,50.14,144000.0
2010-02-23 15:45:00,50.17,50.17,50.12,50.12,93000.0,50.17,50.17,50.12,50.12,93000.0
2010-02-23 15:50:00,50.13,50.16,50.11,50.14,185000.0,50.13,50.16,50.11,50.14,185000.0
2010-02-23 15:55:00,50.14,50.18,50.09,50.17,357000.0,50.14,50.18,50.09,50.17,357000.0
2010-02-24 09:30:00,50.2,50.41,50.2,50.3,220000.0,50.2,50.41,50.2,50.3,220000.0
2010-02-24 09:35:00,50.3,50.33,49.86,50.03,502000.0,50.3,50.33,49.86,50.03,502000.0
2010-02-24 09:40:00,50.03,50.2,49.91,49.99,367000.0,50.03,50.2,49.91,49.99,367000.0
2010-02-24 09:45:00,50.0,50.09,49.92,50.07,336000.0,50.0,50.09,49.92,50.07,336000.0
2010-02-24 09:50:00,50.02,50.28,50.02,50.22,248000.0,50.02,50.28,50.02,50.22,248000.0
2010-02-24 09:55:00,50.25,50.3,50.14,50.25,207000.0,50.25,50.3,50.14,50.25,207000.0
2010-02-24 10:00:00,50.25,50.45,50.17,50.33,380000.0,50.25,50.45,50.17,50.33,380000.0
2010-02-24 10:05:00,50.34,50.34,50.11,50.15,212000.0,50.34,50.34,50.11,50.15,212000.0
2010-02-24 10:10:00,50.11,50.28,50.11,50.23,147000.0,50.11,50.28,50.11,50.23,147000.0
2010-02-24 10:15:00,50.26,50.32,50.16,50.21,192000.0,50.26,50.32,50.16,50.21,192000.0
2010-02-24 10:20:00,50.21,50.35,50.15,50.33,112000.0,50.21,50.35,50.15,50.33,112000.0
2010-02-24 10:25:00,50.34,50.4,50.25,50.25,202000.0,50.34,50.4,50.25,50.25,202000.0
2010-02-24 10:30:00,50.25,50.49,50.25,50.49,182000.0,50.25,50.49,50.25,50.49,182000.0
2010-02-24 10:35:00,50.49,50.58,50.44,50.56,200000.0,50.49,50.58,50.44,50.56,200000.0
2010-02-24 10:40:00,50.56,50.62,50.5,50.52,176000.0,50.56,50.62,50.5,50.52,176000.0
2010-02-24 10:45:00,50.55,50.65,50.54,50.6,194000.0,50.55,50.65,50.54,50.6,194000.0
2010-02-24 10:50:00,50.63,50.63,50.51,50.53,258000.0,50.63,50.63,50.51,50.53,258000.0
2010-02-24 10:55:00,50.55,50.57,50.5,50.54,35000.0,50.55,50.57,50.5,50.54,35000.0
2010-02-24 11:00:00,50.57,50.6,50.55,50.57,103000.0,50.57,50.6,50.55,50.57,103000.0
2010-02-24 11:05:00,50.56,50.59,50.46,50.46,82000.0,50.56,50.59,50.46,50.46,82000.0
2010-02-24 11:10:00,50.47,50.55,50.46,50.48,63000.0,50.47,50.55,50.46,50.48,63000.0
2010-02-24 11:15:00,50.47,50.51,50.46,50.47,43000.0,50.47,50.51,50.46,50.47,43000.0
2010-02-24 11:20:00,50.49,50.49,50.45,50.47,43000.0,50.49,50.49,50.45,50.47,43000.0
2010-02-24 11:25:00,50.46,50.49,50.44,50.45,47000.0,50.46,50.49,50.44,50.45,47000.0
2010-02-24 11:30:00,50.46,50.52,50.46,50.49,60000.0,50.46,50.52,50.46,50.49,60000.0
2010-02-24 11:35:00,50.48,50.51,50.42,50.5,56000.0,50.48,50.51,50.42,50.5,56000.0
2010-02-24 11:40:00,50.5,50.52,50.48,50.51,12000.0,50.5,50.52,50.48,50.51,12000.0
2010-02-24 11:45:00,50.52,50.52,50.46,50.48,77000.0,50.52,50.52,50.46,50.48,77000.0
2010-02-24 11:50:00,50.48,50.5,50.45,50.5,63000.0,50.48,50.5,50.45,50.5,63000.0
2010-02-24 11:55:00,50.5,50.5,50.46,50.46,75000.0,50.5,50.5,50.46,50.46,75000.0
2010-02-24 12:00:00,50.46,50.47,50.42,50.45,114000.0,50.46,50.47,50.42,50.45,114000.0
2010-02-24 12:05:00,50.44,50.48,50.43,50.46,27000.0,50.44,50.48,50.43,50.46,27000.0
2010-02-24 12:10:00,50.45,50.46,50.44,50.44,70000.0,50.45,50.46,50.44,50.44,70000.0
2010-02-24 12:15:00,50.43,50.43,50.32,50.38,113000.0,50.43,50.43,50.32,50.38,113000.0
2010-02-24 12:20:00,50.37,50.37,50.31,50.35,65000.0,50.37,50.37,50.31,50.35,65000.0
2010-02-24 12:25:00,50.35,50.42,50.35,50.37,71000.0,50.35,50.42,50.35,50.37,71000.0
2010-02-24 12:30:00,50.39,50.4,50.33,50.33,124000.0,50.39,50.4,50.33,50.33,124000.0
2010-02-24 12:35:00,50.33,50.33,50.28,50.29,34000.0,50.33,50.33,50.28,50.29,34000.0
2010-02-24 12:40:00,50.3,50.37,50.29,50.35,49000.0,50.3,50.37,50.29,50.35,49000.0
2010-02-24 12:45:00,50.37,50.37,50.32,50.32,32000.0,50.37,50.37,50.32,50.32,32000.0
2010-02-24 12:50:00,50.32,50.33,50.31,50.31,15000.0,50.32,50.33,50.31,50.31,15000.0
2010-02-24 12:55:00,50.32,50.32,50.28,50.29,72000.0,50.32,50.32,50.28,50.29,72000.0
2010-02-24 13:00:00,50.29,50.3,50.25,50.28,50000.0,50.29,50.3,50.25,50.28,50000.0
2010-02-24 13:05:00,50.28,50.33,50.27,50.33,42000.0,50.28,50.33,50.27,50.33,42000.0
2010-02-24 13:10:00,50.33,50.38,50.33,50.37,74000.0,50.33,50.38,50.33,50.37,74000.0
2010-02-24 13:15:00,50.38,50.43,50.35,50.41,125000.0,50.38,50.43,50.35,50.41,125000.0
2010-02-24 13:20:00,50.41,50.41,50.39,50.4,65000.0,50.41,50.41,50.39,50.4,65000.0
2010-02-24 13:25:00,50.41,50.42,50.38,50.38,40000.0,50.41,50.42,50.38,50.38,40000.0
2010-02-24 13:30:00,50.4,50.43,50.38,50.38,58000.0,50.4,50.43,50.38,50.38,58000.0
2010-02-24 13:35:00,50.41,50.41,50.36,50.4,29000.0,50.41,50.41,50.36,50.4,29000.0
2010-02-24 13:40:00,50.42,50.43,50.37,50.37,37000.0,50.42,50.43,50.37,50.37,37000.0
2010-02-24 13:45:00,50.4,50.4,50.37,50.38,36000.0,50.4,50.4,50.37,50.38,36000.0
2010-02-24 13:50:00,50.39,50.45,50.38,50.4,27000.0,50.39,50.45,50.38,50.4,27000.0
2010-02-24 13:55:00,50.44,50.45,50.4,50.44,24000.0,50.44,50.45,50.4,50.44,24000.0
2010-02-24 14:00:00,50.44,50.45,50.38,50.39,47000.0,50.44,50.45,50.38,50.39,47000.0
2010-02-24 14:05:00,50.39,50.43,50.37,50.38,22000.0,50.39,50.43,50.37,50.38,22000.0
2010-02-24 14:10:00,50.37,50.43,50.37,50.4,89000.0,50.37,50.43,50.37,50.4,89000.0
2010-02-24 14:15:00,50.4,50.43,50.36,50.38,71000.0,50.4,50.43,50.36,50.38,71000.0
2010-02-24 14:20:00,50.38,50.4,50.35,50.37,38000.0,50.38,50.4,50.35,50.37,38000.0
2010-02-24 14:25:00,50.39,50.39,50.33,50.33,28000.0,50.39,50.39,50.33,50.33,28000.0
2010-02-24 14:30:00,50.37,50.37,50.27,50.29,121000.0,50.37,50.37,50.27,50.29,121000.0
2010-02-24 14:35:00,50.29,50.3,50.25,50.27,112000.0,50.29,50.3,50.25,50.27,112000.0
2010-02-24 14:40:00,50.25,50.3,50.25,50.27,132000.0,50.25,50.3,50.25,50.27,132000.0
2010-02-24 14:45:00,50.27,50.3,50.25,50.3,63000.0,50.27,50.3,50.25,50.3,63000.0
2010-02-24 14:50:00,50.3,50.32,50.25,50.25,64000.0,50.3,50.32,50.25,50.25,64000.0
2010-02-24 14:55:00,50.25,50.29,50.24,50.25,72000.0,50.25,50.29,50.24,50.25,72000.0
2010-02-24 15:00:00,50.26,50.29,50.18,50.19,129000.0,50.26,50.29,50.18,50.19,129000.0
2010-02-24 15:05:00,50.18,50.23,50.18,50.22,65000.0,50.18,50.23,50.18,50.22,65000.0
2010-02-24 15:10:00,50.2,50.23,50.2,50.23,26000.0,50.2,50.23,50.2,50.23,26000.0
2010-02-24 15:15:00,50.23,50.27,50.19,50.2,86000.0,50.23,50.27,50.19,50.2,86000.0
2010-02-24 15:20:00,50.21,50.23,50.15,50.23,60000.0,50.21,50.23,50.15,50.23,60000.0
2010-02-24 15:25:00,50.23,50.29,50.23,50.27,57000.0,50.23,50.29,50.23,50.27,57000.0
2010-02-24 15:30:00,50.27,50.27,50.2,50.22,51000.0,50.27,50.27,50.2,50.22,51000.0
2010-02-24 15:35:00,50.22,50.32,50.22,50.31,73000.0,50.22,50.32,50.22,50.31,73000.0
2010-02-24 15:40:00,50.3,50.36,50.3,50.33,55000.0,50.3,50.36,50.3,50.33,55000.0
2010-02-24 15:45:00,50.32,50.36,50.28,50.3,97000.0,50.32,50.36,50.28,50.3,97000.0
2010-02-24 15:50:00,50.3,50.36,50.28,50.35,128000.0,50.3,50.36,50.28,50.35,128000.0
2010-02-24 15:55:00,50.36,50.54,50.35,50.52,381000.0,50.36,50.54,50.35,50.52,381000.0
2010-02-25 09:30:00,50.22,50.24,49.54,49.89,671000.0,50.22,50.24,49.54,49.89,671000.0
2010-02-25 09:35:00,49.92,49.99,49.83,49.95,386000.0,49.92,49.99,49.83,49.95,386000.0
2010-02-25 09:40:00,49.95,49.98,49.86,49.89,261000.0,49.95,49.98,49.86,49.89,261000.0
2010-02-25 09:45:00,49.89,49.9,49.76,49.88,462000.0,49.89,49.9,49.76,49.88,462000.0
2010-02-25 09:50:00,49.88,49.99,49.81,49.89,133000.0,49.88,49.99,49.81,49.89,133000.0
2010-02-25 09:55:00,49.89,49.95,49.81,49.9,99000.0,49.89,49.95,49.81,49.9,99000.0
2010-02-25 10:00:00,49.88,49.92,49.76,49.86,135000.0,49.88,49.92,49.76,49.86,135000.0
2010-02-25 10:05:00,49.87,49.94,49.76,49.83,137000.0,49.87,49.94,49.76,49.83,137000.0
2010-02-25 10:10:00,49.82,49.97,49.8,49.85,81000.0,49.82,49.97,49.8,49.85,81000.0
2010-02-25 10:15:00,49.85,49.91,49.84,49.85,81000.0,49.85,49.91,49.84,49.85,81000.0
2010-02-25 10:20:00,49.84,49.9,49.81,49.83,84000.0,49.84,49.9,49.81,49.83,84000.0
2010-02-25 10:25:00,49.83,49.9,49.69,49.9,257000.0,49.83,49.9,49.69,49.9,257000.0
2010-02-25 10:30:00,49.89,49.9,49.83,49.89,60000.0,49.89,49.9,49.83,49.89,60000.0
2010-02-25 10:35:00,49.89,49.95,49.87,49.91,108000.0,49.89,49.95,49.87,49.91,108000.0
2010-02-25 10:40:00,49.88,49.88,49.75,49.85,89000.0,49.88,49.88,49.75,49.85,89000.0
2010-02-25 10:45:00,49.8,49.9,49.76,49.81,83000.0,49.8,49.9,49.76,49.81,83000.0
2010-02-25 10:50:00,49.77,49.9,49.77,49.9,73000.0,49.77,49.9,49.77,49.9,73000.0
2010-02-25 10:55:00,49.87,49.92,49.81,49.85,104000.0,49.87,49.92,49.81,49.85,104000.0
2010-02-25 11:00:00,49.86,49.96,49.86,49.92,98000.0,49.86,49.96,49.86,49.92,98000.0
2010-02-25 11:05:00,49.91,49.94,49.91,49.94,90000.0,49.91,49.94,49.91,49.94,90000.0
2010-02-25 11:10:00,49.93,49.99,49.92,49.94,110000.0,49.93,49.99,49.92,49.94,110000.0
2010-02-25 11:15:00,49.91,49.95,49.86,49.91,74000.0,49.91,49.95,49.86,49.91,74000.0
2010-02-25 11:20:00,49.9,49.9,49.78,49.87,55000.0,49.9,49.9,49.78,49.87,55000.0
2010-02-25 11:25:00,49.86,49.87,49.83,49.86,19000.0,49.86,49.87,49.83,49.86,19000.0
2010-02-25 11:30:00,49.83,49.88,49.8,49.82,65000.0,49.83,49.88,49.8,49.82,65000.0
2010-02-25 11:35:00,49.86,49.9,49.84,49.85,12000.0,49.86,49.9,49.84,49.85,12000.0
2010-02-25 11:40:00,49.85,49.93,49.83,49.89,20000.0,49.85,49.93,49.83,49.89,20000.0
2010-02-25 11:45:00,49.89,49.9,49.86,49.87,46000.0,49.89,49.9,49.86,49.87,46000.0
2010-02-25 11:50:00,49.86,49.9,49.86,49.86,32000.0,49.86,49.9,49.86,49.86,32000.0
2010-02-25 11:55:00,49.87,49.94,49.85,49.89,61000.0,49.87,49.94,49.85,49.89,61000.0
2010-02-25 12:00:00,49.9,49.94,49.9,49.91,33000.0,49.9,49.94,49.9,49.91,33000.0
2010-02-25 12:05:00,49.92,49.99,49.92,49.96,48000.0,49.92,49.99,49.92,49.96,48000.0
2010-02-25 12:10:00,49.97,49.98,49.9,49.94,61000.0,49.97,49.98,49.9,49.94,61000.0
2010-02-25 12:15:00,49.97,49.98,49.91,49.91,30000.0,49.97,49.98,49.91,49.91,30000.0
2010-02-25 12:20:00,49.92,49.93,49.89,49.93,9000.0,49.92,49.93,49.89,49.93,9000.0
2010-02-25 12:25:00,49.92,49.94,49.92,49.93,5000.0,49.92,49.94,49.92,49.93,5000.0
2010-02-25 12:30:00,49.94,49.95,49.91,49.92,22000.0,49.94,49.95,49.91,49.92,22000.0
2010-02-25 12:35:00,49.94,49.98,49.94,49.98,21000.0,49.94,49.98,49.94,49.98,21000.0
2010-02-25 12:40:00,49.96,50.0,49.95,49.95,52000.0,49.96,50.0,49.95,49.95,52000.0
2010-02-25 12:45:00,50.0,50.0,49.96,49.98,34000.0,50.0,50.0,49.96,49.98,34000.0
2010-02-25 12:50:00,49.99,50.12,49.96,50.12,110000.0,49.99,50.12,49.96,50.12,110000.0
2010-02-25 12:55:00,50.13,50.13,50.08,50.09,74000.0,50.13,50.13,50.08,50.09,74000.0
2010-02-25 13:00:00,50.09,50.22,50.07,50.18,156000.0,50.09,50.22,50.07,50.18,156000.0
2010-02-25 13:05:00,50.15,50.18,50.13,50.13,65000.0,50.15,50.18,50.13,50.13,65000.0
2010-02-25 13:10:00,50.13,50.14,50.11,50.12,20000.0,50.13,50.14,50.11,50.12,20000.0
2010-02-25 13:15:00,50.13,50.16,50.07,50.16,70000.0,50.13,50.16,50.07,50.16,70000.0
2010-02-25 13:20:00,50.16,50.2,50.16,50.18,42000.0,50.16,50.2,50.16,50.18,42000.0
2010-02-25 13:25:00,50.19,50.22,50.19,50.21,17000.0,50.19,50.22,50.19,50.21,17000.0
2010-02-25 13:30:00,50.21,50.3,50.21,50.29,123000.0,50.21,50.3,50.21,50.29,123000.0
2010-02-25 13:35:00,50.28,50.35,50.26,50.35,119000.0,50.28,50.35,50.26,50.35,119000.0
2010-02-25 13:40:00,50.35,50.38,50.3,50.36,123000.0,50.35,50.38,50.3,50.36,123000.0
2010-02-25 13:45:00,50.38,50.58,50.38,50.58,320000.0,50.38,50.58,50.38,50.58,320000.0
2010-02-25 13:50:00,50.55,50.6,50.49,50.51,244000.0,50.55,50.6,50.49,50.51,244000.0
2010-02-25 13:55:00,50.51,50.65,50.49,50.65,146000.0,50.51,50.65,50.49,50.65,146000.0
2010-02-25 14:00:00,50.66,50.69,50.56,50.59,221000.0,50.66,50.69,50.56,50.59,221000.0
2010-02-25 14:05:00,50.6,50.63,50.51,50.54,82000.0,50.6,50.63,50.51,50.54,82000.0
2010-02-25 14:10:00,50.56,50.59,50.48,50.53,78000.0,50.56,50.59,50.48,50.53,78000.0
2010-02-25 14:15:00,50.49,50.52,50.45,50.45,51000.0,50.49,50.52,50.45,50.45,51000.0
2010-02-25 14:20:00,50.48,50.57,50.46,50.51,75000.0,50.48,50.57,50.46,50.51,75000.0
2010-02-25 14:25:00,50.54,50.58,50.46,50.46,100000.0,50.54,50.58,50.46,50.46,100000.0
2010-02-25 14:30:00,50.49,50.55,50.47,50.52,58000.0,50.49,50.55,50.47,50.52,58000.0
2010-02-25 14:35:00,50.51,50.54,50.49,50.51,34000.0,50.51,50.54,50.49,50.51,34000.0
2010-02-25 14:40:00,50.51,50.59,50.5,50.59,199000.0,50.51,50.59,50.5,50.59,199000.0
2010-02-25 14:45:00,50.59,50.68,50.53,50.54,138000.0,50.59,50.68,50.53,50.54,138000.0
2010-02-25 14:50:00,50.53,50.6,50.53,50.6,97000.0,50.53,50.6,50.53,50.6,97000.0
2010-02-25 14:55:00,50.6,50.7,50.6,50.66,86000.0,50.6,50.7,50.6,50.66,86000.0
2010-02-25 15:00:00,50.66,50.68,50.57,50.58,78000.0,50.66,50.68,50.57,50.58,78000.0
2010-02-25 15:05:00,50.64,50.78,50.63,50.76,239000.0,50.64,50.78,50.63,50.76,239000.0
2010-02-25 15:10:00,50.77,50.77,50.68,50.7,81000.0,50.77,50.77,50.68,50.7,81000.0
2010-02-25 15:15:00,50.69,50.73,50.64,50.67,76000.0,50.69,50.73,50.64,50.67,76000.0
2010-02-25 15:20:00,50.64,50.66,50.59,50.66,63000.0,50.64,50.66,50.59,50.66,63000.0
2010-02-25 15:25:00,50.66,50.8,50.66,50.8,140000.0,50.66,50.8,50.66,50.8,140000.0
2010-02-25 15:30:00,50.8,50.81,50.7,50.79,157000.0,50.8,50.81,50.7,50.79,157000.0
2010-02-25 15:35:00,50.79,50.86,50.77,50.81,162000.0,50.79,50.86,50.77,50.81,162000.0
2010-02-25 15:40:00,50.8,50.83,50.75,50.77,211000.0,50.8,50.83,50.75,50.77,211000.0
2010-02-25 15:45:00,50.75,50.82,50.73,50.75,155000.0,50.75,50.82,50.73,50.75,155000.0
2010-02-25 15:50:00,50.77,50.8,50.73,50.79,238000.0,50.77,50.8,50.73,50.79,238000.0
2010-02-25 15:55:00,50.79,50.89,50.73,50.89,486000.0,50.79,50.89,50.73,50.89,486000.0
2010-02-26 09:30:00,50.93,51.19,50.83,51.19,345000.0,50.93,51.19,50.83,51.19,345000.0
2010-02-26 09:35:00,51.13,51.5,51.13,51.4,749000.0,51.13,51.5,51.13,51.4,749000.0
2010-02-26 09:40:00,51.37,51.69,51.35,51.54,737000.0,51.37,51.69,51.35,51.54,737000.0
2010-02-26 09:45:00,51.58,51.65,51.49,51.61,398000.0,51.58,51.65,51.49,51.61,398000.0
2010-02-26 09:50:00,51.6,51.66,51.55,51.63,247000.0,51.6,51.66,51.55,51.63,247000.0
2010-02-26 09:55:00,51.61,51.67,51.5,51.53,245000.0,51.61,51.67,51.5,51.53,245000.0
2010-02-26 10:00:00,51.51,51.65,51.41,51.52,210000.0,51.51,51.65,51.41,51.52,210000.0
2010-02-26 10:05:00,51.5,51.69,51.5,51.66,263000.0,51.5,51.69,51.5,51.66,263000.0
2010-02-26 10:10:00,51.67,51.72,51.61,51.63,258000.0,51.67,51.72,51.61,51.63,258000.0
2010-02-26 10:15:00,51.61,51.7,51.61,51.68,102000.0,51.61,51.7,51.61,51.68,102000.0
2010-02-26 10:20:00,51.69,51.78,51.65,51.7,338000.0,51.69,51.78,51.65,51.7,338000.0
2010-02-26 10:25:00,51.7,51.73,51.6,51.65,155000.0,51.7,51.73,51.6,51.65,155000.0
2010-02-26 10:30:00,51.68,51.72,51.63,51.63,41000.0,51.68,51.72,51.63,51.63,41000.0
2010-02-26 10:35:00,51.63,51.74,51.6,51.63,162000.0,51.63,51.74,51.6,51.63,162000.0
2010-02-26 10:40:00,51.62,51.64,51.51,51.57,190000.0,51.62,51.64,51.51,51.57,190000.0
2010-02-26 10:45:00,51.57,51.62,51.51,51.52,125000.0,51.57,51.62,51.51,51.52,125000.0
2010-02-26 10:50:00,51.51,51.6,51.51,51.57,80000.0,51.51,51.6,51.51,51.57,80000.0
2010-02-26 10:55:00,51.55,51.63,51.51,51.63,241000.0,51.55,51.63,51.51,51.63,241000.0
2010-02-26 11:00:00,51.63,51.64,51.57,51.6,116000.0,51.63,51.64,51.57,51.6,116000.0
2010-02-26 11:05:00,51.62,51.65,51.55,51.62,68000.0,51.62,51.65,51.55,51.62,68000.0
2010-02-26 11:10:00,51.62,51.65,51.59,51.64,80000.0,51.62,51.65,51.59,51.64,80000.0
2010-02-26 11:15:00,51.62,51.65,51.59,51.59,31000.0,51.62,51.65,51.59,51.59,31000.0
2010-02-26 11:20:00,51.57,51.61,51.55,51.6,109000.0,51.57,51.61,51.55,51.6,109000.0
2010-02-26 11:25:00,51.61,51.69,51.59,51.61,155000.0,51.61,51.69,51.59,51.61,155000.0
2010-02-26 11:30:00,51.61,51.71,51.59,51.67,117000.0,51.61,51.71,51.59,51.67,117000.0
2010-02-26 11:35:00,51.67,51.71,51.65,51.68,47000.0,51.67,51.71,51.65,51.68,47000.0
2010-02-26 11:40:00,51.67,51.7,51.59,51.62,129000.0,51.67,51.7,51.59,51.62,129000.0
2010-02-26 11:45:00,51.62,51.64,51.6,51.61,24000.0,51.62,51.64,51.6,51.61,24000.0
2010-02-26 11:50:00,51.61,51.62,51.58,51.61,87000.0,51.61,51.62,51.58,51.61,87000.0
2010-02-26 11:55:00,51.6,51.63,51.6,51.63,29000.0,51.6,51.63,51.6,51.63,29000.0
2010-02-26 12:00:00,51.61,51.62,51.59,51.62,63000.0,51.61,51.62,51.59,51.62,63000.0
2010-02-26 12:05:00,51.62,51.63,51.58,51.58,63000.0,51.62,51.63,51.58,51.58,63000.0
2010-02-26 12:10:00,51.58,51.63,51.55,51.62,67000.0,51.58,51.63,51.55,51.62,67000.0
2010-02-26 12:15:00,51.6,51.61,51.56,51.6,35000.0,51.6,51.61,51.56,51.6,35000.0
2010-02-26 12:20:00,51.6,51.62,51.58,51.6,20000.0,51.6,51.62,51.58,51.6,20000.0
2010-02-26 12:25:00,51.59,51.61,51.57,51.57,36000.0,51.59,51.61,51.57,51.57,36000.0
2010-02-26 12:30:00,51.58,51.6,51.57,51.58,15000.0,51.58,51.6,51.57,51.58,15000.0
2010-02-26 12:35:00,51.58,51.64,51.55,51.62,79000.0,51.58,51.64,51.55,51.62,79000.0
2010-02-26 12:40:00,51.64,51.65,51.55,51.59,59000.0,51.64,51.65,51.55,51.59,59000.0
2010-02-26 12:45:00,51.63,51.65,51.6,51.62,67000.0,51.63,51.65,51.6,51.62,67000.0
2010-02-26 12:50:00,51.62,51.64,51.58,51.58,42000.0,51.62,51.64,51.58,51.58,42000.0
2010-02-26 12:55:00,51.6,51.61,51.56,51.58,46000.0,51.6,51.61,51.56,51.58,46000.0
2010-02-26 13:00:00,51.6,51.63,51.56,51.58,95000.0,51.6,51.63,51.56,51.58,95000.0
2010-02-26 13:05:00,51.59,51.59,51.54,51.54,74000.0,51.59,51.59,51.54,51.54,74000.0
2010-02-26 13:10:00,51.53,51.56,51.51,51.53,50000.0,51.53,51.56,51.51,51.53,50000.0
2010-02-26 13:15:00,51.53,51.54,51.47,51.49,106000.0,51.53,51.54,51.47,51.49,106000.0
2010-02-26 13:20:00,51.51,51.56,51.46,51.54,82000.0,51.51,51.56,51.46,51.54,82000.0
2010-02-26 13:25:00,51.56,51.56,51.5,51.51,22000.0,51.56,51.56,51.5,51.51,22000.0
2010-02-26 13:30:00,51.51,51.53,51.46,51.48,48000.0,51.51,51.53,51.46,51.48,48000.0
2010-02-26 13:35:00,51.48,51.51,51.46,51.5,58000.0,51.48,51.51,51.46,51.5,58000.0
2010-02-26 13:40:00,51.5,51.53,51.48,51.53,30000.0,51.5,51.53,51.48,51.53,30000.0
2010-02-26 13:45:00,51.53,51.55,51.5,51.52,58000.0,51.53,51.55,51.5,51.52,58000.0
2010-02-26 13:50:00,51.54,51.6,51.54,51.6,37000.0,51.54,51.6,51.54,51.6,37000.0
2010-02-26 13:55:00,51.57,51.63,51.57,51.57,48000.0,51.57,51.63,51.57,51.57,48000.0
2010-02-26 14:00:00,51.57,51.59,51.54,51.57,57000.0,51.57,51.59,51.54,51.57,57000.0
2010-02-26 14:05:00,51.56,51.6,51.55,51.6,60000.0,51.56,51.6,51.55,51.6,60000.0
2010-02-26 14:10:00,51.6,51.61,51.56,51.61,15000.0,51.6,51.61,51.56,51.61,15000.0
2010-02-26 14:15:00,51.62,51.62,51.57,51.57,83000.0,51.62,51.62,51.57,51.57,83000.0
2010-02-26 14:20:00,51.58,51.59,51.51,51.51,83000.0,51.58,51.59,51.51,51.51,83000.0
2010-02-26 14:25:00,51.55,51.59,51.54,51.57,20000.0,51.55,51.59,51.54,51.57,20000.0
2010-02-26 14:30:00,51.6,51.65,51.59,51.6,122000.0,51.6,51.65,51.59,51.6,122000.0
2010-02-26 14:35:00,51.62,51.68,51.62,51.67,110000.0,51.62,51.68,51.62,51.67,110000.0
2010-02-26 14:40:00,51.67,51.68,51.63,51.63,29000.0,51.67,51.68,51.63,51.63,29000.0
2010-02-26 14:45:00,51.64,51.74,51.63,51.73,121000.0,51.64,51.74,51.63,51.73,121000.0
2010-02-26 14:50:00,51.73,51.79,51.72,51.73,174000.0,51.73,51.79,51.72,51.73,174000.0
2010-02-26 14:55:00,51.73,51.74,51.7,51.73,74000.0,51.73,51.74,51.7,51.73,74000.0
2010-02-26 15:00:00,51.74,51.74,51.7,51.73,47000.0,51.74,51.74,51.7,51.73,47000.0
2010-02-26 15:05:00,51.71,51.74,51.7,51.74,88000.0,51.71,51.74,51.7,51.74,88000.0
2010-02-26 15:10:00,51.73,51.78,51.73,51.77,87000.0,51.73,51.78,51.73,51.77,87000.0
2010-02-26 15:15:00,51.78,51.84,51.77,51.84,211000.0,51.78,51.84,51.77,51.84,211000.0
2010-02-26 15:20:00,51.84,51.86,51.79,51.8,122000.0,51.84,51.86,51.79,51.8,122000.0
2010-02-26 15:25:00,51.83,51.86,51.8,51.84,100000.0,51.83,51.86,51.8,51.84,100000.0
2010-02-26 15:30:00,51.86,51.87,51.8,51.83,239000.0,51.86,51.87,51.8,51.83,239000.0
2010-02-26 15:35:00,51.82,51.87,51.8,51.85,145000.0,51.82,51.87,51.8,51.85,145000.0
2010-02-26 15:40:00,51.85,51.87,51.84,51.85,207000.0,51.85,51.87,51.84,51.85,207000.0
2010-02-26 15:45:00,51.85,51.86,51.83,51.83,195000.0,51.85,51.86,51.83,51.83,195000.0
2010-02-26 15:50:00,51.83,51.85,51.83,51.85,303000.0,51.83,51.85,51.83,51.85,303000.0
2010-02-26 15:55:00,51.84,51.87,51.83,51.87,609000.0,51.84,51.87,51.83,51.87,609000.0
2010-03-01 09:30:00,52.02,52.29,52.01,52.13,776000.0,52.02,52.29,52.01,52.13,776000.0
2010-03-01 09:35:00,52.13,52.19,52.01,52.02,350000.0,52.13,52.19,52.01,52.02,350000.0
2010-03-01 09:40:00,52.05,52.07,51.76,51.86,537000.0,52.05,52.07,51.76,51.86,537000.0
2010-03-01 09:45:00,51.84,51.88,51.72,51.86,354000.0,51.84,51.88,51.72,51.86,354000.0
2010-03-01 09:50:00,51.87,52.0,51.84,51.95,223000.0,51.87,52.0,51.84,51.95,223000.0
2010-03-01 09:55:00,51.93,51.99,51.9,51.92,105000.0,51.93,51.99,51.9,51.92,105000.0
2010-03-01 10:00:00,51.92,52.05,51.9,51.98,214000.0,51.92,52.05,51.9,51.98,214000.0
2010-03-01 10:05:00,52.0,52.1,51.92,52.1,162000.0,52.0,52.1,51.92,52.1,162000.0
2010-03-01 10:10:00,52.08,52.1,52.0,52.06,120000.0,52.08,52.1,52.0,52.06,120000.0
2010-03-01 10:15:00,52.05,52.05,51.78,51.78,296000.0,52.05,52.05,51.78,51.78,296000.0
2010-03-01 10:20:00,51.8,51.81,51.57,51.6,376000.0,51.8,51.81,51.57,51.6,376000.0
2010-03-01 10:25:00,51.62,51.7,51.57,51.69,297000.0,51.62,51.7,51.57,51.69,297000.0
2010-03-01 10:30:00,51.69,51.7,51.64,51.64,133000.0,51.69,51.7,51.64,51.64,133000.0
2010-03-01 10:35:00,51.64,51.65,51.59,51.61,89000.0,51.64,51.65,51.59,51.61,89000.0
2010-03-01 10:40:00,51.6,51.8,51.6,51.8,130000.0,51.6,51.8,51.6,51.8,130000.0
2010-03-01 10:45:00,51.78,51.84,51.76,51.83,179000.0,51.78,51.84,51.76,51.83,179000.0
2010-03-01 10:50:00,51.82,51.88,51.75,51.81,159000.0,51.82,51.88,51.75,51.81,159000.0
2010-03-01 10:55:00,51.82,51.82,51.73,51.73,58000.0,51.82,51.82,51.73,51.73,58000.0
2010-03-01 11:00:00,51.72,51.8,51.7,51.78,73000.0,51.72,51.8,51.7,51.78,73000.0
2010-03-01 11:05:00,51.75,51.78,51.75,51.77,48000.0,51.75,51.78,51.75,51.77,48000.0
2010-03-01 11:10:00,51.82,51.82,51.71,51.71,54000.0,51.82,51.82,51.71,51.71,54000.0
2010-03-01 11:15:00,51.76,51.77,51.72,51.75,59000.0,51.76,51.77,51.72,51.75,59000.0
2010-03-01 11:20:00,51.74,51.75,51.7,51.73,70000.0,51.74,51.75,51.7,51.73,70000.0
2010-03-01 11:25:00,51.72,51.77,51.72,51.77,54000.0,51.72,51.77,51.72,51.77,54000.0
2010-03-01 11:30:00,51.77,51.77,51.72,51.73,21000.0,51.77,51.77,51.72,51.73,21000.0
2010-03-01 11:35:00,51.69,51.7,51.65,51.65,93000.0,51.69,51.7,51.65,51.65,93000.0
2010-03-01 11:40:00,51.67,51.67,51.6,51.61,116000.0,51.67,51.67,51.6,51.61,116000.0
2010-03-01 11:45:00,51.63,51.71,51.62,51.7,90000.0,51.63,51.71,51.62,51.7,90000.0
2010-03-01 11:50:00,51.7,51.79,51.67,51.76,137000.0,51.7,51.79,51.67,51.76,137000.0
2010-03-01 11:55:00,51.75,51.84,51.75,51.83,142000.0,51.75,51.84,51.75,51.83,142000.0
2010-03-01 12:00:00,51.83,51.93,51.82,51.92,111000.0,51.83,51.93,51.82,51.92,111000.0
2010-03-01 12:05:00,51.92,52.04,51.91,52.03,121000.0,51.92,52.04,51.91,52.03,121000.0
2010-03-01 12:10:00,52.03,52.03,51.96,51.96,203000.0,52.03,52.03,51.96,51.96,203000.0
2010-03-01 12:15:00,52.0,52.02,51.96,52.02,68000.0,52.0,52.02,51.96,52.02,68000.0
2010-03-01 12:20:00,52.0,52.04,52.0,52.04,55000.0,52.0,52.04,52.0,52.04,55000.0
2010-03-01 12:25:00,52.01,52.07,52.01,52.05,50000.0,52.01,52.07,52.01,52.05,50000.0
2010-03-01 12:30:00,52.07,52.1,52.03,52.05,58000.0,52.07,52.1,52.03,52.05,58000.0
2010-03-01 12:35:00,52.07,52.1,52.05,52.1,45000.0,52.07,52.1,52.05,52.1,45000.0
2010-03-01 12:40:00,52.08,52.1,52.07,52.08,66000.0,52.08,52.1,52.07,52.08,66000.0
2010-03-01 12:45:00,52.07,52.09,52.03,52.03,79000.0,52.07,52.09,52.03,52.03,79000.0
2010-03-01 12:50:00,52.02,52.05,52.02,52.03,34000.0,52.02,52.05,52.02,52.03,34000.0
2010-03-01 12:55:00,52.03,52.05,52.02,52.03,20000.0,52.03,52.05,52.02,52.03,20000.0
2010-03-01 13:00:00,52.02,52.02,52.02,52.02,9000.0,52.02,52.02,52.02,52.02,9000.0
2010-03-01 13:05:00,52.04,52.07,52.0,52.07,48000.0,52.04,52.07,52.0,52.07,48000.0
2010-03-01 13:10:00,52.05,52.08,52.03,52.08,65000.0,52.05,52.08,52.03,52.08,65000.0
2010-03-01 13:15:00,52.08,52.08,52.03,52.03,64000.0,52.08,52.08,52.03,52.03,64000.0
2010-03-01 13:20:00,52.03,52.04,52.01,52.01,58000.0,52.03,52.04,52.01,52.01,58000.0
2010-03-01 13:25:00,52.03,52.04,52.02,52.02,46000.0,52.03,52.04,52.02,52.02,46000.0
2010-03-01 13:30:00,52.04,52.12,52.04,52.08,72000.0,52.04,52.12,52.04,52.08,72000.0
2010-03-01 13:35:00,52.08,52.08,52.03,52.05,47000.0,52.08,52.08,52.03,52.05,47000.0
2010-03-01 13:40:00,52.05,52.07,52.04,52.05,26000.0,52.05,52.07,52.04,52.05,26000.0
2010-03-01 13:45:00,52.05,52.09,52.05,52.08,44000.0,52.05,52.09,52.05,52.08,44000.0
2010-03-01 13:50:00,52.08,52.15,52.07,52.15,105000.0,52.08,52.15,52.07,52.15,105000.0
2010-03-01 13:55:00,52.15,52.18,52.07,52.14,181000.0,52.15,52.18,52.07,52.14,181000.0
2010-03-01 14:00:00,52.12,52.12,52.1,52.1,17000.0,52.12,52.12,52.1,52.1,17000.0
2010-03-01 14:05:00,52.1,52.1,52.06,52.06,42000.0,52.1,52.1,52.06,52.06,42000.0
2010-03-01 14:10:00,52.11,52.14,52.1,52.12,44000.0,52.11,52.14,52.1,52.12,44000.0
2010-03-01 14:15:00,52.15,52.15,52.11,52.12,46000.0,52.15,52.15,52.11,52.12,46000.0
2010-03-01 14:20:00,52.15,52.15,52.12,52.12,6000.0,52.15,52.15,52.12,52.12,6000.0
2010-03-01 14:25:00,52.11,52.12,52.08,52.08,22000.0,52.11,52.12,52.08,52.08,22000.0
2010-03-01 14:30:00,52.11,52.11,52.06,52.06,48000.0,52.11,52.11,52.06,52.06,48000.0
2010-03-01 14:35:00,52.07,52.08,52.04,52.06,91000.0,52.07,52.08,52.04,52.06,91000.0
2010-03-01 14:40:00,52.06,52.06,52.04,52.04,35000.0,52.06,52.06,52.04,52.04,35000.0
2010-03-01 14:45:00,52.05,52.06,52.01,52.01,35000.0,52.05,52.06,52.01,52.01,35000.0
2010-03-01 14:50:00,52.02,52.05,52.0,52.03,126000.0,52.02,52.05,52.0,52.03,126000.0
2010-03-01 14:55:00,52.05,52.09,52.05,52.09,57000.0,52.05,52.09,52.05,52.09,57000.0
2010-03-01 15:00:00,52.09,52.13,52.05,52.08,82000.0,52.09,52.13,52.05,52.08,82000.0
2010-03-01 15:05:00,52.09,52.13,52.06,52.11,73000.0,52.09,52.13,52.06,52.11,73000.0
2010-03-01 15:10:00,52.11,52.15,52.1,52.14,178000.0,52.11,52.15,52.1,52.14,178000.0
2010-03-01 15:15:00,52.13,52.16,52.12,52.14,83000.0,52.13,52.16,52.12,52.14,83000.0
2010-03-01 15:20:00,52.14,52.14,52.08,52.13,89000.0,52.14,52.14,52.08,52.13,89000.0
2010-03-01 15:25:00,52.13,52.24,52.13,52.2,181000.0,52.13,52.24,52.13,52.2,181000.0
2010-03-01 15:30:00,52.19,52.25,52.16,52.22,123000.0,52.19,52.25,52.16,52.22,123000.0
2010-03-01 15:35:00,52.21,52.26,52.2,52.25,242000.0,52.21,52.26,52.2,52.25,242000.0
2010-03-01 15:40:00,52.24,52.28,52.2,52.27,178000.0,52.24,52.28,52.2,52.27,178000.0
2010-03-01 15:45:00,52.26,52.29,52.24,52.25,132000.0,52.26,52.29,52.24,52.25,132000.0
2010-03-01 15:50:00,52.26,52.28,52.19,52.27,283000.0,52.26,52.28,52.19,52.27,283000.0
2010-03-01 15:55:00,52.27,52.33,52.24,52.3,398000.0,52.27,52.33,52.24,52.3,398000.0
2010-03-02 09:30:00,52.4,52.48,52.02,52.05,570000.0,52.4,52.48,52.02,52.05,570000.0
2010-03-02 09:35:00,52.1,52.22,51.9,52.12,382000.0,52.1,52.22,51.9,52.12,382000.0
2010-03-02 09:40:00,52.14,52.23,52.0,52.21,211000.0,52.14,52.23,52.0,52.21,211000.0
2010-03-02 09:45:00,52.15,52.17,52.03,52.12,165000.0,52.15,52.17,52.03,52.12,165000.0
2010-03-02 09:50:00,52.1,52.17,52.05,52.14,107000.0,52.1,52.17,52.05,52.14,107000.0
2010-03-02 09:55:00,52.1,52.28,52.1,52.17,152000.0,52.1,52.28,52.1,52.17,152000.0
2010-03-02 10:00:00,52.15,52.25,52.13,52.2,241000.0,52.15,52.25,52.13,52.2,241000.0
2010-03-02 10:05:00,52.2,52.2,52.0,52.03,259000.0,52.2,52.2,52.0,52.03,259000.0
2010-03-02 10:10:00,52.01,52.01,51.92,51.96,289000.0,52.01,52.01,51.92,51.96,289000.0
2010-03-02 10:15:00,51.94,52.08,51.92,52.05,148000.0,51.94,52.08,51.92,52.05,148000.0
2010-03-02 10:20:00,52.05,52.05,51.99,52.02,81000.0,52.05,52.05,51.99,52.02,81000.0
2010-03-02 10:25:00,52.04,52.05,51.95,52.02,98000.0,52.04,52.05,51.95,52.02,98000.0
2010-03-02 10:30:00,52.05,52.05,51.95,52.0,110000.0,52.05,52.05,51.95,52.0,110000.0
2010-03-02 10:35:00,51.99,52.03,51.96,51.97,58000.0,51.99,52.03,51.96,51.97,58000.0
2010-03-02 10:40:00,51.99,52.0,51.92,51.96,163000.0,51.99,52.0,51.92,51.96,163000.0
2010-03-02 10:45:00,51.97,52.0,51.95,52.0,71000.0,51.97,52.0,51.95,52.0,71000.0
2010-03-02 10:50:00,51.99,52.0,51.96,52.0,66000.0,51.99,52.0,51.96,52.0,66000.0
2010-03-02 10:55:00,51.99,52.0,51.82,51.85,308000.0,51.99,52.0,51.82,51.85,308000.0
2010-03-02 11:00:00,51.85,51.88,51.81,51.84,207000.0,51.85,51.88,51.81,51.84,207000.0
2010-03-02 11:05:00,51.82,51.91,51.8,51.88,181000.0,51.82,51.91,51.8,51.88,181000.0
2010-03-02 11:10:00,51.88,51.92,51.86,51.88,161000.0,51.88,51.92,51.86,51.88,161000.0
2010-03-02 11:15:00,51.89,51.9,51.87,51.9,49000.0,51.89,51.9,51.87,51.9,49000.0
2010-03-02 11:20:00,51.88,51.88,51.8,51.84,75000.0,51.88,51.88,51.8,51.84,75000.0
2010-03-02 11:25:00,51.84,51.86,51.83,51.86,35000.0,51.84,51.86,51.83,51.86,35000.0
2010-03-02 11:30:00,51.81,51.83,51.54,51.6,515000.0,51.81,51.83,51.54,51.6,515000.0
2010-03-02 11:35:00,51.6,51.66,51.56,51.58,218000.0,51.6,51.66,51.56,51.58,218000.0
2010-03-02 11:40:00,51.58,51.68,51.58,51.61,100000.0,51.58,51.68,51.58,51.61,100000.0
2010-03-02 11:45:00,51.65,51.66,51.6,51.62,76000.0,51.65,51.66,51.6,51.62,76000.0
2010-03-02 11:50:00,51.62,51.83,51.62,51.82,129000.0,51.62,51.83,51.62,51.82,129000.0
2010-03-02 11:55:00,51.8,51.83,51.76,51.77,67000.0,51.8,51.83,51.76,51.77,67000.0
2010-03-02 12:00:00,51.76,51.81,51.74,51.8,62000.0,51.76,51.81,51.74,51.8,62000.0
2010-03-02 12:05:00,51.77,51.87,51.77,51.87,72000.0,51.77,51.87,51.77,51.87,72000.0
2010-03-02 12:10:00,51.87,51.88,51.81,51.81,106000.0,51.87,51.88,51.81,51.81,106000.0
2010-03-02 12:15:00,51.83,51.83,51.77,51.77,55000.0,51.83,51.83,51.77,51.77,55000.0
2010-03-02 12:20:00,51.79,51.84,51.79,51.84,66000.0,51.79,51.84,51.79,51.84,66000.0
2010-03-02 12:25:00,51.81,51.85,51.8,51.83,40000.0,51.81,51.85,51.8,51.83,40000.0
2010-03-02 12:30:00,51.83,51.92,51.8,51.92,149000.0,51.83,51.92,51.8,51.92,149000.0
2010-03-02 12:35:00,51.9,52.03,51.9,52.0,191000.0,51.9,52.03,51.9,52.0,191000.0
2010-03-02 12:40:00,52.0,52.02,51.97,51.97,36000.0,52.0,52.02,51.97,51.97,36000.0
2010-03-02 12:45:00,51.96,51.98,51.95,51.97,22000.0,51.96,51.98,51.95,51.97,22000.0
2010-03-02 12:50:00,51.95,51.97,51.9,51.9,44000.0,51.95,51.97,51.9,51.9,44000.0
2010-03-02 12:55:00,51.9,51.9,51.85,51.87,93000.0,51.9,51.9,51.85,51.87,93000.0
2010-03-02 13:00:00,51.9,51.98,51.89,51.93,48000.0,51.9,51.98,51.89,51.93,48000.0
2010-03-02 13:05:00,51.93,51.96,51.9,51.92,66000.0,51.93,51.96,51.9,51.92,66000.0
2010-03-02 13:10:00,51.92,51.92,51.88,51.92,36000.0,51.92,51.92,51.88,51.92,36000.0
2010-03-02 13:15:00,51.88,51.92,51.88,51.92,10000.0,51.88,51.92,51.88,51.92,10000.0
2010-03-02 13:20:00,51.92,51.92,51.88,51.9,36000.0,51.92,51.92,51.88,51.9,36000.0
2010-03-02 13:25:00,51.89,51.9,51.87,51.9,23000.0,51.89,51.9,51.87,51.9,23000.0
2010-03-02 13:30:00,51.9,51.93,51.89,51.93,72000.0,51.9,51.93,51.89,51.93,72000.0
2010-03-02 13:35:00,51.93,51.98,51.93,51.98,17000.0,51.93,51.98,51.93,51.98,17000.0
2010-03-02 13:40:00,51.99,52.0,51.96,51.99,54000.0,51.99,52.0,51.96,51.99,54000.0
2010-03-02 13:45:00,52.01,52.01,51.85,51.85,114000.0,52.01,52.01,51.85,51.85,114000.0
2010-03-02 13:50:00,51.89,51.89,51.8,51.85,76000.0,51.89,51.89,51.8,51.85,76000.0
2010-03-02 13:55:00,51.86,51.92,51.81,51.92,46000.0,51.86,51.92,51.81,51.92,46000.0
2010-03-02 14:00:00,51.91,51.98,51.87,51.9,52000.0,51.91,51.98,51.87,51.9,52000.0
2010-03-02 14:05:00,51.89,51.91,51.87,51.89,20000.0,51.89,51.91,51.87,51.89,20000.0
2010-03-02 14:10:00,51.89,51.9,51.82,51.83,22000.0,51.89,51.9,51.82,51.83,22000.0
2010-03-02 14:15:00,51.84,51.9,51.84,51.9,75000.0,51.84,51.9,51.84,51.9,75000.0
2010-03-02 14:20:00,51.9,51.91,51.85,51.88,141000.0,51.9,51.91,51.85,51.88,141000.0
2010-03-02 14:25:00,51.89,51.9,51.85,51.85,78000.0,51.89,51.9,51.85,51.85,78000.0
2010-03-02 14:30:00,51.85,51.85,51.8,51.8,105000.0,51.85,51.85,51.8,51.8,105000.0
2010-03-02 14:35:00,51.82,51.87,51.77,51.86,141000.0,51.82,51.87,51.77,51.86,141000.0
2010-03-02 14:40:00,51.82,51.91,51.82,51.82,85000.0,51.82,51.91,51.82,51.82,85000.0
2010-03-02 14:45:00,51.82,51.88,51.82,51.87,69000.0,51.82,51.88,51.82,51.87,69000.0
2010-03-02 14:50:00,51.84,51.84,51.73,51.73,96000.0,51.84,51.84,51.73,51.73,96000.0
2010-03-02 14:55:00,51.73,51.75,51.66,51.67,139000.0,51.73,51.75,51.66,51.67,139000.0
2010-03-02 15:00:00,51.67,51.8,51.65,51.77,174000.0,51.67,51.8,51.65,51.77,174000.0
2010-03-02 15:05:00,51.77,51.85,51.76,51.8,50000.0,51.77,51.85,51.76,51.8,50000.0
2010-03-02 15:10:00,51.85,51.9,51.8,51.89,86000.0,51.85,51.9,51.8,51.89,86000.0
2010-03-02 15:15:00,51.89,51.95,51.85,51.89,125000.0,51.89,51.95,51.85,51.89,125000.0
2010-03-02 15:20:00,51.89,51.95,51.88,51.94,108000.0,51.89,51.95,51.88,51.94,108000.0
2010-03-02 15:25:00,51.94,51.94,51.76,51.77,98000.0,51.94,51.94,51.76,51.77,98000.0
2010-03-02 15:30:00,51.77,51.88,51.7,51.86,128000.0,51.77,51.88,51.7,51.86,128000.0
2010-03-02 15:35:00,51.88,51.91,51.82,51.83,100000.0,51.88,51.91,51.82,51.83,100000.0
2010-03-02 15:40:00,51.83,51.87,51.73,51.73,130000.0,51.83,51.87,51.73,51.73,130000.0
2010-03-02 15:45:00,51.76,51.8,51.73,51.79,139000.0,51.76,51.8,51.73,51.79,139000.0
2010-03-02 15:50:00,51.8,51.85,51.76,51.84,182000.0,51.8,51.85,51.76,51.84,182000.0
2010-03-02 15:55:00,51.83,51.94,51.81,51.88,328000.0,51.83,51.94,51.81,51.88,328000.0
2010-03-03 09:30:00,51.44,51.48,51.25,51.45,666000.0,51.44,51.48,51.25,51.45,666000.0
2010-03-03 09:35:00,51.44,51.45,51.31,51.33,328000.0,51.44,51.45,51.31,51.33,328000.0
2010-03-03 09:40:00,51.34,51.45,51.3,51.45,281000.0,51.34,51.45,51.3,51.45,281000.0
2010-03-03 09:45:00,51.44,51.67,51.43,51.63,274000.0,51.44,51.67,51.43,51.63,274000.0
2010-03-03 09:50:00,51.6,51.64,51.47,51.47,200000.0,51.6,51.64,51.47,51.47,200000.0
2010-03-03 09:55:00,51.49,51.49,51.41,51.44,102000.0,51.49,51.49,51.41,51.44,102000.0
2010-03-03 10:00:00,51.46,51.49,51.4,51.43,166000.0,51.46,51.49,51.4,51.43,166000.0
2010-03-03 10:05:00,51.43,51.48,51.41,51.42,122000.0,51.43,51.48,51.41,51.42,122000.0
2010-03-03 10:10:00,51.42,51.44,51.34,51.37,231000.0,51.42,51.44,51.34,51.37,231000.0
2010-03-03 10:15:00,51.37,51.46,51.35,51.45,115000.0,51.37,51.46,51.35,51.45,115000.0
2010-03-03 10:20:00,51.44,51.55,51.44,51.5,138000.0,51.44,51.55,51.44,51.5,138000.0
2010-03-03 10:25:00,51.47,51.55,51.46,51.52,55000.0,51.47,51.55,51.46,51.52,55000.0
2010-03-03 10:30:00,51.45,51.48,51.39,51.46,61000.0,51.45,51.48,51.39,51.46,61000.0
2010-03-03 10:35:00,51.44,51.5,51.42,51.43,96000.0,51.44,51.5,51.42,51.43,96000.0
2010-03-03 10:40:00,51.42,51.45,51.38,51.43,87000.0,51.42,51.45,51.38,51.43,87000.0
2010-03-03 10:45:00,51.4,51.47,51.4,51.43,34000.0,51.4,51.47,51.4,51.43,34000.0
2010-03-03 10:50:00,51.46,51.52,51.46,51.49,54000.0,51.46,51.52,51.46,51.49,54000.0
2010-03-03 10:55:00,51.52,51.59,51.51,51.54,102000.0,51.52,51.59,51.51,51.54,102000.0
2010-03-03 11:00:00,51.55,51.67,51.55,51.63,144000.0,51.55,51.67,51.55,51.63,144000.0
2010-03-03 11:05:00,51.65,51.69,51.62,51.65,113000.0,51.65,51.69,51.62,51.65,113000.0
2010-03-03 11:10:00,51.64,51.68,51.61,51.68,57000.0,51.64,51.68,51.61,51.68,57000.0
2010-03-03 11:15:00,51.65,51.74,51.65,51.74,122000.0,51.65,51.74,51.65,51.74,122000.0
2010-03-03 11:20:00,51.74,51.78,51.67,51.67,100000.0,51.74,51.78,51.67,51.67,100000.0
2010-03-03 11:25:00,51.7,51.74,51.67,51.74,50000.0,51.7,51.74,51.67,51.74,50000.0
2010-03-03 11:30:00,51.73,51.75,51.7,51.74,23000.0,51.73,51.75,51.7,51.74,23000.0
2010-03-03 11:35:00,51.75,51.76,51.7,51.73,40000.0,51.75,51.76,51.7,51.73,40000.0
2010-03-03 11:40:00,51.73,51.77,51.73,51.73,36000.0,51.73,51.77,51.73,51.73,36000.0
2010-03-03 11:45:00,51.73,51.76,51.73,51.75,16000.0,51.73,51.76,51.73,51.75,16000.0
2010-03-03 11:50:00,51.77,51.78,51.73,51.77,46000.0,51.77,51.78,51.73,51.77,46000.0
2010-03-03 11:55:00,51.76,51.81,51.72,51.72,69000.0,51.76,51.81,51.72,51.72,69000.0
2010-03-03 12:00:00,51.72,51.75,51.66,51.71,54000.0,51.72,51.75,51.66,51.71,54000.0
2010-03-03 12:05:00,51.68,51.7,51.64,51.7,116000.0,51.68,51.7,51.64,51.7,116000.0
2010-03-03 12:10:00,51.7,51.72,51.69,51.69,7000.0,51.7,51.72,51.69,51.69,7000.0
2010-03-03 12:15:00,51.75,51.77,51.71,51.72,17000.0,51.75,51.77,51.71,51.72,17000.0
2010-03-03 12:20:00,51.71,51.76,51.71,51.74,16000.0,51.71,51.76,51.71,51.74,16000.0
2010-03-03 12:25:00,51.74,51.75,51.73,51.73,8000.0,51.74,51.75,51.73,51.73,8000.0
2010-03-03 12:30:00,51.73,51.74,51.69,51.71,33000.0,51.73,51.74,51.69,51.71,33000.0
2010-03-03 12:35:00,51.71,51.71,51.63,51.65,75000.0,51.71,51.71,51.63,51.65,75000.0
2010-03-03 12:40:00,51.63,51.64,51.6,51.62,48000.0,51.63,51.64,51.6,51.62,48000.0
2010-03-03 12:45:00,51.62,51.63,51.5,51.53,198000.0,51.62,51.63,51.5,51.53,198000.0
2010-03-03 12:50:00,51.52,51.57,51.52,51.53,21000.0,51.52,51.57,51.52,51.53,21000.0
2010-03-03 12:55:00,51.53,51.6,51.51,51.6,41000.0,51.53,51.6,51.51,51.6,41000.0
2010-03-03 13:00:00,51.58,51.63,51.58,51.6,10000.0,51.58,51.63,51.58,51.6,10000.0
2010-03-03 13:05:00,51.61,51.64,51.59,51.62,14000.0,51.61,51.64,51.59,51.62,14000.0
2010-03-03 13:10:00,51.62,51.67,51.61,51.61,37000.0,51.62,51.67,51.61,51.61,37000.0
2010-03-03 13:15:00,51.61,51.66,51.61,51.66,13000.0,51.61,51.66,51.61,51.66,13000.0
2010-03-03 13:20:00,51.66,51.69,51.62,51.65,28000.0,51.66,51.69,51.62,51.65,28000.0
2010-03-03 13:25:00,51.63,51.67,51.51,51.53,81000.0,51.63,51.67,51.51,51.53,81000.0
2010-03-03 13:30:00,51.54,51.57,51.53,51.57,31000.0,51.54,51.57,51.53,51.57,31000.0
2010-03-03 13:35:00,51.59,51.59,51.55,51.59,24000.0,51.59,51.59,51.55,51.59,24000.0
2010-03-03 13:40:00,51.65,51.67,51.65,51.67,9000.0,51.65,51.67,51.65,51.67,9000.0
2010-03-03 13:45:00,51.68,51.7,51.64,51.7,18000.0,51.68,51.7,51.64,51.7,18000.0
2010-03-03 13:50:00,51.7,51.71,51.63,51.68,62000.0,51.7,51.71,51.63,51.68,62000.0
2010-03-03 13:55:00,51.68,51.76,51.67,51.74,22000.0,51.68,51.76,51.67,51.74,22000.0
2010-03-03 14:00:00,51.76,51.79,51.71,51.71,34000.0,51.76,51.79,51.71,51.71,34000.0
2010-03-03 14:05:00,51.72,51.72,51.67,51.69,39000.0,51.72,51.72,51.67,51.69,39000.0
2010-03-03 14:10:00,51.68,51.73,51.67,51.72,30000.0,51.68,51.73,51.67,51.72,30000.0
2010-03-03 14:15:00,51.69,51.7,51.66,51.69,60000.0,51.69,51.7,51.66,51.69,60000.0
2010-03-03 14:20:00,51.72,51.72,51.6,51.66,60000.0,51.72,51.72,51.6,51.66,60000.0
2010-03-03 14:25:00,51.64,51.64,51.56,51.64,43000.0,51.64,51.64,51.56,51.64,43000.0
2010-03-03 14:30:00,51.66,51.66,51.6,51.62,39000.0,51.66,51.66,51.6,51.62,39000.0
2010-03-03 14:35:00,51.6,51.65,51.56,51.56,60000.0,51.6,51.65,51.56,51.56,60000.0
2010-03-03 14:40:00,51.57,51.63,51.54,51.54,49000.0,51.57,51.63,51.54,51.54,49000.0
2010-03-03 14:45:00,51.53,51.56,51.45,51.49,122000.0,51.53,51.56,51.45,51.49,122000.0
2010-03-03 14:50:00,51.47,51.59,51.47,51.57,86000.0,51.47,51.59,51.47,51.57,86000.0
2010-03-03 14:55:00,51.57,51.6,51.53,51.55,59000.0,51.57,51.6,51.53,51.55,59000.0
2010-03-03 15:00:00,51.53,51.6,51.48,51.59,127000.0,51.53,51.6,51.48,51.59,127000.0
2010-03-03 15:05:00,51.57,51.6,51.52,51.54,53000.0,51.57,51.6,51.52,51.54,53000.0
2010-03-03 15:10:00,51.55,51.58,51.5,51.55,47000.0,51.55,51.58,51.5,51.55,47000.0
2010-03-03 15:15:00,51.56,51.58,51.55,51.58,48000.0,51.56,51.58,51.55,51.58,48000.0
2010-03-03 15:20:00,51.56,51.58,51.55,51.58,100000.0,51.56,51.58,51.55,51.58,100000.0
2010-03-03 15:25:00,51.59,51.6,51.55,51.58,70000.0,51.59,51.6,51.55,51.58,70000.0
2010-03-03 15:30:00,51.56,51.6,51.54,51.6,61000.0,51.56,51.6,51.54,51.6,61000.0
2010-03-03 15:35:00,51.6,51.63,51.56,51.6,108000.0,51.6,51.63,51.56,51.6,108000.0
2010-03-03 15:40:00,51.6,51.65,51.6,51.61,86000.0,51.6,51.65,51.6,51.61,86000.0
2010-03-03 15:45:00,51.6,51.63,51.56,51.6,103000.0,51.6,51.63,51.56,51.6,103000.0
2010-03-03 15:50:00,51.63,51.65,51.61,51.63,127000.0,51.63,51.65,51.61,51.63,127000.0
2010-03-03 15:55:00,51.62,51.71,51.62,51.71,314000.0,51.62,51.71,51.62,51.71,314000.0
2010-03-04 09:30:00,51.8,51.8,51.52,51.57,174000.0,51.8,51.8,51.52,51.57,174000.0
2010-03-04 09:35:00,51.55,51.65,51.52,51.55,132000.0,51.55,51.65,51.52,51.55,132000.0
2010-03-04 09:40:00,51.55,51.63,51.52,51.6,135000.0,51.55,51.63,51.52,51.6,135000.0
2010-03-04 09:45:00,51.59,51.71,51.57,51.71,172000.0,51.59,51.71,51.57,51.71,172000.0
2010-03-04 09:50:00,51.7,51.71,51.65,51.7,104000.0,51.7,51.71,51.65,51.7,104000.0
2010-03-04 09:55:00,51.7,51.8,51.7,51.71,111000.0,51.7,51.8,51.7,51.71,111000.0
2010-03-04 10:00:00,51.71,51.78,51.65,51.66,142000.0,51.71,51.78,51.65,51.66,142000.0
2010-03-04 10:05:00,51.67,51.71,51.55,51.58,104000.0,51.67,51.71,51.55,51.58,104000.0
2010-03-04 10:10:00,51.56,51.59,51.49,51.52,156000.0,51.56,51.59,51.49,51.52,156000.0
2010-03-04 10:15:00,51.5,51.58,51.5,51.55,123000.0,51.5,51.58,51.5,51.55,123000.0
2010-03-04 10:20:00,51.52,51.59,51.52,51.59,92000.0,51.52,51.59,51.52,51.59,92000.0
2010-03-04 10:25:00,51.57,51.63,51.57,51.59,71000.0,51.57,51.63,51.57,51.59,71000.0
2010-03-04 10:30:00,51.6,51.6,51.49,51.53,85000.0,51.6,51.6,51.49,51.53,85000.0
2010-03-04 10:35:00,51.52,51.58,51.51,51.54,47000.0,51.52,51.58,51.51,51.54,47000.0
2010-03-04 10:40:00,51.51,51.57,51.5,51.55,68000.0,51.51,51.57,51.5,51.55,68000.0
2010-03-04 10:45:00,51.57,51.61,51.53,51.61,33000.0,51.57,51.61,51.53,51.61,33000.0
2010-03-04 10:50:00,51.6,51.6,51.56,51.58,38000.0,51.6,51.6,51.56,51.58,38000.0
2010-03-04 10:55:00,51.59,51.59,51.55,51.58,30000.0,51.59,51.59,51.55,51.58,30000.0
2010-03-04 11:00:00,51.58,51.58,51.55,51.56,19000.0,51.58,51.58,51.55,51.56,19000.0
2010-03-04 11:05:00,51.56,51.64,51.56,51.63,28000.0,51.56,51.64,51.56,51.63,28000.0
2010-03-04 11:10:00,51.62,51.63,51.6,51.63,28000.0,51.62,51.63,51.6,51.63,28000.0
2010-03-04 11:15:00,51.64,51.72,51.64,51.69,93000.0,51.64,51.72,51.64,51.69,93000.0
2010-03-04 11:20:00,51.69,51.71,51.65,51.65,60000.0,51.69,51.71,51.65,51.65,60000.0
2010-03-04 11:25:00,51.66,51.72,51.66,51.72,39000.0,51.66,51.72,51.66,51.72,39000.0
2010-03-04 11:30:00,51.68,51.73,51.68,51.71,74000.0,51.68,51.73,51.68,51.71,74000.0
2010-03-04 11:35:00,51.71,51.73,51.7,51.71,41000.0,51.71,51.73,51.7,51.71,41000.0
2010-03-04 11:40:00,51.71,51.72,51.68,51.7,16000.0,51.71,51.72,51.68,51.7,16000.0
2010-03-04 11:45:00,51.68,51.7,51.68,51.7,49000.0,51.68,51.7,51.68,51.7,49000.0
2010-03-04 11:50:00,51.7,51.7,51.64,51.66,25000.0,51.7,51.7,51.64,51.66,25000.0
2010-03-04 11:55:00,51.68,51.69,51.64,51.66,52000.0,51.68,51.69,51.64,51.66,52000.0
2010-03-04 12:00:00,51.68,51.69,51.65,51.68,25000.0,51.68,51.69,51.65,51.68,25000.0
2010-03-04 12:05:00,51.68,51.68,51.65,51.65,21000.0,51.68,51.68,51.65,51.65,21000.0
2010-03-04 12:10:00,51.68,51.71,51.66,51.71,53000.0,51.68,51.71,51.66,51.71,53000.0
2010-03-04 12:15:00,51.7,51.72,51.68,51.7,49000.0,51.7,51.72,51.68,51.7,49000.0
2010-03-04 12:20:00,51.72,51.74,51.71,51.73,62000.0,51.72,51.74,51.71,51.73,62000.0
2010-03-04 12:25:00,51.72,51.74,51.71,51.72,34000.0,51.72,51.74,51.71,51.72,34000.0
2010-03-04 12:30:00,51.73,51.75,51.71,51.73,110000.0,51.73,51.75,51.71,51.73,110000.0
2010-03-04 12:35:00,51.72,51.77,51.72,51.77,67000.0,51.72,51.77,51.72,51.77,67000.0
2010-03-04 12:40:00,51.77,51.89,51.76,51.85,86000.0,51.77,51.89,51.76,51.85,86000.0
2010-03-04 12:45:00,51.85,51.92,51.85,51.89,88000.0,51.85,51.92,51.85,51.89,88000.0
2010-03-04 12:50:00,51.93,52.0,51.92,52.0,131000.0,51.93,52.0,51.92,52.0,131000.0
2010-03-04 12:55:00,51.99,52.14,51.99,52.1,325000.0,51.99,52.14,51.99,52.1,325000.0
2010-03-04 13:00:00,52.1,52.41,52.09,52.39,687000.0,52.1,52.41,52.09,52.39,687000.0
2010-03-04 13:05:00,52.4,52.5,52.38,52.43,447000.0,52.4,52.5,52.38,52.43,447000.0
2010-03-04 13:10:00,52.43,52.43,52.32,52.32,228000.0,52.43,52.43,52.32,52.32,228000.0
2010-03-04 13:15:00,52.32,52.4,52.31,52.36,103000.0,52.32,52.4,52.31,52.36,103000.0
2010-03-04 13:20:00,52.34,52.41,52.33,52.39,78000.0,52.34,52.41,52.33,52.39,78000.0
2010-03-04 13:25:00,52.41,52.49,52.39,52.42,269000.0,52.41,52.49,52.39,52.42,269000.0
2010-03-04 13:30:00,52.42,52.42,52.25,52.26,263000.0,52.42,52.42,52.25,52.26,263000.0
2010-03-04 13:35:00,52.23,52.3,52.21,52.23,81000.0,52.23,52.3,52.21,52.23,81000.0
2010-03-04 13:40:00,52.23,52.25,52.2,52.2,55000.0,52.23,52.25,52.2,52.2,55000.0
2010-03-04 13:45:00,52.2,52.24,52.19,52.22,77000.0,52.2,52.24,52.19,52.22,77000.0
2010-03-04 13:50:00,52.24,52.24,52.19,52.24,78000.0,52.24,52.24,52.19,52.24,78000.0
2010-03-04 13:55:00,52.21,52.29,52.21,52.29,51000.0,52.21,52.29,52.21,52.29,51000.0
2010-03-04 14:00:00,52.29,52.33,52.28,52.32,57000.0,52.29,52.33,52.28,52.32,57000.0
2010-03-04 14:05:00,52.3,52.35,52.3,52.34,85000.0,52.3,52.35,52.3,52.34,85000.0
2010-03-04 14:10:00,52.34,52.37,52.32,52.35,62000.0,52.34,52.37,52.32,52.35,62000.0
2010-03-04 14:15:00,52.33,52.38,52.32,52.38,84000.0,52.33,52.38,52.32,52.38,84000.0
2010-03-04 14:20:00,52.38,52.39,52.36,52.37,34000.0,52.38,52.39,52.36,52.37,34000.0
2010-03-04 14:25:00,52.39,52.39,52.34,52.37,53000.0,52.39,52.39,52.34,52.37,53000.0
2010-03-04 14:30:00,52.36,52.38,52.33,52.38,46000.0,52.36,52.38,52.33,52.38,46000.0
2010-03-04 14:35:00,52.39,52.4,52.35,52.4,46000.0,52.39,52.4,52.35,52.4,46000.0
2010-03-04 14:40:00,52.37,52.4,52.37,52.38,69000.0,52.37,52.4,52.37,52.38,69000.0
2010-03-04 14:45:00,52.38,52.44,52.38,52.4,111000.0,52.38,52.44,52.38,52.4,111000.0
2010-03-04 14:50:00,52.4,52.45,52.4,52.44,66000.0,52.4,52.45,52.4,52.44,66000.0
2010-03-04 14:55:00,52.43,52.45,52.4,52.4,69000.0,52.43,52.45,52.4,52.4,69000.0
2010-03-04 15:00:00,52.4,52.41,52.25,52.25,191000.0,52.4,52.41,52.25,52.25,191000.0
2010-03-04 15:05:00,52.25,52.26,52.18,52.21,216000.0,52.25,52.26,52.18,52.21,216000.0
2010-03-04 15:10:00,52.23,52.25,52.17,52.17,66000.0,52.23,52.25,52.17,52.17,66000.0
2010-03-04 15:15:00,52.16,52.19,52.13,52.17,97000.0,52.16,52.19,52.13,52.17,97000.0
2010-03-04 15:20:00,52.16,52.22,52.16,52.2,51000.0,52.16,52.22,52.16,52.2,51000.0
2010-03-04 15:25:00,52.19,52.29,52.19,52.29,71000.0,52.19,52.29,52.19,52.29,71000.0
2010-03-04 15:30:00,52.29,52.3,52.26,52.29,78000.0,52.29,52.3,52.26,52.29,78000.0
2010-03-04 15:35:00,52.27,52.3,52.26,52.27,44000.0,52.27,52.3,52.26,52.27,44000.0
2010-03-04 15:40:00,52.29,52.37,52.28,52.37,115000.0,52.29,52.37,52.28,52.37,115000.0
2010-03-04 15:45:00,52.34,52.42,52.34,52.39,144000.0,52.34,52.42,52.34,52.39,144000.0
2010-03-04 15:50:00,52.39,52.4,52.31,52.33,160000.0,52.39,52.4,52.31,52.33,160000.0
2010-03-04 15:55:00,52.33,52.37,52.32,52.36,177000.0,52.33,52.37,52.32,52.36,177000.0
2010-03-05 09:30:00,51.98,51.99,51.7,51.7,766000.0,51.98,51.99,51.7,51.7,766000.0
2010-03-05 09:35:00,51.7,51.79,51.58,51.73,576000.0,51.7,51.79,51.58,51.73,576000.0
2010-03-05 09:40:00,51.78,51.89,51.72,51.87,283000.0,51.78,51.89,51.72,51.87,283000.0
2010-03-05 09:45:00,51.87,52.12,51.85,52.12,434000.0,51.87,52.12,51.85,52.12,434000.0
2010-03-05 09:50:00,52.12,52.23,52.05,52.08,455000.0,52.12,52.23,52.05,52.08,455000.0
2010-03-05 09:55:00,52.08,52.17,52.02,52.02,219000.0,52.08,52.17,52.02,52.02,219000.0
2010-03-05 10:00:00,52.03,52.04,51.9,51.93,300000.0,52.03,52.04,51.9,51.93,300000.0
2010-03-05 10:05:00,51.92,52.0,51.87,51.87,228000.0,51.92,52.0,51.87,51.87,228000.0
2010-03-05 10:10:00,51.89,51.9,51.81,51.84,206000.0,51.89,51.9,51.81,51.84,206000.0
2010-03-05 10:15:00,51.83,51.92,51.82,51.84,211000.0,51.83,51.92,51.82,51.84,211000.0
2010-03-05 10:20:00,51.87,51.87,51.7,51.77,234000.0,51.87,51.87,51.7,51.77,234000.0
2010-03-05 10:25:00,51.78,51.84,51.75,51.8,97000.0,51.78,51.84,51.75,51.8,97000.0
2010-03-05 10:30:00,51.8,51.86,51.78,51.81,106000.0,51.8,51.86,51.78,51.81,106000.0
2010-03-05 10:35:00,51.82,51.84,51.78,51.81,132000.0,51.82,51.84,51.78,51.81,132000.0
2010-03-05 10:40:00,51.81,51.91,51.81,51.87,111000.0,51.81,51.91,51.81,51.87,111000.0
2010-03-05 10:45:00,51.89,51.89,51.81,51.86,56000.0,51.89,51.89,51.81,51.86,56000.0
2010-03-05 10:50:00,51.87,51.94,51.85,51.94,127000.0,51.87,51.94,51.85,51.94,127000.0
2010-03-05 10:55:00,51.92,51.98,51.9,51.94,103000.0,51.92,51.98,51.9,51.94,103000.0
2010-03-05 11:00:00,51.96,52.24,51.92,52.24,337000.0,51.96,52.24,51.92,52.24,337000.0
2010-03-05 11:05:00,52.24,52.26,52.16,52.23,208000.0,52.24,52.26,52.16,52.23,208000.0
2010-03-05 11:10:00,52.23,52.43,52.21,52.43,233000.0,52.23,52.43,52.21,52.43,233000.0
2010-03-05 11:15:00,52.43,52.5,52.33,52.42,287000.0,52.43,52.5,52.33,52.42,287000.0
2010-03-05 11:20:00,52.37,52.4,52.24,52.27,155000.0,52.37,52.4,52.24,52.27,155000.0
2010-03-05 11:25:00,52.3,52.36,52.27,52.33,33000.0,52.3,52.36,52.27,52.33,33000.0
2010-03-05 11:30:00,52.33,52.33,52.12,52.14,205000.0,52.33,52.33,52.12,52.14,205000.0
2010-03-05 11:35:00,52.16,52.18,52.1,52.12,93000.0,52.16,52.18,52.1,52.12,93000.0
2010-03-05 11:40:00,52.12,52.15,52.08,52.13,92000.0,52.12,52.15,52.08,52.13,92000.0
2010-03-05 11:45:00,52.11,52.15,52.07,52.13,68000.0,52.11,52.15,52.07,52.13,68000.0
2010-03-05 11:50:00,52.12,52.18,52.1,52.1,54000.0,52.12,52.18,52.1,52.1,54000.0
2010-03-05 11:55:00,52.11,52.15,52.0,52.03,127000.0,52.11,52.15,52.0,52.03,127000.0
2010-03-05 12:00:00,52.03,52.18,52.03,52.18,99000.0,52.03,52.18,52.03,52.18,99000.0
2010-03-05 12:05:00,52.2,52.21,52.15,52.18,74000.0,52.2,52.21,52.15,52.18,74000.0
2010-03-05 12:10:00,52.2,52.2,51.97,52.09,270000.0,52.2,52.2,51.97,52.09,270000.0
2010-03-05 12:15:00,52.09,52.09,51.88,52.02,329000.0,52.09,52.09,51.88,52.02,329000.0
2010-03-05 12:20:00,52.0,52.06,51.87,51.89,131000.0,52.0,52.06,51.87,51.89,131000.0
2010-03-05 12:25:00,51.96,52.05,51.9,52.04,78000.0,51.96,52.05,51.9,52.04,78000.0
2010-03-05 12:30:00,52.03,52.06,51.96,52.01,50000.0,52.03,52.06,51.96,52.01,50000.0
2010-03-05 12:35:00,52.01,52.09,52.0,52.03,95000.0,52.01,52.09,52.0,52.03,95000.0
2010-03-05 12:40:00,52.04,52.11,52.02,52.11,90000.0,52.04,52.11,52.02,52.11,90000.0
2010-03-05 12:45:00,52.1,52.25,52.1,52.2,172000.0,52.1,52.25,52.1,52.2,172000.0
2010-03-05 12:50:00,52.2,52.23,52.15,52.2,62000.0,52.2,52.23,52.15,52.2,62000.0
2010-03-05 12:55:00,52.18,52.25,52.16,52.21,42000.0,52.18,52.25,52.16,52.21,42000.0
2010-03-05 13:00:00,52.25,52.28,52.21,52.23,62000.0,52.25,52.28,52.21,52.23,62000.0
2010-03-05 13:05:00,52.27,52.27,52.22,52.24,45000.0,52.27,52.27,52.22,52.24,45000.0
2010-03-05 13:10:00,52.23,52.25,52.08,52.13,168000.0,52.23,52.25,52.08,52.13,168000.0
2010-03-05 13:15:00,52.15,52.19,52.12,52.16,14000.0,52.15,52.19,52.12,52.16,14000.0
2010-03-05 13:20:00,52.18,52.2,52.15,52.15,43000.0,52.18,52.2,52.15,52.15,43000.0
2010-03-05 13:25:00,52.15,52.18,52.11,52.11,41000.0,52.15,52.18,52.11,52.11,41000.0
2010-03-05 13:30:00,52.1,52.13,52.1,52.13,25000.0,52.1,52.13,52.1,52.13,25000.0
2010-03-05 13:35:00,52.11,52.12,52.06,52.07,16000.0,52.11,52.12,52.06,52.07,16000.0
2010-03-05 13:40:00,52.07,52.1,52.04,52.06,49000.0,52.07,52.1,52.04,52.06,49000.0
2010-03-05 13:45:00,52.06,52.08,52.04,52.04,22000.0,52.06,52.08,52.04,52.04,22000.0
2010-03-05 13:50:00,52.09,52.12,52.07,52.12,50000.0,52.09,52.12,52.07,52.12,50000.0
2010-03-05 13:55:00,52.12,52.12,52.08,52.1,27000.0,52.12,52.12,52.08,52.1,27000.0
2010-03-05 14:00:00,52.11,52.11,52.04,52.05,53000.0,52.11,52.11,52.04,52.05,53000.0
2010-03-05 14:05:00,52.05,52.18,52.05,52.16,42000.0,52.05,52.18,52.05,52.16,42000.0
2010-03-05 14:10:00,52.18,52.18,52.12,52.16,30000.0,52.18,52.18,52.12,52.16,30000.0
2010-03-05 14:15:00,52.17,52.2,52.14,52.16,29000.0,52.17,52.2,52.14,52.16,29000.0
2010-03-05 14:20:00,52.13,52.18,52.13,52.14,43000.0,52.13,52.18,52.13,52.14,43000.0
2010-03-05 14:25:00,52.16,52.18,52.12,52.17,52000.0,52.16,52.18,52.12,52.17,52000.0
2010-03-05 14:30:00,52.16,52.23,52.15,52.18,74000.0,52.16,52.23,52.15,52.18,74000.0
2010-03-05 14:35:00,52.16,52.19,52.13,52.18,17000.0,52.16,52.19,52.13,52.18,17000.0
2010-03-05 14:40:00,52.19,52.23,52.16,52.2,55000.0,52.19,52.23,52.16,52.2,55000.0
2010-03-05 14:45:00,52.17,52.23,52.14,52.15,84000.0,52.17,52.23,52.14,52.15,84000.0
2010-03-05 14:50:00,52.15,52.16,52.12,52.15,63000.0,52.15,52.16,52.12,52.15,63000.0
2010-03-05 14:55:00,52.16,52.2,52.15,52.16,22000.0,52.16,52.2,52.15,52.16,22000.0
2010-03-05 15:00:00,52.15,52.19,52.14,52.18,39000.0,52.15,52.19,52.14,52.18,39000.0
2010-03-05 15:05:00,52.19,52.19,52.15,52.16,45000.0,52.19,52.19,52.15,52.16,45000.0
2010-03-05 15:10:00,52.15,52.18,52.15,52.16,66000.0,52.15,52.18,52.15,52.16,66000.0
2010-03-05 15:15:00,52.18,52.19,52.13,52.14,44000.0,52.18,52.19,52.13,52.14,44000.0
2010-03-05 15:20:00,52.14,52.17,52.12,52.12,39000.0,52.14,52.17,52.12,52.12,39000.0
2010-03-05 15:25:00,52.11,52.12,52.0,52.02,213000.0,52.11,52.12,52.0,52.02,213000.0
2010-03-05 15:30:00,52.02,52.07,52.0,52.04,191000.0,52.02,52.07,52.0,52.04,191000.0
2010-03-05 15:35:00,52.07,52.07,51.95,51.98,187000.0,52.07,52.07,51.95,51.98,187000.0
2010-03-05 15:40:00,51.98,52.05,51.97,52.03,102000.0,51.98,52.05,51.97,52.03,102000.0
2010-03-05 15:45:00,52.03,52.05,52.0,52.01,122000.0,52.03,52.05,52.0,52.01,122000.0
2010-03-05 15:50:00,52.02,52.07,52.01,52.06,131000.0,52.02,52.07,52.01,52.06,131000.0
2010-03-05 15:55:00,52.04,52.07,52.0,52.07,537000.0,52.04,52.07,52.0,52.07,537000.0
2010-03-08 09:30:00,52.38,52.4,52.22,52.3,391000.0,52.38,52.4,52.22,52.3,391000.0
2010-03-08 09:35:00,52.3,52.47,52.3,52.33,279000.0,52.3,52.47,52.3,52.33,279000.0
2010-03-08 09:40:00,52.36,52.4,52.3,52.34,154000.0,52.36,52.4,52.3,52.34,154000.0
2010-03-08 09:45:00,52.38,52.46,52.35,52.41,202000.0,52.38,52.46,52.35,52.41,202000.0
2010-03-08 09:50:00,52.4,52.7,52.37,52.66,746000.0,52.4,52.7,52.37,52.66,746000.0
2010-03-08 09:55:00,52.64,52.8,52.57,52.63,604000.0,52.64,52.8,52.57,52.63,604000.0
2010-03-08 10:00:00,52.63,52.74,52.63,52.68,204000.0,52.63,52.74,52.63,52.68,204000.0
2010-03-08 10:05:00,52.65,52.72,52.63,52.72,148000.0,52.65,52.72,52.63,52.72,148000.0
2010-03-08 10:10:00,52.69,52.75,52.6,52.68,188000.0,52.69,52.75,52.6,52.68,188000.0
2010-03-08 10:15:00,52.68,52.71,52.63,52.66,111000.0,52.68,52.71,52.63,52.66,111000.0
2010-03-08 10:20:00,52.67,52.7,52.63,52.64,199000.0,52.67,52.7,52.63,52.64,199000.0
2010-03-08 10:25:00,52.64,52.66,52.62,52.62,78000.0,52.64,52.66,52.62,52.62,78000.0
2010-03-08 10:30:00,52.63,52.68,52.58,52.67,157000.0,52.63,52.68,52.58,52.67,157000.0
2010-03-08 10:35:00,52.65,52.79,52.65,52.76,203000.0,52.65,52.79,52.65,52.76,203000.0
2010-03-08 10:40:00,52.75,52.88,52.75,52.86,431000.0,52.75,52.88,52.75,52.86,431000.0
2010-03-08 10:45:00,52.87,52.9,52.8,52.85,129000.0,52.87,52.9,52.8,52.85,129000.0
2010-03-08 10:50:00,52.86,52.89,52.83,52.89,101000.0,52.86,52.89,52.83,52.89,101000.0
2010-03-08 10:55:00,52.87,52.89,52.84,52.85,133000.0,52.87,52.89,52.84,52.85,133000.0
2010-03-08 11:00:00,52.86,52.93,52.84,52.9,156000.0,52.86,52.93,52.84,52.9,156000.0
2010-03-08 11:05:00,52.9,52.98,52.87,52.97,216000.0,52.9,52.98,52.87,52.97,216000.0
2010-03-08 11:10:00,52.98,53.16,52.97,53.13,605000.0,52.98,53.16,52.97,53.13,605000.0
2010-03-08 11:15:00,53.14,53.15,53.02,53.02,311000.0,53.14,53.15,53.02,53.02,311000.0
2010-03-08 11:20:00,53.04,53.09,52.91,53.02,346000.0,53.04,53.09,52.91,53.02,346000.0
2010-03-08 11:25:00,52.99,53.04,52.9,52.91,148000.0,52.99,53.04,52.9,52.91,148000.0
2010-03-08 11:30:00,52.91,52.93,52.82,52.82,201000.0,52.91,52.93,52.82,52.82,201000.0
2010-03-08 11:35:00,52.83,52.98,52.83,52.98,107000.0,52.83,52.98,52.83,52.98,107000.0
2010-03-08 11:40:00,52.97,53.05,52.96,53.0,102000.0,52.97,53.05,52.96,53.0,102000.0
2010-03-08 11:45:00,53.01,53.03,52.93,52.93,103000.0,53.01,53.03,52.93,52.93,103000.0
2010-03-08 11:50:00,52.93,53.04,52.93,52.98,58000.0,52.93,53.04,52.93,52.98,58000.0
2010-03-08 11:55:00,52.94,52.99,52.94,52.97,61000.0,52.94,52.99,52.94,52.97,61000.0
2010-03-08 12:00:00,52.98,53.0,52.95,53.0,77000.0,52.98,53.0,52.95,53.0,77000.0
2010-03-08 12:05:00,52.99,53.12,52.98,53.08,141000.0,52.99,53.12,52.98,53.08,141000.0
2010-03-08 12:10:00,53.1,53.1,53.01,53.02,81000.0,53.1,53.1,53.01,53.02,81000.0
2010-03-08 12:15:00,53.02,53.07,53.01,53.03,45000.0,53.02,53.07,53.01,53.03,45000.0
2010-03-08 12:20:00,53.04,53.08,53.03,53.05,47000.0,53.04,53.08,53.03,53.05,47000.0
2010-03-08 12:25:00,53.07,53.08,53.04,53.08,62000.0,53.07,53.08,53.04,53.08,62000.0
2010-03-08 12:30:00,53.08,53.15,53.05,53.14,134000.0,53.08,53.15,53.05,53.14,134000.0
2010-03-08 12:35:00,53.1,53.14,53.09,53.13,65000.0,53.1,53.14,53.09,53.13,65000.0
2010-03-08 12:40:00,53.14,53.17,53.14,53.17,66000.0,53.14,53.17,53.14,53.17,66000.0
2010-03-08 12:45:00,53.17,53.19,53.08,53.09,162000.0,53.17,53.19,53.08,53.09,162000.0
2010-03-08 12:50:00,53.1,53.15,53.09,53.15,68000.0,53.1,53.15,53.09,53.15,68000.0
2010-03-08 12:55:00,53.15,53.15,53.12,53.12,58000.0,53.15,53.15,53.12,53.12,58000.0
2010-03-08 13:00:00,53.12,53.14,53.09,53.14,36000.0,53.12,53.14,53.09,53.14,36000.0
2010-03-08 13:05:00,53.13,53.15,53.12,53.13,40000.0,53.13,53.15,53.12,53.13,40000.0
2010-03-08 13:10:00,53.13,53.16,53.13,53.16,62000.0,53.13,53.16,53.13,53.16,62000.0
2010-03-08 13:15:00,53.16,53.2,53.14,53.17,83000.0,53.16,53.2,53.14,53.17,83000.0
2010-03-08 13:20:00,53.17,53.23,53.16,53.22,95000.0,53.17,53.23,53.16,53.22,95000.0
2010-03-08 13:25:00,53.19,53.27,53.18,53.25,121000.0,53.19,53.27,53.18,53.25,121000.0
2010-03-08 13:30:00,53.27,53.29,53.2,53.2,106000.0,53.27,53.29,53.2,53.2,106000.0
2010-03-08 13:35:00,53.2,53.28,53.2,53.27,85000.0,53.2,53.28,53.2,53.27,85000.0
2010-03-08 13:40:00,53.27,53.3,53.27,53.29,78000.0,53.27,53.3,53.27,53.29,78000.0
2010-03-08 13:45:00,53.28,53.36,53.27,53.29,212000.0,53.28,53.36,53.27,53.29,212000.0
2010-03-08 13:50:00,53.3,53.39,53.29,53.35,129000.0,53.3,53.39,53.29,53.35,129000.0
2010-03-08 13:55:00,53.36,53.44,53.35,53.41,140000.0,53.36,53.44,53.35,53.41,140000.0
2010-03-08 14:00:00,53.41,53.44,53.4,53.41,134000.0,53.41,53.44,53.4,53.41,134000.0
2010-03-08 14:05:00,53.42,53.43,53.35,53.4,145000.0,53.42,53.43,53.35,53.4,145000.0
2010-03-08 14:10:00,53.4,53.44,53.38,53.42,109000.0,53.4,53.44,53.38,53.42,109000.0
2010-03-08 14:15:00,53.43,53.45,53.38,53.4,183000.0,53.43,53.45,53.38,53.4,183000.0
2010-03-08 14:20:00,53.41,53.43,53.38,53.39,190000.0,53.41,53.43,53.38,53.39,190000.0
2010-03-08 14:25:00,53.41,53.43,53.38,53.41,56000.0,53.41,53.43,53.38,53.41,56000.0
2010-03-08 14:30:00,53.4,53.45,53.38,53.44,94000.0,53.4,53.45,53.38,53.44,94000.0
2010-03-08 14:35:00,53.43,53.49,53.42,53.48,195000.0,53.43,53.49,53.42,53.48,195000.0
2010-03-08 14:40:00,53.48,53.62,53.45,53.57,544000.0,53.48,53.62,53.45,53.57,544000.0
2010-03-08 14:45:00,53.56,53.59,53.53,53.57,101000.0,53.56,53.59,53.53,53.57,101000.0
2010-03-08 14:50:00,53.55,53.58,53.52,53.57,117000.0,53.55,53.58,53.52,53.57,117000.0
2010-03-08 14:55:00,53.56,53.66,53.5,53.52,358000.0,53.56,53.66,53.5,53.52,358000.0
2010-03-08 15:00:00,53.55,53.55,53.47,53.5,238000.0,53.55,53.55,53.47,53.5,238000.0
2010-03-08 15:05:00,53.5,53.51,53.44,53.47,263000.0,53.5,53.51,53.44,53.47,263000.0
2010-03-08 15:10:00,53.49,53.49,53.45,53.47,81000.0,53.49,53.49,53.45,53.47,81000.0
2010-03-08 15:15:00,53.47,53.5,53.45,53.48,154000.0,53.47,53.5,53.45,53.48,154000.0
2010-03-08 15:20:00,53.48,53.48,53.44,53.45,173000.0,53.48,53.48,53.44,53.45,173000.0
2010-03-08 15:25:00,53.45,53.49,53.45,53.46,93000.0,53.45,53.49,53.45,53.46,93000.0
2010-03-08 15:30:00,53.46,53.47,53.39,53.4,194000.0,53.46,53.47,53.39,53.4,194000.0
2010-03-08 15:35:00,53.4,53.45,53.37,53.45,149000.0,53.4,53.45,53.37,53.45,149000.0
2010-03-08 15:40:00,53.43,53.46,53.42,53.45,259000.0,53.43,53.46,53.42,53.45,259000.0
2010-03-08 15:45:00,53.44,53.54,53.41,53.52,356000.0,53.44,53.54,53.41,53.52,356000.0
2010-03-08 15:50:00,53.53,53.55,53.45,53.52,335000.0,53.53,53.55,53.45,53.52,335000.0
2010-03-08 15:55:00,53.52,53.56,53.4,53.45,613000.0,53.52,53.56,53.4,53.45,613000.0
2010-03-09 09:30:00,53.48,53.8,53.34,53.73,721000.0,53.48,53.8,53.34,53.73,721000.0
2010-03-09 09:35:00,53.73,53.88,53.7,53.85,724000.0,53.73,53.88,53.7,53.85,724000.0
2010-03-09 09:40:00,53.86,53.89,53.77,53.85,365000.0,53.86,53.89,53.77,53.85,365000.0
2010-03-09 09:45:00,53.86,54.3,53.85,54.3,1126000.0,53.86,54.3,53.85,54.3,1126000.0
2010-03-09 09:50:00,54.25,54.43,54.21,54.27,1171000.0,54.25,54.43,54.21,54.27,1171000.0
2010-03-09 09:55:00,54.3,54.4,54.22,54.3,585000.0,54.3,54.4,54.22,54.3,585000.0
2010-03-09 10:00:00,54.3,54.3,54.14,54.21,676000.0,54.3,54.3,54.14,54.21,676000.0
2010-03-09 10:05:00,54.21,54.21,54.07,54.15,291000.0,54.21,54.21,54.07,54.15,291000.0
2010-03-09 10:10:00,54.14,54.17,54.07,54.1,270000.0,54.14,54.17,54.07,54.1,270000.0
2010-03-09 10:15:00,54.08,54.15,54.03,54.08,243000.0,54.08,54.15,54.03,54.08,243000.0
2010-03-09 10:20:00,54.06,54.14,54.05,54.09,240000.0,54.06,54.14,54.05,54.09,240000.0
2010-03-09 10:25:00,54.1,54.2,54.08,54.18,279000.0,54.1,54.2,54.08,54.18,279000.0
2010-03-09 10:30:00,54.18,54.26,54.13,54.25,179000.0,54.18,54.26,54.13,54.25,179000.0
2010-03-09 10:35:00,54.25,54.29,54.2,54.21,118000.0,54.25,54.29,54.2,54.21,118000.0
2010-03-09 10:40:00,54.21,54.28,54.16,54.21,150000.0,54.21,54.28,54.16,54.21,150000.0
2010-03-09 10:45:00,54.19,54.27,54.19,54.23,25000.0,54.19,54.27,54.19,54.23,25000.0
2010-03-09 10:50:00,54.24,54.26,54.22,54.22,103000.0,54.24,54.26,54.22,54.22,103000.0
2010-03-09 10:55:00,54.24,54.24,54.19,54.23,109000.0,54.24,54.24,54.19,54.23,109000.0
2010-03-09 11:00:00,54.18,54.18,54.05,54.1,230000.0,54.18,54.18,54.05,54.1,230000.0
2010-03-09 11:05:00,54.12,54.19,54.05,54.05,97000.0,54.12,54.19,54.05,54.05,97000.0
2010-03-09 11:10:00,54.09,54.09,54.0,54.01,218000.0,54.09,54.09,54.0,54.01,218000.0
2010-03-09 11:15:00,54.06,54.1,54.0,54.05,162000.0,54.06,54.1,54.0,54.05,162000.0
2010-03-09 11:20:00,54.05,54.11,54.04,54.1,102000.0,54.05,54.11,54.04,54.1,102000.0
2010-03-09 11:25:00,54.07,54.2,54.07,54.14,81000.0,54.07,54.2,54.07,54.14,81000.0
2010-03-09 11:30:00,54.19,54.19,54.1,54.15,121000.0,54.19,54.19,54.1,54.15,121000.0
2010-03-09 11:35:00,54.12,54.18,54.05,54.05,54000.0,54.12,54.18,54.05,54.05,54000.0
2010-03-09 11:40:00,54.05,54.12,54.0,54.08,108000.0,54.05,54.12,54.0,54.08,108000.0
2010-03-09 11:45:00,54.08,54.12,54.07,54.08,103000.0,54.08,54.12,54.07,54.08,103000.0
2010-03-09 11:50:00,54.07,54.09,54.02,54.05,93000.0,54.07,54.09,54.02,54.05,93000.0
2010-03-09 11:55:00,54.05,54.09,54.02,54.09,87000.0,54.05,54.09,54.02,54.09,87000.0
2010-03-09 12:00:00,54.1,54.15,54.03,54.12,128000.0,54.1,54.15,54.03,54.12,128000.0
2010-03-09 12:05:00,54.14,54.15,54.1,54.14,64000.0,54.14,54.15,54.1,54.14,64000.0
2010-03-09 12:10:00,54.13,54.28,54.1,54.26,135000.0,54.13,54.28,54.1,54.26,135000.0
2010-03-09 12:15:00,54.25,54.28,54.21,54.24,119000.0,54.25,54.28,54.21,54.24,119000.0
2010-03-09 12:20:00,54.24,54.27,54.21,54.27,125000.0,54.24,54.27,54.21,54.27,125000.0
2010-03-09 12:25:00,54.28,54.3,54.23,54.25,90000.0,54.28,54.3,54.23,54.25,90000.0
2010-03-09 12:30:00,54.27,54.27,54.21,54.21,71000.0,54.27,54.27,54.21,54.21,71000.0
2010-03-09 12:35:00,54.21,54.25,54.21,54.23,41000.0,54.21,54.25,54.21,54.23,41000.0
2010-03-09 12:40:00,54.22,54.25,54.18,54.18,30000.0,54.22,54.25,54.18,54.18,30000.0
2010-03-09 12:45:00,54.19,54.2,54.12,54.14,39000.0,54.19,54.2,54.12,54.14,39000.0
2010-03-09 12:50:00,54.13,54.15,54.05,54.13,94000.0,54.13,54.15,54.05,54.13,94000.0
2010-03-09 12:55:00,54.13,54.16,54.1,54.11,69000.0,54.13,54.16,54.1,54.11,69000.0
2010-03-09 13:00:00,54.11,54.15,54.1,54.15,61000.0,54.11,54.15,54.1,54.15,61000.0
2010-03-09 13:05:00,54.13,54.19,54.11,54.11,30000.0,54.13,54.19,54.11,54.11,30000.0
2010-03-09 13:10:00,54.12,54.12,54.05,54.06,58000.0,54.12,54.12,54.05,54.06,58000.0
2010-03-09 13:15:00,54.09,54.09,54.01,54.07,257000.0,54.09,54.09,54.01,54.07,257000.0
2010-03-09 13:20:00,54.06,54.1,54.05,54.05,48000.0,54.06,54.1,54.05,54.05,48000.0
2010-03-09 13:25:00,54.07,54.08,54.05,54.05,39000.0,54.07,54.08,54.05,54.05,39000.0
2010-03-09 13:30:00,54.06,54.06,54.01,54.05,90000.0,54.06,54.06,54.01,54.05,90000.0
2010-03-09 13:35:00,54.04,54.17,54.03,54.11,105000.0,54.04,54.17,54.03,54.11,105000.0
2010-03-09 13:40:00,54.14,54.15,54.08,54.12,55000.0,54.14,54.15,54.08,54.12,55000.0
2010-03-09 13:45:00,54.11,54.14,54.08,54.14,37000.0,54.11,54.14,54.08,54.14,37000.0
2010-03-09 13:50:00,54.12,54.14,54.08,54.14,17000.0,54.12,54.14,54.08,54.14,17000.0
2010-03-09 13:55:00,54.13,54.13,54.08,54.12,30000.0,54.13,54.13,54.08,54.12,30000.0
2010-03-09 14:00:00,54.13,54.18,54.1,54.12,65000.0,54.13,54.18,54.1,54.12,65000.0
2010-03-09 14:05:00,54.15,54.15,54.12,54.12,4000.0,54.15,54.15,54.12,54.12,4000.0
2010-03-09 14:10:00,54.11,54.12,54.08,54.1,52000.0,54.11,54.12,54.08,54.1,52000.0
2010-03-09 14:15:00,54.09,54.22,54.09,54.22,109000.0,54.09,54.22,54.09,54.22,109000.0
2010-03-09 14:20:00,54.22,54.27,54.2,54.22,88000.0,54.22,54.27,54.2,54.22,88000.0
2010-03-09 14:25:00,54.22,54.3,54.22,54.3,118000.0,54.22,54.3,54.22,54.3,118000.0
2010-03-09 14:30:00,54.29,54.35,54.27,54.28,196000.0,54.29,54.35,54.27,54.28,196000.0
2010-03-09 14:35:00,54.27,54.27,54.18,54.22,71000.0,54.27,54.27,54.18,54.22,71000.0
2010-03-09 14:40:00,54.23,54.23,54.12,54.13,129000.0,54.23,54.23,54.12,54.13,129000.0
2010-03-09 14:45:00,54.13,54.17,54.1,54.12,94000.0,54.13,54.17,54.1,54.12,94000.0
2010-03-09 14:50:00,54.14,54.14,53.95,53.98,247000.0,54.14,54.14,53.95,53.98,247000.0
2010-03-09 14:55:00,53.96,53.99,53.89,53.94,266000.0,53.96,53.99,53.89,53.94,266000.0
2010-03-09 15:00:00,53.94,54.02,53.83,53.99,327000.0,53.94,54.02,53.83,53.99,327000.0
2010-03-09 15:05:00,53.98,54.01,53.9,53.9,71000.0,53.98,54.01,53.9,53.9,71000.0
2010-03-09 15:10:00,53.9,53.94,53.84,53.87,144000.0,53.9,53.94,53.84,53.87,144000.0
2010-03-09 15:15:00,53.86,53.98,53.83,53.98,289000.0,53.86,53.98,53.83,53.98,289000.0
2010-03-09 15:20:00,53.98,53.98,53.71,53.78,371000.0,53.98,53.98,53.71,53.78,371000.0
2010-03-09 15:25:00,53.76,53.9,53.74,53.86,232000.0,53.76,53.9,53.74,53.86,232000.0
2010-03-09 15:30:00,53.87,53.87,53.78,53.87,130000.0,53.87,53.87,53.78,53.87,130000.0
2010-03-09 15:35:00,53.88,53.95,53.87,53.91,129000.0,53.88,53.95,53.87,53.91,129000.0
2010-03-09 15:40:00,53.91,53.95,53.84,53.84,228000.0,53.91,53.95,53.84,53.84,228000.0
2010-03-09 15:45:00,53.85,53.89,53.81,53.84,158000.0,53.85,53.89,53.81,53.84,158000.0
2010-03-09 15:50:00,53.85,53.92,53.83,53.87,247000.0,53.85,53.92,53.83,53.87,247000.0
2010-03-09 15:55:00,53.89,53.95,53.85,53.93,369000.0,53.89,53.95,53.85,53.93,369000.0
2010-03-10 09:30:00,54.2,54.54,54.15,54.43,928000.0,54.2,54.54,54.15,54.43,928000.0
2010-03-10 09:35:00,54.47,54.5,54.32,54.39,495000.0,54.47,54.5,54.32,54.39,495000.0
2010-03-10 09:40:00,54.44,54.49,54.36,54.48,279000.0,54.44,54.49,54.36,54.48,279000.0
2010-03-10 09:45:00,54.47,54.47,54.3,54.34,233000.0,54.47,54.47,54.3,54.34,233000.0
2010-03-10 09:50:00,54.3,54.31,54.17,54.21,312000.0,54.3,54.31,54.17,54.21,312000.0
2010-03-10 09:55:00,54.27,54.3,54.22,54.25,107000.0,54.27,54.3,54.22,54.25,107000.0
2010-03-10 10:00:00,54.28,54.44,54.28,54.32,233000.0,54.28,54.44,54.28,54.32,233000.0
2010-03-10 10:05:00,54.34,54.45,54.3,54.4,186000.0,54.34,54.45,54.3,54.4,186000.0
2010-03-10 10:10:00,54.41,54.45,54.34,54.42,160000.0,54.41,54.45,54.34,54.42,160000.0
2010-03-10 10:15:00,54.4,54.43,54.3,54.38,145000.0,54.4,54.43,54.3,54.38,145000.0
2010-03-10 10:20:00,54.38,54.4,54.34,54.34,98000.0,54.38,54.4,54.34,54.34,98000.0
2010-03-10 10:25:00,54.36,54.46,54.34,54.46,126000.0,54.36,54.46,54.34,54.46,126000.0
2010-03-10 10:30:00,54.47,54.58,54.43,54.55,320000.0,54.47,54.58,54.43,54.55,320000.0
2010-03-10 10:35:00,54.53,54.54,54.43,54.5,245000.0,54.53,54.54,54.43,54.5,245000.0
2010-03-10 10:40:00,54.47,54.55,54.45,54.5,105000.0,54.47,54.55,54.45,54.5,105000.0
2010-03-10 10:45:00,54.49,54.49,54.44,54.44,30000.0,54.49,54.49,54.44,54.44,30000.0
2010-03-10 10:50:00,54.49,54.49,54.44,54.46,66000.0,54.49,54.49,54.44,54.46,66000.0
2010-03-10 10:55:00,54.47,54.5,54.45,54.49,93000.0,54.47,54.5,54.45,54.49,93000.0
2010-03-10 11:00:00,54.5,54.59,54.48,54.59,230000.0,54.5,54.59,54.48,54.59,230000.0
2010-03-10 11:05:00,54.59,54.74,54.55,54.74,381000.0,54.59,54.74,54.55,54.74,381000.0
2010-03-10 11:10:00,54.74,54.75,54.63,54.69,160000.0,54.74,54.75,54.63,54.69,160000.0
2010-03-10 11:15:00,54.7,54.74,54.65,54.68,169000.0,54.7,54.74,54.65,54.68,169000.0
2010-03-10 11:20:00,54.68,54.75,54.66,54.67,122000.0,54.68,54.75,54.66,54.67,122000.0
2010-03-10 11:25:00,54.67,54.82,54.67,54.74,351000.0,54.67,54.82,54.67,54.74,351000.0
2010-03-10 11:30:00,54.78,54.93,54.76,54.9,292000.0,54.78,54.93,54.76,54.9,292000.0
2010-03-10 11:35:00,54.9,54.98,54.87,54.91,439000.0,54.9,54.98,54.87,54.91,439000.0
2010-03-10 11:40:00,54.87,54.87,54.77,54.82,324000.0,54.87,54.87,54.77,54.82,324000.0
2010-03-10 11:45:00,54.82,54.89,54.77,54.87,217000.0,54.82,54.89,54.77,54.87,217000.0
2010-03-10 11:50:00,54.85,54.89,54.8,54.8,220000.0,54.85,54.89,54.8,54.8,220000.0
2010-03-10 11:55:00,54.82,54.89,54.79,54.89,153000.0,54.82,54.89,54.79,54.89,153000.0
2010-03-10 12:00:00,54.87,54.95,54.84,54.92,160000.0,54.87,54.95,54.84,54.92,160000.0
2010-03-10 12:05:00,54.93,54.97,54.81,54.82,299000.0,54.93,54.97,54.81,54.82,299000.0
2010-03-10 12:10:00,54.86,54.87,54.8,54.83,388000.0,54.86,54.87,54.8,54.83,388000.0
2010-03-10 12:15:00,54.86,54.86,54.63,54.67,348000.0,54.86,54.86,54.63,54.67,348000.0
2010-03-10 12:20:00,54.66,54.85,54.6,54.82,333000.0,54.66,54.85,54.6,54.82,333000.0
2010-03-10 12:25:00,54.82,54.9,54.8,54.82,176000.0,54.82,54.9,54.8,54.82,176000.0
2010-03-10 12:30:00,54.83,54.95,54.81,54.89,252000.0,54.83,54.95,54.81,54.89,252000.0
2010-03-10 12:35:00,54.9,54.98,54.83,54.85,278000.0,54.9,54.98,54.83,54.85,278000.0
2010-03-10 12:40:00,54.85,54.89,54.76,54.85,225000.0,54.85,54.89,54.76,54.85,225000.0
2010-03-10 12:45:00,54.84,54.9,54.82,54.9,126000.0,54.84,54.9,54.82,54.9,126000.0
2010-03-10 12:50:00,54.85,54.85,54.76,54.8,95000.0,54.85,54.85,54.76,54.8,95000.0
2010-03-10 12:55:00,54.82,54.82,54.75,54.8,133000.0,54.82,54.82,54.75,54.8,133000.0
2010-03-10 13:00:00,54.77,54.81,54.77,54.79,28000.0,54.77,54.81,54.77,54.79,28000.0
2010-03-10 13:05:00,54.79,54.84,54.75,54.77,70000.0,54.79,54.84,54.75,54.77,70000.0
2010-03-10 13:10:00,54.8,54.89,54.77,54.89,47000.0,54.8,54.89,54.77,54.89,47000.0
2010-03-10 13:15:00,54.85,54.9,54.84,54.84,35000.0,54.85,54.9,54.84,54.84,35000.0
2010-03-10 13:20:00,54.84,54.88,54.84,54.86,24000.0,54.84,54.88,54.84,54.86,24000.0
2010-03-10 13:25:00,54.83,54.86,54.77,54.8,63000.0,54.83,54.86,54.77,54.8,63000.0
2010-03-10 13:30:00,54.8,54.87,54.8,54.87,37000.0,54.8,54.87,54.8,54.87,37000.0
2010-03-10 13:35:00,54.87,54.87,54.84,54.86,20000.0,54.87,54.87,54.84,54.86,20000.0
2010-03-10 13:40:00,54.87,54.9,54.83,54.85,76000.0,54.87,54.9,54.83,54.85,76000.0
2010-03-10 13:45:00,54.85,54.91,54.8,54.8,125000.0,54.85,54.91,54.8,54.8,125000.0
2010-03-10 13:50:00,54.83,54.84,54.77,54.8,91000.0,54.83,54.84,54.77,54.8,91000.0
2010-03-10 13:55:00,54.77,54.8,54.73,54.77,103000.0,54.77,54.8,54.73,54.77,103000.0
2010-03-10 14:00:00,54.77,54.8,54.76,54.76,44000.0,54.77,54.8,54.76,54.76,44000.0
2010-03-10 14:05:00,54.79,54.87,54.79,54.85,90000.0,54.79,54.87,54.79,54.85,90000.0
2010-03-10 14:10:00,54.85,54.88,54.82,54.82,85000.0,54.85,54.88,54.82,54.82,85000.0
2010-03-10 14:15:00,54.84,54.91,54.84,54.9,64000.0,54.84,54.91,54.84,54.9,64000.0
2010-03-10 14:20:00,54.89,54.9,54.84,54.85,44000.0,54.89,54.9,54.84,54.85,44000.0
2010-03-10 14:25:00,54.85,54.89,54.85,54.89,40000.0,54.85,54.89,54.85,54.89,40000.0
2010-03-10 14:30:00,54.89,55.0,54.89,55.0,209000.0,54.89,55.0,54.89,55.0,209000.0
2010-03-10 14:35:00,55.0,55.01,54.85,54.9,328000.0,55.0,55.01,54.85,54.9,328000.0
2010-03-10 14:40:00,54.9,54.95,54.9,54.91,81000.0,54.9,54.95,54.9,54.91,81000.0
2010-03-10 14:45:00,54.92,55.0,54.92,54.95,133000.0,54.92,55.0,54.92,54.95,133000.0
2010-03-10 14:50:00,54.94,55.1,54.93,55.06,385000.0,54.94,55.1,54.93,55.06,385000.0
2010-03-10 14:55:00,55.08,55.15,55.05,55.07,299000.0,55.08,55.15,55.05,55.07,299000.0
2010-03-10 15:00:00,55.06,55.12,55.02,55.05,185000.0,55.06,55.12,55.02,55.05,185000.0
2010-03-10 15:05:00,55.05,55.09,55.0,55.04,225000.0,55.05,55.09,55.0,55.04,225000.0
2010-03-10 15:10:00,55.04,55.09,55.02,55.05,95000.0,55.04,55.09,55.02,55.05,95000.0
2010-03-10 15:15:00,55.05,55.1,55.02,55.04,124000.0,55.05,55.1,55.02,55.04,124000.0
2010-03-10 15:20:00,55.02,55.08,55.02,55.04,97000.0,55.02,55.08,55.02,55.04,97000.0
2010-03-10 15:25:00,55.05,55.06,54.9,54.9,235000.0,55.05,55.06,54.9,54.9,235000.0
2010-03-10 15:30:00,54.9,54.93,54.72,54.73,504000.0,54.9,54.93,54.72,54.73,504000.0
2010-03-10 15:35:00,54.76,54.8,54.65,54.78,433000.0,54.76,54.8,54.65,54.78,433000.0
2010-03-10 15:40:00,54.77,54.95,54.75,54.94,297000.0,54.77,54.95,54.75,54.94,297000.0
2010-03-10 15:45:00,54.96,55.0,54.94,54.95,266000.0,54.96,55.0,54.94,54.95,266000.0
2010-03-10 15:50:00,54.93,54.99,54.91,54.98,298000.0,54.93,54.99,54.91,54.98,298000.0
2010-03-10 15:55:00,54.98,54.99,54.82,54.87,411000.0,54.98,54.99,54.82,54.87,411000.0
2010-03-11 09:30:00,54.8,55.05,54.76,54.96,403000.0,54.8,55.05,54.76,54.96,403000.0
2010-03-11 09:35:00,54.96,54.97,54.8,54.91,221000.0,54.96,54.97,54.8,54.91,221000.0
2010-03-11 09:40:00,54.91,55.22,54.9,55.15,486000.0,54.91,55.22,54.9,55.15,486000.0
2010-03-11 09:45:00,55.1,55.21,54.96,54.99,464000.0,55.1,55.21,54.96,54.99,464000.0
2010-03-11 09:50:00,54.96,55.0,54.85,54.97,476000.0,54.96,55.0,54.85,54.97,476000.0
2010-03-11 09:55:00,54.98,55.1,54.86,54.98,570000.0,54.98,55.1,54.86,54.98,570000.0
2010-03-11 10:00:00,55.01,55.05,54.93,54.98,274000.0,55.01,55.05,54.93,54.98,274000.0
2010-03-11 10:05:00,54.97,55.3,54.95,55.29,346000.0,54.97,55.3,54.95,55.29,346000.0
2010-03-11 10:10:00,55.26,55.49,55.23,55.33,561000.0,55.26,55.49,55.23,55.33,561000.0
2010-03-11 10:15:00,55.34,55.43,55.33,55.38,300000.0,55.34,55.43,55.33,55.38,300000.0
2010-03-11 10:20:00,55.38,55.42,55.37,55.42,111000.0,55.38,55.42,55.37,55.42,111000.0
2010-03-11 10:25:00,55.42,55.59,55.4,55.55,385000.0,55.42,55.59,55.4,55.55,385000.0
2010-03-11 10:30:00,55.55,55.58,55.32,55.33,425000.0,55.55,55.58,55.32,55.33,425000.0
2010-03-11 10:35:00,55.35,55.35,55.15,55.3,399000.0,55.35,55.35,55.15,55.3,399000.0
2010-03-11 10:40:00,55.32,55.44,55.3,55.41,255000.0,55.32,55.44,55.3,55.41,255000.0
2010-03-11 10:45:00,55.39,55.5,55.36,55.47,281000.0,55.39,55.5,55.36,55.47,281000.0
2010-03-11 10:50:00,55.47,55.64,55.43,55.54,329000.0,55.47,55.64,55.43,55.54,329000.0
2010-03-11 10:55:00,55.52,55.59,55.5,55.5,180000.0,55.52,55.59,55.5,55.5,180000.0
2010-03-11 11:00:00,55.54,55.55,55.36,55.4,244000.0,55.54,55.55,55.36,55.4,244000.0
2010-03-11 11:05:00,55.35,55.4,55.33,55.39,153000.0,55.35,55.4,55.33,55.39,153000.0
2010-03-11 11:10:00,55.36,55.37,55.2,55.24,262000.0,55.36,55.37,55.2,55.24,262000.0
2010-03-11 11:15:00,55.25,55.3,55.2,55.26,100000.0,55.25,55.3,55.2,55.26,100000.0
2010-03-11 11:20:00,55.25,55.29,55.23,55.24,144000.0,55.25,55.29,55.23,55.24,144000.0
2010-03-11 11:25:00,55.23,55.25,55.1,55.18,252000.0,55.23,55.25,55.1,55.18,252000.0
2010-03-11 11:30:00,55.18,55.29,55.16,55.24,132000.0,55.18,55.29,55.16,55.24,132000.0
2010-03-11 11:35:00,55.23,55.25,55.05,55.06,259000.0,55.23,55.25,55.05,55.06,259000.0
2010-03-11 11:40:00,55.05,55.15,55.02,55.13,186000.0,55.05,55.15,55.02,55.13,186000.0
2010-03-11 11:45:00,55.1,55.15,55.1,55.11,117000.0,55.1,55.15,55.1,55.11,117000.0
2010-03-11 11:50:00,55.12,55.25,55.11,55.25,84000.0,55.12,55.25,55.11,55.25,84000.0
2010-03-11 11:55:00,55.25,55.4,55.2,55.38,193000.0,55.25,55.4,55.2,55.38,193000.0
2010-03-11 12:00:00,55.36,55.39,55.31,55.31,100000.0,55.36,55.39,55.31,55.31,100000.0
2010-03-11 12:05:00,55.33,55.33,55.21,55.26,67000.0,55.33,55.33,55.21,55.26,67000.0
2010-03-11 12:10:00,55.25,55.27,55.21,55.24,71000.0,55.25,55.27,55.21,55.24,71000.0
2010-03-11 12:15:00,55.25,55.25,55.18,55.22,107000.0,55.25,55.25,55.18,55.22,107000.0
2010-03-11 12:20:00,55.23,55.25,55.2,55.21,54000.0,55.23,55.25,55.2,55.21,54000.0
2010-03-11 12:25:00,55.21,55.23,55.16,55.17,109000.0,55.21,55.23,55.16,55.17,109000.0
2010-03-11 12:30:00,55.18,55.2,55.11,55.13,43000.0,55.18,55.2,55.11,55.13,43000.0
2010-03-11 12:35:00,55.13,55.2,55.12,55.2,44000.0,55.13,55.2,55.12,55.2,44000.0
2010-03-11 12:40:00,55.2,55.22,55.17,55.21,42000.0,55.2,55.22,55.17,55.21,42000.0
2010-03-11 12:45:00,55.23,55.3,55.23,55.26,43000.0,55.23,55.3,55.23,55.26,43000.0
2010-03-11 12:50:00,55.29,55.33,55.26,55.28,53000.0,55.29,55.33,55.26,55.28,53000.0
2010-03-11 12:55:00,55.27,55.32,55.26,55.31,20000.0,55.27,55.32,55.26,55.31,20000.0
2010-03-11 13:00:00,55.31,55.31,55.26,55.28,59000.0,55.31,55.31,55.26,55.28,59000.0
2010-03-11 13:05:00,55.28,55.3,55.23,55.23,42000.0,55.28,55.3,55.23,55.23,42000.0
2010-03-11 13:10:00,55.23,55.28,55.19,55.19,38000.0,55.23,55.28,55.19,55.19,38000.0
2010-03-11 13:15:00,55.19,55.22,55.16,55.17,45000.0,55.19,55.22,55.16,55.17,45000.0
2010-03-11 13:20:00,55.16,55.16,55.11,55.11,30000.0,55.16,55.16,55.11,55.11,30000.0
2010-03-11 13:25:00,55.14,55.14,55.11,55.12,53000.0,55.14,55.14,55.11,55.12,53000.0
2010-03-11 13:30:00,55.12,55.15,55.11,55.14,44000.0,55.12,55.15,55.11,55.14,44000.0
2010-03-11 13:35:00,55.15,55.2,55.15,55.2,18000.0,55.15,55.2,55.15,55.2,18000.0
2010-03-11 13:40:00,55.19,55.2,55.14,55.16,43000.0,55.19,55.2,55.14,55.16,43000.0
2010-03-11 13:45:00,55.17,55.2,55.17,55.18,15000.0,55.17,55.2,55.17,55.18,15000.0
2010-03-11 13:50:00,55.2,55.25,55.2,55.2,46000.0,55.2,55.25,55.2,55.2,46000.0
2010-03-11 13:55:00,55.23,55.23,54.96,54.96,282000.0,55.23,55.23,54.96,54.96,282000.0
2010-03-11 14:00:00,54.99,55.03,54.75,54.77,421000.0,54.99,55.03,54.75,54.77,421000.0
2010-03-11 14:05:00,54.77,54.85,54.65,54.72,260000.0,54.77,54.85,54.65,54.72,260000.0
2010-03-11 14:10:00,54.74,54.85,54.73,54.85,111000.0,54.74,54.85,54.73,54.85,111000.0
2010-03-11 14:15:00,54.84,54.89,54.77,54.83,95000.0,54.84,54.89,54.77,54.83,95000.0
2010-03-11 14:20:00,54.85,54.92,54.81,54.9,91000.0,54.85,54.92,54.81,54.9,91000.0
2010-03-11 14:25:00,54.9,54.9,54.82,54.82,97000.0,54.9,54.9,54.82,54.82,97000.0
2010-03-11 14:30:00,54.82,54.82,54.54,54.6,370000.0,54.82,54.82,54.54,54.6,370000.0
2010-03-11 14:35:00,54.6,54.78,54.57,54.71,164000.0,54.6,54.78,54.57,54.71,164000.0
2010-03-11 14:40:00,54.73,54.77,54.64,54.77,136000.0,54.73,54.77,54.64,54.77,136000.0
2010-03-11 14:45:00,54.77,54.9,54.73,54.89,198000.0,54.77,54.9,54.73,54.89,198000.0
2010-03-11 14:50:00,54.88,54.93,54.84,54.9,93000.0,54.88,54.93,54.84,54.9,93000.0
2010-03-11 14:55:00,54.9,54.98,54.89,54.94,104000.0,54.9,54.98,54.89,54.94,104000.0
2010-03-11 15:00:00,54.94,55.2,54.91,55.12,263000.0,54.94,55.2,54.91,55.12,263000.0
2010-03-11 15:05:00,55.11,55.22,55.09,55.15,251000.0,55.11,55.22,55.09,55.15,251000.0
2010-03-11 15:10:00,55.15,55.25,55.11,55.17,158000.0,55.15,55.25,55.11,55.17,158000.0
2010-03-11 15:15:00,55.18,55.34,55.18,55.26,291000.0,55.18,55.34,55.18,55.26,291000.0
2010-03-11 15:20:00,55.25,55.27,55.17,55.23,109000.0,55.25,55.27,55.17,55.23,109000.0
2010-03-11 15:25:00,55.22,55.31,55.18,55.3,132000.0,55.22,55.31,55.18,55.3,132000.0
2010-03-11 15:30:00,55.28,55.3,55.16,55.16,145000.0,55.28,55.3,55.16,55.16,145000.0
2010-03-11 15:35:00,55.16,55.18,55.11,55.18,182000.0,55.16,55.18,55.11,55.18,182000.0
2010-03-11 15:40:00,55.19,55.3,55.17,55.25,232000.0,55.19,55.3,55.17,55.25,232000.0
2010-03-11 15:45:00,55.25,55.34,55.22,55.27,419000.0,55.25,55.34,55.22,55.27,419000.0
2010-03-11 15:50:00,55.29,55.43,55.27,55.43,496000.0,55.29,55.43,55.27,55.43,496000.0
2010-03-11 15:55:00,55.43,55.48,55.38,55.41,580000.0,55.43,55.48,55.38,55.41,580000.0
2010-03-12 09:30:00,55.85,55.95,55.5,55.52,1059000.0,55.85,55.95,55.5,55.52,1059000.0
2010-03-12 09:35:00,55.52,55.65,55.27,55.39,699000.0,55.52,55.65,55.27,55.39,699000.0
2010-03-12 09:40:00,55.37,55.58,55.3,55.53,239000.0,55.37,55.58,55.3,55.53,239000.0
2010-03-12 09:45:00,55.55,55.85,55.48,55.71,413000.0,55.55,55.85,55.48,55.71,413000.0
2010-03-12 09:50:00,55.75,55.81,55.65,55.76,296000.0,55.75,55.81,55.65,55.76,296000.0
2010-03-12 09:55:00,55.74,55.85,55.72,55.79,377000.0,55.74,55.85,55.72,55.79,377000.0
2010-03-12 10:00:00,55.76,55.76,55.57,55.6,350000.0,55.76,55.76,55.57,55.6,350000.0
2010-03-12 10:05:00,55.65,55.67,55.37,55.44,514000.0,55.65,55.67,55.37,55.44,514000.0
2010-03-12 10:10:00,55.41,55.5,55.3,55.34,249000.0,55.41,55.5,55.3,55.34,249000.0
2010-03-12 10:15:00,55.34,55.39,55.13,55.23,374000.0,55.34,55.39,55.13,55.23,374000.0
2010-03-12 10:20:00,55.21,55.37,55.18,55.33,265000.0,55.21,55.37,55.18,55.33,265000.0
2010-03-12 10:25:00,55.32,55.37,55.25,55.29,99000.0,55.32,55.37,55.25,55.29,99000.0
2010-03-12 10:30:00,55.29,55.33,55.1,55.18,290000.0,55.29,55.33,55.1,55.18,290000.0
2010-03-12 10:35:00,55.17,55.33,55.07,55.3,342000.0,55.17,55.33,55.07,55.3,342000.0
2010-03-12 10:40:00,55.3,55.35,55.25,55.29,174000.0,55.3,55.35,55.25,55.29,174000.0
2010-03-12 10:45:00,55.26,55.28,55.23,55.25,138000.0,55.26,55.28,55.23,55.25,138000.0
2010-03-12 10:50:00,55.27,55.44,55.26,55.43,185000.0,55.27,55.44,55.26,55.43,185000.0
2010-03-12 10:55:00,55.4,55.69,55.4,55.47,421000.0,55.4,55.69,55.4,55.47,421000.0
2010-03-12 11:00:00,55.5,55.54,55.43,55.49,96000.0,55.5,55.54,55.43,55.49,96000.0
2010-03-12 11:05:00,55.48,55.56,55.45,55.55,43000.0,55.48,55.56,55.45,55.55,43000.0
2010-03-12 11:10:00,55.57,55.68,55.55,55.64,94000.0,55.57,55.68,55.55,55.64,94000.0
2010-03-12 11:15:00,55.62,55.74,55.61,55.7,109000.0,55.62,55.74,55.61,55.7,109000.0
2010-03-12 11:20:00,55.71,55.85,55.67,55.79,341000.0,55.71,55.85,55.67,55.79,341000.0
2010-03-12 11:25:00,55.78,55.8,55.72,55.72,120000.0,55.78,55.8,55.72,55.72,120000.0
2010-03-12 11:30:00,55.72,55.74,55.67,55.7,163000.0,55.72,55.74,55.67,55.7,163000.0
2010-03-12 11:35:00,55.71,55.72,55.66,55.67,125000.0,55.71,55.72,55.66,55.67,125000.0
2010-03-12 11:40:00,55.67,55.7,55.67,55.68,49000.0,55.67,55.7,55.67,55.68,49000.0
2010-03-12 11:45:00,55.67,55.68,55.62,55.68,93000.0,55.67,55.68,55.62,55.68,93000.0
2010-03-12 11:50:00,55.7,55.7,55.63,55.64,28000.0,55.7,55.7,55.63,55.64,28000.0
2010-03-12 11:55:00,55.64,55.68,55.64,55.65,28000.0,55.64,55.68,55.64,55.65,28000.0
2010-03-12 12:00:00,55.62,55.65,55.54,55.56,127000.0,55.62,55.65,55.54,55.56,127000.0
2010-03-12 12:05:00,55.57,55.6,55.54,55.54,41000.0,55.57,55.6,55.54,55.54,41000.0
2010-03-12 12:10:00,55.55,55.6,55.54,55.58,71000.0,55.55,55.6,55.54,55.58,71000.0
2010-03-12 12:15:00,55.6,55.6,55.57,55.58,17000.0,55.6,55.6,55.57,55.58,17000.0
2010-03-12 12:20:00,55.56,55.56,55.5,55.54,52000.0,55.56,55.56,55.5,55.54,52000.0
2010-03-12 12:25:00,55.54,55.55,55.51,55.51,34000.0,55.54,55.55,55.51,55.51,34000.0
2010-03-12 12:30:00,55.53,55.55,55.41,55.42,138000.0,55.53,55.55,55.41,55.42,138000.0
2010-03-12 12:35:00,55.44,55.5,55.35,55.38,116000.0,55.44,55.5,55.35,55.38,116000.0
2010-03-12 12:40:00,55.42,55.42,55.31,55.34,102000.0,55.42,55.42,55.31,55.34,102000.0
2010-03-12 12:45:00,55.35,55.39,55.32,55.37,63000.0,55.35,55.39,55.32,55.37,63000.0
2010-03-12 12:50:00,55.39,55.45,55.36,55.43,105000.0,55.39,55.45,55.36,55.43,105000.0
2010-03-12 12:55:00,55.46,55.46,55.4,55.41,108000.0,55.46,55.46,55.4,55.41,108000.0
2010-03-12 13:00:00,55.4,55.45,55.39,55.45,74000.0,55.4,55.45,55.39,55.45,74000.0
2010-03-12 13:05:00,55.47,55.52,55.46,55.51,60000.0,55.47,55.52,55.46,55.51,60000.0
2010-03-12 13:10:00,55.52,55.56,55.5,55.56,50000.0,55.52,55.56,55.5,55.56,50000.0
2010-03-12 13:15:00,55.57,55.65,55.57,55.62,74000.0,55.57,55.65,55.57,55.62,74000.0
2010-03-12 13:20:00,55.6,55.63,55.56,55.57,30000.0,55.6,55.63,55.56,55.57,30000.0
2010-03-12 13:25:00,55.6,55.61,55.58,55.6,23000.0,55.6,55.61,55.58,55.6,23000.0
2010-03-12 13:30:00,55.58,55.6,55.55,55.59,39000.0,55.58,55.6,55.55,55.59,39000.0
2010-03-12 13:35:00,55.59,55.59,55.54,55.54,33000.0,55.59,55.59,55.54,55.54,33000.0
2010-03-12 13:40:00,55.54,55.6,55.52,55.55,109000.0,55.54,55.6,55.52,55.55,109000.0
2010-03-12 13:45:00,55.56,55.57,55.53,55.54,30000.0,55.56,55.57,55.53,55.54,30000.0
2010-03-12 13:50:00,55.52,55.53,55.47,55.47,138000.0,55.52,55.53,55.47,55.47,138000.0
2010-03-12 13:55:00,55.47,55.51,55.46,55.48,38000.0,55.47,55.51,55.46,55.48,38000.0
2010-03-12 14:00:00,55.48,55.5,55.46,55.46,51000.0,55.48,55.5,55.46,55.46,51000.0
2010-03-12 14:05:00,55.48,55.53,55.46,55.53,66000.0,55.48,55.53,55.46,55.53,66000.0
2010-03-12 14:10:00,55.54,55.54,55.49,55.49,28000.0,55.54,55.54,55.49,55.49,28000.0
2010-03-12 14:15:00,55.48,55.48,55.45,55.45,27000.0,55.48,55.48,55.45,55.45,27000.0
2010-03-12 14:20:00,55.43,55.43,55.22,55.25,166000.0,55.43,55.43,55.22,55.25,166000.0
2010-03-12 14:25:00,55.24,55.31,55.24,55.25,66000.0,55.24,55.31,55.24,55.25,66000.0
2010-03-12 14:30:00,55.24,55.3,55.22,55.28,150000.0,55.24,55.3,55.22,55.28,150000.0
2010-03-12 14:35:00,55.29,55.3,55.15,55.15,111000.0,55.29,55.3,55.15,55.15,111000.0
2010-03-12 14:40:00,55.18,55.25,55.17,55.23,104000.0,55.18,55.25,55.17,55.23,104000.0
2010-03-12 14:45:00,55.22,55.24,55.1,55.15,144000.0,55.22,55.24,55.1,55.15,144000.0
2010-03-12 14:50:00,55.18,55.3,55.18,55.3,157000.0,55.18,55.3,55.18,55.3,157000.0
2010-03-12 14:55:00,55.27,55.4,55.25,55.3,455000.0,55.27,55.4,55.25,55.3,455000.0
2010-03-12 15:00:00,55.3,55.39,55.27,55.29,109000.0,55.3,55.39,55.27,55.29,109000.0
2010-03-12 15:05:00,55.33,55.43,55.3,55.43,107000.0,55.33,55.43,55.3,55.43,107000.0
2010-03-12 15:10:00,55.43,55.43,55.35,55.38,55000.0,55.43,55.43,55.35,55.38,55000.0
2010-03-12 15:15:00,55.36,55.36,55.23,55.24,224000.0,55.36,55.36,55.23,55.24,224000.0
2010-03-12 15:20:00,55.23,55.24,55.15,55.22,119000.0,55.23,55.24,55.15,55.22,119000.0
2010-03-12 15:25:00,55.23,55.23,55.1,55.1,61000.0,55.23,55.23,55.1,55.1,61000.0
2010-03-12 15:30:00,55.12,55.26,55.11,55.26,134000.0,55.12,55.26,55.11,55.26,134000.0
2010-03-12 15:35:00,55.22,55.43,55.2,55.38,224000.0,55.22,55.43,55.2,55.38,224000.0
2010-03-12 15:40:00,55.39,55.41,55.18,55.2,300000.0,55.39,55.41,55.18,55.2,300000.0
2010-03-12 15:45:00,55.21,55.26,55.12,55.17,257000.0,55.21,55.26,55.12,55.17,257000.0
2010-03-12 15:50:00,55.15,55.25,55.13,55.22,314000.0,55.15,55.25,55.13,55.22,314000.0
2010-03-12 15:55:00,55.23,55.23,54.98,55.03,1024000.0,55.23,55.23,54.98,55.03,1024000.0
2010-03-15 09:30:00,57.02,57.18,56.32,56.91,2213000.0,57.02,57.18,56.32,56.91,2213000.0
2010-03-15 09:35:00,56.94,57.44,56.8,57.3,1424000.0,56.94,57.44,56.8,57.3,1424000.0
2010-03-15 09:40:00,57.3,57.45,57.24,57.45,812000.0,57.3,57.45,57.24,57.45,812000.0
2010-03-15 09:45:00,57.45,57.5,56.5,56.64,1880000.0,57.45,57.5,56.5,56.64,1880000.0
2010-03-15 09:50:00,56.65,57.09,56.55,56.9,851000.0,56.65,57.09,56.55,56.9,851000.0
2010-03-15 09:55:00,56.91,62.85,56.8,58.3,6874000.0,56.91,62.85,56.8,58.3,6874000.0
2010-03-15 10:00:00,58.3,59.97,58.13,58.98,3096000.0,58.3,59.97,58.13,58.98,3096000.0
2010-03-15 10:05:00,58.98,59.13,58.84,58.94,1680000.0,58.98,59.13,58.84,58.94,1680000.0
2010-03-15 10:10:00,58.97,59.2,58.63,58.89,1263000.0,58.97,59.2,58.63,58.89,1263000.0
2010-03-15 10:15:00,58.9,58.97,58.5,58.86,715000.0,58.9,58.97,58.5,58.86,715000.0
2010-03-15 10:20:00,58.89,59.01,58.86,58.88,747000.0,58.89,59.01,58.86,58.88,747000.0
2010-03-15 10:25:00,58.9,58.97,58.8,58.88,442000.0,58.9,58.97,58.8,58.88,442000.0
2010-03-15 10:30:00,58.92,58.92,58.77,58.88,272000.0,58.92,58.92,58.77,58.88,272000.0
2010-03-15 10:35:00,58.89,59.1,58.85,58.95,822000.0,58.89,59.1,58.85,58.95,822000.0
2010-03-15 10:40:00,58.91,59.0,58.83,58.98,269000.0,58.91,59.0,58.83,58.98,269000.0
2010-03-15 10:45:00,58.95,58.99,58.86,58.86,158000.0,58.95,58.99,58.86,58.86,158000.0
2010-03-15 10:50:00,58.87,58.91,58.8,58.83,442000.0,58.87,58.91,58.8,58.83,442000.0
2010-03-15 10:55:00,58.83,58.89,58.5,58.5,1353000.0,58.83,58.89,58.5,58.5,1353000.0
2010-03-15 11:00:00,58.5,58.75,58.42,58.72,523000.0,58.5,58.75,58.42,58.72,523000.0
2010-03-15 11:05:00,58.71,58.89,58.67,58.89,298000.0,58.71,58.89,58.67,58.89,298000.0
2010-03-15 11:10:00,58.86,58.9,58.83,58.84,665000.0,58.86,58.9,58.83,58.84,665000.0
2010-03-15 11:15:00,58.84,59.02,58.75,58.92,1217000.0,58.84,59.02,58.75,58.92,1217000.0
2010-03-15 11:20:00,58.92,58.96,58.7,58.73,394000.0,58.92,58.96,58.7,58.73,394000.0
2010-03-15 11:25:00,58.77,58.79,58.53,58.58,427000.0,58.77,58.79,58.53,58.58,427000.0
2010-03-15 11:30:00,58.54,58.64,58.32,58.43,546000.0,58.54,58.64,58.32,58.43,546000.0
2010-03-15 11:35:00,58.42,58.55,58.3,58.53,422000.0,58.42,58.55,58.3,58.53,422000.0
2010-03-15 11:40:00,58.53,58.67,58.5,58.63,229000.0,58.53,58.67,58.5,58.63,229000.0
2010-03-15 11:45:00,58.6,58.65,58.56,58.58,85000.0,58.6,58.65,58.56,58.58,85000.0
2010-03-15 11:50:00,58.62,58.7,58.56,58.59,80000.0,58.62,58.7,58.56,58.59,80000.0
2010-03-15 11:55:00,58.59,58.68,58.57,58.63,98000.0,58.59,58.68,58.57,58.63,98000.0
2010-03-15 12:00:00,58.63,58.68,58.6,58.66,139000.0,58.63,58.68,58.6,58.66,139000.0
2010-03-15 12:05:00,58.62,58.68,58.6,58.68,112000.0,58.62,58.68,58.6,58.68,112000.0
2010-03-15 12:10:00,58.65,58.7,58.62,58.63,142000.0,58.65,58.7,58.62,58.63,142000.0
2010-03-15 12:15:00,58.63,58.64,58.45,58.47,242000.0,58.63,58.64,58.45,58.47,242000.0
2010-03-15 12:20:00,58.49,58.5,58.23,58.27,290000.0,58.49,58.5,58.23,58.27,290000.0
2010-03-15 12:25:00,58.26,58.3,58.2,58.23,267000.0,58.26,58.3,58.2,58.23,267000.0
2010-03-15 12:30:00,58.27,58.39,58.23,58.25,168000.0,58.27,58.39,58.23,58.25,168000.0
2010-03-15 12:35:00,58.25,58.25,58.06,58.06,460000.0,58.25,58.25,58.06,58.06,460000.0
2010-03-15 12:40:00,58.1,58.19,57.65,57.67,821000.0,58.1,58.19,57.65,57.67,821000.0
2010-03-15 12:45:00,57.65,57.71,57.28,57.49,844000.0,57.65,57.71,57.28,57.49,844000.0
2010-03-15 12:50:00,57.46,57.75,57.45,57.68,558000.0,57.46,57.75,57.45,57.68,558000.0
2010-03-15 12:55:00,57.67,57.89,57.6,57.7,202000.0,57.67,57.89,57.6,57.7,202000.0
2010-03-15 13:00:00,57.7,57.76,57.58,57.69,136000.0,57.7,57.76,57.58,57.69,136000.0
2010-03-15 13:05:00,57.76,57.76,57.49,57.54,206000.0,57.76,57.76,57.49,57.54,206000.0
2010-03-15 13:10:00,57.52,57.52,57.25,57.29,428000.0,57.52,57.52,57.25,57.29,428000.0
2010-03-15 13:15:00,57.26,57.32,56.87,57.19,1008000.0,57.26,57.32,56.87,57.19,1008000.0
2010-03-15 13:20:00,57.19,57.24,56.8,56.9,665000.0,57.19,57.24,56.8,56.9,665000.0
2010-03-15 13:25:00,56.94,56.98,56.69,56.92,823000.0,56.94,56.98,56.69,56.92,823000.0
2010-03-15 13:30:00,56.9,56.98,56.8,56.98,263000.0,56.9,56.98,56.8,56.98,263000.0
2010-03-15 13:35:00,57.0,57.2,56.96,57.12,528000.0,57.0,57.2,56.96,57.12,528000.0
2010-03-15 13:40:00,57.13,57.13,56.93,56.93,330000.0,57.13,57.13,56.93,56.93,330000.0
2010-03-15 13:45:00,56.9,57.1,56.9,57.08,227000.0,56.9,57.1,56.9,57.08,227000.0
2010-03-15 13:50:00,57.09,57.29,57.09,57.28,583000.0,57.09,57.29,57.09,57.28,583000.0
2010-03-15 13:55:00,57.28,57.35,57.15,57.15,546000.0,57.28,57.35,57.15,57.15,546000.0
2010-03-15 14:00:00,57.15,57.34,57.08,57.3,216000.0,57.15,57.34,57.08,57.3,216000.0
2010-03-15 14:05:00,57.3,57.31,57.06,57.08,315000.0,57.3,57.31,57.06,57.08,315000.0
2010-03-15 14:10:00,57.08,57.13,56.94,57.03,211000.0,57.08,57.13,56.94,57.03,211000.0
2010-03-15 14:15:00,57.01,57.1,57.0,57.08,127000.0,57.01,57.1,57.0,57.08,127000.0
2010-03-15 14:20:00,57.05,57.23,57.05,57.2,163000.0,57.05,57.23,57.05,57.2,163000.0
2010-03-15 14:25:00,57.19,57.21,57.15,57.15,120000.0,57.19,57.21,57.15,57.15,120000.0
2010-03-15 14:30:00,57.16,57.18,57.11,57.13,145000.0,57.16,57.18,57.11,57.13,145000.0
2010-03-15 14:35:00,57.13,57.2,57.1,57.2,114000.0,57.13,57.2,57.1,57.2,114000.0
2010-03-15 14:40:00,57.18,57.75,57.18,57.61,759000.0,57.18,57.75,57.18,57.61,759000.0
2010-03-15 14:45:00,57.61,57.7,57.51,57.52,366000.0,57.61,57.7,57.51,57.52,366000.0
2010-03-15 14:50:00,57.51,57.65,57.47,57.6,222000.0,57.51,57.65,57.47,57.6,222000.0
2010-03-15 14:55:00,57.6,57.87,57.6,57.72,300000.0,57.6,57.87,57.6,57.72,300000.0
2010-03-15 15:00:00,57.7,57.94,57.7,57.89,475000.0,57.7,57.94,57.7,57.89,475000.0
2010-03-15 15:05:00,57.85,57.88,57.7,57.87,180000.0,57.85,57.88,57.7,57.87,180000.0
2010-03-15 15:10:00,57.86,57.89,57.75,57.75,228000.0,57.86,57.89,57.75,57.75,228000.0
2010-03-15 15:15:00,57.75,58.06,57.74,57.99,635000.0,57.75,58.06,57.74,57.99,635000.0
2010-03-15 15:20:00,58.0,58.1,57.95,58.1,282000.0,58.0,58.1,57.95,58.1,282000.0
2010-03-15 15:25:00,58.09,58.1,57.9,57.92,361000.0,58.09,58.1,57.9,57.92,361000.0
2010-03-15 15:30:00,57.92,58.02,57.9,58.0,448000.0,57.92,58.02,57.9,58.0,448000.0
2010-03-15 15:35:00,58.0,58.04,57.79,57.88,431000.0,58.0,58.04,57.79,57.88,431000.0
2010-03-15 15:40:00,57.88,57.9,57.66,57.85,542000.0,57.88,57.9,57.66,57.85,542000.0
2010-03-15 15:45:00,57.83,57.85,57.62,57.71,334000.0,57.83,57.85,57.62,57.71,334000.0
2010-03-15 15:50:00,57.71,57.75,57.57,57.63,470000.0,57.71,57.75,57.57,57.63,470000.0
2010-03-15 15:55:00,57.63,57.75,57.6,57.66,1673000.0,57.63,57.75,57.6,57.66,1673000.0
2010-03-16 09:30:00,58.21,58.39,57.93,58.0,1614000.0,58.21,58.39,57.93,58.0,1614000.0
2010-03-16 09:35:00,58.04,58.19,57.88,57.95,869000.0,58.04,58.19,57.88,57.95,869000.0
2010-03-16 09:40:00,57.99,58.8,57.95,58.66,1124000.0,57.99,58.8,57.95,58.66,1124000.0
2010-03-16 09:45:00,58.7,58.72,58.37,58.46,926000.0,58.7,58.72,58.37,58.46,926000.0
2010-03-16 09:50:00,58.43,58.56,58.42,58.44,695000.0,58.43,58.56,58.42,58.44,695000.0
2010-03-16 09:55:00,58.46,58.48,58.15,58.37,523000.0,58.46,58.48,58.15,58.37,523000.0
2010-03-16 10:00:00,58.34,58.4,58.2,58.2,287000.0,58.34,58.4,58.2,58.2,287000.0
2010-03-16 10:05:00,58.24,58.3,58.2,58.25,313000.0,58.24,58.3,58.2,58.25,313000.0
2010-03-16 10:10:00,58.26,58.26,57.61,57.67,1054000.0,58.26,58.26,57.61,57.67,1054000.0
2010-03-16 10:15:00,57.67,57.87,57.54,57.6,776000.0,57.67,57.87,57.54,57.6,776000.0
2010-03-16 10:20:00,57.68,57.77,57.37,57.44,627000.0,57.68,57.77,57.37,57.44,627000.0
2010-03-16 10:25:00,57.44,57.54,57.3,57.36,726000.0,57.44,57.54,57.3,57.36,726000.0
2010-03-16 10:30:00,57.36,57.46,57.22,57.3,565000.0,57.36,57.46,57.22,57.3,565000.0
2010-03-16 10:35:00,57.29,57.35,57.15,57.32,531000.0,57.29,57.35,57.15,57.32,531000.0
2010-03-16 10:40:00,57.32,57.4,57.16,57.39,467000.0,57.32,57.4,57.16,57.39,467000.0
2010-03-16 10:45:00,57.35,57.39,57.25,57.27,169000.0,57.35,57.39,57.25,57.27,169000.0
2010-03-16 10:50:00,57.3,57.57,57.27,57.53,529000.0,57.3,57.57,57.27,57.53,529000.0
2010-03-16 10:55:00,57.52,57.71,57.41,57.63,468000.0,57.52,57.71,57.41,57.63,468000.0
2010-03-16 11:00:00,57.6,57.68,57.52,57.52,252000.0,57.6,57.68,57.52,57.52,252000.0
2010-03-16 11:05:00,57.52,57.65,57.47,57.56,311000.0,57.52,57.65,57.47,57.56,311000.0
2010-03-16 11:10:00,57.56,57.62,57.45,57.46,235000.0,57.56,57.62,57.45,57.46,235000.0
2010-03-16 11:15:00,57.45,57.54,57.42,57.51,123000.0,57.45,57.54,57.42,57.51,123000.0
2010-03-16 11:20:00,57.54,57.61,57.54,57.58,72000.0,57.54,57.61,57.54,57.58,72000.0
2010-03-16 11:25:00,57.6,57.6,57.46,57.47,113000.0,57.6,57.6,57.46,57.47,113000.0
2010-03-16 11:30:00,57.46,57.52,57.4,57.4,150000.0,57.46,57.52,57.4,57.4,150000.0
2010-03-16 11:35:00,57.4,57.49,57.34,57.45,176000.0,57.4,57.49,57.34,57.45,176000.0
2010-03-16 11:40:00,57.44,57.54,57.36,57.4,139000.0,57.44,57.54,57.36,57.4,139000.0
2010-03-16 11:45:00,57.41,57.42,57.26,57.26,115000.0,57.41,57.42,57.26,57.26,115000.0
2010-03-16 11:50:00,57.26,57.29,57.2,57.24,219000.0,57.26,57.29,57.2,57.24,219000.0
2010-03-16 11:55:00,57.24,57.39,57.24,57.34,108000.0,57.24,57.39,57.24,57.34,108000.0
2010-03-16 12:00:00,57.36,57.42,57.33,57.38,170000.0,57.36,57.42,57.33,57.38,170000.0
2010-03-16 12:05:00,57.35,57.41,57.35,57.38,112000.0,57.35,57.41,57.35,57.38,112000.0
2010-03-16 12:10:00,57.38,57.41,57.32,57.35,109000.0,57.38,57.41,57.32,57.35,109000.0
2010-03-16 12:15:00,57.34,57.38,57.28,57.36,302000.0,57.34,57.38,57.28,57.36,302000.0
2010-03-16 12:20:00,57.35,57.38,57.32,57.34,112000.0,57.35,57.38,57.32,57.34,112000.0
2010-03-16 12:25:00,57.34,57.35,57.28,57.33,137000.0,57.34,57.35,57.28,57.33,137000.0
2010-03-16 12:30:00,57.34,57.55,57.34,57.51,411000.0,57.34,57.55,57.34,57.51,411000.0
2010-03-16 12:35:00,57.48,57.51,57.4,57.45,148000.0,57.48,57.51,57.4,57.45,148000.0
2010-03-16 12:40:00,57.42,57.48,57.41,57.45,71000.0,57.42,57.48,57.41,57.45,71000.0
2010-03-16 12:45:00,57.47,57.6,57.45,57.59,185000.0,57.47,57.6,57.45,57.59,185000.0
2010-03-16 12:50:00,57.59,57.71,57.56,57.65,272000.0,57.59,57.71,57.56,57.65,272000.0
2010-03-16 12:55:00,57.66,57.68,57.62,57.66,74000.0,57.66,57.68,57.62,57.66,74000.0
2010-03-16 13:00:00,57.65,57.68,57.62,57.66,99000.0,57.65,57.68,57.62,57.66,99000.0
2010-03-16 13:05:00,57.65,57.67,57.63,57.64,76000.0,57.65,57.67,57.63,57.64,76000.0
2010-03-16 13:10:00,57.65,57.68,57.58,57.59,107000.0,57.65,57.68,57.58,57.59,107000.0
2010-03-16 13:15:00,57.6,57.61,57.53,57.54,96000.0,57.6,57.61,57.53,57.54,96000.0
2010-03-16 13:20:00,57.53,57.54,57.44,57.45,164000.0,57.53,57.54,57.44,57.45,164000.0
2010-03-16 13:25:00,57.44,57.46,57.39,57.46,72000.0,57.44,57.46,57.39,57.46,72000.0
2010-03-16 13:30:00,57.46,57.5,57.45,57.46,50000.0,57.46,57.5,57.45,57.46,50000.0
2010-03-16 13:35:00,57.46,57.46,57.2,57.37,248000.0,57.46,57.46,57.2,57.37,248000.0
2010-03-16 13:40:00,57.35,57.49,57.34,57.39,45000.0,57.35,57.49,57.34,57.39,45000.0
2010-03-16 13:45:00,57.4,57.47,57.4,57.43,20000.0,57.4,57.47,57.4,57.43,20000.0
2010-03-16 13:50:00,57.43,57.45,57.38,57.44,111000.0,57.43,57.45,57.38,57.44,111000.0
2010-03-16 13:55:00,57.44,57.47,57.39,57.4,46000.0,57.44,57.47,57.39,57.4,46000.0
2010-03-16 14:00:00,57.41,57.5,57.38,57.47,80000.0,57.41,57.5,57.38,57.47,80000.0
2010-03-16 14:05:00,57.48,57.52,57.46,57.46,103000.0,57.48,57.52,57.46,57.46,103000.0
2010-03-16 14:10:00,57.46,57.5,57.38,57.38,118000.0,57.46,57.5,57.38,57.38,118000.0
2010-03-16 14:15:00,57.37,57.39,57.2,57.33,286000.0,57.37,57.39,57.2,57.33,286000.0
2010-03-16 14:20:00,57.32,57.44,57.32,57.38,153000.0,57.32,57.44,57.32,57.38,153000.0
2010-03-16 14:25:00,57.45,57.5,57.3,57.36,186000.0,57.45,57.5,57.3,57.36,186000.0
2010-03-16 14:30:00,57.37,57.44,57.3,57.44,145000.0,57.37,57.44,57.3,57.44,145000.0
2010-03-16 14:35:00,57.44,57.44,57.24,57.26,181000.0,57.44,57.44,57.24,57.26,181000.0
2010-03-16 14:40:00,57.26,57.35,57.16,57.23,249000.0,57.26,57.35,57.16,57.23,249000.0
2010-03-16 14:45:00,57.23,57.44,57.18,57.38,223000.0,57.23,57.44,57.18,57.38,223000.0
2010-03-16 14:50:00,57.39,57.47,57.39,57.41,237000.0,57.39,57.47,57.39,57.41,237000.0
2010-03-16 14:55:00,57.42,57.58,57.38,57.47,490000.0,57.42,57.58,57.38,57.47,490000.0
2010-03-16 15:00:00,57.48,57.56,57.4,57.41,176000.0,57.48,57.56,57.4,57.41,176000.0
2010-03-16 15:05:00,57.4,57.43,57.36,57.36,188000.0,57.4,57.43,57.36,57.36,188000.0
2010-03-16 15:10:00,57.4,57.49,57.36,57.41,215000.0,57.4,57.49,57.36,57.41,215000.0
2010-03-16 15:15:00,57.41,57.49,57.41,57.46,60000.0,57.41,57.49,57.41,57.46,60000.0
2010-03-16 15:20:00,57.46,57.5,57.44,57.44,144000.0,57.46,57.5,57.44,57.44,144000.0
2010-03-16 15:25:00,57.45,57.5,57.44,57.47,182000.0,57.45,57.5,57.44,57.47,182000.0
2010-03-16 15:30:00,57.46,57.48,57.4,57.41,149000.0,57.46,57.48,57.4,57.41,149000.0
2010-03-16 15:35:00,57.41,57.42,57.31,57.34,170000.0,57.41,57.42,57.31,57.34,170000.0
2010-03-16 15:40:00,57.33,57.4,57.33,57.35,239000.0,57.33,57.4,57.33,57.35,239000.0
2010-03-16 15:45:00,57.35,57.46,57.27,57.28,434000.0,57.35,57.46,57.27,57.28,434000.0
2010-03-16 15:50:00,57.28,57.29,57.16,57.21,665000.0,57.28,57.29,57.16,57.21,665000.0
2010-03-16 15:55:00,57.23,57.32,57.2,57.3,862000.0,57.23,57.32,57.2,57.3,862000.0
2010-03-17 09:30:00,57.53,57.8,57.45,57.68,719000.0,57.53,57.8,57.45,57.68,719000.0
2010-03-17 09:35:00,57.66,57.68,57.0,57.17,828000.0,57.66,57.68,57.0,57.17,828000.0
2010-03-17 09:40:00,57.17,57.3,56.83,57.02,726000.0,57.17,57.3,56.83,57.02,726000.0
2010-03-17 09:45:00,56.95,57.16,56.85,57.1,364000.0,56.95,57.16,56.85,57.1,364000.0
2010-03-17 09:50:00,57.14,57.15,56.81,56.94,552000.0,57.14,57.15,56.81,56.94,552000.0
2010-03-17 09:55:00,56.9,56.95,56.77,56.85,331000.0,56.9,56.95,56.77,56.85,331000.0
2010-03-17 10:00:00,56.87,56.92,56.74,56.8,327000.0,56.87,56.92,56.74,56.8,327000.0
2010-03-17 10:05:00,56.85,57.0,56.84,56.87,317000.0,56.85,57.0,56.84,56.87,317000.0
2010-03-17 10:10:00,56.83,56.87,56.71,56.83,252000.0,56.83,56.87,56.71,56.83,252000.0
2010-03-17 10:15:00,56.83,57.02,56.8,56.97,271000.0,56.83,57.02,56.8,56.97,271000.0
2010-03-17 10:20:00,57.0,57.11,56.94,57.0,206000.0,57.0,57.11,56.94,57.0,206000.0
2010-03-17 10:25:00,56.98,57.01,56.75,56.8,261000.0,56.98,57.01,56.75,56.8,261000.0
2010-03-17 10:30:00,56.82,56.96,56.8,56.83,215000.0,56.82,56.96,56.8,56.83,215000.0
2010-03-17 10:35:00,56.84,56.96,56.78,56.94,119000.0,56.84,56.96,56.78,56.94,119000.0
2010-03-17 10:40:00,56.94,57.08,56.9,57.02,150000.0,56.94,57.08,56.9,57.02,150000.0
2010-03-17 10:45:00,57.02,57.05,56.93,56.94,64000.0,57.02,57.05,56.93,56.94,64000.0
2010-03-17 10:50:00,56.93,57.04,56.91,57.03,142000.0,56.93,57.04,56.91,57.03,142000.0
2010-03-17 10:55:00,57.01,57.17,56.98,57.17,128000.0,57.01,57.17,56.98,57.17,128000.0
2010-03-17 11:00:00,57.12,57.17,56.95,56.98,188000.0,57.12,57.17,56.95,56.98,188000.0
2010-03-17 11:05:00,56.98,56.98,56.91,56.96,58000.0,56.98,56.98,56.91,56.96,58000.0
2010-03-17 11:10:00,56.99,57.05,56.97,57.03,112000.0,56.99,57.05,56.97,57.03,112000.0
2010-03-17 11:15:00,57.01,57.02,56.88,56.91,188000.0,57.01,57.02,56.88,56.91,188000.0
2010-03-17 11:20:00,56.95,56.98,56.89,56.9,64000.0,56.95,56.98,56.89,56.9,64000.0
2010-03-17 11:25:00,56.93,56.93,56.8,56.84,158000.0,56.93,56.93,56.8,56.84,158000.0
2010-03-17 11:30:00,56.83,56.84,56.74,56.8,307000.0,56.83,56.84,56.74,56.8,307000.0
2010-03-17 11:35:00,56.79,56.86,56.75,56.8,118000.0,56.79,56.86,56.75,56.8,118000.0
2010-03-17 11:40:00,56.82,56.85,56.77,56.83,114000.0,56.82,56.85,56.77,56.83,114000.0
2010-03-17 11:45:00,56.84,56.95,56.84,56.94,160000.0,56.84,56.95,56.84,56.94,160000.0
2010-03-17 11:50:00,56.95,56.98,56.85,56.85,91000.0,56.95,56.98,56.85,56.85,91000.0
2010-03-17 11:55:00,56.85,56.89,56.84,56.85,16000.0,56.85,56.89,56.84,56.85,16000.0
2010-03-17 12:00:00,56.84,56.86,56.81,56.86,63000.0,56.84,56.86,56.81,56.86,63000.0
2010-03-17 12:05:00,56.84,56.88,56.83,56.88,107000.0,56.84,56.88,56.83,56.88,107000.0
2010-03-17 12:10:00,56.87,56.89,56.85,56.89,77000.0,56.87,56.89,56.85,56.89,77000.0
2010-03-17 12:15:00,56.9,56.93,56.87,56.87,66000.0,56.9,56.93,56.87,56.87,66000.0
2010-03-17 12:20:00,56.85,56.89,56.85,56.85,28000.0,56.85,56.89,56.85,56.85,28000.0
2010-03-17 12:25:00,56.86,56.88,56.75,56.77,147000.0,56.86,56.88,56.75,56.77,147000.0
2010-03-17 12:30:00,56.77,56.78,56.54,56.58,484000.0,56.77,56.78,56.54,56.58,484000.0
2010-03-17 12:35:00,56.63,56.7,56.62,56.65,90000.0,56.63,56.7,56.62,56.65,90000.0
2010-03-17 12:40:00,56.65,56.69,56.63,56.66,39000.0,56.65,56.69,56.63,56.66,39000.0
2010-03-17 12:45:00,56.67,56.67,56.5,56.54,249000.0,56.67,56.67,56.5,56.54,249000.0
2010-03-17 12:50:00,56.54,56.68,56.53,56.68,81000.0,56.54,56.68,56.53,56.68,81000.0
2010-03-17 12:55:00,56.68,56.7,56.65,56.66,52000.0,56.68,56.7,56.65,56.66,52000.0
2010-03-17 13:00:00,56.66,56.66,56.6,56.62,53000.0,56.66,56.66,56.6,56.62,53000.0
2010-03-17 13:05:00,56.62,56.63,56.57,56.6,65000.0,56.62,56.63,56.57,56.6,65000.0
2010-03-17 13:10:00,56.6,56.63,56.53,56.53,97000.0,56.6,56.63,56.53,56.53,97000.0
2010-03-17 13:15:00,56.57,56.63,56.55,56.61,70000.0,56.57,56.63,56.55,56.61,70000.0
2010-03-17 13:20:00,56.62,56.62,56.6,56.6,40000.0,56.62,56.62,56.6,56.6,40000.0
2010-03-17 13:25:00,56.59,56.67,56.58,56.66,113000.0,56.59,56.67,56.58,56.66,113000.0
2010-03-17 13:30:00,56.68,56.7,56.66,56.69,75000.0,56.68,56.7,56.66,56.69,75000.0
2010-03-17 13:35:00,56.69,56.76,56.67,56.73,145000.0,56.69,56.76,56.67,56.73,145000.0
2010-03-17 13:40:00,56.74,56.74,56.7,56.7,35000.0,56.74,56.74,56.7,56.7,35000.0
2010-03-17 13:45:00,56.7,56.72,56.66,56.72,96000.0,56.7,56.72,56.66,56.72,96000.0
2010-03-17 13:50:00,56.71,56.76,56.67,56.76,65000.0,56.71,56.76,56.67,56.76,65000.0
2010-03-17 13:55:00,56.76,56.76,56.71,56.73,40000.0,56.76,56.76,56.71,56.73,40000.0
2010-03-17 14:00:00,56.76,56.76,56.7,56.71,69000.0,56.76,56.76,56.7,56.71,69000.0
2010-03-17 14:05:00,56.73,56.85,56.73,56.81,170000.0,56.73,56.85,56.73,56.81,170000.0
2010-03-17 14:10:00,56.8,56.88,56.8,56.87,117000.0,56.8,56.88,56.8,56.87,117000.0
2010-03-17 14:15:00,56.87,56.89,56.8,56.8,124000.0,56.87,56.89,56.8,56.8,124000.0
2010-03-17 14:20:00,56.8,56.86,56.8,56.86,74000.0,56.8,56.86,56.8,56.86,74000.0
2010-03-17 14:25:00,56.84,56.96,56.84,56.92,198000.0,56.84,56.96,56.84,56.92,198000.0
2010-03-17 14:30:00,56.91,56.93,56.8,56.8,149000.0,56.91,56.93,56.8,56.8,149000.0
2010-03-17 14:35:00,56.82,56.86,56.59,56.63,167000.0,56.82,56.86,56.59,56.63,167000.0
2010-03-17 14:40:00,56.64,56.68,56.62,56.62,77000.0,56.64,56.68,56.62,56.62,77000.0
2010-03-17 14:45:00,56.63,56.68,56.55,56.58,130000.0,56.63,56.68,56.55,56.58,130000.0
2010-03-17 14:50:00,56.56,56.58,56.5,56.52,149000.0,56.56,56.58,56.5,56.52,149000.0
2010-03-17 14:55:00,56.52,56.55,56.48,56.5,328000.0,56.52,56.55,56.48,56.5,328000.0
2010-03-17 15:00:00,56.5,56.52,56.4,56.5,467000.0,56.5,56.52,56.4,56.5,467000.0
2010-03-17 15:05:00,56.52,56.58,56.5,56.53,273000.0,56.52,56.58,56.5,56.53,273000.0
2010-03-17 15:10:00,56.53,56.57,56.5,56.55,109000.0,56.53,56.57,56.5,56.55,109000.0
2010-03-17 15:15:00,56.56,56.57,56.5,56.52,141000.0,56.56,56.57,56.5,56.52,141000.0
2010-03-17 15:20:00,56.53,56.63,56.5,56.56,244000.0,56.53,56.63,56.5,56.56,244000.0
2010-03-17 15:25:00,56.56,56.6,56.51,56.51,103000.0,56.56,56.6,56.51,56.51,103000.0
2010-03-17 15:30:00,56.52,56.62,56.51,56.56,181000.0,56.52,56.62,56.51,56.56,181000.0
2010-03-17 15:35:00,56.56,56.58,56.52,56.55,153000.0,56.56,56.58,56.52,56.55,153000.0
2010-03-17 15:40:00,56.55,56.57,56.48,56.55,167000.0,56.55,56.57,56.48,56.55,167000.0
2010-03-17 15:45:00,56.55,56.61,56.5,56.57,172000.0,56.55,56.61,56.5,56.57,172000.0
2010-03-17 15:50:00,56.58,56.68,56.57,56.68,272000.0,56.58,56.68,56.57,56.68,272000.0
2010-03-17 15:55:00,56.67,56.7,56.62,56.67,364000.0,56.67,56.7,56.62,56.67,364000.0
2010-03-18 09:30:00,56.51,56.59,56.18,56.25,533000.0,56.51,56.59,56.18,56.25,533000.0
2010-03-18 09:35:00,56.21,56.44,56.2,56.32,356000.0,56.21,56.44,56.2,56.32,356000.0
2010-03-18 09:40:00,56.34,56.34,56.08,56.15,474000.0,56.34,56.34,56.08,56.15,474000.0
2010-03-18 09:45:00,56.16,56.32,56.13,56.32,386000.0,56.16,56.32,56.13,56.32,386000.0
2010-03-18 09:50:00,56.29,56.47,56.21,56.4,272000.0,56.29,56.47,56.21,56.4,272000.0
2010-03-18 09:55:00,56.41,56.67,56.36,56.5,438000.0,56.41,56.67,56.36,56.5,438000.0
2010-03-18 10:00:00,56.55,56.85,56.52,56.68,469000.0,56.55,56.85,56.52,56.68,469000.0
2010-03-18 10:05:00,56.72,56.72,56.46,56.51,241000.0,56.72,56.72,56.46,56.51,241000.0
2010-03-18 10:10:00,56.48,56.48,56.36,56.39,333000.0,56.48,56.48,56.36,56.39,333000.0
2010-03-18 10:15:00,56.4,56.44,56.29,56.41,212000.0,56.4,56.44,56.29,56.41,212000.0
2010-03-18 10:20:00,56.43,56.48,56.34,56.42,85000.0,56.43,56.48,56.34,56.42,85000.0
2010-03-18 10:25:00,56.4,56.48,56.36,56.38,60000.0,56.4,56.48,56.36,56.38,60000.0
2010-03-18 10:30:00,56.4,56.45,56.38,56.4,52000.0,56.4,56.45,56.38,56.4,52000.0
2010-03-18 10:35:00,56.4,56.41,56.28,56.32,126000.0,56.4,56.41,56.28,56.32,126000.0
2010-03-18 10:40:00,56.32,56.5,56.32,56.46,99000.0,56.32,56.5,56.32,56.46,99000.0
2010-03-18 10:45:00,56.5,56.8,56.48,56.79,277000.0,56.5,56.8,56.48,56.79,277000.0
2010-03-18 10:50:00,56.74,56.88,56.74,56.78,288000.0,56.74,56.88,56.74,56.78,288000.0
2010-03-18 10:55:00,56.81,56.85,56.69,56.72,174000.0,56.81,56.85,56.69,56.72,174000.0
2010-03-18 11:00:00,56.72,56.73,56.64,56.73,90000.0,56.72,56.73,56.64,56.73,90000.0
2010-03-18 11:05:00,56.71,56.85,56.71,56.85,49000.0,56.71,56.85,56.71,56.85,49000.0
2010-03-18 11:10:00,56.82,56.9,56.81,56.86,138000.0,56.82,56.9,56.81,56.86,138000.0
2010-03-18 11:15:00,56.86,57.0,56.83,56.94,297000.0,56.86,57.0,56.83,56.94,297000.0
2010-03-18 11:20:00,56.94,56.95,56.87,56.92,148000.0,56.94,56.95,56.87,56.92,148000.0
2010-03-18 11:25:00,56.83,56.88,56.78,56.83,53000.0,56.83,56.88,56.78,56.83,53000.0
2010-03-18 11:30:00,56.79,56.79,56.65,56.7,124000.0,56.79,56.79,56.65,56.7,124000.0
2010-03-18 11:35:00,56.68,56.69,56.53,56.58,240000.0,56.68,56.69,56.53,56.58,240000.0
2010-03-18 11:40:00,56.6,56.6,56.51,56.55,84000.0,56.6,56.6,56.51,56.55,84000.0
2010-03-18 11:45:00,56.55,56.58,56.45,56.52,127000.0,56.55,56.58,56.45,56.52,127000.0
2010-03-18 11:50:00,56.53,56.62,56.49,56.61,76000.0,56.53,56.62,56.49,56.61,76000.0
2010-03-18 11:55:00,56.6,56.65,56.45,56.49,84000.0,56.6,56.65,56.45,56.49,84000.0
2010-03-18 12:00:00,56.47,56.49,56.4,56.44,110000.0,56.47,56.49,56.4,56.44,110000.0
2010-03-18 12:05:00,56.41,56.47,56.36,56.47,81000.0,56.41,56.47,56.36,56.47,81000.0
2010-03-18 12:10:00,56.48,56.48,56.41,56.48,35000.0,56.48,56.48,56.41,56.48,35000.0
2010-03-18 12:15:00,56.45,56.53,56.42,56.48,39000.0,56.45,56.53,56.42,56.48,39000.0
2010-03-18 12:20:00,56.53,56.63,56.51,56.6,82000.0,56.53,56.63,56.51,56.6,82000.0
2010-03-18 12:25:00,56.58,56.65,56.56,56.6,44000.0,56.58,56.65,56.56,56.6,44000.0
2010-03-18 12:30:00,56.61,56.63,56.54,56.57,38000.0,56.61,56.63,56.54,56.57,38000.0
2010-03-18 12:35:00,56.59,56.61,56.56,56.57,14000.0,56.59,56.61,56.56,56.57,14000.0
2010-03-18 12:40:00,56.55,56.55,56.5,56.5,20000.0,56.55,56.55,56.5,56.5,20000.0
2010-03-18 12:45:00,56.51,56.57,56.51,56.56,21000.0,56.51,56.57,56.51,56.56,21000.0
2010-03-18 12:50:00,56.57,56.6,56.55,56.58,19000.0,56.57,56.6,56.55,56.58,19000.0
2010-03-18 12:55:00,56.58,56.62,56.55,56.62,59000.0,56.58,56.62,56.55,56.62,59000.0
2010-03-18 13:00:00,56.63,56.67,56.63,56.67,8000.0,56.63,56.67,56.63,56.67,8000.0
2010-03-18 13:05:00,56.67,56.67,56.63,56.66,39000.0,56.67,56.67,56.63,56.66,39000.0
2010-03-18 13:10:00,56.67,56.75,56.66,56.73,37000.0,56.67,56.75,56.66,56.73,37000.0
2010-03-18 13:15:00,56.74,56.75,56.7,56.7,71000.0,56.74,56.75,56.7,56.7,71000.0
2010-03-18 13:20:00,56.69,56.71,56.67,56.7,37000.0,56.69,56.71,56.67,56.7,37000.0
2010-03-18 13:25:00,56.7,56.71,56.68,56.68,14000.0,56.7,56.71,56.68,56.68,14000.0
2010-03-18 13:30:00,56.66,56.71,56.62,56.7,38000.0,56.66,56.71,56.62,56.7,38000.0
2010-03-18 13:35:00,56.68,56.75,56.68,56.73,40000.0,56.68,56.75,56.68,56.73,40000.0
2010-03-18 13:40:00,56.77,56.77,56.65,56.67,23000.0,56.77,56.77,56.65,56.67,23000.0
2010-03-18 13:45:00,56.67,56.67,56.56,56.58,54000.0,56.67,56.67,56.56,56.58,54000.0
2010-03-18 13:50:00,56.59,56.59,56.5,56.54,55000.0,56.59,56.59,56.5,56.54,55000.0
2010-03-18 13:55:00,56.52,56.59,56.5,56.56,75000.0,56.52,56.59,56.5,56.56,75000.0
2010-03-18 14:00:00,56.55,56.57,56.53,56.55,24000.0,56.55,56.57,56.53,56.55,24000.0
2010-03-18 14:05:00,56.54,56.56,56.51,56.52,19000.0,56.54,56.56,56.51,56.52,19000.0
2010-03-18 14:10:00,56.52,56.54,56.51,56.54,9000.0,56.52,56.54,56.51,56.54,9000.0
2010-03-18 14:15:00,56.52,56.6,56.52,56.59,37000.0,56.52,56.6,56.52,56.59,37000.0
2010-03-18 14:20:00,56.59,56.59,56.54,56.54,24000.0,56.59,56.59,56.54,56.54,24000.0
2010-03-18 14:25:00,56.53,56.57,56.5,56.57,98000.0,56.53,56.57,56.5,56.57,98000.0
2010-03-18 14:30:00,56.59,56.62,56.54,56.54,66000.0,56.59,56.62,56.54,56.54,66000.0
2010-03-18 14:35:00,56.53,56.53,56.47,56.48,76000.0,56.53,56.53,56.47,56.48,76000.0
2010-03-18 14:40:00,56.46,56.48,56.44,56.46,48000.0,56.46,56.48,56.44,56.46,48000.0
2010-03-18 14:45:00,56.45,56.51,56.43,56.51,92000.0,56.45,56.51,56.43,56.51,92000.0
2010-03-18 14:50:00,56.44,56.49,56.43,56.46,35000.0,56.44,56.49,56.43,56.46,35000.0
2010-03-18 14:55:00,56.48,56.49,56.46,56.47,102000.0,56.48,56.49,56.46,56.47,102000.0
2010-03-18 15:00:00,56.47,56.51,56.45,56.48,107000.0,56.47,56.51,56.45,56.48,107000.0
2010-03-18 15:05:00,56.49,56.56,56.49,56.5,86000.0,56.49,56.56,56.49,56.5,86000.0
2010-03-18 15:10:00,56.47,56.49,56.43,56.44,30000.0,56.47,56.49,56.43,56.44,30000.0
2010-03-18 15:15:00,56.43,56.5,56.42,56.48,38000.0,56.43,56.5,56.42,56.48,38000.0
2010-03-18 15:20:00,56.49,56.53,56.42,56.46,76000.0,56.49,56.53,56.42,56.46,76000.0
2010-03-18 15:25:00,56.46,56.5,56.46,56.49,42000.0,56.46,56.5,56.46,56.49,42000.0
2010-03-18 15:30:00,56.5,56.56,56.48,56.5,77000.0,56.5,56.56,56.48,56.5,77000.0
2010-03-18 15:35:00,56.51,56.51,56.36,56.37,109000.0,56.51,56.51,56.36,56.37,109000.0
2010-03-18 15:40:00,56.36,56.47,56.36,56.46,73000.0,56.36,56.47,56.36,56.46,73000.0
2010-03-18 15:45:00,56.46,56.49,56.44,56.46,127000.0,56.46,56.49,56.44,56.46,127000.0
2010-03-18 15:50:00,56.46,56.49,56.44,56.44,138000.0,56.46,56.49,56.44,56.44,138000.0
2010-03-18 15:55:00,56.47,56.47,56.35,56.46,313000.0,56.47,56.47,56.35,56.46,313000.0
2010-03-19 09:30:00,57.3,58.38,57.21,57.34,1893000.0,57.3,58.38,57.21,57.34,1893000.0
2010-03-19 09:35:00,57.34,58.38,57.32,57.5,565000.0,57.34,58.38,57.32,57.5,565000.0
2010-03-19 09:40:00,57.48,57.55,57.32,57.38,581000.0,57.48,57.55,57.32,57.38,581000.0
2010-03-19 09:45:00,57.38,57.53,57.3,57.3,438000.0,57.38,57.53,57.3,57.3,438000.0
2010-03-19 09:50:00,57.3,57.32,56.98,57.18,973000.0,57.3,57.32,56.98,57.18,973000.0
2010-03-19 09:55:00,57.18,57.5,57.11,57.43,413000.0,57.18,57.5,57.11,57.43,413000.0
2010-03-19 10:00:00,57.44,57.46,57.14,57.18,256000.0,57.44,57.46,57.14,57.18,256000.0
2010-03-19 10:05:00,57.18,57.25,57.07,57.23,368000.0,57.18,57.25,57.07,57.23,368000.0
2010-03-19 10:10:00,57.24,57.28,57.08,57.1,345000.0,57.24,57.28,57.08,57.1,345000.0
2010-03-19 10:15:00,57.1,57.2,57.1,57.17,297000.0,57.1,57.2,57.1,57.17,297000.0
2010-03-19 10:20:00,57.19,57.2,57.11,57.12,220000.0,57.19,57.2,57.11,57.12,220000.0
2010-03-19 10:25:00,57.12,57.2,57.05,57.15,319000.0,57.12,57.2,57.05,57.15,319000.0
2010-03-19 10:30:00,57.17,57.17,56.93,57.0,582000.0,57.17,57.17,56.93,57.0,582000.0
2010-03-19 10:35:00,57.0,57.03,56.88,56.99,401000.0,57.0,57.03,56.88,56.99,401000.0
2010-03-19 10:40:00,57.02,57.05,56.97,57.05,123000.0,57.02,57.05,56.97,57.05,123000.0
2010-03-19 10:45:00,57.05,57.05,56.93,56.95,222000.0,57.05,57.05,56.93,56.95,222000.0
2010-03-19 10:50:00,56.97,56.97,56.85,56.97,277000.0,56.97,56.97,56.85,56.97,277000.0
2010-03-19 10:55:00,56.96,56.98,56.88,56.97,129000.0,56.96,56.98,56.88,56.97,129000.0
2010-03-19 11:00:00,56.94,57.06,56.9,57.01,167000.0,56.94,57.06,56.9,57.01,167000.0
2010-03-19 11:05:00,57.02,57.05,56.99,57.01,141000.0,57.02,57.05,56.99,57.01,141000.0
2010-03-19 11:10:00,57.02,57.25,57.01,57.22,338000.0,57.02,57.25,57.01,57.22,338000.0
2010-03-19 11:15:00,57.23,57.23,56.98,56.98,260000.0,57.23,57.23,56.98,56.98,260000.0
2010-03-19 11:20:00,56.99,57.08,56.96,57.05,217000.0,56.99,57.08,56.96,57.05,217000.0
2010-03-19 11:25:00,57.03,57.05,57.0,57.02,70000.0,57.03,57.05,57.0,57.02,70000.0
2010-03-19 11:30:00,57.02,57.03,56.95,56.95,183000.0,57.02,57.03,56.95,56.95,183000.0
2010-03-19 11:35:00,56.97,56.99,56.89,56.95,131000.0,56.97,56.99,56.89,56.95,131000.0
2010-03-19 11:40:00,56.96,57.01,56.94,56.96,139000.0,56.96,57.01,56.94,56.96,139000.0
2010-03-19 11:45:00,56.95,57.08,56.95,57.07,109000.0,56.95,57.08,56.95,57.07,109000.0
2010-03-19 11:50:00,57.07,57.08,56.99,57.03,76000.0,57.07,57.08,56.99,57.03,76000.0
2010-03-19 11:55:00,57.02,57.02,56.96,56.98,84000.0,57.02,57.02,56.96,56.98,84000.0
2010-03-19 12:00:00,56.98,57.03,56.97,57.02,92000.0,56.98,57.03,56.97,57.02,92000.0
2010-03-19 12:05:00,57.03,57.05,56.99,57.05,76000.0,57.03,57.05,56.99,57.05,76000.0
2010-03-19 12:10:00,57.03,57.04,56.95,56.99,206000.0,57.03,57.04,56.95,56.99,206000.0
2010-03-19 12:15:00,56.97,56.99,56.94,56.95,64000.0,56.97,56.99,56.94,56.95,64000.0
2010-03-19 12:20:00,56.96,57.0,56.95,56.99,66000.0,56.96,57.0,56.95,56.99,66000.0
2010-03-19 12:25:00,57.0,57.02,56.97,57.0,38000.0,57.0,57.02,56.97,57.0,38000.0
2010-03-19 12:30:00,56.98,57.01,56.97,56.98,74000.0,56.98,57.01,56.97,56.98,74000.0
2010-03-19 12:35:00,56.98,57.01,56.93,56.97,149000.0,56.98,57.01,56.93,56.97,149000.0
2010-03-19 12:40:00,56.98,57.0,56.93,56.95,86000.0,56.98,57.0,56.93,56.95,86000.0
2010-03-19 12:45:00,56.96,56.96,56.89,56.89,94000.0,56.96,56.96,56.89,56.89,94000.0
2010-03-19 12:50:00,56.89,56.94,56.87,56.88,69000.0,56.89,56.94,56.87,56.88,69000.0
2010-03-19 12:55:00,56.88,56.95,56.87,56.93,30000.0,56.88,56.95,56.87,56.93,30000.0
2010-03-19 13:00:00,56.93,57.0,56.88,56.95,102000.0,56.93,57.0,56.88,56.95,102000.0
2010-03-19 13:05:00,56.94,56.94,56.9,56.9,72000.0,56.94,56.94,56.9,56.9,72000.0
2010-03-19 13:10:00,56.9,56.96,56.9,56.95,28000.0,56.9,56.96,56.9,56.95,28000.0
2010-03-19 13:15:00,56.96,56.96,56.92,56.92,34000.0,56.96,56.96,56.92,56.92,34000.0
2010-03-19 13:20:00,56.91,57.02,56.91,57.0,134000.0,56.91,57.02,56.91,57.0,134000.0
2010-03-19 13:25:00,56.99,57.05,56.98,57.05,153000.0,56.99,57.05,56.98,57.05,153000.0
2010-03-19 13:30:00,57.03,57.05,57.0,57.0,90000.0,57.03,57.05,57.0,57.0,90000.0
2010-03-19 13:35:00,57.0,57.05,57.0,57.04,69000.0,57.0,57.05,57.0,57.04,69000.0
2010-03-19 13:40:00,57.04,57.04,56.98,56.99,69000.0,57.04,57.04,56.98,56.99,69000.0
2010-03-19 13:45:00,56.99,57.01,56.98,56.99,30000.0,56.99,57.01,56.98,56.99,30000.0
2010-03-19 13:50:00,56.99,57.0,56.97,56.99,106000.0,56.99,57.0,56.97,56.99,106000.0
2010-03-19 13:55:00,56.97,57.0,56.95,56.99,37000.0,56.97,57.0,56.95,56.99,37000.0
2010-03-19 14:00:00,56.99,57.01,56.99,57.01,37000.0,56.99,57.01,56.99,57.01,37000.0
2010-03-19 14:05:00,57.03,57.03,57.0,57.01,48000.0,57.03,57.03,57.0,57.01,48000.0
2010-03-19 14:10:00,57.03,57.05,56.98,57.0,72000.0,57.03,57.05,56.98,57.0,72000.0
2010-03-19 14:15:00,57.0,57.01,56.96,56.96,131000.0,57.0,57.01,56.96,56.96,131000.0
2010-03-19 14:20:00,56.96,57.01,56.96,57.0,101000.0,56.96,57.01,56.96,57.0,101000.0
2010-03-19 14:25:00,57.0,57.05,57.0,57.04,193000.0,57.0,57.05,57.0,57.04,193000.0
2010-03-19 14:30:00,57.02,57.04,56.97,57.02,63000.0,57.02,57.04,56.97,57.02,63000.0
2010-03-19 14:35:00,57.02,57.05,57.02,57.02,52000.0,57.02,57.05,57.02,57.02,52000.0
2010-03-19 14:40:00,57.02,57.05,57.01,57.03,70000.0,57.02,57.05,57.01,57.03,70000.0
2010-03-19 14:45:00,57.03,57.03,57.0,57.02,33000.0,57.03,57.03,57.0,57.02,33000.0
2010-03-19 14:50:00,57.02,57.03,56.99,57.01,69000.0,57.02,57.03,56.99,57.01,69000.0
2010-03-19 14:55:00,57.0,57.01,56.99,57.01,81000.0,57.0,57.01,56.99,57.01,81000.0
2010-03-19 15:00:00,57.0,57.05,57.0,57.04,125000.0,57.0,57.05,57.0,57.04,125000.0
2010-03-19 15:05:00,57.04,57.05,56.99,57.01,125000.0,57.04,57.05,56.99,57.01,125000.0
2010-03-19 15:10:00,57.01,57.03,56.98,56.99,120000.0,57.01,57.03,56.98,56.99,120000.0
2010-03-19 15:15:00,57.0,57.01,56.98,56.98,122000.0,57.0,57.01,56.98,56.98,122000.0
2010-03-19 15:20:00,56.99,57.01,56.99,57.0,96000.0,56.99,57.01,56.99,57.0,96000.0
2010-03-19 15:25:00,57.0,57.01,56.99,57.0,97000.0,57.0,57.01,56.99,57.0,97000.0
2010-03-19 15:30:00,56.99,57.01,56.98,56.99,272000.0,56.99,57.01,56.98,56.99,272000.0
2010-03-19 15:35:00,56.99,57.01,56.97,57.0,578000.0,56.99,57.01,56.97,57.0,578000.0
2010-03-19 15:40:00,57.0,57.0,56.97,56.99,327000.0,57.0,57.0,56.97,56.99,327000.0
2010-03-19 15:45:00,56.98,57.04,56.98,57.03,699000.0,56.98,57.04,56.98,57.03,699000.0
2010-03-19 15:50:00,57.02,57.02,56.96,56.99,417000.0,57.02,57.02,56.96,56.99,417000.0
2010-03-19 15:55:00,57.0,57.02,56.97,56.97,961000.0,57.0,57.02,56.97,56.97,961000.0
2010-03-22 09:30:00,57.04,57.14,56.6,56.84,623000.0,57.04,57.14,56.6,56.84,623000.0
2010-03-22 09:35:00,56.77,56.8,56.53,56.7,351000.0,56.77,56.8,56.53,56.7,351000.0
2010-03-22 09:40:00,56.7,57.0,56.53,56.84,311000.0,56.7,57.0,56.53,56.84,311000.0
2010-03-22 09:45:00,56.84,57.0,56.84,56.96,304000.0,56.84,57.0,56.84,56.96,304000.0
2010-03-22 09:50:00,56.94,57.05,56.9,57.05,343000.0,56.94,57.05,56.9,57.05,343000.0
2010-03-22 09:55:00,57.04,57.42,56.98,57.28,719000.0,57.04,57.42,56.98,57.28,719000.0
2010-03-22 10:00:00,57.28,57.4,57.21,57.25,236000.0,57.28,57.4,57.21,57.25,236000.0
2010-03-22 10:05:00,57.29,57.29,57.1,57.18,158000.0,57.29,57.29,57.1,57.18,158000.0
2010-03-22 10:10:00,57.15,57.3,57.15,57.25,167000.0,57.15,57.3,57.15,57.25,167000.0
2010-03-22 10:15:00,57.3,57.32,57.2,57.2,41000.0,57.3,57.32,57.2,57.2,41000.0
2010-03-22 10:20:00,57.23,57.29,57.18,57.2,66000.0,57.23,57.29,57.18,57.2,66000.0
2010-03-22 10:25:00,57.2,57.41,57.18,57.28,202000.0,57.2,57.41,57.18,57.28,202000.0
2010-03-22 10:30:00,57.27,57.38,57.26,57.27,189000.0,57.27,57.38,57.26,57.27,189000.0
2010-03-22 10:35:00,57.27,57.31,57.25,57.27,92000.0,57.27,57.31,57.25,57.27,92000.0
2010-03-22 10:40:00,57.25,57.25,56.94,57.01,276000.0,57.25,57.25,56.94,57.01,276000.0
2010-03-22 10:45:00,57.05,57.42,56.96,57.03,388000.0,57.05,57.42,56.96,57.03,388000.0
2010-03-22 10:50:00,56.97,57.1,56.97,57.04,79000.0,56.97,57.1,56.97,57.04,79000.0
2010-03-22 10:55:00,57.05,57.05,57.01,57.01,28000.0,57.05,57.05,57.01,57.01,28000.0
2010-03-22 11:00:00,57.05,57.09,56.98,57.09,61000.0,57.05,57.09,56.98,57.09,61000.0
2010-03-22 11:05:00,57.09,57.17,57.06,57.09,207000.0,57.09,57.17,57.06,57.09,207000.0
2010-03-22 11:10:00,57.1,57.15,57.0,57.05,106000.0,57.1,57.15,57.0,57.05,106000.0
2010-03-22 11:15:00,57.01,57.05,56.96,57.03,74000.0,57.01,57.05,56.96,57.03,74000.0
2010-03-22 11:20:00,57.01,57.14,57.0,57.12,85000.0,57.01,57.14,57.0,57.12,85000.0
2010-03-22 11:25:00,57.12,57.12,57.04,57.04,22000.0,57.12,57.12,57.04,57.04,22000.0
2010-03-22 11:30:00,57.04,57.1,57.02,57.03,61000.0,57.04,57.1,57.02,57.03,61000.0
2010-03-22 11:35:00,57.02,57.07,57.02,57.07,12000.0,57.02,57.07,57.02,57.07,12000.0
2010-03-22 11:40:00,57.06,57.08,57.04,57.04,67000.0,57.06,57.08,57.04,57.04,67000.0
2010-03-22 11:45:00,57.04,57.1,57.04,57.04,67000.0,57.04,57.1,57.04,57.04,67000.0
2010-03-22 11:50:00,57.04,57.08,57.01,57.05,26000.0,57.04,57.08,57.01,57.05,26000.0
2010-03-22 11:55:00,57.06,57.1,57.03,57.1,20000.0,57.06,57.1,57.03,57.1,20000.0
2010-03-22 12:00:00,57.1,57.1,56.96,56.99,34000.0,57.1,57.1,56.96,56.99,34000.0
2010-03-22 12:05:00,57.0,57.06,56.99,57.02,9000.0,57.0,57.06,56.99,57.02,9000.0
2010-03-22 12:10:00,57.03,57.1,57.02,57.09,74000.0,57.03,57.1,57.02,57.09,74000.0
2010-03-22 12:15:00,57.07,57.08,57.0,57.0,59000.0,57.07,57.08,57.0,57.0,59000.0
2010-03-22 12:20:00,57.04,57.05,57.01,57.05,7000.0,57.04,57.05,57.01,57.05,7000.0
2010-03-22 12:25:00,57.05,57.06,57.01,57.03,55000.0,57.05,57.06,57.01,57.03,55000.0
2010-03-22 12:30:00,57.05,57.05,57.03,57.05,30000.0,57.05,57.05,57.03,57.05,30000.0
2010-03-22 12:35:00,57.05,57.07,57.02,57.07,53000.0,57.05,57.07,57.02,57.07,53000.0
2010-03-22 12:40:00,57.06,57.27,57.06,57.26,128000.0,57.06,57.27,57.06,57.26,128000.0
2010-03-22 12:45:00,57.24,57.39,57.24,57.38,204000.0,57.24,57.39,57.24,57.38,204000.0
2010-03-22 12:50:00,57.36,57.5,57.36,57.48,368000.0,57.36,57.5,57.36,57.48,368000.0
2010-03-22 12:55:00,57.47,57.69,57.43,57.53,432000.0,57.47,57.69,57.43,57.53,432000.0
2010-03-22 13:00:00,57.56,57.74,57.56,57.7,248000.0,57.56,57.74,57.56,57.7,248000.0
2010-03-22 13:05:00,57.74,57.75,57.67,57.69,277000.0,57.74,57.75,57.67,57.69,277000.0
2010-03-22 13:10:00,57.7,57.73,57.6,57.62,221000.0,57.7,57.73,57.6,57.62,221000.0
2010-03-22 13:15:00,57.62,57.72,57.58,57.7,122000.0,57.62,57.72,57.58,57.7,122000.0
2010-03-22 13:20:00,57.7,57.78,57.67,57.76,112000.0,57.7,57.78,57.67,57.76,112000.0
2010-03-22 13:25:00,57.78,57.78,57.71,57.71,70000.0,57.78,57.78,57.71,57.71,70000.0
2010-03-22 13:30:00,57.76,57.78,57.71,57.75,99000.0,57.76,57.78,57.71,57.75,99000.0
2010-03-22 13:35:00,57.74,57.75,57.68,57.68,145000.0,57.74,57.75,57.68,57.68,145000.0
2010-03-22 13:40:00,57.7,57.7,57.62,57.67,86000.0,57.7,57.7,57.62,57.67,86000.0
2010-03-22 13:45:00,57.65,57.77,57.63,57.77,63000.0,57.65,57.77,57.63,57.77,63000.0
2010-03-22 13:50:00,57.75,57.78,57.74,57.78,185000.0,57.75,57.78,57.74,57.78,185000.0
2010-03-22 13:55:00,57.78,57.96,57.75,57.9,553000.0,57.78,57.96,57.75,57.9,553000.0
2010-03-22 14:00:00,57.94,58.0,57.89,57.96,376000.0,57.94,58.0,57.89,57.96,376000.0
2010-03-22 14:05:00,57.98,58.1,57.95,58.01,414000.0,57.98,58.1,57.95,58.01,414000.0
2010-03-22 14:10:00,58.03,58.06,57.94,58.02,234000.0,58.03,58.06,57.94,58.02,234000.0
2010-03-22 14:15:00,58.05,58.54,58.05,58.54,1127000.0,58.05,58.54,58.05,58.54,1127000.0
2010-03-22 14:20:00,58.46,58.58,58.31,58.33,629000.0,58.46,58.58,58.31,58.33,629000.0
2010-03-22 14:25:00,58.36,58.48,58.34,58.4,219000.0,58.36,58.48,58.34,58.4,219000.0
2010-03-22 14:30:00,58.4,58.49,58.35,58.4,148000.0,58.4,58.49,58.35,58.4,148000.0
2010-03-22 14:35:00,58.4,58.53,57.51,57.51,1469000.0,58.4,58.53,57.51,57.51,1469000.0
2010-03-22 14:40:00,57.51,57.66,56.4,56.79,3243000.0,57.51,57.66,56.4,56.79,3243000.0
2010-03-22 14:45:00,56.8,57.2,56.74,56.85,1328000.0,56.8,57.2,56.74,56.85,1328000.0
2010-03-22 14:50:00,56.9,57.7,56.74,57.67,2011000.0,56.9,57.7,56.74,57.67,2011000.0
2010-03-22 14:55:00,57.67,58.15,57.67,57.83,2008000.0,57.67,58.15,57.67,57.83,2008000.0
2010-03-22 15:00:00,57.85,57.95,57.47,57.65,872000.0,57.85,57.95,57.47,57.65,872000.0
2010-03-22 15:05:00,57.65,57.97,57.3,57.94,1578000.0,57.65,57.97,57.3,57.94,1578000.0
2010-03-22 15:10:00,57.91,57.98,57.52,57.53,724000.0,57.91,57.98,57.52,57.53,724000.0
2010-03-22 15:15:00,57.52,57.6,57.34,57.51,698000.0,57.52,57.6,57.34,57.51,698000.0
2010-03-22 15:20:00,57.5,57.7,57.36,57.65,626000.0,57.5,57.7,57.36,57.65,626000.0
2010-03-22 15:25:00,57.66,57.88,57.54,57.74,550000.0,57.66,57.88,57.54,57.74,550000.0
2010-03-22 15:30:00,57.74,57.82,57.6,57.66,222000.0,57.74,57.82,57.6,57.66,222000.0
2010-03-22 15:35:00,57.68,58.1,57.67,57.99,1152000.0,57.68,58.1,57.67,57.99,1152000.0
2010-03-22 15:40:00,58.02,58.16,57.86,57.9,819000.0,58.02,58.16,57.86,57.9,819000.0
2010-03-22 15:45:00,57.89,58.06,57.84,58.03,517000.0,57.89,58.06,57.84,58.03,517000.0
2010-03-22 15:50:00,58.03,58.15,58.0,58.02,607000.0,58.03,58.15,58.0,58.02,607000.0
2010-03-22 15:55:00,58.0,58.05,57.85,58.05,731000.0,58.0,58.05,57.85,58.05,731000.0
2010-03-23 09:30:00,59.13,59.49,59.07,59.24,1836000.0,59.13,59.49,59.07,59.24,1836000.0
2010-03-23 09:35:00,59.26,59.3,58.95,58.99,1432000.0,59.26,59.3,58.95,58.99,1432000.0
2010-03-23 09:40:00,59.0,59.0,58.81,58.86,1044000.0,59.0,59.0,58.81,58.86,1044000.0
2010-03-23 09:45:00,58.87,58.95,58.75,58.8,1076000.0,58.87,58.95,58.75,58.8,1076000.0
2010-03-23 09:50:00,58.78,59.09,58.77,58.99,968000.0,58.78,59.09,58.77,58.99,968000.0
2010-03-23 09:55:00,58.97,59.01,58.9,58.96,248000.0,58.97,59.01,58.9,58.96,248000.0
2010-03-23 10:00:00,58.94,59.06,58.9,58.9,435000.0,58.94,59.06,58.9,58.9,435000.0
2010-03-23 10:05:00,58.9,59.01,58.9,58.97,367000.0,58.9,59.01,58.9,58.97,367000.0
2010-03-23 10:10:00,58.98,59.01,58.91,58.96,425000.0,58.98,59.01,58.91,58.96,425000.0
2010-03-23 10:15:00,58.99,59.35,58.99,59.34,1249000.0,58.99,59.35,58.99,59.34,1249000.0
2010-03-23 10:20:00,59.31,59.4,59.28,59.28,834000.0,59.31,59.4,59.28,59.28,834000.0
2010-03-23 10:25:00,59.28,59.38,59.2,59.27,288000.0,59.28,59.38,59.2,59.27,288000.0
2010-03-23 10:30:00,59.26,59.34,59.21,59.33,193000.0,59.26,59.34,59.21,59.33,193000.0
2010-03-23 10:35:00,59.34,59.6,59.31,59.59,834000.0,59.34,59.6,59.31,59.59,834000.0
2010-03-23 10:40:00,59.58,59.7,59.5,59.68,724000.0,59.58,59.7,59.5,59.68,724000.0
2010-03-23 10:45:00,59.66,59.79,59.66,59.76,939000.0,59.66,59.79,59.66,59.76,939000.0
2010-03-23 10:50:00,59.69,59.95,59.68,59.9,954000.0,59.69,59.95,59.68,59.9,954000.0
2010-03-23 10:55:00,59.93,59.95,59.65,59.76,649000.0,59.93,59.95,59.65,59.76,649000.0
2010-03-23 11:00:00,59.72,59.72,59.5,59.56,761000.0,59.72,59.72,59.5,59.56,761000.0
2010-03-23 11:05:00,59.54,59.78,59.51,59.72,363000.0,59.54,59.78,59.51,59.72,363000.0
2010-03-23 11:10:00,59.72,59.78,59.63,59.7,159000.0,59.72,59.78,59.63,59.7,159000.0
2010-03-23 11:15:00,59.68,59.8,59.68,59.73,216000.0,59.68,59.8,59.68,59.73,216000.0
2010-03-23 11:20:00,59.7,59.78,59.7,59.71,95000.0,59.7,59.78,59.7,59.71,95000.0
2010-03-23 11:25:00,59.71,59.75,59.56,59.6,233000.0,59.71,59.75,59.56,59.6,233000.0
2010-03-23 11:30:00,59.63,59.65,59.55,59.65,150000.0,59.63,59.65,59.55,59.65,150000.0
2010-03-23 11:35:00,59.64,59.75,59.62,59.75,174000.0,59.64,59.75,59.62,59.75,174000.0
2010-03-23 11:40:00,59.72,59.75,59.63,59.67,102000.0,59.72,59.75,59.63,59.67,102000.0
2010-03-23 11:45:00,59.64,59.74,59.63,59.7,119000.0,59.64,59.74,59.63,59.7,119000.0
2010-03-23 11:50:00,59.66,59.74,59.65,59.74,39000.0,59.66,59.74,59.65,59.74,39000.0
2010-03-23 11:55:00,59.74,59.8,59.71,59.79,172000.0,59.74,59.8,59.71,59.79,172000.0
2010-03-23 12:00:00,59.77,59.83,59.7,59.71,293000.0,59.77,59.83,59.7,59.71,293000.0
2010-03-23 12:05:00,59.71,59.73,59.55,59.55,271000.0,59.71,59.73,59.55,59.55,271000.0
2010-03-23 12:10:00,59.56,59.68,59.5,59.63,258000.0,59.56,59.68,59.5,59.63,258000.0
2010-03-23 12:15:00,59.64,59.68,59.62,59.65,80000.0,59.64,59.68,59.62,59.65,80000.0
2010-03-23 12:20:00,59.65,59.76,59.64,59.75,160000.0,59.65,59.76,59.64,59.75,160000.0
2010-03-23 12:25:00,59.74,59.76,59.74,59.76,30000.0,59.74,59.76,59.74,59.76,30000.0
2010-03-23 12:30:00,59.76,59.8,59.74,59.8,286000.0,59.76,59.8,59.74,59.8,286000.0
2010-03-23 12:35:00,59.8,59.8,59.53,59.64,598000.0,59.8,59.8,59.53,59.64,598000.0
2010-03-23 12:40:00,59.67,59.9,59.67,59.86,490000.0,59.67,59.9,59.67,59.86,490000.0
2010-03-23 12:45:00,59.86,59.94,59.8,59.8,320000.0,59.86,59.94,59.8,59.8,320000.0
2010-03-23 12:50:00,59.8,59.89,59.78,59.84,188000.0,59.8,59.89,59.78,59.84,188000.0
2010-03-23 12:55:00,59.87,59.88,59.83,59.88,179000.0,59.87,59.88,59.83,59.88,179000.0
2010-03-23 13:00:00,59.87,59.95,59.85,59.9,270000.0,59.87,59.95,59.85,59.9,270000.0
2010-03-23 13:05:00,59.9,60.14,59.9,60.1,1232000.0,59.9,60.14,59.9,60.1,1232000.0
2010-03-23 13:10:00,60.08,60.17,60.07,60.12,794000.0,60.08,60.17,60.07,60.12,794000.0
2010-03-23 13:15:00,60.12,60.19,60.12,60.15,233000.0,60.12,60.19,60.12,60.15,233000.0
2010-03-23 13:20:00,60.17,60.2,60.13,60.13,452000.0,60.17,60.2,60.13,60.13,452000.0
2010-03-23 13:25:00,60.13,60.2,60.13,60.15,213000.0,60.13,60.2,60.13,60.15,213000.0
2010-03-23 13:30:00,60.17,60.18,59.95,60.04,677000.0,60.17,60.18,59.95,60.04,677000.0
2010-03-23 13:35:00,60.04,60.18,59.96,60.15,294000.0,60.04,60.18,59.96,60.15,294000.0
2010-03-23 13:40:00,60.15,60.32,60.14,60.25,658000.0,60.15,60.32,60.14,60.25,658000.0
2010-03-23 13:45:00,60.25,60.27,60.15,60.17,311000.0,60.25,60.27,60.15,60.17,311000.0
2010-03-23 13:50:00,60.16,60.2,60.11,60.13,168000.0,60.16,60.2,60.11,60.13,168000.0
2010-03-23 13:55:00,60.11,60.15,60.03,60.07,195000.0,60.11,60.15,60.03,60.07,195000.0
2010-03-23 14:00:00,60.04,60.1,59.96,59.96,307000.0,60.04,60.1,59.96,59.96,307000.0
2010-03-23 14:05:00,59.99,60.09,59.96,60.02,176000.0,59.99,60.09,59.96,60.02,176000.0
2010-03-23 14:10:00,60.02,60.04,59.9,60.0,401000.0,60.02,60.04,59.9,60.0,401000.0
2010-03-23 14:15:00,59.97,59.99,59.85,59.91,227000.0,59.97,59.99,59.85,59.91,227000.0
2010-03-23 14:20:00,59.9,59.96,59.85,59.88,378000.0,59.9,59.96,59.85,59.88,378000.0
2010-03-23 14:25:00,59.87,59.95,59.87,59.88,184000.0,59.87,59.95,59.87,59.88,184000.0
2010-03-23 14:30:00,59.9,59.9,59.78,59.78,246000.0,59.9,59.9,59.78,59.78,246000.0
2010-03-23 14:35:00,59.78,59.95,59.78,59.85,221000.0,59.78,59.95,59.78,59.85,221000.0
2010-03-23 14:40:00,59.85,59.87,59.8,59.8,133000.0,59.85,59.87,59.8,59.8,133000.0
2010-03-23 14:45:00,59.79,59.82,59.66,59.66,328000.0,59.79,59.82,59.66,59.66,328000.0
2010-03-23 14:50:00,59.67,59.7,59.59,59.66,360000.0,59.67,59.7,59.59,59.66,360000.0
2010-03-23 14:55:00,59.66,59.8,59.53,59.77,262000.0,59.66,59.8,59.53,59.77,262000.0
2010-03-23 15:00:00,59.79,59.79,59.65,59.76,213000.0,59.79,59.79,59.65,59.76,213000.0
2010-03-23 15:05:00,59.78,59.78,59.58,59.58,306000.0,59.78,59.78,59.58,59.58,306000.0
2010-03-23 15:10:00,59.56,59.78,59.55,59.74,273000.0,59.56,59.78,59.55,59.74,273000.0
2010-03-23 15:15:00,59.76,59.78,59.65,59.67,73000.0,59.76,59.78,59.65,59.67,73000.0
2010-03-23 15:20:00,59.66,59.7,59.63,59.69,170000.0,59.66,59.7,59.63,59.69,170000.0
2010-03-23 15:25:00,59.7,59.7,59.54,59.56,264000.0,59.7,59.7,59.54,59.56,264000.0
2010-03-23 15:30:00,59.56,59.57,59.39,59.45,663000.0,59.56,59.57,59.39,59.45,663000.0
2010-03-23 15:35:00,59.42,59.45,59.23,59.24,568000.0,59.42,59.45,59.23,59.24,568000.0
2010-03-23 15:40:00,59.26,59.43,59.23,59.38,313000.0,59.26,59.43,59.23,59.38,313000.0
2010-03-23 15:45:00,59.36,59.4,59.05,59.09,954000.0,59.36,59.4,59.05,59.09,954000.0
2010-03-23 15:50:00,59.08,59.39,59.06,59.29,571000.0,59.08,59.39,59.06,59.29,571000.0
2010-03-23 15:55:00,59.28,59.5,59.28,59.49,771000.0,59.28,59.5,59.28,59.49,771000.0
2010-03-24 09:30:00,59.59,59.93,59.5,59.8,1558000.0,59.59,59.93,59.5,59.8,1558000.0
2010-03-24 09:35:00,59.84,60.1,59.8,60.1,1376000.0,59.84,60.1,59.8,60.1,1376000.0
2010-03-24 09:40:00,60.09,60.47,60.03,60.47,1240000.0,60.09,60.47,60.03,60.47,1240000.0
2010-03-24 09:45:00,60.47,60.59,60.32,60.55,1450000.0,60.47,60.59,60.32,60.55,1450000.0
2010-03-24 09:50:00,60.5,60.65,60.36,60.44,903000.0,60.5,60.65,60.36,60.44,903000.0
2010-03-24 09:55:00,60.46,60.75,60.44,60.66,1133000.0,60.46,60.75,60.44,60.66,1133000.0
2010-03-24 10:00:00,60.66,60.73,60.55,60.67,727000.0,60.66,60.73,60.55,60.67,727000.0
2010-03-24 10:05:00,60.69,60.73,60.6,60.69,380000.0,60.69,60.73,60.6,60.69,380000.0
2010-03-24 10:10:00,60.69,60.73,60.4,60.5,659000.0,60.69,60.73,60.4,60.5,659000.0
2010-03-24 10:15:00,60.46,60.65,60.43,60.53,299000.0,60.46,60.65,60.43,60.53,299000.0
2010-03-24 10:20:00,60.54,60.55,60.32,60.42,505000.0,60.54,60.55,60.32,60.42,505000.0
2010-03-24 10:25:00,60.42,60.62,60.42,60.61,326000.0,60.42,60.62,60.42,60.61,326000.0
2010-03-24 10:30:00,60.6,60.65,60.55,60.6,290000.0,60.6,60.65,60.55,60.6,290000.0
2010-03-24 10:35:00,60.57,60.6,60.5,60.51,142000.0,60.57,60.6,60.5,60.51,142000.0
2010-03-24 10:40:00,60.52,60.59,60.47,60.56,170000.0,60.52,60.59,60.47,60.56,170000.0
2010-03-24 10:45:00,60.59,60.9,60.52,60.88,707000.0,60.59,60.9,60.52,60.88,707000.0
2010-03-24 10:50:00,60.88,60.96,60.8,60.93,537000.0,60.88,60.96,60.8,60.93,537000.0
2010-03-24 10:55:00,60.95,61.0,60.84,60.86,746000.0,60.95,61.0,60.84,60.86,746000.0
2010-03-24 11:00:00,60.84,60.91,60.7,60.76,430000.0,60.84,60.91,60.7,60.76,430000.0
2010-03-24 11:05:00,60.76,60.79,60.55,60.6,379000.0,60.76,60.79,60.55,60.6,379000.0
2010-03-24 11:10:00,60.58,60.74,60.58,60.73,206000.0,60.58,60.74,60.58,60.73,206000.0
2010-03-24 11:15:00,60.72,60.79,60.68,60.72,284000.0,60.72,60.79,60.68,60.72,284000.0
2010-03-24 11:20:00,60.69,60.79,60.61,60.77,168000.0,60.69,60.79,60.61,60.77,168000.0
2010-03-24 11:25:00,60.76,60.85,60.71,60.84,163000.0,60.76,60.85,60.71,60.84,163000.0
2010-03-24 11:30:00,60.84,60.95,60.82,60.84,280000.0,60.84,60.95,60.82,60.84,280000.0
2010-03-24 11:35:00,60.82,60.94,60.82,60.93,240000.0,60.82,60.94,60.82,60.93,240000.0
2010-03-24 11:40:00,60.93,61.18,60.92,61.1,705000.0,60.93,61.18,60.92,61.1,705000.0
2010-03-24 11:45:00,61.09,61.14,61.01,61.03,317000.0,61.09,61.14,61.01,61.03,317000.0
2010-03-24 11:50:00,61.06,61.08,61.0,61.0,153000.0,61.06,61.08,61.0,61.0,153000.0
2010-03-24 11:55:00,61.05,61.1,61.01,61.1,54000.0,61.05,61.1,61.01,61.1,54000.0
2010-03-24 12:00:00,61.1,61.1,61.02,61.06,81000.0,61.1,61.1,61.02,61.06,81000.0
2010-03-24 12:05:00,61.05,61.1,60.98,61.02,211000.0,61.05,61.1,60.98,61.02,211000.0
2010-03-24 12:10:00,61.0,61.04,60.98,61.02,107000.0,61.0,61.04,60.98,61.02,107000.0
2010-03-24 12:15:00,61.03,61.08,61.0,61.04,129000.0,61.03,61.08,61.0,61.04,129000.0
2010-03-24 12:20:00,61.01,61.07,61.0,61.02,120000.0,61.01,61.07,61.0,61.02,120000.0
2010-03-24 12:25:00,61.02,61.05,60.92,61.0,187000.0,61.02,61.05,60.92,61.0,187000.0
2010-03-24 12:30:00,61.01,61.23,60.96,61.18,356000.0,61.01,61.23,60.96,61.18,356000.0
2010-03-24 12:35:00,61.2,61.34,61.2,61.23,488000.0,61.2,61.34,61.2,61.23,488000.0
2010-03-24 12:40:00,61.21,61.25,61.12,61.13,291000.0,61.21,61.25,61.12,61.13,291000.0
2010-03-24 12:45:00,61.14,61.24,61.12,61.17,129000.0,61.14,61.24,61.12,61.17,129000.0
2010-03-24 12:50:00,61.19,61.25,61.16,61.17,273000.0,61.19,61.25,61.16,61.17,273000.0
2010-03-24 12:55:00,61.23,61.24,61.15,61.24,136000.0,61.23,61.24,61.15,61.24,136000.0
2010-03-24 13:00:00,61.23,61.23,61.13,61.18,451000.0,61.23,61.23,61.13,61.18,451000.0
2010-03-24 13:05:00,61.17,61.22,61.14,61.2,141000.0,61.17,61.22,61.14,61.2,141000.0
2010-03-24 13:10:00,61.2,61.23,61.15,61.2,176000.0,61.2,61.23,61.15,61.2,176000.0
2010-03-24 13:15:00,61.19,61.22,61.15,61.19,169000.0,61.19,61.22,61.15,61.19,169000.0
2010-03-24 13:20:00,61.2,61.2,61.06,61.07,260000.0,61.2,61.2,61.06,61.07,260000.0
2010-03-24 13:25:00,61.08,61.2,61.04,61.15,185000.0,61.08,61.2,61.04,61.15,185000.0
2010-03-24 13:30:00,61.18,61.23,61.13,61.19,111000.0,61.18,61.23,61.13,61.19,111000.0
2010-03-24 13:35:00,61.18,61.22,61.11,61.11,94000.0,61.18,61.22,61.11,61.11,94000.0
2010-03-24 13:40:00,61.11,61.12,61.09,61.11,152000.0,61.11,61.12,61.09,61.11,152000.0
2010-03-24 13:45:00,61.1,61.14,60.95,61.0,815000.0,61.1,61.14,60.95,61.0,815000.0
2010-03-24 13:50:00,61.01,61.05,60.85,60.94,534000.0,61.01,61.05,60.85,60.94,534000.0
2010-03-24 13:55:00,60.93,60.99,60.82,60.86,315000.0,60.93,60.99,60.82,60.86,315000.0
2010-03-24 14:00:00,60.82,60.88,60.71,60.81,444000.0,60.82,60.88,60.71,60.81,444000.0
2010-03-24 14:05:00,60.8,60.92,60.78,60.8,312000.0,60.8,60.92,60.78,60.8,312000.0
2010-03-24 14:10:00,60.8,60.88,60.8,60.87,114000.0,60.8,60.88,60.8,60.87,114000.0
2010-03-24 14:15:00,60.88,60.97,60.75,60.75,261000.0,60.88,60.97,60.75,60.75,261000.0
2010-03-24 14:20:00,60.78,60.82,60.62,60.8,375000.0,60.78,60.82,60.62,60.8,375000.0
2010-03-24 14:25:00,60.79,60.87,60.71,60.73,124000.0,60.79,60.87,60.71,60.73,124000.0
2010-03-24 14:30:00,60.75,60.92,60.75,60.84,114000.0,60.75,60.92,60.75,60.84,114000.0
2010-03-24 14:35:00,60.83,60.87,60.67,60.68,126000.0,60.83,60.87,60.67,60.68,126000.0
2010-03-24 14:40:00,60.74,60.83,60.72,60.8,67000.0,60.74,60.83,60.72,60.8,67000.0
2010-03-24 14:45:00,60.81,60.82,60.68,60.75,290000.0,60.81,60.82,60.68,60.75,290000.0
2010-03-24 14:50:00,60.78,60.83,60.66,60.72,123000.0,60.78,60.83,60.66,60.72,123000.0
2010-03-24 14:55:00,60.67,60.75,60.65,60.75,271000.0,60.67,60.75,60.65,60.75,271000.0
2010-03-24 15:00:00,60.75,60.96,60.73,60.89,482000.0,60.75,60.96,60.73,60.89,482000.0
2010-03-24 15:05:00,60.89,60.93,60.49,60.54,742000.0,60.89,60.93,60.49,60.54,742000.0
2010-03-24 15:10:00,60.55,60.63,60.46,60.47,457000.0,60.55,60.63,60.46,60.47,457000.0
2010-03-24 15:15:00,60.46,60.67,60.43,60.63,543000.0,60.46,60.67,60.43,60.63,543000.0
2010-03-24 15:20:00,60.66,60.78,60.59,60.59,399000.0,60.66,60.78,60.59,60.59,399000.0
2010-03-24 15:25:00,60.59,60.78,60.59,60.63,275000.0,60.59,60.78,60.59,60.63,275000.0
2010-03-24 15:30:00,60.7,60.79,60.65,60.79,234000.0,60.7,60.79,60.65,60.79,234000.0
2010-03-24 15:35:00,60.79,60.9,60.72,60.72,480000.0,60.79,60.9,60.72,60.72,480000.0
2010-03-24 15:40:00,60.72,60.8,60.72,60.77,220000.0,60.72,60.8,60.72,60.77,220000.0
2010-03-24 15:45:00,60.75,61.0,60.73,60.89,724000.0,60.75,61.0,60.73,60.89,724000.0
2010-03-24 15:50:00,60.88,60.92,60.79,60.81,613000.0,60.88,60.92,60.79,60.81,613000.0
2010-03-24 15:55:00,60.85,60.85,60.77,60.85,942000.0,60.85,60.85,60.77,60.85,942000.0
2010-03-25 09:30:00,61.21,61.35,60.68,60.68,1649000.0,61.21,61.35,60.68,60.68,1649000.0
2010-03-25 09:35:00,60.7,60.77,60.4,60.5,1455000.0,60.7,60.77,60.4,60.5,1455000.0
2010-03-25 09:40:00,60.52,60.89,60.36,60.85,788000.0,60.52,60.89,60.36,60.85,788000.0
2010-03-25 09:45:00,60.8,60.84,60.5,60.5,530000.0,60.8,60.84,60.5,60.5,530000.0
2010-03-25 09:50:00,60.51,60.63,60.24,60.35,896000.0,60.51,60.63,60.24,60.35,896000.0
2010-03-25 09:55:00,60.35,60.45,60.06,60.07,945000.0,60.35,60.45,60.06,60.07,945000.0
2010-03-25 10:00:00,60.06,60.2,60.02,60.14,594000.0,60.06,60.2,60.02,60.14,594000.0
2010-03-25 10:05:00,60.17,60.17,59.93,60.04,648000.0,60.17,60.17,59.93,60.04,648000.0
2010-03-25 10:10:00,59.98,60.2,59.96,59.97,493000.0,59.98,60.2,59.96,59.97,493000.0
2010-03-25 10:15:00,59.96,60.0,59.8,59.98,578000.0,59.96,60.0,59.8,59.98,578000.0
2010-03-25 10:20:00,59.95,60.08,59.78,59.81,521000.0,59.95,60.08,59.78,59.81,521000.0
2010-03-25 10:25:00,59.8,59.98,59.77,59.94,325000.0,59.8,59.98,59.77,59.94,325000.0
2010-03-25 10:30:00,59.94,59.97,59.82,59.9,228000.0,59.94,59.97,59.82,59.9,228000.0
2010-03-25 10:35:00,59.88,59.91,59.69,59.74,356000.0,59.88,59.91,59.69,59.74,356000.0
2010-03-25 10:40:00,59.77,59.89,59.76,59.89,253000.0,59.77,59.89,59.76,59.89,253000.0
2010-03-25 10:45:00,59.86,60.08,59.86,60.04,300000.0,59.86,60.08,59.86,60.04,300000.0
2010-03-25 10:50:00,60.04,60.27,60.0,60.23,553000.0,60.04,60.27,60.0,60.23,553000.0
2010-03-25 10:55:00,60.23,60.31,60.16,60.3,399000.0,60.23,60.31,60.16,60.3,399000.0
2010-03-25 11:00:00,60.28,60.3,60.17,60.25,247000.0,60.28,60.3,60.17,60.25,247000.0
2010-03-25 11:05:00,60.22,60.36,60.16,60.36,368000.0,60.22,60.36,60.16,60.36,368000.0
2010-03-25 11:10:00,60.36,60.54,60.34,60.42,514000.0,60.36,60.54,60.34,60.42,514000.0
2010-03-25 11:15:00,60.42,60.49,60.35,60.4,186000.0,60.42,60.49,60.35,60.4,186000.0
2010-03-25 11:20:00,60.4,60.44,60.35,60.39,115000.0,60.4,60.44,60.35,60.39,115000.0
2010-03-25 11:25:00,60.4,60.44,60.29,60.37,207000.0,60.4,60.44,60.29,60.37,207000.0
2010-03-25 11:30:00,60.35,60.43,60.31,60.31,95000.0,60.35,60.43,60.31,60.31,95000.0
2010-03-25 11:35:00,60.31,60.33,60.2,60.2,233000.0,60.31,60.33,60.2,60.2,233000.0
2010-03-25 11:40:00,60.2,60.3,60.2,60.2,148000.0,60.2,60.3,60.2,60.2,148000.0
2010-03-25 11:45:00,60.27,60.27,60.22,60.24,40000.0,60.27,60.27,60.22,60.24,40000.0
2010-03-25 11:50:00,60.24,60.35,60.23,60.31,74000.0,60.24,60.35,60.23,60.31,74000.0
2010-03-25 11:55:00,60.32,60.34,60.28,60.28,126000.0,60.32,60.34,60.28,60.28,126000.0
2010-03-25 12:00:00,60.27,60.45,60.21,60.41,133000.0,60.27,60.45,60.21,60.41,133000.0
2010-03-25 12:05:00,60.41,60.44,60.25,60.3,123000.0,60.41,60.44,60.25,60.3,123000.0
2010-03-25 12:10:00,60.27,60.29,60.2,60.22,99000.0,60.27,60.29,60.2,60.22,99000.0
2010-03-25 12:15:00,60.22,60.22,60.05,60.17,170000.0,60.22,60.22,60.05,60.17,170000.0
2010-03-25 12:20:00,60.13,60.28,60.07,60.24,55000.0,60.13,60.28,60.07,60.24,55000.0
2010-03-25 12:25:00,60.29,60.31,60.21,60.23,82000.0,60.29,60.31,60.21,60.23,82000.0
2010-03-25 12:30:00,60.3,60.34,60.22,60.22,57000.0,60.3,60.34,60.22,60.22,57000.0
2010-03-25 12:35:00,60.22,60.27,60.22,60.22,20000.0,60.22,60.27,60.22,60.22,20000.0
2010-03-25 12:40:00,60.22,60.22,60.16,60.18,45000.0,60.22,60.22,60.16,60.18,45000.0
2010-03-25 12:45:00,60.2,60.29,60.14,60.16,152000.0,60.2,60.29,60.14,60.16,152000.0
2010-03-25 12:50:00,60.2,60.21,60.0,60.04,198000.0,60.2,60.21,60.0,60.04,198000.0
2010-03-25 12:55:00,60.08,60.09,60.03,60.09,93000.0,60.08,60.09,60.03,60.09,93000.0
2010-03-25 13:00:00,60.05,60.23,60.05,60.2,111000.0,60.05,60.23,60.05,60.2,111000.0
2010-03-25 13:05:00,60.17,60.21,60.13,60.15,36000.0,60.17,60.21,60.13,60.15,36000.0
2010-03-25 13:10:00,60.12,60.12,60.07,60.07,26000.0,60.12,60.12,60.07,60.07,26000.0
2010-03-25 13:15:00,60.05,60.18,60.04,60.14,42000.0,60.05,60.18,60.04,60.14,42000.0
2010-03-25 13:20:00,60.1,60.14,60.1,60.12,62000.0,60.1,60.14,60.1,60.12,62000.0
2010-03-25 13:25:00,60.1,60.16,60.1,60.14,62000.0,60.1,60.16,60.1,60.14,62000.0
2010-03-25 13:30:00,60.13,60.15,60.01,60.01,159000.0,60.13,60.15,60.01,60.01,159000.0
2010-03-25 13:35:00,60.01,60.07,60.01,60.01,119000.0,60.01,60.07,60.01,60.01,119000.0
2010-03-25 13:40:00,60.05,60.08,60.01,60.07,71000.0,60.05,60.08,60.01,60.07,71000.0
2010-03-25 13:45:00,60.04,60.07,59.92,59.93,158000.0,60.04,60.07,59.92,59.93,158000.0
2010-03-25 13:50:00,59.93,60.05,59.85,59.95,263000.0,59.93,60.05,59.85,59.95,263000.0
2010-03-25 13:55:00,59.9,60.0,59.9,59.91,108000.0,59.9,60.0,59.9,59.91,108000.0
2010-03-25 14:00:00,59.9,59.92,59.76,59.81,238000.0,59.9,59.92,59.76,59.81,238000.0
2010-03-25 14:05:00,59.84,59.85,59.77,59.82,185000.0,59.84,59.85,59.77,59.82,185000.0
2010-03-25 14:10:00,59.83,59.85,59.64,59.7,284000.0,59.83,59.85,59.64,59.7,284000.0
2010-03-25 14:15:00,59.72,59.83,59.7,59.8,155000.0,59.72,59.83,59.7,59.8,155000.0
2010-03-25 14:20:00,59.8,59.86,59.61,59.63,264000.0,59.8,59.86,59.61,59.63,264000.0
2010-03-25 14:25:00,59.63,59.65,59.08,59.3,925000.0,59.63,59.65,59.08,59.3,925000.0
2010-03-25 14:30:00,59.21,59.5,59.09,59.34,849000.0,59.21,59.5,59.09,59.34,849000.0
2010-03-25 14:35:00,59.34,59.47,59.3,59.46,352000.0,59.34,59.47,59.3,59.46,352000.0
2010-03-25 14:40:00,59.44,59.68,59.43,59.6,330000.0,59.44,59.68,59.43,59.6,330000.0
2010-03-25 14:45:00,59.6,59.66,59.48,59.48,195000.0,59.6,59.66,59.48,59.48,195000.0
2010-03-25 14:50:00,59.49,59.8,59.49,59.79,447000.0,59.49,59.8,59.49,59.79,447000.0
2010-03-25 14:55:00,59.75,59.87,59.75,59.78,312000.0,59.75,59.87,59.75,59.78,312000.0
2010-03-25 15:00:00,59.76,59.95,59.76,59.81,313000.0,59.76,59.95,59.76,59.81,313000.0
2010-03-25 15:05:00,59.82,59.99,59.81,59.86,329000.0,59.82,59.99,59.81,59.86,329000.0
2010-03-25 15:10:00,59.88,59.9,59.77,59.9,174000.0,59.88,59.9,59.77,59.9,174000.0
2010-03-25 15:15:00,59.9,59.93,59.71,59.73,215000.0,59.9,59.93,59.71,59.73,215000.0
2010-03-25 15:20:00,59.8,59.9,59.75,59.75,96000.0,59.8,59.9,59.75,59.75,96000.0
2010-03-25 15:25:00,59.77,59.78,59.5,59.5,245000.0,59.77,59.78,59.5,59.5,245000.0
2010-03-25 15:30:00,59.54,59.54,59.33,59.37,221000.0,59.54,59.54,59.33,59.37,221000.0
2010-03-25 15:35:00,59.38,59.49,59.27,59.27,232000.0,59.38,59.49,59.27,59.27,232000.0
2010-03-25 15:40:00,59.31,59.48,59.26,59.43,227000.0,59.31,59.48,59.26,59.43,227000.0
2010-03-25 15:45:00,59.45,59.49,59.31,59.32,288000.0,59.45,59.49,59.31,59.32,288000.0
2010-03-25 15:50:00,59.34,59.47,59.26,59.42,520000.0,59.34,59.47,59.26,59.42,520000.0
2010-03-25 15:55:00,59.38,59.43,59.07,59.17,802000.0,59.38,59.43,59.07,59.17,802000.0
2010-03-26 09:30:00,58.85,59.37,58.71,59.25,906000.0,58.85,59.37,58.71,59.25,906000.0
2010-03-26 09:35:00,59.21,59.28,58.92,59.02,842000.0,59.21,59.28,58.92,59.02,842000.0
2010-03-26 09:40:00,58.9,59.02,58.52,58.6,880000.0,58.9,59.02,58.52,58.6,880000.0
2010-03-26 09:45:00,58.6,58.86,58.58,58.82,479000.0,58.6,58.86,58.58,58.82,479000.0
2010-03-26 09:50:00,58.83,59.09,58.77,59.01,433000.0,58.83,59.09,58.77,59.01,433000.0
2010-03-26 09:55:00,59.02,59.2,58.73,58.75,352000.0,59.02,59.2,58.73,58.75,352000.0
2010-03-26 10:00:00,58.8,59.1,58.75,58.96,198000.0,58.8,59.1,58.75,58.96,198000.0
2010-03-26 10:05:00,59.0,59.1,58.9,58.98,198000.0,59.0,59.1,58.9,58.98,198000.0
2010-03-26 10:10:00,59.0,59.0,58.8,58.84,114000.0,59.0,59.0,58.8,58.84,114000.0
2010-03-26 10:15:00,58.84,58.99,58.65,58.89,388000.0,58.84,58.99,58.65,58.89,388000.0
2010-03-26 10:20:00,58.98,59.2,58.9,59.17,276000.0,58.98,59.2,58.9,59.17,276000.0
2010-03-26 10:25:00,59.1,59.25,59.08,59.16,219000.0,59.1,59.25,59.08,59.16,219000.0
2010-03-26 10:30:00,59.24,59.34,59.1,59.13,384000.0,59.24,59.34,59.1,59.13,384000.0
2010-03-26 10:35:00,59.15,59.2,59.05,59.2,102000.0,59.15,59.2,59.05,59.2,102000.0
2010-03-26 10:40:00,59.21,59.31,59.13,59.19,100000.0,59.21,59.31,59.13,59.19,100000.0
2010-03-26 10:45:00,59.13,59.18,58.97,58.97,117000.0,59.13,59.18,58.97,58.97,117000.0
2010-03-26 10:50:00,59.06,59.25,58.98,59.25,73000.0,59.06,59.25,58.98,59.25,73000.0
2010-03-26 10:55:00,59.21,59.29,59.14,59.22,123000.0,59.21,59.29,59.14,59.22,123000.0
2010-03-26 11:00:00,59.25,59.35,59.21,59.33,146000.0,59.25,59.35,59.21,59.33,146000.0
2010-03-26 11:05:00,59.33,59.45,59.31,59.36,244000.0,59.33,59.45,59.31,59.36,244000.0
2010-03-26 11:10:00,59.35,59.4,59.32,59.33,50000.0,59.35,59.4,59.32,59.33,50000.0
2010-03-26 11:15:00,59.33,59.43,59.3,59.42,70000.0,59.33,59.43,59.3,59.42,70000.0
2010-03-26 11:20:00,59.43,59.57,59.4,59.51,196000.0,59.43,59.57,59.4,59.51,196000.0
2010-03-26 11:25:00,59.5,59.57,59.47,59.52,126000.0,59.5,59.57,59.47,59.52,126000.0
2010-03-26 11:30:00,59.5,59.65,59.5,59.64,125000.0,59.5,59.65,59.5,59.64,125000.0
2010-03-26 11:35:00,59.67,59.85,59.66,59.73,231000.0,59.67,59.85,59.66,59.73,231000.0
2010-03-26 11:40:00,59.73,59.75,59.63,59.68,152000.0,59.73,59.75,59.63,59.68,152000.0
2010-03-26 11:45:00,59.66,59.67,59.51,59.65,167000.0,59.66,59.67,59.51,59.65,167000.0
2010-03-26 11:50:00,59.62,59.75,59.55,59.55,129000.0,59.62,59.75,59.55,59.55,129000.0
2010-03-26 11:55:00,59.56,59.56,59.45,59.52,109000.0,59.56,59.56,59.45,59.52,109000.0
2010-03-26 12:00:00,59.52,59.52,59.42,59.49,82000.0,59.52,59.52,59.42,59.49,82000.0
2010-03-26 12:05:00,59.5,59.5,59.46,59.47,119000.0,59.5,59.5,59.46,59.47,119000.0
2010-03-26 12:10:00,59.47,59.48,59.41,59.42,56000.0,59.47,59.48,59.41,59.42,56000.0
2010-03-26 12:15:00,59.46,59.5,59.42,59.5,89000.0,59.46,59.5,59.42,59.5,89000.0
2010-03-26 12:20:00,59.49,59.5,59.38,59.41,103000.0,59.49,59.5,59.38,59.41,103000.0
2010-03-26 12:25:00,59.39,59.41,59.2,59.24,202000.0,59.39,59.41,59.2,59.24,202000.0
2010-03-26 12:30:00,59.27,59.31,59.2,59.24,107000.0,59.27,59.31,59.2,59.24,107000.0
2010-03-26 12:35:00,59.23,59.25,59.2,59.25,106000.0,59.23,59.25,59.2,59.25,106000.0
2010-03-26 12:40:00,59.27,59.4,59.23,59.4,52000.0,59.27,59.4,59.23,59.4,52000.0
2010-03-26 12:45:00,59.41,59.41,59.2,59.2,113000.0,59.41,59.41,59.2,59.2,113000.0
2010-03-26 12:50:00,59.2,59.26,59.18,59.22,52000.0,59.2,59.26,59.18,59.22,52000.0
2010-03-26 12:55:00,59.21,59.21,59.1,59.18,191000.0,59.21,59.21,59.1,59.18,191000.0
2010-03-26 13:00:00,59.18,59.25,59.15,59.2,66000.0,59.18,59.25,59.15,59.2,66000.0
2010-03-26 13:05:00,59.19,59.21,58.88,58.94,166000.0,59.19,59.21,58.88,58.94,166000.0
2010-03-26 13:10:00,58.91,59.23,58.9,59.1,221000.0,58.91,59.23,58.9,59.1,221000.0
2010-03-26 13:15:00,59.14,59.37,59.14,59.2,217000.0,59.14,59.37,59.14,59.2,217000.0
2010-03-26 13:20:00,59.23,59.36,59.23,59.34,60000.0,59.23,59.36,59.23,59.34,60000.0
2010-03-26 13:25:00,59.34,59.34,59.19,59.19,26000.0,59.34,59.34,59.19,59.19,26000.0
2010-03-26 13:30:00,59.18,59.2,59.1,59.1,32000.0,59.18,59.2,59.1,59.1,32000.0
2010-03-26 13:35:00,59.12,59.31,59.11,59.27,85000.0,59.12,59.31,59.11,59.27,85000.0
2010-03-26 13:40:00,59.26,59.31,59.2,59.24,29000.0,59.26,59.31,59.2,59.24,29000.0
2010-03-26 13:45:00,59.21,59.21,59.17,59.19,42000.0,59.21,59.21,59.17,59.19,42000.0
2010-03-26 13:50:00,59.14,59.25,59.09,59.15,144000.0,59.14,59.25,59.09,59.15,144000.0
2010-03-26 13:55:00,59.16,59.18,59.12,59.12,24000.0,59.16,59.18,59.12,59.12,24000.0
2010-03-26 14:00:00,59.15,59.15,59.0,59.08,69000.0,59.15,59.15,59.0,59.08,69000.0
2010-03-26 14:05:00,59.08,59.31,59.06,59.2,181000.0,59.08,59.31,59.06,59.2,181000.0
2010-03-26 14:10:00,59.22,59.3,59.19,59.19,81000.0,59.22,59.3,59.19,59.19,81000.0
2010-03-26 14:15:00,59.21,59.39,59.19,59.39,88000.0,59.21,59.39,59.19,59.39,88000.0
2010-03-26 14:20:00,59.34,59.38,59.19,59.23,68000.0,59.34,59.38,59.19,59.23,68000.0
2010-03-26 14:25:00,59.22,59.3,59.19,59.29,70000.0,59.22,59.3,59.19,59.29,70000.0
2010-03-26 14:30:00,59.3,59.37,59.27,59.3,107000.0,59.3,59.37,59.27,59.3,107000.0
2010-03-26 14:35:00,59.3,59.36,59.3,59.31,49000.0,59.3,59.36,59.3,59.31,49000.0
2010-03-26 14:40:00,59.33,59.37,59.32,59.35,65000.0,59.33,59.37,59.32,59.35,65000.0
2010-03-26 14:45:00,59.33,59.36,59.24,59.26,70000.0,59.33,59.36,59.24,59.26,70000.0
2010-03-26 14:50:00,59.26,59.37,59.24,59.36,45000.0,59.26,59.37,59.24,59.36,45000.0
2010-03-26 14:55:00,59.36,59.37,59.29,59.32,32000.0,59.36,59.37,59.29,59.32,32000.0
2010-03-26 15:00:00,59.35,59.39,59.35,59.37,41000.0,59.35,59.39,59.35,59.37,41000.0
2010-03-26 15:05:00,59.35,59.36,59.29,59.3,44000.0,59.35,59.36,59.29,59.3,44000.0
2010-03-26 15:10:00,59.3,59.35,59.23,59.29,47000.0,59.3,59.35,59.23,59.29,47000.0
2010-03-26 15:15:00,59.28,59.37,59.28,59.37,30000.0,59.28,59.37,59.28,59.37,30000.0
2010-03-26 15:20:00,59.38,59.39,59.27,59.27,46000.0,59.38,59.39,59.27,59.27,46000.0
2010-03-26 15:25:00,59.31,59.38,59.23,59.38,92000.0,59.31,59.38,59.23,59.38,92000.0
2010-03-26 15:30:00,59.38,59.39,59.33,59.36,78000.0,59.38,59.39,59.33,59.36,78000.0
2010-03-26 15:35:00,59.35,59.37,59.33,59.36,80000.0,59.35,59.37,59.33,59.36,80000.0
2010-03-26 15:40:00,59.35,59.43,59.33,59.42,266000.0,59.35,59.43,59.33,59.42,266000.0
2010-03-26 15:45:00,59.43,59.5,59.36,59.46,224000.0,59.43,59.5,59.36,59.46,224000.0
2010-03-26 15:50:00,59.48,59.63,59.46,59.63,489000.0,59.48,59.63,59.46,59.63,489000.0
2010-03-26 15:55:00,59.63,59.65,59.59,59.64,395000.0,59.63,59.65,59.59,59.64,395000.0
2010-03-29 09:30:00,59.74,60.4,59.5,60.37,563000.0,59.74,60.4,59.5,60.37,563000.0
2010-03-29 09:35:00,60.43,60.46,60.21,60.32,361000.0,60.43,60.46,60.21,60.32,361000.0
2010-03-29 09:40:00,60.34,60.36,60.08,60.13,304000.0,60.34,60.36,60.08,60.13,304000.0
2010-03-29 09:45:00,60.21,60.44,60.15,60.43,274000.0,60.21,60.44,60.15,60.43,274000.0
2010-03-29 09:50:00,60.4,60.44,60.34,60.37,289000.0,60.4,60.44,60.34,60.37,289000.0
2010-03-29 09:55:00,60.37,60.4,60.15,60.35,185000.0,60.37,60.4,60.15,60.35,185000.0
2010-03-29 10:00:00,60.34,60.4,60.22,60.39,193000.0,60.34,60.4,60.22,60.39,193000.0
2010-03-29 10:05:00,60.34,60.39,60.3,60.39,63000.0,60.34,60.39,60.3,60.39,63000.0
2010-03-29 10:10:00,60.36,60.59,60.34,60.57,402000.0,60.36,60.59,60.34,60.57,402000.0
2010-03-29 10:15:00,60.53,60.74,60.52,60.59,609000.0,60.53,60.74,60.52,60.59,609000.0
2010-03-29 10:20:00,60.6,60.61,60.35,60.39,373000.0,60.6,60.61,60.35,60.39,373000.0
2010-03-29 10:25:00,60.39,60.6,60.37,60.59,144000.0,60.39,60.6,60.37,60.59,144000.0
2010-03-29 10:30:00,60.55,60.58,60.42,60.57,113000.0,60.55,60.58,60.42,60.57,113000.0
2010-03-29 10:35:00,60.55,60.57,60.45,60.51,98000.0,60.55,60.57,60.45,60.51,98000.0
2010-03-29 10:40:00,60.53,60.59,60.44,60.48,137000.0,60.53,60.59,60.44,60.48,137000.0
2010-03-29 10:45:00,60.47,60.47,60.34,60.38,84000.0,60.47,60.47,60.34,60.38,84000.0
2010-03-29 10:50:00,60.43,60.43,60.35,60.4,70000.0,60.43,60.43,60.35,60.4,70000.0
2010-03-29 10:55:00,60.4,60.53,60.4,60.53,31000.0,60.4,60.53,60.4,60.53,31000.0
2010-03-29 11:00:00,60.53,60.58,60.51,60.51,97000.0,60.53,60.58,60.51,60.51,97000.0
2010-03-29 11:05:00,60.51,60.58,60.51,60.55,24000.0,60.51,60.58,60.51,60.55,24000.0
2010-03-29 11:10:00,60.57,60.61,60.53,60.6,117000.0,60.57,60.61,60.53,60.6,117000.0
2010-03-29 11:15:00,60.57,60.57,60.48,60.48,74000.0,60.57,60.57,60.48,60.48,74000.0
2010-03-29 11:20:00,60.51,60.55,60.43,60.55,118000.0,60.51,60.55,60.43,60.55,118000.0
2010-03-29 11:25:00,60.55,60.59,60.53,60.54,44000.0,60.55,60.59,60.53,60.54,44000.0
2010-03-29 11:30:00,60.52,60.55,60.52,60.53,95000.0,60.52,60.55,60.52,60.53,95000.0
2010-03-29 11:35:00,60.51,60.51,60.36,60.37,88000.0,60.51,60.51,60.36,60.37,88000.0
2010-03-29 11:40:00,60.39,60.5,60.36,60.5,42000.0,60.39,60.5,60.36,60.5,42000.0
2010-03-29 11:45:00,60.47,60.49,60.44,60.45,35000.0,60.47,60.49,60.44,60.45,35000.0
2010-03-29 11:50:00,60.44,60.45,60.41,60.43,5000.0,60.44,60.45,60.41,60.43,5000.0
2010-03-29 11:55:00,60.45,60.47,60.42,60.46,42000.0,60.45,60.47,60.42,60.46,42000.0
2010-03-29 12:00:00,60.43,60.43,60.36,60.39,29000.0,60.43,60.43,60.36,60.39,29000.0
2010-03-29 12:05:00,60.4,60.4,60.36,60.39,49000.0,60.4,60.4,60.36,60.39,49000.0
2010-03-29 12:10:00,60.4,60.42,60.37,60.4,36000.0,60.4,60.42,60.37,60.4,36000.0
2010-03-29 12:15:00,60.4,60.4,60.37,60.39,9000.0,60.4,60.4,60.37,60.39,9000.0
2010-03-29 12:20:00,60.37,60.45,60.37,60.39,118000.0,60.37,60.45,60.37,60.39,118000.0
2010-03-29 12:25:00,60.38,60.42,60.37,60.38,18000.0,60.38,60.42,60.37,60.38,18000.0
2010-03-29 12:30:00,60.38,60.41,60.35,60.4,39000.0,60.38,60.41,60.35,60.4,39000.0
2010-03-29 12:35:00,60.41,60.41,60.35,60.36,11000.0,60.41,60.41,60.35,60.36,11000.0
2010-03-29 12:40:00,60.35,60.35,60.25,60.28,115000.0,60.35,60.35,60.25,60.28,115000.0
2010-03-29 12:45:00,60.28,60.34,60.25,60.34,101000.0,60.28,60.34,60.25,60.34,101000.0
2010-03-29 12:50:00,60.3,60.33,60.3,60.32,14000.0,60.3,60.33,60.3,60.32,14000.0
2010-03-29 12:55:00,60.3,60.3,60.23,60.25,52000.0,60.3,60.3,60.23,60.25,52000.0
2010-03-29 13:00:00,60.23,60.29,60.21,60.26,85000.0,60.23,60.29,60.21,60.26,85000.0
2010-03-29 13:05:00,60.3,60.3,60.2,60.29,133000.0,60.3,60.3,60.2,60.29,133000.0
2010-03-29 13:10:00,60.29,60.3,60.25,60.3,68000.0,60.29,60.3,60.25,60.3,68000.0
2010-03-29 13:15:00,60.3,60.3,60.24,60.27,70000.0,60.3,60.3,60.24,60.27,70000.0
2010-03-29 13:20:00,60.26,60.26,60.2,60.25,35000.0,60.26,60.26,60.2,60.25,35000.0
2010-03-29 13:25:00,60.25,60.27,60.21,60.24,52000.0,60.25,60.27,60.21,60.24,52000.0
2010-03-29 13:30:00,60.21,60.22,60.19,60.21,56000.0,60.21,60.22,60.19,60.21,56000.0
2010-03-29 13:35:00,60.21,60.21,60.13,60.14,125000.0,60.21,60.21,60.13,60.14,125000.0
2010-03-29 13:40:00,60.14,60.17,60.05,60.07,168000.0,60.14,60.17,60.05,60.07,168000.0
2010-03-29 13:45:00,60.06,60.07,60.01,60.01,123000.0,60.06,60.07,60.01,60.01,123000.0
2010-03-29 13:50:00,60.02,60.12,60.01,60.08,463000.0,60.02,60.12,60.01,60.08,463000.0
2010-03-29 13:55:00,60.09,60.11,60.04,60.06,94000.0,60.09,60.11,60.04,60.06,94000.0
2010-03-29 14:00:00,60.07,60.07,59.96,60.05,214000.0,60.07,60.07,59.96,60.05,214000.0
2010-03-29 14:05:00,60.04,60.09,60.02,60.09,76000.0,60.04,60.09,60.02,60.09,76000.0
2010-03-29 14:10:00,60.09,60.21,60.09,60.19,120000.0,60.09,60.21,60.09,60.19,120000.0
2010-03-29 14:15:00,60.15,60.2,60.12,60.2,78000.0,60.15,60.2,60.12,60.2,78000.0
2010-03-29 14:20:00,60.21,60.21,60.16,60.21,18000.0,60.21,60.21,60.16,60.21,18000.0
2010-03-29 14:25:00,60.17,60.17,60.05,60.11,68000.0,60.17,60.17,60.05,60.11,68000.0
2010-03-29 14:30:00,60.11,60.13,60.1,60.12,11000.0,60.11,60.13,60.1,60.12,11000.0
2010-03-29 14:35:00,60.14,60.14,60.07,60.13,14000.0,60.14,60.14,60.07,60.13,14000.0
2010-03-29 14:40:00,60.12,60.15,60.12,60.15,5000.0,60.12,60.15,60.12,60.15,5000.0
2010-03-29 14:45:00,60.1,60.13,60.1,60.12,5000.0,60.1,60.13,60.1,60.12,5000.0
2010-03-29 14:50:00,60.12,60.23,60.12,60.21,46000.0,60.12,60.23,60.12,60.21,46000.0
2010-03-29 14:55:00,60.21,60.21,60.16,60.2,18000.0,60.21,60.21,60.16,60.2,18000.0
2010-03-29 15:00:00,60.2,60.21,60.16,60.2,43000.0,60.2,60.21,60.16,60.2,43000.0
2010-03-29 15:05:00,60.21,60.25,60.19,60.24,51000.0,60.21,60.25,60.19,60.24,51000.0
2010-03-29 15:10:00,60.24,60.25,60.21,60.23,65000.0,60.24,60.25,60.21,60.23,65000.0
2010-03-29 15:15:00,60.23,60.24,60.2,60.22,26000.0,60.23,60.24,60.2,60.22,26000.0
2010-03-29 15:20:00,60.25,60.25,60.14,60.15,61000.0,60.25,60.25,60.14,60.15,61000.0
2010-03-29 15:25:00,60.16,60.25,60.13,60.25,46000.0,60.16,60.25,60.13,60.25,46000.0
2010-03-29 15:30:00,60.23,60.23,60.15,60.21,58000.0,60.23,60.23,60.15,60.21,58000.0
2010-03-29 15:35:00,60.2,60.2,60.13,60.19,77000.0,60.2,60.2,60.13,60.19,77000.0
2010-03-29 15:40:00,60.17,60.27,60.17,60.25,115000.0,60.17,60.27,60.17,60.25,115000.0
2010-03-29 15:45:00,60.26,60.29,60.18,60.26,135000.0,60.26,60.29,60.18,60.26,135000.0
2010-03-29 15:50:00,60.26,60.34,60.25,60.31,180000.0,60.26,60.34,60.25,60.31,180000.0
2010-03-29 15:55:00,60.32,60.35,60.27,60.35,277000.0,60.32,60.35,60.27,60.35,277000.0
2010-03-30 09:30:00,60.25,60.71,60.23,60.65,395000.0,60.25,60.71,60.23,60.65,395000.0
2010-03-30 09:35:00,60.65,60.67,60.27,60.32,260000.0,60.65,60.67,60.27,60.32,260000.0
2010-03-30 09:40:00,60.32,60.43,60.27,60.39,165000.0,60.32,60.43,60.27,60.39,165000.0
2010-03-30 09:45:00,60.38,60.39,60.3,60.32,117000.0,60.38,60.39,60.3,60.32,117000.0
2010-03-30 09:50:00,60.31,60.32,60.1,60.23,234000.0,60.31,60.32,60.1,60.23,234000.0
2010-03-30 09:55:00,60.2,60.26,60.16,60.25,191000.0,60.2,60.26,60.16,60.25,191000.0
2010-03-30 10:00:00,60.25,60.37,60.21,60.32,192000.0,60.25,60.37,60.21,60.32,192000.0
2010-03-30 10:05:00,60.33,60.46,60.32,60.46,181000.0,60.33,60.46,60.32,60.46,181000.0
2010-03-30 10:10:00,60.47,60.47,60.36,60.4,111000.0,60.47,60.47,60.36,60.4,111000.0
2010-03-30 10:15:00,60.4,60.4,60.27,60.3,87000.0,60.4,60.4,60.27,60.3,87000.0
2010-03-30 10:20:00,60.27,60.34,60.18,60.22,118000.0,60.27,60.34,60.18,60.22,118000.0
2010-03-30 10:25:00,60.17,60.2,60.06,60.11,290000.0,60.17,60.2,60.06,60.11,290000.0
2010-03-30 10:30:00,60.09,60.2,60.09,60.2,152000.0,60.09,60.2,60.09,60.2,152000.0
2010-03-30 10:35:00,60.17,60.18,60.1,60.11,121000.0,60.17,60.18,60.1,60.11,121000.0
2010-03-30 10:40:00,60.11,60.15,60.08,60.15,88000.0,60.11,60.15,60.08,60.15,88000.0
2010-03-30 10:45:00,60.1,60.15,60.08,60.12,165000.0,60.1,60.15,60.08,60.12,165000.0
2010-03-30 10:50:00,60.15,60.2,60.12,60.17,107000.0,60.15,60.2,60.12,60.17,107000.0
2010-03-30 10:55:00,60.16,60.17,60.12,60.14,19000.0,60.16,60.17,60.12,60.14,19000.0
2010-03-30 11:00:00,60.1,60.15,60.03,60.12,184000.0,60.1,60.15,60.03,60.12,184000.0
2010-03-30 11:05:00,60.06,60.1,59.98,60.09,233000.0,60.06,60.1,59.98,60.09,233000.0
2010-03-30 11:10:00,60.03,60.1,59.95,60.0,117000.0,60.03,60.1,59.95,60.0,117000.0
2010-03-30 11:15:00,59.95,60.07,59.95,60.0,109000.0,59.95,60.07,59.95,60.0,109000.0
2010-03-30 11:20:00,59.99,60.0,59.62,59.65,295000.0,59.99,60.0,59.62,59.65,295000.0
2010-03-30 11:25:00,59.68,59.87,59.66,59.82,227000.0,59.68,59.87,59.66,59.82,227000.0
2010-03-30 11:30:00,59.84,59.94,59.83,59.88,86000.0,59.84,59.94,59.83,59.88,86000.0
2010-03-30 11:35:00,59.92,59.92,59.85,59.87,53000.0,59.92,59.92,59.85,59.87,53000.0
2010-03-30 11:40:00,59.89,59.94,59.88,59.93,79000.0,59.89,59.94,59.88,59.93,79000.0
2010-03-30 11:45:00,59.93,60.0,59.89,60.0,77000.0,59.93,60.0,59.89,60.0,77000.0
2010-03-30 11:50:00,60.0,60.07,59.96,60.03,126000.0,60.0,60.07,59.96,60.03,126000.0
2010-03-30 11:55:00,60.01,60.03,59.9,59.96,68000.0,60.01,60.03,59.9,59.96,68000.0
2010-03-30 12:00:00,59.96,59.98,59.94,59.98,19000.0,59.96,59.98,59.94,59.98,19000.0
2010-03-30 12:05:00,59.94,59.94,59.8,59.85,156000.0,59.94,59.94,59.8,59.85,156000.0
2010-03-30 12:10:00,59.83,59.83,59.71,59.74,114000.0,59.83,59.83,59.71,59.74,114000.0
2010-03-30 12:15:00,59.75,59.76,59.68,59.75,115000.0,59.75,59.76,59.68,59.75,115000.0
2010-03-30 12:20:00,59.76,59.82,59.73,59.81,57000.0,59.76,59.82,59.73,59.81,57000.0
2010-03-30 12:25:00,59.82,59.9,59.82,59.9,33000.0,59.82,59.9,59.82,59.9,33000.0
2010-03-30 12:30:00,59.9,59.94,59.87,59.87,91000.0,59.9,59.94,59.87,59.87,91000.0
2010-03-30 12:35:00,59.85,59.87,59.75,59.79,87000.0,59.85,59.87,59.75,59.79,87000.0
2010-03-30 12:40:00,59.77,59.85,59.77,59.81,53000.0,59.77,59.85,59.77,59.81,53000.0
2010-03-30 12:45:00,59.85,59.85,59.76,59.79,103000.0,59.85,59.85,59.76,59.79,103000.0
2010-03-30 12:50:00,59.83,59.86,59.8,59.86,18000.0,59.83,59.86,59.8,59.86,18000.0
2010-03-30 12:55:00,59.84,59.91,59.81,59.81,48000.0,59.84,59.91,59.81,59.81,48000.0
2010-03-30 13:00:00,59.82,59.92,59.82,59.9,81000.0,59.82,59.92,59.82,59.9,81000.0
2010-03-30 13:05:00,59.9,59.9,59.86,59.88,27000.0,59.9,59.9,59.86,59.88,27000.0
2010-03-30 13:10:00,59.88,59.9,59.88,59.88,39000.0,59.88,59.9,59.88,59.88,39000.0
2010-03-30 13:15:00,59.87,59.93,59.86,59.92,118000.0,59.87,59.93,59.86,59.92,118000.0
2010-03-30 13:20:00,59.91,59.93,59.89,59.9,49000.0,59.91,59.93,59.89,59.9,49000.0
2010-03-30 13:25:00,59.9,59.95,59.88,59.95,131000.0,59.9,59.95,59.88,59.95,131000.0
2010-03-30 13:30:00,59.92,59.92,59.77,59.88,188000.0,59.92,59.92,59.77,59.88,188000.0
2010-03-30 13:35:00,59.9,59.9,59.79,59.86,105000.0,59.9,59.9,59.79,59.86,105000.0
2010-03-30 13:40:00,59.86,59.9,59.85,59.87,32000.0,59.86,59.9,59.85,59.87,32000.0
2010-03-30 13:45:00,59.89,59.94,59.87,59.9,40000.0,59.89,59.94,59.87,59.9,40000.0
2010-03-30 13:50:00,59.93,59.96,59.91,59.94,61000.0,59.93,59.96,59.91,59.94,61000.0
2010-03-30 13:55:00,59.94,59.95,59.9,59.91,27000.0,59.94,59.95,59.9,59.91,27000.0
2010-03-30 14:00:00,59.88,59.91,59.87,59.91,7000.0,59.88,59.91,59.87,59.91,7000.0
2010-03-30 14:05:00,59.9,59.9,59.86,59.9,20000.0,59.9,59.9,59.86,59.9,20000.0
2010-03-30 14:10:00,59.92,59.92,59.89,59.89,9000.0,59.92,59.92,59.89,59.89,9000.0
2010-03-30 14:15:00,59.89,59.9,59.84,59.87,61000.0,59.89,59.9,59.84,59.87,61000.0
2010-03-30 14:20:00,59.85,59.89,59.85,59.85,18000.0,59.85,59.89,59.85,59.85,18000.0
2010-03-30 14:25:00,59.85,59.89,59.85,59.89,21000.0,59.85,59.89,59.85,59.89,21000.0
2010-03-30 14:30:00,59.89,59.92,59.89,59.9,26000.0,59.89,59.92,59.89,59.9,26000.0
2010-03-30 14:35:00,59.92,59.93,59.9,59.9,51000.0,59.92,59.93,59.9,59.9,51000.0
2010-03-30 14:40:00,59.92,59.96,59.9,59.96,66000.0,59.92,59.96,59.9,59.96,66000.0
2010-03-30 14:45:00,59.95,59.98,59.93,59.98,58000.0,59.95,59.98,59.93,59.98,58000.0
2010-03-30 14:50:00,59.98,60.06,59.98,60.05,119000.0,59.98,60.06,59.98,60.05,119000.0
2010-03-30 14:55:00,60.05,60.06,59.98,60.05,64000.0,60.05,60.06,59.98,60.05,64000.0
2010-03-30 15:00:00,60.05,60.05,59.98,59.98,48000.0,60.05,60.05,59.98,59.98,48000.0
2010-03-30 15:05:00,59.98,59.99,59.93,59.98,56000.0,59.98,59.99,59.93,59.98,56000.0
2010-03-30 15:10:00,59.98,60.01,59.97,59.99,42000.0,59.98,60.01,59.97,59.99,42000.0
2010-03-30 15:15:00,60.0,60.06,59.99,60.0,117000.0,60.0,60.06,59.99,60.0,117000.0
2010-03-30 15:20:00,59.99,60.05,59.98,60.03,86000.0,59.99,60.05,59.98,60.03,86000.0
2010-03-30 15:25:00,60.03,60.05,59.97,60.01,51000.0,60.03,60.05,59.97,60.01,51000.0
2010-03-30 15:30:00,60.03,60.15,60.03,60.08,259000.0,60.03,60.15,60.03,60.08,259000.0
2010-03-30 15:35:00,60.09,60.13,59.98,59.99,140000.0,60.09,60.13,59.98,59.99,140000.0
2010-03-30 15:40:00,60.0,60.06,59.95,59.97,163000.0,60.0,60.06,59.95,59.97,163000.0
2010-03-30 15:45:00,59.94,59.99,59.9,59.97,107000.0,59.94,59.99,59.9,59.97,107000.0
2010-03-30 15:50:00,59.98,59.98,59.9,59.9,217000.0,59.98,59.98,59.9,59.9,217000.0
2010-03-30 15:55:00,59.9,59.93,59.82,59.83,728000.0,59.9,59.93,59.82,59.83,728000.0
2010-03-31 09:30:00,59.55,59.63,59.45,59.52,355000.0,59.55,59.63,59.45,59.52,355000.0
2010-03-31 09:35:00,59.52,59.58,59.35,59.4,329000.0,59.52,59.58,59.35,59.4,329000.0
2010-03-31 09:40:00,59.41,59.59,59.41,59.48,157000.0,59.41,59.59,59.41,59.48,157000.0
2010-03-31 09:45:00,59.48,59.5,59.38,59.4,215000.0,59.48,59.5,59.38,59.4,215000.0
2010-03-31 09:50:00,59.41,59.55,59.41,59.48,160000.0,59.41,59.55,59.41,59.48,160000.0
2010-03-31 09:55:00,59.48,59.55,59.4,59.52,89000.0,59.48,59.55,59.4,59.52,89000.0
2010-03-31 10:00:00,59.49,59.73,59.49,59.69,286000.0,59.49,59.73,59.49,59.69,286000.0
2010-03-31 10:05:00,59.66,59.7,59.6,59.63,57000.0,59.66,59.7,59.6,59.63,57000.0
2010-03-31 10:10:00,59.61,59.63,59.3,59.34,294000.0,59.61,59.63,59.3,59.34,294000.0
2010-03-31 10:15:00,59.35,59.55,59.32,59.55,144000.0,59.35,59.55,59.32,59.55,144000.0
2010-03-31 10:20:00,59.56,59.68,59.5,59.68,167000.0,59.56,59.68,59.5,59.68,167000.0
2010-03-31 10:25:00,59.65,59.79,59.61,59.7,117000.0,59.65,59.79,59.61,59.7,117000.0
2010-03-31 10:30:00,59.73,59.8,59.68,59.74,59000.0,59.73,59.8,59.68,59.74,59000.0
2010-03-31 10:35:00,59.74,59.83,59.7,59.75,168000.0,59.74,59.83,59.7,59.75,168000.0
2010-03-31 10:40:00,59.77,59.77,59.66,59.7,23000.0,59.77,59.77,59.66,59.7,23000.0
2010-03-31 10:45:00,59.66,59.78,59.66,59.73,34000.0,59.66,59.78,59.66,59.73,34000.0
2010-03-31 10:50:00,59.71,59.77,59.7,59.73,32000.0,59.71,59.77,59.7,59.73,32000.0
2010-03-31 10:55:00,59.75,59.8,59.73,59.76,66000.0,59.75,59.8,59.73,59.76,66000.0
2010-03-31 11:00:00,59.76,59.79,59.61,59.66,97000.0,59.76,59.79,59.61,59.66,97000.0
2010-03-31 11:05:00,59.68,59.72,59.6,59.63,64000.0,59.68,59.72,59.6,59.63,64000.0
2010-03-31 11:10:00,59.67,59.68,59.63,59.63,22000.0,59.67,59.68,59.63,59.63,22000.0
2010-03-31 11:15:00,59.7,59.7,59.63,59.7,11000.0,59.7,59.7,59.63,59.7,11000.0
2010-03-31 11:20:00,59.66,59.77,59.66,59.76,74000.0,59.66,59.77,59.66,59.76,74000.0
2010-03-31 11:25:00,59.76,59.78,59.71,59.71,36000.0,59.76,59.78,59.71,59.71,36000.0
2010-03-31 11:30:00,59.69,59.76,59.68,59.76,57000.0,59.69,59.76,59.68,59.76,57000.0
2010-03-31 11:35:00,59.74,59.75,59.68,59.73,70000.0,59.74,59.75,59.68,59.73,70000.0
2010-03-31 11:40:00,59.73,59.85,59.71,59.75,83000.0,59.73,59.85,59.71,59.75,83000.0
2010-03-31 11:45:00,59.78,59.84,59.78,59.81,46000.0,59.78,59.84,59.78,59.81,46000.0
2010-03-31 11:50:00,59.8,59.8,59.73,59.73,10000.0,59.8,59.8,59.73,59.73,10000.0
2010-03-31 11:55:00,59.81,59.81,59.73,59.76,39000.0,59.81,59.81,59.73,59.76,39000.0
2010-03-31 12:00:00,59.74,59.74,59.65,59.7,94000.0,59.74,59.74,59.65,59.7,94000.0
2010-03-31 12:05:00,59.7,59.72,59.59,59.6,46000.0,59.7,59.72,59.59,59.6,46000.0
2010-03-31 12:10:00,59.62,59.66,59.6,59.65,49000.0,59.62,59.66,59.6,59.65,49000.0
2010-03-31 12:15:00,59.65,59.75,59.65,59.73,21000.0,59.65,59.75,59.65,59.73,21000.0
2010-03-31 12:20:00,59.73,59.75,59.64,59.65,32000.0,59.73,59.75,59.64,59.65,32000.0
2010-03-31 12:25:00,59.65,59.65,59.55,59.59,49000.0,59.65,59.65,59.55,59.59,49000.0
2010-03-31 12:30:00,59.6,59.6,59.5,59.59,91000.0,59.6,59.6,59.5,59.59,91000.0
2010-03-31 12:35:00,59.54,59.64,59.54,59.62,27000.0,59.54,59.64,59.54,59.62,27000.0
2010-03-31 12:40:00,59.59,59.59,59.57,59.57,7000.0,59.59,59.59,59.57,59.57,7000.0
2010-03-31 12:45:00,59.57,59.58,59.52,59.57,17000.0,59.57,59.58,59.52,59.57,17000.0
2010-03-31 12:50:00,59.55,59.55,59.53,59.55,14000.0,59.55,59.55,59.53,59.55,14000.0
2010-03-31 12:55:00,59.56,59.6,59.52,59.58,66000.0,59.56,59.6,59.52,59.58,66000.0
2010-03-31 13:00:00,59.58,59.59,59.55,59.57,20000.0,59.58,59.59,59.55,59.57,20000.0
2010-03-31 13:05:00,59.58,59.6,59.57,59.57,10000.0,59.58,59.6,59.57,59.57,10000.0
2010-03-31 13:10:00,59.57,59.58,59.52,59.55,36000.0,59.57,59.58,59.52,59.55,36000.0
2010-03-31 13:15:00,59.59,59.59,59.56,59.56,11000.0,59.59,59.59,59.56,59.56,11000.0
2010-03-31 13:20:00,59.57,59.59,59.54,59.57,38000.0,59.57,59.59,59.54,59.57,38000.0
2010-03-31 13:25:00,59.59,59.64,59.57,59.63,54000.0,59.59,59.64,59.57,59.63,54000.0
2010-03-31 13:30:00,59.61,59.65,59.61,59.65,33000.0,59.61,59.65,59.61,59.65,33000.0
2010-03-31 13:35:00,59.64,59.64,59.6,59.61,37000.0,59.64,59.64,59.6,59.61,37000.0
2010-03-31 13:40:00,59.63,59.63,59.62,59.63,17000.0,59.63,59.63,59.62,59.63,17000.0
2010-03-31 13:45:00,59.6,59.63,59.6,59.63,11000.0,59.6,59.63,59.6,59.63,11000.0
2010-03-31 13:50:00,59.6,59.61,59.56,59.58,67000.0,59.6,59.61,59.56,59.58,67000.0
2010-03-31 13:55:00,59.6,59.61,59.56,59.58,58000.0,59.6,59.61,59.56,59.58,58000.0
2010-03-31 14:00:00,59.58,59.6,59.56,59.6,26000.0,59.58,59.6,59.56,59.6,26000.0
2010-03-31 14:05:00,59.59,59.6,59.57,59.59,52000.0,59.59,59.6,59.57,59.59,52000.0
2010-03-31 14:10:00,59.59,59.6,59.56,59.56,8000.0,59.59,59.6,59.56,59.56,8000.0
2010-03-31 14:15:00,59.6,59.6,59.55,59.57,16000.0,59.6,59.6,59.55,59.57,16000.0
2010-03-31 14:20:00,59.56,59.58,59.56,59.58,8000.0,59.56,59.58,59.56,59.58,8000.0
2010-03-31 14:25:00,59.58,59.6,59.58,59.6,21000.0,59.58,59.6,59.58,59.6,21000.0
2010-03-31 14:30:00,59.6,59.68,59.58,59.63,104000.0,59.6,59.68,59.58,59.63,104000.0
2010-03-31 14:35:00,59.6,59.65,59.6,59.62,25000.0,59.6,59.65,59.6,59.62,25000.0
2010-03-31 14:40:00,59.62,59.62,59.54,59.54,41000.0,59.62,59.62,59.54,59.54,41000.0
2010-03-31 14:45:00,59.53,59.54,59.5,59.52,65000.0,59.53,59.54,59.5,59.52,65000.0
2010-03-31 14:50:00,59.52,59.54,59.44,59.47,141000.0,59.52,59.54,59.44,59.47,141000.0
2010-03-31 14:55:00,59.49,59.55,59.49,59.49,61000.0,59.49,59.55,59.49,59.49,61000.0
2010-03-31 15:00:00,59.5,59.53,59.5,59.53,29000.0,59.5,59.53,59.5,59.53,29000.0
2010-03-31 15:05:00,59.52,59.58,59.48,59.52,18000.0,59.52,59.58,59.48,59.52,18000.0
2010-03-31 15:10:00,59.54,59.58,59.5,59.58,39000.0,59.54,59.58,59.5,59.58,39000.0
2010-03-31 15:15:00,59.56,59.56,59.52,59.53,28000.0,59.56,59.56,59.52,59.53,28000.0
2010-03-31 15:20:00,59.52,59.53,59.4,59.48,132000.0,59.52,59.53,59.4,59.48,132000.0
2010-03-31 15:25:00,59.45,59.54,59.45,59.53,65000.0,59.45,59.54,59.45,59.53,65000.0
2010-03-31 15:30:00,59.5,59.54,59.45,59.51,62000.0,59.5,59.54,59.45,59.51,62000.0
2010-03-31 15:35:00,59.52,59.57,59.49,59.54,98000.0,59.52,59.57,59.49,59.54,98000.0
2010-03-31 15:40:00,59.55,59.58,59.52,59.57,87000.0,59.55,59.58,59.52,59.57,87000.0
2010-03-31 15:45:00,59.56,59.58,59.53,59.54,143000.0,59.56,59.58,59.53,59.54,143000.0
2010-03-31 15:50:00,59.55,59.62,59.53,59.6,273000.0,59.55,59.62,59.53,59.6,273000.0
2010-03-31 15:55:00,59.6,59.7,59.58,59.69,223000.0,59.6,59.7,59.58,59.69,223000.0
2010-04-01 09:30:00,60.32,60.37,60.1,60.23,622000.0,60.32,60.37,60.1,60.23,622000.0
2010-04-01 09:35:00,60.2,60.25,60.14,60.22,217000.0,60.2,60.25,60.14,60.22,217000.0
2010-04-01 09:40:00,60.21,60.29,60.16,60.22,236000.0,60.21,60.29,60.16,60.22,236000.0
2010-04-01 09:45:00,60.22,60.28,60.19,60.2,205000.0,60.22,60.28,60.19,60.2,205000.0
2010-04-01 09:50:00,60.21,60.22,60.12,60.15,362000.0,60.21,60.22,60.12,60.15,362000.0
2010-04-01 09:55:00,60.16,60.24,60.05,60.08,318000.0,60.16,60.24,60.05,60.08,318000.0
2010-04-01 10:00:00,60.1,60.2,60.06,60.11,282000.0,60.1,60.2,60.06,60.11,282000.0
2010-04-01 10:05:00,60.06,60.13,60.06,60.12,127000.0,60.06,60.13,60.06,60.12,127000.0
2010-04-01 10:10:00,60.1,60.14,60.07,60.09,101000.0,60.1,60.14,60.07,60.09,101000.0
2010-04-01 10:15:00,60.09,60.14,60.03,60.05,143000.0,60.09,60.14,60.03,60.05,143000.0
2010-04-01 10:20:00,60.07,60.12,60.03,60.1,87000.0,60.07,60.12,60.03,60.1,87000.0
2010-04-01 10:25:00,60.11,60.19,60.01,60.13,303000.0,60.11,60.19,60.01,60.13,303000.0
2010-04-01 10:30:00,60.14,60.14,60.07,60.09,86000.0,60.14,60.14,60.07,60.09,86000.0
2010-04-01 10:35:00,60.08,60.12,60.03,60.09,180000.0,60.08,60.12,60.03,60.09,180000.0
2010-04-01 10:40:00,60.11,60.17,60.1,60.13,71000.0,60.11,60.17,60.1,60.13,71000.0
2010-04-01 10:45:00,60.13,60.18,60.1,60.11,163000.0,60.13,60.18,60.1,60.11,163000.0
2010-04-01 10:50:00,60.11,60.12,60.02,60.1,133000.0,60.11,60.12,60.02,60.1,133000.0
2010-04-01 10:55:00,60.1,60.13,60.03,60.12,151000.0,60.1,60.13,60.03,60.12,151000.0
2010-04-01 11:00:00,60.09,60.1,60.01,60.05,137000.0,60.09,60.1,60.01,60.05,137000.0
2010-04-01 11:05:00,60.06,60.12,60.06,60.07,49000.0,60.06,60.12,60.06,60.07,49000.0
2010-04-01 11:10:00,60.07,60.12,60.05,60.1,103000.0,60.07,60.12,60.05,60.1,103000.0
2010-04-01 11:15:00,60.08,60.1,60.0,60.03,57000.0,60.08,60.1,60.0,60.03,57000.0
2010-04-01 11:20:00,60.04,60.05,60.0,60.05,48000.0,60.04,60.05,60.0,60.05,48000.0
2010-04-01 11:25:00,60.06,60.1,60.04,60.09,90000.0,60.06,60.1,60.04,60.09,90000.0
2010-04-01 11:30:00,60.09,60.09,60.04,60.06,99000.0,60.09,60.09,60.04,60.06,99000.0
2010-04-01 11:35:00,60.08,60.12,60.07,60.11,22000.0,60.08,60.12,60.07,60.11,22000.0
2010-04-01 11:40:00,60.1,60.15,60.09,60.14,72000.0,60.1,60.15,60.09,60.14,72000.0
2010-04-01 11:45:00,60.13,60.15,60.12,60.12,73000.0,60.13,60.15,60.12,60.12,73000.0
2010-04-01 11:50:00,60.12,60.12,60.09,60.11,51000.0,60.12,60.12,60.09,60.11,51000.0
2010-04-01 11:55:00,60.11,60.17,60.09,60.16,69000.0,60.11,60.17,60.09,60.16,69000.0
2010-04-01 12:00:00,60.16,60.17,60.05,60.1,197000.0,60.16,60.17,60.05,60.1,197000.0
2010-04-01 12:05:00,60.1,60.14,60.06,60.14,64000.0,60.1,60.14,60.06,60.14,64000.0
2010-04-01 12:10:00,60.15,60.17,60.1,60.17,99000.0,60.15,60.17,60.1,60.17,99000.0
2010-04-01 12:15:00,60.14,60.17,60.12,60.15,62000.0,60.14,60.17,60.12,60.15,62000.0
2010-04-01 12:20:00,60.14,60.16,60.11,60.14,30000.0,60.14,60.16,60.11,60.14,30000.0
2010-04-01 12:25:00,60.16,60.18,60.08,60.09,54000.0,60.16,60.18,60.08,60.09,54000.0
2010-04-01 12:30:00,60.09,60.1,60.06,60.07,22000.0,60.09,60.1,60.06,60.07,22000.0
2010-04-01 12:35:00,60.07,60.13,60.07,60.12,25000.0,60.07,60.13,60.07,60.12,25000.0
2010-04-01 12:40:00,60.1,60.17,60.1,60.16,47000.0,60.1,60.17,60.1,60.16,47000.0
2010-04-01 12:45:00,60.15,60.2,60.1,60.11,57000.0,60.15,60.2,60.1,60.11,57000.0
2010-04-01 12:50:00,60.1,60.16,60.08,60.13,42000.0,60.1,60.16,60.08,60.13,42000.0
2010-04-01 12:55:00,60.13,60.2,60.13,60.17,58000.0,60.13,60.2,60.13,60.17,58000.0
2010-04-01 13:00:00,60.14,60.19,60.12,60.19,16000.0,60.14,60.19,60.12,60.19,16000.0
2010-04-01 13:05:00,60.15,60.16,60.15,60.15,12000.0,60.15,60.16,60.15,60.15,12000.0
2010-04-01 13:10:00,60.16,60.16,60.1,60.13,64000.0,60.16,60.16,60.1,60.13,64000.0
2010-04-01 13:15:00,60.13,60.15,60.1,60.1,21000.0,60.13,60.15,60.1,60.1,21000.0
2010-04-01 13:20:00,60.13,60.14,60.1,60.1,39000.0,60.13,60.14,60.1,60.1,39000.0
2010-04-01 13:25:00,60.13,60.14,60.1,60.12,17000.0,60.13,60.14,60.1,60.12,17000.0
2010-04-01 13:30:00,60.11,60.15,60.08,60.15,47000.0,60.11,60.15,60.08,60.15,47000.0
2010-04-01 13:35:00,60.09,60.15,60.09,60.15,13000.0,60.09,60.15,60.09,60.15,13000.0
2010-04-01 13:40:00,60.1,60.1,60.02,60.03,42000.0,60.1,60.1,60.02,60.03,42000.0
2010-04-01 13:45:00,60.02,60.12,60.02,60.1,135000.0,60.02,60.12,60.02,60.1,135000.0
2010-04-01 13:50:00,60.1,60.12,60.03,60.04,126000.0,60.1,60.12,60.03,60.04,126000.0
2010-04-01 13:55:00,60.06,60.08,60.0,60.03,105000.0,60.06,60.08,60.0,60.03,105000.0
2010-04-01 14:00:00,60.02,60.1,60.02,60.1,99000.0,60.02,60.1,60.02,60.1,99000.0
2010-04-01 14:05:00,60.09,60.09,60.0,60.04,122000.0,60.09,60.09,60.0,60.04,122000.0
2010-04-01 14:10:00,60.06,60.18,60.05,60.12,207000.0,60.06,60.18,60.05,60.12,207000.0
2010-04-01 14:15:00,60.12,60.18,60.1,60.18,74000.0,60.12,60.18,60.1,60.18,74000.0
2010-04-01 14:20:00,60.15,60.18,60.13,60.15,68000.0,60.15,60.18,60.13,60.15,68000.0
2010-04-01 14:25:00,60.13,60.17,60.1,60.13,61000.0,60.13,60.17,60.1,60.13,61000.0
2010-04-01 14:30:00,60.11,60.12,60.01,60.03,121000.0,60.11,60.12,60.01,60.03,121000.0
2010-04-01 14:35:00,60.02,60.05,59.8,59.84,321000.0,60.02,60.05,59.8,59.84,321000.0
2010-04-01 14:40:00,59.84,59.89,59.75,59.89,148000.0,59.84,59.89,59.75,59.89,148000.0
2010-04-01 14:45:00,59.81,59.88,59.8,59.82,52000.0,59.81,59.88,59.8,59.82,52000.0
2010-04-01 14:50:00,59.8,59.88,59.8,59.85,117000.0,59.8,59.88,59.8,59.85,117000.0
2010-04-01 14:55:00,59.84,59.89,59.83,59.87,93000.0,59.84,59.89,59.83,59.87,93000.0
2010-04-01 15:00:00,59.89,60.07,59.84,59.91,225000.0,59.89,60.07,59.84,59.91,225000.0
2010-04-01 15:05:00,59.97,60.0,59.95,59.97,45000.0,59.97,60.0,59.95,59.97,45000.0
2010-04-01 15:10:00,59.96,60.05,59.96,59.99,58000.0,59.96,60.05,59.96,59.99,58000.0
2010-04-01 15:15:00,59.98,60.12,59.96,60.04,128000.0,59.98,60.12,59.96,60.04,128000.0
2010-04-01 15:20:00,60.03,60.05,59.95,59.99,100000.0,60.03,60.05,59.95,59.99,100000.0
2010-04-01 15:25:00,60.0,60.0,59.88,59.97,146000.0,60.0,60.0,59.88,59.97,146000.0
2010-04-01 15:30:00,59.94,60.03,59.94,59.98,202000.0,59.94,60.03,59.94,59.98,202000.0
2010-04-01 15:35:00,59.98,59.98,59.82,59.86,191000.0,59.98,59.98,59.82,59.86,191000.0
2010-04-01 15:40:00,59.87,59.89,59.76,59.81,186000.0,59.87,59.89,59.76,59.81,186000.0
2010-04-01 15:45:00,59.82,59.98,59.81,59.98,231000.0,59.82,59.98,59.81,59.98,231000.0
2010-04-01 15:50:00,59.98,60.0,59.86,59.95,328000.0,59.98,60.0,59.86,59.95,328000.0
2010-04-01 15:55:00,59.96,60.02,59.92,59.98,474000.0,59.96,60.02,59.92,59.98,474000.0
2010-04-05 09:30:00,60.23,60.23,59.84,59.96,277000.0,60.23,60.23,59.84,59.96,277000.0
2010-04-05 09:35:00,59.98,59.98,59.7,59.86,370000.0,59.98,59.98,59.7,59.86,370000.0
2010-04-05 09:40:00,59.95,60.45,59.93,60.3,349000.0,59.95,60.45,59.93,60.3,349000.0
2010-04-05 09:45:00,60.24,60.39,60.1,60.1,232000.0,60.24,60.39,60.1,60.1,232000.0
2010-04-05 09:50:00,60.14,60.18,59.98,59.98,125000.0,60.14,60.18,59.98,59.98,125000.0
2010-04-05 09:55:00,59.91,60.07,59.82,59.9,224000.0,59.91,60.07,59.82,59.9,224000.0
2010-04-05 10:00:00,59.96,60.14,59.95,59.97,101000.0,59.96,60.14,59.95,59.97,101000.0
2010-04-05 10:05:00,59.92,60.12,59.89,60.1,98000.0,59.92,60.12,59.89,60.1,98000.0
2010-04-05 10:10:00,60.06,60.18,60.0,60.0,51000.0,60.06,60.18,60.0,60.0,51000.0
2010-04-05 10:15:00,60.04,60.08,59.95,60.05,149000.0,60.04,60.08,59.95,60.05,149000.0
2010-04-05 10:20:00,60.07,60.14,60.06,60.1,69000.0,60.07,60.14,60.06,60.1,69000.0
2010-04-05 10:25:00,60.05,60.07,60.02,60.02,125000.0,60.05,60.07,60.02,60.02,125000.0
2010-04-05 10:30:00,60.02,60.12,60.02,60.12,64000.0,60.02,60.12,60.02,60.12,64000.0
2010-04-05 10:35:00,60.1,60.15,60.1,60.12,38000.0,60.1,60.15,60.1,60.12,38000.0
2010-04-05 10:40:00,60.11,60.15,60.06,60.13,60000.0,60.11,60.15,60.06,60.13,60000.0
2010-04-05 10:45:00,60.15,60.15,59.98,60.0,101000.0,60.15,60.15,59.98,60.0,101000.0
2010-04-05 10:50:00,59.96,60.14,59.96,60.08,68000.0,59.96,60.14,59.96,60.08,68000.0
2010-04-05 10:55:00,60.08,60.09,60.0,60.06,43000.0,60.08,60.09,60.0,60.06,43000.0
2010-04-05 11:00:00,60.03,60.05,59.89,59.96,137000.0,60.03,60.05,59.89,59.96,137000.0
2010-04-05 11:05:00,59.99,60.0,59.91,59.94,103000.0,59.99,60.0,59.91,59.94,103000.0
2010-04-05 11:10:00,59.94,60.04,59.85,60.01,105000.0,59.94,60.04,59.85,60.01,105000.0
2010-04-05 11:15:00,59.97,60.0,59.9,59.92,64000.0,59.97,60.0,59.9,59.92,64000.0
2010-04-05 11:20:00,59.93,59.97,59.88,59.96,80000.0,59.93,59.97,59.88,59.96,80000.0
2010-04-05 11:25:00,59.97,60.02,59.95,60.02,78000.0,59.97,60.02,59.95,60.02,78000.0
2010-04-05 11:30:00,60.01,60.06,60.0,60.02,61000.0,60.01,60.06,60.0,60.02,61000.0
2010-04-05 11:35:00,60.04,60.14,60.01,60.1,142000.0,60.04,60.14,60.01,60.1,142000.0
2010-04-05 11:40:00,60.09,60.19,60.08,60.18,141000.0,60.09,60.19,60.08,60.18,141000.0
2010-04-05 11:45:00,60.17,60.23,60.07,60.1,274000.0,60.17,60.23,60.07,60.1,274000.0
2010-04-05 11:50:00,60.1,60.13,60.02,60.1,108000.0,60.1,60.13,60.02,60.1,108000.0
2010-04-05 11:55:00,60.09,60.14,60.08,60.08,50000.0,60.09,60.14,60.08,60.08,50000.0
2010-04-05 12:00:00,60.1,60.14,60.07,60.07,69000.0,60.1,60.14,60.07,60.07,69000.0
2010-04-05 12:05:00,60.05,60.13,60.02,60.13,103000.0,60.05,60.13,60.02,60.13,103000.0
2010-04-05 12:10:00,60.15,60.18,60.07,60.12,135000.0,60.15,60.18,60.07,60.12,135000.0
2010-04-05 12:15:00,60.1,60.1,60.05,60.08,69000.0,60.1,60.1,60.05,60.08,69000.0
2010-04-05 12:20:00,60.08,60.12,60.05,60.07,74000.0,60.08,60.12,60.05,60.07,74000.0
2010-04-05 12:25:00,60.11,60.13,60.11,60.13,19000.0,60.11,60.13,60.11,60.13,19000.0
2010-04-05 12:30:00,60.12,60.17,60.11,60.17,46000.0,60.12,60.17,60.11,60.17,46000.0
2010-04-05 12:35:00,60.16,60.19,60.14,60.16,89000.0,60.16,60.19,60.14,60.16,89000.0
2010-04-05 12:40:00,60.15,60.17,60.12,60.12,48000.0,60.15,60.17,60.12,60.12,48000.0
2010-04-05 12:45:00,60.12,60.15,60.09,60.13,64000.0,60.12,60.15,60.09,60.13,64000.0
2010-04-05 12:50:00,60.13,60.15,60.12,60.15,28000.0,60.13,60.15,60.12,60.15,28000.0
2010-04-05 12:55:00,60.16,60.18,60.12,60.12,41000.0,60.16,60.18,60.12,60.12,41000.0
2010-04-05 13:00:00,60.12,60.14,60.1,60.12,17000.0,60.12,60.14,60.1,60.12,17000.0
2010-04-05 13:05:00,60.09,60.13,60.06,60.06,27000.0,60.09,60.13,60.06,60.06,27000.0
2010-04-05 13:10:00,60.06,60.13,60.06,60.13,28000.0,60.06,60.13,60.06,60.13,28000.0
2010-04-05 13:15:00,60.13,60.13,60.09,60.09,35000.0,60.13,60.13,60.09,60.09,35000.0
2010-04-05 13:20:00,60.1,60.12,60.08,60.12,27000.0,60.1,60.12,60.08,60.12,27000.0
2010-04-05 13:25:00,60.11,60.13,60.09,60.13,23000.0,60.11,60.13,60.09,60.13,23000.0
2010-04-05 13:30:00,60.1,60.13,60.08,60.1,31000.0,60.1,60.13,60.08,60.1,31000.0
2010-04-05 13:35:00,60.11,60.11,60.08,60.09,20000.0,60.11,60.11,60.08,60.09,20000.0
2010-04-05 13:40:00,60.07,60.1,60.04,60.1,27000.0,60.07,60.1,60.04,60.1,27000.0
2010-04-05 13:45:00,60.04,60.09,60.04,60.04,21000.0,60.04,60.09,60.04,60.04,21000.0
2010-04-05 13:50:00,60.05,60.07,60.04,60.04,8000.0,60.05,60.07,60.04,60.04,8000.0
2010-04-05 13:55:00,60.05,60.07,60.02,60.05,39000.0,60.05,60.07,60.02,60.05,39000.0
2010-04-05 14:00:00,60.07,60.07,60.03,60.05,20000.0,60.07,60.07,60.03,60.05,20000.0
2010-04-05 14:05:00,60.06,60.1,60.05,60.06,35000.0,60.06,60.1,60.05,60.06,35000.0
2010-04-05 14:10:00,60.07,60.09,60.05,60.06,25000.0,60.07,60.09,60.05,60.06,25000.0
2010-04-05 14:15:00,60.02,60.05,60.0,60.05,33000.0,60.02,60.05,60.0,60.05,33000.0
2010-04-05 14:20:00,60.05,60.05,60.02,60.04,24000.0,60.05,60.05,60.02,60.04,24000.0
2010-04-05 14:25:00,60.04,60.06,60.04,60.06,20000.0,60.04,60.06,60.04,60.06,20000.0
2010-04-05 14:30:00,60.02,60.06,60.02,60.06,20000.0,60.02,60.06,60.02,60.06,20000.0
2010-04-05 14:35:00,60.05,60.09,60.03,60.06,26000.0,60.05,60.09,60.03,60.06,26000.0
2010-04-05 14:40:00,60.06,60.1,60.04,60.1,26000.0,60.06,60.1,60.04,60.1,26000.0
2010-04-05 14:45:00,60.07,60.08,60.05,60.05,12000.0,60.07,60.08,60.05,60.05,12000.0
2010-04-05 14:50:00,60.07,60.07,60.05,60.07,17000.0,60.07,60.07,60.05,60.07,17000.0
2010-04-05 14:55:00,60.06,60.07,59.97,60.01,55000.0,60.06,60.07,59.97,60.01,55000.0
2010-04-05 15:00:00,59.98,60.01,59.96,59.96,54000.0,59.98,60.01,59.96,59.96,54000.0
2010-04-05 15:05:00,59.98,59.99,59.96,59.96,26000.0,59.98,59.99,59.96,59.96,26000.0
2010-04-05 15:10:00,59.96,59.99,59.92,59.96,40000.0,59.96,59.99,59.92,59.96,40000.0
2010-04-05 15:15:00,59.95,59.97,59.93,59.95,57000.0,59.95,59.97,59.93,59.95,57000.0
2010-04-05 15:20:00,59.94,59.99,59.94,59.96,27000.0,59.94,59.99,59.94,59.96,27000.0
2010-04-05 15:25:00,59.99,60.05,59.95,60.03,54000.0,59.99,60.05,59.95,60.03,54000.0
2010-04-05 15:30:00,60.04,60.04,59.95,60.03,96000.0,60.04,60.04,59.95,60.03,96000.0
2010-04-05 15:35:00,60.03,60.03,59.99,59.99,48000.0,60.03,60.03,59.99,59.99,48000.0
2010-04-05 15:40:00,59.97,60.01,59.97,59.99,50000.0,59.97,60.01,59.97,59.99,50000.0
2010-04-05 15:45:00,59.97,60.05,59.97,60.05,168000.0,59.97,60.05,59.97,60.05,168000.0
2010-04-05 15:50:00,60.05,60.08,60.04,60.07,152000.0,60.05,60.08,60.04,60.07,152000.0
2010-04-05 15:55:00,60.07,60.13,60.04,60.11,369000.0,60.07,60.13,60.04,60.11,369000.0
2010-04-06 09:30:00,59.83,59.89,59.68,59.8,356000.0,59.83,59.89,59.68,59.8,356000.0
2010-04-06 09:35:00,59.8,60.09,59.79,59.95,196000.0,59.8,60.09,59.79,59.95,196000.0
2010-04-06 09:40:00,60.0,60.14,59.92,60.14,121000.0,60.0,60.14,59.92,60.14,121000.0
2010-04-06 09:45:00,60.13,60.5,60.13,60.45,615000.0,60.13,60.5,60.13,60.45,615000.0
2010-04-06 09:50:00,60.42,60.44,60.31,60.36,190000.0,60.42,60.44,60.31,60.36,190000.0
2010-04-06 09:55:00,60.42,60.68,60.36,60.68,462000.0,60.42,60.68,60.36,60.68,462000.0
2010-04-06 10:00:00,60.63,60.66,60.4,60.46,222000.0,60.63,60.66,60.4,60.46,222000.0
2010-04-06 10:05:00,60.5,60.55,60.43,60.45,70000.0,60.5,60.55,60.43,60.45,70000.0
2010-04-06 10:10:00,60.44,60.52,60.44,60.46,105000.0,60.44,60.52,60.44,60.46,105000.0
2010-04-06 10:15:00,60.45,60.52,60.43,60.44,101000.0,60.45,60.52,60.43,60.44,101000.0
2010-04-06 10:20:00,60.46,60.49,60.43,60.46,42000.0,60.46,60.49,60.43,60.46,42000.0
2010-04-06 10:25:00,60.49,60.53,60.46,60.49,150000.0,60.49,60.53,60.46,60.49,150000.0
2010-04-06 10:30:00,60.5,60.51,60.45,60.51,64000.0,60.5,60.51,60.45,60.51,64000.0
2010-04-06 10:35:00,60.5,60.52,60.46,60.5,172000.0,60.5,60.52,60.46,60.5,172000.0
2010-04-06 10:40:00,60.48,60.5,60.46,60.49,148000.0,60.48,60.5,60.46,60.49,148000.0
2010-04-06 10:45:00,60.48,60.49,60.4,60.43,119000.0,60.48,60.49,60.4,60.43,119000.0
2010-04-06 10:50:00,60.42,60.45,60.4,60.4,137000.0,60.42,60.45,60.4,60.4,137000.0
2010-04-06 10:55:00,60.39,60.41,60.35,60.37,156000.0,60.39,60.41,60.35,60.37,156000.0
2010-04-06 11:00:00,60.37,60.46,60.33,60.42,390000.0,60.37,60.46,60.33,60.42,390000.0
2010-04-06 11:05:00,60.45,60.45,60.37,60.39,62000.0,60.45,60.45,60.37,60.39,62000.0
2010-04-06 11:10:00,60.38,60.42,60.38,60.41,46000.0,60.38,60.42,60.38,60.41,46000.0
2010-04-06 11:15:00,60.4,60.41,60.38,60.4,44000.0,60.4,60.41,60.38,60.4,44000.0
2010-04-06 11:20:00,60.41,60.44,60.35,60.39,79000.0,60.41,60.44,60.35,60.39,79000.0
2010-04-06 11:25:00,60.37,60.4,60.35,60.4,53000.0,60.37,60.4,60.35,60.4,53000.0
2010-04-06 11:30:00,60.39,60.39,60.36,60.37,44000.0,60.39,60.39,60.36,60.37,44000.0
2010-04-06 11:35:00,60.38,60.44,60.38,60.4,34000.0,60.38,60.44,60.38,60.4,34000.0
2010-04-06 11:40:00,60.39,60.46,60.38,60.46,78000.0,60.39,60.46,60.38,60.46,78000.0
2010-04-06 11:45:00,60.45,60.5,60.45,60.5,28000.0,60.45,60.5,60.45,60.5,28000.0
2010-04-06 11:50:00,60.49,60.58,60.47,60.5,199000.0,60.49,60.58,60.47,60.5,199000.0
2010-04-06 11:55:00,60.5,60.55,60.5,60.54,55000.0,60.5,60.55,60.5,60.54,55000.0
2010-04-06 12:00:00,60.54,60.6,60.52,60.55,130000.0,60.54,60.6,60.52,60.55,130000.0
2010-04-06 12:05:00,60.55,60.58,60.53,60.57,89000.0,60.55,60.58,60.53,60.57,89000.0
2010-04-06 12:10:00,60.57,60.59,60.52,60.56,36000.0,60.57,60.59,60.52,60.56,36000.0
2010-04-06 12:15:00,60.54,60.56,60.52,60.54,36000.0,60.54,60.56,60.52,60.54,36000.0
2010-04-06 12:20:00,60.55,60.55,60.5,60.51,22000.0,60.55,60.55,60.5,60.51,22000.0
2010-04-06 12:25:00,60.5,60.56,60.48,60.56,42000.0,60.5,60.56,60.48,60.56,42000.0
2010-04-06 12:30:00,60.53,60.56,60.52,60.56,41000.0,60.53,60.56,60.52,60.56,41000.0
2010-04-06 12:35:00,60.54,60.56,60.54,60.56,39000.0,60.54,60.56,60.54,60.56,39000.0
2010-04-06 12:40:00,60.55,60.59,60.54,60.57,52000.0,60.55,60.59,60.54,60.57,52000.0
2010-04-06 12:45:00,60.59,60.6,60.56,60.58,38000.0,60.59,60.6,60.56,60.58,38000.0
2010-04-06 12:50:00,60.57,60.58,60.53,60.56,64000.0,60.57,60.58,60.53,60.56,64000.0
2010-04-06 12:55:00,60.55,60.59,60.54,60.57,43000.0,60.55,60.59,60.54,60.57,43000.0
2010-04-06 13:00:00,60.58,60.59,60.57,60.57,15000.0,60.58,60.59,60.57,60.57,15000.0
2010-04-06 13:05:00,60.57,60.59,60.55,60.59,39000.0,60.57,60.59,60.55,60.59,39000.0
2010-04-06 13:10:00,60.58,60.6,60.55,60.6,97000.0,60.58,60.6,60.55,60.6,97000.0
2010-04-06 13:15:00,60.6,60.65,60.6,60.63,183000.0,60.6,60.65,60.6,60.63,183000.0
2010-04-06 13:20:00,60.62,60.74,60.62,60.74,334000.0,60.62,60.74,60.62,60.74,334000.0
2010-04-06 13:25:00,60.74,60.76,60.67,60.67,112000.0,60.74,60.76,60.67,60.67,112000.0
2010-04-06 13:30:00,60.66,60.71,60.66,60.7,74000.0,60.66,60.71,60.66,60.7,74000.0
2010-04-06 13:35:00,60.69,60.73,60.69,60.7,41000.0,60.69,60.73,60.69,60.7,41000.0
2010-04-06 13:40:00,60.71,60.74,60.67,60.72,119000.0,60.71,60.74,60.67,60.72,119000.0
2010-04-06 13:45:00,60.69,60.74,60.69,60.7,53000.0,60.69,60.74,60.69,60.7,53000.0
2010-04-06 13:50:00,60.73,60.77,60.7,60.77,69000.0,60.73,60.77,60.7,60.77,69000.0
2010-04-06 13:55:00,60.77,60.77,60.72,60.76,50000.0,60.77,60.77,60.72,60.76,50000.0
2010-04-06 14:00:00,60.73,60.97,60.72,60.94,351000.0,60.73,60.97,60.72,60.94,351000.0
2010-04-06 14:05:00,60.94,61.0,60.88,60.95,430000.0,60.94,61.0,60.88,60.95,430000.0
2010-04-06 14:10:00,60.98,61.12,60.98,61.07,473000.0,60.98,61.12,60.98,61.07,473000.0
2010-04-06 14:15:00,61.07,61.15,61.07,61.12,296000.0,61.07,61.15,61.07,61.12,296000.0
2010-04-06 14:20:00,61.14,61.21,61.11,61.18,305000.0,61.14,61.21,61.11,61.18,305000.0
2010-04-06 14:25:00,61.16,61.25,61.15,61.23,514000.0,61.16,61.25,61.15,61.23,514000.0
2010-04-06 14:30:00,61.25,61.27,61.17,61.22,554000.0,61.25,61.27,61.17,61.22,554000.0
2010-04-06 14:35:00,61.24,61.33,61.22,61.24,307000.0,61.24,61.33,61.22,61.24,307000.0
2010-04-06 14:40:00,61.25,61.4,61.24,61.39,346000.0,61.25,61.4,61.24,61.39,346000.0
2010-04-06 14:45:00,61.38,61.43,61.33,61.4,485000.0,61.38,61.43,61.33,61.4,485000.0
2010-04-06 14:50:00,61.4,61.43,61.31,61.34,255000.0,61.4,61.43,61.31,61.34,255000.0
2010-04-06 14:55:00,61.35,61.49,61.34,61.37,253000.0,61.35,61.49,61.34,61.37,253000.0
2010-04-06 15:00:00,61.39,61.4,61.31,61.36,122000.0,61.39,61.4,61.31,61.36,122000.0
2010-04-06 15:05:00,61.34,61.45,61.33,61.41,221000.0,61.34,61.45,61.33,61.41,221000.0
2010-04-06 15:10:00,61.41,61.45,61.37,61.41,164000.0,61.41,61.45,61.37,61.41,164000.0
2010-04-06 15:15:00,61.41,61.44,61.4,61.44,170000.0,61.41,61.44,61.4,61.44,170000.0
2010-04-06 15:20:00,61.44,61.45,61.23,61.26,450000.0,61.44,61.45,61.23,61.26,450000.0
2010-04-06 15:25:00,61.25,61.32,61.2,61.28,293000.0,61.25,61.32,61.2,61.28,293000.0
2010-04-06 15:30:00,61.28,61.38,61.23,61.34,135000.0,61.28,61.38,61.23,61.34,135000.0
2010-04-06 15:35:00,61.34,61.54,61.34,61.51,430000.0,61.34,61.54,61.34,61.51,430000.0
2010-04-06 15:40:00,61.52,61.69,61.5,61.63,729000.0,61.52,61.69,61.5,61.63,729000.0
2010-04-06 15:45:00,61.64,61.7,61.45,61.7,850000.0,61.64,61.7,61.45,61.7,850000.0
2010-04-06 15:50:00,61.7,61.82,61.64,61.8,623000.0,61.7,61.82,61.64,61.8,623000.0
2010-04-06 15:55:00,61.8,61.94,61.77,61.94,1025000.0,61.8,61.94,61.77,61.94,1025000.0
2010-04-07 09:30:00,61.91,62.17,61.7,62.13,848000.0,61.91,62.17,61.7,62.13,848000.0
2010-04-07 09:35:00,62.1,62.43,62.0,62.42,891000.0,62.1,62.43,62.0,62.42,891000.0
2010-04-07 09:40:00,62.42,62.48,62.25,62.41,664000.0,62.42,62.48,62.25,62.41,664000.0
2010-04-07 09:45:00,62.42,62.47,62.34,62.34,440000.0,62.42,62.47,62.34,62.34,440000.0
2010-04-07 09:50:00,62.39,62.47,62.34,62.43,255000.0,62.39,62.47,62.34,62.43,255000.0
2010-04-07 09:55:00,62.46,62.6,62.44,62.58,605000.0,62.46,62.6,62.44,62.58,605000.0
2010-04-07 10:00:00,62.57,62.58,62.33,62.37,483000.0,62.57,62.58,62.33,62.37,483000.0
2010-04-07 10:05:00,62.35,62.56,62.32,62.44,261000.0,62.35,62.56,62.32,62.44,261000.0
2010-04-07 10:10:00,62.49,62.58,62.43,62.43,199000.0,62.49,62.58,62.43,62.43,199000.0
2010-04-07 10:15:00,62.42,62.49,62.4,62.42,143000.0,62.42,62.49,62.4,62.42,143000.0
2010-04-07 10:20:00,62.41,62.54,62.41,62.5,169000.0,62.41,62.54,62.41,62.5,169000.0
2010-04-07 10:25:00,62.5,62.76,62.5,62.74,450000.0,62.5,62.76,62.5,62.74,450000.0
2010-04-07 10:30:00,62.75,62.75,62.55,62.62,258000.0,62.75,62.75,62.55,62.62,258000.0
2010-04-07 10:35:00,62.59,62.7,62.58,62.63,131000.0,62.59,62.7,62.58,62.63,131000.0
2010-04-07 10:40:00,62.65,62.68,62.45,62.55,284000.0,62.65,62.68,62.45,62.55,284000.0
2010-04-07 10:45:00,62.5,62.51,62.34,62.44,384000.0,62.5,62.51,62.34,62.44,384000.0
2010-04-07 10:50:00,62.48,62.51,62.43,62.48,185000.0,62.48,62.51,62.43,62.48,185000.0
2010-04-07 10:55:00,62.5,62.5,62.38,62.44,164000.0,62.5,62.5,62.38,62.44,164000.0
2010-04-07 11:00:00,62.47,62.5,62.43,62.47,91000.0,62.47,62.5,62.43,62.47,91000.0
2010-04-07 11:05:00,62.48,62.48,62.43,62.48,59000.0,62.48,62.48,62.43,62.48,59000.0
2010-04-07 11:10:00,62.46,62.49,62.42,62.49,116000.0,62.46,62.49,62.42,62.49,116000.0
2010-04-07 11:15:00,62.49,62.52,62.47,62.49,126000.0,62.49,62.52,62.47,62.49,126000.0
2010-04-07 11:20:00,62.48,62.49,62.39,62.39,109000.0,62.48,62.49,62.39,62.39,109000.0
2010-04-07 11:25:00,62.42,62.45,62.32,62.41,162000.0,62.42,62.45,62.32,62.41,162000.0
2010-04-07 11:30:00,62.41,62.5,62.41,62.42,64000.0,62.41,62.5,62.41,62.42,64000.0
2010-04-07 11:35:00,62.43,62.43,62.35,62.36,99000.0,62.43,62.43,62.35,62.36,99000.0
2010-04-07 11:40:00,62.38,62.41,62.35,62.37,115000.0,62.38,62.41,62.35,62.37,115000.0
2010-04-07 11:45:00,62.39,62.4,62.37,62.4,106000.0,62.39,62.4,62.37,62.4,106000.0
2010-04-07 11:50:00,62.39,62.4,62.26,62.31,181000.0,62.39,62.4,62.26,62.31,181000.0
2010-04-07 11:55:00,62.32,62.36,62.3,62.33,98000.0,62.32,62.36,62.3,62.33,98000.0
2010-04-07 12:00:00,62.34,62.37,62.33,62.36,52000.0,62.34,62.37,62.33,62.36,52000.0
2010-04-07 12:05:00,62.35,62.38,62.34,62.35,175000.0,62.35,62.38,62.34,62.35,175000.0
2010-04-07 12:10:00,62.37,62.38,62.35,62.38,74000.0,62.37,62.38,62.35,62.38,74000.0
2010-04-07 12:15:00,62.36,62.42,62.35,62.4,295000.0,62.36,62.42,62.35,62.4,295000.0
2010-04-07 12:20:00,62.39,62.4,62.31,62.31,121000.0,62.39,62.4,62.31,62.31,121000.0
2010-04-07 12:25:00,62.31,62.34,62.29,62.3,103000.0,62.31,62.34,62.29,62.3,103000.0
2010-04-07 12:30:00,62.31,62.34,62.27,62.31,51000.0,62.31,62.34,62.27,62.31,51000.0
2010-04-07 12:35:00,62.33,62.33,62.29,62.3,54000.0,62.33,62.33,62.29,62.3,54000.0
2010-04-07 12:40:00,62.29,62.33,62.2,62.28,137000.0,62.29,62.33,62.2,62.28,137000.0
2010-04-07 12:45:00,62.3,62.31,62.22,62.28,122000.0,62.3,62.31,62.22,62.28,122000.0
2010-04-07 12:50:00,62.3,62.3,62.25,62.27,35000.0,62.3,62.3,62.25,62.27,35000.0
2010-04-07 12:55:00,62.27,62.27,62.14,62.24,168000.0,62.27,62.27,62.14,62.24,168000.0
2010-04-07 13:00:00,62.24,62.31,62.22,62.28,62000.0,62.24,62.31,62.22,62.28,62000.0
2010-04-07 13:05:00,62.32,62.35,62.29,62.32,103000.0,62.32,62.35,62.29,62.32,103000.0
2010-04-07 13:10:00,62.34,62.38,62.31,62.34,91000.0,62.34,62.38,62.31,62.34,91000.0
2010-04-07 13:15:00,62.35,62.35,62.29,62.31,63000.0,62.35,62.35,62.29,62.31,63000.0
2010-04-07 13:20:00,62.34,62.38,62.33,62.35,45000.0,62.34,62.38,62.33,62.35,45000.0
2010-04-07 13:25:00,62.35,62.37,62.32,62.36,56000.0,62.35,62.37,62.32,62.36,56000.0
2010-04-07 13:30:00,62.36,62.37,62.32,62.33,15000.0,62.36,62.37,62.32,62.33,15000.0
2010-04-07 13:35:00,62.33,62.34,62.31,62.31,19000.0,62.33,62.34,62.31,62.31,19000.0
2010-04-07 13:40:00,62.31,62.33,62.27,62.3,94000.0,62.31,62.33,62.27,62.3,94000.0
2010-04-07 13:45:00,62.31,62.33,62.2,62.2,100000.0,62.31,62.33,62.2,62.2,100000.0
2010-04-07 13:50:00,62.23,62.31,62.21,62.31,71000.0,62.23,62.31,62.21,62.31,71000.0
2010-04-07 13:55:00,62.32,62.37,62.32,62.36,50000.0,62.32,62.37,62.32,62.36,50000.0
2010-04-07 14:00:00,62.35,62.35,62.24,62.3,39000.0,62.35,62.35,62.24,62.3,39000.0
2010-04-07 14:05:00,62.26,62.28,62.21,62.28,176000.0,62.26,62.28,62.21,62.28,176000.0
2010-04-07 14:10:00,62.3,62.32,62.22,62.23,57000.0,62.3,62.32,62.22,62.23,57000.0
2010-04-07 14:15:00,62.24,62.27,62.11,62.14,150000.0,62.24,62.27,62.11,62.14,150000.0
2010-04-07 14:20:00,62.12,62.14,61.96,62.01,329000.0,62.12,62.14,61.96,62.01,329000.0
2010-04-07 14:25:00,62.0,62.0,61.9,61.99,133000.0,62.0,62.0,61.9,61.99,133000.0
2010-04-07 14:30:00,61.99,61.99,61.85,61.95,240000.0,61.99,61.99,61.85,61.95,240000.0
2010-04-07 14:35:00,61.96,61.96,61.87,61.9,59000.0,61.96,61.96,61.87,61.9,59000.0
2010-04-07 14:40:00,61.95,62.07,61.92,62.01,194000.0,61.95,62.07,61.92,62.01,194000.0
2010-04-07 14:45:00,62.02,62.07,62.0,62.0,44000.0,62.02,62.07,62.0,62.0,44000.0
2010-04-07 14:50:00,61.99,62.13,61.98,62.05,102000.0,61.99,62.13,61.98,62.05,102000.0
2010-04-07 14:55:00,62.05,62.05,61.94,61.94,73000.0,62.05,62.05,61.94,61.94,73000.0
2010-04-07 15:00:00,61.92,61.96,61.75,61.85,261000.0,61.92,61.96,61.75,61.85,261000.0
2010-04-07 15:05:00,61.8,61.84,61.71,61.73,188000.0,61.8,61.84,61.71,61.73,188000.0
2010-04-07 15:10:00,61.71,61.76,61.6,61.7,353000.0,61.71,61.76,61.6,61.7,353000.0
2010-04-07 15:15:00,61.71,61.8,61.65,61.79,191000.0,61.71,61.8,61.65,61.79,191000.0
2010-04-07 15:20:00,61.75,61.82,61.75,61.8,95000.0,61.75,61.82,61.75,61.8,95000.0
2010-04-07 15:25:00,61.8,61.85,61.77,61.81,74000.0,61.8,61.85,61.77,61.81,74000.0
2010-04-07 15:30:00,61.78,61.78,61.69,61.72,93000.0,61.78,61.78,61.69,61.72,93000.0
2010-04-07 15:35:00,61.68,61.86,61.67,61.82,144000.0,61.68,61.86,61.67,61.82,144000.0
2010-04-07 15:40:00,61.81,61.86,61.8,61.85,91000.0,61.81,61.86,61.8,61.85,91000.0
2010-04-07 15:45:00,61.84,61.9,61.83,61.9,136000.0,61.84,61.9,61.83,61.9,136000.0
2010-04-07 15:50:00,61.89,61.95,61.75,61.77,327000.0,61.89,61.95,61.75,61.77,327000.0
2010-04-07 15:55:00,61.75,61.83,61.72,61.77,600000.0,61.75,61.83,61.72,61.77,600000.0
2010-04-08 09:30:00,61.6,61.64,61.18,61.32,486000.0,61.6,61.64,61.18,61.32,486000.0
2010-04-08 09:35:00,61.28,61.45,61.23,61.26,274000.0,61.28,61.45,61.23,61.26,274000.0
2010-04-08 09:40:00,61.26,61.31,61.15,61.27,341000.0,61.26,61.31,61.15,61.27,341000.0
2010-04-08 09:45:00,61.27,61.33,61.2,61.21,317000.0,61.27,61.33,61.2,61.21,317000.0
2010-04-08 09:50:00,61.27,61.38,61.23,61.33,176000.0,61.27,61.38,61.23,61.33,176000.0
2010-04-08 09:55:00,61.3,61.38,61.27,61.31,126000.0,61.3,61.38,61.27,61.31,126000.0
2010-04-08 10:00:00,61.33,61.46,61.33,61.46,104000.0,61.33,61.46,61.33,61.46,104000.0
2010-04-08 10:05:00,61.46,61.49,61.4,61.43,71000.0,61.46,61.49,61.4,61.43,71000.0
2010-04-08 10:10:00,61.44,61.49,61.33,61.33,165000.0,61.44,61.49,61.33,61.33,165000.0
2010-04-08 10:15:00,61.36,61.41,61.33,61.38,53000.0,61.36,61.41,61.33,61.38,53000.0
2010-04-08 10:20:00,61.35,61.49,61.35,61.49,89000.0,61.35,61.49,61.35,61.49,89000.0
2010-04-08 10:25:00,61.5,61.5,61.38,61.45,84000.0,61.5,61.5,61.38,61.45,84000.0
2010-04-08 10:30:00,61.45,61.58,61.45,61.57,138000.0,61.45,61.58,61.45,61.57,138000.0
2010-04-08 10:35:00,61.56,61.58,61.43,61.43,79000.0,61.56,61.58,61.43,61.43,79000.0
2010-04-08 10:40:00,61.41,61.46,61.31,61.4,173000.0,61.41,61.46,61.31,61.4,173000.0
2010-04-08 10:45:00,61.43,61.45,61.37,61.4,24000.0,61.43,61.45,61.37,61.4,24000.0
2010-04-08 10:50:00,61.4,61.48,61.4,61.42,46000.0,61.4,61.48,61.4,61.42,46000.0
2010-04-08 10:55:00,61.45,61.48,61.42,61.44,29000.0,61.45,61.48,61.42,61.44,29000.0
2010-04-08 11:00:00,61.44,61.54,61.44,61.54,48000.0,61.44,61.54,61.44,61.54,48000.0
2010-04-08 11:05:00,61.52,61.55,61.48,61.51,88000.0,61.52,61.55,61.48,61.51,88000.0
2010-04-08 11:10:00,61.46,61.49,61.46,61.48,27000.0,61.46,61.49,61.46,61.48,27000.0
2010-04-08 11:15:00,61.48,61.53,61.46,61.49,48000.0,61.48,61.53,61.46,61.49,48000.0
2010-04-08 11:20:00,61.46,61.56,61.46,61.52,25000.0,61.46,61.56,61.46,61.52,25000.0
2010-04-08 11:25:00,61.53,61.53,61.46,61.51,83000.0,61.53,61.53,61.46,61.51,83000.0
2010-04-08 11:30:00,61.5,61.54,61.49,61.54,25000.0,61.5,61.54,61.49,61.54,25000.0
2010-04-08 11:35:00,61.55,61.59,61.51,61.57,54000.0,61.55,61.59,61.51,61.57,54000.0
2010-04-08 11:40:00,61.59,61.6,61.55,61.58,47000.0,61.59,61.6,61.55,61.58,47000.0
2010-04-08 11:45:00,61.6,61.77,61.55,61.73,163000.0,61.6,61.77,61.55,61.73,163000.0
2010-04-08 11:50:00,61.74,61.82,61.71,61.71,206000.0,61.74,61.82,61.71,61.71,206000.0
2010-04-08 11:55:00,61.73,61.8,61.71,61.8,92000.0,61.73,61.8,61.71,61.8,92000.0
2010-04-08 12:00:00,61.81,61.94,61.78,61.88,288000.0,61.81,61.94,61.78,61.88,288000.0
2010-04-08 12:05:00,61.92,62.1,61.88,62.03,369000.0,61.92,62.1,61.88,62.03,369000.0
2010-04-08 12:10:00,62.02,62.22,62.0,62.15,446000.0,62.02,62.22,62.0,62.15,446000.0
2010-04-08 12:15:00,62.17,62.27,62.1,62.16,621000.0,62.17,62.27,62.1,62.16,621000.0
2010-04-08 12:20:00,62.14,62.22,62.12,62.14,67000.0,62.14,62.22,62.12,62.14,67000.0
2010-04-08 12:25:00,62.17,62.17,62.03,62.09,127000.0,62.17,62.17,62.03,62.09,127000.0
2010-04-08 12:30:00,62.05,62.07,61.97,62.0,74000.0,62.05,62.07,61.97,62.0,74000.0
2010-04-08 12:35:00,61.98,62.05,61.94,62.05,58000.0,61.98,62.05,61.94,62.05,58000.0
2010-04-08 12:40:00,62.01,62.04,61.96,61.96,70000.0,62.01,62.04,61.96,61.96,70000.0
2010-04-08 12:45:00,61.96,62.05,61.96,62.03,35000.0,61.96,62.05,61.96,62.03,35000.0
2010-04-08 12:50:00,61.98,62.05,61.98,62.05,49000.0,61.98,62.05,61.98,62.05,49000.0
2010-04-08 12:55:00,62.05,62.16,62.03,62.16,86000.0,62.05,62.16,62.03,62.16,86000.0
2010-04-08 13:00:00,62.19,62.2,62.1,62.13,70000.0,62.19,62.2,62.1,62.13,70000.0
2010-04-08 13:05:00,62.1,62.13,62.04,62.09,62000.0,62.1,62.13,62.04,62.09,62000.0
2010-04-08 13:10:00,62.08,62.08,62.0,62.0,63000.0,62.08,62.08,62.0,62.0,63000.0
2010-04-08 13:15:00,62.03,62.06,62.0,62.06,22000.0,62.03,62.06,62.0,62.06,22000.0
2010-04-08 13:20:00,62.04,62.04,61.92,61.92,82000.0,62.04,62.04,61.92,61.92,82000.0
2010-04-08 13:25:00,61.9,61.93,61.87,61.9,101000.0,61.9,61.93,61.87,61.9,101000.0
2010-04-08 13:30:00,61.88,61.91,61.85,61.89,66000.0,61.88,61.91,61.85,61.89,66000.0
2010-04-08 13:35:00,61.87,61.89,61.86,61.89,16000.0,61.87,61.89,61.86,61.89,16000.0
2010-04-08 13:40:00,61.87,61.99,61.87,61.99,53000.0,61.87,61.99,61.87,61.99,53000.0
2010-04-08 13:45:00,61.99,61.99,61.92,61.92,28000.0,61.99,61.99,61.92,61.92,28000.0
2010-04-08 13:50:00,61.92,61.95,61.84,61.88,40000.0,61.92,61.95,61.84,61.88,40000.0
2010-04-08 13:55:00,61.88,61.89,61.85,61.86,18000.0,61.88,61.89,61.85,61.86,18000.0
2010-04-08 14:00:00,61.86,61.87,61.78,61.83,135000.0,61.86,61.87,61.78,61.83,135000.0
2010-04-08 14:05:00,61.8,61.83,61.68,61.73,162000.0,61.8,61.83,61.68,61.73,162000.0
2010-04-08 14:10:00,61.7,61.77,61.7,61.74,28000.0,61.7,61.77,61.7,61.74,28000.0
2010-04-08 14:15:00,61.74,61.79,61.74,61.78,85000.0,61.74,61.79,61.74,61.78,85000.0
2010-04-08 14:20:00,61.78,61.82,61.76,61.76,110000.0,61.78,61.82,61.76,61.76,110000.0
2010-04-08 14:25:00,61.78,61.81,61.77,61.8,39000.0,61.78,61.81,61.77,61.8,39000.0
2010-04-08 14:30:00,61.81,61.82,61.78,61.78,63000.0,61.81,61.82,61.78,61.78,63000.0
2010-04-08 14:35:00,61.8,61.8,61.75,61.76,46000.0,61.8,61.8,61.75,61.76,46000.0
2010-04-08 14:40:00,61.77,61.82,61.76,61.78,43000.0,61.77,61.82,61.76,61.78,43000.0
2010-04-08 14:45:00,61.79,61.82,61.77,61.82,97000.0,61.79,61.82,61.77,61.82,97000.0
2010-04-08 14:50:00,61.82,61.85,61.75,61.77,152000.0,61.82,61.85,61.75,61.77,152000.0
2010-04-08 14:55:00,61.76,61.8,61.74,61.77,92000.0,61.76,61.8,61.74,61.77,92000.0
2010-04-08 15:00:00,61.78,61.82,61.77,61.8,43000.0,61.78,61.82,61.77,61.8,43000.0
2010-04-08 15:05:00,61.81,61.82,61.76,61.77,67000.0,61.81,61.82,61.76,61.77,67000.0
2010-04-08 15:10:00,61.76,61.8,61.73,61.77,28000.0,61.76,61.8,61.73,61.77,28000.0
2010-04-08 15:15:00,61.77,61.79,61.74,61.75,30000.0,61.77,61.79,61.74,61.75,30000.0
2010-04-08 15:20:00,61.77,61.82,61.73,61.82,85000.0,61.77,61.82,61.73,61.82,85000.0
2010-04-08 15:25:00,61.81,61.83,61.78,61.82,153000.0,61.81,61.83,61.78,61.82,153000.0
2010-04-08 15:30:00,61.82,61.87,61.79,61.81,479000.0,61.82,61.87,61.79,61.81,479000.0
2010-04-08 15:35:00,61.8,62.0,61.8,61.99,404000.0,61.8,62.0,61.8,61.99,404000.0
2010-04-08 15:40:00,61.95,62.26,61.95,62.21,409000.0,61.95,62.26,61.95,62.21,409000.0
2010-04-08 15:45:00,62.2,62.23,62.02,62.08,408000.0,62.2,62.23,62.02,62.08,408000.0
2010-04-08 15:50:00,62.1,62.12,61.92,62.0,185000.0,62.1,62.12,61.92,62.0,185000.0
2010-04-08 15:55:00,61.97,62.03,61.91,61.99,314000.0,61.97,62.03,61.91,61.99,314000.0
2010-04-09 09:30:00,62.3,62.46,62.19,62.44,413000.0,62.3,62.46,62.19,62.44,413000.0
2010-04-09 09:35:00,62.43,62.5,62.36,62.43,361000.0,62.43,62.5,62.36,62.43,361000.0
2010-04-09 09:40:00,62.44,62.72,62.41,62.65,559000.0,62.44,62.72,62.41,62.65,559000.0
2010-04-09 09:45:00,62.63,62.74,62.61,62.68,551000.0,62.63,62.74,62.61,62.68,551000.0
2010-04-09 09:50:00,62.67,62.68,62.34,62.42,721000.0,62.67,62.68,62.34,62.42,721000.0
2010-04-09 09:55:00,62.42,62.53,62.42,62.52,238000.0,62.42,62.53,62.42,62.52,238000.0
2010-04-09 10:00:00,62.47,62.59,62.45,62.55,259000.0,62.47,62.59,62.45,62.55,259000.0
2010-04-09 10:05:00,62.58,62.63,62.53,62.55,164000.0,62.58,62.63,62.53,62.55,164000.0
2010-04-09 10:10:00,62.54,62.58,62.5,62.51,164000.0,62.54,62.58,62.5,62.51,164000.0
2010-04-09 10:15:00,62.52,62.54,62.5,62.51,139000.0,62.52,62.54,62.5,62.51,139000.0
2010-04-09 10:20:00,62.52,62.55,62.51,62.52,148000.0,62.52,62.55,62.51,62.52,148000.0
2010-04-09 10:25:00,62.52,62.54,62.47,62.51,370000.0,62.52,62.54,62.47,62.51,370000.0
2010-04-09 10:30:00,62.51,62.55,62.49,62.55,213000.0,62.51,62.55,62.49,62.55,213000.0
2010-04-09 10:35:00,62.54,62.56,62.49,62.52,173000.0,62.54,62.56,62.49,62.52,173000.0
2010-04-09 10:40:00,62.51,62.53,62.5,62.51,142000.0,62.51,62.53,62.5,62.51,142000.0
2010-04-09 10:45:00,62.51,62.53,62.48,62.5,121000.0,62.51,62.53,62.48,62.5,121000.0
2010-04-09 10:50:00,62.49,62.51,62.47,62.49,215000.0,62.49,62.51,62.47,62.49,215000.0
2010-04-09 10:55:00,62.48,62.51,62.47,62.47,169000.0,62.48,62.51,62.47,62.47,169000.0
2010-04-09 11:00:00,62.48,62.51,62.43,62.49,682000.0,62.48,62.51,62.43,62.49,682000.0
2010-04-09 11:05:00,62.5,62.51,62.43,62.45,118000.0,62.5,62.51,62.43,62.45,118000.0
2010-04-09 11:10:00,62.44,62.5,62.43,62.47,113000.0,62.44,62.5,62.43,62.47,113000.0
2010-04-09 11:15:00,62.48,62.62,62.45,62.56,316000.0,62.48,62.62,62.45,62.56,316000.0
2010-04-09 11:20:00,62.55,62.59,62.5,62.53,43000.0,62.55,62.59,62.5,62.53,43000.0
2010-04-09 11:25:00,62.56,62.61,62.53,62.59,53000.0,62.56,62.61,62.53,62.59,53000.0
2010-04-09 11:30:00,62.58,62.68,62.57,62.64,91000.0,62.58,62.68,62.57,62.64,91000.0
2010-04-09 11:35:00,62.65,62.69,62.62,62.67,60000.0,62.65,62.69,62.62,62.67,60000.0
2010-04-09 11:40:00,62.65,62.66,62.59,62.59,75000.0,62.65,62.66,62.59,62.59,75000.0
2010-04-09 11:45:00,62.58,62.6,62.41,62.43,157000.0,62.58,62.6,62.41,62.43,157000.0
2010-04-09 11:50:00,62.43,62.45,62.34,62.38,126000.0,62.43,62.45,62.34,62.38,126000.0
2010-04-09 11:55:00,62.36,62.42,62.35,62.41,54000.0,62.36,62.42,62.35,62.41,54000.0
2010-04-09 12:00:00,62.4,62.42,62.38,62.39,63000.0,62.4,62.42,62.38,62.39,63000.0
2010-04-09 12:05:00,62.38,62.4,62.29,62.3,81000.0,62.38,62.4,62.29,62.3,81000.0
2010-04-09 12:10:00,62.29,62.3,62.11,62.19,118000.0,62.29,62.3,62.11,62.19,118000.0
2010-04-09 12:15:00,62.13,62.35,62.13,62.29,108000.0,62.13,62.35,62.13,62.29,108000.0
2010-04-09 12:20:00,62.25,62.27,62.2,62.23,17000.0,62.25,62.27,62.2,62.23,17000.0
2010-04-09 12:25:00,62.23,62.23,62.1,62.1,72000.0,62.23,62.23,62.1,62.1,72000.0
2010-04-09 12:30:00,62.11,62.11,62.02,62.06,127000.0,62.11,62.11,62.02,62.06,127000.0
2010-04-09 12:35:00,62.11,62.19,62.07,62.16,77000.0,62.11,62.19,62.07,62.16,77000.0
2010-04-09 12:40:00,62.18,62.25,62.16,62.25,61000.0,62.18,62.25,62.16,62.25,61000.0
2010-04-09 12:45:00,62.22,62.22,62.17,62.18,12000.0,62.22,62.22,62.17,62.18,12000.0
2010-04-09 12:50:00,62.19,62.19,62.1,62.16,29000.0,62.19,62.19,62.1,62.16,29000.0
2010-04-09 12:55:00,62.12,62.17,62.12,62.17,21000.0,62.12,62.17,62.12,62.17,21000.0
2010-04-09 13:00:00,62.19,62.25,62.19,62.25,12000.0,62.19,62.25,62.19,62.25,12000.0
2010-04-09 13:05:00,62.21,62.21,62.15,62.18,23000.0,62.21,62.21,62.15,62.18,23000.0
2010-04-09 13:10:00,62.19,62.24,62.15,62.24,42000.0,62.19,62.24,62.15,62.24,42000.0
2010-04-09 13:15:00,62.25,62.39,62.25,62.34,49000.0,62.25,62.39,62.25,62.34,49000.0
2010-04-09 13:20:00,62.37,62.38,62.35,62.36,32000.0,62.37,62.38,62.35,62.36,32000.0
2010-04-09 13:25:00,62.35,62.36,62.32,62.34,25000.0,62.35,62.36,62.32,62.34,25000.0
2010-04-09 13:30:00,62.34,62.36,62.34,62.36,12000.0,62.34,62.36,62.34,62.36,12000.0
2010-04-09 13:35:00,62.34,62.38,62.33,62.35,12000.0,62.34,62.38,62.33,62.35,12000.0
2010-04-09 13:40:00,62.37,62.41,62.35,62.4,98000.0,62.37,62.41,62.35,62.4,98000.0
2010-04-09 13:45:00,62.41,62.42,62.32,62.33,58000.0,62.41,62.42,62.32,62.33,58000.0
2010-04-09 13:50:00,62.35,62.35,62.3,62.3,16000.0,62.35,62.35,62.3,62.3,16000.0
2010-04-09 13:55:00,62.33,62.33,62.24,62.24,41000.0,62.33,62.33,62.24,62.24,41000.0
2010-04-09 14:00:00,62.28,62.28,62.18,62.25,15000.0,62.28,62.28,62.18,62.25,15000.0
2010-04-09 14:05:00,62.29,62.3,62.25,62.27,10000.0,62.29,62.3,62.25,62.27,10000.0
2010-04-09 14:10:00,62.28,62.28,62.28,62.28,1000.0,62.28,62.28,62.28,62.28,1000.0
2010-04-09 14:15:00,62.27,62.31,62.27,62.31,16000.0,62.27,62.31,62.27,62.31,16000.0
2010-04-09 14:20:00,62.33,62.35,62.31,62.35,11000.0,62.33,62.35,62.31,62.35,11000.0
2010-04-09 14:25:00,62.35,62.39,62.33,62.34,44000.0,62.35,62.39,62.33,62.34,44000.0
2010-04-09 14:30:00,62.34,62.39,62.34,62.39,67000.0,62.34,62.39,62.34,62.39,67000.0
2010-04-09 14:35:00,62.38,62.45,62.37,62.45,81000.0,62.38,62.45,62.37,62.45,81000.0
2010-04-09 14:40:00,62.45,62.45,62.42,62.43,41000.0,62.45,62.45,62.42,62.43,41000.0
2010-04-09 14:45:00,62.41,62.53,62.4,62.51,163000.0,62.41,62.53,62.4,62.51,163000.0
2010-04-09 14:50:00,62.51,62.58,62.51,62.58,72000.0,62.51,62.58,62.51,62.58,72000.0
2010-04-09 14:55:00,62.56,62.59,62.5,62.58,100000.0,62.56,62.59,62.5,62.58,100000.0
2010-04-09 15:00:00,62.57,62.58,62.53,62.56,52000.0,62.57,62.58,62.53,62.56,52000.0
2010-04-09 15:05:00,62.56,62.58,62.54,62.54,90000.0,62.56,62.58,62.54,62.54,90000.0
2010-04-09 15:10:00,62.56,62.56,62.5,62.52,80000.0,62.56,62.56,62.5,62.52,80000.0
2010-04-09 15:15:00,62.54,62.58,62.54,62.58,48000.0,62.54,62.58,62.54,62.58,48000.0
2010-04-09 15:20:00,62.58,62.58,62.54,62.56,49000.0,62.58,62.58,62.54,62.56,49000.0
2010-04-09 15:25:00,62.57,62.59,62.54,62.58,62000.0,62.57,62.59,62.54,62.58,62000.0
2010-04-09 15:30:00,62.59,62.6,62.54,62.58,115000.0,62.59,62.6,62.54,62.58,115000.0
2010-04-09 15:35:00,62.55,62.58,62.52,62.54,102000.0,62.55,62.58,62.52,62.54,102000.0
2010-04-09 15:40:00,62.54,62.55,62.53,62.54,75000.0,62.54,62.55,62.53,62.54,75000.0
2010-04-09 15:45:00,62.54,62.55,62.54,62.54,125000.0,62.54,62.55,62.54,62.54,125000.0
2010-04-09 15:50:00,62.55,62.55,62.52,62.53,216000.0,62.55,62.55,62.52,62.53,216000.0
2010-04-09 15:55:00,62.53,62.55,62.48,62.54,440000.0,62.53,62.55,62.48,62.54,440000.0
2010-04-12 09:30:00,62.56,62.65,62.2,62.56,422000.0,62.56,62.65,62.2,62.56,422000.0
2010-04-12 09:35:00,62.57,62.71,62.5,62.63,266000.0,62.57,62.71,62.5,62.63,266000.0
2010-04-12 09:40:00,62.64,62.94,62.56,62.82,447000.0,62.64,62.94,62.56,62.82,447000.0
2010-04-12 09:45:00,62.9,62.95,62.65,62.7,302000.0,62.9,62.95,62.65,62.7,302000.0
2010-04-12 09:50:00,62.68,62.8,62.63,62.7,152000.0,62.68,62.8,62.63,62.7,152000.0
2010-04-12 09:55:00,62.68,62.78,62.63,62.69,93000.0,62.68,62.78,62.63,62.69,93000.0
2010-04-12 10:00:00,62.63,62.77,62.63,62.77,98000.0,62.63,62.77,62.63,62.77,98000.0
2010-04-12 10:05:00,62.75,62.81,62.65,62.75,115000.0,62.75,62.81,62.65,62.75,115000.0
2010-04-12 10:10:00,62.75,62.8,62.69,62.78,67000.0,62.75,62.8,62.69,62.78,67000.0
2010-04-12 10:15:00,62.76,62.8,62.66,62.68,76000.0,62.76,62.8,62.66,62.68,76000.0
2010-04-12 10:20:00,62.68,62.82,62.65,62.8,167000.0,62.68,62.82,62.65,62.8,167000.0
2010-04-12 10:25:00,62.78,62.85,62.77,62.8,141000.0,62.78,62.85,62.77,62.8,141000.0
2010-04-12 10:30:00,62.78,62.85,62.77,62.85,161000.0,62.78,62.85,62.77,62.85,161000.0
2010-04-12 10:35:00,62.82,62.84,62.75,62.78,108000.0,62.82,62.84,62.75,62.78,108000.0
2010-04-12 10:40:00,62.83,62.83,62.78,62.81,31000.0,62.83,62.83,62.78,62.81,31000.0
2010-04-12 10:45:00,62.81,62.85,62.77,62.82,51000.0,62.81,62.85,62.77,62.82,51000.0
2010-04-12 10:50:00,62.84,62.85,62.8,62.83,41000.0,62.84,62.85,62.8,62.83,41000.0
2010-04-12 10:55:00,62.8,62.85,62.78,62.84,132000.0,62.8,62.85,62.78,62.84,132000.0
2010-04-12 11:00:00,62.85,62.85,62.81,62.82,15000.0,62.85,62.85,62.81,62.82,15000.0
2010-04-12 11:05:00,62.85,62.85,62.8,62.8,40000.0,62.85,62.85,62.8,62.8,40000.0
2010-04-12 11:10:00,62.8,62.85,62.8,62.82,47000.0,62.8,62.85,62.8,62.82,47000.0
2010-04-12 11:15:00,62.8,62.83,62.8,62.8,71000.0,62.8,62.83,62.8,62.8,71000.0
2010-04-12 11:20:00,62.79,62.79,62.75,62.76,49000.0,62.79,62.79,62.75,62.76,49000.0
2010-04-12 11:25:00,62.77,62.79,62.71,62.73,60000.0,62.77,62.79,62.71,62.73,60000.0
2010-04-12 11:30:00,62.74,62.74,62.7,62.73,75000.0,62.74,62.74,62.7,62.73,75000.0
2010-04-12 11:35:00,62.72,62.73,62.7,62.7,57000.0,62.72,62.73,62.7,62.7,57000.0
2010-04-12 11:40:00,62.72,62.75,62.72,62.74,30000.0,62.72,62.75,62.72,62.74,30000.0
2010-04-12 11:45:00,62.74,62.77,62.7,62.7,40000.0,62.74,62.77,62.7,62.7,40000.0
2010-04-12 11:50:00,62.74,62.77,62.73,62.77,29000.0,62.74,62.77,62.73,62.77,29000.0
2010-04-12 11:55:00,62.76,62.79,62.73,62.76,15000.0,62.76,62.79,62.73,62.76,15000.0
2010-04-12 12:00:00,62.77,62.79,62.75,62.76,20000.0,62.77,62.79,62.75,62.76,20000.0
2010-04-12 12:05:00,62.75,62.77,62.73,62.76,46000.0,62.75,62.77,62.73,62.76,46000.0
2010-04-12 12:10:00,62.75,62.77,62.73,62.76,32000.0,62.75,62.77,62.73,62.76,32000.0
2010-04-12 12:15:00,62.75,62.77,62.73,62.77,24000.0,62.75,62.77,62.73,62.77,24000.0
2010-04-12 12:20:00,62.75,62.79,62.73,62.73,40000.0,62.75,62.79,62.73,62.73,40000.0
2010-04-12 12:25:00,62.74,62.77,62.73,62.76,25000.0,62.74,62.77,62.73,62.76,25000.0
2010-04-12 12:30:00,62.75,62.76,62.74,62.76,19000.0,62.75,62.76,62.74,62.76,19000.0
2010-04-12 12:35:00,62.76,62.76,62.75,62.75,9000.0,62.76,62.76,62.75,62.75,9000.0
2010-04-12 12:40:00,62.77,62.79,62.76,62.77,51000.0,62.77,62.79,62.76,62.77,51000.0
2010-04-12 12:45:00,62.76,62.78,62.76,62.77,26000.0,62.76,62.78,62.76,62.77,26000.0
2010-04-12 12:50:00,62.78,62.81,62.77,62.81,90000.0,62.78,62.81,62.77,62.81,90000.0
2010-04-12 12:55:00,62.82,62.82,62.76,62.79,47000.0,62.82,62.82,62.76,62.79,47000.0
2010-04-12 13:00:00,62.79,62.8,62.78,62.78,30000.0,62.79,62.8,62.78,62.78,30000.0
2010-04-12 13:05:00,62.8,62.8,62.77,62.77,18000.0,62.8,62.8,62.77,62.77,18000.0
2010-04-12 13:10:00,62.77,62.79,62.73,62.78,25000.0,62.77,62.79,62.73,62.78,25000.0
2010-04-12 13:15:00,62.74,62.75,62.73,62.75,12000.0,62.74,62.75,62.73,62.75,12000.0
2010-04-12 13:20:00,62.77,62.77,62.75,62.75,9000.0,62.77,62.77,62.75,62.75,9000.0
2010-04-12 13:25:00,62.75,62.77,62.75,62.76,31000.0,62.75,62.77,62.75,62.76,31000.0
2010-04-12 13:30:00,62.77,62.79,62.76,62.79,53000.0,62.77,62.79,62.76,62.79,53000.0
2010-04-12 13:35:00,62.78,62.79,62.77,62.79,32000.0,62.78,62.79,62.77,62.79,32000.0
2010-04-12 13:40:00,62.79,62.79,62.75,62.75,61000.0,62.79,62.79,62.75,62.75,61000.0
2010-04-12 13:45:00,62.75,62.75,62.71,62.75,83000.0,62.75,62.75,62.71,62.75,83000.0
2010-04-12 13:50:00,62.76,62.77,62.76,62.76,7000.0,62.76,62.77,62.76,62.76,7000.0
2010-04-12 13:55:00,62.78,62.79,62.74,62.77,35000.0,62.78,62.79,62.74,62.77,35000.0
2010-04-12 14:00:00,62.78,62.78,62.74,62.78,24000.0,62.78,62.78,62.74,62.78,24000.0
2010-04-12 14:05:00,62.79,62.8,62.76,62.77,110000.0,62.79,62.8,62.76,62.77,110000.0
2010-04-12 14:10:00,62.78,62.79,62.76,62.78,21000.0,62.78,62.79,62.76,62.78,21000.0
2010-04-12 14:15:00,62.78,62.78,62.76,62.76,21000.0,62.78,62.78,62.76,62.76,21000.0
2010-04-12 14:20:00,62.78,62.78,62.75,62.76,16000.0,62.78,62.78,62.75,62.76,16000.0
2010-04-12 14:25:00,62.76,62.79,62.76,62.77,19000.0,62.76,62.79,62.76,62.77,19000.0
2010-04-12 14:30:00,62.78,62.78,62.77,62.77,13000.0,62.78,62.78,62.77,62.77,13000.0
2010-04-12 14:35:00,62.77,62.77,62.76,62.77,11000.0,62.77,62.77,62.76,62.77,11000.0
2010-04-12 14:40:00,62.78,62.8,62.75,62.76,127000.0,62.78,62.8,62.75,62.76,127000.0
2010-04-12 14:45:00,62.78,62.79,62.76,62.76,20000.0,62.78,62.79,62.76,62.76,20000.0
2010-04-12 14:50:00,62.76,62.78,62.76,62.78,33000.0,62.76,62.78,62.76,62.78,33000.0
2010-04-12 14:55:00,62.79,62.8,62.76,62.76,42000.0,62.79,62.8,62.76,62.76,42000.0
2010-04-12 15:00:00,62.77,62.82,62.75,62.79,93000.0,62.77,62.82,62.75,62.79,93000.0
2010-04-12 15:05:00,62.8,62.82,62.79,62.8,69000.0,62.8,62.82,62.79,62.8,69000.0
2010-04-12 15:10:00,62.81,62.81,62.79,62.8,67000.0,62.81,62.81,62.79,62.8,67000.0
2010-04-12 15:15:00,62.8,62.81,62.78,62.78,51000.0,62.8,62.81,62.78,62.78,51000.0
2010-04-12 15:20:00,62.78,62.8,62.7,62.73,162000.0,62.78,62.8,62.7,62.73,162000.0
2010-04-12 15:25:00,62.73,62.78,62.73,62.73,98000.0,62.73,62.78,62.73,62.73,98000.0
2010-04-12 15:30:00,62.74,62.74,62.66,62.69,199000.0,62.74,62.74,62.66,62.69,199000.0
2010-04-12 15:35:00,62.69,62.71,62.66,62.68,72000.0,62.69,62.71,62.66,62.68,72000.0
2010-04-12 15:40:00,62.69,62.7,62.61,62.65,139000.0,62.69,62.7,62.61,62.65,139000.0
2010-04-12 15:45:00,62.63,62.74,62.63,62.74,129000.0,62.63,62.74,62.63,62.74,129000.0
2010-04-12 15:50:00,62.74,62.74,62.69,62.73,117000.0,62.74,62.74,62.69,62.73,117000.0
2010-04-12 15:55:00,62.73,62.73,62.5,62.61,399000.0,62.73,62.73,62.5,62.61,399000.0
2010-04-13 09:30:00,62.74,62.99,62.65,62.89,817000.0,62.74,62.99,62.65,62.89,817000.0
2010-04-13 09:35:00,62.89,63.04,62.86,62.97,480000.0,62.89,63.04,62.86,62.97,480000.0
2010-04-13 09:40:00,62.95,62.98,62.8,62.83,236000.0,62.95,62.98,62.8,62.83,236000.0
2010-04-13 09:45:00,62.88,62.88,62.74,62.78,151000.0,62.88,62.88,62.74,62.78,151000.0
2010-04-13 09:50:00,62.78,62.83,62.65,62.83,242000.0,62.78,62.83,62.65,62.83,242000.0
2010-04-13 09:55:00,62.85,62.88,62.8,62.85,84000.0,62.85,62.88,62.8,62.85,84000.0
2010-04-13 10:00:00,62.85,62.87,62.78,62.82,82000.0,62.85,62.87,62.78,62.82,82000.0
2010-04-13 10:05:00,62.84,62.85,62.76,62.77,168000.0,62.84,62.85,62.76,62.77,168000.0
2010-04-13 10:10:00,62.76,62.83,62.76,62.82,114000.0,62.76,62.83,62.76,62.82,114000.0
2010-04-13 10:15:00,62.82,62.83,62.78,62.8,82000.0,62.82,62.83,62.78,62.8,82000.0
2010-04-13 10:20:00,62.79,62.81,62.75,62.81,132000.0,62.79,62.81,62.75,62.81,132000.0
2010-04-13 10:25:00,62.81,62.81,62.76,62.78,102000.0,62.81,62.81,62.76,62.78,102000.0
2010-04-13 10:30:00,62.78,62.8,62.73,62.8,186000.0,62.78,62.8,62.73,62.8,186000.0
2010-04-13 10:35:00,62.81,62.81,62.67,62.73,261000.0,62.81,62.81,62.67,62.73,261000.0
2010-04-13 10:40:00,62.75,62.77,62.66,62.68,105000.0,62.75,62.77,62.66,62.68,105000.0
2010-04-13 10:45:00,62.68,62.75,62.67,62.74,61000.0,62.68,62.75,62.67,62.74,61000.0
2010-04-13 10:50:00,62.74,62.75,62.66,62.71,97000.0,62.74,62.75,62.66,62.71,97000.0
2010-04-13 10:55:00,62.7,62.74,62.69,62.73,55000.0,62.7,62.74,62.69,62.73,55000.0
2010-04-13 11:00:00,62.72,62.73,62.68,62.68,55000.0,62.72,62.73,62.68,62.68,55000.0
2010-04-13 11:05:00,62.68,62.7,62.64,62.67,123000.0,62.68,62.7,62.64,62.67,123000.0
2010-04-13 11:10:00,62.67,62.69,62.61,62.63,73000.0,62.67,62.69,62.61,62.63,73000.0
2010-04-13 11:15:00,62.62,62.64,62.52,62.58,197000.0,62.62,62.64,62.52,62.58,197000.0
2010-04-13 11:20:00,62.54,62.63,62.53,62.53,103000.0,62.54,62.63,62.53,62.53,103000.0
2010-04-13 11:25:00,62.56,62.57,62.45,62.46,167000.0,62.56,62.57,62.45,62.46,167000.0
2010-04-13 11:30:00,62.49,62.55,62.43,62.54,156000.0,62.49,62.55,62.43,62.54,156000.0
2010-04-13 11:35:00,62.57,62.57,62.47,62.48,77000.0,62.57,62.57,62.47,62.48,77000.0
2010-04-13 11:40:00,62.48,62.48,62.35,62.45,111000.0,62.48,62.48,62.35,62.45,111000.0
2010-04-13 11:45:00,62.43,62.48,62.42,62.45,29000.0,62.43,62.48,62.42,62.45,29000.0
2010-04-13 11:50:00,62.46,62.47,62.39,62.47,46000.0,62.46,62.47,62.39,62.47,46000.0
2010-04-13 11:55:00,62.51,62.59,62.51,62.57,51000.0,62.51,62.59,62.51,62.57,51000.0
2010-04-13 12:00:00,62.56,62.56,62.51,62.52,45000.0,62.56,62.56,62.51,62.52,45000.0
2010-04-13 12:05:00,62.52,62.55,62.5,62.5,45000.0,62.52,62.55,62.5,62.5,45000.0
2010-04-13 12:10:00,62.5,62.53,62.45,62.48,44000.0,62.5,62.53,62.45,62.48,44000.0
2010-04-13 12:15:00,62.5,62.59,62.5,62.58,35000.0,62.5,62.59,62.5,62.58,35000.0
2010-04-13 12:20:00,62.58,62.61,62.53,62.55,96000.0,62.58,62.61,62.53,62.55,96000.0
2010-04-13 12:25:00,62.55,62.61,62.55,62.61,38000.0,62.55,62.61,62.55,62.61,38000.0
2010-04-13 12:30:00,62.61,62.61,62.55,62.59,57000.0,62.61,62.61,62.55,62.59,57000.0
2010-04-13 12:35:00,62.57,62.61,62.55,62.58,44000.0,62.57,62.61,62.55,62.58,44000.0
2010-04-13 12:40:00,62.56,62.58,62.54,62.54,7000.0,62.56,62.58,62.54,62.54,7000.0
2010-04-13 12:45:00,62.56,62.62,62.54,62.57,93000.0,62.56,62.62,62.54,62.57,93000.0
2010-04-13 12:50:00,62.56,62.59,62.56,62.58,39000.0,62.56,62.59,62.56,62.58,39000.0
2010-04-13 12:55:00,62.59,62.64,62.59,62.62,63000.0,62.59,62.64,62.59,62.62,63000.0
2010-04-13 13:00:00,62.64,62.65,62.6,62.65,65000.0,62.64,62.65,62.6,62.65,65000.0
2010-04-13 13:05:00,62.62,62.67,62.6,62.62,27000.0,62.62,62.67,62.6,62.62,27000.0
2010-04-13 13:10:00,62.64,62.67,62.63,62.64,17000.0,62.64,62.67,62.63,62.64,17000.0
2010-04-13 13:15:00,62.65,62.66,62.62,62.63,28000.0,62.65,62.66,62.62,62.63,28000.0
2010-04-13 13:20:00,62.63,62.66,62.62,62.65,54000.0,62.63,62.66,62.62,62.65,54000.0
2010-04-13 13:25:00,62.65,62.72,62.63,62.72,50000.0,62.65,62.72,62.63,62.72,50000.0
2010-04-13 13:30:00,62.7,62.76,62.69,62.74,71000.0,62.7,62.76,62.69,62.74,71000.0
2010-04-13 13:35:00,62.74,62.76,62.72,62.73,68000.0,62.74,62.76,62.72,62.73,68000.0
2010-04-13 13:40:00,62.74,62.78,62.74,62.78,87000.0,62.74,62.78,62.74,62.78,87000.0
2010-04-13 13:45:00,62.78,62.8,62.76,62.77,58000.0,62.78,62.8,62.76,62.77,58000.0
2010-04-13 13:50:00,62.78,62.79,62.76,62.78,24000.0,62.78,62.79,62.76,62.78,24000.0
2010-04-13 13:55:00,62.78,62.79,62.77,62.77,85000.0,62.78,62.79,62.77,62.77,85000.0
2010-04-13 14:00:00,62.79,62.81,62.78,62.81,127000.0,62.79,62.81,62.78,62.81,127000.0
2010-04-13 14:05:00,62.81,62.81,62.77,62.78,66000.0,62.81,62.81,62.77,62.78,66000.0
2010-04-13 14:10:00,62.77,62.78,62.77,62.78,21000.0,62.77,62.78,62.77,62.78,21000.0
2010-04-13 14:15:00,62.77,62.83,62.77,62.78,105000.0,62.77,62.83,62.77,62.78,105000.0
2010-04-13 14:20:00,62.78,62.78,62.73,62.74,137000.0,62.78,62.78,62.73,62.74,137000.0
2010-04-13 14:25:00,62.74,62.76,62.73,62.73,82000.0,62.74,62.76,62.73,62.73,82000.0
2010-04-13 14:30:00,62.73,62.76,62.72,62.74,72000.0,62.73,62.76,62.72,62.74,72000.0
2010-04-13 14:35:00,62.74,62.74,62.67,62.7,33000.0,62.74,62.74,62.67,62.7,33000.0
2010-04-13 14:40:00,62.7,62.7,62.67,62.69,36000.0,62.7,62.7,62.67,62.69,36000.0
2010-04-13 14:45:00,62.68,62.69,62.66,62.67,36000.0,62.68,62.69,62.66,62.67,36000.0
2010-04-13 14:50:00,62.68,62.72,62.67,62.72,46000.0,62.68,62.72,62.67,62.72,46000.0
2010-04-13 14:55:00,62.72,62.72,62.68,62.68,71000.0,62.72,62.72,62.68,62.68,71000.0
2010-04-13 15:00:00,62.68,62.7,62.66,62.68,19000.0,62.68,62.7,62.66,62.68,19000.0
2010-04-13 15:05:00,62.69,62.7,62.66,62.68,132000.0,62.69,62.7,62.66,62.68,132000.0
2010-04-13 15:10:00,62.69,62.71,62.69,62.71,71000.0,62.69,62.71,62.69,62.71,71000.0
2010-04-13 15:15:00,62.7,62.73,62.69,62.7,52000.0,62.7,62.73,62.69,62.7,52000.0
2010-04-13 15:20:00,62.72,62.78,62.71,62.74,153000.0,62.72,62.78,62.71,62.74,153000.0
2010-04-13 15:25:00,62.74,62.79,62.74,62.78,129000.0,62.74,62.79,62.74,62.78,129000.0
2010-04-13 15:30:00,62.76,62.78,62.75,62.76,75000.0,62.76,62.78,62.75,62.76,75000.0
2010-04-13 15:35:00,62.76,62.79,62.75,62.76,70000.0,62.76,62.79,62.75,62.76,70000.0
2010-04-13 15:40:00,62.77,62.78,62.74,62.77,112000.0,62.77,62.78,62.74,62.77,112000.0
2010-04-13 15:45:00,62.76,62.77,62.76,62.76,65000.0,62.76,62.77,62.76,62.76,65000.0
2010-04-13 15:50:00,62.77,62.77,62.67,62.68,297000.0,62.77,62.77,62.67,62.68,297000.0
2010-04-13 15:55:00,62.69,62.69,62.59,62.63,544000.0,62.69,62.69,62.59,62.63,544000.0
2010-04-14 09:30:00,63.13,63.13,63.0,63.1,690000.0,63.13,63.13,63.0,63.1,690000.0
2010-04-14 09:35:00,63.1,63.3,63.07,63.3,983000.0,63.1,63.3,63.07,63.3,983000.0
2010-04-14 09:40:00,63.31,63.46,63.21,63.41,649000.0,63.31,63.46,63.21,63.41,649000.0
2010-04-14 09:45:00,63.42,63.48,63.3,63.31,565000.0,63.42,63.48,63.3,63.31,565000.0
2010-04-14 09:50:00,63.32,63.39,63.25,63.32,250000.0,63.32,63.39,63.25,63.32,250000.0
2010-04-14 09:55:00,63.34,63.48,63.3,63.46,382000.0,63.34,63.48,63.3,63.46,382000.0
2010-04-14 10:00:00,63.43,63.45,63.33,63.39,236000.0,63.43,63.45,63.33,63.39,236000.0
2010-04-14 10:05:00,63.42,63.47,63.37,63.47,262000.0,63.42,63.47,63.37,63.47,262000.0
2010-04-14 10:10:00,63.46,63.47,63.39,63.42,275000.0,63.46,63.47,63.39,63.42,275000.0
2010-04-14 10:15:00,63.42,63.52,63.4,63.52,461000.0,63.42,63.52,63.4,63.52,461000.0
2010-04-14 10:20:00,63.51,63.64,63.49,63.62,542000.0,63.51,63.64,63.49,63.62,542000.0
2010-04-14 10:25:00,63.62,63.74,63.6,63.72,973000.0,63.62,63.74,63.6,63.72,973000.0
2010-04-14 10:30:00,63.72,63.8,63.7,63.75,318000.0,63.72,63.8,63.7,63.75,318000.0
2010-04-14 10:35:00,63.76,63.95,63.76,63.92,537000.0,63.76,63.95,63.76,63.92,537000.0
2010-04-14 10:40:00,63.92,63.93,63.84,63.86,344000.0,63.92,63.93,63.84,63.86,344000.0
2010-04-14 10:45:00,63.86,63.86,63.71,63.77,264000.0,63.86,63.86,63.71,63.77,264000.0
2010-04-14 10:50:00,63.79,63.8,63.72,63.76,74000.0,63.79,63.8,63.72,63.76,74000.0
2010-04-14 10:55:00,63.78,63.8,63.75,63.77,92000.0,63.78,63.8,63.75,63.77,92000.0
2010-04-14 11:00:00,63.77,63.81,63.74,63.74,98000.0,63.77,63.81,63.74,63.74,98000.0
2010-04-14 11:05:00,63.73,63.76,63.71,63.73,108000.0,63.73,63.76,63.71,63.73,108000.0
2010-04-14 11:10:00,63.73,63.83,63.71,63.8,126000.0,63.73,63.83,63.71,63.8,126000.0
2010-04-14 11:15:00,63.77,63.84,63.77,63.84,73000.0,63.77,63.84,63.77,63.84,73000.0
2010-04-14 11:20:00,63.83,63.91,63.83,63.89,111000.0,63.83,63.91,63.83,63.89,111000.0
2010-04-14 11:25:00,63.88,63.89,63.81,63.85,95000.0,63.88,63.89,63.81,63.85,95000.0
2010-04-14 11:30:00,63.85,63.89,63.84,63.85,38000.0,63.85,63.89,63.84,63.85,38000.0
2010-04-14 11:35:00,63.85,63.87,63.82,63.83,21000.0,63.85,63.87,63.82,63.83,21000.0
2010-04-14 11:40:00,63.85,63.89,63.83,63.86,45000.0,63.85,63.89,63.83,63.86,45000.0
2010-04-14 11:45:00,63.88,63.89,63.87,63.89,31000.0,63.88,63.89,63.87,63.89,31000.0
2010-04-14 11:50:00,63.87,63.9,63.82,63.85,69000.0,63.87,63.9,63.82,63.85,69000.0
2010-04-14 11:55:00,63.83,63.84,63.8,63.84,29000.0,63.83,63.84,63.8,63.84,29000.0
2010-04-14 12:00:00,63.82,63.83,63.77,63.81,84000.0,63.82,63.83,63.77,63.81,84000.0
2010-04-14 12:05:00,63.81,63.82,63.79,63.81,78000.0,63.81,63.82,63.79,63.81,78000.0
2010-04-14 12:10:00,63.81,63.82,63.78,63.82,37000.0,63.81,63.82,63.78,63.82,37000.0
2010-04-14 12:15:00,63.8,63.84,63.8,63.83,43000.0,63.8,63.84,63.8,63.83,43000.0
2010-04-14 12:20:00,63.85,63.85,63.82,63.82,31000.0,63.85,63.85,63.82,63.82,31000.0
2010-04-14 12:25:00,63.81,63.84,63.8,63.84,40000.0,63.81,63.84,63.8,63.84,40000.0
2010-04-14 12:30:00,63.84,63.85,63.81,63.82,46000.0,63.84,63.85,63.81,63.82,46000.0
2010-04-14 12:35:00,63.84,63.85,63.81,63.85,28000.0,63.84,63.85,63.81,63.85,28000.0
2010-04-14 12:40:00,63.85,63.85,63.81,63.81,81000.0,63.85,63.85,63.81,63.81,81000.0
2010-04-14 12:45:00,63.82,63.85,63.81,63.81,20000.0,63.82,63.85,63.81,63.81,20000.0
2010-04-14 12:50:00,63.81,63.84,63.81,63.83,19000.0,63.81,63.84,63.81,63.83,19000.0
2010-04-14 12:55:00,63.83,63.84,63.8,63.83,58000.0,63.83,63.84,63.8,63.83,58000.0
2010-04-14 13:00:00,63.81,63.87,63.81,63.85,54000.0,63.81,63.87,63.81,63.85,54000.0
2010-04-14 13:05:00,63.87,63.88,63.84,63.86,72000.0,63.87,63.88,63.84,63.86,72000.0
2010-04-14 13:10:00,63.88,63.89,63.85,63.87,55000.0,63.88,63.89,63.85,63.87,55000.0
2010-04-14 13:15:00,63.86,63.87,63.85,63.86,36000.0,63.86,63.87,63.85,63.86,36000.0
2010-04-14 13:20:00,63.84,63.85,63.83,63.83,28000.0,63.84,63.85,63.83,63.83,28000.0
2010-04-14 13:25:00,63.85,63.85,63.81,63.83,10000.0,63.85,63.85,63.81,63.83,10000.0
2010-04-14 13:30:00,63.84,63.86,63.83,63.84,31000.0,63.84,63.86,63.83,63.84,31000.0
2010-04-14 13:35:00,63.85,63.85,63.82,63.83,38000.0,63.85,63.85,63.82,63.83,38000.0
2010-04-14 13:40:00,63.82,63.84,63.82,63.82,39000.0,63.82,63.84,63.82,63.82,39000.0
2010-04-14 13:45:00,63.82,63.83,63.8,63.81,53000.0,63.82,63.83,63.8,63.81,53000.0
2010-04-14 13:50:00,63.81,63.82,63.6,63.62,216000.0,63.81,63.82,63.6,63.62,216000.0
2010-04-14 13:55:00,63.63,63.64,63.56,63.61,184000.0,63.63,63.64,63.56,63.61,184000.0
2010-04-14 14:00:00,63.64,63.71,63.62,63.7,145000.0,63.64,63.71,63.62,63.7,145000.0
2010-04-14 14:05:00,63.71,63.82,63.71,63.82,112000.0,63.71,63.82,63.71,63.82,112000.0
2010-04-14 14:10:00,63.8,63.83,63.76,63.79,49000.0,63.8,63.83,63.76,63.79,49000.0
2010-04-14 14:15:00,63.79,63.82,63.77,63.77,43000.0,63.79,63.82,63.77,63.77,43000.0
2010-04-14 14:20:00,63.77,63.79,63.72,63.76,15000.0,63.77,63.79,63.72,63.76,15000.0
2010-04-14 14:25:00,63.74,63.76,63.71,63.73,25000.0,63.74,63.76,63.71,63.73,25000.0
2010-04-14 14:30:00,63.74,63.84,63.74,63.77,50000.0,63.74,63.84,63.74,63.77,50000.0
2010-04-14 14:35:00,63.76,63.8,63.73,63.79,32000.0,63.76,63.8,63.73,63.79,32000.0
2010-04-14 14:40:00,63.77,63.78,63.7,63.7,39000.0,63.77,63.78,63.7,63.7,39000.0
2010-04-14 14:45:00,63.7,63.71,63.65,63.66,86000.0,63.7,63.71,63.65,63.66,86000.0
2010-04-14 14:50:00,63.68,63.69,63.66,63.66,59000.0,63.68,63.69,63.66,63.66,59000.0
2010-04-14 14:55:00,63.66,63.69,63.66,63.66,48000.0,63.66,63.69,63.66,63.66,48000.0
2010-04-14 15:00:00,63.67,63.68,63.63,63.65,42000.0,63.67,63.68,63.63,63.65,42000.0
2010-04-14 15:05:00,63.65,63.69,63.65,63.68,57000.0,63.65,63.69,63.65,63.68,57000.0
2010-04-14 15:10:00,63.69,63.69,63.65,63.65,51000.0,63.69,63.69,63.65,63.65,51000.0
2010-04-14 15:15:00,63.65,63.69,63.65,63.66,45000.0,63.65,63.69,63.65,63.66,45000.0
2010-04-14 15:20:00,63.65,63.69,63.65,63.68,26000.0,63.65,63.69,63.65,63.68,26000.0
2010-04-14 15:25:00,63.68,63.78,63.67,63.75,128000.0,63.68,63.78,63.67,63.75,128000.0
2010-04-14 15:30:00,63.76,63.83,63.75,63.81,109000.0,63.76,63.83,63.75,63.81,109000.0
2010-04-14 15:35:00,63.81,63.9,63.81,63.9,148000.0,63.81,63.9,63.81,63.9,148000.0
2010-04-14 15:40:00,63.89,63.9,63.84,63.89,102000.0,63.89,63.9,63.84,63.89,102000.0
2010-04-14 15:45:00,63.88,63.96,63.85,63.9,588000.0,63.88,63.96,63.85,63.9,588000.0
2010-04-14 15:50:00,63.9,63.93,63.87,63.89,238000.0,63.9,63.93,63.87,63.89,238000.0
2010-04-14 15:55:00,63.89,63.89,63.76,63.85,555000.0,63.89,63.89,63.76,63.85,555000.0
2010-04-15 09:30:00,63.83,64.08,63.82,64.07,342000.0,63.83,64.08,63.82,64.07,342000.0
2010-04-15 09:35:00,64.07,64.45,64.04,64.42,601000.0,64.07,64.45,64.04,64.42,601000.0
2010-04-15 09:40:00,64.42,64.48,64.3,64.32,408000.0,64.42,64.48,64.3,64.32,408000.0
2010-04-15 09:45:00,64.32,64.48,64.31,64.47,256000.0,64.32,64.48,64.31,64.47,256000.0
2010-04-15 09:50:00,64.48,64.5,64.35,64.42,259000.0,64.48,64.5,64.35,64.42,259000.0
2010-04-15 09:55:00,64.42,64.43,64.35,64.39,93000.0,64.42,64.43,64.35,64.39,93000.0
2010-04-15 10:00:00,64.37,64.4,64.32,64.34,91000.0,64.37,64.4,64.32,64.34,91000.0
2010-04-15 10:05:00,64.34,64.4,64.31,64.36,354000.0,64.34,64.4,64.31,64.36,354000.0
2010-04-15 10:10:00,64.36,64.39,64.32,64.35,316000.0,64.36,64.39,64.32,64.35,316000.0
2010-04-15 10:15:00,64.35,64.65,64.33,64.63,846000.0,64.35,64.65,64.33,64.63,846000.0
2010-04-15 10:20:00,64.64,64.64,64.54,64.6,255000.0,64.64,64.64,64.54,64.6,255000.0
2010-04-15 10:25:00,64.63,64.64,64.54,64.59,182000.0,64.63,64.64,64.54,64.59,182000.0
2010-04-15 10:30:00,64.59,64.65,64.56,64.6,150000.0,64.59,64.65,64.56,64.6,150000.0
2010-04-15 10:35:00,64.62,64.82,64.6,64.79,335000.0,64.62,64.82,64.6,64.79,335000.0
2010-04-15 10:40:00,64.79,64.82,64.69,64.72,197000.0,64.79,64.82,64.69,64.72,197000.0
2010-04-15 10:45:00,64.72,64.75,64.66,64.71,228000.0,64.72,64.75,64.66,64.71,228000.0
2010-04-15 10:50:00,64.69,64.75,64.69,64.72,92000.0,64.69,64.75,64.69,64.72,92000.0
2010-04-15 10:55:00,64.72,64.74,64.7,64.71,38000.0,64.72,64.74,64.7,64.71,38000.0
2010-04-15 11:00:00,64.72,64.74,64.71,64.71,37000.0,64.72,64.74,64.71,64.71,37000.0
2010-04-15 11:05:00,64.71,64.74,64.65,64.7,174000.0,64.71,64.74,64.65,64.7,174000.0
2010-04-15 11:10:00,64.71,64.77,64.67,64.74,235000.0,64.71,64.77,64.67,64.74,235000.0
2010-04-15 11:15:00,64.74,64.78,64.67,64.71,266000.0,64.74,64.78,64.67,64.71,266000.0
2010-04-15 11:20:00,64.71,64.71,64.67,64.68,189000.0,64.71,64.71,64.67,64.68,189000.0
2010-04-15 11:25:00,64.7,64.78,64.69,64.72,259000.0,64.7,64.78,64.69,64.72,259000.0
2010-04-15 11:30:00,64.73,64.83,64.69,64.83,322000.0,64.73,64.83,64.69,64.83,322000.0
2010-04-15 11:35:00,64.8,64.88,64.75,64.82,266000.0,64.8,64.88,64.75,64.82,266000.0
2010-04-15 11:40:00,64.8,64.87,64.79,64.84,253000.0,64.8,64.87,64.79,64.84,253000.0
2010-04-15 11:45:00,64.83,64.89,64.7,64.77,603000.0,64.83,64.89,64.7,64.77,603000.0
2010-04-15 11:50:00,64.74,64.77,64.69,64.71,111000.0,64.74,64.77,64.69,64.71,111000.0
2010-04-15 11:55:00,64.69,64.71,64.61,64.63,192000.0,64.69,64.71,64.61,64.63,192000.0
2010-04-15 12:00:00,64.65,64.68,64.57,64.59,114000.0,64.65,64.68,64.57,64.59,114000.0
2010-04-15 12:05:00,64.6,64.69,64.58,64.62,90000.0,64.6,64.69,64.58,64.62,90000.0
2010-04-15 12:10:00,64.6,64.63,64.51,64.53,161000.0,64.6,64.63,64.51,64.53,161000.0
2010-04-15 12:15:00,64.55,64.58,64.48,64.5,237000.0,64.55,64.58,64.48,64.5,237000.0
2010-04-15 12:20:00,64.48,64.55,64.45,64.5,160000.0,64.48,64.55,64.45,64.5,160000.0
2010-04-15 12:25:00,64.52,64.52,64.45,64.46,173000.0,64.52,64.52,64.45,64.46,173000.0
2010-04-15 12:30:00,64.48,64.49,64.44,64.45,70000.0,64.48,64.49,64.44,64.45,70000.0
2010-04-15 12:35:00,64.45,64.47,64.4,64.42,134000.0,64.45,64.47,64.4,64.42,134000.0
2010-04-15 12:40:00,64.43,64.48,64.42,64.48,75000.0,64.43,64.48,64.42,64.48,75000.0
2010-04-15 12:45:00,64.45,64.5,64.45,64.47,97000.0,64.45,64.5,64.45,64.47,97000.0
2010-04-15 12:50:00,64.47,64.5,64.44,64.44,148000.0,64.47,64.5,64.44,64.44,148000.0
2010-04-15 12:55:00,64.41,64.49,64.41,64.46,96000.0,64.41,64.49,64.41,64.46,96000.0
2010-04-15 13:00:00,64.46,64.5,64.44,64.46,27000.0,64.46,64.5,64.44,64.46,27000.0
2010-04-15 13:05:00,64.5,64.5,64.45,64.48,44000.0,64.5,64.5,64.45,64.48,44000.0
2010-04-15 13:10:00,64.48,64.81,64.48,64.76,232000.0,64.48,64.81,64.48,64.76,232000.0
2010-04-15 13:15:00,64.77,64.8,64.7,64.7,87000.0,64.77,64.8,64.7,64.7,87000.0
2010-04-15 13:20:00,64.68,64.76,64.68,64.71,90000.0,64.68,64.76,64.68,64.71,90000.0
2010-04-15 13:25:00,64.73,64.74,64.6,64.72,119000.0,64.73,64.74,64.6,64.72,119000.0
2010-04-15 13:30:00,64.67,64.79,64.66,64.77,182000.0,64.67,64.79,64.66,64.77,182000.0
2010-04-15 13:35:00,64.72,64.75,64.71,64.71,79000.0,64.72,64.75,64.71,64.71,79000.0
2010-04-15 13:40:00,64.74,64.74,64.71,64.74,32000.0,64.74,64.74,64.71,64.74,32000.0
2010-04-15 13:45:00,64.72,64.74,64.69,64.71,40000.0,64.72,64.74,64.69,64.71,40000.0
2010-04-15 13:50:00,64.72,64.72,64.67,64.7,24000.0,64.72,64.72,64.67,64.7,24000.0
2010-04-15 13:55:00,64.7,64.73,64.67,64.73,111000.0,64.7,64.73,64.67,64.73,111000.0
2010-04-15 14:00:00,64.72,64.82,64.72,64.8,88000.0,64.72,64.82,64.72,64.8,88000.0
2010-04-15 14:05:00,64.82,64.9,64.77,64.8,159000.0,64.82,64.9,64.77,64.8,159000.0
2010-04-15 14:10:00,64.83,64.83,64.77,64.79,103000.0,64.83,64.83,64.77,64.79,103000.0
2010-04-15 14:15:00,64.79,64.83,64.79,64.82,66000.0,64.79,64.83,64.79,64.82,66000.0
2010-04-15 14:20:00,64.81,64.84,64.77,64.78,56000.0,64.81,64.84,64.77,64.78,56000.0
2010-04-15 14:25:00,64.77,64.86,64.77,64.86,52000.0,64.77,64.86,64.77,64.86,52000.0
2010-04-15 14:30:00,64.87,64.87,64.78,64.85,71000.0,64.87,64.87,64.78,64.85,71000.0
2010-04-15 14:35:00,64.86,64.86,64.77,64.8,77000.0,64.86,64.86,64.77,64.8,77000.0
2010-04-15 14:40:00,64.8,64.8,64.73,64.74,58000.0,64.8,64.8,64.73,64.74,58000.0
2010-04-15 14:45:00,64.75,64.8,64.73,64.8,53000.0,64.75,64.8,64.73,64.8,53000.0
2010-04-15 14:50:00,64.8,64.92,64.8,64.85,156000.0,64.8,64.92,64.8,64.85,156000.0
2010-04-15 14:55:00,64.85,64.87,64.83,64.86,45000.0,64.85,64.87,64.83,64.86,45000.0
2010-04-15 15:00:00,64.85,64.85,64.74,64.77,110000.0,64.85,64.85,64.74,64.77,110000.0
2010-04-15 15:05:00,64.77,64.77,64.67,64.67,216000.0,64.77,64.77,64.67,64.67,216000.0
2010-04-15 15:10:00,64.69,64.72,64.68,64.72,79000.0,64.69,64.72,64.68,64.72,79000.0
2010-04-15 15:15:00,64.72,64.8,64.67,64.68,340000.0,64.72,64.8,64.67,64.68,340000.0
2010-04-15 15:20:00,64.69,64.89,64.69,64.85,267000.0,64.69,64.89,64.69,64.85,267000.0
2010-04-15 15:25:00,64.86,64.89,64.84,64.84,219000.0,64.86,64.89,64.84,64.84,219000.0
2010-04-15 15:30:00,64.85,64.92,64.84,64.86,316000.0,64.85,64.92,64.84,64.86,316000.0
2010-04-15 15:35:00,64.87,64.9,64.85,64.87,241000.0,64.87,64.9,64.85,64.87,241000.0
2010-04-15 15:40:00,64.87,64.9,64.83,64.85,516000.0,64.87,64.9,64.83,64.85,516000.0
2010-04-15 15:45:00,64.84,64.9,64.83,64.9,911000.0,64.84,64.9,64.83,64.9,911000.0
2010-04-15 15:50:00,64.9,65.0,64.88,64.99,667000.0,64.9,65.0,64.88,64.99,667000.0
2010-04-15 15:55:00,64.99,65.0,64.88,64.93,710000.0,64.99,65.0,64.88,64.93,710000.0
2010-04-16 09:30:00,64.3,64.45,64.02,64.24,799000.0,64.3,64.45,64.02,64.24,799000.0
2010-04-16 09:35:00,64.23,64.48,64.23,64.48,548000.0,64.23,64.48,64.23,64.48,548000.0
2010-04-16 09:40:00,64.47,64.5,64.35,64.44,459000.0,64.47,64.5,64.35,64.44,459000.0
2010-04-16 09:45:00,64.43,64.49,64.27,64.29,964000.0,64.43,64.49,64.27,64.29,964000.0
2010-04-16 09:50:00,64.28,64.46,64.28,64.32,171000.0,64.28,64.46,64.28,64.32,171000.0
2010-04-16 09:55:00,64.32,64.42,64.1,64.12,318000.0,64.32,64.42,64.1,64.12,318000.0
2010-04-16 10:00:00,64.12,64.17,64.0,64.1,440000.0,64.12,64.17,64.0,64.1,440000.0
2010-04-16 10:05:00,64.09,64.18,64.03,64.08,216000.0,64.09,64.18,64.03,64.08,216000.0
2010-04-16 10:10:00,64.09,64.18,64.09,64.18,150000.0,64.09,64.18,64.09,64.18,150000.0
2010-04-16 10:15:00,64.16,64.35,64.13,64.28,265000.0,64.16,64.35,64.13,64.28,265000.0
2010-04-16 10:20:00,64.3,64.5,64.26,64.43,308000.0,64.3,64.5,64.26,64.43,308000.0
2010-04-16 10:25:00,64.41,64.5,64.33,64.33,222000.0,64.41,64.5,64.33,64.33,222000.0
2010-04-16 10:30:00,64.41,64.49,64.32,64.32,69000.0,64.41,64.49,64.32,64.32,69000.0
2010-04-16 10:35:00,64.34,64.38,64.11,64.11,106000.0,64.34,64.38,64.11,64.11,106000.0
2010-04-16 10:40:00,64.15,64.3,64.09,64.29,170000.0,64.15,64.3,64.09,64.29,170000.0
2010-04-16 10:45:00,64.29,64.29,64.17,64.17,52000.0,64.29,64.29,64.17,64.17,52000.0
2010-04-16 10:50:00,64.18,64.18,63.9,63.9,316000.0,64.18,64.18,63.9,63.9,316000.0
2010-04-16 10:55:00,63.91,64.1,63.8,64.03,144000.0,63.91,64.1,63.8,64.03,144000.0
2010-04-16 11:00:00,63.98,64.1,63.97,64.06,86000.0,63.98,64.1,63.97,64.06,86000.0
2010-04-16 11:05:00,64.06,64.14,64.04,64.07,188000.0,64.06,64.14,64.04,64.07,188000.0
2010-04-16 11:10:00,64.05,64.05,63.88,63.88,97000.0,64.05,64.05,63.88,63.88,97000.0
2010-04-16 11:15:00,63.95,63.95,63.51,63.6,261000.0,63.95,63.95,63.51,63.6,261000.0
2010-04-16 11:20:00,63.52,63.79,63.38,63.74,315000.0,63.52,63.79,63.38,63.74,315000.0
2010-04-16 11:25:00,63.76,64.09,63.65,64.04,149000.0,63.76,64.09,63.65,64.04,149000.0
2010-04-16 11:30:00,63.99,64.04,63.73,63.73,158000.0,63.99,64.04,63.73,63.73,158000.0
2010-04-16 11:35:00,63.7,63.92,63.68,63.85,76000.0,63.7,63.92,63.68,63.85,76000.0
2010-04-16 11:40:00,63.85,64.01,63.81,63.9,144000.0,63.85,64.01,63.81,63.9,144000.0
2010-04-16 11:45:00,63.89,63.92,63.8,63.81,121000.0,63.89,63.92,63.8,63.81,121000.0
2010-04-16 11:50:00,63.85,63.86,63.61,63.8,110000.0,63.85,63.86,63.61,63.8,110000.0
2010-04-16 11:55:00,63.71,63.79,63.7,63.73,93000.0,63.71,63.79,63.7,63.73,93000.0
2010-04-16 12:00:00,63.75,63.78,63.55,63.6,175000.0,63.75,63.78,63.55,63.6,175000.0
2010-04-16 12:05:00,63.62,63.65,63.55,63.59,174000.0,63.62,63.65,63.55,63.59,174000.0
2010-04-16 12:10:00,63.6,63.62,63.55,63.59,165000.0,63.6,63.62,63.55,63.59,165000.0
2010-04-16 12:15:00,63.58,63.59,63.53,63.59,103000.0,63.58,63.59,63.53,63.59,103000.0
2010-04-16 12:20:00,63.56,63.59,63.48,63.55,86000.0,63.56,63.59,63.48,63.55,86000.0
2010-04-16 12:25:00,63.55,63.56,63.48,63.5,108000.0,63.55,63.56,63.48,63.5,108000.0
2010-04-16 12:30:00,63.48,63.56,63.46,63.5,123000.0,63.48,63.56,63.46,63.5,123000.0
2010-04-16 12:35:00,63.5,63.51,63.34,63.45,276000.0,63.5,63.51,63.34,63.45,276000.0
2010-04-16 12:40:00,63.43,63.46,63.2,63.21,185000.0,63.43,63.46,63.2,63.21,185000.0
2010-04-16 12:45:00,63.22,63.52,63.22,63.48,189000.0,63.22,63.52,63.22,63.48,189000.0
2010-04-16 12:50:00,63.45,63.52,63.37,63.45,99000.0,63.45,63.52,63.37,63.45,99000.0
2010-04-16 12:55:00,63.45,63.63,63.45,63.62,170000.0,63.45,63.63,63.45,63.62,170000.0
2010-04-16 13:00:00,63.61,63.7,63.57,63.63,146000.0,63.61,63.7,63.57,63.63,146000.0
2010-04-16 13:05:00,63.61,63.71,63.59,63.63,161000.0,63.61,63.71,63.59,63.63,161000.0
2010-04-16 13:10:00,63.68,63.71,63.62,63.68,46000.0,63.68,63.71,63.62,63.68,46000.0
2010-04-16 13:15:00,63.66,63.75,63.66,63.69,147000.0,63.66,63.75,63.66,63.69,147000.0
2010-04-16 13:20:00,63.71,63.81,63.68,63.75,206000.0,63.71,63.81,63.68,63.75,206000.0
2010-04-16 13:25:00,63.76,63.77,63.71,63.71,61000.0,63.76,63.77,63.71,63.71,61000.0
2010-04-16 13:30:00,63.71,63.72,63.63,63.66,74000.0,63.71,63.72,63.63,63.66,74000.0
2010-04-16 13:35:00,63.66,63.66,63.52,63.58,113000.0,63.66,63.66,63.52,63.58,113000.0
2010-04-16 13:40:00,63.58,63.66,63.58,63.66,34000.0,63.58,63.66,63.58,63.66,34000.0
2010-04-16 13:45:00,63.66,63.66,63.57,63.57,32000.0,63.66,63.66,63.57,63.57,32000.0
2010-04-16 13:50:00,63.65,63.67,63.57,63.6,125000.0,63.65,63.67,63.57,63.6,125000.0
2010-04-16 13:55:00,63.63,63.75,63.61,63.74,39000.0,63.63,63.75,63.61,63.74,39000.0
2010-04-16 14:00:00,63.7,63.73,63.67,63.71,42000.0,63.7,63.73,63.67,63.71,42000.0
2010-04-16 14:05:00,63.74,63.77,63.64,63.66,276000.0,63.74,63.77,63.64,63.66,276000.0
2010-04-16 14:10:00,63.65,63.67,63.6,63.61,105000.0,63.65,63.67,63.6,63.61,105000.0
2010-04-16 14:15:00,63.62,63.69,63.62,63.66,146000.0,63.62,63.69,63.62,63.66,146000.0
2010-04-16 14:20:00,63.65,63.73,63.6,63.67,202000.0,63.65,63.73,63.6,63.67,202000.0
2010-04-16 14:25:00,63.66,63.72,63.63,63.72,115000.0,63.66,63.72,63.63,63.72,115000.0
2010-04-16 14:30:00,63.7,63.75,63.67,63.73,52000.0,63.7,63.75,63.67,63.73,52000.0
2010-04-16 14:35:00,63.72,63.75,63.66,63.75,56000.0,63.72,63.75,63.66,63.75,56000.0
2010-04-16 14:40:00,63.72,63.75,63.7,63.75,35000.0,63.72,63.75,63.7,63.75,35000.0
2010-04-16 14:45:00,63.75,63.79,63.71,63.73,53000.0,63.75,63.79,63.71,63.73,53000.0
2010-04-16 14:50:00,63.74,63.76,63.71,63.75,70000.0,63.74,63.76,63.71,63.75,70000.0
2010-04-16 14:55:00,63.76,63.76,63.66,63.69,131000.0,63.76,63.76,63.66,63.69,131000.0
2010-04-16 15:00:00,63.69,63.74,63.52,63.57,292000.0,63.69,63.74,63.52,63.57,292000.0
2010-04-16 15:05:00,63.57,63.57,63.35,63.43,254000.0,63.57,63.57,63.35,63.43,254000.0
2010-04-16 15:10:00,63.4,63.46,63.13,63.14,310000.0,63.4,63.46,63.13,63.14,310000.0
2010-04-16 15:15:00,63.13,63.25,63.01,63.23,428000.0,63.13,63.25,63.01,63.23,428000.0
2010-04-16 15:20:00,63.23,63.3,63.1,63.12,158000.0,63.23,63.3,63.1,63.12,158000.0
2010-04-16 15:25:00,63.1,63.15,63.05,63.14,124000.0,63.1,63.15,63.05,63.14,124000.0
2010-04-16 15:30:00,63.13,63.13,63.01,63.04,189000.0,63.13,63.13,63.01,63.04,189000.0
2010-04-16 15:35:00,63.06,63.28,63.04,63.24,313000.0,63.06,63.28,63.04,63.24,313000.0
2010-04-16 15:40:00,63.24,63.36,63.2,63.35,232000.0,63.24,63.36,63.2,63.35,232000.0
2010-04-16 15:45:00,63.35,63.38,63.2,63.25,214000.0,63.35,63.38,63.2,63.25,214000.0
2010-04-16 15:50:00,63.24,63.35,63.21,63.3,399000.0,63.24,63.35,63.21,63.3,399000.0
2010-04-16 15:55:00,63.3,63.32,63.2,63.23,581000.0,63.3,63.32,63.2,63.23,581000.0
2010-04-19 09:30:00,62.73,62.9,62.52,62.84,671000.0,62.73,62.9,62.52,62.84,671000.0
2010-04-19 09:35:00,62.85,63.07,62.84,62.86,388000.0,62.85,63.07,62.84,62.86,388000.0
2010-04-19 09:40:00,62.95,62.98,62.57,62.67,518000.0,62.95,62.98,62.57,62.67,518000.0
2010-04-19 09:45:00,62.67,62.97,62.67,62.97,318000.0,62.67,62.97,62.67,62.97,318000.0
2010-04-19 09:50:00,62.98,62.99,62.75,62.81,158000.0,62.98,62.99,62.75,62.81,158000.0
2010-04-19 09:55:00,62.76,62.81,62.27,62.3,441000.0,62.76,62.81,62.27,62.3,441000.0
2010-04-19 10:00:00,62.32,62.47,62.26,62.26,344000.0,62.32,62.47,62.26,62.26,344000.0
2010-04-19 10:05:00,62.26,62.46,62.03,62.43,542000.0,62.26,62.46,62.03,62.43,542000.0
2010-04-19 10:10:00,62.45,62.45,62.2,62.28,120000.0,62.45,62.45,62.2,62.28,120000.0
2010-04-19 10:15:00,62.23,62.28,62.16,62.22,188000.0,62.23,62.28,62.16,62.22,188000.0
2010-04-19 10:20:00,62.2,62.27,61.8,61.86,412000.0,62.2,62.27,61.8,61.86,412000.0
2010-04-19 10:25:00,61.83,61.83,61.26,61.33,619000.0,61.83,61.83,61.26,61.33,619000.0
2010-04-19 10:30:00,61.36,61.55,61.36,61.44,437000.0,61.36,61.55,61.36,61.44,437000.0
2010-04-19 10:35:00,61.45,61.5,61.38,61.4,225000.0,61.45,61.5,61.38,61.4,225000.0
2010-04-19 10:40:00,61.41,61.65,61.36,61.6,348000.0,61.41,61.65,61.36,61.6,348000.0
2010-04-19 10:45:00,61.6,61.61,61.35,61.35,274000.0,61.6,61.61,61.35,61.35,274000.0
2010-04-19 10:50:00,61.33,61.38,61.15,61.2,263000.0,61.33,61.38,61.15,61.2,263000.0
2010-04-19 10:55:00,61.22,61.28,60.93,61.02,465000.0,61.22,61.28,60.93,61.02,465000.0
2010-04-19 11:00:00,61.07,61.16,60.88,60.88,332000.0,61.07,61.16,60.88,60.88,332000.0
2010-04-19 11:05:00,60.87,61.05,60.75,60.75,397000.0,60.87,61.05,60.75,60.75,397000.0
2010-04-19 11:10:00,60.75,60.96,60.75,60.89,193000.0,60.75,60.96,60.75,60.89,193000.0
2010-04-19 11:15:00,60.86,61.2,60.8,61.18,506000.0,60.86,61.2,60.8,61.18,506000.0
2010-04-19 11:20:00,61.18,61.2,61.1,61.18,108000.0,61.18,61.2,61.1,61.18,108000.0
2010-04-19 11:25:00,61.15,61.17,60.86,60.9,196000.0,61.15,61.17,60.86,60.9,196000.0
2010-04-19 11:30:00,60.9,61.01,60.81,60.91,180000.0,60.9,61.01,60.81,60.91,180000.0
2010-04-19 11:35:00,60.91,61.05,60.87,60.98,109000.0,60.91,61.05,60.87,60.98,109000.0
2010-04-19 11:40:00,60.95,60.95,60.85,60.88,93000.0,60.95,60.95,60.85,60.88,93000.0
2010-04-19 11:45:00,60.88,60.9,60.61,60.66,278000.0,60.88,60.9,60.61,60.66,278000.0
2010-04-19 11:50:00,60.62,60.65,60.32,60.46,384000.0,60.62,60.65,60.32,60.46,384000.0
2010-04-19 11:55:00,60.46,60.48,60.25,60.4,346000.0,60.46,60.48,60.25,60.4,346000.0
2010-04-19 12:00:00,60.38,60.58,60.38,60.58,163000.0,60.38,60.58,60.38,60.58,163000.0
2010-04-19 12:05:00,60.57,60.64,60.35,60.35,224000.0,60.57,60.64,60.35,60.35,224000.0
2010-04-19 12:10:00,60.35,60.59,60.25,60.53,214000.0,60.35,60.59,60.25,60.53,214000.0
2010-04-19 12:15:00,60.5,60.53,60.42,60.46,92000.0,60.5,60.53,60.42,60.46,92000.0
2010-04-19 12:20:00,60.5,60.65,60.4,60.45,174000.0,60.5,60.65,60.4,60.45,174000.0
2010-04-19 12:25:00,60.45,60.45,60.26,60.37,276000.0,60.45,60.45,60.26,60.37,276000.0
2010-04-19 12:30:00,60.36,60.39,60.22,60.38,251000.0,60.36,60.39,60.22,60.38,251000.0
2010-04-19 12:35:00,60.39,60.5,60.37,60.5,126000.0,60.39,60.5,60.37,60.5,126000.0
2010-04-19 12:40:00,60.5,60.58,60.43,60.57,169000.0,60.5,60.58,60.43,60.57,169000.0
2010-04-19 12:45:00,60.63,60.79,60.6,60.76,240000.0,60.63,60.79,60.6,60.76,240000.0
2010-04-19 12:50:00,60.76,60.82,60.69,60.79,149000.0,60.76,60.82,60.69,60.79,149000.0
2010-04-19 12:55:00,60.8,60.88,60.76,60.88,123000.0,60.8,60.88,60.76,60.88,123000.0
2010-04-19 13:00:00,60.88,60.9,60.83,60.85,113000.0,60.88,60.9,60.83,60.85,113000.0
2010-04-19 13:05:00,60.85,60.9,60.84,60.85,124000.0,60.85,60.9,60.84,60.85,124000.0
2010-04-19 13:10:00,60.89,60.92,60.81,60.92,83000.0,60.89,60.92,60.81,60.92,83000.0
2010-04-19 13:15:00,60.92,60.92,60.74,60.82,288000.0,60.92,60.92,60.74,60.82,288000.0
2010-04-19 13:20:00,60.82,60.9,60.75,60.86,100000.0,60.82,60.9,60.75,60.86,100000.0
2010-04-19 13:25:00,60.9,60.92,60.85,60.87,86000.0,60.9,60.92,60.85,60.87,86000.0
2010-04-19 13:30:00,60.91,60.96,60.84,60.84,78000.0,60.91,60.96,60.84,60.84,78000.0
2010-04-19 13:35:00,60.82,60.85,60.69,60.69,97000.0,60.82,60.85,60.69,60.69,97000.0
2010-04-19 13:40:00,60.69,60.7,60.62,60.65,64000.0,60.69,60.7,60.62,60.65,64000.0
2010-04-19 13:45:00,60.69,60.69,60.51,60.55,60000.0,60.69,60.69,60.51,60.55,60000.0
2010-04-19 13:50:00,60.55,60.63,60.43,60.45,80000.0,60.55,60.63,60.43,60.45,80000.0
2010-04-19 13:55:00,60.42,60.49,60.42,60.46,62000.0,60.42,60.49,60.42,60.46,62000.0
2010-04-19 14:00:00,60.47,60.54,60.45,60.51,69000.0,60.47,60.54,60.45,60.51,69000.0
2010-04-19 14:05:00,60.51,60.6,60.42,60.44,140000.0,60.51,60.6,60.42,60.44,140000.0
2010-04-19 14:10:00,60.44,60.56,60.44,60.46,81000.0,60.44,60.56,60.44,60.46,81000.0
2010-04-19 14:15:00,60.47,60.48,60.35,60.44,239000.0,60.47,60.48,60.35,60.44,239000.0
2010-04-19 14:20:00,60.43,60.43,60.3,60.34,219000.0,60.43,60.43,60.3,60.34,219000.0
2010-04-19 14:25:00,60.34,60.73,60.32,60.64,369000.0,60.34,60.73,60.32,60.64,369000.0
2010-04-19 14:30:00,60.64,60.72,60.53,60.72,123000.0,60.64,60.72,60.53,60.72,123000.0
2010-04-19 14:35:00,60.71,60.9,60.68,60.8,304000.0,60.71,60.9,60.68,60.8,304000.0
2010-04-19 14:40:00,60.85,60.85,60.68,60.74,240000.0,60.85,60.85,60.68,60.74,240000.0
2010-04-19 14:45:00,60.78,60.78,60.59,60.65,157000.0,60.78,60.78,60.59,60.65,157000.0
2010-04-19 14:50:00,60.64,60.86,60.62,60.86,154000.0,60.64,60.86,60.62,60.86,154000.0
2010-04-19 14:55:00,60.83,60.98,60.77,60.98,226000.0,60.83,60.98,60.77,60.98,226000.0
2010-04-19 15:00:00,60.99,61.2,60.87,60.93,421000.0,60.99,61.2,60.87,60.93,421000.0
2010-04-19 15:05:00,60.93,61.1,60.87,61.07,145000.0,60.93,61.1,60.87,61.07,145000.0
2010-04-19 15:10:00,61.06,61.12,61.02,61.08,136000.0,61.06,61.12,61.02,61.08,136000.0
2010-04-19 15:15:00,61.08,61.15,60.98,61.02,175000.0,61.08,61.15,60.98,61.02,175000.0
2010-04-19 15:20:00,60.98,61.05,60.98,61.04,102000.0,60.98,61.05,60.98,61.04,102000.0
2010-04-19 15:25:00,61.05,61.15,61.02,61.15,179000.0,61.05,61.15,61.02,61.15,179000.0
2010-04-19 15:30:00,61.14,61.29,61.12,61.26,204000.0,61.14,61.29,61.12,61.26,204000.0
2010-04-19 15:35:00,61.27,61.33,61.12,61.16,291000.0,61.27,61.33,61.12,61.16,291000.0
2010-04-19 15:40:00,61.17,61.29,61.16,61.26,196000.0,61.17,61.29,61.16,61.26,196000.0
2010-04-19 15:45:00,61.25,61.32,61.21,61.23,212000.0,61.25,61.32,61.21,61.23,212000.0
2010-04-19 15:50:00,61.24,61.43,61.24,61.38,446000.0,61.24,61.43,61.24,61.38,446000.0
2010-04-19 15:55:00,61.38,61.47,61.35,61.4,648000.0,61.38,61.47,61.35,61.4,648000.0
2010-04-20 09:30:00,62.08,62.44,61.99,62.39,1091000.0,62.08,62.44,61.99,62.39,1091000.0
2010-04-20 09:35:00,62.39,62.45,62.2,62.3,545000.0,62.39,62.45,62.2,62.3,545000.0
2010-04-20 09:40:00,62.35,62.36,62.1,62.31,396000.0,62.35,62.36,62.1,62.31,396000.0
2010-04-20 09:45:00,62.31,62.81,62.3,62.73,720000.0,62.31,62.81,62.3,62.73,720000.0
2010-04-20 09:50:00,62.75,62.78,62.58,62.67,417000.0,62.75,62.78,62.58,62.67,417000.0
2010-04-20 09:55:00,62.7,62.77,62.66,62.74,450000.0,62.7,62.77,62.66,62.74,450000.0
2010-04-20 10:00:00,62.74,62.88,62.62,62.71,293000.0,62.74,62.88,62.62,62.71,293000.0
2010-04-20 10:05:00,62.71,62.73,62.55,62.73,304000.0,62.71,62.73,62.55,62.73,304000.0
2010-04-20 10:10:00,62.73,62.74,62.58,62.65,204000.0,62.73,62.74,62.58,62.65,204000.0
2010-04-20 10:15:00,62.6,62.74,62.6,62.69,119000.0,62.6,62.74,62.6,62.69,119000.0
2010-04-20 10:20:00,62.66,62.67,62.59,62.66,159000.0,62.66,62.67,62.59,62.66,159000.0
2010-04-20 10:25:00,62.63,62.77,62.63,62.73,146000.0,62.63,62.77,62.63,62.73,146000.0
2010-04-20 10:30:00,62.7,62.84,62.66,62.78,168000.0,62.7,62.84,62.66,62.78,168000.0
2010-04-20 10:35:00,62.78,62.88,62.78,62.88,187000.0,62.78,62.88,62.78,62.88,187000.0
2010-04-20 10:40:00,62.84,62.84,62.78,62.8,146000.0,62.84,62.84,62.78,62.8,146000.0
2010-04-20 10:45:00,62.8,62.82,62.7,62.7,202000.0,62.8,62.82,62.7,62.7,202000.0
2010-04-20 10:50:00,62.73,62.76,62.6,62.65,158000.0,62.73,62.76,62.6,62.65,158000.0
2010-04-20 10:55:00,62.61,62.7,62.6,62.68,100000.0,62.61,62.7,62.6,62.68,100000.0
2010-04-20 11:00:00,62.66,62.78,62.66,62.73,100000.0,62.66,62.78,62.66,62.73,100000.0
2010-04-20 11:05:00,62.74,62.74,62.61,62.64,85000.0,62.74,62.74,62.61,62.64,85000.0
2010-04-20 11:10:00,62.65,62.66,62.64,62.65,28000.0,62.65,62.66,62.64,62.65,28000.0
2010-04-20 11:15:00,62.63,62.68,62.59,62.68,126000.0,62.63,62.68,62.59,62.68,126000.0
2010-04-20 11:20:00,62.65,62.66,62.61,62.65,35000.0,62.65,62.66,62.61,62.65,35000.0
2010-04-20 11:25:00,62.66,62.69,62.63,62.69,93000.0,62.66,62.69,62.63,62.69,93000.0
2010-04-20 11:30:00,62.7,62.7,62.55,62.56,83000.0,62.7,62.7,62.55,62.56,83000.0
2010-04-20 11:35:00,62.57,62.62,62.5,62.61,205000.0,62.57,62.62,62.5,62.61,205000.0
2010-04-20 11:40:00,62.6,62.62,62.58,62.6,84000.0,62.6,62.62,62.58,62.6,84000.0
2010-04-20 11:45:00,62.6,62.72,62.6,62.72,126000.0,62.6,62.72,62.6,62.72,126000.0
2010-04-20 11:50:00,62.7,62.77,62.68,62.72,104000.0,62.7,62.77,62.68,62.72,104000.0
2010-04-20 11:55:00,62.72,62.81,62.67,62.77,241000.0,62.72,62.81,62.67,62.77,241000.0
2010-04-20 12:00:00,62.79,62.98,62.76,62.98,246000.0,62.79,62.98,62.76,62.98,246000.0
2010-04-20 12:05:00,62.98,63.05,62.85,62.97,260000.0,62.98,63.05,62.85,62.97,260000.0
2010-04-20 12:10:00,62.98,63.1,62.88,63.06,191000.0,62.98,63.1,62.88,63.06,191000.0
2010-04-20 12:15:00,63.05,63.16,62.99,63.13,213000.0,63.05,63.16,62.99,63.13,213000.0
2010-04-20 12:20:00,63.14,63.14,63.03,63.09,102000.0,63.14,63.14,63.03,63.09,102000.0
2010-04-20 12:25:00,63.09,63.15,63.07,63.13,124000.0,63.09,63.15,63.07,63.13,124000.0
2010-04-20 12:30:00,63.1,63.23,63.02,63.02,272000.0,63.1,63.23,63.02,63.02,272000.0
2010-04-20 12:35:00,63.02,63.14,63.02,63.14,93000.0,63.02,63.14,63.02,63.14,93000.0
2010-04-20 12:40:00,63.15,63.15,63.03,63.06,44000.0,63.15,63.15,63.03,63.06,44000.0
2010-04-20 12:45:00,63.06,63.08,63.03,63.05,146000.0,63.06,63.08,63.03,63.05,146000.0
2010-04-20 12:50:00,63.04,63.1,63.01,63.01,95000.0,63.04,63.1,63.01,63.01,95000.0
2010-04-20 12:55:00,63.01,63.05,62.91,62.91,117000.0,63.01,63.05,62.91,62.91,117000.0
2010-04-20 13:00:00,62.94,63.02,62.94,63.02,10000.0,62.94,63.02,62.94,63.02,10000.0
2010-04-20 13:05:00,63.02,63.02,62.99,62.99,13000.0,63.02,63.02,62.99,62.99,13000.0
2010-04-20 13:10:00,62.98,63.08,62.96,63.08,45000.0,62.98,63.08,62.96,63.08,45000.0
2010-04-20 13:15:00,63.06,63.2,63.06,63.19,204000.0,63.06,63.2,63.06,63.19,204000.0
2010-04-20 13:20:00,63.19,63.25,63.1,63.16,236000.0,63.19,63.25,63.1,63.16,236000.0
2010-04-20 13:25:00,63.16,63.26,63.14,63.25,99000.0,63.16,63.26,63.14,63.25,99000.0
2010-04-20 13:30:00,63.25,63.26,63.18,63.18,76000.0,63.25,63.26,63.18,63.18,76000.0
2010-04-20 13:35:00,63.19,63.19,63.15,63.17,40000.0,63.19,63.19,63.15,63.17,40000.0
2010-04-20 13:40:00,63.17,63.2,63.13,63.15,58000.0,63.17,63.2,63.13,63.15,58000.0
2010-04-20 13:45:00,63.15,63.26,63.15,63.25,86000.0,63.15,63.26,63.15,63.25,86000.0
2010-04-20 13:50:00,63.22,63.23,63.15,63.23,97000.0,63.22,63.23,63.15,63.23,97000.0
2010-04-20 13:55:00,63.24,63.24,63.17,63.21,21000.0,63.24,63.24,63.17,63.21,21000.0
2010-04-20 14:00:00,63.17,63.21,63.11,63.14,131000.0,63.17,63.21,63.11,63.14,131000.0
2010-04-20 14:05:00,63.12,63.12,62.96,62.98,179000.0,63.12,63.12,62.96,62.98,179000.0
2010-04-20 14:10:00,62.97,62.98,62.82,62.83,144000.0,62.97,62.98,62.82,62.83,144000.0
2010-04-20 14:15:00,62.85,63.06,62.83,63.05,125000.0,62.85,63.06,62.83,63.05,125000.0
2010-04-20 14:20:00,63.0,63.07,63.0,63.03,31000.0,63.0,63.07,63.0,63.03,31000.0
2010-04-20 14:25:00,63.03,63.15,63.01,63.09,46000.0,63.03,63.15,63.01,63.09,46000.0
2010-04-20 14:30:00,63.12,63.13,63.08,63.1,70000.0,63.12,63.13,63.08,63.1,70000.0
2010-04-20 14:35:00,63.13,63.23,63.12,63.21,104000.0,63.13,63.23,63.12,63.21,104000.0
2010-04-20 14:40:00,63.22,63.35,63.19,63.3,173000.0,63.22,63.35,63.19,63.3,173000.0
2010-04-20 14:45:00,63.33,63.48,63.32,63.36,217000.0,63.33,63.48,63.32,63.36,217000.0
2010-04-20 14:50:00,63.4,63.44,63.34,63.42,117000.0,63.4,63.44,63.34,63.42,117000.0
2010-04-20 14:55:00,63.44,63.49,63.42,63.46,150000.0,63.44,63.49,63.42,63.46,150000.0
2010-04-20 15:00:00,63.45,63.5,63.43,63.49,125000.0,63.45,63.5,63.43,63.49,125000.0
2010-04-20 15:05:00,63.48,63.5,63.41,63.42,164000.0,63.48,63.5,63.41,63.42,164000.0
2010-04-20 15:10:00,63.44,63.47,63.42,63.42,46000.0,63.44,63.47,63.42,63.42,46000.0
2010-04-20 15:15:00,63.44,63.45,63.39,63.39,217000.0,63.44,63.45,63.39,63.39,217000.0
2010-04-20 15:20:00,63.38,63.49,63.33,63.45,204000.0,63.38,63.49,63.33,63.45,204000.0
2010-04-20 15:25:00,63.46,63.52,63.43,63.49,161000.0,63.46,63.52,63.43,63.49,161000.0
2010-04-20 15:30:00,63.49,63.49,63.38,63.44,104000.0,63.49,63.49,63.38,63.44,104000.0
2010-04-20 15:35:00,63.43,63.45,63.36,63.43,160000.0,63.43,63.45,63.36,63.43,160000.0
2010-04-20 15:40:00,63.45,63.52,63.42,63.51,104000.0,63.45,63.52,63.42,63.51,104000.0
2010-04-20 15:45:00,63.49,63.5,63.33,63.41,197000.0,63.49,63.5,63.33,63.41,197000.0
2010-04-20 15:50:00,63.41,63.58,63.4,63.51,341000.0,63.41,63.58,63.4,63.51,341000.0
2010-04-20 15:55:00,63.51,63.58,63.5,63.57,340000.0,63.51,63.58,63.5,63.57,340000.0
2010-04-21 09:30:00,63.62,63.68,62.81,63.05,1126000.0,63.62,63.68,62.81,63.05,1126000.0
2010-04-21 09:35:00,63.05,63.09,62.66,62.86,491000.0,63.05,63.09,62.66,62.86,491000.0
2010-04-21 09:40:00,62.9,63.12,62.86,62.98,457000.0,62.9,63.12,62.86,62.98,457000.0
2010-04-21 09:45:00,63.0,63.04,62.85,62.91,235000.0,63.0,63.04,62.85,62.91,235000.0
2010-04-21 09:50:00,62.91,62.92,62.7,62.75,288000.0,62.91,62.92,62.7,62.75,288000.0
2010-04-21 09:55:00,62.77,63.19,62.77,63.19,358000.0,62.77,63.19,62.77,63.19,358000.0
2010-04-21 10:00:00,63.15,63.27,63.1,63.2,210000.0,63.15,63.27,63.1,63.2,210000.0
2010-04-21 10:05:00,63.16,63.18,62.9,62.9,190000.0,63.16,63.18,62.9,62.9,190000.0
2010-04-21 10:10:00,62.99,63.0,62.83,62.83,164000.0,62.99,63.0,62.83,62.83,164000.0
2010-04-21 10:15:00,62.85,62.85,62.6,62.74,360000.0,62.85,62.85,62.6,62.74,360000.0
2010-04-21 10:20:00,62.77,62.77,62.65,62.69,141000.0,62.77,62.77,62.65,62.69,141000.0
2010-04-21 10:25:00,62.65,62.7,62.51,62.62,255000.0,62.65,62.7,62.51,62.62,255000.0
2010-04-21 10:30:00,62.57,62.74,62.5,62.74,207000.0,62.57,62.74,62.5,62.74,207000.0
2010-04-21 10:35:00,62.74,62.8,62.67,62.75,199000.0,62.74,62.8,62.67,62.75,199000.0
2010-04-21 10:40:00,62.74,62.99,62.74,62.95,139000.0,62.74,62.99,62.74,62.95,139000.0
2010-04-21 10:45:00,62.9,62.99,62.81,62.81,88000.0,62.9,62.99,62.81,62.81,88000.0
2010-04-21 10:50:00,62.87,62.89,62.79,62.84,43000.0,62.87,62.89,62.79,62.84,43000.0
2010-04-21 10:55:00,62.87,63.0,62.83,62.96,49000.0,62.87,63.0,62.83,62.96,49000.0
2010-04-21 11:00:00,62.91,62.92,62.8,62.92,68000.0,62.91,62.92,62.8,62.92,68000.0
2010-04-21 11:05:00,62.91,62.91,62.84,62.87,17000.0,62.91,62.91,62.84,62.87,17000.0
2010-04-21 11:10:00,62.83,62.83,62.61,62.65,118000.0,62.83,62.83,62.61,62.65,118000.0
2010-04-21 11:15:00,62.65,62.74,62.61,62.74,91000.0,62.65,62.74,62.61,62.74,91000.0
2010-04-21 11:20:00,62.74,62.9,62.74,62.85,110000.0,62.74,62.9,62.74,62.85,110000.0
2010-04-21 11:25:00,62.82,62.82,62.66,62.68,93000.0,62.82,62.82,62.66,62.68,93000.0
2010-04-21 11:30:00,62.78,62.78,62.65,62.66,89000.0,62.78,62.78,62.65,62.66,89000.0
2010-04-21 11:35:00,62.65,62.7,62.56,62.7,105000.0,62.65,62.7,62.56,62.7,105000.0
2010-04-21 11:40:00,62.7,62.83,62.7,62.8,28000.0,62.7,62.83,62.7,62.8,28000.0
2010-04-21 11:45:00,62.82,62.82,62.7,62.72,50000.0,62.82,62.82,62.7,62.72,50000.0
2010-04-21 11:50:00,62.72,62.8,62.67,62.75,85000.0,62.72,62.8,62.67,62.75,85000.0
2010-04-21 11:55:00,62.8,62.88,62.79,62.85,42000.0,62.8,62.88,62.79,62.85,42000.0
2010-04-21 12:00:00,62.81,62.88,62.8,62.82,47000.0,62.81,62.88,62.8,62.82,47000.0
2010-04-21 12:05:00,62.82,62.82,62.71,62.76,10000.0,62.82,62.82,62.71,62.76,10000.0
2010-04-21 12:10:00,62.71,62.77,62.68,62.69,43000.0,62.71,62.77,62.68,62.69,43000.0
2010-04-21 12:15:00,62.71,62.81,62.69,62.81,59000.0,62.71,62.81,62.69,62.81,59000.0
2010-04-21 12:20:00,62.75,62.78,62.62,62.65,96000.0,62.75,62.78,62.62,62.65,96000.0
2010-04-21 12:25:00,62.74,62.82,62.66,62.7,60000.0,62.74,62.82,62.66,62.7,60000.0
2010-04-21 12:30:00,62.79,62.88,62.73,62.88,27000.0,62.79,62.88,62.73,62.88,27000.0
2010-04-21 12:35:00,62.87,63.0,62.87,62.92,54000.0,62.87,63.0,62.87,62.92,54000.0
2010-04-21 12:40:00,62.91,63.0,62.85,62.9,20000.0,62.91,63.0,62.85,62.9,20000.0
2010-04-21 12:45:00,62.95,62.99,62.9,62.93,23000.0,62.95,62.99,62.9,62.93,23000.0
2010-04-21 12:50:00,63.0,63.0,62.9,62.93,15000.0,63.0,63.0,62.9,62.93,15000.0
2010-04-21 12:55:00,62.93,62.99,62.92,62.94,21000.0,62.93,62.99,62.92,62.94,21000.0
2010-04-21 13:00:00,62.94,62.96,62.9,62.9,19000.0,62.94,62.96,62.9,62.9,19000.0
2010-04-21 13:05:00,62.94,62.94,62.9,62.91,7000.0,62.94,62.94,62.9,62.91,7000.0
2010-04-21 13:10:00,62.9,62.91,62.8,62.9,21000.0,62.9,62.91,62.8,62.9,21000.0
2010-04-21 13:15:00,62.79,62.79,62.73,62.73,20000.0,62.79,62.79,62.73,62.73,20000.0
2010-04-21 13:20:00,62.76,62.85,62.71,62.82,33000.0,62.76,62.85,62.71,62.82,33000.0
2010-04-21 13:25:00,62.83,62.9,62.77,62.77,28000.0,62.83,62.9,62.77,62.77,28000.0
2010-04-21 13:30:00,62.83,62.84,62.77,62.83,17000.0,62.83,62.84,62.77,62.83,17000.0
2010-04-21 13:35:00,62.83,62.85,62.8,62.84,10000.0,62.83,62.85,62.8,62.84,10000.0
2010-04-21 13:40:00,62.8,62.89,62.8,62.89,21000.0,62.8,62.89,62.8,62.89,21000.0
2010-04-21 13:45:00,62.9,62.95,62.88,62.95,31000.0,62.9,62.95,62.88,62.95,31000.0
2010-04-21 13:50:00,62.83,62.93,62.83,62.9,12000.0,62.83,62.93,62.83,62.9,12000.0
2010-04-21 13:55:00,62.9,62.9,62.84,62.9,34000.0,62.9,62.9,62.84,62.9,34000.0
2010-04-21 14:00:00,62.91,62.94,62.89,62.89,27000.0,62.91,62.94,62.89,62.89,27000.0
2010-04-21 14:05:00,62.85,62.9,62.81,62.81,49000.0,62.85,62.9,62.81,62.81,49000.0
2010-04-21 14:10:00,62.88,62.88,62.81,62.88,17000.0,62.88,62.88,62.81,62.88,17000.0
2010-04-21 14:15:00,62.83,62.83,62.71,62.79,82000.0,62.83,62.83,62.71,62.79,82000.0
2010-04-21 14:20:00,62.75,62.8,62.66,62.66,60000.0,62.75,62.8,62.66,62.66,60000.0
2010-04-21 14:25:00,62.64,62.74,62.61,62.7,47000.0,62.64,62.74,62.61,62.7,47000.0
2010-04-21 14:30:00,62.73,62.75,62.6,62.61,44000.0,62.73,62.75,62.6,62.61,44000.0
2010-04-21 14:35:00,62.6,62.67,62.53,62.64,108000.0,62.6,62.67,62.53,62.64,108000.0
2010-04-21 14:40:00,62.62,62.79,62.62,62.73,43000.0,62.62,62.79,62.62,62.73,43000.0
2010-04-21 14:45:00,62.72,62.73,62.65,62.65,24000.0,62.72,62.73,62.65,62.65,24000.0
2010-04-21 14:50:00,62.65,62.69,62.63,62.68,22000.0,62.65,62.69,62.63,62.68,22000.0
2010-04-21 14:55:00,62.65,62.71,62.6,62.71,52000.0,62.65,62.71,62.6,62.71,52000.0
2010-04-21 15:00:00,62.7,62.73,62.63,62.69,55000.0,62.7,62.73,62.63,62.69,55000.0
2010-04-21 15:05:00,62.7,62.74,62.65,62.65,63000.0,62.7,62.74,62.65,62.65,63000.0
2010-04-21 15:10:00,62.66,62.67,62.62,62.67,29000.0,62.66,62.67,62.62,62.67,29000.0
2010-04-21 15:15:00,62.68,62.78,62.67,62.75,46000.0,62.68,62.78,62.67,62.75,46000.0
2010-04-21 15:20:00,62.73,62.73,62.64,62.69,41000.0,62.73,62.73,62.64,62.69,41000.0
2010-04-21 15:25:00,62.69,62.8,62.68,62.8,37000.0,62.69,62.8,62.68,62.8,37000.0
2010-04-21 15:30:00,62.75,62.9,62.75,62.88,68000.0,62.75,62.9,62.75,62.88,68000.0
2010-04-21 15:35:00,62.87,62.99,62.87,62.94,100000.0,62.87,62.99,62.87,62.94,100000.0
2010-04-21 15:40:00,62.94,63.01,62.91,63.01,152000.0,62.94,63.01,62.91,63.01,152000.0
2010-04-21 15:45:00,63.01,63.15,63.0,63.05,99000.0,63.01,63.15,63.0,63.05,99000.0
2010-04-21 15:50:00,63.02,63.1,63.0,63.05,122000.0,63.02,63.1,63.0,63.05,122000.0
2010-04-21 15:55:00,63.05,63.1,62.92,62.96,291000.0,63.05,63.1,62.92,62.96,291000.0
2010-04-22 09:30:00,62.54,62.6,62.33,62.58,387000.0,62.54,62.6,62.33,62.58,387000.0
2010-04-22 09:35:00,62.58,62.84,62.4,62.8,261000.0,62.58,62.84,62.4,62.8,261000.0
2010-04-22 09:40:00,62.79,62.89,62.61,62.78,206000.0,62.79,62.89,62.61,62.78,206000.0
2010-04-22 09:45:00,62.72,62.76,62.62,62.76,85000.0,62.72,62.76,62.62,62.76,85000.0
2010-04-22 09:50:00,62.73,62.79,62.52,62.54,102000.0,62.73,62.79,62.52,62.54,102000.0
2010-04-22 09:55:00,62.54,62.6,62.43,62.5,92000.0,62.54,62.6,62.43,62.5,92000.0
2010-04-22 10:00:00,62.5,62.55,62.44,62.49,117000.0,62.5,62.55,62.44,62.49,117000.0
2010-04-22 10:05:00,62.53,62.6,62.5,62.5,113000.0,62.53,62.6,62.5,62.5,113000.0
2010-04-22 10:10:00,62.5,62.73,62.5,62.72,118000.0,62.5,62.73,62.5,62.72,118000.0
2010-04-22 10:15:00,62.79,62.79,62.71,62.77,39000.0,62.79,62.79,62.71,62.77,39000.0
2010-04-22 10:20:00,62.72,62.73,62.59,62.7,42000.0,62.72,62.73,62.59,62.7,42000.0
2010-04-22 10:25:00,62.7,62.8,62.7,62.71,45000.0,62.7,62.8,62.7,62.71,45000.0
2010-04-22 10:30:00,62.72,62.93,62.71,62.93,76000.0,62.72,62.93,62.71,62.93,76000.0
2010-04-22 10:35:00,62.93,63.23,62.91,63.06,233000.0,62.93,63.23,62.91,63.06,233000.0
2010-04-22 10:40:00,63.06,63.21,63.0,63.21,90000.0,63.06,63.21,63.0,63.21,90000.0
2010-04-22 10:45:00,63.23,63.4,63.1,63.35,164000.0,63.23,63.4,63.1,63.35,164000.0
2010-04-22 10:50:00,63.35,63.38,63.16,63.2,106000.0,63.35,63.38,63.16,63.2,106000.0
2010-04-22 10:55:00,63.23,63.3,63.15,63.17,49000.0,63.23,63.3,63.15,63.17,49000.0
2010-04-22 11:00:00,63.2,63.25,63.13,63.24,52000.0,63.2,63.25,63.13,63.24,52000.0
2010-04-22 11:05:00,63.28,63.36,63.2,63.33,86000.0,63.28,63.36,63.2,63.33,86000.0
2010-04-22 11:10:00,63.33,63.35,63.25,63.3,52000.0,63.33,63.35,63.25,63.3,52000.0
2010-04-22 11:15:00,63.26,63.3,63.2,63.21,50000.0,63.26,63.3,63.2,63.21,50000.0
2010-04-22 11:20:00,63.27,63.27,63.13,63.15,75000.0,63.27,63.27,63.13,63.15,75000.0
2010-04-22 11:25:00,63.15,63.21,63.13,63.13,20000.0,63.15,63.21,63.13,63.13,20000.0
2010-04-22 11:30:00,63.14,63.2,63.11,63.18,57000.0,63.14,63.2,63.11,63.18,57000.0
2010-04-22 11:35:00,63.14,63.18,63.05,63.11,173000.0,63.14,63.18,63.05,63.11,173000.0
2010-04-22 11:40:00,63.1,63.2,63.1,63.15,35000.0,63.1,63.2,63.1,63.15,35000.0
2010-04-22 11:45:00,63.14,63.14,63.01,63.06,59000.0,63.14,63.14,63.01,63.06,59000.0
2010-04-22 11:50:00,63.05,63.16,63.05,63.11,16000.0,63.05,63.16,63.05,63.11,16000.0
2010-04-22 11:55:00,63.15,63.29,63.15,63.21,54000.0,63.15,63.29,63.15,63.21,54000.0
2010-04-22 12:00:00,63.21,63.29,63.17,63.28,23000.0,63.21,63.29,63.17,63.28,23000.0
2010-04-22 12:05:00,63.3,63.5,63.26,63.5,159000.0,63.3,63.5,63.26,63.5,159000.0
2010-04-22 12:10:00,63.49,63.52,63.44,63.5,79000.0,63.49,63.52,63.44,63.5,79000.0
2010-04-22 12:15:00,63.48,63.59,63.45,63.47,157000.0,63.48,63.59,63.45,63.47,157000.0
2010-04-22 12:20:00,63.44,63.55,63.44,63.5,28000.0,63.44,63.55,63.44,63.5,28000.0
2010-04-22 12:25:00,63.5,63.57,63.49,63.57,41000.0,63.5,63.57,63.49,63.57,41000.0
2010-04-22 12:30:00,63.58,63.58,63.47,63.47,33000.0,63.58,63.58,63.47,63.47,33000.0
2010-04-22 12:35:00,63.54,63.57,63.52,63.57,38000.0,63.54,63.57,63.52,63.57,38000.0
2010-04-22 12:40:00,63.57,63.7,63.48,63.57,131000.0,63.57,63.7,63.48,63.57,131000.0
2010-04-22 12:45:00,63.54,63.63,63.52,63.62,91000.0,63.54,63.63,63.52,63.62,91000.0
2010-04-22 12:50:00,63.62,63.62,63.55,63.59,45000.0,63.62,63.62,63.55,63.59,45000.0
2010-04-22 12:55:00,63.58,63.64,63.58,63.61,19000.0,63.58,63.64,63.58,63.61,19000.0
2010-04-22 13:00:00,63.58,63.64,63.55,63.64,23000.0,63.58,63.64,63.55,63.64,23000.0
2010-04-22 13:05:00,63.64,63.72,63.63,63.72,85000.0,63.64,63.72,63.63,63.72,85000.0
2010-04-22 13:10:00,63.72,63.72,63.63,63.72,88000.0,63.72,63.72,63.63,63.72,88000.0
2010-04-22 13:15:00,63.71,63.82,63.68,63.68,146000.0,63.71,63.82,63.68,63.68,146000.0
2010-04-22 13:20:00,63.7,63.74,63.7,63.72,49000.0,63.7,63.74,63.7,63.72,49000.0
2010-04-22 13:25:00,63.73,63.81,63.72,63.81,81000.0,63.73,63.81,63.72,63.81,81000.0
2010-04-22 13:30:00,63.81,63.86,63.79,63.86,128000.0,63.81,63.86,63.79,63.86,128000.0
2010-04-22 13:35:00,63.84,63.9,63.81,63.87,131000.0,63.84,63.9,63.81,63.87,131000.0
2010-04-22 13:40:00,63.9,63.9,63.8,63.8,95000.0,63.9,63.9,63.8,63.8,95000.0
2010-04-22 13:45:00,63.82,64.0,63.81,63.84,198000.0,63.82,64.0,63.81,63.84,198000.0
2010-04-22 13:50:00,63.89,64.04,63.85,64.04,171000.0,63.89,64.04,63.85,64.04,171000.0
2010-04-22 13:55:00,64.03,64.03,63.92,64.02,30000.0,64.03,64.03,63.92,64.02,30000.0
2010-04-22 14:00:00,64.01,64.03,63.9,63.9,50000.0,64.01,64.03,63.9,63.9,50000.0
2010-04-22 14:05:00,63.9,63.98,63.85,63.93,98000.0,63.9,63.98,63.85,63.93,98000.0
2010-04-22 14:10:00,63.9,63.92,63.85,63.9,72000.0,63.9,63.92,63.85,63.9,72000.0
2010-04-22 14:15:00,63.93,64.03,63.93,64.03,125000.0,63.93,64.03,63.93,64.03,125000.0
2010-04-22 14:20:00,64.03,64.03,63.96,63.97,30000.0,64.03,64.03,63.96,63.97,30000.0
2010-04-22 14:25:00,63.98,64.03,63.97,64.03,67000.0,63.98,64.03,63.97,64.03,67000.0
2010-04-22 14:30:00,64.03,64.19,64.0,64.17,142000.0,64.03,64.19,64.0,64.17,142000.0
2010-04-22 14:35:00,64.16,64.18,64.0,64.1,112000.0,64.16,64.18,64.0,64.1,112000.0
2010-04-22 14:40:00,64.04,64.1,64.04,64.05,76000.0,64.04,64.1,64.04,64.05,76000.0
2010-04-22 14:45:00,64.05,64.1,64.03,64.03,83000.0,64.05,64.1,64.03,64.03,83000.0
2010-04-22 14:50:00,64.03,64.09,63.9,63.92,201000.0,64.03,64.09,63.9,63.92,201000.0
2010-04-22 14:55:00,63.9,63.97,63.81,63.86,103000.0,63.9,63.97,63.81,63.86,103000.0
2010-04-22 15:00:00,63.86,64.0,63.83,64.0,70000.0,63.86,64.0,63.83,64.0,70000.0
2010-04-22 15:05:00,64.0,64.08,63.93,63.93,57000.0,64.0,64.08,63.93,63.93,57000.0
2010-04-22 15:10:00,63.93,63.95,63.85,63.9,57000.0,63.93,63.95,63.85,63.9,57000.0
2010-04-22 15:15:00,63.9,64.06,63.87,64.04,86000.0,63.9,64.06,63.87,64.04,86000.0
2010-04-22 15:20:00,64.06,64.14,64.04,64.13,272000.0,64.06,64.14,64.04,64.13,272000.0
2010-04-22 15:25:00,64.13,64.14,64.04,64.09,133000.0,64.13,64.14,64.04,64.09,133000.0
2010-04-22 15:30:00,64.08,64.13,63.95,63.99,79000.0,64.08,64.13,63.95,63.99,79000.0
2010-04-22 15:35:00,63.99,64.0,63.85,63.86,109000.0,63.99,64.0,63.85,63.86,109000.0
2010-04-22 15:40:00,63.88,64.07,63.87,64.05,130000.0,63.88,64.07,63.87,64.05,130000.0
2010-04-22 15:45:00,64.05,64.07,63.96,64.02,108000.0,64.05,64.07,63.96,64.02,108000.0
2010-04-22 15:50:00,64.01,64.06,63.96,64.03,225000.0,64.01,64.06,63.96,64.03,225000.0
2010-04-22 15:55:00,64.01,64.05,63.96,64.05,319000.0,64.01,64.05,63.96,64.05,319000.0
2010-04-23 09:30:00,64.24,64.48,64.15,64.48,509000.0,64.24,64.48,64.15,64.48,509000.0
2010-04-23 09:35:00,64.47,64.75,64.41,64.49,399000.0,64.47,64.75,64.41,64.49,399000.0
2010-04-23 09:40:00,64.55,64.55,64.2,64.25,299000.0,64.55,64.55,64.2,64.25,299000.0
2010-04-23 09:45:00,64.24,64.54,64.07,64.44,440000.0,64.24,64.54,64.07,64.44,440000.0
2010-04-23 09:50:00,64.38,64.59,64.29,64.59,112000.0,64.38,64.59,64.29,64.59,112000.0
2010-04-23 09:55:00,64.62,64.64,64.43,64.57,172000.0,64.62,64.64,64.43,64.57,172000.0
2010-04-23 10:00:00,64.59,64.7,64.54,64.6,209000.0,64.59,64.7,64.54,64.6,209000.0
2010-04-23 10:05:00,64.61,64.74,64.48,64.66,91000.0,64.61,64.74,64.48,64.66,91000.0
2010-04-23 10:10:00,64.69,64.74,64.61,64.72,132000.0,64.69,64.74,64.61,64.72,132000.0
2010-04-23 10:15:00,64.71,64.73,64.51,64.61,149000.0,64.71,64.73,64.51,64.61,149000.0
2010-04-23 10:20:00,64.64,64.73,64.62,64.66,94000.0,64.64,64.73,64.62,64.66,94000.0
2010-04-23 10:25:00,64.66,64.78,64.64,64.67,201000.0,64.66,64.78,64.64,64.67,201000.0
2010-04-23 10:30:00,64.62,64.69,64.61,64.68,126000.0,64.62,64.69,64.61,64.68,126000.0
2010-04-23 10:35:00,64.64,64.64,64.59,64.62,108000.0,64.64,64.64,64.59,64.62,108000.0
2010-04-23 10:40:00,64.64,64.64,64.52,64.56,106000.0,64.64,64.64,64.52,64.56,106000.0
2010-04-23 10:45:00,64.59,64.63,64.55,64.6,67000.0,64.59,64.63,64.55,64.6,67000.0
2010-04-23 10:50:00,64.56,64.59,64.5,64.55,161000.0,64.56,64.59,64.5,64.55,161000.0
2010-04-23 10:55:00,64.54,64.57,64.46,64.49,86000.0,64.54,64.57,64.46,64.49,86000.0
2010-04-23 11:00:00,64.51,64.55,64.44,64.44,33000.0,64.51,64.55,64.44,64.44,33000.0
2010-04-23 11:05:00,64.47,64.48,64.2,64.24,195000.0,64.47,64.48,64.2,64.24,195000.0
2010-04-23 11:10:00,64.28,64.35,64.23,64.34,38000.0,64.28,64.35,64.23,64.34,38000.0
2010-04-23 11:15:00,64.33,64.5,64.32,64.46,64000.0,64.33,64.5,64.32,64.46,64000.0
2010-04-23 11:20:00,64.45,64.47,64.28,64.36,76000.0,64.45,64.47,64.28,64.36,76000.0
2010-04-23 11:25:00,64.34,64.42,64.32,64.39,19000.0,64.34,64.42,64.32,64.39,19000.0
2010-04-23 11:30:00,64.33,64.38,64.15,64.15,86000.0,64.33,64.38,64.15,64.15,86000.0
2010-04-23 11:35:00,64.16,64.3,64.11,64.3,97000.0,64.16,64.3,64.11,64.3,97000.0
2010-04-23 11:40:00,64.23,64.25,64.15,64.17,56000.0,64.23,64.25,64.15,64.17,56000.0
2010-04-23 11:45:00,64.18,64.33,64.18,64.32,32000.0,64.18,64.33,64.18,64.32,32000.0
2010-04-23 11:50:00,64.26,64.28,64.25,64.25,6000.0,64.26,64.28,64.25,64.25,6000.0
2010-04-23 11:55:00,64.26,64.4,64.25,64.34,69000.0,64.26,64.4,64.25,64.34,69000.0
2010-04-23 12:00:00,64.37,64.49,64.37,64.41,29000.0,64.37,64.49,64.37,64.41,29000.0
2010-04-23 12:05:00,64.41,64.42,64.35,64.35,20000.0,64.41,64.42,64.35,64.35,20000.0
2010-04-23 12:10:00,64.34,64.35,64.27,64.3,97000.0,64.34,64.35,64.27,64.3,97000.0
2010-04-23 12:15:00,64.31,64.32,64.28,64.29,17000.0,64.31,64.32,64.28,64.29,17000.0
2010-04-23 12:20:00,64.29,64.35,64.29,64.35,32000.0,64.29,64.35,64.29,64.35,32000.0
2010-04-23 12:25:00,64.39,64.44,64.28,64.37,41000.0,64.39,64.44,64.28,64.37,41000.0
2010-04-23 12:30:00,64.43,64.44,64.37,64.38,35000.0,64.43,64.44,64.37,64.38,35000.0
2010-04-23 12:35:00,64.38,64.42,64.32,64.38,30000.0,64.38,64.42,64.32,64.38,30000.0
2010-04-23 12:40:00,64.43,64.49,64.37,64.46,67000.0,64.43,64.49,64.37,64.46,67000.0
2010-04-23 12:45:00,64.46,64.47,64.42,64.46,44000.0,64.46,64.47,64.42,64.46,44000.0
2010-04-23 12:50:00,64.45,64.47,64.42,64.47,25000.0,64.45,64.47,64.42,64.47,25000.0
2010-04-23 12:55:00,64.46,64.56,64.42,64.55,91000.0,64.46,64.56,64.42,64.55,91000.0
2010-04-23 13:00:00,64.54,64.56,64.51,64.52,67000.0,64.54,64.56,64.51,64.52,67000.0
2010-04-23 13:05:00,64.48,64.5,64.45,64.5,43000.0,64.48,64.5,64.45,64.5,43000.0
2010-04-23 13:10:00,64.48,64.51,64.47,64.47,55000.0,64.48,64.51,64.47,64.47,55000.0
2010-04-23 13:15:00,64.47,64.51,64.45,64.45,40000.0,64.47,64.51,64.45,64.45,40000.0
2010-04-23 13:20:00,64.45,64.47,64.44,64.47,47000.0,64.45,64.47,64.44,64.47,47000.0
2010-04-23 13:25:00,64.44,64.48,64.44,64.48,30000.0,64.44,64.48,64.44,64.48,30000.0
2010-04-23 13:30:00,64.47,64.5,64.46,64.48,33000.0,64.47,64.5,64.46,64.48,33000.0
2010-04-23 13:35:00,64.49,64.49,64.44,64.46,92000.0,64.49,64.49,64.44,64.46,92000.0
2010-04-23 13:40:00,64.47,64.49,64.45,64.46,77000.0,64.47,64.49,64.45,64.46,77000.0
2010-04-23 13:45:00,64.46,64.55,64.46,64.52,83000.0,64.46,64.55,64.46,64.52,83000.0
2010-04-23 13:50:00,64.52,64.56,64.49,64.54,48000.0,64.52,64.56,64.49,64.54,48000.0
2010-04-23 13:55:00,64.55,64.56,64.52,64.53,38000.0,64.55,64.56,64.52,64.53,38000.0
2010-04-23 14:00:00,64.56,64.58,64.53,64.57,95000.0,64.56,64.58,64.53,64.57,95000.0
2010-04-23 14:05:00,64.57,64.57,64.46,64.46,57000.0,64.57,64.57,64.46,64.46,57000.0
2010-04-23 14:10:00,64.46,64.54,64.46,64.52,78000.0,64.46,64.54,64.46,64.52,78000.0
2010-04-23 14:15:00,64.56,64.58,64.53,64.53,52000.0,64.56,64.58,64.53,64.53,52000.0
2010-04-23 14:20:00,64.53,64.58,64.53,64.58,37000.0,64.53,64.58,64.53,64.58,37000.0
2010-04-23 14:25:00,64.55,64.57,64.51,64.56,15000.0,64.55,64.57,64.51,64.56,15000.0
2010-04-23 14:30:00,64.54,64.56,64.54,64.56,5000.0,64.54,64.56,64.54,64.56,5000.0
2010-04-23 14:35:00,64.58,64.6,64.55,64.58,42000.0,64.58,64.6,64.55,64.58,42000.0
2010-04-23 14:40:00,64.6,64.65,64.59,64.65,63000.0,64.6,64.65,64.59,64.65,63000.0
2010-04-23 14:45:00,64.64,64.65,64.6,64.63,139000.0,64.64,64.65,64.6,64.63,139000.0
2010-04-23 14:50:00,64.65,64.68,64.62,64.68,77000.0,64.65,64.68,64.62,64.68,77000.0
2010-04-23 14:55:00,64.7,64.72,64.69,64.69,146000.0,64.7,64.72,64.69,64.69,146000.0
2010-04-23 15:00:00,64.7,64.72,64.67,64.68,59000.0,64.7,64.72,64.67,64.68,59000.0
2010-04-23 15:05:00,64.68,64.71,64.58,64.6,103000.0,64.68,64.71,64.58,64.6,103000.0
2010-04-23 15:10:00,64.58,64.59,64.54,64.54,18000.0,64.58,64.59,64.54,64.54,18000.0
2010-04-23 15:15:00,64.54,64.59,64.54,64.59,60000.0,64.54,64.59,64.54,64.59,60000.0
2010-04-23 15:20:00,64.57,64.64,64.57,64.6,50000.0,64.57,64.64,64.57,64.6,50000.0
2010-04-23 15:25:00,64.6,64.61,64.54,64.55,39000.0,64.6,64.61,64.54,64.55,39000.0
2010-04-23 15:30:00,64.55,64.58,64.54,64.56,48000.0,64.55,64.58,64.54,64.56,48000.0
2010-04-23 15:35:00,64.58,64.63,64.56,64.61,84000.0,64.58,64.63,64.56,64.61,84000.0
2010-04-23 15:40:00,64.6,64.62,64.46,64.47,162000.0,64.6,64.62,64.46,64.47,162000.0
2010-04-23 15:45:00,64.47,64.59,64.46,64.58,127000.0,64.47,64.59,64.46,64.58,127000.0
2010-04-23 15:50:00,64.58,64.64,64.55,64.62,168000.0,64.58,64.64,64.55,64.62,168000.0
2010-04-23 15:55:00,64.64,64.64,64.56,64.6,247000.0,64.64,64.64,64.56,64.6,247000.0
2010-04-26 09:30:00,64.83,65.15,64.77,65.05,1006000.0,64.83,65.15,64.77,65.05,1006000.0
2010-04-26 09:35:00,65.05,65.08,64.53,64.58,453000.0,65.05,65.08,64.53,64.58,453000.0
2010-04-26 09:40:00,64.63,64.72,64.19,64.23,486000.0,64.63,64.72,64.19,64.23,486000.0
2010-04-26 09:45:00,64.28,64.37,63.79,64.02,832000.0,64.28,64.37,63.79,64.02,832000.0
2010-04-26 09:50:00,64.02,64.29,63.93,64.06,303000.0,64.02,64.29,63.93,64.06,303000.0
2010-04-26 09:55:00,64.1,64.19,63.93,63.94,251000.0,64.1,64.19,63.93,63.94,251000.0
2010-04-26 10:00:00,63.94,64.0,63.71,63.76,276000.0,63.94,64.0,63.71,63.76,276000.0
2010-04-26 10:05:00,63.81,64.0,63.76,63.9,223000.0,63.81,64.0,63.76,63.9,223000.0
2010-04-26 10:10:00,63.94,63.97,63.82,63.96,115000.0,63.94,63.97,63.82,63.96,115000.0
2010-04-26 10:15:00,63.92,63.92,63.8,63.83,41000.0,63.92,63.92,63.8,63.83,41000.0
2010-04-26 10:20:00,63.81,64.3,63.75,64.22,320000.0,63.81,64.3,63.75,64.22,320000.0
2010-04-26 10:25:00,64.24,64.3,64.2,64.25,145000.0,64.24,64.3,64.2,64.25,145000.0
2010-04-26 10:30:00,64.25,64.55,64.21,64.33,276000.0,64.25,64.55,64.21,64.33,276000.0
2010-04-26 10:35:00,64.33,64.44,64.28,64.38,48000.0,64.33,64.44,64.28,64.38,48000.0
2010-04-26 10:40:00,64.44,64.5,64.37,64.47,73000.0,64.44,64.5,64.37,64.47,73000.0
2010-04-26 10:45:00,64.46,64.5,64.43,64.45,63000.0,64.46,64.5,64.43,64.45,63000.0
2010-04-26 10:50:00,64.43,64.48,64.39,64.45,61000.0,64.43,64.48,64.39,64.45,61000.0
2010-04-26 10:55:00,64.45,64.45,64.34,64.39,34000.0,64.45,64.45,64.34,64.39,34000.0
2010-04-26 11:00:00,64.38,64.47,64.38,64.43,50000.0,64.38,64.47,64.38,64.43,50000.0
2010-04-26 11:05:00,64.42,64.45,64.4,64.44,26000.0,64.42,64.45,64.4,64.44,26000.0
2010-04-26 11:10:00,64.43,64.43,64.36,64.42,40000.0,64.43,64.43,64.36,64.42,40000.0
2010-04-26 11:15:00,64.41,64.43,64.39,64.41,45000.0,64.41,64.43,64.39,64.41,45000.0
2010-04-26 11:20:00,64.4,64.44,64.35,64.42,77000.0,64.4,64.44,64.35,64.42,77000.0
2010-04-26 11:25:00,64.44,64.45,64.37,64.37,77000.0,64.44,64.45,64.37,64.37,77000.0
2010-04-26 11:30:00,64.37,64.39,64.35,64.35,17000.0,64.37,64.39,64.35,64.35,17000.0
2010-04-26 11:35:00,64.33,64.38,64.27,64.29,63000.0,64.33,64.38,64.27,64.29,63000.0
2010-04-26 11:40:00,64.29,64.31,64.18,64.18,75000.0,64.29,64.31,64.18,64.18,75000.0
2010-04-26 11:45:00,64.19,64.25,64.1,64.24,61000.0,64.19,64.25,64.1,64.24,61000.0
2010-04-26 11:50:00,64.21,64.24,64.11,64.13,21000.0,64.21,64.24,64.11,64.13,21000.0
2010-04-26 11:55:00,64.13,64.35,64.13,64.35,104000.0,64.13,64.35,64.13,64.35,104000.0
2010-04-26 12:00:00,64.32,64.39,64.25,64.29,55000.0,64.32,64.39,64.25,64.29,55000.0
2010-04-26 12:05:00,64.27,64.31,64.25,64.3,41000.0,64.27,64.31,64.25,64.3,41000.0
2010-04-26 12:10:00,64.3,64.3,64.24,64.26,12000.0,64.3,64.3,64.24,64.26,12000.0
2010-04-26 12:15:00,64.24,64.31,64.22,64.27,105000.0,64.24,64.31,64.22,64.27,105000.0
2010-04-26 12:20:00,64.25,64.31,64.21,64.31,62000.0,64.25,64.31,64.21,64.31,62000.0
2010-04-26 12:25:00,64.3,64.38,64.3,64.38,24000.0,64.3,64.38,64.3,64.38,24000.0
2010-04-26 12:30:00,64.38,64.38,64.3,64.3,7000.0,64.38,64.38,64.3,64.3,7000.0
2010-04-26 12:35:00,64.33,64.34,64.29,64.31,8000.0,64.33,64.34,64.29,64.31,8000.0
2010-04-26 12:40:00,64.29,64.35,64.29,64.34,31000.0,64.29,64.35,64.29,64.34,31000.0
2010-04-26 12:45:00,64.32,64.38,64.32,64.38,14000.0,64.32,64.38,64.32,64.38,14000.0
2010-04-26 12:50:00,64.39,64.39,64.35,64.35,19000.0,64.39,64.39,64.35,64.35,19000.0
2010-04-26 12:55:00,64.37,64.39,64.35,64.39,18000.0,64.37,64.39,64.35,64.39,18000.0
2010-04-26 13:00:00,64.39,64.4,64.35,64.38,24000.0,64.39,64.4,64.35,64.38,24000.0
2010-04-26 13:05:00,64.37,64.37,64.32,64.33,6000.0,64.37,64.37,64.32,64.33,6000.0
2010-04-26 13:10:00,64.31,64.35,64.31,64.31,9000.0,64.31,64.35,64.31,64.31,9000.0
2010-04-26 13:15:00,64.31,64.34,64.25,64.3,32000.0,64.31,64.34,64.25,64.3,32000.0
2010-04-26 13:20:00,64.25,64.35,64.22,64.34,50000.0,64.25,64.35,64.22,64.34,50000.0
2010-04-26 13:25:00,64.33,64.34,64.25,64.25,56000.0,64.33,64.34,64.25,64.25,56000.0
2010-04-26 13:30:00,64.28,64.3,64.24,64.24,25000.0,64.28,64.3,64.24,64.24,25000.0
2010-04-26 13:35:00,64.24,64.34,64.21,64.28,119000.0,64.24,64.34,64.21,64.28,119000.0
2010-04-26 13:40:00,64.3,64.3,64.25,64.26,21000.0,64.3,64.3,64.25,64.26,21000.0
2010-04-26 13:45:00,64.26,64.27,64.24,64.27,6000.0,64.26,64.27,64.24,64.27,6000.0
2010-04-26 13:50:00,64.24,64.33,64.24,64.33,37000.0,64.24,64.33,64.24,64.33,37000.0
2010-04-26 13:55:00,64.33,64.33,64.27,64.28,30000.0,64.33,64.33,64.27,64.28,30000.0
2010-04-26 14:00:00,64.28,64.3,64.27,64.27,41000.0,64.28,64.3,64.27,64.27,41000.0
2010-04-26 14:05:00,64.28,64.3,64.27,64.3,19000.0,64.28,64.3,64.27,64.3,19000.0
2010-04-26 14:10:00,64.29,64.33,64.26,64.32,26000.0,64.29,64.33,64.26,64.32,26000.0
2010-04-26 14:15:00,64.34,64.34,64.29,64.29,29000.0,64.34,64.34,64.29,64.29,29000.0
2010-04-26 14:20:00,64.3,64.4,64.3,64.39,101000.0,64.3,64.4,64.3,64.39,101000.0
2010-04-26 14:25:00,64.38,64.4,64.35,64.35,43000.0,64.38,64.4,64.35,64.35,43000.0
2010-04-26 14:30:00,64.38,64.48,64.37,64.47,69000.0,64.38,64.48,64.37,64.47,69000.0
2010-04-26 14:35:00,64.46,64.47,64.43,64.44,24000.0,64.46,64.47,64.43,64.44,24000.0
2010-04-26 14:40:00,64.44,64.48,64.4,64.47,36000.0,64.44,64.48,64.4,64.47,36000.0
2010-04-26 14:45:00,64.47,64.59,64.46,64.51,86000.0,64.47,64.59,64.46,64.51,86000.0
2010-04-26 14:50:00,64.51,64.52,64.44,64.49,82000.0,64.51,64.52,64.44,64.49,82000.0
2010-04-26 14:55:00,64.49,64.56,64.46,64.5,59000.0,64.49,64.56,64.46,64.5,59000.0
2010-04-26 15:00:00,64.5,64.5,64.41,64.43,94000.0,64.5,64.5,64.41,64.43,94000.0
2010-04-26 15:05:00,64.39,64.42,64.36,64.39,36000.0,64.39,64.42,64.36,64.39,36000.0
2010-04-26 15:10:00,64.37,64.37,64.11,64.11,191000.0,64.37,64.37,64.11,64.11,191000.0
2010-04-26 15:15:00,64.12,64.27,64.11,64.27,83000.0,64.12,64.27,64.11,64.27,83000.0
2010-04-26 15:20:00,64.22,64.27,64.08,64.14,100000.0,64.22,64.27,64.08,64.14,100000.0
2010-04-26 15:25:00,64.13,64.37,64.13,64.3,77000.0,64.13,64.37,64.13,64.3,77000.0
2010-04-26 15:30:00,64.31,64.38,64.3,64.3,62000.0,64.31,64.38,64.3,64.3,62000.0
2010-04-26 15:35:00,64.34,64.4,64.33,64.33,115000.0,64.34,64.4,64.33,64.33,115000.0
2010-04-26 15:40:00,64.34,64.39,64.32,64.35,49000.0,64.34,64.39,64.32,64.35,49000.0
2010-04-26 15:45:00,64.31,64.36,64.25,64.29,159000.0,64.31,64.36,64.25,64.29,159000.0
2010-04-26 15:50:00,64.3,64.34,64.21,64.22,281000.0,64.3,64.34,64.21,64.22,281000.0
2010-04-26 15:55:00,64.25,64.25,64.09,64.09,296000.0,64.25,64.25,64.09,64.09,296000.0
2010-04-27 09:30:00,63.14,63.2,62.8,63.11,610000.0,63.14,63.2,62.8,63.11,610000.0
2010-04-27 09:35:00,63.15,63.19,62.35,62.43,768000.0,63.15,63.19,62.35,62.43,768000.0
2010-04-27 09:40:00,62.46,63.0,62.45,62.77,323000.0,62.46,63.0,62.45,62.77,323000.0
2010-04-27 09:45:00,62.74,62.87,62.65,62.72,193000.0,62.74,62.87,62.65,62.72,193000.0
2010-04-27 09:50:00,62.73,62.85,62.69,62.72,166000.0,62.73,62.85,62.69,62.72,166000.0
2010-04-27 09:55:00,62.7,62.86,62.65,62.79,168000.0,62.7,62.86,62.65,62.79,168000.0
2010-04-27 10:00:00,62.79,62.9,62.71,62.84,100000.0,62.79,62.9,62.71,62.84,100000.0
2010-04-27 10:05:00,62.83,63.0,62.81,62.96,131000.0,62.83,63.0,62.81,62.96,131000.0
2010-04-27 10:10:00,62.93,62.98,62.79,62.8,105000.0,62.93,62.98,62.79,62.8,105000.0
2010-04-27 10:15:00,62.8,62.94,62.8,62.9,51000.0,62.8,62.94,62.8,62.9,51000.0
2010-04-27 10:20:00,62.91,63.0,62.8,62.81,138000.0,62.91,63.0,62.8,62.81,138000.0
2010-04-27 10:25:00,62.84,62.9,62.72,62.79,160000.0,62.84,62.9,62.72,62.79,160000.0
2010-04-27 10:30:00,62.84,62.91,62.8,62.91,77000.0,62.84,62.91,62.8,62.91,77000.0
2010-04-27 10:35:00,62.89,62.89,62.75,62.81,103000.0,62.89,62.89,62.75,62.81,103000.0
2010-04-27 10:40:00,62.84,62.88,62.75,62.87,68000.0,62.84,62.88,62.75,62.87,68000.0
2010-04-27 10:45:00,62.9,62.93,62.77,62.88,91000.0,62.9,62.93,62.77,62.88,91000.0
2010-04-27 10:50:00,62.8,62.83,62.71,62.73,108000.0,62.8,62.83,62.71,62.73,108000.0
2010-04-27 10:55:00,62.75,62.77,62.7,62.73,178000.0,62.75,62.77,62.7,62.73,178000.0
2010-04-27 11:00:00,62.73,62.77,62.7,62.75,159000.0,62.73,62.77,62.7,62.75,159000.0
2010-04-27 11:05:00,62.73,62.75,62.69,62.7,146000.0,62.73,62.75,62.69,62.7,146000.0
2010-04-27 11:10:00,62.7,62.74,62.63,62.67,207000.0,62.7,62.74,62.63,62.67,207000.0
2010-04-27 11:15:00,62.65,62.68,62.6,62.65,153000.0,62.65,62.68,62.6,62.65,153000.0
2010-04-27 11:20:00,62.61,62.63,62.23,62.23,280000.0,62.61,62.63,62.23,62.23,280000.0
2010-04-27 11:25:00,62.24,62.26,61.84,61.94,595000.0,62.24,62.26,61.84,61.94,595000.0
2010-04-27 11:30:00,61.9,62.09,61.84,62.05,153000.0,61.9,62.09,61.84,62.05,153000.0
2010-04-27 11:35:00,61.95,62.07,61.8,61.91,181000.0,61.95,62.07,61.8,61.91,181000.0
2010-04-27 11:40:00,61.9,61.94,61.82,61.9,146000.0,61.9,61.94,61.82,61.9,146000.0
2010-04-27 11:45:00,61.9,61.9,61.62,61.65,249000.0,61.9,61.9,61.62,61.65,249000.0
2010-04-27 11:50:00,61.65,61.88,61.65,61.72,192000.0,61.65,61.88,61.65,61.72,192000.0
2010-04-27 11:55:00,61.75,61.8,61.63,61.78,178000.0,61.75,61.8,61.63,61.78,178000.0
2010-04-27 12:00:00,61.78,61.91,61.78,61.91,166000.0,61.78,61.91,61.78,61.91,166000.0
2010-04-27 12:05:00,61.89,61.94,61.73,61.77,119000.0,61.89,61.94,61.73,61.77,119000.0
2010-04-27 12:10:00,61.79,61.85,61.55,61.61,222000.0,61.79,61.85,61.55,61.61,222000.0
2010-04-27 12:15:00,61.58,61.78,61.57,61.76,72000.0,61.58,61.78,61.57,61.76,72000.0
2010-04-27 12:20:00,61.8,61.85,61.76,61.8,72000.0,61.8,61.85,61.76,61.8,72000.0
2010-04-27 12:25:00,61.8,61.84,61.7,61.71,78000.0,61.8,61.84,61.7,61.71,78000.0
2010-04-27 12:30:00,61.68,61.72,61.63,61.7,64000.0,61.68,61.72,61.63,61.7,64000.0
2010-04-27 12:35:00,61.72,61.8,61.67,61.79,45000.0,61.72,61.8,61.67,61.79,45000.0
2010-04-27 12:40:00,61.74,61.79,61.72,61.76,68000.0,61.74,61.79,61.72,61.76,68000.0
2010-04-27 12:45:00,61.76,61.8,61.69,61.69,117000.0,61.76,61.8,61.69,61.69,117000.0
2010-04-27 12:50:00,61.68,61.73,61.65,61.72,81000.0,61.68,61.73,61.65,61.72,81000.0
2010-04-27 12:55:00,61.68,61.8,61.64,61.78,108000.0,61.68,61.8,61.64,61.78,108000.0
2010-04-27 13:00:00,61.78,61.94,61.78,61.94,136000.0,61.78,61.94,61.78,61.94,136000.0
2010-04-27 13:05:00,61.93,61.97,61.88,61.92,102000.0,61.93,61.97,61.88,61.92,102000.0
2010-04-27 13:10:00,61.9,61.93,61.86,61.89,39000.0,61.9,61.93,61.86,61.89,39000.0
2010-04-27 13:15:00,61.88,61.98,61.88,61.98,59000.0,61.88,61.98,61.88,61.98,59000.0
2010-04-27 13:20:00,61.98,62.17,61.97,62.13,164000.0,61.98,62.17,61.97,62.13,164000.0
2010-04-27 13:25:00,62.12,62.3,62.09,62.3,163000.0,62.12,62.3,62.09,62.3,163000.0
2010-04-27 13:30:00,62.2,62.35,62.2,62.27,137000.0,62.2,62.35,62.2,62.27,137000.0
2010-04-27 13:35:00,62.27,62.3,62.12,62.15,118000.0,62.27,62.3,62.12,62.15,118000.0
2010-04-27 13:40:00,62.14,62.24,62.13,62.21,37000.0,62.14,62.24,62.13,62.21,37000.0
2010-04-27 13:45:00,62.24,62.24,62.18,62.24,41000.0,62.24,62.24,62.18,62.24,41000.0
2010-04-27 13:50:00,62.24,62.24,62.14,62.18,142000.0,62.24,62.24,62.14,62.18,142000.0
2010-04-27 13:55:00,62.21,62.33,62.15,62.29,86000.0,62.21,62.33,62.15,62.29,86000.0
2010-04-27 14:00:00,62.26,62.32,62.11,62.2,50000.0,62.26,62.32,62.11,62.2,50000.0
2010-04-27 14:05:00,62.16,62.19,62.12,62.15,70000.0,62.16,62.19,62.12,62.15,70000.0
2010-04-27 14:10:00,62.14,62.2,62.14,62.18,43000.0,62.14,62.2,62.14,62.18,43000.0
2010-04-27 14:15:00,62.21,62.22,62.16,62.21,50000.0,62.21,62.22,62.16,62.21,50000.0
2010-04-27 14:20:00,62.19,62.21,62.12,62.19,95000.0,62.19,62.21,62.12,62.19,95000.0
2010-04-27 14:25:00,62.2,62.23,62.15,62.15,68000.0,62.2,62.23,62.15,62.15,68000.0
2010-04-27 14:30:00,62.15,62.15,62.1,62.14,122000.0,62.15,62.15,62.1,62.14,122000.0
2010-04-27 14:35:00,62.1,62.2,62.1,62.15,103000.0,62.1,62.2,62.1,62.15,103000.0
2010-04-27 14:40:00,62.19,62.2,62.13,62.2,57000.0,62.19,62.2,62.13,62.2,57000.0
2010-04-27 14:45:00,62.16,62.18,62.14,62.16,38000.0,62.16,62.18,62.14,62.16,38000.0
2010-04-27 14:50:00,62.15,62.19,62.15,62.19,131000.0,62.15,62.19,62.15,62.19,131000.0
2010-04-27 14:55:00,62.17,62.26,62.15,62.24,146000.0,62.17,62.26,62.15,62.24,146000.0
2010-04-27 15:00:00,62.2,62.23,62.14,62.23,73000.0,62.2,62.23,62.14,62.23,73000.0
2010-04-27 15:05:00,62.23,62.26,62.15,62.24,52000.0,62.23,62.26,62.15,62.24,52000.0
2010-04-27 15:10:00,62.24,62.26,62.2,62.26,76000.0,62.24,62.26,62.2,62.26,76000.0
2010-04-27 15:15:00,62.21,62.26,62.2,62.26,77000.0,62.21,62.26,62.2,62.26,77000.0
2010-04-27 15:20:00,62.27,62.29,62.25,62.25,77000.0,62.27,62.29,62.25,62.25,77000.0
2010-04-27 15:25:00,62.21,62.23,62.02,62.06,223000.0,62.21,62.23,62.02,62.06,223000.0
2010-04-27 15:30:00,62.07,62.11,62.02,62.07,247000.0,62.07,62.11,62.02,62.07,247000.0
2010-04-27 15:35:00,62.07,62.11,62.05,62.11,310000.0,62.07,62.11,62.05,62.11,310000.0
2010-04-27 15:40:00,62.08,62.11,62.04,62.04,217000.0,62.08,62.11,62.04,62.04,217000.0
2010-04-27 15:45:00,62.04,62.08,61.96,61.98,384000.0,62.04,62.08,61.96,61.98,384000.0
2010-04-27 15:50:00,61.99,62.01,61.91,61.97,525000.0,61.99,62.01,61.91,61.97,525000.0
2010-04-27 15:55:00,61.96,62.0,61.91,61.98,339000.0,61.96,62.0,61.91,61.98,339000.0
2010-04-28 09:30:00,62.62,62.7,62.45,62.51,489000.0,62.62,62.7,62.45,62.51,489000.0
2010-04-28 09:35:00,62.51,62.79,62.48,62.61,429000.0,62.51,62.79,62.48,62.61,429000.0
2010-04-28 09:40:00,62.57,62.61,62.5,62.6,149000.0,62.57,62.61,62.5,62.6,149000.0
2010-04-28 09:45:00,62.53,62.6,62.5,62.56,236000.0,62.53,62.6,62.5,62.56,236000.0
2010-04-28 09:50:00,62.59,62.6,62.25,62.25,463000.0,62.59,62.6,62.25,62.25,463000.0
2010-04-28 09:55:00,62.23,62.56,62.15,62.48,332000.0,62.23,62.56,62.15,62.48,332000.0
2010-04-28 10:00:00,62.43,62.5,62.1,62.1,239000.0,62.43,62.5,62.1,62.1,239000.0
2010-04-28 10:05:00,62.1,62.4,62.09,62.26,326000.0,62.1,62.4,62.09,62.26,326000.0
2010-04-28 10:10:00,62.2,62.29,62.1,62.2,163000.0,62.2,62.29,62.1,62.2,163000.0
2010-04-28 10:15:00,62.2,62.34,62.13,62.26,179000.0,62.2,62.34,62.13,62.26,179000.0
2010-04-28 10:20:00,62.3,62.35,62.21,62.27,228000.0,62.3,62.35,62.21,62.27,228000.0
2010-04-28 10:25:00,62.31,62.31,62.17,62.31,86000.0,62.31,62.31,62.17,62.31,86000.0
2010-04-28 10:30:00,62.31,62.39,62.26,62.27,169000.0,62.31,62.39,62.26,62.27,169000.0
2010-04-28 10:35:00,62.28,62.34,62.23,62.3,207000.0,62.28,62.34,62.23,62.3,207000.0
2010-04-28 10:40:00,62.29,62.39,62.29,62.34,135000.0,62.29,62.39,62.29,62.34,135000.0
2010-04-28 10:45:00,62.33,62.52,62.32,62.49,185000.0,62.33,62.52,62.32,62.49,185000.0
2010-04-28 10:50:00,62.5,62.55,62.45,62.54,139000.0,62.5,62.55,62.45,62.54,139000.0
2010-04-28 10:55:00,62.53,62.55,62.45,62.51,230000.0,62.53,62.55,62.45,62.51,230000.0
2010-04-28 11:00:00,62.55,62.58,62.48,62.55,97000.0,62.55,62.58,62.48,62.55,97000.0
2010-04-28 11:05:00,62.52,62.65,62.5,62.51,196000.0,62.52,62.65,62.5,62.51,196000.0
2010-04-28 11:10:00,62.6,62.7,62.55,62.6,221000.0,62.6,62.7,62.55,62.6,221000.0
2010-04-28 11:15:00,62.6,62.65,62.49,62.54,153000.0,62.6,62.65,62.49,62.54,153000.0
2010-04-28 11:20:00,62.52,62.6,62.5,62.6,52000.0,62.52,62.6,62.5,62.6,52000.0
2010-04-28 11:25:00,62.57,62.7,62.53,62.58,73000.0,62.57,62.7,62.53,62.58,73000.0
2010-04-28 11:30:00,62.58,62.58,62.45,62.47,112000.0,62.58,62.58,62.45,62.47,112000.0
2010-04-28 11:35:00,62.46,62.52,62.15,62.19,158000.0,62.46,62.52,62.15,62.19,158000.0
2010-04-28 11:40:00,62.21,62.43,62.2,62.29,128000.0,62.21,62.43,62.2,62.29,128000.0
2010-04-28 11:45:00,62.28,62.32,62.2,62.29,140000.0,62.28,62.32,62.2,62.29,140000.0
2010-04-28 11:50:00,62.26,62.26,62.2,62.21,98000.0,62.26,62.26,62.2,62.21,98000.0
2010-04-28 11:55:00,62.21,62.27,62.18,62.23,86000.0,62.21,62.27,62.18,62.23,86000.0
2010-04-28 12:00:00,62.23,62.27,62.15,62.15,87000.0,62.23,62.27,62.15,62.15,87000.0
2010-04-28 12:05:00,62.14,62.21,62.05,62.05,227000.0,62.14,62.21,62.05,62.05,227000.0
2010-04-28 12:10:00,62.09,62.12,62.04,62.04,156000.0,62.09,62.12,62.04,62.04,156000.0
2010-04-28 12:15:00,62.08,62.15,62.07,62.08,64000.0,62.08,62.15,62.07,62.08,64000.0
2010-04-28 12:20:00,62.09,62.15,62.03,62.13,92000.0,62.09,62.15,62.03,62.13,92000.0
2010-04-28 12:25:00,62.15,62.2,62.12,62.12,134000.0,62.15,62.2,62.12,62.12,134000.0
2010-04-28 12:30:00,62.12,62.2,62.11,62.14,59000.0,62.12,62.2,62.11,62.14,59000.0
2010-04-28 12:35:00,62.14,62.19,62.11,62.16,161000.0,62.14,62.19,62.11,62.16,161000.0
2010-04-28 12:40:00,62.14,62.16,62.1,62.12,90000.0,62.14,62.16,62.1,62.12,90000.0
2010-04-28 12:45:00,62.13,62.16,62.13,62.14,28000.0,62.13,62.16,62.13,62.14,28000.0
2010-04-28 12:50:00,62.14,62.15,62.1,62.11,56000.0,62.14,62.15,62.1,62.11,56000.0
2010-04-28 12:55:00,62.13,62.26,62.05,62.19,162000.0,62.13,62.26,62.05,62.19,162000.0
2010-04-28 13:00:00,62.19,62.21,62.15,62.21,25000.0,62.19,62.21,62.15,62.21,25000.0
2010-04-28 13:05:00,62.2,62.32,62.17,62.26,80000.0,62.2,62.32,62.17,62.26,80000.0
2010-04-28 13:10:00,62.25,62.48,62.25,62.44,71000.0,62.25,62.48,62.25,62.44,71000.0
2010-04-28 13:15:00,62.44,62.46,62.38,62.42,71000.0,62.44,62.46,62.38,62.42,71000.0
2010-04-28 13:20:00,62.45,62.45,62.27,62.29,62000.0,62.45,62.45,62.27,62.29,62000.0
2010-04-28 13:25:00,62.27,62.28,62.14,62.16,62000.0,62.27,62.28,62.14,62.16,62000.0
2010-04-28 13:30:00,62.16,62.31,62.12,62.31,71000.0,62.16,62.31,62.12,62.31,71000.0
2010-04-28 13:35:00,62.29,62.4,62.22,62.39,102000.0,62.29,62.4,62.22,62.39,102000.0
2010-04-28 13:40:00,62.38,62.4,62.28,62.34,54000.0,62.38,62.4,62.28,62.34,54000.0
2010-04-28 13:45:00,62.34,62.39,62.3,62.31,43000.0,62.34,62.39,62.3,62.31,43000.0
2010-04-28 13:50:00,62.31,62.35,62.2,62.2,90000.0,62.31,62.35,62.2,62.2,90000.0
2010-04-28 13:55:00,62.23,62.3,62.19,62.27,100000.0,62.23,62.3,62.19,62.27,100000.0
2010-04-28 14:00:00,62.27,62.3,62.21,62.25,46000.0,62.27,62.3,62.21,62.25,46000.0
2010-04-28 14:05:00,62.25,62.33,62.23,62.3,65000.0,62.25,62.33,62.23,62.3,65000.0
2010-04-28 14:10:00,62.25,62.31,62.22,62.28,26000.0,62.25,62.31,62.22,62.28,26000.0
2010-04-28 14:15:00,62.31,62.4,62.25,62.34,40000.0,62.31,62.4,62.25,62.34,40000.0
2010-04-28 14:20:00,62.31,62.4,62.25,62.39,61000.0,62.31,62.4,62.25,62.39,61000.0
2010-04-28 14:25:00,62.37,62.47,62.37,62.45,126000.0,62.37,62.47,62.37,62.45,126000.0
2010-04-28 14:30:00,62.44,62.44,62.3,62.42,59000.0,62.44,62.44,62.3,62.42,59000.0
2010-04-28 14:35:00,62.45,62.49,62.35,62.36,86000.0,62.45,62.49,62.35,62.36,86000.0
2010-04-28 14:40:00,62.36,62.44,62.3,62.3,43000.0,62.36,62.44,62.3,62.3,43000.0
2010-04-28 14:45:00,62.27,62.35,62.19,62.29,57000.0,62.27,62.35,62.19,62.29,57000.0
2010-04-28 14:50:00,62.24,62.39,62.22,62.39,66000.0,62.24,62.39,62.22,62.39,66000.0
2010-04-28 14:55:00,62.35,62.37,62.28,62.34,61000.0,62.35,62.37,62.28,62.34,61000.0
2010-04-28 15:00:00,62.35,62.4,62.31,62.31,64000.0,62.35,62.4,62.31,62.31,64000.0
2010-04-28 15:05:00,62.31,62.34,62.22,62.33,139000.0,62.31,62.34,62.22,62.33,139000.0
2010-04-28 15:10:00,62.33,62.39,62.29,62.33,74000.0,62.33,62.39,62.29,62.33,74000.0
2010-04-28 15:15:00,62.32,62.37,62.28,62.35,48000.0,62.32,62.37,62.28,62.35,48000.0
2010-04-28 15:20:00,62.34,62.46,62.3,62.4,149000.0,62.34,62.46,62.3,62.4,149000.0
2010-04-28 15:25:00,62.38,62.42,62.36,62.41,115000.0,62.38,62.42,62.36,62.41,115000.0
2010-04-28 15:30:00,62.41,62.43,62.34,62.35,148000.0,62.41,62.43,62.34,62.35,148000.0
2010-04-28 15:35:00,62.36,62.39,62.27,62.27,198000.0,62.36,62.39,62.27,62.27,198000.0
2010-04-28 15:40:00,62.29,62.29,62.11,62.21,235000.0,62.29,62.29,62.11,62.21,235000.0
2010-04-28 15:45:00,62.22,62.22,62.0,62.03,288000.0,62.22,62.22,62.0,62.03,288000.0
2010-04-28 15:50:00,62.01,62.15,62.0,62.15,429000.0,62.01,62.15,62.0,62.15,429000.0
2010-04-28 15:55:00,62.17,62.26,62.1,62.13,483000.0,62.17,62.26,62.1,62.13,483000.0
2010-04-29 09:30:00,70.79,71.8,70.37,71.33,3870000.0,70.79,71.8,70.37,71.33,3870000.0
2010-04-29 09:35:00,71.32,71.6,70.73,70.73,2046000.0,71.32,71.6,70.73,70.73,2046000.0
2010-04-29 09:40:00,70.73,70.8,70.1,70.28,2169000.0,70.73,70.8,70.1,70.28,2169000.0
2010-04-29 09:45:00,70.3,70.69,70.25,70.6,1022000.0,70.3,70.69,70.25,70.6,1022000.0
2010-04-29 09:50:00,70.68,71.22,70.61,70.98,1469000.0,70.68,71.22,70.61,70.98,1469000.0
2010-04-29 09:55:00,71.0,71.08,70.7,70.92,714000.0,71.0,71.08,70.7,70.92,714000.0
2010-04-29 10:00:00,70.9,71.3,70.86,71.09,1046000.0,70.9,71.3,70.86,71.09,1046000.0
2010-04-29 10:05:00,71.11,71.28,70.84,70.9,969000.0,71.11,71.28,70.84,70.9,969000.0
2010-04-29 10:10:00,70.91,71.18,70.77,71.17,617000.0,70.91,71.18,70.77,71.17,617000.0
2010-04-29 10:15:00,71.11,71.55,71.09,71.35,1482000.0,71.11,71.55,71.09,71.35,1482000.0
2010-04-29 10:20:00,71.33,71.5,71.3,71.45,485000.0,71.33,71.5,71.3,71.45,485000.0
2010-04-29 10:25:00,71.45,71.68,71.4,71.48,844000.0,71.45,71.68,71.4,71.48,844000.0
2010-04-29 10:30:00,71.49,71.49,70.92,71.1,1073000.0,71.49,71.49,70.92,71.1,1073000.0
2010-04-29 10:35:00,71.16,71.16,70.97,70.97,483000.0,71.16,71.16,70.97,70.97,483000.0
2010-04-29 10:40:00,70.97,71.02,70.86,70.95,396000.0,70.97,71.02,70.86,70.95,396000.0
2010-04-29 10:45:00,70.95,71.1,70.93,70.94,403000.0,70.95,71.1,70.93,70.94,403000.0
2010-04-29 10:50:00,70.97,71.24,70.94,71.18,338000.0,70.97,71.24,70.94,71.18,338000.0
2010-04-29 10:55:00,71.22,71.22,71.0,71.13,261000.0,71.22,71.22,71.0,71.13,261000.0
2010-04-29 11:00:00,71.11,71.34,71.1,71.28,429000.0,71.11,71.34,71.1,71.28,429000.0
2010-04-29 11:05:00,71.3,71.3,71.03,71.1,286000.0,71.3,71.3,71.03,71.1,286000.0
2010-04-29 11:10:00,71.14,71.2,71.01,71.05,203000.0,71.14,71.2,71.01,71.05,203000.0
2010-04-29 11:15:00,71.06,71.07,70.56,70.73,753000.0,71.06,71.07,70.56,70.73,753000.0
2010-04-29 11:20:00,70.73,70.83,70.6,70.75,331000.0,70.73,70.83,70.6,70.75,331000.0
2010-04-29 11:25:00,70.77,70.95,70.69,70.9,303000.0,70.77,70.95,70.69,70.9,303000.0
2010-04-29 11:30:00,70.88,70.88,70.7,70.85,246000.0,70.88,70.88,70.7,70.85,246000.0
2010-04-29 11:35:00,70.84,70.95,70.5,70.5,441000.0,70.84,70.95,70.5,70.5,441000.0
2010-04-29 11:40:00,70.5,70.64,70.3,70.51,486000.0,70.5,70.64,70.3,70.51,486000.0
2010-04-29 11:45:00,70.5,70.59,70.37,70.5,238000.0,70.5,70.59,70.37,70.5,238000.0
2010-04-29 11:50:00,70.45,70.5,70.34,70.4,139000.0,70.45,70.5,70.34,70.4,139000.0
2010-04-29 11:55:00,70.42,70.6,70.4,70.54,162000.0,70.42,70.6,70.4,70.54,162000.0
2010-04-29 12:00:00,70.58,70.58,70.48,70.57,131000.0,70.58,70.58,70.48,70.57,131000.0
2010-04-29 12:05:00,70.57,70.76,70.55,70.63,161000.0,70.57,70.76,70.55,70.63,161000.0
2010-04-29 12:10:00,70.64,70.65,70.55,70.57,119000.0,70.64,70.65,70.55,70.57,119000.0
2010-04-29 12:15:00,70.58,70.6,70.52,70.58,125000.0,70.58,70.6,70.52,70.58,125000.0
2010-04-29 12:20:00,70.57,70.64,70.55,70.56,186000.0,70.57,70.64,70.55,70.56,186000.0
2010-04-29 12:25:00,70.55,70.55,70.34,70.44,162000.0,70.55,70.55,70.34,70.44,162000.0
2010-04-29 12:30:00,70.41,70.53,70.4,70.5,97000.0,70.41,70.53,70.4,70.5,97000.0
2010-04-29 12:35:00,70.56,70.59,70.42,70.5,111000.0,70.56,70.59,70.42,70.5,111000.0
2010-04-29 12:40:00,70.47,70.59,70.4,70.49,154000.0,70.47,70.59,70.4,70.49,154000.0
2010-04-29 12:45:00,70.53,70.54,70.4,70.44,56000.0,70.53,70.54,70.4,70.44,56000.0
2010-04-29 12:50:00,70.44,70.55,70.41,70.55,72000.0,70.44,70.55,70.41,70.55,72000.0
2010-04-29 12:55:00,70.52,70.53,70.34,70.45,165000.0,70.52,70.53,70.34,70.45,165000.0
2010-04-29 13:00:00,70.45,70.53,70.43,70.51,89000.0,70.45,70.53,70.43,70.51,89000.0
2010-04-29 13:05:00,70.41,70.54,70.41,70.53,82000.0,70.41,70.54,70.41,70.53,82000.0
2010-04-29 13:10:00,70.51,70.55,70.4,70.42,136000.0,70.51,70.55,70.4,70.42,136000.0
2010-04-29 13:15:00,70.46,70.51,70.42,70.48,103000.0,70.46,70.51,70.42,70.48,103000.0
2010-04-29 13:20:00,70.49,70.55,70.46,70.5,253000.0,70.49,70.55,70.46,70.5,253000.0
2010-04-29 13:25:00,70.53,70.53,70.47,70.51,144000.0,70.53,70.53,70.47,70.51,144000.0
2010-04-29 13:30:00,70.51,70.7,70.46,70.7,395000.0,70.51,70.7,70.46,70.7,395000.0
2010-04-29 13:35:00,70.7,70.97,70.67,70.91,474000.0,70.7,70.97,70.67,70.91,474000.0
2010-04-29 13:40:00,70.91,71.13,70.86,71.05,370000.0,70.91,71.13,70.86,71.05,370000.0
2010-04-29 13:45:00,71.06,71.06,70.83,70.85,138000.0,71.06,71.06,70.83,70.85,138000.0
2010-04-29 13:50:00,70.9,70.98,70.78,70.85,166000.0,70.9,70.98,70.78,70.85,166000.0
2010-04-29 13:55:00,70.85,70.99,70.81,70.95,91000.0,70.85,70.99,70.81,70.95,91000.0
2010-04-29 14:00:00,70.97,71.23,70.93,71.17,397000.0,70.97,71.23,70.93,71.17,397000.0
2010-04-29 14:05:00,71.2,71.22,71.07,71.1,131000.0,71.2,71.22,71.07,71.1,131000.0
2010-04-29 14:10:00,71.11,71.2,71.08,71.15,141000.0,71.11,71.2,71.08,71.15,141000.0
2010-04-29 14:15:00,71.14,71.23,71.12,71.22,117000.0,71.14,71.23,71.12,71.22,117000.0
2010-04-29 14:20:00,71.22,71.35,71.13,71.32,267000.0,71.22,71.35,71.13,71.32,267000.0
2010-04-29 14:25:00,71.33,71.43,71.24,71.29,273000.0,71.33,71.43,71.24,71.29,273000.0
2010-04-29 14:30:00,71.32,71.45,71.3,71.39,163000.0,71.32,71.45,71.3,71.39,163000.0
2010-04-29 14:35:00,71.37,71.4,71.26,71.3,164000.0,71.37,71.4,71.26,71.3,164000.0
2010-04-29 14:40:00,71.3,71.34,71.14,71.21,223000.0,71.3,71.34,71.14,71.21,223000.0
2010-04-29 14:45:00,71.17,71.31,71.11,71.25,183000.0,71.17,71.31,71.11,71.25,183000.0
2010-04-29 14:50:00,71.27,71.27,70.95,71.05,301000.0,71.27,71.27,70.95,71.05,301000.0
2010-04-29 14:55:00,71.05,71.1,70.83,70.84,145000.0,71.05,71.1,70.83,70.84,145000.0
2010-04-29 15:00:00,70.98,71.0,70.82,70.88,314000.0,70.98,71.0,70.82,70.88,314000.0
2010-04-29 15:05:00,70.88,70.97,70.85,70.96,123000.0,70.88,70.97,70.85,70.96,123000.0
2010-04-29 15:10:00,70.99,70.99,70.86,70.96,114000.0,70.99,70.99,70.86,70.96,114000.0
2010-04-29 15:15:00,70.95,70.99,70.9,70.93,100000.0,70.95,70.99,70.9,70.93,100000.0
2010-04-29 15:20:00,70.95,71.01,70.94,71.0,124000.0,70.95,71.01,70.94,71.0,124000.0
2010-04-29 15:25:00,70.99,71.25,70.98,71.25,262000.0,70.99,71.25,70.98,71.25,262000.0
2010-04-29 15:30:00,71.24,71.3,71.16,71.17,255000.0,71.24,71.3,71.16,71.17,255000.0
2010-04-29 15:35:00,71.16,71.2,71.11,71.19,255000.0,71.16,71.2,71.11,71.19,255000.0
2010-04-29 15:40:00,71.18,71.31,71.14,71.25,414000.0,71.18,71.31,71.14,71.25,414000.0
2010-04-29 15:45:00,71.27,71.28,71.13,71.2,360000.0,71.27,71.28,71.13,71.2,360000.0
2010-04-29 15:50:00,71.2,71.2,71.13,71.15,542000.0,71.2,71.2,71.13,71.15,542000.0
2010-04-29 15:55:00,71.15,71.17,70.96,70.99,874000.0,71.15,71.17,70.96,70.99,874000.0
2010-04-30 09:30:00,70.85,71.34,70.71,71.2,462000.0,70.85,71.34,70.71,71.2,462000.0
2010-04-30 09:35:00,71.18,71.48,71.03,71.47,363000.0,71.18,71.48,71.03,71.47,363000.0
2010-04-30 09:40:00,71.41,71.65,71.2,71.43,410000.0,71.41,71.65,71.2,71.43,410000.0
2010-04-30 09:45:00,71.43,71.6,71.26,71.3,254000.0,71.43,71.6,71.26,71.3,254000.0
2010-04-30 09:50:00,71.33,71.48,71.05,71.12,284000.0,71.33,71.48,71.05,71.12,284000.0
2010-04-30 09:55:00,71.12,71.17,70.83,70.87,227000.0,71.12,71.17,70.83,70.87,227000.0
2010-04-30 10:00:00,70.87,70.98,70.83,70.84,174000.0,70.87,70.98,70.83,70.84,174000.0
2010-04-30 10:05:00,70.86,71.02,70.8,70.9,292000.0,70.86,71.02,70.8,70.9,292000.0
2010-04-30 10:10:00,70.88,71.06,70.83,70.95,197000.0,70.88,71.06,70.83,70.95,197000.0
2010-04-30 10:15:00,70.97,71.06,70.9,71.01,176000.0,70.97,71.06,70.9,71.01,176000.0
2010-04-30 10:20:00,71.0,71.1,70.98,71.05,212000.0,71.0,71.1,70.98,71.05,212000.0
2010-04-30 10:25:00,71.06,71.08,71.01,71.06,106000.0,71.06,71.08,71.01,71.06,106000.0
2010-04-30 10:30:00,71.03,71.1,71.0,71.07,139000.0,71.03,71.1,71.0,71.07,139000.0
2010-04-30 10:35:00,71.05,71.1,71.02,71.05,108000.0,71.05,71.1,71.02,71.05,108000.0
2010-04-30 10:40:00,71.06,71.1,71.02,71.08,162000.0,71.06,71.1,71.02,71.08,162000.0
2010-04-30 10:45:00,71.08,71.29,71.05,71.26,676000.0,71.08,71.29,71.05,71.26,676000.0
2010-04-30 10:50:00,71.26,71.26,71.07,71.1,96000.0,71.26,71.26,71.07,71.1,96000.0
2010-04-30 10:55:00,71.14,71.17,70.96,71.05,135000.0,71.14,71.17,70.96,71.05,135000.0
2010-04-30 11:00:00,71.05,71.14,71.04,71.08,57000.0,71.05,71.14,71.04,71.08,57000.0
2010-04-30 11:05:00,71.02,71.06,70.93,70.98,131000.0,71.02,71.06,70.93,70.98,131000.0
2010-04-30 11:10:00,70.98,71.04,70.8,70.81,225000.0,70.98,71.04,70.8,70.81,225000.0
2010-04-30 11:15:00,70.86,70.89,70.58,70.74,284000.0,70.86,70.89,70.58,70.74,284000.0
2010-04-30 11:20:00,70.66,70.71,70.5,70.54,93000.0,70.66,70.71,70.5,70.54,93000.0
2010-04-30 11:25:00,70.54,70.56,70.22,70.25,531000.0,70.54,70.56,70.22,70.25,531000.0
2010-04-30 11:30:00,70.34,70.55,70.25,70.44,249000.0,70.34,70.55,70.25,70.44,249000.0
2010-04-30 11:35:00,70.44,70.54,70.3,70.38,160000.0,70.44,70.54,70.3,70.38,160000.0
2010-04-30 11:40:00,70.36,70.38,70.21,70.27,70000.0,70.36,70.38,70.21,70.27,70000.0
2010-04-30 11:45:00,70.28,70.43,70.21,70.4,108000.0,70.28,70.43,70.21,70.4,108000.0
2010-04-30 11:50:00,70.42,70.48,70.28,70.28,137000.0,70.42,70.48,70.28,70.28,137000.0
2010-04-30 11:55:00,70.31,70.31,70.16,70.18,81000.0,70.31,70.31,70.16,70.18,81000.0
2010-04-30 12:00:00,70.19,70.32,70.17,70.2,69000.0,70.19,70.32,70.17,70.2,69000.0
2010-04-30 12:05:00,70.26,70.34,70.02,70.02,220000.0,70.26,70.34,70.02,70.02,220000.0
2010-04-30 12:10:00,70.04,70.09,69.62,69.8,627000.0,70.04,70.09,69.62,69.8,627000.0
2010-04-30 12:15:00,69.77,69.78,69.43,69.53,239000.0,69.77,69.78,69.43,69.53,239000.0
2010-04-30 12:20:00,69.53,69.79,69.43,69.68,247000.0,69.53,69.79,69.43,69.68,247000.0
2010-04-30 12:25:00,69.61,69.8,69.61,69.65,69000.0,69.61,69.8,69.61,69.65,69000.0
2010-04-30 12:30:00,69.7,69.8,69.61,69.63,66000.0,69.7,69.8,69.61,69.63,66000.0
2010-04-30 12:35:00,69.69,69.69,69.5,69.5,195000.0,69.69,69.69,69.5,69.5,195000.0
2010-04-30 12:40:00,69.51,69.65,69.51,69.61,39000.0,69.51,69.65,69.51,69.61,39000.0
2010-04-30 12:45:00,69.62,69.78,69.58,69.71,73000.0,69.62,69.78,69.58,69.71,73000.0
2010-04-30 12:50:00,69.78,69.8,69.71,69.73,86000.0,69.78,69.8,69.71,69.73,86000.0
2010-04-30 12:55:00,69.73,69.78,69.55,69.65,188000.0,69.73,69.78,69.55,69.65,188000.0
2010-04-30 13:00:00,69.65,69.73,69.6,69.65,60000.0,69.65,69.73,69.6,69.65,60000.0
2010-04-30 13:05:00,69.6,69.71,69.56,69.65,42000.0,69.6,69.71,69.56,69.65,42000.0
2010-04-30 13:10:00,69.61,69.7,69.58,69.58,32000.0,69.61,69.7,69.58,69.58,32000.0
2010-04-30 13:15:00,69.6,69.78,69.6,69.77,58000.0,69.6,69.78,69.6,69.77,58000.0
2010-04-30 13:20:00,69.74,69.78,69.69,69.72,45000.0,69.74,69.78,69.69,69.72,45000.0
2010-04-30 13:25:00,69.73,69.94,69.73,69.9,123000.0,69.73,69.94,69.73,69.9,123000.0
2010-04-30 13:30:00,69.94,69.94,69.85,69.85,115000.0,69.94,69.94,69.85,69.85,115000.0
2010-04-30 13:35:00,69.85,69.91,69.85,69.87,50000.0,69.85,69.91,69.85,69.87,50000.0
2010-04-30 13:40:00,69.84,69.9,69.81,69.81,43000.0,69.84,69.9,69.81,69.81,43000.0
2010-04-30 13:45:00,69.82,69.87,69.81,69.85,31000.0,69.82,69.87,69.81,69.85,31000.0
2010-04-30 13:50:00,69.82,69.85,69.71,69.75,88000.0,69.82,69.85,69.71,69.75,88000.0
2010-04-30 13:55:00,69.72,69.72,69.61,69.67,110000.0,69.72,69.72,69.61,69.67,110000.0
2010-04-30 14:00:00,69.69,69.72,69.63,69.71,105000.0,69.69,69.72,69.63,69.71,105000.0
2010-04-30 14:05:00,69.7,69.73,69.6,69.64,66000.0,69.7,69.73,69.6,69.64,66000.0
2010-04-30 14:10:00,69.6,69.63,69.43,69.48,133000.0,69.6,69.63,69.43,69.48,133000.0
2010-04-30 14:15:00,69.5,69.52,69.45,69.51,90000.0,69.5,69.52,69.45,69.51,90000.0
2010-04-30 14:20:00,69.47,69.51,69.32,69.39,132000.0,69.47,69.51,69.32,69.39,132000.0
2010-04-30 14:25:00,69.35,69.58,69.35,69.54,119000.0,69.35,69.58,69.35,69.54,119000.0
2010-04-30 14:30:00,69.5,69.5,69.26,69.28,140000.0,69.5,69.5,69.26,69.28,140000.0
2010-04-30 14:35:00,69.34,69.39,69.26,69.28,76000.0,69.34,69.39,69.26,69.28,76000.0
2010-04-30 14:40:00,69.28,69.33,69.21,69.25,115000.0,69.28,69.33,69.21,69.25,115000.0
2010-04-30 14:45:00,69.25,69.26,69.13,69.23,130000.0,69.25,69.26,69.13,69.23,130000.0
2010-04-30 14:50:00,69.2,69.32,69.2,69.3,163000.0,69.2,69.32,69.2,69.3,163000.0
2010-04-30 14:55:00,69.3,69.32,69.21,69.26,114000.0,69.3,69.32,69.21,69.26,114000.0
2010-04-30 15:00:00,69.23,69.28,69.18,69.25,188000.0,69.23,69.28,69.18,69.25,188000.0
2010-04-30 15:05:00,69.25,69.26,69.13,69.17,181000.0,69.25,69.26,69.13,69.17,181000.0
2010-04-30 15:10:00,69.2,69.21,69.13,69.19,254000.0,69.2,69.21,69.13,69.19,254000.0
2010-04-30 15:15:00,69.21,69.23,69.14,69.22,168000.0,69.21,69.23,69.14,69.22,168000.0
2010-04-30 15:20:00,69.17,69.28,69.14,69.25,168000.0,69.17,69.28,69.14,69.25,168000.0
2010-04-30 15:25:00,69.25,69.28,69.21,69.28,160000.0,69.25,69.28,69.21,69.28,160000.0
2010-04-30 15:30:00,69.23,69.31,69.23,69.25,145000.0,69.23,69.31,69.23,69.25,145000.0
2010-04-30 15:35:00,69.25,69.29,69.11,69.12,168000.0,69.25,69.29,69.11,69.12,168000.0
2010-04-30 15:40:00,69.11,69.14,68.82,68.91,411000.0,69.11,69.14,68.82,68.91,411000.0
2010-04-30 15:45:00,68.87,69.0,68.87,68.93,270000.0,68.87,69.0,68.87,68.93,270000.0
2010-04-30 15:50:00,68.94,68.95,68.8,68.83,518000.0,68.94,68.95,68.8,68.83,518000.0
2010-04-30 15:55:00,68.83,68.95,68.77,68.9,821000.0,68.83,68.95,68.77,68.9,821000.0
2010-05-03 09:30:00,69.69,69.8,69.55,69.62,518000.0,69.69,69.8,69.55,69.62,518000.0
2010-05-03 09:35:00,69.64,69.8,69.6,69.75,315000.0,69.64,69.8,69.6,69.75,315000.0
2010-05-03 09:40:00,69.74,69.9,69.57,69.66,326000.0,69.74,69.9,69.57,69.66,326000.0
2010-05-03 09:45:00,69.64,69.69,69.5,69.57,221000.0,69.64,69.69,69.5,69.57,221000.0
2010-05-03 09:50:00,69.58,69.77,69.53,69.77,162000.0,69.58,69.77,69.53,69.77,162000.0
2010-05-03 09:55:00,69.83,69.83,69.61,69.61,141000.0,69.83,69.83,69.61,69.61,141000.0
2010-05-03 10:00:00,69.65,69.8,69.55,69.71,248000.0,69.65,69.8,69.55,69.71,248000.0
2010-05-03 10:05:00,69.72,69.93,69.72,69.92,195000.0,69.72,69.93,69.72,69.92,195000.0
2010-05-03 10:10:00,69.92,70.28,69.88,70.2,430000.0,69.92,70.28,69.88,70.2,430000.0
2010-05-03 10:15:00,70.2,70.29,70.12,70.2,135000.0,70.2,70.29,70.12,70.2,135000.0
2010-05-03 10:20:00,70.23,70.6,70.19,70.51,351000.0,70.23,70.6,70.19,70.51,351000.0
2010-05-03 10:25:00,70.52,70.54,70.4,70.41,129000.0,70.52,70.54,70.4,70.41,129000.0
2010-05-03 10:30:00,70.44,70.51,70.33,70.41,179000.0,70.44,70.51,70.33,70.41,179000.0
2010-05-03 10:35:00,70.41,70.52,70.41,70.52,56000.0,70.41,70.52,70.41,70.52,56000.0
2010-05-03 10:40:00,70.53,70.62,70.47,70.53,269000.0,70.53,70.62,70.47,70.53,269000.0
2010-05-03 10:45:00,70.58,70.58,70.27,70.38,192000.0,70.58,70.58,70.27,70.38,192000.0
2010-05-03 10:50:00,70.41,70.5,70.3,70.44,108000.0,70.41,70.5,70.3,70.44,108000.0
2010-05-03 10:55:00,70.42,70.43,70.11,70.28,95000.0,70.42,70.43,70.11,70.28,95000.0
2010-05-03 11:00:00,70.27,70.36,70.23,70.28,70000.0,70.27,70.36,70.23,70.28,70000.0
2010-05-03 11:05:00,70.31,70.32,70.25,70.3,19000.0,70.31,70.32,70.25,70.3,19000.0
2010-05-03 11:10:00,70.32,70.35,70.27,70.33,61000.0,70.32,70.35,70.27,70.33,61000.0
2010-05-03 11:15:00,70.31,70.47,70.31,70.44,63000.0,70.31,70.47,70.31,70.44,63000.0
2010-05-03 11:20:00,70.44,70.71,70.44,70.6,311000.0,70.44,70.71,70.44,70.6,311000.0
2010-05-03 11:25:00,70.6,70.8,70.6,70.75,216000.0,70.6,70.8,70.6,70.75,216000.0
2010-05-03 11:30:00,70.75,70.79,70.67,70.7,145000.0,70.75,70.79,70.67,70.7,145000.0
2010-05-03 11:35:00,70.73,70.8,70.63,70.73,127000.0,70.73,70.8,70.63,70.73,127000.0
2010-05-03 11:40:00,70.75,70.77,70.64,70.75,70000.0,70.75,70.77,70.64,70.75,70000.0
2010-05-03 11:45:00,70.74,70.79,70.7,70.77,101000.0,70.74,70.79,70.7,70.77,101000.0
2010-05-03 11:50:00,70.8,71.0,70.75,70.96,331000.0,70.8,71.0,70.75,70.96,331000.0
2010-05-03 11:55:00,70.97,71.1,70.92,71.04,205000.0,70.97,71.1,70.92,71.04,205000.0
2010-05-03 12:00:00,71.05,71.05,70.91,70.94,177000.0,71.05,71.05,70.91,70.94,177000.0
2010-05-03 12:05:00,70.91,71.0,70.84,70.94,74000.0,70.91,71.0,70.84,70.94,74000.0
2010-05-03 12:10:00,70.96,71.03,70.89,70.95,69000.0,70.96,71.03,70.89,70.95,69000.0
2010-05-03 12:15:00,70.91,71.0,70.91,70.96,62000.0,70.91,71.0,70.91,70.96,62000.0
2010-05-03 12:20:00,70.92,71.0,70.9,71.0,89000.0,70.92,71.0,70.9,71.0,89000.0
2010-05-03 12:25:00,71.0,71.2,70.97,71.1,194000.0,71.0,71.2,70.97,71.1,194000.0
2010-05-03 12:30:00,71.15,71.19,71.11,71.18,56000.0,71.15,71.19,71.11,71.18,56000.0
2010-05-03 12:35:00,71.14,71.17,71.11,71.14,72000.0,71.14,71.17,71.11,71.14,72000.0
2010-05-03 12:40:00,71.12,71.19,71.12,71.12,53000.0,71.12,71.19,71.12,71.12,53000.0
2010-05-03 12:45:00,71.14,71.19,71.1,71.14,59000.0,71.14,71.19,71.1,71.14,59000.0
2010-05-03 12:50:00,71.12,71.19,71.11,71.17,67000.0,71.12,71.19,71.11,71.17,67000.0
2010-05-03 12:55:00,71.18,71.19,71.14,71.15,54000.0,71.18,71.19,71.14,71.15,54000.0
2010-05-03 13:00:00,71.15,71.19,71.05,71.08,179000.0,71.15,71.19,71.05,71.08,179000.0
2010-05-03 13:05:00,71.08,71.08,70.97,71.02,85000.0,71.08,71.08,70.97,71.02,85000.0
2010-05-03 13:10:00,71.01,71.03,70.95,71.0,46000.0,71.01,71.03,70.95,71.0,46000.0
2010-05-03 13:15:00,71.02,71.04,70.96,70.96,29000.0,71.02,71.04,70.96,70.96,29000.0
2010-05-03 13:20:00,70.97,71.04,70.97,71.0,20000.0,70.97,71.04,70.97,71.0,20000.0
2010-05-03 13:25:00,71.04,71.05,70.99,71.01,39000.0,71.04,71.05,70.99,71.01,39000.0
2010-05-03 13:30:00,70.97,71.04,70.97,71.03,18000.0,70.97,71.04,70.97,71.03,18000.0
2010-05-03 13:35:00,71.03,71.03,70.98,71.0,65000.0,71.03,71.03,70.98,71.0,65000.0
2010-05-03 13:40:00,70.99,71.01,70.94,70.97,92000.0,70.99,71.01,70.94,70.97,92000.0
2010-05-03 13:45:00,70.95,70.97,70.91,70.93,73000.0,70.95,70.97,70.91,70.93,73000.0
2010-05-03 13:50:00,70.96,71.02,70.94,71.0,72000.0,70.96,71.02,70.94,71.0,72000.0
2010-05-03 13:55:00,71.0,71.0,70.96,70.98,55000.0,71.0,71.0,70.96,70.98,55000.0
2010-05-03 14:00:00,70.97,70.98,70.83,70.88,101000.0,70.97,70.98,70.83,70.88,101000.0
2010-05-03 14:05:00,70.89,70.91,70.83,70.86,57000.0,70.89,70.91,70.83,70.86,57000.0
2010-05-03 14:10:00,70.83,70.91,70.7,70.7,191000.0,70.83,70.91,70.7,70.7,191000.0
2010-05-03 14:15:00,70.76,70.92,70.73,70.79,159000.0,70.76,70.92,70.73,70.79,159000.0
2010-05-03 14:20:00,70.79,70.79,70.62,70.64,124000.0,70.79,70.79,70.62,70.64,124000.0
2010-05-03 14:25:00,70.65,70.9,70.65,70.9,74000.0,70.65,70.9,70.65,70.9,74000.0
2010-05-03 14:30:00,70.84,70.9,70.84,70.9,17000.0,70.84,70.9,70.84,70.9,17000.0
2010-05-03 14:35:00,70.89,70.93,70.85,70.92,93000.0,70.89,70.93,70.85,70.92,93000.0
2010-05-03 14:40:00,70.9,70.97,70.86,70.88,30000.0,70.9,70.97,70.86,70.88,30000.0
2010-05-03 14:45:00,70.87,70.96,70.83,70.91,50000.0,70.87,70.96,70.83,70.91,50000.0
2010-05-03 14:50:00,70.94,71.0,70.9,71.0,75000.0,70.94,71.0,70.9,71.0,75000.0
2010-05-03 14:55:00,71.0,71.01,70.96,70.98,76000.0,71.0,71.01,70.96,70.98,76000.0
2010-05-03 15:00:00,70.97,71.01,70.96,70.98,152000.0,70.97,71.01,70.96,70.98,152000.0
2010-05-03 15:05:00,70.99,71.02,70.94,71.0,129000.0,70.99,71.02,70.94,71.0,129000.0
2010-05-03 15:10:00,70.98,70.99,70.9,70.97,52000.0,70.98,70.99,70.9,70.97,52000.0
2010-05-03 15:15:00,70.98,70.99,70.92,70.94,36000.0,70.98,70.99,70.92,70.94,36000.0
2010-05-03 15:20:00,70.92,70.95,70.76,70.76,94000.0,70.92,70.95,70.76,70.76,94000.0
2010-05-03 15:25:00,70.77,70.87,70.68,70.83,95000.0,70.77,70.87,70.68,70.83,95000.0
2010-05-03 15:30:00,70.84,70.89,70.8,70.85,42000.0,70.84,70.89,70.8,70.85,42000.0
2010-05-03 15:35:00,70.82,70.9,70.77,70.77,78000.0,70.82,70.9,70.77,70.77,78000.0
2010-05-03 15:40:00,70.78,70.87,70.69,70.71,123000.0,70.78,70.87,70.69,70.71,123000.0
2010-05-03 15:45:00,70.78,70.86,70.74,70.78,126000.0,70.78,70.86,70.74,70.78,126000.0
2010-05-03 15:50:00,70.82,70.86,70.8,70.81,129000.0,70.82,70.86,70.8,70.81,129000.0
2010-05-03 15:55:00,70.81,70.88,70.73,70.88,285000.0,70.81,70.88,70.73,70.88,285000.0
2010-05-04 09:30:00,70.21,70.3,69.53,69.75,588000.0,70.21,70.3,69.53,69.75,588000.0
2010-05-04 09:35:00,69.73,69.8,69.4,69.57,474000.0,69.73,69.8,69.4,69.57,474000.0
2010-05-04 09:40:00,69.56,69.78,69.42,69.73,307000.0,69.56,69.78,69.42,69.73,307000.0
2010-05-04 09:45:00,69.75,69.94,69.67,69.75,375000.0,69.75,69.94,69.67,69.75,375000.0
2010-05-04 09:50:00,69.75,69.9,69.65,69.76,353000.0,69.75,69.9,69.65,69.76,353000.0
2010-05-04 09:55:00,69.78,69.9,69.74,69.85,233000.0,69.78,69.9,69.74,69.85,233000.0
2010-05-04 10:00:00,69.85,70.19,69.81,70.04,402000.0,69.85,70.19,69.81,70.04,402000.0
2010-05-04 10:05:00,70.04,70.04,69.64,69.68,280000.0,70.04,70.04,69.64,69.68,280000.0
2010-05-04 10:10:00,69.65,69.85,69.6,69.66,228000.0,69.65,69.85,69.6,69.66,228000.0
2010-05-04 10:15:00,69.74,69.82,69.6,69.82,127000.0,69.74,69.82,69.6,69.82,127000.0
2010-05-04 10:20:00,69.7,69.85,69.7,69.75,159000.0,69.7,69.85,69.7,69.75,159000.0
2010-05-04 10:25:00,69.78,69.8,69.7,69.75,117000.0,69.78,69.8,69.7,69.75,117000.0
2010-05-04 10:30:00,69.72,69.79,69.7,69.7,448000.0,69.72,69.79,69.7,69.7,448000.0
2010-05-04 10:35:00,69.71,69.75,69.24,69.35,423000.0,69.71,69.75,69.24,69.35,423000.0
2010-05-04 10:40:00,69.33,69.37,69.26,69.31,166000.0,69.33,69.37,69.26,69.31,166000.0
2010-05-04 10:45:00,69.32,69.54,69.3,69.48,129000.0,69.32,69.54,69.3,69.48,129000.0
2010-05-04 10:50:00,69.48,69.59,69.37,69.57,127000.0,69.48,69.59,69.37,69.57,127000.0
2010-05-04 10:55:00,69.51,69.6,69.35,69.35,153000.0,69.51,69.6,69.35,69.35,153000.0
2010-05-04 11:00:00,69.35,69.48,69.25,69.31,223000.0,69.35,69.48,69.25,69.31,223000.0
2010-05-04 11:05:00,69.25,69.28,69.14,69.15,322000.0,69.25,69.28,69.14,69.15,322000.0
2010-05-04 11:10:00,69.15,69.36,69.13,69.34,178000.0,69.15,69.36,69.13,69.34,178000.0
2010-05-04 11:15:00,69.31,69.52,69.3,69.47,105000.0,69.31,69.52,69.3,69.47,105000.0
2010-05-04 11:20:00,69.47,69.6,69.47,69.54,89000.0,69.47,69.6,69.47,69.54,89000.0
2010-05-04 11:25:00,69.49,69.53,69.39,69.43,70000.0,69.49,69.53,69.39,69.43,70000.0
2010-05-04 11:30:00,69.47,69.7,69.45,69.61,156000.0,69.47,69.7,69.45,69.61,156000.0
2010-05-04 11:35:00,69.65,69.65,69.48,69.51,87000.0,69.65,69.65,69.48,69.51,87000.0
2010-05-04 11:40:00,69.58,69.59,69.46,69.48,64000.0,69.58,69.59,69.46,69.48,64000.0
2010-05-04 11:45:00,69.48,69.71,69.42,69.65,86000.0,69.48,69.71,69.42,69.65,86000.0
2010-05-04 11:50:00,69.68,69.7,69.62,69.67,32000.0,69.68,69.7,69.62,69.67,32000.0
2010-05-04 11:55:00,69.61,69.7,69.6,69.69,75000.0,69.61,69.7,69.6,69.69,75000.0
2010-05-04 12:00:00,69.65,69.74,69.62,69.62,45000.0,69.65,69.74,69.62,69.62,45000.0
2010-05-04 12:05:00,69.6,69.6,69.47,69.58,53000.0,69.6,69.6,69.47,69.58,53000.0
2010-05-04 12:10:00,69.59,69.59,69.48,69.49,38000.0,69.59,69.59,69.48,69.49,38000.0
2010-05-04 12:15:00,69.5,69.55,69.44,69.5,87000.0,69.5,69.55,69.44,69.5,87000.0
2010-05-04 12:20:00,69.49,69.53,69.32,69.36,124000.0,69.49,69.53,69.32,69.36,124000.0
2010-05-04 12:25:00,69.36,69.47,69.3,69.31,70000.0,69.36,69.47,69.3,69.31,70000.0
2010-05-04 12:30:00,69.34,69.4,69.3,69.35,42000.0,69.34,69.4,69.3,69.35,42000.0
2010-05-04 12:35:00,69.3,69.4,69.25,69.36,76000.0,69.3,69.4,69.25,69.36,76000.0
2010-05-04 12:40:00,69.38,69.45,69.3,69.42,50000.0,69.38,69.45,69.3,69.42,50000.0
2010-05-04 12:45:00,69.42,69.47,69.36,69.38,29000.0,69.42,69.47,69.36,69.38,29000.0
2010-05-04 12:50:00,69.36,69.45,69.2,69.22,104000.0,69.36,69.45,69.2,69.22,104000.0
2010-05-04 12:55:00,69.24,69.29,69.2,69.29,45000.0,69.24,69.29,69.2,69.29,45000.0
2010-05-04 13:00:00,69.26,69.3,69.2,69.23,101000.0,69.26,69.3,69.2,69.23,101000.0
2010-05-04 13:05:00,69.21,69.41,69.21,69.41,56000.0,69.21,69.41,69.21,69.41,56000.0
2010-05-04 13:10:00,69.37,69.42,69.2,69.23,107000.0,69.37,69.42,69.2,69.23,107000.0
2010-05-04 13:15:00,69.23,69.25,69.11,69.22,190000.0,69.23,69.25,69.11,69.22,190000.0
2010-05-04 13:20:00,69.15,69.24,69.15,69.16,59000.0,69.15,69.24,69.15,69.16,59000.0
2010-05-04 13:25:00,69.19,69.37,69.17,69.34,70000.0,69.19,69.37,69.17,69.34,70000.0
2010-05-04 13:30:00,69.34,69.4,69.3,69.4,82000.0,69.34,69.4,69.3,69.4,82000.0
2010-05-04 13:35:00,69.36,69.42,69.33,69.41,53000.0,69.36,69.42,69.33,69.41,53000.0
2010-05-04 13:40:00,69.42,69.45,69.35,69.4,57000.0,69.42,69.45,69.35,69.4,57000.0
2010-05-04 13:45:00,69.38,69.6,69.36,69.55,199000.0,69.38,69.6,69.36,69.55,199000.0
2010-05-04 13:50:00,69.53,69.66,69.5,69.56,114000.0,69.53,69.66,69.5,69.56,114000.0
2010-05-04 13:55:00,69.54,69.54,69.38,69.38,67000.0,69.54,69.54,69.38,69.38,67000.0
2010-05-04 14:00:00,69.4,69.43,69.25,69.26,134000.0,69.4,69.43,69.25,69.26,134000.0
2010-05-04 14:05:00,69.26,69.39,69.22,69.32,125000.0,69.26,69.39,69.22,69.32,125000.0
2010-05-04 14:10:00,69.31,69.39,69.31,69.39,12000.0,69.31,69.39,69.31,69.39,12000.0
2010-05-04 14:15:00,69.39,69.39,69.25,69.25,50000.0,69.39,69.39,69.25,69.25,50000.0
2010-05-04 14:20:00,69.28,69.29,69.17,69.25,169000.0,69.28,69.29,69.17,69.25,169000.0
2010-05-04 14:25:00,69.21,69.29,69.19,69.24,70000.0,69.21,69.29,69.19,69.24,70000.0
2010-05-04 14:30:00,69.21,69.31,69.11,69.11,126000.0,69.21,69.31,69.11,69.11,126000.0
2010-05-04 14:35:00,69.11,69.24,69.04,69.24,95000.0,69.11,69.24,69.04,69.24,95000.0
2010-05-04 14:40:00,69.23,69.33,69.16,69.21,57000.0,69.23,69.33,69.16,69.21,57000.0
2010-05-04 14:45:00,69.24,69.24,69.1,69.1,98000.0,69.24,69.24,69.1,69.1,98000.0
2010-05-04 14:50:00,69.13,69.17,69.06,69.12,86000.0,69.13,69.17,69.06,69.12,86000.0
2010-05-04 14:55:00,69.12,69.14,69.02,69.02,107000.0,69.12,69.14,69.02,69.02,107000.0
2010-05-04 15:00:00,69.01,69.14,68.9,69.1,311000.0,69.01,69.14,68.9,69.1,311000.0
2010-05-04 15:05:00,69.1,69.25,69.01,69.11,261000.0,69.1,69.25,69.01,69.11,261000.0
2010-05-04 15:10:00,69.11,69.17,69.01,69.11,163000.0,69.11,69.17,69.01,69.11,163000.0
2010-05-04 15:15:00,69.1,69.17,69.03,69.08,74000.0,69.1,69.17,69.03,69.08,74000.0
2010-05-04 15:20:00,69.09,69.13,68.94,69.06,193000.0,69.09,69.13,68.94,69.06,193000.0
2010-05-04 15:25:00,69.0,69.15,68.95,69.15,152000.0,69.0,69.15,68.95,69.15,152000.0
2010-05-04 15:30:00,69.09,69.3,69.09,69.22,159000.0,69.09,69.3,69.09,69.22,159000.0
2010-05-04 15:35:00,69.28,69.28,69.04,69.04,105000.0,69.28,69.28,69.04,69.04,105000.0
2010-05-04 15:40:00,69.02,69.1,68.66,68.92,399000.0,69.02,69.1,68.66,68.92,399000.0
2010-05-04 15:45:00,68.92,69.14,68.88,69.13,158000.0,68.92,69.14,68.88,69.13,158000.0
2010-05-04 15:50:00,69.13,69.35,69.05,69.33,347000.0,69.13,69.35,69.05,69.33,347000.0
2010-05-04 15:55:00,69.35,69.4,69.25,69.3,396000.0,69.35,69.4,69.25,69.3,396000.0
2010-05-05 09:30:00,68.42,69.05,68.41,68.7,751000.0,68.42,69.05,68.41,68.7,751000.0
2010-05-05 09:35:00,68.7,68.73,67.82,67.89,522000.0,68.7,68.73,67.82,67.89,522000.0
2010-05-05 09:40:00,68.02,68.2,67.93,68.11,392000.0,68.02,68.2,67.93,68.11,392000.0
2010-05-05 09:45:00,68.05,68.1,67.56,67.72,352000.0,68.05,68.1,67.56,67.72,352000.0
2010-05-05 09:50:00,67.75,67.77,67.15,67.69,477000.0,67.75,67.77,67.15,67.69,477000.0
2010-05-05 09:55:00,67.63,67.96,67.47,67.81,323000.0,67.63,67.96,67.47,67.81,323000.0
2010-05-05 10:00:00,67.95,68.2,67.6,67.65,612000.0,67.95,68.2,67.6,67.65,612000.0
2010-05-05 10:05:00,67.6,67.88,67.41,67.81,365000.0,67.6,67.88,67.41,67.81,365000.0
2010-05-05 10:10:00,67.86,68.05,67.75,67.9,312000.0,67.86,68.05,67.75,67.9,312000.0
2010-05-05 10:15:00,67.9,68.1,67.84,68.0,299000.0,67.9,68.1,67.84,68.0,299000.0
2010-05-05 10:20:00,68.08,68.08,67.9,68.01,192000.0,68.08,68.08,67.9,68.01,192000.0
2010-05-05 10:25:00,67.92,67.99,67.7,67.9,221000.0,67.92,67.99,67.7,67.9,221000.0
2010-05-05 10:30:00,67.86,68.01,67.79,67.82,93000.0,67.86,68.01,67.79,67.82,93000.0
2010-05-05 10:35:00,67.85,68.23,67.8,68.0,220000.0,67.85,68.23,67.8,68.0,220000.0
2010-05-05 10:40:00,68.06,68.29,68.0,68.22,195000.0,68.06,68.29,68.0,68.22,195000.0
2010-05-05 10:45:00,68.21,68.5,68.15,68.35,367000.0,68.21,68.5,68.15,68.35,367000.0
2010-05-05 10:50:00,68.38,68.5,68.36,68.42,202000.0,68.38,68.5,68.36,68.42,202000.0
2010-05-05 10:55:00,68.41,68.6,68.41,68.46,207000.0,68.41,68.6,68.41,68.46,207000.0
2010-05-05 11:00:00,68.49,68.5,68.34,68.36,178000.0,68.49,68.5,68.34,68.36,178000.0
2010-05-05 11:05:00,68.4,68.47,68.34,68.35,55000.0,68.4,68.47,68.34,68.35,55000.0
2010-05-05 11:10:00,68.42,68.97,68.32,68.95,328000.0,68.42,68.97,68.32,68.95,328000.0
2010-05-05 11:15:00,68.89,68.95,68.64,68.84,191000.0,68.89,68.95,68.64,68.84,191000.0
2010-05-05 11:20:00,68.77,68.98,68.72,68.9,259000.0,68.77,68.98,68.72,68.9,259000.0
2010-05-05 11:25:00,68.95,69.03,68.8,68.81,197000.0,68.95,69.03,68.8,68.81,197000.0
2010-05-05 11:30:00,68.82,68.95,68.77,68.93,137000.0,68.82,68.95,68.77,68.93,137000.0
2010-05-05 11:35:00,68.97,69.2,68.86,69.08,262000.0,68.97,69.2,68.86,69.08,262000.0
2010-05-05 11:40:00,69.05,69.4,69.05,69.39,215000.0,69.05,69.4,69.05,69.39,215000.0
2010-05-05 11:45:00,69.4,69.7,69.31,69.64,275000.0,69.4,69.7,69.31,69.64,275000.0
2010-05-05 11:50:00,69.64,69.8,69.61,69.8,367000.0,69.64,69.8,69.61,69.8,367000.0
2010-05-05 11:55:00,69.8,69.89,69.67,69.75,132000.0,69.8,69.89,69.67,69.75,132000.0
2010-05-05 12:00:00,69.75,69.82,69.61,69.7,205000.0,69.75,69.82,69.61,69.7,205000.0
2010-05-05 12:05:00,69.61,69.69,69.51,69.54,126000.0,69.61,69.69,69.51,69.54,126000.0
2010-05-05 12:10:00,69.59,69.59,69.32,69.45,138000.0,69.59,69.59,69.32,69.45,138000.0
2010-05-05 12:15:00,69.45,69.57,69.37,69.57,78000.0,69.45,69.57,69.37,69.57,78000.0
2010-05-05 12:20:00,69.57,69.57,69.28,69.44,179000.0,69.57,69.57,69.28,69.44,179000.0
2010-05-05 12:25:00,69.37,69.51,69.23,69.28,79000.0,69.37,69.51,69.23,69.28,79000.0
2010-05-05 12:30:00,69.2,69.69,69.2,69.55,119000.0,69.2,69.69,69.2,69.55,119000.0
2010-05-05 12:35:00,69.6,69.65,69.41,69.41,106000.0,69.6,69.65,69.41,69.41,106000.0
2010-05-05 12:40:00,69.41,69.46,69.23,69.24,58000.0,69.41,69.46,69.23,69.24,58000.0
2010-05-05 12:45:00,69.24,69.56,69.23,69.56,50000.0,69.24,69.56,69.23,69.56,50000.0
2010-05-05 12:50:00,69.5,69.6,69.47,69.6,42000.0,69.5,69.6,69.47,69.6,42000.0
2010-05-05 12:55:00,69.63,69.7,69.5,69.5,79000.0,69.63,69.7,69.5,69.5,79000.0
2010-05-05 13:00:00,69.5,69.54,69.37,69.4,21000.0,69.5,69.54,69.37,69.4,21000.0
2010-05-05 13:05:00,69.42,69.67,69.39,69.64,53000.0,69.42,69.67,69.39,69.64,53000.0
2010-05-05 13:10:00,69.57,69.57,69.44,69.46,36000.0,69.57,69.57,69.44,69.46,36000.0
2010-05-05 13:15:00,69.42,69.6,69.39,69.56,43000.0,69.42,69.6,69.39,69.56,43000.0
2010-05-05 13:20:00,69.57,69.69,69.55,69.69,31000.0,69.57,69.69,69.55,69.69,31000.0
2010-05-05 13:25:00,69.67,69.7,69.52,69.52,49000.0,69.67,69.7,69.52,69.52,49000.0
2010-05-05 13:30:00,69.55,69.65,69.54,69.57,38000.0,69.55,69.65,69.54,69.57,38000.0
2010-05-05 13:35:00,69.55,69.55,69.4,69.54,48000.0,69.55,69.55,69.4,69.54,48000.0
2010-05-05 13:40:00,69.61,69.67,69.44,69.5,49000.0,69.61,69.67,69.44,69.5,49000.0
2010-05-05 13:45:00,69.45,69.57,69.44,69.57,52000.0,69.45,69.57,69.44,69.57,52000.0
2010-05-05 13:50:00,69.5,69.58,69.44,69.54,34000.0,69.5,69.58,69.44,69.54,34000.0
2010-05-05 13:55:00,69.5,69.5,69.4,69.44,29000.0,69.5,69.5,69.4,69.44,29000.0
2010-05-05 14:00:00,69.44,69.5,69.26,69.33,103000.0,69.44,69.5,69.26,69.33,103000.0
2010-05-05 14:05:00,69.32,69.47,69.2,69.39,123000.0,69.32,69.47,69.2,69.39,123000.0
2010-05-05 14:10:00,69.4,69.46,69.33,69.33,66000.0,69.4,69.46,69.33,69.33,66000.0
2010-05-05 14:15:00,69.34,69.35,69.0,69.04,191000.0,69.34,69.35,69.0,69.04,191000.0
2010-05-05 14:20:00,69.04,69.12,68.93,69.03,97000.0,69.04,69.12,68.93,69.03,97000.0
2010-05-05 14:25:00,69.06,69.15,69.0,69.02,50000.0,69.06,69.15,69.0,69.02,50000.0
2010-05-05 14:30:00,69.04,69.04,68.81,68.93,107000.0,69.04,69.04,68.81,68.93,107000.0
2010-05-05 14:35:00,68.9,68.92,68.61,68.79,107000.0,68.9,68.92,68.61,68.79,107000.0
2010-05-05 14:40:00,68.65,68.8,68.55,68.7,154000.0,68.65,68.8,68.55,68.7,154000.0
2010-05-05 14:45:00,68.69,68.8,68.62,68.64,113000.0,68.69,68.8,68.62,68.64,113000.0
2010-05-05 14:50:00,68.64,68.73,68.52,68.61,129000.0,68.64,68.73,68.52,68.61,129000.0
2010-05-05 14:55:00,68.7,69.0,68.63,68.97,123000.0,68.7,69.0,68.63,68.97,123000.0
2010-05-05 15:00:00,68.97,69.0,68.76,68.93,156000.0,68.97,69.0,68.76,68.93,156000.0
2010-05-05 15:05:00,69.0,69.23,68.91,69.03,115000.0,69.0,69.23,68.91,69.03,115000.0
2010-05-05 15:10:00,69.02,69.09,68.94,68.95,44000.0,69.02,69.09,68.94,68.95,44000.0
2010-05-05 15:15:00,68.98,68.99,68.79,68.83,80000.0,68.98,68.99,68.79,68.83,80000.0
2010-05-05 15:20:00,68.81,69.0,68.8,68.99,71000.0,68.81,69.0,68.8,68.99,71000.0
2010-05-05 15:25:00,69.03,69.12,68.88,68.99,208000.0,69.03,69.12,68.88,68.99,208000.0
2010-05-05 15:30:00,68.91,69.03,68.85,68.89,170000.0,68.91,69.03,68.85,68.89,170000.0
2010-05-05 15:35:00,68.9,68.94,68.64,68.76,202000.0,68.9,68.94,68.64,68.76,202000.0
2010-05-05 15:40:00,68.7,68.98,68.7,68.98,137000.0,68.7,68.98,68.7,68.98,137000.0
2010-05-05 15:45:00,68.96,69.0,68.89,69.0,170000.0,68.96,69.0,68.89,69.0,170000.0
2010-05-05 15:50:00,69.0,69.0,68.85,68.98,144000.0,69.0,69.0,68.85,68.98,144000.0
2010-05-05 15:55:00,68.99,69.06,68.9,69.02,294000.0,68.99,69.06,68.9,69.02,294000.0
2010-05-06 09:30:00,68.52,68.89,68.52,68.8,187000.0,68.52,68.89,68.52,68.8,187000.0
2010-05-06 09:35:00,68.8,68.85,68.67,68.8,230000.0,68.8,68.85,68.67,68.8,230000.0
2010-05-06 09:40:00,68.75,69.26,68.75,69.1,257000.0,68.75,69.26,68.75,69.1,257000.0
2010-05-06 09:45:00,69.1,69.18,68.69,68.77,310000.0,69.1,69.18,68.69,68.77,310000.0
2010-05-06 09:50:00,68.79,68.98,68.73,68.83,216000.0,68.79,68.98,68.73,68.83,216000.0
2010-05-06 09:55:00,68.75,69.15,68.61,69.12,242000.0,68.75,69.15,68.61,69.12,242000.0
2010-05-06 10:00:00,69.12,69.37,69.0,69.2,251000.0,69.12,69.37,69.0,69.2,251000.0
2010-05-06 10:05:00,69.27,69.46,69.2,69.32,258000.0,69.27,69.46,69.2,69.32,258000.0
2010-05-06 10:10:00,69.34,69.4,69.2,69.2,154000.0,69.34,69.4,69.2,69.2,154000.0
2010-05-06 10:15:00,69.2,69.22,69.06,69.14,85000.0,69.2,69.22,69.06,69.14,85000.0
2010-05-06 10:20:00,69.1,69.1,68.83,68.83,119000.0,69.1,69.1,68.83,68.83,119000.0
2010-05-06 10:25:00,68.86,68.86,68.64,68.73,104000.0,68.86,68.86,68.64,68.73,104000.0
2010-05-06 10:30:00,68.64,68.7,68.55,68.7,189000.0,68.64,68.7,68.55,68.7,189000.0
2010-05-06 10:35:00,68.71,68.73,68.5,68.69,127000.0,68.71,68.73,68.5,68.69,127000.0
2010-05-06 10:40:00,68.63,68.65,68.22,68.27,159000.0,68.63,68.65,68.22,68.27,159000.0
2010-05-06 10:45:00,68.24,68.42,68.22,68.35,192000.0,68.24,68.42,68.22,68.35,192000.0
2010-05-06 10:50:00,68.35,68.43,68.28,68.36,49000.0,68.35,68.43,68.28,68.36,49000.0
2010-05-06 10:55:00,68.34,68.4,68.19,68.38,161000.0,68.34,68.4,68.19,68.38,161000.0
2010-05-06 11:00:00,68.36,68.39,68.25,68.25,59000.0,68.36,68.39,68.25,68.25,59000.0
2010-05-06 11:05:00,68.29,68.33,68.1,68.11,125000.0,68.29,68.33,68.1,68.11,125000.0
2010-05-06 11:10:00,68.11,68.11,67.53,67.58,503000.0,68.11,68.11,67.53,67.58,503000.0
2010-05-06 11:15:00,67.64,67.84,67.54,67.84,148000.0,67.64,67.84,67.54,67.84,148000.0
2010-05-06 11:20:00,67.8,67.91,67.66,67.75,216000.0,67.8,67.91,67.66,67.75,216000.0
2010-05-06 11:25:00,67.75,67.92,67.62,67.91,185000.0,67.75,67.92,67.62,67.91,185000.0
2010-05-06 11:30:00,67.85,67.88,67.61,67.66,84000.0,67.85,67.88,67.61,67.66,84000.0
2010-05-06 11:35:00,67.65,67.89,67.61,67.8,69000.0,67.65,67.89,67.61,67.8,69000.0
2010-05-06 11:40:00,67.86,67.9,67.74,67.84,70000.0,67.86,67.9,67.74,67.84,70000.0
2010-05-06 11:45:00,67.8,67.87,67.62,67.75,51000.0,67.8,67.87,67.62,67.75,51000.0
2010-05-06 11:50:00,67.61,67.8,67.61,67.72,79000.0,67.61,67.8,67.61,67.72,79000.0
2010-05-06 11:55:00,67.75,67.86,67.75,67.8,53000.0,67.75,67.86,67.75,67.8,53000.0
2010-05-06 12:00:00,67.84,68.05,67.84,67.92,158000.0,67.84,68.05,67.84,67.92,158000.0
2010-05-06 12:05:00,67.95,68.09,67.79,67.9,237000.0,67.95,68.09,67.79,67.9,237000.0
2010-05-06 12:10:00,67.9,68.24,67.8,68.24,118000.0,67.9,68.24,67.8,68.24,118000.0
2010-05-06 12:15:00,68.24,68.38,68.14,68.27,146000.0,68.24,68.38,68.14,68.27,146000.0
2010-05-06 12:20:00,68.2,68.27,68.16,68.17,86000.0,68.2,68.27,68.16,68.17,86000.0
2010-05-06 12:25:00,68.25,68.25,68.01,68.08,65000.0,68.25,68.25,68.01,68.08,65000.0
2010-05-06 12:30:00,68.15,68.24,68.08,68.24,26000.0,68.15,68.24,68.08,68.24,26000.0
2010-05-06 12:35:00,68.24,68.24,67.98,67.98,68000.0,68.24,68.24,67.98,67.98,68000.0
2010-05-06 12:40:00,68.0,68.0,67.85,67.88,60000.0,68.0,68.0,67.85,67.88,60000.0
2010-05-06 12:45:00,67.86,67.87,67.76,67.78,98000.0,67.86,67.87,67.76,67.78,98000.0
2010-05-06 12:50:00,67.8,67.88,67.68,67.88,118000.0,67.8,67.88,67.68,67.88,118000.0
2010-05-06 12:55:00,67.82,67.83,67.72,67.79,61000.0,67.82,67.83,67.72,67.79,61000.0
2010-05-06 13:00:00,67.81,67.86,67.72,67.81,121000.0,67.81,67.86,67.72,67.81,121000.0
2010-05-06 13:05:00,67.81,67.81,67.72,67.77,86000.0,67.81,67.81,67.72,67.77,86000.0
2010-05-06 13:10:00,67.76,67.78,67.5,67.5,208000.0,67.76,67.78,67.5,67.5,208000.0
2010-05-06 13:15:00,67.5,67.61,67.45,67.56,152000.0,67.5,67.61,67.45,67.56,152000.0
2010-05-06 13:20:00,67.48,67.55,67.38,67.53,104000.0,67.48,67.55,67.38,67.53,104000.0
2010-05-06 13:25:00,67.5,67.54,67.4,67.49,68000.0,67.5,67.54,67.4,67.49,68000.0
2010-05-06 13:30:00,67.49,67.58,67.43,67.52,129000.0,67.49,67.58,67.43,67.52,129000.0
2010-05-06 13:35:00,67.54,67.58,67.3,67.32,218000.0,67.54,67.58,67.3,67.32,218000.0
2010-05-06 13:40:00,67.34,67.47,67.32,67.43,87000.0,67.34,67.47,67.32,67.43,87000.0
2010-05-06 13:45:00,67.44,67.5,67.37,67.42,55000.0,67.44,67.5,67.37,67.42,55000.0
2010-05-06 13:50:00,67.39,67.45,67.33,67.38,72000.0,67.39,67.45,67.33,67.38,72000.0
2010-05-06 13:55:00,67.35,67.35,67.15,67.2,141000.0,67.35,67.35,67.15,67.2,141000.0
2010-05-06 14:00:00,67.26,67.36,67.02,67.09,152000.0,67.26,67.36,67.02,67.09,152000.0
2010-05-06 14:05:00,67.05,67.13,66.71,66.71,273000.0,67.05,67.13,66.71,66.71,273000.0
2010-05-06 14:10:00,66.73,66.81,66.51,66.65,343000.0,66.73,66.81,66.51,66.65,343000.0
2010-05-06 14:15:00,66.65,66.87,66.3,66.37,272000.0,66.65,66.87,66.3,66.37,272000.0
2010-05-06 14:20:00,66.34,66.36,65.9,66.2,479000.0,66.34,66.36,65.9,66.2,479000.0
2010-05-06 14:25:00,66.2,66.38,66.13,66.3,376000.0,66.2,66.38,66.13,66.3,376000.0
2010-05-06 14:30:00,66.2,66.34,65.92,65.93,311000.0,66.2,66.34,65.92,65.93,311000.0
2010-05-06 14:35:00,65.92,65.95,64.42,64.5,697000.0,65.92,65.95,64.42,64.5,697000.0
2010-05-06 14:40:00,64.61,65.94,63.73,63.73,734000.0,64.61,65.94,63.73,63.73,734000.0
2010-05-06 14:45:00,63.73,65.39,62.5,64.7,506000.0,63.73,65.39,62.5,64.7,506000.0
2010-05-06 14:50:00,65.22,66.4,64.61,65.6,638000.0,65.22,66.4,64.61,65.6,638000.0
2010-05-06 14:55:00,65.7,66.5,65.38,65.6,473000.0,65.7,66.5,65.38,65.6,473000.0
2010-05-06 15:00:00,65.66,66.2,65.61,65.85,259000.0,65.66,66.2,65.61,65.85,259000.0
2010-05-06 15:05:00,65.89,66.9,65.76,66.74,277000.0,65.89,66.9,65.76,66.74,277000.0
2010-05-06 15:10:00,66.8,66.95,66.25,66.39,424000.0,66.8,66.95,66.25,66.39,424000.0
2010-05-06 15:15:00,66.2,66.46,65.81,65.99,223000.0,66.2,66.46,65.81,65.99,223000.0
2010-05-06 15:20:00,65.7,65.97,65.5,65.7,358000.0,65.7,65.97,65.5,65.7,358000.0
2010-05-06 15:25:00,65.6,65.8,65.02,65.62,303000.0,65.6,65.8,65.02,65.62,303000.0
2010-05-06 15:30:00,65.68,66.3,65.5,65.92,287000.0,65.68,66.3,65.5,65.92,287000.0
2010-05-06 15:35:00,65.85,66.3,65.72,65.94,234000.0,65.85,66.3,65.72,65.94,234000.0
2010-05-06 15:40:00,65.91,66.34,65.77,66.29,238000.0,65.91,66.34,65.77,66.29,238000.0
2010-05-06 15:45:00,66.28,66.9,66.21,66.89,309000.0,66.28,66.9,66.21,66.89,309000.0
2010-05-06 15:50:00,66.88,67.17,66.55,66.9,281000.0,66.88,67.17,66.55,66.9,281000.0
2010-05-06 15:55:00,66.9,66.99,66.7,66.75,538000.0,66.9,66.99,66.7,66.75,538000.0
2010-05-07 09:30:00,66.69,66.7,65.24,66.0,517000.0,66.69,66.7,65.24,66.0,517000.0
2010-05-07 09:35:00,65.97,66.64,65.9,66.5,436000.0,65.97,66.64,65.9,66.5,436000.0
2010-05-07 09:40:00,66.41,67.01,66.25,66.9,387000.0,66.41,67.01,66.25,66.9,387000.0
2010-05-07 09:45:00,66.9,67.12,66.26,66.26,361000.0,66.9,67.12,66.26,66.26,361000.0
2010-05-07 09:50:00,66.08,66.37,65.69,65.89,203000.0,66.08,66.37,65.69,65.89,203000.0
2010-05-07 09:55:00,65.82,65.82,65.32,65.32,455000.0,65.82,65.82,65.32,65.32,455000.0
2010-05-07 10:00:00,65.32,65.5,64.4,64.4,622000.0,65.32,65.5,64.4,64.4,622000.0
2010-05-07 10:05:00,64.4,65.4,64.27,65.23,600000.0,64.4,65.4,64.27,65.23,600000.0
2010-05-07 10:10:00,65.11,65.2,64.8,64.9,248000.0,65.11,65.2,64.8,64.9,248000.0
2010-05-07 10:15:00,64.99,64.99,64.41,64.5,147000.0,64.99,64.99,64.41,64.5,147000.0
2010-05-07 10:20:00,64.42,64.52,64.0,64.05,330000.0,64.42,64.52,64.0,64.05,330000.0
2010-05-07 10:25:00,64.0,64.05,63.0,63.28,605000.0,64.0,64.05,63.0,63.28,605000.0
2010-05-07 10:30:00,63.65,64.2,63.37,63.91,559000.0,63.65,64.2,63.37,63.91,559000.0
2010-05-07 10:35:00,63.8,64.49,63.73,64.47,311000.0,63.8,64.49,63.73,64.47,311000.0
2010-05-07 10:40:00,64.41,64.6,64.04,64.33,351000.0,64.41,64.6,64.04,64.33,351000.0
2010-05-07 10:45:00,64.28,64.3,63.74,64.21,342000.0,64.28,64.3,63.74,64.21,342000.0
2010-05-07 10:50:00,64.3,64.35,64.01,64.35,185000.0,64.3,64.35,64.01,64.35,185000.0
2010-05-07 10:55:00,64.3,64.7,64.0,64.0,315000.0,64.3,64.7,64.0,64.0,315000.0
2010-05-07 11:00:00,64.0,64.46,64.0,64.15,295000.0,64.0,64.46,64.0,64.15,295000.0
2010-05-07 11:05:00,64.21,64.75,64.13,64.63,254000.0,64.21,64.75,64.13,64.63,254000.0
2010-05-07 11:10:00,64.7,64.9,64.6,64.6,238000.0,64.7,64.9,64.6,64.6,238000.0
2010-05-07 11:15:00,64.63,65.5,64.61,64.85,537000.0,64.63,65.5,64.61,64.85,537000.0
2010-05-07 11:20:00,64.85,65.0,64.61,64.79,228000.0,64.85,65.0,64.61,64.79,228000.0
2010-05-07 11:25:00,64.63,64.79,64.3,64.37,276000.0,64.63,64.79,64.3,64.37,276000.0
2010-05-07 11:30:00,64.34,64.42,64.0,64.3,160000.0,64.34,64.42,64.0,64.3,160000.0
2010-05-07 11:35:00,64.3,64.4,64.2,64.3,91000.0,64.3,64.4,64.2,64.3,91000.0
2010-05-07 11:40:00,64.26,64.88,64.25,64.86,190000.0,64.26,64.88,64.25,64.86,190000.0
2010-05-07 11:45:00,64.84,65.2,64.74,65.12,195000.0,64.84,65.2,64.74,65.12,195000.0
2010-05-07 11:50:00,65.12,65.12,64.72,64.99,217000.0,65.12,65.12,64.72,64.99,217000.0
2010-05-07 11:55:00,64.85,65.3,64.82,65.2,141000.0,64.85,65.3,64.82,65.2,141000.0
2010-05-07 12:00:00,65.21,65.76,64.99,65.29,310000.0,65.21,65.76,64.99,65.29,310000.0
2010-05-07 12:05:00,65.23,65.5,65.1,65.45,157000.0,65.23,65.5,65.1,65.45,157000.0
2010-05-07 12:10:00,65.46,65.5,65.14,65.33,147000.0,65.46,65.5,65.14,65.33,147000.0
2010-05-07 12:15:00,65.4,65.85,65.34,65.4,276000.0,65.4,65.85,65.34,65.4,276000.0
2010-05-07 12:20:00,65.36,65.36,65.04,65.19,165000.0,65.36,65.36,65.04,65.19,165000.0
2010-05-07 12:25:00,65.19,65.25,65.0,65.02,154000.0,65.19,65.25,65.0,65.02,154000.0
2010-05-07 12:30:00,65.08,65.11,64.65,64.65,121000.0,65.08,65.11,64.65,64.65,121000.0
2010-05-07 12:35:00,64.69,65.06,64.69,65.05,83000.0,64.69,65.06,64.69,65.05,83000.0
2010-05-07 12:40:00,65.06,65.1,64.99,65.0,57000.0,65.06,65.1,64.99,65.0,57000.0
2010-05-07 12:45:00,64.91,65.1,64.8,64.91,70000.0,64.91,65.1,64.8,64.91,70000.0
2010-05-07 12:50:00,64.91,65.1,64.87,64.91,83000.0,64.91,65.1,64.87,64.91,83000.0
2010-05-07 12:55:00,64.86,64.99,64.82,64.9,25000.0,64.86,64.99,64.82,64.9,25000.0
2010-05-07 13:00:00,64.85,65.0,64.82,64.95,18000.0,64.85,65.0,64.82,64.95,18000.0
2010-05-07 13:05:00,64.93,64.95,64.7,64.7,86000.0,64.93,64.95,64.7,64.7,86000.0
2010-05-07 13:10:00,64.71,64.75,64.55,64.7,88000.0,64.71,64.75,64.55,64.7,88000.0
2010-05-07 13:15:00,64.7,65.0,64.7,64.94,80000.0,64.7,65.0,64.7,64.94,80000.0
2010-05-07 13:20:00,64.95,65.0,64.77,64.78,33000.0,64.95,65.0,64.77,64.78,33000.0
2010-05-07 13:25:00,64.82,64.95,64.67,64.95,37000.0,64.82,64.95,64.67,64.95,37000.0
2010-05-07 13:30:00,64.81,65.01,64.74,65.01,66000.0,64.81,65.01,64.74,65.01,66000.0
2010-05-07 13:35:00,65.0,65.1,64.93,64.98,41000.0,65.0,65.1,64.93,64.98,41000.0
2010-05-07 13:40:00,65.01,65.32,65.01,65.32,185000.0,65.01,65.32,65.01,65.32,185000.0
2010-05-07 13:45:00,65.31,65.34,64.96,65.05,139000.0,65.31,65.34,64.96,65.05,139000.0
2010-05-07 13:50:00,65.05,65.06,64.71,64.83,94000.0,65.05,65.06,64.71,64.83,94000.0
2010-05-07 13:55:00,64.75,64.82,64.68,64.68,56000.0,64.75,64.82,64.68,64.68,56000.0
2010-05-07 14:00:00,64.82,64.82,64.52,64.52,157000.0,64.82,64.82,64.52,64.52,157000.0
2010-05-07 14:05:00,64.54,64.58,64.2,64.2,126000.0,64.54,64.58,64.2,64.2,126000.0
2010-05-07 14:10:00,64.36,64.36,64.05,64.26,147000.0,64.36,64.36,64.05,64.26,147000.0
2010-05-07 14:15:00,64.26,64.44,64.23,64.35,194000.0,64.26,64.44,64.23,64.35,194000.0
2010-05-07 14:20:00,64.34,64.43,64.15,64.15,93000.0,64.34,64.43,64.15,64.15,93000.0
2010-05-07 14:25:00,64.1,64.25,64.0,64.04,143000.0,64.1,64.25,64.0,64.04,143000.0
2010-05-07 14:30:00,64.13,64.36,64.04,64.33,60000.0,64.13,64.36,64.04,64.33,60000.0
2010-05-07 14:35:00,64.33,64.5,64.3,64.45,58000.0,64.33,64.5,64.3,64.45,58000.0
2010-05-07 14:40:00,64.47,64.69,64.36,64.59,83000.0,64.47,64.69,64.36,64.59,83000.0
2010-05-07 14:45:00,64.51,64.55,64.06,64.14,77000.0,64.51,64.55,64.06,64.14,77000.0
2010-05-07 14:50:00,64.14,64.3,64.06,64.24,45000.0,64.14,64.3,64.06,64.24,45000.0
2010-05-07 14:55:00,64.19,64.36,64.17,64.33,58000.0,64.19,64.36,64.17,64.33,58000.0
2010-05-07 15:00:00,64.3,64.37,64.0,64.07,91000.0,64.3,64.37,64.0,64.07,91000.0
2010-05-07 15:05:00,64.08,64.2,63.78,63.8,193000.0,64.08,64.2,63.78,63.8,193000.0
2010-05-07 15:10:00,63.8,63.84,63.5,63.5,153000.0,63.8,63.84,63.5,63.5,153000.0
2010-05-07 15:15:00,63.5,63.97,63.5,63.8,309000.0,63.5,63.97,63.5,63.8,309000.0
2010-05-07 15:20:00,63.82,64.2,63.8,64.2,150000.0,63.82,64.2,63.8,64.2,150000.0
2010-05-07 15:25:00,64.17,64.2,63.92,63.92,172000.0,64.17,64.2,63.92,63.92,172000.0
2010-05-07 15:30:00,63.92,63.94,63.55,63.73,225000.0,63.92,63.94,63.55,63.73,225000.0
2010-05-07 15:35:00,63.73,63.9,63.56,63.67,163000.0,63.73,63.9,63.56,63.67,163000.0
2010-05-07 15:40:00,63.63,64.16,63.63,64.07,299000.0,63.63,64.16,63.63,64.07,299000.0
2010-05-07 15:45:00,64.02,64.08,63.85,63.97,133000.0,64.02,64.08,63.85,63.97,133000.0
2010-05-07 15:50:00,63.94,63.96,63.74,63.96,266000.0,63.94,63.96,63.74,63.96,266000.0
2010-05-07 15:55:00,63.94,64.1,63.92,63.98,529000.0,63.94,64.1,63.92,63.98,529000.0
2010-05-10 09:30:00,66.74,68.28,66.74,68.18,1738000.0,66.74,68.28,66.74,68.18,1738000.0
2010-05-10 09:35:00,68.18,68.18,67.34,67.75,667000.0,68.18,68.18,67.34,67.75,667000.0
2010-05-10 09:40:00,67.75,68.09,67.7,67.85,408000.0,67.75,68.09,67.7,67.85,408000.0
2010-05-10 09:45:00,67.9,67.9,67.61,67.8,292000.0,67.9,67.9,67.61,67.8,292000.0
2010-05-10 09:50:00,67.8,67.89,67.58,67.7,302000.0,67.8,67.89,67.58,67.7,302000.0
2010-05-10 09:55:00,67.64,67.78,67.58,67.6,289000.0,67.64,67.78,67.58,67.6,289000.0
2010-05-10 10:00:00,67.6,67.65,67.55,67.6,188000.0,67.6,67.65,67.55,67.6,188000.0
2010-05-10 10:05:00,67.6,67.76,67.57,67.7,435000.0,67.6,67.76,67.57,67.7,435000.0
2010-05-10 10:10:00,67.71,67.84,67.71,67.8,242000.0,67.71,67.84,67.71,67.8,242000.0
2010-05-10 10:15:00,67.75,67.87,67.71,67.87,163000.0,67.75,67.87,67.71,67.87,163000.0
2010-05-10 10:20:00,67.88,68.0,67.78,67.87,335000.0,67.88,68.0,67.78,67.87,335000.0
2010-05-10 10:25:00,67.96,68.0,67.82,67.82,243000.0,67.96,68.0,67.82,67.82,243000.0
2010-05-10 10:30:00,67.82,67.88,67.76,67.88,210000.0,67.82,67.88,67.76,67.88,210000.0
2010-05-10 10:35:00,67.87,68.1,67.77,68.06,523000.0,67.87,68.1,67.77,68.06,523000.0
2010-05-10 10:40:00,68.04,68.07,67.84,67.85,198000.0,68.04,68.07,67.84,67.85,198000.0
2010-05-10 10:45:00,67.85,67.9,67.82,67.87,243000.0,67.85,67.9,67.82,67.87,243000.0
2010-05-10 10:50:00,67.84,67.96,67.84,67.89,275000.0,67.84,67.96,67.84,67.89,275000.0
2010-05-10 10:55:00,67.93,67.93,67.83,67.89,93000.0,67.93,67.93,67.83,67.89,93000.0
2010-05-10 11:00:00,67.89,67.99,67.86,67.9,131000.0,67.89,67.99,67.86,67.9,131000.0
2010-05-10 11:05:00,67.92,67.98,67.87,67.88,98000.0,67.92,67.98,67.87,67.88,98000.0
2010-05-10 11:10:00,67.89,67.97,67.88,67.9,47000.0,67.89,67.97,67.88,67.9,47000.0
2010-05-10 11:15:00,67.91,67.97,67.87,67.93,96000.0,67.91,67.97,67.87,67.93,96000.0
2010-05-10 11:20:00,67.93,68.0,67.9,67.98,103000.0,67.93,68.0,67.9,67.98,103000.0
2010-05-10 11:25:00,67.92,67.97,67.91,67.97,58000.0,67.92,67.97,67.91,67.97,58000.0
2010-05-10 11:30:00,67.99,68.1,67.96,68.1,197000.0,67.99,68.1,67.96,68.1,197000.0
2010-05-10 11:35:00,68.07,68.36,68.07,68.3,365000.0,68.07,68.36,68.07,68.3,365000.0
2010-05-10 11:40:00,68.33,68.4,68.24,68.26,188000.0,68.33,68.4,68.24,68.26,188000.0
2010-05-10 11:45:00,68.22,68.3,68.15,68.26,66000.0,68.22,68.3,68.15,68.26,66000.0
2010-05-10 11:50:00,68.29,68.48,68.25,68.39,193000.0,68.29,68.48,68.25,68.39,193000.0
2010-05-10 11:55:00,68.43,68.47,68.35,68.46,100000.0,68.43,68.47,68.35,68.46,100000.0
2010-05-10 12:00:00,68.47,68.47,68.3,68.36,114000.0,68.47,68.47,68.3,68.36,114000.0
2010-05-10 12:05:00,68.4,68.45,68.37,68.44,91000.0,68.4,68.45,68.37,68.44,91000.0
2010-05-10 12:10:00,68.44,68.59,68.4,68.47,306000.0,68.44,68.59,68.4,68.47,306000.0
2010-05-10 12:15:00,68.51,68.52,68.46,68.46,31000.0,68.51,68.52,68.46,68.46,31000.0
2010-05-10 12:20:00,68.49,68.52,68.4,68.45,142000.0,68.49,68.52,68.4,68.45,142000.0
2010-05-10 12:25:00,68.43,68.5,68.35,68.4,71000.0,68.43,68.5,68.35,68.4,71000.0
2010-05-10 12:30:00,68.37,68.43,68.34,68.4,68000.0,68.37,68.43,68.34,68.4,68000.0
2010-05-10 12:35:00,68.4,68.48,68.36,68.38,59000.0,68.4,68.48,68.36,68.38,59000.0
2010-05-10 12:40:00,68.43,68.44,68.34,68.34,55000.0,68.43,68.44,68.34,68.34,55000.0
2010-05-10 12:45:00,68.38,68.46,68.38,68.41,47000.0,68.38,68.46,68.38,68.41,47000.0
2010-05-10 12:50:00,68.45,68.55,68.42,68.55,176000.0,68.45,68.55,68.42,68.55,176000.0
2010-05-10 12:55:00,68.55,68.6,68.4,68.47,151000.0,68.55,68.6,68.4,68.47,151000.0
2010-05-10 13:00:00,68.46,68.49,68.31,68.31,107000.0,68.46,68.49,68.31,68.31,107000.0
2010-05-10 13:05:00,68.33,68.33,68.08,68.18,295000.0,68.33,68.33,68.08,68.18,295000.0
2010-05-10 13:10:00,68.19,68.26,68.06,68.09,101000.0,68.19,68.26,68.06,68.09,101000.0
2010-05-10 13:15:00,68.11,68.28,68.09,68.23,99000.0,68.11,68.28,68.09,68.23,99000.0
2010-05-10 13:20:00,68.2,68.3,68.17,68.19,67000.0,68.2,68.3,68.17,68.19,67000.0
2010-05-10 13:25:00,68.24,68.29,68.14,68.28,84000.0,68.24,68.29,68.14,68.28,84000.0
2010-05-10 13:30:00,68.28,68.28,68.15,68.23,54000.0,68.28,68.28,68.15,68.23,54000.0
2010-05-10 13:35:00,68.25,68.37,68.15,68.17,95000.0,68.25,68.37,68.15,68.17,95000.0
2010-05-10 13:40:00,68.22,68.23,68.01,68.18,176000.0,68.22,68.23,68.01,68.18,176000.0
2010-05-10 13:45:00,68.16,68.23,68.1,68.19,42000.0,68.16,68.23,68.1,68.19,42000.0
2010-05-10 13:50:00,68.19,68.29,68.15,68.27,91000.0,68.19,68.29,68.15,68.27,91000.0
2010-05-10 13:55:00,68.27,68.4,68.27,68.35,127000.0,68.27,68.4,68.27,68.35,127000.0
2010-05-10 14:00:00,68.33,68.39,68.14,68.22,88000.0,68.33,68.39,68.14,68.22,88000.0
2010-05-10 14:05:00,68.27,68.39,68.27,68.32,25000.0,68.27,68.39,68.27,68.32,25000.0
2010-05-10 14:10:00,68.34,68.44,68.27,68.35,123000.0,68.34,68.44,68.27,68.35,123000.0
2010-05-10 14:15:00,68.35,68.4,68.31,68.31,67000.0,68.35,68.4,68.31,68.31,67000.0
2010-05-10 14:20:00,68.38,68.48,68.32,68.46,121000.0,68.38,68.48,68.32,68.46,121000.0
2010-05-10 14:25:00,68.48,68.52,68.39,68.46,93000.0,68.48,68.52,68.39,68.46,93000.0
2010-05-10 14:30:00,68.45,68.48,68.4,68.45,31000.0,68.45,68.48,68.4,68.45,31000.0
2010-05-10 14:35:00,68.41,68.5,68.4,68.44,91000.0,68.41,68.5,68.4,68.44,91000.0
2010-05-10 14:40:00,68.41,68.43,68.32,68.38,59000.0,68.41,68.43,68.32,68.38,59000.0
2010-05-10 14:45:00,68.41,68.46,68.41,68.45,37000.0,68.41,68.46,68.41,68.45,37000.0
2010-05-10 14:50:00,68.45,68.8,68.42,68.73,511000.0,68.45,68.8,68.42,68.73,511000.0
2010-05-10 14:55:00,68.77,68.92,68.76,68.89,156000.0,68.77,68.92,68.76,68.89,156000.0
2010-05-10 15:00:00,68.95,68.96,68.8,68.81,230000.0,68.95,68.96,68.8,68.81,230000.0
2010-05-10 15:05:00,68.87,68.9,68.67,68.74,247000.0,68.87,68.9,68.67,68.74,247000.0
2010-05-10 15:10:00,68.79,68.88,68.72,68.88,110000.0,68.79,68.88,68.72,68.88,110000.0
2010-05-10 15:15:00,68.87,68.91,68.78,68.87,79000.0,68.87,68.91,68.78,68.87,79000.0
2010-05-10 15:20:00,68.86,68.99,68.84,68.97,150000.0,68.86,68.99,68.84,68.97,150000.0
2010-05-10 15:25:00,68.93,69.12,68.93,69.05,223000.0,68.93,69.12,68.93,69.05,223000.0
2010-05-10 15:30:00,69.02,69.08,68.92,69.02,354000.0,69.02,69.08,68.92,69.02,354000.0
2010-05-10 15:35:00,69.06,69.29,68.97,69.25,424000.0,69.06,69.29,68.97,69.25,424000.0
2010-05-10 15:40:00,69.27,69.35,69.17,69.22,265000.0,69.27,69.35,69.17,69.22,265000.0
2010-05-10 15:45:00,69.19,69.33,69.19,69.28,438000.0,69.19,69.33,69.19,69.28,438000.0
2010-05-10 15:50:00,69.28,69.46,69.27,69.38,532000.0,69.28,69.46,69.27,69.38,532000.0
2010-05-10 15:55:00,69.38,69.48,69.35,69.42,674000.0,69.38,69.48,69.35,69.42,674000.0
2010-05-11 09:30:00,68.5,68.5,68.12,68.35,646000.0,68.5,68.5,68.12,68.35,646000.0
2010-05-11 09:35:00,68.29,68.65,68.23,68.58,447000.0,68.29,68.65,68.23,68.58,447000.0
2010-05-11 09:40:00,68.6,68.68,68.3,68.45,359000.0,68.6,68.68,68.3,68.45,359000.0
2010-05-11 09:45:00,68.59,69.2,68.58,69.0,499000.0,68.59,69.2,68.58,69.0,499000.0
2010-05-11 09:50:00,69.0,69.29,68.9,69.02,442000.0,69.0,69.29,68.9,69.02,442000.0
2010-05-11 09:55:00,69.08,69.15,68.9,68.95,290000.0,69.08,69.15,68.9,68.95,290000.0
2010-05-11 10:00:00,68.95,69.24,68.76,68.92,324000.0,68.95,69.24,68.76,68.92,324000.0
2010-05-11 10:05:00,68.8,68.93,68.76,68.85,80000.0,68.8,68.93,68.76,68.85,80000.0
2010-05-11 10:10:00,68.87,69.09,68.81,68.97,163000.0,68.87,69.09,68.81,68.97,163000.0
2010-05-11 10:15:00,68.97,69.14,68.96,68.99,180000.0,68.97,69.14,68.96,68.99,180000.0
2010-05-11 10:20:00,69.0,69.14,69.0,69.1,181000.0,69.0,69.14,69.0,69.1,181000.0
2010-05-11 10:25:00,69.13,69.13,68.91,68.93,112000.0,69.13,69.13,68.91,68.93,112000.0
2010-05-11 10:30:00,68.95,68.98,68.8,68.86,132000.0,68.95,68.98,68.8,68.86,132000.0
2010-05-11 10:35:00,68.89,69.13,68.89,69.04,87000.0,68.89,69.13,68.89,69.04,87000.0
2010-05-11 10:40:00,69.13,69.25,69.05,69.1,140000.0,69.13,69.25,69.05,69.1,140000.0
2010-05-11 10:45:00,69.12,69.4,69.09,69.4,147000.0,69.12,69.4,69.09,69.4,147000.0
2010-05-11 10:50:00,69.33,69.35,69.2,69.2,152000.0,69.33,69.35,69.2,69.2,152000.0
2010-05-11 10:55:00,69.21,69.3,69.13,69.17,68000.0,69.21,69.3,69.13,69.17,68000.0
2010-05-11 11:00:00,69.17,69.35,69.15,69.25,57000.0,69.17,69.35,69.15,69.25,57000.0
2010-05-11 11:05:00,69.35,69.47,69.26,69.36,133000.0,69.35,69.47,69.26,69.36,133000.0
2010-05-11 11:10:00,69.4,69.45,69.3,69.37,169000.0,69.4,69.45,69.3,69.37,169000.0
2010-05-11 11:15:00,69.4,69.45,69.35,69.41,108000.0,69.4,69.45,69.35,69.41,108000.0
2010-05-11 11:20:00,69.45,69.75,69.4,69.65,327000.0,69.45,69.75,69.4,69.65,327000.0
2010-05-11 11:25:00,69.66,69.98,69.61,69.96,242000.0,69.66,69.98,69.61,69.96,242000.0
2010-05-11 11:30:00,69.92,70.19,69.83,70.12,452000.0,69.92,70.19,69.83,70.12,452000.0
2010-05-11 11:35:00,70.17,70.38,70.07,70.37,345000.0,70.17,70.38,70.07,70.37,345000.0
2010-05-11 11:40:00,70.38,70.65,70.26,70.59,365000.0,70.38,70.65,70.26,70.59,365000.0
2010-05-11 11:45:00,70.58,70.78,70.53,70.67,575000.0,70.58,70.78,70.53,70.67,575000.0
2010-05-11 11:50:00,70.66,70.7,70.47,70.69,634000.0,70.66,70.7,70.47,70.69,634000.0
2010-05-11 11:55:00,70.68,70.78,70.61,70.66,339000.0,70.68,70.78,70.61,70.66,339000.0
2010-05-11 12:00:00,70.63,70.75,70.6,70.7,139000.0,70.63,70.75,70.6,70.7,139000.0
2010-05-11 12:05:00,70.65,70.74,70.6,70.68,116000.0,70.65,70.74,70.6,70.68,116000.0
2010-05-11 12:10:00,70.66,70.86,70.6,70.78,201000.0,70.66,70.86,70.6,70.78,201000.0
2010-05-11 12:15:00,70.73,70.98,70.73,70.88,167000.0,70.73,70.98,70.73,70.88,167000.0
2010-05-11 12:20:00,70.89,70.94,70.71,70.75,253000.0,70.89,70.94,70.71,70.75,253000.0
2010-05-11 12:25:00,70.75,70.94,70.71,70.9,144000.0,70.75,70.94,70.71,70.9,144000.0
2010-05-11 12:30:00,70.85,70.9,70.73,70.88,129000.0,70.85,70.9,70.73,70.88,129000.0
2010-05-11 12:35:00,70.85,70.87,70.72,70.74,157000.0,70.85,70.87,70.72,70.74,157000.0
2010-05-11 12:40:00,70.76,70.91,70.7,70.87,405000.0,70.76,70.91,70.7,70.87,405000.0
2010-05-11 12:45:00,70.88,71.0,70.87,70.96,255000.0,70.88,71.0,70.87,70.96,255000.0
2010-05-11 12:50:00,70.96,71.0,70.9,70.99,233000.0,70.96,71.0,70.9,70.99,233000.0
2010-05-11 12:55:00,70.97,70.99,70.93,70.96,141000.0,70.97,70.99,70.93,70.96,141000.0
2010-05-11 13:00:00,70.98,71.1,70.96,71.04,213000.0,70.98,71.1,70.96,71.04,213000.0
2010-05-11 13:05:00,71.0,71.08,70.88,71.07,278000.0,71.0,71.08,70.88,71.07,278000.0
2010-05-11 13:10:00,71.04,71.17,71.0,71.08,251000.0,71.04,71.17,71.0,71.08,251000.0
2010-05-11 13:15:00,71.06,71.27,71.06,71.18,223000.0,71.06,71.27,71.06,71.18,223000.0
2010-05-11 13:20:00,71.21,71.4,71.17,71.28,334000.0,71.21,71.4,71.17,71.28,334000.0
2010-05-11 13:25:00,71.28,71.44,71.23,71.39,241000.0,71.28,71.44,71.23,71.39,241000.0
2010-05-11 13:30:00,71.38,71.42,71.26,71.4,209000.0,71.38,71.42,71.26,71.4,209000.0
2010-05-11 13:35:00,71.4,71.42,71.28,71.31,156000.0,71.4,71.42,71.28,71.31,156000.0
2010-05-11 13:40:00,71.32,71.37,71.2,71.33,136000.0,71.32,71.37,71.2,71.33,136000.0
2010-05-11 13:45:00,71.36,71.42,71.21,71.34,221000.0,71.36,71.42,71.21,71.34,221000.0
2010-05-11 13:50:00,71.31,71.34,71.26,71.28,85000.0,71.31,71.34,71.26,71.28,85000.0
2010-05-11 13:55:00,71.29,71.29,71.05,71.2,148000.0,71.29,71.29,71.05,71.2,148000.0
2010-05-11 14:00:00,71.18,71.19,71.08,71.19,87000.0,71.18,71.19,71.08,71.19,87000.0
2010-05-11 14:05:00,71.19,71.3,71.12,71.21,124000.0,71.19,71.3,71.12,71.21,124000.0
2010-05-11 14:10:00,71.25,71.25,70.94,71.0,213000.0,71.25,71.25,70.94,71.0,213000.0
2010-05-11 14:15:00,71.0,71.1,70.86,70.92,290000.0,71.0,71.1,70.86,70.92,290000.0
2010-05-11 14:20:00,70.87,71.07,70.87,71.03,160000.0,70.87,71.07,70.87,71.03,160000.0
2010-05-11 14:25:00,71.05,71.1,70.96,71.09,128000.0,71.05,71.1,70.96,71.09,128000.0
2010-05-11 14:30:00,71.09,71.2,70.94,71.13,415000.0,71.09,71.2,70.94,71.13,415000.0
2010-05-11 14:35:00,71.11,71.11,70.8,70.91,461000.0,71.11,71.11,70.8,70.91,461000.0
2010-05-11 14:40:00,70.91,71.0,70.81,70.96,178000.0,70.91,71.0,70.81,70.96,178000.0
2010-05-11 14:45:00,71.0,71.1,70.89,71.0,144000.0,71.0,71.1,70.89,71.0,144000.0
2010-05-11 14:50:00,70.95,71.06,70.91,71.05,100000.0,70.95,71.06,70.91,71.05,100000.0
2010-05-11 14:55:00,71.0,71.04,70.95,70.96,135000.0,71.0,71.04,70.95,70.96,135000.0
2010-05-11 15:00:00,70.95,70.98,70.81,70.81,224000.0,70.95,70.98,70.81,70.81,224000.0
2010-05-11 15:05:00,70.89,71.01,70.8,70.82,170000.0,70.89,71.01,70.8,70.82,170000.0
2010-05-11 15:10:00,70.89,70.89,70.63,70.73,158000.0,70.89,70.89,70.63,70.73,158000.0
2010-05-11 15:15:00,70.76,70.85,70.66,70.78,284000.0,70.76,70.85,70.66,70.78,284000.0
2010-05-11 15:20:00,70.85,70.9,70.75,70.88,173000.0,70.85,70.9,70.75,70.88,173000.0
2010-05-11 15:25:00,70.86,70.95,70.75,70.78,264000.0,70.86,70.95,70.75,70.78,264000.0
2010-05-11 15:30:00,70.83,71.1,70.83,71.1,244000.0,70.83,71.1,70.83,71.1,244000.0
2010-05-11 15:35:00,71.1,71.42,71.1,71.32,469000.0,71.1,71.42,71.1,71.32,469000.0
2010-05-11 15:40:00,71.32,71.67,71.16,71.46,601000.0,71.32,71.67,71.16,71.46,601000.0
2010-05-11 15:45:00,71.5,71.6,71.36,71.5,442000.0,71.5,71.6,71.36,71.5,442000.0
2010-05-11 15:50:00,71.5,71.63,71.15,71.26,731000.0,71.5,71.63,71.15,71.26,731000.0
2010-05-11 15:55:00,71.27,71.51,71.17,71.46,782000.0,71.27,71.51,71.17,71.46,782000.0
2010-05-12 09:30:00,74.2,74.88,73.15,73.32,2236400.0,74.2,74.88,73.15,73.32,2236400.0
2010-05-12 09:35:00,73.33,73.8,73.04,73.44,1208800.0,73.33,73.8,73.04,73.44,1208800.0
2010-05-12 09:40:00,73.42,73.49,72.82,73.39,1147600.0,73.42,73.49,72.82,73.39,1147600.0
2010-05-12 09:45:00,73.39,74.25,73.2,74.15,868600.0,73.39,74.25,73.2,74.15,868600.0
2010-05-12 09:50:00,74.15,74.55,74.03,74.18,837900.0,74.15,74.55,74.03,74.18,837900.0
2010-05-12 09:55:00,74.18,74.96,73.87,74.84,1041900.0,74.18,74.96,73.87,74.84,1041900.0
2010-05-12 10:00:00,74.83,75.7,74.71,75.61,1398500.0,74.83,75.7,74.71,75.61,1398500.0
2010-05-12 10:05:00,75.63,75.85,75.27,75.28,1145000.0,75.63,75.85,75.27,75.28,1145000.0
2010-05-12 10:10:00,75.3,75.67,75.08,75.65,564200.0,75.3,75.67,75.08,75.65,564200.0
2010-05-12 10:15:00,75.62,75.74,75.39,75.43,538100.0,75.62,75.74,75.39,75.43,538100.0
2010-05-12 10:20:00,75.43,76.2,75.41,75.88,925400.0,75.43,76.2,75.41,75.88,925400.0
2010-05-12 10:25:00,75.88,76.1,75.75,76.07,556400.0,75.88,76.1,75.75,76.07,556400.0
2010-05-12 10:30:00,76.1,76.34,75.86,76.15,789800.0,76.1,76.34,75.86,76.15,789800.0
2010-05-12 10:35:00,76.15,76.53,75.75,75.86,862200.0,76.15,76.53,75.75,75.86,862200.0
2010-05-12 10:40:00,75.86,76.08,75.66,75.96,562800.0,75.86,76.08,75.66,75.96,562800.0
2010-05-12 10:45:00,75.95,76.36,75.84,76.17,366200.0,75.95,76.36,75.84,76.17,366200.0
2010-05-12 10:50:00,76.18,76.5,76.11,76.22,483200.0,76.18,76.5,76.11,76.22,483200.0
2010-05-12 10:55:00,76.22,76.66,76.19,76.41,553600.0,76.22,76.66,76.19,76.41,553600.0
2010-05-12 11:00:00,76.4,76.76,76.2,76.66,466900.0,76.4,76.76,76.2,76.66,466900.0
2010-05-12 11:05:00,76.66,76.92,76.6,76.74,529100.0,76.66,76.92,76.6,76.74,529100.0
2010-05-12 11:10:00,76.75,76.8,76.11,76.12,611700.0,76.75,76.8,76.11,76.12,611700.0
2010-05-12 11:15:00,76.12,76.46,76.1,76.45,568600.0,76.12,76.46,76.1,76.45,568600.0
2010-05-12 11:20:00,76.45,76.57,76.17,76.2,402800.0,76.45,76.57,76.17,76.2,402800.0
2010-05-12 11:25:00,76.2,76.38,76.15,76.22,373400.0,76.2,76.38,76.15,76.22,373400.0
2010-05-12 11:30:00,76.21,76.55,76.21,76.36,282100.0,76.21,76.55,76.21,76.36,282100.0
2010-05-12 11:35:00,76.38,76.75,76.36,76.73,298200.0,76.38,76.75,76.36,76.73,298200.0
2010-05-12 11:40:00,76.74,76.91,76.4,76.43,511200.0,76.74,76.91,76.4,76.43,511200.0
2010-05-12 11:45:00,76.44,76.63,76.26,76.32,293600.0,76.44,76.63,76.26,76.32,293600.0
2010-05-12 11:50:00,76.31,76.32,76.06,76.17,381100.0,76.31,76.32,76.06,76.17,381100.0
2010-05-12 11:55:00,76.19,76.67,76.15,76.63,347200.0,76.19,76.67,76.15,76.63,347200.0
2010-05-12 12:00:00,76.62,76.63,76.32,76.35,238200.0,76.62,76.63,76.32,76.35,238200.0
2010-05-12 12:05:00,76.37,76.53,76.35,76.39,218900.0,76.37,76.53,76.35,76.39,218900.0
2010-05-12 12:10:00,76.37,76.56,76.36,76.55,189200.0,76.37,76.56,76.36,76.55,189200.0
2010-05-12 12:15:00,76.53,76.78,76.46,76.74,319500.0,76.53,76.78,76.46,76.74,319500.0
2010-05-12 12:20:00,76.75,76.8,76.64,76.64,292300.0,76.75,76.8,76.64,76.64,292300.0
2010-05-12 12:25:00,76.69,77.24,76.64,77.23,827200.0,76.69,77.24,76.64,77.23,827200.0
2010-05-12 12:30:00,77.22,77.47,77.16,77.36,573700.0,77.22,77.47,77.16,77.36,573700.0
2010-05-12 12:35:00,77.36,77.37,77.12,77.35,359900.0,77.36,77.37,77.12,77.35,359900.0
2010-05-12 12:40:00,77.35,77.67,77.24,77.51,460500.0,77.35,77.67,77.24,77.51,460500.0
2010-05-12 12:45:00,77.52,77.83,77.46,77.74,328200.0,77.52,77.83,77.46,77.74,328200.0
2010-05-12 12:50:00,77.72,77.77,77.26,77.28,482500.0,77.72,77.77,77.26,77.28,482500.0
2010-05-12 12:55:00,77.3,77.97,77.25,77.83,433700.0,77.3,77.97,77.25,77.83,433700.0
2010-05-12 13:00:00,77.83,77.84,77.47,77.56,314500.0,77.83,77.84,77.47,77.56,314500.0
2010-05-12 13:05:00,77.56,77.73,77.18,77.44,374300.0,77.56,77.73,77.18,77.44,374300.0
2010-05-12 13:10:00,77.45,77.45,77.22,77.41,172700.0,77.45,77.45,77.22,77.41,172700.0
2010-05-12 13:15:00,77.44,77.73,77.36,77.5,247600.0,77.44,77.73,77.36,77.5,247600.0
2010-05-12 13:20:00,77.46,77.58,77.2,77.26,270400.0,77.46,77.58,77.2,77.26,270400.0
2010-05-12 13:25:00,77.26,77.48,77.11,77.46,270800.0,77.26,77.48,77.11,77.46,270800.0
2010-05-12 13:30:00,77.45,77.7,77.39,77.59,244700.0,77.45,77.7,77.39,77.59,244700.0
2010-05-12 13:35:00,77.58,77.58,77.37,77.41,255800.0,77.58,77.58,77.37,77.41,255800.0
2010-05-12 13:40:00,77.4,77.48,77.25,77.48,222700.0,77.4,77.48,77.25,77.48,222700.0
2010-05-12 13:45:00,77.47,77.48,77.25,77.45,271900.0,77.47,77.48,77.25,77.45,271900.0
2010-05-12 13:50:00,77.43,77.65,77.34,77.57,309500.0,77.43,77.65,77.34,77.57,309500.0
2010-05-12 13:55:00,77.59,77.69,77.3,77.35,313600.0,77.59,77.69,77.3,77.35,313600.0
2010-05-12 14:00:00,77.32,77.42,77.14,77.24,360500.0,77.32,77.42,77.14,77.24,360500.0
2010-05-12 14:05:00,77.24,77.46,76.76,77.0,635600.0,77.24,77.46,76.76,77.0,635600.0
2010-05-12 14:10:00,77.0,77.14,76.9,77.06,456300.0,77.0,77.14,76.9,77.06,456300.0
2010-05-12 14:15:00,77.06,77.25,76.8,77.22,384400.0,77.06,77.25,76.8,77.22,384400.0
2010-05-12 14:20:00,77.21,77.3,77.0,77.2,321100.0,77.21,77.3,77.0,77.2,321100.0
2010-05-12 14:25:00,77.2,77.23,77.1,77.21,177700.0,77.2,77.23,77.1,77.21,177700.0
2010-05-12 14:30:00,77.22,77.48,77.22,77.34,266000.0,77.22,77.48,77.22,77.34,266000.0
2010-05-12 14:35:00,77.35,77.38,77.25,77.32,188900.0,77.35,77.38,77.25,77.32,188900.0
2010-05-12 14:40:00,77.32,77.7,77.26,77.49,368200.0,77.32,77.7,77.26,77.49,368200.0
2010-05-12 14:45:00,77.49,78.1,77.46,77.94,742600.0,77.49,78.1,77.46,77.94,742600.0
2010-05-12 14:50:00,77.92,77.95,77.5,77.58,341700.0,77.92,77.95,77.5,77.58,341700.0
2010-05-12 14:55:00,77.57,77.61,77.35,77.41,347100.0,77.57,77.61,77.35,77.41,347100.0
2010-05-12 15:00:00,77.42,77.6,77.3,77.38,387100.0,77.42,77.6,77.3,77.38,387100.0
2010-05-12 15:05:00,77.37,77.47,77.17,77.25,380400.0,77.37,77.47,77.17,77.25,380400.0
2010-05-12 15:10:00,77.25,77.28,77.03,77.27,338900.0,77.25,77.28,77.03,77.27,338900.0
2010-05-12 15:15:00,77.26,77.54,77.18,77.23,307700.0,77.26,77.54,77.18,77.23,307700.0
2010-05-12 15:20:00,77.23,77.34,77.1,77.31,283800.0,77.23,77.34,77.1,77.31,283800.0
2010-05-12 15:25:00,77.31,77.73,77.25,77.7,330400.0,77.31,77.73,77.25,77.7,330400.0
2010-05-12 15:30:00,77.68,78.08,77.68,77.96,589300.0,77.68,78.08,77.68,77.96,589300.0
2010-05-12 15:35:00,77.96,77.96,77.43,77.63,446700.0,77.96,77.96,77.43,77.63,446700.0
2010-05-12 15:40:00,77.63,77.74,77.47,77.53,377700.0,77.63,77.74,77.47,77.53,377700.0
2010-05-12 15:45:00,77.53,77.88,77.53,77.88,461300.0,77.53,77.88,77.53,77.88,461300.0
2010-05-12 15:50:00,77.88,78.25,77.8,78.17,742000.0,77.88,78.25,77.8,78.17,742000.0
2010-05-12 15:55:00,78.17,78.36,78.08,78.3,867800.0,78.17,78.36,78.08,78.3,867800.0
2010-05-13 09:30:00,80.97,81.2,80.0,80.24,2474000.0,80.97,81.2,80.0,80.24,2474000.0
2010-05-13 09:35:00,80.25,80.61,79.62,79.96,1995300.0,80.25,80.61,79.62,79.96,1995300.0
2010-05-13 09:40:00,79.93,80.8,79.91,80.73,1263900.0,79.93,80.8,79.91,80.73,1263900.0
2010-05-13 09:45:00,80.75,81.75,80.74,81.64,2026300.0,80.75,81.75,80.74,81.64,2026300.0
2010-05-13 09:50:00,81.63,82.29,81.34,82.06,2111100.0,81.63,82.29,81.34,82.06,2111100.0
2010-05-13 09:55:00,82.03,82.13,81.56,81.56,1362400.0,82.03,82.13,81.56,81.56,1362400.0
2010-05-13 10:00:00,81.56,81.72,81.31,81.58,1083900.0,81.56,81.72,81.31,81.58,1083900.0
2010-05-13 10:05:00,81.57,81.6,80.65,81.2,1379900.0,81.57,81.6,80.65,81.2,1379900.0
2010-05-13 10:10:00,81.21,81.95,81.0,81.88,1003000.0,81.21,81.95,81.0,81.88,1003000.0
2010-05-13 10:15:00,81.85,82.08,80.86,80.94,1138900.0,81.85,82.08,80.86,80.94,1138900.0
2010-05-13 10:20:00,80.91,81.2,80.61,81.02,1273800.0,80.91,81.2,80.61,81.02,1273800.0
2010-05-13 10:25:00,81.04,81.09,80.09,80.35,1540200.0,81.04,81.09,80.09,80.35,1540200.0
2010-05-13 10:30:00,80.43,80.44,79.61,80.2,1569300.0,80.43,80.44,79.61,80.2,1569300.0
2010-05-13 10:35:00,80.2,80.29,79.4,79.93,1095900.0,80.2,80.29,79.4,79.93,1095900.0
2010-05-13 10:40:00,79.94,80.48,79.8,79.9,795900.0,79.94,80.48,79.8,79.9,795900.0
2010-05-13 10:45:00,79.9,80.0,79.14,79.15,1006800.0,79.9,80.0,79.14,79.15,1006800.0
2010-05-13 10:50:00,79.16,79.36,78.81,79.11,1190500.0,79.16,79.36,78.81,79.11,1190500.0
2010-05-13 10:55:00,79.16,79.29,78.55,79.26,1006100.0,79.16,79.29,78.55,79.26,1006100.0
2010-05-13 11:00:00,79.22,79.26,78.42,78.56,735100.0,79.22,79.26,78.42,78.56,735100.0
2010-05-13 11:05:00,78.55,78.85,78.02,78.12,1116400.0,78.55,78.85,78.02,78.12,1116400.0
2010-05-13 11:10:00,78.18,78.4,77.81,78.05,1169200.0,78.18,78.4,77.81,78.05,1169200.0
2010-05-13 11:15:00,78.08,78.74,77.68,78.64,974300.0,78.08,78.74,77.68,78.64,974300.0
2010-05-13 11:20:00,78.64,78.74,78.16,78.16,584200.0,78.64,78.74,78.16,78.16,584200.0
2010-05-13 11:25:00,78.17,78.44,77.88,77.95,410400.0,78.17,78.44,77.88,77.95,410400.0
2010-05-13 11:30:00,77.95,78.04,77.18,77.23,1233600.0,77.95,78.04,77.18,77.23,1233600.0
2010-05-13 11:35:00,77.24,77.35,76.85,77.13,1461000.0,77.24,77.35,76.85,77.13,1461000.0
2010-05-13 11:40:00,77.11,77.31,76.76,76.93,891700.0,77.11,77.31,76.76,76.93,891700.0
2010-05-13 11:45:00,76.92,77.4,76.8,76.95,606500.0,76.92,77.4,76.8,76.95,606500.0
2010-05-13 11:50:00,76.95,76.98,76.39,76.57,847200.0,76.95,76.98,76.39,76.57,847200.0
2010-05-13 11:55:00,76.58,76.8,76.25,76.66,607900.0,76.58,76.8,76.25,76.66,607900.0
2010-05-13 12:00:00,76.68,77.05,76.4,77.02,530100.0,76.68,77.05,76.4,77.02,530100.0
2010-05-13 12:05:00,77.02,77.27,76.84,77.05,535200.0,77.02,77.27,76.84,77.05,535200.0
2010-05-13 12:10:00,77.03,77.87,77.0,77.63,770700.0,77.03,77.87,77.0,77.63,770700.0
2010-05-13 12:15:00,77.61,77.64,77.06,77.25,395900.0,77.61,77.64,77.06,77.25,395900.0
2010-05-13 12:20:00,77.25,77.45,77.09,77.37,241600.0,77.25,77.45,77.09,77.37,241600.0
2010-05-13 12:25:00,77.37,77.46,76.81,76.93,368400.0,77.37,77.46,76.81,76.93,368400.0
2010-05-13 12:30:00,76.96,77.28,76.93,77.28,254000.0,76.96,77.28,76.93,77.28,254000.0
2010-05-13 12:35:00,77.28,77.44,77.12,77.14,201700.0,77.28,77.44,77.12,77.14,201700.0
2010-05-13 12:40:00,77.13,77.27,76.9,77.02,222500.0,77.13,77.27,76.9,77.02,222500.0
2010-05-13 12:45:00,77.01,77.28,77.0,77.09,143600.0,77.01,77.28,77.0,77.09,143600.0
2010-05-13 12:50:00,77.09,77.09,76.7,76.72,279100.0,77.09,77.09,76.7,76.72,279100.0
2010-05-13 12:55:00,76.74,77.14,76.72,77.14,161000.0,76.74,77.14,76.72,77.14,161000.0
2010-05-13 13:00:00,77.12,77.16,76.65,76.66,244200.0,77.12,77.16,76.65,76.66,244200.0
2010-05-13 13:05:00,76.74,76.95,76.55,76.61,222700.0,76.74,76.95,76.55,76.61,222700.0
2010-05-13 13:10:00,76.62,77.1,76.51,77.01,236300.0,76.62,77.1,76.51,77.01,236300.0
2010-05-13 13:15:00,77.04,77.64,77.03,77.3,449400.0,77.04,77.64,77.03,77.3,449400.0
2010-05-13 13:20:00,77.3,77.56,77.24,77.29,231100.0,77.3,77.56,77.24,77.29,231100.0
2010-05-13 13:25:00,77.29,77.42,77.05,77.08,250500.0,77.29,77.42,77.05,77.08,250500.0
2010-05-13 13:30:00,77.11,77.35,77.06,77.1,214600.0,77.11,77.35,77.06,77.1,214600.0
2010-05-13 13:35:00,77.1,77.18,76.85,76.88,220400.0,77.1,77.18,76.85,76.88,220400.0
2010-05-13 13:40:00,76.88,76.95,76.45,76.53,343200.0,76.88,76.95,76.45,76.53,343200.0
2010-05-13 13:45:00,76.51,76.67,76.31,76.59,373900.0,76.51,76.67,76.31,76.59,373900.0
2010-05-13 13:50:00,76.58,76.74,76.17,76.2,334700.0,76.58,76.74,76.17,76.2,334700.0
2010-05-13 13:55:00,76.23,76.64,76.23,76.64,269500.0,76.23,76.64,76.23,76.64,269500.0
2010-05-13 14:00:00,76.62,77.44,76.56,77.09,530400.0,76.62,77.44,76.56,77.09,530400.0
2010-05-13 14:05:00,77.13,77.59,77.0,77.31,395400.0,77.13,77.59,77.0,77.31,395400.0
2010-05-13 14:10:00,77.27,77.6,77.16,77.24,220800.0,77.27,77.6,77.16,77.24,220800.0
2010-05-13 14:15:00,77.24,77.44,77.09,77.09,214800.0,77.24,77.44,77.09,77.09,214800.0
2010-05-13 14:20:00,77.09,77.19,76.69,76.8,369500.0,77.09,77.19,76.69,76.8,369500.0
2010-05-13 14:25:00,76.77,76.91,76.36,76.51,338300.0,76.77,76.91,76.36,76.51,338300.0
2010-05-13 14:30:00,76.56,76.92,76.42,76.88,283000.0,76.56,76.92,76.42,76.88,283000.0
2010-05-13 14:35:00,76.92,77.21,76.78,77.02,273600.0,76.92,77.21,76.78,77.02,273600.0
2010-05-13 14:40:00,77.03,77.16,76.56,76.74,238600.0,77.03,77.16,76.56,76.74,238600.0
2010-05-13 14:45:00,76.71,76.74,76.36,76.39,360000.0,76.71,76.74,76.36,76.39,360000.0
2010-05-13 14:50:00,76.46,76.59,76.21,76.46,460400.0,76.46,76.59,76.21,76.46,460400.0
2010-05-13 14:55:00,76.39,76.46,76.06,76.22,461000.0,76.39,76.46,76.06,76.22,461000.0
2010-05-13 15:00:00,76.22,76.54,76.03,76.37,507100.0,76.22,76.54,76.03,76.37,507100.0
2010-05-13 15:05:00,76.35,76.38,76.12,76.21,285300.0,76.35,76.38,76.12,76.21,285300.0
2010-05-13 15:10:00,76.21,76.29,75.92,76.13,676200.0,76.21,76.29,75.92,76.13,676200.0
2010-05-13 15:15:00,76.11,76.19,75.84,75.84,677000.0,76.11,76.19,75.84,75.84,677000.0
2010-05-13 15:20:00,75.84,75.94,75.55,75.56,827100.0,75.84,75.94,75.55,75.56,827100.0
2010-05-13 15:25:00,75.57,75.63,75.03,75.2,1207800.0,75.57,75.63,75.03,75.2,1207800.0
2010-05-13 15:30:00,75.21,75.39,75.07,75.27,549900.0,75.21,75.39,75.07,75.27,549900.0
2010-05-13 15:35:00,75.28,75.45,75.0,75.28,817000.0,75.28,75.45,75.0,75.28,817000.0
2010-05-13 15:40:00,75.36,75.57,75.11,75.39,623200.0,75.36,75.57,75.11,75.39,623200.0
2010-05-13 15:45:00,75.4,75.66,75.36,75.38,584100.0,75.4,75.66,75.36,75.38,584100.0
2010-05-13 15:50:00,75.37,75.76,75.28,75.46,525800.0,75.37,75.76,75.28,75.46,525800.0
2010-05-13 15:55:00,75.46,75.98,75.43,75.72,983000.0,75.46,75.98,75.43,75.72,983000.0
2010-05-14 09:30:00,73.93,74.0,73.26,73.44,1462700.0,73.93,74.0,73.26,73.44,1462700.0
2010-05-14 09:35:00,73.4,74.5,73.26,74.1,1079800.0,73.4,74.5,73.26,74.1,1079800.0
2010-05-14 09:40:00,74.11,74.81,74.09,74.44,913700.0,74.11,74.81,74.09,74.44,913700.0
2010-05-14 09:45:00,74.42,74.5,73.61,73.82,630600.0,74.42,74.5,73.61,73.82,630600.0
2010-05-14 09:50:00,73.81,74.35,73.52,74.14,530900.0,73.81,74.35,73.52,74.14,530900.0
2010-05-14 09:55:00,74.14,74.17,73.7,73.73,347800.0,74.14,74.17,73.7,73.73,347800.0
2010-05-14 10:00:00,73.75,73.77,73.42,73.7,438700.0,73.75,73.77,73.42,73.7,438700.0
2010-05-14 10:05:00,73.7,73.88,73.3,73.56,411900.0,73.7,73.88,73.3,73.56,411900.0
2010-05-14 10:10:00,73.55,73.74,73.49,73.72,280900.0,73.55,73.74,73.49,73.72,280900.0
2010-05-14 10:15:00,73.72,73.78,73.31,73.38,455400.0,73.72,73.78,73.31,73.38,455400.0
2010-05-14 10:20:00,73.35,74.08,73.32,74.02,573000.0,73.35,74.08,73.32,74.02,573000.0
2010-05-14 10:25:00,74.02,74.02,73.67,73.85,248000.0,74.02,74.02,73.67,73.85,248000.0
2010-05-14 10:30:00,73.85,73.9,73.35,73.55,224700.0,73.85,73.9,73.35,73.55,224700.0
2010-05-14 10:35:00,73.56,73.65,73.3,73.4,320000.0,73.56,73.65,73.3,73.4,320000.0
2010-05-14 10:40:00,73.33,73.6,73.3,73.53,215300.0,73.33,73.6,73.3,73.53,215300.0
2010-05-14 10:45:00,73.54,73.6,73.42,73.55,171400.0,73.54,73.6,73.42,73.55,171400.0
2010-05-14 10:50:00,73.5,73.65,73.46,73.63,203000.0,73.5,73.65,73.46,73.63,203000.0
2010-05-14 10:55:00,73.64,73.73,73.42,73.49,199500.0,73.64,73.73,73.42,73.49,199500.0
2010-05-14 11:00:00,73.49,73.51,73.4,73.5,100000.0,73.49,73.51,73.4,73.5,100000.0
2010-05-14 11:05:00,73.48,73.57,73.36,73.38,171400.0,73.48,73.57,73.36,73.38,171400.0
2010-05-14 11:10:00,73.38,73.47,73.3,73.41,234900.0,73.38,73.47,73.3,73.41,234900.0
2010-05-14 11:15:00,73.38,73.39,72.8,72.87,580400.0,73.38,73.39,72.8,72.87,580400.0
2010-05-14 11:20:00,72.85,72.93,72.28,72.57,551700.0,72.85,72.93,72.28,72.57,551700.0
2010-05-14 11:25:00,72.57,72.95,72.52,72.79,283100.0,72.57,72.95,72.52,72.79,283100.0
2010-05-14 11:30:00,72.8,73.04,72.78,72.95,147000.0,72.8,73.04,72.78,72.95,147000.0
2010-05-14 11:35:00,73.0,73.07,72.7,72.75,138300.0,73.0,73.07,72.7,72.75,138300.0
2010-05-14 11:40:00,72.71,72.85,72.67,72.85,114100.0,72.71,72.85,72.67,72.85,114100.0
2010-05-14 11:45:00,72.85,72.97,72.81,72.82,113600.0,72.85,72.97,72.81,72.82,113600.0
2010-05-14 11:50:00,72.82,72.85,72.73,72.8,100800.0,72.82,72.85,72.73,72.8,100800.0
2010-05-14 11:55:00,72.77,72.9,72.71,72.82,102100.0,72.77,72.9,72.71,72.82,102100.0
2010-05-14 12:00:00,72.8,72.85,72.59,72.74,123100.0,72.8,72.85,72.59,72.74,123100.0
2010-05-14 12:05:00,72.65,72.82,72.38,72.39,203300.0,72.65,72.82,72.38,72.39,203300.0
2010-05-14 12:10:00,72.39,72.55,72.39,72.5,111200.0,72.39,72.55,72.39,72.5,111200.0
2010-05-14 12:15:00,72.51,72.8,72.5,72.74,144000.0,72.51,72.8,72.5,72.74,144000.0
2010-05-14 12:20:00,72.75,72.95,72.7,72.95,139400.0,72.75,72.95,72.7,72.95,139400.0
2010-05-14 12:25:00,72.93,73.14,72.8,72.84,165000.0,72.93,73.14,72.8,72.84,165000.0
2010-05-14 12:30:00,72.84,72.99,72.81,72.94,81600.0,72.84,72.99,72.81,72.94,81600.0
2010-05-14 12:35:00,72.88,72.97,72.85,72.97,100200.0,72.88,72.97,72.85,72.97,100200.0
2010-05-14 12:40:00,72.97,73.15,72.95,73.11,124800.0,72.97,73.15,72.95,73.11,124800.0
2010-05-14 12:45:00,73.1,73.15,73.01,73.1,80100.0,73.1,73.15,73.01,73.1,80100.0
2010-05-14 12:50:00,73.13,73.41,73.05,73.37,109500.0,73.13,73.41,73.05,73.37,109500.0
2010-05-14 12:55:00,73.33,73.4,73.25,73.4,132700.0,73.33,73.4,73.25,73.4,132700.0
2010-05-14 13:00:00,73.37,73.5,73.31,73.33,148100.0,73.37,73.5,73.31,73.33,148100.0
2010-05-14 13:05:00,73.35,73.4,73.18,73.25,79800.0,73.35,73.4,73.18,73.25,79800.0
2010-05-14 13:10:00,73.25,73.43,73.2,73.43,83800.0,73.25,73.43,73.2,73.43,83800.0
2010-05-14 13:15:00,73.42,73.46,73.2,73.24,94400.0,73.42,73.46,73.2,73.24,94400.0
2010-05-14 13:20:00,73.24,73.45,73.22,73.42,40800.0,73.24,73.45,73.22,73.42,40800.0
2010-05-14 13:25:00,73.41,73.5,73.34,73.39,108100.0,73.41,73.5,73.34,73.39,108100.0
2010-05-14 13:30:00,73.39,73.4,73.15,73.15,133200.0,73.39,73.4,73.15,73.15,133200.0
2010-05-14 13:35:00,73.15,73.24,73.1,73.2,113900.0,73.15,73.24,73.1,73.2,113900.0
2010-05-14 13:40:00,73.19,73.26,73.11,73.2,76000.0,73.19,73.26,73.11,73.2,76000.0
2010-05-14 13:45:00,73.21,73.26,73.11,73.18,36900.0,73.21,73.26,73.11,73.18,36900.0
2010-05-14 13:50:00,73.18,73.22,73.14,73.19,59600.0,73.18,73.22,73.14,73.19,59600.0
2010-05-14 13:55:00,73.16,73.49,73.14,73.43,126500.0,73.16,73.49,73.14,73.43,126500.0
2010-05-14 14:00:00,73.43,73.47,73.3,73.46,127400.0,73.43,73.47,73.3,73.46,127400.0
2010-05-14 14:05:00,73.43,73.46,73.33,73.37,93300.0,73.43,73.46,73.33,73.37,93300.0
2010-05-14 14:10:00,73.34,73.41,73.2,73.23,87200.0,73.34,73.41,73.2,73.23,87200.0
2010-05-14 14:15:00,73.24,73.35,73.07,73.32,119600.0,73.24,73.35,73.07,73.32,119600.0
2010-05-14 14:20:00,73.32,73.46,73.27,73.42,174800.0,73.32,73.46,73.27,73.42,174800.0
2010-05-14 14:25:00,73.41,73.44,73.32,73.37,118400.0,73.41,73.44,73.32,73.37,118400.0
2010-05-14 14:30:00,73.36,73.44,73.3,73.32,78300.0,73.36,73.44,73.3,73.32,78300.0
2010-05-14 14:35:00,73.32,73.74,73.32,73.74,224300.0,73.32,73.74,73.32,73.74,224300.0
2010-05-14 14:40:00,73.71,73.83,73.57,73.68,342500.0,73.71,73.83,73.57,73.68,342500.0
2010-05-14 14:45:00,73.64,73.69,73.47,73.6,138500.0,73.64,73.69,73.47,73.6,138500.0
2010-05-14 14:50:00,73.6,73.71,73.23,73.31,142400.0,73.6,73.71,73.23,73.31,142400.0
2010-05-14 14:55:00,73.28,73.32,73.02,73.16,120700.0,73.28,73.32,73.02,73.16,120700.0
2010-05-14 15:00:00,73.16,73.23,73.05,73.14,94300.0,73.16,73.23,73.05,73.14,94300.0
2010-05-14 15:05:00,73.14,73.18,72.93,73.18,180800.0,73.14,73.18,72.93,73.18,180800.0
2010-05-14 15:10:00,73.18,73.36,73.13,73.16,124300.0,73.18,73.36,73.13,73.16,124300.0
2010-05-14 15:15:00,73.18,73.25,73.1,73.16,94700.0,73.18,73.25,73.1,73.16,94700.0
2010-05-14 15:20:00,73.2,73.23,72.91,72.91,155700.0,73.2,73.23,72.91,72.91,155700.0
2010-05-14 15:25:00,72.92,73.16,72.88,73.06,175300.0,72.92,73.16,72.88,73.06,175300.0
2010-05-14 15:30:00,73.06,73.3,72.95,73.21,194500.0,73.06,73.3,72.95,73.21,194500.0
2010-05-14 15:35:00,73.25,73.35,73.05,73.2,213400.0,73.25,73.35,73.05,73.2,213400.0
2010-05-14 15:40:00,73.23,73.5,73.18,73.49,375600.0,73.23,73.5,73.18,73.49,375600.0
2010-05-14 15:45:00,73.49,73.55,73.35,73.51,347700.0,73.49,73.55,73.35,73.51,347700.0
2010-05-14 15:50:00,73.53,74.0,73.5,74.0,426400.0,73.53,74.0,73.5,74.0,426400.0
2010-05-14 15:55:00,73.99,74.1,73.9,73.98,589200.0,73.99,74.1,73.9,73.98,589200.0
2010-05-17 09:30:00,74.16,74.75,74.05,74.66,552500.0,74.16,74.75,74.05,74.66,552500.0
2010-05-17 09:35:00,74.65,75.1,74.5,74.86,598700.0,74.65,75.1,74.5,74.86,598700.0
2010-05-17 09:40:00,74.86,74.86,74.26,74.3,344600.0,74.86,74.86,74.26,74.3,344600.0
2010-05-17 09:45:00,74.31,74.31,74.06,74.29,290000.0,74.31,74.31,74.06,74.29,290000.0
2010-05-17 09:50:00,74.3,74.35,73.62,73.75,428200.0,74.3,74.35,73.62,73.75,428200.0
2010-05-17 09:55:00,73.75,73.81,73.15,73.46,291900.0,73.75,73.81,73.15,73.46,291900.0
2010-05-17 10:00:00,73.45,73.86,73.25,73.65,170300.0,73.45,73.86,73.25,73.65,170300.0
2010-05-17 10:05:00,73.63,74.19,73.6,73.81,178100.0,73.63,74.19,73.6,73.81,178100.0
2010-05-17 10:10:00,73.84,74.0,73.5,73.82,115400.0,73.84,74.0,73.5,73.82,115400.0
2010-05-17 10:15:00,73.87,74.18,73.8,74.04,258200.0,73.87,74.18,73.8,74.04,258200.0
2010-05-17 10:20:00,74.04,74.07,73.67,73.72,156300.0,74.04,74.07,73.67,73.72,156300.0
2010-05-17 10:25:00,73.78,73.92,73.72,73.86,78700.0,73.78,73.92,73.72,73.86,78700.0
2010-05-17 10:30:00,73.85,73.92,73.71,73.92,66000.0,73.85,73.92,73.71,73.92,66000.0
2010-05-17 10:35:00,73.91,74.14,73.83,73.9,181600.0,73.91,74.14,73.83,73.9,181600.0
2010-05-17 10:40:00,73.93,73.98,73.52,73.54,113800.0,73.93,73.98,73.52,73.54,113800.0
2010-05-17 10:45:00,73.6,73.61,73.35,73.35,99900.0,73.6,73.61,73.35,73.35,99900.0
2010-05-17 10:50:00,73.35,73.5,73.33,73.42,93800.0,73.35,73.5,73.33,73.42,93800.0
2010-05-17 10:55:00,73.39,73.52,73.27,73.32,133300.0,73.39,73.52,73.27,73.32,133300.0
2010-05-17 11:00:00,73.27,73.36,73.01,73.03,119900.0,73.27,73.36,73.01,73.03,119900.0
2010-05-17 11:05:00,73.03,73.09,72.8,72.94,169800.0,73.03,73.09,72.8,72.94,169800.0
2010-05-17 11:10:00,72.93,72.94,72.53,72.6,143400.0,72.93,72.94,72.53,72.6,143400.0
2010-05-17 11:15:00,72.64,72.85,72.62,72.72,156900.0,72.64,72.85,72.62,72.72,156900.0
2010-05-17 11:20:00,72.76,72.81,72.63,72.78,124600.0,72.76,72.81,72.63,72.78,124600.0
2010-05-17 11:25:00,72.71,72.77,72.53,72.67,89300.0,72.71,72.77,72.53,72.67,89300.0
2010-05-17 11:30:00,72.69,72.82,72.59,72.81,100300.0,72.69,72.82,72.59,72.81,100300.0
2010-05-17 11:35:00,72.82,72.91,72.7,72.9,104800.0,72.82,72.91,72.7,72.9,104800.0
2010-05-17 11:40:00,72.92,73.15,72.86,73.01,162300.0,72.92,73.15,72.86,73.01,162300.0
2010-05-17 11:45:00,73.0,73.06,72.7,72.72,59000.0,73.0,73.06,72.7,72.72,59000.0
2010-05-17 11:50:00,72.74,72.77,72.44,72.52,125800.0,72.74,72.77,72.44,72.52,125800.0
2010-05-17 11:55:00,72.57,72.71,72.36,72.44,72500.0,72.57,72.71,72.36,72.44,72500.0
2010-05-17 12:00:00,72.43,72.43,71.67,71.69,406600.0,72.43,72.43,71.67,71.69,406600.0
2010-05-17 12:05:00,71.67,72.04,71.64,71.9,195100.0,71.67,72.04,71.64,71.9,195100.0
2010-05-17 12:10:00,71.9,72.39,71.83,72.37,196800.0,71.9,72.39,71.83,72.37,196800.0
2010-05-17 12:15:00,72.39,72.4,72.16,72.19,151400.0,72.39,72.4,72.16,72.19,151400.0
2010-05-17 12:20:00,72.22,72.45,72.13,72.32,114900.0,72.22,72.45,72.13,72.32,114900.0
2010-05-17 12:25:00,72.28,72.39,72.25,72.27,58900.0,72.28,72.39,72.25,72.27,58900.0
2010-05-17 12:30:00,72.25,72.44,72.2,72.43,68900.0,72.25,72.44,72.2,72.43,68900.0
2010-05-17 12:35:00,72.43,72.5,72.3,72.43,68200.0,72.43,72.5,72.3,72.43,68200.0
2010-05-17 12:40:00,72.4,72.54,72.4,72.47,55500.0,72.4,72.54,72.4,72.47,55500.0
2010-05-17 12:45:00,72.46,72.5,72.41,72.46,28200.0,72.46,72.5,72.41,72.46,28200.0
2010-05-17 12:50:00,72.43,72.47,72.12,72.14,70800.0,72.43,72.47,72.12,72.14,70800.0
2010-05-17 12:55:00,72.12,72.15,71.91,72.0,81900.0,72.12,72.15,71.91,72.0,81900.0
2010-05-17 13:00:00,72.01,72.2,71.94,72.08,57600.0,72.01,72.2,71.94,72.08,57600.0
2010-05-17 13:05:00,72.04,72.15,72.0,72.15,58600.0,72.04,72.15,72.0,72.15,58600.0
2010-05-17 13:10:00,72.15,72.15,72.07,72.07,51700.0,72.15,72.15,72.07,72.07,51700.0
2010-05-17 13:15:00,72.11,72.8,72.07,72.78,232200.0,72.11,72.8,72.07,72.78,232200.0
2010-05-17 13:20:00,72.76,72.91,72.6,72.81,179000.0,72.76,72.91,72.6,72.81,179000.0
2010-05-17 13:25:00,72.81,73.0,72.8,72.86,143200.0,72.81,73.0,72.8,72.86,143200.0
2010-05-17 13:30:00,72.87,72.95,72.77,72.85,107800.0,72.87,72.95,72.77,72.85,107800.0
2010-05-17 13:35:00,72.86,72.93,72.63,72.64,65300.0,72.86,72.93,72.63,72.64,65300.0
2010-05-17 13:40:00,72.64,72.68,72.43,72.45,108800.0,72.64,72.68,72.43,72.45,108800.0
2010-05-17 13:45:00,72.44,72.5,72.24,72.27,76700.0,72.44,72.5,72.24,72.27,76700.0
2010-05-17 13:50:00,72.26,72.31,72.09,72.3,88400.0,72.26,72.31,72.09,72.3,88400.0
2010-05-17 13:55:00,72.3,72.53,72.24,72.52,148900.0,72.3,72.53,72.24,72.52,148900.0
2010-05-17 14:00:00,72.5,72.85,72.46,72.82,113200.0,72.5,72.85,72.46,72.82,113200.0
2010-05-17 14:05:00,72.83,72.93,72.41,72.5,112300.0,72.83,72.93,72.41,72.5,112300.0
2010-05-17 14:10:00,72.5,72.8,72.45,72.67,83900.0,72.5,72.8,72.45,72.67,83900.0
2010-05-17 14:15:00,72.66,72.79,72.6,72.72,46400.0,72.66,72.79,72.6,72.72,46400.0
2010-05-17 14:20:00,72.76,72.79,72.52,72.6,51600.0,72.76,72.79,72.52,72.6,51600.0
2010-05-17 14:25:00,72.62,72.62,72.43,72.57,40100.0,72.62,72.62,72.43,72.57,40100.0
2010-05-17 14:30:00,72.55,72.9,72.51,72.84,93000.0,72.55,72.9,72.51,72.84,93000.0
2010-05-17 14:35:00,72.84,73.15,72.82,73.15,184400.0,72.84,73.15,72.82,73.15,184400.0
2010-05-17 14:40:00,73.14,73.21,72.92,72.93,128900.0,73.14,73.21,72.92,72.93,128900.0
2010-05-17 14:45:00,72.94,73.18,72.8,72.84,107300.0,72.94,73.18,72.8,72.84,107300.0
2010-05-17 14:50:00,72.85,73.0,72.71,72.77,88600.0,72.85,73.0,72.71,72.77,88600.0
2010-05-17 14:55:00,72.78,73.1,72.72,73.05,127600.0,72.78,73.1,72.72,73.05,127600.0
2010-05-17 15:00:00,73.05,73.19,72.98,73.09,230800.0,73.05,73.19,72.98,73.09,230800.0
2010-05-17 15:05:00,73.05,73.1,72.75,72.87,112800.0,73.05,73.1,72.75,72.87,112800.0
2010-05-17 15:10:00,72.81,73.03,72.8,72.9,90800.0,72.81,73.03,72.8,72.9,90800.0
2010-05-17 15:15:00,72.91,72.94,72.64,72.73,86400.0,72.91,72.94,72.64,72.73,86400.0
2010-05-17 15:20:00,72.75,72.86,72.55,72.6,104200.0,72.75,72.86,72.55,72.6,104200.0
2010-05-17 15:25:00,72.59,72.78,72.55,72.71,54700.0,72.59,72.78,72.55,72.71,54700.0
2010-05-17 15:30:00,72.72,73.02,72.69,72.96,171500.0,72.72,73.02,72.69,72.96,171500.0
2010-05-17 15:35:00,72.96,73.44,72.89,73.44,280200.0,72.96,73.44,72.89,73.44,280200.0
2010-05-17 15:40:00,73.39,73.45,73.17,73.23,242400.0,73.39,73.45,73.17,73.23,242400.0
2010-05-17 15:45:00,73.26,73.33,73.07,73.12,180200.0,73.26,73.33,73.07,73.12,180200.0
2010-05-17 15:50:00,73.13,73.44,73.11,73.4,308100.0,73.13,73.44,73.11,73.4,308100.0
2010-05-17 15:55:00,73.38,73.43,73.05,73.18,314300.0,73.38,73.43,73.05,73.18,314300.0
2010-05-18 09:30:00,74.71,75.14,74.53,74.71,743300.0,74.71,75.14,74.53,74.71,743300.0
2010-05-18 09:35:00,74.71,75.25,74.53,75.12,446600.0,74.71,75.25,74.53,75.12,446600.0
2010-05-18 09:40:00,75.14,75.2,74.53,74.67,291000.0,75.14,75.2,74.53,74.67,291000.0
2010-05-18 09:45:00,74.69,74.86,74.27,74.42,395700.0,74.69,74.86,74.27,74.42,395700.0
2010-05-18 09:50:00,74.44,74.44,73.81,74.05,347900.0,74.44,74.44,73.81,74.05,347900.0
2010-05-18 09:55:00,74.05,74.34,74.04,74.19,185700.0,74.05,74.34,74.04,74.19,185700.0
2010-05-18 10:00:00,74.19,74.23,73.95,74.17,196300.0,74.19,74.23,73.95,74.17,196300.0
2010-05-18 10:05:00,74.16,74.2,73.85,73.91,181000.0,74.16,74.2,73.85,73.91,181000.0
2010-05-18 10:10:00,73.89,74.14,73.8,74.1,258800.0,73.89,74.14,73.8,74.1,258800.0
2010-05-18 10:15:00,74.14,74.47,74.0,74.33,189800.0,74.14,74.47,74.0,74.33,189800.0
2010-05-18 10:20:00,74.4,74.4,74.1,74.3,89000.0,74.4,74.4,74.1,74.3,89000.0
2010-05-18 10:25:00,74.3,74.31,73.95,73.95,125300.0,74.3,74.31,73.95,73.95,125300.0
2010-05-18 10:30:00,73.95,74.05,73.57,73.63,278600.0,73.95,74.05,73.57,73.63,278600.0
2010-05-18 10:35:00,73.63,73.9,73.6,73.83,143100.0,73.63,73.9,73.6,73.83,143100.0
2010-05-18 10:40:00,73.84,73.88,73.03,73.06,206600.0,73.84,73.88,73.03,73.06,206600.0
2010-05-18 10:45:00,73.04,73.15,72.83,72.86,216200.0,73.04,73.15,72.83,72.86,216200.0
2010-05-18 10:50:00,72.87,72.99,72.46,72.94,242400.0,72.87,72.99,72.46,72.94,242400.0
2010-05-18 10:55:00,72.97,73.27,72.91,73.18,117000.0,72.97,73.27,72.91,73.18,117000.0
2010-05-18 11:00:00,73.16,73.31,73.12,73.25,79500.0,73.16,73.31,73.12,73.25,79500.0
2010-05-18 11:05:00,73.25,73.45,73.2,73.37,104000.0,73.25,73.45,73.2,73.37,104000.0
2010-05-18 11:10:00,73.38,73.76,73.37,73.66,98700.0,73.38,73.76,73.37,73.66,98700.0
2010-05-18 11:15:00,73.7,73.7,73.42,73.56,87300.0,73.7,73.7,73.42,73.56,87300.0
2010-05-18 11:20:00,73.57,73.63,73.2,73.2,87300.0,73.57,73.63,73.2,73.2,87300.0
2010-05-18 11:25:00,73.2,73.65,73.15,73.63,130600.0,73.2,73.65,73.15,73.63,130600.0
2010-05-18 11:30:00,73.63,73.74,73.44,73.49,109200.0,73.63,73.74,73.44,73.49,109200.0
2010-05-18 11:35:00,73.48,73.58,73.2,73.26,67900.0,73.48,73.58,73.2,73.26,67900.0
2010-05-18 11:40:00,73.26,73.36,73.16,73.23,86400.0,73.26,73.36,73.16,73.23,86400.0
2010-05-18 11:45:00,73.21,73.25,73.0,73.17,142000.0,73.21,73.25,73.0,73.17,142000.0
2010-05-18 11:50:00,73.13,73.2,73.0,73.15,66800.0,73.13,73.2,73.0,73.15,66800.0
2010-05-18 11:55:00,73.15,73.19,73.01,73.02,39400.0,73.15,73.19,73.01,73.02,39400.0
2010-05-18 12:00:00,73.02,73.1,72.71,72.93,109400.0,73.02,73.1,72.71,72.93,109400.0
2010-05-18 12:05:00,72.94,73.26,72.85,73.2,113800.0,72.94,73.26,72.85,73.2,113800.0
2010-05-18 12:10:00,73.24,73.42,73.15,73.36,105600.0,73.24,73.42,73.15,73.36,105600.0
2010-05-18 12:15:00,73.37,73.37,73.19,73.27,60500.0,73.37,73.37,73.19,73.27,60500.0
2010-05-18 12:20:00,73.28,73.3,73.02,73.05,70000.0,73.28,73.3,73.02,73.05,70000.0
2010-05-18 12:25:00,73.04,73.27,72.98,73.12,59400.0,73.04,73.27,72.98,73.12,59400.0
2010-05-18 12:30:00,73.15,73.17,73.01,73.14,28300.0,73.15,73.17,73.01,73.14,28300.0
2010-05-18 12:35:00,73.14,73.22,73.06,73.16,48200.0,73.14,73.22,73.06,73.16,48200.0
2010-05-18 12:40:00,73.15,73.19,73.05,73.08,53100.0,73.15,73.19,73.05,73.08,53100.0
2010-05-18 12:45:00,73.06,73.24,73.0,73.15,109200.0,73.06,73.24,73.0,73.15,109200.0
2010-05-18 12:50:00,73.14,73.2,72.92,72.92,74800.0,73.14,73.2,72.92,72.92,74800.0
2010-05-18 12:55:00,72.92,73.0,72.8,72.87,83400.0,72.92,73.0,72.8,72.87,83400.0
2010-05-18 13:00:00,72.84,72.87,72.65,72.72,109800.0,72.84,72.87,72.65,72.72,109800.0
2010-05-18 13:05:00,72.7,72.72,72.5,72.67,126900.0,72.7,72.72,72.5,72.67,126900.0
2010-05-18 13:10:00,72.67,72.85,72.41,72.57,119200.0,72.67,72.85,72.41,72.57,119200.0
2010-05-18 13:15:00,72.54,72.58,72.43,72.5,103400.0,72.54,72.58,72.43,72.5,103400.0
2010-05-18 13:20:00,72.5,72.57,72.46,72.48,90800.0,72.5,72.57,72.46,72.48,90800.0
2010-05-18 13:25:00,72.48,72.55,72.38,72.49,113300.0,72.48,72.55,72.38,72.49,113300.0
2010-05-18 13:30:00,72.53,72.88,72.45,72.86,96500.0,72.53,72.88,72.45,72.86,96500.0
2010-05-18 13:35:00,72.86,72.94,72.56,72.65,115300.0,72.86,72.94,72.56,72.65,115300.0
2010-05-18 13:40:00,72.68,72.68,72.45,72.5,82000.0,72.68,72.68,72.45,72.5,82000.0
2010-05-18 13:45:00,72.5,72.73,72.45,72.71,70900.0,72.5,72.73,72.45,72.71,70900.0
2010-05-18 13:50:00,72.68,72.74,72.51,72.55,48800.0,72.68,72.74,72.51,72.55,48800.0
2010-05-18 13:55:00,72.55,72.69,72.45,72.48,73900.0,72.55,72.69,72.45,72.48,73900.0
2010-05-18 14:00:00,72.48,72.55,72.34,72.43,95100.0,72.48,72.55,72.34,72.43,95100.0
2010-05-18 14:05:00,72.44,72.5,72.32,72.41,82000.0,72.44,72.5,72.32,72.41,82000.0
2010-05-18 14:10:00,72.44,72.53,72.37,72.37,116400.0,72.44,72.53,72.37,72.37,116400.0
2010-05-18 14:15:00,72.42,72.5,72.26,72.35,121100.0,72.42,72.5,72.26,72.35,121100.0
2010-05-18 14:20:00,72.34,72.34,72.0,72.05,186000.0,72.34,72.34,72.0,72.05,186000.0
2010-05-18 14:25:00,72.05,72.2,72.01,72.14,106900.0,72.05,72.2,72.01,72.14,106900.0
2010-05-18 14:30:00,72.19,72.19,72.02,72.07,86300.0,72.19,72.19,72.02,72.07,86300.0
2010-05-18 14:35:00,72.06,72.08,71.64,71.73,331600.0,72.06,72.08,71.64,71.73,331600.0
2010-05-18 14:40:00,71.72,71.94,71.61,71.93,204600.0,71.72,71.94,71.61,71.93,204600.0
2010-05-18 14:45:00,71.92,72.1,71.85,71.97,157400.0,71.92,72.1,71.85,71.97,157400.0
2010-05-18 14:50:00,71.97,72.04,71.81,71.94,69600.0,71.97,72.04,71.81,71.94,69600.0
2010-05-18 14:55:00,71.94,71.98,71.71,71.8,128000.0,71.94,71.98,71.71,71.8,128000.0
2010-05-18 15:00:00,71.77,71.8,71.54,71.58,253300.0,71.77,71.8,71.54,71.58,253300.0
2010-05-18 15:05:00,71.59,71.62,71.42,71.45,270600.0,71.59,71.62,71.42,71.45,270600.0
2010-05-18 15:10:00,71.47,71.93,71.45,71.93,227700.0,71.47,71.93,71.45,71.93,227700.0
2010-05-18 15:15:00,71.92,72.13,71.9,71.99,213200.0,71.92,72.13,71.9,71.99,213200.0
2010-05-18 15:20:00,72.0,72.1,71.68,71.89,141800.0,72.0,72.1,71.68,71.89,141800.0
2010-05-18 15:25:00,71.85,71.87,71.56,71.6,113000.0,71.85,71.87,71.56,71.6,113000.0
2010-05-18 15:30:00,71.59,71.81,71.42,71.52,222700.0,71.59,71.81,71.42,71.52,222700.0
2010-05-18 15:35:00,71.52,71.81,71.45,71.75,197900.0,71.52,71.81,71.45,71.75,197900.0
2010-05-18 15:40:00,71.77,71.97,71.67,71.93,147100.0,71.77,71.97,71.67,71.93,147100.0
2010-05-18 15:45:00,71.92,72.05,71.7,71.7,195500.0,71.92,72.05,71.7,71.7,195500.0
2010-05-18 15:50:00,71.71,71.8,71.59,71.61,269900.0,71.71,71.8,71.59,71.61,269900.0
2010-05-18 15:55:00,71.6,71.7,71.43,71.57,304900.0,71.6,71.7,71.43,71.57,304900.0
2010-05-19 09:30:00,70.2,71.08,70.01,70.81,732800.0,70.2,71.08,70.01,70.81,732800.0
2010-05-19 09:35:00,70.82,71.1,70.61,70.86,407500.0,70.82,71.1,70.61,70.86,407500.0
2010-05-19 09:40:00,70.92,71.69,70.91,71.65,394800.0,70.92,71.69,70.91,71.65,394800.0
2010-05-19 09:45:00,71.65,71.98,71.52,71.59,427000.0,71.65,71.98,71.52,71.59,427000.0
2010-05-19 09:50:00,71.63,71.8,70.94,70.97,247600.0,71.63,71.8,70.94,70.97,247600.0
2010-05-19 09:55:00,70.98,71.0,70.6,70.7,159800.0,70.98,71.0,70.6,70.7,159800.0
2010-05-19 10:00:00,70.68,70.88,70.5,70.74,218500.0,70.68,70.88,70.5,70.74,218500.0
2010-05-19 10:05:00,70.73,70.97,70.6,70.83,182900.0,70.73,70.97,70.6,70.83,182900.0
2010-05-19 10:10:00,70.82,70.88,70.54,70.61,209200.0,70.82,70.88,70.54,70.61,209200.0
2010-05-19 10:15:00,70.6,70.85,70.15,70.16,315600.0,70.6,70.85,70.15,70.16,315600.0
2010-05-19 10:20:00,70.2,70.25,69.28,69.29,722900.0,70.2,70.25,69.28,69.29,722900.0
2010-05-19 10:25:00,69.31,70.28,69.29,70.27,347200.0,69.31,70.28,69.29,70.27,347200.0
2010-05-19 10:30:00,70.28,70.69,70.09,70.65,220300.0,70.28,70.69,70.09,70.65,220300.0
2010-05-19 10:35:00,70.68,70.68,70.1,70.24,127100.0,70.68,70.68,70.1,70.24,127100.0
2010-05-19 10:40:00,70.21,70.26,70.04,70.21,167000.0,70.21,70.26,70.04,70.21,167000.0
2010-05-19 10:45:00,70.25,70.25,69.79,69.79,128100.0,70.25,70.25,69.79,69.79,128100.0
2010-05-19 10:50:00,69.85,70.04,69.8,70.01,109400.0,69.85,70.04,69.8,70.01,109400.0
2010-05-19 10:55:00,70.01,70.39,69.98,70.27,144100.0,70.01,70.39,69.98,70.27,144100.0
2010-05-19 11:00:00,70.28,70.47,70.02,70.09,83200.0,70.28,70.47,70.02,70.09,83200.0
2010-05-19 11:05:00,70.07,70.25,70.02,70.17,65300.0,70.07,70.25,70.02,70.17,65300.0
2010-05-19 11:10:00,70.14,70.23,69.67,69.76,132500.0,70.14,70.23,69.67,69.76,132500.0
2010-05-19 11:15:00,69.72,70.0,69.7,69.79,122000.0,69.72,70.0,69.7,69.79,122000.0
2010-05-19 11:20:00,69.79,69.85,69.5,69.57,145700.0,69.79,69.85,69.5,69.57,145700.0
2010-05-19 11:25:00,69.57,69.76,69.5,69.65,148900.0,69.57,69.76,69.5,69.65,148900.0
2010-05-19 11:30:00,69.65,69.7,69.3,69.39,190700.0,69.65,69.7,69.3,69.39,190700.0
2010-05-19 11:35:00,69.4,69.54,69.1,69.21,210800.0,69.4,69.54,69.1,69.21,210800.0
2010-05-19 11:40:00,69.21,69.23,68.61,68.66,381300.0,69.21,69.23,68.61,68.66,381300.0
2010-05-19 11:45:00,68.63,68.7,68.5,68.58,311800.0,68.63,68.7,68.5,68.58,311800.0
2010-05-19 11:50:00,68.58,68.77,68.36,68.56,246100.0,68.58,68.77,68.36,68.56,246100.0
2010-05-19 11:55:00,68.52,69.15,68.5,69.13,263400.0,68.52,69.15,68.5,69.13,263400.0
2010-05-19 12:00:00,69.08,69.4,69.01,69.39,233500.0,69.08,69.4,69.01,69.39,233500.0
2010-05-19 12:05:00,69.36,69.5,69.15,69.19,122500.0,69.36,69.5,69.15,69.19,122500.0
2010-05-19 12:10:00,69.18,69.41,69.17,69.36,100700.0,69.18,69.41,69.17,69.36,100700.0
2010-05-19 12:15:00,69.35,69.42,69.26,69.35,108600.0,69.35,69.42,69.26,69.35,108600.0
2010-05-19 12:20:00,69.36,69.6,69.27,69.6,110900.0,69.36,69.6,69.27,69.6,110900.0
2010-05-19 12:25:00,69.58,69.87,69.53,69.55,182100.0,69.58,69.87,69.53,69.55,182100.0
2010-05-19 12:30:00,69.55,69.61,69.34,69.41,103400.0,69.55,69.61,69.34,69.41,103400.0
2010-05-19 12:35:00,69.42,69.59,69.28,69.5,92300.0,69.42,69.59,69.28,69.5,92300.0
2010-05-19 12:40:00,69.5,69.57,69.18,69.29,55500.0,69.5,69.57,69.18,69.29,55500.0
2010-05-19 12:45:00,69.34,69.35,69.04,69.05,57800.0,69.34,69.35,69.04,69.05,57800.0
2010-05-19 12:50:00,69.08,69.35,69.04,69.33,41500.0,69.08,69.35,69.04,69.33,41500.0
2010-05-19 12:55:00,69.32,69.59,69.1,69.58,66000.0,69.32,69.59,69.1,69.58,66000.0
2010-05-19 13:00:00,69.57,69.97,69.45,69.86,158600.0,69.57,69.97,69.45,69.86,158600.0
2010-05-19 13:05:00,69.86,69.99,69.75,69.91,147600.0,69.86,69.99,69.75,69.91,147600.0
2010-05-19 13:10:00,69.94,70.0,69.75,69.96,76300.0,69.94,70.0,69.75,69.96,76300.0
2010-05-19 13:15:00,69.93,69.99,69.81,69.92,93600.0,69.93,69.99,69.81,69.92,93600.0
2010-05-19 13:20:00,69.96,70.44,69.9,70.32,263200.0,69.96,70.44,69.9,70.32,263200.0
2010-05-19 13:25:00,70.3,70.32,70.2,70.23,81500.0,70.3,70.32,70.2,70.23,81500.0
2010-05-19 13:30:00,70.22,70.25,69.97,70.12,73900.0,70.22,70.25,69.97,70.12,73900.0
2010-05-19 13:35:00,70.09,70.34,70.05,70.16,82300.0,70.09,70.34,70.05,70.16,82300.0
2010-05-19 13:40:00,70.2,70.39,70.14,70.17,64900.0,70.2,70.39,70.14,70.17,64900.0
2010-05-19 13:45:00,70.18,70.5,70.16,70.45,92600.0,70.18,70.5,70.16,70.45,92600.0
2010-05-19 13:50:00,70.45,70.69,70.35,70.5,108600.0,70.45,70.69,70.35,70.5,108600.0
2010-05-19 13:55:00,70.47,70.62,70.29,70.59,113800.0,70.47,70.62,70.29,70.59,113800.0
2010-05-19 14:00:00,70.56,70.68,70.38,70.63,132500.0,70.56,70.68,70.38,70.63,132500.0
2010-05-19 14:05:00,70.61,70.77,70.5,70.5,105000.0,70.61,70.77,70.5,70.5,105000.0
2010-05-19 14:10:00,70.5,70.53,70.38,70.48,64400.0,70.5,70.53,70.38,70.48,64400.0
2010-05-19 14:15:00,70.49,70.54,70.01,70.05,85000.0,70.49,70.54,70.01,70.05,85000.0
2010-05-19 14:20:00,70.05,70.16,69.6,69.71,123000.0,70.05,70.16,69.6,69.71,123000.0
2010-05-19 14:25:00,69.7,70.09,69.7,70.09,79600.0,69.7,70.09,69.7,70.09,79600.0
2010-05-19 14:30:00,70.05,70.09,69.79,69.79,51900.0,70.05,70.09,69.79,69.79,51900.0
2010-05-19 14:35:00,69.83,69.98,69.8,69.86,75300.0,69.83,69.98,69.8,69.86,75300.0
2010-05-19 14:40:00,69.82,70.2,69.7,70.06,107400.0,69.82,70.2,69.7,70.06,107400.0
2010-05-19 14:45:00,70.06,70.5,70.03,70.5,151600.0,70.06,70.5,70.03,70.5,151600.0
2010-05-19 14:50:00,70.48,70.5,70.31,70.41,64000.0,70.48,70.5,70.31,70.41,64000.0
2010-05-19 14:55:00,70.37,70.48,70.04,70.26,75900.0,70.37,70.48,70.04,70.26,75900.0
2010-05-19 15:00:00,70.28,70.37,70.11,70.18,56800.0,70.28,70.37,70.11,70.18,56800.0
2010-05-19 15:05:00,70.19,70.19,69.75,69.77,115800.0,70.19,70.19,69.75,69.77,115800.0
2010-05-19 15:10:00,69.85,69.88,69.65,69.67,119200.0,69.85,69.88,69.65,69.67,119200.0
2010-05-19 15:15:00,69.68,69.91,69.45,69.79,137700.0,69.68,69.91,69.45,69.79,137700.0
2010-05-19 15:20:00,69.8,69.97,69.65,69.7,110500.0,69.8,69.97,69.65,69.7,110500.0
2010-05-19 15:25:00,69.71,70.18,69.66,70.16,92300.0,69.71,70.18,69.66,70.16,92300.0
2010-05-19 15:30:00,70.16,70.27,69.95,70.11,104500.0,70.16,70.27,69.95,70.11,104500.0
2010-05-19 15:35:00,70.11,70.37,70.01,70.36,149800.0,70.11,70.37,70.01,70.36,149800.0
2010-05-19 15:40:00,70.33,70.46,70.2,70.42,158900.0,70.33,70.46,70.2,70.42,158900.0
2010-05-19 15:45:00,70.45,70.48,70.28,70.35,232000.0,70.45,70.48,70.28,70.35,232000.0
2010-05-19 15:50:00,70.37,70.39,70.21,70.28,207700.0,70.37,70.39,70.21,70.28,207700.0
2010-05-19 15:55:00,70.27,70.34,70.12,70.13,287100.0,70.27,70.34,70.12,70.13,287100.0
2010-05-20 09:30:00,67.2,68.3,67.0,68.21,1028300.0,67.2,68.3,67.0,68.21,1028300.0
2010-05-20 09:35:00,68.21,68.48,68.0,68.18,439600.0,68.21,68.48,68.0,68.18,439600.0
2010-05-20 09:40:00,68.19,68.19,67.81,67.91,339600.0,68.19,68.19,67.81,67.91,339600.0
2010-05-20 09:45:00,67.9,68.44,67.78,68.37,305000.0,67.9,68.44,67.78,68.37,305000.0
2010-05-20 09:50:00,68.36,69.17,68.31,68.82,553600.0,68.36,69.17,68.31,68.82,553600.0
2010-05-20 09:55:00,68.85,68.89,68.2,68.28,186900.0,68.85,68.89,68.2,68.28,186900.0
2010-05-20 10:00:00,68.17,68.82,68.17,68.37,180400.0,68.17,68.82,68.17,68.37,180400.0
2010-05-20 10:05:00,68.31,68.61,68.21,68.25,211500.0,68.31,68.61,68.21,68.25,211500.0
2010-05-20 10:10:00,68.25,68.34,67.75,67.79,195400.0,68.25,68.34,67.75,67.79,195400.0
2010-05-20 10:15:00,67.78,67.97,67.62,67.91,173600.0,67.78,67.97,67.62,67.91,173600.0
2010-05-20 10:20:00,67.91,67.93,67.25,67.28,316800.0,67.91,67.93,67.25,67.28,316800.0
2010-05-20 10:25:00,67.25,67.66,67.1,67.53,274000.0,67.25,67.66,67.1,67.53,274000.0
2010-05-20 10:30:00,67.53,67.98,67.48,67.96,170800.0,67.53,67.98,67.48,67.96,170800.0
2010-05-20 10:35:00,67.96,68.13,67.77,67.79,139600.0,67.96,68.13,67.77,67.79,139600.0
2010-05-20 10:40:00,67.8,67.87,67.54,67.81,94800.0,67.8,67.87,67.54,67.81,94800.0
2010-05-20 10:45:00,67.83,67.97,67.7,67.71,149400.0,67.83,67.97,67.7,67.71,149400.0
2010-05-20 10:50:00,67.71,68.09,67.67,67.92,129000.0,67.71,68.09,67.67,67.92,129000.0
2010-05-20 10:55:00,67.95,67.96,67.75,67.81,92800.0,67.95,67.96,67.75,67.81,92800.0
2010-05-20 11:00:00,67.83,68.03,67.77,67.8,129800.0,67.83,68.03,67.77,67.8,129800.0
2010-05-20 11:05:00,67.83,68.37,67.79,68.19,221000.0,67.83,68.37,67.79,68.19,221000.0
2010-05-20 11:10:00,68.18,68.26,67.9,67.93,89700.0,68.18,68.26,67.9,67.93,89700.0
2010-05-20 11:15:00,67.94,68.01,67.69,67.81,119600.0,67.94,68.01,67.69,67.81,119600.0
2010-05-20 11:20:00,67.85,67.9,67.76,67.83,100800.0,67.85,67.9,67.76,67.83,100800.0
2010-05-20 11:25:00,67.84,67.99,67.76,67.98,122200.0,67.84,67.99,67.76,67.98,122200.0
2010-05-20 11:30:00,67.97,68.2,67.95,68.13,114100.0,67.97,68.2,67.95,68.13,114100.0
2010-05-20 11:35:00,68.2,68.28,68.11,68.22,148600.0,68.2,68.28,68.11,68.22,148600.0
2010-05-20 11:40:00,68.2,68.33,68.08,68.14,106700.0,68.2,68.33,68.08,68.14,106700.0
2010-05-20 11:45:00,68.13,68.25,68.09,68.16,88500.0,68.13,68.25,68.09,68.16,88500.0
2010-05-20 11:50:00,68.2,68.29,68.14,68.28,117400.0,68.2,68.29,68.14,68.28,117400.0
2010-05-20 11:55:00,68.28,68.29,68.01,68.04,162600.0,68.28,68.29,68.01,68.04,162600.0
2010-05-20 12:00:00,68.05,68.17,68.04,68.11,76800.0,68.05,68.17,68.04,68.11,76800.0
2010-05-20 12:05:00,68.11,68.29,68.07,68.22,87300.0,68.11,68.29,68.07,68.22,87300.0
2010-05-20 12:10:00,68.23,68.3,68.11,68.18,88100.0,68.23,68.3,68.11,68.18,88100.0
2010-05-20 12:15:00,68.23,68.23,67.99,68.0,127600.0,68.23,68.23,67.99,68.0,127600.0
2010-05-20 12:20:00,68.0,68.05,67.8,67.8,78300.0,68.0,68.05,67.8,67.8,78300.0
2010-05-20 12:25:00,67.8,67.9,67.78,67.81,96500.0,67.8,67.9,67.78,67.81,96500.0
2010-05-20 12:30:00,67.81,67.88,67.75,67.82,79200.0,67.81,67.88,67.75,67.82,79200.0
2010-05-20 12:35:00,67.82,68.16,67.8,68.12,106900.0,67.82,68.16,67.8,68.12,106900.0
2010-05-20 12:40:00,68.12,68.15,67.93,67.98,121000.0,68.12,68.15,67.93,67.98,121000.0
2010-05-20 12:45:00,68.0,68.07,67.76,67.76,96600.0,68.0,68.07,67.76,67.76,96600.0
2010-05-20 12:50:00,67.79,67.8,67.22,67.25,290400.0,67.79,67.8,67.22,67.25,290400.0
2010-05-20 12:55:00,67.22,67.4,67.0,67.08,304200.0,67.22,67.4,67.0,67.08,304200.0
2010-05-20 13:00:00,67.03,67.36,66.82,67.34,387800.0,67.03,67.36,66.82,67.34,387800.0
2010-05-20 13:05:00,67.33,67.33,67.12,67.19,165800.0,67.33,67.33,67.12,67.19,165800.0
2010-05-20 13:10:00,67.2,67.41,67.17,67.36,129000.0,67.2,67.41,67.17,67.36,129000.0
2010-05-20 13:15:00,67.32,67.56,67.3,67.51,91000.0,67.32,67.56,67.3,67.51,91000.0
2010-05-20 13:20:00,67.54,67.73,67.47,67.7,93400.0,67.54,67.73,67.47,67.7,93400.0
2010-05-20 13:25:00,67.72,67.9,67.56,67.69,157100.0,67.72,67.9,67.56,67.69,157100.0
2010-05-20 13:30:00,67.7,68.02,67.65,67.95,182600.0,67.7,68.02,67.65,67.95,182600.0
2010-05-20 13:35:00,67.93,67.99,67.65,67.7,123800.0,67.93,67.99,67.65,67.7,123800.0
2010-05-20 13:40:00,67.69,67.98,67.68,67.95,89200.0,67.69,67.98,67.68,67.95,89200.0
2010-05-20 13:45:00,67.97,68.0,67.75,67.94,151700.0,67.97,68.0,67.75,67.94,151700.0
2010-05-20 13:50:00,67.94,68.0,67.8,67.85,109500.0,67.94,68.0,67.8,67.85,109500.0
2010-05-20 13:55:00,67.88,67.97,67.7,67.7,80200.0,67.88,67.97,67.7,67.7,80200.0
2010-05-20 14:00:00,67.71,67.77,67.56,67.57,101900.0,67.71,67.77,67.56,67.57,101900.0
2010-05-20 14:05:00,67.58,67.9,67.5,67.71,153900.0,67.58,67.9,67.5,67.71,153900.0
2010-05-20 14:10:00,67.69,68.0,67.68,67.97,157000.0,67.69,68.0,67.68,67.97,157000.0
2010-05-20 14:15:00,67.97,68.05,67.91,68.02,168800.0,67.97,68.05,67.91,68.02,168800.0
2010-05-20 14:20:00,67.97,68.34,67.92,68.3,238500.0,67.97,68.34,67.92,68.3,238500.0
2010-05-20 14:25:00,68.24,68.3,68.13,68.26,177100.0,68.24,68.3,68.13,68.26,177100.0
2010-05-20 14:30:00,68.28,68.47,68.05,68.42,154300.0,68.28,68.47,68.05,68.42,154300.0
2010-05-20 14:35:00,68.44,68.81,68.4,68.81,376000.0,68.44,68.81,68.4,68.81,376000.0
2010-05-20 14:40:00,68.8,68.96,68.6,68.8,208600.0,68.8,68.96,68.6,68.8,208600.0
2010-05-20 14:45:00,68.8,69.13,68.75,69.0,257700.0,68.8,69.13,68.75,69.0,257700.0
2010-05-20 14:50:00,69.0,69.62,68.94,69.37,372100.0,69.0,69.62,68.94,69.37,372100.0
2010-05-20 14:55:00,69.4,69.46,68.9,68.96,303900.0,69.4,69.46,68.9,68.96,303900.0
2010-05-20 15:00:00,68.95,69.18,68.91,68.99,161300.0,68.95,69.18,68.91,68.99,161300.0
2010-05-20 15:05:00,69.0,69.0,68.54,68.56,247100.0,69.0,69.0,68.54,68.56,247100.0
2010-05-20 15:10:00,68.57,68.67,68.39,68.64,193500.0,68.57,68.67,68.39,68.64,193500.0
2010-05-20 15:15:00,68.65,68.94,68.46,68.79,169900.0,68.65,68.94,68.46,68.79,169900.0
2010-05-20 15:20:00,68.84,68.88,68.54,68.87,94200.0,68.84,68.88,68.54,68.87,94200.0
2010-05-20 15:25:00,68.87,68.87,68.59,68.64,112900.0,68.87,68.87,68.59,68.64,112900.0
2010-05-20 15:30:00,68.58,68.76,68.56,68.69,87400.0,68.58,68.76,68.56,68.69,87400.0
2010-05-20 15:35:00,68.69,68.73,68.3,68.35,200800.0,68.69,68.73,68.3,68.35,200800.0
2010-05-20 15:40:00,68.35,68.55,68.21,68.25,207500.0,68.35,68.55,68.21,68.25,207500.0
2010-05-20 15:45:00,68.22,68.22,67.83,68.04,312600.0,68.22,68.22,67.83,68.04,312600.0
2010-05-20 15:50:00,68.02,68.1,67.76,67.8,416100.0,68.02,68.1,67.76,67.8,416100.0
2010-05-20 15:55:00,67.81,67.88,67.5,67.53,443000.0,67.81,67.88,67.5,67.53,443000.0
2010-05-21 09:30:00,66.07,67.09,66.03,66.92,909800.0,66.07,67.09,66.03,66.92,909800.0
2010-05-21 09:35:00,66.96,67.48,66.87,67.44,495100.0,66.96,67.48,66.87,67.44,495100.0
2010-05-21 09:40:00,67.44,68.0,67.43,67.87,584000.0,67.44,68.0,67.43,67.87,584000.0
2010-05-21 09:45:00,67.83,68.4,67.8,68.32,466800.0,67.83,68.4,67.8,68.32,466800.0
2010-05-21 09:50:00,68.36,68.86,68.32,68.86,482400.0,68.36,68.86,68.32,68.86,482400.0
2010-05-21 09:55:00,68.85,69.44,68.68,68.68,547800.0,68.85,69.44,68.68,68.68,547800.0
2010-05-21 10:00:00,68.65,69.95,68.51,69.63,670900.0,68.65,69.95,68.51,69.63,670900.0
2010-05-21 10:05:00,69.65,69.76,69.4,69.41,423200.0,69.65,69.76,69.4,69.41,423200.0
2010-05-21 10:10:00,69.44,69.6,69.26,69.33,293000.0,69.44,69.6,69.26,69.33,293000.0
2010-05-21 10:15:00,69.3,69.59,69.29,69.33,227300.0,69.3,69.59,69.29,69.33,227300.0
2010-05-21 10:20:00,69.4,69.43,69.0,69.0,300500.0,69.4,69.43,69.0,69.0,300500.0
2010-05-21 10:25:00,69.0,69.12,68.66,68.82,280000.0,69.0,69.12,68.66,68.82,280000.0
2010-05-21 10:30:00,68.78,69.23,68.7,69.05,224300.0,68.78,69.23,68.7,69.05,224300.0
2010-05-21 10:35:00,69.03,69.52,69.0,69.52,253300.0,69.03,69.52,69.0,69.52,253300.0
2010-05-21 10:40:00,69.52,69.56,69.24,69.26,253300.0,69.52,69.56,69.24,69.26,253300.0
2010-05-21 10:45:00,69.26,69.29,69.12,69.16,117800.0,69.26,69.29,69.12,69.16,117800.0
2010-05-21 10:50:00,69.19,69.36,69.06,69.14,135400.0,69.19,69.36,69.06,69.14,135400.0
2010-05-21 10:55:00,69.13,69.45,69.13,69.34,80400.0,69.13,69.45,69.13,69.34,80400.0
2010-05-21 11:00:00,69.3,69.9,69.23,69.85,537200.0,69.3,69.9,69.23,69.85,537200.0
2010-05-21 11:05:00,69.86,69.99,69.8,69.94,305300.0,69.86,69.99,69.8,69.94,305300.0
2010-05-21 11:10:00,69.95,69.95,69.75,69.91,183700.0,69.95,69.95,69.75,69.91,183700.0
2010-05-21 11:15:00,69.91,70.23,69.87,70.22,349900.0,69.91,70.23,69.87,70.22,349900.0
2010-05-21 11:20:00,70.23,70.77,70.21,70.65,415000.0,70.23,70.77,70.21,70.65,415000.0
2010-05-21 11:25:00,70.71,70.98,70.32,70.88,407100.0,70.71,70.98,70.32,70.88,407100.0
2010-05-21 11:30:00,70.87,71.1,70.8,71.0,465300.0,70.87,71.1,70.8,71.0,465300.0
2010-05-21 11:35:00,70.94,71.3,70.91,71.2,364200.0,70.94,71.3,70.91,71.2,364200.0
2010-05-21 11:40:00,71.2,71.59,71.2,71.42,427500.0,71.2,71.59,71.2,71.42,427500.0
2010-05-21 11:45:00,71.45,71.63,71.1,71.14,374700.0,71.45,71.63,71.1,71.14,374700.0
2010-05-21 11:50:00,71.15,71.29,71.1,71.11,170500.0,71.15,71.29,71.1,71.11,170500.0
2010-05-21 11:55:00,71.11,71.19,70.93,70.96,193700.0,71.11,71.19,70.93,70.96,193700.0
2010-05-21 12:00:00,71.0,71.0,70.54,70.82,250700.0,71.0,71.0,70.54,70.82,250700.0
2010-05-21 12:05:00,70.81,70.92,70.5,70.56,193600.0,70.81,70.92,70.5,70.56,193600.0
2010-05-21 12:10:00,70.56,70.6,70.24,70.47,242000.0,70.56,70.6,70.24,70.47,242000.0
2010-05-21 12:15:00,70.47,70.91,70.46,70.9,223300.0,70.47,70.91,70.46,70.9,223300.0
2010-05-21 12:20:00,70.9,71.38,70.9,71.24,244900.0,70.9,71.38,70.9,71.24,244900.0
2010-05-21 12:25:00,71.28,71.28,70.79,71.21,256500.0,71.28,71.28,70.79,71.21,256500.0
2010-05-21 12:30:00,71.17,71.4,70.68,70.75,260000.0,71.17,71.4,70.68,70.75,260000.0
2010-05-21 12:35:00,70.71,71.19,70.66,71.03,149200.0,70.71,71.19,70.66,71.03,149200.0
2010-05-21 12:40:00,71.06,71.31,71.01,71.21,112700.0,71.06,71.31,71.01,71.21,112700.0
2010-05-21 12:45:00,71.14,71.2,70.67,70.67,154900.0,71.14,71.2,70.67,70.67,154900.0
2010-05-21 12:50:00,70.7,71.29,70.6,71.26,216300.0,70.7,71.29,70.6,71.26,216300.0
2010-05-21 12:55:00,71.27,71.33,71.07,71.11,179200.0,71.27,71.33,71.07,71.11,179200.0
2010-05-21 13:00:00,71.11,71.19,70.83,70.89,183600.0,71.11,71.19,70.83,70.89,183600.0
2010-05-21 13:05:00,70.88,71.1,70.73,71.09,106000.0,70.88,71.1,70.73,71.09,106000.0
2010-05-21 13:10:00,71.1,71.26,71.03,71.13,103200.0,71.1,71.26,71.03,71.13,103200.0
2010-05-21 13:15:00,71.13,71.26,71.01,71.02,96000.0,71.13,71.26,71.01,71.02,96000.0
2010-05-21 13:20:00,71.08,71.12,70.61,70.7,128900.0,71.08,71.12,70.61,70.7,128900.0
2010-05-21 13:25:00,70.71,70.89,70.49,70.51,165000.0,70.71,70.89,70.49,70.51,165000.0
2010-05-21 13:30:00,70.5,70.92,70.45,70.92,110000.0,70.5,70.92,70.45,70.92,110000.0
2010-05-21 13:35:00,70.85,70.93,70.65,70.7,135100.0,70.85,70.93,70.65,70.7,135100.0
2010-05-21 13:40:00,70.72,70.95,70.71,70.89,62100.0,70.72,70.95,70.71,70.89,62100.0
2010-05-21 13:45:00,70.89,71.12,70.88,71.04,99900.0,70.89,71.12,70.88,71.04,99900.0
2010-05-21 13:50:00,71.02,71.07,70.85,70.87,99800.0,71.02,71.07,70.85,70.87,99800.0
2010-05-21 13:55:00,70.9,71.0,70.85,70.92,118800.0,70.9,71.0,70.85,70.92,118800.0
2010-05-21 14:00:00,70.89,71.06,70.84,70.91,115300.0,70.89,71.06,70.84,70.91,115300.0
2010-05-21 14:05:00,70.89,70.94,70.5,70.51,191100.0,70.89,70.94,70.5,70.51,191100.0
2010-05-21 14:10:00,70.51,70.61,70.38,70.39,118400.0,70.51,70.61,70.38,70.39,118400.0
2010-05-21 14:15:00,70.38,70.43,70.2,70.32,222400.0,70.38,70.43,70.2,70.32,222400.0
2010-05-21 14:20:00,70.32,70.5,70.1,70.29,190200.0,70.32,70.5,70.1,70.29,190200.0
2010-05-21 14:25:00,70.29,70.59,70.21,70.42,131200.0,70.29,70.59,70.21,70.42,131200.0
2010-05-21 14:30:00,70.42,70.51,70.2,70.32,85300.0,70.42,70.51,70.2,70.32,85300.0
2010-05-21 14:35:00,70.33,70.39,70.1,70.15,132000.0,70.33,70.39,70.1,70.15,132000.0
2010-05-21 14:40:00,70.14,70.4,70.14,70.23,95100.0,70.14,70.4,70.14,70.23,95100.0
2010-05-21 14:45:00,70.22,70.24,69.86,70.1,296800.0,70.22,70.24,69.86,70.1,296800.0
2010-05-21 14:50:00,70.07,70.17,69.88,69.88,154000.0,70.07,70.17,69.88,69.88,154000.0
2010-05-21 14:55:00,69.88,70.08,69.75,70.07,240400.0,69.88,70.08,69.75,70.07,240400.0
2010-05-21 15:00:00,70.06,70.35,70.0,70.35,135100.0,70.06,70.35,70.0,70.35,135100.0
2010-05-21 15:05:00,70.33,70.4,70.1,70.12,161600.0,70.33,70.4,70.1,70.12,161600.0
2010-05-21 15:10:00,70.12,70.15,69.91,69.91,138300.0,70.12,70.15,69.91,69.91,138300.0
2010-05-21 15:15:00,69.93,69.97,69.69,69.87,212300.0,69.93,69.97,69.69,69.87,212300.0
2010-05-21 15:20:00,69.87,70.1,69.78,69.99,235000.0,69.87,70.1,69.78,69.99,235000.0
2010-05-21 15:25:00,69.99,70.0,69.77,69.91,216700.0,69.99,70.0,69.77,69.91,216700.0
2010-05-21 15:30:00,69.91,69.94,69.77,69.81,124900.0,69.91,69.94,69.77,69.81,124900.0
2010-05-21 15:35:00,69.81,69.99,69.81,69.91,195100.0,69.81,69.99,69.81,69.91,195100.0
2010-05-21 15:40:00,69.89,70.25,69.88,70.2,334600.0,69.89,70.25,69.88,70.2,334600.0
2010-05-21 15:45:00,70.2,70.41,70.18,70.22,413400.0,70.2,70.41,70.18,70.22,413400.0
2010-05-21 15:50:00,70.22,70.5,70.21,70.48,434600.0,70.22,70.5,70.21,70.48,434600.0
2010-05-21 15:55:00,70.47,70.88,70.44,70.83,567100.0,70.47,70.88,70.44,70.83,567100.0
2010-05-24 09:30:00,72.44,73.35,72.06,73.05,728200.0,72.44,73.35,72.06,73.05,728200.0
2010-05-24 09:35:00,73.07,73.1,72.31,72.38,486500.0,73.07,73.1,72.31,72.38,486500.0
2010-05-24 09:40:00,72.37,72.53,71.27,71.47,609000.0,72.37,72.53,71.27,71.47,609000.0
2010-05-24 09:45:00,71.48,72.1,71.44,72.03,293500.0,71.48,72.1,71.44,72.03,293500.0
2010-05-24 09:50:00,72.03,72.43,71.92,72.01,281700.0,72.03,72.43,71.92,72.01,281700.0
2010-05-24 09:55:00,72.01,72.24,71.67,72.06,181200.0,72.01,72.24,71.67,72.06,181200.0
2010-05-24 10:00:00,72.06,72.36,71.86,72.09,214300.0,72.06,72.36,71.86,72.09,214300.0
2010-05-24 10:05:00,72.12,72.45,72.12,72.34,217800.0,72.12,72.45,72.12,72.34,217800.0
2010-05-24 10:10:00,72.3,72.47,72.28,72.38,162100.0,72.3,72.47,72.28,72.38,162100.0
2010-05-24 10:15:00,72.43,72.47,72.3,72.46,169300.0,72.43,72.47,72.3,72.46,169300.0
2010-05-24 10:20:00,72.47,72.5,72.06,72.13,312100.0,72.47,72.5,72.06,72.13,312100.0
2010-05-24 10:25:00,72.13,72.35,72.08,72.21,89600.0,72.13,72.35,72.08,72.21,89600.0
2010-05-24 10:30:00,72.22,72.45,72.19,72.41,194500.0,72.22,72.45,72.19,72.41,194500.0
2010-05-24 10:35:00,72.41,72.45,72.27,72.4,102600.0,72.41,72.45,72.27,72.4,102600.0
2010-05-24 10:40:00,72.42,72.48,72.26,72.34,207400.0,72.42,72.48,72.26,72.34,207400.0
2010-05-24 10:45:00,72.32,72.34,72.14,72.21,94800.0,72.32,72.34,72.14,72.21,94800.0
2010-05-24 10:50:00,72.27,72.28,72.01,72.06,115200.0,72.27,72.28,72.01,72.06,115200.0
2010-05-24 10:55:00,72.07,72.32,72.01,72.07,170800.0,72.07,72.32,72.01,72.07,170800.0
2010-05-24 11:00:00,72.05,72.24,72.0,72.09,104100.0,72.05,72.24,72.0,72.09,104100.0
2010-05-24 11:05:00,72.07,72.22,72.03,72.06,102000.0,72.07,72.22,72.03,72.06,102000.0
2010-05-24 11:10:00,72.1,72.24,72.05,72.16,74700.0,72.1,72.24,72.05,72.16,74700.0
2010-05-24 11:15:00,72.18,72.18,71.77,71.91,155200.0,72.18,72.18,71.77,71.91,155200.0
2010-05-24 11:20:00,71.9,71.99,71.83,71.9,62500.0,71.9,71.99,71.83,71.9,62500.0
2010-05-24 11:25:00,71.93,71.98,71.71,71.8,96100.0,71.93,71.98,71.71,71.8,96100.0
2010-05-24 11:30:00,71.87,72.09,71.8,72.07,85800.0,71.87,72.09,71.8,72.07,85800.0
2010-05-24 11:35:00,72.07,72.26,72.07,72.13,62200.0,72.07,72.26,72.07,72.13,62200.0
2010-05-24 11:40:00,72.12,72.23,72.04,72.15,54600.0,72.12,72.23,72.04,72.15,54600.0
2010-05-24 11:45:00,72.16,72.41,72.16,72.4,109000.0,72.16,72.41,72.16,72.4,109000.0
2010-05-24 11:50:00,72.39,72.45,72.26,72.38,171600.0,72.39,72.45,72.26,72.38,171600.0
2010-05-24 11:55:00,72.38,72.42,72.32,72.38,68800.0,72.38,72.42,72.32,72.38,68800.0
2010-05-24 12:00:00,72.35,72.41,72.33,72.39,57300.0,72.35,72.41,72.33,72.39,57300.0
2010-05-24 12:05:00,72.4,72.47,72.38,72.39,109500.0,72.4,72.47,72.38,72.39,109500.0
2010-05-24 12:10:00,72.41,72.45,72.38,72.39,75000.0,72.41,72.45,72.38,72.39,75000.0
2010-05-24 12:15:00,72.38,72.45,72.33,72.36,75900.0,72.38,72.45,72.33,72.36,75900.0
2010-05-24 12:20:00,72.37,72.4,72.33,72.35,53500.0,72.37,72.4,72.33,72.35,53500.0
2010-05-24 12:25:00,72.35,72.43,72.33,72.42,60900.0,72.35,72.43,72.33,72.42,60900.0
2010-05-24 12:30:00,72.42,72.47,72.39,72.39,139000.0,72.42,72.47,72.39,72.39,139000.0
2010-05-24 12:35:00,72.39,72.43,72.35,72.38,56600.0,72.39,72.43,72.35,72.38,56600.0
2010-05-24 12:40:00,72.37,72.44,72.37,72.4,48400.0,72.37,72.44,72.37,72.4,48400.0
2010-05-24 12:45:00,72.38,72.46,72.37,72.44,68000.0,72.38,72.46,72.37,72.44,68000.0
2010-05-24 12:50:00,72.44,72.47,72.4,72.46,88300.0,72.44,72.47,72.4,72.46,88300.0
2010-05-24 12:55:00,72.45,72.47,72.43,72.46,53500.0,72.45,72.47,72.43,72.46,53500.0
2010-05-24 13:00:00,72.46,72.5,72.36,72.4,305400.0,72.46,72.5,72.36,72.4,305400.0
2010-05-24 13:05:00,72.4,72.41,72.25,72.29,135000.0,72.4,72.41,72.25,72.29,135000.0
2010-05-24 13:10:00,72.27,72.4,72.27,72.32,37700.0,72.27,72.4,72.27,72.32,37700.0
2010-05-24 13:15:00,72.36,72.38,72.2,72.35,58800.0,72.36,72.38,72.2,72.35,58800.0
2010-05-24 13:20:00,72.3,72.34,72.17,72.27,61900.0,72.3,72.34,72.17,72.27,61900.0
2010-05-24 13:25:00,72.26,72.4,72.26,72.31,48600.0,72.26,72.4,72.26,72.31,48600.0
2010-05-24 13:30:00,72.29,72.33,72.08,72.14,94900.0,72.29,72.33,72.08,72.14,94900.0
2010-05-24 13:35:00,72.13,72.24,72.08,72.21,48500.0,72.13,72.24,72.08,72.21,48500.0
2010-05-24 13:40:00,72.15,72.24,72.1,72.13,63700.0,72.15,72.24,72.1,72.13,63700.0
2010-05-24 13:45:00,72.15,72.18,71.9,71.97,96400.0,72.15,72.18,71.9,71.97,96400.0
2010-05-24 13:50:00,71.94,72.1,71.91,72.06,54300.0,71.94,72.1,71.91,72.06,54300.0
2010-05-24 13:55:00,72.08,72.18,72.0,72.11,55900.0,72.08,72.18,72.0,72.11,55900.0
2010-05-24 14:00:00,72.11,72.16,72.0,72.0,44800.0,72.11,72.16,72.0,72.0,44800.0
2010-05-24 14:05:00,71.98,72.12,71.86,72.09,77600.0,71.98,72.12,71.86,72.09,77600.0
2010-05-24 14:10:00,72.08,72.29,72.07,72.28,56700.0,72.08,72.29,72.07,72.28,56700.0
2010-05-24 14:15:00,72.24,72.28,72.01,72.1,55900.0,72.24,72.28,72.01,72.1,55900.0
2010-05-24 14:20:00,72.1,72.12,71.99,72.05,73400.0,72.1,72.12,71.99,72.05,73400.0
2010-05-24 14:25:00,72.06,72.15,71.93,72.02,77200.0,72.06,72.15,71.93,72.02,77200.0
2010-05-24 14:30:00,72.02,72.32,71.95,72.28,128000.0,72.02,72.32,71.95,72.28,128000.0
2010-05-24 14:35:00,72.28,72.33,72.06,72.09,62900.0,72.28,72.33,72.06,72.09,62900.0
2010-05-24 14:40:00,72.08,72.16,72.02,72.06,38700.0,72.08,72.16,72.02,72.06,38700.0
2010-05-24 14:45:00,72.06,72.11,71.89,71.97,81600.0,72.06,72.11,71.89,71.97,81600.0
2010-05-24 14:50:00,71.96,72.1,71.92,72.08,78800.0,71.96,72.1,71.92,72.08,78800.0
2010-05-24 14:55:00,72.09,72.13,71.91,71.93,44500.0,72.09,72.13,71.91,71.93,44500.0
2010-05-24 15:00:00,71.94,72.0,71.72,71.75,83700.0,71.94,72.0,71.72,71.75,83700.0
2010-05-24 15:05:00,71.75,71.78,71.37,71.43,206300.0,71.75,71.78,71.37,71.43,206300.0
2010-05-24 15:10:00,71.48,71.58,71.35,71.58,129400.0,71.48,71.58,71.35,71.58,129400.0
2010-05-24 15:15:00,71.58,71.69,71.56,71.62,107800.0,71.58,71.69,71.56,71.62,107800.0
2010-05-24 15:20:00,71.65,71.77,71.61,71.7,54100.0,71.65,71.77,71.61,71.7,54100.0
2010-05-24 15:25:00,71.7,71.75,71.61,71.64,58100.0,71.7,71.75,71.61,71.64,58100.0
2010-05-24 15:30:00,71.62,71.84,71.51,71.77,76800.0,71.62,71.84,71.51,71.77,76800.0
2010-05-24 15:35:00,71.84,71.9,71.81,71.83,61300.0,71.84,71.9,71.81,71.83,61300.0
2010-05-24 15:40:00,71.83,71.94,71.79,71.82,88700.0,71.83,71.94,71.79,71.82,88700.0
2010-05-24 15:45:00,71.8,71.86,71.57,71.6,129400.0,71.8,71.86,71.57,71.6,129400.0
2010-05-24 15:50:00,71.58,71.59,71.32,71.36,181500.0,71.58,71.59,71.32,71.36,181500.0
2010-05-24 15:55:00,71.35,71.36,70.94,71.0,437600.0,71.35,71.36,70.94,71.0,437600.0
2010-05-25 09:30:00,67.18,67.99,67.05,67.84,701800.0,67.18,67.99,67.05,67.84,701800.0
2010-05-25 09:35:00,67.82,68.16,67.72,67.82,476300.0,67.82,68.16,67.72,67.82,476300.0
2010-05-25 09:40:00,67.82,67.89,67.35,67.75,429400.0,67.82,67.89,67.35,67.75,429400.0
2010-05-25 09:45:00,67.73,67.91,67.5,67.73,364400.0,67.73,67.91,67.5,67.73,364400.0
2010-05-25 09:50:00,67.73,67.99,67.64,67.77,358300.0,67.73,67.99,67.64,67.77,358300.0
2010-05-25 09:55:00,67.79,67.91,67.2,67.29,432500.0,67.79,67.91,67.2,67.29,432500.0
2010-05-25 10:00:00,67.28,67.74,67.2,67.74,391300.0,67.28,67.74,67.2,67.74,391300.0
2010-05-25 10:05:00,67.74,67.93,67.61,67.72,538000.0,67.74,67.93,67.61,67.72,538000.0
2010-05-25 10:10:00,67.72,68.02,67.69,67.88,313600.0,67.72,68.02,67.69,67.88,313600.0
2010-05-25 10:15:00,67.85,68.29,67.83,68.02,371600.0,67.85,68.29,67.83,68.02,371600.0
2010-05-25 10:20:00,68.05,68.3,67.91,68.16,205700.0,68.05,68.3,67.91,68.16,205700.0
2010-05-25 10:25:00,68.19,68.33,67.86,67.9,172500.0,68.19,68.33,67.86,67.9,172500.0
2010-05-25 10:30:00,67.9,67.95,67.35,67.37,220100.0,67.9,67.95,67.35,67.37,220100.0
2010-05-25 10:35:00,67.37,67.54,67.15,67.38,282900.0,67.37,67.54,67.15,67.38,282900.0
2010-05-25 10:40:00,67.35,67.36,66.65,66.69,476300.0,67.35,67.36,66.65,66.69,476300.0
2010-05-25 10:45:00,66.67,66.86,66.43,66.6,352700.0,66.67,66.86,66.43,66.6,352700.0
2010-05-25 10:50:00,66.59,66.89,66.5,66.63,203500.0,66.59,66.89,66.5,66.63,203500.0
2010-05-25 10:55:00,66.63,67.0,66.6,66.99,181400.0,66.63,67.0,66.6,66.99,181400.0
2010-05-25 11:00:00,66.99,67.12,66.77,67.04,165700.0,66.99,67.12,66.77,67.04,165700.0
2010-05-25 11:05:00,67.08,67.34,67.04,67.17,173700.0,67.08,67.34,67.04,67.17,173700.0
2010-05-25 11:10:00,67.2,67.24,66.9,67.08,188800.0,67.2,67.24,66.9,67.08,188800.0
2010-05-25 11:15:00,67.08,67.55,67.06,67.29,205700.0,67.08,67.55,67.06,67.29,205700.0
2010-05-25 11:20:00,67.26,67.45,67.08,67.18,118500.0,67.26,67.45,67.08,67.18,118500.0
2010-05-25 11:25:00,67.17,67.3,67.0,67.0,101800.0,67.17,67.3,67.0,67.0,101800.0
2010-05-25 11:30:00,67.0,67.0,66.7,66.72,164000.0,67.0,67.0,66.7,66.72,164000.0
2010-05-25 11:35:00,66.71,66.74,66.51,66.71,147000.0,66.71,66.74,66.51,66.71,147000.0
2010-05-25 11:40:00,66.71,66.9,66.64,66.72,121200.0,66.71,66.9,66.64,66.72,121200.0
2010-05-25 11:45:00,66.74,67.13,66.69,66.87,94300.0,66.74,67.13,66.69,66.87,94300.0
2010-05-25 11:50:00,66.87,67.36,66.87,67.32,81900.0,66.87,67.36,66.87,67.32,81900.0
2010-05-25 11:55:00,67.31,67.6,67.17,67.48,214000.0,67.31,67.6,67.17,67.48,214000.0
2010-05-25 12:00:00,67.53,68.0,67.33,67.99,240100.0,67.53,68.0,67.33,67.99,240100.0
2010-05-25 12:05:00,67.98,67.99,67.64,67.89,172800.0,67.98,67.99,67.64,67.89,172800.0
2010-05-25 12:10:00,67.9,68.4,67.86,68.32,234700.0,67.9,68.4,67.86,68.32,234700.0
2010-05-25 12:15:00,68.31,68.33,67.91,67.92,100600.0,68.31,68.33,67.91,67.92,100600.0
2010-05-25 12:20:00,67.91,67.96,67.55,67.64,124100.0,67.91,67.96,67.55,67.64,124100.0
2010-05-25 12:25:00,67.63,67.8,67.57,67.62,104100.0,67.63,67.8,67.57,67.62,104100.0
2010-05-25 12:30:00,67.62,67.66,67.5,67.5,93900.0,67.62,67.66,67.5,67.5,93900.0
2010-05-25 12:35:00,67.51,67.76,67.46,67.76,89900.0,67.51,67.76,67.46,67.76,89900.0
2010-05-25 12:40:00,67.75,67.82,67.47,67.5,83200.0,67.75,67.82,67.47,67.5,83200.0
2010-05-25 12:45:00,67.5,67.95,67.5,67.93,132100.0,67.5,67.95,67.5,67.93,132100.0
2010-05-25 12:50:00,67.91,67.95,67.85,67.89,76200.0,67.91,67.95,67.85,67.89,76200.0
2010-05-25 12:55:00,67.89,68.15,67.85,68.04,110000.0,67.89,68.15,67.85,68.04,110000.0
2010-05-25 13:00:00,68.03,68.07,67.61,67.73,66800.0,68.03,68.07,67.61,67.73,66800.0
2010-05-25 13:05:00,67.74,67.76,67.4,67.4,98700.0,67.74,67.76,67.4,67.4,98700.0
2010-05-25 13:10:00,67.44,67.59,67.33,67.44,96300.0,67.44,67.59,67.33,67.44,96300.0
2010-05-25 13:15:00,67.44,67.62,67.44,67.62,36800.0,67.44,67.62,67.44,67.62,36800.0
2010-05-25 13:20:00,67.61,67.84,67.55,67.72,74600.0,67.61,67.84,67.55,67.72,74600.0
2010-05-25 13:25:00,67.72,67.82,67.58,67.66,91400.0,67.72,67.82,67.58,67.66,91400.0
2010-05-25 13:30:00,67.62,67.66,67.44,67.61,52700.0,67.62,67.66,67.44,67.61,52700.0
2010-05-25 13:35:00,67.62,67.75,67.31,67.39,65900.0,67.62,67.75,67.31,67.39,65900.0
2010-05-25 13:40:00,67.42,67.5,67.08,67.18,104600.0,67.42,67.5,67.08,67.18,104600.0
2010-05-25 13:45:00,67.19,67.4,67.14,67.25,67100.0,67.19,67.4,67.14,67.25,67100.0
2010-05-25 13:50:00,67.19,67.35,67.1,67.22,121100.0,67.19,67.35,67.1,67.22,121100.0
2010-05-25 13:55:00,67.24,67.28,67.0,67.05,102400.0,67.24,67.28,67.0,67.05,102400.0
2010-05-25 14:00:00,67.05,67.05,66.85,66.99,118400.0,67.05,67.05,66.85,66.99,118400.0
2010-05-25 14:05:00,66.96,67.39,66.96,67.24,100000.0,66.96,67.39,66.96,67.24,100000.0
2010-05-25 14:10:00,67.23,67.44,67.21,67.39,107000.0,67.23,67.44,67.21,67.39,107000.0
2010-05-25 14:15:00,67.4,67.41,67.21,67.35,99500.0,67.4,67.41,67.21,67.35,99500.0
2010-05-25 14:20:00,67.35,67.41,67.2,67.3,125400.0,67.35,67.41,67.2,67.3,125400.0
2010-05-25 14:25:00,67.31,67.81,67.3,67.65,241600.0,67.31,67.81,67.3,67.65,241600.0
2010-05-25 14:30:00,67.6,67.87,67.5,67.54,115800.0,67.6,67.87,67.5,67.54,115800.0
2010-05-25 14:35:00,67.51,68.02,67.49,67.83,160900.0,67.51,68.02,67.49,67.83,160900.0
2010-05-25 14:40:00,67.81,68.24,67.75,68.08,147900.0,67.81,68.24,67.75,68.08,147900.0
2010-05-25 14:45:00,68.06,68.4,67.94,68.35,172100.0,68.06,68.4,67.94,68.35,172100.0
2010-05-25 14:50:00,68.34,68.58,68.2,68.39,275900.0,68.34,68.58,68.2,68.39,275900.0
2010-05-25 14:55:00,68.39,68.49,68.1,68.17,197400.0,68.39,68.49,68.1,68.17,197400.0
2010-05-25 15:00:00,68.15,68.67,68.15,68.43,229100.0,68.15,68.67,68.15,68.43,229100.0
2010-05-25 15:05:00,68.51,69.0,68.42,68.78,232000.0,68.51,69.0,68.42,68.78,232000.0
2010-05-25 15:10:00,68.78,68.89,68.56,68.66,130200.0,68.78,68.89,68.56,68.66,130200.0
2010-05-25 15:15:00,68.66,68.7,68.43,68.58,134000.0,68.66,68.7,68.43,68.58,134000.0
2010-05-25 15:20:00,68.57,69.09,68.52,69.09,190600.0,68.57,69.09,68.52,69.09,190600.0
2010-05-25 15:25:00,69.09,69.18,68.9,69.1,154200.0,69.09,69.18,68.9,69.1,154200.0
2010-05-25 15:30:00,69.14,69.29,69.06,69.2,179700.0,69.14,69.29,69.06,69.2,179700.0
2010-05-25 15:35:00,69.21,69.46,69.01,69.02,260800.0,69.21,69.46,69.01,69.02,260800.0
2010-05-25 15:40:00,69.03,69.3,69.01,69.11,156900.0,69.03,69.3,69.01,69.11,156900.0
2010-05-25 15:45:00,69.11,69.2,68.85,69.08,242800.0,69.11,69.2,68.85,69.08,242800.0
2010-05-25 15:50:00,69.05,69.06,68.66,68.76,278500.0,69.05,69.06,68.66,68.76,278500.0
2010-05-25 15:55:00,68.76,69.08,68.76,69.04,368600.0,68.76,69.08,68.76,69.04,368600.0
2010-05-26 09:30:00,71.76,72.1,71.4,71.51,608700.0,71.76,72.1,71.4,71.51,608700.0
2010-05-26 09:35:00,71.51,71.86,71.35,71.85,363300.0,71.51,71.86,71.35,71.85,363300.0
2010-05-26 09:40:00,71.85,71.9,71.55,71.59,235600.0,71.85,71.9,71.55,71.59,235600.0
2010-05-26 09:45:00,71.59,71.65,71.26,71.27,248300.0,71.59,71.65,71.26,71.27,248300.0
2010-05-26 09:50:00,71.27,71.3,71.0,71.06,358300.0,71.27,71.3,71.0,71.06,358300.0
2010-05-26 09:55:00,71.06,71.3,71.06,71.15,193500.0,71.06,71.3,71.06,71.15,193500.0
2010-05-26 10:00:00,71.15,71.48,71.12,71.32,274500.0,71.15,71.48,71.12,71.32,274500.0
2010-05-26 10:05:00,71.32,71.43,71.18,71.31,205900.0,71.32,71.43,71.18,71.31,205900.0
2010-05-26 10:10:00,71.29,71.34,71.0,71.03,355400.0,71.29,71.34,71.0,71.03,355400.0
2010-05-26 10:15:00,71.04,71.24,70.88,71.05,277100.0,71.04,71.24,70.88,71.05,277100.0
2010-05-26 10:20:00,71.05,71.05,70.6,70.76,288000.0,71.05,71.05,70.6,70.76,288000.0
2010-05-26 10:25:00,70.75,70.76,70.45,70.69,193700.0,70.75,70.76,70.45,70.69,193700.0
2010-05-26 10:30:00,70.66,70.69,70.4,70.6,150000.0,70.66,70.69,70.4,70.6,150000.0
2010-05-26 10:35:00,70.6,71.08,70.46,70.95,216900.0,70.6,71.08,70.46,70.95,216900.0
2010-05-26 10:40:00,70.93,71.04,70.8,70.9,137300.0,70.93,71.04,70.8,70.9,137300.0
2010-05-26 10:45:00,70.91,70.96,70.81,70.81,62500.0,70.91,70.96,70.81,70.81,62500.0
2010-05-26 10:50:00,70.83,70.9,70.58,70.67,92800.0,70.83,70.9,70.58,70.67,92800.0
2010-05-26 10:55:00,70.67,70.77,70.58,70.75,110900.0,70.67,70.77,70.58,70.75,110900.0
2010-05-26 11:00:00,70.74,70.9,70.74,70.84,149300.0,70.74,70.9,70.74,70.84,149300.0
2010-05-26 11:05:00,70.86,71.0,70.84,70.9,129300.0,70.86,71.0,70.84,70.9,129300.0
2010-05-26 11:10:00,70.88,70.9,70.77,70.8,77000.0,70.88,70.9,70.77,70.8,77000.0
2010-05-26 11:15:00,70.8,70.86,70.59,70.6,132400.0,70.8,70.86,70.59,70.6,132400.0
2010-05-26 11:20:00,70.59,70.64,70.16,70.26,181000.0,70.59,70.64,70.16,70.26,181000.0
2010-05-26 11:25:00,70.23,70.3,69.95,69.99,167100.0,70.23,70.3,69.95,69.99,167100.0
2010-05-26 11:30:00,70.0,70.2,69.86,70.2,148100.0,70.0,70.2,69.86,70.2,148100.0
2010-05-26 11:35:00,70.2,70.2,69.8,69.83,158600.0,70.2,70.2,69.8,69.83,158600.0
2010-05-26 11:40:00,69.81,70.0,69.68,69.68,149800.0,69.81,70.0,69.68,69.68,149800.0
2010-05-26 11:45:00,69.69,69.71,69.32,69.38,185400.0,69.69,69.71,69.32,69.38,185400.0
2010-05-26 11:50:00,69.38,69.45,69.08,69.26,183700.0,69.38,69.45,69.08,69.26,183700.0
2010-05-26 11:55:00,69.25,69.55,69.22,69.45,227700.0,69.25,69.55,69.22,69.45,227700.0
2010-05-26 12:00:00,69.47,69.58,69.27,69.35,149400.0,69.47,69.58,69.27,69.35,149400.0
2010-05-26 12:05:00,69.34,69.57,69.3,69.34,139900.0,69.34,69.57,69.3,69.34,139900.0
2010-05-26 12:10:00,69.35,69.44,69.26,69.36,115300.0,69.35,69.44,69.26,69.36,115300.0
2010-05-26 12:15:00,69.37,69.39,69.18,69.19,146600.0,69.37,69.39,69.18,69.19,146600.0
2010-05-26 12:20:00,69.19,69.34,69.13,69.18,130400.0,69.19,69.34,69.13,69.18,130400.0
2010-05-26 12:25:00,69.15,69.22,68.95,68.95,190900.0,69.15,69.22,68.95,68.95,190900.0
2010-05-26 12:30:00,68.97,69.45,68.9,69.4,149800.0,68.97,69.45,68.9,69.4,149800.0
2010-05-26 12:35:00,69.39,69.63,69.37,69.56,98700.0,69.39,69.63,69.37,69.56,98700.0
2010-05-26 12:40:00,69.56,69.62,69.27,69.46,88500.0,69.56,69.62,69.27,69.46,88500.0
2010-05-26 12:45:00,69.47,69.71,69.36,69.54,77800.0,69.47,69.71,69.36,69.54,77800.0
2010-05-26 12:50:00,69.54,69.73,69.45,69.69,69400.0,69.54,69.73,69.45,69.69,69400.0
2010-05-26 12:55:00,69.69,69.69,69.45,69.51,68800.0,69.69,69.69,69.45,69.51,68800.0
2010-05-26 13:00:00,69.53,69.69,69.53,69.62,62200.0,69.53,69.69,69.53,69.62,62200.0
2010-05-26 13:05:00,69.61,69.68,69.51,69.62,41200.0,69.61,69.68,69.51,69.62,41200.0
2010-05-26 13:10:00,69.64,69.75,69.53,69.6,53300.0,69.64,69.75,69.53,69.6,53300.0
2010-05-26 13:15:00,69.61,69.65,69.45,69.49,39800.0,69.61,69.65,69.45,69.49,39800.0
2010-05-26 13:20:00,69.52,69.58,69.47,69.57,33800.0,69.52,69.58,69.47,69.57,33800.0
2010-05-26 13:25:00,69.57,69.58,69.49,69.51,20000.0,69.57,69.58,69.49,69.51,20000.0
2010-05-26 13:30:00,69.51,69.61,69.51,69.59,24800.0,69.51,69.61,69.51,69.59,24800.0
2010-05-26 13:35:00,69.59,69.96,69.58,69.94,85700.0,69.59,69.96,69.58,69.94,85700.0
2010-05-26 13:40:00,69.9,69.95,69.8,69.88,58600.0,69.9,69.95,69.8,69.88,58600.0
2010-05-26 13:45:00,69.88,69.89,69.8,69.83,66500.0,69.88,69.89,69.8,69.83,66500.0
2010-05-26 13:50:00,69.87,69.98,69.78,69.87,79800.0,69.87,69.98,69.78,69.87,79800.0
2010-05-26 13:55:00,69.85,69.87,69.65,69.68,56500.0,69.85,69.87,69.65,69.68,56500.0
2010-05-26 14:00:00,69.66,69.79,69.51,69.52,50100.0,69.66,69.79,69.51,69.52,50100.0
2010-05-26 14:05:00,69.51,69.58,69.49,69.49,49700.0,69.51,69.58,69.49,69.49,49700.0
2010-05-26 14:10:00,69.49,69.52,69.27,69.31,90000.0,69.49,69.52,69.27,69.31,90000.0
2010-05-26 14:15:00,69.31,69.59,69.27,69.55,69600.0,69.31,69.59,69.27,69.55,69600.0
2010-05-26 14:20:00,69.56,69.57,69.4,69.51,53500.0,69.56,69.57,69.4,69.51,53500.0
2010-05-26 14:25:00,69.52,69.55,69.38,69.44,36100.0,69.52,69.55,69.38,69.44,36100.0
2010-05-26 14:30:00,69.48,69.48,69.15,69.29,93700.0,69.48,69.48,69.15,69.29,93700.0
2010-05-26 14:35:00,69.25,69.29,68.92,69.11,143100.0,69.25,69.29,68.92,69.11,143100.0
2010-05-26 14:40:00,69.13,69.18,68.91,68.97,83100.0,69.13,69.18,68.91,68.97,83100.0
2010-05-26 14:45:00,68.97,69.06,68.8,69.03,163800.0,68.97,69.06,68.8,69.03,163800.0
2010-05-26 14:50:00,69.03,69.03,68.75,68.8,110000.0,69.03,69.03,68.75,68.8,110000.0
2010-05-26 14:55:00,68.8,69.08,68.78,68.91,89300.0,68.8,69.08,68.78,68.91,89300.0
2010-05-26 15:00:00,68.93,69.22,68.93,69.1,102700.0,68.93,69.22,68.93,69.1,102700.0
2010-05-26 15:05:00,69.08,69.11,68.81,68.89,54100.0,69.08,69.11,68.81,68.89,54100.0
2010-05-26 15:10:00,68.86,69.03,68.85,68.96,61400.0,68.86,69.03,68.85,68.96,61400.0
2010-05-26 15:15:00,68.96,69.0,68.43,68.47,198500.0,68.96,69.0,68.43,68.47,198500.0
2010-05-26 15:20:00,68.49,68.6,68.18,68.18,134500.0,68.49,68.6,68.18,68.18,134500.0
2010-05-26 15:25:00,68.18,68.22,67.6,67.85,280200.0,68.18,68.22,67.6,67.85,280200.0
2010-05-26 15:30:00,67.85,67.98,67.65,67.75,178800.0,67.85,67.98,67.65,67.75,178800.0
2010-05-26 15:35:00,67.71,68.0,67.57,67.96,232000.0,67.71,68.0,67.57,67.96,232000.0
2010-05-26 15:40:00,67.96,68.28,67.93,68.15,226800.0,67.96,68.28,67.93,68.15,226800.0
2010-05-26 15:45:00,68.12,68.14,67.62,67.71,236600.0,68.12,68.14,67.62,67.71,236600.0
2010-05-26 15:50:00,67.72,67.9,67.67,67.81,246900.0,67.72,67.9,67.67,67.81,246900.0
2010-05-26 15:55:00,67.81,67.86,67.58,67.61,336300.0,67.81,67.86,67.58,67.61,336300.0
2010-05-27 09:30:00,70.49,70.75,69.71,69.98,546500.0,70.49,70.75,69.71,69.98,546500.0
2010-05-27 09:35:00,69.96,70.14,69.56,69.72,385200.0,69.96,70.14,69.56,69.72,385200.0
2010-05-27 09:40:00,69.69,69.91,69.58,69.74,210700.0,69.69,69.91,69.58,69.74,210700.0
2010-05-27 09:45:00,69.75,69.96,69.68,69.8,220100.0,69.75,69.96,69.68,69.8,220100.0
2010-05-27 09:50:00,69.78,70.1,69.76,69.95,254400.0,69.78,70.1,69.76,69.95,254400.0
2010-05-27 09:55:00,69.96,70.37,69.94,70.3,212600.0,69.96,70.37,69.94,70.3,212600.0
2010-05-27 10:00:00,70.28,70.37,70.04,70.37,259900.0,70.28,70.37,70.04,70.37,259900.0
2010-05-27 10:05:00,70.37,71.1,70.37,70.88,431300.0,70.37,71.1,70.37,70.88,431300.0
2010-05-27 10:10:00,70.84,71.05,70.82,71.02,156700.0,70.84,71.05,70.82,71.02,156700.0
2010-05-27 10:15:00,71.02,71.05,70.86,70.92,153200.0,71.02,71.05,70.86,70.92,153200.0
2010-05-27 10:20:00,70.91,71.56,70.87,71.46,357100.0,70.91,71.56,70.87,71.46,357100.0
2010-05-27 10:25:00,71.49,71.67,71.39,71.64,246800.0,71.49,71.67,71.39,71.64,246800.0
2010-05-27 10:30:00,71.64,71.85,71.55,71.7,249700.0,71.64,71.85,71.55,71.7,249700.0
2010-05-27 10:35:00,71.69,71.73,71.31,71.44,205600.0,71.69,71.73,71.31,71.44,205600.0
2010-05-27 10:40:00,71.45,71.5,71.34,71.44,96100.0,71.45,71.5,71.34,71.44,96100.0
2010-05-27 10:45:00,71.44,71.45,71.01,71.27,201200.0,71.44,71.45,71.01,71.27,201200.0
2010-05-27 10:50:00,71.3,71.43,71.17,71.4,123200.0,71.3,71.43,71.17,71.4,123200.0
2010-05-27 10:55:00,71.4,71.49,71.34,71.36,88800.0,71.4,71.49,71.34,71.36,88800.0
2010-05-27 11:00:00,71.33,71.58,71.33,71.49,92600.0,71.33,71.58,71.33,71.49,92600.0
2010-05-27 11:05:00,71.49,71.76,71.44,71.65,172900.0,71.49,71.76,71.44,71.65,172900.0
2010-05-27 11:10:00,71.65,71.65,71.37,71.44,84500.0,71.65,71.65,71.37,71.44,84500.0
2010-05-27 11:15:00,71.41,71.59,71.31,71.53,116100.0,71.41,71.59,71.31,71.53,116100.0
2010-05-27 11:20:00,71.55,71.82,71.51,71.75,155800.0,71.55,71.82,71.51,71.75,155800.0
2010-05-27 11:25:00,71.75,71.88,71.63,71.81,99700.0,71.75,71.88,71.63,71.81,99700.0
2010-05-27 11:30:00,71.79,71.92,71.71,71.87,132700.0,71.79,71.92,71.71,71.87,132700.0
2010-05-27 11:35:00,71.87,72.08,71.82,72.0,315300.0,71.87,72.08,71.82,72.0,315300.0
2010-05-27 11:40:00,72.0,72.2,72.0,72.12,317000.0,72.0,72.2,72.0,72.12,317000.0
2010-05-27 11:45:00,72.13,72.15,72.06,72.13,140500.0,72.13,72.15,72.06,72.13,140500.0
2010-05-27 11:50:00,72.13,72.18,72.11,72.12,126800.0,72.13,72.18,72.11,72.12,126800.0
2010-05-27 11:55:00,72.12,72.15,72.02,72.13,122200.0,72.12,72.15,72.02,72.13,122200.0
2010-05-27 12:00:00,72.13,72.15,72.03,72.07,138800.0,72.13,72.15,72.03,72.07,138800.0
2010-05-27 12:05:00,72.07,72.1,71.96,72.05,110000.0,72.07,72.1,71.96,72.05,110000.0
2010-05-27 12:10:00,72.05,72.08,72.0,72.07,103700.0,72.05,72.08,72.0,72.07,103700.0
2010-05-27 12:15:00,72.07,72.16,72.03,72.12,123300.0,72.07,72.16,72.03,72.12,123300.0
2010-05-27 12:20:00,72.14,72.19,72.08,72.16,185300.0,72.14,72.19,72.08,72.16,185300.0
2010-05-27 12:25:00,72.17,72.2,72.13,72.17,170800.0,72.17,72.2,72.13,72.17,170800.0
2010-05-27 12:30:00,72.15,72.18,72.1,72.17,86000.0,72.15,72.18,72.1,72.17,86000.0
2010-05-27 12:35:00,72.17,72.2,72.14,72.18,114100.0,72.17,72.2,72.14,72.18,114100.0
2010-05-27 12:40:00,72.19,72.54,72.19,72.35,444000.0,72.19,72.54,72.19,72.35,444000.0
2010-05-27 12:45:00,72.38,72.5,72.25,72.47,88600.0,72.38,72.5,72.25,72.47,88600.0
2010-05-27 12:50:00,72.47,72.53,72.3,72.39,66400.0,72.47,72.53,72.3,72.39,66400.0
2010-05-27 12:55:00,72.41,72.49,72.33,72.44,45600.0,72.41,72.49,72.33,72.44,45600.0
2010-05-27 13:00:00,72.38,72.43,72.15,72.24,151600.0,72.38,72.43,72.15,72.24,151600.0
2010-05-27 13:05:00,72.24,72.38,72.01,72.27,162500.0,72.24,72.38,72.01,72.27,162500.0
2010-05-27 13:10:00,72.28,72.4,72.17,72.38,106000.0,72.28,72.4,72.17,72.38,106000.0
2010-05-27 13:15:00,72.36,72.5,72.36,72.39,94900.0,72.36,72.5,72.36,72.39,94900.0
2010-05-27 13:20:00,72.4,72.63,72.38,72.58,150000.0,72.4,72.63,72.38,72.58,150000.0
2010-05-27 13:25:00,72.6,72.9,72.57,72.84,212500.0,72.6,72.9,72.57,72.84,212500.0
2010-05-27 13:30:00,72.84,72.88,72.65,72.83,111800.0,72.84,72.88,72.65,72.83,111800.0
2010-05-27 13:35:00,72.83,73.0,72.81,72.95,146600.0,72.83,73.0,72.81,72.95,146600.0
2010-05-27 13:40:00,72.92,72.98,72.7,72.7,93800.0,72.92,72.98,72.7,72.7,93800.0
2010-05-27 13:45:00,72.72,72.74,72.55,72.7,93800.0,72.72,72.74,72.55,72.7,93800.0
2010-05-27 13:50:00,72.7,72.78,72.61,72.69,61400.0,72.7,72.78,72.61,72.69,61400.0
2010-05-27 13:55:00,72.67,72.8,72.62,72.7,53100.0,72.67,72.8,72.62,72.7,53100.0
2010-05-27 14:00:00,72.72,72.84,72.7,72.83,80600.0,72.72,72.84,72.7,72.83,80600.0
2010-05-27 14:05:00,72.81,72.95,72.81,72.92,89700.0,72.81,72.95,72.81,72.92,89700.0
2010-05-27 14:10:00,72.91,72.98,72.9,72.92,87000.0,72.91,72.98,72.9,72.92,87000.0
2010-05-27 14:15:00,72.93,72.95,72.76,72.91,128400.0,72.93,72.95,72.76,72.91,128400.0
2010-05-27 14:20:00,72.87,72.95,72.73,72.85,86900.0,72.87,72.95,72.73,72.85,86900.0
2010-05-27 14:25:00,72.9,72.93,72.82,72.93,74900.0,72.9,72.93,72.82,72.93,74900.0
2010-05-27 14:30:00,72.94,72.98,72.9,72.94,107400.0,72.94,72.98,72.9,72.94,107400.0
2010-05-27 14:35:00,72.93,73.13,72.91,73.11,250500.0,72.93,73.13,72.91,73.11,250500.0
2010-05-27 14:40:00,73.12,73.28,73.05,73.06,241400.0,73.12,73.28,73.05,73.06,241400.0
2010-05-27 14:45:00,73.06,73.08,72.81,72.91,153900.0,73.06,73.08,72.81,72.91,153900.0
2010-05-27 14:50:00,72.93,72.94,72.5,72.52,182800.0,72.93,72.94,72.5,72.52,182800.0
2010-05-27 14:55:00,72.52,72.77,72.5,72.7,133800.0,72.52,72.77,72.5,72.7,133800.0
2010-05-27 15:00:00,72.71,72.87,72.65,72.83,117100.0,72.71,72.87,72.65,72.83,117100.0
2010-05-27 15:05:00,72.84,73.0,72.8,72.83,149700.0,72.84,73.0,72.8,72.83,149700.0
2010-05-27 15:10:00,72.84,73.18,72.74,73.15,172000.0,72.84,73.18,72.74,73.15,172000.0
2010-05-27 15:15:00,73.12,73.18,72.91,72.94,126500.0,73.12,73.18,72.91,72.94,126500.0
2010-05-27 15:20:00,72.95,73.02,72.84,72.94,134500.0,72.95,73.02,72.84,72.94,134500.0
2010-05-27 15:25:00,72.92,72.93,72.72,72.91,134500.0,72.92,72.93,72.72,72.91,134500.0
2010-05-27 15:30:00,72.91,73.05,72.77,72.83,182700.0,72.91,73.05,72.77,72.83,182700.0
2010-05-27 15:35:00,72.83,72.93,72.76,72.86,123900.0,72.83,72.93,72.76,72.86,123900.0
2010-05-27 15:40:00,72.85,73.16,72.76,73.11,186000.0,72.85,73.16,72.76,73.11,186000.0
2010-05-27 15:45:00,73.14,73.14,72.98,73.08,163600.0,73.14,73.14,72.98,73.08,163600.0
2010-05-27 15:50:00,73.04,73.33,73.04,73.29,392800.0,73.04,73.33,73.04,73.29,392800.0
2010-05-27 15:55:00,73.3,73.5,73.29,73.5,487200.0,73.3,73.5,73.29,73.5,487200.0
2010-05-28 09:30:00,74.2,74.2,72.8,73.06,495200.0,74.2,74.2,72.8,73.06,495200.0
2010-05-28 09:35:00,73.06,73.11,72.25,72.39,431600.0,73.06,73.11,72.25,72.39,431600.0
2010-05-28 09:40:00,72.4,72.47,72.12,72.25,302800.0,72.4,72.47,72.12,72.25,302800.0
2010-05-28 09:45:00,72.23,72.64,72.12,72.58,264200.0,72.23,72.64,72.12,72.58,264200.0
2010-05-28 09:50:00,72.54,72.69,72.27,72.27,205600.0,72.54,72.69,72.27,72.27,205600.0
2010-05-28 09:55:00,72.28,72.71,72.26,72.66,191900.0,72.28,72.71,72.26,72.66,191900.0
2010-05-28 10:00:00,72.67,72.75,72.51,72.59,130900.0,72.67,72.75,72.51,72.59,130900.0
2010-05-28 10:05:00,72.61,72.85,72.57,72.73,233100.0,72.61,72.85,72.57,72.73,233100.0
2010-05-28 10:10:00,72.71,73.05,72.68,72.85,246800.0,72.71,73.05,72.68,72.85,246800.0
2010-05-28 10:15:00,72.83,73.09,72.83,73.08,140000.0,72.83,73.09,72.83,73.08,140000.0
2010-05-28 10:20:00,73.07,73.19,72.67,72.83,211000.0,73.07,73.19,72.67,72.83,211000.0
2010-05-28 10:25:00,72.84,73.04,72.81,72.93,117500.0,72.84,73.04,72.81,72.93,117500.0
2010-05-28 10:30:00,72.93,73.18,72.8,73.18,118900.0,72.93,73.18,72.8,73.18,118900.0
2010-05-28 10:35:00,73.17,73.2,72.98,73.01,124400.0,73.17,73.2,72.98,73.01,124400.0
2010-05-28 10:40:00,73.0,73.01,72.7,73.0,100600.0,73.0,73.01,72.7,73.0,100600.0
2010-05-28 10:45:00,72.96,73.15,72.6,72.72,80600.0,72.96,73.15,72.6,72.72,80600.0
2010-05-28 10:50:00,72.73,72.94,72.66,72.83,111800.0,72.73,72.94,72.66,72.83,111800.0
2010-05-28 10:55:00,72.85,72.95,72.83,72.92,40400.0,72.85,72.95,72.83,72.92,40400.0
2010-05-28 11:00:00,72.92,72.92,72.84,72.9,41600.0,72.92,72.92,72.84,72.9,41600.0
2010-05-28 11:05:00,72.91,72.94,72.8,72.83,80600.0,72.91,72.94,72.8,72.83,80600.0
2010-05-28 11:10:00,72.8,73.0,72.76,72.82,118200.0,72.8,73.0,72.76,72.82,118200.0
2010-05-28 11:15:00,72.82,73.0,72.8,72.87,112300.0,72.82,73.0,72.8,72.87,112300.0
2010-05-28 11:20:00,72.87,72.99,72.85,72.86,110300.0,72.87,72.99,72.85,72.86,110300.0
2010-05-28 11:25:00,72.86,73.05,72.85,73.03,110000.0,72.86,73.05,72.85,73.03,110000.0
2010-05-28 11:30:00,73.0,73.17,72.9,72.99,106200.0,73.0,73.17,72.9,72.99,106200.0
2010-05-28 11:35:00,72.96,73.19,72.95,72.95,163300.0,72.96,73.19,72.95,72.95,163300.0
2010-05-28 11:40:00,72.96,73.1,72.91,72.96,94000.0,72.96,73.1,72.91,72.96,94000.0
2010-05-28 11:45:00,72.99,73.15,72.9,73.09,167400.0,72.99,73.15,72.9,73.09,167400.0
2010-05-28 11:50:00,73.13,73.13,73.02,73.08,99900.0,73.13,73.13,73.02,73.08,99900.0
2010-05-28 11:55:00,73.08,73.11,72.9,73.04,87500.0,73.08,73.11,72.9,73.04,87500.0
2010-05-28 12:00:00,73.05,73.12,72.71,72.71,135500.0,73.05,73.12,72.71,72.71,135500.0
2010-05-28 12:05:00,72.72,72.85,72.62,72.81,92200.0,72.72,72.85,72.62,72.81,92200.0
2010-05-28 12:10:00,72.8,73.08,72.79,73.02,96800.0,72.8,73.08,72.79,73.02,96800.0
2010-05-28 12:15:00,72.98,73.06,72.95,73.03,54100.0,72.98,73.06,72.95,73.03,54100.0
2010-05-28 12:20:00,73.01,73.06,72.93,73.02,78700.0,73.01,73.06,72.93,73.02,78700.0
2010-05-28 12:25:00,73.03,73.12,73.01,73.1,54900.0,73.03,73.12,73.01,73.1,54900.0
2010-05-28 12:30:00,73.09,73.36,73.08,73.36,138400.0,73.09,73.36,73.08,73.36,138400.0
2010-05-28 12:35:00,73.33,73.4,72.84,72.89,258900.0,73.33,73.4,72.84,72.89,258900.0
2010-05-28 12:40:00,72.89,73.29,72.79,73.0,246500.0,72.89,73.29,72.79,73.0,246500.0
2010-05-28 12:45:00,72.99,73.09,72.8,72.91,148000.0,72.99,73.09,72.8,72.91,148000.0
2010-05-28 12:50:00,72.91,73.2,72.8,73.11,74700.0,72.91,73.2,72.8,73.11,74700.0
2010-05-28 12:55:00,73.11,73.16,72.95,73.0,59400.0,73.11,73.16,72.95,73.0,59400.0
2010-05-28 13:00:00,73.0,73.11,72.96,73.06,49000.0,73.0,73.11,72.96,73.06,49000.0
2010-05-28 13:05:00,73.06,73.07,72.9,73.0,75200.0,73.06,73.07,72.9,73.0,75200.0
2010-05-28 13:10:00,72.99,73.16,72.94,73.05,60400.0,72.99,73.16,72.94,73.05,60400.0
2010-05-28 13:15:00,73.08,73.11,72.94,73.09,40100.0,73.08,73.11,72.94,73.09,40100.0
2010-05-28 13:20:00,73.08,73.14,72.99,73.08,60000.0,73.08,73.14,72.99,73.08,60000.0
2010-05-28 13:25:00,73.09,73.14,73.01,73.11,51800.0,73.09,73.14,73.01,73.11,51800.0
2010-05-28 13:30:00,73.1,73.15,73.01,73.13,71000.0,73.1,73.15,73.01,73.13,71000.0
2010-05-28 13:35:00,73.14,73.18,73.09,73.11,68600.0,73.14,73.18,73.09,73.11,68600.0
2010-05-28 13:40:00,73.11,73.29,73.11,73.2,97800.0,73.11,73.29,73.11,73.2,97800.0
2010-05-28 13:45:00,73.21,73.25,73.08,73.14,91800.0,73.21,73.25,73.08,73.14,91800.0
2010-05-28 13:50:00,73.17,73.36,73.11,73.25,98500.0,73.17,73.36,73.11,73.25,98500.0
2010-05-28 13:55:00,73.21,73.38,73.2,73.3,116100.0,73.21,73.38,73.2,73.3,116100.0
2010-05-28 14:00:00,73.27,73.3,72.99,73.0,166900.0,73.27,73.3,72.99,73.0,166900.0
2010-05-28 14:05:00,72.99,73.02,72.86,72.97,116400.0,72.99,73.02,72.86,72.97,116400.0
2010-05-28 14:10:00,72.96,73.12,72.96,73.05,60800.0,72.96,73.12,72.96,73.05,60800.0
2010-05-28 14:15:00,73.01,73.03,72.92,72.95,63300.0,73.01,73.03,72.92,72.95,63300.0
2010-05-28 14:20:00,72.94,72.97,72.7,72.73,119900.0,72.94,72.97,72.7,72.73,119900.0
2010-05-28 14:25:00,72.78,72.81,72.71,72.76,85500.0,72.78,72.81,72.71,72.76,85500.0
2010-05-28 14:30:00,72.76,72.85,72.72,72.82,77300.0,72.76,72.85,72.72,72.82,77300.0
2010-05-28 14:35:00,72.8,73.05,72.8,72.97,119200.0,72.8,73.05,72.8,72.97,119200.0
2010-05-28 14:40:00,72.96,73.09,72.93,73.09,63200.0,72.96,73.09,72.93,73.09,63200.0
2010-05-28 14:45:00,73.1,73.25,73.07,73.21,121000.0,73.1,73.25,73.07,73.21,121000.0
2010-05-28 14:50:00,73.22,73.36,73.2,73.24,112200.0,73.22,73.36,73.2,73.24,112200.0
2010-05-28 14:55:00,73.26,73.29,73.17,73.28,43600.0,73.26,73.29,73.17,73.28,43600.0
2010-05-28 15:00:00,73.29,73.31,73.19,73.23,72300.0,73.29,73.31,73.19,73.23,72300.0
2010-05-28 15:05:00,73.22,73.3,73.19,73.21,47300.0,73.22,73.3,73.19,73.21,47300.0
2010-05-28 15:10:00,73.22,73.35,73.19,73.22,57000.0,73.22,73.35,73.19,73.22,57000.0
2010-05-28 15:15:00,73.23,73.35,73.2,73.31,89200.0,73.23,73.35,73.2,73.31,89200.0
2010-05-28 15:20:00,73.31,73.42,73.29,73.37,98600.0,73.31,73.42,73.29,73.37,98600.0
2010-05-28 15:25:00,73.39,73.64,73.36,73.64,130600.0,73.39,73.64,73.36,73.64,130600.0
2010-05-28 15:30:00,73.64,73.8,73.63,73.79,168400.0,73.64,73.8,73.63,73.79,168400.0
2010-05-28 15:35:00,73.78,73.8,73.52,73.57,137100.0,73.78,73.8,73.52,73.57,137100.0
2010-05-28 15:40:00,73.6,73.7,73.46,73.64,128200.0,73.6,73.7,73.46,73.64,128200.0
2010-05-28 15:45:00,73.65,73.65,73.17,73.48,232100.0,73.65,73.65,73.17,73.48,232100.0
2010-05-28 15:50:00,73.44,73.65,73.38,73.45,261900.0,73.44,73.65,73.38,73.45,261900.0
2010-05-28 15:55:00,73.47,73.5,73.09,73.23,311500.0,73.47,73.5,73.09,73.23,311500.0
2010-06-01 09:30:00,72.84,73.3,72.13,72.6,288000.0,72.84,73.3,72.13,72.6,288000.0
2010-06-01 09:35:00,72.63,73.48,72.62,73.42,253400.0,72.63,73.48,72.62,73.42,253400.0
2010-06-01 09:40:00,73.42,73.97,73.42,73.59,280100.0,73.42,73.97,73.42,73.59,280100.0
2010-06-01 09:45:00,73.61,74.35,73.6,74.25,267200.0,73.61,74.35,73.6,74.25,267200.0
2010-06-01 09:50:00,74.26,74.48,73.93,73.95,320400.0,74.26,74.48,73.93,73.95,320400.0
2010-06-01 09:55:00,73.95,74.18,73.82,73.82,254300.0,73.95,74.18,73.82,73.82,254300.0
2010-06-01 10:00:00,73.88,74.43,73.83,74.26,273100.0,73.88,74.43,73.83,74.26,273100.0
2010-06-01 10:05:00,74.25,74.36,74.06,74.14,194200.0,74.25,74.36,74.06,74.14,194200.0
2010-06-01 10:10:00,74.14,74.18,73.95,74.09,114900.0,74.14,74.18,73.95,74.09,114900.0
2010-06-01 10:15:00,74.16,74.42,74.1,74.38,152800.0,74.16,74.42,74.1,74.38,152800.0
2010-06-01 10:20:00,74.39,74.99,74.33,74.98,324100.0,74.39,74.99,74.33,74.98,324100.0
2010-06-01 10:25:00,74.98,75.4,74.9,75.32,458800.0,74.98,75.4,74.9,75.32,458800.0
2010-06-01 10:30:00,75.32,75.49,75.26,75.39,308100.0,75.32,75.49,75.26,75.39,308100.0
2010-06-01 10:35:00,75.36,75.4,75.15,75.18,309700.0,75.36,75.4,75.15,75.18,309700.0
2010-06-01 10:40:00,75.18,75.39,75.11,75.36,186400.0,75.18,75.39,75.11,75.36,186400.0
2010-06-01 10:45:00,75.38,75.6,75.22,75.33,262100.0,75.38,75.6,75.22,75.33,262100.0
2010-06-01 10:50:00,75.35,75.37,75.2,75.24,134800.0,75.35,75.37,75.2,75.24,134800.0
2010-06-01 10:55:00,75.24,75.44,75.23,75.33,124200.0,75.24,75.44,75.23,75.33,124200.0
2010-06-01 11:00:00,75.33,75.45,75.21,75.41,110300.0,75.33,75.45,75.21,75.41,110300.0
2010-06-01 11:05:00,75.39,75.4,75.21,75.28,85400.0,75.39,75.4,75.21,75.28,85400.0
2010-06-01 11:10:00,75.31,75.36,75.07,75.14,142100.0,75.31,75.36,75.07,75.14,142100.0
2010-06-01 11:15:00,75.16,75.17,74.82,74.96,166500.0,75.16,75.17,74.82,74.96,166500.0
2010-06-01 11:20:00,74.96,74.98,74.81,74.9,68600.0,74.96,74.98,74.81,74.9,68600.0
2010-06-01 11:25:00,74.96,75.07,74.86,74.99,75700.0,74.96,75.07,74.86,74.99,75700.0
2010-06-01 11:30:00,75.04,75.04,74.68,74.75,99300.0,75.04,75.04,74.68,74.75,99300.0
2010-06-01 11:35:00,74.75,74.85,74.65,74.76,57400.0,74.75,74.85,74.65,74.76,57400.0
2010-06-01 11:40:00,74.76,74.8,74.34,74.46,120300.0,74.76,74.8,74.34,74.46,120300.0
2010-06-01 11:45:00,74.49,74.49,74.34,74.48,87200.0,74.49,74.49,74.34,74.48,87200.0
2010-06-01 11:50:00,74.49,74.63,74.44,74.5,63000.0,74.49,74.63,74.44,74.5,63000.0
2010-06-01 11:55:00,74.46,74.6,74.44,74.49,117100.0,74.46,74.6,74.44,74.49,117100.0
2010-06-01 12:00:00,74.52,74.61,74.43,74.6,72300.0,74.52,74.61,74.43,74.6,72300.0
2010-06-01 12:05:00,74.61,74.73,74.11,74.11,145100.0,74.61,74.73,74.11,74.11,145100.0
2010-06-01 12:10:00,74.11,74.35,74.0,74.15,147000.0,74.11,74.35,74.0,74.15,147000.0
2010-06-01 12:15:00,74.16,74.46,74.12,74.29,82400.0,74.16,74.46,74.12,74.29,82400.0
2010-06-01 12:20:00,74.32,74.38,74.15,74.25,46200.0,74.32,74.38,74.15,74.25,46200.0
2010-06-01 12:25:00,74.25,74.39,74.21,74.25,102200.0,74.25,74.39,74.21,74.25,102200.0
2010-06-01 12:30:00,74.27,74.34,74.15,74.33,43200.0,74.27,74.34,74.15,74.33,43200.0
2010-06-01 12:35:00,74.33,74.34,74.2,74.2,31800.0,74.33,74.34,74.2,74.2,31800.0
2010-06-01 12:40:00,74.2,74.29,74.04,74.04,44100.0,74.2,74.29,74.04,74.04,44100.0
2010-06-01 12:45:00,74.03,74.13,73.92,74.03,112800.0,74.03,74.13,73.92,74.03,112800.0
2010-06-01 12:50:00,74.03,74.24,74.0,74.1,62400.0,74.03,74.24,74.0,74.1,62400.0
2010-06-01 12:55:00,74.07,74.1,73.8,73.8,93500.0,74.07,74.1,73.8,73.8,93500.0
2010-06-01 13:00:00,73.84,74.07,73.8,73.97,104700.0,73.84,74.07,73.8,73.97,104700.0
2010-06-01 13:05:00,73.96,74.13,73.93,74.0,59700.0,73.96,74.13,73.93,74.0,59700.0
2010-06-01 13:10:00,74.0,74.38,73.99,74.31,77400.0,74.0,74.38,73.99,74.31,77400.0
2010-06-01 13:15:00,74.32,74.45,74.32,74.35,78900.0,74.32,74.45,74.32,74.35,78900.0
2010-06-01 13:20:00,74.38,74.46,74.15,74.16,108300.0,74.38,74.46,74.15,74.16,108300.0
2010-06-01 13:25:00,74.18,74.38,74.17,74.33,52800.0,74.18,74.38,74.17,74.33,52800.0
2010-06-01 13:30:00,74.31,74.34,74.2,74.23,97400.0,74.31,74.34,74.2,74.23,97400.0
2010-06-01 13:35:00,74.26,74.26,74.0,74.13,61300.0,74.26,74.26,74.0,74.13,61300.0
2010-06-01 13:40:00,74.15,74.3,74.09,74.28,78500.0,74.15,74.3,74.09,74.28,78500.0
2010-06-01 13:45:00,74.26,74.39,74.21,74.38,39900.0,74.26,74.39,74.21,74.38,39900.0
2010-06-01 13:50:00,74.39,74.39,74.09,74.17,65400.0,74.39,74.39,74.09,74.17,65400.0
2010-06-01 13:55:00,74.17,74.22,74.06,74.1,59200.0,74.17,74.22,74.06,74.1,59200.0
2010-06-01 14:00:00,74.09,74.16,74.04,74.07,164300.0,74.09,74.16,74.04,74.07,164300.0
2010-06-01 14:05:00,74.06,74.17,74.03,74.08,184900.0,74.06,74.17,74.03,74.08,184900.0
2010-06-01 14:10:00,74.09,74.23,74.08,74.21,82300.0,74.09,74.23,74.08,74.21,82300.0
2010-06-01 14:15:00,74.22,74.23,74.11,74.21,50500.0,74.22,74.23,74.11,74.21,50500.0
2010-06-01 14:20:00,74.21,74.33,74.14,74.2,120300.0,74.21,74.33,74.14,74.2,120300.0
2010-06-01 14:25:00,74.22,74.35,74.21,74.24,79300.0,74.22,74.35,74.21,74.24,79300.0
2010-06-01 14:30:00,74.29,74.38,74.23,74.3,55400.0,74.29,74.38,74.23,74.3,55400.0
2010-06-01 14:35:00,74.29,74.41,74.23,74.34,92700.0,74.29,74.41,74.23,74.34,92700.0
2010-06-01 14:40:00,74.3,74.36,74.23,74.26,71400.0,74.3,74.36,74.23,74.26,71400.0
2010-06-01 14:45:00,74.31,74.39,74.27,74.35,51200.0,74.31,74.39,74.27,74.35,51200.0
2010-06-01 14:50:00,74.36,74.38,74.11,74.14,115500.0,74.36,74.38,74.11,74.14,115500.0
2010-06-01 14:55:00,74.12,74.21,74.09,74.2,81400.0,74.12,74.21,74.09,74.2,81400.0
2010-06-01 15:00:00,74.21,74.29,74.13,74.25,119800.0,74.21,74.29,74.13,74.25,119800.0
2010-06-01 15:05:00,74.22,74.25,74.13,74.18,132000.0,74.22,74.25,74.13,74.18,132000.0
2010-06-01 15:10:00,74.16,74.24,74.13,74.19,110500.0,74.16,74.24,74.13,74.19,110500.0
2010-06-01 15:15:00,74.2,74.3,74.13,74.14,126000.0,74.2,74.3,74.13,74.14,126000.0
2010-06-01 15:20:00,74.17,74.23,74.1,74.16,388700.0,74.17,74.23,74.1,74.16,388700.0
2010-06-01 15:25:00,74.16,74.23,74.11,74.23,135300.0,74.16,74.23,74.11,74.23,135300.0
2010-06-01 15:30:00,74.22,74.29,74.15,74.25,126400.0,74.22,74.29,74.15,74.25,126400.0
2010-06-01 15:35:00,74.25,74.27,74.15,74.2,162200.0,74.25,74.27,74.15,74.2,162200.0
2010-06-01 15:40:00,74.2,74.26,74.15,74.16,119700.0,74.2,74.26,74.15,74.16,119700.0
2010-06-01 15:45:00,74.15,74.19,74.1,74.15,270500.0,74.15,74.19,74.1,74.15,270500.0
2010-06-01 15:50:00,74.15,74.16,73.67,73.69,653200.0,74.15,74.16,73.67,73.69,653200.0
2010-06-01 15:55:00,73.69,73.81,73.5,73.56,394500.0,73.69,73.81,73.5,73.56,394500.0
2010-06-02 09:30:00,74.65,75.0,74.15,74.39,354000.0,74.65,75.0,74.15,74.39,354000.0
2010-06-02 09:35:00,74.32,74.44,73.62,73.7,279000.0,74.32,74.44,73.62,73.7,279000.0
2010-06-02 09:40:00,73.66,74.11,73.37,74.0,221100.0,73.66,74.11,73.37,74.0,221100.0
2010-06-02 09:45:00,73.94,74.14,73.69,74.02,72900.0,73.94,74.14,73.69,74.02,72900.0
2010-06-02 09:50:00,74.02,74.06,73.52,73.73,134500.0,74.02,74.06,73.52,73.73,134500.0
2010-06-02 09:55:00,73.74,74.1,73.7,73.95,81900.0,73.74,74.1,73.7,73.95,81900.0
2010-06-02 10:00:00,73.92,74.1,73.65,74.02,73100.0,73.92,74.1,73.65,74.02,73100.0
2010-06-02 10:05:00,73.99,74.58,73.97,74.44,161600.0,73.99,74.58,73.97,74.44,161600.0
2010-06-02 10:10:00,74.44,74.48,74.18,74.3,68700.0,74.44,74.48,74.18,74.3,68700.0
2010-06-02 10:15:00,74.3,74.55,74.23,74.53,69300.0,74.3,74.55,74.23,74.53,69300.0
2010-06-02 10:20:00,74.48,74.9,74.48,74.86,138200.0,74.48,74.9,74.48,74.86,138200.0
2010-06-02 10:25:00,74.85,74.9,74.55,74.66,87100.0,74.85,74.9,74.55,74.66,87100.0
2010-06-02 10:30:00,74.67,74.79,74.63,74.74,49400.0,74.67,74.79,74.63,74.74,49400.0
2010-06-02 10:35:00,74.71,74.95,74.69,74.76,101200.0,74.71,74.95,74.69,74.76,101200.0
2010-06-02 10:40:00,74.78,74.78,74.52,74.58,53500.0,74.78,74.78,74.52,74.58,53500.0
2010-06-02 10:45:00,74.56,74.66,74.4,74.45,161100.0,74.56,74.66,74.4,74.45,161100.0
2010-06-02 10:50:00,74.44,74.48,74.05,74.42,117500.0,74.44,74.48,74.05,74.42,117500.0
2010-06-02 10:55:00,74.38,74.45,74.11,74.35,70400.0,74.38,74.45,74.11,74.35,70400.0
2010-06-02 11:00:00,74.35,74.71,74.34,74.57,89900.0,74.35,74.71,74.34,74.57,89900.0
2010-06-02 11:05:00,74.55,74.95,74.55,74.85,116700.0,74.55,74.95,74.55,74.85,116700.0
2010-06-02 11:10:00,74.83,74.89,74.7,74.71,89600.0,74.83,74.89,74.7,74.71,89600.0
2010-06-02 11:15:00,74.71,74.83,74.65,74.69,65400.0,74.71,74.83,74.65,74.69,65400.0
2010-06-02 11:20:00,74.72,74.84,74.68,74.74,51900.0,74.72,74.84,74.68,74.74,51900.0
2010-06-02 11:25:00,74.69,74.82,74.65,74.72,51800.0,74.69,74.82,74.65,74.72,51800.0
2010-06-02 11:30:00,74.73,74.78,74.5,74.58,73500.0,74.73,74.78,74.5,74.58,73500.0
2010-06-02 11:35:00,74.58,74.79,74.53,74.71,71100.0,74.58,74.79,74.53,74.71,71100.0
2010-06-02 11:40:00,74.77,74.89,74.68,74.77,42200.0,74.77,74.89,74.68,74.77,42200.0
2010-06-02 11:45:00,74.78,74.87,74.72,74.84,44300.0,74.78,74.87,74.72,74.84,44300.0
2010-06-02 11:50:00,74.83,74.93,74.74,74.82,158000.0,74.83,74.93,74.74,74.82,158000.0
2010-06-02 11:55:00,74.84,74.86,74.77,74.8,52700.0,74.84,74.86,74.77,74.8,52700.0
2010-06-02 12:00:00,74.8,74.93,74.8,74.9,61600.0,74.8,74.93,74.8,74.9,61600.0
2010-06-02 12:05:00,74.9,74.95,74.85,74.86,102800.0,74.9,74.95,74.85,74.86,102800.0
2010-06-02 12:10:00,74.86,74.93,74.84,74.9,46100.0,74.86,74.93,74.84,74.9,46100.0
2010-06-02 12:15:00,74.9,74.93,74.83,74.87,53300.0,74.9,74.93,74.83,74.87,53300.0
2010-06-02 12:20:00,74.86,74.92,74.82,74.9,44500.0,74.86,74.92,74.82,74.9,44500.0
2010-06-02 12:25:00,74.91,74.93,74.82,74.85,67800.0,74.91,74.93,74.82,74.85,67800.0
2010-06-02 12:30:00,74.84,74.94,74.84,74.89,58700.0,74.84,74.94,74.84,74.89,58700.0
2010-06-02 12:35:00,74.9,74.95,74.88,74.88,55900.0,74.9,74.95,74.88,74.88,55900.0
2010-06-02 12:40:00,74.89,74.95,74.88,74.93,71700.0,74.89,74.95,74.88,74.93,71700.0
2010-06-02 12:45:00,74.92,74.97,74.92,74.94,90200.0,74.92,74.97,74.92,74.94,90200.0
2010-06-02 12:50:00,74.96,74.96,74.9,74.94,40700.0,74.96,74.96,74.9,74.94,40700.0
2010-06-02 12:55:00,74.93,74.97,74.9,74.95,50700.0,74.93,74.97,74.9,74.95,50700.0
2010-06-02 13:00:00,74.95,74.97,74.93,74.97,47100.0,74.95,74.97,74.93,74.97,47100.0
2010-06-02 13:05:00,74.97,74.97,74.86,74.92,95100.0,74.97,74.97,74.86,74.92,95100.0
2010-06-02 13:10:00,74.9,74.94,74.86,74.89,42000.0,74.9,74.94,74.86,74.89,42000.0
2010-06-02 13:15:00,74.87,74.9,74.82,74.86,88500.0,74.87,74.9,74.82,74.86,88500.0
2010-06-02 13:20:00,74.89,74.9,74.84,74.86,45800.0,74.89,74.9,74.84,74.86,45800.0
2010-06-02 13:25:00,74.87,74.89,74.78,74.83,75000.0,74.87,74.89,74.78,74.83,75000.0
2010-06-02 13:30:00,74.82,74.95,74.81,74.92,100300.0,74.82,74.95,74.81,74.92,100300.0
2010-06-02 13:35:00,74.91,74.96,74.89,74.92,82800.0,74.91,74.96,74.89,74.92,82800.0
2010-06-02 13:40:00,74.93,74.96,74.91,74.92,51500.0,74.93,74.96,74.91,74.92,51500.0
2010-06-02 13:45:00,74.93,74.95,74.86,74.87,44800.0,74.93,74.95,74.86,74.87,44800.0
2010-06-02 13:50:00,74.87,74.93,74.78,74.84,88100.0,74.87,74.93,74.78,74.84,88100.0
2010-06-02 13:55:00,74.85,74.85,74.73,74.81,82500.0,74.85,74.85,74.73,74.81,82500.0
2010-06-02 14:00:00,74.81,74.81,74.71,74.78,66200.0,74.81,74.81,74.71,74.78,66200.0
2010-06-02 14:05:00,74.79,74.88,74.72,74.85,78600.0,74.79,74.88,74.72,74.85,78600.0
2010-06-02 14:10:00,74.86,74.89,74.81,74.84,43000.0,74.86,74.89,74.81,74.84,43000.0
2010-06-02 14:15:00,74.86,74.86,74.63,74.63,61800.0,74.86,74.86,74.63,74.63,61800.0
2010-06-02 14:20:00,74.65,74.74,74.6,74.65,74400.0,74.65,74.74,74.6,74.65,74400.0
2010-06-02 14:25:00,74.65,74.82,74.62,74.81,58100.0,74.65,74.82,74.62,74.81,58100.0
2010-06-02 14:30:00,74.82,74.91,74.76,74.87,61600.0,74.82,74.91,74.76,74.87,61600.0
2010-06-02 14:35:00,74.85,74.93,74.83,74.87,62600.0,74.85,74.93,74.83,74.87,62600.0
2010-06-02 14:40:00,74.88,74.96,74.86,74.95,186500.0,74.88,74.96,74.86,74.95,186500.0
2010-06-02 14:45:00,74.95,74.95,74.86,74.91,80000.0,74.95,74.95,74.86,74.91,80000.0
2010-06-02 14:50:00,74.9,74.97,74.89,74.95,205900.0,74.9,74.97,74.89,74.95,205900.0
2010-06-02 14:55:00,74.96,75.2,74.93,75.18,942700.0,74.96,75.2,74.93,75.18,942700.0
2010-06-02 15:00:00,75.18,75.33,75.07,75.18,293500.0,75.18,75.33,75.07,75.18,293500.0
2010-06-02 15:05:00,75.16,75.33,75.08,75.11,107400.0,75.16,75.33,75.08,75.11,107400.0
2010-06-02 15:10:00,75.11,75.32,75.11,75.3,108900.0,75.11,75.32,75.11,75.3,108900.0
2010-06-02 15:15:00,75.32,75.44,75.22,75.33,148700.0,75.32,75.44,75.22,75.33,148700.0
2010-06-02 15:20:00,75.31,75.5,75.31,75.42,116800.0,75.31,75.5,75.31,75.42,116800.0
2010-06-02 15:25:00,75.46,75.59,75.44,75.46,193100.0,75.46,75.59,75.44,75.46,193100.0
2010-06-02 15:30:00,75.47,75.65,75.31,75.44,177200.0,75.47,75.65,75.31,75.44,177200.0
2010-06-02 15:35:00,75.39,75.55,75.33,75.5,145000.0,75.39,75.55,75.33,75.5,145000.0
2010-06-02 15:40:00,75.5,75.65,75.5,75.62,152900.0,75.5,75.65,75.5,75.62,152900.0
2010-06-02 15:45:00,75.6,75.68,75.43,75.55,155000.0,75.6,75.68,75.43,75.55,155000.0
2010-06-02 15:50:00,75.56,75.8,75.48,75.79,254100.0,75.56,75.8,75.48,75.79,254100.0
2010-06-02 15:55:00,75.77,76.0,75.75,76.0,512300.0,75.77,76.0,75.75,76.0,512300.0
2010-06-03 09:30:00,77.32,77.72,76.92,77.43,858000.0,77.32,77.72,76.92,77.43,858000.0
2010-06-03 09:35:00,77.41,77.46,77.01,77.2,365500.0,77.41,77.46,77.01,77.2,365500.0
2010-06-03 09:40:00,77.22,77.75,77.1,77.69,395800.0,77.22,77.75,77.1,77.69,395800.0
2010-06-03 09:45:00,77.69,77.96,77.55,77.76,413000.0,77.69,77.96,77.55,77.76,413000.0
2010-06-03 09:50:00,77.79,77.83,77.3,77.55,272800.0,77.79,77.83,77.3,77.55,272800.0
2010-06-03 09:55:00,77.53,77.97,77.51,77.96,273900.0,77.53,77.97,77.51,77.96,273900.0
2010-06-03 10:00:00,77.94,77.94,77.31,77.36,343300.0,77.94,77.94,77.31,77.36,343300.0
2010-06-03 10:05:00,77.33,77.67,77.27,77.61,239500.0,77.33,77.67,77.27,77.61,239500.0
2010-06-03 10:10:00,77.64,77.84,77.4,77.44,189700.0,77.64,77.84,77.4,77.44,189700.0
2010-06-03 10:15:00,77.47,77.58,77.19,77.22,209300.0,77.47,77.58,77.19,77.22,209300.0
2010-06-03 10:20:00,77.22,77.24,77.06,77.06,355100.0,77.22,77.24,77.06,77.06,355100.0
2010-06-03 10:25:00,77.06,77.16,77.05,77.09,249700.0,77.06,77.16,77.05,77.09,249700.0
2010-06-03 10:30:00,77.12,77.17,77.03,77.16,274800.0,77.12,77.17,77.03,77.16,274800.0
2010-06-03 10:35:00,77.15,77.18,77.02,77.06,256500.0,77.15,77.18,77.02,77.06,256500.0
2010-06-03 10:40:00,77.07,77.2,76.75,77.18,910200.0,77.07,77.2,76.75,77.18,910200.0
2010-06-03 10:45:00,77.17,77.65,77.16,77.47,296800.0,77.17,77.65,77.16,77.47,296800.0
2010-06-03 10:50:00,77.48,77.57,77.33,77.38,115900.0,77.48,77.57,77.33,77.38,115900.0
2010-06-03 10:55:00,77.39,77.79,77.39,77.68,142300.0,77.39,77.79,77.39,77.68,142300.0
2010-06-03 11:00:00,77.68,77.77,77.56,77.77,85400.0,77.68,77.77,77.56,77.77,85400.0
2010-06-03 11:05:00,77.77,77.88,77.73,77.83,178000.0,77.77,77.88,77.73,77.83,178000.0
2010-06-03 11:10:00,77.86,77.96,77.77,77.82,180500.0,77.86,77.96,77.77,77.82,180500.0
2010-06-03 11:15:00,77.84,77.92,77.77,77.8,133400.0,77.84,77.92,77.77,77.8,133400.0
2010-06-03 11:20:00,77.82,77.86,77.73,77.81,120100.0,77.82,77.86,77.73,77.81,120100.0
2010-06-03 11:25:00,77.8,77.81,77.41,77.43,138500.0,77.8,77.81,77.41,77.43,138500.0
2010-06-03 11:30:00,77.45,77.48,77.22,77.33,278100.0,77.45,77.48,77.22,77.33,278100.0
2010-06-03 11:35:00,77.32,77.5,77.16,77.16,145600.0,77.32,77.5,77.16,77.16,145600.0
2010-06-03 11:40:00,77.17,77.33,77.01,77.28,175200.0,77.17,77.33,77.01,77.28,175200.0
2010-06-03 11:45:00,77.31,77.35,77.11,77.19,103900.0,77.31,77.35,77.11,77.19,103900.0
2010-06-03 11:50:00,77.16,77.22,76.75,76.91,231700.0,77.16,77.22,76.75,76.91,231700.0
2010-06-03 11:55:00,76.91,76.95,76.5,76.63,207700.0,76.91,76.95,76.5,76.63,207700.0
2010-06-03 12:00:00,76.66,76.76,76.63,76.73,88800.0,76.66,76.76,76.63,76.73,88800.0
2010-06-03 12:05:00,76.74,76.75,75.78,75.94,386200.0,76.74,76.75,75.78,75.94,386200.0
2010-06-03 12:10:00,75.9,76.08,75.75,75.98,151700.0,75.9,76.08,75.75,75.98,151700.0
2010-06-03 12:15:00,75.99,76.0,75.32,75.43,255700.0,75.99,76.0,75.32,75.43,255700.0
2010-06-03 12:20:00,75.43,75.44,75.03,75.12,249900.0,75.43,75.44,75.03,75.12,249900.0
2010-06-03 12:25:00,75.18,75.4,74.94,75.24,255600.0,75.18,75.4,74.94,75.24,255600.0
2010-06-03 12:30:00,75.23,75.28,74.92,75.23,171600.0,75.23,75.28,74.92,75.23,171600.0
2010-06-03 12:35:00,75.18,75.48,75.18,75.29,139800.0,75.18,75.48,75.18,75.29,139800.0
2010-06-03 12:40:00,75.3,75.63,75.2,75.48,130800.0,75.3,75.63,75.2,75.48,130800.0
2010-06-03 12:45:00,75.52,75.75,75.4,75.75,106100.0,75.52,75.75,75.4,75.75,106100.0
2010-06-03 12:50:00,75.75,75.9,75.5,75.75,147600.0,75.75,75.9,75.5,75.75,147600.0
2010-06-03 12:55:00,75.74,75.79,75.58,75.64,41900.0,75.74,75.79,75.58,75.64,41900.0
2010-06-03 13:00:00,75.69,75.89,75.55,75.88,75900.0,75.69,75.89,75.55,75.88,75900.0
2010-06-03 13:05:00,75.87,75.95,75.71,75.89,64300.0,75.87,75.95,75.71,75.89,64300.0
2010-06-03 13:10:00,75.88,76.0,75.79,75.86,59900.0,75.88,76.0,75.79,75.86,59900.0
2010-06-03 13:15:00,75.88,76.0,75.8,75.8,60700.0,75.88,76.0,75.8,75.8,60700.0
2010-06-03 13:20:00,75.82,75.95,75.7,75.9,92700.0,75.82,75.95,75.7,75.9,92700.0
2010-06-03 13:25:00,75.89,75.91,75.75,75.84,96100.0,75.89,75.91,75.75,75.84,96100.0
2010-06-03 13:30:00,75.84,75.99,75.79,75.93,68000.0,75.84,75.99,75.79,75.93,68000.0
2010-06-03 13:35:00,75.93,76.07,75.84,76.07,75200.0,75.93,76.07,75.84,76.07,75200.0
2010-06-03 13:40:00,76.08,76.4,76.07,76.33,117700.0,76.08,76.4,76.07,76.33,117700.0
2010-06-03 13:45:00,76.34,76.65,76.31,76.62,179200.0,76.34,76.65,76.31,76.62,179200.0
2010-06-03 13:50:00,76.63,76.71,76.35,76.47,171100.0,76.63,76.71,76.35,76.47,171100.0
2010-06-03 13:55:00,76.45,76.59,76.3,76.39,106600.0,76.45,76.59,76.3,76.39,106600.0
2010-06-03 14:00:00,76.4,76.47,76.26,76.29,71300.0,76.4,76.47,76.26,76.29,71300.0
2010-06-03 14:05:00,76.29,76.57,76.25,76.48,112300.0,76.29,76.57,76.25,76.48,112300.0
2010-06-03 14:10:00,76.48,76.76,76.41,76.67,119700.0,76.48,76.76,76.41,76.67,119700.0
2010-06-03 14:15:00,76.7,76.7,76.48,76.66,86900.0,76.7,76.7,76.48,76.66,86900.0
2010-06-03 14:20:00,76.65,76.75,76.56,76.72,81300.0,76.65,76.75,76.56,76.72,81300.0
2010-06-03 14:25:00,76.72,76.74,76.5,76.5,53900.0,76.72,76.74,76.5,76.5,53900.0
2010-06-03 14:30:00,76.5,76.58,76.34,76.5,82200.0,76.5,76.58,76.34,76.5,82200.0
2010-06-03 14:35:00,76.51,76.75,76.5,76.69,80800.0,76.51,76.75,76.5,76.69,80800.0
2010-06-03 14:40:00,76.65,76.75,76.65,76.71,45900.0,76.65,76.75,76.65,76.71,45900.0
2010-06-03 14:45:00,76.72,76.75,76.55,76.55,66700.0,76.72,76.75,76.55,76.55,66700.0
2010-06-03 14:50:00,76.55,76.72,76.55,76.64,56100.0,76.55,76.72,76.55,76.64,56100.0
2010-06-03 14:55:00,76.64,76.67,76.43,76.64,58900.0,76.64,76.67,76.43,76.64,58900.0
2010-06-03 15:00:00,76.62,76.75,76.58,76.69,59500.0,76.62,76.75,76.58,76.69,59500.0
2010-06-03 15:05:00,76.68,76.74,76.57,76.63,50100.0,76.68,76.74,76.57,76.63,50100.0
2010-06-03 15:10:00,76.65,76.69,76.47,76.58,73300.0,76.65,76.69,76.47,76.58,73300.0
2010-06-03 15:15:00,76.54,76.56,76.34,76.42,93200.0,76.54,76.56,76.34,76.42,93200.0
2010-06-03 15:20:00,76.42,76.5,76.36,76.45,50900.0,76.42,76.5,76.36,76.45,50900.0
2010-06-03 15:25:00,76.49,76.95,76.45,76.84,123300.0,76.49,76.95,76.45,76.84,123300.0
2010-06-03 15:30:00,76.9,76.91,76.59,76.61,113200.0,76.9,76.91,76.59,76.61,113200.0
2010-06-03 15:35:00,76.6,76.81,76.59,76.71,70500.0,76.6,76.81,76.59,76.71,70500.0
2010-06-03 15:40:00,76.71,76.95,76.7,76.92,86200.0,76.71,76.95,76.7,76.92,86200.0
2010-06-03 15:45:00,76.88,76.9,76.44,76.44,148500.0,76.88,76.9,76.44,76.44,148500.0
2010-06-03 15:50:00,76.47,76.66,76.47,76.62,153000.0,76.47,76.66,76.47,76.62,153000.0
2010-06-03 15:55:00,76.64,76.71,76.62,76.7,236000.0,76.64,76.71,76.62,76.7,236000.0
2010-06-04 09:30:00,75.6,75.71,74.68,74.83,529700.0,75.6,75.71,74.68,74.83,529700.0
2010-06-04 09:35:00,74.84,75.33,74.84,75.29,229700.0,74.84,75.33,74.84,75.29,229700.0
2010-06-04 09:40:00,75.27,75.57,75.16,75.51,169100.0,75.27,75.57,75.16,75.51,169100.0
2010-06-04 09:45:00,75.52,76.13,75.25,76.08,267600.0,75.52,76.13,75.25,76.08,267600.0
2010-06-04 09:50:00,76.11,76.24,75.85,76.03,217600.0,76.11,76.24,75.85,76.03,217600.0
2010-06-04 09:55:00,76.04,76.16,75.65,75.81,177500.0,76.04,76.16,75.65,75.81,177500.0
2010-06-04 10:00:00,75.81,75.86,75.5,75.52,155600.0,75.81,75.86,75.5,75.52,155600.0
2010-06-04 10:05:00,75.53,75.84,75.52,75.82,89100.0,75.53,75.84,75.52,75.82,89100.0
2010-06-04 10:10:00,75.81,75.84,75.51,75.75,135000.0,75.81,75.84,75.51,75.75,135000.0
2010-06-04 10:15:00,75.75,76.07,75.62,76.07,105200.0,75.75,76.07,75.62,76.07,105200.0
2010-06-04 10:20:00,76.07,76.07,75.73,75.79,97200.0,76.07,76.07,75.73,75.79,97200.0
2010-06-04 10:25:00,75.8,75.85,75.73,75.78,47800.0,75.8,75.85,75.73,75.78,47800.0
2010-06-04 10:30:00,75.77,75.83,75.65,75.73,75500.0,75.77,75.83,75.65,75.73,75500.0
2010-06-04 10:35:00,75.75,75.82,75.67,75.74,71300.0,75.75,75.82,75.67,75.74,71300.0
2010-06-04 10:40:00,75.74,75.94,75.74,75.86,71700.0,75.74,75.94,75.74,75.86,71700.0
2010-06-04 10:45:00,75.87,75.9,75.71,75.75,66100.0,75.87,75.9,75.71,75.75,66100.0
2010-06-04 10:50:00,75.76,75.84,75.62,75.68,92600.0,75.76,75.84,75.62,75.68,92600.0
2010-06-04 10:55:00,75.7,75.77,75.62,75.66,41200.0,75.7,75.77,75.62,75.66,41200.0
2010-06-04 11:00:00,75.64,75.78,75.62,75.74,83900.0,75.64,75.78,75.62,75.74,83900.0
2010-06-04 11:05:00,75.75,75.86,75.72,75.77,56400.0,75.75,75.86,75.72,75.77,56400.0
2010-06-04 11:10:00,75.76,75.76,75.56,75.57,71100.0,75.76,75.76,75.56,75.57,71100.0
2010-06-04 11:15:00,75.58,75.62,75.12,75.12,140400.0,75.58,75.62,75.12,75.12,140400.0
2010-06-04 11:20:00,75.14,75.17,75.05,75.05,85800.0,75.14,75.17,75.05,75.05,85800.0
2010-06-04 11:25:00,75.07,75.16,75.02,75.06,45700.0,75.07,75.16,75.02,75.06,45700.0
2010-06-04 11:30:00,75.12,75.37,75.04,75.37,82600.0,75.12,75.37,75.04,75.37,82600.0
2010-06-04 11:35:00,75.38,75.45,75.25,75.31,72600.0,75.38,75.45,75.25,75.31,72600.0
2010-06-04 11:40:00,75.34,75.34,75.1,75.18,54700.0,75.34,75.34,75.1,75.18,54700.0
2010-06-04 11:45:00,75.18,75.36,75.18,75.33,46300.0,75.18,75.36,75.18,75.33,46300.0
2010-06-04 11:50:00,75.3,75.35,75.16,75.16,51500.0,75.3,75.35,75.16,75.16,51500.0
2010-06-04 11:55:00,75.19,75.36,75.16,75.25,78300.0,75.19,75.36,75.16,75.25,78300.0
2010-06-04 12:00:00,75.26,75.3,75.09,75.13,92300.0,75.26,75.3,75.09,75.13,92300.0
2010-06-04 12:05:00,75.1,75.13,74.72,74.91,298200.0,75.1,75.13,74.72,74.91,298200.0
2010-06-04 12:10:00,74.9,74.98,74.8,74.94,89400.0,74.9,74.98,74.8,74.94,89400.0
2010-06-04 12:15:00,74.99,75.18,74.93,75.08,75700.0,74.99,75.18,74.93,75.08,75700.0
2010-06-04 12:20:00,75.07,75.1,74.97,74.98,20000.0,75.07,75.1,74.97,74.98,20000.0
2010-06-04 12:25:00,74.97,75.02,74.73,74.73,56600.0,74.97,75.02,74.73,74.73,56600.0
2010-06-04 12:30:00,74.72,74.81,74.68,74.69,76500.0,74.72,74.81,74.68,74.69,76500.0
2010-06-04 12:35:00,74.7,74.78,74.55,74.59,73800.0,74.7,74.78,74.55,74.59,73800.0
2010-06-04 12:40:00,74.59,74.59,74.31,74.34,131900.0,74.59,74.59,74.31,74.34,131900.0
2010-06-04 12:45:00,74.34,74.54,74.31,74.49,60600.0,74.34,74.54,74.31,74.49,60600.0
2010-06-04 12:50:00,74.49,74.66,74.43,74.59,88900.0,74.49,74.66,74.43,74.59,88900.0
2010-06-04 12:55:00,74.59,74.61,74.41,74.41,48300.0,74.59,74.61,74.41,74.41,48300.0
2010-06-04 13:00:00,74.41,74.47,74.36,74.4,34400.0,74.41,74.47,74.36,74.4,34400.0
2010-06-04 13:05:00,74.42,74.47,74.27,74.44,61400.0,74.42,74.47,74.27,74.44,61400.0
2010-06-04 13:10:00,74.46,74.53,74.22,74.37,127000.0,74.46,74.53,74.22,74.37,127000.0
2010-06-04 13:15:00,74.37,74.46,74.16,74.26,91700.0,74.37,74.46,74.16,74.26,91700.0
2010-06-04 13:20:00,74.27,74.27,74.05,74.11,130000.0,74.27,74.27,74.05,74.11,130000.0
2010-06-04 13:25:00,74.14,74.35,74.08,74.32,68200.0,74.14,74.35,74.08,74.32,68200.0
2010-06-04 13:30:00,74.29,74.29,74.08,74.08,68200.0,74.29,74.29,74.08,74.08,68200.0
2010-06-04 13:35:00,74.08,74.14,74.0,74.01,76100.0,74.08,74.14,74.0,74.01,76100.0
2010-06-04 13:40:00,74.0,74.16,74.0,74.12,145500.0,74.0,74.16,74.0,74.12,145500.0
2010-06-04 13:45:00,74.09,74.21,74.09,74.2,53400.0,74.09,74.21,74.09,74.2,53400.0
2010-06-04 13:50:00,74.2,74.3,74.08,74.08,76700.0,74.2,74.3,74.08,74.08,76700.0
2010-06-04 13:55:00,74.12,74.12,73.9,73.93,129900.0,74.12,74.12,73.9,73.93,129900.0
2010-06-04 14:00:00,73.95,74.07,73.81,73.95,89000.0,73.95,74.07,73.81,73.95,89000.0
2010-06-04 14:05:00,73.94,74.08,73.65,73.66,124000.0,73.94,74.08,73.65,73.66,124000.0
2010-06-04 14:10:00,73.65,73.76,73.56,73.75,70300.0,73.65,73.76,73.56,73.75,70300.0
2010-06-04 14:15:00,73.77,73.86,73.71,73.76,44800.0,73.77,73.86,73.71,73.76,44800.0
2010-06-04 14:20:00,73.78,74.02,73.73,73.86,51500.0,73.78,74.02,73.73,73.86,51500.0
2010-06-04 14:25:00,73.83,73.86,73.68,73.75,54700.0,73.83,73.86,73.68,73.75,54700.0
2010-06-04 14:30:00,73.71,73.89,73.67,73.79,61500.0,73.71,73.89,73.67,73.79,61500.0
2010-06-04 14:35:00,73.79,73.8,73.67,73.73,56500.0,73.79,73.8,73.67,73.73,56500.0
2010-06-04 14:40:00,73.75,73.8,73.67,73.76,35100.0,73.75,73.8,73.67,73.76,35100.0
2010-06-04 14:45:00,73.73,73.79,73.51,73.57,88400.0,73.73,73.79,73.51,73.57,88400.0
2010-06-04 14:50:00,73.57,73.79,73.41,73.73,173700.0,73.57,73.79,73.41,73.73,173700.0
2010-06-04 14:55:00,73.75,73.77,73.42,73.5,76000.0,73.75,73.77,73.42,73.5,76000.0
2010-06-04 15:00:00,73.49,73.8,73.47,73.7,79200.0,73.49,73.8,73.47,73.7,79200.0
2010-06-04 15:05:00,73.76,73.8,73.62,73.75,79400.0,73.76,73.8,73.62,73.75,79400.0
2010-06-04 15:10:00,73.7,73.9,73.68,73.79,92000.0,73.7,73.9,73.68,73.79,92000.0
2010-06-04 15:15:00,73.79,73.89,73.62,73.77,63500.0,73.79,73.89,73.62,73.77,63500.0
2010-06-04 15:20:00,73.78,73.84,73.66,73.66,66500.0,73.78,73.84,73.66,73.66,66500.0
2010-06-04 15:25:00,73.66,73.69,73.52,73.64,70800.0,73.66,73.69,73.52,73.64,70800.0
2010-06-04 15:30:00,73.64,73.73,73.57,73.69,103200.0,73.64,73.73,73.57,73.69,103200.0
2010-06-04 15:35:00,73.69,73.8,73.65,73.67,74500.0,73.69,73.8,73.65,73.67,74500.0
2010-06-04 15:40:00,73.65,73.68,73.27,73.48,210100.0,73.65,73.68,73.27,73.48,210100.0
2010-06-04 15:45:00,73.49,73.64,73.41,73.59,250900.0,73.49,73.64,73.41,73.59,250900.0
2010-06-04 15:50:00,73.6,73.61,73.26,73.29,325200.0,73.6,73.61,73.26,73.29,325200.0
2010-06-04 15:55:00,73.3,73.42,73.15,73.25,515900.0,73.3,73.42,73.15,73.25,515900.0
2010-06-07 09:30:00,74.04,74.23,73.43,73.5,217300.0,74.04,74.23,73.43,73.5,217300.0
2010-06-07 09:35:00,73.46,73.61,73.01,73.04,236000.0,73.46,73.61,73.01,73.04,236000.0
2010-06-07 09:40:00,73.08,73.22,72.2,72.27,304900.0,73.08,73.22,72.2,72.27,304900.0
2010-06-07 09:45:00,72.38,73.2,72.17,73.15,180700.0,72.38,73.2,72.17,73.15,180700.0
2010-06-07 09:50:00,73.14,73.9,73.05,73.73,219300.0,73.14,73.9,73.05,73.73,219300.0
2010-06-07 09:55:00,73.67,74.08,73.59,73.69,153800.0,73.67,74.08,73.59,73.69,153800.0
2010-06-07 10:00:00,73.65,73.9,73.62,73.88,65700.0,73.65,73.9,73.62,73.88,65700.0
2010-06-07 10:05:00,73.82,74.18,73.67,74.06,139700.0,73.82,74.18,73.67,74.06,139700.0
2010-06-07 10:10:00,74.03,74.2,73.95,74.01,137200.0,74.03,74.2,73.95,74.01,137200.0
2010-06-07 10:15:00,73.97,74.01,73.61,73.66,83000.0,73.97,74.01,73.61,73.66,83000.0
2010-06-07 10:20:00,73.67,73.7,73.38,73.65,88600.0,73.67,73.7,73.38,73.65,88600.0
2010-06-07 10:25:00,73.69,73.81,73.26,73.33,66100.0,73.69,73.81,73.26,73.33,66100.0
2010-06-07 10:30:00,73.28,73.39,72.84,72.96,142400.0,73.28,73.39,72.84,72.96,142400.0
2010-06-07 10:35:00,72.9,73.05,72.52,72.62,196700.0,72.9,73.05,72.52,72.62,196700.0
2010-06-07 10:40:00,72.6,72.83,72.6,72.62,151400.0,72.6,72.83,72.6,72.62,151400.0
2010-06-07 10:45:00,72.62,72.71,72.38,72.4,147800.0,72.62,72.71,72.38,72.4,147800.0
2010-06-07 10:50:00,72.43,72.6,72.1,72.21,148600.0,72.43,72.6,72.1,72.21,148600.0
2010-06-07 10:55:00,72.18,72.2,71.46,71.64,408700.0,72.18,72.2,71.46,71.64,408700.0
2010-06-07 11:00:00,71.68,71.98,71.62,71.92,136400.0,71.68,71.98,71.62,71.92,136400.0
2010-06-07 11:05:00,71.96,72.03,71.79,71.98,98500.0,71.96,72.03,71.79,71.98,98500.0
2010-06-07 11:10:00,71.95,72.04,71.71,71.76,55400.0,71.95,72.04,71.71,71.76,55400.0
2010-06-07 11:15:00,71.76,71.95,71.58,71.75,104600.0,71.76,71.95,71.58,71.75,104600.0
2010-06-07 11:20:00,71.76,71.88,71.58,71.62,50900.0,71.76,71.88,71.58,71.62,50900.0
2010-06-07 11:25:00,71.61,71.92,71.6,71.85,54700.0,71.61,71.92,71.6,71.85,54700.0
2010-06-07 11:30:00,71.86,72.12,71.79,72.01,85000.0,71.86,72.12,71.79,72.01,85000.0
2010-06-07 11:35:00,72.01,72.33,72.0,72.1,73600.0,72.01,72.33,72.0,72.1,73600.0
2010-06-07 11:40:00,72.1,72.17,71.9,72.13,52900.0,72.1,72.17,71.9,72.13,52900.0
2010-06-07 11:45:00,72.17,72.42,72.1,72.14,78600.0,72.17,72.42,72.1,72.14,78600.0
2010-06-07 11:50:00,72.11,72.3,72.05,72.29,34800.0,72.11,72.3,72.05,72.29,34800.0
2010-06-07 11:55:00,72.25,72.49,72.15,72.45,48200.0,72.25,72.49,72.15,72.45,48200.0
2010-06-07 12:00:00,72.42,72.42,72.2,72.35,85000.0,72.42,72.42,72.2,72.35,85000.0
2010-06-07 12:05:00,72.36,72.58,72.34,72.41,66700.0,72.36,72.58,72.34,72.41,66700.0
2010-06-07 12:10:00,72.44,72.52,72.3,72.32,38800.0,72.44,72.52,72.3,72.32,38800.0
2010-06-07 12:15:00,72.35,72.45,72.3,72.35,23000.0,72.35,72.45,72.3,72.35,23000.0
2010-06-07 12:20:00,72.39,72.54,72.32,72.49,50700.0,72.39,72.54,72.32,72.49,50700.0
2010-06-07 12:25:00,72.51,72.6,72.44,72.45,44800.0,72.51,72.6,72.44,72.45,44800.0
2010-06-07 12:30:00,72.47,72.5,72.4,72.42,28700.0,72.47,72.5,72.4,72.42,28700.0
2010-06-07 12:35:00,72.41,72.48,72.38,72.48,28700.0,72.41,72.48,72.38,72.48,28700.0
2010-06-07 12:40:00,72.48,72.65,72.45,72.45,43700.0,72.48,72.65,72.45,72.45,43700.0
2010-06-07 12:45:00,72.48,72.6,72.35,72.52,29500.0,72.48,72.6,72.35,72.52,29500.0
2010-06-07 12:50:00,72.56,72.76,72.51,72.76,43900.0,72.56,72.76,72.51,72.76,43900.0
2010-06-07 12:55:00,72.72,72.74,72.63,72.68,36200.0,72.72,72.74,72.63,72.68,36200.0
2010-06-07 13:00:00,72.7,72.71,72.41,72.5,34900.0,72.7,72.71,72.41,72.5,34900.0
2010-06-07 13:05:00,72.52,72.61,72.41,72.56,23700.0,72.52,72.61,72.41,72.56,23700.0
2010-06-07 13:10:00,72.55,72.56,72.43,72.43,18800.0,72.55,72.56,72.43,72.43,18800.0
2010-06-07 13:15:00,72.43,72.5,72.26,72.49,42700.0,72.43,72.5,72.26,72.49,42700.0
2010-06-07 13:20:00,72.47,72.5,72.4,72.41,38900.0,72.47,72.5,72.4,72.41,38900.0
2010-06-07 13:25:00,72.4,72.62,72.4,72.59,58500.0,72.4,72.62,72.4,72.59,58500.0
2010-06-07 13:30:00,72.61,72.64,72.48,72.5,74800.0,72.61,72.64,72.48,72.5,74800.0
2010-06-07 13:35:00,72.51,72.56,72.38,72.39,48000.0,72.51,72.56,72.38,72.39,48000.0
2010-06-07 13:40:00,72.39,72.47,72.26,72.3,47800.0,72.39,72.47,72.26,72.3,47800.0
2010-06-07 13:45:00,72.28,72.35,71.8,71.94,97100.0,72.28,72.35,71.8,71.94,97100.0
2010-06-07 13:50:00,71.95,72.03,71.8,71.8,46500.0,71.95,72.03,71.8,71.8,46500.0
2010-06-07 13:55:00,71.82,71.85,71.6,71.71,71100.0,71.82,71.85,71.6,71.71,71100.0
2010-06-07 14:00:00,71.71,71.92,71.63,71.89,48200.0,71.71,71.92,71.63,71.89,48200.0
2010-06-07 14:05:00,71.87,71.87,71.7,71.76,34700.0,71.87,71.87,71.7,71.76,34700.0
2010-06-07 14:10:00,71.76,71.81,71.57,71.57,39100.0,71.76,71.81,71.57,71.57,39100.0
2010-06-07 14:15:00,71.61,71.61,71.32,71.37,115600.0,71.61,71.61,71.32,71.37,115600.0
2010-06-07 14:20:00,71.38,71.49,71.09,71.11,87500.0,71.38,71.49,71.09,71.11,87500.0
2010-06-07 14:25:00,71.11,71.39,71.11,71.29,84900.0,71.11,71.39,71.11,71.29,84900.0
2010-06-07 14:30:00,71.34,71.39,71.0,71.01,95600.0,71.34,71.39,71.0,71.01,95600.0
2010-06-07 14:35:00,71.01,71.24,70.89,71.07,171200.0,71.01,71.24,70.89,71.07,171200.0
2010-06-07 14:40:00,71.1,71.13,70.85,70.92,67400.0,71.1,71.13,70.85,70.92,67400.0
2010-06-07 14:45:00,70.9,70.92,70.55,70.64,177700.0,70.9,70.92,70.55,70.64,177700.0
2010-06-07 14:50:00,70.69,70.72,70.52,70.59,102300.0,70.69,70.72,70.52,70.59,102300.0
2010-06-07 14:55:00,70.57,70.66,70.3,70.57,250300.0,70.57,70.66,70.3,70.57,250300.0
2010-06-07 15:00:00,70.6,70.63,70.36,70.46,168500.0,70.6,70.63,70.36,70.46,168500.0
2010-06-07 15:05:00,70.42,70.53,70.2,70.31,355200.0,70.42,70.53,70.2,70.31,355200.0
2010-06-07 15:10:00,70.31,70.31,69.91,69.98,495300.0,70.31,70.31,69.91,69.98,495300.0
2010-06-07 15:15:00,69.98,70.12,69.83,69.95,239300.0,69.98,70.12,69.83,69.95,239300.0
2010-06-07 15:20:00,69.93,69.97,69.7,69.79,207700.0,69.93,69.97,69.7,69.79,207700.0
2010-06-07 15:25:00,69.77,69.83,69.5,69.51,191500.0,69.77,69.83,69.5,69.51,191500.0
2010-06-07 15:30:00,69.51,69.64,69.23,69.47,366300.0,69.51,69.64,69.23,69.47,366300.0
2010-06-07 15:35:00,69.48,69.62,69.45,69.55,216700.0,69.48,69.62,69.45,69.55,216700.0
2010-06-07 15:40:00,69.57,69.72,69.35,69.56,267200.0,69.57,69.72,69.35,69.56,267200.0
2010-06-07 15:45:00,69.62,69.72,69.55,69.55,217600.0,69.62,69.72,69.55,69.55,217600.0
2010-06-07 15:50:00,69.57,70.11,69.55,70.01,379500.0,69.57,70.11,69.55,70.01,379500.0
2010-06-07 15:55:00,70.01,70.05,69.77,69.8,360700.0,70.01,70.05,69.77,69.8,360700.0
2010-06-08 09:30:00,71.03,71.28,70.69,71.28,336600.0,71.03,71.28,70.69,71.28,336600.0
2010-06-08 09:35:00,71.28,71.72,71.06,71.1,250800.0,71.28,71.72,71.06,71.1,250800.0
2010-06-08 09:40:00,71.09,71.29,71.0,71.11,177500.0,71.09,71.29,71.0,71.11,177500.0
2010-06-08 09:45:00,71.11,71.25,70.83,71.07,364600.0,71.11,71.25,70.83,71.07,364600.0
2010-06-08 09:50:00,71.04,71.04,70.01,70.33,426100.0,71.04,71.04,70.01,70.33,426100.0
2010-06-08 09:55:00,70.3,70.44,69.7,70.23,314400.0,70.3,70.44,69.7,70.23,314400.0
2010-06-08 10:00:00,70.22,70.98,70.13,70.89,237700.0,70.22,70.98,70.13,70.89,237700.0
2010-06-08 10:05:00,70.85,70.88,70.3,70.66,133900.0,70.85,70.88,70.3,70.66,133900.0
2010-06-08 10:10:00,70.66,70.66,70.26,70.29,114600.0,70.66,70.66,70.26,70.29,114600.0
2010-06-08 10:15:00,70.36,70.4,70.0,70.01,121500.0,70.36,70.4,70.0,70.01,121500.0
2010-06-08 10:20:00,70.01,70.16,69.8,69.8,158900.0,70.01,70.16,69.8,69.8,158900.0
2010-06-08 10:25:00,69.82,70.14,69.5,70.14,221800.0,69.82,70.14,69.5,70.14,221800.0
2010-06-08 10:30:00,70.14,70.19,69.96,70.05,104500.0,70.14,70.19,69.96,70.05,104500.0
2010-06-08 10:35:00,70.06,70.1,69.93,69.96,83500.0,70.06,70.1,69.93,69.96,83500.0
2010-06-08 10:40:00,70.0,70.0,69.52,69.58,196300.0,70.0,70.0,69.52,69.58,196300.0
2010-06-08 10:45:00,69.56,69.61,69.32,69.55,185300.0,69.56,69.61,69.32,69.55,185300.0
2010-06-08 10:50:00,69.53,69.73,69.38,69.68,159700.0,69.53,69.73,69.38,69.68,159700.0
2010-06-08 10:55:00,69.66,69.95,69.61,69.75,117800.0,69.66,69.95,69.61,69.75,117800.0
2010-06-08 11:00:00,69.75,69.89,69.48,69.53,111500.0,69.75,69.89,69.48,69.53,111500.0
2010-06-08 11:05:00,69.58,69.62,69.1,69.19,184400.0,69.58,69.62,69.1,69.19,184400.0
2010-06-08 11:10:00,69.18,69.32,68.71,68.8,264100.0,69.18,69.32,68.71,68.8,264100.0
2010-06-08 11:15:00,68.81,69.37,68.8,69.33,143100.0,68.81,69.37,68.8,69.33,143100.0
2010-06-08 11:20:00,69.35,70.06,69.35,69.99,233400.0,69.35,70.06,69.35,69.99,233400.0
2010-06-08 11:25:00,69.99,70.07,69.77,69.77,138600.0,69.99,70.07,69.77,69.77,138600.0
2010-06-08 11:30:00,69.8,70.45,69.76,70.4,187600.0,69.8,70.45,69.76,70.4,187600.0
2010-06-08 11:35:00,70.39,70.47,70.29,70.31,105500.0,70.39,70.47,70.29,70.31,105500.0
2010-06-08 11:40:00,70.32,70.34,70.08,70.1,91400.0,70.32,70.34,70.08,70.1,91400.0
2010-06-08 11:45:00,70.12,70.5,69.95,70.5,72200.0,70.12,70.5,69.95,70.5,72200.0
2010-06-08 11:50:00,70.5,70.8,70.46,70.76,190400.0,70.5,70.8,70.46,70.76,190400.0
2010-06-08 11:55:00,70.75,70.95,70.66,70.92,155200.0,70.75,70.95,70.66,70.92,155200.0
2010-06-08 12:00:00,70.92,71.25,70.9,71.1,256500.0,70.92,71.25,70.9,71.1,256500.0
2010-06-08 12:05:00,71.1,71.14,70.8,70.85,129900.0,71.1,71.14,70.8,70.85,129900.0
2010-06-08 12:10:00,70.85,70.93,70.61,70.72,91300.0,70.85,70.93,70.61,70.72,91300.0
2010-06-08 12:15:00,70.67,70.68,70.37,70.61,130400.0,70.67,70.68,70.37,70.61,130400.0
2010-06-08 12:20:00,70.61,70.61,70.4,70.43,58400.0,70.61,70.61,70.4,70.43,58400.0
2010-06-08 12:25:00,70.45,70.65,70.42,70.49,77600.0,70.45,70.65,70.42,70.49,77600.0
2010-06-08 12:30:00,70.47,70.65,70.45,70.51,59800.0,70.47,70.65,70.45,70.51,59800.0
2010-06-08 12:35:00,70.52,70.52,70.21,70.31,110400.0,70.52,70.52,70.21,70.31,110400.0
2010-06-08 12:40:00,70.29,70.75,70.28,70.5,145000.0,70.29,70.75,70.28,70.5,145000.0
2010-06-08 12:45:00,70.5,70.5,70.05,70.14,127000.0,70.5,70.5,70.05,70.14,127000.0
2010-06-08 12:50:00,70.14,70.37,70.13,70.25,65400.0,70.14,70.37,70.13,70.25,65400.0
2010-06-08 12:55:00,70.27,70.48,70.24,70.41,73700.0,70.27,70.48,70.24,70.41,73700.0
2010-06-08 13:00:00,70.43,70.5,70.28,70.33,61800.0,70.43,70.5,70.28,70.33,61800.0
2010-06-08 13:05:00,70.28,70.32,70.01,70.08,43100.0,70.28,70.32,70.01,70.08,43100.0
2010-06-08 13:10:00,70.08,70.16,69.55,69.58,145900.0,70.08,70.16,69.55,69.58,145900.0
2010-06-08 13:15:00,69.55,69.66,69.5,69.61,103100.0,69.55,69.66,69.5,69.61,103100.0
2010-06-08 13:20:00,69.66,69.76,69.34,69.35,101100.0,69.66,69.76,69.34,69.35,101100.0
2010-06-08 13:25:00,69.31,69.57,69.3,69.49,55700.0,69.31,69.57,69.3,69.49,55700.0
2010-06-08 13:30:00,69.52,69.53,69.24,69.32,103900.0,69.52,69.53,69.24,69.32,103900.0
2010-06-08 13:35:00,69.31,69.32,69.03,69.25,131100.0,69.31,69.32,69.03,69.25,131100.0
2010-06-08 13:40:00,69.22,69.49,69.22,69.4,66400.0,69.22,69.49,69.22,69.4,66400.0
2010-06-08 13:45:00,69.4,69.58,69.3,69.32,100700.0,69.4,69.58,69.3,69.32,100700.0
2010-06-08 13:50:00,69.33,69.43,69.17,69.23,84000.0,69.33,69.43,69.17,69.23,84000.0
2010-06-08 13:55:00,69.22,69.46,69.13,69.46,94600.0,69.22,69.46,69.13,69.46,94600.0
2010-06-08 14:00:00,69.46,69.67,69.44,69.57,72700.0,69.46,69.67,69.44,69.57,72700.0
2010-06-08 14:05:00,69.57,69.63,69.24,69.32,67300.0,69.57,69.63,69.24,69.32,67300.0
2010-06-08 14:10:00,69.33,69.36,69.16,69.36,42300.0,69.33,69.36,69.16,69.36,42300.0
2010-06-08 14:15:00,69.36,69.66,69.2,69.66,88100.0,69.36,69.66,69.2,69.66,88100.0
2010-06-08 14:20:00,69.67,70.0,69.55,69.98,124000.0,69.67,70.0,69.55,69.98,124000.0
2010-06-08 14:25:00,69.93,70.1,69.93,70.0,165200.0,69.93,70.1,69.93,70.0,165200.0
2010-06-08 14:30:00,69.99,70.35,69.9,70.19,109100.0,69.99,70.35,69.9,70.19,109100.0
2010-06-08 14:35:00,70.2,70.3,70.06,70.2,95400.0,70.2,70.3,70.06,70.2,95400.0
2010-06-08 14:40:00,70.2,70.3,70.01,70.26,77200.0,70.2,70.3,70.01,70.26,77200.0
2010-06-08 14:45:00,70.21,70.25,70.03,70.05,45000.0,70.21,70.25,70.03,70.05,45000.0
2010-06-08 14:50:00,70.07,70.09,69.73,69.83,115700.0,70.07,70.09,69.73,69.83,115700.0
2010-06-08 14:55:00,69.84,70.0,69.6,69.63,69900.0,69.84,70.0,69.6,69.63,69900.0
2010-06-08 15:00:00,69.67,69.89,69.56,69.82,48700.0,69.67,69.89,69.56,69.82,48700.0
2010-06-08 15:05:00,69.83,69.91,69.72,69.88,49700.0,69.83,69.91,69.72,69.88,49700.0
2010-06-08 15:10:00,69.88,69.91,69.52,69.54,52100.0,69.88,69.91,69.52,69.54,52100.0
2010-06-08 15:15:00,69.52,69.54,69.22,69.32,105400.0,69.52,69.54,69.22,69.32,105400.0
2010-06-08 15:20:00,69.37,69.75,69.37,69.58,65200.0,69.37,69.75,69.37,69.58,65200.0
2010-06-08 15:25:00,69.54,70.08,69.54,69.95,89600.0,69.54,70.08,69.54,69.95,89600.0
2010-06-08 15:30:00,69.95,70.12,69.78,69.84,167800.0,69.95,70.12,69.78,69.84,167800.0
2010-06-08 15:35:00,69.77,70.19,69.66,70.18,100200.0,69.77,70.19,69.66,70.18,100200.0
2010-06-08 15:40:00,70.18,70.37,69.95,70.35,182900.0,70.18,70.37,69.95,70.35,182900.0
2010-06-08 15:45:00,70.34,70.41,70.21,70.25,139600.0,70.34,70.41,70.21,70.25,139600.0
2010-06-08 15:50:00,70.26,70.45,70.15,70.22,203200.0,70.26,70.45,70.15,70.22,203200.0
2010-06-08 15:55:00,70.21,70.53,70.15,70.49,264300.0,70.21,70.53,70.15,70.49,264300.0
2010-06-09 09:30:00,72.3,72.34,71.95,72.13,596900.0,72.3,72.34,71.95,72.13,596900.0
2010-06-09 09:35:00,72.13,72.15,71.41,71.55,477000.0,72.13,72.15,71.41,71.55,477000.0
2010-06-09 09:40:00,71.6,72.1,71.4,71.9,322100.0,71.6,72.1,71.4,71.9,322100.0
2010-06-09 09:45:00,71.9,71.92,71.48,71.56,213500.0,71.9,71.92,71.48,71.56,213500.0
2010-06-09 09:50:00,71.55,71.85,71.33,71.34,155800.0,71.55,71.85,71.33,71.34,155800.0
2010-06-09 09:55:00,71.34,71.71,71.34,71.57,153400.0,71.34,71.71,71.34,71.57,153400.0
2010-06-09 10:00:00,71.5,71.63,71.1,71.22,147800.0,71.5,71.63,71.1,71.22,147800.0
2010-06-09 10:05:00,71.22,71.23,70.6,70.81,215500.0,71.22,71.23,70.6,70.81,215500.0
2010-06-09 10:10:00,70.75,70.9,70.53,70.61,146200.0,70.75,70.9,70.53,70.61,146200.0
2010-06-09 10:15:00,70.6,70.88,70.4,70.42,219600.0,70.6,70.88,70.4,70.42,219600.0
2010-06-09 10:20:00,70.38,70.57,70.28,70.45,163900.0,70.38,70.57,70.28,70.45,163900.0
2010-06-09 10:25:00,70.44,70.56,70.18,70.34,138900.0,70.44,70.56,70.18,70.34,138900.0
2010-06-09 10:30:00,70.35,70.75,70.18,70.71,134900.0,70.35,70.75,70.18,70.71,134900.0
2010-06-09 10:35:00,70.75,70.84,70.5,70.69,134200.0,70.75,70.84,70.5,70.69,134200.0
2010-06-09 10:40:00,70.75,70.99,70.61,70.96,226400.0,70.75,70.99,70.61,70.96,226400.0
2010-06-09 10:45:00,70.95,71.16,70.87,71.07,177800.0,70.95,71.16,70.87,71.07,177800.0
2010-06-09 10:50:00,71.03,71.2,70.91,71.08,131000.0,71.03,71.2,70.91,71.08,131000.0
2010-06-09 10:55:00,71.1,71.2,70.98,71.15,82500.0,71.1,71.2,70.98,71.15,82500.0
2010-06-09 11:00:00,71.15,71.49,71.11,71.49,102200.0,71.15,71.49,71.11,71.49,102200.0
2010-06-09 11:05:00,71.47,71.69,71.47,71.58,277500.0,71.47,71.69,71.47,71.58,277500.0
2010-06-09 11:10:00,71.61,71.75,71.32,71.4,119100.0,71.61,71.75,71.32,71.4,119100.0
2010-06-09 11:15:00,71.37,71.65,71.34,71.59,84100.0,71.37,71.65,71.34,71.59,84100.0
2010-06-09 11:20:00,71.59,71.85,71.54,71.78,148200.0,71.59,71.85,71.54,71.78,148200.0
2010-06-09 11:25:00,71.85,72.05,71.73,71.9,194800.0,71.85,72.05,71.73,71.9,194800.0
2010-06-09 11:30:00,71.93,71.96,71.78,71.81,75400.0,71.93,71.96,71.78,71.81,75400.0
2010-06-09 11:35:00,71.81,71.88,71.56,71.59,123700.0,71.81,71.88,71.56,71.59,123700.0
2010-06-09 11:40:00,71.59,71.84,71.55,71.61,82900.0,71.59,71.84,71.55,71.61,82900.0
2010-06-09 11:45:00,71.63,71.69,71.53,71.67,152000.0,71.63,71.69,71.53,71.67,152000.0
2010-06-09 11:50:00,71.63,71.9,71.63,71.85,87200.0,71.63,71.9,71.63,71.85,87200.0
2010-06-09 11:55:00,71.85,71.86,71.56,71.61,64400.0,71.85,71.86,71.56,71.61,64400.0
2010-06-09 12:00:00,71.59,71.66,71.42,71.51,40900.0,71.59,71.66,71.42,71.51,40900.0
2010-06-09 12:05:00,71.52,71.55,71.3,71.41,66300.0,71.52,71.55,71.3,71.41,66300.0
2010-06-09 12:10:00,71.38,71.41,71.27,71.28,79900.0,71.38,71.41,71.27,71.28,79900.0
2010-06-09 12:15:00,71.28,71.3,71.15,71.25,77500.0,71.28,71.3,71.15,71.25,77500.0
2010-06-09 12:20:00,71.27,71.58,71.27,71.56,160900.0,71.27,71.58,71.27,71.56,160900.0
2010-06-09 12:25:00,71.56,71.65,71.46,71.5,80000.0,71.56,71.65,71.46,71.5,80000.0
2010-06-09 12:30:00,71.49,71.53,71.25,71.36,51400.0,71.49,71.53,71.25,71.36,51400.0
2010-06-09 12:35:00,71.34,71.57,71.29,71.54,102800.0,71.34,71.57,71.29,71.54,102800.0
2010-06-09 12:40:00,71.53,71.53,71.36,71.41,105700.0,71.53,71.53,71.36,71.41,105700.0
2010-06-09 12:45:00,71.37,71.55,71.31,71.53,25100.0,71.37,71.55,71.31,71.53,25100.0
2010-06-09 12:50:00,71.53,71.56,71.39,71.45,78200.0,71.53,71.56,71.39,71.45,78200.0
2010-06-09 12:55:00,71.46,71.5,71.3,71.33,63000.0,71.46,71.5,71.3,71.33,63000.0
2010-06-09 13:00:00,71.32,71.44,71.3,71.3,34700.0,71.32,71.44,71.3,71.3,34700.0
2010-06-09 13:05:00,71.3,71.4,71.24,71.29,98000.0,71.3,71.4,71.24,71.29,98000.0
2010-06-09 13:10:00,71.3,71.49,71.25,71.49,64000.0,71.3,71.49,71.25,71.49,64000.0
2010-06-09 13:15:00,71.48,71.49,71.3,71.44,62300.0,71.48,71.49,71.3,71.44,62300.0
2010-06-09 13:20:00,71.44,71.44,71.18,71.27,105700.0,71.44,71.44,71.18,71.27,105700.0
2010-06-09 13:25:00,71.23,71.27,71.0,71.0,109300.0,71.23,71.27,71.0,71.0,109300.0
2010-06-09 13:30:00,71.03,71.03,70.5,70.56,150400.0,71.03,71.03,70.5,70.56,150400.0
2010-06-09 13:35:00,70.56,70.73,70.35,70.4,163000.0,70.56,70.73,70.35,70.4,163000.0
2010-06-09 13:40:00,70.4,70.69,70.25,70.69,141200.0,70.4,70.69,70.25,70.69,141200.0
2010-06-09 13:45:00,70.69,70.7,70.37,70.51,126300.0,70.69,70.7,70.37,70.51,126300.0
2010-06-09 13:50:00,70.47,70.64,70.36,70.49,87300.0,70.47,70.64,70.36,70.49,87300.0
2010-06-09 13:55:00,70.49,70.59,70.32,70.39,76600.0,70.49,70.59,70.32,70.39,76600.0
2010-06-09 14:00:00,70.42,70.54,70.2,70.28,166600.0,70.42,70.54,70.2,70.28,166600.0
2010-06-09 14:05:00,70.27,70.27,69.93,70.11,206100.0,70.27,70.27,69.93,70.11,206100.0
2010-06-09 14:10:00,70.11,70.16,69.95,70.09,145100.0,70.11,70.16,69.95,70.09,145100.0
2010-06-09 14:15:00,70.09,70.1,69.75,69.83,190000.0,70.09,70.1,69.75,69.83,190000.0
2010-06-09 14:20:00,69.83,69.86,69.61,69.7,137600.0,69.83,69.86,69.61,69.7,137600.0
2010-06-09 14:25:00,69.7,69.92,69.5,69.91,172100.0,69.7,69.92,69.5,69.91,172100.0
2010-06-09 14:30:00,69.92,70.11,69.73,69.73,163700.0,69.92,70.11,69.73,69.73,163700.0
2010-06-09 14:35:00,69.75,70.0,69.74,69.95,90400.0,69.75,70.0,69.74,69.95,90400.0
2010-06-09 14:40:00,69.95,69.97,69.55,69.69,152900.0,69.95,69.97,69.55,69.69,152900.0
2010-06-09 14:45:00,69.7,69.84,69.28,69.41,177000.0,69.7,69.84,69.28,69.41,177000.0
2010-06-09 14:50:00,69.46,69.46,69.14,69.23,151700.0,69.46,69.46,69.14,69.23,151700.0
2010-06-09 14:55:00,69.23,69.31,68.86,68.86,190300.0,69.23,69.31,68.86,68.86,190300.0
2010-06-09 15:00:00,68.89,69.2,68.77,68.84,188700.0,68.89,69.2,68.77,68.84,188700.0
2010-06-09 15:05:00,68.84,69.04,68.8,68.95,137900.0,68.84,69.04,68.8,68.95,137900.0
2010-06-09 15:10:00,68.98,68.98,68.42,68.52,257800.0,68.98,68.98,68.42,68.52,257800.0
2010-06-09 15:15:00,68.52,68.52,68.01,68.05,260500.0,68.52,68.52,68.01,68.05,260500.0
2010-06-09 15:20:00,68.02,68.23,67.92,68.1,289500.0,68.02,68.23,67.92,68.1,289500.0
2010-06-09 15:25:00,68.17,68.2,67.75,68.18,309200.0,68.17,68.2,67.75,68.18,309200.0
2010-06-09 15:30:00,68.15,68.18,67.5,67.5,383500.0,68.15,68.18,67.5,67.5,383500.0
2010-06-09 15:35:00,67.51,67.59,66.85,67.07,755400.0,67.51,67.59,66.85,67.07,755400.0
2010-06-09 15:40:00,67.08,67.64,67.06,67.3,531300.0,67.08,67.64,67.06,67.3,531300.0
2010-06-09 15:45:00,67.35,67.41,67.03,67.14,309300.0,67.35,67.41,67.03,67.14,309300.0
2010-06-09 15:50:00,67.15,67.26,67.0,67.1,435900.0,67.15,67.26,67.0,67.1,435900.0
2010-06-09 15:55:00,67.08,67.45,67.02,67.4,576200.0,67.08,67.45,67.02,67.4,576200.0
2010-06-10 09:30:00,69.14,69.57,69.01,69.18,605700.0,69.14,69.57,69.01,69.18,605700.0
2010-06-10 09:35:00,69.19,69.19,68.42,68.71,562800.0,69.19,69.19,68.42,68.71,562800.0
2010-06-10 09:40:00,68.71,69.19,68.5,69.03,366100.0,68.71,69.19,68.5,69.03,366100.0
2010-06-10 09:45:00,69.01,69.9,69.01,69.76,547600.0,69.01,69.9,69.01,69.76,547600.0
2010-06-10 09:50:00,69.79,70.6,69.65,70.25,527400.0,69.79,70.6,69.65,70.25,527400.0
2010-06-10 09:55:00,70.22,70.4,69.91,70.15,255700.0,70.22,70.4,69.91,70.15,255700.0
2010-06-10 10:00:00,70.15,70.4,69.89,69.92,235600.0,70.15,70.4,69.89,69.92,235600.0
2010-06-10 10:05:00,69.92,70.09,69.82,69.94,147500.0,69.92,70.09,69.82,69.94,147500.0
2010-06-10 10:10:00,69.91,69.98,69.54,69.61,212100.0,69.91,69.98,69.54,69.61,212100.0
2010-06-10 10:15:00,69.61,69.73,69.52,69.56,239300.0,69.61,69.73,69.52,69.56,239300.0
2010-06-10 10:20:00,69.6,69.6,69.08,69.13,256400.0,69.6,69.6,69.08,69.13,256400.0
2010-06-10 10:25:00,69.16,69.58,68.99,69.53,341400.0,69.16,69.58,68.99,69.53,341400.0
2010-06-10 10:30:00,69.51,69.89,69.48,69.82,169700.0,69.51,69.89,69.48,69.82,169700.0
2010-06-10 10:35:00,69.84,69.94,69.63,69.69,134800.0,69.84,69.94,69.63,69.69,134800.0
2010-06-10 10:40:00,69.69,70.13,69.59,70.11,213700.0,69.69,70.13,69.59,70.11,213700.0
2010-06-10 10:45:00,70.12,70.16,69.84,69.93,140300.0,70.12,70.16,69.84,69.93,140300.0
2010-06-10 10:50:00,69.93,70.27,69.85,70.27,118000.0,69.93,70.27,69.85,70.27,118000.0
2010-06-10 10:55:00,70.27,70.34,70.16,70.26,140200.0,70.27,70.34,70.16,70.26,140200.0
2010-06-10 11:00:00,70.27,70.49,70.23,70.44,101800.0,70.27,70.49,70.23,70.44,101800.0
2010-06-10 11:05:00,70.45,70.73,70.4,70.5,253100.0,70.45,70.73,70.4,70.5,253100.0
2010-06-10 11:10:00,70.46,71.14,70.43,70.97,332100.0,70.46,71.14,70.43,70.97,332100.0
2010-06-10 11:15:00,70.99,70.99,70.8,70.89,108500.0,70.99,70.99,70.8,70.89,108500.0
2010-06-10 11:20:00,70.89,71.2,70.84,71.08,141300.0,70.89,71.2,70.84,71.08,141300.0
2010-06-10 11:25:00,71.04,71.07,70.58,70.59,144300.0,71.04,71.07,70.58,70.59,144300.0
2010-06-10 11:30:00,70.56,70.62,70.21,70.21,143100.0,70.56,70.62,70.21,70.21,143100.0
2010-06-10 11:35:00,70.21,70.25,69.92,70.16,212500.0,70.21,70.25,69.92,70.16,212500.0
2010-06-10 11:40:00,70.17,70.19,69.84,69.98,206500.0,70.17,70.19,69.84,69.98,206500.0
2010-06-10 11:45:00,69.98,70.0,69.7,69.81,212500.0,69.98,70.0,69.7,69.81,212500.0
2010-06-10 11:50:00,69.82,70.17,69.8,70.17,124500.0,69.82,70.17,69.8,70.17,124500.0
2010-06-10 11:55:00,70.17,70.34,70.13,70.28,150900.0,70.17,70.34,70.13,70.28,150900.0
2010-06-10 12:00:00,70.28,70.33,70.05,70.07,79400.0,70.28,70.33,70.05,70.07,79400.0
2010-06-10 12:05:00,70.07,70.15,69.85,70.14,113100.0,70.07,70.15,69.85,70.14,113100.0
2010-06-10 12:10:00,70.17,70.26,70.05,70.05,78900.0,70.17,70.26,70.05,70.05,78900.0
2010-06-10 12:15:00,70.08,70.16,69.96,69.96,55400.0,70.08,70.16,69.96,69.96,55400.0
2010-06-10 12:20:00,69.96,70.13,69.96,70.12,77700.0,69.96,70.13,69.96,70.12,77700.0
2010-06-10 12:25:00,70.11,70.32,70.08,70.32,102200.0,70.11,70.32,70.08,70.32,102200.0
2010-06-10 12:30:00,70.33,70.48,70.28,70.3,110400.0,70.33,70.48,70.28,70.3,110400.0
2010-06-10 12:35:00,70.31,70.39,70.13,70.26,97500.0,70.31,70.39,70.13,70.26,97500.0
2010-06-10 12:40:00,70.25,70.3,70.13,70.24,86200.0,70.25,70.3,70.13,70.24,86200.0
2010-06-10 12:45:00,70.23,70.36,70.2,70.3,131200.0,70.23,70.36,70.2,70.3,131200.0
2010-06-10 12:50:00,70.3,70.48,70.2,70.48,175800.0,70.3,70.48,70.2,70.48,175800.0
2010-06-10 12:55:00,70.48,70.56,70.38,70.51,86100.0,70.48,70.56,70.38,70.51,86100.0
2010-06-10 13:00:00,70.53,70.54,70.39,70.42,71900.0,70.53,70.54,70.39,70.42,71900.0
2010-06-10 13:05:00,70.41,70.56,70.37,70.53,69100.0,70.41,70.56,70.37,70.53,69100.0
2010-06-10 13:10:00,70.53,70.97,70.51,70.96,178000.0,70.53,70.97,70.51,70.96,178000.0
2010-06-10 13:15:00,70.97,71.04,70.85,70.96,189900.0,70.97,71.04,70.85,70.96,189900.0
2010-06-10 13:20:00,70.96,71.0,70.74,70.83,85500.0,70.96,71.0,70.74,70.83,85500.0
2010-06-10 13:25:00,70.8,71.05,70.8,71.04,108200.0,70.8,71.05,70.8,71.04,108200.0
2010-06-10 13:30:00,71.03,71.39,70.97,71.33,199800.0,71.03,71.39,70.97,71.33,199800.0
2010-06-10 13:35:00,71.33,71.39,71.22,71.24,165400.0,71.33,71.39,71.22,71.24,165400.0
2010-06-10 13:40:00,71.26,71.34,71.18,71.2,67700.0,71.26,71.34,71.18,71.2,67700.0
2010-06-10 13:45:00,71.19,71.35,71.18,71.35,74900.0,71.19,71.35,71.18,71.35,74900.0
2010-06-10 13:50:00,71.35,71.38,71.25,71.33,121900.0,71.35,71.38,71.25,71.33,121900.0
2010-06-10 13:55:00,71.32,71.55,71.27,71.48,148300.0,71.32,71.55,71.27,71.48,148300.0
2010-06-10 14:00:00,71.51,71.52,71.35,71.5,83900.0,71.51,71.52,71.35,71.5,83900.0
2010-06-10 14:05:00,71.5,71.65,71.4,71.44,174500.0,71.5,71.65,71.4,71.44,174500.0
2010-06-10 14:10:00,71.42,71.49,71.32,71.43,118200.0,71.42,71.49,71.32,71.43,118200.0
2010-06-10 14:15:00,71.43,71.84,71.42,71.8,127700.0,71.43,71.84,71.42,71.8,127700.0
2010-06-10 14:20:00,71.79,71.94,71.78,71.86,129300.0,71.79,71.94,71.78,71.86,129300.0
2010-06-10 14:25:00,71.86,71.97,71.82,71.83,135400.0,71.86,71.97,71.82,71.83,135400.0
2010-06-10 14:30:00,71.84,71.95,71.83,71.9,102300.0,71.84,71.95,71.83,71.9,102300.0
2010-06-10 14:35:00,71.9,72.25,71.9,72.22,273600.0,71.9,72.25,71.9,72.22,273600.0
2010-06-10 14:40:00,72.23,72.6,72.17,72.58,249500.0,72.23,72.6,72.17,72.58,249500.0
2010-06-10 14:45:00,72.6,72.6,72.19,72.38,294400.0,72.6,72.6,72.19,72.38,294400.0
2010-06-10 14:50:00,72.35,72.37,72.1,72.29,167000.0,72.35,72.37,72.1,72.29,167000.0
2010-06-10 14:55:00,72.29,72.32,72.0,72.18,215600.0,72.29,72.32,72.0,72.18,215600.0
2010-06-10 15:00:00,72.17,72.25,72.07,72.19,135000.0,72.17,72.25,72.07,72.19,135000.0
2010-06-10 15:05:00,72.19,72.37,72.17,72.3,164700.0,72.19,72.37,72.17,72.3,164700.0
2010-06-10 15:10:00,72.34,72.35,72.2,72.33,99200.0,72.34,72.35,72.2,72.33,99200.0
2010-06-10 15:15:00,72.34,72.57,72.31,72.57,200900.0,72.34,72.57,72.31,72.57,200900.0
2010-06-10 15:20:00,72.56,72.6,72.35,72.48,278500.0,72.56,72.6,72.35,72.48,278500.0
2010-06-10 15:25:00,72.52,72.52,72.11,72.19,169300.0,72.52,72.52,72.11,72.19,169300.0
2010-06-10 15:30:00,72.19,72.39,72.19,72.32,128300.0,72.19,72.39,72.19,72.32,128300.0
2010-06-10 15:35:00,72.35,72.45,72.11,72.18,168800.0,72.35,72.45,72.11,72.18,168800.0
2010-06-10 15:40:00,72.17,72.43,72.17,72.36,141900.0,72.17,72.43,72.17,72.36,141900.0
2010-06-10 15:45:00,72.36,72.5,72.29,72.5,147500.0,72.36,72.5,72.29,72.5,147500.0
2010-06-10 15:50:00,72.49,72.67,72.46,72.55,287700.0,72.49,72.67,72.46,72.55,287700.0
2010-06-10 15:55:00,72.56,72.72,72.53,72.6,419900.0,72.56,72.72,72.53,72.6,419900.0
2010-06-11 09:30:00,71.39,71.9,71.3,71.43,343900.0,71.39,71.9,71.3,71.43,343900.0
2010-06-11 09:35:00,71.46,71.64,71.23,71.23,235400.0,71.46,71.64,71.23,71.23,235400.0
2010-06-11 09:40:00,71.23,71.7,71.22,71.52,203700.0,71.23,71.7,71.22,71.52,203700.0
2010-06-11 09:45:00,71.49,71.64,71.32,71.46,138600.0,71.49,71.64,71.32,71.46,138600.0
2010-06-11 09:50:00,71.41,71.8,71.41,71.55,145600.0,71.41,71.8,71.41,71.55,145600.0
2010-06-11 09:55:00,71.56,72.18,71.55,72.08,274400.0,71.56,72.18,71.55,72.08,274400.0
2010-06-11 10:00:00,72.05,72.35,71.82,72.24,221500.0,72.05,72.35,71.82,72.24,221500.0
2010-06-11 10:05:00,72.25,72.73,72.03,72.7,251500.0,72.25,72.73,72.03,72.7,251500.0
2010-06-11 10:10:00,72.7,73.02,72.68,72.88,355000.0,72.7,73.02,72.68,72.88,355000.0
2010-06-11 10:15:00,72.89,73.18,72.83,72.96,276200.0,72.89,73.18,72.83,72.96,276200.0
2010-06-11 10:20:00,72.95,73.35,72.94,73.23,195100.0,72.95,73.35,72.94,73.23,195100.0
2010-06-11 10:25:00,73.21,73.26,73.07,73.23,80000.0,73.21,73.26,73.07,73.23,80000.0
2010-06-11 10:30:00,73.24,73.34,72.95,73.0,100700.0,73.24,73.34,72.95,73.0,100700.0
2010-06-11 10:35:00,72.97,73.0,72.66,72.75,122900.0,72.97,73.0,72.66,72.75,122900.0
2010-06-11 10:40:00,72.75,73.06,72.73,72.9,79100.0,72.75,73.06,72.73,72.9,79100.0
2010-06-11 10:45:00,72.93,72.93,72.54,72.71,129800.0,72.93,72.93,72.54,72.71,129800.0
2010-06-11 10:50:00,72.75,72.75,72.16,72.31,118400.0,72.75,72.75,72.16,72.31,118400.0
2010-06-11 10:55:00,72.29,72.38,72.1,72.23,90400.0,72.29,72.38,72.1,72.23,90400.0
2010-06-11 11:00:00,72.26,72.28,71.84,71.95,129700.0,72.26,72.28,71.84,71.95,129700.0
2010-06-11 11:05:00,71.95,72.11,71.64,71.74,124600.0,71.95,72.11,71.64,71.74,124600.0
2010-06-11 11:10:00,71.79,72.06,71.6,71.95,121600.0,71.79,72.06,71.6,71.95,121600.0
2010-06-11 11:15:00,71.93,71.95,71.63,71.95,67200.0,71.93,71.95,71.63,71.95,67200.0
2010-06-11 11:20:00,71.92,72.16,71.85,72.02,95300.0,71.92,72.16,71.85,72.02,95300.0
2010-06-11 11:25:00,72.08,72.33,72.02,72.13,68800.0,72.08,72.33,72.02,72.13,68800.0
2010-06-11 11:30:00,72.13,72.33,72.1,72.31,100200.0,72.13,72.33,72.1,72.31,100200.0
2010-06-11 11:35:00,72.33,72.43,72.22,72.23,127900.0,72.33,72.43,72.22,72.23,127900.0
2010-06-11 11:40:00,72.22,72.26,72.0,72.04,104100.0,72.22,72.26,72.0,72.04,104100.0
2010-06-11 11:45:00,72.03,72.43,72.0,72.43,56500.0,72.03,72.43,72.0,72.43,56500.0
2010-06-11 11:50:00,72.43,72.64,72.42,72.55,77600.0,72.43,72.64,72.42,72.55,77600.0
2010-06-11 11:55:00,72.57,72.57,72.25,72.46,50000.0,72.57,72.57,72.25,72.46,50000.0
2010-06-11 12:00:00,72.42,72.47,72.15,72.25,50600.0,72.42,72.47,72.15,72.25,50600.0
2010-06-11 12:05:00,72.25,72.36,72.21,72.31,53600.0,72.25,72.36,72.21,72.31,53600.0
2010-06-11 12:10:00,72.35,72.43,72.22,72.28,40500.0,72.35,72.43,72.22,72.28,40500.0
2010-06-11 12:15:00,72.27,72.45,72.27,72.41,65600.0,72.27,72.45,72.27,72.41,65600.0
2010-06-11 12:20:00,72.4,72.4,72.1,72.11,56300.0,72.4,72.4,72.1,72.11,56300.0
2010-06-11 12:25:00,72.1,72.21,71.98,72.21,68300.0,72.1,72.21,71.98,72.21,68300.0
2010-06-11 12:30:00,72.23,72.23,71.85,72.08,122800.0,72.23,72.23,71.85,72.08,122800.0
2010-06-11 12:35:00,72.08,72.26,72.04,72.06,75700.0,72.08,72.26,72.04,72.06,75700.0
2010-06-11 12:40:00,72.08,72.34,72.05,72.22,60000.0,72.08,72.34,72.05,72.22,60000.0
2010-06-11 12:45:00,72.2,72.27,72.09,72.14,52800.0,72.2,72.27,72.09,72.14,52800.0
2010-06-11 12:50:00,72.1,72.14,72.01,72.06,30900.0,72.1,72.14,72.01,72.06,30900.0
2010-06-11 12:55:00,72.06,72.08,72.0,72.04,50000.0,72.06,72.08,72.0,72.04,50000.0
2010-06-11 13:00:00,72.04,72.17,72.01,72.1,45000.0,72.04,72.17,72.01,72.1,45000.0
2010-06-11 13:05:00,72.12,72.32,72.1,72.29,81900.0,72.12,72.32,72.1,72.29,81900.0
2010-06-11 13:10:00,72.28,72.34,72.2,72.32,53900.0,72.28,72.34,72.2,72.32,53900.0
2010-06-11 13:15:00,72.32,72.37,72.16,72.16,42600.0,72.32,72.37,72.16,72.16,42600.0
2010-06-11 13:20:00,72.15,72.18,72.06,72.1,33000.0,72.15,72.18,72.06,72.1,33000.0
2010-06-11 13:25:00,72.1,72.1,72.0,72.07,74200.0,72.1,72.1,72.0,72.07,74200.0
2010-06-11 13:30:00,72.06,72.15,71.8,71.89,62100.0,72.06,72.15,71.8,71.89,62100.0
2010-06-11 13:35:00,71.88,72.05,71.86,72.01,60500.0,71.88,72.05,71.86,72.01,60500.0
2010-06-11 13:40:00,72.0,72.02,71.73,71.92,73500.0,72.0,72.02,71.73,71.92,73500.0
2010-06-11 13:45:00,71.92,71.94,71.8,71.81,39900.0,71.92,71.94,71.8,71.81,39900.0
2010-06-11 13:50:00,71.82,71.97,71.72,71.73,48100.0,71.82,71.97,71.72,71.73,48100.0
2010-06-11 13:55:00,71.77,71.92,71.77,71.83,43600.0,71.77,71.92,71.77,71.83,43600.0
2010-06-11 14:00:00,71.84,71.91,71.76,71.91,37700.0,71.84,71.91,71.76,71.91,37700.0
2010-06-11 14:05:00,71.9,72.11,71.9,72.01,80200.0,71.9,72.11,71.9,72.01,80200.0
2010-06-11 14:10:00,72.05,72.05,71.82,71.82,18100.0,72.05,72.05,71.82,71.82,18100.0
2010-06-11 14:15:00,71.82,71.88,71.6,71.67,81700.0,71.82,71.88,71.6,71.67,81700.0
2010-06-11 14:20:00,71.65,71.75,71.51,71.54,63900.0,71.65,71.75,71.51,71.54,63900.0
2010-06-11 14:25:00,71.54,71.67,71.41,71.63,92100.0,71.54,71.67,71.41,71.63,92100.0
2010-06-11 14:30:00,71.65,71.83,71.63,71.73,29800.0,71.65,71.83,71.63,71.73,29800.0
2010-06-11 14:35:00,71.75,71.75,71.63,71.67,39700.0,71.75,71.75,71.63,71.67,39700.0
2010-06-11 14:40:00,71.68,71.68,71.55,71.61,46000.0,71.68,71.68,71.55,71.61,46000.0
2010-06-11 14:45:00,71.61,71.86,71.6,71.8,134800.0,71.61,71.86,71.6,71.8,134800.0
2010-06-11 14:50:00,71.8,71.88,71.78,71.83,54200.0,71.8,71.88,71.78,71.83,54200.0
2010-06-11 14:55:00,71.81,71.86,71.67,71.81,34400.0,71.81,71.86,71.67,71.81,34400.0
2010-06-11 15:00:00,71.83,72.27,71.79,71.94,82100.0,71.83,72.27,71.79,71.94,82100.0
2010-06-11 15:05:00,71.94,71.97,71.79,71.79,60300.0,71.94,71.97,71.79,71.79,60300.0
2010-06-11 15:10:00,71.79,71.79,71.6,71.64,57300.0,71.79,71.79,71.6,71.64,57300.0
2010-06-11 15:15:00,71.64,71.99,71.64,71.92,48300.0,71.64,71.99,71.64,71.92,48300.0
2010-06-11 15:20:00,71.91,71.99,71.82,71.97,48300.0,71.91,71.99,71.82,71.97,48300.0
2010-06-11 15:25:00,71.98,72.25,71.98,72.19,89100.0,71.98,72.25,71.98,72.19,89100.0
2010-06-11 15:30:00,72.19,72.25,72.01,72.15,84200.0,72.19,72.25,72.01,72.15,84200.0
2010-06-11 15:35:00,72.15,72.45,72.14,72.45,105200.0,72.15,72.45,72.14,72.45,105200.0
2010-06-11 15:40:00,72.42,72.65,72.39,72.5,174500.0,72.42,72.65,72.39,72.5,174500.0
2010-06-11 15:45:00,72.47,72.63,72.41,72.6,171000.0,72.47,72.63,72.41,72.6,171000.0
2010-06-11 15:50:00,72.59,72.62,72.38,72.57,182400.0,72.59,72.62,72.38,72.57,182400.0
2010-06-11 15:55:00,72.58,72.85,72.57,72.85,370400.0,72.58,72.85,72.57,72.85,370400.0
2010-06-14 09:30:00,74.2,74.39,73.92,74.1,400900.0,74.2,74.39,73.92,74.1,400900.0
2010-06-14 09:35:00,74.1,74.45,73.7,73.73,488400.0,74.1,74.45,73.7,73.73,488400.0
2010-06-14 09:40:00,73.84,74.19,73.6,74.15,203800.0,73.84,74.19,73.6,74.15,203800.0
2010-06-14 09:45:00,74.14,74.6,73.95,74.58,274200.0,74.14,74.6,73.95,74.58,274200.0
2010-06-14 09:50:00,74.59,74.8,74.42,74.42,301800.0,74.59,74.8,74.42,74.42,301800.0
2010-06-14 09:55:00,74.43,74.61,74.37,74.49,149100.0,74.43,74.61,74.37,74.49,149100.0
2010-06-14 10:00:00,74.49,74.95,74.47,74.75,264500.0,74.49,74.95,74.47,74.75,264500.0
2010-06-14 10:05:00,74.75,74.83,74.54,74.68,145300.0,74.75,74.83,74.54,74.68,145300.0
2010-06-14 10:10:00,74.68,74.8,74.56,74.63,129200.0,74.68,74.8,74.56,74.63,129200.0
2010-06-14 10:15:00,74.62,74.76,74.51,74.75,97400.0,74.62,74.76,74.51,74.75,97400.0
2010-06-14 10:20:00,74.72,74.85,74.67,74.68,110200.0,74.72,74.85,74.67,74.68,110200.0
2010-06-14 10:25:00,74.65,74.7,74.48,74.49,141200.0,74.65,74.7,74.48,74.49,141200.0
2010-06-14 10:30:00,74.5,74.54,74.07,74.14,221700.0,74.5,74.54,74.07,74.14,221700.0
2010-06-14 10:35:00,74.14,74.25,74.1,74.15,117200.0,74.14,74.25,74.1,74.15,117200.0
2010-06-14 10:40:00,74.2,74.47,74.16,74.37,75300.0,74.2,74.47,74.16,74.37,75300.0
2010-06-14 10:45:00,74.37,74.47,74.24,74.4,71900.0,74.37,74.47,74.24,74.4,71900.0
2010-06-14 10:50:00,74.4,74.42,74.12,74.19,76900.0,74.4,74.42,74.12,74.19,76900.0
2010-06-14 10:55:00,74.2,74.41,74.19,74.36,61700.0,74.2,74.41,74.19,74.36,61700.0
2010-06-14 11:00:00,74.39,74.39,74.22,74.28,51500.0,74.39,74.39,74.22,74.28,51500.0
2010-06-14 11:05:00,74.28,74.68,74.25,74.68,94100.0,74.28,74.68,74.25,74.68,94100.0
2010-06-14 11:10:00,74.67,74.8,74.59,74.76,79500.0,74.67,74.8,74.59,74.76,79500.0
2010-06-14 11:15:00,74.75,74.78,74.55,74.62,69300.0,74.75,74.78,74.55,74.62,69300.0
2010-06-14 11:20:00,74.57,74.68,74.43,74.48,50900.0,74.57,74.68,74.43,74.48,50900.0
2010-06-14 11:25:00,74.5,74.55,74.3,74.34,88100.0,74.5,74.55,74.3,74.34,88100.0
2010-06-14 11:30:00,74.3,74.5,74.3,74.49,50500.0,74.3,74.5,74.3,74.49,50500.0
2010-06-14 11:35:00,74.5,74.52,74.32,74.37,41500.0,74.5,74.52,74.32,74.37,41500.0
2010-06-14 11:40:00,74.36,74.57,74.33,74.55,39700.0,74.36,74.57,74.33,74.55,39700.0
2010-06-14 11:45:00,74.5,74.56,74.49,74.5,42800.0,74.5,74.56,74.49,74.5,42800.0
2010-06-14 11:50:00,74.54,74.7,74.5,74.61,70700.0,74.54,74.7,74.5,74.61,70700.0
2010-06-14 11:55:00,74.61,74.64,74.57,74.61,27300.0,74.61,74.64,74.57,74.61,27300.0
2010-06-14 12:00:00,74.61,74.65,74.56,74.63,46600.0,74.61,74.65,74.56,74.63,46600.0
2010-06-14 12:05:00,74.63,74.69,74.55,74.64,36700.0,74.63,74.69,74.55,74.64,36700.0
2010-06-14 12:10:00,74.61,74.74,74.6,74.7,34000.0,74.61,74.74,74.6,74.7,34000.0
2010-06-14 12:15:00,74.72,74.72,74.46,74.46,44900.0,74.72,74.72,74.46,74.46,44900.0
2010-06-14 12:20:00,74.45,74.53,74.43,74.46,43200.0,74.45,74.53,74.43,74.46,43200.0
2010-06-14 12:25:00,74.49,74.65,74.45,74.64,38000.0,74.49,74.65,74.45,74.64,38000.0
2010-06-14 12:30:00,74.64,74.67,74.55,74.65,26900.0,74.64,74.67,74.55,74.65,26900.0
2010-06-14 12:35:00,74.65,74.67,74.61,74.65,38800.0,74.65,74.67,74.61,74.65,38800.0
2010-06-14 12:40:00,74.64,74.66,74.6,74.65,34500.0,74.64,74.66,74.6,74.65,34500.0
2010-06-14 12:45:00,74.64,74.72,74.6,74.6,52500.0,74.64,74.72,74.6,74.6,52500.0
2010-06-14 12:50:00,74.66,74.66,74.5,74.52,37000.0,74.66,74.66,74.5,74.52,37000.0
2010-06-14 12:55:00,74.55,74.56,74.35,74.37,60000.0,74.55,74.56,74.35,74.37,60000.0
2010-06-14 13:00:00,74.37,74.43,74.37,74.42,55800.0,74.37,74.43,74.37,74.42,55800.0
2010-06-14 13:05:00,74.42,74.52,74.2,74.23,114000.0,74.42,74.52,74.2,74.23,114000.0
2010-06-14 13:10:00,74.23,74.39,74.11,74.23,66800.0,74.23,74.39,74.11,74.23,66800.0
2010-06-14 13:15:00,74.25,74.53,74.19,74.27,61400.0,74.25,74.53,74.19,74.27,61400.0
2010-06-14 13:20:00,74.28,74.37,74.25,74.3,38000.0,74.28,74.37,74.25,74.3,38000.0
2010-06-14 13:25:00,74.3,74.32,74.16,74.16,40700.0,74.3,74.32,74.16,74.16,40700.0
2010-06-14 13:30:00,74.17,74.27,74.16,74.25,30100.0,74.17,74.27,74.16,74.25,30100.0
2010-06-14 13:35:00,74.24,74.4,74.17,74.37,42200.0,74.24,74.4,74.17,74.37,42200.0
2010-06-14 13:40:00,74.37,74.41,74.29,74.33,21000.0,74.37,74.41,74.29,74.33,21000.0
2010-06-14 13:45:00,74.34,74.36,74.21,74.22,47100.0,74.34,74.36,74.21,74.22,47100.0
2010-06-14 13:50:00,74.22,74.25,73.91,73.96,122400.0,74.22,74.25,73.91,73.96,122400.0
2010-06-14 13:55:00,73.95,74.12,73.65,73.68,103400.0,73.95,74.12,73.65,73.68,103400.0
2010-06-14 14:00:00,73.66,73.75,73.5,73.59,189700.0,73.66,73.75,73.5,73.59,189700.0
2010-06-14 14:05:00,73.54,73.63,73.3,73.49,156700.0,73.54,73.63,73.3,73.49,156700.0
2010-06-14 14:10:00,73.5,73.64,73.45,73.45,48100.0,73.5,73.64,73.45,73.45,48100.0
2010-06-14 14:15:00,73.45,73.48,73.11,73.28,110000.0,73.45,73.48,73.11,73.28,110000.0
2010-06-14 14:20:00,73.32,73.54,73.16,73.53,62900.0,73.32,73.54,73.16,73.53,62900.0
2010-06-14 14:25:00,73.49,73.51,73.3,73.49,39300.0,73.49,73.51,73.3,73.49,39300.0
2010-06-14 14:30:00,73.49,73.5,73.25,73.48,58400.0,73.49,73.5,73.25,73.48,58400.0
2010-06-14 14:35:00,73.49,73.53,73.25,73.32,56800.0,73.49,73.53,73.25,73.32,56800.0
2010-06-14 14:40:00,73.3,73.59,73.1,73.54,74000.0,73.3,73.59,73.1,73.54,74000.0
2010-06-14 14:45:00,73.54,73.76,73.54,73.67,80500.0,73.54,73.76,73.54,73.67,80500.0
2010-06-14 14:50:00,73.7,73.78,73.6,73.78,39500.0,73.7,73.78,73.6,73.78,39500.0
2010-06-14 14:55:00,73.79,73.83,73.66,73.78,46100.0,73.79,73.83,73.66,73.78,46100.0
2010-06-14 15:00:00,73.76,74.04,73.56,73.57,130800.0,73.76,74.04,73.56,73.57,130800.0
2010-06-14 15:05:00,73.59,73.75,73.5,73.75,76700.0,73.59,73.75,73.5,73.75,76700.0
2010-06-14 15:10:00,73.74,73.75,73.63,73.64,44100.0,73.74,73.75,73.63,73.64,44100.0
2010-06-14 15:15:00,73.64,73.86,73.61,73.73,60200.0,73.64,73.86,73.61,73.73,60200.0
2010-06-14 15:20:00,73.72,73.74,73.48,73.52,80700.0,73.72,73.74,73.48,73.52,80700.0
2010-06-14 15:25:00,73.54,73.69,73.46,73.63,71000.0,73.54,73.69,73.46,73.63,71000.0
2010-06-14 15:30:00,73.61,73.75,73.3,73.33,114700.0,73.61,73.75,73.3,73.33,114700.0
2010-06-14 15:35:00,73.33,73.38,72.88,72.99,278700.0,73.33,73.38,72.88,72.99,278700.0
2010-06-14 15:40:00,73.0,73.24,72.86,73.2,170300.0,73.0,73.24,72.86,73.2,170300.0
2010-06-14 15:45:00,73.2,73.45,73.13,73.26,173800.0,73.2,73.45,73.13,73.26,173800.0
2010-06-14 15:50:00,73.23,73.28,72.82,72.96,200400.0,73.23,73.28,72.82,72.96,200400.0
2010-06-14 15:55:00,72.97,73.06,72.8,72.93,281700.0,72.97,73.06,72.8,72.93,281700.0
2010-06-15 09:30:00,73.5,73.74,73.2,73.45,208800.0,73.5,73.74,73.2,73.45,208800.0
2010-06-15 09:35:00,73.4,73.85,73.32,73.71,156100.0,73.4,73.85,73.32,73.71,156100.0
2010-06-15 09:40:00,73.74,73.85,73.63,73.76,108500.0,73.74,73.85,73.63,73.76,108500.0
2010-06-15 09:45:00,73.75,74.07,73.7,73.81,124000.0,73.75,74.07,73.7,73.81,124000.0
2010-06-15 09:50:00,73.85,74.1,73.8,74.0,139800.0,73.85,74.1,73.8,74.0,139800.0
2010-06-15 09:55:00,74.01,74.22,73.82,73.89,148800.0,74.01,74.22,73.82,73.89,148800.0
2010-06-15 10:00:00,73.88,74.04,73.76,73.8,115500.0,73.88,74.04,73.76,73.8,115500.0
2010-06-15 10:05:00,73.84,73.95,73.64,73.77,115500.0,73.84,73.95,73.64,73.77,115500.0
2010-06-15 10:10:00,73.79,73.8,73.26,73.38,157400.0,73.79,73.8,73.26,73.38,157400.0
2010-06-15 10:15:00,73.36,73.4,73.26,73.38,92000.0,73.36,73.4,73.26,73.38,92000.0
2010-06-15 10:20:00,73.35,73.57,73.28,73.49,66800.0,73.35,73.57,73.28,73.49,66800.0
2010-06-15 10:25:00,73.5,73.56,73.4,73.45,80800.0,73.5,73.56,73.4,73.45,80800.0
2010-06-15 10:30:00,73.42,73.53,73.25,73.28,71500.0,73.42,73.53,73.25,73.28,71500.0
2010-06-15 10:35:00,73.28,73.52,73.25,73.44,78100.0,73.28,73.52,73.25,73.44,78100.0
2010-06-15 10:40:00,73.43,73.52,73.25,73.48,48600.0,73.43,73.52,73.25,73.48,48600.0
2010-06-15 10:45:00,73.49,73.69,73.48,73.55,77900.0,73.49,73.69,73.48,73.55,77900.0
2010-06-15 10:50:00,73.57,73.6,73.4,73.57,57500.0,73.57,73.6,73.4,73.57,57500.0
2010-06-15 10:55:00,73.6,73.68,73.54,73.65,55900.0,73.6,73.68,73.54,73.65,55900.0
2010-06-15 11:00:00,73.64,73.91,73.57,73.57,82500.0,73.64,73.91,73.57,73.57,82500.0
2010-06-15 11:05:00,73.6,73.75,73.54,73.72,42400.0,73.6,73.75,73.54,73.72,42400.0
2010-06-15 11:10:00,73.76,73.76,73.55,73.6,31600.0,73.76,73.76,73.55,73.6,31600.0
2010-06-15 11:15:00,73.61,73.75,73.57,73.57,65300.0,73.61,73.75,73.57,73.57,65300.0
2010-06-15 11:20:00,73.65,73.66,73.56,73.64,20600.0,73.65,73.66,73.56,73.64,20600.0
2010-06-15 11:25:00,73.64,73.72,73.62,73.65,21000.0,73.64,73.72,73.62,73.65,21000.0
2010-06-15 11:30:00,73.65,73.68,73.51,73.56,66400.0,73.65,73.68,73.51,73.56,66400.0
2010-06-15 11:35:00,73.55,73.58,73.44,73.44,64300.0,73.55,73.58,73.44,73.44,64300.0
2010-06-15 11:40:00,73.44,73.57,73.42,73.56,29000.0,73.44,73.57,73.42,73.56,29000.0
2010-06-15 11:45:00,73.57,73.67,73.56,73.65,33800.0,73.57,73.67,73.56,73.65,33800.0
2010-06-15 11:50:00,73.67,73.9,73.67,73.86,91000.0,73.67,73.9,73.67,73.86,91000.0
2010-06-15 11:55:00,73.89,73.95,73.81,73.92,77700.0,73.89,73.95,73.81,73.92,77700.0
2010-06-15 12:00:00,73.93,74.0,73.9,73.9,76300.0,73.93,74.0,73.9,73.9,76300.0
2010-06-15 12:05:00,73.92,73.97,73.82,73.89,27200.0,73.92,73.97,73.82,73.89,27200.0
2010-06-15 12:10:00,73.85,74.0,73.83,73.95,55900.0,73.85,74.0,73.83,73.95,55900.0
2010-06-15 12:15:00,73.96,74.15,73.95,74.09,65900.0,73.96,74.15,73.95,74.09,65900.0
2010-06-15 12:20:00,74.1,74.25,74.01,74.22,102800.0,74.1,74.25,74.01,74.22,102800.0
2010-06-15 12:25:00,74.21,74.31,74.19,74.21,117400.0,74.21,74.31,74.19,74.21,117400.0
2010-06-15 12:30:00,74.21,74.22,74.09,74.11,78800.0,74.21,74.22,74.09,74.11,78800.0
2010-06-15 12:35:00,74.11,74.17,73.82,74.0,101400.0,74.11,74.17,73.82,74.0,101400.0
2010-06-15 12:40:00,73.99,74.24,73.96,74.21,42200.0,73.99,74.24,73.96,74.21,42200.0
2010-06-15 12:45:00,74.22,74.43,74.16,74.29,120000.0,74.22,74.43,74.16,74.29,120000.0
2010-06-15 12:50:00,74.3,74.33,74.25,74.3,45200.0,74.3,74.33,74.25,74.3,45200.0
2010-06-15 12:55:00,74.29,74.4,74.25,74.35,50700.0,74.29,74.4,74.25,74.35,50700.0
2010-06-15 13:00:00,74.38,74.69,74.37,74.64,218700.0,74.38,74.69,74.37,74.64,218700.0
2010-06-15 13:05:00,74.66,74.66,74.26,74.38,92300.0,74.66,74.66,74.26,74.38,92300.0
2010-06-15 13:10:00,74.34,74.45,74.27,74.33,69800.0,74.34,74.45,74.27,74.33,69800.0
2010-06-15 13:15:00,74.38,74.5,74.38,74.47,88100.0,74.38,74.5,74.38,74.47,88100.0
2010-06-15 13:20:00,74.48,74.51,74.42,74.48,55600.0,74.48,74.51,74.42,74.48,55600.0
2010-06-15 13:25:00,74.44,74.48,74.35,74.36,63400.0,74.44,74.48,74.35,74.36,63400.0
2010-06-15 13:30:00,74.38,74.4,74.31,74.34,40100.0,74.38,74.4,74.31,74.34,40100.0
2010-06-15 13:35:00,74.39,74.49,74.28,74.38,48100.0,74.39,74.49,74.28,74.38,48100.0
2010-06-15 13:40:00,74.36,74.36,74.2,74.26,48200.0,74.36,74.36,74.2,74.26,48200.0
2010-06-15 13:45:00,74.25,74.35,74.2,74.31,33100.0,74.25,74.35,74.2,74.31,33100.0
2010-06-15 13:50:00,74.34,74.46,74.31,74.32,31900.0,74.34,74.46,74.31,74.32,31900.0
2010-06-15 13:55:00,74.34,74.37,74.28,74.35,27400.0,74.34,74.37,74.28,74.35,27400.0
2010-06-15 14:00:00,74.33,74.36,74.23,74.29,87500.0,74.33,74.36,74.23,74.29,87500.0
2010-06-15 14:05:00,74.27,74.5,74.22,74.46,47000.0,74.27,74.5,74.22,74.46,47000.0
2010-06-15 14:10:00,74.49,74.49,74.39,74.42,53700.0,74.49,74.49,74.39,74.42,53700.0
2010-06-15 14:15:00,74.43,74.52,74.42,74.46,85400.0,74.43,74.52,74.42,74.46,85400.0
2010-06-15 14:20:00,74.49,74.62,74.46,74.55,119100.0,74.49,74.62,74.46,74.55,119100.0
2010-06-15 14:25:00,74.54,74.6,74.51,74.59,55400.0,74.54,74.6,74.51,74.59,55400.0
2010-06-15 14:30:00,74.59,74.63,74.54,74.59,68000.0,74.59,74.63,74.54,74.59,68000.0
2010-06-15 14:35:00,74.56,74.81,74.55,74.75,129700.0,74.56,74.81,74.55,74.75,129700.0
2010-06-15 14:40:00,74.74,74.75,74.61,74.72,97000.0,74.74,74.75,74.61,74.72,97000.0
2010-06-15 14:45:00,74.71,74.73,74.58,74.66,76600.0,74.71,74.73,74.58,74.66,76600.0
2010-06-15 14:50:00,74.66,74.73,74.62,74.68,56300.0,74.66,74.73,74.62,74.68,56300.0
2010-06-15 14:55:00,74.67,74.72,74.6,74.68,83000.0,74.67,74.72,74.6,74.68,83000.0
2010-06-15 15:00:00,74.68,74.72,74.61,74.65,111400.0,74.68,74.72,74.61,74.65,111400.0
2010-06-15 15:05:00,74.67,74.83,74.63,74.73,120200.0,74.67,74.83,74.63,74.73,120200.0
2010-06-15 15:10:00,74.75,74.82,74.69,74.73,71400.0,74.75,74.82,74.69,74.73,71400.0
2010-06-15 15:15:00,74.71,74.83,74.69,74.78,75000.0,74.71,74.83,74.69,74.78,75000.0
2010-06-15 15:20:00,74.81,74.83,74.66,74.75,124800.0,74.81,74.83,74.66,74.75,124800.0
2010-06-15 15:25:00,74.75,74.8,74.69,74.71,75300.0,74.75,74.8,74.69,74.71,75300.0
2010-06-15 15:30:00,74.74,74.74,74.65,74.74,72100.0,74.74,74.74,74.65,74.74,72100.0
2010-06-15 15:35:00,74.73,74.97,74.71,74.94,216200.0,74.73,74.97,74.71,74.94,216200.0
2010-06-15 15:40:00,74.95,75.0,74.89,74.97,261200.0,74.95,75.0,74.89,74.97,261200.0
2010-06-15 15:45:00,74.96,75.15,74.95,75.14,515600.0,74.96,75.15,74.95,75.14,515600.0
2010-06-15 15:50:00,75.15,75.34,75.13,75.31,452400.0,75.15,75.34,75.13,75.31,452400.0
2010-06-15 15:55:00,75.31,75.4,75.21,75.37,530800.0,75.31,75.4,75.21,75.37,530800.0
2010-06-16 09:30:00,74.86,75.3,74.57,75.3,283500.0,74.86,75.3,74.57,75.3,283500.0
2010-06-16 09:35:00,75.3,75.72,75.13,75.62,245000.0,75.3,75.72,75.13,75.62,245000.0
2010-06-16 09:40:00,75.66,75.94,75.56,75.94,248600.0,75.66,75.94,75.56,75.94,248600.0
2010-06-16 09:45:00,75.93,76.0,75.6,75.84,236700.0,75.93,76.0,75.6,75.84,236700.0
2010-06-16 09:50:00,75.82,75.89,75.5,75.63,181500.0,75.82,75.89,75.5,75.63,181500.0
2010-06-16 09:55:00,75.63,75.98,75.63,75.96,131900.0,75.63,75.98,75.63,75.96,131900.0
2010-06-16 10:00:00,75.96,76.33,75.75,76.26,374200.0,75.96,76.33,75.75,76.26,374200.0
2010-06-16 10:05:00,76.28,76.3,76.02,76.09,162400.0,76.28,76.3,76.02,76.09,162400.0
2010-06-16 10:10:00,76.06,76.16,75.92,76.13,150800.0,76.06,76.16,75.92,76.13,150800.0
2010-06-16 10:15:00,76.13,76.13,75.8,75.87,104400.0,76.13,76.13,75.8,75.87,104400.0
2010-06-16 10:20:00,75.8,75.94,75.72,75.81,164900.0,75.8,75.94,75.72,75.81,164900.0
2010-06-16 10:25:00,75.81,75.98,75.71,75.98,119700.0,75.81,75.98,75.71,75.98,119700.0
2010-06-16 10:30:00,75.94,75.98,75.58,75.8,175200.0,75.94,75.98,75.58,75.8,175200.0
2010-06-16 10:35:00,75.83,76.02,75.77,75.8,160400.0,75.83,76.02,75.77,75.8,160400.0
2010-06-16 10:40:00,75.77,75.98,75.77,75.94,68600.0,75.77,75.98,75.77,75.94,68600.0
2010-06-16 10:45:00,75.95,76.12,75.87,75.87,115000.0,75.95,76.12,75.87,75.87,115000.0
2010-06-16 10:50:00,75.88,76.06,75.86,75.89,45600.0,75.88,76.06,75.86,75.89,45600.0
2010-06-16 10:55:00,75.89,76.19,75.89,76.06,97300.0,75.89,76.19,75.89,76.06,97300.0
2010-06-16 11:00:00,76.07,76.13,75.89,75.94,74700.0,76.07,76.13,75.89,75.94,74700.0
2010-06-16 11:05:00,75.97,76.4,75.97,76.34,187800.0,75.97,76.4,75.97,76.34,187800.0
2010-06-16 11:10:00,76.3,76.37,76.25,76.32,90500.0,76.3,76.37,76.25,76.32,90500.0
2010-06-16 11:15:00,76.33,76.43,76.21,76.42,129500.0,76.33,76.43,76.21,76.42,129500.0
2010-06-16 11:20:00,76.4,76.66,76.3,76.66,174500.0,76.4,76.66,76.3,76.66,174500.0
2010-06-16 11:25:00,76.66,76.73,76.51,76.54,129500.0,76.66,76.73,76.51,76.54,129500.0
2010-06-16 11:30:00,76.54,76.71,76.51,76.55,104700.0,76.54,76.71,76.51,76.55,104700.0
2010-06-16 11:35:00,76.58,76.71,76.57,76.63,83300.0,76.58,76.71,76.57,76.63,83300.0
2010-06-16 11:40:00,76.68,76.71,76.61,76.69,76200.0,76.68,76.71,76.61,76.69,76200.0
2010-06-16 11:45:00,76.68,76.69,76.31,76.33,99800.0,76.68,76.69,76.31,76.33,99800.0
2010-06-16 11:50:00,76.37,76.44,76.28,76.28,93700.0,76.37,76.44,76.28,76.28,93700.0
2010-06-16 11:55:00,76.3,76.42,76.26,76.41,59500.0,76.3,76.42,76.26,76.41,59500.0
2010-06-16 12:00:00,76.47,76.67,76.4,76.6,88200.0,76.47,76.67,76.4,76.6,88200.0
2010-06-16 12:05:00,76.58,76.62,76.42,76.52,63700.0,76.58,76.62,76.42,76.52,63700.0
2010-06-16 12:10:00,76.51,76.54,76.17,76.25,93600.0,76.51,76.54,76.17,76.25,93600.0
2010-06-16 12:15:00,76.24,76.38,76.21,76.23,49500.0,76.24,76.38,76.21,76.23,49500.0
2010-06-16 12:20:00,76.25,76.35,76.25,76.3,53700.0,76.25,76.35,76.25,76.3,53700.0
2010-06-16 12:25:00,76.3,76.34,76.25,76.34,40600.0,76.3,76.34,76.25,76.34,40600.0
2010-06-16 12:30:00,76.34,76.34,76.23,76.25,57900.0,76.34,76.34,76.23,76.25,57900.0
2010-06-16 12:35:00,76.29,76.33,76.2,76.2,47600.0,76.29,76.33,76.2,76.2,47600.0
2010-06-16 12:40:00,76.22,76.25,76.16,76.2,57100.0,76.22,76.25,76.16,76.2,57100.0
2010-06-16 12:45:00,76.23,76.24,76.06,76.07,68000.0,76.23,76.24,76.06,76.07,68000.0
2010-06-16 12:50:00,76.07,76.13,75.99,76.13,75900.0,76.07,76.13,75.99,76.13,75900.0
2010-06-16 12:55:00,76.14,76.25,76.1,76.23,49700.0,76.14,76.25,76.1,76.23,49700.0
2010-06-16 13:00:00,76.26,76.3,76.19,76.28,35600.0,76.26,76.3,76.19,76.28,35600.0
2010-06-16 13:05:00,76.26,76.32,76.23,76.24,26800.0,76.26,76.32,76.23,76.24,26800.0
2010-06-16 13:10:00,76.25,76.29,76.18,76.24,19800.0,76.25,76.29,76.18,76.24,19800.0
2010-06-16 13:15:00,76.19,76.24,76.05,76.05,46300.0,76.19,76.24,76.05,76.05,46300.0
2010-06-16 13:20:00,76.04,76.33,76.02,76.32,65100.0,76.04,76.33,76.02,76.32,65100.0
2010-06-16 13:25:00,76.33,76.45,76.32,76.41,44000.0,76.33,76.45,76.32,76.41,44000.0
2010-06-16 13:30:00,76.41,76.41,76.21,76.31,29100.0,76.41,76.41,76.21,76.31,29100.0
2010-06-16 13:35:00,76.31,76.38,76.25,76.32,28400.0,76.31,76.38,76.25,76.32,28400.0
2010-06-16 13:40:00,76.29,76.29,76.09,76.12,46100.0,76.29,76.29,76.09,76.12,46100.0
2010-06-16 13:45:00,76.1,76.14,76.0,76.02,60900.0,76.1,76.14,76.0,76.02,60900.0
2010-06-16 13:50:00,76.0,76.21,75.91,76.19,95200.0,76.0,76.21,75.91,76.19,95200.0
2010-06-16 13:55:00,76.17,76.28,76.14,76.16,68900.0,76.17,76.28,76.14,76.16,68900.0
2010-06-16 14:00:00,76.18,76.39,76.18,76.3,78000.0,76.18,76.39,76.18,76.3,78000.0
2010-06-16 14:05:00,76.33,76.34,76.12,76.22,68400.0,76.33,76.34,76.12,76.22,68400.0
2010-06-16 14:10:00,76.17,76.23,76.03,76.04,97300.0,76.17,76.23,76.03,76.04,97300.0
2010-06-16 14:15:00,76.04,76.14,76.03,76.1,40400.0,76.04,76.14,76.03,76.1,40400.0
2010-06-16 14:20:00,76.11,76.15,76.02,76.09,49000.0,76.11,76.15,76.02,76.09,49000.0
2010-06-16 14:25:00,76.08,76.1,75.94,76.01,76600.0,76.08,76.1,75.94,76.01,76600.0
2010-06-16 14:30:00,76.01,76.07,75.9,75.97,99600.0,76.01,76.07,75.9,75.97,99600.0
2010-06-16 14:35:00,76.0,76.07,75.96,75.99,39500.0,76.0,76.07,75.96,75.99,39500.0
2010-06-16 14:40:00,76.0,76.08,75.87,76.05,98300.0,76.0,76.08,75.87,76.05,98300.0
2010-06-16 14:45:00,76.01,76.05,75.93,76.0,34900.0,76.01,76.05,75.93,76.0,34900.0
2010-06-16 14:50:00,76.05,76.07,75.93,75.95,66600.0,76.05,76.07,75.93,75.95,66600.0
2010-06-16 14:55:00,75.93,76.03,75.93,75.95,70300.0,75.93,76.03,75.93,75.95,70300.0
2010-06-16 15:00:00,75.97,75.98,75.79,75.83,133600.0,75.97,75.98,75.79,75.83,133600.0
2010-06-16 15:05:00,75.84,75.86,75.57,75.61,155700.0,75.84,75.86,75.57,75.61,155700.0
2010-06-16 15:10:00,75.65,75.85,75.6,75.72,81500.0,75.65,75.85,75.6,75.72,81500.0
2010-06-16 15:15:00,75.69,75.7,75.33,75.33,163100.0,75.69,75.7,75.33,75.33,163100.0
2010-06-16 15:20:00,75.33,75.37,74.94,75.0,235000.0,75.33,75.37,74.94,75.0,235000.0
2010-06-16 15:25:00,75.0,75.1,74.87,74.92,208600.0,75.0,75.1,74.87,74.92,208600.0
2010-06-16 15:30:00,74.91,74.96,74.55,74.67,338900.0,74.91,74.96,74.55,74.67,338900.0
2010-06-16 15:35:00,74.64,74.76,74.5,74.61,280800.0,74.64,74.76,74.5,74.61,280800.0
2010-06-16 15:40:00,74.61,74.75,74.42,74.62,376700.0,74.61,74.75,74.42,74.62,376700.0
2010-06-16 15:45:00,74.61,74.65,74.42,74.5,444600.0,74.61,74.65,74.42,74.5,444600.0
2010-06-16 15:50:00,74.54,74.71,74.51,74.6,327800.0,74.54,74.71,74.51,74.6,327800.0
2010-06-16 15:55:00,74.61,74.81,74.6,74.81,239800.0,74.61,74.81,74.6,74.81,239800.0
2010-06-17 09:30:00,75.33,75.35,74.79,74.89,385300.0,75.33,75.35,74.79,74.89,385300.0
2010-06-17 09:35:00,74.91,75.12,74.87,75.0,325400.0,74.91,75.12,74.87,75.0,325400.0
2010-06-17 09:40:00,75.0,75.01,74.11,74.18,362900.0,75.0,75.01,74.11,74.18,362900.0
2010-06-17 09:45:00,74.17,74.28,73.88,74.14,253000.0,74.17,74.28,73.88,74.14,253000.0
2010-06-17 09:50:00,74.14,74.45,74.02,74.15,125700.0,74.14,74.45,74.02,74.15,125700.0
2010-06-17 09:55:00,74.15,74.78,74.15,74.61,149100.0,74.15,74.78,74.15,74.61,149100.0
2010-06-17 10:00:00,74.61,74.61,74.11,74.25,191300.0,74.61,74.61,74.11,74.25,191300.0
2010-06-17 10:05:00,74.29,74.29,73.96,74.09,145600.0,74.29,74.29,73.96,74.09,145600.0
2010-06-17 10:10:00,74.1,74.25,73.75,73.76,173900.0,74.1,74.25,73.75,73.76,173900.0
2010-06-17 10:15:00,73.77,73.79,73.32,73.4,273200.0,73.77,73.79,73.32,73.4,273200.0
2010-06-17 10:20:00,73.46,73.46,73.11,73.25,245000.0,73.46,73.46,73.11,73.25,245000.0
2010-06-17 10:25:00,73.26,73.43,73.01,73.02,322200.0,73.26,73.43,73.01,73.02,322200.0
2010-06-17 10:30:00,73.02,73.07,72.75,72.98,309300.0,73.02,73.07,72.75,72.98,309300.0
2010-06-17 10:35:00,72.97,73.08,72.85,73.0,164500.0,72.97,73.08,72.85,73.0,164500.0
2010-06-17 10:40:00,73.04,73.08,72.85,72.98,230600.0,73.04,73.08,72.85,72.98,230600.0
2010-06-17 10:45:00,72.97,73.05,72.61,72.84,186300.0,72.97,73.05,72.61,72.84,186300.0
2010-06-17 10:50:00,72.85,73.05,72.74,73.0,82700.0,72.85,73.05,72.74,73.0,82700.0
2010-06-17 10:55:00,73.0,73.01,72.8,72.8,99800.0,73.0,73.01,72.8,72.8,99800.0
2010-06-17 11:00:00,72.82,72.84,72.42,72.58,376700.0,72.82,72.84,72.42,72.58,376700.0
2010-06-17 11:05:00,72.57,72.8,72.5,72.75,126500.0,72.57,72.8,72.5,72.75,126500.0
2010-06-17 11:10:00,72.78,72.97,72.72,72.75,144700.0,72.78,72.97,72.72,72.75,144700.0
2010-06-17 11:15:00,72.77,72.86,72.67,72.86,79000.0,72.77,72.86,72.67,72.86,79000.0
2010-06-17 11:20:00,72.81,72.94,72.77,72.91,93000.0,72.81,72.94,72.77,72.91,93000.0
2010-06-17 11:25:00,72.9,72.97,72.8,72.84,86000.0,72.9,72.97,72.8,72.84,86000.0
2010-06-17 11:30:00,72.85,73.0,72.82,72.98,60400.0,72.85,73.0,72.82,72.98,60400.0
2010-06-17 11:35:00,72.97,73.37,72.96,73.27,234900.0,72.97,73.37,72.96,73.27,234900.0
2010-06-17 11:40:00,73.29,73.48,73.23,73.27,95400.0,73.29,73.48,73.23,73.27,95400.0
2010-06-17 11:45:00,73.28,73.37,73.09,73.26,97400.0,73.28,73.37,73.09,73.26,97400.0
2010-06-17 11:50:00,73.3,73.34,73.25,73.33,30300.0,73.3,73.34,73.25,73.33,30300.0
2010-06-17 11:55:00,73.32,73.38,73.13,73.2,91200.0,73.32,73.38,73.13,73.2,91200.0
2010-06-17 12:00:00,73.18,73.26,72.95,73.11,90500.0,73.18,73.26,72.95,73.11,90500.0
2010-06-17 12:05:00,73.11,73.19,73.04,73.11,45800.0,73.11,73.19,73.04,73.11,45800.0
2010-06-17 12:10:00,73.13,73.15,73.0,73.08,50200.0,73.13,73.15,73.0,73.08,50200.0
2010-06-17 12:15:00,73.03,73.11,72.96,73.01,54900.0,73.03,73.11,72.96,73.01,54900.0
2010-06-17 12:20:00,73.0,73.13,72.93,73.1,63600.0,73.0,73.13,72.93,73.1,63600.0
2010-06-17 12:25:00,73.08,73.11,72.78,72.84,56600.0,73.08,73.11,72.78,72.84,56600.0
2010-06-17 12:30:00,72.83,73.03,72.78,73.0,32200.0,72.83,73.03,72.78,73.0,32200.0
2010-06-17 12:35:00,73.0,73.01,72.85,72.93,19300.0,73.0,73.01,72.85,72.93,19300.0
2010-06-17 12:40:00,72.93,73.04,72.86,72.91,32400.0,72.93,73.04,72.86,72.91,32400.0
2010-06-17 12:45:00,72.92,73.03,72.84,72.99,41700.0,72.92,73.03,72.84,72.99,41700.0
2010-06-17 12:50:00,72.99,73.05,72.89,72.96,33300.0,72.99,73.05,72.89,72.96,33300.0
2010-06-17 12:55:00,72.97,73.0,72.78,72.97,47100.0,72.97,73.0,72.78,72.97,47100.0
2010-06-17 13:00:00,72.94,72.98,72.81,72.84,55800.0,72.94,72.98,72.81,72.84,55800.0
2010-06-17 13:05:00,72.84,73.04,72.83,72.97,34800.0,72.84,73.04,72.83,72.97,34800.0
2010-06-17 13:10:00,72.97,73.03,72.92,73.0,35400.0,72.97,73.03,72.92,73.0,35400.0
2010-06-17 13:15:00,73.0,73.05,72.96,72.96,70600.0,73.0,73.05,72.96,72.96,70600.0
2010-06-17 13:20:00,73.0,73.16,72.97,73.0,100600.0,73.0,73.16,72.97,73.0,100600.0
2010-06-17 13:25:00,73.0,73.01,72.84,72.99,73100.0,73.0,73.01,72.84,72.99,73100.0
2010-06-17 13:30:00,73.01,73.08,72.97,72.98,34000.0,73.01,73.08,72.97,72.98,34000.0
2010-06-17 13:35:00,73.03,73.04,72.8,72.84,74400.0,73.03,73.04,72.8,72.84,74400.0
2010-06-17 13:40:00,72.82,72.94,72.78,72.87,54900.0,72.82,72.94,72.78,72.87,54900.0
2010-06-17 13:45:00,72.85,72.96,72.8,72.93,68200.0,72.85,72.96,72.8,72.93,68200.0
2010-06-17 13:50:00,72.93,72.97,72.83,72.92,52100.0,72.93,72.97,72.83,72.92,52100.0
2010-06-17 13:55:00,72.92,73.1,72.92,72.99,176600.0,72.92,73.1,72.92,72.99,176600.0
2010-06-17 14:00:00,72.99,73.06,72.92,72.98,117200.0,72.99,73.06,72.92,72.98,117200.0
2010-06-17 14:05:00,72.99,73.01,72.83,72.84,107300.0,72.99,73.01,72.83,72.84,107300.0
2010-06-17 14:10:00,72.82,72.87,72.6,72.61,155600.0,72.82,72.87,72.6,72.61,155600.0
2010-06-17 14:15:00,72.61,72.62,72.5,72.54,172300.0,72.61,72.62,72.5,72.54,172300.0
2010-06-17 14:20:00,72.58,72.9,72.58,72.75,78000.0,72.58,72.9,72.58,72.75,78000.0
2010-06-17 14:25:00,72.77,72.8,72.6,72.6,49400.0,72.77,72.8,72.6,72.6,49400.0
2010-06-17 14:30:00,72.6,72.7,72.51,72.62,46600.0,72.6,72.7,72.51,72.62,46600.0
2010-06-17 14:35:00,72.59,72.68,72.56,72.6,66600.0,72.59,72.68,72.56,72.6,66600.0
2010-06-17 14:40:00,72.61,72.61,72.31,72.31,195100.0,72.61,72.61,72.31,72.31,195100.0
2010-06-17 14:45:00,72.31,72.47,72.3,72.42,144700.0,72.31,72.47,72.3,72.42,144700.0
2010-06-17 14:50:00,72.41,72.44,72.34,72.37,103000.0,72.41,72.44,72.34,72.37,103000.0
2010-06-17 14:55:00,72.39,72.44,72.37,72.38,89000.0,72.39,72.44,72.37,72.38,89000.0
2010-06-17 15:00:00,72.4,72.41,72.22,72.37,189700.0,72.4,72.41,72.22,72.37,189700.0
2010-06-17 15:05:00,72.39,72.4,72.25,72.34,78300.0,72.39,72.4,72.25,72.34,78300.0
2010-06-17 15:10:00,72.36,72.36,72.16,72.19,131300.0,72.36,72.36,72.16,72.19,131300.0
2010-06-17 15:15:00,72.2,72.23,72.06,72.09,165800.0,72.2,72.23,72.06,72.09,165800.0
2010-06-17 15:20:00,72.11,72.12,71.96,72.03,310900.0,72.11,72.12,71.96,72.03,310900.0
2010-06-17 15:25:00,72.03,72.04,71.92,71.97,146600.0,72.03,72.04,71.92,71.97,146600.0
2010-06-17 15:30:00,71.98,72.25,71.92,72.11,326000.0,71.98,72.25,71.92,72.11,326000.0
2010-06-17 15:35:00,72.1,72.26,72.07,72.23,248200.0,72.1,72.26,72.07,72.23,248200.0
2010-06-17 15:40:00,72.22,72.29,72.14,72.2,345700.0,72.22,72.29,72.14,72.2,345700.0
2010-06-17 15:45:00,72.2,72.28,72.16,72.21,359000.0,72.2,72.28,72.16,72.21,359000.0
2010-06-17 15:50:00,72.22,72.5,72.21,72.35,456000.0,72.22,72.5,72.21,72.35,456000.0
2010-06-17 15:55:00,72.35,72.48,72.2,72.48,417100.0,72.35,72.48,72.2,72.48,417100.0
2010-06-18 09:30:00,72.37,72.51,71.6,71.72,630700.0,72.37,72.51,71.6,71.72,630700.0
2010-06-18 09:35:00,71.75,72.34,71.71,72.05,219200.0,71.75,72.34,71.71,72.05,219200.0
2010-06-18 09:40:00,72.08,72.2,71.84,71.89,127600.0,72.08,72.2,71.84,71.89,127600.0
2010-06-18 09:45:00,71.9,72.14,71.89,72.07,80900.0,71.9,72.14,71.89,72.07,80900.0
2010-06-18 09:50:00,72.05,72.06,71.78,71.9,123200.0,72.05,72.06,71.78,71.9,123200.0
2010-06-18 09:55:00,71.92,72.31,71.84,72.25,112900.0,71.92,72.31,71.84,72.25,112900.0
2010-06-18 10:00:00,72.26,72.95,72.24,72.86,379300.0,72.26,72.95,72.24,72.86,379300.0
2010-06-18 10:05:00,72.87,73.39,72.84,73.36,363600.0,72.87,73.39,72.84,73.36,363600.0
2010-06-18 10:10:00,73.34,73.55,73.09,73.14,302200.0,73.34,73.55,73.09,73.14,302200.0
2010-06-18 10:15:00,73.15,73.32,73.02,73.06,113300.0,73.15,73.32,73.02,73.06,113300.0
2010-06-18 10:20:00,73.06,73.44,73.05,73.29,144900.0,73.06,73.44,73.05,73.29,144900.0
2010-06-18 10:25:00,73.28,73.57,73.28,73.57,280700.0,73.28,73.57,73.28,73.57,280700.0
2010-06-18 10:30:00,73.57,73.8,73.51,73.58,300900.0,73.57,73.8,73.51,73.58,300900.0
2010-06-18 10:35:00,73.58,73.78,73.55,73.65,136900.0,73.58,73.78,73.55,73.65,136900.0
2010-06-18 10:40:00,73.64,73.73,73.52,73.66,143200.0,73.64,73.73,73.52,73.66,143200.0
2010-06-18 10:45:00,73.7,73.98,73.6,73.97,272300.0,73.7,73.98,73.6,73.97,272300.0
2010-06-18 10:50:00,73.97,74.41,73.94,74.4,441100.0,73.97,74.41,73.94,74.4,441100.0
2010-06-18 10:55:00,74.4,74.75,74.4,74.52,468900.0,74.4,74.75,74.4,74.52,468900.0
2010-06-18 11:00:00,74.51,74.7,74.3,74.38,222400.0,74.51,74.7,74.3,74.38,222400.0
2010-06-18 11:05:00,74.39,74.77,74.3,74.7,289800.0,74.39,74.77,74.3,74.7,289800.0
2010-06-18 11:10:00,74.7,74.88,74.51,74.58,350000.0,74.7,74.88,74.51,74.58,350000.0
2010-06-18 11:15:00,74.55,74.77,74.52,74.7,178600.0,74.55,74.77,74.52,74.7,178600.0
2010-06-18 11:20:00,74.72,74.74,74.45,74.7,223400.0,74.72,74.74,74.45,74.7,223400.0
2010-06-18 11:25:00,74.71,74.72,74.54,74.56,139800.0,74.71,74.72,74.54,74.56,139800.0
2010-06-18 11:30:00,74.57,74.6,74.32,74.35,185800.0,74.57,74.6,74.32,74.35,185800.0
2010-06-18 11:35:00,74.37,74.44,74.11,74.16,177000.0,74.37,74.44,74.11,74.16,177000.0
2010-06-18 11:40:00,74.17,74.24,74.05,74.14,129000.0,74.17,74.24,74.05,74.14,129000.0
2010-06-18 11:45:00,74.14,74.25,74.02,74.19,71200.0,74.14,74.25,74.02,74.19,71200.0
2010-06-18 11:50:00,74.21,74.53,74.15,74.45,107700.0,74.21,74.53,74.15,74.45,107700.0
2010-06-18 11:55:00,74.47,74.5,74.42,74.5,62900.0,74.47,74.5,74.42,74.5,62900.0
2010-06-18 12:00:00,74.5,74.67,74.32,74.33,171300.0,74.5,74.67,74.32,74.33,171300.0
2010-06-18 12:05:00,74.32,74.35,74.16,74.23,81900.0,74.32,74.35,74.16,74.23,81900.0
2010-06-18 12:10:00,74.21,74.27,74.18,74.23,56600.0,74.21,74.27,74.18,74.23,56600.0
2010-06-18 12:15:00,74.2,74.37,74.2,74.28,94700.0,74.2,74.37,74.2,74.28,94700.0
2010-06-18 12:20:00,74.31,74.31,73.8,73.89,154900.0,74.31,74.31,73.8,73.89,154900.0
2010-06-18 12:25:00,73.89,73.93,73.76,73.87,60300.0,73.89,73.93,73.76,73.87,60300.0
2010-06-18 12:30:00,73.89,74.03,73.81,74.01,88400.0,73.89,74.03,73.81,74.01,88400.0
2010-06-18 12:35:00,74.0,74.05,73.8,74.0,82100.0,74.0,74.05,73.8,74.0,82100.0
2010-06-18 12:40:00,73.99,74.15,73.89,73.96,56300.0,73.99,74.15,73.89,73.96,56300.0
2010-06-18 12:45:00,73.99,74.21,73.94,74.18,75900.0,73.99,74.21,73.94,74.18,75900.0
2010-06-18 12:50:00,74.19,74.46,74.17,74.46,79600.0,74.19,74.46,74.17,74.46,79600.0
2010-06-18 12:55:00,74.44,74.48,74.28,74.3,104900.0,74.44,74.48,74.28,74.3,104900.0
2010-06-18 13:00:00,74.32,74.43,74.27,74.38,49500.0,74.32,74.43,74.27,74.38,49500.0
2010-06-18 13:05:00,74.38,74.43,74.22,74.23,28000.0,74.38,74.43,74.22,74.23,28000.0
2010-06-18 13:10:00,74.24,74.4,74.23,74.32,30600.0,74.24,74.4,74.23,74.32,30600.0
2010-06-18 13:15:00,74.36,74.39,74.21,74.26,27000.0,74.36,74.39,74.21,74.26,27000.0
2010-06-18 13:20:00,74.25,74.29,74.2,74.24,19100.0,74.25,74.29,74.2,74.24,19100.0
2010-06-18 13:25:00,74.24,74.3,74.14,74.21,39200.0,74.24,74.3,74.14,74.21,39200.0
2010-06-18 13:30:00,74.22,74.24,73.96,74.01,89100.0,74.22,74.24,73.96,74.01,89100.0
2010-06-18 13:35:00,73.97,74.28,73.97,74.21,42800.0,73.97,74.28,73.97,74.21,42800.0
2010-06-18 13:40:00,74.21,74.35,74.18,74.29,54600.0,74.21,74.35,74.18,74.29,54600.0
2010-06-18 13:45:00,74.26,74.3,73.92,74.01,65100.0,74.26,74.3,73.92,74.01,65100.0
2010-06-18 13:50:00,74.02,74.05,73.82,73.97,59300.0,74.02,74.05,73.82,73.97,59300.0
2010-06-18 13:55:00,73.97,74.14,73.97,74.0,37900.0,73.97,74.14,73.97,74.0,37900.0
2010-06-18 14:00:00,74.01,74.08,73.95,74.01,40700.0,74.01,74.08,73.95,74.01,40700.0
2010-06-18 14:05:00,74.01,74.08,73.92,73.94,26300.0,74.01,74.08,73.92,73.94,26300.0
2010-06-18 14:10:00,73.94,74.25,73.94,74.19,116600.0,73.94,74.25,73.94,74.19,116600.0
2010-06-18 14:15:00,74.19,74.39,74.11,74.16,104800.0,74.19,74.39,74.11,74.16,104800.0
2010-06-18 14:20:00,74.14,74.16,74.02,74.02,72900.0,74.14,74.16,74.02,74.02,72900.0
2010-06-18 14:25:00,74.03,74.33,74.02,74.33,83700.0,74.03,74.33,74.02,74.33,83700.0
2010-06-18 14:30:00,74.32,74.33,74.17,74.22,51400.0,74.32,74.33,74.17,74.22,51400.0
2010-06-18 14:35:00,74.22,74.32,74.16,74.28,61900.0,74.22,74.32,74.16,74.28,61900.0
2010-06-18 14:40:00,74.29,74.35,74.13,74.14,65100.0,74.29,74.35,74.13,74.14,65100.0
2010-06-18 14:45:00,74.12,74.34,74.12,74.3,43200.0,74.12,74.34,74.12,74.3,43200.0
2010-06-18 14:50:00,74.33,74.42,74.26,74.39,108700.0,74.33,74.42,74.26,74.39,108700.0
2010-06-18 14:55:00,74.4,74.44,74.15,74.19,107200.0,74.4,74.44,74.15,74.19,107200.0
2010-06-18 15:00:00,74.19,74.2,73.92,73.93,168400.0,74.19,74.2,73.92,73.93,168400.0
2010-06-18 15:05:00,73.93,74.02,73.75,73.81,194400.0,73.93,74.02,73.75,73.81,194400.0
2010-06-18 15:10:00,73.78,73.96,73.72,73.92,89300.0,73.78,73.96,73.72,73.92,89300.0
2010-06-18 15:15:00,73.9,73.96,73.8,73.95,76500.0,73.9,73.96,73.8,73.95,76500.0
2010-06-18 15:20:00,73.94,74.14,73.93,74.14,123300.0,73.94,74.14,73.93,74.14,123300.0
2010-06-18 15:25:00,74.12,74.15,74.0,74.11,103200.0,74.12,74.15,74.0,74.11,103200.0
2010-06-18 15:30:00,74.12,74.27,74.08,74.13,104300.0,74.12,74.27,74.08,74.13,104300.0
2010-06-18 15:35:00,74.11,74.23,74.09,74.22,110400.0,74.11,74.23,74.09,74.22,110400.0
2010-06-18 15:40:00,74.22,74.22,74.13,74.17,102800.0,74.22,74.22,74.13,74.17,102800.0
2010-06-18 15:45:00,74.19,74.26,74.17,74.22,150200.0,74.19,74.26,74.17,74.22,150200.0
2010-06-18 15:50:00,74.21,74.29,74.11,74.13,309100.0,74.21,74.29,74.11,74.13,309100.0
2010-06-18 15:55:00,74.13,74.19,74.01,74.13,422700.0,74.13,74.19,74.01,74.13,422700.0
2010-06-21 09:30:00,77.08,77.88,76.7,76.95,945700.0,77.08,77.88,76.7,76.95,945700.0
2010-06-21 09:35:00,76.94,77.35,76.89,77.05,518300.0,76.94,77.35,76.89,77.05,518300.0
2010-06-21 09:40:00,77.05,77.18,76.81,76.92,413700.0,77.05,77.18,76.81,76.92,413700.0
2010-06-21 09:45:00,76.91,77.53,76.75,77.49,450800.0,76.91,77.53,76.75,77.49,450800.0
2010-06-21 09:50:00,77.49,78.0,77.4,77.85,823300.0,77.49,78.0,77.4,77.85,823300.0
2010-06-21 09:55:00,77.88,78.0,77.58,77.75,478700.0,77.88,78.0,77.58,77.75,478700.0
2010-06-21 10:00:00,77.76,77.9,77.56,77.9,304700.0,77.76,77.9,77.56,77.9,304700.0
2010-06-21 10:05:00,77.88,77.94,77.58,77.73,337600.0,77.88,77.94,77.58,77.73,337600.0
2010-06-21 10:10:00,77.72,78.19,77.65,78.08,865500.0,77.72,78.19,77.65,78.08,865500.0
2010-06-21 10:15:00,78.11,78.28,77.85,77.98,662100.0,78.11,78.28,77.85,77.98,662100.0
2010-06-21 10:20:00,77.97,78.59,77.94,78.37,637500.0,77.97,78.59,77.94,78.37,637500.0
2010-06-21 10:25:00,78.33,78.45,78.1,78.1,269700.0,78.33,78.45,78.1,78.1,269700.0
2010-06-21 10:30:00,78.11,78.34,77.81,77.88,289500.0,78.11,78.34,77.81,77.88,289500.0
2010-06-21 10:35:00,77.94,78.12,77.75,78.02,256500.0,77.94,78.12,77.75,78.02,256500.0
2010-06-21 10:40:00,78.07,78.15,77.94,78.14,218100.0,78.07,78.15,77.94,78.14,218100.0
2010-06-21 10:45:00,78.15,78.19,77.9,77.96,175400.0,78.15,78.19,77.9,77.96,175400.0
2010-06-21 10:50:00,77.97,78.05,77.82,78.0,219300.0,77.97,78.05,77.82,78.0,219300.0
2010-06-21 10:55:00,78.0,78.03,77.86,77.99,176200.0,78.0,78.03,77.86,77.99,176200.0
2010-06-21 11:00:00,77.98,78.11,77.84,77.97,273300.0,77.98,78.11,77.84,77.97,273300.0
2010-06-21 11:05:00,77.97,78.08,77.91,78.02,177600.0,77.97,78.08,77.91,78.02,177600.0
2010-06-21 11:10:00,78.05,78.19,78.04,78.18,185700.0,78.05,78.19,78.04,78.18,185700.0
2010-06-21 11:15:00,78.15,78.18,78.0,78.07,146800.0,78.15,78.18,78.0,78.07,146800.0
2010-06-21 11:20:00,78.1,78.18,77.92,78.13,131300.0,78.1,78.18,77.92,78.13,131300.0
2010-06-21 11:25:00,78.16,78.3,78.04,78.19,172500.0,78.16,78.3,78.04,78.19,172500.0
2010-06-21 11:30:00,78.2,78.25,78.05,78.13,109100.0,78.2,78.25,78.05,78.13,109100.0
2010-06-21 11:35:00,78.15,78.24,78.12,78.17,135900.0,78.15,78.24,78.12,78.17,135900.0
2010-06-21 11:40:00,78.17,78.28,78.13,78.22,136200.0,78.17,78.28,78.13,78.22,136200.0
2010-06-21 11:45:00,78.23,78.28,78.0,78.07,160700.0,78.23,78.28,78.0,78.07,160700.0
2010-06-21 11:50:00,78.04,78.12,77.84,77.84,174400.0,78.04,78.12,77.84,77.84,174400.0
2010-06-21 11:55:00,77.89,78.0,77.84,77.95,68600.0,77.89,78.0,77.84,77.95,68600.0
2010-06-21 12:00:00,77.94,77.94,77.8,77.9,99600.0,77.94,77.94,77.8,77.9,99600.0
2010-06-21 12:05:00,77.89,77.91,77.33,77.57,335400.0,77.89,77.91,77.33,77.57,335400.0
2010-06-21 12:10:00,77.61,77.61,77.17,77.25,187500.0,77.61,77.61,77.17,77.25,187500.0
2010-06-21 12:15:00,77.24,77.44,77.24,77.31,81200.0,77.24,77.44,77.24,77.31,81200.0
2010-06-21 12:20:00,77.33,77.37,77.01,77.03,151000.0,77.33,77.37,77.01,77.03,151000.0
2010-06-21 12:25:00,77.03,77.3,76.6,76.63,298900.0,77.03,77.3,76.6,76.63,298900.0
2010-06-21 12:30:00,76.63,76.9,76.61,76.9,182300.0,76.63,76.9,76.61,76.9,182300.0
2010-06-21 12:35:00,76.88,76.99,76.86,76.97,93900.0,76.88,76.99,76.86,76.97,93900.0
2010-06-21 12:40:00,76.95,76.99,76.83,76.91,74500.0,76.95,76.99,76.83,76.91,74500.0
2010-06-21 12:45:00,76.91,77.2,76.91,77.18,112400.0,76.91,77.2,76.91,77.18,112400.0
2010-06-21 12:50:00,77.19,77.37,77.18,77.27,167800.0,77.19,77.37,77.18,77.27,167800.0
2010-06-21 12:55:00,77.25,77.73,77.22,77.72,152000.0,77.25,77.73,77.22,77.72,152000.0
2010-06-21 13:00:00,77.7,77.7,77.43,77.65,93800.0,77.7,77.7,77.43,77.65,93800.0
2010-06-21 13:05:00,77.63,77.74,77.51,77.71,103200.0,77.63,77.74,77.51,77.71,103200.0
2010-06-21 13:10:00,77.7,77.85,77.68,77.85,93300.0,77.7,77.85,77.68,77.85,93300.0
2010-06-21 13:15:00,77.85,77.9,77.66,77.68,70400.0,77.85,77.9,77.66,77.68,70400.0
2010-06-21 13:20:00,77.67,77.74,77.6,77.62,94400.0,77.67,77.74,77.6,77.62,94400.0
2010-06-21 13:25:00,77.64,78.0,77.63,78.0,166300.0,77.64,78.0,77.63,78.0,166300.0
2010-06-21 13:30:00,78.0,78.0,77.78,77.96,127700.0,78.0,78.0,77.78,77.96,127700.0
2010-06-21 13:35:00,77.96,78.1,77.53,77.53,212700.0,77.96,78.1,77.53,77.53,212700.0
2010-06-21 13:40:00,77.55,77.75,77.46,77.53,131500.0,77.55,77.75,77.46,77.53,131500.0
2010-06-21 13:45:00,77.52,77.65,77.26,77.63,229400.0,77.52,77.65,77.26,77.63,229400.0
2010-06-21 13:50:00,77.65,77.94,77.6,77.71,128000.0,77.65,77.94,77.6,77.71,128000.0
2010-06-21 13:55:00,77.74,77.78,77.6,77.62,103600.0,77.74,77.78,77.6,77.62,103600.0
2010-06-21 14:00:00,77.61,77.79,77.55,77.6,75900.0,77.61,77.79,77.55,77.6,75900.0
2010-06-21 14:05:00,77.63,77.85,77.42,77.81,140300.0,77.63,77.85,77.42,77.81,140300.0
2010-06-21 14:10:00,77.81,78.2,77.78,78.15,225000.0,77.81,78.2,77.78,78.15,225000.0
2010-06-21 14:15:00,78.16,78.28,78.05,78.09,151800.0,78.16,78.28,78.05,78.09,151800.0
2010-06-21 14:20:00,78.11,78.45,78.1,78.41,233900.0,78.11,78.45,78.1,78.41,233900.0
2010-06-21 14:25:00,78.4,78.48,78.19,78.19,228900.0,78.4,78.48,78.19,78.19,228900.0
2010-06-21 14:30:00,78.2,78.42,78.2,78.31,130600.0,78.2,78.42,78.2,78.31,130600.0
2010-06-21 14:35:00,78.31,78.46,78.26,78.42,229100.0,78.31,78.46,78.26,78.42,229100.0
2010-06-21 14:40:00,78.42,78.47,78.25,78.32,212100.0,78.42,78.47,78.25,78.32,212100.0
2010-06-21 14:45:00,78.32,78.33,78.01,78.03,196400.0,78.32,78.33,78.01,78.03,196400.0
2010-06-21 14:50:00,78.05,78.09,77.58,77.61,227900.0,78.05,78.09,77.58,77.61,227900.0
2010-06-21 14:55:00,77.63,77.8,77.53,77.73,143600.0,77.63,77.8,77.53,77.73,143600.0
2010-06-21 15:00:00,77.73,77.92,77.51,77.52,274400.0,77.73,77.92,77.51,77.52,274400.0
2010-06-21 15:05:00,77.52,77.53,77.1,77.13,323200.0,77.52,77.53,77.1,77.13,323200.0
2010-06-21 15:10:00,77.12,77.13,76.5,76.58,439000.0,77.12,77.13,76.5,76.58,439000.0
2010-06-21 15:15:00,76.56,77.08,76.53,76.55,387400.0,76.56,77.08,76.53,76.55,387400.0
2010-06-21 15:20:00,76.58,76.87,76.55,76.78,217100.0,76.58,76.87,76.55,76.78,217100.0
2010-06-21 15:25:00,76.75,76.97,76.54,76.69,211600.0,76.75,76.97,76.54,76.69,211600.0
2010-06-21 15:30:00,76.68,77.0,76.57,76.9,246000.0,76.68,77.0,76.57,76.9,246000.0
2010-06-21 15:35:00,76.91,76.95,76.61,76.77,173200.0,76.91,76.95,76.61,76.77,173200.0
2010-06-21 15:40:00,76.77,76.78,76.0,76.32,442400.0,76.77,76.78,76.0,76.32,442400.0
2010-06-21 15:45:00,76.33,76.38,75.65,75.91,416900.0,76.33,76.38,75.65,75.91,416900.0
2010-06-21 15:50:00,75.9,76.46,75.87,76.35,351300.0,75.9,76.46,75.87,76.35,351300.0
2010-06-21 15:55:00,76.35,76.45,76.19,76.32,498100.0,76.35,76.45,76.19,76.32,498100.0
2010-06-22 09:30:00,77.42,77.45,76.51,76.62,406600.0,77.42,77.45,76.51,76.62,406600.0
2010-06-22 09:35:00,76.62,76.88,76.3,76.68,353800.0,76.62,76.88,76.3,76.68,353800.0
2010-06-22 09:40:00,76.68,77.49,76.67,77.41,402100.0,76.68,77.49,76.67,77.41,402100.0
2010-06-22 09:45:00,77.41,77.52,77.01,77.01,265400.0,77.41,77.52,77.01,77.01,265400.0
2010-06-22 09:50:00,77.09,77.09,76.4,76.63,346400.0,77.09,77.09,76.4,76.63,346400.0
2010-06-22 09:55:00,76.68,76.97,76.61,76.73,153100.0,76.68,76.97,76.61,76.73,153100.0
2010-06-22 10:00:00,76.67,76.8,76.4,76.5,316800.0,76.67,76.8,76.4,76.5,316800.0
2010-06-22 10:05:00,76.5,76.88,76.34,76.8,222000.0,76.5,76.88,76.34,76.8,222000.0
2010-06-22 10:10:00,76.8,76.97,76.57,76.69,212600.0,76.8,76.97,76.57,76.69,212600.0
2010-06-22 10:15:00,76.68,76.71,75.8,75.87,497400.0,76.68,76.71,75.8,75.87,497400.0
2010-06-22 10:20:00,75.81,76.25,75.76,76.06,172700.0,75.81,76.25,75.76,76.06,172700.0
2010-06-22 10:25:00,76.06,76.25,75.91,76.07,190500.0,76.06,76.25,75.91,76.07,190500.0
2010-06-22 10:30:00,76.07,76.11,75.53,75.58,159900.0,76.07,76.11,75.53,75.58,159900.0
2010-06-22 10:35:00,75.57,75.61,75.07,75.43,325800.0,75.57,75.61,75.07,75.43,325800.0
2010-06-22 10:40:00,75.48,75.73,75.38,75.68,167300.0,75.48,75.73,75.38,75.68,167300.0
2010-06-22 10:45:00,75.65,75.97,75.54,75.9,196200.0,75.65,75.97,75.54,75.9,196200.0
2010-06-22 10:50:00,75.88,76.26,75.78,76.22,264900.0,75.88,76.26,75.78,76.22,264900.0
2010-06-22 10:55:00,76.2,76.3,76.05,76.06,162300.0,76.2,76.3,76.05,76.06,162300.0
2010-06-22 11:00:00,76.05,76.16,76.02,76.13,77000.0,76.05,76.16,76.02,76.13,77000.0
2010-06-22 11:05:00,76.13,76.14,75.77,75.9,108700.0,76.13,76.14,75.77,75.9,108700.0
2010-06-22 11:10:00,75.98,76.28,75.9,76.28,63200.0,75.98,76.28,75.9,76.28,63200.0
2010-06-22 11:15:00,76.28,76.3,76.04,76.23,65900.0,76.28,76.3,76.04,76.23,65900.0
2010-06-22 11:20:00,76.19,76.65,76.04,76.6,136100.0,76.19,76.65,76.04,76.6,136100.0
2010-06-22 11:25:00,76.6,76.66,76.31,76.52,84600.0,76.6,76.66,76.31,76.52,84600.0
2010-06-22 11:30:00,76.52,76.82,76.4,76.75,128200.0,76.52,76.82,76.4,76.75,128200.0
2010-06-22 11:35:00,76.75,77.24,76.7,77.13,274900.0,76.75,77.24,76.7,77.13,274900.0
2010-06-22 11:40:00,77.17,77.33,77.02,77.15,245100.0,77.17,77.33,77.02,77.15,245100.0
2010-06-22 11:45:00,77.16,77.4,77.13,77.32,161300.0,77.16,77.4,77.13,77.32,161300.0
2010-06-22 11:50:00,77.29,77.38,77.12,77.14,173800.0,77.29,77.38,77.12,77.14,173800.0
2010-06-22 11:55:00,77.12,77.28,77.01,77.06,140400.0,77.12,77.28,77.01,77.06,140400.0
2010-06-22 12:00:00,77.08,77.21,77.0,77.01,134600.0,77.08,77.21,77.0,77.01,134600.0
2010-06-22 12:05:00,77.02,77.18,77.02,77.12,60900.0,77.02,77.18,77.02,77.12,60900.0
2010-06-22 12:10:00,77.17,77.34,77.11,77.34,182700.0,77.17,77.34,77.11,77.34,182700.0
2010-06-22 12:15:00,77.33,77.5,77.28,77.4,226100.0,77.33,77.5,77.28,77.4,226100.0
2010-06-22 12:20:00,77.43,77.5,77.3,77.44,144500.0,77.43,77.5,77.3,77.44,144500.0
2010-06-22 12:25:00,77.44,77.48,77.08,77.08,73400.0,77.44,77.48,77.08,77.08,73400.0
2010-06-22 12:30:00,77.08,77.14,76.94,77.13,119200.0,77.08,77.14,76.94,77.13,119200.0
2010-06-22 12:35:00,77.14,77.15,76.84,76.88,142200.0,77.14,77.15,76.84,76.88,142200.0
2010-06-22 12:40:00,76.93,77.15,76.87,76.9,81700.0,76.93,77.15,76.87,76.9,81700.0
2010-06-22 12:45:00,76.91,76.93,76.68,76.85,157900.0,76.91,76.93,76.68,76.85,157900.0
2010-06-22 12:50:00,76.86,77.04,76.84,77.04,81100.0,76.86,77.04,76.84,77.04,81100.0
2010-06-22 12:55:00,77.04,77.16,77.04,77.04,86200.0,77.04,77.16,77.04,77.04,86200.0
2010-06-22 13:00:00,77.04,77.31,77.02,77.31,53000.0,77.04,77.31,77.02,77.31,53000.0
2010-06-22 13:05:00,77.35,77.35,77.13,77.13,57900.0,77.35,77.35,77.13,77.13,57900.0
2010-06-22 13:10:00,77.13,77.22,77.08,77.17,19400.0,77.13,77.22,77.08,77.17,19400.0
2010-06-22 13:15:00,77.13,77.19,77.07,77.17,28500.0,77.13,77.19,77.07,77.17,28500.0
2010-06-22 13:20:00,77.14,77.18,76.79,76.8,60200.0,77.14,77.18,76.79,76.8,60200.0
2010-06-22 13:25:00,76.8,76.97,76.67,76.72,114300.0,76.8,76.97,76.67,76.72,114300.0
2010-06-22 13:30:00,76.76,76.83,76.42,76.46,148000.0,76.76,76.83,76.42,76.46,148000.0
2010-06-22 13:35:00,76.46,76.8,76.43,76.79,69600.0,76.46,76.8,76.43,76.79,69600.0
2010-06-22 13:40:00,76.79,77.1,76.72,76.99,80100.0,76.79,77.1,76.72,76.99,80100.0
2010-06-22 13:45:00,77.0,77.07,76.71,76.82,53000.0,77.0,77.07,76.71,76.82,53000.0
2010-06-22 13:50:00,76.82,76.84,76.52,76.69,70700.0,76.82,76.84,76.52,76.69,70700.0
2010-06-22 13:55:00,76.69,76.75,76.4,76.6,72800.0,76.69,76.75,76.4,76.6,72800.0
2010-06-22 14:00:00,76.61,76.65,76.28,76.31,104400.0,76.61,76.65,76.28,76.31,104400.0
2010-06-22 14:05:00,76.32,76.52,76.25,76.29,116200.0,76.32,76.52,76.25,76.29,116200.0
2010-06-22 14:10:00,76.26,76.47,76.25,76.38,81300.0,76.26,76.47,76.25,76.38,81300.0
2010-06-22 14:15:00,76.41,76.5,76.36,76.43,36900.0,76.41,76.5,76.36,76.43,36900.0
2010-06-22 14:20:00,76.42,76.43,76.27,76.28,72600.0,76.42,76.43,76.27,76.28,72600.0
2010-06-22 14:25:00,76.29,76.43,76.0,76.08,236700.0,76.29,76.43,76.0,76.08,236700.0
2010-06-22 14:30:00,76.09,76.2,76.05,76.19,95600.0,76.09,76.2,76.05,76.19,95600.0
2010-06-22 14:35:00,76.17,76.25,75.95,76.01,111000.0,76.17,76.25,75.95,76.01,111000.0
2010-06-22 14:40:00,76.02,76.04,75.7,75.72,189300.0,76.02,76.04,75.7,75.72,189300.0
2010-06-22 14:45:00,75.72,75.96,75.56,75.72,161700.0,75.72,75.96,75.56,75.72,161700.0
2010-06-22 14:50:00,75.72,75.88,75.58,75.78,158900.0,75.72,75.88,75.58,75.78,158900.0
2010-06-22 14:55:00,75.74,75.76,75.5,75.65,124500.0,75.74,75.76,75.5,75.65,124500.0
2010-06-22 15:00:00,75.66,75.88,75.57,75.86,87000.0,75.66,75.88,75.57,75.86,87000.0
2010-06-22 15:05:00,75.88,76.0,75.61,75.62,96800.0,75.88,76.0,75.61,75.62,96800.0
2010-06-22 15:10:00,75.62,75.99,75.52,75.97,88200.0,75.62,75.99,75.52,75.97,88200.0
2010-06-22 15:15:00,75.93,76.19,75.76,76.08,101100.0,75.93,76.19,75.76,76.08,101100.0
2010-06-22 15:20:00,76.08,76.18,75.72,75.73,122500.0,76.08,76.18,75.72,75.73,122500.0
2010-06-22 15:25:00,75.76,75.98,75.62,75.68,83600.0,75.76,75.98,75.62,75.68,83600.0
2010-06-22 15:30:00,75.68,75.76,75.57,75.7,106000.0,75.68,75.76,75.57,75.7,106000.0
2010-06-22 15:35:00,75.69,75.79,75.6,75.79,85100.0,75.69,75.79,75.6,75.79,85100.0
2010-06-22 15:40:00,75.79,75.82,75.6,75.64,128600.0,75.79,75.82,75.6,75.64,128600.0
2010-06-22 15:45:00,75.65,75.8,75.5,75.8,188900.0,75.65,75.8,75.5,75.8,188900.0
2010-06-22 15:50:00,75.84,75.89,75.55,75.68,242600.0,75.84,75.89,75.55,75.68,242600.0
2010-06-22 15:55:00,75.68,75.68,75.51,75.63,211800.0,75.68,75.68,75.51,75.63,211800.0
2010-06-23 09:30:00,75.93,76.62,75.9,75.9,338700.0,75.93,76.62,75.9,75.9,338700.0
2010-06-23 09:35:00,75.96,76.37,75.68,75.98,209300.0,75.96,76.37,75.68,75.98,209300.0
2010-06-23 09:40:00,76.0,76.42,75.77,76.33,225400.0,76.0,76.42,75.77,76.33,225400.0
2010-06-23 09:45:00,76.34,76.5,76.0,76.2,193700.0,76.34,76.5,76.0,76.2,193700.0
2010-06-23 09:50:00,76.18,76.29,75.76,75.78,228700.0,76.18,76.29,75.76,75.78,228700.0
2010-06-23 09:55:00,75.77,75.84,75.57,75.82,226900.0,75.77,75.84,75.57,75.82,226900.0
2010-06-23 10:00:00,75.74,75.75,75.1,75.16,293300.0,75.74,75.75,75.1,75.16,293300.0
2010-06-23 10:05:00,75.11,75.2,74.25,74.54,499000.0,75.11,75.2,74.25,74.54,499000.0
2010-06-23 10:10:00,74.55,74.85,74.3,74.76,366900.0,74.55,74.85,74.3,74.76,366900.0
2010-06-23 10:15:00,74.73,74.88,74.4,74.73,181900.0,74.73,74.88,74.4,74.73,181900.0
2010-06-23 10:20:00,74.73,74.8,74.62,74.79,137200.0,74.73,74.8,74.62,74.79,137200.0
2010-06-23 10:25:00,74.75,74.79,74.41,74.43,98100.0,74.75,74.79,74.41,74.43,98100.0
2010-06-23 10:30:00,74.47,74.75,74.4,74.7,171800.0,74.47,74.75,74.4,74.7,171800.0
2010-06-23 10:35:00,74.71,74.88,74.61,74.8,125800.0,74.71,74.88,74.61,74.8,125800.0
2010-06-23 10:40:00,74.79,74.84,74.55,74.7,79200.0,74.79,74.84,74.55,74.7,79200.0
2010-06-23 10:45:00,74.7,75.27,74.69,75.15,162400.0,74.7,75.27,74.69,75.15,162400.0
2010-06-23 10:50:00,75.11,75.45,75.09,75.35,125600.0,75.11,75.45,75.09,75.35,125600.0
2010-06-23 10:55:00,75.35,75.47,74.93,75.08,83400.0,75.35,75.47,74.93,75.08,83400.0
2010-06-23 11:00:00,75.02,75.15,74.92,75.14,62000.0,75.02,75.15,74.92,75.14,62000.0
2010-06-23 11:05:00,75.1,75.2,74.91,75.13,52400.0,75.1,75.2,74.91,75.13,52400.0
2010-06-23 11:10:00,75.15,75.24,74.9,75.02,76200.0,75.15,75.24,74.9,75.02,76200.0
2010-06-23 11:15:00,75.01,75.08,74.9,74.99,30100.0,75.01,75.08,74.9,74.99,30100.0
2010-06-23 11:20:00,75.0,75.28,75.0,75.21,34300.0,75.0,75.28,75.0,75.21,34300.0
2010-06-23 11:25:00,75.23,75.39,75.18,75.26,45600.0,75.23,75.39,75.18,75.26,45600.0
2010-06-23 11:30:00,75.35,75.4,75.28,75.35,18600.0,75.35,75.4,75.28,75.35,18600.0
2010-06-23 11:35:00,75.33,75.33,75.12,75.17,36100.0,75.33,75.33,75.12,75.17,36100.0
2010-06-23 11:40:00,75.17,75.34,75.09,75.13,56900.0,75.17,75.34,75.09,75.13,56900.0
2010-06-23 11:45:00,75.13,75.34,75.13,75.13,51000.0,75.13,75.34,75.13,75.13,51000.0
2010-06-23 11:50:00,75.2,75.4,75.11,75.21,58600.0,75.2,75.4,75.11,75.21,58600.0
2010-06-23 11:55:00,75.23,75.39,75.11,75.28,38300.0,75.23,75.39,75.11,75.28,38300.0
2010-06-23 12:00:00,75.29,75.4,75.25,75.36,26100.0,75.29,75.4,75.25,75.36,26100.0
2010-06-23 12:05:00,75.34,75.74,75.32,75.72,138400.0,75.34,75.74,75.32,75.72,138400.0
2010-06-23 12:10:00,75.74,75.74,75.4,75.41,85500.0,75.74,75.74,75.4,75.41,85500.0
2010-06-23 12:15:00,75.42,75.75,75.37,75.68,84500.0,75.42,75.75,75.37,75.68,84500.0
2010-06-23 12:20:00,75.67,75.69,75.26,75.32,120900.0,75.67,75.69,75.26,75.32,120900.0
2010-06-23 12:25:00,75.32,75.48,75.31,75.43,77100.0,75.32,75.48,75.31,75.43,77100.0
2010-06-23 12:30:00,75.47,75.49,75.26,75.29,56900.0,75.47,75.49,75.26,75.29,56900.0
2010-06-23 12:35:00,75.25,75.6,75.25,75.48,50500.0,75.25,75.6,75.25,75.48,50500.0
2010-06-23 12:40:00,75.51,75.66,75.5,75.59,43600.0,75.51,75.66,75.5,75.59,43600.0
2010-06-23 12:45:00,75.65,75.96,75.63,75.91,79400.0,75.65,75.96,75.63,75.91,79400.0
2010-06-23 12:50:00,75.9,76.1,75.86,75.89,95100.0,75.9,76.1,75.86,75.89,95100.0
2010-06-23 12:55:00,75.87,75.95,75.76,75.9,37300.0,75.87,75.95,75.76,75.9,37300.0
2010-06-23 13:00:00,75.93,76.17,75.92,76.04,95800.0,75.93,76.17,75.92,76.04,95800.0
2010-06-23 13:05:00,76.04,76.08,75.92,76.08,48300.0,76.04,76.08,75.92,76.08,48300.0
2010-06-23 13:10:00,76.08,76.21,76.08,76.18,89300.0,76.08,76.21,76.08,76.18,89300.0
2010-06-23 13:15:00,76.19,76.2,75.9,75.99,72000.0,76.19,76.2,75.9,75.99,72000.0
2010-06-23 13:20:00,75.97,76.08,75.96,76.0,22200.0,75.97,76.08,75.96,76.0,22200.0
2010-06-23 13:25:00,75.98,76.1,75.92,76.06,46600.0,75.98,76.1,75.92,76.06,46600.0
2010-06-23 13:30:00,76.07,76.25,75.88,76.03,101100.0,76.07,76.25,75.88,76.03,101100.0
2010-06-23 13:35:00,76.04,76.18,76.04,76.11,36100.0,76.04,76.18,76.04,76.11,36100.0
2010-06-23 13:40:00,76.11,76.3,76.03,76.21,43000.0,76.11,76.3,76.03,76.21,43000.0
2010-06-23 13:45:00,76.21,76.24,76.05,76.14,54700.0,76.21,76.24,76.05,76.14,54700.0
2010-06-23 13:50:00,76.15,76.25,76.08,76.16,48400.0,76.15,76.25,76.08,76.16,48400.0
2010-06-23 13:55:00,76.16,76.27,76.1,76.15,38100.0,76.16,76.27,76.1,76.15,38100.0
2010-06-23 14:00:00,76.18,76.29,76.13,76.28,38100.0,76.18,76.29,76.13,76.28,38100.0
2010-06-23 14:05:00,76.28,76.29,76.12,76.17,39900.0,76.28,76.29,76.12,76.17,39900.0
2010-06-23 14:10:00,76.17,76.18,75.85,75.96,91000.0,76.17,76.18,75.85,75.96,91000.0
2010-06-23 14:15:00,75.96,76.0,75.35,75.78,207500.0,75.96,76.0,75.35,75.78,207500.0
2010-06-23 14:20:00,75.77,75.93,75.36,75.67,290600.0,75.77,75.93,75.36,75.67,290600.0
2010-06-23 14:25:00,75.68,76.15,75.55,76.06,148900.0,75.68,76.15,75.55,76.06,148900.0
2010-06-23 14:30:00,76.05,76.49,76.05,76.43,367500.0,76.05,76.49,76.05,76.43,367500.0
2010-06-23 14:35:00,76.43,76.5,76.18,76.3,101700.0,76.43,76.5,76.18,76.3,101700.0
2010-06-23 14:40:00,76.29,76.4,75.89,75.9,142900.0,76.29,76.4,75.89,75.9,142900.0
2010-06-23 14:45:00,75.9,76.19,75.77,75.85,225100.0,75.9,76.19,75.77,75.85,225100.0
2010-06-23 14:50:00,75.91,76.15,75.71,76.04,135200.0,75.91,76.15,75.71,76.04,135200.0
2010-06-23 14:55:00,76.02,76.11,75.76,75.94,68100.0,76.02,76.11,75.76,75.94,68100.0
2010-06-23 15:00:00,75.93,76.18,75.82,75.88,66400.0,75.93,76.18,75.82,75.88,66400.0
2010-06-23 15:05:00,75.89,75.93,75.4,75.55,161000.0,75.89,75.93,75.4,75.55,161000.0
2010-06-23 15:10:00,75.54,75.88,75.54,75.72,86500.0,75.54,75.88,75.54,75.72,86500.0
2010-06-23 15:15:00,75.75,75.82,75.54,75.74,56800.0,75.75,75.82,75.54,75.74,56800.0
2010-06-23 15:20:00,75.76,75.91,75.54,75.9,70500.0,75.76,75.91,75.54,75.9,70500.0
2010-06-23 15:25:00,75.87,76.18,75.71,76.1,101900.0,75.87,76.18,75.71,76.1,101900.0
2010-06-23 15:30:00,76.02,76.03,75.76,75.82,65400.0,76.02,76.03,75.76,75.82,65400.0
2010-06-23 15:35:00,75.8,76.09,75.75,76.06,84700.0,75.8,76.09,75.75,76.06,84700.0
2010-06-23 15:40:00,76.09,76.3,75.89,76.29,135400.0,76.09,76.3,75.89,76.29,135400.0
2010-06-23 15:45:00,76.29,76.42,76.22,76.37,180500.0,76.29,76.42,76.22,76.37,180500.0
2010-06-23 15:50:00,76.4,76.43,76.03,76.16,164000.0,76.4,76.43,76.03,76.16,164000.0
2010-06-23 15:55:00,76.2,76.22,75.94,76.18,240400.0,76.2,76.22,75.94,76.18,240400.0
2010-06-24 09:30:00,75.81,75.99,75.41,75.71,271400.0,75.81,75.99,75.41,75.71,271400.0
2010-06-24 09:35:00,75.71,75.75,75.07,75.22,236200.0,75.71,75.75,75.07,75.22,236200.0
2010-06-24 09:40:00,75.21,75.3,74.68,75.15,310200.0,75.21,75.3,74.68,75.15,310200.0
2010-06-24 09:45:00,75.16,75.25,74.96,75.13,157200.0,75.16,75.25,74.96,75.13,157200.0
2010-06-24 09:50:00,75.1,75.1,74.6,74.73,210100.0,75.1,75.1,74.6,74.73,210100.0
2010-06-24 09:55:00,74.73,74.88,74.52,74.88,332700.0,74.73,74.88,74.52,74.88,332700.0
2010-06-24 10:00:00,74.84,75.2,74.78,74.96,233700.0,74.84,75.2,74.78,74.96,233700.0
2010-06-24 10:05:00,74.96,75.2,74.78,75.06,207700.0,74.96,75.2,74.78,75.06,207700.0
2010-06-24 10:10:00,75.07,75.22,74.77,74.86,178700.0,75.07,75.22,74.77,74.86,178700.0
2010-06-24 10:15:00,74.86,75.18,74.83,75.16,108700.0,74.86,75.18,74.83,75.16,108700.0
2010-06-24 10:20:00,75.13,75.19,75.0,75.09,118800.0,75.13,75.19,75.0,75.09,118800.0
2010-06-24 10:25:00,75.11,75.27,75.06,75.12,243400.0,75.11,75.27,75.06,75.12,243400.0
2010-06-24 10:30:00,75.14,75.16,74.95,75.0,107300.0,75.14,75.16,74.95,75.0,107300.0
2010-06-24 10:35:00,75.0,75.04,74.75,74.91,208600.0,75.0,75.04,74.75,74.91,208600.0
2010-06-24 10:40:00,74.89,74.91,74.6,74.6,101500.0,74.89,74.91,74.6,74.6,101500.0
2010-06-24 10:45:00,74.63,74.8,74.5,74.73,186100.0,74.63,74.8,74.5,74.73,186100.0
2010-06-24 10:50:00,74.72,74.74,74.46,74.49,189900.0,74.72,74.74,74.46,74.49,189900.0
2010-06-24 10:55:00,74.46,74.62,74.33,74.62,234800.0,74.46,74.62,74.33,74.62,234800.0
2010-06-24 11:00:00,74.57,74.58,74.19,74.22,147600.0,74.57,74.58,74.19,74.22,147600.0
2010-06-24 11:05:00,74.22,74.25,73.85,73.85,313100.0,74.22,74.25,73.85,73.85,313100.0
2010-06-24 11:10:00,73.85,73.96,73.71,73.81,205600.0,73.85,73.96,73.71,73.81,205600.0
2010-06-24 11:15:00,73.83,73.98,73.57,73.67,193100.0,73.83,73.98,73.57,73.67,193100.0
2010-06-24 11:20:00,73.64,73.73,73.52,73.65,136000.0,73.64,73.73,73.52,73.65,136000.0
2010-06-24 11:25:00,73.65,73.84,73.65,73.74,135700.0,73.65,73.84,73.65,73.74,135700.0
2010-06-24 11:30:00,73.74,73.96,73.65,73.92,87700.0,73.74,73.96,73.65,73.92,87700.0
2010-06-24 11:35:00,73.95,74.15,73.89,74.12,150900.0,73.95,74.15,73.89,74.12,150900.0
2010-06-24 11:40:00,74.11,74.54,74.1,74.42,243400.0,74.11,74.54,74.1,74.42,243400.0
2010-06-24 11:45:00,74.41,74.7,74.4,74.7,105600.0,74.41,74.7,74.4,74.7,105600.0
2010-06-24 11:50:00,74.66,74.67,74.41,74.65,65500.0,74.66,74.67,74.41,74.65,65500.0
2010-06-24 11:55:00,74.64,74.71,74.46,74.52,84100.0,74.64,74.71,74.46,74.52,84100.0
2010-06-24 12:00:00,74.53,74.7,74.51,74.59,73500.0,74.53,74.7,74.51,74.59,73500.0
2010-06-24 12:05:00,74.59,74.63,74.45,74.54,38300.0,74.59,74.63,74.45,74.54,38300.0
2010-06-24 12:10:00,74.55,74.6,74.3,74.39,53300.0,74.55,74.6,74.3,74.39,53300.0
2010-06-24 12:15:00,74.39,74.46,74.3,74.35,38800.0,74.39,74.46,74.3,74.35,38800.0
2010-06-24 12:20:00,74.32,74.52,74.3,74.44,55500.0,74.32,74.52,74.3,74.44,55500.0
2010-06-24 12:25:00,74.47,74.47,74.2,74.38,90000.0,74.47,74.47,74.2,74.38,90000.0
2010-06-24 12:30:00,74.38,74.5,74.35,74.43,42400.0,74.38,74.5,74.35,74.43,42400.0
2010-06-24 12:35:00,74.41,74.45,74.05,74.1,68500.0,74.41,74.45,74.05,74.1,68500.0
2010-06-24 12:40:00,74.1,74.18,73.81,73.88,85900.0,74.1,74.18,73.81,73.88,85900.0
2010-06-24 12:45:00,73.88,74.05,73.85,73.91,50600.0,73.88,74.05,73.85,73.91,50600.0
2010-06-24 12:50:00,73.94,74.14,73.91,73.98,57900.0,73.94,74.14,73.91,73.98,57900.0
2010-06-24 12:55:00,73.97,74.08,73.92,74.0,68800.0,73.97,74.08,73.92,74.0,68800.0
2010-06-24 13:00:00,73.98,74.49,73.91,74.45,93400.0,73.98,74.49,73.91,74.45,93400.0
2010-06-24 13:05:00,74.43,74.5,74.26,74.34,65000.0,74.43,74.5,74.26,74.34,65000.0
2010-06-24 13:10:00,74.37,74.65,74.33,74.65,88600.0,74.37,74.65,74.33,74.65,88600.0
2010-06-24 13:15:00,74.61,74.65,74.29,74.32,100100.0,74.61,74.65,74.29,74.32,100100.0
2010-06-24 13:20:00,74.31,74.37,74.12,74.27,55600.0,74.31,74.37,74.12,74.27,55600.0
2010-06-24 13:25:00,74.28,74.29,74.05,74.12,31900.0,74.28,74.29,74.05,74.12,31900.0
2010-06-24 13:30:00,74.12,74.35,74.05,74.3,64500.0,74.12,74.35,74.05,74.3,64500.0
2010-06-24 13:35:00,74.31,74.56,74.3,74.46,67800.0,74.31,74.56,74.3,74.46,67800.0
2010-06-24 13:40:00,74.46,74.49,74.23,74.34,55600.0,74.46,74.49,74.23,74.34,55600.0
2010-06-24 13:45:00,74.33,74.65,74.32,74.65,56700.0,74.33,74.65,74.32,74.65,56700.0
2010-06-24 13:50:00,74.65,74.7,74.52,74.56,127900.0,74.65,74.7,74.52,74.56,127900.0
2010-06-24 13:55:00,74.57,74.8,74.56,74.8,142700.0,74.57,74.8,74.56,74.8,142700.0
2010-06-24 14:00:00,74.8,74.9,74.46,74.5,186800.0,74.8,74.9,74.46,74.5,186800.0
2010-06-24 14:05:00,74.53,74.61,74.46,74.57,94300.0,74.53,74.61,74.46,74.57,94300.0
2010-06-24 14:10:00,74.57,74.57,74.31,74.33,95900.0,74.57,74.57,74.31,74.33,95900.0
2010-06-24 14:15:00,74.33,74.35,74.12,74.12,61600.0,74.33,74.35,74.12,74.12,61600.0
2010-06-24 14:20:00,74.16,74.41,74.12,74.38,44600.0,74.16,74.41,74.12,74.38,44600.0
2010-06-24 14:25:00,74.41,74.46,74.31,74.34,39400.0,74.41,74.46,74.31,74.34,39400.0
2010-06-24 14:30:00,74.35,74.35,74.0,74.08,130600.0,74.35,74.35,74.0,74.08,130600.0
2010-06-24 14:35:00,74.11,74.15,73.93,73.93,48000.0,74.11,74.15,73.93,73.93,48000.0
2010-06-24 14:40:00,73.96,73.98,73.75,73.88,88800.0,73.96,73.98,73.75,73.88,88800.0
2010-06-24 14:45:00,73.88,73.99,73.73,73.83,138200.0,73.88,73.99,73.73,73.83,138200.0
2010-06-24 14:50:00,73.78,73.95,73.75,73.78,72500.0,73.78,73.95,73.75,73.78,72500.0
2010-06-24 14:55:00,73.81,73.89,73.73,73.86,55600.0,73.81,73.89,73.73,73.86,55600.0
2010-06-24 15:00:00,73.87,74.12,73.85,73.97,83300.0,73.87,74.12,73.85,73.97,83300.0
2010-06-24 15:05:00,73.96,74.05,73.75,73.76,49100.0,73.96,74.05,73.75,73.76,49100.0
2010-06-24 15:10:00,73.77,73.84,73.66,73.73,159400.0,73.77,73.84,73.66,73.73,159400.0
2010-06-24 15:15:00,73.74,73.84,73.53,73.55,106600.0,73.74,73.84,73.53,73.55,106600.0
2010-06-24 15:20:00,73.54,73.8,73.53,73.71,87300.0,73.54,73.8,73.53,73.71,87300.0
2010-06-24 15:25:00,73.75,74.08,73.7,73.94,142900.0,73.75,74.08,73.7,73.94,142900.0
2010-06-24 15:30:00,73.93,74.05,73.9,73.97,92700.0,73.93,74.05,73.9,73.97,92700.0
2010-06-24 15:35:00,73.97,74.06,73.71,73.87,154900.0,73.97,74.06,73.71,73.87,154900.0
2010-06-24 15:40:00,73.86,73.94,73.74,73.83,146600.0,73.86,73.94,73.74,73.83,146600.0
2010-06-24 15:45:00,73.85,73.91,73.78,73.88,173700.0,73.85,73.91,73.78,73.88,173700.0
2010-06-24 15:50:00,73.89,73.95,73.74,73.75,453700.0,73.89,73.95,73.74,73.75,453700.0
2010-06-24 15:55:00,73.75,73.8,73.57,73.8,341600.0,73.75,73.8,73.57,73.8,341600.0
2010-06-25 09:30:00,74.25,74.35,73.6,74.23,248500.0,74.25,74.35,73.6,74.23,248500.0
2010-06-25 09:35:00,74.24,74.45,73.95,74.38,209600.0,74.24,74.45,73.95,74.38,209600.0
2010-06-25 09:40:00,74.37,74.6,73.89,74.04,333000.0,74.37,74.6,73.89,74.04,333000.0
2010-06-25 09:45:00,74.04,74.19,73.39,73.8,294300.0,74.04,74.19,73.39,73.8,294300.0
2010-06-25 09:50:00,73.8,74.1,73.5,74.02,146200.0,73.8,74.1,73.5,74.02,146200.0
2010-06-25 09:55:00,74.03,74.35,74.01,74.2,187200.0,74.03,74.35,74.01,74.2,187200.0
2010-06-25 10:00:00,74.22,74.3,73.91,74.01,238900.0,74.22,74.3,73.91,74.01,238900.0
2010-06-25 10:05:00,74.0,74.3,73.94,74.18,132900.0,74.0,74.3,73.94,74.18,132900.0
2010-06-25 10:10:00,74.19,74.36,74.02,74.11,125300.0,74.19,74.36,74.02,74.11,125300.0
2010-06-25 10:15:00,74.11,74.25,74.05,74.25,56600.0,74.11,74.25,74.05,74.25,56600.0
2010-06-25 10:20:00,74.2,74.28,73.85,73.97,87100.0,74.2,74.28,73.85,73.97,87100.0
2010-06-25 10:25:00,73.92,74.18,73.72,74.08,92100.0,73.92,74.18,73.72,74.08,92100.0
2010-06-25 10:30:00,74.07,74.19,73.93,74.18,69800.0,74.07,74.19,73.93,74.18,69800.0
2010-06-25 10:35:00,74.14,74.19,73.98,74.05,64700.0,74.14,74.19,73.98,74.05,64700.0
2010-06-25 10:40:00,74.07,74.48,73.9,74.48,157800.0,74.07,74.48,73.9,74.48,157800.0
2010-06-25 10:45:00,74.47,74.9,74.38,74.59,235200.0,74.47,74.9,74.38,74.59,235200.0
2010-06-25 10:50:00,74.55,74.61,74.0,74.0,120400.0,74.55,74.61,74.0,74.0,120400.0
2010-06-25 10:55:00,74.01,74.25,73.88,74.2,194600.0,74.01,74.25,73.88,74.2,194600.0
2010-06-25 11:00:00,74.21,74.6,74.12,74.54,77300.0,74.21,74.6,74.12,74.54,77300.0
2010-06-25 11:05:00,74.54,74.74,74.47,74.62,101700.0,74.54,74.74,74.47,74.62,101700.0
2010-06-25 11:10:00,74.62,74.63,74.42,74.55,68300.0,74.62,74.63,74.42,74.55,68300.0
2010-06-25 11:15:00,74.5,74.65,74.5,74.55,60700.0,74.5,74.65,74.5,74.55,60700.0
2010-06-25 11:20:00,74.55,74.66,74.4,74.65,79700.0,74.55,74.66,74.4,74.65,79700.0
2010-06-25 11:25:00,74.66,75.15,74.6,75.02,202800.0,74.66,75.15,74.6,75.02,202800.0
2010-06-25 11:30:00,75.07,75.14,75.0,75.06,72500.0,75.07,75.14,75.0,75.06,72500.0
2010-06-25 11:35:00,75.1,75.14,74.8,74.84,69900.0,75.1,75.14,74.8,74.84,69900.0
2010-06-25 11:40:00,74.84,74.99,74.75,74.84,32400.0,74.84,74.99,74.75,74.84,32400.0
2010-06-25 11:45:00,74.85,75.2,74.84,75.17,85500.0,74.85,75.2,74.84,75.17,85500.0
2010-06-25 11:50:00,75.17,75.25,75.06,75.09,85500.0,75.17,75.25,75.06,75.09,85500.0
2010-06-25 11:55:00,75.07,75.1,74.88,74.88,42700.0,75.07,75.1,74.88,74.88,42700.0
2010-06-25 12:00:00,74.89,75.02,74.88,74.98,40200.0,74.89,75.02,74.88,74.98,40200.0
2010-06-25 12:05:00,75.02,75.22,74.95,75.19,52700.0,75.02,75.22,74.95,75.19,52700.0
2010-06-25 12:10:00,75.2,75.23,75.11,75.13,56200.0,75.2,75.23,75.11,75.13,56200.0
2010-06-25 12:15:00,75.13,75.2,75.06,75.17,34800.0,75.13,75.2,75.06,75.17,34800.0
2010-06-25 12:20:00,75.2,75.43,75.15,75.4,112200.0,75.2,75.43,75.15,75.4,112200.0
2010-06-25 12:25:00,75.41,75.43,75.2,75.34,62700.0,75.41,75.43,75.2,75.34,62700.0
2010-06-25 12:30:00,75.33,75.5,75.31,75.37,48600.0,75.33,75.5,75.31,75.37,48600.0
2010-06-25 12:35:00,75.37,75.41,75.1,75.12,52800.0,75.37,75.41,75.1,75.12,52800.0
2010-06-25 12:40:00,75.18,75.37,75.1,75.25,21100.0,75.18,75.37,75.1,75.25,21100.0
2010-06-25 12:45:00,75.24,75.46,75.24,75.38,41000.0,75.24,75.46,75.24,75.38,41000.0
2010-06-25 12:50:00,75.36,75.37,75.06,75.07,57400.0,75.36,75.37,75.06,75.07,57400.0
2010-06-25 12:55:00,75.11,75.39,75.08,75.29,42000.0,75.11,75.39,75.08,75.29,42000.0
2010-06-25 13:00:00,75.33,75.56,75.25,75.47,84600.0,75.33,75.56,75.25,75.47,84600.0
2010-06-25 13:05:00,75.52,75.75,75.49,75.73,113000.0,75.52,75.75,75.49,75.73,113000.0
2010-06-25 13:10:00,75.73,75.85,75.53,75.78,121200.0,75.73,75.85,75.53,75.78,121200.0
2010-06-25 13:15:00,75.77,76.0,75.73,75.97,147500.0,75.77,76.0,75.73,75.97,147500.0
2010-06-25 13:20:00,75.98,76.1,75.92,75.94,169200.0,75.98,76.1,75.92,75.94,169200.0
2010-06-25 13:25:00,75.92,76.11,75.84,76.06,121200.0,75.92,76.11,75.84,76.06,121200.0
2010-06-25 13:30:00,76.07,76.18,75.96,76.14,143300.0,76.07,76.18,75.96,76.14,143300.0
2010-06-25 13:35:00,76.14,76.18,76.06,76.08,93600.0,76.14,76.18,76.06,76.08,93600.0
2010-06-25 13:40:00,76.11,76.19,76.09,76.18,75700.0,76.11,76.19,76.09,76.18,75700.0
2010-06-25 13:45:00,76.19,76.25,76.1,76.19,85500.0,76.19,76.25,76.1,76.19,85500.0
2010-06-25 13:50:00,76.19,76.19,76.04,76.13,73600.0,76.19,76.19,76.04,76.13,73600.0
2010-06-25 13:55:00,76.16,76.27,76.12,76.26,110000.0,76.16,76.27,76.12,76.26,110000.0
2010-06-25 14:00:00,76.28,76.28,76.05,76.06,61400.0,76.28,76.28,76.05,76.06,61400.0
2010-06-25 14:05:00,76.04,76.07,75.77,75.92,139200.0,76.04,76.07,75.77,75.92,139200.0
2010-06-25 14:10:00,75.94,76.14,75.92,76.11,47000.0,75.94,76.14,75.92,76.11,47000.0
2010-06-25 14:15:00,76.07,76.28,76.04,76.28,82600.0,76.07,76.28,76.04,76.28,82600.0
2010-06-25 14:20:00,76.28,76.28,76.05,76.12,40200.0,76.28,76.28,76.05,76.12,40200.0
2010-06-25 14:25:00,76.06,76.12,75.95,76.08,56900.0,76.06,76.12,75.95,76.08,56900.0
2010-06-25 14:30:00,76.05,76.06,75.78,75.86,65800.0,76.05,76.06,75.78,75.86,65800.0
2010-06-25 14:35:00,75.88,75.96,75.83,75.92,39500.0,75.88,75.96,75.83,75.92,39500.0
2010-06-25 14:40:00,75.9,76.07,75.87,76.0,33000.0,75.9,76.07,75.87,76.0,33000.0
2010-06-25 14:45:00,75.96,76.0,75.81,75.82,44600.0,75.96,76.0,75.81,75.82,44600.0
2010-06-25 14:50:00,75.8,75.98,75.8,75.85,38900.0,75.8,75.98,75.8,75.85,38900.0
2010-06-25 14:55:00,75.91,75.97,75.81,75.97,40100.0,75.91,75.97,75.81,75.97,40100.0
2010-06-25 15:00:00,75.99,76.0,75.55,75.7,100900.0,75.99,76.0,75.55,75.7,100900.0
2010-06-25 15:05:00,75.71,75.8,75.61,75.74,74500.0,75.71,75.8,75.61,75.74,74500.0
2010-06-25 15:10:00,75.74,75.89,75.72,75.77,48700.0,75.74,75.89,75.72,75.77,48700.0
2010-06-25 15:15:00,75.77,75.79,75.42,75.56,92700.0,75.77,75.79,75.42,75.56,92700.0
2010-06-25 15:20:00,75.59,75.73,75.46,75.58,79700.0,75.59,75.73,75.46,75.58,79700.0
2010-06-25 15:25:00,75.55,75.62,75.45,75.56,70000.0,75.55,75.62,75.45,75.56,70000.0
2010-06-25 15:30:00,75.59,75.97,75.56,75.85,76000.0,75.59,75.97,75.56,75.85,76000.0
2010-06-25 15:35:00,75.9,75.9,75.71,75.78,69700.0,75.9,75.9,75.71,75.78,69700.0
2010-06-25 15:40:00,75.8,75.99,75.77,75.9,103000.0,75.8,75.99,75.77,75.9,103000.0
2010-06-25 15:45:00,75.89,76.0,75.62,75.85,141200.0,75.89,76.0,75.62,75.85,141200.0
2010-06-25 15:50:00,75.86,75.96,75.71,75.85,177900.0,75.86,75.96,75.71,75.85,177900.0
2010-06-25 15:55:00,75.86,76.1,75.8,76.1,328000.0,75.86,76.1,75.8,76.1,328000.0
2010-06-28 09:30:00,75.94,76.25,75.33,75.48,264800.0,75.94,76.25,75.33,75.48,264800.0
2010-06-28 09:35:00,75.44,75.99,75.44,75.73,163500.0,75.44,75.99,75.44,75.73,163500.0
2010-06-28 09:40:00,75.74,75.94,75.25,75.67,123800.0,75.74,75.94,75.25,75.67,123800.0
2010-06-28 09:45:00,75.61,75.64,75.15,75.36,117200.0,75.61,75.64,75.15,75.36,117200.0
2010-06-28 09:50:00,75.34,75.48,75.11,75.12,87400.0,75.34,75.48,75.11,75.12,87400.0
2010-06-28 09:55:00,75.11,75.25,74.83,75.17,131400.0,75.11,75.25,74.83,75.17,131400.0
2010-06-28 10:00:00,75.23,75.45,75.2,75.39,84500.0,75.23,75.45,75.2,75.39,84500.0
2010-06-28 10:05:00,75.38,75.45,74.76,74.93,133000.0,75.38,75.45,74.76,74.93,133000.0
2010-06-28 10:10:00,74.93,75.19,74.69,75.18,98500.0,74.93,75.19,74.69,75.18,98500.0
2010-06-28 10:15:00,75.13,75.17,75.01,75.11,55400.0,75.13,75.17,75.01,75.11,55400.0
2010-06-28 10:20:00,75.07,75.48,75.06,75.39,52400.0,75.07,75.48,75.06,75.39,52400.0
2010-06-28 10:25:00,75.41,75.79,75.41,75.6,143400.0,75.41,75.79,75.41,75.6,143400.0
2010-06-28 10:30:00,75.62,75.72,75.38,75.43,56600.0,75.62,75.72,75.38,75.43,56600.0
2010-06-28 10:35:00,75.43,75.43,75.18,75.33,50000.0,75.43,75.43,75.18,75.33,50000.0
2010-06-28 10:40:00,75.26,75.52,75.25,75.42,74300.0,75.26,75.52,75.25,75.42,74300.0
2010-06-28 10:45:00,75.4,75.65,75.38,75.65,45200.0,75.4,75.65,75.38,75.65,45200.0
2010-06-28 10:50:00,75.59,75.94,75.55,75.92,66600.0,75.59,75.94,75.55,75.92,66600.0
2010-06-28 10:55:00,75.92,76.0,75.8,75.94,74900.0,75.92,76.0,75.8,75.94,74900.0
2010-06-28 11:00:00,75.93,76.23,75.93,76.19,131700.0,75.93,76.23,75.93,76.19,131700.0
2010-06-28 11:05:00,76.21,76.47,76.07,76.12,200200.0,76.21,76.47,76.07,76.12,200200.0
2010-06-28 11:10:00,76.11,76.22,75.94,76.04,105800.0,76.11,76.22,75.94,76.04,105800.0
2010-06-28 11:15:00,76.04,76.06,75.75,75.88,72700.0,76.04,76.06,75.75,75.88,72700.0
2010-06-28 11:20:00,75.89,75.96,75.81,75.84,55300.0,75.89,75.96,75.81,75.84,55300.0
2010-06-28 11:25:00,75.85,76.3,75.85,76.28,108900.0,75.85,76.3,75.85,76.28,108900.0
2010-06-28 11:30:00,76.27,76.3,76.14,76.28,93200.0,76.27,76.3,76.14,76.28,93200.0
2010-06-28 11:35:00,76.28,76.39,76.18,76.27,64800.0,76.28,76.39,76.18,76.27,64800.0
2010-06-28 11:40:00,76.25,76.44,76.24,76.3,92300.0,76.25,76.44,76.24,76.3,92300.0
2010-06-28 11:45:00,76.31,76.35,76.13,76.23,62500.0,76.31,76.35,76.13,76.23,62500.0
2010-06-28 11:50:00,76.23,76.27,75.9,75.91,47400.0,76.23,76.27,75.9,75.91,47400.0
2010-06-28 11:55:00,75.93,75.94,75.72,75.88,61200.0,75.93,75.94,75.72,75.88,61200.0
2010-06-28 12:00:00,75.9,75.96,75.65,75.65,59300.0,75.9,75.96,75.65,75.65,59300.0
2010-06-28 12:05:00,75.7,75.83,75.6,75.83,72600.0,75.7,75.83,75.6,75.83,72600.0
2010-06-28 12:10:00,75.78,75.91,75.71,75.91,36500.0,75.78,75.91,75.71,75.91,36500.0
2010-06-28 12:15:00,75.86,75.89,75.71,75.79,55000.0,75.86,75.89,75.71,75.79,55000.0
2010-06-28 12:20:00,75.79,75.82,75.63,75.72,30200.0,75.79,75.82,75.63,75.72,30200.0
2010-06-28 12:25:00,75.72,76.1,75.72,76.0,47300.0,75.72,76.1,75.72,76.0,47300.0
2010-06-28 12:30:00,76.0,76.07,75.87,75.96,24900.0,76.0,76.07,75.87,75.96,24900.0
2010-06-28 12:35:00,75.9,76.0,75.56,75.56,61200.0,75.9,76.0,75.56,75.56,61200.0
2010-06-28 12:40:00,75.56,75.61,75.41,75.47,112100.0,75.56,75.61,75.41,75.47,112100.0
2010-06-28 12:45:00,75.46,75.58,75.43,75.54,79000.0,75.46,75.58,75.43,75.54,79000.0
2010-06-28 12:50:00,75.57,75.61,75.47,75.54,49100.0,75.57,75.61,75.47,75.54,49100.0
2010-06-28 12:55:00,75.53,75.54,75.46,75.51,19900.0,75.53,75.54,75.46,75.51,19900.0
2010-06-28 13:00:00,75.5,75.51,75.01,75.06,136700.0,75.5,75.51,75.01,75.06,136700.0
2010-06-28 13:05:00,75.04,75.07,74.89,74.95,102100.0,75.04,75.07,74.89,74.95,102100.0
2010-06-28 13:10:00,74.95,74.95,74.71,74.84,100400.0,74.95,74.95,74.71,74.84,100400.0
2010-06-28 13:15:00,74.8,74.84,74.65,74.7,79400.0,74.8,74.84,74.65,74.7,79400.0
2010-06-28 13:20:00,74.7,75.08,74.65,75.06,64100.0,74.7,75.08,74.65,75.06,64100.0
2010-06-28 13:25:00,75.01,75.14,74.86,74.88,42300.0,75.01,75.14,74.86,74.88,42300.0
2010-06-28 13:30:00,74.86,74.88,74.74,74.77,31600.0,74.86,74.88,74.74,74.77,31600.0
2010-06-28 13:35:00,74.81,74.92,74.75,74.9,58200.0,74.81,74.92,74.75,74.9,58200.0
2010-06-28 13:40:00,74.9,74.92,74.81,74.9,39600.0,74.9,74.92,74.81,74.9,39600.0
2010-06-28 13:45:00,74.9,74.96,74.8,74.93,41500.0,74.9,74.96,74.8,74.93,41500.0
2010-06-28 13:50:00,74.94,75.1,74.91,74.99,62900.0,74.94,75.1,74.91,74.99,62900.0
2010-06-28 13:55:00,74.95,75.25,74.95,75.1,71400.0,74.95,75.25,74.95,75.1,71400.0
2010-06-28 14:00:00,75.11,75.12,74.76,74.83,89400.0,75.11,75.12,74.76,74.83,89400.0
2010-06-28 14:05:00,74.83,75.0,74.83,75.0,58800.0,74.83,75.0,74.83,75.0,58800.0
2010-06-28 14:10:00,75.0,75.36,75.0,75.29,88000.0,75.0,75.36,75.0,75.29,88000.0
2010-06-28 14:15:00,75.24,75.26,74.92,74.92,50300.0,75.24,75.26,74.92,74.92,50300.0
2010-06-28 14:20:00,74.92,75.07,74.88,74.91,58100.0,74.92,75.07,74.88,74.91,58100.0
2010-06-28 14:25:00,74.95,75.0,74.78,74.78,70200.0,74.95,75.0,74.78,74.78,70200.0
2010-06-28 14:30:00,74.78,74.87,74.75,74.8,59000.0,74.78,74.87,74.75,74.8,59000.0
2010-06-28 14:35:00,74.83,75.08,74.8,74.89,47300.0,74.83,75.08,74.8,74.89,47300.0
2010-06-28 14:40:00,74.9,75.06,74.9,75.06,79700.0,74.9,75.06,74.9,75.06,79700.0
2010-06-28 14:45:00,75.02,75.05,74.9,74.96,45500.0,75.02,75.05,74.9,74.96,45500.0
2010-06-28 14:50:00,74.99,75.01,74.7,74.71,108200.0,74.99,75.01,74.7,74.71,108200.0
2010-06-28 14:55:00,74.71,74.89,74.71,74.89,84000.0,74.71,74.89,74.71,74.89,84000.0
2010-06-28 15:00:00,74.88,75.04,74.86,74.89,85600.0,74.88,75.04,74.86,74.89,85600.0
2010-06-28 15:05:00,74.88,75.03,74.86,74.88,83100.0,74.88,75.03,74.86,74.88,83100.0
2010-06-28 15:10:00,74.9,74.97,74.68,74.69,87000.0,74.9,74.97,74.68,74.69,87000.0
2010-06-28 15:15:00,74.68,74.9,74.62,74.81,106300.0,74.68,74.9,74.62,74.81,106300.0
2010-06-28 15:20:00,74.78,74.81,74.53,74.61,139600.0,74.78,74.81,74.53,74.61,139600.0
2010-06-28 15:25:00,74.6,74.64,74.33,74.49,384300.0,74.6,74.64,74.33,74.49,384300.0
2010-06-28 15:30:00,74.5,74.72,74.47,74.54,143300.0,74.5,74.72,74.47,74.54,143300.0
2010-06-28 15:35:00,74.5,74.75,74.48,74.68,170500.0,74.5,74.75,74.48,74.68,170500.0
2010-06-28 15:40:00,74.67,74.84,74.6,74.78,128600.0,74.67,74.84,74.6,74.78,128600.0
2010-06-28 15:45:00,74.77,74.81,74.65,74.65,114600.0,74.77,74.81,74.65,74.65,114600.0
2010-06-28 15:50:00,74.68,74.73,74.38,74.39,228800.0,74.68,74.73,74.38,74.39,228800.0
2010-06-28 15:55:00,74.39,74.44,74.25,74.39,357800.0,74.39,74.44,74.25,74.39,357800.0
2010-06-29 09:30:00,71.86,72.88,70.5,71.1,1385300.0,71.86,72.88,70.5,71.1,1385300.0
2010-06-29 09:35:00,71.12,71.68,70.94,71.44,615400.0,71.12,71.68,70.94,71.44,615400.0
2010-06-29 09:40:00,71.57,71.65,71.0,71.3,471200.0,71.57,71.65,71.0,71.3,471200.0
2010-06-29 09:45:00,71.29,71.5,71.15,71.22,487500.0,71.29,71.5,71.15,71.22,487500.0
2010-06-29 09:50:00,71.22,71.28,70.9,70.92,493100.0,71.22,71.28,70.9,70.92,493100.0
2010-06-29 09:55:00,70.92,71.0,70.6,70.75,492800.0,70.92,71.0,70.6,70.75,492800.0
2010-06-29 10:00:00,70.73,70.74,69.05,69.08,1101100.0,70.73,70.74,69.05,69.08,1101100.0
2010-06-29 10:05:00,69.13,69.46,68.08,69.12,1355100.0,69.13,69.46,68.08,69.12,1355100.0
2010-06-29 10:10:00,69.1,69.45,69.0,69.28,412300.0,69.1,69.45,69.0,69.28,412300.0
2010-06-29 10:15:00,69.25,69.46,69.05,69.29,337000.0,69.25,69.46,69.05,69.29,337000.0
2010-06-29 10:20:00,69.28,69.63,69.2,69.59,343200.0,69.28,69.63,69.2,69.59,343200.0
2010-06-29 10:25:00,69.58,69.58,68.52,68.52,513400.0,69.58,69.58,68.52,68.52,513400.0
2010-06-29 10:30:00,68.53,69.0,68.51,68.9,405600.0,68.53,69.0,68.51,68.9,405600.0
2010-06-29 10:35:00,68.93,69.33,68.82,69.33,335600.0,68.93,69.33,68.82,69.33,335600.0
2010-06-29 10:40:00,69.31,69.44,69.03,69.26,168800.0,69.31,69.44,69.03,69.26,168800.0
2010-06-29 10:45:00,69.25,69.42,69.15,69.38,125900.0,69.25,69.42,69.15,69.38,125900.0
2010-06-29 10:50:00,69.38,69.88,69.35,69.71,278100.0,69.38,69.88,69.35,69.71,278100.0
2010-06-29 10:55:00,69.71,69.96,69.68,69.88,274300.0,69.71,69.96,69.68,69.88,274300.0
2010-06-29 11:00:00,69.9,69.95,69.61,69.63,144700.0,69.9,69.95,69.61,69.63,144700.0
2010-06-29 11:05:00,69.63,69.82,69.57,69.79,238500.0,69.63,69.82,69.57,69.79,238500.0
2010-06-29 11:10:00,69.79,70.15,69.79,70.02,247900.0,69.79,70.15,69.79,70.02,247900.0
2010-06-29 11:15:00,70.07,70.1,69.8,69.88,180700.0,70.07,70.1,69.8,69.88,180700.0
2010-06-29 11:20:00,69.86,70.15,69.86,70.0,149100.0,69.86,70.15,69.86,70.0,149100.0
2010-06-29 11:25:00,70.0,70.17,69.92,70.05,126200.0,70.0,70.17,69.92,70.05,126200.0
2010-06-29 11:30:00,70.09,70.1,69.73,69.76,126400.0,70.09,70.1,69.73,69.76,126400.0
2010-06-29 11:35:00,69.77,69.87,69.68,69.78,122200.0,69.77,69.87,69.68,69.78,122200.0
2010-06-29 11:40:00,69.79,69.82,69.63,69.64,74400.0,69.79,69.82,69.63,69.64,74400.0
2010-06-29 11:45:00,69.63,69.94,69.62,69.9,74700.0,69.63,69.94,69.62,69.9,74700.0
2010-06-29 11:50:00,69.83,70.0,69.8,69.86,63300.0,69.83,70.0,69.8,69.86,63300.0
2010-06-29 11:55:00,69.86,69.86,69.68,69.72,73900.0,69.86,69.86,69.68,69.72,73900.0
2010-06-29 12:00:00,69.72,69.96,69.71,69.75,70100.0,69.72,69.96,69.71,69.75,70100.0
2010-06-29 12:05:00,69.7,69.83,69.63,69.76,88000.0,69.7,69.83,69.63,69.76,88000.0
2010-06-29 12:10:00,69.76,69.83,69.64,69.82,71200.0,69.76,69.83,69.64,69.82,71200.0
2010-06-29 12:15:00,69.82,69.92,69.69,69.83,72700.0,69.82,69.92,69.69,69.83,72700.0
2010-06-29 12:20:00,69.8,70.0,69.78,70.0,76700.0,69.8,70.0,69.78,70.0,76700.0
2010-06-29 12:25:00,69.99,70.0,69.7,69.76,109300.0,69.99,70.0,69.7,69.76,109300.0
2010-06-29 12:30:00,69.77,69.78,69.37,69.44,164000.0,69.77,69.78,69.37,69.44,164000.0
2010-06-29 12:35:00,69.42,69.5,69.26,69.36,98300.0,69.42,69.5,69.26,69.36,98300.0
2010-06-29 12:40:00,69.38,69.62,69.35,69.5,148300.0,69.38,69.62,69.35,69.5,148300.0
2010-06-29 12:45:00,69.49,69.59,69.44,69.44,125700.0,69.49,69.59,69.44,69.44,125700.0
2010-06-29 12:50:00,69.45,69.51,69.38,69.4,52300.0,69.45,69.51,69.38,69.4,52300.0
2010-06-29 12:55:00,69.41,69.45,69.3,69.35,109400.0,69.41,69.45,69.3,69.35,109400.0
2010-06-29 13:00:00,69.32,69.43,69.23,69.3,128800.0,69.32,69.43,69.23,69.3,128800.0
2010-06-29 13:05:00,69.34,69.37,69.22,69.23,84100.0,69.34,69.37,69.22,69.23,84100.0
2010-06-29 13:10:00,69.22,69.24,69.0,69.06,266800.0,69.22,69.24,69.0,69.06,266800.0
2010-06-29 13:15:00,69.05,69.11,68.93,69.1,280300.0,69.05,69.11,68.93,69.1,280300.0
2010-06-29 13:20:00,69.08,69.16,69.0,69.03,109100.0,69.08,69.16,69.0,69.03,109100.0
2010-06-29 13:25:00,69.06,69.07,68.85,68.92,245600.0,69.06,69.07,68.85,68.92,245600.0
2010-06-29 13:30:00,68.92,68.97,68.52,68.55,345600.0,68.92,68.97,68.52,68.55,345600.0
2010-06-29 13:35:00,68.53,68.59,68.33,68.45,338300.0,68.53,68.59,68.33,68.45,338300.0
2010-06-29 13:40:00,68.45,68.68,68.4,68.65,198000.0,68.45,68.68,68.4,68.65,198000.0
2010-06-29 13:45:00,68.65,69.0,68.61,68.85,165800.0,68.65,69.0,68.61,68.85,165800.0
2010-06-29 13:50:00,68.83,68.93,68.71,68.73,86100.0,68.83,68.93,68.71,68.73,86100.0
2010-06-29 13:55:00,68.77,69.02,68.75,68.97,173500.0,68.77,69.02,68.75,68.97,173500.0
2010-06-29 14:00:00,68.98,69.01,68.81,68.85,128200.0,68.98,69.01,68.81,68.85,128200.0
2010-06-29 14:05:00,68.85,69.06,68.77,68.9,114700.0,68.85,69.06,68.77,68.9,114700.0
2010-06-29 14:10:00,68.89,69.24,68.85,69.19,98200.0,68.89,69.24,68.85,69.19,98200.0
2010-06-29 14:15:00,69.15,69.23,68.98,69.04,109500.0,69.15,69.23,68.98,69.04,109500.0
2010-06-29 14:20:00,69.09,69.2,68.97,69.18,79600.0,69.09,69.2,68.97,69.18,79600.0
2010-06-29 14:25:00,69.18,69.2,69.01,69.03,130400.0,69.18,69.2,69.01,69.03,130400.0
2010-06-29 14:30:00,69.01,69.04,68.84,68.92,115400.0,69.01,69.04,68.84,68.92,115400.0
2010-06-29 14:35:00,68.93,68.94,68.53,68.55,131500.0,68.93,68.94,68.53,68.55,131500.0
2010-06-29 14:40:00,68.57,68.66,68.45,68.64,195500.0,68.57,68.66,68.45,68.64,195500.0
2010-06-29 14:45:00,68.63,68.81,68.51,68.54,144100.0,68.63,68.81,68.51,68.54,144100.0
2010-06-29 14:50:00,68.52,68.82,68.41,68.63,173500.0,68.52,68.82,68.41,68.63,173500.0
2010-06-29 14:55:00,68.67,68.68,68.41,68.46,152500.0,68.67,68.68,68.41,68.46,152500.0
2010-06-29 15:00:00,68.44,68.64,68.25,68.62,209400.0,68.44,68.64,68.25,68.62,209400.0
2010-06-29 15:05:00,68.59,68.71,68.35,68.39,183400.0,68.59,68.71,68.35,68.39,183400.0
2010-06-29 15:10:00,68.4,68.42,68.24,68.34,183200.0,68.4,68.42,68.24,68.34,183200.0
2010-06-29 15:15:00,68.35,68.53,68.13,68.14,241900.0,68.35,68.53,68.13,68.14,241900.0
2010-06-29 15:20:00,68.13,68.27,67.9,68.25,835900.0,68.13,68.27,67.9,68.25,835900.0
2010-06-29 15:25:00,68.24,68.27,67.6,67.69,484400.0,68.24,68.27,67.6,67.69,484400.0
2010-06-29 15:30:00,67.69,67.72,66.44,66.99,1381100.0,67.69,67.72,66.44,66.99,1381100.0
2010-06-29 15:35:00,66.99,67.68,66.97,67.5,526100.0,66.99,67.68,66.97,67.5,526100.0
2010-06-29 15:40:00,67.5,67.88,67.48,67.65,722900.0,67.5,67.88,67.48,67.65,722900.0
2010-06-29 15:45:00,67.66,67.68,67.05,67.09,584800.0,67.66,67.68,67.05,67.09,584800.0
2010-06-29 15:50:00,67.08,67.62,67.02,67.55,558300.0,67.08,67.62,67.02,67.55,558300.0
2010-06-29 15:55:00,67.55,67.72,67.48,67.53,655100.0,67.55,67.72,67.48,67.53,655100.0
2010-06-30 09:30:00,67.82,69.0,67.77,68.39,537800.0,67.82,69.0,67.77,68.39,537800.0
2010-06-30 09:35:00,68.38,68.88,68.06,68.88,251300.0,68.38,68.88,68.06,68.88,251300.0
2010-06-30 09:40:00,68.85,69.22,68.78,69.22,424100.0,68.85,69.22,68.78,69.22,424100.0
2010-06-30 09:45:00,69.21,69.57,69.15,69.55,467200.0,69.21,69.57,69.15,69.55,467200.0
2010-06-30 09:50:00,69.5,69.54,69.15,69.22,282900.0,69.5,69.54,69.15,69.22,282900.0
2010-06-30 09:55:00,69.19,69.25,68.6,68.76,343400.0,69.19,69.25,68.6,68.76,343400.0
2010-06-30 10:00:00,68.77,69.18,68.76,69.01,220100.0,68.77,69.18,68.76,69.01,220100.0
2010-06-30 10:05:00,69.04,69.32,68.81,68.83,223400.0,69.04,69.32,68.81,68.83,223400.0
2010-06-30 10:10:00,68.84,69.01,68.65,68.97,138800.0,68.84,69.01,68.65,68.97,138800.0
2010-06-30 10:15:00,68.96,69.14,68.92,69.03,110200.0,68.96,69.14,68.92,69.03,110200.0
2010-06-30 10:20:00,69.01,69.13,68.88,69.13,175400.0,69.01,69.13,68.88,69.13,175400.0
2010-06-30 10:25:00,69.13,69.25,68.96,68.98,146500.0,69.13,69.25,68.96,68.98,146500.0
2010-06-30 10:30:00,68.96,69.25,68.91,69.0,128800.0,68.96,69.25,68.91,69.0,128800.0
2010-06-30 10:35:00,69.0,69.24,68.97,69.17,100400.0,69.0,69.24,68.97,69.17,100400.0
2010-06-30 10:40:00,69.2,69.25,68.97,69.08,145200.0,69.2,69.25,68.97,69.08,145200.0
2010-06-30 10:45:00,69.07,69.2,68.93,68.93,100500.0,69.07,69.2,68.93,68.93,100500.0
2010-06-30 10:50:00,68.94,69.0,68.62,69.0,197700.0,68.94,69.0,68.62,69.0,197700.0
2010-06-30 10:55:00,69.0,69.08,68.8,68.92,151500.0,69.0,69.08,68.8,68.92,151500.0
2010-06-30 11:00:00,68.94,69.15,68.82,69.03,137900.0,68.94,69.15,68.82,69.03,137900.0
2010-06-30 11:05:00,69.04,69.11,68.9,68.99,134400.0,69.04,69.11,68.9,68.99,134400.0
2010-06-30 11:10:00,68.95,69.28,68.95,69.2,199000.0,68.95,69.28,68.95,69.2,199000.0
2010-06-30 11:15:00,69.21,69.46,69.15,69.4,132200.0,69.21,69.46,69.15,69.4,132200.0
2010-06-30 11:20:00,69.41,69.44,69.11,69.25,131700.0,69.41,69.44,69.11,69.25,131700.0
2010-06-30 11:25:00,69.24,69.39,69.15,69.16,71600.0,69.24,69.39,69.15,69.16,71600.0
2010-06-30 11:30:00,69.18,69.74,69.18,69.63,185600.0,69.18,69.74,69.18,69.63,185600.0
2010-06-30 11:35:00,69.65,69.74,69.58,69.71,103500.0,69.65,69.74,69.58,69.71,103500.0
2010-06-30 11:40:00,69.71,69.96,69.66,69.69,151500.0,69.71,69.96,69.66,69.69,151500.0
2010-06-30 11:45:00,69.7,69.99,69.69,69.97,139100.0,69.7,69.99,69.69,69.97,139100.0
2010-06-30 11:50:00,69.97,70.05,69.82,69.89,196000.0,69.97,70.05,69.82,69.89,196000.0
2010-06-30 11:55:00,69.94,70.07,69.83,69.83,188500.0,69.94,70.07,69.83,69.83,188500.0
2010-06-30 12:00:00,69.84,69.99,69.81,69.94,85600.0,69.84,69.99,69.81,69.94,85600.0
2010-06-30 12:05:00,69.91,70.03,69.86,70.0,76300.0,69.91,70.03,69.86,70.0,76300.0
2010-06-30 12:10:00,70.02,70.06,69.96,70.01,119600.0,70.02,70.06,69.96,70.01,119600.0
2010-06-30 12:15:00,70.01,70.02,69.93,70.0,78700.0,70.01,70.02,69.93,70.0,78700.0
2010-06-30 12:20:00,70.0,70.04,69.96,69.98,88100.0,70.0,70.04,69.96,69.98,88100.0
2010-06-30 12:25:00,69.97,70.17,69.97,70.03,98800.0,69.97,70.17,69.97,70.03,98800.0
2010-06-30 12:30:00,70.05,70.35,70.0,70.32,166200.0,70.05,70.35,70.0,70.32,166200.0
2010-06-30 12:35:00,70.3,70.3,70.07,70.15,73800.0,70.3,70.3,70.07,70.15,73800.0
2010-06-30 12:40:00,70.11,70.2,69.89,69.89,171100.0,70.11,70.2,69.89,69.89,171100.0
2010-06-30 12:45:00,69.88,69.89,69.53,69.63,141700.0,69.88,69.89,69.53,69.63,141700.0
2010-06-30 12:50:00,69.61,69.91,69.59,69.79,91500.0,69.61,69.91,69.59,69.79,91500.0
2010-06-30 12:55:00,69.79,69.98,69.74,69.93,35300.0,69.79,69.98,69.74,69.93,35300.0
2010-06-30 13:00:00,69.93,69.93,69.82,69.85,60200.0,69.93,69.93,69.82,69.85,60200.0
2010-06-30 13:05:00,69.85,69.86,69.26,69.35,265200.0,69.85,69.86,69.26,69.35,265200.0
2010-06-30 13:10:00,69.34,69.52,69.22,69.44,143500.0,69.34,69.52,69.22,69.44,143500.0
2010-06-30 13:15:00,69.41,69.47,69.3,69.33,71800.0,69.41,69.47,69.3,69.33,71800.0
2010-06-30 13:20:00,69.36,69.59,69.31,69.57,110600.0,69.36,69.59,69.31,69.57,110600.0
2010-06-30 13:25:00,69.56,69.59,69.47,69.49,55200.0,69.56,69.59,69.47,69.49,55200.0
2010-06-30 13:30:00,69.5,69.64,69.27,69.31,124900.0,69.5,69.64,69.27,69.31,124900.0
2010-06-30 13:35:00,69.32,69.5,69.25,69.27,111200.0,69.32,69.5,69.25,69.27,111200.0
2010-06-30 13:40:00,69.25,69.4,69.22,69.37,75400.0,69.25,69.4,69.22,69.37,75400.0
2010-06-30 13:45:00,69.36,69.51,69.34,69.34,79200.0,69.36,69.51,69.34,69.34,79200.0
2010-06-30 13:50:00,69.34,69.41,69.26,69.33,30100.0,69.34,69.41,69.26,69.33,30100.0
2010-06-30 13:55:00,69.36,69.49,69.34,69.39,75500.0,69.36,69.49,69.34,69.39,75500.0
2010-06-30 14:00:00,69.32,69.48,69.25,69.25,95000.0,69.32,69.48,69.25,69.25,95000.0
2010-06-30 14:05:00,69.25,69.33,69.0,69.15,142800.0,69.25,69.33,69.0,69.15,142800.0
2010-06-30 14:10:00,69.13,69.22,69.07,69.1,194600.0,69.13,69.22,69.07,69.1,194600.0
2010-06-30 14:15:00,69.08,69.14,69.0,69.0,122900.0,69.08,69.14,69.0,69.0,122900.0
2010-06-30 14:20:00,69.0,69.08,68.8,68.86,223300.0,69.0,69.08,68.8,68.86,223300.0
2010-06-30 14:25:00,68.86,69.05,68.8,68.93,124200.0,68.86,69.05,68.8,68.93,124200.0
2010-06-30 14:30:00,68.97,69.04,68.88,68.93,98500.0,68.97,69.04,68.88,68.93,98500.0
2010-06-30 14:35:00,68.92,69.0,68.9,68.97,66400.0,68.92,69.0,68.9,68.97,66400.0
2010-06-30 14:40:00,68.99,69.01,68.8,68.88,120800.0,68.99,69.01,68.8,68.88,120800.0
2010-06-30 14:45:00,68.86,68.96,68.83,68.87,223300.0,68.86,68.96,68.83,68.87,223300.0
2010-06-30 14:50:00,68.87,69.03,68.85,68.94,137000.0,68.87,69.03,68.85,68.94,137000.0
2010-06-30 14:55:00,68.95,69.08,68.95,69.01,171700.0,68.95,69.08,68.95,69.01,171700.0
2010-06-30 15:00:00,69.0,69.19,68.95,69.19,96700.0,69.0,69.19,68.95,69.19,96700.0
2010-06-30 15:05:00,69.18,69.22,69.0,69.0,725300.0,69.18,69.22,69.0,69.0,725300.0
2010-06-30 15:10:00,69.01,69.05,68.66,68.74,237100.0,69.01,69.05,68.66,68.74,237100.0
2010-06-30 15:15:00,68.75,68.83,68.7,68.75,139100.0,68.75,68.83,68.7,68.75,139100.0
2010-06-30 15:20:00,68.75,68.91,68.7,68.87,125400.0,68.75,68.91,68.7,68.87,125400.0
2010-06-30 15:25:00,68.86,68.94,68.5,68.53,235500.0,68.86,68.94,68.5,68.53,235500.0
2010-06-30 15:30:00,68.53,69.0,68.23,68.36,214300.0,68.53,69.0,68.23,68.36,214300.0
2010-06-30 15:35:00,68.4,68.63,68.3,68.31,190000.0,68.4,68.63,68.3,68.31,190000.0
2010-06-30 15:40:00,68.32,68.4,67.95,67.95,322900.0,68.32,68.4,67.95,67.95,322900.0
2010-06-30 15:45:00,67.95,68.08,67.68,68.0,323900.0,67.95,68.08,67.68,68.0,323900.0
2010-06-30 15:50:00,68.01,68.27,67.99,68.02,284800.0,68.01,68.27,67.99,68.02,284800.0
2010-06-30 15:55:00,68.03,68.2,68.0,68.08,343100.0,68.03,68.2,68.0,68.08,343100.0
2010-07-01 09:30:00,69.34,69.88,68.92,69.83,540800.0,69.34,69.88,68.92,69.83,540800.0
2010-07-01 09:35:00,69.83,69.83,69.11,69.38,229700.0,69.83,69.83,69.11,69.38,229700.0
2010-07-01 09:40:00,69.39,69.51,69.07,69.36,151700.0,69.39,69.51,69.07,69.36,151700.0
2010-07-01 09:45:00,69.4,69.4,68.72,68.75,288600.0,69.4,69.4,68.72,68.75,288600.0
2010-07-01 09:50:00,68.72,68.78,68.31,68.65,242700.0,68.72,68.78,68.31,68.65,242700.0
2010-07-01 09:55:00,68.63,69.13,68.63,68.77,128300.0,68.63,69.13,68.63,68.77,128300.0
2010-07-01 10:00:00,68.77,68.8,67.8,68.02,306300.0,68.77,68.8,67.8,68.02,306300.0
2010-07-01 10:05:00,68.02,68.45,67.88,68.3,218000.0,68.02,68.45,67.88,68.3,218000.0
2010-07-01 10:10:00,68.3,68.38,67.42,67.48,251300.0,68.3,68.38,67.42,67.48,251300.0
2010-07-01 10:15:00,67.49,67.78,67.07,67.29,282700.0,67.49,67.78,67.07,67.29,282700.0
2010-07-01 10:20:00,67.29,67.66,67.22,67.52,141700.0,67.29,67.66,67.22,67.52,141700.0
2010-07-01 10:25:00,67.6,67.8,67.4,67.42,119800.0,67.6,67.8,67.4,67.42,119800.0
2010-07-01 10:30:00,67.47,67.47,66.87,66.97,237100.0,67.47,67.47,66.87,66.97,237100.0
2010-07-01 10:35:00,66.99,67.05,66.5,66.54,241500.0,66.99,67.05,66.5,66.54,241500.0
2010-07-01 10:40:00,66.55,66.55,65.9,66.29,493400.0,66.55,66.55,65.9,66.29,493400.0
2010-07-01 10:45:00,66.33,66.97,66.2,66.92,199000.0,66.33,66.97,66.2,66.92,199000.0
2010-07-01 10:50:00,66.91,66.95,66.33,66.36,175200.0,66.91,66.95,66.33,66.36,175200.0
2010-07-01 10:55:00,66.35,66.66,66.1,66.46,145700.0,66.35,66.66,66.1,66.46,145700.0
2010-07-01 11:00:00,66.47,66.69,66.05,66.54,137800.0,66.47,66.69,66.05,66.54,137800.0
2010-07-01 11:05:00,66.65,66.65,66.09,66.27,131200.0,66.65,66.65,66.09,66.27,131200.0
2010-07-01 11:10:00,66.28,66.6,66.15,66.19,104500.0,66.28,66.6,66.15,66.19,104500.0
2010-07-01 11:15:00,66.19,66.65,66.14,66.56,130500.0,66.19,66.65,66.14,66.56,130500.0
2010-07-01 11:20:00,66.57,66.83,66.39,66.73,101200.0,66.57,66.83,66.39,66.73,101200.0
2010-07-01 11:25:00,66.73,67.13,66.43,67.13,193700.0,66.73,67.13,66.43,67.13,193700.0
2010-07-01 11:30:00,67.13,67.3,67.03,67.21,158200.0,67.13,67.3,67.03,67.21,158200.0
2010-07-01 11:35:00,67.2,67.29,67.06,67.26,130000.0,67.2,67.29,67.06,67.26,130000.0
2010-07-01 11:40:00,67.28,67.28,66.91,67.17,167700.0,67.28,67.28,66.91,67.17,167700.0
2010-07-01 11:45:00,67.13,67.4,67.13,67.26,132300.0,67.13,67.4,67.13,67.26,132300.0
2010-07-01 11:50:00,67.29,67.29,67.0,67.0,83000.0,67.29,67.29,67.0,67.0,83000.0
2010-07-01 11:55:00,67.05,67.19,66.75,67.19,120700.0,67.05,67.19,66.75,67.19,120700.0
2010-07-01 12:00:00,67.18,67.21,66.91,67.01,89600.0,67.18,67.21,66.91,67.01,89600.0
2010-07-01 12:05:00,67.01,67.09,66.91,66.97,47400.0,67.01,67.09,66.91,66.97,47400.0
2010-07-01 12:10:00,66.99,67.1,66.92,67.1,44700.0,66.99,67.1,66.92,67.1,44700.0
2010-07-01 12:15:00,67.07,67.24,67.03,67.14,47900.0,67.07,67.24,67.03,67.14,47900.0
2010-07-01 12:20:00,67.21,67.21,66.92,66.95,54300.0,67.21,67.21,66.92,66.95,54300.0
2010-07-01 12:25:00,66.94,67.2,66.92,67.11,48600.0,66.94,67.2,66.92,67.11,48600.0
2010-07-01 12:30:00,67.1,67.47,67.03,67.42,124500.0,67.1,67.47,67.03,67.42,124500.0
2010-07-01 12:35:00,67.47,67.78,67.39,67.71,84100.0,67.47,67.78,67.39,67.71,84100.0
2010-07-01 12:40:00,67.65,68.3,67.65,68.15,219700.0,67.65,68.3,67.65,68.15,219700.0
2010-07-01 12:45:00,68.2,68.2,67.96,68.1,133100.0,68.2,68.2,67.96,68.1,133100.0
2010-07-01 12:50:00,68.03,68.14,67.67,67.68,98400.0,68.03,68.14,67.67,67.68,98400.0
2010-07-01 12:55:00,67.68,67.72,67.38,67.48,77900.0,67.68,67.72,67.38,67.48,77900.0
2010-07-01 13:00:00,67.48,67.6,67.38,67.48,58100.0,67.48,67.6,67.38,67.48,58100.0
2010-07-01 13:05:00,67.5,67.63,67.4,67.63,78300.0,67.5,67.63,67.4,67.63,78300.0
2010-07-01 13:10:00,67.55,67.61,67.31,67.38,27500.0,67.55,67.61,67.31,67.38,27500.0
2010-07-01 13:15:00,67.35,67.88,67.35,67.88,55500.0,67.35,67.88,67.35,67.88,55500.0
2010-07-01 13:20:00,67.89,68.3,67.74,68.25,151000.0,67.89,68.3,67.74,68.25,151000.0
2010-07-01 13:25:00,68.25,68.27,67.75,67.76,108000.0,68.25,68.27,67.75,67.76,108000.0
2010-07-01 13:30:00,67.76,68.37,67.62,68.25,115400.0,67.76,68.37,67.62,68.25,115400.0
2010-07-01 13:35:00,68.33,68.49,68.26,68.47,122000.0,68.33,68.49,68.26,68.47,122000.0
2010-07-01 13:40:00,68.48,68.48,67.8,68.0,110000.0,68.48,68.48,67.8,68.0,110000.0
2010-07-01 13:45:00,68.02,68.1,67.85,68.01,48300.0,68.02,68.1,67.85,68.01,48300.0
2010-07-01 13:50:00,68.01,68.16,67.99,68.11,39000.0,68.01,68.16,67.99,68.11,39000.0
2010-07-01 13:55:00,68.15,68.31,68.08,68.22,59400.0,68.15,68.31,68.08,68.22,59400.0
2010-07-01 14:00:00,68.2,68.45,68.14,68.42,93600.0,68.2,68.45,68.14,68.42,93600.0
2010-07-01 14:05:00,68.45,68.49,68.31,68.38,84500.0,68.45,68.49,68.31,68.38,84500.0
2010-07-01 14:10:00,68.38,68.7,68.33,68.65,112800.0,68.38,68.7,68.33,68.65,112800.0
2010-07-01 14:15:00,68.62,68.83,68.46,68.53,92400.0,68.62,68.83,68.46,68.53,92400.0
2010-07-01 14:20:00,68.56,68.59,68.33,68.59,103500.0,68.56,68.59,68.33,68.59,103500.0
2010-07-01 14:25:00,68.55,68.57,68.32,68.39,42000.0,68.55,68.57,68.32,68.39,42000.0
2010-07-01 14:30:00,68.44,68.44,68.07,68.13,59800.0,68.44,68.44,68.07,68.13,59800.0
2010-07-01 14:35:00,68.13,68.42,67.91,68.06,90600.0,68.13,68.42,67.91,68.06,90600.0
2010-07-01 14:40:00,68.07,68.08,67.38,67.67,183000.0,68.07,68.08,67.38,67.67,183000.0
2010-07-01 14:45:00,67.65,67.99,67.64,67.91,129500.0,67.65,67.99,67.64,67.91,129500.0
2010-07-01 14:50:00,67.94,67.95,67.61,67.9,87800.0,67.94,67.95,67.61,67.9,87800.0
2010-07-01 14:55:00,67.86,68.0,67.76,67.95,72700.0,67.86,68.0,67.76,67.95,72700.0
2010-07-01 15:00:00,67.96,68.4,67.94,68.26,109400.0,67.96,68.4,67.94,68.26,109400.0
2010-07-01 15:05:00,68.27,68.48,68.2,68.24,105600.0,68.27,68.48,68.2,68.24,105600.0
2010-07-01 15:10:00,68.24,68.4,68.01,68.11,93900.0,68.24,68.4,68.01,68.11,93900.0
2010-07-01 15:15:00,68.11,68.25,67.97,68.01,88000.0,68.11,68.25,67.97,68.01,88000.0
2010-07-01 15:20:00,68.04,68.15,67.79,68.02,92900.0,68.04,68.15,67.79,68.02,92900.0
2010-07-01 15:25:00,68.0,68.45,67.94,68.27,118900.0,68.0,68.45,67.94,68.27,118900.0
2010-07-01 15:30:00,68.28,68.69,68.19,68.58,180600.0,68.28,68.69,68.19,68.58,180600.0
2010-07-01 15:35:00,68.57,68.75,68.46,68.5,159400.0,68.57,68.75,68.46,68.5,159400.0
2010-07-01 15:40:00,68.49,68.56,68.31,68.53,98600.0,68.49,68.56,68.31,68.53,98600.0
2010-07-01 15:45:00,68.53,68.72,68.25,68.3,153800.0,68.53,68.72,68.25,68.3,153800.0
2010-07-01 15:50:00,68.3,68.74,68.21,68.69,258800.0,68.3,68.74,68.21,68.69,258800.0
2010-07-01 15:55:00,68.7,68.85,68.49,68.54,239400.0,68.7,68.85,68.49,68.54,239400.0
2010-07-02 09:30:00,69.38,69.41,68.6,68.9,222900.0,69.38,69.41,68.6,68.9,222900.0
2010-07-02 09:35:00,68.9,69.19,68.85,69.05,130900.0,68.9,69.19,68.85,69.05,130900.0
2010-07-02 09:40:00,69.02,69.14,68.76,68.8,104600.0,69.02,69.14,68.76,68.8,104600.0
2010-07-02 09:45:00,68.81,68.93,68.29,68.36,148800.0,68.81,68.93,68.29,68.36,148800.0
2010-07-02 09:50:00,68.36,68.49,68.07,68.31,139300.0,68.36,68.49,68.07,68.31,139300.0
2010-07-02 09:55:00,68.33,68.64,68.26,68.54,68300.0,68.33,68.64,68.26,68.54,68300.0
2010-07-02 10:00:00,68.49,68.51,67.9,68.05,151900.0,68.49,68.51,67.9,68.05,151900.0
2010-07-02 10:05:00,68.05,68.68,68.05,68.5,66700.0,68.05,68.68,68.05,68.5,66700.0
2010-07-02 10:10:00,68.5,68.88,68.44,68.69,98000.0,68.5,68.88,68.44,68.69,98000.0
2010-07-02 10:15:00,68.7,68.99,68.7,68.79,73400.0,68.7,68.99,68.7,68.79,73400.0
2010-07-02 10:20:00,68.8,68.89,68.69,68.81,61900.0,68.8,68.89,68.69,68.81,61900.0
2010-07-02 10:25:00,68.78,68.78,68.21,68.28,100000.0,68.78,68.78,68.21,68.28,100000.0
2010-07-02 10:30:00,68.3,68.52,68.11,68.52,68100.0,68.3,68.52,68.11,68.52,68100.0
2010-07-02 10:35:00,68.49,68.54,68.21,68.42,38900.0,68.49,68.54,68.21,68.42,38900.0
2010-07-02 10:40:00,68.42,68.55,68.27,68.29,52900.0,68.42,68.55,68.27,68.29,52900.0
2010-07-02 10:45:00,68.29,68.5,68.25,68.44,25300.0,68.29,68.5,68.25,68.44,25300.0
2010-07-02 10:50:00,68.47,68.47,68.29,68.42,36200.0,68.47,68.47,68.29,68.42,36200.0
2010-07-02 10:55:00,68.42,68.5,68.17,68.19,38600.0,68.42,68.5,68.17,68.19,38600.0
2010-07-02 11:00:00,68.23,68.23,67.95,67.95,104000.0,68.23,68.23,67.95,67.95,104000.0
2010-07-02 11:05:00,67.96,68.2,67.95,68.01,78500.0,67.96,68.2,67.95,68.01,78500.0
2010-07-02 11:10:00,68.0,68.11,67.92,68.11,57800.0,68.0,68.11,67.92,68.11,57800.0
2010-07-02 11:15:00,68.11,68.13,67.69,67.79,60800.0,68.11,68.13,67.69,67.79,60800.0
2010-07-02 11:20:00,67.77,67.84,67.57,67.67,41900.0,67.77,67.84,67.57,67.67,41900.0
2010-07-02 11:25:00,67.74,67.91,67.66,67.75,66900.0,67.74,67.91,67.66,67.75,66900.0
2010-07-02 11:30:00,67.73,67.82,67.64,67.82,53500.0,67.73,67.82,67.64,67.82,53500.0
2010-07-02 11:35:00,67.8,67.81,67.16,67.2,106700.0,67.8,67.81,67.16,67.2,106700.0
2010-07-02 11:40:00,67.2,67.48,67.19,67.31,125800.0,67.2,67.48,67.19,67.31,125800.0
2010-07-02 11:45:00,67.31,67.6,67.31,67.55,78100.0,67.31,67.6,67.31,67.55,78100.0
2010-07-02 11:50:00,67.53,67.56,67.42,67.55,22800.0,67.53,67.56,67.42,67.55,22800.0
2010-07-02 11:55:00,67.51,67.55,67.22,67.47,72700.0,67.51,67.55,67.22,67.47,72700.0
2010-07-02 12:00:00,67.49,67.6,67.41,67.55,56600.0,67.49,67.6,67.41,67.55,56600.0
2010-07-02 12:05:00,67.55,67.92,67.54,67.92,66300.0,67.55,67.92,67.54,67.92,66300.0
2010-07-02 12:10:00,67.94,68.0,67.85,67.93,73100.0,67.94,68.0,67.85,67.93,73100.0
2010-07-02 12:15:00,67.88,67.95,67.44,67.5,68400.0,67.88,67.95,67.44,67.5,68400.0
2010-07-02 12:20:00,67.48,67.64,67.42,67.62,77900.0,67.48,67.64,67.42,67.62,77900.0
2010-07-02 12:25:00,67.64,67.64,67.38,67.57,40000.0,67.64,67.64,67.38,67.57,40000.0
2010-07-02 12:30:00,67.56,67.69,67.51,67.55,24600.0,67.56,67.69,67.51,67.55,24600.0
2010-07-02 12:35:00,67.55,67.58,67.35,67.44,48000.0,67.55,67.58,67.35,67.44,48000.0
2010-07-02 12:40:00,67.44,67.64,67.42,67.51,36300.0,67.44,67.64,67.42,67.51,36300.0
2010-07-02 12:45:00,67.46,67.56,67.4,67.49,57600.0,67.46,67.56,67.4,67.49,57600.0
2010-07-02 12:50:00,67.49,67.55,67.4,67.43,75100.0,67.49,67.55,67.4,67.43,75100.0
2010-07-02 12:55:00,67.4,67.5,67.37,67.46,39500.0,67.4,67.5,67.37,67.46,39500.0
2010-07-02 13:00:00,67.43,67.45,67.16,67.21,106400.0,67.43,67.45,67.16,67.21,106400.0
2010-07-02 13:05:00,67.18,67.53,67.18,67.51,64200.0,67.18,67.53,67.18,67.51,64200.0
2010-07-02 13:10:00,67.52,67.54,67.35,67.53,52400.0,67.52,67.54,67.35,67.53,52400.0
2010-07-02 13:15:00,67.51,67.59,67.45,67.54,56300.0,67.51,67.59,67.45,67.54,56300.0
2010-07-02 13:20:00,67.55,67.61,67.2,67.56,237100.0,67.55,67.61,67.2,67.56,237100.0
2010-07-02 13:25:00,67.57,67.61,67.44,67.5,34100.0,67.57,67.61,67.44,67.5,34100.0
2010-07-02 13:30:00,67.5,67.82,67.5,67.76,104600.0,67.5,67.82,67.5,67.76,104600.0
2010-07-02 13:35:00,67.71,67.77,67.61,67.65,39000.0,67.71,67.77,67.61,67.65,39000.0
2010-07-02 13:40:00,67.66,67.66,67.48,67.57,56500.0,67.66,67.66,67.48,67.57,56500.0
2010-07-02 13:45:00,67.57,67.75,67.52,67.67,28800.0,67.57,67.75,67.52,67.67,28800.0
2010-07-02 13:50:00,67.66,67.71,67.59,67.6,26400.0,67.66,67.71,67.59,67.6,26400.0
2010-07-02 13:55:00,67.6,67.76,67.57,67.74,50700.0,67.6,67.76,67.57,67.74,50700.0
2010-07-02 14:00:00,67.74,67.86,67.72,67.79,47200.0,67.74,67.86,67.72,67.79,47200.0
2010-07-02 14:05:00,67.77,67.77,67.53,67.64,27600.0,67.77,67.77,67.53,67.64,27600.0
2010-07-02 14:10:00,67.62,67.65,67.48,67.58,47200.0,67.62,67.65,67.48,67.58,47200.0
2010-07-02 14:15:00,67.58,67.7,67.56,67.65,31700.0,67.58,67.7,67.56,67.65,31700.0
2010-07-02 14:20:00,67.67,67.68,67.59,67.64,17800.0,67.67,67.68,67.59,67.64,17800.0
2010-07-02 14:25:00,67.66,67.73,67.48,67.54,43500.0,67.66,67.73,67.48,67.54,43500.0
2010-07-02 14:30:00,67.54,67.57,67.33,67.41,49800.0,67.54,67.57,67.33,67.41,49800.0
2010-07-02 14:35:00,67.37,67.69,67.37,67.6,40700.0,67.37,67.69,67.37,67.6,40700.0
2010-07-02 14:40:00,67.59,67.62,67.52,67.55,26400.0,67.59,67.62,67.52,67.55,26400.0
2010-07-02 14:45:00,67.54,67.59,67.39,67.4,21700.0,67.54,67.59,67.39,67.4,21700.0
2010-07-02 14:50:00,67.4,67.4,67.23,67.32,94600.0,67.4,67.4,67.23,67.32,94600.0
2010-07-02 14:55:00,67.3,67.5,67.28,67.4,89200.0,67.3,67.5,67.28,67.4,89200.0
2010-07-02 15:00:00,67.4,67.44,67.34,67.4,115800.0,67.4,67.44,67.34,67.4,115800.0
2010-07-02 15:05:00,67.37,67.49,67.33,67.45,93900.0,67.37,67.49,67.33,67.45,93900.0
2010-07-02 15:10:00,67.47,67.5,67.36,67.47,74900.0,67.47,67.5,67.36,67.47,74900.0
2010-07-02 15:15:00,67.44,67.49,67.4,67.44,49900.0,67.44,67.49,67.4,67.44,49900.0
2010-07-02 15:20:00,67.48,67.48,67.36,67.45,79600.0,67.48,67.48,67.36,67.45,79600.0
2010-07-02 15:25:00,67.43,67.66,67.43,67.57,91600.0,67.43,67.66,67.43,67.57,91600.0
2010-07-02 15:30:00,67.6,67.6,67.46,67.54,76700.0,67.6,67.6,67.46,67.54,76700.0
2010-07-02 15:35:00,67.55,67.92,67.5,67.91,108600.0,67.55,67.92,67.5,67.91,108600.0
2010-07-02 15:40:00,67.92,68.02,67.86,68.01,143600.0,67.92,68.02,67.86,68.01,143600.0
2010-07-02 15:45:00,68.01,68.2,67.88,67.98,226400.0,68.01,68.2,67.88,67.98,226400.0
2010-07-02 15:50:00,68.0,68.08,67.87,67.91,125000.0,68.0,68.08,67.87,67.91,125000.0
2010-07-02 15:55:00,67.95,67.95,67.52,67.56,274000.0,67.95,67.95,67.52,67.56,274000.0
2010-07-06 09:30:00,69.28,69.74,69.2,69.42,508700.0,69.28,69.74,69.2,69.42,508700.0
2010-07-06 09:35:00,69.41,69.5,69.25,69.37,204500.0,69.41,69.5,69.25,69.37,204500.0
2010-07-06 09:40:00,69.35,69.45,69.2,69.2,251700.0,69.35,69.45,69.2,69.2,251700.0
2010-07-06 09:45:00,69.2,69.64,69.2,69.59,198000.0,69.2,69.64,69.2,69.59,198000.0
2010-07-06 09:50:00,69.59,70.06,69.59,69.83,367400.0,69.59,70.06,69.59,69.83,367400.0
2010-07-06 09:55:00,69.82,69.87,69.31,69.31,249100.0,69.82,69.87,69.31,69.31,249100.0
2010-07-06 10:00:00,69.35,69.72,69.2,69.54,309400.0,69.35,69.72,69.2,69.54,309400.0
2010-07-06 10:05:00,69.57,69.65,69.4,69.61,126100.0,69.57,69.65,69.4,69.61,126100.0
2010-07-06 10:10:00,69.55,69.74,69.51,69.69,89800.0,69.55,69.74,69.51,69.69,89800.0
2010-07-06 10:15:00,69.69,69.76,69.59,69.69,88800.0,69.69,69.76,69.59,69.69,88800.0
2010-07-06 10:20:00,69.69,69.8,69.65,69.74,147900.0,69.69,69.8,69.65,69.74,147900.0
2010-07-06 10:25:00,69.66,69.95,69.66,69.8,181200.0,69.66,69.95,69.66,69.8,181200.0
2010-07-06 10:30:00,69.77,69.91,69.5,69.88,143600.0,69.77,69.91,69.5,69.88,143600.0
2010-07-06 10:35:00,69.88,69.9,69.75,69.78,64000.0,69.88,69.9,69.75,69.78,64000.0
2010-07-06 10:40:00,69.79,69.86,69.62,69.67,64600.0,69.79,69.86,69.62,69.67,64600.0
2010-07-06 10:45:00,69.67,69.84,69.64,69.79,72200.0,69.67,69.84,69.64,69.79,72200.0
2010-07-06 10:50:00,69.79,69.88,69.65,69.88,74900.0,69.79,69.88,69.65,69.88,74900.0
2010-07-06 10:55:00,69.87,69.95,69.75,69.8,90600.0,69.87,69.95,69.75,69.8,90600.0
2010-07-06 11:00:00,69.77,69.92,69.66,69.87,54200.0,69.77,69.92,69.66,69.87,54200.0
2010-07-06 11:05:00,69.87,69.95,69.52,69.72,131000.0,69.87,69.95,69.52,69.72,131000.0
2010-07-06 11:10:00,69.73,69.88,69.63,69.64,65900.0,69.73,69.88,69.63,69.64,65900.0
2010-07-06 11:15:00,69.64,69.82,69.5,69.51,98800.0,69.64,69.82,69.5,69.51,98800.0
2010-07-06 11:20:00,69.57,69.62,69.39,69.5,93400.0,69.57,69.62,69.39,69.5,93400.0
2010-07-06 11:25:00,69.55,69.59,69.27,69.37,69500.0,69.55,69.59,69.27,69.37,69500.0
2010-07-06 11:30:00,69.39,69.66,69.3,69.63,69000.0,69.39,69.66,69.3,69.63,69000.0
2010-07-06 11:35:00,69.64,69.68,69.5,69.6,26500.0,69.64,69.68,69.5,69.6,26500.0
2010-07-06 11:40:00,69.6,69.65,69.46,69.65,45800.0,69.6,69.65,69.46,69.65,45800.0
2010-07-06 11:45:00,69.65,69.67,69.4,69.6,56300.0,69.65,69.67,69.4,69.6,56300.0
2010-07-06 11:50:00,69.53,69.54,69.25,69.33,66500.0,69.53,69.54,69.25,69.33,66500.0
2010-07-06 11:55:00,69.34,69.54,69.3,69.52,84600.0,69.34,69.54,69.3,69.52,84600.0
2010-07-06 12:00:00,69.52,69.55,69.4,69.5,37100.0,69.52,69.55,69.4,69.5,37100.0
2010-07-06 12:05:00,69.51,69.58,69.45,69.51,26500.0,69.51,69.58,69.45,69.51,26500.0
2010-07-06 12:10:00,69.51,69.55,69.18,69.2,119500.0,69.51,69.55,69.18,69.2,119500.0
2010-07-06 12:15:00,69.2,69.3,69.01,69.16,150200.0,69.2,69.3,69.01,69.16,150200.0
2010-07-06 12:20:00,69.13,69.24,68.86,68.86,110900.0,69.13,69.24,68.86,68.86,110900.0
2010-07-06 12:25:00,68.86,68.99,68.73,68.84,164400.0,68.86,68.99,68.73,68.84,164400.0
2010-07-06 12:30:00,68.85,68.87,68.61,68.63,87100.0,68.85,68.87,68.61,68.63,87100.0
2010-07-06 12:35:00,68.64,68.86,68.6,68.72,92200.0,68.64,68.86,68.6,68.72,92200.0
2010-07-06 12:40:00,68.71,68.78,68.16,68.2,208300.0,68.71,68.78,68.16,68.2,208300.0
2010-07-06 12:45:00,68.2,68.51,68.15,68.15,113600.0,68.2,68.51,68.15,68.15,113600.0
2010-07-06 12:50:00,68.15,68.24,68.07,68.16,75200.0,68.15,68.24,68.07,68.16,75200.0
2010-07-06 12:55:00,68.16,68.2,68.0,68.13,80300.0,68.16,68.2,68.0,68.13,80300.0
2010-07-06 13:00:00,68.14,68.32,68.14,68.29,70700.0,68.14,68.32,68.14,68.29,70700.0
2010-07-06 13:05:00,68.29,68.54,68.28,68.34,59700.0,68.29,68.54,68.28,68.34,59700.0
2010-07-06 13:10:00,68.31,68.39,68.15,68.15,31500.0,68.31,68.39,68.15,68.15,31500.0
2010-07-06 13:15:00,68.17,68.28,68.02,68.16,70600.0,68.17,68.28,68.02,68.16,70600.0
2010-07-06 13:20:00,68.17,68.33,68.09,68.28,69300.0,68.17,68.33,68.09,68.28,69300.0
2010-07-06 13:25:00,68.3,68.3,67.83,68.28,153400.0,68.3,68.3,67.83,68.28,153400.0
2010-07-06 13:30:00,68.25,68.42,68.11,68.3,64600.0,68.25,68.42,68.11,68.3,64600.0
2010-07-06 13:35:00,68.3,68.32,68.05,68.07,47100.0,68.3,68.32,68.05,68.07,47100.0
2010-07-06 13:40:00,68.11,68.25,67.75,67.84,85900.0,68.11,68.25,67.75,67.84,85900.0
2010-07-06 13:45:00,67.84,67.88,67.65,67.8,105800.0,67.84,67.88,67.65,67.8,105800.0
2010-07-06 13:50:00,67.82,67.89,67.35,67.39,136600.0,67.82,67.89,67.35,67.39,136600.0
2010-07-06 13:55:00,67.4,67.54,67.02,67.14,189300.0,67.4,67.54,67.02,67.14,189300.0
2010-07-06 14:00:00,67.14,67.51,67.09,67.42,126600.0,67.14,67.51,67.09,67.42,126600.0
2010-07-06 14:05:00,67.42,67.47,67.05,67.18,116300.0,67.42,67.47,67.05,67.18,116300.0
2010-07-06 14:10:00,67.18,67.25,67.03,67.13,147800.0,67.18,67.25,67.03,67.13,147800.0
2010-07-06 14:15:00,67.14,67.45,67.12,67.25,120400.0,67.14,67.45,67.12,67.25,120400.0
2010-07-06 14:20:00,67.24,67.43,67.16,67.31,165300.0,67.24,67.43,67.16,67.31,165300.0
2010-07-06 14:25:00,67.32,67.56,67.32,67.35,137200.0,67.32,67.56,67.32,67.35,137200.0
2010-07-06 14:30:00,67.37,67.45,67.29,67.38,59000.0,67.37,67.45,67.29,67.38,59000.0
2010-07-06 14:35:00,67.41,67.71,67.36,67.66,103100.0,67.41,67.71,67.36,67.66,103100.0
2010-07-06 14:40:00,67.65,67.66,67.36,67.41,76500.0,67.65,67.66,67.36,67.41,76500.0
2010-07-06 14:45:00,67.4,67.55,67.28,67.4,63800.0,67.4,67.55,67.28,67.4,63800.0
2010-07-06 14:50:00,67.4,67.67,67.25,67.67,88100.0,67.4,67.67,67.25,67.67,88100.0
2010-07-06 14:55:00,67.62,67.66,67.25,67.33,81800.0,67.62,67.66,67.25,67.33,81800.0
2010-07-06 15:00:00,67.33,67.4,67.2,67.2,104200.0,67.33,67.4,67.2,67.2,104200.0
2010-07-06 15:05:00,67.19,67.34,67.03,67.33,96800.0,67.19,67.34,67.03,67.33,96800.0
2010-07-06 15:10:00,67.31,67.4,67.06,67.36,71800.0,67.31,67.4,67.06,67.36,71800.0
2010-07-06 15:15:00,67.38,67.5,67.02,67.09,89800.0,67.38,67.5,67.02,67.09,89800.0
2010-07-06 15:20:00,67.08,67.18,66.85,66.97,168000.0,67.08,67.18,66.85,66.97,168000.0
2010-07-06 15:25:00,67.03,67.34,67.0,67.27,87900.0,67.03,67.34,67.0,67.27,87900.0
2010-07-06 15:30:00,67.25,67.36,67.12,67.35,65700.0,67.25,67.36,67.12,67.35,65700.0
2010-07-06 15:35:00,67.34,67.38,67.18,67.28,86000.0,67.34,67.38,67.18,67.28,86000.0
2010-07-06 15:40:00,67.28,67.67,67.21,67.48,145700.0,67.28,67.67,67.21,67.48,145700.0
2010-07-06 15:45:00,67.51,67.7,67.25,67.28,208600.0,67.51,67.7,67.25,67.28,208600.0
2010-07-06 15:50:00,67.24,67.43,67.15,67.18,190100.0,67.24,67.43,67.15,67.18,190100.0
2010-07-06 15:55:00,67.15,67.49,67.15,67.45,270700.0,67.15,67.49,67.15,67.45,270700.0
2010-07-07 09:30:00,67.52,67.99,67.25,67.9,225200.0,67.52,67.99,67.25,67.9,225200.0
2010-07-07 09:35:00,67.92,68.49,67.89,68.2,249800.0,67.92,68.49,67.89,68.2,249800.0
2010-07-07 09:40:00,68.21,68.44,67.82,68.14,144400.0,68.21,68.44,67.82,68.14,144400.0
2010-07-07 09:45:00,68.09,68.22,67.91,68.07,86100.0,68.09,68.22,67.91,68.07,86100.0
2010-07-07 09:50:00,68.14,68.32,67.9,68.28,148500.0,68.14,68.32,67.9,68.28,148500.0
2010-07-07 09:55:00,68.32,68.68,68.24,68.43,211900.0,68.32,68.68,68.24,68.43,211900.0
2010-07-07 10:00:00,68.44,68.8,68.42,68.79,214800.0,68.44,68.8,68.42,68.79,214800.0
2010-07-07 10:05:00,68.79,68.8,68.6,68.66,123000.0,68.79,68.8,68.6,68.66,123000.0
2010-07-07 10:10:00,68.66,68.93,68.48,68.73,157900.0,68.66,68.93,68.48,68.73,157900.0
2010-07-07 10:15:00,68.75,68.9,68.65,68.71,113000.0,68.75,68.9,68.65,68.71,113000.0
2010-07-07 10:20:00,68.71,68.8,68.62,68.79,89000.0,68.71,68.8,68.62,68.79,89000.0
2010-07-07 10:25:00,68.76,68.9,68.68,68.76,77700.0,68.76,68.9,68.68,68.76,77700.0
2010-07-07 10:30:00,68.83,68.87,68.66,68.7,110100.0,68.83,68.87,68.66,68.7,110100.0
2010-07-07 10:35:00,68.72,68.76,68.61,68.63,134600.0,68.72,68.76,68.61,68.63,134600.0
2010-07-07 10:40:00,68.65,68.75,68.35,68.46,179300.0,68.65,68.75,68.35,68.46,179300.0
2010-07-07 10:45:00,68.48,68.8,68.4,68.74,168900.0,68.48,68.8,68.4,68.74,168900.0
2010-07-07 10:50:00,68.73,68.9,68.62,68.88,131600.0,68.73,68.9,68.62,68.88,131600.0
2010-07-07 10:55:00,68.88,68.88,68.67,68.76,61800.0,68.88,68.88,68.67,68.76,61800.0
2010-07-07 11:00:00,68.75,69.2,68.73,69.15,257100.0,68.75,69.2,68.73,69.15,257100.0
2010-07-07 11:05:00,69.15,69.31,69.1,69.27,117700.0,69.15,69.31,69.1,69.27,117700.0
2010-07-07 11:10:00,69.28,69.37,69.14,69.15,142300.0,69.28,69.37,69.14,69.15,142300.0
2010-07-07 11:15:00,69.18,69.24,69.08,69.17,177900.0,69.18,69.24,69.08,69.17,177900.0
2010-07-07 11:20:00,69.17,69.44,69.13,69.41,131400.0,69.17,69.44,69.13,69.41,131400.0
2010-07-07 11:25:00,69.42,69.53,69.35,69.51,194800.0,69.42,69.53,69.35,69.51,194800.0
2010-07-07 11:30:00,69.48,69.75,69.37,69.74,176100.0,69.48,69.75,69.37,69.74,176100.0
2010-07-07 11:35:00,69.72,69.85,69.62,69.62,124000.0,69.72,69.85,69.62,69.62,124000.0
2010-07-07 11:40:00,69.62,69.63,69.33,69.34,124500.0,69.62,69.63,69.33,69.34,124500.0
2010-07-07 11:45:00,69.33,69.57,69.32,69.44,90500.0,69.33,69.57,69.32,69.44,90500.0
2010-07-07 11:50:00,69.43,69.81,69.42,69.58,122800.0,69.43,69.81,69.42,69.58,122800.0
2010-07-07 11:55:00,69.58,69.77,69.53,69.66,113400.0,69.58,69.77,69.53,69.66,113400.0
2010-07-07 12:00:00,69.7,69.73,69.53,69.68,81100.0,69.7,69.73,69.53,69.68,81100.0
2010-07-07 12:05:00,69.7,69.75,69.53,69.64,63100.0,69.7,69.75,69.53,69.64,63100.0
2010-07-07 12:10:00,69.6,69.86,69.6,69.74,89100.0,69.6,69.86,69.6,69.74,89100.0
2010-07-07 12:15:00,69.77,69.82,69.6,69.67,68600.0,69.77,69.82,69.6,69.67,68600.0
2010-07-07 12:20:00,69.65,69.72,69.53,69.67,41100.0,69.65,69.72,69.53,69.67,41100.0
2010-07-07 12:25:00,69.67,69.9,69.67,69.89,82900.0,69.67,69.9,69.67,69.89,82900.0
2010-07-07 12:30:00,69.9,69.97,69.86,69.92,85800.0,69.9,69.97,69.86,69.92,85800.0
2010-07-07 12:35:00,69.88,69.95,69.77,69.77,52900.0,69.88,69.95,69.77,69.77,52900.0
2010-07-07 12:40:00,69.76,69.89,69.73,69.82,45400.0,69.76,69.89,69.73,69.82,45400.0
2010-07-07 12:45:00,69.8,69.87,69.75,69.81,31900.0,69.8,69.87,69.75,69.81,31900.0
2010-07-07 12:50:00,69.79,69.85,69.7,69.81,38400.0,69.79,69.85,69.7,69.81,38400.0
2010-07-07 12:55:00,69.81,69.84,69.69,69.69,56300.0,69.81,69.84,69.69,69.69,56300.0
2010-07-07 13:00:00,69.71,69.9,69.71,69.86,72200.0,69.71,69.9,69.71,69.86,72200.0
2010-07-07 13:05:00,69.89,69.96,69.86,69.92,61300.0,69.89,69.96,69.86,69.92,61300.0
2010-07-07 13:10:00,69.92,70.27,69.88,70.27,277000.0,69.92,70.27,69.88,70.27,277000.0
2010-07-07 13:15:00,70.25,70.5,70.22,70.46,179900.0,70.25,70.5,70.22,70.46,179900.0
2010-07-07 13:20:00,70.45,70.5,70.25,70.5,113000.0,70.45,70.5,70.25,70.5,113000.0
2010-07-07 13:25:00,70.5,70.85,70.47,70.82,178500.0,70.5,70.85,70.47,70.82,178500.0
2010-07-07 13:30:00,70.84,70.84,70.54,70.54,168800.0,70.84,70.84,70.54,70.54,168800.0
2010-07-07 13:35:00,70.54,70.75,70.48,70.7,141800.0,70.54,70.75,70.48,70.7,141800.0
2010-07-07 13:40:00,70.71,70.8,70.68,70.76,87000.0,70.71,70.8,70.68,70.76,87000.0
2010-07-07 13:45:00,70.75,70.88,70.75,70.86,102200.0,70.75,70.88,70.75,70.86,102200.0
2010-07-07 13:50:00,70.86,70.86,70.63,70.72,142000.0,70.86,70.86,70.63,70.72,142000.0
2010-07-07 13:55:00,70.75,70.84,70.58,70.84,112300.0,70.75,70.84,70.58,70.84,112300.0
2010-07-07 14:00:00,70.81,70.9,70.75,70.9,143600.0,70.81,70.9,70.75,70.9,143600.0
2010-07-07 14:05:00,70.9,70.93,70.73,70.89,120100.0,70.9,70.93,70.73,70.89,120100.0
2010-07-07 14:10:00,70.85,70.89,70.7,70.77,185900.0,70.85,70.89,70.7,70.77,185900.0
2010-07-07 14:15:00,70.78,70.95,70.73,70.91,165200.0,70.78,70.95,70.73,70.91,165200.0
2010-07-07 14:20:00,70.93,71.05,70.9,70.94,275000.0,70.93,71.05,70.9,70.94,275000.0
2010-07-07 14:25:00,70.94,71.19,70.87,71.05,196500.0,70.94,71.19,70.87,71.05,196500.0
2010-07-07 14:30:00,71.05,71.45,71.02,71.26,424600.0,71.05,71.45,71.02,71.26,424600.0
2010-07-07 14:35:00,71.26,71.61,71.22,71.42,292700.0,71.26,71.61,71.22,71.42,292700.0
2010-07-07 14:40:00,71.45,71.75,71.32,71.59,232700.0,71.45,71.75,71.32,71.59,232700.0
2010-07-07 14:45:00,71.56,71.76,71.56,71.67,376400.0,71.56,71.76,71.56,71.67,376400.0
2010-07-07 14:50:00,71.67,71.84,71.54,71.78,141100.0,71.67,71.84,71.54,71.78,141100.0
2010-07-07 14:55:00,71.78,71.9,71.63,71.85,196800.0,71.78,71.9,71.63,71.85,196800.0
2010-07-07 15:00:00,71.83,71.88,71.58,71.7,179800.0,71.83,71.88,71.58,71.7,179800.0
2010-07-07 15:05:00,71.7,71.93,71.7,71.92,217300.0,71.7,71.93,71.7,71.92,217300.0
2010-07-07 15:10:00,71.93,72.0,71.77,71.98,278500.0,71.93,72.0,71.77,71.98,278500.0
2010-07-07 15:15:00,71.96,72.0,71.8,71.88,99300.0,71.96,72.0,71.8,71.88,99300.0
2010-07-07 15:20:00,71.83,71.88,71.73,71.82,188700.0,71.83,71.88,71.73,71.82,188700.0
2010-07-07 15:25:00,71.8,71.93,71.78,71.88,152600.0,71.8,71.93,71.78,71.88,152600.0
2010-07-07 15:30:00,71.9,72.1,71.85,72.06,223800.0,71.9,72.1,71.85,72.06,223800.0
2010-07-07 15:35:00,72.08,72.25,72.02,72.25,188600.0,72.08,72.25,72.02,72.25,188600.0
2010-07-07 15:40:00,72.23,72.44,72.16,72.4,238200.0,72.23,72.44,72.16,72.4,238200.0
2010-07-07 15:45:00,72.42,72.44,72.15,72.21,278000.0,72.42,72.44,72.15,72.21,278000.0
2010-07-07 15:50:00,72.19,72.33,72.17,72.3,260600.0,72.19,72.33,72.17,72.3,260600.0
2010-07-07 15:55:00,72.29,72.37,72.2,72.33,442700.0,72.29,72.37,72.2,72.33,442700.0
2010-07-08 09:30:00,73.22,73.75,73.2,73.64,506900.0,73.22,73.75,73.2,73.64,506900.0
2010-07-08 09:35:00,73.64,73.66,73.47,73.54,482900.0,73.64,73.66,73.47,73.54,482900.0
2010-07-08 09:40:00,73.55,73.62,72.91,72.98,496300.0,73.55,73.62,72.91,72.98,496300.0
2010-07-08 09:45:00,72.97,73.12,72.51,72.81,471700.0,72.97,73.12,72.51,72.81,471700.0
2010-07-08 09:50:00,72.82,72.89,72.52,72.57,163500.0,72.82,72.89,72.52,72.57,163500.0
2010-07-08 09:55:00,72.6,72.68,72.25,72.48,256800.0,72.6,72.68,72.25,72.48,256800.0
2010-07-08 10:00:00,72.49,72.74,72.3,72.36,235900.0,72.49,72.74,72.3,72.36,235900.0
2010-07-08 10:05:00,72.32,72.37,71.81,71.95,301800.0,72.32,72.37,71.81,71.95,301800.0
2010-07-08 10:10:00,71.98,72.14,71.71,71.92,193700.0,71.98,72.14,71.71,71.92,193700.0
2010-07-08 10:15:00,71.9,72.77,71.87,72.71,337200.0,71.9,72.77,71.87,72.71,337200.0
2010-07-08 10:20:00,72.72,72.99,72.64,72.69,226500.0,72.72,72.99,72.64,72.69,226500.0
2010-07-08 10:25:00,72.69,73.11,72.63,73.08,168600.0,72.69,73.11,72.63,73.08,168600.0
2010-07-08 10:30:00,73.08,73.12,72.66,72.71,291000.0,73.08,73.12,72.66,72.71,291000.0
2010-07-08 10:35:00,72.69,72.78,72.48,72.77,188500.0,72.69,72.78,72.48,72.77,188500.0
2010-07-08 10:40:00,72.77,72.91,72.54,72.72,107100.0,72.77,72.91,72.54,72.72,107100.0
2010-07-08 10:45:00,72.66,72.83,72.59,72.81,95300.0,72.66,72.83,72.59,72.81,95300.0
2010-07-08 10:50:00,72.79,72.82,72.48,72.68,119500.0,72.79,72.82,72.48,72.68,119500.0
2010-07-08 10:55:00,72.68,72.74,72.43,72.57,75600.0,72.68,72.74,72.43,72.57,75600.0
2010-07-08 11:00:00,72.57,72.63,72.08,72.26,336800.0,72.57,72.63,72.08,72.26,336800.0
2010-07-08 11:05:00,72.23,72.27,72.02,72.27,158500.0,72.23,72.27,72.02,72.27,158500.0
2010-07-08 11:10:00,72.25,72.32,72.06,72.08,90700.0,72.25,72.32,72.06,72.08,90700.0
2010-07-08 11:15:00,72.1,72.37,71.9,72.33,138800.0,72.1,72.37,71.9,72.33,138800.0
2010-07-08 11:20:00,72.3,72.49,72.24,72.49,132900.0,72.3,72.49,72.24,72.49,132900.0
2010-07-08 11:25:00,72.49,72.55,72.17,72.21,73000.0,72.49,72.55,72.17,72.21,73000.0
2010-07-08 11:30:00,72.25,72.35,72.12,72.14,67700.0,72.25,72.35,72.12,72.14,67700.0
2010-07-08 11:35:00,72.13,72.35,72.12,72.26,54200.0,72.13,72.35,72.12,72.26,54200.0
2010-07-08 11:40:00,72.24,72.31,71.81,71.84,121100.0,72.24,72.31,71.81,71.84,121100.0
2010-07-08 11:45:00,71.84,71.87,71.35,71.47,213300.0,71.84,71.87,71.35,71.47,213300.0
2010-07-08 11:50:00,71.47,71.5,71.1,71.31,196300.0,71.47,71.5,71.1,71.31,196300.0
2010-07-08 11:55:00,71.31,71.67,71.26,71.62,103800.0,71.31,71.67,71.26,71.62,103800.0
2010-07-08 12:00:00,71.63,71.84,71.49,71.84,77700.0,71.63,71.84,71.49,71.84,77700.0
2010-07-08 12:05:00,71.85,72.13,71.76,71.98,128500.0,71.85,72.13,71.76,71.98,128500.0
2010-07-08 12:10:00,72.0,72.08,71.85,71.86,58000.0,72.0,72.08,71.85,71.86,58000.0
2010-07-08 12:15:00,71.85,72.15,71.78,72.11,121600.0,71.85,72.15,71.78,72.11,121600.0
2010-07-08 12:20:00,72.11,72.22,72.04,72.13,73100.0,72.11,72.22,72.04,72.13,73100.0
2010-07-08 12:25:00,72.1,72.34,72.04,72.23,135900.0,72.1,72.34,72.04,72.23,135900.0
2010-07-08 12:30:00,72.21,72.28,71.92,71.92,54900.0,72.21,72.28,71.92,71.92,54900.0
2010-07-08 12:35:00,71.94,72.17,71.93,72.06,33100.0,71.94,72.17,71.93,72.06,33100.0
2010-07-08 12:40:00,72.0,72.09,71.76,71.92,46000.0,72.0,72.09,71.76,71.92,46000.0
2010-07-08 12:45:00,71.92,72.04,71.79,71.99,35400.0,71.92,72.04,71.79,71.99,35400.0
2010-07-08 12:50:00,71.99,72.17,71.97,72.16,39700.0,71.99,72.17,71.97,72.16,39700.0
2010-07-08 12:55:00,72.15,72.16,71.9,72.05,129400.0,72.15,72.16,71.9,72.05,129400.0
2010-07-08 13:00:00,72.02,72.04,71.87,71.98,145300.0,72.02,72.04,71.87,71.98,145300.0
2010-07-08 13:05:00,71.97,72.33,71.95,72.31,136000.0,71.97,72.33,71.95,72.31,136000.0
2010-07-08 13:10:00,72.29,72.38,72.21,72.32,98900.0,72.29,72.38,72.21,72.32,98900.0
2010-07-08 13:15:00,72.32,72.58,72.3,72.55,93400.0,72.32,72.58,72.3,72.55,93400.0
2010-07-08 13:20:00,72.52,72.6,72.35,72.47,84300.0,72.52,72.6,72.35,72.47,84300.0
2010-07-08 13:25:00,72.44,72.47,72.17,72.3,71600.0,72.44,72.47,72.17,72.3,71600.0
2010-07-08 13:30:00,72.31,72.37,72.09,72.1,57500.0,72.31,72.37,72.09,72.1,57500.0
2010-07-08 13:35:00,72.08,72.45,72.07,72.28,63000.0,72.08,72.45,72.07,72.28,63000.0
2010-07-08 13:40:00,72.3,72.44,72.25,72.43,46300.0,72.3,72.44,72.25,72.43,46300.0
2010-07-08 13:45:00,72.43,72.49,72.28,72.48,72300.0,72.43,72.49,72.28,72.48,72300.0
2010-07-08 13:50:00,72.46,72.53,72.0,72.1,80200.0,72.46,72.53,72.0,72.1,80200.0
2010-07-08 13:55:00,72.08,72.11,71.85,72.09,81700.0,72.08,72.11,71.85,72.09,81700.0
2010-07-08 14:00:00,72.11,72.17,71.99,72.1,88300.0,72.11,72.17,71.99,72.1,88300.0
2010-07-08 14:05:00,72.1,72.1,71.84,71.88,70100.0,72.1,72.1,71.84,71.88,70100.0
2010-07-08 14:10:00,71.89,71.94,71.65,71.76,78100.0,71.89,71.94,71.65,71.76,78100.0
2010-07-08 14:15:00,71.77,71.77,71.45,71.61,159700.0,71.77,71.77,71.45,71.61,159700.0
2010-07-08 14:20:00,71.58,71.68,71.42,71.57,60400.0,71.58,71.68,71.42,71.57,60400.0
2010-07-08 14:25:00,71.54,71.82,71.54,71.75,65100.0,71.54,71.82,71.54,71.75,65100.0
2010-07-08 14:30:00,71.75,71.87,71.68,71.69,72800.0,71.75,71.87,71.68,71.69,72800.0
2010-07-08 14:35:00,71.68,71.77,71.62,71.77,42600.0,71.68,71.77,71.62,71.77,42600.0
2010-07-08 14:40:00,71.77,71.98,71.7,71.84,47600.0,71.77,71.98,71.7,71.84,47600.0
2010-07-08 14:45:00,71.84,72.02,71.73,71.99,77900.0,71.84,72.02,71.73,71.99,77900.0
2010-07-08 14:50:00,72.0,72.0,71.81,71.93,59700.0,72.0,72.0,71.81,71.93,59700.0
2010-07-08 14:55:00,71.91,72.08,71.81,71.96,58100.0,71.91,72.08,71.81,71.96,58100.0
2010-07-08 15:00:00,71.96,72.02,71.7,71.89,89800.0,71.96,72.02,71.7,71.89,89800.0
2010-07-08 15:05:00,71.89,71.97,71.77,71.83,54600.0,71.89,71.97,71.77,71.83,54600.0
2010-07-08 15:10:00,71.85,71.89,71.75,71.79,38100.0,71.85,71.89,71.75,71.79,38100.0
2010-07-08 15:15:00,71.81,72.06,71.75,71.98,79700.0,71.81,72.06,71.75,71.98,79700.0
2010-07-08 15:20:00,71.96,72.3,71.93,72.26,169400.0,71.96,72.3,71.93,72.26,169400.0
2010-07-08 15:25:00,72.28,72.36,72.06,72.22,145300.0,72.28,72.36,72.06,72.22,145300.0
2010-07-08 15:30:00,72.21,72.37,72.09,72.2,165500.0,72.21,72.37,72.09,72.2,165500.0
2010-07-08 15:35:00,72.23,72.48,72.19,72.44,143800.0,72.23,72.48,72.19,72.44,143800.0
2010-07-08 15:40:00,72.4,72.55,72.28,72.52,132500.0,72.4,72.55,72.28,72.52,132500.0
2010-07-08 15:45:00,72.55,72.57,72.27,72.32,176700.0,72.55,72.57,72.27,72.32,176700.0
2010-07-08 15:50:00,72.39,72.55,72.25,72.35,233100.0,72.39,72.55,72.25,72.35,233100.0
2010-07-08 15:55:00,72.34,72.5,72.31,72.41,262200.0,72.34,72.5,72.31,72.41,262200.0
2010-07-09 09:30:00,70.21,70.93,70.1,70.9,1299800.0,70.21,70.93,70.1,70.9,1299800.0
2010-07-09 09:35:00,70.92,71.56,70.89,71.42,1104000.0,70.92,71.56,70.89,71.42,1104000.0
2010-07-09 09:40:00,71.41,71.6,70.85,71.05,671100.0,71.41,71.6,70.85,71.05,671100.0
2010-07-09 09:45:00,71.05,71.19,70.9,71.01,334400.0,71.05,71.19,70.9,71.01,334400.0
2010-07-09 09:50:00,71.02,71.54,71.02,71.37,366300.0,71.02,71.54,71.02,71.37,366300.0
2010-07-09 09:55:00,71.37,71.81,71.3,71.5,457400.0,71.37,71.81,71.3,71.5,457400.0
2010-07-09 10:00:00,71.5,71.84,71.5,71.54,278500.0,71.5,71.84,71.5,71.54,278500.0
2010-07-09 10:05:00,71.53,71.79,71.42,71.5,243700.0,71.53,71.79,71.42,71.5,243700.0
2010-07-09 10:10:00,71.55,71.65,71.26,71.26,151300.0,71.55,71.65,71.26,71.26,151300.0
2010-07-09 10:15:00,71.27,71.35,71.06,71.14,193800.0,71.27,71.35,71.06,71.14,193800.0
2010-07-09 10:20:00,71.15,71.15,70.82,70.94,248600.0,71.15,71.15,70.82,70.94,248600.0
2010-07-09 10:25:00,70.94,71.09,70.73,70.96,142300.0,70.94,71.09,70.73,70.96,142300.0
2010-07-09 10:30:00,70.99,70.99,70.71,70.74,134000.0,70.99,70.99,70.71,70.74,134000.0
2010-07-09 10:35:00,70.71,70.93,70.53,70.68,294200.0,70.71,70.93,70.53,70.68,294200.0
2010-07-09 10:40:00,70.65,70.72,70.43,70.5,205400.0,70.65,70.72,70.43,70.5,205400.0
2010-07-09 10:45:00,70.57,70.65,70.14,70.15,246000.0,70.57,70.65,70.14,70.15,246000.0
2010-07-09 10:50:00,70.16,70.26,70.1,70.16,273000.0,70.16,70.26,70.1,70.16,273000.0
2010-07-09 10:55:00,70.16,70.32,70.08,70.3,249800.0,70.16,70.32,70.08,70.3,249800.0
2010-07-09 11:00:00,70.26,70.31,70.1,70.27,142300.0,70.26,70.31,70.1,70.27,142300.0
2010-07-09 11:05:00,70.28,70.38,70.18,70.23,119100.0,70.28,70.38,70.18,70.23,119100.0
2010-07-09 11:10:00,70.23,70.25,70.1,70.19,107200.0,70.23,70.25,70.1,70.19,107200.0
2010-07-09 11:15:00,70.17,70.48,70.17,70.4,163400.0,70.17,70.48,70.17,70.4,163400.0
2010-07-09 11:20:00,70.38,70.73,70.37,70.46,165300.0,70.38,70.73,70.37,70.46,165300.0
2010-07-09 11:25:00,70.46,70.46,70.29,70.34,112900.0,70.46,70.46,70.29,70.34,112900.0
2010-07-09 11:30:00,70.35,70.44,70.2,70.35,144900.0,70.35,70.44,70.2,70.35,144900.0
2010-07-09 11:35:00,70.36,70.47,70.26,70.43,80000.0,70.36,70.47,70.26,70.43,80000.0
2010-07-09 11:40:00,70.4,70.69,70.3,70.52,149000.0,70.4,70.69,70.3,70.52,149000.0
2010-07-09 11:45:00,70.51,70.52,70.13,70.18,196000.0,70.51,70.52,70.13,70.18,196000.0
2010-07-09 11:50:00,70.18,70.5,70.1,70.4,181800.0,70.18,70.5,70.1,70.4,181800.0
2010-07-09 11:55:00,70.41,70.65,70.41,70.56,101000.0,70.41,70.65,70.41,70.56,101000.0
2010-07-09 12:00:00,70.58,70.75,70.55,70.62,153200.0,70.58,70.75,70.55,70.62,153200.0
2010-07-09 12:05:00,70.66,70.73,70.56,70.63,102400.0,70.66,70.73,70.56,70.63,102400.0
2010-07-09 12:10:00,70.63,70.83,70.57,70.58,119400.0,70.63,70.83,70.57,70.58,119400.0
2010-07-09 12:15:00,70.6,70.73,70.44,70.72,82100.0,70.6,70.73,70.44,70.72,82100.0
2010-07-09 12:20:00,70.67,70.71,70.55,70.58,77500.0,70.67,70.71,70.55,70.58,77500.0
2010-07-09 12:25:00,70.58,70.69,70.42,70.44,43200.0,70.58,70.69,70.42,70.44,43200.0
2010-07-09 12:30:00,70.45,70.45,70.25,70.36,131200.0,70.45,70.45,70.25,70.36,131200.0
2010-07-09 12:35:00,70.35,70.57,70.34,70.4,98800.0,70.35,70.57,70.34,70.4,98800.0
2010-07-09 12:40:00,70.43,70.44,70.32,70.4,37600.0,70.43,70.44,70.32,70.4,37600.0
2010-07-09 12:45:00,70.36,70.41,70.26,70.41,60800.0,70.36,70.41,70.26,70.41,60800.0
2010-07-09 12:50:00,70.38,70.47,70.35,70.39,32300.0,70.38,70.47,70.35,70.39,32300.0
2010-07-09 12:55:00,70.4,70.54,70.36,70.37,37600.0,70.4,70.54,70.36,70.37,37600.0
2010-07-09 13:00:00,70.35,70.45,70.32,70.36,40200.0,70.35,70.45,70.32,70.36,40200.0
2010-07-09 13:05:00,70.36,70.42,70.33,70.36,46300.0,70.36,70.42,70.33,70.36,46300.0
2010-07-09 13:10:00,70.39,70.43,70.31,70.4,67100.0,70.39,70.43,70.31,70.4,67100.0
2010-07-09 13:15:00,70.38,70.44,70.32,70.35,46500.0,70.38,70.44,70.32,70.35,46500.0
2010-07-09 13:20:00,70.34,70.43,70.32,70.36,71500.0,70.34,70.43,70.32,70.36,71500.0
2010-07-09 13:25:00,70.36,70.43,70.33,70.35,28500.0,70.36,70.43,70.33,70.35,28500.0
2010-07-09 13:30:00,70.34,70.52,70.34,70.41,61900.0,70.34,70.52,70.34,70.41,61900.0
2010-07-09 13:35:00,70.44,70.48,70.36,70.37,49900.0,70.44,70.48,70.36,70.37,49900.0
2010-07-09 13:40:00,70.38,70.57,70.33,70.46,90500.0,70.38,70.57,70.33,70.46,90500.0
2010-07-09 13:45:00,70.47,70.52,70.37,70.51,62800.0,70.47,70.52,70.37,70.51,62800.0
2010-07-09 13:50:00,70.5,70.62,70.46,70.59,51700.0,70.5,70.62,70.46,70.59,51700.0
2010-07-09 13:55:00,70.55,70.71,70.51,70.68,47500.0,70.55,70.71,70.51,70.68,47500.0
2010-07-09 14:00:00,70.68,70.78,70.66,70.7,116600.0,70.68,70.78,70.66,70.7,116600.0
2010-07-09 14:05:00,70.68,70.77,70.67,70.71,53400.0,70.68,70.77,70.67,70.71,53400.0
2010-07-09 14:10:00,70.71,70.89,70.65,70.76,202400.0,70.71,70.89,70.65,70.76,202400.0
2010-07-09 14:15:00,70.74,70.77,70.56,70.62,57600.0,70.74,70.77,70.56,70.62,57600.0
2010-07-09 14:20:00,70.61,70.65,70.52,70.55,56600.0,70.61,70.65,70.52,70.55,56600.0
2010-07-09 14:25:00,70.56,70.57,70.47,70.54,59400.0,70.56,70.57,70.47,70.54,59400.0
2010-07-09 14:30:00,70.54,70.58,70.45,70.46,62300.0,70.54,70.58,70.45,70.46,62300.0
2010-07-09 14:35:00,70.47,70.55,70.42,70.51,60300.0,70.47,70.55,70.42,70.51,60300.0
2010-07-09 14:40:00,70.51,70.71,70.5,70.61,47800.0,70.51,70.71,70.5,70.61,47800.0
2010-07-09 14:45:00,70.64,70.64,70.52,70.57,37300.0,70.64,70.64,70.52,70.57,37300.0
2010-07-09 14:50:00,70.59,70.72,70.55,70.72,59900.0,70.59,70.72,70.55,70.72,59900.0
2010-07-09 14:55:00,70.72,70.89,70.7,70.82,85800.0,70.72,70.89,70.7,70.82,85800.0
2010-07-09 15:00:00,70.83,70.9,70.79,70.85,73100.0,70.83,70.9,70.79,70.85,73100.0
2010-07-09 15:05:00,70.84,70.9,70.73,70.82,88100.0,70.84,70.9,70.73,70.82,88100.0
2010-07-09 15:10:00,70.81,71.11,70.8,71.1,222100.0,70.81,71.11,70.8,71.1,222100.0
2010-07-09 15:15:00,71.11,71.28,71.06,71.21,157800.0,71.11,71.28,71.06,71.21,157800.0
2010-07-09 15:20:00,71.21,71.47,71.2,71.47,126000.0,71.21,71.47,71.2,71.47,126000.0
2010-07-09 15:25:00,71.47,71.47,71.0,71.03,150500.0,71.47,71.47,71.0,71.03,150500.0
2010-07-09 15:30:00,71.04,71.1,70.89,71.04,147700.0,71.04,71.1,70.89,71.04,147700.0
2010-07-09 15:35:00,71.09,71.28,71.04,71.15,174100.0,71.09,71.28,71.04,71.15,174100.0
2010-07-09 15:40:00,71.15,71.39,71.15,71.36,128800.0,71.15,71.39,71.15,71.36,128800.0
2010-07-09 15:45:00,71.35,71.43,71.06,71.24,212900.0,71.35,71.43,71.06,71.24,212900.0
2010-07-09 15:50:00,71.25,71.35,71.15,71.2,164800.0,71.25,71.35,71.15,71.2,164800.0
2010-07-09 15:55:00,71.21,71.24,71.06,71.15,374000.0,71.21,71.24,71.06,71.15,374000.0
2010-07-12 09:30:00,70.71,70.95,70.4,70.85,219400.0,70.71,70.95,70.4,70.85,219400.0
2010-07-12 09:35:00,70.85,71.2,70.75,70.83,393400.0,70.85,71.2,70.75,70.83,393400.0
2010-07-12 09:40:00,70.77,70.94,70.35,70.35,229000.0,70.77,70.94,70.35,70.35,229000.0
2010-07-12 09:45:00,70.36,70.78,70.35,70.67,219900.0,70.36,70.78,70.35,70.67,219900.0
2010-07-12 09:50:00,70.67,71.75,70.48,71.08,609100.0,70.67,71.75,70.48,71.08,609100.0
2010-07-12 09:55:00,71.06,71.49,71.01,71.21,182900.0,71.06,71.49,71.01,71.21,182900.0
2010-07-12 10:00:00,71.22,71.43,71.11,71.43,130200.0,71.22,71.43,71.11,71.43,130200.0
2010-07-12 10:05:00,71.43,71.6,71.23,71.55,112300.0,71.43,71.6,71.23,71.55,112300.0
2010-07-12 10:10:00,71.55,71.6,71.42,71.55,117300.0,71.55,71.6,71.42,71.55,117300.0
2010-07-12 10:15:00,71.55,71.78,71.47,71.61,168200.0,71.55,71.78,71.47,71.61,168200.0
2010-07-12 10:20:00,71.64,71.76,71.33,71.37,184300.0,71.64,71.76,71.33,71.37,184300.0
2010-07-12 10:25:00,71.39,71.57,71.27,71.3,131100.0,71.39,71.57,71.27,71.3,131100.0
2010-07-12 10:30:00,71.3,71.4,71.1,71.19,117500.0,71.3,71.4,71.1,71.19,117500.0
2010-07-12 10:35:00,71.23,71.4,71.2,71.29,60800.0,71.23,71.4,71.2,71.29,60800.0
2010-07-12 10:40:00,71.28,71.34,71.04,71.24,93200.0,71.28,71.34,71.04,71.24,93200.0
2010-07-12 10:45:00,71.22,71.26,70.95,71.13,184100.0,71.22,71.26,70.95,71.13,184100.0
2010-07-12 10:50:00,71.11,71.15,70.95,70.95,114400.0,71.11,71.15,70.95,70.95,114400.0
2010-07-12 10:55:00,70.95,71.08,70.9,70.96,190700.0,70.95,71.08,70.9,70.96,190700.0
2010-07-12 11:00:00,70.97,70.99,70.64,70.95,145800.0,70.97,70.99,70.64,70.95,145800.0
2010-07-12 11:05:00,70.93,70.93,70.7,70.75,104800.0,70.93,70.93,70.7,70.75,104800.0
2010-07-12 11:10:00,70.72,70.78,70.54,70.76,197400.0,70.72,70.78,70.54,70.76,197400.0
2010-07-12 11:15:00,70.79,70.89,70.66,70.79,79900.0,70.79,70.89,70.66,70.79,79900.0
2010-07-12 11:20:00,70.81,70.81,70.62,70.75,90300.0,70.81,70.81,70.62,70.75,90300.0
2010-07-12 11:25:00,70.73,70.77,70.63,70.64,48700.0,70.73,70.77,70.63,70.64,48700.0
2010-07-12 11:30:00,70.63,70.75,70.52,70.75,78900.0,70.63,70.75,70.52,70.75,78900.0
2010-07-12 11:35:00,70.72,70.83,70.7,70.7,71100.0,70.72,70.83,70.7,70.7,71100.0
2010-07-12 11:40:00,70.72,70.74,70.5,70.5,81700.0,70.72,70.74,70.5,70.5,81700.0
2010-07-12 11:45:00,70.5,70.62,70.48,70.48,50600.0,70.5,70.62,70.48,70.48,50600.0
2010-07-12 11:50:00,70.48,70.75,70.48,70.69,61400.0,70.48,70.75,70.48,70.69,61400.0
2010-07-12 11:55:00,70.64,70.69,70.58,70.63,39800.0,70.64,70.69,70.58,70.63,39800.0
2010-07-12 12:00:00,70.61,70.64,70.4,70.48,72300.0,70.61,70.64,70.4,70.48,72300.0
2010-07-12 12:05:00,70.41,70.72,70.41,70.59,93800.0,70.41,70.72,70.41,70.59,93800.0
2010-07-12 12:10:00,70.6,70.68,70.46,70.65,78300.0,70.6,70.68,70.46,70.65,78300.0
2010-07-12 12:15:00,70.65,70.68,70.51,70.53,49000.0,70.65,70.68,70.51,70.53,49000.0
2010-07-12 12:20:00,70.54,70.68,70.52,70.56,54500.0,70.54,70.68,70.52,70.56,54500.0
2010-07-12 12:25:00,70.62,70.63,70.51,70.54,22700.0,70.62,70.63,70.51,70.54,22700.0
2010-07-12 12:30:00,70.5,70.63,70.48,70.62,76300.0,70.5,70.63,70.48,70.62,76300.0
2010-07-12 12:35:00,70.63,70.82,70.58,70.81,54600.0,70.63,70.82,70.58,70.81,54600.0
2010-07-12 12:40:00,70.82,71.01,70.8,70.84,64200.0,70.82,71.01,70.8,70.84,64200.0
2010-07-12 12:45:00,70.82,70.87,70.66,70.74,33000.0,70.82,70.87,70.66,70.74,33000.0
2010-07-12 12:50:00,70.74,70.81,70.63,70.74,31000.0,70.74,70.81,70.63,70.74,31000.0
2010-07-12 12:55:00,70.75,70.75,70.6,70.63,46400.0,70.75,70.75,70.6,70.63,46400.0
2010-07-12 13:00:00,70.61,70.68,70.5,70.64,64200.0,70.61,70.68,70.5,70.64,64200.0
2010-07-12 13:05:00,70.61,70.8,70.58,70.75,42200.0,70.61,70.8,70.58,70.75,42200.0
2010-07-12 13:10:00,70.73,70.76,70.65,70.7,21800.0,70.73,70.76,70.65,70.7,21800.0
2010-07-12 13:15:00,70.68,70.8,70.66,70.73,31900.0,70.68,70.8,70.66,70.73,31900.0
2010-07-12 13:20:00,70.73,70.75,70.61,70.64,16500.0,70.73,70.75,70.61,70.64,16500.0
2010-07-12 13:25:00,70.66,70.7,70.62,70.68,24400.0,70.66,70.7,70.62,70.68,24400.0
2010-07-12 13:30:00,70.68,70.82,70.67,70.76,52000.0,70.68,70.82,70.67,70.76,52000.0
2010-07-12 13:35:00,70.76,70.78,70.67,70.75,39400.0,70.76,70.78,70.67,70.75,39400.0
2010-07-12 13:40:00,70.78,70.79,70.62,70.62,28600.0,70.78,70.79,70.62,70.62,28600.0
2010-07-12 13:45:00,70.66,70.71,70.61,70.69,28300.0,70.66,70.71,70.61,70.69,28300.0
2010-07-12 13:50:00,70.69,70.8,70.65,70.78,47000.0,70.69,70.8,70.65,70.78,47000.0
2010-07-12 13:55:00,70.79,70.79,70.61,70.7,41500.0,70.79,70.79,70.61,70.7,41500.0
2010-07-12 14:00:00,70.71,70.8,70.67,70.78,42300.0,70.71,70.8,70.67,70.78,42300.0
2010-07-12 14:05:00,70.77,70.78,70.68,70.72,50600.0,70.77,70.78,70.68,70.72,50600.0
2010-07-12 14:10:00,70.73,70.77,70.62,70.76,62500.0,70.73,70.77,70.62,70.76,62500.0
2010-07-12 14:15:00,70.76,70.82,70.63,70.63,57700.0,70.76,70.82,70.63,70.63,57700.0
2010-07-12 14:20:00,70.67,70.69,70.6,70.62,30000.0,70.67,70.69,70.6,70.62,30000.0
2010-07-12 14:25:00,70.64,70.66,70.49,70.6,78900.0,70.64,70.66,70.49,70.6,78900.0
2010-07-12 14:30:00,70.59,70.64,70.5,70.56,52200.0,70.59,70.64,70.5,70.56,52200.0
2010-07-12 14:35:00,70.54,70.66,70.54,70.57,32400.0,70.54,70.66,70.54,70.57,32400.0
2010-07-12 14:40:00,70.57,70.74,70.5,70.74,64200.0,70.57,70.74,70.5,70.74,64200.0
2010-07-12 14:45:00,70.74,70.74,70.52,70.55,50500.0,70.74,70.74,70.52,70.55,50500.0
2010-07-12 14:50:00,70.55,70.6,70.47,70.52,94600.0,70.55,70.6,70.47,70.52,94600.0
2010-07-12 14:55:00,70.52,70.68,70.46,70.57,50600.0,70.52,70.68,70.46,70.57,50600.0
2010-07-12 15:00:00,70.62,70.66,70.51,70.62,94300.0,70.62,70.66,70.51,70.62,94300.0
2010-07-12 15:05:00,70.6,70.64,70.42,70.5,173800.0,70.6,70.64,70.42,70.5,173800.0
2010-07-12 15:10:00,70.51,70.61,70.41,70.61,134500.0,70.51,70.61,70.41,70.61,134500.0
2010-07-12 15:15:00,70.59,70.7,70.45,70.61,96400.0,70.59,70.7,70.45,70.61,96400.0
2010-07-12 15:20:00,70.61,70.72,70.54,70.67,63200.0,70.61,70.72,70.54,70.67,63200.0
2010-07-12 15:25:00,70.66,70.74,70.55,70.68,108400.0,70.66,70.74,70.55,70.68,108400.0
2010-07-12 15:30:00,70.66,70.76,70.63,70.7,148900.0,70.66,70.76,70.63,70.7,148900.0
2010-07-12 15:35:00,70.7,70.73,70.55,70.64,103700.0,70.7,70.73,70.55,70.64,103700.0
2010-07-12 15:40:00,70.66,70.74,70.61,70.69,161700.0,70.66,70.74,70.61,70.69,161700.0
2010-07-12 15:45:00,70.72,70.76,70.55,70.57,198300.0,70.72,70.76,70.55,70.57,198300.0
2010-07-12 15:50:00,70.59,70.8,70.55,70.8,311500.0,70.59,70.8,70.55,70.8,311500.0
2010-07-12 15:55:00,70.8,70.8,70.63,70.72,214000.0,70.8,70.8,70.63,70.72,214000.0
2010-07-13 09:30:00,72.16,72.25,71.69,71.82,558900.0,72.16,72.25,71.69,71.82,558900.0
2010-07-13 09:35:00,71.8,72.05,71.76,71.99,296400.0,71.8,72.05,71.76,71.99,296400.0
2010-07-13 09:40:00,72.0,72.13,71.8,71.86,274200.0,72.0,72.13,71.8,71.86,274200.0
2010-07-13 09:45:00,71.87,71.92,71.56,71.59,278100.0,71.87,71.92,71.56,71.59,278100.0
2010-07-13 09:50:00,71.56,71.85,71.39,71.75,233300.0,71.56,71.85,71.39,71.75,233300.0
2010-07-13 09:55:00,71.74,71.94,71.71,71.9,158600.0,71.74,71.94,71.71,71.9,158600.0
2010-07-13 10:00:00,71.88,72.25,71.85,72.23,201700.0,71.88,72.25,71.85,72.23,201700.0
2010-07-13 10:05:00,72.22,72.75,72.17,72.43,357500.0,72.22,72.75,72.17,72.43,357500.0
2010-07-13 10:10:00,72.47,72.67,72.37,72.54,126900.0,72.47,72.67,72.37,72.54,126900.0
2010-07-13 10:15:00,72.49,72.75,72.4,72.75,185900.0,72.49,72.75,72.4,72.75,185900.0
2010-07-13 10:20:00,72.75,73.42,72.71,73.3,625800.0,72.75,73.42,72.71,73.3,625800.0
2010-07-13 10:25:00,73.3,73.69,73.22,73.66,312700.0,73.3,73.69,73.22,73.66,312700.0
2010-07-13 10:30:00,73.64,73.7,73.4,73.49,244600.0,73.64,73.7,73.4,73.49,244600.0
2010-07-13 10:35:00,73.5,73.59,73.29,73.57,136600.0,73.5,73.59,73.29,73.57,136600.0
2010-07-13 10:40:00,73.57,73.57,73.34,73.44,112500.0,73.57,73.57,73.34,73.44,112500.0
2010-07-13 10:45:00,73.52,73.59,73.39,73.55,91800.0,73.52,73.59,73.39,73.55,91800.0
2010-07-13 10:50:00,73.53,73.85,73.51,73.82,234900.0,73.53,73.85,73.51,73.82,234900.0
2010-07-13 10:55:00,73.84,74.11,73.8,74.03,298700.0,73.84,74.11,73.8,74.03,298700.0
2010-07-13 11:00:00,74.07,74.34,73.99,74.28,274100.0,74.07,74.34,73.99,74.28,274100.0
2010-07-13 11:05:00,74.29,74.74,74.2,74.69,318300.0,74.29,74.74,74.2,74.69,318300.0
2010-07-13 11:10:00,74.69,74.73,74.39,74.4,264500.0,74.69,74.73,74.39,74.4,264500.0
2010-07-13 11:15:00,74.4,74.5,74.12,74.16,161400.0,74.4,74.5,74.12,74.16,161400.0
2010-07-13 11:20:00,74.14,74.35,74.12,74.31,101800.0,74.14,74.35,74.12,74.31,101800.0
2010-07-13 11:25:00,74.31,74.4,74.08,74.15,171500.0,74.31,74.4,74.08,74.15,171500.0
2010-07-13 11:30:00,74.18,74.48,74.14,74.27,185400.0,74.18,74.48,74.14,74.27,185400.0
2010-07-13 11:35:00,74.27,74.58,74.25,74.51,114500.0,74.27,74.58,74.25,74.51,114500.0
2010-07-13 11:40:00,74.51,74.8,74.51,74.67,202300.0,74.51,74.8,74.51,74.67,202300.0
2010-07-13 11:45:00,74.68,74.73,74.22,74.22,172000.0,74.68,74.73,74.22,74.22,172000.0
2010-07-13 11:50:00,74.26,74.55,74.2,74.4,130200.0,74.26,74.55,74.2,74.4,130200.0
2010-07-13 11:55:00,74.39,74.55,74.32,74.39,169600.0,74.39,74.55,74.32,74.39,169600.0
2010-07-13 12:00:00,74.38,74.43,74.28,74.32,79100.0,74.38,74.43,74.28,74.32,79100.0
2010-07-13 12:05:00,74.31,74.5,74.3,74.4,61500.0,74.31,74.5,74.3,74.4,61500.0
2010-07-13 12:10:00,74.4,74.47,74.3,74.38,81300.0,74.4,74.47,74.3,74.38,81300.0
2010-07-13 12:15:00,74.38,74.46,74.3,74.46,83700.0,74.38,74.46,74.3,74.46,83700.0
2010-07-13 12:20:00,74.47,74.47,74.35,74.39,56700.0,74.47,74.47,74.35,74.39,56700.0
2010-07-13 12:25:00,74.4,74.52,74.35,74.51,114400.0,74.4,74.52,74.35,74.51,114400.0
2010-07-13 12:30:00,74.51,74.6,74.48,74.53,145800.0,74.51,74.6,74.48,74.53,145800.0
2010-07-13 12:35:00,74.52,74.68,74.45,74.61,160100.0,74.52,74.68,74.45,74.61,160100.0
2010-07-13 12:40:00,74.61,74.61,74.44,74.46,126400.0,74.61,74.61,74.44,74.46,126400.0
2010-07-13 12:45:00,74.47,74.52,74.34,74.46,77200.0,74.47,74.52,74.34,74.46,77200.0
2010-07-13 12:50:00,74.48,74.64,74.44,74.61,80500.0,74.48,74.64,74.44,74.61,80500.0
2010-07-13 12:55:00,74.58,74.68,74.54,74.58,201800.0,74.58,74.68,74.54,74.58,201800.0
2010-07-13 13:00:00,74.59,74.64,74.54,74.63,149800.0,74.59,74.64,74.54,74.63,149800.0
2010-07-13 13:05:00,74.59,74.63,74.53,74.57,48100.0,74.59,74.63,74.53,74.57,48100.0
2010-07-13 13:10:00,74.57,74.62,74.41,74.48,89800.0,74.57,74.62,74.41,74.48,89800.0
2010-07-13 13:15:00,74.47,74.47,74.26,74.38,106700.0,74.47,74.47,74.26,74.38,106700.0
2010-07-13 13:20:00,74.38,74.38,74.01,74.01,278600.0,74.38,74.38,74.01,74.01,278600.0
2010-07-13 13:25:00,74.01,74.02,73.63,73.71,247100.0,74.01,74.02,73.63,73.71,247100.0
2010-07-13 13:30:00,73.71,73.8,73.52,73.58,164800.0,73.71,73.8,73.52,73.58,164800.0
2010-07-13 13:35:00,73.57,73.83,73.51,73.72,118800.0,73.57,73.83,73.51,73.72,118800.0
2010-07-13 13:40:00,73.72,73.87,73.61,73.73,65400.0,73.72,73.87,73.61,73.73,65400.0
2010-07-13 13:45:00,73.74,73.84,73.68,73.68,71000.0,73.74,73.84,73.68,73.68,71000.0
2010-07-13 13:50:00,73.68,73.7,73.37,73.37,130600.0,73.68,73.7,73.37,73.37,130600.0
2010-07-13 13:55:00,73.37,73.69,73.34,73.59,171300.0,73.37,73.69,73.34,73.59,171300.0
2010-07-13 14:00:00,73.59,73.83,73.56,73.71,136900.0,73.59,73.83,73.56,73.71,136900.0
2010-07-13 14:05:00,73.7,73.78,73.58,73.74,52000.0,73.7,73.78,73.58,73.74,52000.0
2010-07-13 14:10:00,73.74,73.95,73.67,73.9,49800.0,73.74,73.95,73.67,73.9,49800.0
2010-07-13 14:15:00,73.95,74.0,73.86,73.92,88800.0,73.95,74.0,73.86,73.92,88800.0
2010-07-13 14:20:00,73.94,73.96,73.65,73.71,79800.0,73.94,73.96,73.65,73.71,79800.0
2010-07-13 14:25:00,73.75,73.95,73.67,73.9,96700.0,73.75,73.95,73.67,73.9,96700.0
2010-07-13 14:30:00,73.93,74.25,73.92,74.13,122000.0,73.93,74.25,73.92,74.13,122000.0
2010-07-13 14:35:00,74.15,74.3,74.14,74.25,97100.0,74.15,74.3,74.14,74.25,97100.0
2010-07-13 14:40:00,74.25,74.28,74.1,74.1,93400.0,74.25,74.28,74.1,74.1,93400.0
2010-07-13 14:45:00,74.13,74.27,74.1,74.25,82300.0,74.13,74.27,74.1,74.25,82300.0
2010-07-13 14:50:00,74.22,74.38,74.2,74.29,103400.0,74.22,74.38,74.2,74.29,103400.0
2010-07-13 14:55:00,74.27,74.47,74.27,74.46,91500.0,74.27,74.47,74.27,74.46,91500.0
2010-07-13 15:00:00,74.46,74.61,74.37,74.52,114800.0,74.46,74.61,74.37,74.52,114800.0
2010-07-13 15:05:00,74.53,74.67,74.53,74.61,94100.0,74.53,74.67,74.53,74.61,94100.0
2010-07-13 15:10:00,74.61,74.7,74.56,74.67,145000.0,74.61,74.7,74.56,74.67,145000.0
2010-07-13 15:15:00,74.68,74.8,74.63,74.74,143800.0,74.68,74.8,74.63,74.74,143800.0
2010-07-13 15:20:00,74.71,74.75,74.53,74.54,93500.0,74.71,74.75,74.53,74.54,93500.0
2010-07-13 15:25:00,74.55,74.73,74.52,74.63,106200.0,74.55,74.73,74.52,74.63,106200.0
2010-07-13 15:30:00,74.65,74.65,74.51,74.58,81900.0,74.65,74.65,74.51,74.58,81900.0
2010-07-13 15:35:00,74.56,74.68,74.54,74.65,103000.0,74.56,74.68,74.54,74.65,103000.0
2010-07-13 15:40:00,74.66,74.7,74.55,74.59,152400.0,74.66,74.7,74.55,74.59,152400.0
2010-07-13 15:45:00,74.6,74.73,74.56,74.67,219300.0,74.6,74.73,74.56,74.67,219300.0
2010-07-13 15:50:00,74.67,74.75,74.33,74.36,282300.0,74.67,74.75,74.33,74.36,282300.0
2010-07-13 15:55:00,74.36,74.45,74.25,74.34,313300.0,74.36,74.45,74.25,74.34,313300.0
2010-07-14 09:30:00,75.14,75.14,74.4,74.77,305500.0,75.14,75.14,74.4,74.77,305500.0
2010-07-14 09:35:00,74.77,75.25,74.6,74.86,265500.0,74.77,75.25,74.6,74.86,265500.0
2010-07-14 09:40:00,74.88,75.09,74.61,74.96,186900.0,74.88,75.09,74.61,74.96,186900.0
2010-07-14 09:45:00,74.89,75.39,74.77,75.32,203800.0,74.89,75.39,74.77,75.32,203800.0
2010-07-14 09:50:00,75.37,75.38,74.9,75.09,162000.0,75.37,75.38,74.9,75.09,162000.0
2010-07-14 09:55:00,75.09,75.13,74.84,74.92,113800.0,75.09,75.13,74.84,74.92,113800.0
2010-07-14 10:00:00,74.91,74.92,74.29,74.62,344300.0,74.91,74.92,74.29,74.62,344300.0
2010-07-14 10:05:00,74.58,74.75,74.48,74.6,179700.0,74.58,74.75,74.48,74.6,179700.0
2010-07-14 10:10:00,74.6,75.0,74.56,74.87,174400.0,74.6,75.0,74.56,74.87,174400.0
2010-07-14 10:15:00,74.88,74.98,74.78,74.86,98000.0,74.88,74.98,74.78,74.86,98000.0
2010-07-14 10:20:00,74.84,74.92,74.7,74.79,72200.0,74.84,74.92,74.7,74.79,72200.0
2010-07-14 10:25:00,74.8,74.93,74.62,74.63,67100.0,74.8,74.93,74.62,74.63,67100.0
2010-07-14 10:30:00,74.65,75.0,74.65,74.88,110900.0,74.65,75.0,74.65,74.88,110900.0
2010-07-14 10:35:00,74.92,74.99,74.78,74.86,88600.0,74.92,74.99,74.78,74.86,88600.0
2010-07-14 10:40:00,74.84,75.2,74.79,75.2,104100.0,74.84,75.2,74.79,75.2,104100.0
2010-07-14 10:45:00,75.2,75.35,75.1,75.11,170200.0,75.2,75.35,75.1,75.11,170200.0
2010-07-14 10:50:00,75.12,75.19,74.8,74.98,127000.0,75.12,75.19,74.8,74.98,127000.0
2010-07-14 10:55:00,74.97,75.15,74.86,75.08,72800.0,74.97,75.15,74.86,75.08,72800.0
2010-07-14 11:00:00,75.06,75.1,74.89,75.02,83100.0,75.06,75.1,74.89,75.02,83100.0
2010-07-14 11:05:00,75.03,75.21,74.95,75.04,94700.0,75.03,75.21,74.95,75.04,94700.0
2010-07-14 11:10:00,75.04,75.19,74.98,75.15,63600.0,75.04,75.19,74.98,75.15,63600.0
2010-07-14 11:15:00,75.16,75.35,75.12,75.33,71100.0,75.16,75.35,75.12,75.33,71100.0
2010-07-14 11:20:00,75.34,75.4,75.24,75.34,101700.0,75.34,75.4,75.24,75.34,101700.0
2010-07-14 11:25:00,75.33,75.35,75.17,75.25,65400.0,75.33,75.35,75.17,75.25,65400.0
2010-07-14 11:30:00,75.26,75.48,75.25,75.48,99200.0,75.26,75.48,75.25,75.48,99200.0
2010-07-14 11:35:00,75.44,75.48,75.31,75.35,82800.0,75.44,75.48,75.31,75.35,82800.0
2010-07-14 11:40:00,75.35,75.42,75.3,75.37,92200.0,75.35,75.42,75.3,75.37,92200.0
2010-07-14 11:45:00,75.38,75.43,75.31,75.36,64300.0,75.38,75.43,75.31,75.36,64300.0
2010-07-14 11:50:00,75.36,75.44,75.32,75.34,52700.0,75.36,75.44,75.32,75.34,52700.0
2010-07-14 11:55:00,75.36,75.38,75.3,75.34,44300.0,75.36,75.38,75.3,75.34,44300.0
2010-07-14 12:00:00,75.34,75.36,75.25,75.27,56600.0,75.34,75.36,75.25,75.27,56600.0
2010-07-14 12:05:00,75.28,75.34,75.18,75.2,53500.0,75.28,75.34,75.18,75.2,53500.0
2010-07-14 12:10:00,75.21,75.26,75.0,75.0,91700.0,75.21,75.26,75.0,75.0,91700.0
2010-07-14 12:15:00,75.0,75.15,74.92,75.13,85100.0,75.0,75.15,74.92,75.13,85100.0
2010-07-14 12:20:00,75.16,75.16,75.02,75.06,45400.0,75.16,75.16,75.02,75.06,45400.0
2010-07-14 12:25:00,75.06,75.2,75.06,75.2,19800.0,75.06,75.2,75.06,75.2,19800.0
2010-07-14 12:30:00,75.19,75.27,75.08,75.23,52600.0,75.19,75.27,75.08,75.23,52600.0
2010-07-14 12:35:00,75.24,75.28,75.18,75.2,38600.0,75.24,75.28,75.18,75.2,38600.0
2010-07-14 12:40:00,75.21,75.26,75.13,75.18,39900.0,75.21,75.26,75.13,75.18,39900.0
2010-07-14 12:45:00,75.19,75.27,74.98,75.0,103600.0,75.19,75.27,74.98,75.0,103600.0
2010-07-14 12:50:00,75.0,75.06,74.92,74.94,72300.0,75.0,75.06,74.92,74.94,72300.0
2010-07-14 12:55:00,74.91,74.94,74.67,74.84,128500.0,74.91,74.94,74.67,74.84,128500.0
2010-07-14 13:00:00,74.84,74.9,74.75,74.82,140700.0,74.84,74.9,74.75,74.82,140700.0
2010-07-14 13:05:00,74.83,74.91,74.77,74.9,228800.0,74.83,74.91,74.77,74.9,228800.0
2010-07-14 13:10:00,74.91,74.95,74.81,74.86,182600.0,74.91,74.95,74.81,74.86,182600.0
2010-07-14 13:15:00,74.85,74.87,74.76,74.84,39000.0,74.85,74.87,74.76,74.84,39000.0
2010-07-14 13:20:00,74.82,74.97,74.82,74.89,43800.0,74.82,74.97,74.82,74.89,43800.0
2010-07-14 13:25:00,74.9,74.98,74.84,74.93,124700.0,74.9,74.98,74.84,74.93,124700.0
2010-07-14 13:30:00,74.94,75.02,74.86,74.94,41300.0,74.94,75.02,74.86,74.94,41300.0
2010-07-14 13:35:00,74.91,74.93,74.77,74.8,38800.0,74.91,74.93,74.77,74.8,38800.0
2010-07-14 13:40:00,74.77,74.83,74.6,74.6,95800.0,74.77,74.83,74.6,74.6,95800.0
2010-07-14 13:45:00,74.62,74.68,74.55,74.55,74000.0,74.62,74.68,74.55,74.55,74000.0
2010-07-14 13:50:00,74.56,74.56,74.34,74.34,132100.0,74.56,74.56,74.34,74.34,132100.0
2010-07-14 13:55:00,74.34,74.6,74.31,74.52,67400.0,74.34,74.6,74.31,74.52,67400.0
2010-07-14 14:00:00,74.53,74.6,74.22,74.46,185800.0,74.53,74.6,74.22,74.46,185800.0
2010-07-14 14:05:00,74.49,74.57,74.13,74.33,141700.0,74.49,74.57,74.13,74.33,141700.0
2010-07-14 14:10:00,74.37,74.42,74.05,74.06,117500.0,74.37,74.42,74.05,74.06,117500.0
2010-07-14 14:15:00,74.05,74.31,73.99,74.21,125600.0,74.05,74.31,73.99,74.21,125600.0
2010-07-14 14:20:00,74.25,74.48,74.09,74.1,144700.0,74.25,74.48,74.09,74.1,144700.0
2010-07-14 14:25:00,74.1,74.45,74.1,74.43,131400.0,74.1,74.45,74.1,74.43,131400.0
2010-07-14 14:30:00,74.43,74.57,74.34,74.55,193000.0,74.43,74.57,74.34,74.55,193000.0
2010-07-14 14:35:00,74.57,74.84,74.5,74.62,145100.0,74.57,74.84,74.5,74.62,145100.0
2010-07-14 14:40:00,74.64,74.7,74.47,74.5,58700.0,74.64,74.7,74.47,74.5,58700.0
2010-07-14 14:45:00,74.53,74.76,74.42,74.66,65300.0,74.53,74.76,74.42,74.66,65300.0
2010-07-14 14:50:00,74.66,74.88,74.5,74.76,71400.0,74.66,74.88,74.5,74.76,71400.0
2010-07-14 14:55:00,74.7,74.94,74.7,74.94,97400.0,74.7,74.94,74.7,74.94,97400.0
2010-07-14 15:00:00,74.94,74.98,74.82,74.91,92400.0,74.94,74.98,74.82,74.91,92400.0
2010-07-14 15:05:00,74.91,74.92,74.65,74.76,61100.0,74.91,74.92,74.65,74.76,61100.0
2010-07-14 15:10:00,74.79,74.81,74.63,74.73,89200.0,74.79,74.81,74.63,74.73,89200.0
2010-07-14 15:15:00,74.74,74.89,74.67,74.86,169300.0,74.74,74.89,74.67,74.86,169300.0
2010-07-14 15:20:00,74.86,75.03,74.82,74.96,223900.0,74.86,75.03,74.82,74.96,223900.0
2010-07-14 15:25:00,74.97,75.12,74.95,74.97,106700.0,74.97,75.12,74.95,74.97,106700.0
2010-07-14 15:30:00,74.98,74.99,74.8,74.88,165100.0,74.98,74.99,74.8,74.88,165100.0
2010-07-14 15:35:00,74.88,74.94,74.79,74.86,111300.0,74.88,74.94,74.79,74.86,111300.0
2010-07-14 15:40:00,74.85,74.87,74.67,74.74,116500.0,74.85,74.87,74.67,74.74,116500.0
2010-07-14 15:45:00,74.74,74.97,74.67,74.95,168400.0,74.74,74.97,74.67,74.95,168400.0
2010-07-14 15:50:00,74.95,75.0,74.79,74.95,181200.0,74.95,75.0,74.79,74.95,181200.0
2010-07-14 15:55:00,74.94,75.08,74.9,75.01,265600.0,74.94,75.08,74.9,75.01,265600.0
2010-07-15 09:30:00,75.01,75.1,74.14,74.57,211200.0,75.01,75.1,74.14,74.57,211200.0
2010-07-15 09:35:00,74.56,74.89,74.28,74.3,142700.0,74.56,74.89,74.28,74.3,142700.0
2010-07-15 09:40:00,74.28,74.46,74.11,74.28,169100.0,74.28,74.46,74.11,74.28,169100.0
2010-07-15 09:45:00,74.28,74.63,74.19,74.58,163100.0,74.28,74.63,74.19,74.58,163100.0
2010-07-15 09:50:00,74.59,75.13,74.42,75.12,183200.0,74.59,75.13,74.42,75.12,183200.0
2010-07-15 09:55:00,75.17,75.5,75.12,75.28,227600.0,75.17,75.5,75.12,75.28,227600.0
2010-07-15 10:00:00,75.25,75.25,74.8,74.9,257400.0,75.25,75.25,74.8,74.9,257400.0
2010-07-15 10:05:00,74.9,75.11,74.82,74.97,145700.0,74.9,75.11,74.82,74.97,145700.0
2010-07-15 10:10:00,74.92,75.07,74.69,74.73,167200.0,74.92,75.07,74.69,74.73,167200.0
2010-07-15 10:15:00,74.71,75.0,74.61,74.9,164100.0,74.71,75.0,74.61,74.9,164100.0
2010-07-15 10:20:00,74.84,74.93,74.65,74.82,138800.0,74.84,74.93,74.65,74.82,138800.0
2010-07-15 10:25:00,74.82,74.87,74.75,74.82,41300.0,74.82,74.87,74.75,74.82,41300.0
2010-07-15 10:30:00,74.77,74.92,74.71,74.75,69000.0,74.77,74.92,74.71,74.75,69000.0
2010-07-15 10:35:00,74.74,74.98,74.74,74.97,91500.0,74.74,74.98,74.74,74.97,91500.0
2010-07-15 10:40:00,74.98,75.0,74.72,74.93,77000.0,74.98,75.0,74.72,74.93,77000.0
2010-07-15 10:45:00,74.96,75.0,74.51,74.57,121800.0,74.96,75.0,74.51,74.57,121800.0
2010-07-15 10:50:00,74.56,74.65,74.45,74.65,59600.0,74.56,74.65,74.45,74.65,59600.0
2010-07-15 10:55:00,74.66,74.66,74.51,74.65,55000.0,74.66,74.66,74.51,74.65,55000.0
2010-07-15 11:00:00,74.64,74.7,74.5,74.51,51600.0,74.64,74.7,74.5,74.51,51600.0
2010-07-15 11:05:00,74.53,74.61,74.42,74.51,41100.0,74.53,74.61,74.42,74.51,41100.0
2010-07-15 11:10:00,74.52,74.62,74.42,74.61,65200.0,74.52,74.62,74.42,74.61,65200.0
2010-07-15 11:15:00,74.64,74.73,74.57,74.71,56200.0,74.64,74.73,74.57,74.71,56200.0
2010-07-15 11:20:00,74.71,74.89,74.68,74.7,80600.0,74.71,74.89,74.68,74.7,80600.0
2010-07-15 11:25:00,74.72,74.78,74.64,74.7,41300.0,74.72,74.78,74.64,74.7,41300.0
2010-07-15 11:30:00,74.66,74.7,74.51,74.68,44800.0,74.66,74.7,74.51,74.68,44800.0
2010-07-15 11:35:00,74.65,74.96,74.64,74.89,62600.0,74.65,74.96,74.64,74.89,62600.0
2010-07-15 11:40:00,74.91,74.94,74.77,74.8,28400.0,74.91,74.94,74.77,74.8,28400.0
2010-07-15 11:45:00,74.79,74.86,74.68,74.74,45500.0,74.79,74.86,74.68,74.74,45500.0
2010-07-15 11:50:00,74.77,74.93,74.74,74.87,29400.0,74.77,74.93,74.74,74.87,29400.0
2010-07-15 11:55:00,74.87,74.92,74.68,74.73,31100.0,74.87,74.92,74.68,74.73,31100.0
2010-07-15 12:00:00,74.71,74.76,74.58,74.58,31600.0,74.71,74.76,74.58,74.58,31600.0
2010-07-15 12:05:00,74.58,74.72,74.55,74.61,28700.0,74.58,74.72,74.55,74.61,28700.0
2010-07-15 12:10:00,74.61,74.8,74.61,74.74,41200.0,74.61,74.8,74.61,74.74,41200.0
2010-07-15 12:15:00,74.74,74.87,74.61,74.64,27000.0,74.74,74.87,74.61,74.64,27000.0
2010-07-15 12:20:00,74.65,74.73,74.55,74.65,40000.0,74.65,74.73,74.55,74.65,40000.0
2010-07-15 12:25:00,74.65,74.71,74.56,74.56,35400.0,74.65,74.71,74.56,74.56,35400.0
2010-07-15 12:30:00,74.56,74.62,74.46,74.6,63600.0,74.56,74.62,74.46,74.6,63600.0
2010-07-15 12:35:00,74.61,74.61,74.48,74.5,50500.0,74.61,74.61,74.48,74.5,50500.0
2010-07-15 12:40:00,74.49,74.52,74.41,74.46,53600.0,74.49,74.52,74.41,74.46,53600.0
2010-07-15 12:45:00,74.47,74.67,74.47,74.64,21900.0,74.47,74.67,74.47,74.64,21900.0
2010-07-15 12:50:00,74.63,74.78,74.52,74.78,18300.0,74.63,74.78,74.52,74.78,18300.0
2010-07-15 12:55:00,74.78,74.78,74.57,74.59,20800.0,74.78,74.78,74.57,74.59,20800.0
2010-07-15 13:00:00,74.63,74.74,74.61,74.71,23400.0,74.63,74.74,74.61,74.71,23400.0
2010-07-15 13:05:00,74.73,74.92,74.66,74.79,50200.0,74.73,74.92,74.66,74.79,50200.0
2010-07-15 13:10:00,74.79,74.88,74.7,74.81,34000.0,74.79,74.88,74.7,74.81,34000.0
2010-07-15 13:15:00,74.77,74.95,74.76,74.94,49000.0,74.77,74.95,74.76,74.94,49000.0
2010-07-15 13:20:00,74.94,75.0,74.85,74.96,55300.0,74.94,75.0,74.85,74.96,55300.0
2010-07-15 13:25:00,74.95,75.0,74.8,74.9,43300.0,74.95,75.0,74.8,74.9,43300.0
2010-07-15 13:30:00,74.91,75.0,74.78,74.82,37600.0,74.91,75.0,74.78,74.82,37600.0
2010-07-15 13:35:00,74.83,74.98,74.8,74.91,29000.0,74.83,74.98,74.8,74.91,29000.0
2010-07-15 13:40:00,74.9,74.97,74.8,74.88,33700.0,74.9,74.97,74.8,74.88,33700.0
2010-07-15 13:45:00,74.85,75.05,74.83,75.03,69500.0,74.85,75.05,74.83,75.03,69500.0
2010-07-15 13:50:00,75.03,75.04,74.79,74.88,59300.0,75.03,75.04,74.79,74.88,59300.0
2010-07-15 13:55:00,74.9,74.97,74.83,74.91,43200.0,74.9,74.97,74.83,74.91,43200.0
2010-07-15 14:00:00,74.91,75.03,74.86,74.99,42200.0,74.91,75.03,74.86,74.99,42200.0
2010-07-15 14:05:00,74.95,75.0,74.85,74.94,134400.0,74.95,75.0,74.85,74.94,134400.0
2010-07-15 14:10:00,74.93,75.0,74.87,74.93,295100.0,74.93,75.0,74.87,74.93,295100.0
2010-07-15 14:15:00,74.94,75.15,74.9,75.14,430300.0,74.94,75.15,74.9,75.14,430300.0
2010-07-15 14:20:00,75.15,75.18,75.02,75.1,240800.0,75.15,75.18,75.02,75.1,240800.0
2010-07-15 14:25:00,75.1,75.24,75.04,75.21,126200.0,75.1,75.24,75.04,75.21,126200.0
2010-07-15 14:30:00,75.21,75.3,75.08,75.18,90200.0,75.21,75.3,75.08,75.18,90200.0
2010-07-15 14:35:00,75.22,75.28,75.12,75.25,84600.0,75.22,75.28,75.12,75.25,84600.0
2010-07-15 14:40:00,75.27,75.3,75.16,75.23,256800.0,75.27,75.3,75.16,75.23,256800.0
2010-07-15 14:45:00,75.23,75.4,75.22,75.34,95800.0,75.23,75.4,75.22,75.34,95800.0
2010-07-15 14:50:00,75.38,75.4,75.32,75.37,85500.0,75.38,75.4,75.32,75.37,85500.0
2010-07-15 14:55:00,75.37,75.44,75.18,75.24,79900.0,75.37,75.44,75.18,75.24,79900.0
2010-07-15 15:00:00,75.23,75.36,75.2,75.33,60100.0,75.23,75.36,75.2,75.33,60100.0
2010-07-15 15:05:00,75.33,75.35,74.97,74.98,111500.0,75.33,75.35,74.97,74.98,111500.0
2010-07-15 15:10:00,74.97,75.06,74.78,74.94,140300.0,74.97,75.06,74.78,74.94,140300.0
2010-07-15 15:15:00,74.92,75.09,74.85,74.96,235800.0,74.92,75.09,74.85,74.96,235800.0
2010-07-15 15:20:00,74.96,75.18,74.91,74.99,163500.0,74.96,75.18,74.91,74.99,163500.0
2010-07-15 15:25:00,74.96,75.37,74.96,75.31,157400.0,74.96,75.37,74.96,75.31,157400.0
2010-07-15 15:30:00,75.3,75.5,75.18,75.37,187800.0,75.3,75.5,75.18,75.37,187800.0
2010-07-15 15:35:00,75.37,75.5,75.27,75.44,174600.0,75.37,75.5,75.27,75.44,174600.0
2010-07-15 15:40:00,75.47,75.49,75.26,75.41,170900.0,75.47,75.49,75.26,75.41,170900.0
2010-07-15 15:45:00,75.46,75.65,75.41,75.6,346900.0,75.46,75.65,75.41,75.6,346900.0
2010-07-15 15:50:00,75.62,75.71,75.52,75.67,192700.0,75.62,75.71,75.52,75.67,192700.0
2010-07-15 15:55:00,75.66,75.86,75.62,75.65,318100.0,75.66,75.86,75.62,75.65,318100.0
2010-07-16 09:30:00,75.23,75.25,74.78,75.0,316600.0,75.23,75.25,74.78,75.0,316600.0
2010-07-16 09:35:00,75.0,75.7,74.99,75.42,222200.0,75.0,75.7,74.99,75.42,222200.0
2010-07-16 09:40:00,75.44,75.59,74.89,74.9,162100.0,75.44,75.59,74.89,74.9,162100.0
2010-07-16 09:45:00,74.92,75.13,74.8,74.92,174000.0,74.92,75.13,74.8,74.92,174000.0
2010-07-16 09:50:00,74.9,75.3,74.87,74.91,138000.0,74.9,75.3,74.87,74.91,138000.0
2010-07-16 09:55:00,74.9,75.04,74.66,74.96,152900.0,74.9,75.04,74.66,74.96,152900.0
2010-07-16 10:00:00,74.95,75.16,74.68,74.8,180900.0,74.95,75.16,74.68,74.8,180900.0
2010-07-16 10:05:00,74.79,74.84,74.44,74.66,184200.0,74.79,74.84,74.44,74.66,184200.0
2010-07-16 10:10:00,74.65,74.69,74.47,74.53,224900.0,74.65,74.69,74.47,74.53,224900.0
2010-07-16 10:15:00,74.51,74.52,74.05,74.18,230400.0,74.51,74.52,74.05,74.18,230400.0
2010-07-16 10:20:00,74.19,74.23,73.95,74.14,354300.0,74.19,74.23,73.95,74.14,354300.0
2010-07-16 10:25:00,74.12,74.5,74.1,74.5,170100.0,74.12,74.5,74.1,74.5,170100.0
2010-07-16 10:30:00,74.5,74.7,74.36,74.68,254400.0,74.5,74.7,74.36,74.68,254400.0
2010-07-16 10:35:00,74.64,74.7,74.33,74.5,353500.0,74.64,74.7,74.33,74.5,353500.0
2010-07-16 10:40:00,74.53,74.79,74.42,74.79,193000.0,74.53,74.79,74.42,74.79,193000.0
2010-07-16 10:45:00,74.79,74.85,74.64,74.72,263500.0,74.79,74.85,74.64,74.72,263500.0
2010-07-16 10:50:00,74.69,74.96,74.62,74.82,143200.0,74.69,74.96,74.62,74.82,143200.0
2010-07-16 10:55:00,74.85,74.96,74.74,74.79,241900.0,74.85,74.96,74.74,74.79,241900.0
2010-07-16 11:00:00,74.79,74.95,74.73,74.82,188300.0,74.79,74.95,74.73,74.82,188300.0
2010-07-16 11:05:00,74.82,74.95,74.81,74.91,49700.0,74.82,74.95,74.81,74.91,49700.0
2010-07-16 11:10:00,74.93,74.95,74.87,74.89,48400.0,74.93,74.95,74.87,74.89,48400.0
2010-07-16 11:15:00,74.87,74.89,74.5,74.5,45500.0,74.87,74.89,74.5,74.5,45500.0
2010-07-16 11:20:00,74.5,74.52,74.15,74.25,148900.0,74.5,74.52,74.15,74.25,148900.0
2010-07-16 11:25:00,74.25,74.58,74.2,74.5,69400.0,74.25,74.58,74.2,74.5,69400.0
2010-07-16 11:30:00,74.55,74.55,74.36,74.38,61200.0,74.55,74.55,74.36,74.38,61200.0
2010-07-16 11:35:00,74.37,74.5,74.28,74.49,49800.0,74.37,74.5,74.28,74.49,49800.0
2010-07-16 11:40:00,74.46,74.53,74.37,74.49,33900.0,74.46,74.53,74.37,74.49,33900.0
2010-07-16 11:45:00,74.47,74.51,74.28,74.33,60300.0,74.47,74.51,74.28,74.33,60300.0
2010-07-16 11:50:00,74.35,74.39,74.0,74.01,88800.0,74.35,74.39,74.0,74.01,88800.0
2010-07-16 11:55:00,74.0,74.16,73.9,73.97,133400.0,74.0,74.16,73.9,73.97,133400.0
2010-07-16 12:00:00,73.93,74.25,73.89,74.25,59700.0,73.93,74.25,73.89,74.25,59700.0
2010-07-16 12:05:00,74.27,74.27,74.12,74.12,84500.0,74.27,74.27,74.12,74.12,84500.0
2010-07-16 12:10:00,74.11,74.2,74.0,74.12,67200.0,74.11,74.2,74.0,74.12,67200.0
2010-07-16 12:15:00,74.12,74.14,74.0,74.01,47400.0,74.12,74.14,74.0,74.01,47400.0
2010-07-16 12:20:00,74.0,74.14,74.0,74.02,37600.0,74.0,74.14,74.0,74.02,37600.0
2010-07-16 12:25:00,74.07,74.19,73.95,74.0,93900.0,74.07,74.19,73.95,74.0,93900.0
2010-07-16 12:30:00,74.0,74.05,73.95,74.0,77800.0,74.0,74.05,73.95,74.0,77800.0
2010-07-16 12:35:00,73.97,74.02,73.74,73.75,120800.0,73.97,74.02,73.74,73.75,120800.0
2010-07-16 12:40:00,73.77,73.95,73.76,73.92,130700.0,73.77,73.95,73.76,73.92,130700.0
2010-07-16 12:45:00,73.91,74.1,73.82,74.09,243400.0,73.91,74.1,73.82,74.09,243400.0
2010-07-16 12:50:00,74.08,74.15,73.93,74.0,278500.0,74.08,74.15,73.93,74.0,278500.0
2010-07-16 12:55:00,74.0,74.0,73.85,73.9,139700.0,74.0,74.0,73.85,73.9,139700.0
2010-07-16 13:00:00,73.89,73.94,73.63,73.73,136200.0,73.89,73.94,73.63,73.73,136200.0
2010-07-16 13:05:00,73.7,73.79,73.66,73.66,99000.0,73.7,73.79,73.66,73.66,99000.0
2010-07-16 13:10:00,73.65,73.67,73.37,73.59,221100.0,73.65,73.67,73.37,73.59,221100.0
2010-07-16 13:15:00,73.57,73.9,73.51,73.77,86000.0,73.57,73.9,73.51,73.77,86000.0
2010-07-16 13:20:00,73.77,73.87,73.57,73.6,158900.0,73.77,73.87,73.57,73.6,158900.0
2010-07-16 13:25:00,73.65,73.65,73.49,73.61,63800.0,73.65,73.65,73.49,73.61,63800.0
2010-07-16 13:30:00,73.57,73.98,73.5,73.91,68100.0,73.57,73.98,73.5,73.91,68100.0
2010-07-16 13:35:00,73.96,74.05,73.74,73.86,69500.0,73.96,74.05,73.74,73.86,69500.0
2010-07-16 13:40:00,73.88,73.88,73.69,73.69,75700.0,73.88,73.88,73.69,73.69,75700.0
2010-07-16 13:45:00,73.69,73.83,73.52,73.77,69300.0,73.69,73.83,73.52,73.77,69300.0
2010-07-16 13:50:00,73.76,73.77,73.41,73.57,49600.0,73.76,73.77,73.41,73.57,49600.0
2010-07-16 13:55:00,73.59,73.83,73.55,73.61,39200.0,73.59,73.83,73.55,73.61,39200.0
2010-07-16 14:00:00,73.58,73.66,73.5,73.62,49000.0,73.58,73.66,73.5,73.62,49000.0
2010-07-16 14:05:00,73.64,73.73,73.57,73.73,36500.0,73.64,73.73,73.57,73.73,36500.0
2010-07-16 14:10:00,73.7,73.75,73.53,73.61,58000.0,73.7,73.75,73.53,73.61,58000.0
2010-07-16 14:15:00,73.66,73.73,73.59,73.61,60500.0,73.66,73.73,73.59,73.61,60500.0
2010-07-16 14:20:00,73.65,73.77,73.64,73.65,62100.0,73.65,73.77,73.64,73.65,62100.0
2010-07-16 14:25:00,73.7,73.84,73.63,73.73,62500.0,73.7,73.84,73.63,73.73,62500.0
2010-07-16 14:30:00,73.74,73.74,73.57,73.69,97500.0,73.74,73.74,73.57,73.69,97500.0
2010-07-16 14:35:00,73.69,73.72,73.55,73.7,92500.0,73.69,73.72,73.55,73.7,92500.0
2010-07-16 14:40:00,73.7,73.74,73.57,73.64,68800.0,73.7,73.74,73.57,73.64,68800.0
2010-07-16 14:45:00,73.63,73.75,73.58,73.65,85100.0,73.63,73.75,73.58,73.65,85100.0
2010-07-16 14:50:00,73.64,73.72,73.54,73.68,68800.0,73.64,73.72,73.54,73.68,68800.0
2010-07-16 14:55:00,73.66,73.71,73.48,73.49,57200.0,73.66,73.71,73.48,73.49,57200.0
2010-07-16 15:00:00,73.5,73.52,73.42,73.48,216800.0,73.5,73.52,73.42,73.48,216800.0
2010-07-16 15:05:00,73.47,73.52,73.31,73.44,143300.0,73.47,73.52,73.31,73.44,143300.0
2010-07-16 15:10:00,73.44,73.51,73.33,73.5,125500.0,73.44,73.51,73.33,73.5,125500.0
2010-07-16 15:15:00,73.49,73.5,73.41,73.48,107900.0,73.49,73.5,73.41,73.48,107900.0
2010-07-16 15:20:00,73.47,73.51,73.31,73.32,134300.0,73.47,73.51,73.31,73.32,134300.0
2010-07-16 15:25:00,73.32,73.5,73.29,73.47,105700.0,73.32,73.5,73.29,73.47,105700.0
2010-07-16 15:30:00,73.46,73.5,73.4,73.5,85100.0,73.46,73.5,73.4,73.5,85100.0
2010-07-16 15:35:00,73.49,73.65,73.46,73.6,189300.0,73.49,73.65,73.46,73.6,189300.0
2010-07-16 15:40:00,73.59,73.65,73.52,73.57,130600.0,73.59,73.65,73.52,73.57,130600.0
2010-07-16 15:45:00,73.57,73.58,73.39,73.42,139300.0,73.57,73.58,73.39,73.42,139300.0
2010-07-16 15:50:00,73.42,73.6,73.4,73.6,148400.0,73.42,73.6,73.4,73.6,148400.0
2010-07-16 15:55:00,73.58,73.72,73.41,73.54,307500.0,73.58,73.72,73.41,73.54,307500.0
2010-07-19 09:30:00,71.67,71.7,70.38,70.4,868700.0,71.67,71.7,70.38,70.4,868700.0
2010-07-19 09:35:00,70.4,71.0,70.38,70.6,551400.0,70.4,71.0,70.38,70.6,551400.0
2010-07-19 09:40:00,70.6,70.92,70.46,70.84,937200.0,70.6,70.92,70.46,70.84,937200.0
2010-07-19 09:45:00,70.83,71.54,70.77,71.17,818700.0,70.83,71.54,70.77,71.17,818700.0
2010-07-19 09:50:00,71.19,71.99,71.1,71.44,350900.0,71.19,71.99,71.1,71.44,350900.0
2010-07-19 09:55:00,71.42,71.73,71.25,71.72,209500.0,71.42,71.73,71.25,71.72,209500.0
2010-07-19 10:00:00,71.68,71.96,71.3,71.62,281700.0,71.68,71.96,71.3,71.62,281700.0
2010-07-19 10:05:00,71.56,72.22,71.55,71.82,379100.0,71.56,72.22,71.55,71.82,379100.0
2010-07-19 10:10:00,71.82,71.98,71.51,71.65,231200.0,71.82,71.98,71.51,71.65,231200.0
2010-07-19 10:15:00,71.65,71.7,71.1,71.48,283200.0,71.65,71.7,71.1,71.48,283200.0
2010-07-19 10:20:00,71.47,71.62,70.9,70.94,311400.0,71.47,71.62,70.9,70.94,311400.0
2010-07-19 10:25:00,70.91,71.05,70.76,70.78,250700.0,70.91,71.05,70.76,70.78,250700.0
2010-07-19 10:30:00,70.75,71.06,70.66,70.68,338300.0,70.75,71.06,70.66,70.68,338300.0
2010-07-19 10:35:00,70.7,71.09,70.66,70.95,194100.0,70.7,71.09,70.66,70.95,194100.0
2010-07-19 10:40:00,70.91,71.2,70.91,71.1,158100.0,70.91,71.2,70.91,71.1,158100.0
2010-07-19 10:45:00,71.06,71.17,70.84,71.02,140400.0,71.06,71.17,70.84,71.02,140400.0
2010-07-19 10:50:00,71.01,71.04,70.7,71.03,191200.0,71.01,71.04,70.7,71.03,191200.0
2010-07-19 10:55:00,71.01,71.2,70.91,71.13,123200.0,71.01,71.2,70.91,71.13,123200.0
2010-07-19 11:00:00,71.15,71.48,71.07,71.33,140000.0,71.15,71.48,71.07,71.33,140000.0
2010-07-19 11:05:00,71.33,71.51,71.18,71.26,121600.0,71.33,71.51,71.18,71.26,121600.0
2010-07-19 11:10:00,71.23,71.47,71.19,71.47,95000.0,71.23,71.47,71.19,71.47,95000.0
2010-07-19 11:15:00,71.48,71.75,71.33,71.65,111000.0,71.48,71.75,71.33,71.65,111000.0
2010-07-19 11:20:00,71.62,71.74,71.47,71.6,89400.0,71.62,71.74,71.47,71.6,89400.0
2010-07-19 11:25:00,71.6,71.6,71.25,71.32,75400.0,71.6,71.6,71.25,71.32,75400.0
2010-07-19 11:30:00,71.3,71.43,71.25,71.35,67700.0,71.3,71.43,71.25,71.35,67700.0
2010-07-19 11:35:00,71.35,71.38,71.04,71.06,77600.0,71.35,71.38,71.04,71.06,77600.0
2010-07-19 11:40:00,71.09,71.19,70.91,70.94,78900.0,71.09,71.19,70.91,70.94,78900.0
2010-07-19 11:45:00,70.94,71.09,70.85,71.04,80000.0,70.94,71.09,70.85,71.04,80000.0
2010-07-19 11:50:00,71.05,71.39,71.0,71.24,86000.0,71.05,71.39,71.0,71.24,86000.0
2010-07-19 11:55:00,71.24,71.28,71.01,71.12,58900.0,71.24,71.28,71.01,71.12,58900.0
2010-07-19 12:00:00,71.09,71.28,70.91,71.22,144200.0,71.09,71.28,70.91,71.22,144200.0
2010-07-19 12:05:00,71.22,71.23,70.98,71.01,61500.0,71.22,71.23,70.98,71.01,61500.0
2010-07-19 12:10:00,70.99,71.05,70.85,71.04,83700.0,70.99,71.05,70.85,71.04,83700.0
2010-07-19 12:15:00,71.04,71.23,71.01,71.23,46900.0,71.04,71.23,71.01,71.23,46900.0
2010-07-19 12:20:00,71.21,71.33,71.18,71.31,52400.0,71.21,71.33,71.18,71.31,52400.0
2010-07-19 12:25:00,71.31,71.6,71.26,71.59,82200.0,71.31,71.6,71.26,71.59,82200.0
2010-07-19 12:30:00,71.58,71.92,71.5,71.75,154800.0,71.58,71.92,71.5,71.75,154800.0
2010-07-19 12:35:00,71.78,72.4,71.77,72.4,258700.0,71.78,72.4,71.77,72.4,258700.0
2010-07-19 12:40:00,72.38,72.47,72.28,72.47,135700.0,72.38,72.47,72.28,72.47,135700.0
2010-07-19 12:45:00,72.48,72.65,72.35,72.6,166600.0,72.48,72.65,72.35,72.6,166600.0
2010-07-19 12:50:00,72.59,72.88,72.53,72.7,175100.0,72.59,72.88,72.53,72.7,175100.0
2010-07-19 12:55:00,72.68,72.73,72.48,72.59,108000.0,72.68,72.73,72.48,72.59,108000.0
2010-07-19 13:00:00,72.57,72.7,72.48,72.52,96400.0,72.57,72.7,72.48,72.52,96400.0
2010-07-19 13:05:00,72.54,72.54,72.33,72.33,86400.0,72.54,72.54,72.33,72.33,86400.0
2010-07-19 13:10:00,72.33,72.37,72.13,72.13,63500.0,72.33,72.37,72.13,72.13,63500.0
2010-07-19 13:15:00,72.13,72.2,71.65,71.75,289800.0,72.13,72.2,71.65,71.75,289800.0
2010-07-19 13:20:00,71.74,71.9,71.65,71.74,129500.0,71.74,71.9,71.65,71.74,129500.0
2010-07-19 13:25:00,71.74,71.8,71.6,71.76,93900.0,71.74,71.8,71.6,71.76,93900.0
2010-07-19 13:30:00,71.72,72.03,71.69,71.92,99400.0,71.72,72.03,71.69,71.92,99400.0
2010-07-19 13:35:00,71.93,72.12,71.82,72.03,45400.0,71.93,72.12,71.82,72.03,45400.0
2010-07-19 13:40:00,72.0,72.09,71.95,71.99,72000.0,72.0,72.09,71.95,71.99,72000.0
2010-07-19 13:45:00,72.0,72.29,71.98,72.19,87700.0,72.0,72.29,71.98,72.19,87700.0
2010-07-19 13:50:00,72.18,72.21,72.0,72.08,79300.0,72.18,72.21,72.0,72.08,79300.0
2010-07-19 13:55:00,72.11,72.3,72.03,72.03,54700.0,72.11,72.3,72.03,72.03,54700.0
2010-07-19 14:00:00,72.06,72.3,72.04,72.2,66200.0,72.06,72.3,72.04,72.2,66200.0
2010-07-19 14:05:00,72.23,72.3,72.1,72.24,78000.0,72.23,72.3,72.1,72.24,78000.0
2010-07-19 14:10:00,72.27,72.37,72.21,72.29,98500.0,72.27,72.37,72.21,72.29,98500.0
2010-07-19 14:15:00,72.3,72.38,72.15,72.31,75400.0,72.3,72.38,72.15,72.31,75400.0
2010-07-19 14:20:00,72.33,72.33,72.08,72.23,120200.0,72.33,72.33,72.08,72.23,120200.0
2010-07-19 14:25:00,72.21,72.3,72.07,72.2,90600.0,72.21,72.3,72.07,72.2,90600.0
2010-07-19 14:30:00,72.22,72.26,72.14,72.25,69200.0,72.22,72.26,72.14,72.25,69200.0
2010-07-19 14:35:00,72.27,72.27,72.15,72.24,56200.0,72.27,72.27,72.15,72.24,56200.0
2010-07-19 14:40:00,72.24,72.36,72.18,72.34,160300.0,72.24,72.36,72.18,72.34,160300.0
2010-07-19 14:45:00,72.33,72.42,72.25,72.36,76900.0,72.33,72.42,72.25,72.36,76900.0
2010-07-19 14:50:00,72.36,72.42,72.27,72.32,136900.0,72.36,72.42,72.27,72.32,136900.0
2010-07-19 14:55:00,72.32,72.33,72.11,72.19,121500.0,72.32,72.33,72.11,72.19,121500.0
2010-07-19 15:00:00,72.19,72.5,72.08,72.43,113100.0,72.19,72.5,72.08,72.43,113100.0
2010-07-19 15:05:00,72.42,72.95,72.38,72.92,238000.0,72.42,72.95,72.38,72.92,238000.0
2010-07-19 15:10:00,72.95,73.39,72.93,73.2,417500.0,72.95,73.39,72.93,73.2,417500.0
2010-07-19 15:15:00,73.2,73.32,73.05,73.21,148600.0,73.2,73.32,73.05,73.21,148600.0
2010-07-19 15:20:00,73.21,73.21,73.0,73.0,117200.0,73.21,73.21,73.0,73.0,117200.0
2010-07-19 15:25:00,73.01,73.04,72.62,72.67,192500.0,73.01,73.04,72.62,72.67,192500.0
2010-07-19 15:30:00,72.7,72.77,72.44,72.7,171100.0,72.7,72.77,72.44,72.7,171100.0
2010-07-19 15:35:00,72.67,72.8,72.46,72.51,112900.0,72.67,72.8,72.46,72.51,112900.0
2010-07-19 15:40:00,72.51,72.67,72.37,72.56,179400.0,72.51,72.67,72.37,72.56,179400.0
2010-07-19 15:45:00,72.58,72.78,72.5,72.75,147200.0,72.58,72.78,72.5,72.75,147200.0
2010-07-19 15:50:00,72.73,72.86,72.61,72.79,111800.0,72.73,72.86,72.61,72.79,111800.0
2010-07-19 15:55:00,72.82,72.97,72.8,72.9,232700.0,72.82,72.97,72.8,72.9,232700.0
2010-07-20 09:30:00,71.1,71.39,70.89,71.36,203100.0,71.1,71.39,70.89,71.36,203100.0
2010-07-20 09:35:00,71.36,71.8,70.8,71.24,135300.0,71.36,71.8,70.8,71.24,135300.0
2010-07-20 09:40:00,71.28,71.62,71.05,71.25,179500.0,71.28,71.62,71.05,71.25,179500.0
2010-07-20 09:45:00,71.29,71.46,71.16,71.38,137800.0,71.29,71.46,71.16,71.38,137800.0
2010-07-20 09:50:00,71.42,71.79,71.32,71.64,192800.0,71.42,71.79,71.32,71.64,192800.0
2010-07-20 09:55:00,71.63,71.68,71.08,71.08,160400.0,71.63,71.68,71.08,71.08,160400.0
2010-07-20 10:00:00,71.12,71.29,71.08,71.2,175300.0,71.12,71.29,71.08,71.2,175300.0
2010-07-20 10:05:00,71.22,71.36,70.98,70.99,240100.0,71.22,71.36,70.98,70.99,240100.0
2010-07-20 10:10:00,70.99,71.29,70.88,70.91,154300.0,70.99,71.29,70.88,70.91,154300.0
2010-07-20 10:15:00,70.91,71.16,70.75,71.07,206900.0,70.91,71.16,70.75,71.07,206900.0
2010-07-20 10:20:00,71.05,71.47,70.97,71.4,166700.0,71.05,71.47,70.97,71.4,166700.0
2010-07-20 10:25:00,71.42,71.45,71.15,71.34,104000.0,71.42,71.45,71.15,71.34,104000.0
2010-07-20 10:30:00,71.32,71.75,71.27,71.67,113500.0,71.32,71.75,71.27,71.67,113500.0
2010-07-20 10:35:00,71.66,71.69,71.36,71.39,123300.0,71.66,71.69,71.36,71.39,123300.0
2010-07-20 10:40:00,71.4,71.41,71.23,71.26,108500.0,71.4,71.41,71.23,71.26,108500.0
2010-07-20 10:45:00,71.26,71.37,71.19,71.3,97200.0,71.26,71.37,71.19,71.3,97200.0
2010-07-20 10:50:00,71.27,71.35,71.05,71.24,84000.0,71.27,71.35,71.05,71.24,84000.0
2010-07-20 10:55:00,71.24,71.36,71.08,71.26,85700.0,71.24,71.36,71.08,71.26,85700.0
2010-07-20 11:00:00,71.23,71.59,71.23,71.54,89500.0,71.23,71.59,71.23,71.54,89500.0
2010-07-20 11:05:00,71.51,71.54,71.31,71.51,72000.0,71.51,71.54,71.31,71.51,72000.0
2010-07-20 11:10:00,71.5,71.82,71.43,71.74,137200.0,71.5,71.82,71.43,71.74,137200.0
2010-07-20 11:15:00,71.77,72.08,71.74,71.99,241600.0,71.77,72.08,71.74,71.99,241600.0
2010-07-20 11:20:00,72.0,72.12,71.95,72.12,145000.0,72.0,72.12,71.95,72.12,145000.0
2010-07-20 11:25:00,72.09,72.53,72.08,72.53,163800.0,72.09,72.53,72.08,72.53,163800.0
2010-07-20 11:30:00,72.55,72.75,72.52,72.53,192400.0,72.55,72.75,72.52,72.53,192400.0
2010-07-20 11:35:00,72.54,72.64,72.3,72.3,103200.0,72.54,72.64,72.3,72.3,103200.0
2010-07-20 11:40:00,72.3,72.38,72.18,72.21,74000.0,72.3,72.38,72.18,72.21,74000.0
2010-07-20 11:45:00,72.25,72.47,72.1,72.44,78300.0,72.25,72.47,72.1,72.44,78300.0
2010-07-20 11:50:00,72.44,72.47,71.93,71.93,93000.0,72.44,72.47,71.93,71.93,93000.0
2010-07-20 11:55:00,71.95,72.21,71.95,72.0,55200.0,71.95,72.21,71.95,72.0,55200.0
2010-07-20 12:00:00,72.02,72.07,71.91,72.0,73600.0,72.02,72.07,71.91,72.0,73600.0
2010-07-20 12:05:00,72.0,72.09,71.84,71.96,84400.0,72.0,72.09,71.84,71.96,84400.0
2010-07-20 12:10:00,71.96,72.01,71.72,71.72,34700.0,71.96,72.01,71.72,71.72,34700.0
2010-07-20 12:15:00,71.75,71.8,71.58,71.79,71200.0,71.75,71.8,71.58,71.79,71200.0
2010-07-20 12:20:00,71.77,71.94,71.76,71.94,23000.0,71.77,71.94,71.76,71.94,23000.0
2010-07-20 12:25:00,71.94,72.07,71.77,71.86,42900.0,71.94,72.07,71.77,71.86,42900.0
2010-07-20 12:30:00,71.84,72.01,71.77,72.0,29500.0,71.84,72.01,71.77,72.0,29500.0
2010-07-20 12:35:00,72.0,72.05,71.85,71.92,58200.0,72.0,72.05,71.85,71.92,58200.0
2010-07-20 12:40:00,71.9,72.1,71.86,72.08,65500.0,71.9,72.1,71.86,72.08,65500.0
2010-07-20 12:45:00,72.06,72.25,71.99,72.1,40700.0,72.06,72.25,71.99,72.1,40700.0
2010-07-20 12:50:00,72.1,72.2,72.02,72.16,24600.0,72.1,72.2,72.02,72.16,24600.0
2010-07-20 12:55:00,72.16,72.35,72.12,72.28,60500.0,72.16,72.35,72.12,72.28,60500.0
2010-07-20 13:00:00,72.33,72.41,72.28,72.33,60400.0,72.33,72.41,72.28,72.33,60400.0
2010-07-20 13:05:00,72.32,72.35,72.11,72.12,118900.0,72.32,72.35,72.11,72.12,118900.0
2010-07-20 13:10:00,72.11,72.15,72.02,72.07,66100.0,72.11,72.15,72.02,72.07,66100.0
2010-07-20 13:15:00,72.07,72.14,71.94,72.11,95000.0,72.07,72.14,71.94,72.11,95000.0
2010-07-20 13:20:00,72.11,72.15,72.01,72.09,123100.0,72.11,72.15,72.01,72.09,123100.0
2010-07-20 13:25:00,72.1,72.28,72.1,72.28,102000.0,72.1,72.28,72.1,72.28,102000.0
2010-07-20 13:30:00,72.29,72.5,72.25,72.5,37200.0,72.29,72.5,72.25,72.5,37200.0
2010-07-20 13:35:00,72.5,72.72,72.48,72.64,135100.0,72.5,72.72,72.48,72.64,135100.0
2010-07-20 13:40:00,72.64,72.65,72.41,72.49,65000.0,72.64,72.65,72.41,72.49,65000.0
2010-07-20 13:45:00,72.46,72.58,72.44,72.49,37600.0,72.46,72.58,72.44,72.49,37600.0
2010-07-20 13:50:00,72.48,72.87,72.48,72.85,77700.0,72.48,72.87,72.48,72.85,77700.0
2010-07-20 13:55:00,72.86,73.04,72.79,72.95,161600.0,72.86,73.04,72.79,72.95,161600.0
2010-07-20 14:00:00,73.0,73.0,72.74,72.8,98600.0,73.0,73.0,72.74,72.8,98600.0
2010-07-20 14:05:00,72.83,72.93,72.69,72.74,80600.0,72.83,72.93,72.69,72.74,80600.0
2010-07-20 14:10:00,72.76,72.91,72.69,72.75,74300.0,72.76,72.91,72.69,72.75,74300.0
2010-07-20 14:15:00,72.79,72.91,72.7,72.88,50200.0,72.79,72.91,72.7,72.88,50200.0
2010-07-20 14:20:00,72.9,72.9,72.38,72.43,223200.0,72.9,72.9,72.38,72.43,223200.0
2010-07-20 14:25:00,72.43,72.74,72.39,72.69,189900.0,72.43,72.74,72.39,72.69,189900.0
2010-07-20 14:30:00,72.7,73.0,72.69,72.9,106400.0,72.7,73.0,72.69,72.9,106400.0
2010-07-20 14:35:00,72.92,72.97,72.8,72.84,89800.0,72.92,72.97,72.8,72.84,89800.0
2010-07-20 14:40:00,72.84,72.89,72.7,72.82,106500.0,72.84,72.89,72.7,72.82,106500.0
2010-07-20 14:45:00,72.81,73.25,72.79,73.15,177500.0,72.81,73.25,72.79,73.15,177500.0
2010-07-20 14:50:00,73.17,73.34,73.03,73.24,111800.0,73.17,73.34,73.03,73.24,111800.0
2010-07-20 14:55:00,73.23,73.32,72.99,73.08,82200.0,73.23,73.32,72.99,73.08,82200.0
2010-07-20 15:00:00,73.1,73.29,72.95,73.26,125700.0,73.1,73.29,72.95,73.26,125700.0
2010-07-20 15:05:00,73.29,73.36,73.11,73.33,118800.0,73.29,73.36,73.11,73.33,118800.0
2010-07-20 15:10:00,73.35,73.58,73.31,73.49,153300.0,73.35,73.58,73.31,73.49,153300.0
2010-07-20 15:15:00,73.47,73.55,73.3,73.3,99800.0,73.47,73.55,73.3,73.3,99800.0
2010-07-20 15:20:00,73.31,73.7,73.3,73.66,96700.0,73.31,73.7,73.3,73.66,96700.0
2010-07-20 15:25:00,73.66,73.77,73.47,73.69,173600.0,73.66,73.77,73.47,73.69,173600.0
2010-07-20 15:30:00,73.69,73.99,73.68,73.83,228100.0,73.69,73.99,73.68,73.83,228100.0
2010-07-20 15:35:00,73.84,73.92,73.74,73.74,196300.0,73.84,73.92,73.74,73.74,196300.0
2010-07-20 15:40:00,73.74,73.88,73.65,73.81,184200.0,73.74,73.88,73.65,73.81,184200.0
2010-07-20 15:45:00,73.85,74.23,73.76,74.18,223600.0,73.85,74.23,73.76,74.18,223600.0
2010-07-20 15:50:00,74.19,74.2,73.84,73.89,265900.0,74.19,74.2,73.84,73.89,265900.0
2010-07-20 15:55:00,73.89,74.05,73.88,74.05,342200.0,73.89,74.05,73.88,74.05,342200.0
2010-07-21 09:30:00,74.96,76.22,74.88,76.22,582400.0,74.96,76.22,74.88,76.22,582400.0
2010-07-21 09:35:00,76.19,76.24,75.49,75.61,363300.0,76.19,76.24,75.49,75.61,363300.0
2010-07-21 09:40:00,75.6,75.6,74.98,75.24,367400.0,75.6,75.6,74.98,75.24,367400.0
2010-07-21 09:45:00,75.24,75.6,75.05,75.39,425500.0,75.24,75.6,75.05,75.39,425500.0
2010-07-21 09:50:00,75.43,75.63,75.12,75.4,275300.0,75.43,75.63,75.12,75.4,275300.0
2010-07-21 09:55:00,75.4,75.6,75.15,75.4,194000.0,75.4,75.6,75.15,75.4,194000.0
2010-07-21 10:00:00,75.39,75.59,75.11,75.49,178700.0,75.39,75.59,75.11,75.49,178700.0
2010-07-21 10:05:00,75.46,75.5,75.26,75.42,169400.0,75.46,75.5,75.26,75.42,169400.0
2010-07-21 10:10:00,75.41,75.79,75.36,75.56,237700.0,75.41,75.79,75.36,75.56,237700.0
2010-07-21 10:15:00,75.57,75.91,75.55,75.83,323400.0,75.57,75.91,75.55,75.83,323400.0
2010-07-21 10:20:00,75.83,76.58,75.8,76.44,578700.0,75.83,76.58,75.8,76.44,578700.0
2010-07-21 10:25:00,76.41,76.5,75.8,76.14,295200.0,76.41,76.5,75.8,76.14,295200.0
2010-07-21 10:30:00,76.12,76.4,75.86,75.86,291000.0,76.12,76.4,75.86,75.86,291000.0
2010-07-21 10:35:00,75.86,76.2,75.86,75.88,196400.0,75.86,76.2,75.86,75.88,196400.0
2010-07-21 10:40:00,75.87,75.96,75.34,75.45,321500.0,75.87,75.96,75.34,75.45,321500.0
2010-07-21 10:45:00,75.52,75.55,75.1,75.26,330600.0,75.52,75.55,75.1,75.26,330600.0
2010-07-21 10:50:00,75.25,75.47,74.95,75.12,323100.0,75.25,75.47,74.95,75.12,323100.0
2010-07-21 10:55:00,75.11,75.2,74.28,74.53,407000.0,75.11,75.2,74.28,74.53,407000.0
2010-07-21 11:00:00,74.53,74.74,74.2,74.24,220700.0,74.53,74.74,74.2,74.24,220700.0
2010-07-21 11:05:00,74.26,74.26,73.52,73.57,382000.0,74.26,74.26,73.52,73.57,382000.0
2010-07-21 11:10:00,73.56,74.14,73.42,74.12,325000.0,73.56,74.14,73.42,74.12,325000.0
2010-07-21 11:15:00,74.08,74.29,73.97,74.1,155900.0,74.08,74.29,73.97,74.1,155900.0
2010-07-21 11:20:00,74.06,74.61,74.02,74.49,154700.0,74.06,74.61,74.02,74.49,154700.0
2010-07-21 11:25:00,74.5,74.65,74.12,74.18,147700.0,74.5,74.65,74.12,74.18,147700.0
2010-07-21 11:30:00,74.18,74.32,74.05,74.1,125500.0,74.18,74.32,74.05,74.1,125500.0
2010-07-21 11:35:00,74.08,74.11,73.51,74.0,306800.0,74.08,74.11,73.51,74.0,306800.0
2010-07-21 11:40:00,74.01,74.1,73.84,73.89,93000.0,74.01,74.1,73.84,73.89,93000.0
2010-07-21 11:45:00,73.89,73.99,73.76,73.78,99900.0,73.89,73.99,73.76,73.78,99900.0
2010-07-21 11:50:00,73.75,73.77,73.6,73.61,97500.0,73.75,73.77,73.6,73.61,97500.0
2010-07-21 11:55:00,73.68,74.02,73.65,73.93,91700.0,73.68,74.02,73.65,73.93,91700.0
2010-07-21 12:00:00,74.0,74.1,73.92,74.08,80600.0,74.0,74.1,73.92,74.08,80600.0
2010-07-21 12:05:00,74.08,74.45,74.05,74.4,157900.0,74.08,74.45,74.05,74.4,157900.0
2010-07-21 12:10:00,74.35,74.52,74.33,74.34,134100.0,74.35,74.52,74.33,74.34,134100.0
2010-07-21 12:15:00,74.34,74.5,74.22,74.47,75200.0,74.34,74.5,74.22,74.47,75200.0
2010-07-21 12:20:00,74.46,74.49,74.33,74.47,73400.0,74.46,74.49,74.33,74.47,73400.0
2010-07-21 12:25:00,74.47,74.52,74.42,74.43,44600.0,74.47,74.52,74.42,74.43,44600.0
2010-07-21 12:30:00,74.43,74.72,74.41,74.6,88000.0,74.43,74.72,74.41,74.6,88000.0
2010-07-21 12:35:00,74.67,74.7,74.52,74.62,76000.0,74.67,74.7,74.52,74.62,76000.0
2010-07-21 12:40:00,74.66,74.66,74.27,74.27,69800.0,74.66,74.66,74.27,74.27,69800.0
2010-07-21 12:45:00,74.31,74.33,74.12,74.23,69200.0,74.31,74.33,74.12,74.23,69200.0
2010-07-21 12:50:00,74.17,74.33,74.0,74.1,78500.0,74.17,74.33,74.0,74.1,78500.0
2010-07-21 12:55:00,74.06,74.2,74.06,74.14,99200.0,74.06,74.2,74.06,74.14,99200.0
2010-07-21 13:00:00,74.14,74.34,74.08,74.21,45300.0,74.14,74.34,74.08,74.21,45300.0
2010-07-21 13:05:00,74.21,74.31,74.13,74.3,42200.0,74.21,74.31,74.13,74.3,42200.0
2010-07-21 13:10:00,74.29,74.31,74.15,74.24,28000.0,74.29,74.31,74.15,74.24,28000.0
2010-07-21 13:15:00,74.29,74.29,74.08,74.08,51700.0,74.29,74.29,74.08,74.08,51700.0
2010-07-21 13:20:00,74.1,74.17,74.0,74.08,175700.0,74.1,74.17,74.0,74.08,175700.0
2010-07-21 13:25:00,74.08,74.48,74.02,74.25,130500.0,74.08,74.48,74.02,74.25,130500.0
2010-07-21 13:30:00,74.27,74.42,74.21,74.42,87300.0,74.27,74.42,74.21,74.42,87300.0
2010-07-21 13:35:00,74.42,74.61,74.39,74.58,88300.0,74.42,74.61,74.39,74.58,88300.0
2010-07-21 13:40:00,74.59,74.59,74.37,74.5,241500.0,74.59,74.59,74.37,74.5,241500.0
2010-07-21 13:45:00,74.48,74.48,74.34,74.38,126600.0,74.48,74.48,74.34,74.38,126600.0
2010-07-21 13:50:00,74.39,74.55,74.36,74.42,66200.0,74.39,74.55,74.36,74.42,66200.0
2010-07-21 13:55:00,74.42,74.6,74.35,74.35,52700.0,74.42,74.6,74.35,74.35,52700.0
2010-07-21 14:00:00,74.36,74.37,73.9,74.13,273400.0,74.36,74.37,73.9,74.13,273400.0
2010-07-21 14:05:00,74.11,74.15,73.72,73.72,175800.0,74.11,74.15,73.72,73.72,175800.0
2010-07-21 14:10:00,73.73,73.82,73.4,73.65,231500.0,73.73,73.82,73.4,73.65,231500.0
2010-07-21 14:15:00,73.62,73.85,73.46,73.8,143500.0,73.62,73.85,73.46,73.8,143500.0
2010-07-21 14:20:00,73.8,73.94,73.62,73.8,86300.0,73.8,73.94,73.62,73.8,86300.0
2010-07-21 14:25:00,73.8,73.87,73.6,73.71,68300.0,73.8,73.87,73.6,73.71,68300.0
2010-07-21 14:30:00,73.68,73.8,73.53,73.61,99700.0,73.68,73.8,73.53,73.61,99700.0
2010-07-21 14:35:00,73.61,73.8,73.5,73.78,99100.0,73.61,73.8,73.5,73.78,99100.0
2010-07-21 14:40:00,73.8,73.96,73.68,73.84,98900.0,73.8,73.96,73.68,73.84,98900.0
2010-07-21 14:45:00,73.85,73.97,73.64,73.78,102400.0,73.85,73.97,73.64,73.78,102400.0
2010-07-21 14:50:00,73.79,73.83,73.4,73.46,176200.0,73.79,73.83,73.4,73.46,176200.0
2010-07-21 14:55:00,73.51,73.6,73.38,73.55,186900.0,73.51,73.6,73.38,73.55,186900.0
2010-07-21 15:00:00,73.56,73.73,73.41,73.67,236400.0,73.56,73.73,73.41,73.67,236400.0
2010-07-21 15:05:00,73.72,73.9,73.64,73.83,114500.0,73.72,73.9,73.64,73.83,114500.0
2010-07-21 15:10:00,73.82,73.95,73.71,73.94,103200.0,73.82,73.95,73.71,73.94,103200.0
2010-07-21 15:15:00,73.9,74.04,73.75,73.77,157500.0,73.9,74.04,73.75,73.77,157500.0
2010-07-21 15:20:00,73.76,74.16,73.68,73.98,176700.0,73.76,74.16,73.68,73.98,176700.0
2010-07-21 15:25:00,73.98,74.26,73.93,74.06,151400.0,73.98,74.26,73.93,74.06,151400.0
2010-07-21 15:30:00,74.06,74.33,74.03,74.14,157600.0,74.06,74.33,74.03,74.14,157600.0
2010-07-21 15:35:00,74.14,74.23,74.02,74.07,182200.0,74.14,74.23,74.02,74.07,182200.0
2010-07-21 15:40:00,74.07,74.08,73.67,73.72,238000.0,74.07,74.08,73.67,73.72,238000.0
2010-07-21 15:45:00,73.72,73.77,73.33,73.47,360600.0,73.72,73.77,73.33,73.47,360600.0
2010-07-21 15:50:00,73.47,73.55,73.02,73.1,615500.0,73.47,73.55,73.02,73.1,615500.0
2010-07-21 15:55:00,73.09,73.34,73.0,73.31,1056900.0,73.09,73.34,73.0,73.31,1056900.0
2010-07-22 09:30:00,76.41,76.46,75.75,76.05,1101400.0,76.41,76.46,75.75,76.05,1101400.0
2010-07-22 09:35:00,76.05,76.18,75.26,75.9,1014400.0,76.05,76.18,75.26,75.9,1014400.0
2010-07-22 09:40:00,75.91,76.22,75.3,75.3,731300.0,75.91,76.22,75.3,75.3,731300.0
2010-07-22 09:45:00,75.3,75.36,74.06,74.09,988700.0,75.3,75.36,74.06,74.09,988700.0
2010-07-22 09:50:00,74.11,74.64,73.84,74.3,818700.0,74.11,74.64,73.84,74.3,818700.0
2010-07-22 09:55:00,74.29,74.96,74.25,74.4,403500.0,74.29,74.96,74.25,74.4,403500.0
2010-07-22 10:00:00,74.5,74.69,73.0,73.02,865600.0,74.5,74.69,73.0,73.02,865600.0
2010-07-22 10:05:00,73.05,73.41,72.3,72.98,1031500.0,73.05,73.41,72.3,72.98,1031500.0
2010-07-22 10:10:00,73.0,74.37,72.77,74.17,740700.0,73.0,74.37,72.77,74.17,740700.0
2010-07-22 10:15:00,74.17,74.5,73.65,73.83,472000.0,74.17,74.5,73.65,73.83,472000.0
2010-07-22 10:20:00,73.86,73.94,73.6,73.67,259000.0,73.86,73.94,73.6,73.67,259000.0
2010-07-22 10:25:00,73.65,73.89,73.53,73.55,190700.0,73.65,73.89,73.53,73.55,190700.0
2010-07-22 10:30:00,73.56,73.77,73.31,73.37,209700.0,73.56,73.77,73.31,73.37,209700.0
2010-07-22 10:35:00,73.41,73.99,73.35,73.75,319400.0,73.41,73.99,73.35,73.75,319400.0
2010-07-22 10:40:00,73.75,74.08,73.58,73.64,248300.0,73.75,74.08,73.58,73.64,248300.0
2010-07-22 10:45:00,73.69,73.8,73.5,73.78,276900.0,73.69,73.8,73.5,73.78,276900.0
2010-07-22 10:50:00,73.79,74.19,73.61,74.06,188000.0,73.79,74.19,73.61,74.06,188000.0
2010-07-22 10:55:00,74.06,74.15,73.84,74.07,215100.0,74.06,74.15,73.84,74.07,215100.0
2010-07-22 11:00:00,74.08,74.44,74.04,74.31,213000.0,74.08,74.44,74.04,74.31,213000.0
2010-07-22 11:05:00,74.35,74.85,74.31,74.66,252200.0,74.35,74.85,74.31,74.66,252200.0
2010-07-22 11:10:00,74.66,74.73,74.26,74.36,134400.0,74.66,74.73,74.26,74.36,134400.0
2010-07-22 11:15:00,74.36,74.85,74.36,74.83,127100.0,74.36,74.85,74.36,74.83,127100.0
2010-07-22 11:20:00,74.83,75.3,74.69,75.29,363600.0,74.83,75.3,74.69,75.29,363600.0
2010-07-22 11:25:00,75.27,75.72,75.23,75.33,412300.0,75.27,75.72,75.23,75.33,412300.0
2010-07-22 11:30:00,75.33,75.33,74.81,74.9,265500.0,75.33,75.33,74.81,74.9,265500.0
2010-07-22 11:35:00,74.88,75.27,74.81,75.11,191100.0,74.88,75.27,74.81,75.11,191100.0
2010-07-22 11:40:00,75.14,75.19,74.8,74.89,133300.0,75.14,75.19,74.8,74.89,133300.0
2010-07-22 11:45:00,74.89,75.3,74.85,75.3,164700.0,74.89,75.3,74.85,75.3,164700.0
2010-07-22 11:50:00,75.28,75.29,74.95,75.11,132900.0,75.28,75.29,74.95,75.11,132900.0
2010-07-22 11:55:00,75.1,75.35,75.08,75.34,111000.0,75.1,75.35,75.08,75.34,111000.0
2010-07-22 12:00:00,75.34,75.67,75.22,75.65,184800.0,75.34,75.67,75.22,75.65,184800.0
2010-07-22 12:05:00,75.63,75.69,75.38,75.39,221400.0,75.63,75.69,75.38,75.39,221400.0
2010-07-22 12:10:00,75.41,75.43,74.93,75.09,134800.0,75.41,75.43,74.93,75.09,134800.0
2010-07-22 12:15:00,75.09,75.4,75.08,75.3,82700.0,75.09,75.4,75.08,75.3,82700.0
2010-07-22 12:20:00,75.29,75.42,75.12,75.42,74900.0,75.29,75.42,75.12,75.42,74900.0
2010-07-22 12:25:00,75.4,75.52,75.3,75.47,71500.0,75.4,75.52,75.3,75.47,71500.0
2010-07-22 12:30:00,75.5,75.52,75.27,75.33,90500.0,75.5,75.52,75.27,75.33,90500.0
2010-07-22 12:35:00,75.3,75.32,74.97,75.05,118100.0,75.3,75.32,74.97,75.05,118100.0
2010-07-22 12:40:00,75.09,75.19,75.0,75.07,66800.0,75.09,75.19,75.0,75.07,66800.0
2010-07-22 12:45:00,75.04,75.11,75.0,75.09,39900.0,75.04,75.11,75.0,75.09,39900.0
2010-07-22 12:50:00,75.1,75.22,75.01,75.16,51000.0,75.1,75.22,75.01,75.16,51000.0
2010-07-22 12:55:00,75.19,75.21,74.99,75.04,118800.0,75.19,75.21,74.99,75.04,118800.0
2010-07-22 13:00:00,75.09,75.21,75.09,75.13,33900.0,75.09,75.21,75.09,75.13,33900.0
2010-07-22 13:05:00,75.17,75.24,75.1,75.23,55700.0,75.17,75.24,75.1,75.23,55700.0
2010-07-22 13:10:00,75.23,75.37,75.08,75.1,80700.0,75.23,75.37,75.08,75.1,80700.0
2010-07-22 13:15:00,75.11,75.11,74.92,74.97,108300.0,75.11,75.11,74.92,74.97,108300.0
2010-07-22 13:20:00,75.01,75.18,74.96,74.96,50300.0,75.01,75.18,74.96,74.96,50300.0
2010-07-22 13:25:00,74.99,75.05,74.2,74.24,291000.0,74.99,75.05,74.2,74.24,291000.0
2010-07-22 13:30:00,74.23,74.46,74.15,74.34,177600.0,74.23,74.46,74.15,74.34,177600.0
2010-07-22 13:35:00,74.34,74.43,74.04,74.06,135900.0,74.34,74.43,74.04,74.06,135900.0
2010-07-22 13:40:00,74.06,74.16,73.98,74.01,172000.0,74.06,74.16,73.98,74.01,172000.0
2010-07-22 13:45:00,74.02,74.09,73.98,74.09,86800.0,74.02,74.09,73.98,74.09,86800.0
2010-07-22 13:50:00,74.09,74.26,74.07,74.11,97100.0,74.09,74.26,74.07,74.11,97100.0
2010-07-22 13:55:00,74.1,74.16,73.99,74.08,107100.0,74.1,74.16,73.99,74.08,107100.0
2010-07-22 14:00:00,74.09,74.29,74.06,74.25,81900.0,74.09,74.29,74.06,74.25,81900.0
2010-07-22 14:05:00,74.27,74.48,74.2,74.27,122300.0,74.27,74.48,74.2,74.27,122300.0
2010-07-22 14:10:00,74.27,74.28,74.05,74.15,84900.0,74.27,74.28,74.05,74.15,84900.0
2010-07-22 14:15:00,74.15,74.28,74.14,74.18,91300.0,74.15,74.28,74.14,74.18,91300.0
2010-07-22 14:20:00,74.16,74.24,73.9,74.0,235100.0,74.16,74.24,73.9,74.0,235100.0
2010-07-22 14:25:00,74.0,74.45,74.0,74.36,172200.0,74.0,74.45,74.0,74.36,172200.0
2010-07-22 14:30:00,74.36,74.65,74.34,74.54,179600.0,74.36,74.65,74.34,74.54,179600.0
2010-07-22 14:35:00,74.52,74.52,74.34,74.43,184100.0,74.52,74.52,74.34,74.43,184100.0
2010-07-22 14:40:00,74.42,74.47,74.07,74.18,111200.0,74.42,74.47,74.07,74.18,111200.0
2010-07-22 14:45:00,74.19,74.33,74.06,74.25,80800.0,74.19,74.33,74.06,74.25,80800.0
2010-07-22 14:50:00,74.27,74.35,74.16,74.25,61900.0,74.27,74.35,74.16,74.25,61900.0
2010-07-22 14:55:00,74.24,74.27,74.06,74.08,69900.0,74.24,74.27,74.06,74.08,69900.0
2010-07-22 15:00:00,74.08,74.16,73.95,74.07,152500.0,74.08,74.16,73.95,74.07,152500.0
2010-07-22 15:05:00,74.07,74.12,73.76,73.97,127700.0,74.07,74.12,73.76,73.97,127700.0
2010-07-22 15:10:00,73.96,74.25,73.93,74.2,102200.0,73.96,74.25,73.93,74.2,102200.0
2010-07-22 15:15:00,74.15,74.35,74.15,74.28,100700.0,74.15,74.35,74.15,74.28,100700.0
2010-07-22 15:20:00,74.29,74.43,74.21,74.35,157700.0,74.29,74.43,74.21,74.35,157700.0
2010-07-22 15:25:00,74.35,74.57,74.3,74.52,217400.0,74.35,74.57,74.3,74.52,217400.0
2010-07-22 15:30:00,74.5,74.55,74.39,74.48,171500.0,74.5,74.55,74.39,74.48,171500.0
2010-07-22 15:35:00,74.47,74.54,74.26,74.39,245800.0,74.47,74.54,74.26,74.39,245800.0
2010-07-22 15:40:00,74.45,74.5,74.17,74.47,216700.0,74.45,74.5,74.17,74.47,216700.0
2010-07-22 15:45:00,74.46,74.54,74.2,74.39,206200.0,74.46,74.54,74.2,74.39,206200.0
2010-07-22 15:50:00,74.4,74.59,74.21,74.32,243000.0,74.4,74.59,74.21,74.32,243000.0
2010-07-22 15:55:00,74.33,74.58,74.31,74.41,357700.0,74.33,74.58,74.31,74.41,357700.0
2010-07-23 09:30:00,75.39,75.45,74.5,75.15,328300.0,75.39,75.45,74.5,75.15,328300.0
2010-07-23 09:35:00,75.15,75.36,75.1,75.1,235400.0,75.15,75.36,75.1,75.1,235400.0
2010-07-23 09:40:00,75.1,75.25,74.77,74.78,167100.0,75.1,75.25,74.77,74.78,167100.0
2010-07-23 09:45:00,74.78,75.12,74.7,74.9,219500.0,74.78,75.12,74.7,74.9,219500.0
2010-07-23 09:50:00,74.95,75.3,74.88,74.9,181900.0,74.95,75.3,74.88,74.9,181900.0
2010-07-23 09:55:00,74.9,75.03,74.59,74.75,127000.0,74.9,75.03,74.59,74.75,127000.0
2010-07-23 10:00:00,74.76,74.85,74.5,74.62,159000.0,74.76,74.85,74.5,74.62,159000.0
2010-07-23 10:05:00,74.59,75.2,74.59,75.02,177600.0,74.59,75.2,74.59,75.02,177600.0
2010-07-23 10:10:00,75.03,75.12,74.83,75.08,71000.0,75.03,75.12,74.83,75.08,71000.0
2010-07-23 10:15:00,75.04,75.05,74.76,74.88,69300.0,75.04,75.05,74.76,74.88,69300.0
2010-07-23 10:20:00,74.93,74.96,74.65,74.81,91100.0,74.93,74.96,74.65,74.81,91100.0
2010-07-23 10:25:00,74.82,74.98,74.75,74.81,65600.0,74.82,74.98,74.75,74.81,65600.0
2010-07-23 10:30:00,74.82,75.08,74.71,74.92,143700.0,74.82,75.08,74.71,74.92,143700.0
2010-07-23 10:35:00,74.92,75.0,74.81,74.84,71800.0,74.92,75.0,74.81,74.84,71800.0
2010-07-23 10:40:00,74.84,75.4,74.82,75.38,151500.0,74.84,75.4,74.82,75.38,151500.0
2010-07-23 10:45:00,75.39,75.82,75.3,75.74,313200.0,75.39,75.82,75.3,75.74,313200.0
2010-07-23 10:50:00,75.77,75.79,75.39,75.48,152000.0,75.77,75.79,75.39,75.48,152000.0
2010-07-23 10:55:00,75.48,75.79,75.46,75.72,108200.0,75.48,75.79,75.46,75.72,108200.0
2010-07-23 11:00:00,75.67,75.75,75.63,75.72,111500.0,75.67,75.75,75.63,75.72,111500.0
2010-07-23 11:05:00,75.72,75.85,75.68,75.74,170500.0,75.72,75.85,75.68,75.74,170500.0
2010-07-23 11:10:00,75.74,75.89,75.53,75.55,136000.0,75.74,75.89,75.53,75.55,136000.0
2010-07-23 11:15:00,75.57,75.67,75.45,75.55,83100.0,75.57,75.67,75.45,75.55,83100.0
2010-07-23 11:20:00,75.52,75.55,75.25,75.32,72000.0,75.52,75.55,75.25,75.32,72000.0
2010-07-23 11:25:00,75.28,75.64,75.28,75.64,49100.0,75.28,75.64,75.28,75.64,49100.0
2010-07-23 11:30:00,75.62,75.75,75.56,75.63,55200.0,75.62,75.75,75.56,75.63,55200.0
2010-07-23 11:35:00,75.64,75.88,75.64,75.83,61600.0,75.64,75.88,75.64,75.83,61600.0
2010-07-23 11:40:00,75.87,75.87,75.71,75.82,87400.0,75.87,75.87,75.71,75.82,87400.0
2010-07-23 11:45:00,75.84,76.0,75.65,75.89,202900.0,75.84,76.0,75.65,75.89,202900.0
2010-07-23 11:50:00,75.95,76.1,75.77,75.82,147500.0,75.95,76.1,75.77,75.82,147500.0
2010-07-23 11:55:00,75.88,75.94,75.7,75.79,109100.0,75.88,75.94,75.7,75.79,109100.0
2010-07-23 12:00:00,75.84,76.04,75.52,75.52,152200.0,75.84,76.04,75.52,75.52,152200.0
2010-07-23 12:05:00,75.53,75.8,75.52,75.62,71500.0,75.53,75.8,75.52,75.62,71500.0
2010-07-23 12:10:00,75.63,75.86,75.4,75.86,97000.0,75.63,75.86,75.4,75.86,97000.0
2010-07-23 12:15:00,75.85,76.0,75.63,76.0,148900.0,75.85,76.0,75.63,76.0,148900.0
2010-07-23 12:20:00,76.0,76.0,75.8,75.96,85300.0,76.0,76.0,75.8,75.96,85300.0
2010-07-23 12:25:00,75.98,76.11,75.95,76.04,94700.0,75.98,76.11,75.95,76.04,94700.0
2010-07-23 12:30:00,76.1,76.11,75.95,76.07,82500.0,76.1,76.11,75.95,76.07,82500.0
2010-07-23 12:35:00,76.09,76.1,75.91,76.06,74400.0,76.09,76.1,75.91,76.06,74400.0
2010-07-23 12:40:00,76.06,76.1,75.81,75.86,53000.0,76.06,76.1,75.81,75.86,53000.0
2010-07-23 12:45:00,75.86,75.88,75.66,75.77,76400.0,75.86,75.88,75.66,75.77,76400.0
2010-07-23 12:50:00,75.77,75.99,75.77,75.99,40100.0,75.77,75.99,75.77,75.99,40100.0
2010-07-23 12:55:00,75.99,76.25,75.97,76.25,121900.0,75.99,76.25,75.97,76.25,121900.0
2010-07-23 13:00:00,76.24,76.25,76.17,76.18,102300.0,76.24,76.25,76.17,76.18,102300.0
2010-07-23 13:05:00,76.2,76.26,76.11,76.25,59700.0,76.2,76.26,76.11,76.25,59700.0
2010-07-23 13:10:00,76.26,76.5,76.18,76.48,198300.0,76.26,76.5,76.18,76.48,198300.0
2010-07-23 13:15:00,76.47,76.55,76.42,76.53,196300.0,76.47,76.55,76.42,76.53,196300.0
2010-07-23 13:20:00,76.5,76.8,76.45,76.79,240900.0,76.5,76.8,76.45,76.79,240900.0
2010-07-23 13:25:00,76.78,76.95,76.78,76.95,220400.0,76.78,76.95,76.78,76.95,220400.0
2010-07-23 13:30:00,76.95,77.0,76.87,76.89,195400.0,76.95,77.0,76.87,76.89,195400.0
2010-07-23 13:35:00,76.88,76.92,76.57,76.65,152700.0,76.88,76.92,76.57,76.65,152700.0
2010-07-23 13:40:00,76.72,76.78,76.4,76.64,136600.0,76.72,76.78,76.4,76.64,136600.0
2010-07-23 13:45:00,76.62,76.82,76.59,76.77,81700.0,76.62,76.82,76.59,76.77,81700.0
2010-07-23 13:50:00,76.77,77.0,76.69,76.94,131900.0,76.77,77.0,76.69,76.94,131900.0
2010-07-23 13:55:00,76.89,77.0,76.87,76.93,152400.0,76.89,77.0,76.87,76.93,152400.0
2010-07-23 14:00:00,76.9,77.11,76.82,77.1,162700.0,76.9,77.11,76.82,77.1,162700.0
2010-07-23 14:05:00,77.1,77.7,77.03,77.65,455200.0,77.1,77.7,77.03,77.65,455200.0
2010-07-23 14:10:00,77.65,77.8,77.41,77.56,349400.0,77.65,77.8,77.41,77.56,349400.0
2010-07-23 14:15:00,77.56,77.75,77.47,77.63,158900.0,77.56,77.75,77.47,77.63,158900.0
2010-07-23 14:20:00,77.66,77.68,77.46,77.5,212100.0,77.66,77.68,77.46,77.5,212100.0
2010-07-23 14:25:00,77.51,77.67,77.43,77.59,158600.0,77.51,77.67,77.43,77.59,158600.0
2010-07-23 14:30:00,77.6,77.77,77.51,77.73,170000.0,77.6,77.77,77.51,77.73,170000.0
2010-07-23 14:35:00,77.71,77.88,77.7,77.86,226300.0,77.71,77.88,77.7,77.86,226300.0
2010-07-23 14:40:00,77.84,77.98,77.78,77.97,232400.0,77.84,77.98,77.78,77.97,232400.0
2010-07-23 14:45:00,77.95,77.98,77.85,77.94,187800.0,77.95,77.98,77.85,77.94,187800.0
2010-07-23 14:50:00,77.94,78.0,77.93,77.95,255100.0,77.94,78.0,77.93,77.95,255100.0
2010-07-23 14:55:00,77.98,78.19,77.93,78.1,608400.0,77.98,78.19,77.93,78.1,608400.0
2010-07-23 15:00:00,78.07,78.22,77.84,77.96,361100.0,78.07,78.22,77.84,77.96,361100.0
2010-07-23 15:05:00,77.95,77.98,77.82,77.97,124500.0,77.95,77.98,77.82,77.97,124500.0
2010-07-23 15:10:00,78.0,78.02,77.71,77.76,154500.0,78.0,78.02,77.71,77.76,154500.0
2010-07-23 15:15:00,77.78,77.94,77.6,77.91,138400.0,77.78,77.94,77.6,77.91,138400.0
2010-07-23 15:20:00,77.91,78.0,77.88,77.97,118100.0,77.91,78.0,77.88,77.97,118100.0
2010-07-23 15:25:00,77.98,77.99,77.77,77.91,121400.0,77.98,77.99,77.77,77.91,121400.0
2010-07-23 15:30:00,77.91,78.0,77.79,77.98,200500.0,77.91,78.0,77.79,77.98,200500.0
2010-07-23 15:35:00,77.97,78.11,77.67,77.74,234100.0,77.97,78.11,77.67,77.74,234100.0
2010-07-23 15:40:00,77.75,77.9,77.67,77.79,186900.0,77.75,77.9,77.67,77.79,186900.0
2010-07-23 15:45:00,77.8,77.92,77.76,77.84,204300.0,77.8,77.92,77.76,77.84,204300.0
2010-07-23 15:50:00,77.84,78.0,77.82,77.94,271300.0,77.84,78.0,77.82,77.94,271300.0
2010-07-23 15:55:00,77.95,78.08,77.9,78.08,527700.0,77.95,78.08,77.9,78.08,527700.0
2010-07-26 09:30:00,78.87,80.0,78.6,79.56,965400.0,78.87,80.0,78.6,79.56,965400.0
2010-07-26 09:35:00,79.62,79.65,78.4,78.59,604000.0,79.62,79.65,78.4,78.59,604000.0
2010-07-26 09:40:00,78.59,79.16,78.3,79.05,471000.0,78.59,79.16,78.3,79.05,471000.0
2010-07-26 09:45:00,79.05,79.74,79.04,79.56,502100.0,79.05,79.74,79.04,79.56,502100.0
2010-07-26 09:50:00,79.51,79.64,79.13,79.57,335300.0,79.51,79.64,79.13,79.57,335300.0
2010-07-26 09:55:00,79.54,79.8,79.43,79.51,370600.0,79.54,79.8,79.43,79.51,370600.0
2010-07-26 10:00:00,79.57,79.73,79.15,79.23,310200.0,79.57,79.73,79.15,79.23,310200.0
2010-07-26 10:05:00,79.25,79.49,78.9,79.49,373900.0,79.25,79.49,78.9,79.49,373900.0
2010-07-26 10:10:00,79.49,79.63,79.29,79.41,185200.0,79.49,79.63,79.29,79.41,185200.0
2010-07-26 10:15:00,79.45,79.52,78.95,79.04,192200.0,79.45,79.52,78.95,79.04,192200.0
2010-07-26 10:20:00,79.01,79.11,78.74,78.9,230300.0,79.01,79.11,78.74,78.9,230300.0
2010-07-26 10:25:00,78.88,78.92,78.6,78.65,154700.0,78.88,78.92,78.6,78.65,154700.0
2010-07-26 10:30:00,78.65,78.73,78.36,78.67,224500.0,78.65,78.73,78.36,78.67,224500.0
2010-07-26 10:35:00,78.65,79.28,78.65,79.2,164300.0,78.65,79.28,78.65,79.2,164300.0
2010-07-26 10:40:00,79.2,79.2,78.82,79.07,115400.0,79.2,79.2,78.82,79.07,115400.0
2010-07-26 10:45:00,79.12,79.25,78.89,79.2,102600.0,79.12,79.25,78.89,79.2,102600.0
2010-07-26 10:50:00,79.2,79.25,78.99,79.2,106800.0,79.2,79.25,78.99,79.2,106800.0
2010-07-26 10:55:00,79.17,79.34,79.11,79.25,135600.0,79.17,79.34,79.11,79.25,135600.0
2010-07-26 11:00:00,79.24,79.3,79.15,79.29,85300.0,79.24,79.3,79.15,79.29,85300.0
2010-07-26 11:05:00,79.29,79.3,79.09,79.23,73400.0,79.29,79.3,79.09,79.23,73400.0
2010-07-26 11:10:00,79.25,79.43,79.17,79.41,139000.0,79.25,79.43,79.17,79.41,139000.0
2010-07-26 11:15:00,79.4,79.6,79.38,79.51,128400.0,79.4,79.6,79.38,79.51,128400.0
2010-07-26 11:20:00,79.49,79.54,79.35,79.46,79100.0,79.49,79.54,79.35,79.46,79100.0
2010-07-26 11:25:00,79.5,79.66,79.46,79.64,83600.0,79.5,79.66,79.46,79.64,83600.0
2010-07-26 11:30:00,79.61,79.7,79.56,79.69,100700.0,79.61,79.7,79.56,79.69,100700.0
2010-07-26 11:35:00,79.7,79.8,79.6,79.8,119900.0,79.7,79.8,79.6,79.8,119900.0
2010-07-26 11:40:00,79.79,80.0,79.71,80.0,296200.0,79.79,80.0,79.71,80.0,296200.0
2010-07-26 11:45:00,80.0,80.06,79.85,79.94,399900.0,80.0,80.06,79.85,79.94,399900.0
2010-07-26 11:50:00,79.96,79.99,79.85,79.99,136200.0,79.96,79.99,79.85,79.99,136200.0
2010-07-26 11:55:00,79.97,79.98,79.71,79.78,109800.0,79.97,79.98,79.71,79.78,109800.0
2010-07-26 12:00:00,79.82,79.89,79.75,79.75,50500.0,79.82,79.89,79.75,79.75,50500.0
2010-07-26 12:05:00,79.75,79.85,79.71,79.76,56600.0,79.75,79.85,79.71,79.76,56600.0
2010-07-26 12:10:00,79.75,79.78,79.52,79.53,84900.0,79.75,79.78,79.52,79.53,84900.0
2010-07-26 12:15:00,79.52,79.66,79.5,79.65,66800.0,79.52,79.66,79.5,79.65,66800.0
2010-07-26 12:20:00,79.65,79.75,79.55,79.61,65100.0,79.65,79.75,79.55,79.61,65100.0
2010-07-26 12:25:00,79.74,79.84,79.6,79.76,107100.0,79.74,79.84,79.6,79.76,107100.0
2010-07-26 12:30:00,79.77,79.81,79.68,79.7,86600.0,79.77,79.81,79.68,79.7,86600.0
2010-07-26 12:35:00,79.68,79.95,79.58,79.87,77000.0,79.68,79.95,79.58,79.87,77000.0
2010-07-26 12:40:00,79.91,79.99,79.6,79.64,91000.0,79.91,79.99,79.6,79.64,91000.0
2010-07-26 12:45:00,79.64,80.0,79.63,79.99,97900.0,79.64,80.0,79.63,79.99,97900.0
2010-07-26 12:50:00,79.99,80.12,79.88,80.02,342400.0,79.99,80.12,79.88,80.02,342400.0
2010-07-26 12:55:00,80.02,80.26,80.0,80.25,288100.0,80.02,80.26,80.0,80.25,288100.0
2010-07-26 13:00:00,80.25,80.5,80.25,80.42,288700.0,80.25,80.5,80.25,80.42,288700.0
2010-07-26 13:05:00,80.41,80.47,80.25,80.36,150600.0,80.41,80.47,80.25,80.36,150600.0
2010-07-26 13:10:00,80.35,80.55,80.35,80.45,129100.0,80.35,80.55,80.35,80.45,129100.0
2010-07-26 13:15:00,80.46,80.5,80.36,80.43,116700.0,80.46,80.5,80.36,80.43,116700.0
2010-07-26 13:20:00,80.43,80.83,80.43,80.79,245700.0,80.43,80.83,80.43,80.79,245700.0
2010-07-26 13:25:00,80.8,80.8,80.56,80.74,230100.0,80.8,80.8,80.56,80.74,230100.0
2010-07-26 13:30:00,80.74,80.82,80.61,80.63,160100.0,80.74,80.82,80.61,80.63,160100.0
2010-07-26 13:35:00,80.64,80.68,80.53,80.61,100800.0,80.64,80.68,80.53,80.61,100800.0
2010-07-26 13:40:00,80.62,80.68,80.5,80.62,83200.0,80.62,80.68,80.5,80.62,83200.0
2010-07-26 13:45:00,80.61,80.87,80.61,80.75,158200.0,80.61,80.87,80.61,80.75,158200.0
2010-07-26 13:50:00,80.75,80.78,80.53,80.64,68400.0,80.75,80.78,80.53,80.64,68400.0
2010-07-26 13:55:00,80.63,80.69,80.56,80.63,40700.0,80.63,80.69,80.56,80.63,40700.0
2010-07-26 14:00:00,80.65,80.7,80.56,80.65,84600.0,80.65,80.7,80.56,80.65,84600.0
2010-07-26 14:05:00,80.66,80.66,80.48,80.5,56100.0,80.66,80.66,80.48,80.5,56100.0
2010-07-26 14:10:00,80.48,80.52,80.29,80.42,126600.0,80.48,80.52,80.29,80.42,126600.0
2010-07-26 14:15:00,80.44,80.5,80.36,80.4,49300.0,80.44,80.5,80.36,80.4,49300.0
2010-07-26 14:20:00,80.39,80.46,80.08,80.13,118100.0,80.39,80.46,80.08,80.13,118100.0
2010-07-26 14:25:00,80.17,80.35,80.08,80.28,99300.0,80.17,80.35,80.08,80.28,99300.0
2010-07-26 14:30:00,80.29,80.33,80.16,80.19,130800.0,80.29,80.33,80.16,80.19,130800.0
2010-07-26 14:35:00,80.19,80.21,79.83,79.85,186600.0,80.19,80.21,79.83,79.85,186600.0
2010-07-26 14:40:00,79.85,79.95,79.74,79.81,146100.0,79.85,79.95,79.74,79.81,146100.0
2010-07-26 14:45:00,79.8,79.93,79.75,79.93,88700.0,79.8,79.93,79.75,79.93,88700.0
2010-07-26 14:50:00,79.93,79.97,79.51,79.66,178900.0,79.93,79.97,79.51,79.66,178900.0
2010-07-26 14:55:00,79.62,79.79,79.61,79.74,90400.0,79.62,79.79,79.61,79.74,90400.0
2010-07-26 15:00:00,79.74,80.04,79.67,79.96,140800.0,79.74,80.04,79.67,79.96,140800.0
2010-07-26 15:05:00,79.94,80.2,79.94,80.13,127000.0,79.94,80.2,79.94,80.13,127000.0
2010-07-26 15:10:00,80.13,80.25,80.13,80.19,89300.0,80.13,80.25,80.13,80.19,89300.0
2010-07-26 15:15:00,80.19,80.2,79.96,80.11,88800.0,80.19,80.2,79.96,80.11,88800.0
2010-07-26 15:20:00,80.11,80.37,80.1,80.35,95200.0,80.11,80.37,80.1,80.35,95200.0
2010-07-26 15:25:00,80.35,80.45,80.16,80.16,125100.0,80.35,80.45,80.16,80.16,125100.0
2010-07-26 15:30:00,80.18,80.27,80.12,80.26,96700.0,80.18,80.27,80.12,80.26,96700.0
2010-07-26 15:35:00,80.28,80.38,80.24,80.32,113100.0,80.28,80.38,80.24,80.32,113100.0
2010-07-26 15:40:00,80.29,80.4,80.2,80.29,113300.0,80.29,80.4,80.2,80.29,113300.0
2010-07-26 15:45:00,80.31,80.44,80.28,80.35,126500.0,80.31,80.44,80.28,80.35,126500.0
2010-07-26 15:50:00,80.35,80.47,80.34,80.36,208100.0,80.35,80.47,80.34,80.36,208100.0
2010-07-26 15:55:00,80.36,80.4,80.32,80.36,343200.0,80.36,80.4,80.32,80.36,343200.0
2010-07-27 09:30:00,80.68,81.99,80.68,81.75,934700.0,80.68,81.99,80.68,81.75,934700.0
2010-07-27 09:35:00,81.78,81.79,81.5,81.64,402600.0,81.78,81.79,81.5,81.64,402600.0
2010-07-27 09:40:00,81.64,81.87,81.35,81.51,432700.0,81.64,81.87,81.35,81.51,432700.0
2010-07-27 09:45:00,81.51,81.57,81.23,81.4,236600.0,81.51,81.57,81.23,81.4,236600.0
2010-07-27 09:50:00,81.39,81.49,81.15,81.3,262500.0,81.39,81.49,81.15,81.3,262500.0
2010-07-27 09:55:00,81.34,81.75,81.32,81.64,357700.0,81.34,81.75,81.32,81.64,357700.0
2010-07-27 10:00:00,81.62,81.96,81.59,81.77,382000.0,81.62,81.96,81.59,81.77,382000.0
2010-07-27 10:05:00,81.75,81.81,81.08,81.08,427500.0,81.75,81.81,81.08,81.08,427500.0
2010-07-27 10:10:00,81.08,81.38,80.91,81.04,317900.0,81.08,81.38,80.91,81.04,317900.0
2010-07-27 10:15:00,81.12,81.33,81.0,81.33,269100.0,81.12,81.33,81.0,81.33,269100.0
2010-07-27 10:20:00,81.3,81.63,81.25,81.6,176600.0,81.3,81.63,81.25,81.6,176600.0
2010-07-27 10:25:00,81.59,81.62,81.47,81.54,141000.0,81.59,81.62,81.47,81.54,141000.0
2010-07-27 10:30:00,81.52,81.52,81.25,81.27,138100.0,81.52,81.52,81.25,81.27,138100.0
2010-07-27 10:35:00,81.28,81.57,81.27,81.31,85800.0,81.28,81.57,81.27,81.31,85800.0
2010-07-27 10:40:00,81.31,81.46,81.29,81.44,48400.0,81.31,81.46,81.29,81.44,48400.0
2010-07-27 10:45:00,81.45,81.49,81.31,81.43,117700.0,81.45,81.49,81.31,81.43,117700.0
2010-07-27 10:50:00,81.42,81.58,81.35,81.41,132100.0,81.42,81.58,81.35,81.41,132100.0
2010-07-27 10:55:00,81.42,81.42,81.05,81.22,165600.0,81.42,81.42,81.05,81.22,165600.0
2010-07-27 11:00:00,81.21,81.24,80.91,81.17,193500.0,81.21,81.24,80.91,81.17,193500.0
2010-07-27 11:05:00,81.13,81.13,80.51,80.65,207400.0,81.13,81.13,80.51,80.65,207400.0
2010-07-27 11:10:00,80.61,80.81,80.31,80.37,200300.0,80.61,80.81,80.31,80.37,200300.0
2010-07-27 11:15:00,80.39,80.5,80.11,80.2,209400.0,80.39,80.5,80.11,80.2,209400.0
2010-07-27 11:20:00,80.23,80.46,80.16,80.3,140800.0,80.23,80.46,80.16,80.3,140800.0
2010-07-27 11:25:00,80.27,80.35,80.2,80.22,132600.0,80.27,80.35,80.2,80.22,132600.0
2010-07-27 11:30:00,80.3,80.37,80.21,80.3,113800.0,80.3,80.37,80.21,80.3,113800.0
2010-07-27 11:35:00,80.3,80.6,80.24,80.54,151300.0,80.3,80.6,80.24,80.54,151300.0
2010-07-27 11:40:00,80.58,80.68,80.37,80.47,119500.0,80.58,80.68,80.37,80.47,119500.0
2010-07-27 11:45:00,80.38,80.45,80.25,80.25,81300.0,80.38,80.45,80.25,80.25,81300.0
2010-07-27 11:50:00,80.26,80.41,80.26,80.32,72600.0,80.26,80.41,80.26,80.32,72600.0
2010-07-27 11:55:00,80.34,80.65,80.32,80.63,56600.0,80.34,80.65,80.32,80.63,56600.0
2010-07-27 12:00:00,80.61,80.7,80.56,80.67,42100.0,80.61,80.7,80.56,80.67,42100.0
2010-07-27 12:05:00,80.68,80.68,80.47,80.58,42800.0,80.68,80.68,80.47,80.58,42800.0
2010-07-27 12:10:00,80.56,80.74,80.55,80.68,91000.0,80.56,80.74,80.55,80.68,91000.0
2010-07-27 12:15:00,80.71,80.75,80.64,80.74,67300.0,80.71,80.75,80.64,80.74,67300.0
2010-07-27 12:20:00,80.74,80.79,80.52,80.59,62000.0,80.74,80.79,80.52,80.59,62000.0
2010-07-27 12:25:00,80.58,80.88,80.55,80.79,49400.0,80.58,80.88,80.55,80.79,49400.0
2010-07-27 12:30:00,80.77,80.85,80.73,80.75,29200.0,80.77,80.85,80.73,80.75,29200.0
2010-07-27 12:35:00,80.79,80.85,80.74,80.82,37800.0,80.79,80.85,80.74,80.82,37800.0
2010-07-27 12:40:00,80.82,81.14,80.82,80.98,96300.0,80.82,81.14,80.82,80.98,96300.0
2010-07-27 12:45:00,80.97,80.99,80.8,80.82,79600.0,80.97,80.99,80.8,80.82,79600.0
2010-07-27 12:50:00,80.8,80.9,80.67,80.73,53900.0,80.8,80.9,80.67,80.73,53900.0
2010-07-27 12:55:00,80.75,80.82,80.69,80.76,32500.0,80.75,80.82,80.69,80.76,32500.0
2010-07-27 13:00:00,80.78,80.79,80.42,80.63,71100.0,80.78,80.79,80.42,80.63,71100.0
2010-07-27 13:05:00,80.63,80.72,80.59,80.63,46800.0,80.63,80.72,80.59,80.63,46800.0
2010-07-27 13:10:00,80.68,80.82,80.57,80.73,50400.0,80.68,80.82,80.57,80.73,50400.0
2010-07-27 13:15:00,80.75,80.81,80.71,80.8,31400.0,80.75,80.81,80.71,80.8,31400.0
2010-07-27 13:20:00,80.81,80.84,80.61,80.79,46400.0,80.81,80.84,80.61,80.79,46400.0
2010-07-27 13:25:00,80.79,80.84,80.35,80.35,57900.0,80.79,80.84,80.35,80.35,57900.0
2010-07-27 13:30:00,80.35,80.56,80.35,80.48,54600.0,80.35,80.56,80.35,80.48,54600.0
2010-07-27 13:35:00,80.49,80.58,80.48,80.58,41200.0,80.49,80.58,80.48,80.58,41200.0
2010-07-27 13:40:00,80.55,80.58,80.41,80.45,36000.0,80.55,80.58,80.41,80.45,36000.0
2010-07-27 13:45:00,80.41,80.8,80.38,80.73,71600.0,80.41,80.8,80.38,80.73,71600.0
2010-07-27 13:50:00,80.71,80.73,80.52,80.55,39800.0,80.71,80.73,80.52,80.55,39800.0
2010-07-27 13:55:00,80.54,80.98,80.48,80.8,77000.0,80.54,80.98,80.48,80.8,77000.0
2010-07-27 14:00:00,80.8,80.89,80.72,80.72,41600.0,80.8,80.89,80.72,80.72,41600.0
2010-07-27 14:05:00,80.76,81.13,80.73,81.11,71200.0,80.76,81.13,80.73,81.11,71200.0
2010-07-27 14:10:00,81.11,81.13,80.87,81.07,68500.0,81.11,81.13,80.87,81.07,68500.0
2010-07-27 14:15:00,81.04,81.22,80.8,81.22,88300.0,81.04,81.22,80.8,81.22,88300.0
2010-07-27 14:20:00,81.19,81.3,81.15,81.22,109700.0,81.19,81.3,81.15,81.22,109700.0
2010-07-27 14:25:00,81.19,81.24,81.04,81.1,100700.0,81.19,81.24,81.04,81.1,100700.0
2010-07-27 14:30:00,81.11,81.18,81.0,81.03,57000.0,81.11,81.18,81.0,81.03,57000.0
2010-07-27 14:35:00,81.03,81.07,80.94,81.07,42600.0,81.03,81.07,80.94,81.07,42600.0
2010-07-27 14:40:00,81.07,81.14,80.91,80.99,61800.0,81.07,81.14,80.91,80.99,61800.0
2010-07-27 14:45:00,80.96,81.23,80.93,81.2,56800.0,80.96,81.23,80.93,81.2,56800.0
2010-07-27 14:50:00,81.2,81.24,80.75,80.75,102300.0,81.2,81.24,80.75,80.75,102300.0
2010-07-27 14:55:00,80.75,81.0,80.73,80.99,63700.0,80.75,81.0,80.73,80.99,63700.0
2010-07-27 15:00:00,80.98,81.09,80.94,81.05,55000.0,80.98,81.09,80.94,81.05,55000.0
2010-07-27 15:05:00,81.06,81.3,81.05,81.2,93200.0,81.06,81.3,81.05,81.2,93200.0
2010-07-27 15:10:00,81.21,81.27,81.09,81.1,72200.0,81.21,81.27,81.09,81.1,72200.0
2010-07-27 15:15:00,81.1,81.25,81.0,81.2,130700.0,81.1,81.25,81.0,81.2,130700.0
2010-07-27 15:20:00,81.19,81.29,81.18,81.22,85700.0,81.19,81.29,81.18,81.22,85700.0
2010-07-27 15:25:00,81.23,81.28,81.19,81.25,82200.0,81.23,81.28,81.19,81.25,82200.0
2010-07-27 15:30:00,81.25,81.25,81.15,81.22,91600.0,81.25,81.25,81.15,81.22,91600.0
2010-07-27 15:35:00,81.22,81.27,81.08,81.09,88700.0,81.22,81.27,81.08,81.09,88700.0
2010-07-27 15:40:00,81.09,81.2,81.04,81.14,97900.0,81.09,81.2,81.04,81.14,97900.0
2010-07-27 15:45:00,81.14,81.25,81.07,81.07,161400.0,81.14,81.25,81.07,81.07,161400.0
2010-07-27 15:50:00,81.1,81.2,81.02,81.08,208500.0,81.1,81.2,81.02,81.08,208500.0
2010-07-27 15:55:00,81.09,81.15,81.0,81.01,314300.0,81.09,81.15,81.0,81.01,314300.0
2010-07-28 09:30:00,80.78,81.18,80.51,81.08,287000.0,80.78,81.18,80.51,81.08,287000.0
2010-07-28 09:35:00,81.06,81.14,80.6,80.69,137400.0,81.06,81.14,80.6,80.69,137400.0
2010-07-28 09:40:00,80.69,80.7,80.04,80.16,267400.0,80.69,80.7,80.04,80.16,267400.0
2010-07-28 09:45:00,80.16,80.69,80.16,80.52,135800.0,80.16,80.69,80.16,80.52,135800.0
2010-07-28 09:50:00,80.5,80.83,80.25,80.43,137300.0,80.5,80.83,80.25,80.43,137300.0
2010-07-28 09:55:00,80.4,80.8,80.4,80.73,96400.0,80.4,80.8,80.4,80.73,96400.0
2010-07-28 10:00:00,80.73,81.1,80.71,80.88,182400.0,80.73,81.1,80.71,80.88,182400.0
2010-07-28 10:05:00,80.92,80.98,80.27,80.29,109500.0,80.92,80.98,80.27,80.29,109500.0
2010-07-28 10:10:00,80.34,80.56,80.25,80.42,124500.0,80.34,80.56,80.25,80.42,124500.0
2010-07-28 10:15:00,80.42,80.55,80.25,80.41,169900.0,80.42,80.55,80.25,80.41,169900.0
2010-07-28 10:20:00,80.41,80.42,80.11,80.21,208100.0,80.41,80.42,80.11,80.21,208100.0
2010-07-28 10:25:00,80.21,80.37,80.2,80.32,114700.0,80.21,80.37,80.2,80.32,114700.0
2010-07-28 10:30:00,80.33,80.38,80.09,80.14,149300.0,80.33,80.38,80.09,80.14,149300.0
2010-07-28 10:35:00,80.17,80.19,79.78,79.9,268700.0,80.17,80.19,79.78,79.9,268700.0
2010-07-28 10:40:00,79.9,80.3,79.9,80.3,108800.0,79.9,80.3,79.9,80.3,108800.0
2010-07-28 10:45:00,80.25,80.34,80.02,80.12,56600.0,80.25,80.34,80.02,80.12,56600.0
2010-07-28 10:50:00,80.12,80.15,79.94,79.98,56600.0,80.12,80.15,79.94,79.98,56600.0
2010-07-28 10:55:00,80.0,80.19,79.99,80.1,54300.0,80.0,80.19,79.99,80.1,54300.0
2010-07-28 11:00:00,80.15,80.22,80.02,80.02,25300.0,80.15,80.22,80.02,80.02,25300.0
2010-07-28 11:05:00,80.06,80.06,79.72,79.72,87600.0,80.06,80.06,79.72,79.72,87600.0
2010-07-28 11:10:00,79.73,79.93,79.65,79.92,89000.0,79.73,79.93,79.65,79.92,89000.0
2010-07-28 11:15:00,79.93,80.04,79.66,79.67,52900.0,79.93,80.04,79.66,79.67,52900.0
2010-07-28 11:20:00,79.7,79.93,79.66,79.88,50500.0,79.7,79.93,79.66,79.88,50500.0
2010-07-28 11:25:00,79.85,79.95,79.8,79.84,66900.0,79.85,79.95,79.8,79.84,66900.0
2010-07-28 11:30:00,79.85,79.86,79.65,79.76,85200.0,79.85,79.86,79.65,79.76,85200.0
2010-07-28 11:35:00,79.76,79.93,79.7,79.87,89600.0,79.76,79.93,79.7,79.87,89600.0
2010-07-28 11:40:00,79.83,79.9,79.71,79.73,26600.0,79.83,79.9,79.71,79.73,26600.0
2010-07-28 11:45:00,79.72,79.87,79.69,79.7,36300.0,79.72,79.87,79.69,79.7,36300.0
2010-07-28 11:50:00,79.69,79.81,79.66,79.69,40200.0,79.69,79.81,79.66,79.69,40200.0
2010-07-28 11:55:00,79.65,79.81,79.62,79.77,27800.0,79.65,79.81,79.62,79.77,27800.0
2010-07-28 12:00:00,79.75,79.81,79.65,79.72,38400.0,79.75,79.81,79.65,79.72,38400.0
2010-07-28 12:05:00,79.72,79.8,79.69,79.8,41300.0,79.72,79.8,79.69,79.8,41300.0
2010-07-28 12:10:00,79.8,80.0,79.79,79.99,90600.0,79.8,80.0,79.79,79.99,90600.0
2010-07-28 12:15:00,79.98,80.06,79.9,79.96,75500.0,79.98,80.06,79.9,79.96,75500.0
2010-07-28 12:20:00,79.93,79.97,79.68,79.7,47500.0,79.93,79.97,79.68,79.7,47500.0
2010-07-28 12:25:00,79.7,79.77,79.65,79.69,47200.0,79.7,79.77,79.65,79.69,47200.0
2010-07-28 12:30:00,79.71,79.71,79.35,79.43,175000.0,79.71,79.71,79.35,79.43,175000.0
2010-07-28 12:35:00,79.43,79.53,79.37,79.38,77400.0,79.43,79.53,79.37,79.38,77400.0
2010-07-28 12:40:00,79.38,79.52,79.37,79.45,57500.0,79.38,79.52,79.37,79.45,57500.0
2010-07-28 12:45:00,79.42,79.49,79.39,79.41,28100.0,79.42,79.49,79.39,79.41,28100.0
2010-07-28 12:50:00,79.41,79.51,79.4,79.4,69200.0,79.41,79.51,79.4,79.4,69200.0
2010-07-28 12:55:00,79.43,79.45,79.33,79.43,88500.0,79.43,79.45,79.33,79.43,88500.0
2010-07-28 13:00:00,79.42,79.5,79.35,79.4,103600.0,79.42,79.5,79.35,79.4,103600.0
2010-07-28 13:05:00,79.39,79.48,79.1,79.28,135000.0,79.39,79.48,79.1,79.28,135000.0
2010-07-28 13:10:00,79.26,79.27,79.1,79.18,66300.0,79.26,79.27,79.1,79.18,66300.0
2010-07-28 13:15:00,79.19,79.2,79.0,79.12,47400.0,79.19,79.2,79.0,79.12,47400.0
2010-07-28 13:20:00,79.11,79.2,79.01,79.01,102100.0,79.11,79.2,79.01,79.01,102100.0
2010-07-28 13:25:00,79.02,79.04,78.9,79.01,123000.0,79.02,79.04,78.9,79.01,123000.0
2010-07-28 13:30:00,79.01,79.12,78.88,79.12,83900.0,79.01,79.12,78.88,79.12,83900.0
2010-07-28 13:35:00,79.11,79.19,79.08,79.11,48400.0,79.11,79.19,79.08,79.11,48400.0
2010-07-28 13:40:00,79.11,79.22,79.08,79.19,48700.0,79.11,79.22,79.08,79.19,48700.0
2010-07-28 13:45:00,79.18,79.18,79.02,79.13,67000.0,79.18,79.18,79.02,79.13,67000.0
2010-07-28 13:50:00,79.13,79.13,79.03,79.09,31900.0,79.13,79.13,79.03,79.09,31900.0
2010-07-28 13:55:00,79.08,79.29,79.05,79.29,44400.0,79.08,79.29,79.05,79.29,44400.0
2010-07-28 14:00:00,79.26,79.37,79.09,79.37,107600.0,79.26,79.37,79.09,79.37,107600.0
2010-07-28 14:05:00,79.37,79.47,79.35,79.4,69700.0,79.37,79.47,79.35,79.4,69700.0
2010-07-28 14:10:00,79.39,79.45,79.35,79.37,57000.0,79.39,79.45,79.35,79.37,57000.0
2010-07-28 14:15:00,79.38,79.43,79.11,79.13,113000.0,79.38,79.43,79.11,79.13,113000.0
2010-07-28 14:20:00,79.11,79.36,79.1,79.24,92800.0,79.11,79.36,79.1,79.24,92800.0
2010-07-28 14:25:00,79.25,79.31,79.15,79.23,65900.0,79.25,79.31,79.15,79.23,65900.0
2010-07-28 14:30:00,79.26,79.3,79.11,79.11,77900.0,79.26,79.3,79.11,79.11,77900.0
2010-07-28 14:35:00,79.14,79.29,79.11,79.22,51900.0,79.14,79.29,79.11,79.22,51900.0
2010-07-28 14:40:00,79.22,79.28,79.1,79.11,37600.0,79.22,79.28,79.1,79.11,37600.0
2010-07-28 14:45:00,79.1,79.25,79.1,79.14,26700.0,79.1,79.25,79.1,79.14,26700.0
2010-07-28 14:50:00,79.16,79.29,79.13,79.21,110800.0,79.16,79.29,79.13,79.21,110800.0
2010-07-28 14:55:00,79.21,79.27,79.05,79.14,119600.0,79.21,79.27,79.05,79.14,119600.0
2010-07-28 15:00:00,79.14,79.23,79.07,79.2,191500.0,79.14,79.23,79.07,79.2,191500.0
2010-07-28 15:05:00,79.2,79.27,79.13,79.17,54900.0,79.2,79.27,79.13,79.17,54900.0
2010-07-28 15:10:00,79.14,79.21,79.06,79.06,72300.0,79.14,79.21,79.06,79.06,72300.0
2010-07-28 15:15:00,79.07,79.12,78.99,79.03,75400.0,79.07,79.12,78.99,79.03,75400.0
2010-07-28 15:20:00,79.04,79.17,78.92,79.15,94400.0,79.04,79.17,78.92,79.15,94400.0
2010-07-28 15:25:00,79.14,79.26,79.07,79.2,77700.0,79.14,79.26,79.07,79.2,77700.0
2010-07-28 15:30:00,79.21,79.45,79.21,79.41,147900.0,79.21,79.45,79.21,79.41,147900.0
2010-07-28 15:35:00,79.42,79.48,79.2,79.2,131000.0,79.42,79.48,79.2,79.2,131000.0
2010-07-28 15:40:00,79.21,79.38,79.12,79.36,145200.0,79.21,79.38,79.12,79.36,145200.0
2010-07-28 15:45:00,79.36,79.45,79.25,79.41,126800.0,79.36,79.45,79.25,79.41,126800.0
2010-07-28 15:50:00,79.42,79.46,79.27,79.39,164900.0,79.42,79.46,79.27,79.39,164900.0
2010-07-28 15:55:00,79.39,79.41,79.26,79.4,249700.0,79.39,79.41,79.26,79.4,249700.0
2010-07-29 09:30:00,80.09,80.12,79.85,80.1,215800.0,80.09,80.12,79.85,80.1,215800.0
2010-07-29 09:35:00,80.07,80.46,80.0,80.4,174300.0,80.07,80.46,80.0,80.4,174300.0
2010-07-29 09:40:00,80.4,80.42,80.03,80.19,148800.0,80.4,80.42,80.03,80.19,148800.0
2010-07-29 09:45:00,80.24,80.34,79.99,80.11,163600.0,80.24,80.34,79.99,80.11,163600.0
2010-07-29 09:50:00,80.11,80.2,79.87,79.99,143700.0,80.11,80.2,79.87,79.99,143700.0
2010-07-29 09:55:00,79.99,80.02,79.55,79.6,132300.0,79.99,80.02,79.55,79.6,132300.0
2010-07-29 10:00:00,79.64,79.73,79.03,79.42,230000.0,79.64,79.73,79.03,79.42,230000.0
2010-07-29 10:05:00,79.35,79.58,79.28,79.54,68500.0,79.35,79.58,79.28,79.54,68500.0
2010-07-29 10:10:00,79.54,79.61,79.45,79.46,93700.0,79.54,79.61,79.45,79.46,93700.0
2010-07-29 10:15:00,79.49,79.81,79.46,79.65,87600.0,79.49,79.81,79.46,79.65,87600.0
2010-07-29 10:20:00,79.63,79.65,79.27,79.35,82600.0,79.63,79.65,79.27,79.35,82600.0
2010-07-29 10:25:00,79.31,79.51,79.18,79.38,91100.0,79.31,79.51,79.18,79.38,91100.0
2010-07-29 10:30:00,79.44,79.47,79.2,79.43,46200.0,79.44,79.47,79.2,79.43,46200.0
2010-07-29 10:35:00,79.43,79.57,79.35,79.35,60300.0,79.43,79.57,79.35,79.35,60300.0
2010-07-29 10:40:00,79.34,79.4,79.08,79.17,96500.0,79.34,79.4,79.08,79.17,96500.0
2010-07-29 10:45:00,79.14,79.24,79.03,79.24,52100.0,79.14,79.24,79.03,79.24,52100.0
2010-07-29 10:50:00,79.23,79.36,79.19,79.23,61600.0,79.23,79.36,79.19,79.23,61600.0
2010-07-29 10:55:00,79.21,79.25,79.03,79.06,85700.0,79.21,79.25,79.03,79.06,85700.0
2010-07-29 11:00:00,79.06,79.1,78.82,78.9,120600.0,79.06,79.1,78.82,78.9,120600.0
2010-07-29 11:05:00,78.89,78.93,78.43,78.79,260200.0,78.89,78.93,78.43,78.79,260200.0
2010-07-29 11:10:00,78.79,78.83,78.57,78.65,158400.0,78.79,78.83,78.57,78.65,158400.0
2010-07-29 11:15:00,78.65,78.67,78.4,78.45,140100.0,78.65,78.67,78.4,78.45,140100.0
2010-07-29 11:20:00,78.45,78.64,78.35,78.64,126300.0,78.45,78.64,78.35,78.64,126300.0
2010-07-29 11:25:00,78.63,78.65,78.21,78.25,110100.0,78.63,78.65,78.21,78.25,110100.0
2010-07-29 11:30:00,78.26,78.26,77.75,78.18,363400.0,78.26,78.26,77.75,78.18,363400.0
2010-07-29 11:35:00,78.2,78.41,77.91,78.3,177100.0,78.2,78.41,77.91,78.3,177100.0
2010-07-29 11:40:00,78.25,78.46,78.13,78.46,140100.0,78.25,78.46,78.13,78.46,140100.0
2010-07-29 11:45:00,78.47,78.67,78.17,78.23,321500.0,78.47,78.67,78.17,78.23,321500.0
2010-07-29 11:50:00,78.22,78.47,78.22,78.29,55500.0,78.22,78.47,78.22,78.29,55500.0
2010-07-29 11:55:00,78.27,78.49,78.02,78.35,115000.0,78.27,78.49,78.02,78.35,115000.0
2010-07-29 12:00:00,78.38,78.43,77.75,77.95,182000.0,78.38,78.43,77.75,77.95,182000.0
2010-07-29 12:05:00,77.96,78.0,77.64,77.94,155600.0,77.96,78.0,77.64,77.94,155600.0
2010-07-29 12:10:00,77.94,78.21,77.89,78.16,74300.0,77.94,78.21,77.89,78.16,74300.0
2010-07-29 12:15:00,78.19,78.19,77.98,78.08,69800.0,78.19,78.19,77.98,78.08,69800.0
2010-07-29 12:20:00,78.08,78.23,78.04,78.1,48200.0,78.08,78.23,78.04,78.1,48200.0
2010-07-29 12:25:00,78.1,78.24,77.96,78.13,73500.0,78.1,78.24,77.96,78.13,73500.0
2010-07-29 12:30:00,78.15,78.24,77.9,78.0,54200.0,78.15,78.24,77.9,78.0,54200.0
2010-07-29 12:35:00,78.05,78.13,77.95,78.02,41300.0,78.05,78.13,77.95,78.02,41300.0
2010-07-29 12:40:00,77.98,78.28,77.91,78.2,84900.0,77.98,78.28,77.91,78.2,84900.0
2010-07-29 12:45:00,78.21,78.28,78.15,78.21,39700.0,78.21,78.28,78.15,78.21,39700.0
2010-07-29 12:50:00,78.2,78.55,78.18,78.38,99300.0,78.2,78.55,78.18,78.38,99300.0
2010-07-29 12:55:00,78.38,78.49,78.22,78.49,72600.0,78.38,78.49,78.22,78.49,72600.0
2010-07-29 13:00:00,78.45,78.7,78.4,78.6,130900.0,78.45,78.7,78.4,78.6,130900.0
2010-07-29 13:05:00,78.59,78.77,78.57,78.74,63100.0,78.59,78.77,78.57,78.74,63100.0
2010-07-29 13:10:00,78.74,78.76,78.55,78.68,100100.0,78.74,78.76,78.55,78.68,100100.0
2010-07-29 13:15:00,78.67,78.88,78.62,78.81,101000.0,78.67,78.88,78.62,78.81,101000.0
2010-07-29 13:20:00,78.82,78.87,78.67,78.72,48300.0,78.82,78.87,78.67,78.72,48300.0
2010-07-29 13:25:00,78.71,78.94,78.69,78.89,52600.0,78.71,78.94,78.69,78.89,52600.0
2010-07-29 13:30:00,78.9,79.0,78.84,78.87,106400.0,78.9,79.0,78.84,78.87,106400.0
2010-07-29 13:35:00,78.85,79.2,78.84,79.13,88100.0,78.85,79.2,78.84,79.13,88100.0
2010-07-29 13:40:00,79.11,79.3,79.07,79.29,62300.0,79.11,79.3,79.07,79.29,62300.0
2010-07-29 13:45:00,79.29,79.31,79.15,79.22,71200.0,79.29,79.31,79.15,79.22,71200.0
2010-07-29 13:50:00,79.22,79.31,78.98,79.07,67900.0,79.22,79.31,78.98,79.07,67900.0
2010-07-29 13:55:00,79.05,79.22,79.0,79.16,35900.0,79.05,79.22,79.0,79.16,35900.0
2010-07-29 14:00:00,79.17,79.37,79.11,79.15,74800.0,79.17,79.37,79.11,79.15,74800.0
2010-07-29 14:05:00,79.13,79.22,79.1,79.16,55200.0,79.13,79.22,79.1,79.16,55200.0
2010-07-29 14:10:00,79.17,79.4,79.08,79.4,52200.0,79.17,79.4,79.08,79.4,52200.0
2010-07-29 14:15:00,79.4,79.55,79.34,79.53,95800.0,79.4,79.55,79.34,79.53,95800.0
2010-07-29 14:20:00,79.52,79.57,79.38,79.45,79800.0,79.52,79.57,79.38,79.45,79800.0
2010-07-29 14:25:00,79.45,79.59,79.41,79.53,85100.0,79.45,79.59,79.41,79.53,85100.0
2010-07-29 14:30:00,79.58,79.71,79.53,79.54,97100.0,79.58,79.71,79.53,79.54,97100.0
2010-07-29 14:35:00,79.56,79.9,79.53,79.83,144100.0,79.56,79.9,79.53,79.83,144100.0
2010-07-29 14:40:00,79.9,79.96,79.75,79.78,129800.0,79.9,79.96,79.75,79.78,129800.0
2010-07-29 14:45:00,79.76,79.95,79.76,79.85,105100.0,79.76,79.95,79.76,79.85,105100.0
2010-07-29 14:50:00,79.85,79.92,79.62,79.64,82300.0,79.85,79.92,79.62,79.64,82300.0
2010-07-29 14:55:00,79.64,79.73,79.43,79.56,112800.0,79.64,79.73,79.43,79.56,112800.0
2010-07-29 15:00:00,79.55,79.58,79.4,79.45,77500.0,79.55,79.58,79.4,79.45,77500.0
2010-07-29 15:05:00,79.46,79.57,79.39,79.56,81900.0,79.46,79.57,79.39,79.56,81900.0
2010-07-29 15:10:00,79.54,79.99,79.53,79.92,118100.0,79.54,79.99,79.53,79.92,118100.0
2010-07-29 15:15:00,79.9,80.05,79.84,79.93,142400.0,79.9,80.05,79.84,79.93,142400.0
2010-07-29 15:20:00,79.95,80.04,79.85,80.04,94900.0,79.95,80.04,79.85,80.04,94900.0
2010-07-29 15:25:00,80.04,80.04,79.73,79.73,78500.0,80.04,80.04,79.73,79.73,78500.0
2010-07-29 15:30:00,79.73,79.85,79.48,79.61,75700.0,79.73,79.85,79.48,79.61,75700.0
2010-07-29 15:35:00,79.61,79.77,79.5,79.5,63600.0,79.61,79.77,79.5,79.5,63600.0
2010-07-29 15:40:00,79.5,79.55,79.36,79.51,99300.0,79.5,79.55,79.36,79.51,99300.0
2010-07-29 15:45:00,79.48,79.49,79.19,79.24,130500.0,79.48,79.49,79.19,79.24,130500.0
2010-07-29 15:50:00,79.24,79.37,79.14,79.24,132800.0,79.24,79.37,79.14,79.24,132800.0
2010-07-29 15:55:00,79.25,79.4,79.12,79.18,210800.0,79.25,79.4,79.12,79.18,210800.0
2010-07-30 09:30:00,79.45,79.48,78.52,78.53,459400.0,79.45,79.48,78.52,78.53,459400.0
2010-07-30 09:35:00,78.54,78.8,78.3,78.75,235200.0,78.54,78.8,78.3,78.75,235200.0
2010-07-30 09:40:00,78.8,79.25,78.71,78.9,350100.0,78.8,79.25,78.71,78.9,350100.0
2010-07-30 09:45:00,78.92,79.16,78.8,78.9,138800.0,78.92,79.16,78.8,78.9,138800.0
2010-07-30 09:50:00,78.9,78.9,78.55,78.75,91300.0,78.9,78.9,78.55,78.75,91300.0
2010-07-30 09:55:00,78.73,79.35,78.69,79.24,229700.0,78.73,79.35,78.69,79.24,229700.0
2010-07-30 10:00:00,79.26,80.45,79.22,80.4,386300.0,79.26,80.45,79.22,80.4,386300.0
2010-07-30 10:05:00,80.42,80.5,80.26,80.32,267900.0,80.42,80.5,80.26,80.32,267900.0
2010-07-30 10:10:00,80.32,80.91,80.18,80.85,412000.0,80.32,80.91,80.18,80.85,412000.0
2010-07-30 10:15:00,80.85,80.89,80.45,80.55,300700.0,80.85,80.89,80.45,80.55,300700.0
2010-07-30 10:20:00,80.6,80.7,80.52,80.55,126400.0,80.6,80.7,80.52,80.55,126400.0
2010-07-30 10:25:00,80.53,80.96,80.5,80.92,186300.0,80.53,80.96,80.5,80.92,186300.0
2010-07-30 10:30:00,80.94,81.28,80.87,80.9,363300.0,80.94,81.28,80.87,80.9,363300.0
2010-07-30 10:35:00,80.93,81.23,80.75,81.12,173200.0,80.93,81.23,80.75,81.12,173200.0
2010-07-30 10:40:00,81.11,81.53,81.08,81.24,359200.0,81.11,81.53,81.08,81.24,359200.0
2010-07-30 10:45:00,81.24,81.51,81.17,81.46,241000.0,81.24,81.51,81.17,81.46,241000.0
2010-07-30 10:50:00,81.49,81.5,80.9,80.97,207600.0,81.49,81.5,80.9,80.97,207600.0
2010-07-30 10:55:00,80.92,81.34,80.9,81.32,154600.0,80.92,81.34,80.9,81.32,154600.0
2010-07-30 11:00:00,81.31,81.31,80.92,81.0,124900.0,81.31,81.31,80.92,81.0,124900.0
2010-07-30 11:05:00,81.0,81.03,80.91,80.97,105100.0,81.0,81.03,80.91,80.97,105100.0
2010-07-30 11:10:00,80.99,81.0,80.75,80.93,93100.0,80.99,81.0,80.75,80.93,93100.0
2010-07-30 11:15:00,80.94,80.96,80.66,80.7,96000.0,80.94,80.96,80.66,80.7,96000.0
2010-07-30 11:20:00,80.72,80.94,80.65,80.81,108300.0,80.72,80.94,80.65,80.81,108300.0
2010-07-30 11:25:00,80.8,80.98,80.74,80.97,117000.0,80.8,80.98,80.74,80.97,117000.0
2010-07-30 11:30:00,80.98,81.16,80.9,81.02,111600.0,80.98,81.16,80.9,81.02,111600.0
2010-07-30 11:35:00,81.0,81.13,80.97,81.09,97200.0,81.0,81.13,80.97,81.09,97200.0
2010-07-30 11:40:00,81.07,81.18,81.06,81.12,71800.0,81.07,81.18,81.06,81.12,71800.0
2010-07-30 11:45:00,81.1,81.25,81.03,81.1,56400.0,81.1,81.25,81.03,81.1,56400.0
2010-07-30 11:50:00,81.1,81.35,81.06,81.25,121500.0,81.1,81.35,81.06,81.25,121500.0
2010-07-30 11:55:00,81.27,81.39,81.19,81.34,116200.0,81.27,81.39,81.19,81.34,116200.0
2010-07-30 12:00:00,81.37,81.4,81.14,81.14,93100.0,81.37,81.4,81.14,81.14,93100.0
2010-07-30 12:05:00,81.11,81.3,81.11,81.18,77800.0,81.11,81.3,81.11,81.18,77800.0
2010-07-30 12:10:00,81.17,81.18,80.95,81.07,87700.0,81.17,81.18,80.95,81.07,87700.0
2010-07-30 12:15:00,81.04,81.06,80.85,80.98,104500.0,81.04,81.06,80.85,80.98,104500.0
2010-07-30 12:20:00,80.99,81.08,80.87,80.92,45100.0,80.99,81.08,80.87,80.92,45100.0
2010-07-30 12:25:00,80.94,81.09,80.93,81.05,31200.0,80.94,81.09,80.93,81.05,31200.0
2010-07-30 12:30:00,81.07,81.18,81.0,81.17,56200.0,81.07,81.18,81.0,81.17,56200.0
2010-07-30 12:35:00,81.18,81.25,81.12,81.18,83000.0,81.18,81.25,81.12,81.18,83000.0
2010-07-30 12:40:00,81.17,81.23,81.13,81.21,54300.0,81.17,81.23,81.13,81.21,54300.0
2010-07-30 12:45:00,81.21,81.23,81.17,81.18,43100.0,81.21,81.23,81.17,81.18,43100.0
2010-07-30 12:50:00,81.19,81.22,81.13,81.18,52000.0,81.19,81.22,81.13,81.18,52000.0
2010-07-30 12:55:00,81.18,81.23,81.15,81.18,39200.0,81.18,81.23,81.15,81.18,39200.0
2010-07-30 13:00:00,81.19,81.24,81.15,81.19,55800.0,81.19,81.24,81.15,81.19,55800.0
2010-07-30 13:05:00,81.2,81.25,81.2,81.22,68100.0,81.2,81.25,81.2,81.22,68100.0
2010-07-30 13:10:00,81.22,81.22,81.05,81.08,70800.0,81.22,81.22,81.05,81.08,70800.0
2010-07-30 13:15:00,81.09,81.2,80.96,81.02,93800.0,81.09,81.2,80.96,81.02,93800.0
2010-07-30 13:20:00,81.02,81.04,80.9,81.0,97000.0,81.02,81.04,80.9,81.0,97000.0
2010-07-30 13:25:00,81.03,81.14,81.02,81.07,41500.0,81.03,81.14,81.02,81.07,41500.0
2010-07-30 13:30:00,81.07,81.12,81.01,81.04,28500.0,81.07,81.12,81.01,81.04,28500.0
2010-07-30 13:35:00,81.0,81.03,80.91,81.0,76100.0,81.0,81.03,80.91,81.0,76100.0
2010-07-30 13:40:00,81.0,81.07,80.98,80.98,51700.0,81.0,81.07,80.98,80.98,51700.0
2010-07-30 13:45:00,80.99,81.01,80.86,80.96,70400.0,80.99,81.01,80.86,80.96,70400.0
2010-07-30 13:50:00,80.96,81.05,80.88,80.98,59000.0,80.96,81.05,80.88,80.98,59000.0
2010-07-30 13:55:00,80.99,81.0,80.77,80.8,99000.0,80.99,81.0,80.77,80.8,99000.0
2010-07-30 14:00:00,80.79,80.98,80.66,80.72,102300.0,80.79,80.98,80.66,80.72,102300.0
2010-07-30 14:05:00,80.72,80.79,80.65,80.77,83000.0,80.72,80.79,80.65,80.77,83000.0
2010-07-30 14:10:00,80.77,81.0,80.73,81.0,98800.0,80.77,81.0,80.73,81.0,98800.0
2010-07-30 14:15:00,81.0,81.15,80.99,81.14,93700.0,81.0,81.15,80.99,81.14,93700.0
2010-07-30 14:20:00,81.14,81.23,81.07,81.1,119400.0,81.14,81.23,81.07,81.1,119400.0
2010-07-30 14:25:00,81.11,81.15,80.89,80.97,90100.0,81.11,81.15,80.89,80.97,90100.0
2010-07-30 14:30:00,80.98,81.14,80.98,81.11,100100.0,80.98,81.14,80.98,81.11,100100.0
2010-07-30 14:35:00,81.12,81.16,81.07,81.07,56700.0,81.12,81.16,81.07,81.07,56700.0
2010-07-30 14:40:00,81.07,81.35,81.07,81.26,195400.0,81.07,81.35,81.07,81.26,195400.0
2010-07-30 14:45:00,81.28,81.29,81.19,81.24,144500.0,81.28,81.29,81.19,81.24,144500.0
2010-07-30 14:50:00,81.24,81.3,81.21,81.27,182600.0,81.24,81.3,81.21,81.27,182600.0
2010-07-30 14:55:00,81.25,81.29,81.16,81.24,123000.0,81.25,81.29,81.16,81.24,123000.0
2010-07-30 15:00:00,81.23,81.27,81.16,81.22,96700.0,81.23,81.27,81.16,81.22,96700.0
2010-07-30 15:05:00,81.24,81.29,81.19,81.29,106300.0,81.24,81.29,81.19,81.29,106300.0
2010-07-30 15:10:00,81.27,81.31,81.2,81.26,409300.0,81.27,81.31,81.2,81.26,409300.0
2010-07-30 15:15:00,81.26,81.35,81.17,81.25,419700.0,81.26,81.35,81.17,81.25,419700.0
2010-07-30 15:20:00,81.26,81.5,81.23,81.44,190000.0,81.26,81.5,81.23,81.44,190000.0
2010-07-30 15:25:00,81.41,81.47,81.17,81.4,168500.0,81.41,81.47,81.17,81.4,168500.0
2010-07-30 15:30:00,81.43,81.5,81.34,81.44,153000.0,81.43,81.5,81.34,81.44,153000.0
2010-07-30 15:35:00,81.46,81.55,81.33,81.48,460700.0,81.46,81.55,81.33,81.48,460700.0
2010-07-30 15:40:00,81.48,81.55,81.41,81.46,263400.0,81.48,81.55,81.41,81.46,263400.0
2010-07-30 15:45:00,81.44,81.5,81.34,81.36,175800.0,81.44,81.5,81.34,81.36,175800.0
2010-07-30 15:50:00,81.38,81.5,81.33,81.48,224300.0,81.38,81.5,81.33,81.48,224300.0
2010-07-30 15:55:00,81.48,81.5,81.32,81.41,380400.0,81.48,81.5,81.32,81.41,380400.0
2010-08-02 09:30:00,83.03,83.5,82.89,83.49,799100.0,83.03,83.5,82.89,83.49,799100.0
2010-08-02 09:35:00,83.5,83.5,82.91,83.33,414300.0,83.5,83.5,82.91,83.33,414300.0
2010-08-02 09:40:00,83.33,83.81,83.32,83.64,471500.0,83.33,83.81,83.32,83.64,471500.0
2010-08-02 09:45:00,83.69,84.0,83.6,83.6,462200.0,83.69,84.0,83.6,83.6,462200.0
2010-08-02 09:50:00,83.62,83.84,83.36,83.77,317700.0,83.62,83.84,83.36,83.77,317700.0
2010-08-02 09:55:00,83.75,84.0,83.65,83.9,284600.0,83.75,84.0,83.65,83.9,284600.0
2010-08-02 10:00:00,83.88,84.1,83.66,84.03,381000.0,83.88,84.1,83.66,84.03,381000.0
2010-08-02 10:05:00,84.03,84.05,83.75,83.83,247200.0,84.03,84.05,83.75,83.83,247200.0
2010-08-02 10:10:00,83.85,83.9,83.71,83.77,164400.0,83.85,83.9,83.71,83.77,164400.0
2010-08-02 10:15:00,83.75,83.82,83.58,83.64,183700.0,83.75,83.82,83.58,83.64,183700.0
2010-08-02 10:20:00,83.67,83.79,83.6,83.66,126400.0,83.67,83.79,83.6,83.66,126400.0
2010-08-02 10:25:00,83.66,83.94,83.62,83.9,128500.0,83.66,83.94,83.62,83.9,128500.0
2010-08-02 10:30:00,83.91,83.95,83.7,83.81,142100.0,83.91,83.95,83.7,83.81,142100.0
2010-08-02 10:35:00,83.81,83.82,83.5,83.57,124500.0,83.81,83.82,83.5,83.57,124500.0
2010-08-02 10:40:00,83.55,83.59,83.32,83.41,208500.0,83.55,83.59,83.32,83.41,208500.0
2010-08-02 10:45:00,83.41,83.64,83.38,83.56,139500.0,83.41,83.64,83.38,83.56,139500.0
2010-08-02 10:50:00,83.58,83.87,83.53,83.83,96600.0,83.58,83.87,83.53,83.83,96600.0
2010-08-02 10:55:00,83.86,83.94,83.8,83.83,111200.0,83.86,83.94,83.8,83.83,111200.0
2010-08-02 11:00:00,83.84,83.95,83.77,83.94,111400.0,83.84,83.95,83.77,83.94,111400.0
2010-08-02 11:05:00,83.94,84.0,83.86,83.94,154300.0,83.94,84.0,83.86,83.94,154300.0
2010-08-02 11:10:00,83.95,83.99,83.87,83.9,115700.0,83.95,83.99,83.87,83.9,115700.0
2010-08-02 11:15:00,83.93,83.99,83.89,83.96,134900.0,83.93,83.99,83.89,83.96,134900.0
2010-08-02 11:20:00,83.95,84.14,83.88,84.1,296600.0,83.95,84.14,83.88,84.1,296600.0
2010-08-02 11:25:00,84.07,84.25,83.91,84.04,330800.0,84.07,84.25,83.91,84.04,330800.0
2010-08-02 11:30:00,84.05,84.29,84.01,84.13,157400.0,84.05,84.29,84.01,84.13,157400.0
2010-08-02 11:35:00,84.15,84.25,84.13,84.14,132200.0,84.15,84.25,84.13,84.14,132200.0
2010-08-02 11:40:00,84.13,84.24,84.0,84.17,101600.0,84.13,84.24,84.0,84.17,101600.0
2010-08-02 11:45:00,84.19,84.24,84.13,84.18,75000.0,84.19,84.24,84.13,84.18,75000.0
2010-08-02 11:50:00,84.17,84.3,84.17,84.26,85900.0,84.17,84.3,84.17,84.26,85900.0
2010-08-02 11:55:00,84.28,84.5,84.26,84.46,146200.0,84.28,84.5,84.26,84.46,146200.0
2010-08-02 12:00:00,84.48,84.69,84.45,84.56,278500.0,84.48,84.69,84.45,84.56,278500.0
2010-08-02 12:05:00,84.56,84.74,84.55,84.69,203300.0,84.56,84.74,84.55,84.69,203300.0
2010-08-02 12:10:00,84.68,84.85,84.65,84.78,169100.0,84.68,84.85,84.65,84.78,169100.0
2010-08-02 12:15:00,84.79,84.83,84.73,84.77,126100.0,84.79,84.83,84.73,84.77,126100.0
2010-08-02 12:20:00,84.75,84.77,84.03,84.03,349600.0,84.75,84.77,84.03,84.03,349600.0
2010-08-02 12:25:00,84.06,84.31,83.96,84.3,101000.0,84.06,84.31,83.96,84.3,101000.0
2010-08-02 12:30:00,84.33,84.5,84.23,84.47,92200.0,84.33,84.5,84.23,84.47,92200.0
2010-08-02 12:35:00,84.47,84.5,84.33,84.39,86400.0,84.47,84.5,84.33,84.39,86400.0
2010-08-02 12:40:00,84.36,84.47,84.36,84.44,76500.0,84.36,84.47,84.36,84.44,76500.0
2010-08-02 12:45:00,84.42,84.6,84.41,84.5,77300.0,84.42,84.6,84.41,84.5,77300.0
2010-08-02 12:50:00,84.5,84.62,84.47,84.53,62300.0,84.5,84.62,84.47,84.53,62300.0
2010-08-02 12:55:00,84.53,84.7,84.51,84.54,115300.0,84.53,84.7,84.51,84.54,115300.0
2010-08-02 13:00:00,84.52,84.59,84.35,84.37,94000.0,84.52,84.59,84.35,84.37,94000.0
2010-08-02 13:05:00,84.37,84.37,84.22,84.32,81100.0,84.37,84.37,84.22,84.32,81100.0
2010-08-02 13:10:00,84.32,84.59,84.31,84.45,85600.0,84.32,84.59,84.31,84.45,85600.0
2010-08-02 13:15:00,84.47,84.5,84.4,84.46,41800.0,84.47,84.5,84.4,84.46,41800.0
2010-08-02 13:20:00,84.48,84.59,84.46,84.54,64600.0,84.48,84.59,84.46,84.54,64600.0
2010-08-02 13:25:00,84.55,84.59,84.37,84.37,67600.0,84.55,84.59,84.37,84.37,67600.0
2010-08-02 13:30:00,84.38,84.45,84.27,84.44,89800.0,84.38,84.45,84.27,84.44,89800.0
2010-08-02 13:35:00,84.43,84.5,84.36,84.45,47900.0,84.43,84.5,84.36,84.45,47900.0
2010-08-02 13:40:00,84.49,84.49,84.38,84.41,37900.0,84.49,84.49,84.38,84.41,37900.0
2010-08-02 13:45:00,84.41,84.47,84.37,84.39,36800.0,84.41,84.47,84.37,84.39,36800.0
2010-08-02 13:50:00,84.39,84.47,84.27,84.43,110100.0,84.39,84.47,84.27,84.43,110100.0
2010-08-02 13:55:00,84.41,84.47,84.29,84.29,44400.0,84.41,84.47,84.29,84.29,44400.0
2010-08-02 14:00:00,84.29,84.4,84.29,84.31,53300.0,84.29,84.4,84.29,84.31,53300.0
2010-08-02 14:05:00,84.32,84.35,84.29,84.33,48400.0,84.32,84.35,84.29,84.33,48400.0
2010-08-02 14:10:00,84.34,84.48,84.32,84.48,74600.0,84.34,84.48,84.32,84.48,74600.0
2010-08-02 14:15:00,84.47,84.55,84.37,84.55,107500.0,84.47,84.55,84.37,84.55,107500.0
2010-08-02 14:20:00,84.54,84.59,84.45,84.58,99900.0,84.54,84.59,84.45,84.58,99900.0
2010-08-02 14:25:00,84.59,84.76,84.57,84.73,157400.0,84.59,84.76,84.57,84.73,157400.0
2010-08-02 14:30:00,84.73,84.84,84.73,84.81,186000.0,84.73,84.84,84.73,84.81,186000.0
2010-08-02 14:35:00,84.81,84.92,84.75,84.78,214900.0,84.81,84.92,84.75,84.78,214900.0
2010-08-02 14:40:00,84.77,84.95,84.74,84.91,151100.0,84.77,84.95,84.74,84.91,151100.0
2010-08-02 14:45:00,84.9,84.98,84.81,84.96,176700.0,84.9,84.98,84.81,84.96,176700.0
2010-08-02 14:50:00,84.96,84.97,84.89,84.95,155900.0,84.96,84.97,84.89,84.95,155900.0
2010-08-02 14:55:00,84.93,84.98,84.85,84.93,134700.0,84.93,84.98,84.85,84.93,134700.0
2010-08-02 15:00:00,84.93,84.95,84.83,84.86,202400.0,84.93,84.95,84.83,84.86,202400.0
2010-08-02 15:05:00,84.86,84.91,84.8,84.83,151100.0,84.86,84.91,84.8,84.83,151100.0
2010-08-02 15:10:00,84.83,84.83,84.7,84.73,150300.0,84.83,84.83,84.7,84.73,150300.0
2010-08-02 15:15:00,84.73,84.8,84.73,84.76,101500.0,84.73,84.8,84.73,84.76,101500.0
2010-08-02 15:20:00,84.76,84.88,84.74,84.86,135300.0,84.76,84.88,84.74,84.86,135300.0
2010-08-02 15:25:00,84.86,84.89,84.63,84.66,150300.0,84.86,84.89,84.63,84.66,150300.0
2010-08-02 15:30:00,84.65,84.78,84.62,84.77,174100.0,84.65,84.78,84.62,84.77,174100.0
2010-08-02 15:35:00,84.77,84.85,84.61,84.61,182200.0,84.77,84.85,84.61,84.61,182200.0
2010-08-02 15:40:00,84.61,84.63,84.46,84.56,254000.0,84.61,84.63,84.46,84.56,254000.0
2010-08-02 15:45:00,84.56,84.62,84.45,84.53,248300.0,84.56,84.62,84.45,84.53,248300.0
2010-08-02 15:50:00,84.54,84.61,84.51,84.59,258900.0,84.54,84.61,84.51,84.59,258900.0
2010-08-02 15:55:00,84.6,84.61,84.5,84.57,356900.0,84.6,84.61,84.5,84.57,356900.0
2010-08-03 09:30:00,84.43,84.67,84.11,84.12,275800.0,84.43,84.67,84.11,84.12,275800.0
2010-08-03 09:35:00,84.14,84.18,83.63,83.9,348900.0,84.14,84.18,83.63,83.9,348900.0
2010-08-03 09:40:00,83.92,84.11,83.8,84.04,256800.0,83.92,84.11,83.8,84.04,256800.0
2010-08-03 09:45:00,84.03,84.06,83.91,83.95,157200.0,84.03,84.06,83.91,83.95,157200.0
2010-08-03 09:50:00,83.94,84.0,83.41,83.42,465000.0,83.94,84.0,83.41,83.42,465000.0
2010-08-03 09:55:00,83.42,83.44,83.06,83.18,390600.0,83.42,83.44,83.06,83.18,390600.0
2010-08-03 10:00:00,83.18,83.21,82.8,83.1,472100.0,83.18,83.21,82.8,83.1,472100.0
2010-08-03 10:05:00,83.11,83.65,83.03,83.61,281300.0,83.11,83.65,83.03,83.61,281300.0
2010-08-03 10:10:00,83.62,83.78,83.48,83.67,218100.0,83.62,83.78,83.48,83.67,218100.0
2010-08-03 10:15:00,83.67,83.7,83.42,83.49,122200.0,83.67,83.7,83.42,83.49,122200.0
2010-08-03 10:20:00,83.52,83.61,83.46,83.56,69500.0,83.52,83.61,83.46,83.56,69500.0
2010-08-03 10:25:00,83.55,83.59,83.44,83.45,86800.0,83.55,83.59,83.44,83.45,86800.0
2010-08-03 10:30:00,83.46,83.85,83.41,83.83,152000.0,83.46,83.85,83.41,83.83,152000.0
2010-08-03 10:35:00,83.83,83.88,83.65,83.87,105000.0,83.83,83.88,83.65,83.87,105000.0
2010-08-03 10:40:00,83.87,84.22,83.86,84.19,145800.0,83.87,84.22,83.86,84.19,145800.0
2010-08-03 10:45:00,84.18,84.49,84.18,84.37,189100.0,84.18,84.49,84.18,84.37,189100.0
2010-08-03 10:50:00,84.33,84.39,84.2,84.31,90800.0,84.33,84.39,84.2,84.31,90800.0
2010-08-03 10:55:00,84.33,84.42,84.31,84.34,71700.0,84.33,84.42,84.31,84.34,71700.0
2010-08-03 11:00:00,84.35,84.35,84.19,84.21,63400.0,84.35,84.35,84.19,84.21,63400.0
2010-08-03 11:05:00,84.23,84.45,84.22,84.41,82500.0,84.23,84.45,84.22,84.41,82500.0
2010-08-03 11:10:00,84.43,84.55,84.39,84.55,113700.0,84.43,84.55,84.39,84.55,113700.0
2010-08-03 11:15:00,84.53,84.76,84.4,84.76,163600.0,84.53,84.76,84.4,84.76,163600.0
2010-08-03 11:20:00,84.76,84.97,84.76,84.89,234800.0,84.76,84.97,84.76,84.89,234800.0
2010-08-03 11:25:00,84.9,84.9,84.7,84.75,109100.0,84.9,84.9,84.7,84.75,109100.0
2010-08-03 11:30:00,84.75,84.94,84.75,84.94,83600.0,84.75,84.94,84.75,84.94,83600.0
2010-08-03 11:35:00,84.94,84.99,84.91,84.95,157000.0,84.94,84.99,84.91,84.95,157000.0
2010-08-03 11:40:00,84.95,85.0,84.72,84.76,309700.0,84.95,85.0,84.72,84.76,309700.0
2010-08-03 11:45:00,84.76,84.8,84.62,84.72,90500.0,84.76,84.8,84.62,84.72,90500.0
2010-08-03 11:50:00,84.75,84.97,84.75,84.92,85800.0,84.75,84.97,84.75,84.92,85800.0
2010-08-03 11:55:00,84.93,85.0,84.74,84.8,74300.0,84.93,85.0,84.74,84.8,74300.0
2010-08-03 12:00:00,84.82,84.85,84.7,84.72,65900.0,84.82,84.85,84.7,84.72,65900.0
2010-08-03 12:05:00,84.74,84.86,84.72,84.84,29700.0,84.74,84.86,84.72,84.84,29700.0
2010-08-03 12:10:00,84.84,84.9,84.74,84.74,48100.0,84.84,84.9,84.74,84.74,48100.0
2010-08-03 12:15:00,84.74,84.74,84.1,84.25,203500.0,84.74,84.74,84.1,84.25,203500.0
2010-08-03 12:20:00,84.25,84.55,84.21,84.47,81600.0,84.25,84.55,84.21,84.47,81600.0
2010-08-03 12:25:00,84.47,84.47,84.01,84.18,103200.0,84.47,84.47,84.01,84.18,103200.0
2010-08-03 12:30:00,84.16,84.37,84.15,84.31,48800.0,84.16,84.37,84.15,84.31,48800.0
2010-08-03 12:35:00,84.3,84.62,84.29,84.56,55700.0,84.3,84.62,84.29,84.56,55700.0
2010-08-03 12:40:00,84.55,84.57,84.44,84.49,54700.0,84.55,84.57,84.44,84.49,54700.0
2010-08-03 12:45:00,84.46,84.59,84.41,84.49,41300.0,84.46,84.59,84.41,84.49,41300.0
2010-08-03 12:50:00,84.45,84.58,84.35,84.57,30400.0,84.45,84.58,84.35,84.57,30400.0
2010-08-03 12:55:00,84.57,84.65,84.46,84.46,56100.0,84.57,84.65,84.46,84.46,56100.0
2010-08-03 13:00:00,84.41,84.5,84.33,84.41,50400.0,84.41,84.5,84.33,84.41,50400.0
2010-08-03 13:05:00,84.41,84.5,84.29,84.29,45500.0,84.41,84.5,84.29,84.29,45500.0
2010-08-03 13:10:00,84.31,84.66,84.25,84.62,65300.0,84.31,84.66,84.25,84.62,65300.0
2010-08-03 13:15:00,84.58,84.61,84.5,84.57,34100.0,84.58,84.61,84.5,84.57,34100.0
2010-08-03 13:20:00,84.57,84.66,84.52,84.66,27700.0,84.57,84.66,84.52,84.66,27700.0
2010-08-03 13:25:00,84.66,84.82,84.66,84.75,88800.0,84.66,84.82,84.66,84.75,88800.0
2010-08-03 13:30:00,84.75,84.84,84.64,84.84,54300.0,84.75,84.84,84.64,84.84,54300.0
2010-08-03 13:35:00,84.84,84.89,84.75,84.86,48800.0,84.84,84.89,84.75,84.86,48800.0
2010-08-03 13:40:00,84.88,84.9,84.78,84.8,58500.0,84.88,84.9,84.78,84.8,58500.0
2010-08-03 13:45:00,84.8,84.94,84.8,84.85,33000.0,84.8,84.94,84.8,84.85,33000.0
2010-08-03 13:50:00,84.84,84.85,84.7,84.79,41200.0,84.84,84.85,84.7,84.79,41200.0
2010-08-03 13:55:00,84.79,84.9,84.79,84.86,44300.0,84.79,84.9,84.79,84.86,44300.0
2010-08-03 14:00:00,84.86,84.94,84.79,84.88,53500.0,84.86,84.94,84.79,84.88,53500.0
2010-08-03 14:05:00,84.87,84.95,84.85,84.95,43900.0,84.87,84.95,84.85,84.95,43900.0
2010-08-03 14:10:00,84.93,84.97,84.9,84.96,81700.0,84.93,84.97,84.9,84.96,81700.0
2010-08-03 14:15:00,84.96,85.23,84.94,85.11,335300.0,84.96,85.23,84.94,85.11,335300.0
2010-08-03 14:20:00,85.14,85.25,85.05,85.06,102800.0,85.14,85.25,85.05,85.06,102800.0
2010-08-03 14:25:00,85.06,85.26,85.0,85.26,109500.0,85.06,85.26,85.0,85.26,109500.0
2010-08-03 14:30:00,85.25,85.28,85.14,85.15,120400.0,85.25,85.28,85.14,85.15,120400.0
2010-08-03 14:35:00,85.16,85.25,85.06,85.25,81700.0,85.16,85.25,85.06,85.25,81700.0
2010-08-03 14:40:00,85.22,85.29,85.16,85.18,76600.0,85.22,85.29,85.16,85.18,76600.0
2010-08-03 14:45:00,85.18,85.35,85.15,85.26,93800.0,85.18,85.35,85.15,85.26,93800.0
2010-08-03 14:50:00,85.25,85.26,85.08,85.15,63600.0,85.25,85.26,85.08,85.15,63600.0
2010-08-03 14:55:00,85.15,85.25,85.05,85.18,60200.0,85.15,85.25,85.05,85.18,60200.0
2010-08-03 15:00:00,85.19,85.23,85.12,85.17,44000.0,85.19,85.23,85.12,85.17,44000.0
2010-08-03 15:05:00,85.21,85.23,85.12,85.19,54500.0,85.21,85.23,85.12,85.19,54500.0
2010-08-03 15:10:00,85.2,85.25,85.14,85.14,81900.0,85.2,85.25,85.14,85.14,81900.0
2010-08-03 15:15:00,85.16,85.25,85.11,85.11,75800.0,85.16,85.25,85.11,85.11,75800.0
2010-08-03 15:20:00,85.1,85.1,84.61,84.63,243600.0,85.1,85.1,84.61,84.63,243600.0
2010-08-03 15:25:00,84.64,84.69,84.37,84.6,201700.0,84.64,84.69,84.37,84.6,201700.0
2010-08-03 15:30:00,84.59,84.77,84.58,84.66,85500.0,84.59,84.77,84.58,84.66,85500.0
2010-08-03 15:35:00,84.65,84.73,84.57,84.72,55500.0,84.65,84.73,84.57,84.72,55500.0
2010-08-03 15:40:00,84.71,84.8,84.5,84.6,113100.0,84.71,84.8,84.5,84.6,113100.0
2010-08-03 15:45:00,84.6,84.72,84.45,84.6,160600.0,84.6,84.72,84.45,84.6,160600.0
2010-08-03 15:50:00,84.61,84.79,84.61,84.7,180700.0,84.61,84.79,84.61,84.7,180700.0
2010-08-03 15:55:00,84.69,84.79,84.66,84.79,188600.0,84.69,84.79,84.66,84.79,188600.0
2010-08-04 09:30:00,85.41,85.78,85.07,85.75,382100.0,85.41,85.78,85.07,85.75,382100.0
2010-08-04 09:35:00,85.77,85.95,85.6,85.79,358500.0,85.77,85.95,85.6,85.79,358500.0
2010-08-04 09:40:00,85.79,85.96,85.65,85.96,270700.0,85.79,85.96,85.65,85.96,270700.0
2010-08-04 09:45:00,85.95,86.06,85.65,85.82,334800.0,85.95,86.06,85.65,85.82,334800.0
2010-08-04 09:50:00,85.82,85.82,85.51,85.61,192500.0,85.82,85.82,85.51,85.61,192500.0
2010-08-04 09:55:00,85.61,85.69,85.28,85.39,256000.0,85.61,85.69,85.28,85.39,256000.0
2010-08-04 10:00:00,85.44,85.74,85.3,85.39,191600.0,85.44,85.74,85.3,85.39,191600.0
2010-08-04 10:05:00,85.38,85.6,85.31,85.6,138700.0,85.38,85.6,85.31,85.6,138700.0
2010-08-04 10:10:00,85.6,85.65,85.3,85.64,172800.0,85.6,85.65,85.3,85.64,172800.0
2010-08-04 10:15:00,85.63,85.85,85.52,85.54,317300.0,85.63,85.85,85.52,85.54,317300.0
2010-08-04 10:20:00,85.55,85.6,85.4,85.42,259100.0,85.55,85.6,85.4,85.42,259100.0
2010-08-04 10:25:00,85.42,85.5,85.4,85.45,159900.0,85.42,85.5,85.4,85.45,159900.0
2010-08-04 10:30:00,85.45,85.55,85.41,85.45,160700.0,85.45,85.55,85.41,85.45,160700.0
2010-08-04 10:35:00,85.43,85.59,85.4,85.54,315300.0,85.43,85.59,85.4,85.54,315300.0
2010-08-04 10:40:00,85.54,85.84,85.52,85.74,180100.0,85.54,85.84,85.52,85.74,180100.0
2010-08-04 10:45:00,85.77,85.87,85.67,85.76,157900.0,85.77,85.87,85.67,85.76,157900.0
2010-08-04 10:50:00,85.75,85.94,85.69,85.86,140900.0,85.75,85.94,85.69,85.86,140900.0
2010-08-04 10:55:00,85.88,86.0,85.81,85.97,144100.0,85.88,86.0,85.81,85.97,144100.0
2010-08-04 11:00:00,85.98,86.08,85.73,85.77,217200.0,85.98,86.08,85.73,85.77,217200.0
2010-08-04 11:05:00,85.76,86.11,85.76,85.91,165500.0,85.76,86.11,85.76,85.91,165500.0
2010-08-04 11:10:00,85.91,86.21,85.86,86.18,183900.0,85.91,86.21,85.86,86.18,183900.0
2010-08-04 11:15:00,86.18,86.22,85.9,85.96,157000.0,86.18,86.22,85.9,85.96,157000.0
2010-08-04 11:20:00,85.94,86.13,85.9,86.08,130900.0,85.94,86.13,85.9,86.08,130900.0
2010-08-04 11:25:00,86.06,86.23,86.06,86.18,151300.0,86.06,86.23,86.06,86.18,151300.0
2010-08-04 11:30:00,86.18,86.24,86.0,86.23,237100.0,86.18,86.24,86.0,86.23,237100.0
2010-08-04 11:35:00,86.23,86.41,86.21,86.32,230000.0,86.23,86.41,86.21,86.32,230000.0
2010-08-04 11:40:00,86.32,86.39,86.18,86.32,277300.0,86.32,86.39,86.18,86.32,277300.0
2010-08-04 11:45:00,86.31,86.32,86.23,86.26,116800.0,86.31,86.32,86.23,86.26,116800.0
2010-08-04 11:50:00,86.26,86.39,86.23,86.36,123900.0,86.26,86.39,86.23,86.36,123900.0
2010-08-04 11:55:00,86.33,86.38,86.17,86.22,183300.0,86.33,86.38,86.17,86.22,183300.0
2010-08-04 12:00:00,86.24,86.43,86.23,86.42,110500.0,86.24,86.43,86.23,86.42,110500.0
2010-08-04 12:05:00,86.43,86.43,86.18,86.18,112000.0,86.43,86.43,86.18,86.18,112000.0
2010-08-04 12:10:00,86.19,86.32,86.14,86.25,136400.0,86.19,86.32,86.14,86.25,136400.0
2010-08-04 12:15:00,86.24,86.31,86.17,86.27,41000.0,86.24,86.31,86.17,86.27,41000.0
2010-08-04 12:20:00,86.28,86.49,86.28,86.38,148100.0,86.28,86.49,86.28,86.38,148100.0
2010-08-04 12:25:00,86.39,86.45,86.34,86.36,87100.0,86.39,86.45,86.34,86.36,87100.0
2010-08-04 12:30:00,86.36,86.76,86.35,86.73,244300.0,86.36,86.76,86.35,86.73,244300.0
2010-08-04 12:35:00,86.76,86.91,86.63,86.74,212100.0,86.76,86.91,86.63,86.74,212100.0
2010-08-04 12:40:00,86.73,86.76,86.58,86.69,91200.0,86.73,86.76,86.58,86.69,91200.0
2010-08-04 12:45:00,86.68,86.75,86.5,86.52,91900.0,86.68,86.75,86.5,86.52,91900.0
2010-08-04 12:50:00,86.5,86.75,86.5,86.75,87800.0,86.5,86.75,86.5,86.75,87800.0
2010-08-04 12:55:00,86.73,86.78,86.56,86.6,59600.0,86.73,86.78,86.56,86.6,59600.0
2010-08-04 13:00:00,86.63,86.81,86.62,86.75,53500.0,86.63,86.81,86.62,86.75,53500.0
2010-08-04 13:05:00,86.76,86.77,86.36,86.39,105900.0,86.76,86.77,86.36,86.39,105900.0
2010-08-04 13:10:00,86.39,86.4,86.29,86.35,72000.0,86.39,86.4,86.29,86.35,72000.0
2010-08-04 13:15:00,86.35,86.47,86.35,86.43,47600.0,86.35,86.47,86.35,86.43,47600.0
2010-08-04 13:20:00,86.43,86.55,86.31,86.31,66300.0,86.43,86.55,86.31,86.31,66300.0
2010-08-04 13:25:00,86.33,86.44,86.3,86.35,74300.0,86.33,86.44,86.3,86.35,74300.0
2010-08-04 13:30:00,86.35,86.4,86.22,86.35,75500.0,86.35,86.4,86.22,86.35,75500.0
2010-08-04 13:35:00,86.34,86.43,86.3,86.39,43200.0,86.34,86.43,86.3,86.39,43200.0
2010-08-04 13:40:00,86.41,86.45,86.35,86.39,53900.0,86.41,86.45,86.35,86.39,53900.0
2010-08-04 13:45:00,86.39,86.42,86.31,86.34,74500.0,86.39,86.42,86.31,86.34,74500.0
2010-08-04 13:50:00,86.34,86.37,86.26,86.26,64000.0,86.34,86.37,86.26,86.26,64000.0
2010-08-04 13:55:00,86.25,86.35,86.17,86.35,77600.0,86.25,86.35,86.17,86.35,77600.0
2010-08-04 14:00:00,86.34,86.67,86.27,86.62,93200.0,86.34,86.67,86.27,86.62,93200.0
2010-08-04 14:05:00,86.62,86.67,86.5,86.56,55400.0,86.62,86.67,86.5,86.56,55400.0
2010-08-04 14:10:00,86.57,86.67,86.56,86.58,56400.0,86.57,86.67,86.56,86.58,56400.0
2010-08-04 14:15:00,86.58,86.73,86.58,86.66,83500.0,86.58,86.73,86.58,86.66,83500.0
2010-08-04 14:20:00,86.67,86.67,86.51,86.64,91200.0,86.67,86.67,86.51,86.64,91200.0
2010-08-04 14:25:00,86.64,86.85,86.64,86.85,97400.0,86.64,86.85,86.64,86.85,97400.0
2010-08-04 14:30:00,86.85,86.85,86.72,86.74,115200.0,86.85,86.85,86.72,86.74,115200.0
2010-08-04 14:35:00,86.76,86.8,86.66,86.68,82700.0,86.76,86.8,86.66,86.68,82700.0
2010-08-04 14:40:00,86.69,86.78,86.67,86.75,119600.0,86.69,86.78,86.67,86.75,119600.0
2010-08-04 14:45:00,86.75,86.83,86.72,86.81,141800.0,86.75,86.83,86.72,86.81,141800.0
2010-08-04 14:50:00,86.82,86.83,86.57,86.71,146500.0,86.82,86.83,86.57,86.71,146500.0
2010-08-04 14:55:00,86.72,86.8,86.69,86.74,101400.0,86.72,86.8,86.69,86.74,101400.0
2010-08-04 15:00:00,86.73,86.74,86.53,86.7,97300.0,86.73,86.74,86.53,86.7,97300.0
2010-08-04 15:05:00,86.7,86.75,86.6,86.69,110200.0,86.7,86.75,86.6,86.69,110200.0
2010-08-04 15:10:00,86.68,86.73,86.63,86.7,78600.0,86.68,86.73,86.63,86.7,78600.0
2010-08-04 15:15:00,86.7,86.72,86.63,86.69,107800.0,86.7,86.72,86.63,86.69,107800.0
2010-08-04 15:20:00,86.67,86.71,86.64,86.68,89100.0,86.67,86.71,86.64,86.68,89100.0
2010-08-04 15:25:00,86.66,86.72,86.64,86.7,95100.0,86.66,86.72,86.64,86.7,95100.0
2010-08-04 15:30:00,86.69,86.74,86.67,86.7,142100.0,86.69,86.74,86.67,86.7,142100.0
2010-08-04 15:35:00,86.71,86.74,86.65,86.72,80400.0,86.71,86.74,86.65,86.72,80400.0
2010-08-04 15:40:00,86.71,86.75,86.63,86.65,114800.0,86.71,86.75,86.63,86.65,114800.0
2010-08-04 15:45:00,86.66,86.68,86.52,86.56,211900.0,86.66,86.68,86.52,86.56,211900.0
2010-08-04 15:50:00,86.56,86.74,86.56,86.66,230100.0,86.56,86.74,86.56,86.66,230100.0
2010-08-04 15:55:00,86.67,86.72,86.58,86.6,293700.0,86.67,86.72,86.58,86.6,293700.0
2010-08-05 09:30:00,86.25,86.46,85.8,85.89,337300.0,86.25,86.46,85.8,85.89,337300.0
2010-08-05 09:35:00,85.89,86.1,85.81,85.98,300700.0,85.89,86.1,85.81,85.98,300700.0
2010-08-05 09:40:00,85.98,86.14,85.75,85.9,169800.0,85.98,86.14,85.75,85.9,169800.0
2010-08-05 09:45:00,85.9,85.96,85.6,85.61,215500.0,85.9,85.96,85.6,85.61,215500.0
2010-08-05 09:50:00,85.61,86.0,85.54,85.97,226900.0,85.61,86.0,85.54,85.97,226900.0
2010-08-05 09:55:00,85.97,86.02,85.6,85.6,160900.0,85.97,86.02,85.6,85.6,160900.0
2010-08-05 10:00:00,85.6,85.78,85.6,85.69,100500.0,85.6,85.78,85.6,85.69,100500.0
2010-08-05 10:05:00,85.7,85.84,85.6,85.68,98200.0,85.7,85.84,85.6,85.68,98200.0
2010-08-05 10:10:00,85.68,85.9,85.66,85.83,93500.0,85.68,85.9,85.66,85.83,93500.0
2010-08-05 10:15:00,85.8,85.88,85.62,85.67,110400.0,85.8,85.88,85.62,85.67,110400.0
2010-08-05 10:20:00,85.66,85.86,85.66,85.81,91600.0,85.66,85.86,85.66,85.81,91600.0
2010-08-05 10:25:00,85.8,85.86,85.57,85.79,167800.0,85.8,85.86,85.57,85.79,167800.0
2010-08-05 10:30:00,85.77,85.9,85.75,85.81,85800.0,85.77,85.9,85.75,85.81,85800.0
2010-08-05 10:35:00,85.85,85.86,85.72,85.83,53800.0,85.85,85.86,85.72,85.83,53800.0
2010-08-05 10:40:00,85.83,85.9,85.77,85.77,48400.0,85.83,85.9,85.77,85.77,48400.0
2010-08-05 10:45:00,85.78,85.81,85.72,85.74,55000.0,85.78,85.81,85.72,85.74,55000.0
2010-08-05 10:50:00,85.77,85.81,85.31,85.34,266600.0,85.77,85.81,85.31,85.34,266600.0
2010-08-05 10:55:00,85.37,85.48,85.0,85.2,322300.0,85.37,85.48,85.0,85.2,322300.0
2010-08-05 11:00:00,85.2,85.24,85.0,85.02,137600.0,85.2,85.24,85.0,85.02,137600.0
2010-08-05 11:05:00,85.01,85.3,84.85,85.3,247800.0,85.01,85.3,84.85,85.3,247800.0
2010-08-05 11:10:00,85.31,85.39,85.11,85.18,118000.0,85.31,85.39,85.11,85.18,118000.0
2010-08-05 11:15:00,85.16,85.25,85.06,85.2,91300.0,85.16,85.25,85.06,85.2,91300.0
2010-08-05 11:20:00,85.24,85.4,85.2,85.21,117200.0,85.24,85.4,85.2,85.21,117200.0
2010-08-05 11:25:00,85.2,85.4,85.2,85.4,39400.0,85.2,85.4,85.2,85.4,39400.0
2010-08-05 11:30:00,85.39,85.4,85.15,85.16,55700.0,85.39,85.4,85.15,85.16,55700.0
2010-08-05 11:35:00,85.16,85.16,84.95,84.96,93000.0,85.16,85.16,84.95,84.96,93000.0
2010-08-05 11:40:00,84.96,85.25,84.95,85.06,133200.0,84.96,85.25,84.95,85.06,133200.0
2010-08-05 11:45:00,85.09,85.18,85.05,85.15,50400.0,85.09,85.18,85.05,85.15,50400.0
2010-08-05 11:50:00,85.14,85.21,85.08,85.2,44900.0,85.14,85.21,85.08,85.2,44900.0
2010-08-05 11:55:00,85.2,85.27,85.1,85.12,67200.0,85.2,85.27,85.1,85.12,67200.0
2010-08-05 12:00:00,85.15,85.29,85.11,85.28,37500.0,85.15,85.29,85.11,85.28,37500.0
2010-08-05 12:05:00,85.3,85.35,85.16,85.32,61900.0,85.3,85.35,85.16,85.32,61900.0
2010-08-05 12:10:00,85.32,85.38,85.22,85.36,40100.0,85.32,85.38,85.22,85.36,40100.0
2010-08-05 12:15:00,85.36,85.54,85.34,85.54,74900.0,85.36,85.54,85.34,85.54,74900.0
2010-08-05 12:20:00,85.52,85.64,85.48,85.55,57000.0,85.52,85.64,85.48,85.55,57000.0
2010-08-05 12:25:00,85.56,85.63,85.51,85.52,27500.0,85.56,85.63,85.51,85.52,27500.0
2010-08-05 12:30:00,85.55,85.64,85.47,85.58,52200.0,85.55,85.64,85.47,85.58,52200.0
2010-08-05 12:35:00,85.6,85.7,85.52,85.6,56700.0,85.6,85.7,85.52,85.6,56700.0
2010-08-05 12:40:00,85.63,85.65,85.45,85.5,37600.0,85.63,85.65,85.45,85.5,37600.0
2010-08-05 12:45:00,85.51,85.75,85.51,85.73,91400.0,85.51,85.75,85.51,85.73,91400.0
2010-08-05 12:50:00,85.72,85.74,85.66,85.71,25500.0,85.72,85.74,85.66,85.71,25500.0
2010-08-05 12:55:00,85.71,85.84,85.69,85.82,52100.0,85.71,85.84,85.69,85.82,52100.0
2010-08-05 13:00:00,85.81,85.85,85.69,85.73,57100.0,85.81,85.85,85.69,85.73,57100.0
2010-08-05 13:05:00,85.73,85.75,85.53,85.55,40500.0,85.73,85.75,85.53,85.55,40500.0
2010-08-05 13:10:00,85.54,85.61,85.39,85.45,86800.0,85.54,85.61,85.39,85.45,86800.0
2010-08-05 13:15:00,85.46,85.58,85.41,85.48,34400.0,85.46,85.58,85.41,85.48,34400.0
2010-08-05 13:20:00,85.47,85.57,85.46,85.57,35300.0,85.47,85.57,85.46,85.57,35300.0
2010-08-05 13:25:00,85.56,85.7,85.54,85.63,31500.0,85.56,85.7,85.54,85.63,31500.0
2010-08-05 13:30:00,85.64,85.74,85.63,85.67,42700.0,85.64,85.74,85.63,85.67,42700.0
2010-08-05 13:35:00,85.68,85.7,85.61,85.63,51300.0,85.68,85.7,85.61,85.63,51300.0
2010-08-05 13:40:00,85.63,85.78,85.61,85.68,46800.0,85.63,85.78,85.61,85.68,46800.0
2010-08-05 13:45:00,85.7,85.78,85.62,85.63,29500.0,85.7,85.78,85.62,85.63,29500.0
2010-08-05 13:50:00,85.66,85.77,85.66,85.75,29600.0,85.66,85.77,85.66,85.75,29600.0
2010-08-05 13:55:00,85.77,85.96,85.76,85.94,108900.0,85.77,85.96,85.76,85.94,108900.0
2010-08-05 14:00:00,85.96,86.02,85.9,86.0,145500.0,85.96,86.02,85.9,86.0,145500.0
2010-08-05 14:05:00,86.0,86.02,85.97,86.0,67200.0,86.0,86.02,85.97,86.0,67200.0
2010-08-05 14:10:00,85.99,86.16,85.99,86.09,90300.0,85.99,86.16,85.99,86.09,90300.0
2010-08-05 14:15:00,86.07,86.23,86.07,86.16,71300.0,86.07,86.23,86.07,86.16,71300.0
2010-08-05 14:20:00,86.18,86.2,86.03,86.04,63300.0,86.18,86.2,86.03,86.04,63300.0
2010-08-05 14:25:00,86.05,86.05,85.89,85.89,91900.0,86.05,86.05,85.89,85.89,91900.0
2010-08-05 14:30:00,85.89,85.92,85.63,85.69,82300.0,85.89,85.92,85.63,85.69,82300.0
2010-08-05 14:35:00,85.7,85.79,85.67,85.76,44900.0,85.7,85.79,85.67,85.76,44900.0
2010-08-05 14:40:00,85.77,85.89,85.73,85.76,34400.0,85.77,85.89,85.73,85.76,34400.0
2010-08-05 14:45:00,85.78,85.9,85.76,85.87,29700.0,85.78,85.9,85.76,85.87,29700.0
2010-08-05 14:50:00,85.85,85.86,85.69,85.74,46700.0,85.85,85.86,85.69,85.74,46700.0
2010-08-05 14:55:00,85.76,85.77,85.58,85.69,79300.0,85.76,85.77,85.58,85.69,79300.0
2010-08-05 15:00:00,85.66,85.88,85.6,85.79,84600.0,85.66,85.88,85.6,85.79,84600.0
2010-08-05 15:05:00,85.8,85.81,85.68,85.73,75500.0,85.8,85.81,85.68,85.73,75500.0
2010-08-05 15:10:00,85.72,85.82,85.72,85.74,70900.0,85.72,85.82,85.72,85.74,70900.0
2010-08-05 15:15:00,85.73,85.75,85.65,85.73,66600.0,85.73,85.75,85.65,85.73,66600.0
2010-08-05 15:20:00,85.73,85.75,85.68,85.69,78900.0,85.73,85.75,85.68,85.69,78900.0
2010-08-05 15:25:00,85.66,85.69,85.47,85.48,112900.0,85.66,85.69,85.47,85.48,112900.0
2010-08-05 15:30:00,85.48,85.6,85.46,85.5,100000.0,85.48,85.6,85.46,85.5,100000.0
2010-08-05 15:35:00,85.5,85.58,85.5,85.51,99300.0,85.5,85.58,85.5,85.51,99300.0
2010-08-05 15:40:00,85.52,85.54,85.45,85.5,118200.0,85.52,85.54,85.45,85.5,118200.0
2010-08-05 15:45:00,85.51,85.52,85.4,85.45,174500.0,85.51,85.52,85.4,85.45,174500.0
2010-08-05 15:50:00,85.44,85.57,85.43,85.5,257700.0,85.44,85.57,85.43,85.5,257700.0
2010-08-05 15:55:00,85.52,85.59,85.41,85.59,208600.0,85.52,85.59,85.41,85.59,208600.0
2010-08-06 09:30:00,84.67,85.22,84.33,85.2,292100.0,84.67,85.22,84.33,85.2,292100.0
2010-08-06 09:35:00,85.2,85.75,84.87,85.6,220100.0,85.2,85.75,84.87,85.6,220100.0
2010-08-06 09:40:00,85.58,85.92,85.54,85.81,177600.0,85.58,85.92,85.54,85.81,177600.0
2010-08-06 09:45:00,85.81,85.99,85.74,85.79,122500.0,85.81,85.99,85.74,85.79,122500.0
2010-08-06 09:50:00,85.76,86.18,85.74,85.9,206600.0,85.76,86.18,85.74,85.9,206600.0
2010-08-06 09:55:00,85.87,86.3,85.69,86.3,196500.0,85.87,86.3,85.69,86.3,196500.0
2010-08-06 10:00:00,86.3,86.45,86.18,86.27,156800.0,86.3,86.45,86.18,86.27,156800.0
2010-08-06 10:05:00,86.27,86.45,86.12,86.28,119700.0,86.27,86.45,86.12,86.28,119700.0
2010-08-06 10:10:00,86.25,86.27,86.15,86.26,81600.0,86.25,86.27,86.15,86.26,81600.0
2010-08-06 10:15:00,86.28,86.4,86.24,86.34,107700.0,86.28,86.4,86.24,86.34,107700.0
2010-08-06 10:20:00,86.36,86.4,86.15,86.29,85900.0,86.36,86.4,86.15,86.29,85900.0
2010-08-06 10:25:00,86.32,86.47,86.19,86.37,120600.0,86.32,86.47,86.19,86.37,120600.0
2010-08-06 10:30:00,86.32,86.39,86.15,86.31,94200.0,86.32,86.39,86.15,86.31,94200.0
2010-08-06 10:35:00,86.35,86.41,86.14,86.17,101800.0,86.35,86.41,86.14,86.17,101800.0
2010-08-06 10:40:00,86.17,86.17,85.51,85.51,264000.0,86.17,86.17,85.51,85.51,264000.0
2010-08-06 10:45:00,85.53,85.55,85.0,85.1,207400.0,85.53,85.55,85.0,85.1,207400.0
2010-08-06 10:50:00,85.1,85.21,84.8,85.12,215300.0,85.1,85.21,84.8,85.12,215300.0
2010-08-06 10:55:00,85.15,85.19,84.5,84.71,188000.0,85.15,85.19,84.5,84.71,188000.0
2010-08-06 11:00:00,84.69,84.88,84.64,84.84,142300.0,84.69,84.88,84.64,84.84,142300.0
2010-08-06 11:05:00,84.84,84.85,84.56,84.73,108600.0,84.84,84.85,84.56,84.73,108600.0
2010-08-06 11:10:00,84.73,84.88,84.72,84.86,83500.0,84.73,84.88,84.72,84.86,83500.0
2010-08-06 11:15:00,84.86,85.08,84.78,84.92,104100.0,84.86,85.08,84.78,84.92,104100.0
2010-08-06 11:20:00,84.91,85.24,84.91,85.1,84000.0,84.91,85.24,84.91,85.1,84000.0
2010-08-06 11:25:00,85.11,85.18,85.01,85.11,43100.0,85.11,85.18,85.01,85.11,43100.0
2010-08-06 11:30:00,85.14,85.27,85.07,85.16,87000.0,85.14,85.27,85.07,85.16,87000.0
2010-08-06 11:35:00,85.18,85.35,85.18,85.33,63500.0,85.18,85.35,85.18,85.33,63500.0
2010-08-06 11:40:00,85.33,85.47,85.26,85.4,72800.0,85.33,85.47,85.26,85.4,72800.0
2010-08-06 11:45:00,85.4,85.43,85.18,85.29,55600.0,85.4,85.43,85.18,85.29,55600.0
2010-08-06 11:50:00,85.31,85.51,85.29,85.51,52000.0,85.31,85.51,85.29,85.51,52000.0
2010-08-06 11:55:00,85.51,85.52,85.15,85.33,95700.0,85.51,85.52,85.15,85.33,95700.0
2010-08-06 12:00:00,85.35,85.39,85.26,85.32,44800.0,85.35,85.39,85.26,85.32,44800.0
2010-08-06 12:05:00,85.35,85.55,85.35,85.5,56100.0,85.35,85.55,85.35,85.5,56100.0
2010-08-06 12:10:00,85.47,85.54,85.37,85.44,33200.0,85.47,85.54,85.37,85.44,33200.0
2010-08-06 12:15:00,85.41,85.53,85.4,85.49,36000.0,85.41,85.53,85.4,85.49,36000.0
2010-08-06 12:20:00,85.5,85.52,85.38,85.46,46500.0,85.5,85.52,85.38,85.46,46500.0
2010-08-06 12:25:00,85.42,85.46,85.28,85.32,47900.0,85.42,85.46,85.28,85.32,47900.0
2010-08-06 12:30:00,85.32,85.43,85.28,85.37,23900.0,85.32,85.43,85.28,85.37,23900.0
2010-08-06 12:35:00,85.36,85.52,85.33,85.52,19300.0,85.36,85.52,85.33,85.52,19300.0
2010-08-06 12:40:00,85.52,85.78,85.51,85.73,95300.0,85.52,85.78,85.51,85.73,95300.0
2010-08-06 12:45:00,85.74,85.92,85.74,85.86,51900.0,85.74,85.92,85.74,85.86,51900.0
2010-08-06 12:50:00,85.88,86.01,85.86,85.93,61500.0,85.88,86.01,85.86,85.93,61500.0
2010-08-06 12:55:00,85.94,85.94,85.72,85.75,39900.0,85.94,85.94,85.72,85.75,39900.0
2010-08-06 13:00:00,85.8,85.99,85.79,85.95,53600.0,85.8,85.99,85.79,85.95,53600.0
2010-08-06 13:05:00,85.93,85.94,85.68,85.71,34700.0,85.93,85.94,85.68,85.71,34700.0
2010-08-06 13:10:00,85.75,85.88,85.68,85.86,32900.0,85.75,85.88,85.68,85.86,32900.0
2010-08-06 13:15:00,85.87,85.97,85.8,85.97,34300.0,85.87,85.97,85.8,85.97,34300.0
2010-08-06 13:20:00,85.93,86.06,85.92,85.98,60000.0,85.93,86.06,85.92,85.98,60000.0
2010-08-06 13:25:00,85.95,86.01,85.9,86.0,31500.0,85.95,86.01,85.9,86.0,31500.0
2010-08-06 13:30:00,85.97,86.09,85.92,86.0,50700.0,85.97,86.09,85.92,86.0,50700.0
2010-08-06 13:35:00,85.98,86.08,85.94,85.95,39100.0,85.98,86.08,85.94,85.95,39100.0
2010-08-06 13:40:00,85.95,86.03,85.92,86.0,51900.0,85.95,86.03,85.92,86.0,51900.0
2010-08-06 13:45:00,85.99,86.07,85.92,85.94,91300.0,85.99,86.07,85.92,85.94,91300.0
2010-08-06 13:50:00,85.94,85.98,85.85,85.91,41000.0,85.94,85.98,85.85,85.91,41000.0
2010-08-06 13:55:00,85.92,86.04,85.92,85.97,41300.0,85.92,86.04,85.92,85.97,41300.0
2010-08-06 14:00:00,85.97,86.01,85.83,85.96,65100.0,85.97,86.01,85.83,85.96,65100.0
2010-08-06 14:05:00,86.0,86.04,85.93,86.04,33800.0,86.0,86.04,85.93,86.04,33800.0
2010-08-06 14:10:00,86.04,86.04,85.92,86.01,38600.0,86.04,86.04,85.92,86.01,38600.0
2010-08-06 14:15:00,86.0,86.06,85.89,86.02,48100.0,86.0,86.06,85.89,86.02,48100.0
2010-08-06 14:20:00,86.03,86.04,85.94,86.02,31600.0,86.03,86.04,85.94,86.02,31600.0
2010-08-06 14:25:00,86.02,86.15,86.0,86.15,77000.0,86.02,86.15,86.0,86.15,77000.0
2010-08-06 14:30:00,86.13,86.27,86.12,86.14,120100.0,86.13,86.27,86.12,86.14,120100.0
2010-08-06 14:35:00,86.14,86.3,86.12,86.26,91500.0,86.14,86.3,86.12,86.26,91500.0
2010-08-06 14:40:00,86.25,86.33,86.22,86.28,74400.0,86.25,86.33,86.22,86.28,74400.0
2010-08-06 14:45:00,86.29,86.52,86.27,86.42,214600.0,86.29,86.52,86.27,86.42,214600.0
2010-08-06 14:50:00,86.41,86.57,86.35,86.35,159500.0,86.41,86.57,86.35,86.35,159500.0
2010-08-06 14:55:00,86.37,86.55,86.3,86.5,119000.0,86.37,86.55,86.3,86.5,119000.0
2010-08-06 15:00:00,86.5,86.6,86.36,86.39,151100.0,86.5,86.6,86.36,86.39,151100.0
2010-08-06 15:05:00,86.38,86.5,86.36,86.46,103000.0,86.38,86.5,86.36,86.46,103000.0
2010-08-06 15:10:00,86.48,86.57,86.37,86.43,149900.0,86.48,86.57,86.37,86.43,149900.0
2010-08-06 15:15:00,86.48,86.52,86.42,86.5,87000.0,86.48,86.52,86.42,86.5,87000.0
2010-08-06 15:20:00,86.5,86.55,86.46,86.53,162500.0,86.5,86.55,86.46,86.53,162500.0
2010-08-06 15:25:00,86.54,86.55,86.47,86.52,253700.0,86.54,86.55,86.47,86.52,253700.0
2010-08-06 15:30:00,86.54,86.55,86.45,86.54,149700.0,86.54,86.55,86.45,86.54,149700.0
2010-08-06 15:35:00,86.53,86.56,86.48,86.51,251300.0,86.53,86.56,86.48,86.51,251300.0
2010-08-06 15:40:00,86.52,86.55,86.47,86.55,149800.0,86.52,86.55,86.47,86.55,149800.0
2010-08-06 15:45:00,86.55,86.6,86.45,86.51,380000.0,86.55,86.6,86.45,86.51,380000.0
2010-08-06 15:50:00,86.52,86.56,86.32,86.44,172900.0,86.52,86.56,86.32,86.44,172900.0
2010-08-06 15:55:00,86.44,86.54,86.41,86.46,230400.0,86.44,86.54,86.41,86.46,230400.0
2010-08-09 09:30:00,87.46,88.0,87.41,87.81,425100.0,87.46,88.0,87.41,87.81,425100.0
2010-08-09 09:35:00,87.82,87.85,87.5,87.72,345400.0,87.82,87.85,87.5,87.72,345400.0
2010-08-09 09:40:00,87.69,87.78,87.27,87.46,262900.0,87.69,87.78,87.27,87.46,262900.0
2010-08-09 09:45:00,87.46,87.58,87.34,87.38,185800.0,87.46,87.58,87.34,87.38,185800.0
2010-08-09 09:50:00,87.38,87.4,86.74,86.88,320100.0,87.38,87.4,86.74,86.88,320100.0
2010-08-09 09:55:00,86.87,87.0,86.7,86.9,219300.0,86.87,87.0,86.7,86.9,219300.0
2010-08-09 10:00:00,86.9,87.17,86.89,87.09,153400.0,86.9,87.17,86.89,87.09,153400.0
2010-08-09 10:05:00,87.09,87.45,87.07,87.2,151700.0,87.09,87.45,87.07,87.2,151700.0
2010-08-09 10:10:00,87.23,87.42,87.08,87.2,118600.0,87.23,87.42,87.08,87.2,118600.0
2010-08-09 10:15:00,87.22,87.49,87.21,87.37,92400.0,87.22,87.49,87.21,87.37,92400.0
2010-08-09 10:20:00,87.36,87.39,87.1,87.17,147300.0,87.36,87.39,87.1,87.17,147300.0
2010-08-09 10:25:00,87.16,87.16,87.03,87.04,99300.0,87.16,87.16,87.03,87.04,99300.0
2010-08-09 10:30:00,87.06,87.18,87.05,87.07,87100.0,87.06,87.18,87.05,87.07,87100.0
2010-08-09 10:35:00,87.08,87.15,87.0,87.07,130100.0,87.08,87.15,87.0,87.07,130100.0
2010-08-09 10:40:00,87.08,87.12,87.03,87.04,104000.0,87.08,87.12,87.03,87.04,104000.0
2010-08-09 10:45:00,87.04,87.15,87.02,87.13,80900.0,87.04,87.15,87.02,87.13,80900.0
2010-08-09 10:50:00,87.15,87.18,87.04,87.04,61300.0,87.15,87.18,87.04,87.04,61300.0
2010-08-09 10:55:00,87.05,87.09,87.0,87.03,250300.0,87.05,87.09,87.0,87.03,250300.0
2010-08-09 11:00:00,87.05,87.07,87.01,87.06,61700.0,87.05,87.07,87.01,87.06,61700.0
2010-08-09 11:05:00,87.05,87.09,86.98,87.07,205200.0,87.05,87.09,86.98,87.07,205200.0
2010-08-09 11:10:00,87.06,87.1,87.01,87.06,92300.0,87.06,87.1,87.01,87.06,92300.0
2010-08-09 11:15:00,87.07,87.13,87.04,87.05,90400.0,87.07,87.13,87.04,87.05,90400.0
2010-08-09 11:20:00,87.05,87.1,87.02,87.04,54100.0,87.05,87.1,87.02,87.04,54100.0
2010-08-09 11:25:00,87.03,87.05,87.02,87.04,53500.0,87.03,87.05,87.02,87.04,53500.0
2010-08-09 11:30:00,87.03,87.09,87.02,87.06,70000.0,87.03,87.09,87.02,87.06,70000.0
2010-08-09 11:35:00,87.08,87.08,87.03,87.03,84500.0,87.08,87.08,87.03,87.03,84500.0
2010-08-09 11:40:00,87.03,87.06,87.03,87.05,31900.0,87.03,87.06,87.03,87.05,31900.0
2010-08-09 11:45:00,87.06,87.08,87.04,87.05,34100.0,87.06,87.08,87.04,87.05,34100.0
2010-08-09 11:50:00,87.05,87.06,87.02,87.04,60900.0,87.05,87.06,87.02,87.04,60900.0
2010-08-09 11:55:00,87.04,87.3,86.7,87.26,526200.0,87.04,87.3,86.7,87.26,526200.0
2010-08-09 12:00:00,87.24,87.68,87.22,87.66,225600.0,87.24,87.68,87.22,87.66,225600.0
2010-08-09 12:05:00,87.67,87.74,87.46,87.54,151300.0,87.67,87.74,87.46,87.54,151300.0
2010-08-09 12:10:00,87.51,87.72,87.5,87.6,97200.0,87.51,87.72,87.5,87.6,97200.0
2010-08-09 12:15:00,87.62,87.71,87.46,87.46,101100.0,87.62,87.71,87.46,87.46,101100.0
2010-08-09 12:20:00,87.44,87.47,87.34,87.39,72800.0,87.44,87.47,87.34,87.39,72800.0
2010-08-09 12:25:00,87.4,87.69,87.36,87.66,62500.0,87.4,87.69,87.36,87.66,62500.0
2010-08-09 12:30:00,87.69,87.69,87.53,87.53,36800.0,87.69,87.69,87.53,87.53,36800.0
2010-08-09 12:35:00,87.53,87.55,87.42,87.43,38400.0,87.53,87.55,87.42,87.43,38400.0
2010-08-09 12:40:00,87.43,87.45,87.27,87.41,89000.0,87.43,87.45,87.27,87.41,89000.0
2010-08-09 12:45:00,87.37,87.48,87.36,87.48,24300.0,87.37,87.48,87.36,87.48,24300.0
2010-08-09 12:50:00,87.5,87.65,87.44,87.65,36400.0,87.5,87.65,87.44,87.65,36400.0
2010-08-09 12:55:00,87.65,87.72,87.6,87.63,63500.0,87.65,87.72,87.6,87.63,63500.0
2010-08-09 13:00:00,87.64,87.79,87.63,87.72,88600.0,87.64,87.79,87.63,87.72,88600.0
2010-08-09 13:05:00,87.74,87.74,87.62,87.63,46500.0,87.74,87.74,87.62,87.63,46500.0
2010-08-09 13:10:00,87.64,87.75,87.61,87.63,33800.0,87.64,87.75,87.61,87.63,33800.0
2010-08-09 13:15:00,87.63,87.75,87.63,87.73,38800.0,87.63,87.75,87.63,87.73,38800.0
2010-08-09 13:20:00,87.74,87.74,87.5,87.51,54300.0,87.74,87.74,87.5,87.51,54300.0
2010-08-09 13:25:00,87.51,87.58,87.5,87.51,42400.0,87.51,87.58,87.5,87.51,42400.0
2010-08-09 13:30:00,87.51,87.58,87.45,87.54,42100.0,87.51,87.58,87.45,87.54,42100.0
2010-08-09 13:35:00,87.54,87.67,87.52,87.66,29100.0,87.54,87.67,87.52,87.66,29100.0
2010-08-09 13:40:00,87.66,87.67,87.57,87.63,52800.0,87.66,87.67,87.57,87.63,52800.0
2010-08-09 13:45:00,87.61,87.72,87.41,87.47,86000.0,87.61,87.72,87.41,87.47,86000.0
2010-08-09 13:50:00,87.47,87.61,87.44,87.6,70300.0,87.47,87.61,87.44,87.6,70300.0
2010-08-09 13:55:00,87.59,87.6,87.44,87.46,25700.0,87.59,87.6,87.44,87.46,25700.0
2010-08-09 14:00:00,87.47,87.59,87.46,87.57,31100.0,87.47,87.59,87.46,87.57,31100.0
2010-08-09 14:05:00,87.57,87.65,87.56,87.63,29500.0,87.57,87.65,87.56,87.63,29500.0
2010-08-09 14:10:00,87.63,87.72,87.63,87.72,51000.0,87.63,87.72,87.63,87.72,51000.0
2010-08-09 14:15:00,87.72,87.72,87.68,87.71,47000.0,87.72,87.72,87.68,87.71,47000.0
2010-08-09 14:20:00,87.71,87.8,87.69,87.79,94200.0,87.71,87.8,87.69,87.79,94200.0
2010-08-09 14:25:00,87.79,87.8,87.72,87.77,57300.0,87.79,87.8,87.72,87.77,57300.0
2010-08-09 14:30:00,87.76,87.93,87.76,87.9,121500.0,87.76,87.93,87.76,87.9,121500.0
2010-08-09 14:35:00,87.9,87.9,87.78,87.81,91200.0,87.9,87.9,87.78,87.81,91200.0
2010-08-09 14:40:00,87.8,87.95,87.77,87.81,126600.0,87.8,87.95,87.77,87.81,126600.0
2010-08-09 14:45:00,87.82,87.9,87.81,87.88,110400.0,87.82,87.9,87.81,87.88,110400.0
2010-08-09 14:50:00,87.87,87.88,87.77,87.77,110200.0,87.87,87.88,87.77,87.77,110200.0
2010-08-09 14:55:00,87.77,87.81,87.75,87.8,73700.0,87.77,87.81,87.75,87.8,73700.0
2010-08-09 15:00:00,87.79,87.79,87.64,87.66,91400.0,87.79,87.79,87.64,87.66,91400.0
2010-08-09 15:05:00,87.65,87.68,87.52,87.57,120400.0,87.65,87.68,87.52,87.57,120400.0
2010-08-09 15:10:00,87.57,87.61,87.51,87.54,67200.0,87.57,87.61,87.51,87.54,67200.0
2010-08-09 15:15:00,87.52,87.59,87.5,87.53,55200.0,87.52,87.59,87.5,87.53,55200.0
2010-08-09 15:20:00,87.54,87.63,87.52,87.53,71300.0,87.54,87.63,87.52,87.53,71300.0
2010-08-09 15:25:00,87.54,87.57,87.47,87.55,112700.0,87.54,87.57,87.47,87.55,112700.0
2010-08-09 15:30:00,87.54,87.64,87.45,87.49,84400.0,87.54,87.64,87.45,87.49,84400.0
2010-08-09 15:35:00,87.47,87.58,87.41,87.5,105500.0,87.47,87.58,87.41,87.5,105500.0
2010-08-09 15:40:00,87.5,87.57,87.46,87.54,93600.0,87.5,87.57,87.46,87.54,93600.0
2010-08-09 15:45:00,87.54,87.61,87.48,87.49,131100.0,87.54,87.61,87.48,87.49,131100.0
2010-08-09 15:50:00,87.5,87.6,87.46,87.5,155200.0,87.5,87.6,87.46,87.5,155200.0
2010-08-09 15:55:00,87.49,87.58,87.49,87.55,175500.0,87.49,87.58,87.49,87.55,175500.0
2010-08-10 09:30:00,86.5,86.64,85.75,86.14,393400.0,86.5,86.64,85.75,86.14,393400.0
2010-08-10 09:35:00,86.13,86.22,85.8,86.02,191600.0,86.13,86.22,85.8,86.02,191600.0
2010-08-10 09:40:00,86.02,86.1,85.62,85.99,194800.0,86.02,86.1,85.62,85.99,194800.0
2010-08-10 09:45:00,85.98,86.35,85.8,86.2,168100.0,85.98,86.35,85.8,86.2,168100.0
2010-08-10 09:50:00,86.18,86.3,85.95,86.2,150900.0,86.18,86.3,85.95,86.2,150900.0
2010-08-10 09:55:00,86.23,86.47,86.13,86.47,124300.0,86.23,86.47,86.13,86.47,124300.0
2010-08-10 10:00:00,86.47,86.69,86.42,86.57,148200.0,86.47,86.69,86.42,86.57,148200.0
2010-08-10 10:05:00,86.59,86.73,86.4,86.7,120600.0,86.59,86.73,86.4,86.7,120600.0
2010-08-10 10:10:00,86.66,87.0,86.61,86.84,145000.0,86.66,87.0,86.61,86.84,145000.0
2010-08-10 10:15:00,86.85,86.92,86.77,86.88,87700.0,86.85,86.92,86.77,86.88,87700.0
2010-08-10 10:20:00,86.87,86.92,86.76,86.87,82600.0,86.87,86.92,86.76,86.87,82600.0
2010-08-10 10:25:00,86.89,86.9,86.67,86.73,109100.0,86.89,86.9,86.67,86.73,109100.0
2010-08-10 10:30:00,86.72,86.74,86.37,86.43,136600.0,86.72,86.74,86.37,86.43,136600.0
2010-08-10 10:35:00,86.44,86.54,86.37,86.53,68600.0,86.44,86.54,86.37,86.53,68600.0
2010-08-10 10:40:00,86.5,86.6,86.45,86.48,71500.0,86.5,86.6,86.45,86.48,71500.0
2010-08-10 10:45:00,86.5,86.53,86.3,86.32,87600.0,86.5,86.53,86.3,86.32,87600.0
2010-08-10 10:50:00,86.31,86.49,86.3,86.42,50000.0,86.31,86.49,86.3,86.42,50000.0
2010-08-10 10:55:00,86.41,86.47,86.34,86.41,50000.0,86.41,86.47,86.34,86.41,50000.0
2010-08-10 11:00:00,86.4,86.54,86.37,86.4,84200.0,86.4,86.54,86.37,86.4,84200.0
2010-08-10 11:05:00,86.41,86.46,86.37,86.39,36000.0,86.41,86.46,86.37,86.39,36000.0
2010-08-10 11:10:00,86.39,86.48,86.37,86.41,77800.0,86.39,86.48,86.37,86.41,77800.0
2010-08-10 11:15:00,86.41,86.47,86.38,86.43,51100.0,86.41,86.47,86.38,86.43,51100.0
2010-08-10 11:20:00,86.43,86.46,86.4,86.44,52700.0,86.43,86.46,86.4,86.44,52700.0
2010-08-10 11:25:00,86.44,86.63,86.4,86.62,49800.0,86.44,86.63,86.4,86.62,49800.0
2010-08-10 11:30:00,86.62,86.8,86.54,86.74,74800.0,86.62,86.8,86.54,86.74,74800.0
2010-08-10 11:35:00,86.73,86.81,86.73,86.81,67200.0,86.73,86.81,86.73,86.81,67200.0
2010-08-10 11:40:00,86.79,86.8,86.63,86.74,65700.0,86.79,86.8,86.63,86.74,65700.0
2010-08-10 11:45:00,86.75,86.77,86.61,86.66,45400.0,86.75,86.77,86.61,86.66,45400.0
2010-08-10 11:50:00,86.66,86.79,86.61,86.76,36400.0,86.66,86.79,86.61,86.76,36400.0
2010-08-10 11:55:00,86.76,86.81,86.72,86.74,77200.0,86.76,86.81,86.72,86.74,77200.0
2010-08-10 12:00:00,86.72,86.78,86.64,86.68,45600.0,86.72,86.78,86.64,86.68,45600.0
2010-08-10 12:05:00,86.71,86.79,86.67,86.75,45400.0,86.71,86.79,86.67,86.75,45400.0
2010-08-10 12:10:00,86.75,86.8,86.72,86.77,84100.0,86.75,86.8,86.72,86.77,84100.0
2010-08-10 12:15:00,86.79,86.82,86.73,86.77,57400.0,86.79,86.82,86.73,86.77,57400.0
2010-08-10 12:20:00,86.77,86.84,86.75,86.79,74000.0,86.77,86.84,86.75,86.79,74000.0
2010-08-10 12:25:00,86.8,86.82,86.78,86.8,45800.0,86.8,86.82,86.78,86.8,45800.0
2010-08-10 12:30:00,86.81,86.81,86.65,86.72,47700.0,86.81,86.81,86.65,86.72,47700.0
2010-08-10 12:35:00,86.72,86.72,86.66,86.7,54900.0,86.72,86.72,86.66,86.7,54900.0
2010-08-10 12:40:00,86.7,86.7,86.67,86.7,66400.0,86.7,86.7,86.67,86.7,66400.0
2010-08-10 12:45:00,86.7,86.7,86.66,86.69,61300.0,86.7,86.7,86.66,86.69,61300.0
2010-08-10 12:50:00,86.69,86.73,86.65,86.67,57500.0,86.69,86.73,86.65,86.67,57500.0
2010-08-10 12:55:00,86.68,86.81,86.03,86.81,61300.0,86.68,86.81,86.03,86.81,61300.0
2010-08-10 13:00:00,86.78,86.9,86.76,86.87,83300.0,86.78,86.9,86.76,86.87,83300.0
2010-08-10 13:05:00,86.86,86.86,86.75,86.76,61800.0,86.86,86.86,86.75,86.76,61800.0
2010-08-10 13:10:00,86.77,86.79,86.69,86.76,61100.0,86.77,86.79,86.69,86.76,61100.0
2010-08-10 13:15:00,86.75,86.8,86.58,86.61,53700.0,86.75,86.8,86.58,86.61,53700.0
2010-08-10 13:20:00,86.62,86.62,86.47,86.54,84300.0,86.62,86.62,86.47,86.54,84300.0
2010-08-10 13:25:00,86.54,86.58,86.33,86.35,76100.0,86.54,86.58,86.33,86.35,76100.0
2010-08-10 13:30:00,86.36,86.56,86.3,86.53,65800.0,86.36,86.56,86.3,86.53,65800.0
2010-08-10 13:35:00,86.55,86.72,86.55,86.63,63000.0,86.55,86.72,86.55,86.63,63000.0
2010-08-10 13:40:00,86.63,86.72,86.61,86.71,58800.0,86.63,86.72,86.61,86.71,58800.0
2010-08-10 13:45:00,86.71,86.8,86.55,86.69,56200.0,86.71,86.8,86.55,86.69,56200.0
2010-08-10 13:50:00,86.68,86.8,86.68,86.76,35900.0,86.68,86.8,86.68,86.76,35900.0
2010-08-10 13:55:00,86.76,86.81,86.7,86.8,62200.0,86.76,86.81,86.7,86.8,62200.0
2010-08-10 14:00:00,86.8,86.81,86.75,86.79,85200.0,86.8,86.81,86.75,86.79,85200.0
2010-08-10 14:05:00,86.8,86.81,86.64,86.71,55900.0,86.8,86.81,86.64,86.71,55900.0
2010-08-10 14:10:00,86.69,86.81,86.65,86.8,25400.0,86.69,86.81,86.65,86.8,25400.0
2010-08-10 14:15:00,86.8,87.1,86.6,86.83,233900.0,86.8,87.1,86.6,86.83,233900.0
2010-08-10 14:20:00,86.88,87.25,86.84,87.09,332400.0,86.88,87.25,86.84,87.09,332400.0
2010-08-10 14:25:00,87.06,87.12,86.88,87.08,103000.0,87.06,87.12,86.88,87.08,103000.0
2010-08-10 14:30:00,87.08,87.57,87.07,87.51,227300.0,87.08,87.57,87.07,87.51,227300.0
2010-08-10 14:35:00,87.52,87.97,87.38,87.92,244300.0,87.52,87.97,87.38,87.92,244300.0
2010-08-10 14:40:00,87.93,88.0,87.83,87.9,333200.0,87.93,88.0,87.83,87.9,333200.0
2010-08-10 14:45:00,87.92,88.25,87.83,88.24,400200.0,87.92,88.25,87.83,88.24,400200.0
2010-08-10 14:50:00,88.25,88.32,87.87,87.96,257900.0,88.25,88.32,87.87,87.96,257900.0
2010-08-10 14:55:00,87.99,88.02,87.76,87.84,148500.0,87.99,88.02,87.76,87.84,148500.0
2010-08-10 15:00:00,87.84,88.07,87.8,88.0,128400.0,87.84,88.07,87.8,88.0,128400.0
2010-08-10 15:05:00,88.01,88.1,87.9,88.06,138000.0,88.01,88.1,87.9,88.06,138000.0
2010-08-10 15:10:00,88.08,88.1,87.77,87.85,138500.0,88.08,88.1,87.77,87.85,138500.0
2010-08-10 15:15:00,87.85,87.96,87.65,87.75,172600.0,87.85,87.96,87.65,87.75,172600.0
2010-08-10 15:20:00,87.75,87.77,87.52,87.57,146600.0,87.75,87.77,87.52,87.57,146600.0
2010-08-10 15:25:00,87.57,87.77,87.54,87.76,208500.0,87.57,87.77,87.54,87.76,208500.0
2010-08-10 15:30:00,87.76,87.81,87.65,87.78,148500.0,87.76,87.81,87.65,87.78,148500.0
2010-08-10 15:35:00,87.79,87.99,87.71,87.84,128200.0,87.79,87.99,87.71,87.84,128200.0
2010-08-10 15:40:00,87.84,88.0,87.84,87.94,141700.0,87.84,88.0,87.84,87.94,141700.0
2010-08-10 15:45:00,87.96,88.0,87.9,87.94,157100.0,87.96,88.0,87.9,87.94,157100.0
2010-08-10 15:50:00,87.95,88.0,87.85,87.91,183300.0,87.95,88.0,87.85,87.91,183300.0
2010-08-10 15:55:00,87.91,87.91,87.76,87.87,246300.0,87.91,87.91,87.76,87.87,246300.0
2010-08-11 09:30:00,85.77,85.89,85.25,85.36,476700.0,85.77,85.89,85.25,85.36,476700.0
2010-08-11 09:35:00,85.36,86.1,85.22,86.03,361600.0,85.36,86.1,85.22,86.03,361600.0
2010-08-11 09:40:00,86.03,86.35,85.81,86.11,375000.0,86.03,86.35,85.81,86.11,375000.0
2010-08-11 09:45:00,86.09,86.14,85.75,85.98,226300.0,86.09,86.14,85.75,85.98,226300.0
2010-08-11 09:50:00,85.96,85.96,85.72,85.77,190300.0,85.96,85.96,85.72,85.77,190300.0
2010-08-11 09:55:00,85.75,85.95,85.7,85.93,170500.0,85.75,85.95,85.7,85.93,170500.0
2010-08-11 10:00:00,85.91,85.93,85.7,85.82,276300.0,85.91,85.93,85.7,85.82,276300.0
2010-08-11 10:05:00,85.83,85.83,85.6,85.6,283300.0,85.83,85.83,85.6,85.6,283300.0
2010-08-11 10:10:00,85.62,85.65,85.25,85.63,315500.0,85.62,85.65,85.25,85.63,315500.0
2010-08-11 10:15:00,85.62,85.65,85.45,85.46,250200.0,85.62,85.65,85.45,85.46,250200.0
2010-08-11 10:20:00,85.45,85.58,85.35,85.48,157800.0,85.45,85.58,85.35,85.48,157800.0
2010-08-11 10:25:00,85.46,85.5,85.39,85.44,99600.0,85.46,85.5,85.39,85.44,99600.0
2010-08-11 10:30:00,85.43,85.58,85.4,85.52,123200.0,85.43,85.58,85.4,85.52,123200.0
2010-08-11 10:35:00,85.52,85.55,85.45,85.51,84800.0,85.52,85.55,85.45,85.51,84800.0
2010-08-11 10:40:00,85.53,85.61,85.4,85.41,146200.0,85.53,85.61,85.4,85.41,146200.0
2010-08-11 10:45:00,85.41,85.45,85.32,85.38,205400.0,85.41,85.45,85.32,85.38,205400.0
2010-08-11 10:50:00,85.37,85.37,85.02,85.03,225700.0,85.37,85.37,85.02,85.03,225700.0
2010-08-11 10:55:00,85.03,85.05,84.51,84.68,459200.0,85.03,85.05,84.51,84.68,459200.0
2010-08-11 11:00:00,84.69,84.73,84.24,84.28,288400.0,84.69,84.73,84.24,84.28,288400.0
2010-08-11 11:05:00,84.3,84.41,83.91,83.97,302900.0,84.3,84.41,83.91,83.97,302900.0
2010-08-11 11:10:00,83.95,84.29,83.45,84.29,598400.0,83.95,84.29,83.45,84.29,598400.0
2010-08-11 11:15:00,84.29,84.38,83.82,83.85,246000.0,84.29,84.38,83.82,83.85,246000.0
2010-08-11 11:20:00,83.86,84.35,83.86,84.25,270900.0,83.86,84.35,83.86,84.25,270900.0
2010-08-11 11:25:00,84.25,84.38,84.09,84.34,113500.0,84.25,84.38,84.09,84.34,113500.0
2010-08-11 11:30:00,84.34,84.6,84.31,84.38,119500.0,84.34,84.6,84.31,84.38,119500.0
2010-08-11 11:35:00,84.38,84.47,84.35,84.42,77000.0,84.38,84.47,84.35,84.42,77000.0
2010-08-11 11:40:00,84.45,84.49,84.35,84.35,60100.0,84.45,84.49,84.35,84.35,60100.0
2010-08-11 11:45:00,84.35,84.35,84.11,84.25,75600.0,84.35,84.35,84.11,84.25,75600.0
2010-08-11 11:50:00,84.24,84.27,84.0,84.01,69100.0,84.24,84.27,84.0,84.01,69100.0
2010-08-11 11:55:00,84.01,84.06,83.87,83.97,97900.0,84.01,84.06,83.87,83.97,97900.0
2010-08-11 12:00:00,83.97,84.19,83.96,84.15,76200.0,83.97,84.19,83.96,84.15,76200.0
2010-08-11 12:05:00,84.14,84.5,84.14,84.45,87500.0,84.14,84.5,84.14,84.45,87500.0
2010-08-11 12:10:00,84.44,84.45,84.34,84.4,48200.0,84.44,84.45,84.34,84.4,48200.0
2010-08-11 12:15:00,84.38,84.43,83.98,84.04,132100.0,84.38,84.43,83.98,84.04,132100.0
2010-08-11 12:20:00,84.04,84.05,83.8,83.91,122900.0,84.04,84.05,83.8,83.91,122900.0
2010-08-11 12:25:00,83.91,83.93,83.83,83.89,37300.0,83.91,83.93,83.83,83.89,37300.0
2010-08-11 12:30:00,83.89,84.11,83.89,84.05,41800.0,83.89,84.11,83.89,84.05,41800.0
2010-08-11 12:35:00,84.05,84.05,83.84,83.89,45600.0,84.05,84.05,83.84,83.89,45600.0
2010-08-11 12:40:00,83.85,83.89,83.61,83.61,115200.0,83.85,83.89,83.61,83.61,115200.0
2010-08-11 12:45:00,83.61,83.64,83.5,83.6,145000.0,83.61,83.64,83.5,83.6,145000.0
2010-08-11 12:50:00,83.57,83.58,83.5,83.51,101900.0,83.57,83.58,83.5,83.51,101900.0
2010-08-11 12:55:00,83.51,83.65,83.44,83.65,204100.0,83.51,83.65,83.44,83.65,204100.0
2010-08-11 13:00:00,83.63,83.96,83.63,83.96,68000.0,83.63,83.96,83.63,83.96,68000.0
2010-08-11 13:05:00,83.96,84.25,83.96,84.09,100800.0,83.96,84.25,83.96,84.09,100800.0
2010-08-11 13:10:00,84.11,84.17,84.0,84.14,71100.0,84.11,84.17,84.0,84.14,71100.0
2010-08-11 13:15:00,84.12,84.31,84.12,84.29,72000.0,84.12,84.31,84.12,84.29,72000.0
2010-08-11 13:20:00,84.31,84.34,84.12,84.16,53500.0,84.31,84.34,84.12,84.16,53500.0
2010-08-11 13:25:00,84.16,84.23,84.16,84.21,26000.0,84.16,84.23,84.16,84.21,26000.0
2010-08-11 13:30:00,84.2,84.24,84.15,84.18,37400.0,84.2,84.24,84.15,84.18,37400.0
2010-08-11 13:35:00,84.17,84.17,83.98,84.03,71800.0,84.17,84.17,83.98,84.03,71800.0
2010-08-11 13:40:00,84.03,84.15,84.02,84.05,38400.0,84.03,84.15,84.02,84.05,38400.0
2010-08-11 13:45:00,84.04,84.04,83.9,83.93,53100.0,84.04,84.04,83.9,83.93,53100.0
2010-08-11 13:50:00,83.93,83.99,83.79,83.8,48100.0,83.93,83.99,83.79,83.8,48100.0
2010-08-11 13:55:00,83.81,83.99,83.8,83.96,35000.0,83.81,83.99,83.8,83.96,35000.0
2010-08-11 14:00:00,83.96,84.08,83.93,84.04,65400.0,83.96,84.08,83.93,84.04,65400.0
2010-08-11 14:05:00,84.03,84.04,83.88,83.89,46500.0,84.03,84.04,83.88,83.89,46500.0
2010-08-11 14:10:00,83.91,84.01,83.87,83.94,35800.0,83.91,84.01,83.87,83.94,35800.0
2010-08-11 14:15:00,83.94,83.97,83.85,83.97,38700.0,83.94,83.97,83.85,83.97,38700.0
2010-08-11 14:20:00,83.97,84.05,83.9,83.92,67100.0,83.97,84.05,83.9,83.92,67100.0
2010-08-11 14:25:00,83.91,84.1,83.91,84.0,51400.0,83.91,84.1,83.91,84.0,51400.0
2010-08-11 14:30:00,84.0,84.06,83.85,84.05,67500.0,84.0,84.06,83.85,84.05,67500.0
2010-08-11 14:35:00,84.05,84.07,83.88,83.88,59400.0,84.05,84.07,83.88,83.88,59400.0
2010-08-11 14:40:00,83.88,83.89,83.68,83.7,109900.0,83.88,83.89,83.68,83.7,109900.0
2010-08-11 14:45:00,83.71,83.86,83.66,83.85,69500.0,83.71,83.86,83.66,83.85,69500.0
2010-08-11 14:50:00,83.84,83.86,83.65,83.69,77200.0,83.84,83.86,83.65,83.69,77200.0
2010-08-11 14:55:00,83.69,83.77,83.66,83.76,80700.0,83.69,83.77,83.66,83.76,80700.0
2010-08-11 15:00:00,83.77,83.83,83.72,83.83,79800.0,83.77,83.83,83.72,83.83,79800.0
2010-08-11 15:05:00,83.83,83.99,83.81,83.95,74300.0,83.83,83.99,83.81,83.95,74300.0
2010-08-11 15:10:00,83.95,84.08,83.94,84.04,104100.0,83.95,84.08,83.94,84.04,104100.0
2010-08-11 15:15:00,84.05,84.08,83.84,83.99,109600.0,84.05,84.08,83.84,83.99,109600.0
2010-08-11 15:20:00,83.99,84.14,83.82,83.84,120100.0,83.99,84.14,83.82,83.84,120100.0
2010-08-11 15:25:00,83.85,84.05,83.83,84.0,95300.0,83.85,84.05,83.83,84.0,95300.0
2010-08-11 15:30:00,84.0,84.25,83.95,84.23,136800.0,84.0,84.25,83.95,84.23,136800.0
2010-08-11 15:35:00,84.23,84.39,84.15,84.35,192800.0,84.23,84.39,84.15,84.35,192800.0
2010-08-11 15:40:00,84.37,84.44,84.2,84.24,156900.0,84.37,84.44,84.2,84.24,156900.0
2010-08-11 15:45:00,84.24,84.37,84.23,84.24,164300.0,84.24,84.37,84.23,84.24,164300.0
2010-08-11 15:50:00,84.24,84.28,84.0,84.08,250700.0,84.24,84.28,84.0,84.08,250700.0
2010-08-11 15:55:00,84.07,84.25,84.07,84.21,236900.0,84.07,84.25,84.07,84.21,236900.0
2010-08-12 09:30:00,81.85,81.85,80.1,81.0,1148800.0,81.85,81.85,80.1,81.0,1148800.0
2010-08-12 09:35:00,81.0,81.33,80.66,81.23,659500.0,81.0,81.33,80.66,81.23,659500.0
2010-08-12 09:40:00,81.23,82.1,81.2,82.09,492900.0,81.23,82.1,81.2,82.09,492900.0
2010-08-12 09:45:00,82.09,82.4,81.84,82.28,392100.0,82.09,82.4,81.84,82.28,392100.0
2010-08-12 09:50:00,82.25,82.41,81.77,82.36,369700.0,82.25,82.41,81.77,82.36,369700.0
2010-08-12 09:55:00,82.34,82.67,82.22,82.39,242800.0,82.34,82.67,82.22,82.39,242800.0
2010-08-12 10:00:00,82.42,82.97,82.39,82.63,248200.0,82.42,82.97,82.39,82.63,248200.0
2010-08-12 10:05:00,82.63,83.38,82.55,83.17,330400.0,82.63,83.38,82.55,83.17,330400.0
2010-08-12 10:10:00,83.17,83.37,82.82,82.88,287200.0,83.17,83.37,82.82,82.88,287200.0
2010-08-12 10:15:00,82.86,83.17,82.68,82.71,202600.0,82.86,83.17,82.68,82.71,202600.0
2010-08-12 10:20:00,82.75,83.0,82.66,82.86,134300.0,82.75,83.0,82.66,82.86,134300.0
2010-08-12 10:25:00,82.88,82.94,82.5,82.64,148300.0,82.88,82.94,82.5,82.64,148300.0
2010-08-12 10:30:00,82.63,82.88,82.53,82.68,102500.0,82.63,82.88,82.53,82.68,102500.0
2010-08-12 10:35:00,82.66,82.76,82.46,82.76,119500.0,82.66,82.76,82.46,82.76,119500.0
2010-08-12 10:40:00,82.74,83.29,82.64,83.26,124400.0,82.74,83.29,82.64,83.26,124400.0
2010-08-12 10:45:00,83.26,83.31,83.15,83.23,87100.0,83.26,83.31,83.15,83.23,87100.0
2010-08-12 10:50:00,83.23,83.85,83.03,83.68,168100.0,83.23,83.85,83.03,83.68,168100.0
2010-08-12 10:55:00,83.68,83.71,83.36,83.47,129100.0,83.68,83.71,83.36,83.47,129100.0
2010-08-12 11:00:00,83.48,83.75,83.43,83.65,105500.0,83.48,83.75,83.43,83.65,105500.0
2010-08-12 11:05:00,83.64,83.78,83.55,83.72,96200.0,83.64,83.78,83.55,83.72,96200.0
2010-08-12 11:10:00,83.72,83.73,83.13,83.39,156000.0,83.72,83.73,83.13,83.39,156000.0
2010-08-12 11:15:00,83.39,83.75,83.39,83.74,95300.0,83.39,83.75,83.39,83.74,95300.0
2010-08-12 11:20:00,83.75,84.05,83.55,83.59,241200.0,83.75,84.05,83.55,83.59,241200.0
2010-08-12 11:25:00,83.6,83.87,83.59,83.77,79900.0,83.6,83.87,83.59,83.77,79900.0
2010-08-12 11:30:00,83.8,83.81,83.55,83.64,107900.0,83.8,83.81,83.55,83.64,107900.0
2010-08-12 11:35:00,83.66,83.73,83.55,83.63,54000.0,83.66,83.73,83.55,83.63,54000.0
2010-08-12 11:40:00,83.63,83.64,83.33,83.48,119900.0,83.63,83.64,83.33,83.48,119900.0
2010-08-12 11:45:00,83.5,83.8,83.5,83.76,83600.0,83.5,83.8,83.5,83.76,83600.0
2010-08-12 11:50:00,83.78,84.11,83.78,83.96,140900.0,83.78,84.11,83.78,83.96,140900.0
2010-08-12 11:55:00,83.97,84.05,83.7,83.74,80700.0,83.97,84.05,83.7,83.74,80700.0
2010-08-12 12:00:00,83.73,83.76,83.43,83.45,128200.0,83.73,83.76,83.43,83.45,128200.0
2010-08-12 12:05:00,83.45,83.46,83.36,83.43,68400.0,83.45,83.46,83.36,83.43,68400.0
2010-08-12 12:10:00,83.42,83.6,83.26,83.53,89800.0,83.42,83.6,83.26,83.53,89800.0
2010-08-12 12:15:00,83.56,83.78,83.53,83.61,78200.0,83.56,83.78,83.53,83.61,78200.0
2010-08-12 12:20:00,83.63,83.67,83.41,83.52,55000.0,83.63,83.67,83.41,83.52,55000.0
2010-08-12 12:25:00,83.54,83.54,83.26,83.28,136300.0,83.54,83.54,83.26,83.28,136300.0
2010-08-12 12:30:00,83.28,83.5,82.94,83.47,246800.0,83.28,83.5,82.94,83.47,246800.0
2010-08-12 12:35:00,83.43,83.48,83.35,83.38,51800.0,83.43,83.48,83.35,83.38,51800.0
2010-08-12 12:40:00,83.37,83.43,83.35,83.42,43200.0,83.37,83.43,83.35,83.42,43200.0
2010-08-12 12:45:00,83.42,83.43,83.3,83.34,53500.0,83.42,83.43,83.3,83.34,53500.0
2010-08-12 12:50:00,83.33,83.4,83.24,83.4,77300.0,83.33,83.4,83.24,83.4,77300.0
2010-08-12 12:55:00,83.41,83.44,83.36,83.42,72000.0,83.41,83.44,83.36,83.42,72000.0
2010-08-12 13:00:00,83.42,83.45,83.12,83.2,91400.0,83.42,83.45,83.12,83.2,91400.0
2010-08-12 13:05:00,83.16,83.23,83.0,83.04,78200.0,83.16,83.23,83.0,83.04,78200.0
2010-08-12 13:10:00,83.03,83.34,82.95,83.27,82100.0,83.03,83.34,82.95,83.27,82100.0
2010-08-12 13:15:00,83.3,83.41,83.2,83.4,41300.0,83.3,83.41,83.2,83.4,41300.0
2010-08-12 13:20:00,83.4,83.41,83.15,83.19,71300.0,83.4,83.41,83.15,83.19,71300.0
2010-08-12 13:25:00,83.17,83.17,82.9,83.09,78500.0,83.17,83.17,82.9,83.09,78500.0
2010-08-12 13:30:00,83.07,83.15,82.94,83.02,78800.0,83.07,83.15,82.94,83.02,78800.0
2010-08-12 13:35:00,82.99,83.22,82.99,83.15,30000.0,82.99,83.22,82.99,83.15,30000.0
2010-08-12 13:40:00,83.17,83.19,82.98,83.02,46100.0,83.17,83.19,82.98,83.02,46100.0
2010-08-12 13:45:00,83.02,83.05,82.84,82.92,51500.0,83.02,83.05,82.84,82.92,51500.0
2010-08-12 13:50:00,82.9,82.98,82.8,82.8,57000.0,82.9,82.98,82.8,82.8,57000.0
2010-08-12 13:55:00,82.8,82.99,82.78,82.93,62700.0,82.8,82.99,82.78,82.93,62700.0
2010-08-12 14:00:00,82.94,83.04,82.87,82.88,62500.0,82.94,83.04,82.87,82.88,62500.0
2010-08-12 14:05:00,82.91,83.09,82.87,83.08,52900.0,82.91,83.09,82.87,83.08,52900.0
2010-08-12 14:10:00,83.06,83.15,83.02,83.04,50300.0,83.06,83.15,83.02,83.04,50300.0
2010-08-12 14:15:00,83.04,83.13,82.97,82.98,36900.0,83.04,83.13,82.97,82.98,36900.0
2010-08-12 14:20:00,82.99,83.02,82.82,82.89,67000.0,82.99,83.02,82.82,82.89,67000.0
2010-08-12 14:25:00,82.9,83.1,82.87,83.01,82200.0,82.9,83.1,82.87,83.01,82200.0
2010-08-12 14:30:00,83.02,83.03,82.8,82.85,58400.0,83.02,83.03,82.8,82.85,58400.0
2010-08-12 14:35:00,82.85,82.87,82.4,82.56,150700.0,82.85,82.87,82.4,82.56,150700.0
2010-08-12 14:40:00,82.54,82.57,82.43,82.52,85400.0,82.54,82.57,82.43,82.52,85400.0
2010-08-12 14:45:00,82.51,82.57,82.46,82.53,105000.0,82.51,82.57,82.46,82.53,105000.0
2010-08-12 14:50:00,82.53,82.86,82.45,82.82,95100.0,82.53,82.86,82.45,82.82,95100.0
2010-08-12 14:55:00,82.82,82.85,82.6,82.61,120700.0,82.82,82.85,82.6,82.61,120700.0
2010-08-12 15:00:00,82.61,82.78,82.6,82.64,179400.0,82.61,82.78,82.6,82.64,179400.0
2010-08-12 15:05:00,82.64,82.73,82.53,82.69,148200.0,82.64,82.73,82.53,82.69,148200.0
2010-08-12 15:10:00,82.69,82.94,82.68,82.85,192100.0,82.69,82.94,82.68,82.85,192100.0
2010-08-12 15:15:00,82.86,82.9,82.67,82.67,118400.0,82.86,82.9,82.67,82.67,118400.0
2010-08-12 15:20:00,82.65,82.91,82.62,82.9,94400.0,82.65,82.91,82.62,82.9,94400.0
2010-08-12 15:25:00,82.89,82.94,82.79,82.89,93500.0,82.89,82.94,82.79,82.89,93500.0
2010-08-12 15:30:00,82.9,83.2,82.89,83.01,177700.0,82.9,83.2,82.89,83.01,177700.0
2010-08-12 15:35:00,83.01,83.02,82.81,82.9,159200.0,83.01,83.02,82.81,82.9,159200.0
2010-08-12 15:40:00,82.9,82.9,82.5,82.68,238900.0,82.9,82.9,82.5,82.68,238900.0
2010-08-12 15:45:00,82.7,82.77,82.5,82.67,174800.0,82.7,82.77,82.5,82.67,174800.0
2010-08-12 15:50:00,82.67,82.75,82.57,82.67,199800.0,82.67,82.75,82.57,82.67,199800.0
2010-08-12 15:55:00,82.67,82.83,82.62,82.66,297900.0,82.67,82.83,82.62,82.66,297900.0
2010-08-13 09:30:00,82.77,83.5,82.65,83.47,239300.0,82.77,83.5,82.65,83.47,239300.0
2010-08-13 09:35:00,83.48,83.49,82.8,82.95,226600.0,83.48,83.49,82.8,82.95,226600.0
2010-08-13 09:40:00,82.94,83.15,82.55,82.74,133600.0,82.94,83.15,82.55,82.74,133600.0
2010-08-13 09:45:00,82.71,82.88,82.18,82.42,203900.0,82.71,82.88,82.18,82.42,203900.0
2010-08-13 09:50:00,82.41,82.43,82.04,82.19,216100.0,82.41,82.43,82.04,82.19,216100.0
2010-08-13 09:55:00,82.24,82.84,82.19,82.73,150900.0,82.24,82.84,82.19,82.73,150900.0
2010-08-13 10:00:00,82.73,82.73,82.46,82.7,100600.0,82.73,82.73,82.46,82.7,100600.0
2010-08-13 10:05:00,82.71,83.05,82.63,82.7,146400.0,82.71,83.05,82.63,82.7,146400.0
2010-08-13 10:10:00,82.71,82.75,82.33,82.54,121200.0,82.71,82.75,82.33,82.54,121200.0
2010-08-13 10:15:00,82.51,82.79,82.41,82.46,92700.0,82.51,82.79,82.41,82.46,92700.0
2010-08-13 10:20:00,82.47,82.66,82.32,82.45,85700.0,82.47,82.66,82.32,82.45,85700.0
2010-08-13 10:25:00,82.42,82.7,82.39,82.63,51600.0,82.42,82.7,82.39,82.63,51600.0
2010-08-13 10:30:00,82.66,82.74,82.4,82.6,84300.0,82.66,82.74,82.4,82.6,84300.0
2010-08-13 10:35:00,82.6,82.75,82.58,82.7,45400.0,82.6,82.75,82.58,82.7,45400.0
2010-08-13 10:40:00,82.71,82.71,82.5,82.55,46300.0,82.71,82.71,82.5,82.55,46300.0
2010-08-13 10:45:00,82.51,82.62,82.4,82.43,46400.0,82.51,82.62,82.4,82.43,46400.0
2010-08-13 10:50:00,82.41,82.52,82.35,82.4,78100.0,82.41,82.52,82.35,82.4,78100.0
2010-08-13 10:55:00,82.42,82.56,82.3,82.46,64600.0,82.42,82.56,82.3,82.46,64600.0
2010-08-13 11:00:00,82.45,82.53,82.34,82.49,56800.0,82.45,82.53,82.34,82.49,56800.0
2010-08-13 11:05:00,82.5,82.64,82.42,82.51,54000.0,82.5,82.64,82.42,82.51,54000.0
2010-08-13 11:10:00,82.52,82.52,82.34,82.51,42500.0,82.52,82.52,82.34,82.51,42500.0
2010-08-13 11:15:00,82.52,82.69,82.48,82.52,41500.0,82.52,82.69,82.48,82.52,41500.0
2010-08-13 11:20:00,82.54,82.65,82.48,82.52,40900.0,82.54,82.65,82.48,82.52,40900.0
2010-08-13 11:25:00,82.54,82.56,82.45,82.51,43900.0,82.54,82.56,82.45,82.51,43900.0
2010-08-13 11:30:00,82.51,82.53,82.43,82.48,98400.0,82.51,82.53,82.43,82.48,98400.0
2010-08-13 11:35:00,82.49,82.54,82.42,82.51,51000.0,82.49,82.54,82.42,82.51,51000.0
2010-08-13 11:40:00,82.49,82.59,82.45,82.59,63500.0,82.49,82.59,82.45,82.59,63500.0
2010-08-13 11:45:00,82.59,82.59,82.46,82.57,31700.0,82.59,82.59,82.46,82.57,31700.0
2010-08-13 11:50:00,82.6,82.6,82.5,82.56,15900.0,82.6,82.6,82.5,82.56,15900.0
2010-08-13 11:55:00,82.58,82.65,82.54,82.58,38000.0,82.58,82.65,82.54,82.58,38000.0
2010-08-13 12:00:00,82.58,82.62,82.54,82.6,10700.0,82.58,82.62,82.54,82.6,10700.0
2010-08-13 12:05:00,82.62,82.87,82.6,82.87,81800.0,82.62,82.87,82.6,82.87,81800.0
2010-08-13 12:10:00,82.86,83.12,82.84,82.95,159400.0,82.86,83.12,82.84,82.95,159400.0
2010-08-13 12:15:00,82.96,83.07,82.94,82.99,70100.0,82.96,83.07,82.94,82.99,70100.0
2010-08-13 12:20:00,82.99,83.0,82.81,82.92,51300.0,82.99,83.0,82.81,82.92,51300.0
2010-08-13 12:25:00,82.91,83.05,82.89,83.03,23400.0,82.91,83.05,82.89,83.03,23400.0
2010-08-13 12:30:00,83.03,83.1,82.86,82.9,48700.0,83.03,83.1,82.86,82.9,48700.0
2010-08-13 12:35:00,82.9,83.07,82.86,83.07,44300.0,82.9,83.07,82.86,83.07,44300.0
2010-08-13 12:40:00,83.07,83.17,83.03,83.17,58900.0,83.07,83.17,83.03,83.17,58900.0
2010-08-13 12:45:00,83.16,83.27,83.11,83.27,74700.0,83.16,83.27,83.11,83.27,74700.0
2010-08-13 12:50:00,83.27,83.35,83.17,83.21,97600.0,83.27,83.35,83.17,83.21,97600.0
2010-08-13 12:55:00,83.22,83.25,82.95,82.95,88200.0,83.22,83.25,82.95,82.95,88200.0
2010-08-13 13:00:00,82.95,83.18,82.92,83.11,93100.0,82.95,83.18,82.92,83.11,93100.0
2010-08-13 13:05:00,83.11,83.11,82.78,82.81,101100.0,83.11,83.11,82.78,82.81,101100.0
2010-08-13 13:10:00,82.81,83.02,82.81,82.98,65100.0,82.81,83.02,82.81,82.98,65100.0
2010-08-13 13:15:00,82.98,83.0,82.91,82.97,37700.0,82.98,83.0,82.91,82.97,37700.0
2010-08-13 13:20:00,82.96,82.97,82.78,82.82,38500.0,82.96,82.97,82.78,82.82,38500.0
2010-08-13 13:25:00,82.83,82.98,82.81,82.95,29100.0,82.83,82.98,82.81,82.95,29100.0
2010-08-13 13:30:00,82.93,82.99,82.9,82.97,21000.0,82.93,82.99,82.9,82.97,21000.0
2010-08-13 13:35:00,82.95,83.08,82.87,83.08,29500.0,82.95,83.08,82.87,83.08,29500.0
2010-08-13 13:40:00,83.08,83.13,83.0,83.09,60200.0,83.08,83.13,83.0,83.09,60200.0
2010-08-13 13:45:00,83.07,83.1,82.98,82.98,37100.0,83.07,83.1,82.98,82.98,37100.0
2010-08-13 13:50:00,82.98,83.13,82.98,83.02,39700.0,82.98,83.13,82.98,83.02,39700.0
2010-08-13 13:55:00,83.02,83.06,82.98,82.99,55500.0,83.02,83.06,82.98,82.99,55500.0
2010-08-13 14:00:00,82.99,83.05,82.93,82.96,48500.0,82.99,83.05,82.93,82.96,48500.0
2010-08-13 14:05:00,82.94,83.0,82.9,82.92,21500.0,82.94,83.0,82.9,82.92,21500.0
2010-08-13 14:10:00,82.94,82.99,82.9,82.9,16900.0,82.94,82.99,82.9,82.9,16900.0
2010-08-13 14:15:00,82.91,82.97,82.9,82.94,23200.0,82.91,82.97,82.9,82.94,23200.0
2010-08-13 14:20:00,82.94,83.04,82.86,83.02,62200.0,82.94,83.04,82.86,83.02,62200.0
2010-08-13 14:25:00,83.01,83.1,82.98,83.07,77300.0,83.01,83.1,82.98,83.07,77300.0
2010-08-13 14:30:00,83.07,83.15,83.04,83.07,56800.0,83.07,83.15,83.04,83.07,56800.0
2010-08-13 14:35:00,83.08,83.11,83.0,83.01,45200.0,83.08,83.11,83.0,83.01,45200.0
2010-08-13 14:40:00,83.05,83.3,83.05,83.28,113300.0,83.05,83.3,83.05,83.28,113300.0
2010-08-13 14:45:00,83.27,83.29,83.07,83.08,58500.0,83.27,83.29,83.07,83.08,58500.0
2010-08-13 14:50:00,83.07,83.27,83.07,83.12,65000.0,83.07,83.27,83.07,83.12,65000.0
2010-08-13 14:55:00,83.1,83.16,83.05,83.1,44300.0,83.1,83.16,83.05,83.1,44300.0
2010-08-13 15:00:00,83.1,83.21,83.09,83.16,54200.0,83.1,83.21,83.09,83.16,54200.0
2010-08-13 15:05:00,83.16,83.2,83.1,83.17,33800.0,83.16,83.2,83.1,83.17,33800.0
2010-08-13 15:10:00,83.18,83.22,83.11,83.14,60600.0,83.18,83.22,83.11,83.14,60600.0
2010-08-13 15:15:00,83.14,83.15,83.1,83.13,31600.0,83.14,83.15,83.1,83.13,31600.0
2010-08-13 15:20:00,83.13,83.27,83.12,83.18,76000.0,83.13,83.27,83.12,83.18,76000.0
2010-08-13 15:25:00,83.18,83.2,83.12,83.13,68200.0,83.18,83.2,83.12,83.13,68200.0
2010-08-13 15:30:00,83.12,83.27,83.01,83.23,110000.0,83.12,83.27,83.01,83.23,110000.0
2010-08-13 15:35:00,83.23,83.23,83.07,83.15,103800.0,83.23,83.23,83.07,83.15,103800.0
2010-08-13 15:40:00,83.15,83.17,83.02,83.04,107000.0,83.15,83.17,83.02,83.04,107000.0
2010-08-13 15:45:00,83.03,83.08,82.74,82.74,266400.0,83.03,83.08,82.74,82.74,266400.0
2010-08-13 15:50:00,82.76,82.92,82.7,82.89,219300.0,82.76,82.92,82.7,82.89,219300.0
2010-08-13 15:55:00,82.89,82.97,82.68,82.82,325900.0,82.89,82.97,82.68,82.82,325900.0
2010-08-16 09:30:00,82.28,82.54,82.11,82.31,179800.0,82.28,82.54,82.11,82.31,179800.0
2010-08-16 09:35:00,82.33,82.65,82.25,82.55,147200.0,82.33,82.65,82.25,82.55,147200.0
2010-08-16 09:40:00,82.6,83.23,82.6,83.01,164700.0,82.6,83.23,82.6,83.01,164700.0
2010-08-16 09:45:00,83.01,84.2,82.95,84.14,385600.0,83.01,84.2,82.95,84.14,385600.0
2010-08-16 09:50:00,84.15,84.15,83.5,83.8,176600.0,84.15,84.15,83.5,83.8,176600.0
2010-08-16 09:55:00,83.81,83.96,83.76,83.77,95600.0,83.81,83.96,83.76,83.77,95600.0
2010-08-16 10:00:00,83.76,84.0,83.6,83.96,140700.0,83.76,84.0,83.6,83.96,140700.0
2010-08-16 10:05:00,83.93,84.14,83.88,84.07,142800.0,83.93,84.14,83.88,84.07,142800.0
2010-08-16 10:10:00,84.05,84.37,83.98,84.03,160600.0,84.05,84.37,83.98,84.03,160600.0
2010-08-16 10:15:00,84.03,84.4,84.03,84.33,95600.0,84.03,84.4,84.03,84.33,95600.0
2010-08-16 10:20:00,84.33,84.45,84.25,84.4,114600.0,84.33,84.45,84.25,84.4,114600.0
2010-08-16 10:25:00,84.38,84.5,84.33,84.42,102800.0,84.38,84.5,84.33,84.42,102800.0
2010-08-16 10:30:00,84.46,84.69,84.43,84.65,145300.0,84.46,84.69,84.43,84.65,145300.0
2010-08-16 10:35:00,84.64,84.9,84.59,84.9,143900.0,84.64,84.9,84.59,84.9,143900.0
2010-08-16 10:40:00,84.9,85.27,84.83,84.94,313900.0,84.9,85.27,84.83,84.94,313900.0
2010-08-16 10:45:00,84.96,85.02,84.8,84.94,178500.0,84.96,85.02,84.8,84.94,178500.0
2010-08-16 10:50:00,84.98,85.11,84.91,85.05,131500.0,84.98,85.11,84.91,85.05,131500.0
2010-08-16 10:55:00,85.07,85.07,84.8,84.87,97200.0,85.07,85.07,84.8,84.87,97200.0
2010-08-16 11:00:00,84.88,84.93,84.58,84.63,79900.0,84.88,84.93,84.58,84.63,79900.0
2010-08-16 11:05:00,84.61,84.7,84.55,84.57,92800.0,84.61,84.7,84.55,84.57,92800.0
2010-08-16 11:10:00,84.57,84.75,84.57,84.72,114900.0,84.57,84.75,84.57,84.72,114900.0
2010-08-16 11:15:00,84.72,84.78,84.63,84.71,53100.0,84.72,84.78,84.63,84.71,53100.0
2010-08-16 11:20:00,84.73,84.85,84.7,84.75,53600.0,84.73,84.85,84.7,84.75,53600.0
2010-08-16 11:25:00,84.75,84.8,84.43,84.51,90700.0,84.75,84.8,84.43,84.51,90700.0
2010-08-16 11:30:00,84.47,84.72,84.46,84.66,70400.0,84.47,84.72,84.46,84.66,70400.0
2010-08-16 11:35:00,84.67,84.75,84.67,84.69,81200.0,84.67,84.75,84.67,84.69,81200.0
2010-08-16 11:40:00,84.66,84.71,84.58,84.62,26000.0,84.66,84.71,84.58,84.62,26000.0
2010-08-16 11:45:00,84.65,84.71,84.6,84.68,27400.0,84.65,84.71,84.6,84.68,27400.0
2010-08-16 11:50:00,84.71,84.75,84.63,84.71,37700.0,84.71,84.75,84.63,84.71,37700.0
2010-08-16 11:55:00,84.73,84.88,84.71,84.82,95000.0,84.73,84.88,84.71,84.82,95000.0
2010-08-16 12:00:00,84.85,84.99,84.83,84.99,64800.0,84.85,84.99,84.83,84.99,64800.0
2010-08-16 12:05:00,84.99,85.14,84.96,84.96,98000.0,84.99,85.14,84.96,84.96,98000.0
2010-08-16 12:10:00,84.97,85.14,84.95,85.13,50400.0,84.97,85.14,84.95,85.13,50400.0
2010-08-16 12:15:00,85.13,85.17,85.05,85.16,50000.0,85.13,85.17,85.05,85.16,50000.0
2010-08-16 12:20:00,85.18,85.24,85.09,85.13,53500.0,85.18,85.24,85.09,85.13,53500.0
2010-08-16 12:25:00,85.13,85.24,85.0,85.22,44800.0,85.13,85.24,85.0,85.22,44800.0
2010-08-16 12:30:00,85.24,85.25,85.16,85.19,47200.0,85.24,85.25,85.16,85.19,47200.0
2010-08-16 12:35:00,85.21,85.27,85.09,85.13,47900.0,85.21,85.27,85.09,85.13,47900.0
2010-08-16 12:40:00,85.1,85.12,85.04,85.11,44600.0,85.1,85.12,85.04,85.11,44600.0
2010-08-16 12:45:00,85.13,85.2,85.08,85.11,37000.0,85.13,85.2,85.08,85.11,37000.0
2010-08-16 12:50:00,85.14,85.14,84.85,84.9,71200.0,85.14,85.14,84.85,84.9,71200.0
2010-08-16 12:55:00,84.91,84.91,84.77,84.82,43600.0,84.91,84.91,84.77,84.82,43600.0
2010-08-16 13:00:00,84.83,84.98,84.81,84.92,54000.0,84.83,84.98,84.81,84.92,54000.0
2010-08-16 13:05:00,84.92,85.03,84.91,85.03,37500.0,84.92,85.03,84.91,85.03,37500.0
2010-08-16 13:10:00,85.04,85.1,85.0,85.06,30400.0,85.04,85.1,85.0,85.06,30400.0
2010-08-16 13:15:00,85.05,85.09,85.0,85.0,22800.0,85.05,85.09,85.0,85.0,22800.0
2010-08-16 13:20:00,85.0,85.0,84.77,84.84,81400.0,85.0,85.0,84.77,84.84,81400.0
2010-08-16 13:25:00,84.83,84.87,84.72,84.75,29200.0,84.83,84.87,84.72,84.75,29200.0
2010-08-16 13:30:00,84.72,84.84,84.72,84.81,27100.0,84.72,84.84,84.72,84.81,27100.0
2010-08-16 13:35:00,84.79,84.8,84.7,84.75,31800.0,84.79,84.8,84.7,84.75,31800.0
2010-08-16 13:40:00,84.74,84.83,84.71,84.75,45300.0,84.74,84.83,84.71,84.75,45300.0
2010-08-16 13:45:00,84.76,84.79,84.57,84.57,62700.0,84.76,84.79,84.57,84.57,62700.0
2010-08-16 13:50:00,84.58,84.59,84.33,84.41,99400.0,84.58,84.59,84.33,84.41,99400.0
2010-08-16 13:55:00,84.41,84.62,84.4,84.58,49000.0,84.41,84.62,84.4,84.58,49000.0
2010-08-16 14:00:00,84.58,84.75,84.58,84.72,57200.0,84.58,84.75,84.58,84.72,57200.0
2010-08-16 14:05:00,84.71,84.75,84.45,84.49,48000.0,84.71,84.75,84.45,84.49,48000.0
2010-08-16 14:10:00,84.48,84.48,84.34,84.35,53700.0,84.48,84.48,84.34,84.35,53700.0
2010-08-16 14:15:00,84.36,84.47,84.3,84.45,51600.0,84.36,84.47,84.3,84.45,51600.0
2010-08-16 14:20:00,84.46,84.6,84.46,84.52,30200.0,84.46,84.6,84.46,84.52,30200.0
2010-08-16 14:25:00,84.51,84.66,84.5,84.59,37000.0,84.51,84.66,84.5,84.59,37000.0
2010-08-16 14:30:00,84.58,84.62,84.37,84.4,33800.0,84.58,84.62,84.37,84.4,33800.0
2010-08-16 14:35:00,84.4,84.5,84.35,84.5,49700.0,84.4,84.5,84.35,84.5,49700.0
2010-08-16 14:40:00,84.48,84.5,84.25,84.34,64800.0,84.48,84.5,84.25,84.34,64800.0
2010-08-16 14:45:00,84.33,84.55,84.29,84.45,70500.0,84.33,84.55,84.29,84.45,70500.0
2010-08-16 14:50:00,84.45,84.46,83.99,84.1,148600.0,84.45,84.46,83.99,84.1,148600.0
2010-08-16 14:55:00,84.07,84.17,83.93,83.96,82300.0,84.07,84.17,83.93,83.96,82300.0
2010-08-16 15:00:00,83.96,84.1,83.89,83.97,107300.0,83.96,84.1,83.89,83.97,107300.0
2010-08-16 15:05:00,83.97,84.02,83.87,83.87,97600.0,83.97,84.02,83.87,83.87,97600.0
2010-08-16 15:10:00,83.87,83.87,83.53,83.65,214000.0,83.87,83.87,83.53,83.65,214000.0
2010-08-16 15:15:00,83.66,83.76,83.62,83.7,93900.0,83.66,83.76,83.62,83.7,93900.0
2010-08-16 15:20:00,83.72,83.74,83.56,83.67,76100.0,83.72,83.74,83.56,83.67,76100.0
2010-08-16 15:25:00,83.67,83.97,83.65,83.89,106600.0,83.67,83.97,83.65,83.89,106600.0
2010-08-16 15:30:00,83.9,83.96,83.74,83.84,66000.0,83.9,83.96,83.74,83.84,66000.0
2010-08-16 15:35:00,83.85,84.32,83.77,84.11,142900.0,83.85,84.32,83.77,84.11,142900.0
2010-08-16 15:40:00,84.11,84.32,84.04,84.32,128500.0,84.11,84.32,84.04,84.32,128500.0
2010-08-16 15:45:00,84.33,84.35,84.15,84.2,132100.0,84.33,84.35,84.15,84.2,132100.0
2010-08-16 15:50:00,84.19,84.33,84.14,84.29,158700.0,84.19,84.33,84.14,84.29,158700.0
2010-08-16 15:55:00,84.3,84.35,84.25,84.35,185500.0,84.3,84.35,84.25,84.35,185500.0
2010-08-17 09:30:00,85.78,85.78,85.37,85.61,298700.0,85.78,85.78,85.37,85.61,298700.0
2010-08-17 09:35:00,85.61,85.78,85.5,85.76,189000.0,85.61,85.78,85.5,85.76,189000.0
2010-08-17 09:40:00,85.75,85.76,85.46,85.58,220000.0,85.75,85.76,85.46,85.58,220000.0
2010-08-17 09:45:00,85.6,85.6,85.06,85.11,214600.0,85.6,85.6,85.06,85.11,214600.0
2010-08-17 09:50:00,85.13,85.4,85.12,85.31,138000.0,85.13,85.4,85.12,85.31,138000.0
2010-08-17 09:55:00,85.3,85.46,85.24,85.45,119500.0,85.3,85.46,85.24,85.45,119500.0
2010-08-17 10:00:00,85.44,85.74,85.4,85.73,167500.0,85.44,85.74,85.4,85.73,167500.0
2010-08-17 10:05:00,85.73,85.74,85.52,85.7,96800.0,85.73,85.74,85.52,85.7,96800.0
2010-08-17 10:10:00,85.7,85.73,85.48,85.58,78200.0,85.7,85.73,85.48,85.58,78200.0
2010-08-17 10:15:00,85.61,85.61,85.32,85.38,83100.0,85.61,85.61,85.32,85.38,83100.0
2010-08-17 10:20:00,85.36,85.57,85.3,85.41,71700.0,85.36,85.57,85.3,85.41,71700.0
2010-08-17 10:25:00,85.46,85.57,85.39,85.4,76500.0,85.46,85.57,85.39,85.4,76500.0
2010-08-17 10:30:00,85.43,85.46,85.25,85.46,67700.0,85.43,85.46,85.25,85.46,67700.0
2010-08-17 10:35:00,85.45,85.45,85.31,85.39,50800.0,85.45,85.45,85.31,85.39,50800.0
2010-08-17 10:40:00,85.41,85.45,85.23,85.26,71700.0,85.41,85.45,85.23,85.26,71700.0
2010-08-17 10:45:00,85.24,85.39,85.2,85.32,109300.0,85.24,85.39,85.2,85.32,109300.0
2010-08-17 10:50:00,85.32,85.49,85.32,85.48,79000.0,85.32,85.49,85.32,85.48,79000.0
2010-08-17 10:55:00,85.49,85.55,85.39,85.44,77500.0,85.49,85.55,85.39,85.44,77500.0
2010-08-17 11:00:00,85.41,85.59,85.4,85.56,75600.0,85.41,85.59,85.4,85.56,75600.0
2010-08-17 11:05:00,85.56,85.68,85.52,85.65,94100.0,85.56,85.68,85.52,85.65,94100.0
2010-08-17 11:10:00,85.65,85.77,85.6,85.77,127000.0,85.65,85.77,85.6,85.77,127000.0
2010-08-17 11:15:00,85.76,85.83,85.59,85.63,117600.0,85.76,85.83,85.59,85.63,117600.0
2010-08-17 11:20:00,85.66,85.73,85.61,85.69,84100.0,85.66,85.73,85.61,85.69,84100.0
2010-08-17 11:25:00,85.69,85.75,85.69,85.72,65900.0,85.69,85.75,85.69,85.72,65900.0
2010-08-17 11:30:00,85.73,85.89,85.7,85.73,122000.0,85.73,85.89,85.7,85.73,122000.0
2010-08-17 11:35:00,85.73,85.9,85.7,85.73,86400.0,85.73,85.9,85.7,85.73,86400.0
2010-08-17 11:40:00,85.74,85.82,85.7,85.7,72700.0,85.74,85.82,85.7,85.7,72700.0
2010-08-17 11:45:00,85.7,85.74,85.67,85.68,113700.0,85.7,85.74,85.67,85.68,113700.0
2010-08-17 11:50:00,85.68,85.71,85.54,85.59,129300.0,85.68,85.71,85.54,85.59,129300.0
2010-08-17 11:55:00,85.58,85.6,85.53,85.54,43600.0,85.58,85.6,85.53,85.54,43600.0
2010-08-17 12:00:00,85.56,85.64,85.5,85.59,57300.0,85.56,85.64,85.5,85.59,57300.0
2010-08-17 12:05:00,85.6,85.67,85.56,85.61,30400.0,85.6,85.67,85.56,85.61,30400.0
2010-08-17 12:10:00,85.62,85.7,85.6,85.62,38900.0,85.62,85.7,85.6,85.62,38900.0
2010-08-17 12:15:00,85.62,85.7,85.56,85.59,59100.0,85.62,85.7,85.56,85.59,59100.0
2010-08-17 12:20:00,85.58,85.62,85.47,85.48,56900.0,85.58,85.62,85.47,85.48,56900.0
2010-08-17 12:25:00,85.47,85.5,85.3,85.32,82300.0,85.47,85.5,85.3,85.32,82300.0
2010-08-17 12:30:00,85.32,85.39,85.32,85.39,37700.0,85.32,85.39,85.32,85.39,37700.0
2010-08-17 12:35:00,85.38,85.43,85.34,85.38,18800.0,85.38,85.43,85.34,85.38,18800.0
2010-08-17 12:40:00,85.38,85.4,85.36,85.36,21800.0,85.38,85.4,85.36,85.36,21800.0
2010-08-17 12:45:00,85.36,85.37,85.31,85.34,30900.0,85.36,85.37,85.31,85.34,30900.0
2010-08-17 12:50:00,85.34,86.05,85.28,85.36,38400.0,85.34,86.05,85.28,85.36,38400.0
2010-08-17 12:55:00,85.37,85.4,85.35,85.38,24100.0,85.37,85.4,85.35,85.38,24100.0
2010-08-17 13:00:00,85.38,85.43,85.36,85.43,25800.0,85.38,85.43,85.36,85.43,25800.0
2010-08-17 13:05:00,85.43,85.65,85.41,85.64,64200.0,85.43,85.65,85.41,85.64,64200.0
2010-08-17 13:10:00,85.64,85.78,85.64,85.77,56900.0,85.64,85.78,85.64,85.77,56900.0
2010-08-17 13:15:00,85.78,85.86,85.75,85.79,88700.0,85.78,85.86,85.75,85.79,88700.0
2010-08-17 13:20:00,85.79,85.86,85.51,85.54,93400.0,85.79,85.86,85.51,85.54,93400.0
2010-08-17 13:25:00,85.54,85.65,85.54,85.65,27500.0,85.54,85.65,85.54,85.65,27500.0
2010-08-17 13:30:00,85.63,85.8,85.58,85.8,67100.0,85.63,85.8,85.58,85.8,67100.0
2010-08-17 13:35:00,85.8,85.84,85.67,85.77,48700.0,85.8,85.84,85.67,85.77,48700.0
2010-08-17 13:40:00,85.77,85.77,85.6,85.67,37600.0,85.77,85.77,85.6,85.67,37600.0
2010-08-17 13:45:00,85.69,85.79,85.69,85.77,21200.0,85.69,85.79,85.69,85.77,21200.0
2010-08-17 13:50:00,85.75,85.75,85.54,85.55,30600.0,85.75,85.75,85.54,85.55,30600.0
2010-08-17 13:55:00,85.55,85.68,85.55,85.68,35800.0,85.55,85.68,85.55,85.68,35800.0
2010-08-17 14:00:00,85.68,85.7,85.65,85.68,14100.0,85.68,85.7,85.65,85.68,14100.0
2010-08-17 14:05:00,85.67,85.67,85.5,85.54,27900.0,85.67,85.67,85.5,85.54,27900.0
2010-08-17 14:10:00,85.54,85.64,85.53,85.56,35000.0,85.54,85.64,85.53,85.56,35000.0
2010-08-17 14:15:00,85.56,85.58,85.48,85.51,32500.0,85.56,85.58,85.48,85.51,32500.0
2010-08-17 14:20:00,85.51,85.66,85.5,85.65,24100.0,85.51,85.66,85.5,85.65,24100.0
2010-08-17 14:25:00,85.66,85.7,85.57,85.6,14500.0,85.66,85.7,85.57,85.6,14500.0
2010-08-17 14:30:00,85.61,85.64,85.46,85.47,42300.0,85.61,85.64,85.46,85.47,42300.0
2010-08-17 14:35:00,85.47,85.49,85.36,85.42,72900.0,85.47,85.49,85.36,85.42,72900.0
2010-08-17 14:40:00,85.39,85.54,85.39,85.5,34600.0,85.39,85.54,85.39,85.5,34600.0
2010-08-17 14:45:00,85.49,85.49,85.38,85.4,44400.0,85.49,85.49,85.38,85.4,44400.0
2010-08-17 14:50:00,85.39,85.39,85.25,85.39,63300.0,85.39,85.39,85.25,85.39,63300.0
2010-08-17 14:55:00,85.39,85.39,85.08,85.12,107100.0,85.39,85.39,85.08,85.12,107100.0
2010-08-17 15:00:00,85.11,85.22,85.0,85.08,133400.0,85.11,85.22,85.0,85.08,133400.0
2010-08-17 15:05:00,85.07,85.1,84.8,84.97,171900.0,85.07,85.1,84.8,84.97,171900.0
2010-08-17 15:10:00,84.97,84.98,84.76,84.87,118700.0,84.97,84.98,84.76,84.87,118700.0
2010-08-17 15:15:00,84.89,84.99,84.87,84.9,46300.0,84.89,84.99,84.87,84.9,46300.0
2010-08-17 15:20:00,84.9,85.14,84.9,85.12,97700.0,84.9,85.14,84.9,85.12,97700.0
2010-08-17 15:25:00,85.13,85.18,85.02,85.08,91000.0,85.13,85.18,85.02,85.08,91000.0
2010-08-17 15:30:00,85.1,85.12,84.9,84.9,64100.0,85.1,85.12,84.9,84.9,64100.0
2010-08-17 15:35:00,84.9,84.9,84.63,84.74,160100.0,84.9,84.9,84.63,84.74,160100.0
2010-08-17 15:40:00,84.74,84.85,84.68,84.81,114400.0,84.74,84.85,84.68,84.81,114400.0
2010-08-17 15:45:00,84.81,84.82,84.47,84.5,245100.0,84.81,84.82,84.47,84.5,245100.0
2010-08-17 15:50:00,84.5,84.62,84.38,84.39,319200.0,84.5,84.62,84.38,84.39,319200.0
2010-08-17 15:55:00,84.39,84.44,84.3,84.42,375600.0,84.39,84.44,84.3,84.42,375600.0
2010-08-18 09:30:00,84.63,84.82,83.12,84.05,371900.0,84.63,84.82,83.12,84.05,371900.0
2010-08-18 09:35:00,84.02,84.25,83.76,84.15,168500.0,84.02,84.25,83.76,84.15,168500.0
2010-08-18 09:40:00,84.15,84.4,83.93,84.24,158500.0,84.15,84.4,83.93,84.24,158500.0
2010-08-18 09:45:00,84.24,84.59,84.08,84.36,169600.0,84.24,84.59,84.08,84.36,169600.0
2010-08-18 09:50:00,84.36,84.36,83.7,84.16,183000.0,84.36,84.36,83.7,84.16,183000.0
2010-08-18 09:55:00,84.16,84.73,84.11,84.65,166600.0,84.16,84.73,84.11,84.65,166600.0
2010-08-18 10:00:00,84.62,84.63,84.26,84.34,185200.0,84.62,84.63,84.26,84.34,185200.0
2010-08-18 10:05:00,84.35,84.4,84.19,84.32,93800.0,84.35,84.4,84.19,84.32,93800.0
2010-08-18 10:10:00,84.32,84.42,84.23,84.23,79800.0,84.32,84.42,84.23,84.23,79800.0
2010-08-18 10:15:00,84.25,84.35,84.01,84.02,73700.0,84.25,84.35,84.01,84.02,73700.0
2010-08-18 10:20:00,84.03,84.08,83.61,83.67,117900.0,84.03,84.08,83.61,83.67,117900.0
2010-08-18 10:25:00,83.65,83.78,83.6,83.66,103700.0,83.65,83.78,83.6,83.66,103700.0
2010-08-18 10:30:00,83.68,83.99,83.62,83.71,113000.0,83.68,83.99,83.62,83.71,113000.0
2010-08-18 10:35:00,83.74,83.96,83.63,83.76,116000.0,83.74,83.96,83.63,83.76,116000.0
2010-08-18 10:40:00,83.78,83.94,83.73,83.85,67900.0,83.78,83.94,83.73,83.85,67900.0
2010-08-18 10:45:00,83.85,83.86,83.5,83.54,138600.0,83.85,83.86,83.5,83.54,138600.0
2010-08-18 10:50:00,83.56,83.58,83.34,83.43,104100.0,83.56,83.58,83.34,83.43,104100.0
2010-08-18 10:55:00,83.43,83.44,83.12,83.36,206900.0,83.43,83.44,83.12,83.36,206900.0
2010-08-18 11:00:00,83.38,83.63,83.3,83.57,90000.0,83.38,83.63,83.3,83.57,90000.0
2010-08-18 11:05:00,83.54,83.81,83.54,83.55,107100.0,83.54,83.81,83.54,83.55,107100.0
2010-08-18 11:10:00,83.55,83.69,83.54,83.66,59000.0,83.55,83.69,83.54,83.66,59000.0
2010-08-18 11:15:00,83.66,83.7,83.41,83.46,61000.0,83.66,83.7,83.41,83.46,61000.0
2010-08-18 11:20:00,83.45,83.51,83.27,83.39,80800.0,83.45,83.51,83.27,83.39,80800.0
2010-08-18 11:25:00,83.39,83.55,83.36,83.45,67700.0,83.39,83.55,83.36,83.45,67700.0
2010-08-18 11:30:00,83.48,83.69,83.47,83.57,67400.0,83.48,83.69,83.47,83.57,67400.0
2010-08-18 11:35:00,83.57,83.71,83.46,83.7,53600.0,83.57,83.71,83.46,83.7,53600.0
2010-08-18 11:40:00,83.72,83.97,83.7,83.94,67400.0,83.72,83.97,83.7,83.94,67400.0
2010-08-18 11:45:00,83.92,84.24,83.86,84.22,110500.0,83.92,84.24,83.86,84.22,110500.0
2010-08-18 11:50:00,84.23,84.3,83.97,84.15,94400.0,84.23,84.3,83.97,84.15,94400.0
2010-08-18 11:55:00,84.13,84.17,83.97,83.99,46600.0,84.13,84.17,83.97,83.99,46600.0
2010-08-18 12:00:00,83.98,84.09,83.82,83.87,80900.0,83.98,84.09,83.82,83.87,80900.0
2010-08-18 12:05:00,83.86,83.86,83.6,83.66,71100.0,83.86,83.86,83.6,83.66,71100.0
2010-08-18 12:10:00,83.63,83.74,83.63,83.73,35500.0,83.63,83.74,83.63,83.73,35500.0
2010-08-18 12:15:00,83.7,83.84,83.7,83.79,26700.0,83.7,83.84,83.7,83.79,26700.0
2010-08-18 12:20:00,83.79,83.79,83.63,83.69,39400.0,83.79,83.79,83.63,83.69,39400.0
2010-08-18 12:25:00,83.67,83.74,83.66,83.71,30200.0,83.67,83.74,83.66,83.71,30200.0
2010-08-18 12:30:00,83.71,83.79,83.7,83.71,34200.0,83.71,83.79,83.7,83.71,34200.0
2010-08-18 12:35:00,83.7,83.73,83.58,83.69,43600.0,83.7,83.73,83.58,83.69,43600.0
2010-08-18 12:40:00,83.68,83.87,83.67,83.83,40600.0,83.68,83.87,83.67,83.83,40600.0
2010-08-18 12:45:00,83.83,83.97,83.78,83.97,35100.0,83.83,83.97,83.78,83.97,35100.0
2010-08-18 12:50:00,83.98,84.06,83.93,84.06,62800.0,83.98,84.06,83.93,84.06,62800.0
2010-08-18 12:55:00,84.06,84.15,84.03,84.11,112300.0,84.06,84.15,84.03,84.11,112300.0
2010-08-18 13:00:00,84.12,84.2,84.04,84.1,78900.0,84.12,84.2,84.04,84.1,78900.0
2010-08-18 13:05:00,84.11,84.17,84.09,84.16,73300.0,84.11,84.17,84.09,84.16,73300.0
2010-08-18 13:10:00,84.16,84.17,84.0,84.05,95700.0,84.16,84.17,84.0,84.05,95700.0
2010-08-18 13:15:00,84.05,84.05,83.93,83.98,57800.0,84.05,84.05,83.93,83.98,57800.0
2010-08-18 13:20:00,83.97,83.99,83.9,83.96,34600.0,83.97,83.99,83.9,83.96,34600.0
2010-08-18 13:25:00,83.96,84.09,83.96,84.07,22000.0,83.96,84.09,83.96,84.07,22000.0
2010-08-18 13:30:00,84.07,84.11,83.99,84.01,29900.0,84.07,84.11,83.99,84.01,29900.0
2010-08-18 13:35:00,84.01,84.01,83.8,83.8,35700.0,84.01,84.01,83.8,83.8,35700.0
2010-08-18 13:40:00,83.82,83.86,83.73,83.78,39600.0,83.82,83.86,83.73,83.78,39600.0
2010-08-18 13:45:00,83.81,83.94,83.76,83.9,17000.0,83.81,83.94,83.76,83.9,17000.0
2010-08-18 13:50:00,83.9,83.92,83.78,83.83,19200.0,83.9,83.92,83.78,83.83,19200.0
2010-08-18 13:55:00,83.81,84.02,83.81,84.0,31800.0,83.81,84.02,83.81,84.0,31800.0
2010-08-18 14:00:00,83.99,84.07,83.83,83.85,48800.0,83.99,84.07,83.83,83.85,48800.0
2010-08-18 14:05:00,83.83,83.87,83.78,83.83,62500.0,83.83,83.87,83.78,83.83,62500.0
2010-08-18 14:10:00,83.81,83.96,83.8,83.96,36200.0,83.81,83.96,83.8,83.96,36200.0
2010-08-18 14:15:00,83.95,83.96,83.8,83.83,35200.0,83.95,83.96,83.8,83.83,35200.0
2010-08-18 14:20:00,83.85,83.87,83.73,83.74,42600.0,83.85,83.87,83.73,83.74,42600.0
2010-08-18 14:25:00,83.75,83.85,83.74,83.78,38500.0,83.75,83.85,83.74,83.78,38500.0
2010-08-18 14:30:00,83.78,83.84,83.65,83.66,66900.0,83.78,83.84,83.65,83.66,66900.0
2010-08-18 14:35:00,83.66,83.79,83.65,83.78,38500.0,83.66,83.79,83.65,83.78,38500.0
2010-08-18 14:40:00,83.77,83.79,83.54,83.56,65400.0,83.77,83.79,83.54,83.56,65400.0
2010-08-18 14:45:00,83.55,83.6,83.49,83.53,65800.0,83.55,83.6,83.49,83.53,65800.0
2010-08-18 14:50:00,83.53,83.55,83.45,83.53,57100.0,83.53,83.55,83.45,83.53,57100.0
2010-08-18 14:55:00,83.53,83.64,83.48,83.56,88700.0,83.53,83.64,83.48,83.56,88700.0
2010-08-18 15:00:00,83.58,83.64,83.55,83.59,70400.0,83.58,83.64,83.55,83.59,70400.0
2010-08-18 15:05:00,83.58,83.58,83.4,83.46,90900.0,83.58,83.58,83.4,83.46,90900.0
2010-08-18 15:10:00,83.46,83.5,83.21,83.3,157300.0,83.46,83.5,83.21,83.3,157300.0
2010-08-18 15:15:00,83.3,83.36,83.17,83.2,131200.0,83.3,83.36,83.17,83.2,131200.0
2010-08-18 15:20:00,83.21,83.25,83.04,83.06,171200.0,83.21,83.25,83.04,83.06,171200.0
2010-08-18 15:25:00,83.05,83.18,83.0,83.1,157300.0,83.05,83.18,83.0,83.1,157300.0
2010-08-18 15:30:00,83.1,83.28,83.04,83.27,205500.0,83.1,83.28,83.04,83.27,205500.0
2010-08-18 15:35:00,83.27,83.32,83.01,83.03,168000.0,83.27,83.32,83.01,83.03,168000.0
2010-08-18 15:40:00,83.02,83.07,82.81,82.85,271500.0,83.02,83.07,82.81,82.85,271500.0
2010-08-18 15:45:00,82.85,83.03,82.8,82.88,224200.0,82.85,83.03,82.8,82.88,224200.0
2010-08-18 15:50:00,82.88,83.02,82.88,83.01,139800.0,82.88,83.02,82.88,83.01,139800.0
2010-08-18 15:55:00,83.02,83.02,82.9,82.94,327400.0,83.02,83.02,82.9,82.94,327400.0
2010-08-19 09:30:00,82.5,82.76,82.2,82.52,225000.0,82.5,82.76,82.2,82.52,225000.0
2010-08-19 09:35:00,82.55,83.3,82.5,83.18,226900.0,82.55,83.3,82.5,83.18,226900.0
2010-08-19 09:40:00,83.22,83.28,83.05,83.2,99200.0,83.22,83.28,83.05,83.2,99200.0
2010-08-19 09:45:00,83.22,83.28,82.92,82.93,105400.0,83.22,83.28,82.92,82.93,105400.0
2010-08-19 09:50:00,82.94,82.94,82.71,82.75,158300.0,82.94,82.94,82.71,82.75,158300.0
2010-08-19 09:55:00,82.74,82.75,82.35,82.42,175300.0,82.74,82.75,82.35,82.42,175300.0
2010-08-19 10:00:00,82.41,82.41,81.6,82.14,351200.0,82.41,82.41,81.6,82.14,351200.0
2010-08-19 10:05:00,82.15,82.31,81.9,81.99,191200.0,82.15,82.31,81.9,81.99,191200.0
2010-08-19 10:10:00,81.95,82.08,81.7,82.04,229800.0,81.95,82.08,81.7,82.04,229800.0
2010-08-19 10:15:00,82.01,82.25,81.96,82.25,140000.0,82.01,82.25,81.96,82.25,140000.0
2010-08-19 10:20:00,82.25,82.25,81.89,82.07,82700.0,82.25,82.25,81.89,82.07,82700.0
2010-08-19 10:25:00,82.04,82.2,81.82,82.17,75700.0,82.04,82.2,81.82,82.17,75700.0
2010-08-19 10:30:00,82.15,82.16,81.8,82.12,107300.0,82.15,82.16,81.8,82.12,107300.0
2010-08-19 10:35:00,82.12,82.15,81.8,81.84,83100.0,82.12,82.15,81.8,81.84,83100.0
2010-08-19 10:40:00,81.84,81.88,81.75,81.8,104400.0,81.84,81.88,81.75,81.8,104400.0
2010-08-19 10:45:00,81.79,81.95,81.66,81.85,127100.0,81.79,81.95,81.66,81.85,127100.0
2010-08-19 10:50:00,81.84,81.85,81.6,81.62,113400.0,81.84,81.85,81.6,81.62,113400.0
2010-08-19 10:55:00,81.63,81.95,81.63,81.88,105700.0,81.63,81.95,81.63,81.88,105700.0
2010-08-19 11:00:00,81.89,81.93,81.68,81.72,69300.0,81.89,81.93,81.68,81.72,69300.0
2010-08-19 11:05:00,81.72,81.82,81.53,81.72,137200.0,81.72,81.82,81.53,81.72,137200.0
2010-08-19 11:10:00,81.75,81.96,81.72,81.85,102100.0,81.75,81.96,81.72,81.85,102100.0
2010-08-19 11:15:00,81.85,81.95,81.7,81.76,96100.0,81.85,81.95,81.7,81.76,96100.0
2010-08-19 11:20:00,81.77,81.85,81.64,81.65,95600.0,81.77,81.85,81.64,81.65,95600.0
2010-08-19 11:25:00,81.64,81.68,81.54,81.58,69400.0,81.64,81.68,81.54,81.58,69400.0
2010-08-19 11:30:00,81.61,81.63,81.4,81.49,150000.0,81.61,81.63,81.4,81.49,150000.0
2010-08-19 11:35:00,81.5,81.58,81.38,81.52,89800.0,81.5,81.58,81.38,81.52,89800.0
2010-08-19 11:40:00,81.51,81.51,81.11,81.13,131000.0,81.51,81.51,81.11,81.13,131000.0
2010-08-19 11:45:00,81.13,81.32,81.01,81.25,133700.0,81.13,81.32,81.01,81.25,133700.0
2010-08-19 11:50:00,81.25,81.26,81.11,81.21,87300.0,81.25,81.26,81.11,81.21,87300.0
2010-08-19 11:55:00,81.2,81.38,81.17,81.35,92000.0,81.2,81.38,81.17,81.35,92000.0
2010-08-19 12:00:00,81.34,81.35,81.15,81.23,72100.0,81.34,81.35,81.15,81.23,72100.0
2010-08-19 12:05:00,81.25,81.3,81.06,81.27,97800.0,81.25,81.3,81.06,81.27,97800.0
2010-08-19 12:10:00,81.27,81.27,81.08,81.17,59900.0,81.27,81.27,81.08,81.17,59900.0
2010-08-19 12:15:00,81.17,81.31,81.05,81.29,71900.0,81.17,81.31,81.05,81.29,71900.0
2010-08-19 12:20:00,81.3,81.4,81.26,81.37,73700.0,81.3,81.4,81.26,81.37,73700.0
2010-08-19 12:25:00,81.35,81.47,81.34,81.47,63500.0,81.35,81.47,81.34,81.47,63500.0
2010-08-19 12:30:00,81.47,81.47,81.3,81.36,47800.0,81.47,81.47,81.3,81.36,47800.0
2010-08-19 12:35:00,81.38,81.62,81.37,81.6,69000.0,81.38,81.62,81.37,81.6,69000.0
2010-08-19 12:40:00,81.61,81.65,81.54,81.58,56800.0,81.61,81.65,81.54,81.58,56800.0
2010-08-19 12:45:00,81.57,81.75,81.54,81.65,70000.0,81.57,81.75,81.54,81.65,70000.0
2010-08-19 12:50:00,81.65,81.73,81.53,81.56,53200.0,81.65,81.73,81.53,81.56,53200.0
2010-08-19 12:55:00,81.55,81.66,81.36,81.65,47800.0,81.55,81.66,81.36,81.65,47800.0
2010-08-19 13:00:00,81.66,81.73,81.51,81.61,51900.0,81.66,81.73,81.51,81.61,51900.0
2010-08-19 13:05:00,81.61,81.63,81.36,81.42,40300.0,81.61,81.63,81.36,81.42,40300.0
2010-08-19 13:10:00,81.43,81.56,81.36,81.56,34500.0,81.43,81.56,81.36,81.56,34500.0
2010-08-19 13:15:00,81.54,81.68,81.52,81.68,51700.0,81.54,81.68,81.52,81.68,51700.0
2010-08-19 13:20:00,81.66,81.68,81.56,81.61,24200.0,81.66,81.68,81.56,81.61,24200.0
2010-08-19 13:25:00,81.61,81.63,81.49,81.49,31800.0,81.61,81.63,81.49,81.49,31800.0
2010-08-19 13:30:00,81.5,81.59,81.48,81.48,24900.0,81.5,81.59,81.48,81.48,24900.0
2010-08-19 13:35:00,81.48,81.57,81.39,81.52,27000.0,81.48,81.57,81.39,81.52,27000.0
2010-08-19 13:40:00,81.54,81.54,81.39,81.44,28000.0,81.54,81.54,81.39,81.44,28000.0
2010-08-19 13:45:00,81.43,81.52,81.4,81.46,19200.0,81.43,81.52,81.4,81.46,19200.0
2010-08-19 13:50:00,81.44,81.47,81.31,81.34,25100.0,81.44,81.47,81.31,81.34,25100.0
2010-08-19 13:55:00,81.33,81.37,81.25,81.28,40200.0,81.33,81.37,81.25,81.28,40200.0
2010-08-19 14:00:00,81.28,81.32,81.15,81.29,68400.0,81.28,81.32,81.15,81.29,68400.0
2010-08-19 14:05:00,81.3,81.35,81.15,81.26,61600.0,81.3,81.35,81.15,81.26,61600.0
2010-08-19 14:10:00,81.25,81.38,81.23,81.3,42900.0,81.25,81.38,81.23,81.3,42900.0
2010-08-19 14:15:00,81.3,81.3,81.12,81.15,51500.0,81.3,81.3,81.12,81.15,51500.0
2010-08-19 14:20:00,81.15,81.34,81.14,81.32,51400.0,81.15,81.34,81.14,81.32,51400.0
2010-08-19 14:25:00,81.31,81.33,81.2,81.23,68800.0,81.31,81.33,81.2,81.23,68800.0
2010-08-19 14:30:00,81.23,81.43,81.23,81.29,80800.0,81.23,81.43,81.23,81.29,80800.0
2010-08-19 14:35:00,81.29,81.3,81.1,81.19,119100.0,81.29,81.3,81.1,81.19,119100.0
2010-08-19 14:40:00,81.19,81.32,81.11,81.31,109000.0,81.19,81.32,81.11,81.31,109000.0
2010-08-19 14:45:00,81.31,81.42,81.3,81.41,67700.0,81.31,81.42,81.3,81.41,67700.0
2010-08-19 14:50:00,81.4,81.5,81.35,81.39,102800.0,81.4,81.5,81.35,81.39,102800.0
2010-08-19 14:55:00,81.39,81.43,81.22,81.23,75100.0,81.39,81.43,81.22,81.23,75100.0
2010-08-19 15:00:00,81.22,81.31,81.14,81.19,99500.0,81.22,81.31,81.14,81.19,99500.0
2010-08-19 15:05:00,81.2,81.3,81.11,81.15,59800.0,81.2,81.3,81.11,81.15,59800.0
2010-08-19 15:10:00,81.16,81.3,81.12,81.29,61200.0,81.16,81.3,81.12,81.29,61200.0
2010-08-19 15:15:00,81.29,81.52,81.24,81.43,136400.0,81.29,81.52,81.24,81.43,136400.0
2010-08-19 15:20:00,81.43,81.64,81.34,81.64,104900.0,81.43,81.64,81.34,81.64,104900.0
2010-08-19 15:25:00,81.62,81.63,81.37,81.47,126900.0,81.62,81.63,81.37,81.47,126900.0
2010-08-19 15:30:00,81.47,81.58,81.41,81.58,110800.0,81.47,81.58,81.41,81.58,110800.0
2010-08-19 15:35:00,81.57,81.6,81.28,81.32,93500.0,81.57,81.6,81.28,81.32,93500.0
2010-08-19 15:40:00,81.32,81.38,81.18,81.18,103100.0,81.32,81.38,81.18,81.18,103100.0
2010-08-19 15:45:00,81.2,81.26,81.16,81.2,134400.0,81.2,81.26,81.16,81.2,134400.0
2010-08-19 15:50:00,81.2,81.24,81.14,81.22,124000.0,81.2,81.24,81.14,81.22,124000.0
2010-08-19 15:55:00,81.23,81.25,81.15,81.19,233600.0,81.23,81.25,81.15,81.19,233600.0
2010-08-20 09:30:00,80.69,81.26,80.4,81.23,402600.0,80.69,81.26,80.4,81.23,402600.0
2010-08-20 09:35:00,81.23,81.5,81.15,81.38,238500.0,81.23,81.5,81.15,81.38,238500.0
2010-08-20 09:40:00,81.36,81.64,81.02,81.14,258600.0,81.36,81.64,81.02,81.14,258600.0
2010-08-20 09:45:00,81.13,81.28,80.58,80.69,195600.0,81.13,81.28,80.58,80.69,195600.0
2010-08-20 09:50:00,80.68,81.1,80.68,81.08,157900.0,80.68,81.1,80.68,81.08,157900.0
2010-08-20 09:55:00,81.07,81.35,81.05,81.24,166700.0,81.07,81.35,81.05,81.24,166700.0
2010-08-20 10:00:00,81.24,81.27,80.51,80.85,647600.0,81.24,81.27,80.51,80.85,647600.0
2010-08-20 10:05:00,80.83,81.12,80.65,80.8,253300.0,80.83,81.12,80.65,80.8,253300.0
2010-08-20 10:10:00,80.8,81.11,80.72,80.72,158200.0,80.8,81.11,80.72,80.72,158200.0
2010-08-20 10:15:00,80.72,81.22,80.72,80.96,139100.0,80.72,81.22,80.72,80.96,139100.0
2010-08-20 10:20:00,80.96,81.03,80.85,80.96,68900.0,80.96,81.03,80.85,80.96,68900.0
2010-08-20 10:25:00,80.96,81.01,80.85,80.9,91300.0,80.96,81.01,80.85,80.9,91300.0
2010-08-20 10:30:00,80.9,81.2,80.89,81.14,80600.0,80.9,81.2,80.89,81.14,80600.0
2010-08-20 10:35:00,81.13,81.25,81.05,81.07,78300.0,81.13,81.25,81.05,81.07,78300.0
2010-08-20 10:40:00,81.1,81.2,81.01,81.05,51200.0,81.1,81.2,81.01,81.05,51200.0
2010-08-20 10:45:00,81.04,81.1,81.0,81.0,55600.0,81.04,81.1,81.0,81.0,55600.0
2010-08-20 10:50:00,81.01,81.07,80.9,80.92,66200.0,81.01,81.07,80.9,80.92,66200.0
2010-08-20 10:55:00,80.91,81.05,80.88,80.99,47000.0,80.91,81.05,80.88,80.99,47000.0
2010-08-20 11:00:00,81.0,81.07,80.98,80.99,29800.0,81.0,81.07,80.98,80.99,29800.0
2010-08-20 11:05:00,81.0,81.15,80.86,81.12,57800.0,81.0,81.15,80.86,81.12,57800.0
2010-08-20 11:10:00,81.13,81.17,80.95,80.97,49000.0,81.13,81.17,80.95,80.97,49000.0
2010-08-20 11:15:00,80.97,81.03,80.92,80.97,34200.0,80.97,81.03,80.92,80.97,34200.0
2010-08-20 11:20:00,80.96,81.08,80.94,80.95,30100.0,80.96,81.08,80.94,80.95,30100.0
2010-08-20 11:25:00,80.96,81.08,80.88,81.07,63700.0,80.96,81.08,80.88,81.07,63700.0
2010-08-20 11:30:00,81.08,81.09,80.98,81.0,35400.0,81.08,81.09,80.98,81.0,35400.0
2010-08-20 11:35:00,81.02,81.03,80.8,80.83,63800.0,81.02,81.03,80.8,80.83,63800.0
2010-08-20 11:40:00,80.84,80.99,80.83,80.92,42700.0,80.84,80.99,80.83,80.92,42700.0
2010-08-20 11:45:00,80.91,80.92,80.67,80.7,83400.0,80.91,80.92,80.67,80.7,83400.0
2010-08-20 11:50:00,80.69,80.79,80.67,80.74,45500.0,80.69,80.79,80.67,80.74,45500.0
2010-08-20 11:55:00,80.72,80.76,80.67,80.72,89300.0,80.72,80.76,80.67,80.72,89300.0
2010-08-20 12:00:00,80.71,80.72,80.55,80.57,91900.0,80.71,80.72,80.55,80.57,91900.0
2010-08-20 12:05:00,80.57,80.62,80.55,80.56,48900.0,80.57,80.62,80.55,80.56,48900.0
2010-08-20 12:10:00,80.56,80.71,80.52,80.64,62100.0,80.56,80.71,80.52,80.64,62100.0
2010-08-20 12:15:00,80.63,80.67,80.57,80.65,33200.0,80.63,80.67,80.57,80.65,33200.0
2010-08-20 12:20:00,80.65,80.78,80.65,80.77,51900.0,80.65,80.78,80.65,80.77,51900.0
2010-08-20 12:25:00,80.77,80.78,80.6,80.7,27900.0,80.77,80.78,80.6,80.7,27900.0
2010-08-20 12:30:00,80.7,80.73,80.61,80.64,25700.0,80.7,80.73,80.61,80.64,25700.0
2010-08-20 12:35:00,80.62,80.72,80.58,80.72,25300.0,80.62,80.72,80.58,80.72,25300.0
2010-08-20 12:40:00,80.72,80.75,80.69,80.74,22700.0,80.72,80.75,80.69,80.74,22700.0
2010-08-20 12:45:00,80.74,80.76,80.66,80.74,17200.0,80.74,80.76,80.66,80.74,17200.0
2010-08-20 12:50:00,80.75,80.85,80.75,80.84,29500.0,80.75,80.85,80.75,80.84,29500.0
2010-08-20 12:55:00,80.84,80.91,80.81,80.82,51800.0,80.84,80.91,80.81,80.82,51800.0
2010-08-20 13:00:00,80.81,81.0,80.81,80.97,80700.0,80.81,81.0,80.81,80.97,80700.0
2010-08-20 13:05:00,80.99,81.06,80.91,81.04,58900.0,80.99,81.06,80.91,81.04,58900.0
2010-08-20 13:10:00,81.03,81.04,80.94,80.95,33700.0,81.03,81.04,80.94,80.95,33700.0
2010-08-20 13:15:00,80.96,81.06,80.93,81.0,34200.0,80.96,81.06,80.93,81.0,34200.0
2010-08-20 13:20:00,81.01,81.03,80.98,81.0,70900.0,81.01,81.03,80.98,81.0,70900.0
2010-08-20 13:25:00,81.0,81.15,81.0,81.08,71800.0,81.0,81.15,81.0,81.08,71800.0
2010-08-20 13:30:00,81.09,81.1,81.01,81.06,43900.0,81.09,81.1,81.01,81.06,43900.0
2010-08-20 13:35:00,81.06,81.25,81.01,81.24,102900.0,81.06,81.25,81.01,81.24,102900.0
2010-08-20 13:40:00,81.26,81.3,81.24,81.29,64400.0,81.26,81.3,81.24,81.29,64400.0
2010-08-20 13:45:00,81.29,81.58,81.29,81.58,119500.0,81.29,81.58,81.29,81.58,119500.0
2010-08-20 13:50:00,81.59,81.66,81.55,81.59,127100.0,81.59,81.66,81.55,81.59,127100.0
2010-08-20 13:55:00,81.6,81.62,81.42,81.56,101800.0,81.6,81.62,81.42,81.56,101800.0
2010-08-20 14:00:00,81.55,81.68,81.52,81.57,54800.0,81.55,81.68,81.52,81.57,54800.0
2010-08-20 14:05:00,81.58,81.62,81.52,81.54,37900.0,81.58,81.62,81.52,81.54,37900.0
2010-08-20 14:10:00,81.53,81.67,81.53,81.67,44200.0,81.53,81.67,81.53,81.67,44200.0
2010-08-20 14:15:00,81.65,81.87,81.65,81.8,117000.0,81.65,81.87,81.65,81.8,117000.0
2010-08-20 14:20:00,81.8,81.87,81.77,81.8,62700.0,81.8,81.87,81.77,81.8,62700.0
2010-08-20 14:25:00,81.81,81.92,81.77,81.78,55600.0,81.81,81.92,81.77,81.78,55600.0
2010-08-20 14:30:00,81.81,82.03,81.81,81.96,112800.0,81.81,82.03,81.81,81.96,112800.0
2010-08-20 14:35:00,81.97,82.1,81.9,82.05,68500.0,81.97,82.1,81.9,82.05,68500.0
2010-08-20 14:40:00,82.05,82.19,82.05,82.19,89900.0,82.05,82.19,82.05,82.19,89900.0
2010-08-20 14:45:00,82.19,82.5,82.18,82.4,189400.0,82.19,82.5,82.18,82.4,189400.0
2010-08-20 14:50:00,82.42,82.62,82.37,82.61,100300.0,82.42,82.62,82.37,82.61,100300.0
2010-08-20 14:55:00,82.62,82.69,82.48,82.5,117300.0,82.62,82.69,82.48,82.5,117300.0
2010-08-20 15:00:00,82.48,82.48,82.25,82.28,101000.0,82.48,82.48,82.25,82.28,101000.0
2010-08-20 15:05:00,82.28,82.28,82.06,82.1,121200.0,82.28,82.28,82.06,82.1,121200.0
2010-08-20 15:10:00,82.1,82.15,82.03,82.15,104100.0,82.1,82.15,82.03,82.15,104100.0
2010-08-20 15:15:00,82.15,82.15,81.97,82.0,96300.0,82.15,82.15,81.97,82.0,96300.0
2010-08-20 15:20:00,81.99,82.0,81.81,81.83,105400.0,81.99,82.0,81.81,81.83,105400.0
2010-08-20 15:25:00,81.82,82.05,81.82,82.03,88500.0,81.82,82.05,81.82,82.03,88500.0
2010-08-20 15:30:00,82.04,82.08,81.9,81.99,108200.0,82.04,82.08,81.9,81.99,108200.0
2010-08-20 15:35:00,81.99,82.05,81.9,82.0,131400.0,81.99,82.05,81.9,82.0,131400.0
2010-08-20 15:40:00,81.99,82.12,81.99,82.07,112500.0,81.99,82.12,81.99,82.07,112500.0
2010-08-20 15:45:00,82.08,82.21,82.07,82.14,164000.0,82.08,82.21,82.07,82.14,164000.0
2010-08-20 15:50:00,82.16,82.24,82.15,82.2,124400.0,82.16,82.24,82.15,82.2,124400.0
2010-08-20 15:55:00,82.21,82.22,82.11,82.17,181700.0,82.21,82.22,82.11,82.17,181700.0
2010-08-23 09:30:00,81.22,81.39,80.83,80.87,447100.0,81.22,81.39,80.83,80.87,447100.0
2010-08-23 09:35:00,80.87,81.12,80.82,80.84,287600.0,80.87,81.12,80.82,80.84,287600.0
2010-08-23 09:40:00,80.84,80.85,80.16,80.16,609700.0,80.84,80.85,80.16,80.16,609700.0
2010-08-23 09:45:00,80.15,80.7,80.15,80.64,503300.0,80.15,80.7,80.15,80.64,503300.0
2010-08-23 09:50:00,80.63,80.7,80.4,80.55,217600.0,80.63,80.7,80.4,80.55,217600.0
2010-08-23 09:55:00,80.56,80.94,80.5,80.83,231100.0,80.56,80.94,80.5,80.83,231100.0
2010-08-23 10:00:00,80.86,81.1,80.65,80.72,185100.0,80.86,81.1,80.65,80.72,185100.0
2010-08-23 10:05:00,80.71,80.9,80.6,80.67,107100.0,80.71,80.9,80.6,80.67,107100.0
2010-08-23 10:10:00,80.67,80.83,80.51,80.7,139200.0,80.67,80.83,80.51,80.7,139200.0
2010-08-23 10:15:00,80.69,80.7,80.5,80.56,104100.0,80.69,80.7,80.5,80.56,104100.0
2010-08-23 10:20:00,80.55,80.57,80.1,80.17,327800.0,80.55,80.57,80.1,80.17,327800.0
2010-08-23 10:25:00,80.18,80.3,80.05,80.1,275400.0,80.18,80.3,80.05,80.1,275400.0
2010-08-23 10:30:00,80.09,80.29,80.01,80.1,261200.0,80.09,80.29,80.01,80.1,261200.0
2010-08-23 10:35:00,80.12,80.16,79.39,79.54,758700.0,80.12,80.16,79.39,79.54,758700.0
2010-08-23 10:40:00,79.56,79.77,79.45,79.58,344700.0,79.56,79.77,79.45,79.58,344700.0
2010-08-23 10:45:00,79.55,79.89,79.55,79.78,189800.0,79.55,79.89,79.55,79.78,189800.0
2010-08-23 10:50:00,79.78,79.93,79.62,79.74,132200.0,79.78,79.93,79.62,79.74,132200.0
2010-08-23 10:55:00,79.72,79.8,79.64,79.79,90800.0,79.72,79.8,79.64,79.79,90800.0
2010-08-23 11:00:00,79.78,79.91,79.71,79.87,115800.0,79.78,79.91,79.71,79.87,115800.0
2010-08-23 11:05:00,79.88,79.91,79.71,79.85,90500.0,79.88,79.91,79.71,79.85,90500.0
2010-08-23 11:10:00,79.86,79.9,79.75,79.86,36100.0,79.86,79.9,79.75,79.86,36100.0
2010-08-23 11:15:00,79.86,79.86,79.65,79.81,93300.0,79.86,79.86,79.65,79.81,93300.0
2010-08-23 11:20:00,79.79,79.87,79.6,79.74,118200.0,79.79,79.87,79.6,79.74,118200.0
2010-08-23 11:25:00,79.72,79.72,79.6,79.68,32100.0,79.72,79.72,79.6,79.68,32100.0
2010-08-23 11:30:00,79.68,79.84,79.66,79.81,87000.0,79.68,79.84,79.66,79.81,87000.0
2010-08-23 11:35:00,79.81,79.89,79.76,79.78,58300.0,79.81,79.89,79.76,79.78,58300.0
2010-08-23 11:40:00,79.78,79.79,79.65,79.76,39700.0,79.78,79.79,79.65,79.76,39700.0
2010-08-23 11:45:00,79.76,79.8,79.7,79.75,33500.0,79.76,79.8,79.7,79.75,33500.0
2010-08-23 11:50:00,79.76,79.78,79.58,79.58,79200.0,79.76,79.78,79.58,79.58,79200.0
2010-08-23 11:55:00,79.58,79.69,79.55,79.67,48300.0,79.58,79.69,79.55,79.67,48300.0
2010-08-23 12:00:00,79.66,79.8,79.65,79.74,39000.0,79.66,79.8,79.65,79.74,39000.0
2010-08-23 12:05:00,79.75,79.79,79.65,79.67,37900.0,79.75,79.79,79.65,79.67,37900.0
2010-08-23 12:10:00,79.67,79.8,79.6,79.73,50700.0,79.67,79.8,79.6,79.73,50700.0
2010-08-23 12:15:00,79.75,79.75,79.63,79.63,45100.0,79.75,79.75,79.63,79.63,45100.0
2010-08-23 12:20:00,79.64,79.73,79.61,79.61,30900.0,79.64,79.73,79.61,79.61,30900.0
2010-08-23 12:25:00,79.62,79.69,79.61,79.69,23200.0,79.62,79.69,79.61,79.69,23200.0
2010-08-23 12:30:00,79.68,79.8,79.67,79.7,28400.0,79.68,79.8,79.67,79.7,28400.0
2010-08-23 12:35:00,79.68,79.7,79.56,79.57,32200.0,79.68,79.7,79.56,79.57,32200.0
2010-08-23 12:40:00,79.56,79.63,79.47,79.63,91200.0,79.56,79.63,79.47,79.63,91200.0
2010-08-23 12:45:00,79.64,79.64,79.37,79.38,75700.0,79.64,79.64,79.37,79.38,75700.0
2010-08-23 12:50:00,79.39,79.52,79.37,79.42,61600.0,79.39,79.52,79.37,79.42,61600.0
2010-08-23 12:55:00,79.42,79.52,79.42,79.46,47600.0,79.42,79.52,79.42,79.46,47600.0
2010-08-23 13:00:00,79.48,79.48,79.37,79.46,54000.0,79.48,79.48,79.37,79.46,54000.0
2010-08-23 13:05:00,79.46,79.49,79.37,79.39,28400.0,79.46,79.49,79.37,79.39,28400.0
2010-08-23 13:10:00,79.38,79.43,79.24,79.4,123300.0,79.38,79.43,79.24,79.4,123300.0
2010-08-23 13:15:00,79.4,79.47,79.26,79.47,68300.0,79.4,79.47,79.26,79.47,68300.0
2010-08-23 13:20:00,79.44,79.56,79.38,79.43,85500.0,79.44,79.56,79.38,79.43,85500.0
2010-08-23 13:25:00,79.43,79.56,79.42,79.55,39700.0,79.43,79.56,79.42,79.55,39700.0
2010-08-23 13:30:00,79.56,79.61,79.5,79.61,75600.0,79.56,79.61,79.5,79.61,75600.0
2010-08-23 13:35:00,79.6,79.69,79.6,79.67,68400.0,79.6,79.69,79.6,79.67,68400.0
2010-08-23 13:40:00,79.66,79.79,79.6,79.77,48100.0,79.66,79.79,79.6,79.77,48100.0
2010-08-23 13:45:00,79.78,79.85,79.77,79.78,67200.0,79.78,79.85,79.77,79.78,67200.0
2010-08-23 13:50:00,79.79,80.17,79.78,80.07,163200.0,79.79,80.17,79.78,80.07,163200.0
2010-08-23 13:55:00,80.05,80.24,79.99,80.2,61200.0,80.05,80.24,79.99,80.2,61200.0
2010-08-23 14:00:00,80.21,80.21,80.03,80.09,60400.0,80.21,80.21,80.03,80.09,60400.0
2010-08-23 14:05:00,80.06,80.51,80.06,80.45,146200.0,80.06,80.51,80.06,80.45,146200.0
2010-08-23 14:10:00,80.45,80.65,80.41,80.62,110000.0,80.45,80.65,80.41,80.62,110000.0
2010-08-23 14:15:00,80.6,80.74,80.5,80.56,92600.0,80.6,80.74,80.5,80.56,92600.0
2010-08-23 14:20:00,80.57,80.58,80.28,80.38,109500.0,80.57,80.58,80.28,80.38,109500.0
2010-08-23 14:25:00,80.38,80.49,80.34,80.4,45400.0,80.38,80.49,80.34,80.4,45400.0
2010-08-23 14:30:00,80.39,80.7,80.38,80.62,99500.0,80.39,80.7,80.38,80.62,99500.0
2010-08-23 14:35:00,80.63,80.72,80.59,80.6,68600.0,80.63,80.72,80.59,80.6,68600.0
2010-08-23 14:40:00,80.6,80.61,80.41,80.49,61300.0,80.6,80.61,80.41,80.49,61300.0
2010-08-23 14:45:00,80.49,80.53,80.45,80.49,20200.0,80.49,80.53,80.45,80.49,20200.0
2010-08-23 14:50:00,80.51,80.58,80.4,80.45,59300.0,80.51,80.58,80.4,80.45,59300.0
2010-08-23 14:55:00,80.44,80.48,80.17,80.17,83700.0,80.44,80.48,80.17,80.17,83700.0
2010-08-23 15:00:00,80.17,80.29,80.09,80.28,74200.0,80.17,80.29,80.09,80.28,74200.0
2010-08-23 15:05:00,80.28,80.36,80.22,80.25,48500.0,80.28,80.36,80.22,80.25,48500.0
2010-08-23 15:10:00,80.25,80.25,80.08,80.17,47300.0,80.25,80.25,80.08,80.17,47300.0
2010-08-23 15:15:00,80.17,80.4,80.16,80.31,56500.0,80.17,80.4,80.16,80.31,56500.0
2010-08-23 15:20:00,80.33,80.33,80.08,80.13,50500.0,80.33,80.33,80.08,80.13,50500.0
2010-08-23 15:25:00,80.12,80.16,80.0,80.03,102500.0,80.12,80.16,80.0,80.03,102500.0
2010-08-23 15:30:00,80.03,80.07,79.91,79.95,139600.0,80.03,80.07,79.91,79.95,139600.0
2010-08-23 15:35:00,79.94,79.95,79.57,79.68,132300.0,79.94,79.95,79.57,79.68,132300.0
2010-08-23 15:40:00,79.69,79.81,79.55,79.55,104100.0,79.69,79.81,79.55,79.55,104100.0
2010-08-23 15:45:00,79.55,79.7,79.51,79.63,149700.0,79.55,79.7,79.51,79.63,149700.0
2010-08-23 15:50:00,79.64,79.65,79.48,79.53,194600.0,79.64,79.65,79.48,79.53,194600.0
2010-08-23 15:55:00,79.53,79.57,79.32,79.37,281300.0,79.53,79.57,79.32,79.37,281300.0
2010-08-24 09:30:00,77.6,77.74,76.82,77.35,636300.0,77.6,77.74,76.82,77.35,636300.0
2010-08-24 09:35:00,77.38,77.97,77.33,77.49,294500.0,77.38,77.97,77.33,77.49,294500.0
2010-08-24 09:40:00,77.46,77.95,77.22,77.61,318200.0,77.46,77.95,77.22,77.61,318200.0
2010-08-24 09:45:00,77.59,77.61,77.28,77.56,161500.0,77.59,77.61,77.28,77.56,161500.0
2010-08-24 09:50:00,77.57,77.59,77.26,77.37,219600.0,77.57,77.59,77.26,77.37,219600.0
2010-08-24 09:55:00,77.38,77.52,77.18,77.34,164600.0,77.38,77.52,77.18,77.34,164600.0
2010-08-24 10:00:00,77.32,77.34,76.9,77.3,339700.0,77.32,77.34,76.9,77.3,339700.0
2010-08-24 10:05:00,77.29,77.3,76.86,76.88,229900.0,77.29,77.3,76.86,76.88,229900.0
2010-08-24 10:10:00,76.88,77.3,76.86,77.3,189000.0,76.88,77.3,76.86,77.3,189000.0
2010-08-24 10:15:00,77.3,77.71,77.27,77.65,229300.0,77.3,77.71,77.27,77.65,229300.0
2010-08-24 10:20:00,77.66,77.79,77.5,77.7,214600.0,77.66,77.79,77.5,77.7,214600.0
2010-08-24 10:25:00,77.7,77.96,77.53,77.69,146700.0,77.7,77.96,77.53,77.69,146700.0
2010-08-24 10:30:00,77.68,77.96,77.63,77.95,149100.0,77.68,77.96,77.63,77.95,149100.0
2010-08-24 10:35:00,77.95,78.19,77.95,78.19,315400.0,77.95,78.19,77.95,78.19,315400.0
2010-08-24 10:40:00,78.18,78.6,78.16,78.34,325200.0,78.18,78.6,78.16,78.34,325200.0
2010-08-24 10:45:00,78.31,78.49,78.2,78.47,94500.0,78.31,78.49,78.2,78.47,94500.0
2010-08-24 10:50:00,78.47,78.58,78.38,78.42,178200.0,78.47,78.58,78.38,78.42,178200.0
2010-08-24 10:55:00,78.43,78.67,78.41,78.65,105600.0,78.43,78.67,78.41,78.65,105600.0
2010-08-24 11:00:00,78.66,78.88,78.53,78.54,253600.0,78.66,78.88,78.53,78.54,253600.0
2010-08-24 11:05:00,78.54,78.64,78.37,78.4,108100.0,78.54,78.64,78.37,78.4,108100.0
2010-08-24 11:10:00,78.4,78.53,78.2,78.44,214300.0,78.4,78.53,78.2,78.44,214300.0
2010-08-24 11:15:00,78.43,78.46,78.31,78.37,141800.0,78.43,78.46,78.31,78.37,141800.0
2010-08-24 11:20:00,78.39,78.4,78.16,78.16,113100.0,78.39,78.4,78.16,78.16,113100.0
2010-08-24 11:25:00,78.16,78.21,77.99,78.18,170300.0,78.16,78.21,77.99,78.18,170300.0
2010-08-24 11:30:00,78.17,78.32,78.06,78.27,58500.0,78.17,78.32,78.06,78.27,58500.0
2010-08-24 11:35:00,78.27,78.46,78.27,78.27,68500.0,78.27,78.46,78.27,78.27,68500.0
2010-08-24 11:40:00,78.27,78.52,78.23,78.44,52500.0,78.27,78.52,78.23,78.44,52500.0
2010-08-24 11:45:00,78.45,78.5,78.2,78.22,38300.0,78.45,78.5,78.2,78.22,38300.0
2010-08-24 11:50:00,78.21,78.23,78.02,78.07,48400.0,78.21,78.23,78.02,78.07,48400.0
2010-08-24 11:55:00,78.07,78.3,78.07,78.21,24100.0,78.07,78.3,78.07,78.21,24100.0
2010-08-24 12:00:00,78.2,78.53,78.19,78.48,72300.0,78.2,78.53,78.19,78.48,72300.0
2010-08-24 12:05:00,78.48,78.59,78.39,78.56,49600.0,78.48,78.59,78.39,78.56,49600.0
2010-08-24 12:10:00,78.57,78.65,78.39,78.45,45900.0,78.57,78.65,78.39,78.45,45900.0
2010-08-24 12:15:00,78.44,78.63,78.36,78.57,46200.0,78.44,78.63,78.36,78.57,46200.0
2010-08-24 12:20:00,78.57,78.6,78.48,78.54,57800.0,78.57,78.6,78.48,78.54,57800.0
2010-08-24 12:25:00,78.54,78.67,78.15,78.16,111500.0,78.54,78.67,78.15,78.16,111500.0
2010-08-24 12:30:00,78.18,78.33,78.09,78.14,54000.0,78.18,78.33,78.09,78.14,54000.0
2010-08-24 12:35:00,78.15,78.18,78.03,78.13,68300.0,78.15,78.18,78.03,78.13,68300.0
2010-08-24 12:40:00,78.12,78.33,78.12,78.26,28100.0,78.12,78.33,78.12,78.26,28100.0
2010-08-24 12:45:00,78.26,78.29,78.18,78.18,26100.0,78.26,78.29,78.18,78.18,26100.0
2010-08-24 12:50:00,78.19,78.27,78.11,78.26,45300.0,78.19,78.27,78.11,78.26,45300.0
2010-08-24 12:55:00,78.27,78.37,78.25,78.31,34600.0,78.27,78.37,78.25,78.31,34600.0
2010-08-24 13:00:00,78.3,78.3,78.11,78.17,30700.0,78.3,78.3,78.11,78.17,30700.0
2010-08-24 13:05:00,78.18,78.26,78.16,78.22,32700.0,78.18,78.26,78.16,78.22,32700.0
2010-08-24 13:10:00,78.23,78.32,78.22,78.26,36200.0,78.23,78.32,78.22,78.26,36200.0
2010-08-24 13:15:00,78.3,78.32,78.25,78.25,14900.0,78.3,78.32,78.25,78.25,14900.0
2010-08-24 13:20:00,78.26,78.29,78.2,78.25,13400.0,78.26,78.29,78.2,78.25,13400.0
2010-08-24 13:25:00,78.26,78.48,78.25,78.48,41700.0,78.26,78.48,78.25,78.48,41700.0
2010-08-24 13:30:00,78.47,78.48,78.2,78.35,27400.0,78.47,78.48,78.2,78.35,27400.0
2010-08-24 13:35:00,78.37,78.4,78.25,78.26,18700.0,78.37,78.4,78.25,78.26,18700.0
2010-08-24 13:40:00,78.26,78.32,78.02,78.03,43300.0,78.26,78.32,78.02,78.03,43300.0
2010-08-24 13:45:00,78.03,78.18,77.98,78.06,73600.0,78.03,78.18,77.98,78.06,73600.0
2010-08-24 13:50:00,78.07,78.08,77.83,77.85,69900.0,78.07,78.08,77.83,77.85,69900.0
2010-08-24 13:55:00,77.86,77.95,77.77,77.9,46100.0,77.86,77.95,77.77,77.9,46100.0
2010-08-24 14:00:00,77.89,77.97,77.76,77.89,51000.0,77.89,77.97,77.76,77.89,51000.0
2010-08-24 14:05:00,77.88,77.91,77.84,77.85,29200.0,77.88,77.91,77.84,77.85,29200.0
2010-08-24 14:10:00,77.84,77.84,77.74,77.74,40200.0,77.84,77.84,77.74,77.74,40200.0
2010-08-24 14:15:00,77.75,77.95,77.75,77.85,49100.0,77.75,77.95,77.75,77.85,49100.0
2010-08-24 14:20:00,77.85,77.89,77.71,77.81,38400.0,77.85,77.89,77.71,77.81,38400.0
2010-08-24 14:25:00,77.81,77.85,77.53,77.58,46300.0,77.81,77.85,77.53,77.58,46300.0
2010-08-24 14:30:00,77.59,77.67,77.56,77.67,30600.0,77.59,77.67,77.56,77.67,30600.0
2010-08-24 14:35:00,77.65,77.9,77.6,77.86,50500.0,77.65,77.9,77.6,77.86,50500.0
2010-08-24 14:40:00,77.86,77.92,77.62,77.68,55100.0,77.86,77.92,77.62,77.68,55100.0
2010-08-24 14:45:00,77.69,77.82,77.61,77.71,42000.0,77.69,77.82,77.61,77.71,42000.0
2010-08-24 14:50:00,77.7,77.86,77.67,77.8,60600.0,77.7,77.86,77.67,77.8,60600.0
2010-08-24 14:55:00,77.8,78.0,77.73,77.97,75500.0,77.8,78.0,77.73,77.97,75500.0
2010-08-24 15:00:00,77.97,78.0,77.81,77.99,101200.0,77.97,78.0,77.81,77.99,101200.0
2010-08-24 15:05:00,77.98,78.02,77.86,77.97,76100.0,77.98,78.02,77.86,77.97,76100.0
2010-08-24 15:10:00,77.97,78.0,77.87,77.9,78500.0,77.97,78.0,77.87,77.9,78500.0
2010-08-24 15:15:00,77.9,77.98,77.87,77.96,45500.0,77.9,77.98,77.87,77.96,45500.0
2010-08-24 15:20:00,77.96,78.0,77.81,77.99,93300.0,77.96,78.0,77.81,77.99,93300.0
2010-08-24 15:25:00,77.98,78.08,77.9,77.94,212200.0,77.98,78.08,77.9,77.94,212200.0
2010-08-24 15:30:00,77.95,77.97,77.85,77.88,91200.0,77.95,77.97,77.85,77.88,91200.0
2010-08-24 15:35:00,77.87,77.87,77.58,77.77,167400.0,77.87,77.87,77.58,77.77,167400.0
2010-08-24 15:40:00,77.76,77.8,77.58,77.69,97800.0,77.76,77.8,77.58,77.69,97800.0
2010-08-24 15:45:00,77.7,77.7,77.54,77.59,143200.0,77.7,77.7,77.54,77.59,143200.0
2010-08-24 15:50:00,77.58,77.58,77.3,77.31,260700.0,77.58,77.58,77.3,77.31,260700.0
2010-08-24 15:55:00,77.3,77.4,77.3,77.34,264300.0,77.3,77.4,77.3,77.34,264300.0
2010-08-25 09:30:00,76.41,76.68,76.1,76.66,313600.0,76.41,76.68,76.1,76.66,313600.0
2010-08-25 09:35:00,76.58,76.8,76.25,76.49,258400.0,76.58,76.8,76.25,76.49,258400.0
2010-08-25 09:40:00,76.45,76.66,76.28,76.44,195400.0,76.45,76.66,76.28,76.44,195400.0
2010-08-25 09:45:00,76.48,76.92,76.44,76.55,158900.0,76.48,76.92,76.44,76.55,158900.0
2010-08-25 09:50:00,76.56,76.76,76.33,76.49,117700.0,76.56,76.76,76.33,76.49,117700.0
2010-08-25 09:55:00,76.46,76.47,76.14,76.24,188100.0,76.46,76.47,76.14,76.24,188100.0
2010-08-25 10:00:00,76.25,76.55,76.0,76.26,345200.0,76.25,76.55,76.0,76.26,345200.0
2010-08-25 10:05:00,76.28,76.62,76.26,76.57,124500.0,76.28,76.62,76.26,76.57,124500.0
2010-08-25 10:10:00,76.57,76.57,76.38,76.43,78200.0,76.57,76.57,76.38,76.43,78200.0
2010-08-25 10:15:00,76.46,76.6,76.26,76.38,98300.0,76.46,76.6,76.26,76.38,98300.0
2010-08-25 10:20:00,76.39,76.53,76.31,76.49,74000.0,76.39,76.53,76.31,76.49,74000.0
2010-08-25 10:25:00,76.5,76.69,76.41,76.49,106300.0,76.5,76.69,76.41,76.49,106300.0
2010-08-25 10:30:00,76.5,76.59,76.16,76.21,141800.0,76.5,76.59,76.16,76.21,141800.0
2010-08-25 10:35:00,76.22,76.26,76.03,76.2,98600.0,76.22,76.26,76.03,76.2,98600.0
2010-08-25 10:40:00,76.19,76.4,76.17,76.4,119900.0,76.19,76.4,76.17,76.4,119900.0
2010-08-25 10:45:00,76.41,76.41,76.22,76.3,51400.0,76.41,76.41,76.22,76.3,51400.0
2010-08-25 10:50:00,76.31,76.33,76.14,76.19,55300.0,76.31,76.33,76.14,76.19,55300.0
2010-08-25 10:55:00,76.17,76.53,76.16,76.47,121600.0,76.17,76.53,76.16,76.47,121600.0
2010-08-25 11:00:00,76.46,76.77,76.45,76.66,137900.0,76.46,76.77,76.45,76.66,137900.0
2010-08-25 11:05:00,76.65,76.78,76.36,76.48,128100.0,76.65,76.78,76.36,76.48,128100.0
2010-08-25 11:10:00,76.49,76.53,76.37,76.5,97500.0,76.49,76.53,76.37,76.5,97500.0
2010-08-25 11:15:00,76.5,76.89,76.5,76.82,86600.0,76.5,76.89,76.5,76.82,86600.0
2010-08-25 11:20:00,76.8,76.9,76.77,76.89,66200.0,76.8,76.9,76.77,76.89,66200.0
2010-08-25 11:25:00,76.9,77.3,76.87,77.3,122500.0,76.9,77.3,76.87,77.3,122500.0
2010-08-25 11:30:00,77.29,77.34,77.11,77.16,159700.0,77.29,77.34,77.11,77.16,159700.0
2010-08-25 11:35:00,77.14,77.35,77.14,77.25,101400.0,77.14,77.35,77.14,77.25,101400.0
2010-08-25 11:40:00,77.25,77.27,77.03,77.16,74000.0,77.25,77.27,77.03,77.16,74000.0
2010-08-25 11:45:00,77.17,77.25,77.01,77.02,54500.0,77.17,77.25,77.01,77.02,54500.0
2010-08-25 11:50:00,77.02,77.19,77.01,77.19,33100.0,77.02,77.19,77.01,77.19,33100.0
2010-08-25 11:55:00,77.17,77.27,77.16,77.2,36600.0,77.17,77.27,77.16,77.2,36600.0
2010-08-25 12:00:00,77.2,77.34,77.13,77.3,63000.0,77.2,77.34,77.13,77.3,63000.0
2010-08-25 12:05:00,77.28,77.31,77.15,77.25,29900.0,77.28,77.31,77.15,77.25,29900.0
2010-08-25 12:10:00,77.25,77.5,77.22,77.35,108600.0,77.25,77.5,77.22,77.35,108600.0
2010-08-25 12:15:00,77.34,77.46,77.22,77.39,50500.0,77.34,77.46,77.22,77.39,50500.0
2010-08-25 12:20:00,77.38,77.45,77.27,77.35,34600.0,77.38,77.45,77.27,77.35,34600.0
2010-08-25 12:25:00,77.34,77.41,77.33,77.34,48900.0,77.34,77.41,77.33,77.34,48900.0
2010-08-25 12:30:00,77.33,77.39,77.06,77.1,58600.0,77.33,77.39,77.06,77.1,58600.0
2010-08-25 12:35:00,77.1,77.22,77.07,77.07,34100.0,77.1,77.22,77.07,77.07,34100.0
2010-08-25 12:40:00,77.06,77.16,77.0,77.14,38600.0,77.06,77.16,77.0,77.14,38600.0
2010-08-25 12:45:00,77.13,77.15,77.03,77.15,26500.0,77.13,77.15,77.03,77.15,26500.0
2010-08-25 12:50:00,77.15,77.2,77.03,77.04,42000.0,77.15,77.2,77.03,77.04,42000.0
2010-08-25 12:55:00,77.04,77.11,76.9,77.06,44400.0,77.04,77.11,76.9,77.06,44400.0
2010-08-25 13:00:00,77.05,77.12,76.96,77.12,35900.0,77.05,77.12,76.96,77.12,35900.0
2010-08-25 13:05:00,77.12,77.13,77.01,77.13,15200.0,77.12,77.13,77.01,77.13,15200.0
2010-08-25 13:10:00,77.15,77.25,77.12,77.24,44400.0,77.15,77.25,77.12,77.24,44400.0
2010-08-25 13:15:00,77.25,77.35,77.2,77.33,47700.0,77.25,77.35,77.2,77.33,47700.0
2010-08-25 13:20:00,77.33,77.4,77.27,77.4,43400.0,77.33,77.4,77.27,77.4,43400.0
2010-08-25 13:25:00,77.39,77.4,77.12,77.19,54000.0,77.39,77.4,77.12,77.19,54000.0
2010-08-25 13:30:00,77.19,77.38,77.16,77.3,49000.0,77.19,77.38,77.16,77.3,49000.0
2010-08-25 13:35:00,77.31,77.43,77.28,77.42,55900.0,77.31,77.43,77.28,77.42,55900.0
2010-08-25 13:40:00,77.41,77.47,77.35,77.46,35800.0,77.41,77.47,77.35,77.46,35800.0
2010-08-25 13:45:00,77.46,77.47,77.4,77.43,30800.0,77.46,77.47,77.4,77.43,30800.0
2010-08-25 13:50:00,77.44,77.47,77.37,77.41,55700.0,77.44,77.47,77.37,77.41,55700.0
2010-08-25 13:55:00,77.42,77.56,77.26,77.29,199300.0,77.42,77.56,77.26,77.29,199300.0
2010-08-25 14:00:00,77.27,77.27,76.97,77.18,137000.0,77.27,77.27,76.97,77.18,137000.0
2010-08-25 14:05:00,77.17,77.26,77.11,77.23,62200.0,77.17,77.26,77.11,77.23,62200.0
2010-08-25 14:10:00,77.2,77.39,77.13,77.27,55400.0,77.2,77.39,77.13,77.27,55400.0
2010-08-25 14:15:00,77.28,77.39,77.17,77.31,48300.0,77.28,77.39,77.17,77.31,48300.0
2010-08-25 14:20:00,77.3,77.34,77.23,77.25,30800.0,77.3,77.34,77.23,77.25,30800.0
2010-08-25 14:25:00,77.27,77.36,77.2,77.3,42100.0,77.27,77.36,77.2,77.3,42100.0
2010-08-25 14:30:00,77.33,77.66,77.24,77.65,95200.0,77.33,77.66,77.24,77.65,95200.0
2010-08-25 14:35:00,77.66,78.04,77.64,77.94,211800.0,77.66,78.04,77.64,77.94,211800.0
2010-08-25 14:40:00,77.94,78.16,76.86,77.99,121600.0,77.94,78.16,76.86,77.99,121600.0
2010-08-25 14:45:00,77.99,78.26,77.9,78.19,85400.0,77.99,78.26,77.9,78.19,85400.0
2010-08-25 14:50:00,78.22,78.25,78.01,78.18,83100.0,78.22,78.25,78.01,78.18,83100.0
2010-08-25 14:55:00,78.17,78.22,77.96,78.15,92800.0,78.17,78.22,77.96,78.15,92800.0
2010-08-25 15:00:00,78.17,78.23,78.04,78.16,78800.0,78.17,78.23,78.04,78.16,78800.0
2010-08-25 15:05:00,78.15,78.17,78.02,78.14,56800.0,78.15,78.17,78.02,78.14,56800.0
2010-08-25 15:10:00,78.15,78.3,78.15,78.28,73300.0,78.15,78.3,78.15,78.28,73300.0
2010-08-25 15:15:00,78.27,78.36,78.03,78.06,100800.0,78.27,78.36,78.03,78.06,100800.0
2010-08-25 15:20:00,78.07,78.09,77.85,78.0,99100.0,78.07,78.09,77.85,78.0,99100.0
2010-08-25 15:25:00,78.0,78.1,77.92,77.92,62300.0,78.0,78.1,77.92,77.92,62300.0
2010-08-25 15:30:00,77.92,78.32,77.89,78.3,106100.0,77.92,78.32,77.89,78.3,106100.0
2010-08-25 15:35:00,78.31,78.39,78.21,78.3,108500.0,78.31,78.39,78.21,78.3,108500.0
2010-08-25 15:40:00,78.31,78.46,78.18,78.44,125000.0,78.31,78.46,78.18,78.44,125000.0
2010-08-25 15:45:00,78.42,78.55,78.36,78.44,164400.0,78.42,78.55,78.36,78.44,164400.0
2010-08-25 15:50:00,78.45,78.51,78.22,78.28,190300.0,78.45,78.51,78.22,78.28,190300.0
2010-08-25 15:55:00,78.28,78.48,78.25,78.28,168400.0,78.28,78.48,78.25,78.28,168400.0
2010-08-26 09:30:00,79.4,79.43,78.5,78.5,307500.0,79.4,79.43,78.5,78.5,307500.0
2010-08-26 09:35:00,78.47,78.9,78.39,78.66,210500.0,78.47,78.9,78.39,78.66,210500.0
2010-08-26 09:40:00,78.66,79.14,78.53,78.9,144800.0,78.66,79.14,78.53,78.9,144800.0
2010-08-26 09:45:00,78.88,78.97,78.74,78.86,150600.0,78.88,78.97,78.74,78.86,150600.0
2010-08-26 09:50:00,78.86,78.86,78.5,78.55,96200.0,78.86,78.86,78.5,78.55,96200.0
2010-08-26 09:55:00,78.52,79.0,78.51,78.82,104000.0,78.52,79.0,78.51,78.82,104000.0
2010-08-26 10:00:00,78.8,79.09,78.5,78.9,118900.0,78.8,79.09,78.5,78.9,118900.0
2010-08-26 10:05:00,78.9,78.9,78.62,78.81,79300.0,78.9,78.9,78.62,78.81,79300.0
2010-08-26 10:10:00,78.77,78.82,78.57,78.61,70800.0,78.77,78.82,78.57,78.61,70800.0
2010-08-26 10:15:00,78.61,78.78,78.5,78.69,92100.0,78.61,78.78,78.5,78.69,92100.0
2010-08-26 10:20:00,78.69,78.71,78.48,78.59,94800.0,78.69,78.71,78.48,78.59,94800.0
2010-08-26 10:25:00,78.58,78.61,78.41,78.5,125000.0,78.58,78.61,78.41,78.5,125000.0
2010-08-26 10:30:00,78.49,78.67,78.46,78.57,90700.0,78.49,78.67,78.46,78.57,90700.0
2010-08-26 10:35:00,78.56,78.84,78.56,78.65,67300.0,78.56,78.84,78.56,78.65,67300.0
2010-08-26 10:40:00,78.67,78.84,78.66,78.67,63400.0,78.67,78.84,78.66,78.67,63400.0
2010-08-26 10:45:00,78.67,78.8,78.61,78.75,49800.0,78.67,78.8,78.61,78.75,49800.0
2010-08-26 10:50:00,78.76,78.77,78.62,78.67,63100.0,78.76,78.77,78.62,78.67,63100.0
2010-08-26 10:55:00,78.65,78.78,78.52,78.78,63800.0,78.65,78.78,78.52,78.78,63800.0
2010-08-26 11:00:00,78.76,78.8,78.59,78.7,41600.0,78.76,78.8,78.59,78.7,41600.0
2010-08-26 11:05:00,78.7,78.7,78.41,78.53,102700.0,78.7,78.7,78.41,78.53,102700.0
2010-08-26 11:10:00,78.55,78.62,78.42,78.5,60600.0,78.55,78.62,78.42,78.5,60600.0
2010-08-26 11:15:00,78.48,78.6,78.4,78.51,73200.0,78.48,78.6,78.4,78.51,73200.0
2010-08-26 11:20:00,78.49,78.52,78.17,78.21,96900.0,78.49,78.52,78.17,78.21,96900.0
2010-08-26 11:25:00,78.21,78.36,78.17,78.22,78700.0,78.21,78.36,78.17,78.22,78700.0
2010-08-26 11:30:00,78.23,78.25,78.05,78.15,105600.0,78.23,78.25,78.05,78.15,105600.0
2010-08-26 11:35:00,78.15,78.24,78.0,78.06,100600.0,78.15,78.24,78.0,78.06,100600.0
2010-08-26 11:40:00,78.05,78.12,78.0,78.07,86000.0,78.05,78.12,78.0,78.07,86000.0
2010-08-26 11:45:00,78.05,78.08,77.84,77.9,87100.0,78.05,78.08,77.84,77.9,87100.0
2010-08-26 11:50:00,77.94,77.95,77.72,77.74,111300.0,77.94,77.95,77.72,77.74,111300.0
2010-08-26 11:55:00,77.74,78.23,77.73,78.2,107200.0,77.74,78.23,77.73,78.2,107200.0
2010-08-26 12:00:00,78.21,78.28,78.08,78.12,63700.0,78.21,78.28,78.08,78.12,63700.0
2010-08-26 12:05:00,78.12,78.12,77.98,78.06,33900.0,78.12,78.12,77.98,78.06,33900.0
2010-08-26 12:10:00,78.07,78.07,77.94,77.94,19900.0,78.07,78.07,77.94,77.94,19900.0
2010-08-26 12:15:00,77.94,77.94,77.76,77.83,36900.0,77.94,77.94,77.76,77.83,36900.0
2010-08-26 12:20:00,77.85,78.13,77.85,78.11,32000.0,77.85,78.13,77.85,78.11,32000.0
2010-08-26 12:25:00,78.11,78.2,78.0,78.11,37100.0,78.11,78.2,78.0,78.11,37100.0
2010-08-26 12:30:00,78.1,78.24,78.08,78.22,18900.0,78.1,78.24,78.08,78.22,18900.0
2010-08-26 12:35:00,78.21,78.35,78.2,78.2,40000.0,78.21,78.35,78.2,78.2,40000.0
2010-08-26 12:40:00,78.2,78.2,77.96,78.12,47800.0,78.2,78.2,77.96,78.12,47800.0
2010-08-26 12:45:00,78.12,78.17,78.05,78.13,39900.0,78.12,78.17,78.05,78.13,39900.0
2010-08-26 12:50:00,78.13,78.21,77.85,77.96,51500.0,78.13,78.21,77.85,77.96,51500.0
2010-08-26 12:55:00,77.95,78.22,77.88,78.22,51700.0,77.95,78.22,77.88,78.22,51700.0
2010-08-26 13:00:00,78.22,78.26,78.07,78.1,26800.0,78.22,78.26,78.07,78.1,26800.0
2010-08-26 13:05:00,78.1,78.11,77.95,78.01,15600.0,78.1,78.11,77.95,78.01,15600.0
2010-08-26 13:10:00,77.99,78.01,77.88,77.89,33500.0,77.99,78.01,77.88,77.89,33500.0
2010-08-26 13:15:00,77.89,78.01,77.89,77.95,25800.0,77.89,78.01,77.89,77.95,25800.0
2010-08-26 13:20:00,77.96,78.12,77.96,78.05,34300.0,77.96,78.12,77.96,78.05,34300.0
2010-08-26 13:25:00,78.04,78.05,77.89,77.96,25400.0,78.04,78.05,77.89,77.96,25400.0
2010-08-26 13:30:00,77.96,78.01,77.89,78.01,27000.0,77.96,78.01,77.89,78.01,27000.0
2010-08-26 13:35:00,78.02,78.02,77.81,77.85,28900.0,78.02,78.02,77.81,77.85,28900.0
2010-08-26 13:40:00,77.85,77.99,77.84,77.92,33500.0,77.85,77.99,77.84,77.92,33500.0
2010-08-26 13:45:00,77.91,77.98,77.83,77.85,16400.0,77.91,77.98,77.83,77.85,16400.0
2010-08-26 13:50:00,77.84,77.95,77.84,77.91,36500.0,77.84,77.95,77.84,77.91,36500.0
2010-08-26 13:55:00,77.92,77.95,77.78,77.78,57700.0,77.92,77.95,77.78,77.78,57700.0
2010-08-26 14:00:00,77.78,77.89,77.75,77.82,42300.0,77.78,77.89,77.75,77.82,42300.0
2010-08-26 14:05:00,77.83,77.86,77.61,77.62,75500.0,77.83,77.86,77.61,77.62,75500.0
2010-08-26 14:10:00,77.61,77.63,77.4,77.6,139000.0,77.61,77.63,77.4,77.6,139000.0
2010-08-26 14:15:00,77.6,77.6,77.47,77.54,60700.0,77.6,77.6,77.47,77.54,60700.0
2010-08-26 14:20:00,77.52,77.57,77.3,77.37,77200.0,77.52,77.57,77.3,77.37,77200.0
2010-08-26 14:25:00,77.36,77.46,77.34,77.4,48900.0,77.36,77.46,77.34,77.4,48900.0
2010-08-26 14:30:00,77.39,77.39,77.2,77.27,65600.0,77.39,77.39,77.2,77.27,65600.0
2010-08-26 14:35:00,77.29,77.41,77.27,77.36,49100.0,77.29,77.41,77.27,77.36,49100.0
2010-08-26 14:40:00,77.35,77.38,77.21,77.21,44000.0,77.35,77.38,77.21,77.21,44000.0
2010-08-26 14:45:00,77.23,77.23,77.0,77.09,154400.0,77.23,77.23,77.0,77.09,154400.0
2010-08-26 14:50:00,77.1,77.2,77.02,77.05,61700.0,77.1,77.2,77.02,77.05,61700.0
2010-08-26 14:55:00,77.02,77.05,76.75,76.78,126300.0,77.02,77.05,76.75,76.78,126300.0
2010-08-26 15:00:00,76.78,76.91,76.76,76.81,68400.0,76.78,76.91,76.76,76.81,68400.0
2010-08-26 15:05:00,76.82,76.92,76.7,76.92,93400.0,76.82,76.92,76.7,76.92,93400.0
2010-08-26 15:10:00,76.89,76.99,76.85,76.97,56400.0,76.89,76.99,76.85,76.97,56400.0
2010-08-26 15:15:00,76.94,77.2,76.88,77.2,92100.0,76.94,77.2,76.88,77.2,92100.0
2010-08-26 15:20:00,77.17,77.29,77.08,77.14,116300.0,77.17,77.29,77.08,77.14,116300.0
2010-08-26 15:25:00,77.1,77.19,77.03,77.16,46700.0,77.1,77.19,77.03,77.16,46700.0
2010-08-26 15:30:00,77.17,77.17,77.03,77.13,59600.0,77.17,77.17,77.03,77.13,59600.0
2010-08-26 15:35:00,77.15,77.2,77.08,77.14,99800.0,77.15,77.2,77.08,77.14,99800.0
2010-08-26 15:40:00,77.14,77.27,77.05,77.24,127700.0,77.14,77.27,77.05,77.24,127700.0
2010-08-26 15:45:00,77.23,77.23,77.07,77.14,107100.0,77.23,77.23,77.07,77.14,107100.0
2010-08-26 15:50:00,77.13,77.13,76.86,76.92,141700.0,77.13,77.13,76.86,76.92,141700.0
2010-08-26 15:55:00,76.93,76.98,76.59,76.6,276700.0,76.93,76.98,76.59,76.6,276700.0
2010-08-27 09:30:00,76.87,77.36,76.78,77.25,166100.0,76.87,77.36,76.78,77.25,166100.0
2010-08-27 09:35:00,77.22,77.39,77.05,77.1,100400.0,77.22,77.39,77.05,77.1,100400.0
2010-08-27 09:40:00,77.1,77.2,76.83,76.83,109400.0,77.1,77.2,76.83,76.83,109400.0
2010-08-27 09:45:00,76.83,76.88,76.7,76.71,119300.0,76.83,76.88,76.7,76.71,119300.0
2010-08-27 09:50:00,76.71,77.09,76.7,77.05,89300.0,76.71,77.09,76.7,77.05,89300.0
2010-08-27 09:55:00,77.03,77.2,76.35,76.43,173500.0,77.03,77.2,76.35,76.43,173500.0
2010-08-27 10:00:00,76.39,76.75,76.08,76.33,323800.0,76.39,76.75,76.08,76.33,323800.0
2010-08-27 10:05:00,76.33,76.86,76.1,76.8,240800.0,76.33,76.86,76.1,76.8,240800.0
2010-08-27 10:10:00,76.82,77.35,76.78,77.18,196400.0,76.82,77.35,76.78,77.18,196400.0
2010-08-27 10:15:00,77.19,77.53,77.11,77.43,151700.0,77.19,77.53,77.11,77.43,151700.0
2010-08-27 10:20:00,77.45,77.7,77.04,77.5,135900.0,77.45,77.7,77.04,77.5,135900.0
2010-08-27 10:25:00,77.49,77.92,77.48,77.73,128900.0,77.49,77.92,77.48,77.73,128900.0
2010-08-27 10:30:00,77.78,77.9,77.68,77.72,127200.0,77.78,77.9,77.68,77.72,127200.0
2010-08-27 10:35:00,77.72,77.95,77.64,77.78,113800.0,77.72,77.95,77.64,77.78,113800.0
2010-08-27 10:40:00,77.8,77.86,77.41,77.48,83800.0,77.8,77.86,77.41,77.48,83800.0
2010-08-27 10:45:00,77.52,77.68,77.31,77.45,72100.0,77.52,77.68,77.31,77.45,72100.0
2010-08-27 10:50:00,77.45,77.72,77.45,77.6,47600.0,77.45,77.72,77.45,77.6,47600.0
2010-08-27 10:55:00,77.59,77.59,77.25,77.41,66100.0,77.59,77.59,77.25,77.41,66100.0
2010-08-27 11:00:00,77.43,77.64,77.4,77.58,55000.0,77.43,77.64,77.4,77.58,55000.0
2010-08-27 11:05:00,77.58,78.18,77.58,78.13,182100.0,77.58,78.18,77.58,78.13,182100.0
2010-08-27 11:10:00,78.12,78.4,78.05,78.27,137200.0,78.12,78.4,78.05,78.27,137200.0
2010-08-27 11:15:00,78.28,78.73,78.28,78.39,230500.0,78.28,78.73,78.28,78.39,230500.0
2010-08-27 11:20:00,78.36,78.65,78.36,78.64,120800.0,78.36,78.65,78.36,78.64,120800.0
2010-08-27 11:25:00,78.63,78.71,78.44,78.59,81900.0,78.63,78.71,78.44,78.59,81900.0
2010-08-27 11:30:00,78.62,78.75,78.38,78.42,65900.0,78.62,78.75,78.38,78.42,65900.0
2010-08-27 11:35:00,78.42,78.45,78.3,78.32,50700.0,78.42,78.45,78.3,78.32,50700.0
2010-08-27 11:40:00,78.32,78.5,78.29,78.46,41600.0,78.32,78.5,78.29,78.46,41600.0
2010-08-27 11:45:00,78.48,78.66,78.42,78.5,68500.0,78.48,78.66,78.42,78.5,68500.0
2010-08-27 11:50:00,78.48,78.52,78.3,78.37,29300.0,78.48,78.52,78.3,78.37,29300.0
2010-08-27 11:55:00,78.35,78.44,78.3,78.43,38000.0,78.35,78.44,78.3,78.43,38000.0
2010-08-27 12:00:00,78.43,78.5,78.36,78.5,51000.0,78.43,78.5,78.36,78.5,51000.0
2010-08-27 12:05:00,78.49,78.65,78.42,78.58,52700.0,78.49,78.65,78.42,78.58,52700.0
2010-08-27 12:10:00,78.57,78.6,78.44,78.46,27500.0,78.57,78.6,78.44,78.46,27500.0
2010-08-27 12:15:00,78.48,78.74,78.48,78.65,50800.0,78.48,78.74,78.48,78.65,50800.0
2010-08-27 12:20:00,78.65,78.68,78.37,78.42,74100.0,78.65,78.68,78.37,78.42,74100.0
2010-08-27 12:25:00,78.42,78.45,78.12,78.24,104600.0,78.42,78.45,78.12,78.24,104600.0
2010-08-27 12:30:00,78.24,78.43,78.22,78.41,51700.0,78.24,78.43,78.22,78.41,51700.0
2010-08-27 12:35:00,78.41,78.58,78.34,78.42,43900.0,78.41,78.58,78.34,78.42,43900.0
2010-08-27 12:40:00,78.42,78.42,78.15,78.15,45400.0,78.42,78.42,78.15,78.15,45400.0
2010-08-27 12:45:00,78.15,78.33,78.1,78.16,33900.0,78.15,78.33,78.1,78.16,33900.0
2010-08-27 12:50:00,78.16,78.25,78.06,78.24,44900.0,78.16,78.25,78.06,78.24,44900.0
2010-08-27 12:55:00,78.25,78.29,78.01,78.05,60600.0,78.25,78.29,78.01,78.05,60600.0
2010-08-27 13:00:00,78.04,78.28,78.03,78.25,49900.0,78.04,78.28,78.03,78.25,49900.0
2010-08-27 13:05:00,78.27,78.41,78.21,78.4,48200.0,78.27,78.41,78.21,78.4,48200.0
2010-08-27 13:10:00,78.41,78.49,78.18,78.18,45400.0,78.41,78.49,78.18,78.18,45400.0
2010-08-27 13:15:00,78.19,78.27,78.12,78.22,24700.0,78.19,78.27,78.12,78.22,24700.0
2010-08-27 13:20:00,78.2,78.45,78.2,78.42,41400.0,78.2,78.45,78.2,78.42,41400.0
2010-08-27 13:25:00,78.4,78.55,78.39,78.55,58000.0,78.4,78.55,78.39,78.55,58000.0
2010-08-27 13:30:00,78.55,78.65,78.5,78.65,81300.0,78.55,78.65,78.5,78.65,81300.0
2010-08-27 13:35:00,78.64,78.74,78.58,78.63,60200.0,78.64,78.74,78.58,78.63,60200.0
2010-08-27 13:40:00,78.65,78.7,78.57,78.62,93300.0,78.65,78.7,78.57,78.62,93300.0
2010-08-27 13:45:00,78.63,78.71,78.59,78.61,59600.0,78.63,78.71,78.59,78.61,59600.0
2010-08-27 13:50:00,78.62,78.99,78.6,78.96,147100.0,78.62,78.99,78.6,78.96,147100.0
2010-08-27 13:55:00,78.97,79.08,78.88,79.07,127000.0,78.97,79.08,78.88,79.07,127000.0
2010-08-27 14:00:00,79.07,79.08,78.88,78.93,46200.0,79.07,79.08,78.88,78.93,46200.0
2010-08-27 14:05:00,78.91,78.98,78.75,78.92,84200.0,78.91,78.98,78.75,78.92,84200.0
2010-08-27 14:10:00,78.93,79.02,78.79,78.81,53500.0,78.93,79.02,78.79,78.81,53500.0
2010-08-27 14:15:00,78.82,79.15,78.74,79.14,132200.0,78.82,79.15,78.74,79.14,132200.0
2010-08-27 14:20:00,79.14,79.15,79.01,79.04,55300.0,79.14,79.15,79.01,79.04,55300.0
2010-08-27 14:25:00,79.03,79.17,79.02,79.12,58400.0,79.03,79.17,79.02,79.12,58400.0
2010-08-27 14:30:00,79.13,79.32,79.13,79.3,92300.0,79.13,79.32,79.13,79.3,92300.0
2010-08-27 14:35:00,79.3,79.68,79.29,79.6,163900.0,79.3,79.68,79.29,79.6,163900.0
2010-08-27 14:40:00,79.63,79.65,79.37,79.45,104700.0,79.63,79.65,79.37,79.45,104700.0
2010-08-27 14:45:00,79.48,79.52,79.22,79.24,57500.0,79.48,79.52,79.22,79.24,57500.0
2010-08-27 14:50:00,79.22,79.46,79.2,79.2,85100.0,79.22,79.46,79.2,79.2,85100.0
2010-08-27 14:55:00,79.21,79.4,79.21,79.32,43600.0,79.21,79.4,79.21,79.32,43600.0
2010-08-27 15:00:00,79.34,79.39,79.13,79.18,54100.0,79.34,79.39,79.13,79.18,54100.0
2010-08-27 15:05:00,79.16,79.3,79.12,79.28,62100.0,79.16,79.3,79.12,79.28,62100.0
2010-08-27 15:10:00,79.28,79.43,79.21,79.38,114000.0,79.28,79.43,79.21,79.38,114000.0
2010-08-27 15:15:00,79.4,79.42,79.26,79.29,62300.0,79.4,79.42,79.26,79.29,62300.0
2010-08-27 15:20:00,79.28,79.54,79.28,79.48,83900.0,79.28,79.54,79.28,79.48,83900.0
2010-08-27 15:25:00,79.48,79.54,79.38,79.44,50400.0,79.48,79.54,79.38,79.44,50400.0
2010-08-27 15:30:00,79.46,79.53,79.25,79.25,76700.0,79.46,79.53,79.25,79.25,76700.0
2010-08-27 15:35:00,79.27,79.33,79.18,79.19,65300.0,79.27,79.33,79.18,79.19,65300.0
2010-08-27 15:40:00,79.19,79.43,79.17,79.43,121700.0,79.19,79.43,79.17,79.43,121700.0
2010-08-27 15:45:00,79.44,79.46,79.26,79.29,135400.0,79.44,79.46,79.26,79.29,135400.0
2010-08-27 15:50:00,79.27,79.46,79.27,79.43,167500.0,79.27,79.46,79.27,79.43,167500.0
2010-08-27 15:55:00,79.43,79.44,79.3,79.38,244200.0,79.43,79.44,79.3,79.38,244200.0
2010-08-30 09:30:00,79.79,79.84,79.2,79.67,236400.0,79.79,79.84,79.2,79.67,236400.0
2010-08-30 09:35:00,79.71,80.25,79.7,79.99,273400.0,79.71,80.25,79.7,79.99,273400.0
2010-08-30 09:40:00,79.98,80.19,79.87,80.13,160300.0,79.98,80.19,79.87,80.13,160300.0
2010-08-30 09:45:00,80.13,80.23,79.06,80.12,115800.0,80.13,80.23,79.06,80.12,115800.0
2010-08-30 09:50:00,80.12,80.21,79.98,80.04,114000.0,80.12,80.21,79.98,80.04,114000.0
2010-08-30 09:55:00,80.04,80.6,79.98,80.54,203000.0,80.04,80.6,79.98,80.54,203000.0
2010-08-30 10:00:00,80.57,80.6,80.16,80.42,162200.0,80.57,80.6,80.16,80.42,162200.0
2010-08-30 10:05:00,80.41,80.56,80.2,80.29,167100.0,80.41,80.56,80.2,80.29,167100.0
2010-08-30 10:10:00,80.27,80.27,79.81,80.05,117700.0,80.27,80.27,79.81,80.05,117700.0
2010-08-30 10:15:00,80.06,80.07,79.35,79.56,174200.0,80.06,80.07,79.35,79.56,174200.0
2010-08-30 10:20:00,79.55,79.71,79.37,79.57,131200.0,79.55,79.71,79.37,79.57,131200.0
2010-08-30 10:25:00,79.56,79.61,79.3,79.51,85500.0,79.56,79.61,79.3,79.51,85500.0
2010-08-30 10:30:00,79.46,79.46,79.24,79.33,106500.0,79.46,79.46,79.24,79.33,106500.0
2010-08-30 10:35:00,79.32,79.45,79.3,79.37,63200.0,79.32,79.45,79.3,79.37,63200.0
2010-08-30 10:40:00,79.35,79.35,78.74,78.75,231800.0,79.35,79.35,78.74,78.75,231800.0
2010-08-30 10:45:00,78.75,79.08,78.75,78.98,91700.0,78.75,79.08,78.75,78.98,91700.0
2010-08-30 10:50:00,78.99,79.23,78.98,79.17,80500.0,78.99,79.23,78.98,79.17,80500.0
2010-08-30 10:55:00,79.18,79.25,78.92,79.01,51500.0,79.18,79.25,78.92,79.01,51500.0
2010-08-30 11:00:00,79.02,79.09,78.8,78.85,58900.0,79.02,79.09,78.8,78.85,58900.0
2010-08-30 11:05:00,78.83,78.89,78.61,78.76,105500.0,78.83,78.89,78.61,78.76,105500.0
2010-08-30 11:10:00,78.74,78.79,78.54,78.57,82500.0,78.74,78.79,78.54,78.57,82500.0
2010-08-30 11:15:00,78.57,78.81,78.52,78.79,72800.0,78.57,78.81,78.52,78.79,72800.0
2010-08-30 11:20:00,78.79,78.81,78.51,78.51,81900.0,78.79,78.81,78.51,78.51,81900.0
2010-08-30 11:25:00,78.52,78.6,78.38,78.54,69200.0,78.52,78.6,78.38,78.54,69200.0
2010-08-30 11:30:00,78.54,78.56,78.4,78.48,49900.0,78.54,78.56,78.4,78.48,49900.0
2010-08-30 11:35:00,78.48,78.56,78.35,78.43,59200.0,78.48,78.56,78.35,78.43,59200.0
2010-08-30 11:40:00,78.43,78.52,78.18,78.24,82600.0,78.43,78.52,78.18,78.24,82600.0
2010-08-30 11:45:00,78.18,78.25,78.13,78.18,82100.0,78.18,78.25,78.13,78.18,82100.0
2010-08-30 11:50:00,78.2,78.25,77.88,77.89,155100.0,78.2,78.25,77.88,77.89,155100.0
2010-08-30 11:55:00,77.91,78.07,77.83,78.0,107700.0,77.91,78.07,77.83,78.0,107700.0
2010-08-30 12:00:00,78.01,78.17,78.0,78.06,72200.0,78.01,78.17,78.0,78.06,72200.0
2010-08-30 12:05:00,78.04,78.2,77.98,78.16,41700.0,78.04,78.2,77.98,78.16,41700.0
2010-08-30 12:10:00,78.18,78.21,78.11,78.14,53800.0,78.18,78.21,78.11,78.14,53800.0
2010-08-30 12:15:00,78.15,78.17,77.93,77.98,47300.0,78.15,78.17,77.93,77.98,47300.0
2010-08-30 12:20:00,77.96,78.17,77.96,78.15,36200.0,77.96,78.17,77.96,78.15,36200.0
2010-08-30 12:25:00,78.14,78.14,78.01,78.07,21200.0,78.14,78.14,78.01,78.07,21200.0
2010-08-30 12:30:00,78.05,78.08,78.0,78.04,30300.0,78.05,78.08,78.0,78.04,30300.0
2010-08-30 12:35:00,78.02,78.17,78.01,78.14,40400.0,78.02,78.17,78.01,78.14,40400.0
2010-08-30 12:40:00,78.14,78.25,78.12,78.17,40700.0,78.14,78.25,78.12,78.17,40700.0
2010-08-30 12:45:00,78.16,78.33,78.12,78.21,71800.0,78.16,78.33,78.12,78.21,71800.0
2010-08-30 12:50:00,78.21,78.28,78.15,78.19,57200.0,78.21,78.28,78.15,78.19,57200.0
2010-08-30 12:55:00,78.18,78.28,78.07,78.11,43200.0,78.18,78.28,78.07,78.11,43200.0
2010-08-30 13:00:00,78.1,78.24,78.07,78.22,33400.0,78.1,78.24,78.07,78.22,33400.0
2010-08-30 13:05:00,78.23,78.28,78.21,78.23,26300.0,78.23,78.28,78.21,78.23,26300.0
2010-08-30 13:10:00,78.23,78.39,78.18,78.24,54900.0,78.23,78.39,78.18,78.24,54900.0
2010-08-30 13:15:00,78.25,78.38,78.15,78.33,36400.0,78.25,78.38,78.15,78.33,36400.0
2010-08-30 13:20:00,78.3,78.33,78.05,78.14,60600.0,78.3,78.33,78.05,78.14,60600.0
2010-08-30 13:25:00,78.11,78.14,77.81,77.85,119800.0,78.11,78.14,77.81,77.85,119800.0
2010-08-30 13:30:00,77.83,77.9,77.76,77.88,51800.0,77.83,77.9,77.76,77.88,51800.0
2010-08-30 13:35:00,77.87,77.9,77.71,77.71,33300.0,77.87,77.9,77.71,77.71,33300.0
2010-08-30 13:40:00,77.71,77.93,77.7,77.86,46500.0,77.71,77.93,77.7,77.86,46500.0
2010-08-30 13:45:00,77.91,77.99,77.83,77.94,42600.0,77.91,77.99,77.83,77.94,42600.0
2010-08-30 13:50:00,77.94,77.94,77.79,77.79,56300.0,77.94,77.94,77.79,77.79,56300.0
2010-08-30 13:55:00,77.79,77.88,77.76,77.83,33800.0,77.79,77.88,77.76,77.83,33800.0
2010-08-30 14:00:00,77.83,77.96,77.8,77.8,50400.0,77.83,77.96,77.8,77.8,50400.0
2010-08-30 14:05:00,77.77,77.85,77.63,77.8,60500.0,77.77,77.85,77.63,77.8,60500.0
2010-08-30 14:10:00,77.79,77.79,77.65,77.68,20400.0,77.79,77.79,77.65,77.68,20400.0
2010-08-30 14:15:00,77.67,77.75,77.63,77.73,31100.0,77.67,77.75,77.63,77.73,31100.0
2010-08-30 14:20:00,77.72,77.78,77.63,77.69,33200.0,77.72,77.78,77.63,77.69,33200.0
2010-08-30 14:25:00,77.69,77.89,77.6,77.89,67800.0,77.69,77.89,77.6,77.89,67800.0
2010-08-30 14:30:00,77.89,78.0,77.82,77.9,45800.0,77.89,78.0,77.82,77.9,45800.0
2010-08-30 14:35:00,77.9,77.9,77.72,77.78,40500.0,77.9,77.9,77.72,77.78,40500.0
2010-08-30 14:40:00,77.77,77.94,77.77,77.84,28500.0,77.77,77.94,77.77,77.84,28500.0
2010-08-30 14:45:00,77.84,77.87,77.69,77.73,41900.0,77.84,77.87,77.69,77.73,41900.0
2010-08-30 14:50:00,77.73,77.93,77.7,77.9,33300.0,77.73,77.93,77.7,77.9,33300.0
2010-08-30 14:55:00,77.9,77.91,77.74,77.79,23800.0,77.9,77.91,77.74,77.79,23800.0
2010-08-30 15:00:00,77.78,77.91,77.73,77.78,38400.0,77.78,77.91,77.73,77.78,38400.0
2010-08-30 15:05:00,77.79,77.85,77.65,77.68,53700.0,77.79,77.85,77.65,77.68,53700.0
2010-08-30 15:10:00,77.66,77.77,77.58,77.61,60200.0,77.66,77.77,77.58,77.61,60200.0
2010-08-30 15:15:00,77.6,77.6,77.43,77.52,111700.0,77.6,77.6,77.43,77.52,111700.0
2010-08-30 15:20:00,77.52,77.54,77.4,77.54,82500.0,77.52,77.54,77.4,77.54,82500.0
2010-08-30 15:25:00,77.54,77.59,77.47,77.5,46100.0,77.54,77.59,77.47,77.5,46100.0
2010-08-30 15:30:00,77.48,77.54,77.4,77.44,84000.0,77.48,77.54,77.4,77.44,84000.0
2010-08-30 15:35:00,77.44,77.59,77.43,77.59,78800.0,77.44,77.59,77.43,77.59,78800.0
2010-08-30 15:40:00,77.59,77.65,77.5,77.59,88800.0,77.59,77.65,77.5,77.59,88800.0
2010-08-30 15:45:00,77.6,77.6,77.43,77.49,133900.0,77.6,77.6,77.43,77.49,133900.0
2010-08-30 15:50:00,77.51,77.55,77.4,77.45,129300.0,77.51,77.55,77.4,77.45,129300.0
2010-08-30 15:55:00,77.45,77.46,77.19,77.23,276800.0,77.45,77.46,77.19,77.23,276800.0
2010-08-31 09:30:00,76.7,76.98,76.19,76.19,263900.0,76.7,76.98,76.19,76.19,263900.0
2010-08-31 09:35:00,76.16,76.41,76.04,76.24,206600.0,76.16,76.41,76.04,76.24,206600.0
2010-08-31 09:40:00,76.24,76.83,76.1,76.76,199900.0,76.24,76.83,76.1,76.76,199900.0
2010-08-31 09:45:00,76.78,77.32,76.65,77.25,242200.0,76.78,77.32,76.65,77.25,242200.0
2010-08-31 09:50:00,77.25,77.47,77.1,77.42,220200.0,77.25,77.47,77.1,77.42,220200.0
2010-08-31 09:55:00,77.43,77.67,77.26,77.43,162400.0,77.43,77.67,77.26,77.43,162400.0
2010-08-31 10:00:00,77.47,78.22,77.43,78.06,299600.0,77.47,78.22,77.43,78.06,299600.0
2010-08-31 10:05:00,78.06,78.17,77.85,77.89,195200.0,78.06,78.17,77.85,77.89,195200.0
2010-08-31 10:10:00,77.92,78.28,77.92,78.27,146000.0,77.92,78.28,77.92,78.27,146000.0
2010-08-31 10:15:00,78.28,78.46,78.2,78.21,160400.0,78.28,78.46,78.2,78.21,160400.0
2010-08-31 10:20:00,78.22,78.35,78.1,78.14,108300.0,78.22,78.35,78.1,78.14,108300.0
2010-08-31 10:25:00,78.16,78.4,78.06,78.39,118300.0,78.16,78.4,78.06,78.39,118300.0
2010-08-31 10:30:00,78.39,78.48,78.3,78.34,108400.0,78.39,78.48,78.3,78.34,108400.0
2010-08-31 10:35:00,78.4,78.45,78.08,78.15,143300.0,78.4,78.45,78.08,78.15,143300.0
2010-08-31 10:40:00,78.13,78.18,77.82,77.94,169100.0,78.13,78.18,77.82,77.94,169100.0
2010-08-31 10:45:00,77.9,77.92,77.59,77.65,138400.0,77.9,77.92,77.59,77.65,138400.0
2010-08-31 10:50:00,77.65,78.02,77.6,77.81,120700.0,77.65,78.02,77.6,77.81,120700.0
2010-08-31 10:55:00,77.81,77.98,77.69,77.9,61900.0,77.81,77.98,77.69,77.9,61900.0
2010-08-31 11:00:00,77.91,78.03,77.89,77.93,52300.0,77.91,78.03,77.89,77.93,52300.0
2010-08-31 11:05:00,77.93,78.02,77.76,77.8,57600.0,77.93,78.02,77.76,77.8,57600.0
2010-08-31 11:10:00,77.81,77.99,77.7,77.97,66400.0,77.81,77.99,77.7,77.97,66400.0
2010-08-31 11:15:00,77.97,78.17,77.95,78.06,70300.0,77.97,78.17,77.95,78.06,70300.0
2010-08-31 11:20:00,78.05,78.4,78.02,78.31,95600.0,78.05,78.4,78.02,78.31,95600.0
2010-08-31 11:25:00,78.33,78.36,78.13,78.16,51900.0,78.33,78.36,78.13,78.16,51900.0
2010-08-31 11:30:00,78.11,78.48,78.08,78.48,70400.0,78.11,78.48,78.08,78.48,70400.0
2010-08-31 11:35:00,78.47,78.78,78.44,78.62,154200.0,78.47,78.78,78.44,78.62,154200.0
2010-08-31 11:40:00,78.62,78.72,78.51,78.53,104700.0,78.62,78.72,78.51,78.53,104700.0
2010-08-31 11:45:00,78.54,78.71,78.52,78.67,65400.0,78.54,78.71,78.52,78.67,65400.0
2010-08-31 11:50:00,78.68,78.85,78.64,78.72,85400.0,78.68,78.85,78.64,78.72,85400.0
2010-08-31 11:55:00,78.74,78.74,78.44,78.52,59600.0,78.74,78.74,78.44,78.52,59600.0
2010-08-31 12:00:00,78.53,78.72,78.53,78.62,72200.0,78.53,78.72,78.53,78.62,72200.0
2010-08-31 12:05:00,78.63,78.72,78.56,78.61,44800.0,78.63,78.72,78.56,78.61,44800.0
2010-08-31 12:10:00,78.59,78.74,78.58,78.7,45300.0,78.59,78.74,78.58,78.7,45300.0
2010-08-31 12:15:00,78.7,78.9,78.68,78.84,50600.0,78.7,78.9,78.68,78.84,50600.0
2010-08-31 12:20:00,78.87,78.9,78.73,78.73,44600.0,78.87,78.9,78.73,78.73,44600.0
2010-08-31 12:25:00,78.73,78.82,78.69,78.73,50800.0,78.73,78.82,78.69,78.73,50800.0
2010-08-31 12:30:00,78.74,78.94,78.67,78.86,57200.0,78.74,78.94,78.67,78.86,57200.0
2010-08-31 12:35:00,78.85,78.87,78.65,78.66,29100.0,78.85,78.87,78.65,78.66,29100.0
2010-08-31 12:40:00,78.66,78.66,78.35,78.55,69300.0,78.66,78.66,78.35,78.55,69300.0
2010-08-31 12:45:00,78.54,78.75,78.54,78.65,60500.0,78.54,78.75,78.54,78.65,60500.0
2010-08-31 12:50:00,78.61,78.66,78.32,78.45,80000.0,78.61,78.66,78.32,78.45,80000.0
2010-08-31 12:55:00,78.43,78.43,78.21,78.22,37500.0,78.43,78.43,78.21,78.22,37500.0
2010-08-31 13:00:00,78.21,78.45,78.07,78.27,67600.0,78.21,78.45,78.07,78.27,67600.0
2010-08-31 13:05:00,78.26,78.47,78.23,78.46,28700.0,78.26,78.47,78.23,78.46,28700.0
2010-08-31 13:10:00,78.46,78.63,78.4,78.56,30100.0,78.46,78.63,78.4,78.56,30100.0
2010-08-31 13:15:00,78.55,78.55,78.35,78.36,19700.0,78.55,78.55,78.35,78.36,19700.0
2010-08-31 13:20:00,78.36,78.6,78.36,78.41,30100.0,78.36,78.6,78.36,78.41,30100.0
2010-08-31 13:25:00,78.4,78.53,78.35,78.42,31400.0,78.4,78.53,78.35,78.42,31400.0
2010-08-31 13:30:00,78.44,78.57,78.32,78.37,33300.0,78.44,78.57,78.32,78.37,33300.0
2010-08-31 13:35:00,78.33,78.64,78.3,78.55,54000.0,78.33,78.64,78.3,78.55,54000.0
2010-08-31 13:40:00,78.53,78.61,78.45,78.54,20000.0,78.53,78.61,78.45,78.54,20000.0
2010-08-31 13:45:00,78.54,78.58,78.34,78.34,26700.0,78.54,78.58,78.34,78.34,26700.0
2010-08-31 13:50:00,78.35,78.42,78.35,78.39,14500.0,78.35,78.42,78.35,78.39,14500.0
2010-08-31 13:55:00,78.39,78.5,78.37,78.46,32700.0,78.39,78.5,78.37,78.46,32700.0
2010-08-31 14:00:00,78.45,78.57,78.27,78.36,79900.0,78.45,78.57,78.27,78.36,79900.0
2010-08-31 14:05:00,78.35,78.89,78.35,78.69,126300.0,78.35,78.89,78.35,78.69,126300.0
2010-08-31 14:10:00,78.74,78.9,78.65,78.79,76300.0,78.74,78.9,78.65,78.79,76300.0
2010-08-31 14:15:00,78.8,78.8,78.49,78.49,94900.0,78.8,78.8,78.49,78.49,94900.0
2010-08-31 14:20:00,78.47,78.6,78.28,78.34,85500.0,78.47,78.6,78.28,78.34,85500.0
2010-08-31 14:25:00,78.37,78.62,78.24,78.39,77900.0,78.37,78.62,78.24,78.39,77900.0
2010-08-31 14:30:00,78.36,78.37,78.27,78.34,74900.0,78.36,78.37,78.27,78.34,74900.0
2010-08-31 14:35:00,78.34,78.42,78.17,78.22,149900.0,78.34,78.42,78.17,78.22,149900.0
2010-08-31 14:40:00,78.22,78.28,77.91,77.95,125900.0,78.22,78.28,77.91,77.95,125900.0
2010-08-31 14:45:00,77.95,77.99,77.7,77.73,120700.0,77.95,77.99,77.7,77.73,120700.0
2010-08-31 14:50:00,77.73,78.0,77.73,77.93,80500.0,77.73,78.0,77.73,77.93,80500.0
2010-08-31 14:55:00,77.95,77.98,77.81,77.87,42700.0,77.95,77.98,77.81,77.87,42700.0
2010-08-31 15:00:00,77.87,78.21,77.83,78.11,44700.0,77.87,78.21,77.83,78.11,44700.0
2010-08-31 15:05:00,78.12,78.13,77.94,78.08,48700.0,78.12,78.13,77.94,78.08,48700.0
2010-08-31 15:10:00,78.07,78.09,77.83,77.98,70900.0,78.07,78.09,77.83,77.98,70900.0
2010-08-31 15:15:00,77.97,78.08,77.86,78.05,58600.0,77.97,78.08,77.86,78.05,58600.0
2010-08-31 15:20:00,78.06,78.11,77.83,77.96,71100.0,78.06,78.11,77.83,77.96,71100.0
2010-08-31 15:25:00,77.98,78.14,77.95,78.11,63300.0,77.98,78.14,77.95,78.11,63300.0
2010-08-31 15:30:00,78.1,78.39,78.03,78.22,119800.0,78.1,78.39,78.03,78.22,119800.0
2010-08-31 15:35:00,78.22,78.35,78.15,78.24,111100.0,78.22,78.35,78.15,78.24,111100.0
2010-08-31 15:40:00,78.24,78.53,78.2,78.43,127800.0,78.24,78.53,78.2,78.43,127800.0
2010-08-31 15:45:00,78.46,78.69,78.46,78.54,201600.0,78.46,78.69,78.46,78.54,201600.0
2010-08-31 15:50:00,78.54,78.56,78.26,78.33,136500.0,78.54,78.56,78.26,78.33,136500.0
2010-08-31 15:55:00,78.32,78.45,78.28,78.45,195200.0,78.32,78.45,78.28,78.45,195200.0
2010-09-01 09:30:00,80.44,81.25,80.4,80.93,614900.0,80.44,81.25,80.4,80.93,614900.0
2010-09-01 09:35:00,80.87,80.93,79.9,80.39,445200.0,80.87,80.93,79.9,80.39,445200.0
2010-09-01 09:40:00,80.4,80.7,80.2,80.42,212900.0,80.4,80.7,80.2,80.42,212900.0
2010-09-01 09:45:00,80.44,80.71,80.4,80.61,172300.0,80.44,80.71,80.4,80.61,172300.0
2010-09-01 09:50:00,80.59,80.88,80.4,80.41,154800.0,80.59,80.88,80.4,80.41,154800.0
2010-09-01 09:55:00,80.42,80.5,80.1,80.5,133200.0,80.42,80.5,80.1,80.5,133200.0
2010-09-01 10:00:00,80.47,81.37,80.36,81.13,468800.0,80.47,81.37,80.36,81.13,468800.0
2010-09-01 10:05:00,81.17,81.24,80.84,80.95,112600.0,81.17,81.24,80.84,80.95,112600.0
2010-09-01 10:10:00,80.95,81.25,80.9,81.23,166200.0,80.95,81.25,80.9,81.23,166200.0
2010-09-01 10:15:00,81.21,81.5,81.05,81.11,151000.0,81.21,81.5,81.05,81.11,151000.0
2010-09-01 10:20:00,81.11,81.42,81.07,81.36,125400.0,81.11,81.42,81.07,81.36,125400.0
2010-09-01 10:25:00,81.36,81.5,81.34,81.36,114700.0,81.36,81.5,81.34,81.36,114700.0
2010-09-01 10:30:00,81.35,81.44,81.2,81.33,98800.0,81.35,81.44,81.2,81.33,98800.0
2010-09-01 10:35:00,81.34,81.65,81.34,81.63,142800.0,81.34,81.65,81.34,81.63,142800.0
2010-09-01 10:40:00,81.62,81.84,81.58,81.81,151700.0,81.62,81.84,81.58,81.81,151700.0
2010-09-01 10:45:00,81.83,82.12,81.77,82.06,226300.0,81.83,82.12,81.77,82.06,226300.0
2010-09-01 10:50:00,82.05,82.07,81.92,81.96,126000.0,82.05,82.07,81.92,81.96,126000.0
2010-09-01 10:55:00,81.98,82.09,81.92,81.92,110100.0,81.98,82.09,81.92,81.92,110100.0
2010-09-01 11:00:00,81.93,82.0,81.83,81.84,96600.0,81.93,82.0,81.83,81.84,96600.0
2010-09-01 11:05:00,81.85,81.88,81.56,81.62,158400.0,81.85,81.88,81.56,81.62,158400.0
2010-09-01 11:10:00,81.63,81.7,81.36,81.7,154700.0,81.63,81.7,81.36,81.7,154700.0
2010-09-01 11:15:00,81.67,81.73,81.6,81.65,57400.0,81.67,81.73,81.6,81.65,57400.0
2010-09-01 11:20:00,81.67,81.91,81.66,81.91,66400.0,81.67,81.91,81.66,81.91,66400.0
2010-09-01 11:25:00,81.92,82.03,81.77,81.84,113900.0,81.92,82.03,81.77,81.84,113900.0
2010-09-01 11:30:00,81.84,82.18,81.83,82.18,90200.0,81.84,82.18,81.83,82.18,90200.0
2010-09-01 11:35:00,82.18,82.38,82.17,82.25,184400.0,82.18,82.38,82.17,82.25,184400.0
2010-09-01 11:40:00,82.25,82.27,82.14,82.19,51800.0,82.25,82.27,82.14,82.19,51800.0
2010-09-01 11:45:00,82.18,82.42,82.18,82.4,96700.0,82.18,82.42,82.18,82.4,96700.0
2010-09-01 11:50:00,82.4,82.55,82.38,82.39,134200.0,82.4,82.55,82.38,82.39,134200.0
2010-09-01 11:55:00,82.39,82.43,82.22,82.28,90500.0,82.39,82.43,82.22,82.28,90500.0
2010-09-01 12:00:00,82.28,82.42,82.25,82.31,86800.0,82.28,82.42,82.25,82.31,86800.0
2010-09-01 12:05:00,82.3,82.39,82.23,82.24,50200.0,82.3,82.39,82.23,82.24,50200.0
2010-09-01 12:10:00,82.23,82.24,82.0,82.13,75300.0,82.23,82.24,82.0,82.13,75300.0
2010-09-01 12:15:00,82.13,82.16,82.06,82.09,34800.0,82.13,82.16,82.06,82.09,34800.0
2010-09-01 12:20:00,82.06,82.08,81.91,81.92,31200.0,82.06,82.08,81.91,81.92,31200.0
2010-09-01 12:25:00,81.92,82.06,81.86,82.06,80800.0,81.92,82.06,81.86,82.06,80800.0
2010-09-01 12:30:00,82.07,82.19,81.93,81.93,68300.0,82.07,82.19,81.93,81.93,68300.0
2010-09-01 12:35:00,81.94,81.94,81.85,81.87,52200.0,81.94,81.94,81.85,81.87,52200.0
2010-09-01 12:40:00,81.85,81.86,81.67,81.67,54100.0,81.85,81.86,81.67,81.67,54100.0
2010-09-01 12:45:00,81.66,81.91,81.66,81.9,41300.0,81.66,81.91,81.66,81.9,41300.0
2010-09-01 12:50:00,81.89,81.91,81.78,81.91,41600.0,81.89,81.91,81.78,81.91,41600.0
2010-09-01 12:55:00,81.91,82.04,81.87,82.01,64800.0,81.91,82.04,81.87,82.01,64800.0
2010-09-01 13:00:00,82.01,82.02,81.87,81.97,58300.0,82.01,82.02,81.87,81.97,58300.0
2010-09-01 13:05:00,81.95,81.97,81.9,81.9,40000.0,81.95,81.97,81.9,81.9,40000.0
2010-09-01 13:10:00,81.9,82.03,81.85,81.99,44700.0,81.9,82.03,81.85,81.99,44700.0
2010-09-01 13:15:00,81.98,82.0,81.85,81.89,38800.0,81.98,82.0,81.85,81.89,38800.0
2010-09-01 13:20:00,81.88,81.96,81.82,81.87,19100.0,81.88,81.96,81.82,81.87,19100.0
2010-09-01 13:25:00,81.86,81.93,81.84,81.85,24100.0,81.86,81.93,81.84,81.85,24100.0
2010-09-01 13:30:00,81.86,81.88,81.72,81.82,36100.0,81.86,81.88,81.72,81.82,36100.0
2010-09-01 13:35:00,81.8,81.9,81.71,81.73,63900.0,81.8,81.9,81.71,81.73,63900.0
2010-09-01 13:40:00,81.73,81.82,81.65,81.79,43200.0,81.73,81.82,81.65,81.79,43200.0
2010-09-01 13:45:00,81.8,81.92,81.77,81.85,47800.0,81.8,81.92,81.77,81.85,47800.0
2010-09-01 13:50:00,81.86,81.9,81.71,81.85,58900.0,81.86,81.9,81.71,81.85,58900.0
2010-09-01 13:55:00,81.85,81.85,81.73,81.81,29800.0,81.85,81.85,81.73,81.81,29800.0
2010-09-01 14:00:00,81.83,81.85,81.58,81.64,57100.0,81.83,81.85,81.58,81.64,57100.0
2010-09-01 14:05:00,81.65,81.79,81.63,81.65,67100.0,81.65,81.79,81.63,81.65,67100.0
2010-09-01 14:10:00,81.66,81.68,81.5,81.5,70000.0,81.66,81.68,81.5,81.5,70000.0
2010-09-01 14:15:00,81.49,81.59,81.44,81.59,56100.0,81.49,81.59,81.44,81.59,56100.0
2010-09-01 14:20:00,81.58,81.74,81.5,81.5,74700.0,81.58,81.74,81.5,81.5,74700.0
2010-09-01 14:25:00,81.51,81.58,81.41,81.45,56400.0,81.51,81.58,81.41,81.45,56400.0
2010-09-01 14:30:00,81.45,81.5,81.44,81.49,37600.0,81.45,81.5,81.44,81.49,37600.0
2010-09-01 14:35:00,81.5,81.56,81.31,81.53,56000.0,81.5,81.56,81.31,81.53,56000.0
2010-09-01 14:40:00,81.56,81.66,81.54,81.55,59700.0,81.56,81.66,81.54,81.55,59700.0
2010-09-01 14:45:00,81.55,81.67,81.47,81.57,70600.0,81.55,81.67,81.47,81.57,70600.0
2010-09-01 14:50:00,81.57,81.72,81.55,81.68,76700.0,81.57,81.72,81.55,81.68,76700.0
2010-09-01 14:55:00,81.68,81.86,81.68,81.82,92200.0,81.68,81.86,81.68,81.82,92200.0
2010-09-01 15:00:00,81.83,81.85,81.66,81.83,68600.0,81.83,81.85,81.66,81.83,68600.0
2010-09-01 15:05:00,81.85,82.09,81.85,82.04,104500.0,81.85,82.09,81.85,82.04,104500.0
2010-09-01 15:10:00,82.04,82.15,82.0,82.15,130400.0,82.04,82.15,82.0,82.15,130400.0
2010-09-01 15:15:00,82.15,82.16,82.02,82.11,83100.0,82.15,82.16,82.02,82.11,83100.0
2010-09-01 15:20:00,82.11,82.2,82.0,82.01,135100.0,82.11,82.2,82.0,82.01,135100.0
2010-09-01 15:25:00,82.01,82.05,81.92,81.97,98200.0,82.01,82.05,81.92,81.97,98200.0
2010-09-01 15:30:00,81.98,82.02,81.89,82.0,74600.0,81.98,82.02,81.89,82.0,74600.0
2010-09-01 15:35:00,82.0,82.01,81.93,82.0,71200.0,82.0,82.01,81.93,82.0,71200.0
2010-09-01 15:40:00,82.0,82.02,81.91,81.99,139300.0,82.0,82.02,81.91,81.99,139300.0
2010-09-01 15:45:00,81.99,82.0,81.82,81.83,164100.0,81.99,82.0,81.82,81.83,164100.0
2010-09-01 15:50:00,81.88,81.93,81.78,81.84,181700.0,81.88,81.93,81.78,81.84,181700.0
2010-09-01 15:55:00,81.83,81.99,81.82,81.84,278100.0,81.83,81.99,81.82,81.84,278100.0
2010-09-02 09:30:00,82.09,82.2,81.65,81.76,189000.0,82.09,82.2,81.65,81.76,189000.0
2010-09-02 09:35:00,81.76,82.1,81.62,82.05,157100.0,81.76,82.1,81.62,82.05,157100.0
2010-09-02 09:40:00,82.03,82.07,81.8,81.91,145900.0,82.03,82.07,81.8,81.91,145900.0
2010-09-02 09:45:00,81.94,82.17,81.81,82.14,142600.0,81.94,82.17,81.81,82.14,142600.0
2010-09-02 09:50:00,82.17,82.4,82.13,82.35,163800.0,82.17,82.4,82.13,82.35,163800.0
2010-09-02 09:55:00,82.33,82.39,82.19,82.25,76800.0,82.33,82.39,82.19,82.25,76800.0
2010-09-02 10:00:00,82.25,82.46,82.15,82.24,182600.0,82.25,82.46,82.15,82.24,182600.0
2010-09-02 10:05:00,82.28,82.66,82.26,82.47,166200.0,82.28,82.66,82.26,82.47,166200.0
2010-09-02 10:10:00,82.47,82.59,82.37,82.48,128000.0,82.47,82.59,82.37,82.48,128000.0
2010-09-02 10:15:00,82.55,82.59,82.24,82.29,97900.0,82.55,82.59,82.24,82.29,97900.0
2010-09-02 10:20:00,82.29,82.48,82.24,82.37,77100.0,82.29,82.48,82.24,82.37,77100.0
2010-09-02 10:25:00,82.37,82.54,82.34,82.49,37000.0,82.37,82.54,82.34,82.49,37000.0
2010-09-02 10:30:00,82.5,82.59,82.45,82.56,61900.0,82.5,82.59,82.45,82.56,61900.0
2010-09-02 10:35:00,82.54,82.57,82.44,82.56,33400.0,82.54,82.57,82.44,82.56,33400.0
2010-09-02 10:40:00,82.57,82.69,82.53,82.65,66500.0,82.57,82.69,82.53,82.65,66500.0
2010-09-02 10:45:00,82.65,82.95,82.63,82.95,148500.0,82.65,82.95,82.63,82.95,148500.0
2010-09-02 10:50:00,82.94,82.99,82.85,82.89,63000.0,82.94,82.99,82.85,82.89,63000.0
2010-09-02 10:55:00,82.9,83.18,82.89,83.12,166300.0,82.9,83.18,82.89,83.12,166300.0
2010-09-02 11:00:00,83.13,83.4,83.12,83.38,145600.0,83.13,83.4,83.12,83.38,145600.0
2010-09-02 11:05:00,83.36,83.39,83.11,83.12,93800.0,83.36,83.39,83.11,83.12,93800.0
2010-09-02 11:10:00,83.13,83.32,83.12,83.26,77300.0,83.13,83.32,83.12,83.26,77300.0
2010-09-02 11:15:00,83.23,83.25,83.05,83.07,94100.0,83.23,83.25,83.05,83.07,94100.0
2010-09-02 11:20:00,83.06,83.08,82.7,82.7,140400.0,83.06,83.08,82.7,82.7,140400.0
2010-09-02 11:25:00,82.73,82.73,82.61,82.66,97700.0,82.73,82.73,82.61,82.66,97700.0
2010-09-02 11:30:00,82.65,82.9,82.62,82.78,61700.0,82.65,82.9,82.62,82.78,61700.0
2010-09-02 11:35:00,82.81,82.82,82.72,82.75,71900.0,82.81,82.82,82.72,82.75,71900.0
2010-09-02 11:40:00,82.76,82.9,82.74,82.87,55600.0,82.76,82.9,82.74,82.87,55600.0
2010-09-02 11:45:00,82.87,82.88,82.78,82.86,28000.0,82.87,82.88,82.78,82.86,28000.0
2010-09-02 11:50:00,82.86,82.95,82.86,82.91,40700.0,82.86,82.95,82.86,82.91,40700.0
2010-09-02 11:55:00,82.95,82.95,82.8,82.82,39700.0,82.95,82.95,82.8,82.82,39700.0
2010-09-02 12:00:00,82.83,82.9,82.81,82.85,22600.0,82.83,82.9,82.81,82.85,22600.0
2010-09-02 12:05:00,82.85,82.89,82.81,82.89,42400.0,82.85,82.89,82.81,82.89,42400.0
2010-09-02 12:10:00,82.88,83.0,82.88,82.94,47800.0,82.88,83.0,82.88,82.94,47800.0
2010-09-02 12:15:00,82.96,83.15,82.93,83.0,72200.0,82.96,83.15,82.93,83.0,72200.0
2010-09-02 12:20:00,82.99,83.09,82.97,83.01,32100.0,82.99,83.09,82.97,83.01,32100.0
2010-09-02 12:25:00,83.02,83.08,82.97,83.07,46200.0,83.02,83.08,82.97,83.07,46200.0
2010-09-02 12:30:00,83.07,83.13,82.99,82.99,43300.0,83.07,83.13,82.99,82.99,43300.0
2010-09-02 12:35:00,82.98,83.06,82.98,83.02,22200.0,82.98,83.06,82.98,83.02,22200.0
2010-09-02 12:40:00,83.01,83.12,83.0,83.03,35200.0,83.01,83.12,83.0,83.03,35200.0
2010-09-02 12:45:00,83.04,83.07,82.95,83.07,18300.0,83.04,83.07,82.95,83.07,18300.0
2010-09-02 12:50:00,83.05,83.06,82.8,82.8,66600.0,83.05,83.06,82.8,82.8,66600.0
2010-09-02 12:55:00,82.8,82.9,82.8,82.8,28900.0,82.8,82.9,82.8,82.8,28900.0
2010-09-02 13:00:00,82.8,82.86,82.68,82.79,40400.0,82.8,82.86,82.68,82.79,40400.0
2010-09-02 13:05:00,82.79,82.83,82.6,82.61,63500.0,82.79,82.83,82.6,82.61,63500.0
2010-09-02 13:10:00,82.63,82.7,82.55,82.7,41900.0,82.63,82.7,82.55,82.7,41900.0
2010-09-02 13:15:00,82.69,82.87,82.63,82.65,37500.0,82.69,82.87,82.63,82.65,37500.0
2010-09-02 13:20:00,82.63,82.71,82.6,82.6,23600.0,82.63,82.71,82.6,82.6,23600.0
2010-09-02 13:25:00,82.6,82.69,82.6,82.64,22100.0,82.6,82.69,82.6,82.64,22100.0
2010-09-02 13:30:00,82.64,82.77,82.62,82.74,28300.0,82.64,82.77,82.62,82.74,28300.0
2010-09-02 13:35:00,82.7,82.73,82.6,82.62,27400.0,82.7,82.73,82.6,82.62,27400.0
2010-09-02 13:40:00,82.63,82.68,82.61,82.64,20200.0,82.63,82.68,82.61,82.64,20200.0
2010-09-02 13:45:00,82.63,82.64,82.55,82.57,35300.0,82.63,82.64,82.55,82.57,35300.0
2010-09-02 13:50:00,82.56,82.58,82.5,82.52,47400.0,82.56,82.58,82.5,82.52,47400.0
2010-09-02 13:55:00,82.52,82.62,82.51,82.54,30400.0,82.52,82.62,82.51,82.54,30400.0
2010-09-02 14:00:00,82.56,82.62,82.5,82.59,32500.0,82.56,82.62,82.5,82.59,32500.0
2010-09-02 14:05:00,82.6,82.69,82.58,82.66,39100.0,82.6,82.69,82.58,82.66,39100.0
2010-09-02 14:10:00,82.66,82.85,82.61,82.82,104200.0,82.66,82.85,82.61,82.82,104200.0
2010-09-02 14:15:00,82.83,82.85,82.73,82.83,53200.0,82.83,82.85,82.73,82.83,53200.0
2010-09-02 14:20:00,82.84,82.9,82.62,82.67,57000.0,82.84,82.9,82.62,82.67,57000.0
2010-09-02 14:25:00,82.66,82.72,82.57,82.64,42200.0,82.66,82.72,82.57,82.64,42200.0
2010-09-02 14:30:00,82.64,82.68,82.61,82.64,35400.0,82.64,82.68,82.61,82.64,35400.0
2010-09-02 14:35:00,82.66,82.75,82.63,82.72,21400.0,82.66,82.75,82.63,82.72,21400.0
2010-09-02 14:40:00,82.73,82.74,82.61,82.7,28700.0,82.73,82.74,82.61,82.7,28700.0
2010-09-02 14:45:00,82.69,82.72,82.59,82.62,13700.0,82.69,82.72,82.59,82.62,13700.0
2010-09-02 14:50:00,82.6,82.72,82.53,82.63,42700.0,82.6,82.72,82.53,82.63,42700.0
2010-09-02 14:55:00,82.63,82.69,82.62,82.67,21800.0,82.63,82.69,82.62,82.67,21800.0
2010-09-02 15:00:00,82.67,82.68,82.57,82.61,50800.0,82.67,82.68,82.57,82.61,50800.0
2010-09-02 15:05:00,82.62,82.69,82.57,82.61,32300.0,82.62,82.69,82.57,82.61,32300.0
2010-09-02 15:10:00,82.61,82.69,82.56,82.65,49900.0,82.61,82.69,82.56,82.65,49900.0
2010-09-02 15:15:00,82.64,82.68,82.59,82.64,37900.0,82.64,82.68,82.59,82.64,37900.0
2010-09-02 15:20:00,82.65,82.75,82.65,82.66,54200.0,82.65,82.75,82.65,82.66,54200.0
2010-09-02 15:25:00,82.66,82.75,82.62,82.72,46800.0,82.66,82.75,82.62,82.72,46800.0
2010-09-02 15:30:00,82.74,82.75,82.63,82.7,49800.0,82.74,82.75,82.63,82.7,49800.0
2010-09-02 15:35:00,82.7,82.75,82.68,82.72,61000.0,82.7,82.75,82.68,82.72,61000.0
2010-09-02 15:40:00,82.71,82.79,82.64,82.64,65700.0,82.71,82.79,82.64,82.64,65700.0
2010-09-02 15:45:00,82.66,82.76,82.65,82.68,107400.0,82.66,82.76,82.65,82.68,107400.0
2010-09-02 15:50:00,82.68,82.72,82.54,82.57,113800.0,82.68,82.72,82.54,82.57,113800.0
2010-09-02 15:55:00,82.59,82.76,82.54,82.6,276400.0,82.59,82.76,82.54,82.6,276400.0
2010-09-03 09:30:00,84.01,84.07,83.7,83.9,292600.0,84.01,84.07,83.7,83.9,292600.0
2010-09-03 09:35:00,83.88,84.5,83.88,84.0,329300.0,83.88,84.5,83.88,84.0,329300.0
2010-09-03 09:40:00,84.01,84.21,83.96,84.06,240800.0,84.01,84.21,83.96,84.06,240800.0
2010-09-03 09:45:00,84.06,84.06,83.76,83.97,228900.0,84.06,84.06,83.76,83.97,228900.0
2010-09-03 09:50:00,83.96,84.23,83.92,84.19,156100.0,83.96,84.23,83.92,84.19,156100.0
2010-09-03 09:55:00,84.21,84.42,84.17,84.41,154500.0,84.21,84.42,84.17,84.41,154500.0
2010-09-03 10:00:00,84.38,84.55,84.09,84.55,194900.0,84.38,84.55,84.09,84.55,194900.0
2010-09-03 10:05:00,84.52,84.58,84.11,84.16,206200.0,84.52,84.58,84.11,84.16,206200.0
2010-09-03 10:10:00,84.15,84.21,83.95,84.0,168100.0,84.15,84.21,83.95,84.0,168100.0
2010-09-03 10:15:00,84.0,84.2,83.8,84.11,154200.0,84.0,84.2,83.8,84.11,154200.0
2010-09-03 10:20:00,84.11,84.25,84.08,84.13,95900.0,84.11,84.25,84.08,84.13,95900.0
2010-09-03 10:25:00,84.12,84.17,83.84,83.95,168700.0,84.12,84.17,83.84,83.95,168700.0
2010-09-03 10:30:00,83.92,83.97,83.78,83.81,116900.0,83.92,83.97,83.78,83.81,116900.0
2010-09-03 10:35:00,83.81,83.96,83.7,83.91,142300.0,83.81,83.96,83.7,83.91,142300.0
2010-09-03 10:40:00,83.89,83.97,83.76,83.9,67000.0,83.89,83.97,83.76,83.9,67000.0
2010-09-03 10:45:00,83.91,83.92,83.8,83.87,36900.0,83.91,83.92,83.8,83.87,36900.0
2010-09-03 10:50:00,83.88,83.88,83.73,83.75,51600.0,83.88,83.88,83.73,83.75,51600.0
2010-09-03 10:55:00,83.77,83.85,83.71,83.82,88100.0,83.77,83.85,83.71,83.82,88100.0
2010-09-03 11:00:00,83.82,83.82,83.71,83.71,64600.0,83.82,83.82,83.71,83.71,64600.0
2010-09-03 11:05:00,83.72,83.88,83.63,83.74,104100.0,83.72,83.88,83.63,83.74,104100.0
2010-09-03 11:10:00,83.73,83.76,83.25,83.58,136500.0,83.73,83.76,83.25,83.58,136500.0
2010-09-03 11:15:00,83.59,83.62,83.46,83.57,64000.0,83.59,83.62,83.46,83.57,64000.0
2010-09-03 11:20:00,83.58,83.69,83.47,83.62,36900.0,83.58,83.69,83.47,83.62,36900.0
2010-09-03 11:25:00,83.62,83.65,83.54,83.54,56800.0,83.62,83.65,83.54,83.54,56800.0
2010-09-03 11:30:00,83.53,83.57,83.48,83.5,30200.0,83.53,83.57,83.48,83.5,30200.0
2010-09-03 11:35:00,83.49,83.56,83.45,83.55,35400.0,83.49,83.56,83.45,83.55,35400.0
2010-09-03 11:40:00,83.54,83.64,83.54,83.63,35900.0,83.54,83.64,83.54,83.63,35900.0
2010-09-03 11:45:00,83.63,83.67,83.56,83.58,58200.0,83.63,83.67,83.56,83.58,58200.0
2010-09-03 11:50:00,83.56,83.66,83.52,83.65,33400.0,83.56,83.66,83.52,83.65,33400.0
2010-09-03 11:55:00,83.65,83.77,83.61,83.68,73400.0,83.65,83.77,83.61,83.68,73400.0
2010-09-03 12:00:00,83.68,83.68,83.54,83.68,32900.0,83.68,83.68,83.54,83.68,32900.0
2010-09-03 12:05:00,83.69,83.77,83.68,83.73,43000.0,83.69,83.77,83.68,83.73,43000.0
2010-09-03 12:10:00,83.73,83.73,83.66,83.7,21800.0,83.73,83.73,83.66,83.7,21800.0
2010-09-03 12:15:00,83.7,83.72,83.6,83.69,45900.0,83.7,83.72,83.6,83.69,45900.0
2010-09-03 12:20:00,83.69,83.74,83.68,83.73,12200.0,83.69,83.74,83.68,83.73,12200.0
2010-09-03 12:25:00,83.73,83.75,83.65,83.7,31100.0,83.73,83.75,83.65,83.7,31100.0
2010-09-03 12:30:00,83.7,83.83,83.67,83.83,43700.0,83.7,83.83,83.67,83.83,43700.0
2010-09-03 12:35:00,83.83,83.89,83.68,83.75,57600.0,83.83,83.89,83.68,83.75,57600.0
2010-09-03 12:40:00,83.75,83.81,83.68,83.77,28200.0,83.75,83.81,83.68,83.77,28200.0
2010-09-03 12:45:00,83.78,83.87,83.78,83.83,49100.0,83.78,83.87,83.78,83.83,49100.0
2010-09-03 12:50:00,83.84,83.88,83.73,83.82,68700.0,83.84,83.88,83.73,83.82,68700.0
2010-09-03 12:55:00,83.84,84.03,83.84,84.01,113800.0,83.84,84.03,83.84,84.01,113800.0
2010-09-03 13:00:00,84.01,84.08,83.89,83.93,58400.0,84.01,84.08,83.89,83.93,58400.0
2010-09-03 13:05:00,83.92,83.96,83.85,83.91,40700.0,83.92,83.96,83.85,83.91,40700.0
2010-09-03 13:10:00,83.91,83.94,83.86,83.9,19900.0,83.91,83.94,83.86,83.9,19900.0
2010-09-03 13:15:00,83.92,83.93,83.83,83.9,34600.0,83.92,83.93,83.83,83.9,34600.0
2010-09-03 13:20:00,83.91,83.96,83.88,83.95,36900.0,83.91,83.96,83.88,83.95,36900.0
2010-09-03 13:25:00,83.94,83.98,83.88,83.92,28800.0,83.94,83.98,83.88,83.92,28800.0
2010-09-03 13:30:00,83.94,83.97,83.86,83.91,31200.0,83.94,83.97,83.86,83.91,31200.0
2010-09-03 13:35:00,83.91,84.0,83.9,83.99,49400.0,83.91,84.0,83.9,83.99,49400.0
2010-09-03 13:40:00,83.98,84.0,83.86,83.88,18000.0,83.98,84.0,83.86,83.88,18000.0
2010-09-03 13:45:00,83.89,83.94,83.85,83.88,30500.0,83.89,83.94,83.85,83.88,30500.0
2010-09-03 13:50:00,83.87,83.91,83.85,83.89,34700.0,83.87,83.91,83.85,83.89,34700.0
2010-09-03 13:55:00,83.87,83.97,83.87,83.88,46200.0,83.87,83.97,83.87,83.88,46200.0
2010-09-03 14:00:00,83.87,83.96,83.87,83.93,60700.0,83.87,83.96,83.87,83.93,60700.0
2010-09-03 14:05:00,83.94,83.98,83.93,83.93,26000.0,83.94,83.98,83.93,83.93,26000.0
2010-09-03 14:10:00,83.92,83.93,83.83,83.86,75400.0,83.92,83.93,83.83,83.86,75400.0
2010-09-03 14:15:00,83.84,84.0,83.84,84.0,59100.0,83.84,84.0,83.84,84.0,59100.0
2010-09-03 14:20:00,84.0,84.04,83.95,84.0,71000.0,84.0,84.04,83.95,84.0,71000.0
2010-09-03 14:25:00,84.0,84.18,84.0,84.15,97500.0,84.0,84.18,84.0,84.15,97500.0
2010-09-03 14:30:00,84.14,84.19,84.14,84.19,47500.0,84.14,84.19,84.14,84.19,47500.0
2010-09-03 14:35:00,84.19,84.21,84.14,84.2,75100.0,84.19,84.21,84.14,84.2,75100.0
2010-09-03 14:40:00,84.2,84.22,84.17,84.19,70900.0,84.2,84.22,84.17,84.19,70900.0
2010-09-03 14:45:00,84.19,84.2,84.04,84.06,53700.0,84.19,84.2,84.04,84.06,53700.0
2010-09-03 14:50:00,84.07,84.15,84.04,84.1,61500.0,84.07,84.15,84.04,84.1,61500.0
2010-09-03 14:55:00,84.09,84.12,83.96,83.96,69000.0,84.09,84.12,83.96,83.96,69000.0
2010-09-03 15:00:00,83.96,84.08,83.91,84.02,57200.0,83.96,84.08,83.91,84.02,57200.0
2010-09-03 15:05:00,84.02,84.05,83.93,84.03,67400.0,84.02,84.05,83.93,84.03,67400.0
2010-09-03 15:10:00,84.02,84.19,84.02,84.1,93800.0,84.02,84.19,84.02,84.1,93800.0
2010-09-03 15:15:00,84.09,84.18,84.05,84.1,57500.0,84.09,84.18,84.05,84.1,57500.0
2010-09-03 15:20:00,84.09,84.16,84.08,84.12,45800.0,84.09,84.16,84.08,84.12,45800.0
2010-09-03 15:25:00,84.13,84.15,84.09,84.13,48300.0,84.13,84.15,84.09,84.13,48300.0
2010-09-03 15:30:00,84.14,84.15,84.06,84.08,79400.0,84.14,84.15,84.06,84.08,79400.0
2010-09-03 15:35:00,84.07,84.13,84.01,84.08,84600.0,84.07,84.13,84.01,84.08,84600.0
2010-09-03 15:40:00,84.07,84.22,84.05,84.2,128200.0,84.07,84.22,84.05,84.2,128200.0
2010-09-03 15:45:00,84.21,84.25,84.15,84.18,153100.0,84.21,84.25,84.15,84.18,153100.0
2010-09-03 15:50:00,84.19,84.3,84.18,84.2,234600.0,84.19,84.3,84.18,84.2,234600.0
2010-09-03 15:55:00,84.21,84.26,84.13,84.25,273600.0,84.21,84.26,84.13,84.25,273600.0
2010-09-07 09:30:00,84.1,84.1,83.54,84.1,258600.0,84.1,84.1,83.54,84.1,258600.0
2010-09-07 09:35:00,84.09,84.19,84.0,84.1,186600.0,84.09,84.19,84.0,84.1,186600.0
2010-09-07 09:40:00,84.14,84.49,84.08,84.49,334500.0,84.14,84.49,84.08,84.49,334500.0
2010-09-07 09:45:00,84.46,84.59,84.37,84.56,280700.0,84.46,84.59,84.37,84.56,280700.0
2010-09-07 09:50:00,84.54,84.57,84.13,84.28,145100.0,84.54,84.57,84.13,84.28,145100.0
2010-09-07 09:55:00,84.24,84.24,83.73,83.73,197100.0,84.24,84.24,83.73,83.73,197100.0
2010-09-07 10:00:00,83.72,83.74,83.12,83.34,350800.0,83.72,83.74,83.12,83.34,350800.0
2010-09-07 10:05:00,83.33,83.45,83.18,83.43,182900.0,83.33,83.45,83.18,83.43,182900.0
2010-09-07 10:10:00,83.44,83.58,83.38,83.58,114600.0,83.44,83.58,83.38,83.58,114600.0
2010-09-07 10:15:00,83.57,83.58,83.38,83.42,144700.0,83.57,83.58,83.38,83.42,144700.0
2010-09-07 10:20:00,83.41,83.41,83.1,83.31,148100.0,83.41,83.41,83.1,83.31,148100.0
2010-09-07 10:25:00,83.29,83.33,83.15,83.26,99100.0,83.29,83.33,83.15,83.26,99100.0
2010-09-07 10:30:00,83.27,83.35,83.17,83.25,72500.0,83.27,83.35,83.17,83.25,72500.0
2010-09-07 10:35:00,83.23,83.25,83.1,83.22,116700.0,83.23,83.25,83.1,83.22,116700.0
2010-09-07 10:40:00,83.22,83.49,83.21,83.38,114800.0,83.22,83.49,83.21,83.38,114800.0
2010-09-07 10:45:00,83.36,83.42,83.35,83.37,57300.0,83.36,83.42,83.35,83.37,57300.0
2010-09-07 10:50:00,83.37,83.42,83.32,83.32,58900.0,83.37,83.42,83.32,83.32,58900.0
2010-09-07 10:55:00,83.32,83.38,83.28,83.32,44500.0,83.32,83.38,83.28,83.32,44500.0
2010-09-07 11:00:00,83.33,83.45,83.25,83.41,73200.0,83.33,83.45,83.25,83.41,73200.0
2010-09-07 11:05:00,83.43,83.55,83.36,83.46,39300.0,83.43,83.55,83.36,83.46,39300.0
2010-09-07 11:10:00,83.46,83.5,83.38,83.5,28700.0,83.46,83.5,83.38,83.5,28700.0
2010-09-07 11:15:00,83.51,83.51,83.31,83.43,51600.0,83.51,83.51,83.31,83.43,51600.0
2010-09-07 11:20:00,83.43,83.53,83.39,83.47,32700.0,83.43,83.53,83.39,83.47,32700.0
2010-09-07 11:25:00,83.45,83.48,83.36,83.48,36400.0,83.45,83.48,83.36,83.48,36400.0
2010-09-07 11:30:00,83.46,83.53,83.3,83.39,50600.0,83.46,83.53,83.3,83.39,50600.0
2010-09-07 11:35:00,83.37,83.43,83.34,83.4,38400.0,83.37,83.43,83.34,83.4,38400.0
2010-09-07 11:40:00,83.4,83.44,83.36,83.44,30000.0,83.4,83.44,83.36,83.44,30000.0
2010-09-07 11:45:00,83.43,83.44,83.37,83.42,21500.0,83.43,83.44,83.37,83.42,21500.0
2010-09-07 11:50:00,83.4,83.42,83.26,83.28,50000.0,83.4,83.42,83.26,83.28,50000.0
2010-09-07 11:55:00,83.28,83.45,83.28,83.45,24000.0,83.28,83.45,83.28,83.45,24000.0
2010-09-07 12:00:00,83.43,83.48,83.35,83.44,45000.0,83.43,83.48,83.35,83.44,45000.0
2010-09-07 12:05:00,83.42,83.44,83.31,83.33,29100.0,83.42,83.44,83.31,83.33,29100.0
2010-09-07 12:10:00,83.33,83.37,83.24,83.33,63500.0,83.33,83.37,83.24,83.33,63500.0
2010-09-07 12:15:00,83.3,83.32,83.25,83.27,22800.0,83.3,83.32,83.25,83.27,22800.0
2010-09-07 12:20:00,83.27,83.33,83.21,83.29,44800.0,83.27,83.33,83.21,83.29,44800.0
2010-09-07 12:25:00,83.29,83.37,83.26,83.34,42400.0,83.29,83.37,83.26,83.34,42400.0
2010-09-07 12:30:00,83.32,83.32,83.11,83.2,49500.0,83.32,83.32,83.11,83.2,49500.0
2010-09-07 12:35:00,83.17,83.21,82.97,83.0,94500.0,83.17,83.21,82.97,83.0,94500.0
2010-09-07 12:40:00,83.0,83.18,82.99,83.13,42200.0,83.0,83.18,82.99,83.13,42200.0
2010-09-07 12:45:00,83.1,83.12,82.93,83.04,48600.0,83.1,83.12,82.93,83.04,48600.0
2010-09-07 12:50:00,83.02,83.05,82.95,83.02,27000.0,83.02,83.05,82.95,83.02,27000.0
2010-09-07 12:55:00,83.02,83.02,82.85,82.95,53300.0,83.02,83.02,82.85,82.95,53300.0
2010-09-07 13:00:00,82.94,82.96,82.85,82.87,23500.0,82.94,82.96,82.85,82.87,23500.0
2010-09-07 13:05:00,82.89,82.89,82.7,82.75,65800.0,82.89,82.89,82.7,82.75,65800.0
2010-09-07 13:10:00,82.75,82.75,82.67,82.71,74600.0,82.75,82.75,82.67,82.71,74600.0
2010-09-07 13:15:00,82.72,82.82,82.69,82.69,87000.0,82.72,82.82,82.69,82.69,87000.0
2010-09-07 13:20:00,82.69,82.7,82.56,82.65,66000.0,82.69,82.7,82.56,82.65,66000.0
2010-09-07 13:25:00,82.65,82.65,82.5,82.53,121800.0,82.65,82.65,82.5,82.53,121800.0
2010-09-07 13:30:00,82.51,82.53,82.39,82.5,66900.0,82.51,82.53,82.39,82.5,66900.0
2010-09-07 13:35:00,82.52,82.6,82.43,82.43,62500.0,82.52,82.6,82.43,82.43,62500.0
2010-09-07 13:40:00,82.44,82.5,82.31,82.31,74100.0,82.44,82.5,82.31,82.31,74100.0
2010-09-07 13:45:00,82.31,82.47,82.25,82.44,63300.0,82.31,82.47,82.25,82.44,63300.0
2010-09-07 13:50:00,82.44,82.54,82.42,82.51,40900.0,82.44,82.54,82.42,82.51,40900.0
2010-09-07 13:55:00,82.51,82.73,82.5,82.69,62900.0,82.51,82.73,82.5,82.69,62900.0
2010-09-07 14:00:00,82.68,82.7,82.6,82.67,33300.0,82.68,82.7,82.6,82.67,33300.0
2010-09-07 14:05:00,82.69,82.7,82.6,82.64,36200.0,82.69,82.7,82.6,82.64,36200.0
2010-09-07 14:10:00,82.63,82.71,82.6,82.71,32600.0,82.63,82.71,82.6,82.71,32600.0
2010-09-07 14:15:00,82.72,82.93,82.72,82.83,96400.0,82.72,82.93,82.72,82.83,96400.0
2010-09-07 14:20:00,82.81,82.9,82.81,82.84,34100.0,82.81,82.9,82.81,82.84,34100.0
2010-09-07 14:25:00,82.84,82.89,82.75,82.82,44600.0,82.84,82.89,82.75,82.82,44600.0
2010-09-07 14:30:00,82.81,82.87,82.79,82.82,25400.0,82.81,82.87,82.79,82.82,25400.0
2010-09-07 14:35:00,82.8,82.82,82.69,82.69,42100.0,82.8,82.82,82.69,82.69,42100.0
2010-09-07 14:40:00,82.69,82.69,82.6,82.64,62300.0,82.69,82.69,82.6,82.64,62300.0
2010-09-07 14:45:00,82.62,82.67,82.55,82.58,27900.0,82.62,82.67,82.55,82.58,27900.0
2010-09-07 14:50:00,82.56,82.66,82.51,82.51,29700.0,82.56,82.66,82.51,82.51,29700.0
2010-09-07 14:55:00,82.52,82.52,82.28,82.41,137900.0,82.52,82.52,82.28,82.41,137900.0
2010-09-07 15:00:00,82.4,82.43,82.3,82.38,68100.0,82.4,82.43,82.3,82.38,68100.0
2010-09-07 15:05:00,82.38,82.42,82.23,82.31,65400.0,82.38,82.42,82.23,82.31,65400.0
2010-09-07 15:10:00,82.32,82.35,82.25,82.29,41300.0,82.32,82.35,82.25,82.29,41300.0
2010-09-07 15:15:00,82.28,82.44,82.25,82.4,66000.0,82.28,82.44,82.25,82.4,66000.0
2010-09-07 15:20:00,82.42,82.43,82.26,82.26,50600.0,82.42,82.43,82.26,82.26,50600.0
2010-09-07 15:25:00,82.28,82.35,82.17,82.35,72500.0,82.28,82.35,82.17,82.35,72500.0
2010-09-07 15:30:00,82.34,82.35,82.21,82.34,63700.0,82.34,82.35,82.21,82.34,63700.0
2010-09-07 15:35:00,82.35,82.49,82.34,82.48,73400.0,82.35,82.49,82.34,82.48,73400.0
2010-09-07 15:40:00,82.48,82.67,82.46,82.54,80400.0,82.48,82.67,82.46,82.54,80400.0
2010-09-07 15:45:00,82.54,82.56,82.43,82.43,94900.0,82.54,82.56,82.43,82.43,94900.0
2010-09-07 15:50:00,82.43,82.43,82.16,82.18,179400.0,82.43,82.43,82.16,82.18,179400.0
2010-09-07 15:55:00,82.18,82.33,82.16,82.26,198300.0,82.18,82.33,82.16,82.26,198300.0
2010-09-08 09:30:00,82.97,83.49,82.83,83.46,243200.0,82.97,83.49,82.83,83.46,243200.0
2010-09-08 09:35:00,83.45,83.48,83.22,83.39,129100.0,83.45,83.48,83.22,83.39,129100.0
2010-09-08 09:40:00,83.39,83.57,83.23,83.42,176100.0,83.39,83.57,83.23,83.42,176100.0
2010-09-08 09:45:00,83.44,83.49,83.22,83.25,115000.0,83.44,83.49,83.22,83.25,115000.0
2010-09-08 09:50:00,83.25,83.29,83.05,83.24,117300.0,83.25,83.29,83.05,83.24,117300.0
2010-09-08 09:55:00,83.24,83.42,83.21,83.39,95200.0,83.24,83.42,83.21,83.39,95200.0
2010-09-08 10:00:00,83.39,83.46,83.28,83.42,119000.0,83.39,83.46,83.28,83.42,119000.0
2010-09-08 10:05:00,83.45,83.64,83.42,83.57,132300.0,83.45,83.64,83.42,83.57,132300.0
2010-09-08 10:10:00,83.58,83.89,83.58,83.83,171400.0,83.58,83.89,83.58,83.83,171400.0
2010-09-08 10:15:00,83.81,83.84,83.56,83.57,80100.0,83.81,83.84,83.56,83.57,80100.0
2010-09-08 10:20:00,83.57,83.65,83.48,83.49,95500.0,83.57,83.65,83.48,83.49,95500.0
2010-09-08 10:25:00,83.51,83.77,83.44,83.58,86100.0,83.51,83.77,83.44,83.58,86100.0
2010-09-08 10:30:00,83.54,83.63,83.41,83.54,75500.0,83.54,83.63,83.41,83.54,75500.0
2010-09-08 10:35:00,83.54,83.68,83.53,83.56,44100.0,83.54,83.68,83.53,83.56,44100.0
2010-09-08 10:40:00,83.56,83.69,83.5,83.66,34300.0,83.56,83.69,83.5,83.66,34300.0
2010-09-08 10:45:00,83.69,83.71,83.63,83.63,30300.0,83.69,83.71,83.63,83.63,30300.0
2010-09-08 10:50:00,83.65,83.7,83.62,83.68,19000.0,83.65,83.7,83.62,83.68,19000.0
2010-09-08 10:55:00,83.68,83.75,83.65,83.67,44300.0,83.68,83.75,83.65,83.67,44300.0
2010-09-08 11:00:00,83.69,83.9,83.69,83.88,66200.0,83.69,83.9,83.69,83.88,66200.0
2010-09-08 11:05:00,83.88,83.9,83.73,83.73,53900.0,83.88,83.9,83.73,83.73,53900.0
2010-09-08 11:10:00,83.75,83.84,83.74,83.83,66300.0,83.75,83.84,83.74,83.83,66300.0
2010-09-08 11:15:00,83.82,83.9,83.79,83.87,63000.0,83.82,83.9,83.79,83.87,63000.0
2010-09-08 11:20:00,83.86,83.94,83.83,83.9,87600.0,83.86,83.94,83.83,83.9,87600.0
2010-09-08 11:25:00,83.91,84.04,83.89,84.03,110000.0,83.91,84.04,83.89,84.03,110000.0
2010-09-08 11:30:00,84.04,84.16,84.03,84.06,62400.0,84.04,84.16,84.03,84.06,62400.0
2010-09-08 11:35:00,84.07,84.11,83.98,83.98,53200.0,84.07,84.11,83.98,83.98,53200.0
2010-09-08 11:40:00,83.98,83.99,83.93,83.95,50800.0,83.98,83.99,83.93,83.95,50800.0
2010-09-08 11:45:00,83.97,83.98,83.9,83.94,58400.0,83.97,83.98,83.9,83.94,58400.0
2010-09-08 11:50:00,83.94,83.94,83.75,83.76,108600.0,83.94,83.94,83.75,83.76,108600.0
2010-09-08 11:55:00,83.76,83.93,83.72,83.9,36600.0,83.76,83.93,83.72,83.9,36600.0
2010-09-08 12:00:00,83.9,83.92,83.85,83.88,27300.0,83.9,83.92,83.85,83.88,27300.0
2010-09-08 12:05:00,83.89,83.89,83.8,83.85,31800.0,83.89,83.89,83.8,83.85,31800.0
2010-09-08 12:10:00,83.85,83.9,83.77,83.9,34200.0,83.85,83.9,83.77,83.9,34200.0
2010-09-08 12:15:00,83.9,83.93,83.86,83.89,29400.0,83.9,83.93,83.86,83.89,29400.0
2010-09-08 12:20:00,83.9,84.09,83.9,83.99,62900.0,83.9,84.09,83.9,83.99,62900.0
2010-09-08 12:25:00,84.01,84.16,83.98,84.13,51600.0,84.01,84.16,83.98,84.13,51600.0
2010-09-08 12:30:00,84.13,84.15,84.06,84.1,20000.0,84.13,84.15,84.06,84.1,20000.0
2010-09-08 12:35:00,84.11,84.25,84.11,84.22,82100.0,84.11,84.25,84.11,84.22,82100.0
2010-09-08 12:40:00,84.21,84.25,84.2,84.24,73900.0,84.21,84.25,84.2,84.24,73900.0
2010-09-08 12:45:00,84.23,84.43,84.22,84.37,136700.0,84.23,84.43,84.22,84.37,136700.0
2010-09-08 12:50:00,84.37,84.39,84.26,84.28,65300.0,84.37,84.39,84.26,84.28,65300.0
2010-09-08 12:55:00,84.27,84.36,84.25,84.35,48700.0,84.27,84.36,84.25,84.35,48700.0
2010-09-08 13:00:00,84.36,84.36,84.29,84.31,55800.0,84.36,84.36,84.29,84.31,55800.0
2010-09-08 13:05:00,84.31,84.4,84.26,84.3,76800.0,84.31,84.4,84.26,84.3,76800.0
2010-09-08 13:10:00,84.29,84.31,84.23,84.29,45200.0,84.29,84.31,84.23,84.29,45200.0
2010-09-08 13:15:00,84.3,84.31,84.21,84.23,48400.0,84.3,84.31,84.21,84.23,48400.0
2010-09-08 13:20:00,84.23,84.27,84.2,84.21,85700.0,84.23,84.27,84.2,84.21,85700.0
2010-09-08 13:25:00,84.2,84.2,84.04,84.07,87300.0,84.2,84.2,84.04,84.07,87300.0
2010-09-08 13:30:00,84.07,84.17,84.03,84.08,46800.0,84.07,84.17,84.03,84.08,46800.0
2010-09-08 13:35:00,84.08,84.09,84.01,84.01,50000.0,84.08,84.09,84.01,84.01,50000.0
2010-09-08 13:40:00,84.01,84.05,83.89,83.94,144400.0,84.01,84.05,83.89,83.94,144400.0
2010-09-08 13:45:00,83.93,84.0,83.9,83.95,75500.0,83.93,84.0,83.9,83.95,75500.0
2010-09-08 13:50:00,83.95,84.02,83.93,83.93,49000.0,83.95,84.02,83.93,83.93,49000.0
2010-09-08 13:55:00,83.93,84.11,83.89,84.08,110400.0,83.93,84.11,83.89,84.08,110400.0
2010-09-08 14:00:00,84.08,84.1,83.79,83.88,199500.0,84.08,84.1,83.79,83.88,199500.0
2010-09-08 14:05:00,83.88,84.01,83.81,83.82,85600.0,83.88,84.01,83.81,83.82,85600.0
2010-09-08 14:10:00,83.83,84.0,83.8,84.0,113000.0,83.83,84.0,83.8,84.0,113000.0
2010-09-08 14:15:00,84.01,84.09,83.96,83.99,71800.0,84.01,84.09,83.96,83.99,71800.0
2010-09-08 14:20:00,83.96,84.05,83.92,84.02,70400.0,83.96,84.05,83.92,84.02,70400.0
2010-09-08 14:25:00,84.02,84.04,83.95,83.97,31400.0,84.02,84.04,83.95,83.97,31400.0
2010-09-08 14:30:00,83.97,84.09,83.95,84.02,57500.0,83.97,84.09,83.95,84.02,57500.0
2010-09-08 14:35:00,84.04,84.05,83.99,84.03,19100.0,84.04,84.05,83.99,84.03,19100.0
2010-09-08 14:40:00,84.04,84.16,84.01,84.12,60100.0,84.04,84.16,84.01,84.12,60100.0
2010-09-08 14:45:00,84.13,84.15,84.08,84.11,45300.0,84.13,84.15,84.08,84.11,45300.0
2010-09-08 14:50:00,84.11,84.2,84.09,84.2,62200.0,84.11,84.2,84.09,84.2,62200.0
2010-09-08 14:55:00,84.18,84.24,84.18,84.22,52600.0,84.18,84.24,84.18,84.22,52600.0
2010-09-08 15:00:00,84.23,84.28,84.2,84.26,100500.0,84.23,84.28,84.2,84.26,100500.0
2010-09-08 15:05:00,84.26,84.3,84.2,84.28,72200.0,84.26,84.3,84.2,84.28,72200.0
2010-09-08 15:10:00,84.29,84.3,84.23,84.28,45600.0,84.29,84.3,84.23,84.28,45600.0
2010-09-08 15:15:00,84.28,84.4,84.28,84.35,71200.0,84.28,84.4,84.28,84.35,71200.0
2010-09-08 15:20:00,84.35,84.36,84.15,84.18,106000.0,84.35,84.36,84.15,84.18,106000.0
2010-09-08 15:25:00,84.18,84.26,84.05,84.05,67500.0,84.18,84.26,84.05,84.05,67500.0
2010-09-08 15:30:00,84.04,84.06,83.91,84.0,152300.0,84.04,84.06,83.91,84.0,152300.0
2010-09-08 15:35:00,84.0,84.15,83.97,84.09,91300.0,84.0,84.15,83.97,84.09,91300.0
2010-09-08 15:40:00,84.08,84.21,84.0,84.01,97700.0,84.08,84.21,84.0,84.01,97700.0
2010-09-08 15:45:00,84.01,84.09,83.95,84.01,101700.0,84.01,84.09,83.95,84.01,101700.0
2010-09-08 15:50:00,84.01,84.14,83.99,84.1,131700.0,84.01,84.14,83.99,84.1,131700.0
2010-09-08 15:55:00,84.09,84.19,83.99,84.19,193500.0,84.09,84.19,83.99,84.19,193500.0
2010-09-09 09:30:00,85.25,85.55,85.12,85.23,321000.0,85.25,85.55,85.12,85.23,321000.0
2010-09-09 09:35:00,85.26,85.32,85.0,85.19,159100.0,85.26,85.32,85.0,85.19,159100.0
2010-09-09 09:40:00,85.19,85.24,85.01,85.2,124100.0,85.19,85.24,85.01,85.2,124100.0
2010-09-09 09:45:00,85.2,85.31,84.76,84.77,224500.0,85.2,85.31,84.76,84.77,224500.0
2010-09-09 09:50:00,84.75,84.95,84.75,84.88,98400.0,84.75,84.95,84.75,84.88,98400.0
2010-09-09 09:55:00,84.87,84.99,84.85,84.95,67900.0,84.87,84.99,84.85,84.95,67900.0
2010-09-09 10:00:00,84.95,84.99,84.82,84.87,109600.0,84.95,84.99,84.82,84.87,109600.0
2010-09-09 10:05:00,84.88,85.0,84.75,84.75,130300.0,84.88,85.0,84.75,84.75,130300.0
2010-09-09 10:10:00,84.75,84.83,84.65,84.71,134500.0,84.75,84.83,84.65,84.71,134500.0
2010-09-09 10:15:00,84.7,84.77,84.46,84.52,145000.0,84.7,84.77,84.46,84.52,145000.0
2010-09-09 10:20:00,84.5,84.59,84.5,84.56,95400.0,84.5,84.59,84.5,84.56,95400.0
2010-09-09 10:25:00,84.56,84.58,84.23,84.28,151700.0,84.56,84.58,84.23,84.28,151700.0
2010-09-09 10:30:00,84.28,84.29,84.03,84.05,161200.0,84.28,84.29,84.03,84.05,161200.0
2010-09-09 10:35:00,84.05,84.07,83.78,84.06,196400.0,84.05,84.07,83.78,84.06,196400.0
2010-09-09 10:40:00,84.07,84.11,84.02,84.03,79200.0,84.07,84.11,84.02,84.03,79200.0
2010-09-09 10:45:00,84.03,84.07,83.94,83.94,71200.0,84.03,84.07,83.94,83.94,71200.0
2010-09-09 10:50:00,83.95,83.99,83.38,83.42,224500.0,83.95,83.99,83.38,83.42,224500.0
2010-09-09 10:55:00,83.39,83.66,83.37,83.49,105300.0,83.39,83.66,83.37,83.49,105300.0
2010-09-09 11:00:00,83.49,83.83,83.48,83.74,85900.0,83.49,83.83,83.48,83.74,85900.0
2010-09-09 11:05:00,83.75,83.9,83.64,83.67,73300.0,83.75,83.9,83.64,83.67,73300.0
2010-09-09 11:10:00,83.67,83.8,83.62,83.67,67200.0,83.67,83.8,83.62,83.67,67200.0
2010-09-09 11:15:00,83.69,83.75,83.67,83.71,54900.0,83.69,83.75,83.67,83.71,54900.0
2010-09-09 11:20:00,83.71,83.82,83.67,83.8,46000.0,83.71,83.82,83.67,83.8,46000.0
2010-09-09 11:25:00,83.8,84.0,83.8,83.98,98600.0,83.8,84.0,83.8,83.98,98600.0
2010-09-09 11:30:00,83.97,83.99,83.9,83.96,56700.0,83.97,83.99,83.9,83.96,56700.0
2010-09-09 11:35:00,83.96,84.05,83.96,84.0,52000.0,83.96,84.05,83.96,84.0,52000.0
2010-09-09 11:40:00,84.02,84.09,84.01,84.07,43400.0,84.02,84.09,84.01,84.07,43400.0
2010-09-09 11:45:00,84.09,84.15,84.04,84.1,43400.0,84.09,84.15,84.04,84.1,43400.0
2010-09-09 11:50:00,84.1,84.15,83.93,84.0,44800.0,84.1,84.15,83.93,84.0,44800.0
2010-09-09 11:55:00,83.99,84.0,83.79,83.85,48100.0,83.99,84.0,83.79,83.85,48100.0
2010-09-09 12:00:00,83.83,83.84,83.76,83.8,38100.0,83.83,83.84,83.76,83.8,38100.0
2010-09-09 12:05:00,83.81,83.85,83.76,83.82,24800.0,83.81,83.85,83.76,83.82,24800.0
2010-09-09 12:10:00,83.82,83.86,83.78,83.82,28500.0,83.82,83.86,83.78,83.82,28500.0
2010-09-09 12:15:00,83.81,83.84,83.77,83.82,25900.0,83.81,83.84,83.77,83.82,25900.0
2010-09-09 12:20:00,83.83,83.97,83.83,83.95,26900.0,83.83,83.97,83.83,83.95,26900.0
2010-09-09 12:25:00,83.95,83.99,83.91,83.92,23300.0,83.95,83.99,83.91,83.92,23300.0
2010-09-09 12:30:00,83.92,84.0,83.91,84.0,32900.0,83.92,84.0,83.91,84.0,32900.0
2010-09-09 12:35:00,83.99,84.19,83.96,84.18,50500.0,83.99,84.19,83.96,84.18,50500.0
2010-09-09 12:40:00,84.18,84.42,84.12,84.36,118300.0,84.18,84.42,84.12,84.36,118300.0
2010-09-09 12:45:00,84.36,84.36,84.07,84.13,79700.0,84.36,84.36,84.07,84.13,79700.0
2010-09-09 12:50:00,84.14,84.18,84.01,84.1,46900.0,84.14,84.18,84.01,84.1,46900.0
2010-09-09 12:55:00,84.08,84.1,83.8,83.8,39700.0,84.08,84.1,83.8,83.8,39700.0
2010-09-09 13:00:00,83.8,83.85,83.68,83.85,92800.0,83.8,83.85,83.68,83.85,92800.0
2010-09-09 13:05:00,83.82,83.86,83.65,83.71,92100.0,83.82,83.86,83.65,83.71,92100.0
2010-09-09 13:10:00,83.7,83.76,83.5,83.54,65600.0,83.7,83.76,83.5,83.54,65600.0
2010-09-09 13:15:00,83.53,83.85,83.52,83.76,72900.0,83.53,83.85,83.52,83.76,72900.0
2010-09-09 13:20:00,83.78,83.83,83.78,83.79,25900.0,83.78,83.83,83.78,83.79,25900.0
2010-09-09 13:25:00,83.78,83.8,83.66,83.7,37800.0,83.78,83.8,83.66,83.7,37800.0
2010-09-09 13:30:00,83.7,83.75,83.52,83.58,76700.0,83.7,83.75,83.52,83.58,76700.0
2010-09-09 13:35:00,83.59,83.73,83.58,83.65,46900.0,83.59,83.73,83.58,83.65,46900.0
2010-09-09 13:40:00,83.65,83.66,83.59,83.63,14600.0,83.65,83.66,83.59,83.63,14600.0
2010-09-09 13:45:00,83.61,83.67,83.52,83.67,96100.0,83.61,83.67,83.52,83.67,96100.0
2010-09-09 13:50:00,83.68,83.73,83.59,83.72,24200.0,83.68,83.73,83.59,83.72,24200.0
2010-09-09 13:55:00,83.72,83.72,83.51,83.59,49900.0,83.72,83.72,83.51,83.59,49900.0
2010-09-09 14:00:00,83.61,83.69,83.56,83.66,19800.0,83.61,83.69,83.56,83.66,19800.0
2010-09-09 14:05:00,83.64,83.66,83.51,83.55,32700.0,83.64,83.66,83.51,83.55,32700.0
2010-09-09 14:10:00,83.55,83.63,83.45,83.58,44600.0,83.55,83.63,83.45,83.58,44600.0
2010-09-09 14:15:00,83.6,83.6,83.4,83.44,42800.0,83.6,83.6,83.4,83.44,42800.0
2010-09-09 14:20:00,83.41,83.45,83.38,83.38,19500.0,83.41,83.45,83.38,83.38,19500.0
2010-09-09 14:25:00,83.4,83.45,83.29,83.39,61700.0,83.4,83.45,83.29,83.39,61700.0
2010-09-09 14:30:00,83.39,83.5,83.32,83.5,54100.0,83.39,83.5,83.32,83.5,54100.0
2010-09-09 14:35:00,83.5,83.66,83.49,83.57,53400.0,83.5,83.66,83.49,83.57,53400.0
2010-09-09 14:40:00,83.59,83.65,83.51,83.56,27700.0,83.59,83.65,83.51,83.56,27700.0
2010-09-09 14:45:00,83.58,83.73,83.55,83.73,47300.0,83.58,83.73,83.55,83.73,47300.0
2010-09-09 14:50:00,83.72,83.72,83.58,83.61,28400.0,83.72,83.72,83.58,83.61,28400.0
2010-09-09 14:55:00,83.58,83.84,83.55,83.76,61900.0,83.58,83.84,83.55,83.76,61900.0
2010-09-09 15:00:00,83.76,83.85,83.69,83.83,39300.0,83.76,83.85,83.69,83.83,39300.0
2010-09-09 15:05:00,83.83,84.0,83.81,83.94,88800.0,83.83,84.0,83.81,83.94,88800.0
2010-09-09 15:10:00,83.92,84.02,83.91,83.92,60300.0,83.92,84.02,83.91,83.92,60300.0
2010-09-09 15:15:00,83.93,84.0,83.93,83.95,33900.0,83.93,84.0,83.93,83.95,33900.0
2010-09-09 15:20:00,83.96,84.02,83.91,84.0,52800.0,83.96,84.02,83.91,84.0,52800.0
2010-09-09 15:25:00,83.99,84.0,83.91,83.98,33600.0,83.99,84.0,83.91,83.98,33600.0
2010-09-09 15:30:00,83.98,83.98,83.9,83.94,39300.0,83.98,83.98,83.9,83.94,39300.0
2010-09-09 15:35:00,83.93,84.0,83.9,83.99,78900.0,83.93,84.0,83.9,83.99,78900.0
2010-09-09 15:40:00,84.0,84.04,83.93,84.0,65000.0,84.0,84.04,83.93,84.0,65000.0
2010-09-09 15:45:00,83.99,84.02,83.93,83.93,83000.0,83.99,84.02,83.93,83.93,83000.0
2010-09-09 15:50:00,83.93,83.95,83.8,83.81,114300.0,83.93,83.95,83.8,83.81,114300.0
2010-09-09 15:55:00,83.82,83.83,83.7,83.83,163300.0,83.82,83.83,83.7,83.83,163300.0
2010-09-10 09:30:00,84.1,84.22,83.5,83.5,140900.0,84.1,84.22,83.5,83.5,140900.0
2010-09-10 09:35:00,83.55,83.68,83.38,83.38,92400.0,83.55,83.68,83.38,83.38,92400.0
2010-09-10 09:40:00,83.41,83.56,83.25,83.32,98700.0,83.41,83.56,83.25,83.32,98700.0
2010-09-10 09:45:00,83.31,83.78,83.31,83.78,90600.0,83.31,83.78,83.31,83.78,90600.0
2010-09-10 09:50:00,83.78,84.05,83.68,83.74,128600.0,83.78,84.05,83.68,83.74,128600.0
2010-09-10 09:55:00,83.71,83.85,83.47,83.54,77700.0,83.71,83.85,83.47,83.54,77700.0
2010-09-10 10:00:00,83.52,83.75,83.44,83.71,57000.0,83.52,83.75,83.44,83.71,57000.0
2010-09-10 10:05:00,83.7,83.74,83.4,83.64,68400.0,83.7,83.74,83.4,83.64,68400.0
2010-09-10 10:10:00,83.61,83.82,83.46,83.74,52900.0,83.61,83.82,83.46,83.74,52900.0
2010-09-10 10:15:00,83.72,83.9,83.63,83.89,45800.0,83.72,83.9,83.63,83.89,45800.0
2010-09-10 10:20:00,83.88,84.05,83.86,83.99,61100.0,83.88,84.05,83.86,83.99,61100.0
2010-09-10 10:25:00,83.98,84.05,83.87,83.88,50200.0,83.98,84.05,83.87,83.88,50200.0
2010-09-10 10:30:00,83.88,84.19,83.88,84.12,144400.0,83.88,84.19,83.88,84.12,144400.0
2010-09-10 10:35:00,84.09,84.09,83.8,84.02,60500.0,84.09,84.09,83.8,84.02,60500.0
2010-09-10 10:40:00,84.01,84.09,83.93,84.03,50400.0,84.01,84.09,83.93,84.03,50400.0
2010-09-10 10:45:00,84.04,84.08,83.94,84.02,104900.0,84.04,84.08,83.94,84.02,104900.0
2010-09-10 10:50:00,84.02,84.1,83.93,83.93,49600.0,84.02,84.1,83.93,83.93,49600.0
2010-09-10 10:55:00,83.93,84.15,83.92,84.06,31800.0,83.93,84.15,83.92,84.06,31800.0
2010-09-10 11:00:00,84.09,84.12,84.01,84.08,26700.0,84.09,84.12,84.01,84.08,26700.0
2010-09-10 11:05:00,84.07,84.08,83.69,83.73,61300.0,84.07,84.08,83.69,83.73,61300.0
2010-09-10 11:10:00,83.73,83.81,83.73,83.81,18800.0,83.73,83.81,83.73,83.81,18800.0
2010-09-10 11:15:00,83.8,83.89,83.71,83.81,25900.0,83.8,83.89,83.71,83.81,25900.0
2010-09-10 11:20:00,83.84,83.85,83.7,83.7,20800.0,83.84,83.85,83.7,83.7,20800.0
2010-09-10 11:25:00,83.72,83.92,83.7,83.92,19100.0,83.72,83.92,83.7,83.92,19100.0
2010-09-10 11:30:00,83.92,83.95,83.83,83.85,16800.0,83.92,83.95,83.83,83.85,16800.0
2010-09-10 11:35:00,83.85,83.9,83.84,83.88,14300.0,83.85,83.9,83.84,83.88,14300.0
2010-09-10 11:40:00,83.88,83.9,83.77,83.83,17100.0,83.88,83.9,83.77,83.83,17100.0
2010-09-10 11:45:00,83.84,83.86,83.68,83.68,26700.0,83.84,83.86,83.68,83.68,26700.0
2010-09-10 11:50:00,83.68,83.9,83.62,83.76,63400.0,83.68,83.9,83.62,83.76,63400.0
2010-09-10 11:55:00,83.74,83.76,83.63,83.72,20400.0,83.74,83.76,83.63,83.72,20400.0
2010-09-10 12:00:00,83.73,83.73,83.4,83.46,51200.0,83.73,83.73,83.4,83.46,51200.0
2010-09-10 12:05:00,83.44,83.48,83.29,83.39,63900.0,83.44,83.48,83.29,83.39,63900.0
2010-09-10 12:10:00,83.37,83.52,83.37,83.5,25100.0,83.37,83.52,83.37,83.5,25100.0
2010-09-10 12:15:00,83.53,83.53,83.37,83.46,14900.0,83.53,83.53,83.37,83.46,14900.0
2010-09-10 12:20:00,83.49,83.67,83.49,83.64,42300.0,83.49,83.67,83.49,83.64,42300.0
2010-09-10 12:25:00,83.63,83.73,83.63,83.65,23300.0,83.63,83.73,83.63,83.65,23300.0
2010-09-10 12:30:00,83.65,83.67,83.52,83.63,23900.0,83.65,83.67,83.52,83.63,23900.0
2010-09-10 12:35:00,83.63,83.74,83.61,83.72,19200.0,83.63,83.74,83.61,83.72,19200.0
2010-09-10 12:40:00,83.72,83.78,83.65,83.76,11900.0,83.72,83.78,83.65,83.76,11900.0
2010-09-10 12:45:00,83.78,83.84,83.77,83.77,19400.0,83.78,83.84,83.77,83.77,19400.0
2010-09-10 12:50:00,83.77,83.87,83.74,83.84,23200.0,83.77,83.87,83.74,83.84,23200.0
2010-09-10 12:55:00,83.85,83.86,83.61,83.68,16400.0,83.85,83.86,83.61,83.68,16400.0
2010-09-10 13:00:00,83.68,83.72,83.6,83.63,30300.0,83.68,83.72,83.6,83.63,30300.0
2010-09-10 13:05:00,83.63,83.77,83.61,83.72,14300.0,83.63,83.77,83.61,83.72,14300.0
2010-09-10 13:10:00,83.73,83.73,83.6,83.6,17400.0,83.73,83.73,83.6,83.6,17400.0
2010-09-10 13:15:00,83.59,83.68,83.56,83.65,20300.0,83.59,83.68,83.56,83.65,20300.0
2010-09-10 13:20:00,83.64,83.66,83.57,83.66,16000.0,83.64,83.66,83.57,83.66,16000.0
2010-09-10 13:25:00,83.66,83.74,83.64,83.72,13300.0,83.66,83.74,83.64,83.72,13300.0
2010-09-10 13:30:00,83.72,83.82,83.67,83.82,13800.0,83.72,83.82,83.67,83.82,13800.0
2010-09-10 13:35:00,83.79,83.88,83.7,83.87,21100.0,83.79,83.88,83.7,83.87,21100.0
2010-09-10 13:40:00,83.87,83.87,83.73,83.79,12000.0,83.87,83.87,83.73,83.79,12000.0
2010-09-10 13:45:00,83.78,83.86,83.76,83.85,19000.0,83.78,83.86,83.76,83.85,19000.0
2010-09-10 13:50:00,83.86,83.9,83.85,83.89,24900.0,83.86,83.9,83.85,83.89,24900.0
2010-09-10 13:55:00,83.88,83.95,83.88,83.95,21900.0,83.88,83.95,83.88,83.95,21900.0
2010-09-10 14:00:00,83.96,84.03,83.93,84.0,58100.0,83.96,84.03,83.93,84.0,58100.0
2010-09-10 14:05:00,83.99,84.05,83.95,83.98,38000.0,83.99,84.05,83.95,83.98,38000.0
2010-09-10 14:10:00,83.99,84.05,83.97,83.97,49800.0,83.99,84.05,83.97,83.97,49800.0
2010-09-10 14:15:00,83.99,83.99,83.88,83.9,40000.0,83.99,83.99,83.88,83.9,40000.0
2010-09-10 14:20:00,83.92,83.97,83.91,83.95,37400.0,83.92,83.97,83.91,83.95,37400.0
2010-09-10 14:25:00,83.96,84.14,83.96,84.11,74500.0,83.96,84.14,83.96,84.11,74500.0
2010-09-10 14:30:00,84.1,84.13,84.07,84.08,52300.0,84.1,84.13,84.07,84.08,52300.0
2010-09-10 14:35:00,84.08,84.16,84.08,84.15,69400.0,84.08,84.16,84.08,84.15,69400.0
2010-09-10 14:40:00,84.16,84.2,84.08,84.19,77400.0,84.16,84.2,84.08,84.19,77400.0
2010-09-10 14:45:00,84.19,84.19,84.0,84.01,79100.0,84.19,84.19,84.0,84.01,79100.0
2010-09-10 14:50:00,84.0,84.13,84.0,84.08,45300.0,84.0,84.13,84.0,84.08,45300.0
2010-09-10 14:55:00,84.08,84.09,84.03,84.08,26600.0,84.08,84.09,84.03,84.08,26600.0
2010-09-10 15:00:00,84.08,84.15,84.06,84.09,63200.0,84.08,84.15,84.06,84.09,63200.0
2010-09-10 15:05:00,84.09,84.09,83.96,84.02,73200.0,84.09,84.09,83.96,84.02,73200.0
2010-09-10 15:10:00,84.02,84.14,84.0,84.13,47800.0,84.02,84.14,84.0,84.13,47800.0
2010-09-10 15:15:00,84.14,84.19,84.12,84.16,40500.0,84.14,84.19,84.12,84.16,40500.0
2010-09-10 15:20:00,84.16,84.17,84.07,84.1,30500.0,84.16,84.17,84.07,84.1,30500.0
2010-09-10 15:25:00,84.1,84.19,84.1,84.18,53100.0,84.1,84.19,84.1,84.18,53100.0
2010-09-10 15:30:00,84.17,84.3,84.15,84.23,81000.0,84.17,84.3,84.15,84.23,81000.0
2010-09-10 15:35:00,84.23,84.24,84.11,84.13,51200.0,84.23,84.24,84.11,84.13,51200.0
2010-09-10 15:40:00,84.12,84.25,84.1,84.2,76800.0,84.12,84.25,84.1,84.2,76800.0
2010-09-10 15:45:00,84.19,84.25,84.16,84.19,72900.0,84.19,84.25,84.16,84.19,72900.0
2010-09-10 15:50:00,84.2,84.25,84.18,84.23,84900.0,84.2,84.25,84.18,84.23,84900.0
2010-09-10 15:55:00,84.23,84.33,84.18,84.33,225900.0,84.23,84.33,84.18,84.33,225900.0
2010-09-13 09:30:00,85.16,85.59,85.13,85.38,397900.0,85.16,85.59,85.13,85.38,397900.0
2010-09-13 09:35:00,85.39,85.7,85.35,85.54,301900.0,85.39,85.7,85.35,85.54,301900.0
2010-09-13 09:40:00,85.56,85.89,85.56,85.89,430300.0,85.56,85.89,85.56,85.89,430300.0
2010-09-13 09:45:00,85.89,85.95,85.73,85.77,287600.0,85.89,85.95,85.73,85.77,287600.0
2010-09-13 09:50:00,85.77,85.82,85.67,85.71,176800.0,85.77,85.82,85.67,85.71,176800.0
2010-09-13 09:55:00,85.72,85.72,85.46,85.61,169900.0,85.72,85.72,85.46,85.61,169900.0
2010-09-13 10:00:00,85.62,85.79,85.59,85.75,114700.0,85.62,85.79,85.59,85.75,114700.0
2010-09-13 10:05:00,85.76,85.8,85.68,85.73,169200.0,85.76,85.8,85.68,85.73,169200.0
2010-09-13 10:10:00,85.73,85.88,85.7,85.84,99500.0,85.73,85.88,85.7,85.84,99500.0
2010-09-13 10:15:00,85.83,85.88,85.8,85.83,67900.0,85.83,85.88,85.8,85.83,67900.0
2010-09-13 10:20:00,85.81,85.9,85.77,85.84,121900.0,85.81,85.9,85.77,85.84,121900.0
2010-09-13 10:25:00,85.85,86.0,85.85,85.95,211500.0,85.85,86.0,85.85,85.95,211500.0
2010-09-13 10:30:00,85.96,86.0,85.92,85.97,139400.0,85.96,86.0,85.92,85.97,139400.0
2010-09-13 10:35:00,85.97,86.0,85.96,85.98,121900.0,85.97,86.0,85.96,85.98,121900.0
2010-09-13 10:40:00,85.97,86.17,85.97,86.09,280000.0,85.97,86.17,85.97,86.09,280000.0
2010-09-13 10:45:00,86.08,86.16,86.05,86.1,174400.0,86.08,86.16,86.05,86.1,174400.0
2010-09-13 10:50:00,86.1,86.12,86.06,86.1,102600.0,86.1,86.12,86.06,86.1,102600.0
2010-09-13 10:55:00,86.1,86.22,86.08,86.19,146000.0,86.1,86.22,86.08,86.19,146000.0
2010-09-13 11:00:00,86.2,86.22,86.15,86.22,88500.0,86.2,86.22,86.15,86.22,88500.0
2010-09-13 11:05:00,86.24,86.44,86.23,86.32,296700.0,86.24,86.44,86.23,86.32,296700.0
2010-09-13 11:10:00,86.31,86.35,86.3,86.34,64300.0,86.31,86.35,86.3,86.34,64300.0
2010-09-13 11:15:00,86.35,86.5,86.33,86.5,200200.0,86.35,86.5,86.33,86.5,200200.0
2010-09-13 11:20:00,86.5,86.5,86.44,86.46,126700.0,86.5,86.5,86.44,86.46,126700.0
2010-09-13 11:25:00,86.47,86.47,86.35,86.36,105700.0,86.47,86.47,86.35,86.36,105700.0
2010-09-13 11:30:00,86.35,86.37,86.1,86.17,124500.0,86.35,86.37,86.1,86.17,124500.0
2010-09-13 11:35:00,86.16,86.22,86.13,86.17,64100.0,86.16,86.22,86.13,86.17,64100.0
2010-09-13 11:40:00,86.16,86.18,86.05,86.05,94200.0,86.16,86.18,86.05,86.05,94200.0
2010-09-13 11:45:00,86.04,86.2,86.03,86.11,67100.0,86.04,86.2,86.03,86.11,67100.0
2010-09-13 11:50:00,86.11,86.17,86.11,86.15,37800.0,86.11,86.17,86.11,86.15,37800.0
2010-09-13 11:55:00,86.16,86.28,86.15,86.27,74900.0,86.16,86.28,86.15,86.27,74900.0
2010-09-13 12:00:00,86.27,86.4,86.18,86.4,79800.0,86.27,86.4,86.18,86.4,79800.0
2010-09-13 12:05:00,86.4,86.4,86.23,86.29,55000.0,86.4,86.4,86.23,86.29,55000.0
2010-09-13 12:10:00,86.31,86.36,86.28,86.28,33900.0,86.31,86.36,86.28,86.28,33900.0
2010-09-13 12:15:00,86.27,86.28,86.12,86.19,77700.0,86.27,86.28,86.12,86.19,77700.0
2010-09-13 12:20:00,86.19,86.21,86.02,86.08,65200.0,86.19,86.21,86.02,86.08,65200.0
2010-09-13 12:25:00,86.08,86.14,86.04,86.09,53300.0,86.08,86.14,86.04,86.09,53300.0
2010-09-13 12:30:00,86.09,86.09,85.69,85.78,210000.0,86.09,86.09,85.69,85.78,210000.0
2010-09-13 12:35:00,85.79,86.15,85.77,85.95,113600.0,85.79,86.15,85.77,85.95,113600.0
2010-09-13 12:40:00,85.94,86.08,85.86,86.07,46300.0,85.94,86.08,85.86,86.07,46300.0
2010-09-13 12:45:00,86.07,86.12,85.91,85.96,32700.0,86.07,86.12,85.91,85.96,32700.0
2010-09-13 12:50:00,85.96,85.97,85.76,85.76,57500.0,85.96,85.97,85.76,85.76,57500.0
2010-09-13 12:55:00,85.77,85.92,85.7,85.91,50500.0,85.77,85.92,85.7,85.91,50500.0
2010-09-13 13:00:00,85.91,86.0,85.88,85.9,46700.0,85.91,86.0,85.88,85.9,46700.0
2010-09-13 13:05:00,85.92,85.92,85.82,85.83,20700.0,85.92,85.92,85.82,85.83,20700.0
2010-09-13 13:10:00,85.83,85.96,85.82,85.85,28600.0,85.83,85.96,85.82,85.85,28600.0
2010-09-13 13:15:00,85.85,85.86,85.78,85.82,23900.0,85.85,85.86,85.78,85.82,23900.0
2010-09-13 13:20:00,85.82,86.09,85.81,86.07,97600.0,85.82,86.09,85.81,86.07,97600.0
2010-09-13 13:25:00,86.08,86.13,85.97,85.98,40500.0,86.08,86.13,85.97,85.98,40500.0
2010-09-13 13:30:00,85.97,86.05,85.93,86.05,29600.0,85.97,86.05,85.93,86.05,29600.0
2010-09-13 13:35:00,86.05,86.12,85.99,85.99,23800.0,86.05,86.12,85.99,85.99,23800.0
2010-09-13 13:40:00,85.99,86.09,85.97,86.02,16600.0,85.99,86.09,85.97,86.02,16600.0
2010-09-13 13:45:00,86.03,86.12,86.02,86.09,18200.0,86.03,86.12,86.02,86.09,18200.0
2010-09-13 13:50:00,86.1,86.12,86.04,86.11,49000.0,86.1,86.12,86.04,86.11,49000.0
2010-09-13 13:55:00,86.1,86.12,86.02,86.05,18700.0,86.1,86.12,86.02,86.05,18700.0
2010-09-13 14:00:00,86.04,86.04,85.82,85.97,53800.0,86.04,86.04,85.82,85.97,53800.0
2010-09-13 14:05:00,85.97,86.0,85.9,85.98,42200.0,85.97,86.0,85.9,85.98,42200.0
2010-09-13 14:10:00,85.95,86.02,85.95,85.99,37700.0,85.95,86.02,85.95,85.99,37700.0
2010-09-13 14:15:00,85.99,86.2,85.99,86.2,67600.0,85.99,86.2,85.99,86.2,67600.0
2010-09-13 14:20:00,86.17,86.19,86.11,86.13,36700.0,86.17,86.19,86.11,86.13,36700.0
2010-09-13 14:25:00,86.1,86.29,86.1,86.27,75300.0,86.1,86.29,86.1,86.27,75300.0
2010-09-13 14:30:00,86.26,86.27,86.18,86.23,45200.0,86.26,86.27,86.18,86.23,45200.0
2010-09-13 14:35:00,86.22,86.24,86.16,86.16,30900.0,86.22,86.24,86.16,86.16,30900.0
2010-09-13 14:40:00,86.17,86.26,86.17,86.24,29900.0,86.17,86.26,86.17,86.24,29900.0
2010-09-13 14:45:00,86.24,86.35,86.2,86.2,98500.0,86.24,86.35,86.2,86.2,98500.0
2010-09-13 14:50:00,86.21,86.25,86.2,86.22,37700.0,86.21,86.25,86.2,86.22,37700.0
2010-09-13 14:55:00,86.22,86.35,86.21,86.34,60300.0,86.22,86.35,86.21,86.34,60300.0
2010-09-13 15:00:00,86.33,86.35,86.24,86.28,71200.0,86.33,86.35,86.24,86.28,71200.0
2010-09-13 15:05:00,86.27,86.3,86.16,86.23,84900.0,86.27,86.3,86.16,86.23,84900.0
2010-09-13 15:10:00,86.24,86.34,86.22,86.29,61400.0,86.24,86.34,86.22,86.29,61400.0
2010-09-13 15:15:00,86.29,86.45,86.29,86.4,120900.0,86.29,86.45,86.29,86.4,120900.0
2010-09-13 15:20:00,86.39,86.45,86.32,86.42,101900.0,86.39,86.45,86.32,86.42,101900.0
2010-09-13 15:25:00,86.42,86.5,86.41,86.47,133400.0,86.42,86.5,86.41,86.47,133400.0
2010-09-13 15:30:00,86.49,86.5,86.38,86.41,63100.0,86.49,86.5,86.38,86.41,63100.0
2010-09-13 15:35:00,86.42,86.47,86.31,86.35,173400.0,86.42,86.47,86.31,86.35,173400.0
2010-09-13 15:40:00,86.35,86.43,86.25,86.35,170600.0,86.35,86.43,86.25,86.35,170600.0
2010-09-13 15:45:00,86.35,86.38,86.25,86.35,170700.0,86.35,86.38,86.25,86.35,170700.0
2010-09-13 15:50:00,86.35,86.38,86.29,86.37,227500.0,86.35,86.38,86.29,86.37,227500.0
2010-09-13 15:55:00,86.37,86.38,86.18,86.33,243800.0,86.37,86.38,86.18,86.33,243800.0
2010-09-14 09:30:00,85.87,86.14,85.8,86.05,232900.0,85.87,86.14,85.8,86.05,232900.0
2010-09-14 09:35:00,86.05,86.08,85.8,86.07,204300.0,86.05,86.08,85.8,86.07,204300.0
2010-09-14 09:40:00,86.06,86.1,85.8,85.85,100200.0,86.06,86.1,85.8,85.85,100200.0
2010-09-14 09:45:00,85.85,86.05,85.84,85.97,80300.0,85.85,86.05,85.84,85.97,80300.0
2010-09-14 09:50:00,85.97,86.08,85.91,86.0,104500.0,85.97,86.08,85.91,86.0,104500.0
2010-09-14 09:55:00,86.0,86.05,85.96,86.0,70200.0,86.0,86.05,85.96,86.0,70200.0
2010-09-14 10:00:00,86.0,86.58,85.95,86.52,281300.0,86.0,86.58,85.95,86.52,281300.0
2010-09-14 10:05:00,86.54,86.84,86.4,86.6,269500.0,86.54,86.84,86.4,86.6,269500.0
2010-09-14 10:10:00,86.6,86.74,86.45,86.57,132200.0,86.6,86.74,86.45,86.57,132200.0
2010-09-14 10:15:00,86.57,86.84,86.57,86.8,146000.0,86.57,86.84,86.57,86.8,146000.0
2010-09-14 10:20:00,86.81,86.85,86.75,86.82,101300.0,86.81,86.85,86.75,86.82,101300.0
2010-09-14 10:25:00,86.81,86.86,86.7,86.79,132500.0,86.81,86.86,86.7,86.79,132500.0
2010-09-14 10:30:00,86.81,86.86,86.57,86.68,123400.0,86.81,86.86,86.57,86.68,123400.0
2010-09-14 10:35:00,86.7,86.8,86.65,86.7,75800.0,86.7,86.8,86.65,86.7,75800.0
2010-09-14 10:40:00,86.68,86.88,86.67,86.84,101000.0,86.68,86.88,86.67,86.84,101000.0
2010-09-14 10:45:00,86.85,87.0,86.82,86.99,234200.0,86.85,87.0,86.82,86.99,234200.0
2010-09-14 10:50:00,86.99,87.03,86.86,86.87,138800.0,86.99,87.03,86.86,86.87,138800.0
2010-09-14 10:55:00,86.86,86.86,86.74,86.79,59300.0,86.86,86.86,86.74,86.79,59300.0
2010-09-14 11:00:00,86.78,87.04,86.76,87.0,71600.0,86.78,87.04,86.76,87.0,71600.0
2010-09-14 11:05:00,86.98,87.14,86.9,87.12,73000.0,86.98,87.14,86.9,87.12,73000.0
2010-09-14 11:10:00,87.14,87.23,87.03,87.22,84100.0,87.14,87.23,87.03,87.22,84100.0
2010-09-14 11:15:00,87.22,87.25,87.11,87.2,132600.0,87.22,87.25,87.11,87.2,132600.0
2010-09-14 11:20:00,87.21,87.22,87.09,87.14,72200.0,87.21,87.22,87.09,87.14,72200.0
2010-09-14 11:25:00,87.15,87.15,87.06,87.14,50500.0,87.15,87.15,87.06,87.14,50500.0
2010-09-14 11:30:00,87.13,87.25,87.13,87.21,90700.0,87.13,87.25,87.13,87.21,90700.0
2010-09-14 11:35:00,87.2,87.22,87.14,87.19,44400.0,87.2,87.22,87.14,87.19,44400.0
2010-09-14 11:40:00,87.2,87.35,87.2,87.32,97000.0,87.2,87.35,87.2,87.32,97000.0
2010-09-14 11:45:00,87.32,87.38,87.25,87.25,68000.0,87.32,87.38,87.25,87.25,68000.0
2010-09-14 11:50:00,87.25,87.31,87.18,87.2,34000.0,87.25,87.31,87.18,87.2,34000.0
2010-09-14 11:55:00,87.2,87.38,87.16,87.28,48600.0,87.2,87.38,87.16,87.28,48600.0
2010-09-14 12:00:00,87.3,87.31,87.17,87.23,35400.0,87.3,87.31,87.17,87.23,35400.0
2010-09-14 12:05:00,87.24,87.4,87.24,87.3,73000.0,87.24,87.4,87.24,87.3,73000.0
2010-09-14 12:10:00,87.29,87.29,87.18,87.22,29300.0,87.29,87.29,87.18,87.22,29300.0
2010-09-14 12:15:00,87.22,87.3,87.18,87.29,40400.0,87.22,87.3,87.18,87.29,40400.0
2010-09-14 12:20:00,87.29,87.4,87.28,87.4,44200.0,87.29,87.4,87.28,87.4,44200.0
2010-09-14 12:25:00,87.39,87.42,87.23,87.3,33300.0,87.39,87.42,87.23,87.3,33300.0
2010-09-14 12:30:00,87.28,87.28,87.18,87.21,30200.0,87.28,87.28,87.18,87.21,30200.0
2010-09-14 12:35:00,87.2,87.25,86.93,87.05,154200.0,87.2,87.25,86.93,87.05,154200.0
2010-09-14 12:40:00,87.06,87.07,86.98,87.02,34000.0,87.06,87.07,86.98,87.02,34000.0
2010-09-14 12:45:00,87.02,87.02,86.58,86.58,111000.0,87.02,87.02,86.58,86.58,111000.0
2010-09-14 12:50:00,86.57,86.74,86.55,86.73,112900.0,86.57,86.74,86.55,86.73,112900.0
2010-09-14 12:55:00,86.72,86.85,86.58,86.82,64100.0,86.72,86.85,86.58,86.82,64100.0
2010-09-14 13:00:00,86.85,86.92,86.82,86.92,60600.0,86.85,86.92,86.82,86.92,60600.0
2010-09-14 13:05:00,86.92,86.93,86.66,86.67,35500.0,86.92,86.93,86.66,86.67,35500.0
2010-09-14 13:10:00,86.66,86.72,86.56,86.64,75600.0,86.66,86.72,86.56,86.64,75600.0
2010-09-14 13:15:00,86.66,86.67,86.5,86.52,94200.0,86.66,86.67,86.5,86.52,94200.0
2010-09-14 13:20:00,86.51,86.52,86.21,86.29,106700.0,86.51,86.52,86.21,86.29,106700.0
2010-09-14 13:25:00,86.3,86.42,86.21,86.42,65700.0,86.3,86.42,86.21,86.42,65700.0
2010-09-14 13:30:00,86.4,86.5,86.35,86.45,80200.0,86.4,86.5,86.35,86.45,80200.0
2010-09-14 13:35:00,86.45,86.58,86.45,86.47,42800.0,86.45,86.58,86.45,86.47,42800.0
2010-09-14 13:40:00,86.48,86.54,86.37,86.37,36400.0,86.48,86.54,86.37,86.37,36400.0
2010-09-14 13:45:00,86.37,86.46,86.32,86.41,49700.0,86.37,86.46,86.32,86.41,49700.0
2010-09-14 13:50:00,86.41,86.49,86.4,86.42,33500.0,86.41,86.49,86.4,86.42,33500.0
2010-09-14 13:55:00,86.43,86.59,86.35,86.53,75100.0,86.43,86.59,86.35,86.53,75100.0
2010-09-14 14:00:00,86.54,86.58,86.42,86.57,19500.0,86.54,86.58,86.42,86.57,19500.0
2010-09-14 14:05:00,86.58,86.58,86.42,86.44,22600.0,86.58,86.58,86.42,86.44,22600.0
2010-09-14 14:10:00,86.46,86.6,86.4,86.54,34300.0,86.46,86.6,86.4,86.54,34300.0
2010-09-14 14:15:00,86.54,86.58,86.5,86.52,14300.0,86.54,86.58,86.5,86.52,14300.0
2010-09-14 14:20:00,86.51,86.69,86.51,86.67,54300.0,86.51,86.69,86.51,86.67,54300.0
2010-09-14 14:25:00,86.65,86.67,86.5,86.64,43900.0,86.65,86.67,86.5,86.64,43900.0
2010-09-14 14:30:00,86.64,86.71,86.61,86.7,25500.0,86.64,86.71,86.61,86.7,25500.0
2010-09-14 14:35:00,86.72,86.97,86.7,86.93,80500.0,86.72,86.97,86.7,86.93,80500.0
2010-09-14 14:40:00,86.93,86.98,86.87,86.9,47100.0,86.93,86.98,86.87,86.9,47100.0
2010-09-14 14:45:00,86.9,86.91,86.77,86.8,29300.0,86.9,86.91,86.77,86.8,29300.0
2010-09-14 14:50:00,86.82,86.89,86.8,86.83,37500.0,86.82,86.89,86.8,86.83,37500.0
2010-09-14 14:55:00,86.84,86.85,86.75,86.75,18600.0,86.84,86.85,86.75,86.75,18600.0
2010-09-14 15:00:00,86.74,86.83,86.74,86.76,29500.0,86.74,86.83,86.74,86.76,29500.0
2010-09-14 15:05:00,86.77,86.77,86.66,86.77,40100.0,86.77,86.77,86.66,86.77,40100.0
2010-09-14 15:10:00,86.76,86.8,86.72,86.72,17500.0,86.76,86.8,86.72,86.72,17500.0
2010-09-14 15:15:00,86.71,86.74,86.53,86.59,75400.0,86.71,86.74,86.53,86.59,75400.0
2010-09-14 15:20:00,86.58,86.74,86.57,86.72,53600.0,86.58,86.74,86.57,86.72,53600.0
2010-09-14 15:25:00,86.72,86.72,86.42,86.52,50100.0,86.72,86.72,86.42,86.52,50100.0
2010-09-14 15:30:00,86.52,86.65,86.51,86.6,30800.0,86.52,86.65,86.51,86.6,30800.0
2010-09-14 15:35:00,86.58,86.75,86.57,86.66,70200.0,86.58,86.75,86.57,86.66,70200.0
2010-09-14 15:40:00,86.67,86.7,86.5,86.52,86600.0,86.67,86.7,86.5,86.52,86600.0
2010-09-14 15:45:00,86.52,86.58,86.45,86.55,120000.0,86.52,86.58,86.45,86.55,120000.0
2010-09-14 15:50:00,86.56,86.6,86.31,86.37,140100.0,86.56,86.6,86.31,86.37,140100.0
2010-09-14 15:55:00,86.35,86.4,86.25,86.33,215800.0,86.35,86.4,86.25,86.33,215800.0
2010-09-15 09:30:00,85.91,85.94,85.51,85.68,157600.0,85.91,85.94,85.51,85.68,157600.0
2010-09-15 09:35:00,85.71,86.33,85.7,86.12,196500.0,85.71,86.33,85.7,86.12,196500.0
2010-09-15 09:40:00,86.11,86.47,86.02,86.44,139500.0,86.11,86.47,86.02,86.44,139500.0
2010-09-15 09:45:00,86.39,86.86,86.25,86.7,147300.0,86.39,86.86,86.25,86.7,147300.0
2010-09-15 09:50:00,86.68,86.76,86.54,86.58,111700.0,86.68,86.76,86.54,86.58,111700.0
2010-09-15 09:55:00,86.55,86.59,86.4,86.51,67800.0,86.55,86.59,86.4,86.51,67800.0
2010-09-15 10:00:00,86.51,86.71,86.42,86.47,79400.0,86.51,86.71,86.42,86.47,79400.0
2010-09-15 10:05:00,86.45,86.65,86.45,86.62,62800.0,86.45,86.65,86.45,86.62,62800.0
2010-09-15 10:10:00,86.6,86.73,86.55,86.61,58100.0,86.6,86.73,86.55,86.61,58100.0
2010-09-15 10:15:00,86.63,86.74,86.54,86.7,72100.0,86.63,86.74,86.54,86.7,72100.0
2010-09-15 10:20:00,86.7,86.7,86.48,86.64,72800.0,86.7,86.7,86.48,86.64,72800.0
2010-09-15 10:25:00,86.65,86.68,86.55,86.63,32400.0,86.65,86.68,86.55,86.63,32400.0
2010-09-15 10:30:00,86.62,86.68,86.44,86.46,62300.0,86.62,86.68,86.44,86.46,62300.0
2010-09-15 10:35:00,86.43,86.5,86.3,86.41,115100.0,86.43,86.5,86.3,86.41,115100.0
2010-09-15 10:40:00,86.39,86.6,86.22,86.35,89700.0,86.39,86.6,86.22,86.35,89700.0
2010-09-15 10:45:00,86.37,86.39,86.2,86.23,60800.0,86.37,86.39,86.2,86.23,60800.0
2010-09-15 10:50:00,86.22,86.27,86.15,86.2,95400.0,86.22,86.27,86.15,86.2,95400.0
2010-09-15 10:55:00,86.2,86.38,86.2,86.3,67000.0,86.2,86.38,86.2,86.3,67000.0
2010-09-15 11:00:00,86.28,86.33,86.13,86.25,84500.0,86.28,86.33,86.13,86.25,84500.0
2010-09-15 11:05:00,86.24,86.33,86.04,86.1,73100.0,86.24,86.33,86.04,86.1,73100.0
2010-09-15 11:10:00,86.11,86.12,85.95,86.1,62400.0,86.11,86.12,85.95,86.1,62400.0
2010-09-15 11:15:00,86.07,86.09,86.0,86.03,44600.0,86.07,86.09,86.0,86.03,44600.0
2010-09-15 11:20:00,86.04,86.29,86.02,86.14,45200.0,86.04,86.29,86.02,86.14,45200.0
2010-09-15 11:25:00,86.12,86.18,86.06,86.14,25400.0,86.12,86.18,86.06,86.14,25400.0
2010-09-15 11:30:00,86.13,86.19,86.06,86.16,24000.0,86.13,86.19,86.06,86.16,24000.0
2010-09-15 11:35:00,86.17,86.31,86.1,86.1,51000.0,86.17,86.31,86.1,86.1,51000.0
2010-09-15 11:40:00,86.11,86.29,86.1,86.29,21900.0,86.11,86.29,86.1,86.29,21900.0
2010-09-15 11:45:00,86.26,86.29,86.2,86.23,17900.0,86.26,86.29,86.2,86.23,17900.0
2010-09-15 11:50:00,86.23,86.34,86.21,86.34,33400.0,86.23,86.34,86.21,86.34,33400.0
2010-09-15 11:55:00,86.35,86.4,86.22,86.27,44900.0,86.35,86.4,86.22,86.27,44900.0
2010-09-15 12:00:00,86.28,86.4,86.24,86.39,37100.0,86.28,86.4,86.24,86.39,37100.0
2010-09-15 12:05:00,86.4,86.47,86.38,86.41,50900.0,86.4,86.47,86.38,86.41,50900.0
2010-09-15 12:10:00,86.42,86.42,86.34,86.34,15200.0,86.42,86.42,86.34,86.34,15200.0
2010-09-15 12:15:00,86.34,86.34,86.23,86.28,29400.0,86.34,86.34,86.23,86.28,29400.0
2010-09-15 12:20:00,86.29,86.4,86.27,86.39,36300.0,86.29,86.4,86.27,86.39,36300.0
2010-09-15 12:25:00,86.4,86.43,86.34,86.34,19800.0,86.4,86.43,86.34,86.34,19800.0
2010-09-15 12:30:00,86.35,86.4,86.33,86.34,13700.0,86.35,86.4,86.33,86.34,13700.0
2010-09-15 12:35:00,86.32,86.39,86.31,86.33,16500.0,86.32,86.39,86.31,86.33,16500.0
2010-09-15 12:40:00,86.32,86.37,86.24,86.24,21200.0,86.32,86.37,86.24,86.24,21200.0
2010-09-15 12:45:00,86.26,86.41,86.24,86.41,31000.0,86.26,86.41,86.24,86.41,31000.0
2010-09-15 12:50:00,86.41,86.41,86.31,86.36,13900.0,86.41,86.41,86.31,86.36,13900.0
2010-09-15 12:55:00,86.38,86.4,86.35,86.37,19000.0,86.38,86.4,86.35,86.37,19000.0
2010-09-15 13:00:00,86.38,86.4,86.36,86.39,20300.0,86.38,86.4,86.36,86.39,20300.0
2010-09-15 13:05:00,86.4,86.6,86.37,86.54,67500.0,86.4,86.6,86.37,86.54,67500.0
2010-09-15 13:10:00,86.54,86.54,86.36,86.48,30500.0,86.54,86.54,86.36,86.48,30500.0
2010-09-15 13:15:00,86.5,86.54,86.45,86.51,33800.0,86.5,86.54,86.45,86.51,33800.0
2010-09-15 13:20:00,86.49,86.49,86.33,86.38,26700.0,86.49,86.49,86.33,86.38,26700.0
2010-09-15 13:25:00,86.39,86.4,86.3,86.3,24100.0,86.39,86.4,86.3,86.3,24100.0
2010-09-15 13:30:00,86.29,86.37,86.25,86.32,47100.0,86.29,86.37,86.25,86.32,47100.0
2010-09-15 13:35:00,86.32,86.46,86.32,86.37,24500.0,86.32,86.46,86.32,86.37,24500.0
2010-09-15 13:40:00,86.37,86.48,86.35,86.45,32200.0,86.37,86.48,86.35,86.45,32200.0
2010-09-15 13:45:00,86.45,86.51,86.38,86.38,20400.0,86.45,86.51,86.38,86.38,20400.0
2010-09-15 13:50:00,86.38,86.51,86.34,86.5,28600.0,86.38,86.51,86.34,86.5,28600.0
2010-09-15 13:55:00,86.5,86.54,86.46,86.54,30900.0,86.5,86.54,86.46,86.54,30900.0
2010-09-15 14:00:00,86.54,86.54,86.32,86.33,39700.0,86.54,86.54,86.32,86.33,39700.0
2010-09-15 14:05:00,86.32,86.37,86.24,86.32,54900.0,86.32,86.37,86.24,86.32,54900.0
2010-09-15 14:10:00,86.32,86.35,86.12,86.13,83000.0,86.32,86.35,86.12,86.13,83000.0
2010-09-15 14:15:00,86.12,86.17,86.07,86.08,56700.0,86.12,86.17,86.07,86.08,56700.0
2010-09-15 14:20:00,86.07,86.2,86.07,86.17,50000.0,86.07,86.2,86.07,86.17,50000.0
2010-09-15 14:25:00,86.16,86.18,86.05,86.08,28300.0,86.16,86.18,86.05,86.08,28300.0
2010-09-15 14:30:00,86.07,86.1,85.85,85.93,88800.0,86.07,86.1,85.85,85.93,88800.0
2010-09-15 14:35:00,85.94,86.08,85.88,86.08,47900.0,85.94,86.08,85.88,86.08,47900.0
2010-09-15 14:40:00,86.08,86.09,85.87,85.9,48500.0,86.08,86.09,85.87,85.9,48500.0
2010-09-15 14:45:00,85.89,85.94,85.86,85.87,46800.0,85.89,85.94,85.86,85.87,46800.0
2010-09-15 14:50:00,85.89,86.0,85.88,85.99,64000.0,85.89,86.0,85.88,85.99,64000.0
2010-09-15 14:55:00,86.0,86.1,85.98,85.99,54600.0,86.0,86.1,85.98,85.99,54600.0
2010-09-15 15:00:00,85.99,86.03,85.94,85.95,46500.0,85.99,86.03,85.94,85.95,46500.0
2010-09-15 15:05:00,85.96,85.97,85.84,85.94,57100.0,85.96,85.97,85.84,85.94,57100.0
2010-09-15 15:10:00,85.94,86.03,85.93,85.99,53700.0,85.94,86.03,85.93,85.99,53700.0
2010-09-15 15:15:00,85.99,86.09,85.95,86.06,40300.0,85.99,86.09,85.95,86.06,40300.0
2010-09-15 15:20:00,86.05,86.14,85.97,86.14,57800.0,86.05,86.14,85.97,86.14,57800.0
2010-09-15 15:25:00,86.14,86.28,86.02,86.08,135600.0,86.14,86.28,86.02,86.08,135600.0
2010-09-15 15:30:00,86.09,86.3,86.08,86.17,98100.0,86.09,86.3,86.08,86.17,98100.0
2010-09-15 15:35:00,86.16,86.3,86.15,86.28,68600.0,86.16,86.3,86.15,86.28,68600.0
2010-09-15 15:40:00,86.29,86.35,86.25,86.25,92200.0,86.29,86.35,86.25,86.25,92200.0
2010-09-15 15:45:00,86.25,86.33,86.14,86.3,166400.0,86.25,86.33,86.14,86.3,166400.0
2010-09-15 15:50:00,86.33,86.38,86.27,86.34,129600.0,86.33,86.38,86.27,86.34,129600.0
2010-09-15 15:55:00,86.33,86.36,86.13,86.3,210800.0,86.33,86.36,86.13,86.3,210800.0
2010-09-16 09:30:00,86.07,86.2,85.77,86.01,132100.0,86.07,86.2,85.77,86.01,132100.0
2010-09-16 09:35:00,86.01,86.09,85.83,85.98,114900.0,86.01,86.09,85.83,85.98,114900.0
2010-09-16 09:40:00,85.98,86.25,85.89,86.21,98000.0,85.98,86.25,85.89,86.21,98000.0
2010-09-16 09:45:00,86.17,86.19,85.89,86.06,78600.0,86.17,86.19,85.89,86.06,78600.0
2010-09-16 09:50:00,86.09,86.2,86.04,86.17,62800.0,86.09,86.2,86.04,86.17,62800.0
2010-09-16 09:55:00,86.17,86.22,86.11,86.16,70800.0,86.17,86.22,86.11,86.16,70800.0
2010-09-16 10:00:00,86.14,86.3,85.92,86.11,165900.0,86.14,86.3,85.92,86.11,165900.0
2010-09-16 10:05:00,86.11,86.24,85.85,85.9,136900.0,86.11,86.24,85.85,85.9,136900.0
2010-09-16 10:10:00,85.9,86.0,85.64,85.71,148600.0,85.9,86.0,85.64,85.71,148600.0
2010-09-16 10:15:00,85.7,85.83,85.62,85.74,72600.0,85.7,85.83,85.62,85.74,72600.0
2010-09-16 10:20:00,85.73,85.9,85.69,85.8,52300.0,85.73,85.9,85.69,85.8,52300.0
2010-09-16 10:25:00,85.81,85.98,85.71,85.75,77600.0,85.81,85.98,85.71,85.75,77600.0
2010-09-16 10:30:00,85.76,85.82,85.65,85.75,56100.0,85.76,85.82,85.65,85.75,56100.0
2010-09-16 10:35:00,85.79,85.95,85.73,85.77,51400.0,85.79,85.95,85.73,85.77,51400.0
2010-09-16 10:40:00,85.76,85.96,85.75,85.9,36700.0,85.76,85.96,85.75,85.9,36700.0
2010-09-16 10:45:00,85.9,85.98,85.84,85.93,49000.0,85.9,85.98,85.84,85.93,49000.0
2010-09-16 10:50:00,85.93,85.98,85.82,85.89,33800.0,85.93,85.98,85.82,85.89,33800.0
2010-09-16 10:55:00,85.91,86.0,85.86,85.89,25400.0,85.91,86.0,85.86,85.89,25400.0
2010-09-16 11:00:00,85.89,85.92,85.8,85.92,21000.0,85.89,85.92,85.8,85.92,21000.0
2010-09-16 11:05:00,85.88,85.94,85.85,85.86,14900.0,85.88,85.94,85.85,85.86,14900.0
2010-09-16 11:10:00,85.83,85.9,85.8,85.87,13100.0,85.83,85.9,85.8,85.87,13100.0
2010-09-16 11:15:00,85.89,85.92,85.81,85.81,28300.0,85.89,85.92,85.81,85.81,28300.0
2010-09-16 11:20:00,85.82,85.86,85.55,85.71,92100.0,85.82,85.86,85.55,85.71,92100.0
2010-09-16 11:25:00,85.71,85.73,85.55,85.62,50100.0,85.71,85.73,85.55,85.62,50100.0
2010-09-16 11:30:00,85.64,85.72,85.61,85.7,35200.0,85.64,85.72,85.61,85.7,35200.0
2010-09-16 11:35:00,85.68,85.78,85.65,85.66,39900.0,85.68,85.78,85.65,85.66,39900.0
2010-09-16 11:40:00,85.69,85.69,85.59,85.59,28400.0,85.69,85.69,85.59,85.59,28400.0
2010-09-16 11:45:00,85.61,85.66,85.56,85.59,22900.0,85.61,85.66,85.56,85.59,22900.0
2010-09-16 11:50:00,85.59,85.6,85.55,85.6,37700.0,85.59,85.6,85.55,85.6,37700.0
2010-09-16 11:55:00,85.6,85.63,85.39,85.39,99100.0,85.6,85.63,85.39,85.39,99100.0
2010-09-16 12:00:00,85.39,85.45,85.32,85.45,75200.0,85.39,85.45,85.32,85.45,75200.0
2010-09-16 12:05:00,85.45,85.47,85.31,85.33,43000.0,85.45,85.47,85.31,85.33,43000.0
2010-09-16 12:10:00,85.33,85.37,85.25,85.29,93200.0,85.33,85.37,85.25,85.29,93200.0
2010-09-16 12:15:00,85.31,85.51,85.3,85.5,43800.0,85.31,85.51,85.3,85.5,43800.0
2010-09-16 12:20:00,85.51,85.51,85.39,85.45,25900.0,85.51,85.51,85.39,85.45,25900.0
2010-09-16 12:25:00,85.45,85.6,85.45,85.57,37400.0,85.45,85.6,85.45,85.57,37400.0
2010-09-16 12:30:00,85.56,85.68,85.54,85.65,27400.0,85.56,85.68,85.54,85.65,27400.0
2010-09-16 12:35:00,85.65,85.68,85.61,85.64,27100.0,85.65,85.68,85.61,85.64,27100.0
2010-09-16 12:40:00,85.63,85.72,85.62,85.66,45400.0,85.63,85.72,85.62,85.66,45400.0
2010-09-16 12:45:00,85.66,85.69,85.56,85.64,22700.0,85.66,85.69,85.56,85.64,22700.0
2010-09-16 12:50:00,85.63,85.71,85.6,85.71,16400.0,85.63,85.71,85.6,85.71,16400.0
2010-09-16 12:55:00,85.7,85.79,85.69,85.75,29500.0,85.7,85.79,85.69,85.75,29500.0
2010-09-16 13:00:00,85.76,85.76,85.6,85.64,24700.0,85.76,85.76,85.6,85.64,24700.0
2010-09-16 13:05:00,85.65,85.67,85.59,85.6,12900.0,85.65,85.67,85.59,85.6,12900.0
2010-09-16 13:10:00,85.59,85.59,85.45,85.56,57400.0,85.59,85.59,85.45,85.56,57400.0
2010-09-16 13:15:00,85.57,85.6,85.41,85.46,43800.0,85.57,85.6,85.41,85.46,43800.0
2010-09-16 13:20:00,85.44,85.51,85.39,85.46,32300.0,85.44,85.51,85.39,85.46,32300.0
2010-09-16 13:25:00,85.47,85.55,85.47,85.53,24800.0,85.47,85.55,85.47,85.53,24800.0
2010-09-16 13:30:00,85.53,85.54,85.42,85.44,19800.0,85.53,85.54,85.42,85.44,19800.0
2010-09-16 13:35:00,85.43,85.5,85.41,85.48,13000.0,85.43,85.5,85.41,85.48,13000.0
2010-09-16 13:40:00,85.49,85.57,85.42,85.54,47000.0,85.49,85.57,85.42,85.54,47000.0
2010-09-16 13:45:00,85.54,85.58,85.47,85.52,26300.0,85.54,85.58,85.47,85.52,26300.0
2010-09-16 13:50:00,85.52,85.52,85.43,85.43,29200.0,85.52,85.52,85.43,85.43,29200.0
2010-09-16 13:55:00,85.45,85.49,85.36,85.47,37800.0,85.45,85.49,85.36,85.47,37800.0
2010-09-16 14:00:00,85.47,85.56,85.47,85.53,33000.0,85.47,85.56,85.47,85.53,33000.0
2010-09-16 14:05:00,85.54,85.62,85.49,85.6,44800.0,85.54,85.62,85.49,85.6,44800.0
2010-09-16 14:10:00,85.61,85.67,85.56,85.62,33900.0,85.61,85.67,85.56,85.62,33900.0
2010-09-16 14:15:00,85.6,85.67,85.54,85.56,37300.0,85.6,85.67,85.54,85.56,37300.0
2010-09-16 14:20:00,85.57,85.67,85.52,85.65,30700.0,85.57,85.67,85.52,85.65,30700.0
2010-09-16 14:25:00,85.65,85.77,85.62,85.63,48000.0,85.65,85.77,85.62,85.63,48000.0
2010-09-16 14:30:00,85.64,85.75,85.59,85.73,50100.0,85.64,85.75,85.59,85.73,50100.0
2010-09-16 14:35:00,85.72,85.85,85.7,85.83,64000.0,85.72,85.85,85.7,85.83,64000.0
2010-09-16 14:40:00,85.84,85.89,85.76,85.78,31900.0,85.84,85.89,85.76,85.78,31900.0
2010-09-16 14:45:00,85.77,85.8,85.67,85.7,25700.0,85.77,85.8,85.67,85.7,25700.0
2010-09-16 14:50:00,85.71,85.72,85.6,85.67,34800.0,85.71,85.72,85.6,85.67,34800.0
2010-09-16 14:55:00,85.68,85.75,85.65,85.7,29000.0,85.68,85.75,85.65,85.7,29000.0
2010-09-16 15:00:00,85.7,85.75,85.62,85.7,59400.0,85.7,85.75,85.62,85.7,59400.0
2010-09-16 15:05:00,85.71,85.83,85.67,85.8,56300.0,85.71,85.83,85.67,85.8,56300.0
2010-09-16 15:10:00,85.82,85.84,85.75,85.76,48600.0,85.82,85.84,85.75,85.76,48600.0
2010-09-16 15:15:00,85.75,85.88,85.75,85.88,69000.0,85.75,85.88,85.75,85.88,69000.0
2010-09-16 15:20:00,85.88,85.89,85.8,85.88,82800.0,85.88,85.89,85.8,85.88,82800.0
2010-09-16 15:25:00,85.88,86.0,85.85,85.99,76100.0,85.88,86.0,85.85,85.99,76100.0
2010-09-16 15:30:00,86.0,86.16,85.98,86.05,115400.0,86.0,86.16,85.98,86.05,115400.0
2010-09-16 15:35:00,86.05,86.08,86.01,86.06,67700.0,86.05,86.08,86.01,86.06,67700.0
2010-09-16 15:40:00,86.07,86.12,86.01,86.02,93000.0,86.07,86.12,86.01,86.02,93000.0
2010-09-16 15:45:00,86.02,86.04,85.96,86.03,89000.0,86.02,86.04,85.96,86.03,89000.0
2010-09-16 15:50:00,86.05,86.1,85.96,85.96,116100.0,86.05,86.1,85.96,85.96,116100.0
2010-09-16 15:55:00,85.97,86.13,85.93,86.09,226200.0,85.97,86.13,85.93,86.09,226200.0
2010-09-17 09:30:00,86.46,86.7,86.15,86.32,479000.0,86.46,86.7,86.15,86.32,479000.0
2010-09-17 09:35:00,86.35,86.5,85.96,86.04,165500.0,86.35,86.5,85.96,86.04,165500.0
2010-09-17 09:40:00,86.0,86.05,85.83,85.98,126900.0,86.0,86.05,85.83,85.98,126900.0
2010-09-17 09:45:00,86.0,86.2,85.89,86.01,89700.0,86.0,86.2,85.89,86.01,89700.0
2010-09-17 09:50:00,86.04,86.3,85.92,86.18,91700.0,86.04,86.3,85.92,86.18,91700.0
2010-09-17 09:55:00,86.17,86.22,85.83,86.0,194900.0,86.17,86.22,85.83,86.0,194900.0
2010-09-17 10:00:00,86.01,86.02,85.86,85.95,74700.0,86.01,86.02,85.86,85.95,74700.0
2010-09-17 10:05:00,85.96,86.17,85.96,86.13,79400.0,85.96,86.17,85.96,86.13,79400.0
2010-09-17 10:10:00,86.12,86.12,85.96,86.03,66500.0,86.12,86.12,85.96,86.03,66500.0
2010-09-17 10:15:00,86.03,86.1,85.89,86.04,65200.0,86.03,86.1,85.89,86.04,65200.0
2010-09-17 10:20:00,86.04,86.19,85.99,86.06,79800.0,86.04,86.19,85.99,86.06,79800.0
2010-09-17 10:25:00,86.07,86.23,86.04,86.1,47800.0,86.07,86.23,86.04,86.1,47800.0
2010-09-17 10:30:00,86.1,86.21,86.04,86.13,51100.0,86.1,86.21,86.04,86.13,51100.0
2010-09-17 10:35:00,86.15,86.2,86.1,86.12,45600.0,86.15,86.2,86.1,86.12,45600.0
2010-09-17 10:40:00,86.13,86.16,86.01,86.15,51200.0,86.13,86.16,86.01,86.15,51200.0
2010-09-17 10:45:00,86.17,86.18,86.03,86.1,38700.0,86.17,86.18,86.03,86.1,38700.0
2010-09-17 10:50:00,86.11,86.31,86.1,86.26,132100.0,86.11,86.31,86.1,86.26,132100.0
2010-09-17 10:55:00,86.24,86.29,86.18,86.2,61600.0,86.24,86.29,86.18,86.2,61600.0
2010-09-17 11:00:00,86.2,86.24,86.15,86.16,96800.0,86.2,86.24,86.15,86.16,96800.0
2010-09-17 11:05:00,86.15,86.21,85.7,86.01,365700.0,86.15,86.21,85.7,86.01,365700.0
2010-09-17 11:10:00,86.01,86.04,85.92,86.02,89700.0,86.01,86.04,85.92,86.02,89700.0
2010-09-17 11:15:00,86.0,86.05,85.98,86.02,47800.0,86.0,86.05,85.98,86.02,47800.0
2010-09-17 11:20:00,86.0,86.03,85.75,85.81,101000.0,86.0,86.03,85.75,85.81,101000.0
2010-09-17 11:25:00,85.8,85.85,85.62,85.7,117900.0,85.8,85.85,85.62,85.7,117900.0
2010-09-17 11:30:00,85.69,85.88,85.68,85.85,54500.0,85.69,85.88,85.68,85.85,54500.0
2010-09-17 11:35:00,85.83,85.93,85.71,85.92,44100.0,85.83,85.93,85.71,85.92,44100.0
2010-09-17 11:40:00,85.88,85.96,85.74,85.75,45800.0,85.88,85.96,85.74,85.75,45800.0
2010-09-17 11:45:00,85.73,85.83,85.71,85.75,43100.0,85.73,85.83,85.71,85.75,43100.0
2010-09-17 11:50:00,85.74,85.8,85.69,85.76,59900.0,85.74,85.8,85.69,85.76,59900.0
2010-09-17 11:55:00,85.79,85.88,85.77,85.79,27400.0,85.79,85.88,85.77,85.79,27400.0
2010-09-17 12:00:00,85.8,85.8,85.71,85.79,25900.0,85.8,85.8,85.71,85.79,25900.0
2010-09-17 12:05:00,85.78,85.82,85.72,85.77,15100.0,85.78,85.82,85.72,85.77,15100.0
2010-09-17 12:10:00,85.73,85.81,85.68,85.75,36000.0,85.73,85.81,85.68,85.75,36000.0
2010-09-17 12:15:00,85.76,85.77,85.68,85.68,33000.0,85.76,85.77,85.68,85.68,33000.0
2010-09-17 12:20:00,85.7,85.75,85.67,85.74,26100.0,85.7,85.75,85.67,85.74,26100.0
2010-09-17 12:25:00,85.74,85.85,85.74,85.84,37000.0,85.74,85.85,85.74,85.84,37000.0
2010-09-17 12:30:00,85.85,85.88,85.73,85.82,47900.0,85.85,85.88,85.73,85.82,47900.0
2010-09-17 12:35:00,85.83,85.83,85.73,85.75,20300.0,85.83,85.83,85.73,85.75,20300.0
2010-09-17 12:40:00,85.75,85.78,85.7,85.77,37700.0,85.75,85.78,85.7,85.77,37700.0
2010-09-17 12:45:00,85.76,85.78,85.65,85.66,37000.0,85.76,85.78,85.65,85.66,37000.0
2010-09-17 12:50:00,85.68,85.7,85.62,85.62,60000.0,85.68,85.7,85.62,85.62,60000.0
2010-09-17 12:55:00,85.62,85.71,85.61,85.65,27700.0,85.62,85.71,85.61,85.65,27700.0
2010-09-17 13:00:00,85.66,85.73,85.65,85.72,26900.0,85.66,85.73,85.65,85.72,26900.0
2010-09-17 13:05:00,85.71,85.71,85.54,85.54,54200.0,85.71,85.71,85.54,85.54,54200.0
2010-09-17 13:10:00,85.56,85.59,85.5,85.53,42900.0,85.56,85.59,85.5,85.53,42900.0
2010-09-17 13:15:00,85.53,85.55,85.48,85.51,45200.0,85.53,85.55,85.48,85.51,45200.0
2010-09-17 13:20:00,85.52,85.58,85.51,85.55,35200.0,85.52,85.58,85.51,85.55,35200.0
2010-09-17 13:25:00,85.54,85.65,85.53,85.59,48000.0,85.54,85.65,85.53,85.59,48000.0
2010-09-17 13:30:00,85.59,85.66,85.56,85.63,37800.0,85.59,85.66,85.56,85.63,37800.0
2010-09-17 13:35:00,85.63,85.65,85.57,85.59,28600.0,85.63,85.65,85.57,85.59,28600.0
2010-09-17 13:40:00,85.59,85.71,85.57,85.67,51700.0,85.59,85.71,85.57,85.67,51700.0
2010-09-17 13:45:00,85.67,85.73,85.63,85.7,29200.0,85.67,85.73,85.63,85.7,29200.0
2010-09-17 13:50:00,85.69,85.72,85.65,85.71,29800.0,85.69,85.72,85.65,85.71,29800.0
2010-09-17 13:55:00,85.72,85.82,85.7,85.79,68100.0,85.72,85.82,85.7,85.79,68100.0
2010-09-17 14:00:00,85.78,85.86,85.77,85.79,60200.0,85.78,85.86,85.77,85.79,60200.0
2010-09-17 14:05:00,85.79,85.83,85.67,85.7,54000.0,85.79,85.83,85.67,85.7,54000.0
2010-09-17 14:10:00,85.69,85.78,85.69,85.71,41600.0,85.69,85.78,85.69,85.71,41600.0
2010-09-17 14:15:00,85.73,85.75,85.67,85.71,23600.0,85.73,85.75,85.67,85.71,23600.0
2010-09-17 14:20:00,85.7,85.73,85.66,85.72,29300.0,85.7,85.73,85.66,85.72,29300.0
2010-09-17 14:25:00,85.71,85.75,85.64,85.69,68600.0,85.71,85.75,85.64,85.69,68600.0
2010-09-17 14:30:00,85.7,85.75,85.65,85.74,39400.0,85.7,85.75,85.65,85.74,39400.0
2010-09-17 14:35:00,85.73,85.75,85.62,85.64,49700.0,85.73,85.75,85.62,85.64,49700.0
2010-09-17 14:40:00,85.65,85.74,85.64,85.74,38500.0,85.65,85.74,85.64,85.74,38500.0
2010-09-17 14:45:00,85.71,85.73,85.65,85.68,63800.0,85.71,85.73,85.65,85.68,63800.0
2010-09-17 14:50:00,85.67,85.68,85.53,85.66,113900.0,85.67,85.68,85.53,85.66,113900.0
2010-09-17 14:55:00,85.66,85.84,85.66,85.76,59100.0,85.66,85.84,85.66,85.76,59100.0
2010-09-17 15:00:00,85.75,85.78,85.68,85.75,56000.0,85.75,85.78,85.68,85.75,56000.0
2010-09-17 15:05:00,85.74,85.75,85.65,85.68,102200.0,85.74,85.75,85.65,85.68,102200.0
2010-09-17 15:10:00,85.68,85.69,85.6,85.63,91900.0,85.68,85.69,85.6,85.63,91900.0
2010-09-17 15:15:00,85.64,85.74,85.62,85.64,61000.0,85.64,85.74,85.62,85.64,61000.0
2010-09-17 15:20:00,85.63,85.74,85.61,85.63,99600.0,85.63,85.74,85.61,85.63,99600.0
2010-09-17 15:25:00,85.64,85.66,85.53,85.55,75700.0,85.64,85.66,85.53,85.55,75700.0
2010-09-17 15:30:00,85.55,85.65,85.53,85.63,102200.0,85.55,85.65,85.53,85.63,102200.0
2010-09-17 15:35:00,85.63,85.65,85.48,85.49,86400.0,85.63,85.65,85.48,85.49,86400.0
2010-09-17 15:40:00,85.49,85.53,85.46,85.5,109900.0,85.49,85.53,85.46,85.5,109900.0
2010-09-17 15:45:00,85.5,85.55,85.47,85.53,183000.0,85.5,85.55,85.47,85.53,183000.0
2010-09-17 15:50:00,85.55,85.77,85.54,85.7,193900.0,85.55,85.77,85.54,85.7,193900.0
2010-09-17 15:55:00,85.7,85.77,85.68,85.72,267300.0,85.7,85.77,85.68,85.72,267300.0
2010-09-20 09:30:00,86.07,86.23,85.86,86.12,159500.0,86.07,86.23,85.86,86.12,159500.0
2010-09-20 09:35:00,86.1,86.82,86.04,86.82,227000.0,86.1,86.82,86.04,86.82,227000.0
2010-09-20 09:40:00,86.82,87.12,86.59,86.9,348800.0,86.82,87.12,86.59,86.9,348800.0
2010-09-20 09:45:00,86.91,87.5,86.87,87.49,405900.0,86.91,87.5,86.87,87.49,405900.0
2010-09-20 09:50:00,87.49,87.85,87.44,87.85,470200.0,87.49,87.85,87.44,87.85,470200.0
2010-09-20 09:55:00,87.84,87.85,87.53,87.56,277000.0,87.84,87.85,87.53,87.56,277000.0
2010-09-20 10:00:00,87.58,87.77,87.45,87.76,271700.0,87.58,87.77,87.45,87.76,271700.0
2010-09-20 10:05:00,87.75,87.78,87.64,87.75,223200.0,87.75,87.78,87.64,87.75,223200.0
2010-09-20 10:10:00,87.76,87.78,87.62,87.69,143700.0,87.76,87.78,87.62,87.69,143700.0
2010-09-20 10:15:00,87.7,87.76,87.68,87.73,210700.0,87.7,87.76,87.68,87.73,210700.0
2010-09-20 10:20:00,87.74,87.76,87.62,87.63,198700.0,87.74,87.76,87.62,87.63,198700.0
2010-09-20 10:25:00,87.62,87.74,87.6,87.68,155900.0,87.62,87.74,87.6,87.68,155900.0
2010-09-20 10:30:00,87.67,87.7,87.52,87.53,112500.0,87.67,87.7,87.52,87.53,112500.0
2010-09-20 10:35:00,87.54,87.7,87.42,87.67,192800.0,87.54,87.7,87.42,87.67,192800.0
2010-09-20 10:40:00,87.68,87.73,87.61,87.68,171600.0,87.68,87.73,87.61,87.68,171600.0
2010-09-20 10:45:00,87.66,87.73,87.62,87.68,232900.0,87.66,87.73,87.62,87.68,232900.0
2010-09-20 10:50:00,87.68,87.73,87.62,87.72,137300.0,87.68,87.73,87.62,87.72,137300.0
2010-09-20 10:55:00,87.73,87.76,87.62,87.73,429100.0,87.73,87.76,87.62,87.73,429100.0
2010-09-20 11:00:00,87.73,87.74,87.66,87.67,73300.0,87.73,87.74,87.66,87.67,73300.0
2010-09-20 11:05:00,87.68,87.7,87.64,87.69,54500.0,87.68,87.7,87.64,87.69,54500.0
2010-09-20 11:10:00,87.69,87.7,87.46,87.51,115900.0,87.69,87.7,87.46,87.51,115900.0
2010-09-20 11:15:00,87.51,87.63,87.42,87.59,81100.0,87.51,87.63,87.42,87.59,81100.0
2010-09-20 11:20:00,87.58,87.7,87.57,87.58,58700.0,87.58,87.7,87.57,87.58,58700.0
2010-09-20 11:25:00,87.59,87.69,87.55,87.61,43200.0,87.59,87.69,87.55,87.61,43200.0
2010-09-20 11:30:00,87.6,87.66,87.54,87.64,54500.0,87.6,87.66,87.54,87.64,54500.0
2010-09-20 11:35:00,87.62,87.66,87.6,87.61,24800.0,87.62,87.66,87.6,87.61,24800.0
2010-09-20 11:40:00,87.63,87.65,87.5,87.61,49600.0,87.63,87.65,87.5,87.61,49600.0
2010-09-20 11:45:00,87.65,87.65,87.57,87.6,29300.0,87.65,87.65,87.57,87.6,29300.0
2010-09-20 11:50:00,87.59,87.7,87.59,87.67,58000.0,87.59,87.7,87.59,87.67,58000.0
2010-09-20 11:55:00,87.68,87.69,87.58,87.66,43200.0,87.68,87.69,87.58,87.66,43200.0
2010-09-20 12:00:00,87.68,87.69,87.54,87.6,24600.0,87.68,87.69,87.54,87.6,24600.0
2010-09-20 12:05:00,87.6,87.63,87.51,87.52,32000.0,87.6,87.63,87.51,87.52,32000.0
2010-09-20 12:10:00,87.54,87.73,87.54,87.72,104300.0,87.54,87.73,87.54,87.72,104300.0
2010-09-20 12:15:00,87.73,87.75,87.68,87.72,73400.0,87.73,87.75,87.68,87.72,73400.0
2010-09-20 12:20:00,87.73,87.74,87.63,87.65,58000.0,87.73,87.74,87.63,87.65,58000.0
2010-09-20 12:25:00,87.64,87.74,87.64,87.69,38900.0,87.64,87.74,87.64,87.69,38900.0
2010-09-20 12:30:00,87.69,87.74,87.66,87.73,43600.0,87.69,87.74,87.66,87.73,43600.0
2010-09-20 12:35:00,87.74,87.77,87.7,87.76,103700.0,87.74,87.77,87.7,87.76,103700.0
2010-09-20 12:40:00,87.76,88.2,87.68,88.17,528000.0,87.76,88.2,87.68,88.17,528000.0
2010-09-20 12:45:00,88.16,88.8,88.13,88.68,580600.0,88.16,88.8,88.13,88.68,580600.0
2010-09-20 12:50:00,88.7,88.95,88.55,88.92,263200.0,88.7,88.95,88.55,88.92,263200.0
2010-09-20 12:55:00,88.92,89.0,88.55,88.72,263500.0,88.92,89.0,88.55,88.72,263500.0
2010-09-20 13:00:00,88.73,88.83,88.5,88.54,215300.0,88.73,88.83,88.5,88.54,215300.0
2010-09-20 13:05:00,88.53,88.75,88.38,88.64,222400.0,88.53,88.75,88.38,88.64,222400.0
2010-09-20 13:10:00,88.67,88.7,88.45,88.51,127900.0,88.67,88.7,88.45,88.51,127900.0
2010-09-20 13:15:00,88.52,88.8,88.35,88.79,106000.0,88.52,88.8,88.35,88.79,106000.0
2010-09-20 13:20:00,88.78,89.86,88.71,88.9,117500.0,88.78,89.86,88.71,88.9,117500.0
2010-09-20 13:25:00,88.9,89.0,88.83,88.92,75500.0,88.9,89.0,88.83,88.92,75500.0
2010-09-20 13:30:00,88.91,89.17,88.75,88.85,252200.0,88.91,89.17,88.75,88.85,252200.0
2010-09-20 13:35:00,88.85,89.32,88.85,89.28,199200.0,88.85,89.32,88.85,89.28,199200.0
2010-09-20 13:40:00,89.25,89.7,89.24,89.69,247300.0,89.25,89.7,89.24,89.69,247300.0
2010-09-20 13:45:00,89.69,89.84,89.45,89.48,301700.0,89.69,89.84,89.45,89.48,301700.0
2010-09-20 13:50:00,89.48,89.57,89.31,89.39,126000.0,89.48,89.57,89.31,89.39,126000.0
2010-09-20 13:55:00,89.39,89.68,89.38,89.6,123700.0,89.39,89.68,89.38,89.6,123700.0
2010-09-20 14:00:00,89.6,89.62,89.41,89.45,71800.0,89.6,89.62,89.41,89.45,71800.0
2010-09-20 14:05:00,89.46,89.47,89.35,89.47,58700.0,89.46,89.47,89.35,89.47,58700.0
2010-09-20 14:10:00,89.46,89.7,89.45,89.62,121900.0,89.46,89.7,89.45,89.62,121900.0
2010-09-20 14:15:00,89.63,89.63,89.48,89.5,109900.0,89.63,89.63,89.48,89.5,109900.0
2010-09-20 14:20:00,89.49,89.63,89.47,89.59,108500.0,89.49,89.63,89.47,89.59,108500.0
2010-09-20 14:25:00,89.57,89.59,89.41,89.48,85300.0,89.57,89.59,89.41,89.48,85300.0
2010-09-20 14:30:00,89.48,89.53,89.36,89.4,92200.0,89.48,89.53,89.36,89.4,92200.0
2010-09-20 14:35:00,89.42,89.45,89.35,89.4,62600.0,89.42,89.45,89.35,89.4,62600.0
2010-09-20 14:40:00,89.38,89.5,89.35,89.49,105800.0,89.38,89.5,89.35,89.49,105800.0
2010-09-20 14:45:00,89.49,89.57,89.36,89.36,88500.0,89.49,89.57,89.36,89.36,88500.0
2010-09-20 14:50:00,89.37,89.47,89.23,89.47,142200.0,89.37,89.47,89.23,89.47,142200.0
2010-09-20 14:55:00,89.47,89.5,89.14,89.19,132400.0,89.47,89.5,89.14,89.19,132400.0
2010-09-20 15:00:00,89.18,89.49,89.12,89.45,106800.0,89.18,89.49,89.12,89.45,106800.0
2010-09-20 15:05:00,89.47,89.53,89.39,89.43,122000.0,89.47,89.53,89.39,89.43,122000.0
2010-09-20 15:10:00,89.41,89.66,89.37,89.65,117500.0,89.41,89.66,89.37,89.65,117500.0
2010-09-20 15:15:00,89.65,89.69,89.41,89.58,148400.0,89.65,89.69,89.41,89.58,148400.0
2010-09-20 15:20:00,89.58,89.63,89.44,89.5,75100.0,89.58,89.63,89.44,89.5,75100.0
2010-09-20 15:25:00,89.5,89.61,89.41,89.45,108600.0,89.5,89.61,89.41,89.45,108600.0
2010-09-20 15:30:00,89.45,89.62,89.43,89.56,148400.0,89.45,89.62,89.43,89.56,148400.0
2010-09-20 15:35:00,89.56,89.66,89.52,89.64,99900.0,89.56,89.66,89.52,89.64,99900.0
2010-09-20 15:40:00,89.63,89.9,89.62,89.9,289200.0,89.63,89.9,89.62,89.9,289200.0
2010-09-20 15:45:00,89.9,89.95,89.77,89.87,232500.0,89.9,89.95,89.77,89.87,232500.0
2010-09-20 15:50:00,89.88,90.0,89.88,89.94,351700.0,89.88,90.0,89.88,89.94,351700.0
2010-09-20 15:55:00,89.93,89.93,89.76,89.89,383300.0,89.93,89.93,89.76,89.89,383300.0
2010-09-21 09:30:00,90.0,90.0,89.6,89.89,465800.0,90.0,90.0,89.6,89.89,465800.0
2010-09-21 09:35:00,89.92,90.61,89.69,90.54,702900.0,89.92,90.61,89.69,90.54,702900.0
2010-09-21 09:40:00,90.55,90.95,90.2,90.86,473300.0,90.55,90.95,90.2,90.86,473300.0
2010-09-21 09:45:00,90.86,90.93,90.5,90.6,290100.0,90.86,90.93,90.5,90.6,290100.0
2010-09-21 09:50:00,90.56,90.69,90.43,90.55,205400.0,90.56,90.69,90.43,90.55,205400.0
2010-09-21 09:55:00,90.55,90.85,90.55,90.71,226500.0,90.55,90.85,90.55,90.71,226500.0
2010-09-21 10:00:00,90.73,90.8,90.5,90.54,185200.0,90.73,90.8,90.5,90.54,185200.0
2010-09-21 10:05:00,90.53,90.68,90.5,90.56,126300.0,90.53,90.68,90.5,90.56,126300.0
2010-09-21 10:10:00,90.57,91.12,90.56,91.03,329600.0,90.57,91.12,90.56,91.03,329600.0
2010-09-21 10:15:00,91.03,91.4,91.02,91.35,334700.0,91.03,91.4,91.02,91.35,334700.0
2010-09-21 10:20:00,91.37,91.49,91.22,91.33,217900.0,91.37,91.49,91.22,91.33,217900.0
2010-09-21 10:25:00,91.32,91.62,91.26,91.57,267400.0,91.32,91.62,91.26,91.57,267400.0
2010-09-21 10:30:00,91.58,91.84,91.54,91.62,277900.0,91.58,91.84,91.54,91.62,277900.0
2010-09-21 10:35:00,91.62,91.92,91.44,91.81,263800.0,91.62,91.92,91.44,91.81,263800.0
2010-09-21 10:40:00,91.81,92.16,91.76,91.9,338400.0,91.81,92.16,91.76,91.9,338400.0
2010-09-21 10:45:00,91.89,92.29,91.69,92.2,241200.0,91.89,92.29,91.69,92.2,241200.0
2010-09-21 10:50:00,92.2,92.31,91.83,91.85,225100.0,92.2,92.31,91.83,91.85,225100.0
2010-09-21 10:55:00,91.85,91.91,91.58,91.73,196700.0,91.85,91.91,91.58,91.73,196700.0
2010-09-21 11:00:00,91.73,91.8,91.54,91.67,129100.0,91.73,91.8,91.54,91.67,129100.0
2010-09-21 11:05:00,91.68,91.96,91.64,91.95,134100.0,91.68,91.96,91.64,91.95,134100.0
2010-09-21 11:10:00,91.94,92.16,91.92,92.07,183400.0,91.94,92.16,91.92,92.07,183400.0
2010-09-21 11:15:00,92.07,92.08,91.77,91.9,188500.0,92.07,92.08,91.77,91.9,188500.0
2010-09-21 11:20:00,91.91,92.08,91.82,91.82,88200.0,91.91,92.08,91.82,91.82,88200.0
2010-09-21 11:25:00,91.83,91.86,91.68,91.78,68100.0,91.83,91.86,91.68,91.78,68100.0
2010-09-21 11:30:00,91.74,91.98,91.62,91.72,143400.0,91.74,91.98,91.62,91.72,143400.0
2010-09-21 11:35:00,91.7,91.74,91.62,91.74,56100.0,91.7,91.74,91.62,91.74,56100.0
2010-09-21 11:40:00,91.74,91.9,91.67,91.84,120700.0,91.74,91.9,91.67,91.84,120700.0
2010-09-21 11:45:00,91.84,91.93,91.62,91.62,89300.0,91.84,91.93,91.62,91.62,89300.0
2010-09-21 11:50:00,91.63,91.7,91.49,91.64,146400.0,91.63,91.7,91.49,91.64,146400.0
2010-09-21 11:55:00,91.65,91.81,91.57,91.58,86700.0,91.65,91.81,91.57,91.58,86700.0
2010-09-21 12:00:00,91.59,91.7,91.51,91.63,60900.0,91.59,91.7,91.51,91.63,60900.0
2010-09-21 12:05:00,91.6,91.66,91.55,91.59,72900.0,91.6,91.66,91.55,91.59,72900.0
2010-09-21 12:10:00,91.56,91.61,91.54,91.61,37400.0,91.56,91.61,91.54,91.61,37400.0
2010-09-21 12:15:00,91.59,91.6,91.52,91.55,39200.0,91.59,91.6,91.52,91.55,39200.0
2010-09-21 12:20:00,91.55,91.62,91.52,91.58,60700.0,91.55,91.62,91.52,91.58,60700.0
2010-09-21 12:25:00,91.57,91.61,91.51,91.59,35700.0,91.57,91.61,91.51,91.59,35700.0
2010-09-21 12:30:00,91.59,91.75,91.59,91.68,66900.0,91.59,91.75,91.59,91.68,66900.0
2010-09-21 12:35:00,91.69,91.74,91.55,91.65,46200.0,91.69,91.74,91.55,91.65,46200.0
2010-09-21 12:40:00,91.66,91.66,91.53,91.57,27300.0,91.66,91.66,91.53,91.57,27300.0
2010-09-21 12:45:00,91.58,91.73,91.57,91.65,33800.0,91.58,91.73,91.57,91.65,33800.0
2010-09-21 12:50:00,91.68,91.72,91.6,91.66,31700.0,91.68,91.72,91.6,91.66,31700.0
2010-09-21 12:55:00,91.65,91.73,91.65,91.72,22200.0,91.65,91.73,91.65,91.72,22200.0
2010-09-21 13:00:00,91.73,91.73,91.58,91.59,42000.0,91.73,91.73,91.58,91.59,42000.0
2010-09-21 13:05:00,91.58,91.59,91.25,91.4,196100.0,91.58,91.59,91.25,91.4,196100.0
2010-09-21 13:10:00,91.4,91.43,91.33,91.38,52700.0,91.4,91.43,91.33,91.38,52700.0
2010-09-21 13:15:00,91.38,91.38,91.24,91.29,61100.0,91.38,91.38,91.24,91.29,61100.0
2010-09-21 13:20:00,91.33,91.36,91.24,91.25,57800.0,91.33,91.36,91.24,91.25,57800.0
2010-09-21 13:25:00,91.25,91.32,91.12,91.14,107000.0,91.25,91.32,91.12,91.14,107000.0
2010-09-21 13:30:00,91.13,91.15,90.83,90.84,213700.0,91.13,91.15,90.83,90.84,213700.0
2010-09-21 13:35:00,90.85,90.93,90.75,90.77,90600.0,90.85,90.93,90.75,90.77,90600.0
2010-09-21 13:40:00,90.78,91.03,90.71,91.03,71400.0,90.78,91.03,90.71,91.03,71400.0
2010-09-21 13:45:00,91.01,91.02,90.85,90.95,60800.0,91.01,91.02,90.85,90.95,60800.0
2010-09-21 13:50:00,90.95,91.06,90.86,91.06,75100.0,90.95,91.06,90.86,91.06,75100.0
2010-09-21 13:55:00,91.02,91.26,91.0,91.25,89600.0,91.02,91.26,91.0,91.25,89600.0
2010-09-21 14:00:00,91.25,91.3,91.25,91.26,78300.0,91.25,91.3,91.25,91.26,78300.0
2010-09-21 14:05:00,91.26,91.3,91.22,91.27,58500.0,91.26,91.3,91.22,91.27,58500.0
2010-09-21 14:10:00,91.26,91.44,91.24,91.33,82600.0,91.26,91.44,91.24,91.33,82600.0
2010-09-21 14:15:00,91.34,91.86,91.25,91.79,344500.0,91.34,91.86,91.25,91.79,344500.0
2010-09-21 14:20:00,91.79,91.79,91.35,91.56,181800.0,91.79,91.79,91.35,91.56,181800.0
2010-09-21 14:25:00,91.57,91.73,91.35,91.67,126700.0,91.57,91.73,91.35,91.67,126700.0
2010-09-21 14:30:00,91.66,92.0,91.6,91.98,178600.0,91.66,92.0,91.6,91.98,178600.0
2010-09-21 14:35:00,91.96,92.12,91.78,92.09,223000.0,91.96,92.12,91.78,92.09,223000.0
2010-09-21 14:40:00,92.09,92.12,91.78,91.91,193000.0,92.09,92.12,91.78,91.91,193000.0
2010-09-21 14:45:00,91.88,92.23,91.85,92.23,196500.0,91.88,92.23,91.85,92.23,196500.0
2010-09-21 14:50:00,92.23,92.24,91.91,91.91,205600.0,92.23,92.24,91.91,91.91,205600.0
2010-09-21 14:55:00,91.91,91.93,91.6,91.73,170500.0,91.91,91.93,91.6,91.73,170500.0
2010-09-21 15:00:00,91.74,91.83,91.35,91.59,208300.0,91.74,91.83,91.35,91.59,208300.0
2010-09-21 15:05:00,91.58,91.98,91.51,91.86,151100.0,91.58,91.98,91.51,91.86,151100.0
2010-09-21 15:10:00,91.87,91.91,91.2,91.46,347400.0,91.87,91.91,91.2,91.46,347400.0
2010-09-21 15:15:00,91.48,91.56,91.4,91.56,100400.0,91.48,91.56,91.4,91.56,100400.0
2010-09-21 15:20:00,91.57,91.6,91.42,91.45,92700.0,91.57,91.6,91.42,91.45,92700.0
2010-09-21 15:25:00,91.44,91.51,91.07,91.26,174700.0,91.44,91.51,91.07,91.26,174700.0
2010-09-21 15:30:00,91.27,91.27,90.78,90.95,261100.0,91.27,91.27,90.78,90.95,261100.0
2010-09-21 15:35:00,90.95,90.95,90.52,90.82,259800.0,90.95,90.95,90.52,90.82,259800.0
2010-09-21 15:40:00,90.87,91.11,90.82,90.92,189200.0,90.87,91.11,90.82,90.92,189200.0
2010-09-21 15:45:00,90.91,91.1,90.79,91.08,179800.0,90.91,91.1,90.79,91.08,179800.0
2010-09-21 15:50:00,91.08,91.46,91.07,91.23,240100.0,91.08,91.46,91.07,91.23,240100.0
2010-09-21 15:55:00,91.23,91.23,91.06,91.19,294600.0,91.23,91.23,91.06,91.19,294600.0
2010-09-22 09:30:00,90.95,91.37,90.61,91.3,209600.0,90.95,91.37,90.61,91.3,209600.0
2010-09-22 09:35:00,91.29,91.55,91.07,91.27,214600.0,91.29,91.55,91.07,91.27,214600.0
2010-09-22 09:40:00,91.32,91.65,91.25,91.48,196600.0,91.32,91.65,91.25,91.48,196600.0
2010-09-22 09:45:00,91.52,91.56,90.93,91.03,220900.0,91.52,91.56,90.93,91.03,220900.0
2010-09-22 09:50:00,91.04,91.09,90.65,90.73,160000.0,91.04,91.09,90.65,90.73,160000.0
2010-09-22 09:55:00,90.74,91.08,90.66,90.8,145000.0,90.74,91.08,90.66,90.8,145000.0
2010-09-22 10:00:00,90.79,90.92,90.32,90.68,213300.0,90.79,90.92,90.32,90.68,213300.0
2010-09-22 10:05:00,90.67,90.72,90.48,90.65,88500.0,90.67,90.72,90.48,90.65,88500.0
2010-09-22 10:10:00,90.65,90.99,90.58,90.9,93500.0,90.65,90.99,90.58,90.9,93500.0
2010-09-22 10:15:00,90.86,90.95,90.74,90.82,60800.0,90.86,90.95,90.74,90.82,60800.0
2010-09-22 10:20:00,90.83,90.88,90.7,90.79,72300.0,90.83,90.88,90.7,90.79,72300.0
2010-09-22 10:25:00,90.77,90.77,90.5,90.63,83500.0,90.77,90.77,90.5,90.63,83500.0
2010-09-22 10:30:00,90.6,90.86,90.51,90.79,68500.0,90.6,90.86,90.51,90.79,68500.0
2010-09-22 10:35:00,90.8,91.08,90.8,90.9,99900.0,90.8,91.08,90.8,90.9,99900.0
2010-09-22 10:40:00,90.85,90.99,90.77,90.84,77000.0,90.85,90.99,90.77,90.84,77000.0
2010-09-22 10:45:00,90.85,90.85,90.7,90.7,122800.0,90.85,90.85,90.7,90.7,122800.0
2010-09-22 10:50:00,90.72,90.93,90.54,90.81,87700.0,90.72,90.93,90.54,90.81,87700.0
2010-09-22 10:55:00,90.8,90.94,90.8,90.91,49100.0,90.8,90.94,90.8,90.91,49100.0
2010-09-22 11:00:00,90.9,90.9,90.7,90.7,61200.0,90.9,90.9,90.7,90.7,61200.0
2010-09-22 11:05:00,90.7,90.75,90.5,90.5,73200.0,90.7,90.75,90.5,90.5,73200.0
2010-09-22 11:10:00,90.5,90.67,90.4,90.66,128900.0,90.5,90.67,90.4,90.66,128900.0
2010-09-22 11:15:00,90.63,90.74,90.59,90.66,45600.0,90.63,90.74,90.59,90.66,45600.0
2010-09-22 11:20:00,90.7,90.77,90.63,90.66,63900.0,90.7,90.77,90.63,90.66,63900.0
2010-09-22 11:25:00,90.63,90.81,90.62,90.8,45500.0,90.63,90.81,90.62,90.8,45500.0
2010-09-22 11:30:00,90.79,90.82,90.65,90.73,43400.0,90.79,90.82,90.65,90.73,43400.0
2010-09-22 11:35:00,90.72,90.88,90.7,90.81,44800.0,90.72,90.88,90.7,90.81,44800.0
2010-09-22 11:40:00,90.81,90.86,90.72,90.73,31800.0,90.81,90.86,90.72,90.73,31800.0
2010-09-22 11:45:00,90.75,90.76,90.6,90.64,41100.0,90.75,90.76,90.6,90.64,41100.0
2010-09-22 11:50:00,90.6,90.77,90.55,90.77,45900.0,90.6,90.77,90.55,90.77,45900.0
2010-09-22 11:55:00,90.77,90.97,90.76,90.96,73600.0,90.77,90.97,90.76,90.96,73600.0
2010-09-22 12:00:00,90.97,91.19,90.96,91.0,71200.0,90.97,91.19,90.96,91.0,71200.0
2010-09-22 12:05:00,91.0,91.2,91.0,91.2,60200.0,91.0,91.2,91.0,91.2,60200.0
2010-09-22 12:10:00,91.19,91.4,91.17,91.4,92800.0,91.19,91.4,91.17,91.4,92800.0
2010-09-22 12:15:00,91.4,91.5,91.33,91.38,74700.0,91.4,91.5,91.33,91.38,74700.0
2010-09-22 12:20:00,91.38,91.43,91.12,91.16,53200.0,91.38,91.43,91.12,91.16,53200.0
2010-09-22 12:25:00,91.15,91.33,91.12,91.32,21700.0,91.15,91.33,91.12,91.32,21700.0
2010-09-22 12:30:00,91.32,91.35,91.25,91.32,33700.0,91.32,91.35,91.25,91.32,33700.0
2010-09-22 12:35:00,91.32,91.35,91.1,91.14,56900.0,91.32,91.35,91.1,91.14,56900.0
2010-09-22 12:40:00,91.14,91.25,91.1,91.19,27000.0,91.14,91.25,91.1,91.19,27000.0
2010-09-22 12:45:00,91.16,91.21,91.12,91.18,17500.0,91.16,91.21,91.12,91.18,17500.0
2010-09-22 12:50:00,91.18,91.19,90.9,90.93,68300.0,91.18,91.19,90.9,90.93,68300.0
2010-09-22 12:55:00,90.94,91.1,90.92,90.96,30400.0,90.94,91.1,90.92,90.96,30400.0
2010-09-22 13:00:00,90.96,90.96,90.75,90.87,46900.0,90.96,90.96,90.75,90.87,46900.0
2010-09-22 13:05:00,90.86,90.97,90.8,90.84,30800.0,90.86,90.97,90.8,90.84,30800.0
2010-09-22 13:10:00,90.85,90.92,90.85,90.87,19400.0,90.85,90.92,90.85,90.87,19400.0
2010-09-22 13:15:00,90.87,91.0,90.84,91.0,21400.0,90.87,91.0,90.84,91.0,21400.0
2010-09-22 13:20:00,90.99,91.12,90.94,91.07,36600.0,90.99,91.12,90.94,91.07,36600.0
2010-09-22 13:25:00,91.07,91.17,91.0,91.15,24800.0,91.07,91.17,91.0,91.15,24800.0
2010-09-22 13:30:00,91.15,91.26,91.15,91.22,45900.0,91.15,91.26,91.15,91.22,45900.0
2010-09-22 13:35:00,91.23,91.41,91.21,91.39,60500.0,91.23,91.41,91.21,91.39,60500.0
2010-09-22 13:40:00,91.41,91.55,91.33,91.45,81700.0,91.41,91.55,91.33,91.45,81700.0
2010-09-22 13:45:00,91.43,91.45,91.32,91.4,35500.0,91.43,91.45,91.32,91.4,35500.0
2010-09-22 13:50:00,91.4,91.51,91.39,91.44,52200.0,91.4,91.51,91.39,91.44,52200.0
2010-09-22 13:55:00,91.44,91.46,91.29,91.31,26400.0,91.44,91.46,91.29,91.31,26400.0
2010-09-22 14:00:00,91.34,91.4,91.13,91.2,53400.0,91.34,91.4,91.13,91.2,53400.0
2010-09-22 14:05:00,91.21,91.37,91.1,91.34,54200.0,91.21,91.37,91.1,91.34,54200.0
2010-09-22 14:10:00,91.34,91.36,91.1,91.3,34900.0,91.34,91.36,91.1,91.3,34900.0
2010-09-22 14:15:00,91.31,91.45,91.28,91.28,27400.0,91.31,91.45,91.28,91.28,27400.0
2010-09-22 14:20:00,91.3,91.48,91.27,91.46,49200.0,91.3,91.48,91.27,91.46,49200.0
2010-09-22 14:25:00,91.44,91.52,91.4,91.5,61700.0,91.44,91.52,91.4,91.5,61700.0
2010-09-22 14:30:00,91.49,91.59,91.44,91.45,75500.0,91.49,91.59,91.44,91.45,75500.0
2010-09-22 14:35:00,91.46,91.58,91.44,91.49,68400.0,91.46,91.58,91.44,91.49,68400.0
2010-09-22 14:40:00,91.49,91.53,91.45,91.51,35500.0,91.49,91.53,91.45,91.51,35500.0
2010-09-22 14:45:00,91.54,91.6,91.5,91.5,41000.0,91.54,91.6,91.5,91.5,41000.0
2010-09-22 14:50:00,91.5,91.58,91.48,91.58,29400.0,91.5,91.58,91.48,91.58,29400.0
2010-09-22 14:55:00,91.58,91.98,91.54,91.88,188300.0,91.58,91.98,91.54,91.88,188300.0
2010-09-22 15:00:00,91.88,91.96,91.83,91.87,103000.0,91.88,91.96,91.83,91.87,103000.0
2010-09-22 15:05:00,91.87,91.9,91.62,91.64,96000.0,91.87,91.9,91.62,91.64,96000.0
2010-09-22 15:10:00,91.63,91.76,91.5,91.75,53700.0,91.63,91.76,91.5,91.75,53700.0
2010-09-22 15:15:00,91.74,91.76,91.52,91.52,68600.0,91.74,91.76,91.52,91.52,68600.0
2010-09-22 15:20:00,91.52,91.71,91.35,91.55,93100.0,91.52,91.71,91.35,91.55,93100.0
2010-09-22 15:25:00,91.54,91.66,91.44,91.54,75200.0,91.54,91.66,91.44,91.54,75200.0
2010-09-22 15:30:00,91.52,91.65,91.48,91.58,80900.0,91.52,91.65,91.48,91.58,80900.0
2010-09-22 15:35:00,91.58,91.68,91.5,91.59,67700.0,91.58,91.68,91.5,91.59,67700.0
2010-09-22 15:40:00,91.59,91.66,91.55,91.65,63900.0,91.59,91.66,91.55,91.65,63900.0
2010-09-22 15:45:00,91.64,91.69,91.51,91.63,81100.0,91.64,91.69,91.51,91.63,81100.0
2010-09-22 15:50:00,91.63,91.95,91.61,91.95,215900.0,91.63,91.95,91.61,91.95,215900.0
2010-09-22 15:55:00,91.93,91.95,91.75,91.81,238500.0,91.93,91.95,91.75,91.81,238500.0
2010-09-23 09:30:00,91.09,91.38,90.88,91.21,246100.0,91.09,91.38,90.88,91.21,246100.0
2010-09-23 09:35:00,91.18,91.25,90.77,91.08,220300.0,91.18,91.25,90.77,91.08,220300.0
2010-09-23 09:40:00,91.11,91.17,90.59,90.88,221300.0,91.11,91.17,90.59,90.88,221300.0
2010-09-23 09:45:00,90.82,91.16,90.8,91.12,85100.0,90.82,91.16,90.8,91.12,85100.0
2010-09-23 09:50:00,91.12,91.74,91.09,91.71,188000.0,91.12,91.74,91.09,91.71,188000.0
2010-09-23 09:55:00,91.67,91.79,91.17,91.36,171600.0,91.67,91.79,91.17,91.36,171600.0
2010-09-23 10:00:00,91.38,91.64,91.27,91.58,149700.0,91.38,91.64,91.27,91.58,149700.0
2010-09-23 10:05:00,91.6,92.17,91.48,92.17,367200.0,91.6,92.17,91.48,92.17,367200.0
2010-09-23 10:10:00,92.15,92.38,91.88,92.16,262600.0,92.15,92.38,91.88,92.16,262600.0
2010-09-23 10:15:00,92.16,92.25,91.85,92.01,150800.0,92.16,92.25,91.85,92.01,150800.0
2010-09-23 10:20:00,91.98,92.15,91.88,92.11,85500.0,91.98,92.15,91.88,92.11,85500.0
2010-09-23 10:25:00,92.1,92.49,92.08,92.49,147700.0,92.1,92.49,92.08,92.49,147700.0
2010-09-23 10:30:00,92.49,92.78,92.42,92.55,225300.0,92.49,92.78,92.42,92.55,225300.0
2010-09-23 10:35:00,92.55,92.77,92.5,92.6,129000.0,92.55,92.77,92.5,92.6,129000.0
2010-09-23 10:40:00,92.58,92.87,92.53,92.55,132500.0,92.58,92.87,92.53,92.55,132500.0
2010-09-23 10:45:00,92.53,92.97,92.53,92.94,131200.0,92.53,92.97,92.53,92.94,131200.0
2010-09-23 10:50:00,92.94,92.94,92.68,92.87,98400.0,92.94,92.94,92.68,92.87,98400.0
2010-09-23 10:55:00,92.84,92.95,92.67,92.95,76600.0,92.84,92.95,92.67,92.95,76600.0
2010-09-23 11:00:00,92.93,93.33,92.91,93.32,236100.0,92.93,93.33,92.91,93.32,236100.0
2010-09-23 11:05:00,93.33,93.35,93.03,93.28,199400.0,93.33,93.35,93.03,93.28,199400.0
2010-09-23 11:10:00,93.29,93.32,93.15,93.28,126800.0,93.29,93.32,93.15,93.28,126800.0
2010-09-23 11:15:00,93.28,93.34,93.08,93.22,135300.0,93.28,93.34,93.08,93.22,135300.0
2010-09-23 11:20:00,93.22,93.5,93.18,93.49,146100.0,93.22,93.5,93.18,93.49,146100.0
2010-09-23 11:25:00,93.49,93.89,93.43,93.89,168900.0,93.49,93.89,93.43,93.89,168900.0
2010-09-23 11:30:00,93.89,94.19,93.86,94.07,211600.0,93.89,94.19,93.86,94.07,211600.0
2010-09-23 11:35:00,94.07,94.28,94.04,94.23,262800.0,94.07,94.28,94.04,94.23,262800.0
2010-09-23 11:40:00,94.23,94.29,94.11,94.25,341100.0,94.23,94.29,94.11,94.25,341100.0
2010-09-23 11:45:00,94.25,94.57,94.25,94.51,245800.0,94.25,94.57,94.25,94.51,245800.0
2010-09-23 11:50:00,94.51,94.59,94.34,94.49,164700.0,94.51,94.59,94.34,94.49,164700.0
2010-09-23 11:55:00,94.49,94.58,94.27,94.35,134900.0,94.49,94.58,94.27,94.35,134900.0
2010-09-23 12:00:00,94.35,94.38,94.2,94.33,155200.0,94.35,94.38,94.2,94.33,155200.0
2010-09-23 12:05:00,94.3,94.38,94.25,94.33,39500.0,94.3,94.38,94.25,94.33,39500.0
2010-09-23 12:10:00,94.33,94.54,94.33,94.47,155100.0,94.33,94.54,94.33,94.47,155100.0
2010-09-23 12:15:00,94.46,94.55,94.35,94.41,86200.0,94.46,94.55,94.35,94.41,86200.0
2010-09-23 12:20:00,94.42,94.55,94.41,94.51,110700.0,94.42,94.55,94.41,94.51,110700.0
2010-09-23 12:25:00,94.51,94.51,94.25,94.4,102400.0,94.51,94.51,94.25,94.4,102400.0
2010-09-23 12:30:00,94.38,94.4,94.3,94.32,50300.0,94.38,94.4,94.3,94.32,50300.0
2010-09-23 12:35:00,94.32,94.34,94.17,94.2,137000.0,94.32,94.34,94.17,94.2,137000.0
2010-09-23 12:40:00,94.22,94.42,94.21,94.33,129200.0,94.22,94.42,94.21,94.33,129200.0
2010-09-23 12:45:00,94.36,94.55,94.31,94.36,126100.0,94.36,94.55,94.31,94.36,126100.0
2010-09-23 12:50:00,94.36,94.45,94.31,94.38,63100.0,94.36,94.45,94.31,94.38,63100.0
2010-09-23 12:55:00,94.34,94.48,94.32,94.42,55900.0,94.34,94.48,94.32,94.42,55900.0
2010-09-23 13:00:00,94.42,94.92,94.4,94.9,257900.0,94.42,94.92,94.4,94.9,257900.0
2010-09-23 13:05:00,94.91,95.06,94.75,94.81,278000.0,94.91,95.06,94.75,94.81,278000.0
2010-09-23 13:10:00,94.83,94.95,94.81,94.85,84700.0,94.83,94.95,94.81,94.85,84700.0
2010-09-23 13:15:00,94.86,94.9,94.71,94.82,82700.0,94.86,94.9,94.71,94.82,82700.0
2010-09-23 13:20:00,94.82,94.97,94.78,94.94,74600.0,94.82,94.97,94.78,94.94,74600.0
2010-09-23 13:25:00,94.95,95.0,94.91,94.97,78800.0,94.95,95.0,94.91,94.97,78800.0
2010-09-23 13:30:00,94.97,95.03,94.75,94.89,272600.0,94.97,95.03,94.75,94.89,272600.0
2010-09-23 13:35:00,94.89,95.17,94.88,94.98,183500.0,94.89,95.17,94.88,94.98,183500.0
2010-09-23 13:40:00,94.99,95.02,94.67,94.99,145500.0,94.99,95.02,94.67,94.99,145500.0
2010-09-23 13:45:00,95.0,95.0,94.85,94.93,95000.0,95.0,95.0,94.85,94.93,95000.0
2010-09-23 13:50:00,94.92,95.0,94.83,94.89,111400.0,94.92,95.0,94.83,94.89,111400.0
2010-09-23 13:55:00,94.88,94.9,94.8,94.83,146400.0,94.88,94.9,94.8,94.83,146400.0
2010-09-23 14:00:00,94.83,94.92,94.83,94.87,84400.0,94.83,94.92,94.83,94.87,84400.0
2010-09-23 14:05:00,94.87,94.94,94.84,94.94,73800.0,94.87,94.94,94.84,94.94,73800.0
2010-09-23 14:10:00,94.92,95.0,94.84,94.88,107900.0,94.92,95.0,94.84,94.88,107900.0
2010-09-23 14:15:00,94.87,94.92,94.85,94.87,165500.0,94.87,94.92,94.85,94.87,165500.0
2010-09-23 14:20:00,94.88,95.0,94.87,94.99,250000.0,94.88,95.0,94.87,94.99,250000.0
2010-09-23 14:25:00,94.99,95.0,94.86,94.87,90900.0,94.99,95.0,94.86,94.87,90900.0
2010-09-23 14:30:00,94.87,94.98,94.86,94.95,49000.0,94.87,94.98,94.86,94.95,49000.0
2010-09-23 14:35:00,94.94,94.97,94.81,94.83,114200.0,94.94,94.97,94.81,94.83,114200.0
2010-09-23 14:40:00,94.83,94.89,94.55,94.77,736000.0,94.83,94.89,94.55,94.77,736000.0
2010-09-23 14:45:00,94.77,94.89,94.66,94.77,182400.0,94.77,94.89,94.66,94.77,182400.0
2010-09-23 14:50:00,94.77,94.84,94.54,94.7,214100.0,94.77,94.84,94.54,94.7,214100.0
2010-09-23 14:55:00,94.69,94.7,94.15,94.33,292800.0,94.69,94.7,94.15,94.33,292800.0
2010-09-23 15:00:00,94.33,94.37,94.1,94.21,224900.0,94.33,94.37,94.1,94.21,224900.0
2010-09-23 15:05:00,94.23,94.23,93.73,93.76,304900.0,94.23,94.23,93.73,93.76,304900.0
2010-09-23 15:10:00,93.8,94.07,93.72,93.97,229000.0,93.8,94.07,93.72,93.97,229000.0
2010-09-23 15:15:00,93.95,93.95,93.55,93.79,257600.0,93.95,93.95,93.55,93.79,257600.0
2010-09-23 15:20:00,93.81,94.06,93.71,93.95,149300.0,93.81,94.06,93.71,93.95,149300.0
2010-09-23 15:25:00,93.93,94.03,93.35,93.4,276100.0,93.93,94.03,93.35,93.4,276100.0
2010-09-23 15:30:00,93.39,93.52,93.27,93.4,272400.0,93.39,93.52,93.27,93.4,272400.0
2010-09-23 15:35:00,93.41,93.71,93.36,93.68,214700.0,93.41,93.71,93.36,93.68,214700.0
2010-09-23 15:40:00,93.68,93.97,93.62,93.96,305400.0,93.68,93.97,93.62,93.96,305400.0
2010-09-23 15:45:00,93.96,94.38,93.88,94.36,329500.0,93.96,94.38,93.88,94.36,329500.0
2010-09-23 15:50:00,94.37,94.79,94.37,94.73,339800.0,94.37,94.79,94.37,94.73,339800.0
2010-09-23 15:55:00,94.72,95.16,94.69,95.03,684500.0,94.72,95.16,94.69,95.03,684500.0
2010-09-24 09:30:00,97.07,97.29,96.38,96.75,777500.0,97.07,97.29,96.38,96.75,777500.0
2010-09-24 09:35:00,96.73,96.78,96.13,96.47,461600.0,96.73,96.78,96.13,96.47,461600.0
2010-09-24 09:40:00,96.47,97.15,96.29,96.39,556300.0,96.47,97.15,96.29,96.39,556300.0
2010-09-24 09:45:00,96.38,96.78,96.01,96.02,388900.0,96.38,96.78,96.01,96.02,388900.0
2010-09-24 09:50:00,96.03,96.34,95.84,96.12,384400.0,96.03,96.34,95.84,96.12,384400.0
2010-09-24 09:55:00,96.12,96.33,96.0,96.24,218400.0,96.12,96.33,96.0,96.24,218400.0
2010-09-24 10:00:00,96.27,96.7,95.76,96.68,394400.0,96.27,96.7,95.76,96.68,394400.0
2010-09-24 10:05:00,96.68,96.73,96.2,96.27,243100.0,96.68,96.73,96.2,96.27,243100.0
2010-09-24 10:10:00,96.29,96.63,96.22,96.39,158900.0,96.29,96.63,96.22,96.39,158900.0
2010-09-24 10:15:00,96.4,96.65,96.35,96.55,113500.0,96.4,96.65,96.35,96.55,113500.0
2010-09-24 10:20:00,96.56,96.69,96.45,96.55,140200.0,96.56,96.69,96.45,96.55,140200.0
2010-09-24 10:25:00,96.55,96.55,96.16,96.25,314000.0,96.55,96.55,96.16,96.25,314000.0
2010-09-24 10:30:00,96.25,96.55,96.25,96.42,114200.0,96.25,96.55,96.25,96.42,114200.0
2010-09-24 10:35:00,96.44,96.77,96.44,96.57,178400.0,96.44,96.77,96.44,96.57,178400.0
2010-09-24 10:40:00,96.58,97.0,96.58,96.87,292600.0,96.58,97.0,96.58,96.87,292600.0
2010-09-24 10:45:00,96.86,97.35,96.86,97.17,371500.0,96.86,97.35,96.86,97.17,371500.0
2010-09-24 10:50:00,97.18,97.32,96.81,96.83,210700.0,97.18,97.32,96.81,96.83,210700.0
2010-09-24 10:55:00,96.88,97.05,96.84,96.88,105900.0,96.88,97.05,96.84,96.88,105900.0
2010-09-24 11:00:00,96.87,96.98,96.77,96.97,105700.0,96.87,96.98,96.77,96.97,105700.0
2010-09-24 11:05:00,96.98,97.25,96.85,97.18,160000.0,96.98,97.25,96.85,97.18,160000.0
2010-09-24 11:10:00,97.17,97.26,97.03,97.22,121400.0,97.17,97.26,97.03,97.22,121400.0
2010-09-24 11:15:00,97.2,97.3,97.17,97.29,151400.0,97.2,97.3,97.17,97.29,151400.0
2010-09-24 11:20:00,97.3,97.31,96.97,97.08,152900.0,97.3,97.31,96.97,97.08,152900.0
2010-09-24 11:25:00,97.04,97.14,96.93,97.0,88500.0,97.04,97.14,96.93,97.0,88500.0
2010-09-24 11:30:00,97.0,97.09,96.75,96.76,129500.0,97.0,97.09,96.75,96.76,129500.0
2010-09-24 11:35:00,96.77,97.1,96.71,96.91,139000.0,96.77,97.1,96.71,96.91,139000.0
2010-09-24 11:40:00,96.91,96.94,96.61,96.66,98100.0,96.91,96.94,96.61,96.66,98100.0
2010-09-24 11:45:00,96.66,96.96,96.66,96.96,79200.0,96.66,96.96,96.66,96.96,79200.0
2010-09-24 11:50:00,96.94,97.12,96.93,96.97,101800.0,96.94,97.12,96.93,96.97,101800.0
2010-09-24 11:55:00,96.97,97.25,96.96,97.23,105600.0,96.97,97.25,96.96,97.23,105600.0
2010-09-24 12:00:00,97.24,97.25,97.09,97.12,78500.0,97.24,97.25,97.09,97.12,78500.0
2010-09-24 12:05:00,97.14,97.24,97.12,97.16,68600.0,97.14,97.24,97.12,97.16,68600.0
2010-09-24 12:10:00,97.18,97.18,96.95,96.95,87600.0,97.18,97.18,96.95,96.95,87600.0
2010-09-24 12:15:00,96.96,97.21,96.95,97.16,77400.0,96.96,97.21,96.95,97.16,77400.0
2010-09-24 12:20:00,97.17,97.2,97.12,97.19,67500.0,97.17,97.2,97.12,97.19,67500.0
2010-09-24 12:25:00,97.19,97.2,97.05,97.16,65100.0,97.19,97.2,97.05,97.16,65100.0
2010-09-24 12:30:00,97.18,97.25,97.11,97.11,125200.0,97.18,97.25,97.11,97.11,125200.0
2010-09-24 12:35:00,97.13,97.25,97.11,97.22,67000.0,97.13,97.25,97.11,97.22,67000.0
2010-09-24 12:40:00,97.23,97.35,97.22,97.33,211600.0,97.23,97.35,97.22,97.33,211600.0
2010-09-24 12:45:00,97.34,97.34,97.14,97.18,88500.0,97.34,97.34,97.14,97.18,88500.0
2010-09-24 12:50:00,97.17,97.25,97.08,97.2,95900.0,97.17,97.25,97.08,97.2,95900.0
2010-09-24 12:55:00,97.19,97.21,97.1,97.16,45200.0,97.19,97.21,97.1,97.16,45200.0
2010-09-24 13:00:00,97.13,97.17,96.87,96.87,118600.0,97.13,97.17,96.87,96.87,118600.0
2010-09-24 13:05:00,96.9,97.06,96.82,96.84,137100.0,96.9,97.06,96.82,96.84,137100.0
2010-09-24 13:10:00,96.88,97.02,96.86,96.92,52100.0,96.88,97.02,96.86,96.92,52100.0
2010-09-24 13:15:00,96.93,97.0,96.87,96.92,31500.0,96.93,97.0,96.87,96.92,31500.0
2010-09-24 13:20:00,96.93,96.93,96.82,96.87,69300.0,96.93,96.93,96.82,96.87,69300.0
2010-09-24 13:25:00,96.9,97.07,96.89,97.03,52900.0,96.9,97.07,96.89,97.03,52900.0
2010-09-24 13:30:00,97.03,97.04,96.91,96.98,69400.0,97.03,97.04,96.91,96.98,69400.0
2010-09-24 13:35:00,97.0,97.04,96.85,96.89,55300.0,97.0,97.04,96.85,96.89,55300.0
2010-09-24 13:40:00,96.88,96.97,96.72,96.92,163000.0,96.88,96.97,96.72,96.92,163000.0
2010-09-24 13:45:00,96.9,96.95,96.75,96.8,65000.0,96.9,96.95,96.75,96.8,65000.0
2010-09-24 13:50:00,96.81,96.9,96.8,96.89,39800.0,96.81,96.9,96.8,96.89,39800.0
2010-09-24 13:55:00,96.89,96.95,96.86,96.95,69300.0,96.89,96.95,96.86,96.95,69300.0
2010-09-24 14:00:00,96.95,97.08,96.87,97.0,116700.0,96.95,97.08,96.87,97.0,116700.0
2010-09-24 14:05:00,97.0,97.13,96.98,97.1,65600.0,97.0,97.13,96.98,97.1,65600.0
2010-09-24 14:10:00,97.11,97.11,96.86,96.94,75300.0,97.11,97.11,96.86,96.94,75300.0
2010-09-24 14:15:00,96.94,97.12,96.89,97.06,84300.0,96.94,97.12,96.89,97.06,84300.0
2010-09-24 14:20:00,97.06,97.11,96.94,97.08,117600.0,97.06,97.11,96.94,97.08,117600.0
2010-09-24 14:25:00,97.08,97.22,97.03,97.2,272400.0,97.08,97.22,97.03,97.2,272400.0
2010-09-24 14:30:00,97.2,97.63,97.17,97.57,317400.0,97.2,97.63,97.17,97.57,317400.0
2010-09-24 14:35:00,97.58,97.94,97.46,97.78,331100.0,97.58,97.94,97.46,97.78,331100.0
2010-09-24 14:40:00,97.76,97.83,97.43,97.75,186500.0,97.76,97.83,97.43,97.75,186500.0
2010-09-24 14:45:00,97.73,97.82,97.55,97.59,148100.0,97.73,97.82,97.55,97.59,148100.0
2010-09-24 14:50:00,97.6,97.68,97.5,97.64,104200.0,97.6,97.68,97.5,97.64,104200.0
2010-09-24 14:55:00,97.63,97.67,97.55,97.62,52000.0,97.63,97.67,97.55,97.62,52000.0
2010-09-24 15:00:00,97.63,97.75,97.51,97.7,166400.0,97.63,97.75,97.51,97.7,166400.0
2010-09-24 15:05:00,97.7,97.75,97.63,97.73,90200.0,97.7,97.75,97.63,97.73,90200.0
2010-09-24 15:10:00,97.73,97.92,97.72,97.85,198300.0,97.73,97.92,97.72,97.85,198300.0
2010-09-24 15:15:00,97.82,98.0,97.75,97.9,287600.0,97.82,98.0,97.75,97.9,287600.0
2010-09-24 15:20:00,97.89,97.98,97.77,97.82,145100.0,97.89,97.98,97.77,97.82,145100.0
2010-09-24 15:25:00,97.81,97.87,97.61,97.76,133600.0,97.81,97.87,97.61,97.76,133600.0
2010-09-24 15:30:00,97.76,97.85,97.66,97.84,115600.0,97.76,97.85,97.66,97.84,115600.0
2010-09-24 15:35:00,97.84,98.0,97.82,97.98,343600.0,97.84,98.0,97.82,97.98,343600.0
2010-09-24 15:40:00,97.99,98.12,97.8,97.93,256700.0,97.99,98.12,97.8,97.93,256700.0
2010-09-24 15:45:00,97.93,98.13,97.86,97.93,252100.0,97.93,98.13,97.86,97.93,252100.0
2010-09-24 15:50:00,97.95,98.0,97.87,97.95,229500.0,97.95,98.0,97.87,97.95,229500.0
2010-09-24 15:55:00,97.97,98.0,97.83,97.95,463400.0,97.97,98.0,97.83,97.95,463400.0
2010-09-27 09:30:00,99.6,100.84,99.45,100.7,1180900.0,99.6,100.84,99.45,100.7,1180900.0
2010-09-27 09:35:00,100.7,100.91,100.25,100.87,940700.0,100.7,100.91,100.25,100.87,940700.0
2010-09-27 09:40:00,100.86,101.4,100.52,101.06,899600.0,100.86,101.4,100.52,101.06,899600.0
2010-09-27 09:45:00,101.06,101.34,100.83,100.97,708700.0,101.06,101.34,100.83,100.97,708700.0
2010-09-27 09:50:00,100.95,101.62,100.88,101.56,552200.0,100.95,101.62,100.88,101.56,552200.0
2010-09-27 09:55:00,101.59,101.62,101.21,101.39,415200.0,101.59,101.62,101.21,101.39,415200.0
2010-09-27 10:00:00,101.39,101.77,101.3,101.62,445900.0,101.39,101.77,101.3,101.62,445900.0
2010-09-27 10:05:00,101.62,102.24,101.61,102.12,479400.0,101.62,102.24,101.61,102.12,479400.0
2010-09-27 10:10:00,102.12,102.14,101.5,101.6,598900.0,102.12,102.14,101.5,101.6,598900.0
2010-09-27 10:15:00,101.6,101.6,101.01,101.59,482600.0,101.6,101.6,101.01,101.59,482600.0
2010-09-27 10:20:00,101.59,101.78,101.21,101.71,259100.0,101.59,101.78,101.21,101.71,259100.0
2010-09-27 10:25:00,101.71,101.88,101.5,101.81,247200.0,101.71,101.88,101.5,101.81,247200.0
2010-09-27 10:30:00,101.81,101.9,101.67,101.89,210200.0,101.81,101.9,101.67,101.89,210200.0
2010-09-27 10:35:00,101.89,102.09,101.65,101.99,286700.0,101.89,102.09,101.65,101.99,286700.0
2010-09-27 10:40:00,101.98,102.65,101.92,102.45,487400.0,101.98,102.65,101.92,102.45,487400.0
2010-09-27 10:45:00,102.45,102.54,102.2,102.46,251800.0,102.45,102.54,102.2,102.46,251800.0
2010-09-27 10:50:00,102.45,102.68,102.33,102.51,278800.0,102.45,102.68,102.33,102.51,278800.0
2010-09-27 10:55:00,102.5,102.6,102.27,102.36,270800.0,102.5,102.6,102.27,102.36,270800.0
2010-09-27 11:00:00,102.33,102.4,101.82,102.01,295600.0,102.33,102.4,101.82,102.01,295600.0
2010-09-27 11:05:00,102.01,102.35,101.98,102.06,262700.0,102.01,102.35,101.98,102.06,262700.0
2010-09-27 11:10:00,102.06,102.35,102.0,102.0,191800.0,102.06,102.35,102.0,102.0,191800.0
2010-09-27 11:15:00,102.01,102.02,101.68,101.69,233100.0,102.01,102.02,101.68,101.69,233100.0
2010-09-27 11:20:00,101.68,101.88,101.52,101.73,160500.0,101.68,101.88,101.52,101.73,160500.0
2010-09-27 11:25:00,101.74,101.8,101.51,101.79,195400.0,101.74,101.8,101.51,101.79,195400.0
2010-09-27 11:30:00,101.79,102.15,101.76,102.1,184800.0,101.79,102.15,101.76,102.1,184800.0
2010-09-27 11:35:00,102.1,102.19,101.76,102.08,151800.0,102.1,102.19,101.76,102.08,151800.0
2010-09-27 11:40:00,102.06,102.08,101.9,101.99,57800.0,102.06,102.08,101.9,101.99,57800.0
2010-09-27 11:45:00,101.99,102.05,101.89,101.95,154100.0,101.99,102.05,101.89,101.95,154100.0
2010-09-27 11:50:00,101.96,101.96,101.75,101.83,155800.0,101.96,101.96,101.75,101.83,155800.0
2010-09-27 11:55:00,101.83,101.85,101.75,101.77,75400.0,101.83,101.85,101.75,101.77,75400.0
2010-09-27 12:00:00,101.76,101.9,101.75,101.88,89600.0,101.76,101.9,101.75,101.88,89600.0
2010-09-27 12:05:00,101.88,101.96,101.75,101.82,86800.0,101.88,101.96,101.75,101.82,86800.0
2010-09-27 12:10:00,101.83,102.08,101.83,102.03,149800.0,101.83,102.08,101.83,102.03,149800.0
2010-09-27 12:15:00,102.04,102.08,102.01,102.04,69000.0,102.04,102.08,102.01,102.04,69000.0
2010-09-27 12:20:00,102.04,102.07,101.93,101.99,65200.0,102.04,102.07,101.93,101.99,65200.0
2010-09-27 12:25:00,101.99,102.04,101.95,102.01,72300.0,101.99,102.04,101.95,102.01,72300.0
2010-09-27 12:30:00,102.01,102.03,101.95,101.98,45400.0,102.01,102.03,101.95,101.98,45400.0
2010-09-27 12:35:00,101.98,102.03,101.94,101.99,64400.0,101.98,102.03,101.94,101.99,64400.0
2010-09-27 12:40:00,102.02,102.02,101.85,101.88,72400.0,102.02,102.02,101.85,101.88,72400.0
2010-09-27 12:45:00,101.88,101.96,101.86,101.95,34000.0,101.88,101.96,101.86,101.95,34000.0
2010-09-27 12:50:00,101.93,101.97,101.9,101.93,53000.0,101.93,101.97,101.9,101.93,53000.0
2010-09-27 12:55:00,101.93,101.94,101.85,101.94,67300.0,101.93,101.94,101.85,101.94,67300.0
2010-09-27 13:00:00,101.92,101.95,101.86,101.92,90400.0,101.92,101.95,101.86,101.92,90400.0
2010-09-27 13:05:00,101.92,101.94,101.81,101.87,125000.0,101.92,101.94,101.81,101.87,125000.0
2010-09-27 13:10:00,101.85,101.88,101.76,101.8,92900.0,101.85,101.88,101.76,101.8,92900.0
2010-09-27 13:15:00,101.8,101.86,101.77,101.82,37400.0,101.8,101.86,101.77,101.82,37400.0
2010-09-27 13:20:00,101.82,101.84,101.66,101.71,109700.0,101.82,101.84,101.66,101.71,109700.0
2010-09-27 13:25:00,101.7,102.48,101.7,102.38,349300.0,101.7,102.48,101.7,102.38,349300.0
2010-09-27 13:30:00,102.37,102.5,102.25,102.5,135200.0,102.37,102.5,102.25,102.5,135200.0
2010-09-27 13:35:00,102.5,102.64,102.34,102.47,149700.0,102.5,102.64,102.34,102.47,149700.0
2010-09-27 13:40:00,102.48,102.76,102.41,102.67,272700.0,102.48,102.76,102.41,102.67,272700.0
2010-09-27 13:45:00,102.67,102.74,102.58,102.66,131500.0,102.67,102.74,102.58,102.66,131500.0
2010-09-27 13:50:00,102.66,102.7,102.53,102.58,92500.0,102.66,102.7,102.53,102.58,92500.0
2010-09-27 13:55:00,102.58,102.98,102.58,102.83,242300.0,102.58,102.98,102.58,102.83,242300.0
2010-09-27 14:00:00,102.82,103.19,102.73,103.14,298500.0,102.82,103.19,102.73,103.14,298500.0
2010-09-27 14:05:00,103.1,103.1,102.82,102.85,143800.0,103.1,103.1,102.82,102.85,143800.0
2010-09-27 14:10:00,102.85,102.9,102.69,102.78,110300.0,102.85,102.9,102.69,102.78,110300.0
2010-09-27 14:15:00,102.78,103.08,102.66,103.0,113300.0,102.78,103.08,102.66,103.0,113300.0
2010-09-27 14:20:00,103.02,103.06,102.85,102.87,92300.0,103.02,103.06,102.85,102.87,92300.0
2010-09-27 14:25:00,102.87,103.22,102.85,103.18,170900.0,102.87,103.22,102.85,103.18,170900.0
2010-09-27 14:30:00,103.14,103.18,102.95,103.06,101500.0,103.14,103.18,102.95,103.06,101500.0
2010-09-27 14:35:00,103.06,103.15,102.95,102.96,102400.0,103.06,103.15,102.95,102.96,102400.0
2010-09-27 14:40:00,102.97,103.2,102.97,103.13,97700.0,102.97,103.2,102.97,103.13,97700.0
2010-09-27 14:45:00,103.15,103.19,102.98,102.99,103000.0,103.15,103.19,102.98,102.99,103000.0
2010-09-27 14:50:00,102.99,103.04,102.9,102.98,130500.0,102.99,103.04,102.9,102.98,130500.0
2010-09-27 14:55:00,102.97,103.02,102.71,102.73,143400.0,102.97,103.02,102.71,102.73,143400.0
2010-09-27 15:00:00,102.73,102.83,102.71,102.71,125800.0,102.73,102.83,102.71,102.71,125800.0
2010-09-27 15:05:00,102.72,102.87,102.71,102.78,121100.0,102.72,102.87,102.71,102.78,121100.0
2010-09-27 15:10:00,102.79,102.93,102.78,102.92,106000.0,102.79,102.93,102.78,102.92,106000.0
2010-09-27 15:15:00,102.91,103.63,102.88,103.5,428800.0,102.91,103.63,102.88,103.5,428800.0
2010-09-27 15:20:00,103.5,103.95,103.31,103.94,500000.0,103.5,103.95,103.31,103.94,500000.0
2010-09-27 15:25:00,103.94,104.33,103.83,104.27,602300.0,103.94,104.33,103.83,104.27,602300.0
2010-09-27 15:30:00,104.27,104.39,103.95,104.21,475600.0,104.27,104.39,103.95,104.21,475600.0
2010-09-27 15:35:00,104.2,104.24,103.67,103.79,431000.0,104.2,104.24,103.67,103.79,431000.0
2010-09-27 15:40:00,103.77,103.98,103.61,103.82,378300.0,103.77,103.98,103.61,103.82,378300.0
2010-09-27 15:45:00,103.82,103.99,103.68,103.97,342700.0,103.82,103.99,103.68,103.97,342700.0
2010-09-27 15:50:00,103.98,104.25,103.91,104.19,481100.0,103.98,104.25,103.91,104.19,481100.0
2010-09-27 15:55:00,104.2,104.21,103.8,103.83,682800.0,104.2,104.21,103.8,103.83,682800.0
2010-09-28 09:30:00,105.5,107.19,101.18,103.48,3154300.0,105.5,107.19,101.18,103.48,3154300.0
2010-09-28 09:35:00,103.49,104.14,102.64,102.67,717300.0,103.49,104.14,102.64,102.67,717300.0
2010-09-28 09:40:00,102.7,102.97,101.7,101.86,692700.0,102.7,102.97,101.7,101.86,692700.0
2010-09-28 09:45:00,101.86,102.27,101.59,101.6,559300.0,101.86,102.27,101.59,101.6,559300.0
2010-09-28 09:50:00,101.58,102.38,101.01,101.03,684300.0,101.58,102.38,101.01,101.03,684300.0
2010-09-28 09:55:00,101.02,102.24,101.02,101.86,411000.0,101.02,102.24,101.02,101.86,411000.0
2010-09-28 10:00:00,101.87,101.99,100.25,100.39,947600.0,101.87,101.99,100.25,100.39,947600.0
2010-09-28 10:05:00,100.38,100.94,99.85,100.29,766700.0,100.38,100.94,99.85,100.29,766700.0
2010-09-28 10:10:00,100.31,101.38,100.22,101.29,358700.0,100.31,101.38,100.22,101.29,358700.0
2010-09-28 10:15:00,101.18,102.1,101.11,102.03,388400.0,101.18,102.1,101.11,102.03,388400.0
2010-09-28 10:20:00,102.05,102.8,101.93,102.63,609500.0,102.05,102.8,101.93,102.63,609500.0
2010-09-28 10:25:00,102.6,102.95,102.52,102.59,364700.0,102.6,102.95,102.52,102.59,364700.0
2010-09-28 10:30:00,102.65,103.02,102.37,102.42,506000.0,102.65,103.02,102.37,102.42,506000.0
2010-09-28 10:35:00,102.42,102.89,102.3,102.82,206300.0,102.42,102.89,102.3,102.82,206300.0
2010-09-28 10:40:00,102.8,103.0,102.57,102.81,319800.0,102.8,103.0,102.57,102.81,319800.0
2010-09-28 10:45:00,102.82,103.24,102.82,102.85,428900.0,102.82,103.24,102.82,102.85,428900.0
2010-09-28 10:50:00,102.89,103.54,102.83,103.48,285900.0,102.89,103.54,102.83,103.48,285900.0
2010-09-28 10:55:00,103.48,104.32,103.37,104.23,482100.0,103.48,104.32,103.37,104.23,482100.0
2010-09-28 11:00:00,104.22,104.45,103.93,103.99,402200.0,104.22,104.45,103.93,103.99,402200.0
2010-09-28 11:05:00,103.92,103.94,103.33,103.36,351600.0,103.92,103.94,103.33,103.36,351600.0
2010-09-28 11:10:00,103.36,103.98,103.3,103.86,211000.0,103.36,103.98,103.3,103.86,211000.0
2010-09-28 11:15:00,103.85,104.15,103.84,104.04,232100.0,103.85,104.15,103.84,104.04,232100.0
2010-09-28 11:20:00,104.04,104.3,103.81,103.98,227500.0,104.04,104.3,103.81,103.98,227500.0
2010-09-28 11:25:00,103.99,104.25,103.85,104.0,152200.0,103.99,104.25,103.85,104.0,152200.0
2010-09-28 11:30:00,104.05,104.14,103.52,103.64,208200.0,104.05,104.14,103.52,103.64,208200.0
2010-09-28 11:35:00,103.6,103.99,103.4,103.42,125900.0,103.6,103.99,103.4,103.42,125900.0
2010-09-28 11:40:00,103.4,103.8,103.33,103.54,118900.0,103.4,103.8,103.33,103.54,118900.0
2010-09-28 11:45:00,103.54,103.95,103.53,103.76,100700.0,103.54,103.95,103.53,103.76,100700.0
2010-09-28 11:50:00,103.76,103.84,103.3,103.3,160400.0,103.76,103.84,103.3,103.3,160400.0
2010-09-28 11:55:00,103.31,103.37,102.77,102.99,359300.0,103.31,103.37,102.77,102.99,359300.0
2010-09-28 12:00:00,102.95,103.24,102.9,102.99,110000.0,102.95,103.24,102.9,102.99,110000.0
2010-09-28 12:05:00,102.96,103.07,102.68,102.99,208300.0,102.96,103.07,102.68,102.99,208300.0
2010-09-28 12:10:00,103.0,103.34,102.9,103.29,116200.0,103.0,103.34,102.9,103.29,116200.0
2010-09-28 12:15:00,103.25,104.0,103.22,103.75,209900.0,103.25,104.0,103.22,103.75,209900.0
2010-09-28 12:20:00,103.75,103.94,103.6,103.64,125800.0,103.75,103.94,103.6,103.64,125800.0
2010-09-28 12:25:00,103.63,103.8,103.14,103.58,137800.0,103.63,103.8,103.14,103.58,137800.0
2010-09-28 12:30:00,103.59,103.7,103.42,103.6,47700.0,103.59,103.7,103.42,103.6,47700.0
2010-09-28 12:35:00,103.6,103.82,103.57,103.58,53500.0,103.6,103.82,103.57,103.58,53500.0
2010-09-28 12:40:00,103.58,103.76,103.47,103.7,33900.0,103.58,103.76,103.47,103.7,33900.0
2010-09-28 12:45:00,103.7,103.94,103.62,103.81,70500.0,103.7,103.94,103.62,103.81,70500.0
2010-09-28 12:50:00,103.82,103.93,103.66,103.69,65600.0,103.82,103.93,103.66,103.69,65600.0
2010-09-28 12:55:00,103.69,103.89,103.65,103.89,49800.0,103.69,103.89,103.65,103.89,49800.0
2010-09-28 13:00:00,103.89,103.97,103.65,103.67,83100.0,103.89,103.97,103.65,103.67,83100.0
2010-09-28 13:05:00,103.65,103.65,103.2,103.37,99400.0,103.65,103.65,103.2,103.37,99400.0
2010-09-28 13:10:00,103.38,103.5,103.24,103.32,97900.0,103.38,103.5,103.24,103.32,97900.0
2010-09-28 13:15:00,103.35,103.56,103.21,103.54,66000.0,103.35,103.56,103.21,103.54,66000.0
2010-09-28 13:20:00,103.52,103.57,103.45,103.53,38900.0,103.52,103.57,103.45,103.53,38900.0
2010-09-28 13:25:00,103.55,103.55,103.3,103.5,40900.0,103.55,103.55,103.3,103.5,40900.0
2010-09-28 13:30:00,103.52,103.64,103.42,103.61,74000.0,103.52,103.64,103.42,103.61,74000.0
2010-09-28 13:35:00,103.62,103.88,103.5,103.74,147100.0,103.62,103.88,103.5,103.74,147100.0
2010-09-28 13:40:00,103.74,103.82,103.74,103.82,68600.0,103.74,103.82,103.74,103.82,68600.0
2010-09-28 13:45:00,103.81,103.9,103.72,103.8,93000.0,103.81,103.9,103.72,103.8,93000.0
2010-09-28 13:50:00,103.79,103.84,103.73,103.82,76800.0,103.79,103.84,103.73,103.82,76800.0
2010-09-28 13:55:00,103.79,103.82,103.63,103.75,111500.0,103.79,103.82,103.63,103.75,111500.0
2010-09-28 14:00:00,103.75,103.8,103.44,103.48,117400.0,103.75,103.8,103.44,103.48,117400.0
2010-09-28 14:05:00,103.45,103.48,103.25,103.38,105400.0,103.45,103.48,103.25,103.38,105400.0
2010-09-28 14:10:00,103.37,103.57,102.96,102.96,137800.0,103.37,103.57,102.96,102.96,137800.0
2010-09-28 14:15:00,102.97,103.09,102.6,102.61,258200.0,102.97,103.09,102.6,102.61,258200.0
2010-09-28 14:20:00,102.61,102.75,102.11,102.35,355900.0,102.61,102.75,102.11,102.35,355900.0
2010-09-28 14:25:00,102.41,102.83,102.3,102.57,204700.0,102.41,102.83,102.3,102.57,204700.0
2010-09-28 14:30:00,102.54,102.66,102.35,102.62,127400.0,102.54,102.66,102.35,102.62,127400.0
2010-09-28 14:35:00,102.61,102.66,101.82,101.92,334900.0,102.61,102.66,101.82,101.92,334900.0
2010-09-28 14:40:00,101.92,102.22,101.78,101.93,275600.0,101.92,102.22,101.78,101.93,275600.0
2010-09-28 14:45:00,101.93,102.14,101.87,102.02,161900.0,101.93,102.14,101.87,102.02,161900.0
2010-09-28 14:50:00,102.01,102.18,101.93,102.02,134900.0,102.01,102.18,101.93,102.02,134900.0
2010-09-28 14:55:00,102.03,102.48,101.98,102.28,213400.0,102.03,102.48,101.98,102.28,213400.0
2010-09-28 15:00:00,102.29,102.43,102.2,102.32,106000.0,102.29,102.43,102.2,102.32,106000.0
2010-09-28 15:05:00,102.28,102.48,102.0,102.39,188300.0,102.28,102.48,102.0,102.39,188300.0
2010-09-28 15:10:00,102.39,102.47,102.1,102.16,187000.0,102.39,102.47,102.1,102.16,187000.0
2010-09-28 15:15:00,102.16,102.45,102.06,102.36,101100.0,102.16,102.45,102.06,102.36,101100.0
2010-09-28 15:20:00,102.37,102.4,102.02,102.02,96600.0,102.37,102.4,102.02,102.02,96600.0
2010-09-28 15:25:00,102.04,102.14,101.75,101.89,247100.0,102.04,102.14,101.75,101.89,247100.0
2010-09-28 15:30:00,101.89,102.1,101.8,102.08,180900.0,101.89,102.1,101.8,102.08,180900.0
2010-09-28 15:35:00,102.08,102.33,101.92,102.05,248800.0,102.08,102.33,101.92,102.05,248800.0
2010-09-28 15:40:00,102.09,102.2,101.85,101.88,193700.0,102.09,102.2,101.85,101.88,193700.0
2010-09-28 15:45:00,101.89,102.37,101.86,101.92,280600.0,101.89,102.37,101.86,101.92,280600.0
2010-09-28 15:50:00,101.91,102.25,101.9,102.07,414600.0,101.91,102.25,101.9,102.07,414600.0
2010-09-28 15:55:00,102.05,102.17,101.71,102.04,475600.0,102.05,102.17,101.71,102.04,475600.0
2010-09-29 09:30:00,102.65,103.0,101.77,102.79,609600.0,102.65,103.0,101.77,102.79,609600.0
2010-09-29 09:35:00,102.8,103.65,102.72,103.18,486000.0,102.8,103.65,102.72,103.18,486000.0
2010-09-29 09:40:00,103.22,103.42,102.71,102.88,325900.0,103.22,103.42,102.71,102.88,325900.0
2010-09-29 09:45:00,102.93,103.15,102.6,102.71,215400.0,102.93,103.15,102.6,102.71,215400.0
2010-09-29 09:50:00,102.7,103.25,102.63,103.07,271500.0,102.7,103.25,102.63,103.07,271500.0
2010-09-29 09:55:00,103.01,104.0,103.0,103.88,706900.0,103.01,104.0,103.0,103.88,706900.0
2010-09-29 10:00:00,103.89,103.94,103.8,103.84,302300.0,103.89,103.94,103.8,103.84,302300.0
2010-09-29 10:05:00,103.85,103.89,103.51,103.65,212200.0,103.85,103.89,103.51,103.65,212200.0
2010-09-29 10:10:00,103.67,103.96,103.64,103.9,236600.0,103.67,103.96,103.64,103.9,236600.0
2010-09-29 10:15:00,103.9,103.96,103.7,103.79,358600.0,103.9,103.96,103.7,103.79,358600.0
2010-09-29 10:20:00,103.77,103.89,103.53,103.85,242500.0,103.77,103.89,103.53,103.85,242500.0
2010-09-29 10:25:00,103.84,103.84,103.3,103.43,325800.0,103.84,103.84,103.3,103.43,325800.0
2010-09-29 10:30:00,103.42,103.55,103.17,103.33,248100.0,103.42,103.55,103.17,103.33,248100.0
2010-09-29 10:35:00,103.33,103.48,103.18,103.48,158500.0,103.33,103.48,103.18,103.48,158500.0
2010-09-29 10:40:00,103.48,103.64,102.77,102.92,272900.0,103.48,103.64,102.77,102.92,272900.0
2010-09-29 10:45:00,102.94,103.18,102.82,103.12,112100.0,102.94,103.18,102.82,103.12,112100.0
2010-09-29 10:50:00,103.07,103.41,102.99,103.3,105800.0,103.07,103.41,102.99,103.3,105800.0
2010-09-29 10:55:00,103.27,103.27,102.96,103.17,110000.0,103.27,103.27,102.96,103.17,110000.0
2010-09-29 11:00:00,103.18,103.27,103.14,103.23,78200.0,103.18,103.27,103.14,103.23,78200.0
2010-09-29 11:05:00,103.21,103.27,103.1,103.12,146600.0,103.21,103.27,103.1,103.12,146600.0
2010-09-29 11:10:00,103.11,103.27,103.11,103.23,52500.0,103.11,103.27,103.11,103.23,52500.0
2010-09-29 11:15:00,103.25,103.26,103.05,103.1,77400.0,103.25,103.26,103.05,103.1,77400.0
2010-09-29 11:20:00,103.1,103.24,103.02,103.19,59100.0,103.1,103.24,103.02,103.19,59100.0
2010-09-29 11:25:00,103.2,103.21,103.1,103.19,44600.0,103.2,103.21,103.1,103.19,44600.0
2010-09-29 11:30:00,103.18,103.62,103.18,103.48,265100.0,103.18,103.62,103.18,103.48,265100.0
2010-09-29 11:35:00,103.48,103.76,103.4,103.64,105500.0,103.48,103.76,103.4,103.64,105500.0
2010-09-29 11:40:00,103.67,103.75,103.51,103.52,78900.0,103.67,103.75,103.51,103.52,78900.0
2010-09-29 11:45:00,103.54,103.66,103.4,103.42,79900.0,103.54,103.66,103.4,103.42,79900.0
2010-09-29 11:50:00,103.43,103.46,103.19,103.36,61800.0,103.43,103.46,103.19,103.36,61800.0
2010-09-29 11:55:00,103.38,103.57,103.31,103.42,75300.0,103.38,103.57,103.31,103.42,75300.0
2010-09-29 12:00:00,103.43,103.55,103.36,103.36,99100.0,103.43,103.55,103.36,103.36,99100.0
2010-09-29 12:05:00,103.36,103.37,103.26,103.34,53500.0,103.36,103.37,103.26,103.34,53500.0
2010-09-29 12:10:00,103.34,103.45,103.24,103.29,57000.0,103.34,103.45,103.24,103.29,57000.0
2010-09-29 12:15:00,103.3,103.42,103.3,103.34,44900.0,103.3,103.42,103.3,103.34,44900.0
2010-09-29 12:20:00,103.33,103.48,103.31,103.4,51100.0,103.33,103.48,103.31,103.4,51100.0
2010-09-29 12:25:00,103.41,103.44,103.38,103.4,49000.0,103.41,103.44,103.38,103.4,49000.0
2010-09-29 12:30:00,103.43,103.44,103.36,103.4,73600.0,103.43,103.44,103.36,103.4,73600.0
2010-09-29 12:35:00,103.4,103.56,103.31,103.47,85200.0,103.4,103.56,103.31,103.47,85200.0
2010-09-29 12:40:00,103.48,103.51,103.15,103.15,85000.0,103.48,103.51,103.15,103.15,85000.0
2010-09-29 12:45:00,103.15,103.22,103.01,103.09,104600.0,103.15,103.22,103.01,103.09,104600.0
2010-09-29 12:50:00,103.09,103.17,103.0,103.11,60600.0,103.09,103.17,103.0,103.11,60600.0
2010-09-29 12:55:00,103.08,103.19,103.08,103.1,28800.0,103.08,103.19,103.08,103.1,28800.0
2010-09-29 13:00:00,103.1,103.19,103.09,103.15,29600.0,103.1,103.19,103.09,103.15,29600.0
2010-09-29 13:05:00,103.14,103.15,102.99,103.0,85600.0,103.14,103.15,102.99,103.0,85600.0
2010-09-29 13:10:00,103.03,103.08,102.94,102.98,128200.0,103.03,103.08,102.94,102.98,128200.0
2010-09-29 13:15:00,102.99,103.0,102.93,102.98,36600.0,102.99,103.0,102.93,102.98,36600.0
2010-09-29 13:20:00,102.97,103.0,102.92,102.93,45600.0,102.97,103.0,102.92,102.93,45600.0
2010-09-29 13:25:00,102.95,103.15,102.94,103.12,118000.0,102.95,103.15,102.94,103.12,118000.0
2010-09-29 13:30:00,103.12,103.33,103.1,103.28,49300.0,103.12,103.33,103.1,103.28,49300.0
2010-09-29 13:35:00,103.28,103.32,102.99,103.08,61400.0,103.28,103.32,102.99,103.08,61400.0
2010-09-29 13:40:00,103.08,103.16,102.92,103.1,98700.0,103.08,103.16,102.92,103.1,98700.0
2010-09-29 13:45:00,103.08,103.3,103.08,103.17,63500.0,103.08,103.3,103.08,103.17,63500.0
2010-09-29 13:50:00,103.18,103.25,102.96,103.0,44700.0,103.18,103.25,102.96,103.0,44700.0
2010-09-29 13:55:00,102.98,103.45,102.98,103.31,75600.0,102.98,103.45,102.98,103.31,75600.0
2010-09-29 14:00:00,103.36,103.52,103.32,103.32,74700.0,103.36,103.52,103.32,103.32,74700.0
2010-09-29 14:05:00,103.35,103.5,103.32,103.45,52800.0,103.35,103.5,103.32,103.45,52800.0
2010-09-29 14:10:00,103.42,103.53,103.4,103.42,106200.0,103.42,103.53,103.4,103.42,106200.0
2010-09-29 14:15:00,103.45,103.52,103.42,103.48,50500.0,103.45,103.52,103.42,103.48,50500.0
2010-09-29 14:20:00,103.47,103.69,103.44,103.62,92700.0,103.47,103.69,103.44,103.62,92700.0
2010-09-29 14:25:00,103.63,103.64,103.37,103.37,77200.0,103.63,103.64,103.37,103.37,77200.0
2010-09-29 14:30:00,103.39,103.5,103.34,103.43,41600.0,103.39,103.5,103.34,103.43,41600.0
2010-09-29 14:35:00,103.42,103.61,103.34,103.59,38800.0,103.42,103.61,103.34,103.59,38800.0
2010-09-29 14:40:00,103.6,103.95,103.57,103.92,135500.0,103.6,103.95,103.57,103.92,135500.0
2010-09-29 14:45:00,103.91,103.93,103.81,103.87,75500.0,103.91,103.93,103.81,103.87,75500.0
2010-09-29 14:50:00,103.88,103.88,103.68,103.74,91600.0,103.88,103.88,103.68,103.74,91600.0
2010-09-29 14:55:00,103.75,103.85,103.68,103.79,57800.0,103.75,103.85,103.68,103.79,57800.0
2010-09-29 15:00:00,103.79,103.8,103.48,103.5,74500.0,103.79,103.8,103.48,103.5,74500.0
2010-09-29 15:05:00,103.5,103.58,103.15,103.19,177400.0,103.5,103.58,103.15,103.19,177400.0
2010-09-29 15:10:00,103.2,103.22,102.96,103.03,183500.0,103.2,103.22,102.96,103.03,183500.0
2010-09-29 15:15:00,103.01,103.2,102.8,103.08,220900.0,103.01,103.2,102.8,103.08,220900.0
2010-09-29 15:20:00,103.07,103.2,102.91,103.12,152400.0,103.07,103.2,102.91,103.12,152400.0
2010-09-29 15:25:00,103.1,103.23,103.05,103.14,74100.0,103.1,103.23,103.05,103.14,74100.0
2010-09-29 15:30:00,103.12,103.13,102.96,103.12,180200.0,103.12,103.13,102.96,103.12,180200.0
2010-09-29 15:35:00,103.13,103.48,103.07,103.36,102600.0,103.13,103.48,103.07,103.36,102600.0
2010-09-29 15:40:00,103.37,103.51,103.25,103.34,132900.0,103.37,103.51,103.25,103.34,132900.0
2010-09-29 15:45:00,103.36,103.77,103.36,103.77,188100.0,103.36,103.77,103.36,103.77,188100.0
2010-09-29 15:50:00,103.77,103.95,103.71,103.76,253800.0,103.77,103.95,103.71,103.76,253800.0
2010-09-29 15:55:00,103.73,103.88,103.64,103.72,306400.0,103.73,103.88,103.64,103.72,306400.0
2010-09-30 09:30:00,104.02,104.94,104.0,104.63,437400.0,104.02,104.94,104.0,104.63,437400.0
2010-09-30 09:35:00,104.63,104.87,104.26,104.3,241700.0,104.63,104.87,104.26,104.3,241700.0
2010-09-30 09:40:00,104.3,104.7,104.13,104.53,220400.0,104.3,104.7,104.13,104.53,220400.0
2010-09-30 09:45:00,104.53,104.65,103.83,104.1,332200.0,104.53,104.65,103.83,104.1,332200.0
2010-09-30 09:50:00,104.1,104.19,103.55,103.74,250300.0,104.1,104.19,103.55,103.74,250300.0
2010-09-30 09:55:00,103.71,103.95,103.5,103.58,240900.0,103.71,103.95,103.5,103.58,240900.0
2010-09-30 10:00:00,103.59,103.61,103.24,103.28,214700.0,103.59,103.61,103.24,103.28,214700.0
2010-09-30 10:05:00,103.31,103.64,103.3,103.38,139700.0,103.31,103.64,103.3,103.38,139700.0
2010-09-30 10:10:00,103.37,103.44,102.6,103.21,298300.0,103.37,103.44,102.6,103.21,298300.0
2010-09-30 10:15:00,103.18,103.68,103.13,103.15,197000.0,103.18,103.68,103.13,103.15,197000.0
2010-09-30 10:20:00,103.12,103.45,103.07,103.17,105100.0,103.12,103.45,103.07,103.17,105100.0
2010-09-30 10:25:00,103.15,103.36,102.94,103.05,165100.0,103.15,103.36,102.94,103.05,165100.0
2010-09-30 10:30:00,103.07,103.48,103.07,103.41,101600.0,103.07,103.48,103.07,103.41,101600.0
2010-09-30 10:35:00,103.39,103.45,103.0,103.02,70300.0,103.39,103.45,103.0,103.02,70300.0
2010-09-30 10:40:00,103.01,103.35,103.01,103.17,57100.0,103.01,103.35,103.01,103.17,57100.0
2010-09-30 10:45:00,103.2,103.21,102.51,102.71,177100.0,103.2,103.21,102.51,102.71,177100.0
2010-09-30 10:50:00,102.7,102.91,102.2,102.2,173300.0,102.7,102.91,102.2,102.2,173300.0
2010-09-30 10:55:00,102.23,102.38,101.95,101.95,283500.0,102.23,102.38,101.95,101.95,283500.0
2010-09-30 11:00:00,101.96,102.1,101.6,101.85,361800.0,101.96,102.1,101.6,101.85,361800.0
2010-09-30 11:05:00,101.82,101.94,100.88,100.89,398000.0,101.82,101.94,100.88,100.89,398000.0
2010-09-30 11:10:00,100.93,101.15,100.62,100.96,361100.0,100.93,101.15,100.62,100.96,361100.0
2010-09-30 11:15:00,100.97,101.25,100.8,101.14,210100.0,100.97,101.25,100.8,101.14,210100.0
2010-09-30 11:20:00,101.14,101.2,100.06,100.13,311200.0,101.14,101.2,100.06,100.13,311200.0
2010-09-30 11:25:00,100.14,100.5,99.88,100.19,497700.0,100.14,100.5,99.88,100.19,497700.0
2010-09-30 11:30:00,100.16,100.5,100.05,100.38,214900.0,100.16,100.5,100.05,100.38,214900.0
2010-09-30 11:35:00,100.37,100.49,100.05,100.38,211900.0,100.37,100.49,100.05,100.38,211900.0
2010-09-30 11:40:00,100.4,101.16,100.36,101.15,228900.0,100.4,101.16,100.36,101.15,228900.0
2010-09-30 11:45:00,101.11,101.36,101.1,101.24,165300.0,101.11,101.36,101.1,101.24,165300.0
2010-09-30 11:50:00,101.24,101.28,100.78,100.8,120900.0,101.24,101.28,100.78,100.8,120900.0
2010-09-30 11:55:00,100.77,100.94,100.59,100.73,133200.0,100.77,100.94,100.59,100.73,133200.0
2010-09-30 12:00:00,100.72,100.82,100.15,100.22,166400.0,100.72,100.82,100.15,100.22,166400.0
2010-09-30 12:05:00,100.23,100.49,100.23,100.45,86200.0,100.23,100.49,100.23,100.45,86200.0
2010-09-30 12:10:00,100.42,101.03,100.42,101.03,119100.0,100.42,101.03,100.42,101.03,119100.0
2010-09-30 12:15:00,101.03,101.29,100.95,101.21,98700.0,101.03,101.29,100.95,101.21,98700.0
2010-09-30 12:20:00,101.24,101.38,101.0,101.31,104000.0,101.24,101.38,101.0,101.31,104000.0
2010-09-30 12:25:00,101.36,101.48,101.02,101.17,105200.0,101.36,101.48,101.02,101.17,105200.0
2010-09-30 12:30:00,101.12,101.36,101.08,101.36,48600.0,101.12,101.36,101.08,101.36,48600.0
2010-09-30 12:35:00,101.38,101.74,101.38,101.53,100600.0,101.38,101.74,101.38,101.53,100600.0
2010-09-30 12:40:00,101.54,101.81,101.5,101.79,83200.0,101.54,101.81,101.5,101.79,83200.0
2010-09-30 12:45:00,101.81,101.83,101.55,101.59,89400.0,101.81,101.83,101.55,101.59,89400.0
2010-09-30 12:50:00,101.62,101.82,101.51,101.55,91600.0,101.62,101.82,101.51,101.55,91600.0
2010-09-30 12:55:00,101.55,101.56,101.35,101.46,78900.0,101.55,101.56,101.35,101.46,78900.0
2010-09-30 13:00:00,101.49,101.6,101.04,101.09,101500.0,101.49,101.6,101.04,101.09,101500.0
2010-09-30 13:05:00,101.13,101.19,101.0,101.13,114000.0,101.13,101.19,101.0,101.13,114000.0
2010-09-30 13:10:00,101.16,101.41,101.07,101.2,101200.0,101.16,101.41,101.07,101.2,101200.0
2010-09-30 13:15:00,101.24,101.55,101.15,101.5,72300.0,101.24,101.55,101.15,101.5,72300.0
2010-09-30 13:20:00,101.48,101.74,101.37,101.61,103400.0,101.48,101.74,101.37,101.61,103400.0
2010-09-30 13:25:00,101.65,101.89,101.65,101.89,75600.0,101.65,101.89,101.65,101.89,75600.0
2010-09-30 13:30:00,101.89,101.89,101.75,101.88,41300.0,101.89,101.89,101.75,101.88,41300.0
2010-09-30 13:35:00,101.89,101.94,101.6,101.62,61600.0,101.89,101.94,101.6,101.62,61600.0
2010-09-30 13:40:00,101.6,101.72,101.55,101.68,32800.0,101.6,101.72,101.55,101.68,32800.0
2010-09-30 13:45:00,101.71,101.85,101.67,101.73,89800.0,101.71,101.85,101.67,101.73,89800.0
2010-09-30 13:50:00,101.76,101.93,101.6,101.81,76600.0,101.76,101.93,101.6,101.81,76600.0
2010-09-30 13:55:00,101.81,101.95,101.77,101.94,61400.0,101.81,101.95,101.77,101.94,61400.0
2010-09-30 14:00:00,101.91,101.94,101.8,101.83,100700.0,101.91,101.94,101.8,101.83,100700.0
2010-09-30 14:05:00,101.82,101.9,101.75,101.84,49100.0,101.82,101.9,101.75,101.84,49100.0
2010-09-30 14:10:00,101.82,101.86,101.6,101.78,107400.0,101.82,101.86,101.6,101.78,107400.0
2010-09-30 14:15:00,101.76,101.8,101.51,101.55,147000.0,101.76,101.8,101.51,101.55,147000.0
2010-09-30 14:20:00,101.54,101.85,101.52,101.79,162200.0,101.54,101.85,101.52,101.79,162200.0
2010-09-30 14:25:00,101.81,102.19,101.77,102.05,326900.0,101.81,102.19,101.77,102.05,326900.0
2010-09-30 14:30:00,102.05,102.19,102.03,102.09,70900.0,102.05,102.19,102.03,102.09,70900.0
2010-09-30 14:35:00,102.1,102.6,102.08,102.53,238300.0,102.1,102.6,102.08,102.53,238300.0
2010-09-30 14:40:00,102.51,102.58,102.3,102.33,146000.0,102.51,102.58,102.3,102.33,146000.0
2010-09-30 14:45:00,102.35,102.8,102.35,102.71,167600.0,102.35,102.8,102.35,102.71,167600.0
2010-09-30 14:50:00,102.71,102.8,102.55,102.62,101000.0,102.71,102.8,102.55,102.62,101000.0
2010-09-30 14:55:00,102.62,102.92,102.5,102.66,125800.0,102.62,102.92,102.5,102.66,125800.0
2010-09-30 15:00:00,102.66,102.82,102.59,102.74,99600.0,102.66,102.82,102.59,102.74,99600.0
2010-09-30 15:05:00,102.73,102.9,102.58,102.8,89200.0,102.73,102.9,102.58,102.8,89200.0
2010-09-30 15:10:00,102.77,102.81,102.46,102.53,145300.0,102.77,102.81,102.46,102.53,145300.0
2010-09-30 15:15:00,102.52,102.61,102.31,102.39,130100.0,102.52,102.61,102.31,102.39,130100.0
2010-09-30 15:20:00,102.38,102.72,102.38,102.69,89100.0,102.38,102.72,102.38,102.69,89100.0
2010-09-30 15:25:00,102.69,102.89,102.6,102.86,84300.0,102.69,102.89,102.6,102.86,84300.0
2010-09-30 15:30:00,102.89,102.95,102.69,102.75,117400.0,102.89,102.95,102.69,102.75,117400.0
2010-09-30 15:35:00,102.76,102.85,102.57,102.64,86100.0,102.76,102.85,102.57,102.64,86100.0
2010-09-30 15:40:00,102.63,102.74,102.5,102.66,112100.0,102.63,102.74,102.5,102.66,112100.0
2010-09-30 15:45:00,102.67,102.87,102.51,102.77,153200.0,102.67,102.87,102.51,102.77,153200.0
2010-09-30 15:50:00,102.8,102.95,102.75,102.76,237300.0,102.8,102.95,102.75,102.76,237300.0
2010-09-30 15:55:00,102.76,102.78,102.44,102.6,339900.0,102.76,102.78,102.44,102.6,339900.0
2010-10-01 09:30:00,103.34,103.5,101.83,102.43,447600.0,103.34,103.5,101.83,102.43,447600.0
2010-10-01 09:35:00,102.43,103.13,102.33,102.58,282300.0,102.43,103.13,102.33,102.58,282300.0
2010-10-01 09:40:00,102.62,102.77,102.17,102.17,192500.0,102.62,102.77,102.17,102.17,192500.0
2010-10-01 09:45:00,102.18,102.22,101.57,102.17,292500.0,102.18,102.22,101.57,102.17,292500.0
2010-10-01 09:50:00,102.19,102.3,101.86,101.96,194200.0,102.19,102.3,101.86,101.96,194200.0
2010-10-01 09:55:00,101.98,102.05,101.37,101.91,195600.0,101.98,102.05,101.37,101.91,195600.0
2010-10-01 10:00:00,101.9,102.07,100.65,101.05,375400.0,101.9,102.07,100.65,101.05,375400.0
2010-10-01 10:05:00,101.01,101.14,100.26,100.33,449600.0,101.01,101.14,100.26,100.33,449600.0
2010-10-01 10:10:00,100.35,100.89,100.33,100.62,275000.0,100.35,100.89,100.33,100.62,275000.0
2010-10-01 10:15:00,100.61,100.85,100.35,100.4,206400.0,100.61,100.85,100.35,100.4,206400.0
2010-10-01 10:20:00,100.39,100.44,99.88,100.01,607400.0,100.39,100.44,99.88,100.01,607400.0
2010-10-01 10:25:00,100.04,100.2,99.25,100.01,844100.0,100.04,100.2,99.25,100.01,844100.0
2010-10-01 10:30:00,100.05,100.22,99.55,100.0,430200.0,100.05,100.22,99.55,100.0,430200.0
2010-10-01 10:35:00,99.97,100.41,99.86,100.0,334800.0,99.97,100.41,99.86,100.0,334800.0
2010-10-01 10:40:00,100.02,100.51,100.0,100.48,179300.0,100.02,100.51,100.0,100.48,179300.0
2010-10-01 10:45:00,100.46,100.5,100.09,100.1,114300.0,100.46,100.5,100.09,100.1,114300.0
2010-10-01 10:50:00,100.16,100.16,99.77,99.99,157700.0,100.16,100.16,99.77,99.99,157700.0
2010-10-01 10:55:00,99.98,100.05,99.71,99.9,170600.0,99.98,100.05,99.71,99.9,170600.0
2010-10-01 11:00:00,99.91,100.03,99.7,99.9,124700.0,99.91,100.03,99.7,99.9,124700.0
2010-10-01 11:05:00,99.85,100.43,99.84,100.4,195700.0,99.85,100.43,99.84,100.4,195700.0
2010-10-01 11:10:00,100.39,100.41,100.07,100.07,85800.0,100.39,100.41,100.07,100.07,85800.0
2010-10-01 11:15:00,100.15,100.32,100.0,100.09,110900.0,100.15,100.32,100.0,100.09,110900.0
2010-10-01 11:20:00,100.08,100.26,100.01,100.05,55600.0,100.08,100.26,100.01,100.05,55600.0
2010-10-01 11:25:00,100.08,100.12,99.9,100.07,120500.0,100.08,100.12,99.9,100.07,120500.0
2010-10-01 11:30:00,100.06,100.08,99.77,100.08,120500.0,100.06,100.08,99.77,100.08,120500.0
2010-10-01 11:35:00,100.05,100.12,99.9,100.0,118600.0,100.05,100.12,99.9,100.0,118600.0
2010-10-01 11:40:00,99.99,100.1,99.93,100.08,86100.0,99.99,100.1,99.93,100.08,86100.0
2010-10-01 11:45:00,100.08,100.45,100.05,100.32,148600.0,100.08,100.45,100.05,100.32,148600.0
2010-10-01 11:50:00,100.33,100.4,100.08,100.1,65000.0,100.33,100.4,100.08,100.1,65000.0
2010-10-01 11:55:00,100.1,100.1,99.84,99.91,164700.0,100.1,100.1,99.84,99.91,164700.0
2010-10-01 12:00:00,99.91,99.97,99.53,99.58,201600.0,99.91,99.97,99.53,99.58,201600.0
2010-10-01 12:05:00,99.57,99.77,99.53,99.61,112200.0,99.57,99.77,99.53,99.61,112200.0
2010-10-01 12:10:00,99.61,99.63,99.3,99.6,157700.0,99.61,99.63,99.3,99.6,157700.0
2010-10-01 12:15:00,99.59,99.75,99.35,99.5,97700.0,99.59,99.75,99.35,99.5,97700.0
2010-10-01 12:20:00,99.52,99.8,99.52,99.68,78500.0,99.52,99.8,99.52,99.68,78500.0
2010-10-01 12:25:00,99.66,99.67,99.5,99.62,58500.0,99.66,99.67,99.5,99.62,58500.0
2010-10-01 12:30:00,99.63,99.65,98.81,98.84,372900.0,99.63,99.65,98.81,98.84,372900.0
2010-10-01 12:35:00,98.84,99.07,98.68,98.97,238000.0,98.84,99.07,98.68,98.97,238000.0
2010-10-01 12:40:00,98.97,99.56,98.9,99.55,171800.0,98.97,99.56,98.9,99.55,171800.0
2010-10-01 12:45:00,99.51,99.55,99.21,99.3,90000.0,99.51,99.55,99.21,99.3,90000.0
2010-10-01 12:50:00,99.3,99.65,99.29,99.64,83700.0,99.3,99.65,99.29,99.64,83700.0
2010-10-01 12:55:00,99.64,99.64,99.44,99.61,76900.0,99.64,99.64,99.44,99.61,76900.0
2010-10-01 13:00:00,99.63,99.9,99.62,99.81,111600.0,99.63,99.9,99.62,99.81,111600.0
2010-10-01 13:05:00,99.8,99.98,99.79,99.93,69500.0,99.8,99.98,99.79,99.93,69500.0
2010-10-01 13:10:00,99.93,100.04,99.9,100.0,142000.0,99.93,100.04,99.9,100.0,142000.0
2010-10-01 13:15:00,100.0,100.14,99.75,99.77,187000.0,100.0,100.14,99.75,99.77,187000.0
2010-10-01 13:20:00,99.76,99.78,99.55,99.7,126500.0,99.76,99.78,99.55,99.7,126500.0
2010-10-01 13:25:00,99.67,99.72,99.47,99.59,85200.0,99.67,99.72,99.47,99.59,85200.0
2010-10-01 13:30:00,99.6,99.69,99.29,99.43,99500.0,99.6,99.69,99.29,99.43,99500.0
2010-10-01 13:35:00,99.43,99.45,99.2,99.23,54400.0,99.43,99.45,99.2,99.23,54400.0
2010-10-01 13:40:00,99.21,99.22,99.01,99.22,91100.0,99.21,99.22,99.01,99.22,91100.0
2010-10-01 13:45:00,99.23,99.46,99.08,99.45,76800.0,99.23,99.46,99.08,99.45,76800.0
2010-10-01 13:50:00,99.45,99.72,99.44,99.7,85300.0,99.45,99.72,99.44,99.7,85300.0
2010-10-01 13:55:00,99.7,99.71,99.48,99.63,88700.0,99.7,99.71,99.48,99.63,88700.0
2010-10-01 14:00:00,99.66,99.79,99.6,99.63,86500.0,99.66,99.79,99.6,99.63,86500.0
2010-10-01 14:05:00,99.63,99.68,99.48,99.54,81000.0,99.63,99.68,99.48,99.54,81000.0
2010-10-01 14:10:00,99.54,99.84,99.47,99.81,125000.0,99.54,99.84,99.47,99.81,125000.0
2010-10-01 14:15:00,99.8,99.88,99.65,99.75,101600.0,99.8,99.88,99.65,99.75,101600.0
2010-10-01 14:20:00,99.76,99.87,99.61,99.63,53400.0,99.76,99.87,99.61,99.63,53400.0
2010-10-01 14:25:00,99.61,99.68,99.54,99.65,72000.0,99.61,99.68,99.54,99.65,72000.0
2010-10-01 14:30:00,99.66,99.71,99.4,99.44,64700.0,99.66,99.71,99.4,99.44,64700.0
2010-10-01 14:35:00,99.41,99.62,99.37,99.51,86000.0,99.41,99.62,99.37,99.51,86000.0
2010-10-01 14:40:00,99.54,99.56,99.28,99.47,88800.0,99.54,99.56,99.28,99.47,88800.0
2010-10-01 14:45:00,99.46,99.49,99.31,99.38,59000.0,99.46,99.49,99.31,99.38,59000.0
2010-10-01 14:50:00,99.39,99.55,99.26,99.35,108200.0,99.39,99.55,99.26,99.35,108200.0
2010-10-01 14:55:00,99.33,99.52,99.3,99.32,59300.0,99.33,99.52,99.3,99.32,59300.0
2010-10-01 15:00:00,99.32,99.49,99.25,99.38,68900.0,99.32,99.49,99.25,99.38,68900.0
2010-10-01 15:05:00,99.37,99.77,99.36,99.7,107000.0,99.37,99.77,99.36,99.7,107000.0
2010-10-01 15:10:00,99.71,99.75,99.58,99.62,70000.0,99.71,99.75,99.58,99.62,70000.0
2010-10-01 15:15:00,99.68,99.85,99.62,99.68,79500.0,99.68,99.85,99.62,99.68,79500.0
2010-10-01 15:20:00,99.67,100.0,99.65,99.98,106200.0,99.67,100.0,99.65,99.98,106200.0
2010-10-01 15:25:00,99.98,99.99,99.58,99.6,97000.0,99.98,99.99,99.58,99.6,97000.0
2010-10-01 15:30:00,99.61,99.69,99.38,99.65,177400.0,99.61,99.69,99.38,99.65,177400.0
2010-10-01 15:35:00,99.65,99.67,99.45,99.47,114300.0,99.65,99.67,99.45,99.47,114300.0
2010-10-01 15:40:00,99.45,99.49,99.14,99.18,202300.0,99.45,99.49,99.14,99.18,202300.0
2010-10-01 15:45:00,99.18,99.2,99.0,99.0,230200.0,99.18,99.2,99.0,99.0,230200.0
2010-10-01 15:50:00,99.0,99.1,98.71,98.71,380600.0,99.0,99.1,98.71,98.71,380600.0
2010-10-01 15:55:00,98.71,98.88,98.7,98.76,592800.0,98.71,98.88,98.7,98.76,592800.0
2010-10-04 09:30:00,98.38,98.53,97.24,98.33,654000.0,98.38,98.53,97.24,98.33,654000.0
2010-10-04 09:35:00,98.34,98.47,97.6,98.1,297000.0,98.34,98.47,97.6,98.1,297000.0
2010-10-04 09:40:00,98.07,99.13,98.0,98.89,408300.0,98.07,99.13,98.0,98.89,408300.0
2010-10-04 09:45:00,98.97,99.38,98.44,98.72,390200.0,98.97,99.38,98.44,98.72,390200.0
2010-10-04 09:50:00,98.7,98.81,98.13,98.18,191600.0,98.7,98.81,98.13,98.18,191600.0
2010-10-04 09:55:00,98.16,98.55,98.01,98.35,204000.0,98.16,98.55,98.01,98.35,204000.0
2010-10-04 10:00:00,98.35,98.45,97.55,97.71,378700.0,98.35,98.45,97.55,97.71,378700.0
2010-10-04 10:05:00,97.69,97.96,97.55,97.65,285900.0,97.69,97.96,97.55,97.65,285900.0
2010-10-04 10:10:00,97.64,97.8,97.22,97.54,298800.0,97.64,97.8,97.22,97.54,298800.0
2010-10-04 10:15:00,97.55,97.87,97.41,97.87,205700.0,97.55,97.87,97.41,97.87,205700.0
2010-10-04 10:20:00,97.84,97.9,97.64,97.73,105900.0,97.84,97.9,97.64,97.73,105900.0
2010-10-04 10:25:00,97.73,97.75,97.35,97.56,100400.0,97.73,97.75,97.35,97.56,100400.0
2010-10-04 10:30:00,97.53,97.56,97.05,97.05,244200.0,97.53,97.56,97.05,97.05,244200.0
2010-10-04 10:35:00,97.08,97.28,97.0,97.11,332900.0,97.08,97.28,97.0,97.11,332900.0
2010-10-04 10:40:00,97.11,97.13,96.63,96.65,345100.0,97.11,97.13,96.63,96.65,345100.0
2010-10-04 10:45:00,96.65,96.75,96.5,96.65,351700.0,96.65,96.75,96.5,96.65,351700.0
2010-10-04 10:50:00,96.66,96.9,96.6,96.84,188500.0,96.66,96.9,96.6,96.84,188500.0
2010-10-04 10:55:00,96.88,97.0,96.68,96.9,132200.0,96.88,97.0,96.68,96.9,132200.0
2010-10-04 11:00:00,96.91,96.92,96.7,96.71,93800.0,96.91,96.92,96.7,96.71,93800.0
2010-10-04 11:05:00,96.71,96.99,96.7,96.89,90500.0,96.71,96.99,96.7,96.89,90500.0
2010-10-04 11:10:00,96.9,96.98,96.6,96.68,84600.0,96.9,96.98,96.6,96.68,84600.0
2010-10-04 11:15:00,96.69,96.7,96.2,96.21,250900.0,96.69,96.7,96.2,96.21,250900.0
2010-10-04 11:20:00,96.22,96.36,96.0,96.17,344200.0,96.22,96.36,96.0,96.17,344200.0
2010-10-04 11:25:00,96.15,96.41,95.8,96.41,327300.0,96.15,96.41,95.8,96.41,327300.0
2010-10-04 11:30:00,96.39,96.45,96.2,96.4,176600.0,96.39,96.45,96.2,96.4,176600.0
2010-10-04 11:35:00,96.4,96.45,96.31,96.36,64200.0,96.4,96.45,96.31,96.36,64200.0
2010-10-04 11:40:00,96.38,96.39,96.3,96.31,105400.0,96.38,96.39,96.3,96.31,105400.0
2010-10-04 11:45:00,96.31,96.4,96.3,96.34,69300.0,96.31,96.4,96.3,96.34,69300.0
2010-10-04 11:50:00,96.34,96.39,95.96,96.19,149800.0,96.34,96.39,95.96,96.19,149800.0
2010-10-04 11:55:00,96.16,96.32,95.81,95.81,115700.0,96.16,96.32,95.81,95.81,115700.0
2010-10-04 12:00:00,95.81,95.99,95.6,95.94,182500.0,95.81,95.99,95.6,95.94,182500.0
2010-10-04 12:05:00,95.91,95.93,95.6,95.73,138600.0,95.91,95.93,95.6,95.73,138600.0
2010-10-04 12:10:00,95.74,95.8,95.63,95.7,118500.0,95.74,95.8,95.63,95.7,118500.0
2010-10-04 12:15:00,95.69,95.85,95.55,95.77,141400.0,95.69,95.85,95.55,95.77,141400.0
2010-10-04 12:20:00,95.78,95.78,95.62,95.68,82600.0,95.78,95.78,95.62,95.68,82600.0
2010-10-04 12:25:00,95.67,95.76,95.4,95.41,190300.0,95.67,95.76,95.4,95.41,190300.0
2010-10-04 12:30:00,95.41,95.46,95.2,95.3,294400.0,95.41,95.46,95.2,95.3,294400.0
2010-10-04 12:35:00,95.3,95.5,95.22,95.48,142400.0,95.3,95.5,95.22,95.48,142400.0
2010-10-04 12:40:00,95.47,95.48,95.12,95.26,145100.0,95.47,95.48,95.12,95.26,145100.0
2010-10-04 12:45:00,95.22,95.58,95.22,95.56,100800.0,95.22,95.58,95.22,95.56,100800.0
2010-10-04 12:50:00,95.55,95.7,95.35,95.42,134600.0,95.55,95.7,95.35,95.42,134600.0
2010-10-04 12:55:00,95.43,95.46,95.29,95.42,67300.0,95.43,95.46,95.29,95.42,67300.0
2010-10-04 13:00:00,95.42,95.7,95.41,95.7,75600.0,95.42,95.7,95.41,95.7,75600.0
2010-10-04 13:05:00,95.68,95.85,95.62,95.67,91900.0,95.68,95.85,95.62,95.67,91900.0
2010-10-04 13:10:00,95.71,95.83,95.61,95.7,67700.0,95.71,95.83,95.61,95.7,67700.0
2010-10-04 13:15:00,95.7,95.81,95.6,95.7,57400.0,95.7,95.81,95.6,95.7,57400.0
2010-10-04 13:20:00,95.69,95.78,95.62,95.71,64000.0,95.69,95.78,95.62,95.71,64000.0
2010-10-04 13:25:00,95.71,95.98,95.66,95.97,84400.0,95.71,95.98,95.66,95.97,84400.0
2010-10-04 13:30:00,95.95,95.98,95.65,95.66,85100.0,95.95,95.98,95.65,95.66,85100.0
2010-10-04 13:35:00,95.66,95.68,95.35,95.39,99700.0,95.66,95.68,95.35,95.39,99700.0
2010-10-04 13:40:00,95.35,95.68,95.33,95.51,76500.0,95.35,95.68,95.33,95.51,76500.0
2010-10-04 13:45:00,95.5,95.75,95.39,95.73,52400.0,95.5,95.75,95.39,95.73,52400.0
2010-10-04 13:50:00,95.72,95.72,95.43,95.48,49400.0,95.72,95.72,95.43,95.48,49400.0
2010-10-04 13:55:00,95.47,95.63,95.39,95.47,88600.0,95.47,95.63,95.39,95.47,88600.0
2010-10-04 14:00:00,95.47,95.67,95.44,95.61,102800.0,95.47,95.67,95.44,95.61,102800.0
2010-10-04 14:05:00,95.6,95.78,95.59,95.68,103200.0,95.6,95.78,95.59,95.68,103200.0
2010-10-04 14:10:00,95.68,95.8,95.64,95.64,75100.0,95.68,95.8,95.64,95.64,75100.0
2010-10-04 14:15:00,95.65,95.75,95.55,95.67,68100.0,95.65,95.75,95.55,95.67,68100.0
2010-10-04 14:20:00,95.67,95.8,95.53,95.77,147200.0,95.67,95.8,95.53,95.77,147200.0
2010-10-04 14:25:00,95.76,95.92,95.63,95.82,76900.0,95.76,95.92,95.63,95.82,76900.0
2010-10-04 14:30:00,95.79,95.8,95.66,95.74,64000.0,95.79,95.8,95.66,95.74,64000.0
2010-10-04 14:35:00,95.74,95.95,95.67,95.93,115400.0,95.74,95.95,95.67,95.93,115400.0
2010-10-04 14:40:00,95.93,95.95,95.72,95.82,62500.0,95.93,95.95,95.72,95.82,62500.0
2010-10-04 14:45:00,95.81,95.96,95.75,95.96,96500.0,95.81,95.96,95.75,95.96,96500.0
2010-10-04 14:50:00,95.94,96.43,95.94,96.3,246800.0,95.94,96.43,95.94,96.3,246800.0
2010-10-04 14:55:00,96.3,96.5,96.16,96.26,155200.0,96.3,96.5,96.16,96.26,155200.0
2010-10-04 15:00:00,96.22,96.75,96.13,96.63,195300.0,96.22,96.75,96.13,96.63,195300.0
2010-10-04 15:05:00,96.62,96.68,96.31,96.31,132100.0,96.62,96.68,96.31,96.31,132100.0
2010-10-04 15:10:00,96.31,96.47,96.17,96.18,113900.0,96.31,96.47,96.17,96.18,113900.0
2010-10-04 15:15:00,96.19,96.33,96.03,96.26,124800.0,96.19,96.33,96.03,96.26,124800.0
2010-10-04 15:20:00,96.23,96.46,96.18,96.46,86200.0,96.23,96.46,96.18,96.46,86200.0
2010-10-04 15:25:00,96.45,96.49,96.27,96.28,94200.0,96.45,96.49,96.27,96.28,94200.0
2010-10-04 15:30:00,96.29,96.41,96.25,96.29,75400.0,96.29,96.41,96.25,96.29,75400.0
2010-10-04 15:35:00,96.29,96.29,96.14,96.24,110800.0,96.29,96.29,96.14,96.24,110800.0
2010-10-04 15:40:00,96.23,96.38,96.12,96.22,124400.0,96.23,96.38,96.12,96.22,124400.0
2010-10-04 15:45:00,96.2,96.3,96.1,96.11,146300.0,96.2,96.3,96.1,96.11,146300.0
2010-10-04 15:50:00,96.1,96.23,95.93,96.03,249900.0,96.1,96.23,95.93,96.03,249900.0
2010-10-04 15:55:00,96.04,96.28,96.03,96.28,322000.0,96.04,96.28,96.03,96.28,322000.0
2010-10-05 09:30:00,98.13,98.45,97.61,98.26,591900.0,98.13,98.45,97.61,98.26,591900.0
2010-10-05 09:35:00,98.29,98.35,97.87,98.02,344800.0,98.29,98.35,97.87,98.02,344800.0
2010-10-05 09:40:00,98.0,99.09,97.92,99.05,568900.0,98.0,99.09,97.92,99.05,568900.0
2010-10-05 09:45:00,99.04,99.59,99.04,99.25,478800.0,99.04,99.59,99.04,99.25,478800.0
2010-10-05 09:50:00,99.31,99.57,99.0,99.21,323400.0,99.31,99.57,99.0,99.21,323400.0
2010-10-05 09:55:00,99.2,99.5,99.11,99.49,221200.0,99.2,99.5,99.11,99.49,221200.0
2010-10-05 10:00:00,99.49,99.88,99.27,99.66,423400.0,99.49,99.88,99.27,99.66,423400.0
2010-10-05 10:05:00,99.65,100.1,99.6,99.83,509000.0,99.65,100.1,99.6,99.83,509000.0
2010-10-05 10:10:00,99.87,100.45,99.85,100.39,384400.0,99.87,100.45,99.85,100.39,384400.0
2010-10-05 10:15:00,100.39,100.66,100.16,100.49,348600.0,100.39,100.66,100.16,100.49,348600.0
2010-10-05 10:20:00,100.48,100.53,100.21,100.34,206500.0,100.48,100.53,100.21,100.34,206500.0
2010-10-05 10:25:00,100.37,100.75,100.34,100.65,238000.0,100.37,100.75,100.34,100.65,238000.0
2010-10-05 10:30:00,100.68,100.87,100.54,100.62,190200.0,100.68,100.87,100.54,100.62,190200.0
2010-10-05 10:35:00,100.61,100.88,100.6,100.6,136200.0,100.61,100.88,100.6,100.6,136200.0
2010-10-05 10:40:00,100.6,100.74,100.4,100.61,175400.0,100.6,100.74,100.4,100.61,175400.0
2010-10-05 10:45:00,100.64,100.68,100.35,100.43,173100.0,100.64,100.68,100.35,100.43,173100.0
2010-10-05 10:50:00,100.45,100.79,100.44,100.57,143100.0,100.45,100.79,100.44,100.57,143100.0
2010-10-05 10:55:00,100.57,100.62,100.18,100.24,103100.0,100.57,100.62,100.18,100.24,103100.0
2010-10-05 11:00:00,100.23,100.41,100.23,100.3,110200.0,100.23,100.41,100.23,100.3,110200.0
2010-10-05 11:05:00,100.34,100.5,100.29,100.46,111300.0,100.34,100.5,100.29,100.46,111300.0
2010-10-05 11:10:00,100.48,100.48,100.26,100.39,70400.0,100.48,100.48,100.26,100.39,70400.0
2010-10-05 11:15:00,100.39,100.74,100.36,100.66,152800.0,100.39,100.74,100.36,100.66,152800.0
2010-10-05 11:20:00,100.68,100.98,100.61,100.79,206400.0,100.68,100.98,100.61,100.79,206400.0
2010-10-05 11:25:00,100.79,101.32,100.79,101.16,262700.0,100.79,101.32,100.79,101.16,262700.0
2010-10-05 11:30:00,101.16,101.65,101.15,101.53,234600.0,101.16,101.65,101.15,101.53,234600.0
2010-10-05 11:35:00,101.53,101.86,101.51,101.72,206700.0,101.53,101.86,101.51,101.72,206700.0
2010-10-05 11:40:00,101.7,101.77,101.5,101.53,142600.0,101.7,101.77,101.5,101.53,142600.0
2010-10-05 11:45:00,101.59,101.93,101.5,101.91,159000.0,101.59,101.93,101.5,101.91,159000.0
2010-10-05 11:50:00,101.92,101.97,101.82,101.83,100000.0,101.92,101.97,101.82,101.83,100000.0
2010-10-05 11:55:00,101.8,101.87,101.6,101.67,77900.0,101.8,101.87,101.6,101.67,77900.0
2010-10-05 12:00:00,101.68,101.89,101.65,101.89,57800.0,101.68,101.89,101.65,101.89,57800.0
2010-10-05 12:05:00,101.9,101.97,101.69,101.75,59500.0,101.9,101.97,101.69,101.75,59500.0
2010-10-05 12:10:00,101.71,101.88,101.66,101.83,54100.0,101.71,101.88,101.66,101.83,54100.0
2010-10-05 12:15:00,101.81,101.86,101.72,101.85,61200.0,101.81,101.86,101.72,101.85,61200.0
2010-10-05 12:20:00,101.84,101.95,101.78,101.93,117100.0,101.84,101.95,101.78,101.93,117100.0
2010-10-05 12:25:00,101.93,102.25,101.85,102.21,203900.0,101.93,102.25,101.85,102.21,203900.0
2010-10-05 12:30:00,102.22,102.55,102.2,102.4,280100.0,102.22,102.55,102.2,102.4,280100.0
2010-10-05 12:35:00,102.44,102.44,102.16,102.4,130800.0,102.44,102.44,102.16,102.4,130800.0
2010-10-05 12:40:00,102.38,102.5,102.3,102.3,64100.0,102.38,102.5,102.3,102.3,64100.0
2010-10-05 12:45:00,102.3,102.35,102.22,102.29,56100.0,102.3,102.35,102.22,102.29,56100.0
2010-10-05 12:50:00,102.3,102.37,102.05,102.19,115500.0,102.3,102.37,102.05,102.19,115500.0
2010-10-05 12:55:00,102.21,102.23,102.08,102.11,53200.0,102.21,102.23,102.08,102.11,53200.0
2010-10-05 13:00:00,102.13,102.14,101.91,102.07,124800.0,102.13,102.14,101.91,102.07,124800.0
2010-10-05 13:05:00,102.09,102.26,102.08,102.2,65500.0,102.09,102.26,102.08,102.2,65500.0
2010-10-05 13:10:00,102.22,102.23,102.11,102.22,70900.0,102.22,102.23,102.11,102.22,70900.0
2010-10-05 13:15:00,102.2,102.22,101.81,101.88,92400.0,102.2,102.22,101.81,101.88,92400.0
2010-10-05 13:20:00,101.88,101.94,101.69,101.78,92000.0,101.88,101.94,101.69,101.78,92000.0
2010-10-05 13:25:00,101.77,101.82,101.67,101.76,77400.0,101.77,101.82,101.67,101.76,77400.0
2010-10-05 13:30:00,101.78,101.92,101.72,101.91,47300.0,101.78,101.92,101.72,101.91,47300.0
2010-10-05 13:35:00,101.91,102.07,101.91,101.97,66000.0,101.91,102.07,101.91,101.97,66000.0
2010-10-05 13:40:00,101.98,102.0,101.84,101.98,56700.0,101.98,102.0,101.84,101.98,56700.0
2010-10-05 13:45:00,101.98,101.98,101.79,101.83,56200.0,101.98,101.98,101.79,101.83,56200.0
2010-10-05 13:50:00,101.84,101.95,101.77,101.92,50100.0,101.84,101.95,101.77,101.92,50100.0
2010-10-05 13:55:00,101.91,102.25,101.89,102.16,114700.0,101.91,102.25,101.89,102.16,114700.0
2010-10-05 14:00:00,102.13,102.3,102.1,102.12,69000.0,102.13,102.3,102.1,102.12,69000.0
2010-10-05 14:05:00,102.13,102.15,101.88,101.93,55100.0,102.13,102.15,101.88,101.93,55100.0
2010-10-05 14:10:00,101.94,102.0,101.88,101.93,55300.0,101.94,102.0,101.88,101.93,55300.0
2010-10-05 14:15:00,101.93,102.15,101.93,102.0,62500.0,101.93,102.15,101.93,102.0,62500.0
2010-10-05 14:20:00,102.01,102.06,101.89,101.92,59900.0,102.01,102.06,101.89,101.92,59900.0
2010-10-05 14:25:00,101.91,102.2,101.85,102.2,53300.0,101.91,102.2,101.85,102.2,53300.0
2010-10-05 14:30:00,102.19,102.5,102.18,102.33,190800.0,102.19,102.5,102.18,102.33,190800.0
2010-10-05 14:35:00,102.34,102.46,102.23,102.3,85800.0,102.34,102.46,102.23,102.3,85800.0
2010-10-05 14:40:00,102.28,102.54,102.22,102.51,139200.0,102.28,102.54,102.22,102.51,139200.0
2010-10-05 14:45:00,102.53,102.76,102.47,102.62,213100.0,102.53,102.76,102.47,102.62,213100.0
2010-10-05 14:50:00,102.64,102.68,102.45,102.53,96100.0,102.64,102.68,102.45,102.53,96100.0
2010-10-05 14:55:00,102.53,102.95,102.52,102.91,258900.0,102.53,102.95,102.52,102.91,258900.0
2010-10-05 15:00:00,102.89,102.95,102.63,102.76,153800.0,102.89,102.95,102.63,102.76,153800.0
2010-10-05 15:05:00,102.75,102.8,102.63,102.64,85900.0,102.75,102.8,102.63,102.64,85900.0
2010-10-05 15:10:00,102.64,102.89,102.56,102.78,105700.0,102.64,102.89,102.56,102.78,105700.0
2010-10-05 15:15:00,102.78,102.9,102.72,102.8,80800.0,102.78,102.9,102.72,102.8,80800.0
2010-10-05 15:20:00,102.8,102.93,102.75,102.91,101400.0,102.8,102.93,102.75,102.91,101400.0
2010-10-05 15:25:00,102.89,102.91,102.71,102.84,100400.0,102.89,102.91,102.71,102.84,100400.0
2010-10-05 15:30:00,102.82,102.85,102.58,102.61,162600.0,102.82,102.85,102.58,102.61,162600.0
2010-10-05 15:35:00,102.62,102.86,102.58,102.82,143600.0,102.62,102.86,102.58,102.82,143600.0
2010-10-05 15:40:00,102.82,102.88,102.6,102.64,182100.0,102.82,102.88,102.6,102.64,182100.0
2010-10-05 15:45:00,102.64,102.7,102.33,102.4,277300.0,102.64,102.7,102.33,102.4,277300.0
2010-10-05 15:50:00,102.4,102.78,102.4,102.72,289400.0,102.4,102.78,102.4,102.72,289400.0
2010-10-05 15:55:00,102.72,102.74,102.5,102.64,392300.0,102.72,102.74,102.5,102.64,392300.0
2010-10-06 09:30:00,102.95,103.04,101.75,102.31,586900.0,102.95,103.04,101.75,102.31,586900.0
2010-10-06 09:35:00,102.32,102.48,101.91,102.04,369200.0,102.32,102.48,101.91,102.04,369200.0
2010-10-06 09:40:00,102.05,102.35,101.82,101.9,300700.0,102.05,102.35,101.82,101.9,300700.0
2010-10-06 09:45:00,101.88,101.88,100.9,101.27,459900.0,101.88,101.88,100.9,101.27,459900.0
2010-10-06 09:50:00,101.27,101.3,101.02,101.12,226400.0,101.27,101.3,101.02,101.12,226400.0
2010-10-06 09:55:00,101.1,101.25,100.65,101.16,377500.0,101.1,101.25,100.65,101.16,377500.0
2010-10-06 10:00:00,101.16,101.98,101.1,101.94,334600.0,101.16,101.98,101.1,101.94,334600.0
2010-10-06 10:05:00,101.95,102.12,101.63,101.68,343100.0,101.95,102.12,101.63,101.68,343100.0
2010-10-06 10:10:00,101.63,101.87,101.01,101.02,216400.0,101.63,101.87,101.01,101.02,216400.0
2010-10-06 10:15:00,101.02,101.22,100.67,101.14,276400.0,101.02,101.22,100.67,101.14,276400.0
2010-10-06 10:20:00,101.1,101.17,100.36,100.49,247900.0,101.1,101.17,100.36,100.49,247900.0
2010-10-06 10:25:00,100.48,100.52,99.85,100.1,534700.0,100.48,100.52,99.85,100.1,534700.0
2010-10-06 10:30:00,100.06,100.06,99.51,99.82,373800.0,100.06,100.06,99.51,99.82,373800.0
2010-10-06 10:35:00,99.8,99.84,99.01,99.14,517800.0,99.8,99.84,99.01,99.14,517800.0
2010-10-06 10:40:00,99.16,99.93,99.1,99.91,379700.0,99.16,99.93,99.1,99.91,379700.0
2010-10-06 10:45:00,99.92,99.95,99.7,99.78,158600.0,99.92,99.95,99.7,99.78,158600.0
2010-10-06 10:50:00,99.76,99.82,99.4,99.4,143800.0,99.76,99.82,99.4,99.4,143800.0
2010-10-06 10:55:00,99.41,99.79,99.38,99.73,186500.0,99.41,99.79,99.38,99.73,186500.0
2010-10-06 11:00:00,99.73,99.73,99.43,99.45,114600.0,99.73,99.73,99.43,99.45,114600.0
2010-10-06 11:05:00,99.46,99.91,99.41,99.78,159900.0,99.46,99.91,99.41,99.78,159900.0
2010-10-06 11:10:00,99.8,99.82,99.6,99.75,119400.0,99.8,99.82,99.6,99.75,119400.0
2010-10-06 11:15:00,99.72,99.73,99.51,99.58,125300.0,99.72,99.73,99.51,99.58,125300.0
2010-10-06 11:20:00,99.59,99.68,99.53,99.62,116000.0,99.59,99.68,99.53,99.62,116000.0
2010-10-06 11:25:00,99.61,99.77,99.29,99.74,227700.0,99.61,99.77,99.29,99.74,227700.0
2010-10-06 11:30:00,99.72,100.24,99.6,100.22,224400.0,99.72,100.24,99.6,100.22,224400.0
2010-10-06 11:35:00,100.24,100.5,100.2,100.39,239100.0,100.24,100.5,100.2,100.39,239100.0
2010-10-06 11:40:00,100.39,100.85,100.35,100.72,207200.0,100.39,100.85,100.35,100.72,207200.0
2010-10-06 11:45:00,100.71,100.71,100.19,100.31,164500.0,100.71,100.71,100.19,100.31,164500.0
2010-10-06 11:50:00,100.31,100.51,100.23,100.42,62700.0,100.31,100.51,100.23,100.42,62700.0
2010-10-06 11:55:00,100.5,100.57,99.9,99.95,98500.0,100.5,100.57,99.9,99.95,98500.0
2010-10-06 12:00:00,100.0,100.05,99.86,100.04,89100.0,100.0,100.05,99.86,100.04,89100.0
2010-10-06 12:05:00,100.04,100.5,100.04,100.47,107500.0,100.04,100.5,100.04,100.47,107500.0
2010-10-06 12:10:00,100.47,100.5,100.32,100.48,56900.0,100.47,100.5,100.32,100.48,56900.0
2010-10-06 12:15:00,100.47,100.56,100.19,100.23,80400.0,100.47,100.56,100.19,100.23,80400.0
2010-10-06 12:20:00,100.25,100.28,99.85,99.96,79100.0,100.25,100.28,99.85,99.96,79100.0
2010-10-06 12:25:00,99.92,99.97,99.5,99.51,123700.0,99.92,99.97,99.5,99.51,123700.0
2010-10-06 12:30:00,99.52,99.52,99.22,99.4,135400.0,99.52,99.52,99.22,99.4,135400.0
2010-10-06 12:35:00,99.38,99.69,99.38,99.45,94600.0,99.38,99.69,99.38,99.45,94600.0
2010-10-06 12:40:00,99.44,99.53,99.29,99.5,88200.0,99.44,99.53,99.29,99.5,88200.0
2010-10-06 12:45:00,99.5,99.67,99.41,99.46,106700.0,99.5,99.67,99.41,99.46,106700.0
2010-10-06 12:50:00,99.46,99.49,99.34,99.34,51100.0,99.46,99.49,99.34,99.34,51100.0
2010-10-06 12:55:00,99.35,99.41,99.14,99.23,200600.0,99.35,99.41,99.14,99.23,200600.0
2010-10-06 13:00:00,99.22,99.22,98.4,98.5,469100.0,99.22,99.22,98.4,98.5,469100.0
2010-10-06 13:05:00,98.5,98.51,98.23,98.23,186600.0,98.5,98.51,98.23,98.23,186600.0
2010-10-06 13:10:00,98.26,98.26,98.0,98.18,498200.0,98.26,98.26,98.0,98.18,498200.0
2010-10-06 13:15:00,98.2,98.62,98.18,98.31,217300.0,98.2,98.62,98.18,98.31,217300.0
2010-10-06 13:20:00,98.28,98.3,97.65,97.89,344400.0,98.28,98.3,97.65,97.89,344400.0
2010-10-06 13:25:00,97.9,97.97,97.64,97.7,284400.0,97.9,97.97,97.64,97.7,284400.0
2010-10-06 13:30:00,97.69,98.0,97.67,97.98,308900.0,97.69,98.0,97.67,97.98,308900.0
2010-10-06 13:35:00,97.98,98.39,97.95,98.36,219700.0,97.98,98.39,97.95,98.36,219700.0
2010-10-06 13:40:00,98.34,98.44,98.14,98.23,121100.0,98.34,98.44,98.14,98.23,121100.0
2010-10-06 13:45:00,98.23,98.23,97.83,97.99,183900.0,98.23,98.23,97.83,97.99,183900.0
2010-10-06 13:50:00,98.0,98.0,97.65,97.81,192500.0,98.0,98.0,97.65,97.81,192500.0
2010-10-06 13:55:00,97.81,98.66,97.71,98.49,226600.0,97.81,98.66,97.71,98.49,226600.0
2010-10-06 14:00:00,98.53,98.97,98.39,98.47,255200.0,98.53,98.97,98.39,98.47,255200.0
2010-10-06 14:05:00,98.49,98.53,98.1,98.3,154600.0,98.49,98.53,98.1,98.3,154600.0
2010-10-06 14:10:00,98.27,98.47,98.0,98.09,128000.0,98.27,98.47,98.0,98.09,128000.0
2010-10-06 14:15:00,98.11,98.28,98.01,98.22,102400.0,98.11,98.28,98.01,98.22,102400.0
2010-10-06 14:20:00,98.24,98.48,98.07,98.2,94100.0,98.24,98.48,98.07,98.2,94100.0
2010-10-06 14:25:00,98.2,98.26,97.85,98.16,187300.0,98.2,98.26,97.85,98.16,187300.0
2010-10-06 14:30:00,98.18,98.24,97.9,98.2,108000.0,98.18,98.24,97.9,98.2,108000.0
2010-10-06 14:35:00,98.2,98.45,98.07,98.38,93000.0,98.2,98.45,98.07,98.38,93000.0
2010-10-06 14:40:00,98.38,98.52,98.05,98.09,99000.0,98.38,98.52,98.05,98.09,99000.0
2010-10-06 14:45:00,98.13,98.39,98.0,98.34,90300.0,98.13,98.39,98.0,98.34,90300.0
2010-10-06 14:50:00,98.36,98.67,98.34,98.67,129600.0,98.36,98.67,98.34,98.67,129600.0
2010-10-06 14:55:00,98.65,98.96,98.47,98.85,196200.0,98.65,98.96,98.47,98.85,196200.0
2010-10-06 15:00:00,98.85,99.18,98.75,98.86,266600.0,98.85,99.18,98.75,98.86,266600.0
2010-10-06 15:05:00,98.83,98.88,98.35,98.39,221500.0,98.83,98.88,98.35,98.39,221500.0
2010-10-06 15:10:00,98.39,98.44,98.1,98.23,177500.0,98.39,98.44,98.1,98.23,177500.0
2010-10-06 15:15:00,98.23,98.29,97.92,98.02,157700.0,98.23,98.29,97.92,98.02,157700.0
2010-10-06 15:20:00,98.01,98.28,97.88,97.99,184800.0,98.01,98.28,97.88,97.99,184800.0
2010-10-06 15:25:00,98.0,98.26,97.97,98.23,172100.0,98.0,98.26,97.97,98.23,172100.0
2010-10-06 15:30:00,98.22,98.39,98.01,98.06,171600.0,98.22,98.39,98.01,98.06,171600.0
2010-10-06 15:35:00,98.07,98.36,97.95,98.34,192900.0,98.07,98.36,97.95,98.34,192900.0
2010-10-06 15:40:00,98.36,98.49,98.1,98.15,361700.0,98.36,98.49,98.1,98.15,361700.0
2010-10-06 15:45:00,98.19,98.49,98.17,98.44,305900.0,98.19,98.49,98.17,98.44,305900.0
2010-10-06 15:50:00,98.45,98.58,98.19,98.21,336900.0,98.45,98.58,98.19,98.21,336900.0
2010-10-06 15:55:00,98.22,98.39,98.16,98.39,410500.0,98.22,98.39,98.16,98.39,410500.0
2010-10-07 09:30:00,100.31,100.45,99.6,99.62,655400.0,100.31,100.45,99.6,99.62,655400.0
2010-10-07 09:35:00,99.63,99.8,99.0,99.14,457000.0,99.63,99.8,99.0,99.14,457000.0
2010-10-07 09:40:00,99.16,99.55,98.73,99.35,285600.0,99.16,99.55,98.73,99.35,285600.0
2010-10-07 09:45:00,99.34,99.48,98.11,98.37,458100.0,99.34,99.48,98.11,98.37,458100.0
2010-10-07 09:50:00,98.33,98.8,98.12,98.55,323700.0,98.33,98.8,98.12,98.55,323700.0
2010-10-07 09:55:00,98.6,98.75,98.0,98.11,273900.0,98.6,98.75,98.0,98.11,273900.0
2010-10-07 10:00:00,98.07,98.63,97.9,98.53,378300.0,98.07,98.63,97.9,98.53,378300.0
2010-10-07 10:05:00,98.52,99.0,98.46,98.75,287700.0,98.52,99.0,98.46,98.75,287700.0
2010-10-07 10:10:00,98.82,99.75,98.82,99.71,327500.0,98.82,99.75,98.82,99.71,327500.0
2010-10-07 10:15:00,99.71,99.78,99.12,99.7,186300.0,99.71,99.78,99.12,99.7,186300.0
2010-10-07 10:20:00,99.69,100.13,99.65,99.86,344200.0,99.69,100.13,99.65,99.86,344200.0
2010-10-07 10:25:00,99.86,100.09,99.72,99.95,141200.0,99.86,100.09,99.72,99.95,141200.0
2010-10-07 10:30:00,99.95,99.95,99.61,99.83,105800.0,99.95,99.95,99.61,99.83,105800.0
2010-10-07 10:35:00,99.82,99.97,99.3,99.49,122200.0,99.82,99.97,99.3,99.49,122200.0
2010-10-07 10:40:00,99.5,99.53,99.15,99.22,135300.0,99.5,99.53,99.15,99.22,135300.0
2010-10-07 10:45:00,99.27,99.73,99.21,99.67,116500.0,99.27,99.73,99.21,99.67,116500.0
2010-10-07 10:50:00,99.68,99.94,99.56,99.57,74900.0,99.68,99.94,99.56,99.57,74900.0
2010-10-07 10:55:00,99.55,99.78,99.34,99.59,56000.0,99.55,99.78,99.34,99.59,56000.0
2010-10-07 11:00:00,99.55,99.55,98.91,98.96,200800.0,99.55,99.55,98.91,98.96,200800.0
2010-10-07 11:05:00,98.94,99.04,98.77,98.83,152500.0,98.94,99.04,98.77,98.83,152500.0
2010-10-07 11:10:00,98.82,99.0,98.8,98.88,109900.0,98.82,99.0,98.8,98.88,109900.0
2010-10-07 11:15:00,98.92,99.08,98.8,98.91,125300.0,98.92,99.08,98.8,98.91,125300.0
2010-10-07 11:20:00,98.9,98.93,98.67,98.93,99100.0,98.9,98.93,98.67,98.93,99100.0
2010-10-07 11:25:00,98.85,98.93,98.6,98.68,77600.0,98.85,98.93,98.6,98.68,77600.0
2010-10-07 11:30:00,98.67,98.98,98.64,98.97,123200.0,98.67,98.98,98.64,98.97,123200.0
2010-10-07 11:35:00,98.95,99.11,98.83,98.9,83400.0,98.95,99.11,98.83,98.9,83400.0
2010-10-07 11:40:00,98.91,99.17,98.85,99.06,63200.0,98.91,99.17,98.85,99.06,63200.0
2010-10-07 11:45:00,99.1,99.1,98.49,98.6,188000.0,99.1,99.1,98.49,98.6,188000.0
2010-10-07 11:50:00,98.6,98.82,98.5,98.77,137900.0,98.6,98.82,98.5,98.77,137900.0
2010-10-07 11:55:00,98.82,98.85,98.62,98.69,55100.0,98.82,98.85,98.62,98.69,55100.0
2010-10-07 12:00:00,98.7,98.83,98.5,98.58,46500.0,98.7,98.83,98.5,98.58,46500.0
2010-10-07 12:05:00,98.56,98.85,98.45,98.77,38600.0,98.56,98.85,98.45,98.77,38600.0
2010-10-07 12:10:00,98.77,98.9,98.63,98.77,50200.0,98.77,98.9,98.63,98.77,50200.0
2010-10-07 12:15:00,98.78,98.82,98.46,98.55,58700.0,98.78,98.82,98.46,98.55,58700.0
2010-10-07 12:20:00,98.56,98.58,98.23,98.31,128200.0,98.56,98.58,98.23,98.31,128200.0
2010-10-07 12:25:00,98.3,98.49,98.15,98.23,89300.0,98.3,98.49,98.15,98.23,89300.0
2010-10-07 12:30:00,98.25,98.25,98.03,98.06,88500.0,98.25,98.25,98.03,98.06,88500.0
2010-10-07 12:35:00,98.06,98.39,98.0,98.33,113900.0,98.06,98.39,98.0,98.33,113900.0
2010-10-07 12:40:00,98.37,98.45,98.13,98.16,37500.0,98.37,98.45,98.13,98.16,37500.0
2010-10-07 12:45:00,98.19,98.23,97.9,97.98,210100.0,98.19,98.23,97.9,97.98,210100.0
2010-10-07 12:50:00,97.98,98.08,97.8,97.94,118300.0,97.98,98.08,97.8,97.94,118300.0
2010-10-07 12:55:00,97.96,98.0,97.5,97.67,239300.0,97.96,98.0,97.5,97.67,239300.0
2010-10-07 13:00:00,97.68,97.93,97.65,97.82,75400.0,97.68,97.93,97.65,97.82,75400.0
2010-10-07 13:05:00,97.83,98.23,97.8,98.18,150600.0,97.83,98.23,97.8,98.18,150600.0
2010-10-07 13:10:00,98.19,98.33,98.0,98.15,161700.0,98.19,98.33,98.0,98.15,161700.0
2010-10-07 13:15:00,98.15,98.46,98.14,98.32,77400.0,98.15,98.46,98.14,98.32,77400.0
2010-10-07 13:20:00,98.31,98.4,98.02,98.1,66800.0,98.31,98.4,98.02,98.1,66800.0
2010-10-07 13:25:00,98.12,98.2,98.02,98.03,89400.0,98.12,98.2,98.02,98.03,89400.0
2010-10-07 13:30:00,98.06,98.32,98.06,98.21,38400.0,98.06,98.32,98.06,98.21,38400.0
2010-10-07 13:35:00,98.16,98.16,97.92,98.08,118300.0,98.16,98.16,97.92,98.08,118300.0
2010-10-07 13:40:00,98.08,98.33,98.08,98.32,77400.0,98.08,98.33,98.08,98.32,77400.0
2010-10-07 13:45:00,98.31,98.31,98.0,98.1,61200.0,98.31,98.31,98.0,98.1,61200.0
2010-10-07 13:50:00,98.11,98.26,98.09,98.16,37700.0,98.11,98.26,98.09,98.16,37700.0
2010-10-07 13:55:00,98.19,98.69,98.18,98.48,141900.0,98.19,98.69,98.18,98.48,141900.0
2010-10-07 14:00:00,98.49,98.8,98.49,98.58,155100.0,98.49,98.8,98.49,98.58,155100.0
2010-10-07 14:05:00,98.56,98.67,98.4,98.41,95100.0,98.56,98.67,98.4,98.41,95100.0
2010-10-07 14:10:00,98.42,98.85,98.41,98.84,98600.0,98.42,98.85,98.41,98.84,98600.0
2010-10-07 14:15:00,98.87,99.08,98.78,98.97,131800.0,98.87,99.08,98.78,98.97,131800.0
2010-10-07 14:20:00,98.93,99.4,98.9,98.94,192300.0,98.93,99.4,98.9,98.94,192300.0
2010-10-07 14:25:00,98.94,98.97,98.7,98.79,90100.0,98.94,98.97,98.7,98.79,90100.0
2010-10-07 14:30:00,98.79,98.97,98.71,98.74,73300.0,98.79,98.97,98.71,98.74,73300.0
2010-10-07 14:35:00,98.76,98.95,98.7,98.82,47400.0,98.76,98.95,98.7,98.82,47400.0
2010-10-07 14:40:00,98.82,98.9,98.7,98.86,59300.0,98.82,98.9,98.7,98.86,59300.0
2010-10-07 14:45:00,98.85,98.89,98.62,98.74,71200.0,98.85,98.89,98.62,98.74,71200.0
2010-10-07 14:50:00,98.73,98.9,98.65,98.81,45500.0,98.73,98.9,98.65,98.81,45500.0
2010-10-07 14:55:00,98.79,98.85,98.7,98.81,57900.0,98.79,98.85,98.7,98.81,57900.0
2010-10-07 15:00:00,98.81,98.82,98.51,98.71,79300.0,98.81,98.82,98.51,98.71,79300.0
2010-10-07 15:05:00,98.69,98.74,98.55,98.59,51300.0,98.69,98.74,98.55,98.59,51300.0
2010-10-07 15:10:00,98.62,98.72,98.57,98.72,45000.0,98.62,98.72,98.57,98.72,45000.0
2010-10-07 15:15:00,98.72,98.81,98.65,98.72,72200.0,98.72,98.81,98.65,98.72,72200.0
2010-10-07 15:20:00,98.72,98.84,98.68,98.84,61000.0,98.72,98.84,98.68,98.84,61000.0
2010-10-07 15:25:00,98.84,98.85,98.62,98.68,102000.0,98.84,98.85,98.62,98.68,102000.0
2010-10-07 15:30:00,98.67,98.75,98.54,98.67,63900.0,98.67,98.75,98.54,98.67,63900.0
2010-10-07 15:35:00,98.67,98.8,98.67,98.79,60600.0,98.67,98.8,98.67,98.79,60600.0
2010-10-07 15:40:00,98.79,98.83,98.62,98.76,103600.0,98.79,98.83,98.62,98.76,103600.0
2010-10-07 15:45:00,98.76,98.8,98.61,98.63,139600.0,98.76,98.8,98.61,98.63,139600.0
2010-10-07 15:50:00,98.63,98.65,98.4,98.4,196400.0,98.63,98.65,98.4,98.4,196400.0
2010-10-07 15:55:00,98.4,98.46,98.25,98.41,277100.0,98.4,98.46,98.25,98.41,277100.0
2010-10-08 09:30:00,99.25,99.4,98.5,98.58,331900.0,99.25,99.4,98.5,98.58,331900.0
2010-10-08 09:35:00,98.62,98.89,97.66,97.92,423400.0,98.62,98.89,97.66,97.92,423400.0
2010-10-08 09:40:00,97.92,98.05,96.97,96.98,563800.0,97.92,98.05,96.97,96.98,563800.0
2010-10-08 09:45:00,97.03,97.32,96.68,97.06,388200.0,97.03,97.32,96.68,97.06,388200.0
2010-10-08 09:50:00,97.06,97.97,97.01,97.6,265400.0,97.06,97.97,97.01,97.6,265400.0
2010-10-08 09:55:00,97.59,98.0,97.5,97.9,162700.0,97.59,98.0,97.5,97.9,162700.0
2010-10-08 10:00:00,97.89,98.08,97.49,97.67,188000.0,97.89,98.08,97.49,97.67,188000.0
2010-10-08 10:05:00,97.67,97.84,97.1,97.1,146200.0,97.67,97.84,97.1,97.1,146200.0
2010-10-08 10:10:00,97.12,97.36,96.9,97.08,205300.0,97.12,97.36,96.9,97.08,205300.0
2010-10-08 10:15:00,97.09,97.22,96.78,96.83,145600.0,97.09,97.22,96.78,96.83,145600.0
2010-10-08 10:20:00,96.82,97.07,96.73,96.85,154100.0,96.82,97.07,96.73,96.85,154100.0
2010-10-08 10:25:00,96.8,96.84,96.25,96.5,320000.0,96.8,96.84,96.25,96.5,320000.0
2010-10-08 10:30:00,96.55,96.65,96.17,96.52,289500.0,96.55,96.65,96.17,96.52,289500.0
2010-10-08 10:35:00,96.52,97.14,96.46,96.96,203800.0,96.52,97.14,96.46,96.96,203800.0
2010-10-08 10:40:00,96.96,97.38,96.81,97.31,149600.0,96.96,97.38,96.81,97.31,149600.0
2010-10-08 10:45:00,97.34,97.4,96.71,96.77,192000.0,97.34,97.4,96.71,96.77,192000.0
2010-10-08 10:50:00,96.75,97.34,96.71,97.31,116900.0,96.75,97.34,96.71,97.31,116900.0
2010-10-08 10:55:00,97.33,97.83,97.15,97.62,165100.0,97.33,97.83,97.15,97.62,165100.0
2010-10-08 11:00:00,97.62,97.83,97.47,97.71,119900.0,97.62,97.83,97.47,97.71,119900.0
2010-10-08 11:05:00,97.7,98.2,97.7,97.84,185700.0,97.7,98.2,97.7,97.84,185700.0
2010-10-08 11:10:00,97.84,97.94,97.55,97.62,84300.0,97.84,97.94,97.55,97.62,84300.0
2010-10-08 11:15:00,97.58,98.1,97.55,97.93,126300.0,97.58,98.1,97.55,97.93,126300.0
2010-10-08 11:20:00,98.01,98.25,97.95,98.18,165400.0,98.01,98.25,97.95,98.18,165400.0
2010-10-08 11:25:00,98.15,98.25,97.82,97.87,130000.0,98.15,98.25,97.82,97.87,130000.0
2010-10-08 11:30:00,97.88,98.3,97.84,98.13,183700.0,97.88,98.3,97.84,98.13,183700.0
2010-10-08 11:35:00,98.15,98.3,98.06,98.22,145100.0,98.15,98.3,98.06,98.22,145100.0
2010-10-08 11:40:00,98.22,98.76,98.18,98.67,365800.0,98.22,98.76,98.18,98.67,365800.0
2010-10-08 11:45:00,98.67,98.71,98.52,98.59,73200.0,98.67,98.71,98.52,98.59,73200.0
2010-10-08 11:50:00,98.55,98.7,98.38,98.46,110300.0,98.55,98.7,98.38,98.46,110300.0
2010-10-08 11:55:00,98.51,98.6,98.2,98.31,100000.0,98.51,98.6,98.2,98.31,100000.0
2010-10-08 12:00:00,98.31,98.44,98.18,98.34,124300.0,98.31,98.44,98.18,98.34,124300.0
2010-10-08 12:05:00,98.3,98.82,98.21,98.68,142700.0,98.3,98.82,98.21,98.68,142700.0
2010-10-08 12:10:00,98.68,98.8,98.53,98.6,47900.0,98.68,98.8,98.53,98.6,47900.0
2010-10-08 12:15:00,98.6,98.66,98.49,98.62,48000.0,98.6,98.66,98.49,98.62,48000.0
2010-10-08 12:20:00,98.57,98.6,98.46,98.46,42300.0,98.57,98.6,98.46,98.46,42300.0
2010-10-08 12:25:00,98.47,98.65,98.47,98.58,35900.0,98.47,98.65,98.47,98.58,35900.0
2010-10-08 12:30:00,98.56,98.64,98.5,98.53,57000.0,98.56,98.64,98.5,98.53,57000.0
2010-10-08 12:35:00,98.53,98.8,98.48,98.76,77600.0,98.53,98.8,98.48,98.76,77600.0
2010-10-08 12:40:00,98.72,99.39,98.66,99.37,201300.0,98.72,99.39,98.66,99.37,201300.0
2010-10-08 12:45:00,99.38,99.54,99.21,99.32,208300.0,99.38,99.54,99.21,99.32,208300.0
2010-10-08 12:50:00,99.32,99.43,99.07,99.07,103500.0,99.32,99.43,99.07,99.07,103500.0
2010-10-08 12:55:00,99.07,99.35,99.07,99.22,97600.0,99.07,99.35,99.07,99.22,97600.0
2010-10-08 13:00:00,99.24,99.33,99.19,99.19,35400.0,99.24,99.33,99.19,99.19,35400.0
2010-10-08 13:05:00,99.2,99.25,99.12,99.19,41400.0,99.2,99.25,99.12,99.19,41400.0
2010-10-08 13:10:00,99.19,99.5,99.16,99.5,85500.0,99.19,99.5,99.16,99.5,85500.0
2010-10-08 13:15:00,99.49,99.53,99.27,99.27,46500.0,99.49,99.53,99.27,99.27,46500.0
2010-10-08 13:20:00,99.29,99.31,98.94,98.98,86400.0,99.29,99.31,98.94,98.98,86400.0
2010-10-08 13:25:00,98.97,99.12,98.9,99.07,43200.0,98.97,99.12,98.9,99.07,43200.0
2010-10-08 13:30:00,99.07,99.1,98.89,98.91,67200.0,99.07,99.1,98.89,98.91,67200.0
2010-10-08 13:35:00,98.9,99.0,98.82,98.95,52200.0,98.9,99.0,98.82,98.95,52200.0
2010-10-08 13:40:00,98.9,98.95,98.64,98.7,63000.0,98.9,98.95,98.64,98.7,63000.0
2010-10-08 13:45:00,98.72,98.79,98.53,98.75,72100.0,98.72,98.79,98.53,98.75,72100.0
2010-10-08 13:50:00,98.75,98.98,98.75,98.87,50500.0,98.75,98.98,98.75,98.87,50500.0
2010-10-08 13:55:00,98.86,98.89,98.52,98.85,66500.0,98.86,98.89,98.52,98.85,66500.0
2010-10-08 14:00:00,98.85,98.87,98.31,98.5,119600.0,98.85,98.87,98.31,98.5,119600.0
2010-10-08 14:05:00,98.45,98.58,98.37,98.43,71000.0,98.45,98.58,98.37,98.43,71000.0
2010-10-08 14:10:00,98.43,98.5,98.28,98.42,51500.0,98.43,98.5,98.28,98.42,51500.0
2010-10-08 14:15:00,98.43,98.53,98.3,98.44,48400.0,98.43,98.53,98.3,98.44,48400.0
2010-10-08 14:20:00,98.42,98.88,98.42,98.87,76700.0,98.42,98.88,98.42,98.87,76700.0
2010-10-08 14:25:00,98.87,98.87,98.61,98.73,47700.0,98.87,98.87,98.61,98.73,47700.0
2010-10-08 14:30:00,98.73,98.77,98.5,98.54,55300.0,98.73,98.77,98.5,98.54,55300.0
2010-10-08 14:35:00,98.54,98.75,98.54,98.75,24700.0,98.54,98.75,98.54,98.75,24700.0
2010-10-08 14:40:00,98.74,98.88,98.71,98.87,55500.0,98.74,98.88,98.71,98.87,55500.0
2010-10-08 14:45:00,98.87,98.87,98.49,98.49,94800.0,98.87,98.87,98.49,98.49,94800.0
2010-10-08 14:50:00,98.5,98.52,98.33,98.45,169100.0,98.5,98.52,98.33,98.45,169100.0
2010-10-08 14:55:00,98.45,98.57,98.42,98.53,75000.0,98.45,98.57,98.42,98.53,75000.0
2010-10-08 15:00:00,98.49,98.53,98.42,98.49,71500.0,98.49,98.53,98.42,98.49,71500.0
2010-10-08 15:05:00,98.5,98.65,98.38,98.65,117600.0,98.5,98.65,98.38,98.65,117600.0
2010-10-08 15:10:00,98.63,98.64,98.49,98.56,64900.0,98.63,98.64,98.49,98.56,64900.0
2010-10-08 15:15:00,98.55,98.64,98.51,98.62,53500.0,98.55,98.64,98.51,98.62,53500.0
2010-10-08 15:20:00,98.6,98.6,98.4,98.5,99500.0,98.6,98.6,98.4,98.5,99500.0
2010-10-08 15:25:00,98.5,98.56,98.42,98.48,77600.0,98.5,98.56,98.42,98.48,77600.0
2010-10-08 15:30:00,98.47,99.0,98.47,98.96,204000.0,98.47,99.0,98.47,98.96,204000.0
2010-10-08 15:35:00,98.97,99.0,98.71,98.72,145600.0,98.97,99.0,98.71,98.72,145600.0
2010-10-08 15:40:00,98.72,98.8,98.6,98.64,130400.0,98.72,98.8,98.6,98.64,130400.0
2010-10-08 15:45:00,98.65,98.66,98.35,98.55,234400.0,98.65,98.66,98.35,98.55,234400.0
2010-10-08 15:50:00,98.55,98.76,98.55,98.63,234100.0,98.55,98.76,98.55,98.63,234100.0
2010-10-08 15:55:00,98.62,98.65,98.5,98.62,401700.0,98.62,98.65,98.5,98.62,401700.0
2010-10-11 09:30:00,99.26,100.84,99.11,100.76,502300.0,99.26,100.84,99.11,100.76,502300.0
2010-10-11 09:35:00,100.76,101.18,100.23,100.92,572900.0,100.76,101.18,100.23,100.92,572900.0
2010-10-11 09:40:00,100.92,101.39,100.91,101.21,379600.0,100.92,101.39,100.91,101.21,379600.0
2010-10-11 09:45:00,101.2,101.29,100.52,100.55,268900.0,101.2,101.29,100.52,100.55,268900.0
2010-10-11 09:50:00,100.54,100.7,100.04,100.67,383000.0,100.54,100.7,100.04,100.67,383000.0
2010-10-11 09:55:00,100.66,100.82,100.3,100.46,172500.0,100.66,100.82,100.3,100.46,172500.0
2010-10-11 10:00:00,100.46,101.12,100.42,100.81,265900.0,100.46,101.12,100.42,100.81,265900.0
2010-10-11 10:05:00,100.79,101.48,100.78,101.07,285800.0,100.79,101.48,100.78,101.07,285800.0
2010-10-11 10:10:00,101.07,101.32,100.82,101.08,128800.0,101.07,101.32,100.82,101.08,128800.0
2010-10-11 10:15:00,101.09,101.43,101.04,101.26,107000.0,101.09,101.43,101.04,101.26,107000.0
2010-10-11 10:20:00,101.25,101.83,101.25,101.63,323500.0,101.25,101.83,101.25,101.63,323500.0
2010-10-11 10:25:00,101.61,101.71,101.49,101.53,145200.0,101.61,101.71,101.49,101.53,145200.0
2010-10-11 10:30:00,101.55,101.65,101.1,101.3,192400.0,101.55,101.65,101.1,101.3,192400.0
2010-10-11 10:35:00,101.3,101.38,101.16,101.3,85600.0,101.3,101.38,101.16,101.3,85600.0
2010-10-11 10:40:00,101.25,101.47,101.15,101.15,93600.0,101.25,101.47,101.15,101.15,93600.0
2010-10-11 10:45:00,101.16,101.33,100.9,100.99,195000.0,101.16,101.33,100.9,100.99,195000.0
2010-10-11 10:50:00,100.97,101.1,100.5,100.59,166600.0,100.97,101.1,100.5,100.59,166600.0
2010-10-11 10:55:00,100.55,100.89,100.55,100.67,114100.0,100.55,100.89,100.55,100.67,114100.0
2010-10-11 11:00:00,100.68,100.93,100.64,100.7,85600.0,100.68,100.93,100.64,100.7,85600.0
2010-10-11 11:05:00,100.71,100.75,100.26,100.58,154300.0,100.71,100.75,100.26,100.58,154300.0
2010-10-11 11:10:00,100.57,100.9,100.57,100.75,109600.0,100.57,100.9,100.57,100.75,109600.0
2010-10-11 11:15:00,100.73,100.85,100.65,100.73,56900.0,100.73,100.85,100.65,100.73,56900.0
2010-10-11 11:20:00,100.72,100.95,100.71,100.86,53700.0,100.72,100.95,100.71,100.86,53700.0
2010-10-11 11:25:00,100.86,100.91,100.8,100.85,38800.0,100.86,100.91,100.8,100.85,38800.0
2010-10-11 11:30:00,100.85,100.92,100.79,100.86,35900.0,100.85,100.92,100.79,100.86,35900.0
2010-10-11 11:35:00,100.86,100.96,100.77,100.88,82000.0,100.86,100.96,100.77,100.88,82000.0
2010-10-11 11:40:00,100.85,100.95,100.83,100.83,55800.0,100.85,100.95,100.83,100.83,55800.0
2010-10-11 11:45:00,100.83,100.91,100.81,100.88,27300.0,100.83,100.91,100.81,100.88,27300.0
2010-10-11 11:50:00,100.85,100.92,100.83,100.88,41500.0,100.85,100.92,100.83,100.88,41500.0
2010-10-11 11:55:00,100.89,100.89,100.71,100.81,56900.0,100.89,100.89,100.71,100.81,56900.0
2010-10-11 12:00:00,100.81,100.87,100.66,100.83,42200.0,100.81,100.87,100.66,100.83,42200.0
2010-10-11 12:05:00,100.83,100.84,100.67,100.78,38700.0,100.83,100.84,100.67,100.78,38700.0
2010-10-11 12:10:00,100.81,100.83,100.73,100.83,32200.0,100.81,100.83,100.73,100.83,32200.0
2010-10-11 12:15:00,100.83,100.85,100.7,100.85,53700.0,100.83,100.85,100.7,100.85,53700.0
2010-10-11 12:20:00,100.85,100.89,100.78,100.86,32700.0,100.85,100.89,100.78,100.86,32700.0
2010-10-11 12:25:00,100.87,100.89,100.8,100.88,23000.0,100.87,100.89,100.8,100.88,23000.0
2010-10-11 12:30:00,100.86,100.9,100.82,100.9,23100.0,100.86,100.9,100.82,100.9,23100.0
2010-10-11 12:35:00,100.9,100.94,100.84,100.89,50000.0,100.9,100.94,100.84,100.89,50000.0
2010-10-11 12:40:00,100.89,100.94,100.86,100.86,44500.0,100.89,100.94,100.86,100.86,44500.0
2010-10-11 12:45:00,100.86,100.9,100.8,100.82,25900.0,100.86,100.9,100.8,100.82,25900.0
2010-10-11 12:50:00,100.82,100.85,100.66,100.74,56500.0,100.82,100.85,100.66,100.74,56500.0
2010-10-11 12:55:00,100.77,100.85,100.73,100.82,29900.0,100.77,100.85,100.73,100.82,29900.0
2010-10-11 13:00:00,100.86,100.9,100.8,100.9,24400.0,100.86,100.9,100.8,100.9,24400.0
2010-10-11 13:05:00,100.89,100.91,100.8,100.87,33100.0,100.89,100.91,100.8,100.87,33100.0
2010-10-11 13:10:00,100.87,100.91,100.82,100.89,38000.0,100.87,100.91,100.82,100.89,38000.0
2010-10-11 13:15:00,100.9,100.9,100.85,100.89,29100.0,100.9,100.9,100.85,100.89,29100.0
2010-10-11 13:20:00,100.89,100.9,100.81,100.83,47000.0,100.89,100.9,100.81,100.83,47000.0
2010-10-11 13:25:00,100.87,100.89,100.83,100.86,14400.0,100.87,100.89,100.83,100.86,14400.0
2010-10-11 13:30:00,100.85,100.89,100.8,100.85,25200.0,100.85,100.89,100.8,100.85,25200.0
2010-10-11 13:35:00,100.82,100.94,100.82,100.93,50800.0,100.82,100.94,100.82,100.93,50800.0
2010-10-11 13:40:00,100.93,100.94,100.9,100.91,20800.0,100.93,100.94,100.9,100.91,20800.0
2010-10-11 13:45:00,100.94,100.97,100.9,100.96,99700.0,100.94,100.97,100.9,100.96,99700.0
2010-10-11 13:50:00,100.96,100.96,100.88,100.93,30200.0,100.96,100.96,100.88,100.93,30200.0
2010-10-11 13:55:00,100.93,100.97,100.91,100.96,32200.0,100.93,100.97,100.91,100.96,32200.0
2010-10-11 14:00:00,100.96,100.97,100.9,100.9,34600.0,100.96,100.97,100.9,100.9,34600.0
2010-10-11 14:05:00,100.9,100.97,100.82,100.87,59700.0,100.9,100.97,100.82,100.87,59700.0
2010-10-11 14:10:00,100.87,100.91,100.82,100.83,51500.0,100.87,100.91,100.82,100.83,51500.0
2010-10-11 14:15:00,100.83,100.9,100.82,100.82,37900.0,100.83,100.9,100.82,100.82,37900.0
2010-10-11 14:20:00,100.82,100.85,100.75,100.8,37400.0,100.82,100.85,100.75,100.8,37400.0
2010-10-11 14:25:00,100.8,100.92,100.8,100.92,43000.0,100.8,100.92,100.8,100.92,43000.0
2010-10-11 14:30:00,100.92,100.92,100.83,100.87,22300.0,100.92,100.92,100.83,100.87,22300.0
2010-10-11 14:35:00,100.87,100.91,100.84,100.87,30500.0,100.87,100.91,100.84,100.87,30500.0
2010-10-11 14:40:00,100.87,100.94,100.82,100.82,28300.0,100.87,100.94,100.82,100.82,28300.0
2010-10-11 14:45:00,100.82,100.83,100.76,100.8,50600.0,100.82,100.83,100.76,100.8,50600.0
2010-10-11 14:50:00,100.8,100.85,100.75,100.83,28500.0,100.8,100.85,100.75,100.83,28500.0
2010-10-11 14:55:00,100.83,100.83,100.61,100.64,130900.0,100.83,100.83,100.61,100.64,130900.0
2010-10-11 15:00:00,100.66,100.68,100.5,100.57,73800.0,100.66,100.68,100.5,100.57,73800.0
2010-10-11 15:05:00,100.61,100.79,100.5,100.57,61900.0,100.61,100.79,100.5,100.57,61900.0
2010-10-11 15:10:00,100.56,100.59,100.02,100.12,230600.0,100.56,100.59,100.02,100.12,230600.0
2010-10-11 15:15:00,100.12,100.17,99.85,99.99,196400.0,100.12,100.17,99.85,99.99,196400.0
2010-10-11 15:20:00,99.95,100.05,99.72,99.91,279300.0,99.95,100.05,99.72,99.91,279300.0
2010-10-11 15:25:00,99.95,100.09,99.83,100.05,120700.0,99.95,100.09,99.83,100.05,120700.0
2010-10-11 15:30:00,100.05,100.05,99.39,99.47,216000.0,100.05,100.05,99.39,99.47,216000.0
2010-10-11 15:35:00,99.47,99.71,99.22,99.22,150100.0,99.47,99.71,99.22,99.22,150100.0
2010-10-11 15:40:00,99.23,99.39,99.01,99.31,162400.0,99.23,99.39,99.01,99.31,162400.0
2010-10-11 15:45:00,99.31,99.67,99.23,99.66,141300.0,99.31,99.67,99.23,99.66,141300.0
2010-10-11 15:50:00,99.67,99.71,99.51,99.55,108200.0,99.67,99.71,99.51,99.55,108200.0
2010-10-11 15:55:00,99.57,99.72,99.51,99.71,159100.0,99.57,99.72,99.51,99.71,159100.0
2010-10-12 09:30:00,99.35,99.44,98.26,98.51,418900.0,99.35,99.44,98.26,98.51,418900.0
2010-10-12 09:35:00,98.51,98.64,98.0,98.05,294700.0,98.51,98.64,98.0,98.05,294700.0
2010-10-12 09:40:00,98.02,98.66,98.02,98.5,265600.0,98.02,98.66,98.02,98.5,265600.0
2010-10-12 09:45:00,98.5,98.58,97.66,97.89,410400.0,98.5,98.58,97.66,97.89,410400.0
2010-10-12 09:50:00,97.88,98.22,97.61,97.99,329000.0,97.88,98.22,97.61,97.99,329000.0
2010-10-12 09:55:00,97.98,98.32,97.91,98.18,132700.0,97.98,98.32,97.91,98.18,132700.0
2010-10-12 10:00:00,98.15,98.23,97.85,98.04,198800.0,98.15,98.23,97.85,98.04,198800.0
2010-10-12 10:05:00,98.05,98.05,97.89,98.0,236700.0,98.05,98.05,97.89,98.0,236700.0
2010-10-12 10:10:00,98.0,98.45,97.99,98.44,115600.0,98.0,98.45,97.99,98.44,115600.0
2010-10-12 10:15:00,98.45,98.72,98.31,98.6,259300.0,98.45,98.72,98.31,98.6,259300.0
2010-10-12 10:20:00,98.6,98.67,98.25,98.4,174600.0,98.6,98.67,98.25,98.4,174600.0
2010-10-12 10:25:00,98.49,98.59,98.35,98.41,76300.0,98.49,98.59,98.35,98.41,76300.0
2010-10-12 10:30:00,98.45,98.8,98.45,98.59,111700.0,98.45,98.8,98.45,98.59,111700.0
2010-10-12 10:35:00,98.6,98.83,98.45,98.79,99000.0,98.6,98.83,98.45,98.79,99000.0
2010-10-12 10:40:00,98.81,99.2,98.75,99.07,181600.0,98.81,99.2,98.75,99.07,181600.0
2010-10-12 10:45:00,99.04,100.08,99.03,99.91,378000.0,99.04,100.08,99.03,99.91,378000.0
2010-10-12 10:50:00,99.92,100.15,99.75,100.07,230100.0,99.92,100.15,99.75,100.07,230100.0
2010-10-12 10:55:00,100.1,100.22,99.66,99.84,174700.0,100.1,100.22,99.66,99.84,174700.0
2010-10-12 11:00:00,99.85,99.98,99.63,99.68,124000.0,99.85,99.98,99.63,99.68,124000.0
2010-10-12 11:05:00,99.7,100.12,99.7,99.98,159800.0,99.7,100.12,99.7,99.98,159800.0
2010-10-12 11:10:00,99.96,99.97,99.71,99.77,60700.0,99.96,99.97,99.71,99.77,60700.0
2010-10-12 11:15:00,99.75,99.77,99.43,99.61,110600.0,99.75,99.77,99.43,99.61,110600.0
2010-10-12 11:20:00,99.6,99.77,99.52,99.77,60900.0,99.6,99.77,99.52,99.77,60900.0
2010-10-12 11:25:00,99.79,99.99,99.77,99.9,79900.0,99.79,99.99,99.77,99.9,79900.0
2010-10-12 11:30:00,99.89,99.93,99.79,99.81,42100.0,99.89,99.93,99.79,99.81,42100.0
2010-10-12 11:35:00,99.79,99.93,99.7,99.85,59500.0,99.79,99.93,99.7,99.85,59500.0
2010-10-12 11:40:00,99.85,99.86,99.5,99.74,56800.0,99.85,99.86,99.5,99.74,56800.0
2010-10-12 11:45:00,99.73,99.75,99.58,99.58,41600.0,99.73,99.75,99.58,99.58,41600.0
2010-10-12 11:50:00,99.59,99.82,99.54,99.68,50400.0,99.59,99.82,99.54,99.68,50400.0
2010-10-12 11:55:00,99.68,99.83,99.56,99.79,51400.0,99.68,99.83,99.56,99.79,51400.0
2010-10-12 12:00:00,99.79,99.9,99.64,99.8,51800.0,99.79,99.9,99.64,99.8,51800.0
2010-10-12 12:05:00,99.85,99.87,99.7,99.73,26700.0,99.85,99.87,99.7,99.73,26700.0
2010-10-12 12:10:00,99.73,99.73,99.55,99.63,64800.0,99.73,99.73,99.55,99.63,64800.0
2010-10-12 12:15:00,99.64,99.85,99.64,99.78,58000.0,99.64,99.85,99.64,99.78,58000.0
2010-10-12 12:20:00,99.77,99.86,99.53,99.59,89500.0,99.77,99.86,99.53,99.59,89500.0
2010-10-12 12:25:00,99.61,99.63,99.45,99.46,75900.0,99.61,99.63,99.45,99.46,75900.0
2010-10-12 12:30:00,99.46,99.64,99.27,99.61,160700.0,99.46,99.64,99.27,99.61,160700.0
2010-10-12 12:35:00,99.61,99.64,99.45,99.63,79000.0,99.61,99.64,99.45,99.63,79000.0
2010-10-12 12:40:00,99.62,99.63,99.32,99.39,71100.0,99.62,99.63,99.32,99.39,71100.0
2010-10-12 12:45:00,99.38,99.49,99.32,99.39,42100.0,99.38,99.49,99.32,99.39,42100.0
2010-10-12 12:50:00,99.37,99.52,99.32,99.52,21000.0,99.37,99.52,99.32,99.52,21000.0
2010-10-12 12:55:00,99.48,99.53,99.33,99.41,59700.0,99.48,99.53,99.33,99.41,59700.0
2010-10-12 13:00:00,99.38,99.6,99.37,99.6,41200.0,99.38,99.6,99.37,99.6,41200.0
2010-10-12 13:05:00,99.59,99.65,99.41,99.43,37900.0,99.59,99.65,99.41,99.43,37900.0
2010-10-12 13:10:00,99.42,99.47,99.37,99.38,21900.0,99.42,99.47,99.37,99.38,21900.0
2010-10-12 13:15:00,99.39,99.55,99.38,99.51,34400.0,99.39,99.55,99.38,99.51,34400.0
2010-10-12 13:20:00,99.5,99.54,99.43,99.43,23800.0,99.5,99.54,99.43,99.43,23800.0
2010-10-12 13:25:00,99.44,99.53,99.43,99.48,15500.0,99.44,99.53,99.43,99.48,15500.0
2010-10-12 13:30:00,99.47,99.58,99.35,99.4,52200.0,99.47,99.58,99.35,99.4,52200.0
2010-10-12 13:35:00,99.4,99.45,99.32,99.38,17100.0,99.4,99.45,99.32,99.38,17100.0
2010-10-12 13:40:00,99.39,99.44,99.38,99.42,19100.0,99.39,99.44,99.38,99.42,19100.0
2010-10-12 13:45:00,99.42,99.54,99.37,99.43,72800.0,99.42,99.54,99.37,99.43,72800.0
2010-10-12 13:50:00,99.39,99.44,99.36,99.38,22500.0,99.39,99.44,99.36,99.38,22500.0
2010-10-12 13:55:00,99.37,99.43,99.33,99.41,31000.0,99.37,99.43,99.33,99.41,31000.0
2010-10-12 14:00:00,99.38,99.46,99.18,99.39,135600.0,99.38,99.46,99.18,99.39,135600.0
2010-10-12 14:05:00,99.38,99.43,99.18,99.29,98600.0,99.38,99.43,99.18,99.29,98600.0
2010-10-12 14:10:00,99.27,99.49,99.18,99.33,164500.0,99.27,99.49,99.18,99.33,164500.0
2010-10-12 14:15:00,99.33,99.48,99.33,99.44,126300.0,99.33,99.48,99.33,99.44,126300.0
2010-10-12 14:20:00,99.43,99.45,99.2,99.25,135100.0,99.43,99.45,99.2,99.25,135100.0
2010-10-12 14:25:00,99.24,99.44,99.24,99.4,54700.0,99.24,99.44,99.24,99.4,54700.0
2010-10-12 14:30:00,99.4,99.43,99.09,99.26,109300.0,99.4,99.43,99.09,99.26,109300.0
2010-10-12 14:35:00,99.27,99.35,99.2,99.31,42600.0,99.27,99.35,99.2,99.31,42600.0
2010-10-12 14:40:00,99.31,99.44,99.3,99.4,77400.0,99.31,99.44,99.3,99.4,77400.0
2010-10-12 14:45:00,99.43,99.44,99.32,99.35,55700.0,99.43,99.44,99.32,99.35,55700.0
2010-10-12 14:50:00,99.35,99.41,99.34,99.4,35300.0,99.35,99.41,99.34,99.4,35300.0
2010-10-12 14:55:00,99.4,99.48,99.38,99.44,100000.0,99.4,99.48,99.38,99.44,100000.0
2010-10-12 15:00:00,99.43,99.44,99.33,99.36,71900.0,99.43,99.44,99.33,99.36,71900.0
2010-10-12 15:05:00,99.35,99.45,99.29,99.43,77300.0,99.35,99.45,99.29,99.43,77300.0
2010-10-12 15:10:00,99.43,99.6,99.41,99.44,278500.0,99.43,99.6,99.41,99.44,278500.0
2010-10-12 15:15:00,99.43,99.46,99.19,99.26,162300.0,99.43,99.46,99.19,99.26,162300.0
2010-10-12 15:20:00,99.28,99.35,99.22,99.29,104000.0,99.28,99.35,99.22,99.29,104000.0
2010-10-12 15:25:00,99.29,99.45,99.26,99.44,93900.0,99.29,99.45,99.26,99.44,93900.0
2010-10-12 15:30:00,99.42,99.48,99.36,99.47,98500.0,99.42,99.48,99.36,99.47,98500.0
2010-10-12 15:35:00,99.46,99.48,99.41,99.47,83900.0,99.46,99.48,99.41,99.47,83900.0
2010-10-12 15:40:00,99.47,99.5,99.42,99.48,94200.0,99.47,99.5,99.42,99.48,94200.0
2010-10-12 15:45:00,99.48,99.52,99.42,99.5,215000.0,99.48,99.52,99.42,99.5,215000.0
2010-10-12 15:50:00,99.51,99.52,99.4,99.44,167000.0,99.51,99.52,99.4,99.44,167000.0
2010-10-12 15:55:00,99.45,99.78,99.42,99.58,689100.0,99.45,99.78,99.42,99.58,689100.0
2010-10-13 09:30:00,101.5,101.59,100.88,101.29,413100.0,101.5,101.59,100.88,101.29,413100.0
2010-10-13 09:35:00,101.28,102.24,101.25,101.82,656800.0,101.28,102.24,101.25,101.82,656800.0
2010-10-13 09:40:00,101.82,102.12,101.5,101.97,332100.0,101.82,102.12,101.5,101.97,332100.0
2010-10-13 09:45:00,101.98,102.39,101.74,101.76,551100.0,101.98,102.39,101.74,101.76,551100.0
2010-10-13 09:50:00,101.74,101.93,101.27,101.34,450100.0,101.74,101.93,101.27,101.34,450100.0
2010-10-13 09:55:00,101.33,101.46,100.76,100.89,490000.0,101.33,101.46,100.76,100.89,490000.0
2010-10-13 10:00:00,100.89,101.75,100.88,101.54,452400.0,100.89,101.75,100.88,101.54,452400.0
2010-10-13 10:05:00,101.54,101.7,101.34,101.34,266200.0,101.54,101.7,101.34,101.34,266200.0
2010-10-13 10:10:00,101.34,101.34,100.85,101.15,205600.0,101.34,101.34,100.85,101.15,205600.0
2010-10-13 10:15:00,101.16,101.44,100.9,100.96,120400.0,101.16,101.44,100.9,100.96,120400.0
2010-10-13 10:20:00,100.95,101.16,100.81,101.07,163800.0,100.95,101.16,100.81,101.07,163800.0
2010-10-13 10:25:00,101.11,101.27,101.03,101.14,72100.0,101.11,101.27,101.03,101.14,72100.0
2010-10-13 10:30:00,101.18,101.35,101.08,101.22,85600.0,101.18,101.35,101.08,101.22,85600.0
2010-10-13 10:35:00,101.22,101.55,101.1,101.41,117300.0,101.22,101.55,101.1,101.41,117300.0
2010-10-13 10:40:00,101.41,101.43,101.14,101.21,61300.0,101.41,101.43,101.14,101.21,61300.0
2010-10-13 10:45:00,101.26,101.28,101.08,101.22,59700.0,101.26,101.28,101.08,101.22,59700.0
2010-10-13 10:50:00,101.21,101.36,101.16,101.35,155100.0,101.21,101.36,101.16,101.35,155100.0
2010-10-13 10:55:00,101.32,101.35,100.88,101.19,143400.0,101.32,101.35,100.88,101.19,143400.0
2010-10-13 11:00:00,101.18,101.4,101.08,101.36,98500.0,101.18,101.4,101.08,101.36,98500.0
2010-10-13 11:05:00,101.38,101.42,101.0,101.0,101400.0,101.38,101.42,101.0,101.0,101400.0
2010-10-13 11:10:00,101.0,101.08,100.82,101.01,142500.0,101.0,101.08,100.82,101.01,142500.0
2010-10-13 11:15:00,100.99,101.03,100.85,100.97,92300.0,100.99,101.03,100.85,100.97,92300.0
2010-10-13 11:20:00,100.97,101.3,100.97,101.11,72300.0,100.97,101.3,100.97,101.11,72300.0
2010-10-13 11:25:00,101.1,101.12,100.95,101.02,59400.0,101.1,101.12,100.95,101.02,59400.0
2010-10-13 11:30:00,101.02,101.15,100.95,101.11,84400.0,101.02,101.15,100.95,101.11,84400.0
2010-10-13 11:35:00,101.11,101.2,101.07,101.12,52900.0,101.11,101.2,101.07,101.12,52900.0
2010-10-13 11:40:00,101.14,101.14,100.95,100.98,77400.0,101.14,101.14,100.95,100.98,77400.0
2010-10-13 11:45:00,100.98,101.18,100.87,101.1,112500.0,100.98,101.18,100.87,101.1,112500.0
2010-10-13 11:50:00,101.11,101.18,101.06,101.18,37300.0,101.11,101.18,101.06,101.18,37300.0
2010-10-13 11:55:00,101.18,101.19,101.05,101.11,32100.0,101.18,101.19,101.05,101.11,32100.0
2010-10-13 12:00:00,101.11,101.32,101.11,101.26,101600.0,101.11,101.32,101.11,101.26,101600.0
2010-10-13 12:05:00,101.28,101.35,101.24,101.29,47500.0,101.28,101.35,101.24,101.29,47500.0
2010-10-13 12:10:00,101.25,101.32,101.21,101.22,36100.0,101.25,101.32,101.21,101.22,36100.0
2010-10-13 12:15:00,101.26,101.26,101.11,101.2,37100.0,101.26,101.26,101.11,101.2,37100.0
2010-10-13 12:20:00,101.24,101.3,101.17,101.26,47800.0,101.24,101.3,101.17,101.26,47800.0
2010-10-13 12:25:00,101.25,101.3,101.15,101.19,55500.0,101.25,101.3,101.15,101.19,55500.0
2010-10-13 12:30:00,101.22,101.28,101.2,101.23,28500.0,101.22,101.28,101.2,101.23,28500.0
2010-10-13 12:35:00,101.24,101.29,101.2,101.24,37300.0,101.24,101.29,101.2,101.24,37300.0
2010-10-13 12:40:00,101.25,101.27,100.91,100.96,89200.0,101.25,101.27,100.91,100.96,89200.0
2010-10-13 12:45:00,100.97,101.08,100.95,100.98,51400.0,100.97,101.08,100.95,100.98,51400.0
2010-10-13 12:50:00,100.98,101.0,100.9,100.94,40700.0,100.98,101.0,100.9,100.94,40700.0
2010-10-13 12:55:00,100.94,101.0,100.52,100.52,169600.0,100.94,101.0,100.52,100.52,169600.0
2010-10-13 13:00:00,100.53,100.6,100.25,100.34,198900.0,100.53,100.6,100.25,100.34,198900.0
2010-10-13 13:05:00,100.35,100.49,100.02,100.06,160900.0,100.35,100.49,100.02,100.06,160900.0
2010-10-13 13:10:00,100.07,100.16,99.83,100.01,246100.0,100.07,100.16,99.83,100.01,246100.0
2010-10-13 13:15:00,100.01,100.35,99.96,100.29,99400.0,100.01,100.35,99.96,100.29,99400.0
2010-10-13 13:20:00,100.28,100.45,100.12,100.3,108300.0,100.28,100.45,100.12,100.3,108300.0
2010-10-13 13:25:00,100.32,100.38,100.15,100.25,47900.0,100.32,100.38,100.15,100.25,47900.0
2010-10-13 13:30:00,100.25,100.7,100.18,100.61,108500.0,100.25,100.7,100.18,100.61,108500.0
2010-10-13 13:35:00,100.63,100.82,100.5,100.71,75500.0,100.63,100.82,100.5,100.71,75500.0
2010-10-13 13:40:00,100.7,100.8,100.55,100.6,49200.0,100.7,100.8,100.55,100.6,49200.0
2010-10-13 13:45:00,100.63,100.64,100.3,100.64,100000.0,100.63,100.64,100.3,100.64,100000.0
2010-10-13 13:50:00,100.62,100.72,100.59,100.7,31800.0,100.62,100.72,100.59,100.7,31800.0
2010-10-13 13:55:00,100.69,100.72,100.6,100.72,37200.0,100.69,100.72,100.6,100.72,37200.0
2010-10-13 14:00:00,100.72,100.8,100.61,100.61,75300.0,100.72,100.8,100.61,100.61,75300.0
2010-10-13 14:05:00,100.63,100.67,100.51,100.65,41500.0,100.63,100.67,100.51,100.65,41500.0
2010-10-13 14:10:00,100.63,100.71,100.5,100.62,83200.0,100.63,100.71,100.5,100.62,83200.0
2010-10-13 14:15:00,100.61,100.7,100.52,100.65,31000.0,100.61,100.7,100.52,100.65,31000.0
2010-10-13 14:20:00,100.67,100.79,100.43,100.47,77700.0,100.67,100.79,100.43,100.47,77700.0
2010-10-13 14:25:00,100.46,100.51,100.17,100.2,120700.0,100.46,100.51,100.17,100.2,120700.0
2010-10-13 14:30:00,100.22,100.33,100.18,100.24,97300.0,100.22,100.33,100.18,100.24,97300.0
2010-10-13 14:35:00,100.29,100.32,99.9,99.95,143300.0,100.29,100.32,99.9,99.95,143300.0
2010-10-13 14:40:00,99.9,100.03,99.75,99.78,224500.0,99.9,100.03,99.75,99.78,224500.0
2010-10-13 14:45:00,99.77,99.8,99.21,99.43,316800.0,99.77,99.8,99.21,99.43,316800.0
2010-10-13 14:50:00,99.44,99.79,99.43,99.74,119600.0,99.44,99.79,99.43,99.74,119600.0
2010-10-13 14:55:00,99.73,100.17,99.71,100.15,135800.0,99.73,100.17,99.71,100.15,135800.0
2010-10-13 15:00:00,100.16,100.22,99.55,99.68,170800.0,100.16,100.22,99.55,99.68,170800.0
2010-10-13 15:05:00,99.68,99.86,99.57,99.71,94100.0,99.68,99.86,99.57,99.71,94100.0
2010-10-13 15:10:00,99.66,99.84,99.47,99.67,99500.0,99.66,99.84,99.47,99.67,99500.0
2010-10-13 15:15:00,99.67,100.06,99.62,100.04,105100.0,99.67,100.06,99.62,100.04,105100.0
2010-10-13 15:20:00,100.04,100.18,99.95,100.04,108900.0,100.04,100.18,99.95,100.04,108900.0
2010-10-13 15:25:00,100.02,100.05,99.8,99.8,71700.0,100.02,100.05,99.8,99.8,71700.0
2010-10-13 15:30:00,99.8,100.02,99.8,99.98,79600.0,99.8,100.02,99.8,99.98,79600.0
2010-10-13 15:35:00,99.99,100.1,99.8,99.82,153700.0,99.99,100.1,99.8,99.82,153700.0
2010-10-13 15:40:00,99.82,100.11,99.75,100.1,164000.0,99.82,100.11,99.75,100.1,164000.0
2010-10-13 15:45:00,100.09,100.09,99.83,99.96,186100.0,100.09,100.09,99.83,99.96,186100.0
2010-10-13 15:50:00,99.97,100.05,99.68,99.69,206100.0,99.97,100.05,99.68,99.69,206100.0
2010-10-13 15:55:00,99.7,99.95,99.66,99.95,264100.0,99.7,99.95,99.66,99.95,264100.0
2010-10-14 09:30:00,99.92,100.06,98.79,99.24,425900.0,99.92,100.06,98.79,99.24,425900.0
2010-10-14 09:35:00,99.31,99.33,98.61,99.33,294700.0,99.31,99.33,98.61,99.33,294700.0
2010-10-14 09:40:00,99.3,99.48,99.05,99.42,155400.0,99.3,99.48,99.05,99.42,155400.0
2010-10-14 09:45:00,99.41,99.45,98.87,98.87,166700.0,99.41,99.45,98.87,98.87,166700.0
2010-10-14 09:50:00,98.91,99.09,98.71,99.01,284200.0,98.91,99.09,98.71,99.01,284200.0
2010-10-14 09:55:00,99.01,99.02,98.45,98.58,243500.0,99.01,99.02,98.45,98.58,243500.0
2010-10-14 10:00:00,98.55,98.81,98.5,98.75,196100.0,98.55,98.81,98.5,98.75,196100.0
2010-10-14 10:05:00,98.72,98.87,98.52,98.58,160400.0,98.72,98.87,98.52,98.58,160400.0
2010-10-14 10:10:00,98.56,98.58,98.26,98.28,173100.0,98.56,98.58,98.26,98.28,173100.0
2010-10-14 10:15:00,98.27,98.59,98.26,98.42,145600.0,98.27,98.59,98.26,98.42,145600.0
2010-10-14 10:20:00,98.44,98.64,98.37,98.64,149800.0,98.44,98.64,98.37,98.64,149800.0
2010-10-14 10:25:00,98.62,98.74,98.4,98.7,135300.0,98.62,98.74,98.4,98.7,135300.0
2010-10-14 10:30:00,98.7,98.82,98.67,98.73,109400.0,98.7,98.82,98.67,98.73,109400.0
2010-10-14 10:35:00,98.72,99.03,98.64,99.02,108000.0,98.72,99.03,98.64,99.02,108000.0
2010-10-14 10:40:00,99.03,99.04,98.74,98.91,100200.0,99.03,99.04,98.74,98.91,100200.0
2010-10-14 10:45:00,98.93,99.12,98.91,98.91,97500.0,98.93,99.12,98.91,98.91,97500.0
2010-10-14 10:50:00,98.92,98.92,98.63,98.76,121700.0,98.92,98.92,98.63,98.76,121700.0
2010-10-14 10:55:00,98.76,98.76,98.63,98.63,33400.0,98.76,98.76,98.63,98.63,33400.0
2010-10-14 11:00:00,98.66,98.7,98.6,98.68,94500.0,98.66,98.7,98.6,98.68,94500.0
2010-10-14 11:05:00,98.71,98.73,98.52,98.6,67500.0,98.71,98.73,98.52,98.6,67500.0
2010-10-14 11:10:00,98.6,98.7,98.53,98.69,48900.0,98.6,98.7,98.53,98.69,48900.0
2010-10-14 11:15:00,98.7,98.72,98.56,98.56,32300.0,98.7,98.72,98.56,98.56,32300.0
2010-10-14 11:20:00,98.56,98.61,98.5,98.55,73000.0,98.56,98.61,98.5,98.55,73000.0
2010-10-14 11:25:00,98.54,98.54,98.37,98.38,100000.0,98.54,98.54,98.37,98.38,100000.0
2010-10-14 11:30:00,98.4,98.45,98.25,98.25,99400.0,98.4,98.45,98.25,98.25,99400.0
2010-10-14 11:35:00,98.25,98.28,98.1,98.23,104100.0,98.25,98.28,98.1,98.23,104100.0
2010-10-14 11:40:00,98.21,98.25,98.04,98.04,118200.0,98.21,98.25,98.04,98.04,118200.0
2010-10-14 11:45:00,98.05,98.12,98.0,98.06,117900.0,98.05,98.12,98.0,98.06,117900.0
2010-10-14 11:50:00,98.08,98.25,98.03,98.25,89000.0,98.08,98.25,98.03,98.25,89000.0
2010-10-14 11:55:00,98.24,98.33,98.19,98.2,67700.0,98.24,98.33,98.19,98.2,67700.0
2010-10-14 12:00:00,98.19,98.41,98.15,98.36,51300.0,98.19,98.41,98.15,98.36,51300.0
2010-10-14 12:05:00,98.36,98.47,98.31,98.37,64200.0,98.36,98.47,98.31,98.37,64200.0
2010-10-14 12:10:00,98.4,98.54,98.35,98.4,47700.0,98.4,98.54,98.35,98.4,47700.0
2010-10-14 12:15:00,98.44,98.44,98.22,98.35,43100.0,98.44,98.44,98.22,98.35,43100.0
2010-10-14 12:20:00,98.37,98.37,98.21,98.24,42600.0,98.37,98.37,98.21,98.24,42600.0
2010-10-14 12:25:00,98.25,98.29,98.16,98.2,33000.0,98.25,98.29,98.16,98.2,33000.0
2010-10-14 12:30:00,98.2,98.27,98.05,98.22,67300.0,98.2,98.27,98.05,98.22,67300.0
2010-10-14 12:35:00,98.21,98.37,98.21,98.29,65200.0,98.21,98.37,98.21,98.29,65200.0
2010-10-14 12:40:00,98.3,98.33,98.14,98.15,31300.0,98.3,98.33,98.14,98.15,31300.0
2010-10-14 12:45:00,98.14,98.26,98.11,98.21,50400.0,98.14,98.26,98.11,98.21,50400.0
2010-10-14 12:50:00,98.21,98.42,98.2,98.4,30900.0,98.21,98.42,98.2,98.4,30900.0
2010-10-14 12:55:00,98.4,98.45,98.3,98.3,35300.0,98.4,98.45,98.3,98.3,35300.0
2010-10-14 13:00:00,98.29,98.31,98.06,98.16,83200.0,98.29,98.31,98.06,98.16,83200.0
2010-10-14 13:05:00,98.19,98.24,98.0,98.07,106300.0,98.19,98.24,98.0,98.07,106300.0
2010-10-14 13:10:00,98.05,98.3,98.05,98.28,69500.0,98.05,98.3,98.05,98.28,69500.0
2010-10-14 13:15:00,98.3,98.33,98.17,98.2,54200.0,98.3,98.33,98.17,98.2,54200.0
2010-10-14 13:20:00,98.17,98.19,98.08,98.12,37400.0,98.17,98.19,98.08,98.12,37400.0
2010-10-14 13:25:00,98.14,98.24,98.13,98.2,26200.0,98.14,98.24,98.13,98.2,26200.0
2010-10-14 13:30:00,98.23,98.27,98.16,98.2,43200.0,98.23,98.27,98.16,98.2,43200.0
2010-10-14 13:35:00,98.2,98.24,98.09,98.21,68000.0,98.2,98.24,98.09,98.21,68000.0
2010-10-14 13:40:00,98.21,98.28,98.15,98.16,51400.0,98.21,98.28,98.15,98.16,51400.0
2010-10-14 13:45:00,98.16,98.23,98.11,98.16,69700.0,98.16,98.23,98.11,98.16,69700.0
2010-10-14 13:50:00,98.16,98.19,98.03,98.1,72400.0,98.16,98.19,98.03,98.1,72400.0
2010-10-14 13:55:00,98.11,98.15,98.06,98.11,52800.0,98.11,98.15,98.06,98.11,52800.0
2010-10-14 14:00:00,98.09,98.11,97.65,97.89,339900.0,98.09,98.11,97.65,97.89,339900.0
2010-10-14 14:05:00,97.91,97.98,97.6,97.62,132500.0,97.91,97.98,97.6,97.62,132500.0
2010-10-14 14:10:00,97.63,97.83,97.63,97.8,54200.0,97.63,97.83,97.63,97.8,54200.0
2010-10-14 14:15:00,97.82,97.85,97.68,97.82,54000.0,97.82,97.85,97.68,97.82,54000.0
2010-10-14 14:20:00,97.82,97.96,97.79,97.81,55600.0,97.82,97.96,97.79,97.81,55600.0
2010-10-14 14:25:00,97.83,97.87,97.7,97.74,43500.0,97.83,97.87,97.7,97.74,43500.0
2010-10-14 14:30:00,97.75,97.79,97.62,97.7,47200.0,97.75,97.79,97.62,97.7,47200.0
2010-10-14 14:35:00,97.65,97.81,97.6,97.69,98700.0,97.65,97.81,97.6,97.69,98700.0
2010-10-14 14:40:00,97.7,97.74,97.52,97.62,130500.0,97.7,97.74,97.52,97.62,130500.0
2010-10-14 14:45:00,97.59,97.65,97.5,97.62,172200.0,97.59,97.65,97.5,97.62,172200.0
2010-10-14 14:50:00,97.6,97.74,97.6,97.64,63000.0,97.6,97.74,97.6,97.64,63000.0
2010-10-14 14:55:00,97.65,97.73,97.5,97.57,57300.0,97.65,97.73,97.5,97.57,57300.0
2010-10-14 15:00:00,97.57,97.65,97.51,97.53,74200.0,97.57,97.65,97.51,97.53,74200.0
2010-10-14 15:05:00,97.54,97.6,97.41,97.51,208200.0,97.54,97.6,97.41,97.51,208200.0
2010-10-14 15:10:00,97.52,97.76,97.47,97.63,208500.0,97.52,97.76,97.47,97.63,208500.0
2010-10-14 15:15:00,97.62,97.76,97.55,97.73,63500.0,97.62,97.76,97.55,97.73,63500.0
2010-10-14 15:20:00,97.74,97.88,97.71,97.8,120300.0,97.74,97.88,97.71,97.8,120300.0
2010-10-14 15:25:00,97.79,97.92,97.75,97.84,75300.0,97.79,97.92,97.75,97.84,75300.0
2010-10-14 15:30:00,97.83,98.11,97.82,98.07,132100.0,97.83,98.11,97.82,98.07,132100.0
2010-10-14 15:35:00,98.05,98.28,98.02,98.14,158600.0,98.05,98.28,98.02,98.14,158600.0
2010-10-14 15:40:00,98.15,98.2,98.03,98.11,82400.0,98.15,98.2,98.03,98.11,82400.0
2010-10-14 15:45:00,98.11,98.23,98.1,98.14,105800.0,98.11,98.23,98.1,98.14,105800.0
2010-10-14 15:50:00,98.14,98.23,98.05,98.15,184000.0,98.14,98.23,98.05,98.15,184000.0
2010-10-14 15:55:00,98.17,98.2,98.01,98.2,243600.0,98.17,98.2,98.01,98.2,243600.0
2010-10-15 09:30:00,101.39,101.49,100.7,100.99,1575600.0,101.39,101.49,100.7,100.99,1575600.0
2010-10-15 09:35:00,100.98,100.99,100.12,100.13,681300.0,100.98,100.99,100.12,100.13,681300.0
2010-10-15 09:40:00,100.16,100.24,99.69,99.82,569200.0,100.16,100.24,99.69,99.82,569200.0
2010-10-15 09:45:00,99.78,100.07,99.7,99.98,609100.0,99.78,100.07,99.7,99.98,609100.0
2010-10-15 09:50:00,99.97,100.04,99.56,99.63,376200.0,99.97,100.04,99.56,99.63,376200.0
2010-10-15 09:55:00,99.57,99.94,99.3,99.36,324200.0,99.57,99.94,99.3,99.36,324200.0
2010-10-15 10:00:00,99.37,99.73,98.66,98.74,436200.0,99.37,99.73,98.66,98.74,436200.0
2010-10-15 10:05:00,98.72,99.09,98.72,98.88,359500.0,98.72,99.09,98.72,98.88,359500.0
2010-10-15 10:10:00,98.9,99.39,98.87,99.25,316900.0,98.9,99.39,98.87,99.25,316900.0
2010-10-15 10:15:00,99.18,99.36,99.0,99.11,223400.0,99.18,99.36,99.0,99.11,223400.0
2010-10-15 10:20:00,99.15,99.38,99.06,99.3,175300.0,99.15,99.38,99.06,99.3,175300.0
2010-10-15 10:25:00,99.29,99.35,99.05,99.22,177500.0,99.29,99.35,99.05,99.22,177500.0
2010-10-15 10:30:00,99.22,99.46,99.08,99.46,176300.0,99.22,99.46,99.08,99.46,176300.0
2010-10-15 10:35:00,99.45,99.96,99.44,99.72,285400.0,99.45,99.96,99.44,99.72,285400.0
2010-10-15 10:40:00,99.72,99.8,99.6,99.72,83800.0,99.72,99.8,99.6,99.72,83800.0
2010-10-15 10:45:00,99.73,99.8,99.54,99.57,94800.0,99.73,99.8,99.54,99.57,94800.0
2010-10-15 10:50:00,99.61,99.8,99.43,99.77,109200.0,99.61,99.8,99.43,99.77,109200.0
2010-10-15 10:55:00,99.77,99.8,99.6,99.77,112400.0,99.77,99.8,99.6,99.77,112400.0
2010-10-15 11:00:00,99.76,99.98,99.73,99.87,133700.0,99.76,99.98,99.73,99.87,133700.0
2010-10-15 11:05:00,99.88,100.04,99.85,100.03,206300.0,99.88,100.04,99.85,100.03,206300.0
2010-10-15 11:10:00,100.02,100.07,99.93,99.99,149400.0,100.02,100.07,99.93,99.99,149400.0
2010-10-15 11:15:00,99.96,100.07,99.82,99.94,137800.0,99.96,100.07,99.82,99.94,137800.0
2010-10-15 11:20:00,99.91,99.97,99.63,99.76,109000.0,99.91,99.97,99.63,99.76,109000.0
2010-10-15 11:25:00,99.76,99.87,99.61,99.64,76100.0,99.76,99.87,99.61,99.64,76100.0
2010-10-15 11:30:00,99.66,99.87,99.64,99.78,82200.0,99.66,99.87,99.64,99.78,82200.0
2010-10-15 11:35:00,99.78,100.0,99.75,99.9,91400.0,99.78,100.0,99.75,99.9,91400.0
2010-10-15 11:40:00,99.92,100.1,99.87,99.99,174700.0,99.92,100.1,99.87,99.99,174700.0
2010-10-15 11:45:00,99.97,100.02,99.7,99.72,88500.0,99.97,100.02,99.7,99.72,88500.0
2010-10-15 11:50:00,99.71,99.88,99.71,99.83,73500.0,99.71,99.88,99.71,99.83,73500.0
2010-10-15 11:55:00,99.83,99.87,99.3,99.47,152500.0,99.83,99.87,99.3,99.47,152500.0
2010-10-15 12:00:00,99.47,99.67,99.35,99.43,107800.0,99.47,99.67,99.35,99.43,107800.0
2010-10-15 12:05:00,99.43,99.57,99.07,99.07,201100.0,99.43,99.57,99.07,99.07,201100.0
2010-10-15 12:10:00,99.07,99.3,98.85,99.26,231900.0,99.07,99.3,98.85,99.26,231900.0
2010-10-15 12:15:00,99.27,99.45,99.12,99.25,84100.0,99.27,99.45,99.12,99.25,84100.0
2010-10-15 12:20:00,99.25,99.3,98.9,98.98,174900.0,99.25,99.3,98.9,98.98,174900.0
2010-10-15 12:25:00,98.98,99.07,98.85,98.87,120000.0,98.98,99.07,98.85,98.87,120000.0
2010-10-15 12:30:00,98.88,98.93,98.79,98.91,117600.0,98.88,98.93,98.79,98.91,117600.0
2010-10-15 12:35:00,98.91,98.93,98.82,98.91,104500.0,98.91,98.93,98.82,98.91,104500.0
2010-10-15 12:40:00,98.9,98.94,98.85,98.88,66400.0,98.9,98.94,98.85,98.88,66400.0
2010-10-15 12:45:00,98.9,98.93,98.83,98.89,75900.0,98.9,98.93,98.83,98.89,75900.0
2010-10-15 12:50:00,98.9,98.9,98.55,98.59,273800.0,98.9,98.9,98.55,98.59,273800.0
2010-10-15 12:55:00,98.6,98.92,98.56,98.83,199400.0,98.6,98.92,98.56,98.83,199400.0
2010-10-15 13:00:00,98.84,98.92,98.7,98.73,80700.0,98.84,98.92,98.7,98.73,80700.0
2010-10-15 13:05:00,98.71,98.92,98.7,98.91,76300.0,98.71,98.92,98.7,98.91,76300.0
2010-10-15 13:10:00,98.9,98.93,98.72,98.86,60400.0,98.9,98.93,98.72,98.86,60400.0
2010-10-15 13:15:00,98.86,98.93,98.81,98.83,35300.0,98.86,98.93,98.81,98.83,35300.0
2010-10-15 13:20:00,98.83,98.91,98.81,98.88,79700.0,98.83,98.91,98.81,98.88,79700.0
2010-10-15 13:25:00,98.9,98.93,98.85,98.89,41400.0,98.9,98.93,98.85,98.89,41400.0
2010-10-15 13:30:00,98.9,98.93,98.8,98.84,50800.0,98.9,98.93,98.8,98.84,50800.0
2010-10-15 13:35:00,98.85,98.9,98.8,98.81,57000.0,98.85,98.9,98.8,98.81,57000.0
2010-10-15 13:40:00,98.8,98.89,98.8,98.82,86700.0,98.8,98.89,98.8,98.82,86700.0
2010-10-15 13:45:00,98.84,98.85,98.73,98.83,85900.0,98.84,98.85,98.73,98.83,85900.0
2010-10-15 13:50:00,98.84,98.87,98.77,98.78,101900.0,98.84,98.87,98.77,98.78,101900.0
2010-10-15 13:55:00,98.81,98.88,98.75,98.82,105000.0,98.81,98.88,98.75,98.82,105000.0
2010-10-15 14:00:00,98.82,98.86,98.73,98.84,58200.0,98.82,98.86,98.73,98.84,58200.0
2010-10-15 14:05:00,98.82,98.88,98.74,98.78,94200.0,98.82,98.88,98.74,98.78,94200.0
2010-10-15 14:10:00,98.76,98.88,98.74,98.85,75100.0,98.76,98.88,98.74,98.85,75100.0
2010-10-15 14:15:00,98.85,98.88,98.78,98.86,113700.0,98.85,98.88,98.78,98.86,113700.0
2010-10-15 14:20:00,98.86,99.2,98.83,99.13,189800.0,98.86,99.2,98.83,99.13,189800.0
2010-10-15 14:25:00,99.13,99.49,99.13,99.48,145000.0,99.13,99.49,99.13,99.48,145000.0
2010-10-15 14:30:00,99.47,99.5,99.28,99.38,91900.0,99.47,99.5,99.28,99.38,91900.0
2010-10-15 14:35:00,99.36,99.64,99.34,99.54,128500.0,99.36,99.64,99.34,99.54,128500.0
2010-10-15 14:40:00,99.56,99.61,99.45,99.48,117600.0,99.56,99.61,99.45,99.48,117600.0
2010-10-15 14:45:00,99.48,99.55,99.33,99.42,94400.0,99.48,99.55,99.33,99.42,94400.0
2010-10-15 14:50:00,99.42,99.42,99.2,99.25,76300.0,99.42,99.42,99.2,99.25,76300.0
2010-10-15 14:55:00,99.25,99.26,98.96,98.98,154300.0,99.25,99.26,98.96,98.98,154300.0
2010-10-15 15:00:00,98.99,99.02,98.86,98.86,158400.0,98.99,99.02,98.86,98.86,158400.0
2010-10-15 15:05:00,98.86,98.87,98.73,98.75,128500.0,98.86,98.87,98.73,98.75,128500.0
2010-10-15 15:10:00,98.77,98.77,98.6,98.7,132400.0,98.77,98.77,98.6,98.7,132400.0
2010-10-15 15:15:00,98.75,98.93,98.73,98.81,153000.0,98.75,98.93,98.73,98.81,153000.0
2010-10-15 15:20:00,98.83,98.92,98.75,98.91,111100.0,98.83,98.92,98.75,98.91,111100.0
2010-10-15 15:25:00,98.91,98.96,98.79,98.82,101800.0,98.91,98.96,98.79,98.82,101800.0
2010-10-15 15:30:00,98.82,98.89,98.77,98.88,129300.0,98.82,98.89,98.77,98.88,129300.0
2010-10-15 15:35:00,98.87,98.92,98.83,98.9,151400.0,98.87,98.92,98.83,98.9,151400.0
2010-10-15 15:40:00,98.9,98.92,98.66,98.67,180600.0,98.9,98.92,98.66,98.67,180600.0
2010-10-15 15:45:00,98.67,98.71,98.6,98.64,223400.0,98.67,98.71,98.6,98.64,223400.0
2010-10-15 15:50:00,98.64,98.73,98.6,98.67,259300.0,98.64,98.73,98.6,98.67,259300.0
2010-10-15 15:55:00,98.67,98.75,98.6,98.75,458400.0,98.67,98.75,98.6,98.75,458400.0
2010-10-18 09:30:00,99.0,99.44,98.95,99.2,311700.0,99.0,99.44,98.95,99.2,311700.0
2010-10-18 09:35:00,99.2,99.99,98.7,99.88,374100.0,99.2,99.99,98.7,99.88,374100.0
2010-10-18 09:40:00,99.85,100.84,99.84,100.66,592900.0,99.85,100.84,99.84,100.66,592900.0
2010-10-18 09:45:00,100.7,101.39,100.7,101.36,634500.0,100.7,101.39,100.7,101.36,634500.0
2010-10-18 09:50:00,101.33,101.72,101.01,101.46,600700.0,101.33,101.72,101.01,101.46,600700.0
2010-10-18 09:55:00,101.47,101.79,101.24,101.78,416800.0,101.47,101.79,101.24,101.78,416800.0
2010-10-18 10:00:00,101.77,101.98,101.55,101.61,601000.0,101.77,101.98,101.55,101.61,601000.0
2010-10-18 10:05:00,101.64,102.77,101.61,102.5,986400.0,101.64,102.77,101.61,102.5,986400.0
2010-10-18 10:10:00,102.52,102.93,102.5,102.58,618200.0,102.52,102.93,102.5,102.58,618200.0
2010-10-18 10:15:00,102.58,102.93,102.56,102.88,406600.0,102.58,102.93,102.56,102.88,406600.0
2010-10-18 10:20:00,102.91,102.99,102.11,102.27,504200.0,102.91,102.99,102.11,102.27,504200.0
2010-10-18 10:25:00,102.27,102.47,102.09,102.38,357800.0,102.27,102.47,102.09,102.38,357800.0
2010-10-18 10:30:00,102.38,102.6,101.82,102.1,433700.0,102.38,102.6,101.82,102.1,433700.0
2010-10-18 10:35:00,102.1,102.5,101.91,102.5,248200.0,102.1,102.5,101.91,102.5,248200.0
2010-10-18 10:40:00,102.5,102.59,102.3,102.58,190300.0,102.5,102.59,102.3,102.58,190300.0
2010-10-18 10:45:00,102.58,102.6,102.17,102.32,208500.0,102.58,102.6,102.17,102.32,208500.0
2010-10-18 10:50:00,102.32,102.67,102.17,102.31,353600.0,102.32,102.67,102.17,102.31,353600.0
2010-10-18 10:55:00,102.31,102.59,102.28,102.53,166900.0,102.31,102.59,102.28,102.53,166900.0
2010-10-18 11:00:00,102.54,102.7,102.44,102.61,199600.0,102.54,102.7,102.44,102.61,199600.0
2010-10-18 11:05:00,102.6,102.72,102.08,102.09,271000.0,102.6,102.72,102.08,102.09,271000.0
2010-10-18 11:10:00,102.16,102.16,101.81,102.07,218800.0,102.16,102.16,101.81,102.07,218800.0
2010-10-18 11:15:00,102.06,102.33,101.96,102.22,103300.0,102.06,102.33,101.96,102.22,103300.0
2010-10-18 11:20:00,102.25,102.6,102.17,102.58,161500.0,102.25,102.6,102.17,102.58,161500.0
2010-10-18 11:25:00,102.55,102.69,102.38,102.56,161600.0,102.55,102.69,102.38,102.56,161600.0
2010-10-18 11:30:00,102.55,103.35,102.49,103.08,632200.0,102.55,103.35,102.49,103.08,632200.0
2010-10-18 11:35:00,103.07,103.5,102.96,103.49,439300.0,103.07,103.5,102.96,103.49,439300.0
2010-10-18 11:40:00,103.5,103.63,103.2,103.55,279300.0,103.5,103.63,103.2,103.55,279300.0
2010-10-18 11:45:00,103.57,103.84,103.4,103.84,299300.0,103.57,103.84,103.4,103.84,299300.0
2010-10-18 11:50:00,103.84,103.97,103.63,103.74,322000.0,103.84,103.97,103.63,103.74,322000.0
2010-10-18 11:55:00,103.73,103.98,103.73,103.94,200300.0,103.73,103.98,103.73,103.94,200300.0
2010-10-18 12:00:00,103.98,104.13,103.78,104.04,297700.0,103.98,104.13,103.78,104.04,297700.0
2010-10-18 12:05:00,104.11,104.2,103.32,103.49,393700.0,104.11,104.2,103.32,103.49,393700.0
2010-10-18 12:10:00,103.49,103.77,103.36,103.73,117600.0,103.49,103.77,103.36,103.73,117600.0
2010-10-18 12:15:00,103.74,103.84,103.4,103.44,135600.0,103.74,103.84,103.4,103.44,135600.0
2010-10-18 12:20:00,103.44,103.76,103.35,103.68,85400.0,103.44,103.76,103.35,103.68,85400.0
2010-10-18 12:25:00,103.69,104.17,103.51,104.07,171900.0,103.69,104.17,103.51,104.07,171900.0
2010-10-18 12:30:00,104.07,104.25,103.84,104.16,192300.0,104.07,104.25,103.84,104.16,192300.0
2010-10-18 12:35:00,104.16,104.43,104.05,104.3,292700.0,104.16,104.43,104.05,104.3,292700.0
2010-10-18 12:40:00,104.27,104.84,104.14,104.76,296300.0,104.27,104.84,104.14,104.76,296300.0
2010-10-18 12:45:00,104.76,104.8,104.4,104.66,183400.0,104.76,104.8,104.4,104.66,183400.0
2010-10-18 12:50:00,104.67,104.89,104.4,104.57,226400.0,104.67,104.89,104.4,104.57,226400.0
2010-10-18 12:55:00,104.57,104.75,104.5,104.56,152100.0,104.57,104.75,104.5,104.56,152100.0
2010-10-18 13:00:00,104.57,104.73,104.48,104.69,119600.0,104.57,104.73,104.48,104.69,119600.0
2010-10-18 13:05:00,104.66,104.94,104.54,104.88,219000.0,104.66,104.94,104.54,104.88,219000.0
2010-10-18 13:10:00,104.89,105.31,104.86,105.2,435700.0,104.89,105.31,104.86,105.2,435700.0
2010-10-18 13:15:00,105.2,105.23,104.66,104.75,272800.0,105.2,105.23,104.66,104.75,272800.0
2010-10-18 13:20:00,104.77,105.0,104.77,104.96,146100.0,104.77,105.0,104.77,104.96,146100.0
2010-10-18 13:25:00,104.96,105.24,104.92,104.95,268000.0,104.96,105.24,104.92,104.95,268000.0
2010-10-18 13:30:00,104.97,105.12,104.81,105.04,203800.0,104.97,105.12,104.81,105.04,203800.0
2010-10-18 13:35:00,105.07,105.09,104.88,104.97,118500.0,105.07,105.09,104.88,104.97,118500.0
2010-10-18 13:40:00,104.95,105.05,104.9,104.97,101100.0,104.95,105.05,104.9,104.97,101100.0
2010-10-18 13:45:00,105.0,105.38,104.93,105.27,173800.0,105.0,105.38,104.93,105.27,173800.0
2010-10-18 13:50:00,105.28,105.28,104.9,104.99,138400.0,105.28,105.28,104.9,104.99,138400.0
2010-10-18 13:55:00,104.99,105.0,104.63,104.82,195400.0,104.99,105.0,104.63,104.82,195400.0
2010-10-18 14:00:00,104.8,105.09,104.75,104.8,194700.0,104.8,105.09,104.75,104.8,194700.0
2010-10-18 14:05:00,104.81,105.04,104.65,105.0,139400.0,104.81,105.04,104.65,105.0,139400.0
2010-10-18 14:10:00,105.02,105.2,105.0,105.03,148600.0,105.02,105.2,105.0,105.03,148600.0
2010-10-18 14:15:00,105.03,105.38,105.01,105.28,190000.0,105.03,105.38,105.01,105.28,190000.0
2010-10-18 14:20:00,105.25,105.5,105.24,105.45,325200.0,105.25,105.5,105.24,105.45,325200.0
2010-10-18 14:25:00,105.44,105.5,105.32,105.4,124900.0,105.44,105.5,105.32,105.4,124900.0
2010-10-18 14:30:00,105.42,105.45,105.25,105.39,150100.0,105.42,105.45,105.25,105.39,150100.0
2010-10-18 14:35:00,105.38,105.5,105.2,105.34,189700.0,105.38,105.5,105.2,105.34,189700.0
2010-10-18 14:40:00,105.31,105.45,105.25,105.44,125100.0,105.31,105.45,105.25,105.44,125100.0
2010-10-18 14:45:00,105.45,105.58,104.91,104.99,351300.0,105.45,105.58,104.91,104.99,351300.0
2010-10-18 14:50:00,104.99,105.05,104.06,104.08,658000.0,104.99,105.05,104.06,104.08,658000.0
2010-10-18 14:55:00,104.08,104.5,104.03,104.49,345400.0,104.08,104.5,104.03,104.49,345400.0
2010-10-18 15:00:00,104.49,105.2,104.47,104.69,519400.0,104.49,105.2,104.47,104.69,519400.0
2010-10-18 15:05:00,104.71,104.83,104.52,104.75,220500.0,104.71,104.83,104.52,104.75,220500.0
2010-10-18 15:10:00,104.72,104.78,104.63,104.7,125800.0,104.72,104.78,104.63,104.7,125800.0
2010-10-18 15:15:00,104.7,104.85,104.7,104.79,211300.0,104.7,104.85,104.7,104.79,211300.0
2010-10-18 15:20:00,104.78,104.95,104.77,104.95,239600.0,104.78,104.95,104.77,104.95,239600.0
2010-10-18 15:25:00,104.95,105.0,104.33,104.57,313900.0,104.95,105.0,104.33,104.57,313900.0
2010-10-18 15:30:00,104.57,104.57,104.26,104.28,177000.0,104.57,104.57,104.26,104.28,177000.0
2010-10-18 15:35:00,104.26,104.37,103.88,103.89,323300.0,104.26,104.37,103.88,103.89,323300.0
2010-10-18 15:40:00,103.89,104.09,103.47,103.64,450100.0,103.89,104.09,103.47,103.64,450100.0
2010-10-18 15:45:00,103.65,103.65,103.05,103.54,591000.0,103.65,103.65,103.05,103.54,591000.0
2010-10-18 15:50:00,103.55,103.73,103.26,103.39,541800.0,103.55,103.73,103.26,103.39,541800.0
2010-10-18 15:55:00,103.4,103.5,103.32,103.49,494600.0,103.4,103.5,103.32,103.49,494600.0
2010-10-19 09:30:00,102.0,102.05,100.5,100.95,746300.0,102.0,102.05,100.5,100.95,746300.0
2010-10-19 09:35:00,100.93,101.45,100.85,101.21,446800.0,100.93,101.45,100.85,101.21,446800.0
2010-10-19 09:40:00,101.2,101.32,99.52,99.72,868700.0,101.2,101.32,99.52,99.72,868700.0
2010-10-19 09:45:00,99.72,100.25,99.58,99.63,602200.0,99.72,100.25,99.58,99.63,602200.0
2010-10-19 09:50:00,99.6,99.78,99.1,99.3,767800.0,99.6,99.78,99.1,99.3,767800.0
2010-10-19 09:55:00,99.31,100.0,99.2,99.93,350400.0,99.31,100.0,99.2,99.93,350400.0
2010-10-19 10:00:00,99.85,100.6,99.71,100.36,425100.0,99.85,100.6,99.71,100.36,425100.0
2010-10-19 10:05:00,100.31,100.73,100.0,100.69,324000.0,100.31,100.73,100.0,100.69,324000.0
2010-10-19 10:10:00,100.69,100.71,100.25,100.45,234600.0,100.69,100.71,100.25,100.45,234600.0
2010-10-19 10:15:00,100.43,101.25,100.38,101.09,355200.0,100.43,101.25,100.38,101.09,355200.0
2010-10-19 10:20:00,101.1,101.21,100.58,100.89,236400.0,101.1,101.21,100.58,100.89,236400.0
2010-10-19 10:25:00,100.86,101.09,100.8,101.02,108700.0,100.86,101.09,100.8,101.02,108700.0
2010-10-19 10:30:00,101.03,101.85,101.0,101.66,337000.0,101.03,101.85,101.0,101.66,337000.0
2010-10-19 10:35:00,101.61,101.65,101.17,101.27,182800.0,101.61,101.65,101.17,101.27,182800.0
2010-10-19 10:40:00,101.31,101.47,101.11,101.14,138800.0,101.31,101.47,101.11,101.14,138800.0
2010-10-19 10:45:00,101.17,101.64,101.11,101.6,112400.0,101.17,101.64,101.11,101.6,112400.0
2010-10-19 10:50:00,101.62,101.96,101.6,101.71,177000.0,101.62,101.96,101.6,101.71,177000.0
2010-10-19 10:55:00,101.73,101.87,101.5,101.54,115600.0,101.73,101.87,101.5,101.54,115600.0
2010-10-19 11:00:00,101.52,101.69,101.33,101.69,118700.0,101.52,101.69,101.33,101.69,118700.0
2010-10-19 11:05:00,101.69,101.71,101.0,101.0,147100.0,101.69,101.71,101.0,101.0,147100.0
2010-10-19 11:10:00,101.0,101.29,100.95,101.11,133300.0,101.0,101.29,100.95,101.11,133300.0
2010-10-19 11:15:00,101.07,101.2,101.02,101.12,101600.0,101.07,101.2,101.02,101.12,101600.0
2010-10-19 11:20:00,101.13,101.18,100.84,100.87,121900.0,101.13,101.18,100.84,100.87,121900.0
2010-10-19 11:25:00,100.89,101.07,100.85,100.94,49300.0,100.89,101.07,100.85,100.94,49300.0
2010-10-19 11:30:00,100.99,101.07,100.9,100.93,54300.0,100.99,101.07,100.9,100.93,54300.0
2010-10-19 11:35:00,100.93,101.41,100.86,101.35,129900.0,100.93,101.41,100.86,101.35,129900.0
2010-10-19 11:40:00,101.4,101.53,101.37,101.44,111400.0,101.4,101.53,101.37,101.44,111400.0
2010-10-19 11:45:00,101.44,102.0,101.44,101.94,241800.0,101.44,102.0,101.44,101.94,241800.0
2010-10-19 11:50:00,101.96,101.96,101.63,101.69,100700.0,101.96,101.96,101.63,101.69,100700.0
2010-10-19 11:55:00,101.69,102.25,101.6,102.06,190600.0,101.69,102.25,101.6,102.06,190600.0
2010-10-19 12:00:00,102.1,102.38,102.05,102.11,164300.0,102.1,102.38,102.05,102.11,164300.0
2010-10-19 12:05:00,102.11,102.28,101.88,102.03,111300.0,102.11,102.28,101.88,102.03,111300.0
2010-10-19 12:10:00,102.0,102.08,101.76,102.08,69600.0,102.0,102.08,101.76,102.08,69600.0
2010-10-19 12:15:00,102.04,102.26,101.99,102.17,96300.0,102.04,102.26,101.99,102.17,96300.0
2010-10-19 12:20:00,102.2,102.8,102.2,102.67,295500.0,102.2,102.8,102.2,102.67,295500.0
2010-10-19 12:25:00,102.62,103.34,102.5,103.31,357100.0,102.62,103.34,102.5,103.31,357100.0
2010-10-19 12:30:00,103.31,103.5,102.92,102.94,325600.0,103.31,103.5,102.92,102.94,325600.0
2010-10-19 12:35:00,102.93,103.19,102.73,103.1,171500.0,102.93,103.19,102.73,103.1,171500.0
2010-10-19 12:40:00,103.09,103.25,103.01,103.1,98200.0,103.09,103.25,103.01,103.1,98200.0
2010-10-19 12:45:00,103.12,103.15,102.55,102.62,136800.0,103.12,103.15,102.55,102.62,136800.0
2010-10-19 12:50:00,102.6,102.62,102.0,102.44,182300.0,102.6,102.62,102.0,102.44,182300.0
2010-10-19 12:55:00,102.44,102.75,102.35,102.75,84900.0,102.44,102.75,102.35,102.75,84900.0
2010-10-19 13:00:00,102.75,102.75,102.47,102.54,48300.0,102.75,102.75,102.47,102.54,48300.0
2010-10-19 13:05:00,102.57,102.65,102.46,102.58,43200.0,102.57,102.65,102.46,102.58,43200.0
2010-10-19 13:10:00,102.6,102.64,102.21,102.32,120800.0,102.6,102.64,102.21,102.32,120800.0
2010-10-19 13:15:00,102.3,102.65,102.3,102.55,59900.0,102.3,102.65,102.3,102.55,59900.0
2010-10-19 13:20:00,102.58,102.73,102.41,102.46,62100.0,102.58,102.73,102.41,102.46,62100.0
2010-10-19 13:25:00,102.41,102.5,102.1,102.14,106800.0,102.41,102.5,102.1,102.14,106800.0
2010-10-19 13:30:00,102.15,102.24,102.06,102.19,90800.0,102.15,102.24,102.06,102.19,90800.0
2010-10-19 13:35:00,102.18,102.38,102.0,102.3,114900.0,102.18,102.38,102.0,102.3,114900.0
2010-10-19 13:40:00,102.33,102.39,102.21,102.27,61100.0,102.33,102.39,102.21,102.27,61100.0
2010-10-19 13:45:00,102.21,102.26,101.75,101.97,151400.0,102.21,102.26,101.75,101.97,151400.0
2010-10-19 13:50:00,101.98,101.99,101.5,101.5,141100.0,101.98,101.99,101.5,101.5,141100.0
2010-10-19 13:55:00,101.51,101.52,101.05,101.3,232400.0,101.51,101.52,101.05,101.3,232400.0
2010-10-19 14:00:00,101.29,101.29,100.0,100.04,450700.0,101.29,101.29,100.0,100.04,450700.0
2010-10-19 14:05:00,100.04,100.7,100.03,100.55,276000.0,100.04,100.7,100.03,100.55,276000.0
2010-10-19 14:10:00,100.51,100.88,100.37,100.8,195900.0,100.51,100.88,100.37,100.8,195900.0
2010-10-19 14:15:00,100.84,101.03,100.66,100.87,140500.0,100.84,101.03,100.66,100.87,140500.0
2010-10-19 14:20:00,100.85,101.03,100.56,100.56,122000.0,100.85,101.03,100.56,100.56,122000.0
2010-10-19 14:25:00,100.6,100.85,100.35,100.74,139300.0,100.6,100.85,100.35,100.74,139300.0
2010-10-19 14:30:00,100.68,101.17,100.58,101.15,148600.0,100.68,101.17,100.58,101.15,148600.0
2010-10-19 14:35:00,101.14,101.14,100.65,100.7,140700.0,101.14,101.14,100.65,100.7,140700.0
2010-10-19 14:40:00,100.69,100.74,100.53,100.56,145400.0,100.69,100.74,100.53,100.56,145400.0
2010-10-19 14:45:00,100.55,100.72,100.3,100.72,150600.0,100.55,100.72,100.3,100.72,150600.0
2010-10-19 14:50:00,100.73,100.87,100.39,100.72,121200.0,100.73,100.87,100.39,100.72,121200.0
2010-10-19 14:55:00,100.71,100.83,100.34,100.42,101100.0,100.71,100.83,100.34,100.42,101100.0
2010-10-19 15:00:00,100.35,100.6,100.22,100.49,150800.0,100.35,100.6,100.22,100.49,150800.0
2010-10-19 15:05:00,100.47,100.55,100.15,100.2,111200.0,100.47,100.55,100.15,100.2,111200.0
2010-10-19 15:10:00,100.18,100.41,100.07,100.17,130800.0,100.18,100.41,100.07,100.17,130800.0
2010-10-19 15:15:00,100.2,100.37,100.16,100.3,72500.0,100.2,100.37,100.16,100.3,72500.0
2010-10-19 15:20:00,100.32,100.44,100.19,100.22,77700.0,100.32,100.44,100.19,100.22,77700.0
2010-10-19 15:25:00,100.24,100.39,99.85,99.85,266600.0,100.24,100.39,99.85,99.85,266600.0
2010-10-19 15:30:00,99.84,100.16,99.75,100.06,246300.0,99.84,100.16,99.75,100.06,246300.0
2010-10-19 15:35:00,100.04,100.5,100.04,100.42,152400.0,100.04,100.5,100.04,100.42,152400.0
2010-10-19 15:40:00,100.4,100.65,100.38,100.49,177900.0,100.4,100.65,100.38,100.49,177900.0
2010-10-19 15:45:00,100.49,100.77,100.43,100.6,171300.0,100.49,100.77,100.43,100.6,171300.0
2010-10-19 15:50:00,100.61,100.65,100.42,100.63,202700.0,100.61,100.65,100.42,100.63,202700.0
2010-10-19 15:55:00,100.63,100.85,100.62,100.82,355000.0,100.63,100.85,100.62,100.82,355000.0
2010-10-20 09:30:00,102.0,102.13,101.59,101.82,439800.0,102.0,102.13,101.59,101.82,439800.0
2010-10-20 09:35:00,101.8,101.84,100.85,101.02,346700.0,101.8,101.84,100.85,101.02,346700.0
2010-10-20 09:40:00,101.02,101.75,101.0,101.66,224100.0,101.02,101.75,101.0,101.66,224100.0
2010-10-20 09:45:00,101.75,101.95,101.42,101.53,268600.0,101.75,101.95,101.42,101.53,268600.0
2010-10-20 09:50:00,101.53,101.89,101.3,101.38,180500.0,101.53,101.89,101.3,101.38,180500.0
2010-10-20 09:55:00,101.32,101.59,101.28,101.37,144500.0,101.32,101.59,101.28,101.37,144500.0
2010-10-20 10:00:00,101.39,101.48,101.07,101.19,191800.0,101.39,101.48,101.07,101.19,191800.0
2010-10-20 10:05:00,101.18,101.33,101.0,101.09,146700.0,101.18,101.33,101.0,101.09,146700.0
2010-10-20 10:10:00,101.0,101.15,100.22,100.56,368000.0,101.0,101.15,100.22,100.56,368000.0
2010-10-20 10:15:00,100.56,100.6,100.1,100.11,234000.0,100.56,100.6,100.1,100.11,234000.0
2010-10-20 10:20:00,100.13,100.2,99.69,100.12,366100.0,100.13,100.2,99.69,100.12,366100.0
2010-10-20 10:25:00,100.09,100.5,100.07,100.28,213500.0,100.09,100.5,100.07,100.28,213500.0
2010-10-20 10:30:00,100.3,100.78,100.3,100.47,179200.0,100.3,100.78,100.3,100.47,179200.0
2010-10-20 10:35:00,100.49,100.58,99.5,99.5,273100.0,100.49,100.58,99.5,99.5,273100.0
2010-10-20 10:40:00,99.5,99.95,99.5,99.79,230700.0,99.5,99.95,99.5,99.79,230700.0
2010-10-20 10:45:00,99.8,100.55,99.8,100.41,223000.0,99.8,100.55,99.8,100.41,223000.0
2010-10-20 10:50:00,100.45,100.51,100.2,100.32,124300.0,100.45,100.51,100.2,100.32,124300.0
2010-10-20 10:55:00,100.34,100.55,100.22,100.35,119900.0,100.34,100.55,100.22,100.35,119900.0
2010-10-20 11:00:00,100.38,100.56,100.15,100.19,120500.0,100.38,100.56,100.15,100.19,120500.0
2010-10-20 11:05:00,100.2,100.75,100.15,100.75,117600.0,100.2,100.75,100.15,100.75,117600.0
2010-10-20 11:10:00,100.73,100.9,100.56,100.86,154000.0,100.73,100.9,100.56,100.86,154000.0
2010-10-20 11:15:00,100.87,101.25,100.74,101.25,157000.0,100.87,101.25,100.74,101.25,157000.0
2010-10-20 11:20:00,101.24,101.33,101.04,101.15,113300.0,101.24,101.33,101.04,101.15,113300.0
2010-10-20 11:25:00,101.13,101.62,101.13,101.34,132300.0,101.13,101.62,101.13,101.34,132300.0
2010-10-20 11:30:00,101.33,101.55,101.3,101.37,117500.0,101.33,101.55,101.3,101.37,117500.0
2010-10-20 11:35:00,101.4,101.57,101.23,101.4,133200.0,101.4,101.57,101.23,101.4,133200.0
2010-10-20 11:40:00,101.35,101.43,101.23,101.4,80000.0,101.35,101.43,101.23,101.4,80000.0
2010-10-20 11:45:00,101.41,101.49,101.25,101.33,65900.0,101.41,101.49,101.25,101.33,65900.0
2010-10-20 11:50:00,101.32,101.36,101.11,101.32,76200.0,101.32,101.36,101.11,101.32,76200.0
2010-10-20 11:55:00,101.32,101.37,101.01,101.07,54300.0,101.32,101.37,101.01,101.07,54300.0
2010-10-20 12:00:00,101.08,101.4,101.0,101.33,85800.0,101.08,101.4,101.0,101.33,85800.0
2010-10-20 12:05:00,101.39,101.63,101.32,101.44,242000.0,101.39,101.63,101.32,101.44,242000.0
2010-10-20 12:10:00,101.45,101.46,101.27,101.39,66600.0,101.45,101.46,101.27,101.39,66600.0
2010-10-20 12:15:00,101.4,101.45,101.18,101.28,76300.0,101.4,101.45,101.18,101.28,76300.0
2010-10-20 12:20:00,101.22,101.27,101.03,101.16,73000.0,101.22,101.27,101.03,101.16,73000.0
2010-10-20 12:25:00,101.14,101.21,100.75,100.82,174400.0,101.14,101.21,100.75,100.82,174400.0
2010-10-20 12:30:00,100.78,100.93,100.64,100.86,193900.0,100.78,100.93,100.64,100.86,193900.0
2010-10-20 12:35:00,100.86,100.93,100.1,100.34,223200.0,100.86,100.93,100.1,100.34,223200.0
2010-10-20 12:40:00,100.31,100.55,100.01,100.05,164800.0,100.31,100.55,100.01,100.05,164800.0
2010-10-20 12:45:00,100.05,100.17,99.88,100.0,180600.0,100.05,100.17,99.88,100.0,180600.0
2010-10-20 12:50:00,100.0,100.45,99.99,100.21,152300.0,100.0,100.45,99.99,100.21,152300.0
2010-10-20 12:55:00,100.21,100.31,100.03,100.27,132900.0,100.21,100.31,100.03,100.27,132900.0
2010-10-20 13:00:00,100.26,100.64,100.24,100.29,183900.0,100.26,100.64,100.24,100.29,183900.0
2010-10-20 13:05:00,100.29,100.4,100.15,100.27,114900.0,100.29,100.4,100.15,100.27,114900.0
2010-10-20 13:10:00,100.28,100.3,100.09,100.25,77800.0,100.28,100.3,100.09,100.25,77800.0
2010-10-20 13:15:00,100.24,100.3,100.22,100.24,79100.0,100.24,100.3,100.22,100.24,79100.0
2010-10-20 13:20:00,100.26,100.5,100.26,100.3,133900.0,100.26,100.5,100.26,100.3,133900.0
2010-10-20 13:25:00,100.32,100.35,100.16,100.25,71800.0,100.32,100.35,100.16,100.25,71800.0
2010-10-20 13:30:00,100.25,100.35,100.02,100.03,129800.0,100.25,100.35,100.02,100.03,129800.0
2010-10-20 13:35:00,100.02,100.14,100.0,100.04,69400.0,100.02,100.14,100.0,100.04,69400.0
2010-10-20 13:40:00,100.03,100.09,100.03,100.06,66800.0,100.03,100.09,100.03,100.06,66800.0
2010-10-20 13:45:00,100.04,100.06,99.82,99.99,210200.0,100.04,100.06,99.82,99.99,210200.0
2010-10-20 13:50:00,99.97,100.08,99.95,100.05,100900.0,99.97,100.08,99.95,100.05,100900.0
2010-10-20 13:55:00,100.05,100.06,99.83,99.99,81800.0,100.05,100.06,99.83,99.99,81800.0
2010-10-20 14:00:00,100.0,100.17,99.7,99.7,285200.0,100.0,100.17,99.7,99.7,285200.0
2010-10-20 14:05:00,99.7,100.07,99.7,99.89,116500.0,99.7,100.07,99.7,99.89,116500.0
2010-10-20 14:10:00,99.89,100.08,99.89,100.03,118700.0,99.89,100.08,99.89,100.03,118700.0
2010-10-20 14:15:00,100.02,100.27,100.01,100.24,105700.0,100.02,100.27,100.01,100.24,105700.0
2010-10-20 14:20:00,100.24,100.25,100.1,100.16,70200.0,100.24,100.25,100.1,100.16,70200.0
2010-10-20 14:25:00,100.18,100.3,100.1,100.24,68000.0,100.18,100.3,100.1,100.24,68000.0
2010-10-20 14:30:00,100.24,100.26,99.89,99.95,192500.0,100.24,100.26,99.89,99.95,192500.0
2010-10-20 14:35:00,99.95,99.99,99.84,99.92,108500.0,99.95,99.99,99.84,99.92,108500.0
2010-10-20 14:40:00,99.92,100.17,99.8,100.12,130500.0,99.92,100.17,99.8,100.12,130500.0
2010-10-20 14:45:00,100.11,100.13,99.89,100.01,83100.0,100.11,100.13,99.89,100.01,83100.0
2010-10-20 14:50:00,100.0,100.25,99.91,100.2,93100.0,100.0,100.25,99.91,100.2,93100.0
2010-10-20 14:55:00,100.19,100.25,100.05,100.11,98200.0,100.19,100.25,100.05,100.11,98200.0
2010-10-20 15:00:00,100.13,100.23,100.05,100.09,57500.0,100.13,100.23,100.05,100.09,57500.0
2010-10-20 15:05:00,100.07,100.18,100.0,100.12,57600.0,100.07,100.18,100.0,100.12,57600.0
2010-10-20 15:10:00,100.11,100.14,100.01,100.08,41400.0,100.11,100.14,100.01,100.08,41400.0
2010-10-20 15:15:00,100.1,100.24,100.06,100.2,56700.0,100.1,100.24,100.06,100.2,56700.0
2010-10-20 15:20:00,100.2,100.26,100.15,100.24,72600.0,100.2,100.26,100.15,100.24,72600.0
2010-10-20 15:25:00,100.23,100.55,100.17,100.5,204100.0,100.23,100.55,100.17,100.5,204100.0
2010-10-20 15:30:00,100.52,100.52,100.24,100.38,114600.0,100.52,100.52,100.24,100.38,114600.0
2010-10-20 15:35:00,100.39,100.43,99.96,100.13,179500.0,100.39,100.43,99.96,100.13,179500.0
2010-10-20 15:40:00,100.12,100.12,99.9,100.0,171900.0,100.12,100.12,99.9,100.0,171900.0
2010-10-20 15:45:00,100.02,100.22,100.0,100.0,129200.0,100.02,100.22,100.0,100.0,129200.0
2010-10-20 15:50:00,100.0,100.11,99.75,99.76,290000.0,100.0,100.11,99.75,99.76,290000.0
2010-10-20 15:55:00,99.79,100.03,99.76,100.01,289800.0,99.79,100.03,99.76,100.01,289800.0
2010-10-21 09:30:00,101.99,102.34,101.46,101.81,784100.0,101.99,102.34,101.46,101.81,784100.0
2010-10-21 09:35:00,101.81,101.96,101.59,101.67,464400.0,101.81,101.96,101.59,101.67,464400.0
2010-10-21 09:40:00,101.66,101.67,101.09,101.22,353500.0,101.66,101.67,101.09,101.22,353500.0
2010-10-21 09:45:00,101.25,101.65,101.05,101.5,259100.0,101.25,101.65,101.05,101.5,259100.0
2010-10-21 09:50:00,101.49,101.96,101.39,101.83,180800.0,101.49,101.96,101.39,101.83,180800.0
2010-10-21 09:55:00,101.82,102.5,101.77,102.3,455900.0,101.82,102.5,101.77,102.3,455900.0
2010-10-21 10:00:00,102.26,102.33,101.43,101.74,341400.0,102.26,102.33,101.43,101.74,341400.0
2010-10-21 10:05:00,101.78,102.2,101.4,102.07,251900.0,101.78,102.2,101.4,102.07,251900.0
2010-10-21 10:10:00,102.09,102.2,101.95,102.1,178700.0,102.09,102.2,101.95,102.1,178700.0
2010-10-21 10:15:00,102.11,102.11,101.66,101.74,179500.0,102.11,102.11,101.66,101.74,179500.0
2010-10-21 10:20:00,101.71,101.9,101.7,101.81,88300.0,101.71,101.9,101.7,101.81,88300.0
2010-10-21 10:25:00,101.82,101.99,101.72,101.76,79400.0,101.82,101.99,101.72,101.76,79400.0
2010-10-21 10:30:00,101.73,102.2,101.7,102.15,166300.0,101.73,102.2,101.7,102.15,166300.0
2010-10-21 10:35:00,102.14,102.74,102.12,102.72,342600.0,102.14,102.74,102.12,102.72,342600.0
2010-10-21 10:40:00,102.72,102.78,102.33,102.47,329600.0,102.72,102.78,102.33,102.47,329600.0
2010-10-21 10:45:00,102.5,102.64,102.41,102.54,178000.0,102.5,102.64,102.41,102.54,178000.0
2010-10-21 10:50:00,102.56,102.57,101.93,101.93,279100.0,102.56,102.57,101.93,101.93,279100.0
2010-10-21 10:55:00,101.97,102.25,101.93,102.12,137400.0,101.97,102.25,101.93,102.12,137400.0
2010-10-21 11:00:00,102.11,102.3,102.06,102.21,121700.0,102.11,102.3,102.06,102.21,121700.0
2010-10-21 11:05:00,102.26,102.48,102.25,102.46,100800.0,102.26,102.48,102.25,102.46,100800.0
2010-10-21 11:10:00,102.42,102.44,101.81,101.81,188200.0,102.42,102.44,101.81,101.81,188200.0
2010-10-21 11:15:00,101.8,102.0,101.7,101.78,273500.0,101.8,102.0,101.7,101.78,273500.0
2010-10-21 11:20:00,101.78,102.04,101.78,101.97,124800.0,101.78,102.04,101.78,101.97,124800.0
2010-10-21 11:25:00,101.95,102.0,101.61,101.8,183600.0,101.95,102.0,101.61,101.8,183600.0
2010-10-21 11:30:00,101.8,102.22,101.78,102.16,139500.0,101.8,102.22,101.78,102.16,139500.0
2010-10-21 11:35:00,102.19,102.19,101.66,101.7,175000.0,102.19,102.19,101.66,101.7,175000.0
2010-10-21 11:40:00,101.75,101.75,101.4,101.42,252100.0,101.75,101.75,101.4,101.42,252100.0
2010-10-21 11:45:00,101.4,101.41,101.22,101.4,198700.0,101.4,101.41,101.22,101.4,198700.0
2010-10-21 11:50:00,101.43,101.7,101.4,101.61,150100.0,101.43,101.7,101.4,101.61,150100.0
2010-10-21 11:55:00,101.62,101.7,101.48,101.6,122500.0,101.62,101.7,101.48,101.6,122500.0
2010-10-21 12:00:00,101.66,101.66,101.48,101.5,90300.0,101.66,101.66,101.48,101.5,90300.0
2010-10-21 12:05:00,101.51,101.55,101.38,101.48,77800.0,101.51,101.55,101.38,101.48,77800.0
2010-10-21 12:10:00,101.48,101.56,101.43,101.54,135000.0,101.48,101.56,101.43,101.54,135000.0
2010-10-21 12:15:00,101.54,101.75,101.51,101.65,143000.0,101.54,101.75,101.51,101.65,143000.0
2010-10-21 12:20:00,101.66,101.7,101.46,101.67,80600.0,101.66,101.7,101.46,101.67,80600.0
2010-10-21 12:25:00,101.67,101.69,101.48,101.51,116100.0,101.67,101.69,101.48,101.51,116100.0
2010-10-21 12:30:00,101.5,101.55,101.37,101.37,143300.0,101.5,101.55,101.37,101.37,143300.0
2010-10-21 12:35:00,101.36,101.37,100.91,100.93,394700.0,101.36,101.37,100.91,100.93,394700.0
2010-10-21 12:40:00,100.92,101.31,100.68,101.12,297500.0,100.92,101.31,100.68,101.12,297500.0
2010-10-21 12:45:00,101.13,101.34,100.89,101.14,160000.0,101.13,101.34,100.89,101.14,160000.0
2010-10-21 12:50:00,101.12,101.2,100.96,101.06,113800.0,101.12,101.2,100.96,101.06,113800.0
2010-10-21 12:55:00,101.06,101.17,101.01,101.17,171500.0,101.06,101.17,101.01,101.17,171500.0
2010-10-21 13:00:00,101.21,101.7,101.21,101.7,216900.0,101.21,101.7,101.21,101.7,216900.0
2010-10-21 13:05:00,101.68,101.7,101.56,101.62,105700.0,101.68,101.7,101.56,101.62,105700.0
2010-10-21 13:10:00,101.64,101.73,101.46,101.58,119800.0,101.64,101.73,101.46,101.58,119800.0
2010-10-21 13:15:00,101.56,101.7,101.51,101.54,59400.0,101.56,101.7,101.51,101.54,59400.0
2010-10-21 13:20:00,101.53,101.58,101.33,101.33,90200.0,101.53,101.58,101.33,101.33,90200.0
2010-10-21 13:25:00,101.32,101.51,101.28,101.46,87400.0,101.32,101.51,101.28,101.46,87400.0
2010-10-21 13:30:00,101.49,101.51,101.35,101.41,73600.0,101.49,101.51,101.35,101.41,73600.0
2010-10-21 13:35:00,101.41,101.63,101.37,101.51,74100.0,101.41,101.63,101.37,101.51,74100.0
2010-10-21 13:40:00,101.5,101.63,101.42,101.42,57400.0,101.5,101.63,101.42,101.42,57400.0
2010-10-21 13:45:00,101.41,101.42,101.01,101.08,178400.0,101.41,101.42,101.01,101.08,178400.0
2010-10-21 13:50:00,101.1,101.18,100.87,100.95,278200.0,101.1,101.18,100.87,100.95,278200.0
2010-10-21 13:55:00,100.96,101.01,100.58,100.75,207400.0,100.96,101.01,100.58,100.75,207400.0
2010-10-21 14:00:00,100.79,100.97,100.5,100.81,165900.0,100.79,100.97,100.5,100.81,165900.0
2010-10-21 14:05:00,100.82,100.82,100.55,100.71,140500.0,100.82,100.82,100.55,100.71,140500.0
2010-10-21 14:10:00,100.69,100.71,100.51,100.69,141500.0,100.69,100.71,100.51,100.69,141500.0
2010-10-21 14:15:00,100.69,101.1,100.5,101.08,193000.0,100.69,101.1,100.5,101.08,193000.0
2010-10-21 14:20:00,101.1,101.14,100.85,100.87,106800.0,101.1,101.14,100.85,100.87,106800.0
2010-10-21 14:25:00,100.87,101.2,100.87,101.03,67000.0,100.87,101.2,100.87,101.03,67000.0
2010-10-21 14:30:00,101.03,101.18,100.97,101.15,131000.0,101.03,101.18,100.97,101.15,131000.0
2010-10-21 14:35:00,101.16,101.3,101.12,101.14,138600.0,101.16,101.3,101.12,101.14,138600.0
2010-10-21 14:40:00,101.14,101.42,101.05,101.35,157700.0,101.14,101.42,101.05,101.35,157700.0
2010-10-21 14:45:00,101.34,101.45,101.16,101.21,127800.0,101.34,101.45,101.16,101.21,127800.0
2010-10-21 14:50:00,101.2,101.47,101.2,101.45,171400.0,101.2,101.47,101.2,101.45,171400.0
2010-10-21 14:55:00,101.42,101.75,101.41,101.68,216900.0,101.42,101.75,101.41,101.68,216900.0
2010-10-21 15:00:00,101.7,101.93,101.65,101.82,205100.0,101.7,101.93,101.65,101.82,205100.0
2010-10-21 15:05:00,101.85,101.87,101.5,101.53,190200.0,101.85,101.87,101.5,101.53,190200.0
2010-10-21 15:10:00,101.54,101.85,101.5,101.81,169800.0,101.54,101.85,101.5,101.81,169800.0
2010-10-21 15:15:00,101.83,102.08,101.75,102.0,410800.0,101.83,102.08,101.75,102.0,410800.0
2010-10-21 15:20:00,102.03,102.42,102.01,102.39,364900.0,102.03,102.42,102.01,102.39,364900.0
2010-10-21 15:25:00,102.37,102.6,102.33,102.36,357100.0,102.37,102.6,102.33,102.36,357100.0
2010-10-21 15:30:00,102.39,102.58,102.35,102.39,280200.0,102.39,102.58,102.35,102.39,280200.0
2010-10-21 15:35:00,102.39,102.6,102.37,102.43,285100.0,102.39,102.6,102.37,102.43,285100.0
2010-10-21 15:40:00,102.45,102.55,102.21,102.25,347200.0,102.45,102.55,102.21,102.25,347200.0
2010-10-21 15:45:00,102.26,102.38,102.12,102.32,403500.0,102.26,102.38,102.12,102.32,403500.0
2010-10-21 15:50:00,102.32,102.5,102.13,102.17,469500.0,102.32,102.5,102.13,102.17,469500.0
2010-10-21 15:55:00,102.17,102.48,102.11,102.38,588500.0,102.17,102.48,102.11,102.38,588500.0
2010-10-22 09:30:00,105.36,108.49,104.85,108.35,3325600.0,105.36,108.49,104.85,108.35,3325600.0
2010-10-22 09:35:00,108.39,108.66,107.52,108.18,1850000.0,108.39,108.66,107.52,108.18,1850000.0
2010-10-22 09:40:00,108.21,108.4,107.63,107.99,1286300.0,108.21,108.4,107.63,107.99,1286300.0
2010-10-22 09:45:00,107.99,108.88,107.91,108.49,1909700.0,107.99,108.88,107.91,108.49,1909700.0
2010-10-22 09:50:00,108.48,109.25,108.45,108.84,1412400.0,108.48,109.25,108.45,108.84,1412400.0
2010-10-22 09:55:00,108.84,109.34,108.75,108.75,1432100.0,108.84,109.34,108.75,108.75,1432100.0
2010-10-22 10:00:00,108.72,109.06,107.65,107.92,1404500.0,108.72,109.06,107.65,107.92,1404500.0
2010-10-22 10:05:00,107.9,108.11,106.85,107.62,962200.0,107.9,108.11,106.85,107.62,962200.0
2010-10-22 10:10:00,107.64,108.11,107.3,108.09,570900.0,107.64,108.11,107.3,108.09,570900.0
2010-10-22 10:15:00,108.08,108.09,107.2,107.33,463200.0,108.08,108.09,107.2,107.33,463200.0
2010-10-22 10:20:00,107.33,107.85,106.89,107.59,607300.0,107.33,107.85,106.89,107.59,607300.0
2010-10-22 10:25:00,107.57,108.1,107.37,107.87,479300.0,107.57,108.1,107.37,107.87,479300.0
2010-10-22 10:30:00,107.93,108.4,107.78,108.22,323600.0,107.93,108.4,107.78,108.22,323600.0
2010-10-22 10:35:00,108.21,108.29,107.59,107.75,269600.0,108.21,108.29,107.59,107.75,269600.0
2010-10-22 10:40:00,107.74,107.78,107.51,107.62,141600.0,107.74,107.78,107.51,107.62,141600.0
2010-10-22 10:45:00,107.65,107.68,107.33,107.53,310900.0,107.65,107.68,107.33,107.53,310900.0
2010-10-22 10:50:00,107.52,107.65,107.0,107.26,427900.0,107.52,107.65,107.0,107.26,427900.0
2010-10-22 10:55:00,107.27,107.5,107.09,107.33,186000.0,107.27,107.5,107.09,107.33,186000.0
2010-10-22 11:00:00,107.38,108.15,107.35,108.14,273400.0,107.38,108.15,107.35,108.14,273400.0
2010-10-22 11:05:00,108.13,108.16,107.52,107.78,231600.0,108.13,108.16,107.52,107.78,231600.0
2010-10-22 11:10:00,107.77,107.78,107.36,107.37,143100.0,107.77,107.78,107.36,107.37,143100.0
2010-10-22 11:15:00,107.37,108.0,107.32,107.93,236700.0,107.37,108.0,107.32,107.93,236700.0
2010-10-22 11:20:00,107.97,108.05,107.72,107.77,222400.0,107.97,108.05,107.72,107.77,222400.0
2010-10-22 11:25:00,107.75,107.75,107.55,107.59,142800.0,107.75,107.75,107.55,107.59,142800.0
2010-10-22 11:30:00,107.57,107.76,107.29,107.3,237600.0,107.57,107.76,107.29,107.3,237600.0
2010-10-22 11:35:00,107.32,107.74,107.03,107.74,263300.0,107.32,107.74,107.03,107.74,263300.0
2010-10-22 11:40:00,107.72,107.74,107.5,107.61,148100.0,107.72,107.74,107.5,107.61,148100.0
2010-10-22 11:45:00,107.67,107.68,107.38,107.49,93700.0,107.67,107.68,107.38,107.49,93700.0
2010-10-22 11:50:00,107.49,107.49,107.26,107.29,198700.0,107.49,107.49,107.26,107.29,198700.0
2010-10-22 11:55:00,107.29,107.42,107.09,107.26,262100.0,107.29,107.42,107.09,107.26,262100.0
2010-10-22 12:00:00,107.27,107.49,107.25,107.46,112600.0,107.27,107.49,107.25,107.46,112600.0
2010-10-22 12:05:00,107.42,107.6,107.39,107.44,169100.0,107.42,107.6,107.39,107.44,169100.0
2010-10-22 12:10:00,107.46,107.59,107.35,107.38,84900.0,107.46,107.59,107.35,107.38,84900.0
2010-10-22 12:15:00,107.35,107.54,107.28,107.41,103800.0,107.35,107.54,107.28,107.41,103800.0
2010-10-22 12:20:00,107.37,107.54,107.34,107.35,102700.0,107.37,107.54,107.34,107.35,102700.0
2010-10-22 12:25:00,107.37,107.49,107.31,107.38,136000.0,107.37,107.49,107.31,107.38,136000.0
2010-10-22 12:30:00,107.38,107.48,107.23,107.23,161200.0,107.38,107.48,107.23,107.23,161200.0
2010-10-22 12:35:00,107.25,107.28,107.11,107.12,162400.0,107.25,107.28,107.11,107.12,162400.0
2010-10-22 12:40:00,107.12,107.24,107.07,107.19,167100.0,107.12,107.24,107.07,107.19,167100.0
2010-10-22 12:45:00,107.2,107.25,107.08,107.16,196000.0,107.2,107.25,107.08,107.16,196000.0
2010-10-22 12:50:00,107.16,107.35,107.12,107.3,154700.0,107.16,107.35,107.12,107.3,154700.0
2010-10-22 12:55:00,107.32,107.49,107.15,107.49,109900.0,107.32,107.49,107.15,107.49,109900.0
2010-10-22 13:00:00,107.49,107.49,107.35,107.41,67200.0,107.49,107.49,107.35,107.41,67200.0
2010-10-22 13:05:00,107.43,107.49,107.25,107.3,79800.0,107.43,107.49,107.25,107.3,79800.0
2010-10-22 13:10:00,107.3,107.39,107.25,107.31,38400.0,107.3,107.39,107.25,107.31,38400.0
2010-10-22 13:15:00,107.31,107.5,107.29,107.46,93800.0,107.31,107.5,107.29,107.46,93800.0
2010-10-22 13:20:00,107.46,107.98,107.45,107.97,440300.0,107.46,107.98,107.45,107.97,440300.0
2010-10-22 13:25:00,107.98,108.39,107.96,108.16,448600.0,107.98,108.39,107.96,108.16,448600.0
2010-10-22 13:30:00,108.16,108.27,107.68,107.9,207900.0,108.16,108.27,107.68,107.9,207900.0
2010-10-22 13:35:00,107.9,108.09,107.71,107.89,77800.0,107.9,108.09,107.71,107.89,77800.0
2010-10-22 13:40:00,107.89,108.37,107.86,108.28,178000.0,107.89,108.37,107.86,108.28,178000.0
2010-10-22 13:45:00,108.32,108.43,107.92,108.1,201600.0,108.32,108.43,107.92,108.1,201600.0
2010-10-22 13:50:00,108.03,108.35,107.91,107.97,146400.0,108.03,108.35,107.91,107.97,146400.0
2010-10-22 13:55:00,107.99,108.2,107.99,108.13,132600.0,107.99,108.2,107.99,108.13,132600.0
2010-10-22 14:00:00,108.14,108.17,107.72,107.84,178100.0,108.14,108.17,107.72,107.84,178100.0
2010-10-22 14:05:00,107.85,108.1,107.85,108.03,109900.0,107.85,108.1,107.85,108.03,109900.0
2010-10-22 14:10:00,108.02,108.17,107.95,108.06,85000.0,108.02,108.17,107.95,108.06,85000.0
2010-10-22 14:15:00,108.05,108.2,107.93,108.19,89400.0,108.05,108.2,107.93,108.19,89400.0
2010-10-22 14:20:00,108.19,108.5,108.14,108.5,309500.0,108.19,108.5,108.14,108.5,309500.0
2010-10-22 14:25:00,108.5,108.65,108.26,108.63,308800.0,108.5,108.65,108.26,108.63,308800.0
2010-10-22 14:30:00,108.64,108.65,108.34,108.43,209000.0,108.64,108.65,108.34,108.43,209000.0
2010-10-22 14:35:00,108.44,108.93,108.44,108.86,377400.0,108.44,108.93,108.44,108.86,377400.0
2010-10-22 14:40:00,108.85,108.93,108.68,108.75,227500.0,108.85,108.93,108.68,108.75,227500.0
2010-10-22 14:45:00,108.75,108.88,108.71,108.81,95800.0,108.75,108.88,108.71,108.81,95800.0
2010-10-22 14:50:00,108.82,108.85,108.47,108.61,142000.0,108.82,108.85,108.47,108.61,142000.0
2010-10-22 14:55:00,108.61,108.79,108.5,108.72,163000.0,108.61,108.79,108.5,108.72,163000.0
2010-10-22 15:00:00,108.72,108.75,108.57,108.72,104700.0,108.72,108.75,108.57,108.72,104700.0
2010-10-22 15:05:00,108.71,108.85,108.61,108.83,235500.0,108.71,108.85,108.61,108.83,235500.0
2010-10-22 15:10:00,108.83,108.83,108.56,108.72,140500.0,108.83,108.83,108.56,108.72,140500.0
2010-10-22 15:15:00,108.75,108.78,108.55,108.6,130400.0,108.75,108.78,108.55,108.6,130400.0
2010-10-22 15:20:00,108.6,108.68,108.6,108.67,137200.0,108.6,108.68,108.6,108.67,137200.0
2010-10-22 15:25:00,108.67,108.79,108.65,108.68,264000.0,108.67,108.79,108.65,108.68,264000.0
2010-10-22 15:30:00,108.68,108.69,108.62,108.66,176700.0,108.68,108.69,108.62,108.66,176700.0
2010-10-22 15:35:00,108.66,108.7,107.95,108.04,535100.0,108.66,108.7,107.95,108.04,535100.0
2010-10-22 15:40:00,108.07,108.07,107.74,107.9,373700.0,108.07,108.07,107.74,107.9,373700.0
2010-10-22 15:45:00,107.92,108.09,107.76,107.77,386700.0,107.92,108.09,107.76,107.77,386700.0
2010-10-22 15:50:00,107.78,107.92,107.51,107.53,513100.0,107.78,107.92,107.51,107.53,513100.0
2010-10-22 15:55:00,107.54,107.54,107.19,107.5,812600.0,107.54,107.54,107.19,107.5,812600.0
2010-10-25 09:30:00,109.37,109.46,108.8,108.81,761700.0,109.37,109.46,108.8,108.81,761700.0
2010-10-25 09:35:00,108.85,109.29,108.61,109.15,454000.0,108.85,109.29,108.61,109.15,454000.0
2010-10-25 09:40:00,109.15,109.41,108.72,108.78,394900.0,109.15,109.41,108.72,108.78,394900.0
2010-10-25 09:45:00,108.78,109.06,108.35,108.7,399800.0,108.78,109.06,108.35,108.7,399800.0
2010-10-25 09:50:00,108.71,109.05,108.62,108.81,225000.0,108.71,109.05,108.62,108.81,225000.0
2010-10-25 09:55:00,108.79,108.87,108.39,108.73,270400.0,108.79,108.87,108.39,108.73,270400.0
2010-10-25 10:00:00,108.75,108.95,108.07,108.22,401100.0,108.75,108.95,108.07,108.22,401100.0
2010-10-25 10:05:00,108.22,108.63,108.22,108.4,163100.0,108.22,108.63,108.22,108.4,163100.0
2010-10-25 10:10:00,108.4,108.89,108.39,108.57,248800.0,108.4,108.89,108.39,108.57,248800.0
2010-10-25 10:15:00,108.59,108.8,108.55,108.6,196400.0,108.59,108.8,108.55,108.6,196400.0
2010-10-25 10:20:00,108.6,108.65,108.3,108.44,174100.0,108.6,108.65,108.3,108.44,174100.0
2010-10-25 10:25:00,108.37,108.54,108.3,108.35,125800.0,108.37,108.54,108.3,108.35,125800.0
2010-10-25 10:30:00,108.36,108.45,108.05,108.16,223800.0,108.36,108.45,108.05,108.16,223800.0
2010-10-25 10:35:00,108.16,108.31,107.81,108.17,276200.0,108.16,108.31,107.81,108.17,276200.0
2010-10-25 10:40:00,108.17,108.29,107.6,107.8,249000.0,108.17,108.29,107.6,107.8,249000.0
2010-10-25 10:45:00,107.77,108.0,107.62,107.98,132200.0,107.77,108.0,107.62,107.98,132200.0
2010-10-25 10:50:00,107.98,108.23,107.88,108.22,104800.0,107.98,108.23,107.88,108.22,104800.0
2010-10-25 10:55:00,108.22,108.22,107.9,108.04,105400.0,108.22,108.22,107.9,108.04,105400.0
2010-10-25 11:00:00,108.07,108.2,108.01,108.16,81500.0,108.07,108.2,108.01,108.16,81500.0
2010-10-25 11:05:00,108.16,108.53,108.06,108.42,225800.0,108.16,108.53,108.06,108.42,225800.0
2010-10-25 11:10:00,108.38,108.6,108.26,108.59,126800.0,108.38,108.6,108.26,108.59,126800.0
2010-10-25 11:15:00,108.59,108.85,108.49,108.78,156400.0,108.59,108.85,108.49,108.78,156400.0
2010-10-25 11:20:00,108.78,108.85,108.73,108.77,102300.0,108.78,108.85,108.73,108.77,102300.0
2010-10-25 11:25:00,108.8,108.88,108.54,108.88,119200.0,108.8,108.88,108.54,108.88,119200.0
2010-10-25 11:30:00,108.88,109.04,108.78,109.02,221800.0,108.88,109.04,108.78,109.02,221800.0
2010-10-25 11:35:00,109.02,109.02,108.7,108.94,110500.0,109.02,109.02,108.7,108.94,110500.0
2010-10-25 11:40:00,108.91,109.03,108.82,108.82,131300.0,108.91,109.03,108.82,108.82,131300.0
2010-10-25 11:45:00,108.82,108.95,108.75,108.85,46400.0,108.82,108.95,108.75,108.85,46400.0
2010-10-25 11:50:00,108.85,109.0,108.84,108.89,63000.0,108.85,109.0,108.84,108.89,63000.0
2010-10-25 11:55:00,108.88,109.0,108.81,108.94,56500.0,108.88,109.0,108.81,108.94,56500.0
2010-10-25 12:00:00,108.93,109.0,108.81,108.83,62800.0,108.93,109.0,108.81,108.83,62800.0
2010-10-25 12:05:00,108.84,109.34,108.84,109.34,345300.0,108.84,109.34,108.84,109.34,345300.0
2010-10-25 12:10:00,109.32,109.43,109.16,109.39,192300.0,109.32,109.43,109.16,109.39,192300.0
2010-10-25 12:15:00,109.38,109.73,109.25,109.28,458900.0,109.38,109.73,109.25,109.28,458900.0
2010-10-25 12:20:00,109.25,109.45,108.91,109.03,220100.0,109.25,109.45,108.91,109.03,220100.0
2010-10-25 12:25:00,109.03,109.17,108.91,109.13,72800.0,109.03,109.17,108.91,109.13,72800.0
2010-10-25 12:30:00,109.13,109.23,108.98,109.0,83600.0,109.13,109.23,108.98,109.0,83600.0
2010-10-25 12:35:00,108.98,109.35,108.98,109.34,86700.0,108.98,109.35,108.98,109.34,86700.0
2010-10-25 12:40:00,109.32,109.59,109.21,109.33,161000.0,109.32,109.59,109.21,109.33,161000.0
2010-10-25 12:45:00,109.33,109.85,109.31,109.63,342400.0,109.33,109.85,109.31,109.63,342400.0
2010-10-25 12:50:00,109.61,109.7,109.51,109.67,96200.0,109.61,109.7,109.51,109.67,96200.0
2010-10-25 12:55:00,109.7,109.84,109.59,109.61,103300.0,109.7,109.84,109.59,109.61,103300.0
2010-10-25 13:00:00,109.61,109.64,109.23,109.43,122200.0,109.61,109.64,109.23,109.43,122200.0
2010-10-25 13:05:00,109.49,109.65,109.47,109.53,87900.0,109.49,109.65,109.47,109.53,87900.0
2010-10-25 13:10:00,109.51,109.54,109.35,109.39,52100.0,109.51,109.54,109.35,109.39,52100.0
2010-10-25 13:15:00,109.44,109.45,109.24,109.45,54800.0,109.44,109.45,109.24,109.45,54800.0
2010-10-25 13:20:00,109.43,109.5,109.3,109.42,35200.0,109.43,109.5,109.3,109.42,35200.0
2010-10-25 13:25:00,109.42,109.6,109.35,109.49,75600.0,109.42,109.6,109.35,109.49,75600.0
2010-10-25 13:30:00,109.51,109.66,109.5,109.57,75700.0,109.51,109.66,109.5,109.57,75700.0
2010-10-25 13:35:00,109.58,109.75,109.57,109.73,97000.0,109.58,109.75,109.57,109.73,97000.0
2010-10-25 13:40:00,109.75,109.92,109.71,109.87,200200.0,109.75,109.92,109.71,109.87,200200.0
2010-10-25 13:45:00,109.87,109.89,109.65,109.84,141500.0,109.87,109.89,109.65,109.84,141500.0
2010-10-25 13:50:00,109.84,109.84,109.56,109.57,68300.0,109.84,109.84,109.56,109.57,68300.0
2010-10-25 13:55:00,109.59,109.75,109.5,109.7,93300.0,109.59,109.75,109.5,109.7,93300.0
2010-10-25 14:00:00,109.7,109.7,109.5,109.53,67500.0,109.7,109.7,109.5,109.53,67500.0
2010-10-25 14:05:00,109.53,109.66,109.36,109.65,93700.0,109.53,109.66,109.36,109.65,93700.0
2010-10-25 14:10:00,109.65,109.81,109.56,109.63,98300.0,109.65,109.81,109.56,109.63,98300.0
2010-10-25 14:15:00,109.6,109.77,109.55,109.74,54300.0,109.6,109.77,109.55,109.74,54300.0
2010-10-25 14:20:00,109.71,109.95,109.7,109.85,202300.0,109.71,109.95,109.7,109.85,202300.0
2010-10-25 14:25:00,109.85,109.93,109.84,109.84,70000.0,109.85,109.93,109.84,109.84,70000.0
2010-10-25 14:30:00,109.85,109.97,109.7,109.93,145100.0,109.85,109.97,109.7,109.93,145100.0
2010-10-25 14:35:00,109.91,109.96,109.68,109.88,186800.0,109.91,109.96,109.68,109.88,186800.0
2010-10-25 14:40:00,109.87,109.88,109.49,109.51,132500.0,109.87,109.88,109.49,109.51,132500.0
2010-10-25 14:45:00,109.5,109.69,109.42,109.65,124300.0,109.5,109.69,109.42,109.65,124300.0
2010-10-25 14:50:00,109.65,109.94,109.65,109.91,118700.0,109.65,109.94,109.65,109.91,118700.0
2010-10-25 14:55:00,109.91,109.92,109.84,109.87,104400.0,109.91,109.92,109.84,109.87,104400.0
2010-10-25 15:00:00,109.85,109.99,109.75,109.99,227400.0,109.85,109.99,109.75,109.99,227400.0
2010-10-25 15:05:00,109.98,110.05,109.71,109.79,492500.0,109.98,110.05,109.71,109.79,492500.0
2010-10-25 15:10:00,109.8,109.88,109.52,109.71,138700.0,109.8,109.88,109.52,109.71,138700.0
2010-10-25 15:15:00,109.73,110.0,109.72,110.0,114700.0,109.73,110.0,109.72,110.0,114700.0
2010-10-25 15:20:00,110.0,110.02,109.74,109.9,152400.0,110.0,110.02,109.74,109.9,152400.0
2010-10-25 15:25:00,109.9,110.01,109.82,109.87,211000.0,109.9,110.01,109.82,109.87,211000.0
2010-10-25 15:30:00,109.88,109.94,109.75,109.84,102500.0,109.88,109.94,109.75,109.84,102500.0
2010-10-25 15:35:00,109.86,109.89,109.66,109.68,130300.0,109.86,109.89,109.66,109.68,130300.0
2010-10-25 15:40:00,109.66,109.89,109.6,109.79,179100.0,109.66,109.89,109.6,109.79,179100.0
2010-10-25 15:45:00,109.76,109.77,109.4,109.68,284200.0,109.76,109.77,109.4,109.68,284200.0
2010-10-25 15:50:00,109.69,109.8,109.54,109.72,289100.0,109.69,109.8,109.54,109.72,289100.0
2010-10-25 15:55:00,109.73,109.78,109.63,109.7,467300.0,109.73,109.78,109.63,109.7,467300.0
2010-10-26 09:30:00,108.93,109.27,108.79,109.24,309000.0,108.93,109.27,108.79,109.24,309000.0
2010-10-26 09:35:00,109.24,109.89,109.13,109.83,411900.0,109.24,109.89,109.13,109.83,411900.0
2010-10-26 09:40:00,109.81,110.08,109.36,109.68,467700.0,109.81,110.08,109.36,109.68,467700.0
2010-10-26 09:45:00,109.68,109.68,109.13,109.15,206800.0,109.68,109.68,109.13,109.15,206800.0
2010-10-26 09:50:00,109.16,109.6,109.09,109.39,147700.0,109.16,109.6,109.09,109.39,147700.0
2010-10-26 09:55:00,109.39,109.5,109.24,109.43,103900.0,109.39,109.5,109.24,109.43,103900.0
2010-10-26 10:00:00,109.35,110.5,109.35,110.05,635500.0,109.35,110.5,109.35,110.05,635500.0
2010-10-26 10:05:00,110.06,110.7,110.06,110.7,301900.0,110.06,110.7,110.06,110.7,301900.0
2010-10-26 10:10:00,110.65,110.85,110.52,110.71,284700.0,110.65,110.85,110.52,110.71,284700.0
2010-10-26 10:15:00,110.71,110.97,110.71,110.85,279000.0,110.71,110.97,110.71,110.85,279000.0
2010-10-26 10:20:00,110.88,111.1,110.77,110.96,382300.0,110.88,111.1,110.77,110.96,382300.0
2010-10-26 10:25:00,110.98,111.05,110.64,110.74,252200.0,110.98,111.05,110.64,110.74,252200.0
2010-10-26 10:30:00,110.74,110.94,110.65,110.65,110100.0,110.74,110.94,110.65,110.65,110100.0
2010-10-26 10:35:00,110.67,110.84,110.55,110.66,107300.0,110.67,110.84,110.55,110.66,107300.0
2010-10-26 10:40:00,110.69,111.05,110.67,111.01,168800.0,110.69,111.05,110.67,111.01,168800.0
2010-10-26 10:45:00,111.01,111.01,110.85,110.85,78500.0,111.01,111.01,110.85,110.85,78500.0
2010-10-26 10:50:00,110.85,111.09,110.79,111.01,143600.0,110.85,111.09,110.79,111.01,143600.0
2010-10-26 10:55:00,111.0,111.15,110.91,110.96,167000.0,111.0,111.15,110.91,110.96,167000.0
2010-10-26 11:00:00,110.95,111.15,110.91,110.94,125500.0,110.95,111.15,110.91,110.94,125500.0
2010-10-26 11:05:00,110.96,111.14,110.87,110.92,125900.0,110.96,111.14,110.87,110.92,125900.0
2010-10-26 11:10:00,110.95,110.95,110.75,110.89,89000.0,110.95,110.95,110.75,110.89,89000.0
2010-10-26 11:15:00,110.89,111.0,110.84,111.0,76800.0,110.89,111.0,110.84,111.0,76800.0
2010-10-26 11:20:00,111.0,111.25,110.99,111.22,178200.0,111.0,111.25,110.99,111.22,178200.0
2010-10-26 11:25:00,111.22,111.24,110.92,111.09,132500.0,111.22,111.24,110.92,111.09,132500.0
2010-10-26 11:30:00,111.08,111.12,110.96,110.98,50300.0,111.08,111.12,110.96,110.98,50300.0
2010-10-26 11:35:00,110.96,111.19,110.96,111.14,46500.0,110.96,111.19,110.96,111.14,46500.0
2010-10-26 11:40:00,111.14,111.16,110.99,111.07,44200.0,111.14,111.16,110.99,111.07,44200.0
2010-10-26 11:45:00,111.09,111.14,111.0,111.07,53200.0,111.09,111.14,111.0,111.07,53200.0
2010-10-26 11:50:00,111.08,111.19,111.03,111.15,67700.0,111.08,111.19,111.03,111.15,67700.0
2010-10-26 11:55:00,111.15,111.31,111.08,111.3,166200.0,111.15,111.31,111.08,111.3,166200.0
2010-10-26 12:00:00,111.29,111.5,111.27,111.31,181800.0,111.29,111.5,111.27,111.31,181800.0
2010-10-26 12:05:00,111.28,111.3,111.15,111.24,73900.0,111.28,111.3,111.15,111.24,73900.0
2010-10-26 12:10:00,111.24,111.73,111.18,111.69,180400.0,111.24,111.73,111.18,111.69,180400.0
2010-10-26 12:15:00,111.67,111.75,111.47,111.59,134600.0,111.67,111.75,111.47,111.59,134600.0
2010-10-26 12:20:00,111.56,111.66,111.3,111.39,128300.0,111.56,111.66,111.3,111.39,128300.0
2010-10-26 12:25:00,111.4,111.67,111.33,111.6,116100.0,111.4,111.67,111.33,111.6,116100.0
2010-10-26 12:30:00,111.56,111.65,111.5,111.63,65500.0,111.56,111.65,111.5,111.63,65500.0
2010-10-26 12:35:00,111.64,111.83,111.63,111.82,133500.0,111.64,111.83,111.63,111.82,133500.0
2010-10-26 12:40:00,111.83,111.88,111.58,111.59,179500.0,111.83,111.88,111.58,111.59,179500.0
2010-10-26 12:45:00,111.6,111.93,111.58,111.83,157700.0,111.6,111.93,111.58,111.83,157700.0
2010-10-26 12:50:00,111.83,111.9,111.82,111.86,70400.0,111.83,111.9,111.82,111.86,70400.0
2010-10-26 12:55:00,111.85,112.0,111.81,112.0,118100.0,111.85,112.0,111.81,112.0,118100.0
2010-10-26 13:00:00,112.0,112.21,111.94,112.18,294400.0,112.0,112.21,111.94,112.18,294400.0
2010-10-26 13:05:00,112.17,112.59,112.1,112.57,260300.0,112.17,112.59,112.1,112.57,260300.0
2010-10-26 13:10:00,112.57,112.91,112.53,112.91,255100.0,112.57,112.91,112.53,112.91,255100.0
2010-10-26 13:15:00,112.88,113.0,112.83,112.96,272400.0,112.88,113.0,112.83,112.96,272400.0
2010-10-26 13:20:00,112.94,113.09,112.88,113.03,246000.0,112.94,113.09,112.88,113.03,246000.0
2010-10-26 13:25:00,113.02,113.25,112.96,113.14,408500.0,113.02,113.25,112.96,113.14,408500.0
2010-10-26 13:30:00,113.13,113.23,113.06,113.18,309100.0,113.13,113.23,113.06,113.18,309100.0
2010-10-26 13:35:00,113.16,113.25,112.9,112.92,577400.0,113.16,113.25,112.9,112.92,577400.0
2010-10-26 13:40:00,112.9,113.36,112.86,113.15,210100.0,112.9,113.36,112.86,113.15,210100.0
2010-10-26 13:45:00,113.16,113.2,112.83,112.86,146300.0,113.16,113.2,112.83,112.86,146300.0
2010-10-26 13:50:00,112.86,112.92,112.26,112.47,254700.0,112.86,112.92,112.26,112.47,254700.0
2010-10-26 13:55:00,112.5,112.6,112.27,112.49,102100.0,112.5,112.6,112.27,112.49,102100.0
2010-10-26 14:00:00,112.49,112.9,112.42,112.81,178800.0,112.49,112.9,112.42,112.81,178800.0
2010-10-26 14:05:00,112.8,112.97,112.57,112.6,211900.0,112.8,112.97,112.57,112.6,211900.0
2010-10-26 14:10:00,112.57,112.82,112.51,112.71,108800.0,112.57,112.82,112.51,112.71,108800.0
2010-10-26 14:15:00,112.72,112.94,112.68,112.94,148800.0,112.72,112.94,112.68,112.94,148800.0
2010-10-26 14:20:00,112.94,112.99,112.88,112.91,80300.0,112.94,112.99,112.88,112.91,80300.0
2010-10-26 14:25:00,112.93,113.2,112.89,113.13,173600.0,112.93,113.2,112.89,113.13,173600.0
2010-10-26 14:30:00,113.13,113.14,112.82,113.11,171100.0,113.13,113.14,112.82,113.11,171100.0
2010-10-26 14:35:00,113.09,113.22,112.92,113.02,144600.0,113.09,113.22,112.92,113.02,144600.0
2010-10-26 14:40:00,113.03,113.15,112.91,112.98,93000.0,113.03,113.15,112.91,112.98,93000.0
2010-10-26 14:45:00,112.99,113.2,112.96,113.02,106800.0,112.99,113.2,112.96,113.02,106800.0
2010-10-26 14:50:00,113.02,113.2,113.0,113.16,113700.0,113.02,113.2,113.0,113.16,113700.0
2010-10-26 14:55:00,113.15,113.18,112.78,112.83,167000.0,113.15,113.18,112.78,112.83,167000.0
2010-10-26 15:00:00,112.85,113.07,112.81,113.04,112500.0,112.85,113.07,112.81,113.04,112500.0
2010-10-26 15:05:00,113.05,113.17,112.98,113.11,151500.0,113.05,113.17,112.98,113.11,151500.0
2010-10-26 15:10:00,113.16,113.2,113.07,113.07,215200.0,113.16,113.2,113.07,113.07,215200.0
2010-10-26 15:15:00,113.09,113.24,113.06,113.18,146900.0,113.09,113.24,113.06,113.18,146900.0
2010-10-26 15:20:00,113.17,113.24,113.04,113.12,126000.0,113.17,113.24,113.04,113.12,126000.0
2010-10-26 15:25:00,113.09,113.17,112.81,112.87,188700.0,113.09,113.17,112.81,112.87,188700.0
2010-10-26 15:30:00,112.9,113.04,112.81,113.04,112900.0,112.9,113.04,112.81,113.04,112900.0
2010-10-26 15:35:00,113.04,113.05,112.82,112.87,112100.0,113.04,113.05,112.82,112.87,112100.0
2010-10-26 15:40:00,112.87,112.87,112.55,112.61,266300.0,112.87,112.87,112.55,112.61,266300.0
2010-10-26 15:45:00,112.62,112.67,112.38,112.63,294000.0,112.62,112.67,112.38,112.63,294000.0
2010-10-26 15:50:00,112.63,112.72,112.55,112.59,199000.0,112.63,112.72,112.55,112.59,199000.0
2010-10-26 15:55:00,112.59,112.73,112.41,112.61,450000.0,112.59,112.73,112.41,112.61,450000.0
2010-10-27 09:30:00,112.72,113.0,112.28,112.72,369200.0,112.72,113.0,112.28,112.72,369200.0
2010-10-27 09:35:00,112.72,112.73,112.3,112.31,195800.0,112.72,112.73,112.3,112.31,195800.0
2010-10-27 09:40:00,112.31,113.0,112.0,112.73,386700.0,112.31,113.0,112.0,112.73,386700.0
2010-10-27 09:45:00,112.69,113.24,112.59,113.22,436400.0,112.69,113.24,112.59,113.22,436400.0
2010-10-27 09:50:00,113.21,113.46,112.75,113.0,448300.0,113.21,113.46,112.75,113.0,448300.0
2010-10-27 09:55:00,112.93,113.05,112.8,112.94,161100.0,112.93,113.05,112.8,112.94,161100.0
2010-10-27 10:00:00,112.91,113.03,112.18,112.48,334800.0,112.91,113.03,112.18,112.48,334800.0
2010-10-27 10:05:00,112.46,112.65,112.3,112.61,154900.0,112.46,112.65,112.3,112.61,154900.0
2010-10-27 10:10:00,112.61,112.84,112.51,112.75,98000.0,112.61,112.84,112.51,112.75,98000.0
2010-10-27 10:15:00,112.81,113.07,112.6,112.64,155600.0,112.81,113.07,112.6,112.64,155600.0
2010-10-27 10:20:00,112.66,112.82,112.35,112.35,119300.0,112.66,112.82,112.35,112.35,119300.0
2010-10-27 10:25:00,112.35,112.39,111.6,111.81,367200.0,112.35,112.39,111.6,111.81,367200.0
2010-10-27 10:30:00,111.81,112.2,111.7,112.06,162200.0,111.81,112.2,111.7,112.06,162200.0
2010-10-27 10:35:00,112.03,112.04,111.58,111.78,168500.0,112.03,112.04,111.58,111.78,168500.0
2010-10-27 10:40:00,111.79,112.0,111.71,111.9,112800.0,111.79,112.0,111.71,111.9,112800.0
2010-10-27 10:45:00,111.88,112.0,111.66,111.76,88600.0,111.88,112.0,111.66,111.76,88600.0
2010-10-27 10:50:00,111.76,111.94,111.6,111.93,113400.0,111.76,111.94,111.6,111.93,113400.0
2010-10-27 10:55:00,111.86,111.92,111.31,111.36,179900.0,111.86,111.92,111.31,111.36,179900.0
2010-10-27 11:00:00,111.35,111.56,111.01,111.2,294900.0,111.35,111.56,111.01,111.2,294900.0
2010-10-27 11:05:00,111.15,111.24,110.83,110.94,189300.0,111.15,111.24,110.83,110.94,189300.0
2010-10-27 11:10:00,110.92,111.01,110.63,110.83,196800.0,110.92,111.01,110.63,110.83,196800.0
2010-10-27 11:15:00,110.83,111.35,110.83,111.33,188500.0,110.83,111.35,110.83,111.33,188500.0
2010-10-27 11:20:00,111.31,111.59,111.01,111.51,137700.0,111.31,111.59,111.01,111.51,137700.0
2010-10-27 11:25:00,111.49,111.59,111.18,111.28,101000.0,111.49,111.59,111.18,111.28,101000.0
2010-10-27 11:30:00,111.31,111.75,111.29,111.71,92500.0,111.31,111.75,111.29,111.71,92500.0
2010-10-27 11:35:00,111.72,111.85,111.58,111.84,95100.0,111.72,111.85,111.58,111.84,95100.0
2010-10-27 11:40:00,111.84,112.1,111.79,112.0,174400.0,111.84,112.1,111.79,112.0,174400.0
2010-10-27 11:45:00,112.0,112.04,111.77,112.04,71700.0,112.0,112.04,111.77,112.04,71700.0
2010-10-27 11:50:00,112.02,112.13,111.87,111.93,99400.0,112.02,112.13,111.87,111.93,99400.0
2010-10-27 11:55:00,111.92,111.92,111.75,111.85,38200.0,111.92,111.92,111.75,111.85,38200.0
2010-10-27 12:00:00,111.88,112.01,111.82,111.89,26400.0,111.88,112.01,111.82,111.89,26400.0
2010-10-27 12:05:00,111.9,111.93,111.8,111.88,28100.0,111.9,111.93,111.8,111.88,28100.0
2010-10-27 12:10:00,111.88,111.98,111.8,111.8,33800.0,111.88,111.98,111.8,111.8,33800.0
2010-10-27 12:15:00,111.84,111.99,111.83,111.93,19400.0,111.84,111.99,111.83,111.93,19400.0
2010-10-27 12:20:00,111.92,111.94,111.8,111.85,25200.0,111.92,111.94,111.8,111.85,25200.0
2010-10-27 12:25:00,111.83,111.88,111.79,111.79,47700.0,111.83,111.88,111.79,111.79,47700.0
2010-10-27 12:30:00,111.78,111.86,111.65,111.67,55500.0,111.78,111.86,111.65,111.67,55500.0
2010-10-27 12:35:00,111.65,111.69,111.51,111.56,44700.0,111.65,111.69,111.51,111.56,44700.0
2010-10-27 12:40:00,111.53,111.61,111.5,111.52,55300.0,111.53,111.61,111.5,111.52,55300.0
2010-10-27 12:45:00,111.53,111.71,111.37,111.6,84000.0,111.53,111.71,111.37,111.6,84000.0
2010-10-27 12:50:00,111.64,111.64,111.37,111.39,55600.0,111.64,111.64,111.37,111.39,55600.0
2010-10-27 12:55:00,111.4,111.51,111.28,111.38,85200.0,111.4,111.51,111.28,111.38,85200.0
2010-10-27 13:00:00,111.37,111.49,111.32,111.43,56200.0,111.37,111.49,111.32,111.43,56200.0
2010-10-27 13:05:00,111.44,111.47,111.36,111.41,24600.0,111.44,111.47,111.36,111.41,24600.0
2010-10-27 13:10:00,111.4,111.42,111.11,111.18,60200.0,111.4,111.42,111.11,111.18,60200.0
2010-10-27 13:15:00,111.18,111.32,111.05,111.19,52300.0,111.18,111.32,111.05,111.19,52300.0
2010-10-27 13:20:00,111.21,111.28,111.09,111.18,58300.0,111.21,111.28,111.09,111.18,58300.0
2010-10-27 13:25:00,111.2,111.2,111.06,111.18,66800.0,111.2,111.2,111.06,111.18,66800.0
2010-10-27 13:30:00,111.15,111.2,111.06,111.1,32900.0,111.15,111.2,111.06,111.1,32900.0
2010-10-27 13:35:00,111.08,111.19,111.07,111.18,49500.0,111.08,111.19,111.07,111.18,49500.0
2010-10-27 13:40:00,111.18,111.36,111.13,111.25,143700.0,111.18,111.36,111.13,111.25,143700.0
2010-10-27 13:45:00,111.24,111.55,111.2,111.54,57700.0,111.24,111.55,111.2,111.54,57700.0
2010-10-27 13:50:00,111.53,111.65,111.4,111.43,54600.0,111.53,111.65,111.4,111.43,54600.0
2010-10-27 13:55:00,111.41,111.8,111.4,111.78,34400.0,111.41,111.8,111.4,111.78,34400.0
2010-10-27 14:00:00,111.78,111.9,111.61,111.8,102600.0,111.78,111.9,111.61,111.8,102600.0
2010-10-27 14:05:00,111.79,111.97,111.73,111.96,51800.0,111.79,111.97,111.73,111.96,51800.0
2010-10-27 14:10:00,111.97,111.97,111.75,111.85,58800.0,111.97,111.97,111.75,111.85,58800.0
2010-10-27 14:15:00,111.86,111.9,111.76,111.78,40500.0,111.86,111.9,111.76,111.78,40500.0
2010-10-27 14:20:00,111.8,111.84,111.61,111.83,37800.0,111.8,111.84,111.61,111.83,37800.0
2010-10-27 14:25:00,111.84,111.93,111.8,111.88,43000.0,111.84,111.93,111.8,111.88,43000.0
2010-10-27 14:30:00,111.86,111.92,111.66,111.88,38900.0,111.86,111.92,111.66,111.88,38900.0
2010-10-27 14:35:00,111.87,112.0,111.66,111.98,84200.0,111.87,112.0,111.66,111.98,84200.0
2010-10-27 14:40:00,111.98,112.24,111.97,112.24,146400.0,111.98,112.24,111.97,112.24,146400.0
2010-10-27 14:45:00,112.25,112.33,112.0,112.1,132600.0,112.25,112.33,112.0,112.1,132600.0
2010-10-27 14:50:00,112.1,112.12,111.92,112.12,72200.0,112.1,112.12,111.92,112.12,72200.0
2010-10-27 14:55:00,112.12,112.34,112.09,112.09,85200.0,112.12,112.34,112.09,112.09,85200.0
2010-10-27 15:00:00,112.12,112.3,112.08,112.08,57500.0,112.12,112.3,112.08,112.08,57500.0
2010-10-27 15:05:00,112.09,112.3,112.09,112.21,80500.0,112.09,112.3,112.09,112.21,80500.0
2010-10-27 15:10:00,112.23,112.29,111.89,112.06,69000.0,112.23,112.29,111.89,112.06,69000.0
2010-10-27 15:15:00,112.05,112.13,111.9,112.06,111900.0,112.05,112.13,111.9,112.06,111900.0
2010-10-27 15:20:00,112.09,112.16,111.97,112.07,77500.0,112.09,112.16,111.97,112.07,77500.0
2010-10-27 15:25:00,112.06,112.16,111.98,112.08,90600.0,112.06,112.16,111.98,112.08,90600.0
2010-10-27 15:30:00,112.09,112.48,112.09,112.44,141000.0,112.09,112.48,112.09,112.44,141000.0
2010-10-27 15:35:00,112.44,112.68,112.4,112.68,232300.0,112.44,112.68,112.4,112.68,232300.0
2010-10-27 15:40:00,112.68,112.75,112.51,112.65,184200.0,112.68,112.75,112.51,112.65,184200.0
2010-10-27 15:45:00,112.64,112.69,112.43,112.43,166200.0,112.64,112.69,112.43,112.43,166200.0
2010-10-27 15:50:00,112.44,112.77,112.44,112.76,228300.0,112.44,112.77,112.44,112.76,228300.0
2010-10-27 15:55:00,112.75,112.89,112.7,112.89,397800.0,112.75,112.89,112.7,112.89,397800.0
2010-10-28 09:30:00,113.62,113.78,113.0,113.29,325200.0,113.62,113.78,113.0,113.29,325200.0
2010-10-28 09:35:00,113.26,113.33,112.57,112.6,273600.0,113.26,113.33,112.57,112.6,273600.0
2010-10-28 09:40:00,112.58,113.1,112.27,112.99,337500.0,112.58,113.1,112.27,112.99,337500.0
2010-10-28 09:45:00,113.04,113.09,112.55,112.6,147100.0,113.04,113.09,112.55,112.6,147100.0
2010-10-28 09:50:00,112.61,112.7,112.5,112.62,126300.0,112.61,112.7,112.5,112.62,126300.0
2010-10-28 09:55:00,112.62,112.69,112.31,112.52,120400.0,112.62,112.69,112.31,112.52,120400.0
2010-10-28 10:00:00,112.45,112.92,112.44,112.81,124900.0,112.45,112.92,112.44,112.81,124900.0
2010-10-28 10:05:00,112.8,112.92,112.58,112.74,92400.0,112.8,112.92,112.58,112.74,92400.0
2010-10-28 10:10:00,112.76,112.76,112.4,112.59,108000.0,112.76,112.76,112.4,112.59,108000.0
2010-10-28 10:15:00,112.56,112.6,112.25,112.4,123800.0,112.56,112.6,112.25,112.4,123800.0
2010-10-28 10:20:00,112.38,112.4,111.81,111.9,194800.0,112.38,112.4,111.81,111.9,194800.0
2010-10-28 10:25:00,111.93,112.1,111.62,111.62,160300.0,111.93,112.1,111.62,111.62,160300.0
2010-10-28 10:30:00,111.69,111.9,111.55,111.81,178600.0,111.69,111.9,111.55,111.81,178600.0
2010-10-28 10:35:00,111.83,111.98,111.56,111.74,144200.0,111.83,111.98,111.56,111.74,144200.0
2010-10-28 10:40:00,111.75,111.85,111.57,111.79,97500.0,111.75,111.85,111.57,111.79,97500.0
2010-10-28 10:45:00,111.8,112.1,111.6,112.07,132700.0,111.8,112.1,111.6,112.07,132700.0
2010-10-28 10:50:00,112.06,112.11,111.78,111.97,85400.0,112.06,112.11,111.78,111.97,85400.0
2010-10-28 10:55:00,111.97,112.2,111.84,112.07,81200.0,111.97,112.2,111.84,112.07,81200.0
2010-10-28 11:00:00,112.13,112.2,112.04,112.04,43200.0,112.13,112.2,112.04,112.04,43200.0
2010-10-28 11:05:00,112.11,112.44,112.1,112.44,77100.0,112.11,112.44,112.1,112.44,77100.0
2010-10-28 11:10:00,112.39,112.49,112.35,112.37,81100.0,112.39,112.49,112.35,112.37,81100.0
2010-10-28 11:15:00,112.37,112.45,112.18,112.3,75300.0,112.37,112.45,112.18,112.3,75300.0
2010-10-28 11:20:00,112.34,112.35,112.08,112.33,59800.0,112.34,112.35,112.08,112.33,59800.0
2010-10-28 11:25:00,112.29,112.45,112.25,112.25,45300.0,112.29,112.45,112.25,112.25,45300.0
2010-10-28 11:30:00,112.26,112.27,112.1,112.13,80600.0,112.26,112.27,112.1,112.13,80600.0
2010-10-28 11:35:00,112.13,112.24,112.08,112.08,45500.0,112.13,112.24,112.08,112.08,45500.0
2010-10-28 11:40:00,112.05,112.19,111.82,112.15,71600.0,112.05,112.19,111.82,112.15,71600.0
2010-10-28 11:45:00,112.16,112.18,111.9,111.9,38100.0,112.16,112.18,111.9,111.9,38100.0
2010-10-28 11:50:00,111.94,112.0,111.9,111.92,40000.0,111.94,112.0,111.9,111.92,40000.0
2010-10-28 11:55:00,111.91,111.96,111.81,111.81,50600.0,111.91,111.96,111.81,111.81,50600.0
2010-10-28 12:00:00,111.81,111.81,111.6,111.75,125500.0,111.81,111.81,111.6,111.75,125500.0
2010-10-28 12:05:00,111.75,111.8,111.65,111.74,51500.0,111.75,111.8,111.65,111.74,51500.0
2010-10-28 12:10:00,111.74,111.79,111.6,111.61,54600.0,111.74,111.79,111.6,111.61,54600.0
2010-10-28 12:15:00,111.65,111.76,111.62,111.73,42300.0,111.65,111.76,111.62,111.73,42300.0
2010-10-28 12:20:00,111.73,111.87,111.69,111.7,87800.0,111.73,111.87,111.69,111.7,87800.0
2010-10-28 12:25:00,111.7,111.76,111.39,111.4,165900.0,111.7,111.76,111.39,111.4,165900.0
2010-10-28 12:30:00,111.4,111.43,111.17,111.4,111800.0,111.4,111.43,111.17,111.4,111800.0
2010-10-28 12:35:00,111.4,111.4,111.21,111.29,43200.0,111.4,111.4,111.21,111.29,43200.0
2010-10-28 12:40:00,111.27,111.47,111.27,111.46,53200.0,111.27,111.47,111.27,111.46,53200.0
2010-10-28 12:45:00,111.47,111.48,111.33,111.44,61600.0,111.47,111.48,111.33,111.44,61600.0
2010-10-28 12:50:00,111.46,111.68,111.45,111.6,64700.0,111.46,111.68,111.45,111.6,64700.0
2010-10-28 12:55:00,111.6,111.67,111.33,111.37,73600.0,111.6,111.67,111.33,111.37,73600.0
2010-10-28 13:00:00,111.38,111.63,111.22,111.56,70100.0,111.38,111.63,111.22,111.56,70100.0
2010-10-28 13:05:00,111.58,112.03,111.54,111.91,90700.0,111.58,112.03,111.54,111.91,90700.0
2010-10-28 13:10:00,111.91,112.31,111.89,112.29,125800.0,111.91,112.31,111.89,112.29,125800.0
2010-10-28 13:15:00,112.31,112.4,112.08,112.09,72400.0,112.31,112.4,112.08,112.09,72400.0
2010-10-28 13:20:00,112.09,112.23,112.08,112.09,48800.0,112.09,112.23,112.08,112.09,48800.0
2010-10-28 13:25:00,112.09,112.09,111.93,112.03,49700.0,112.09,112.09,111.93,112.03,49700.0
2010-10-28 13:30:00,112.05,112.12,111.85,111.85,30600.0,112.05,112.12,111.85,111.85,30600.0
2010-10-28 13:35:00,111.86,112.15,111.83,112.03,56800.0,111.86,112.15,111.83,112.03,56800.0
2010-10-28 13:40:00,112.04,112.04,111.76,111.95,59500.0,112.04,112.04,111.76,111.95,59500.0
2010-10-28 13:45:00,111.94,111.94,111.75,111.88,29200.0,111.94,111.94,111.75,111.88,29200.0
2010-10-28 13:50:00,111.87,112.09,111.79,112.05,19900.0,111.87,112.09,111.79,112.05,19900.0
2010-10-28 13:55:00,112.08,112.1,111.95,111.95,25600.0,112.08,112.1,111.95,111.95,25600.0
2010-10-28 14:00:00,111.93,112.04,111.92,112.0,17400.0,111.93,112.04,111.92,112.0,17400.0
2010-10-28 14:05:00,112.01,112.22,111.99,112.08,38900.0,112.01,112.22,111.99,112.08,38900.0
2010-10-28 14:10:00,112.05,112.2,112.0,112.07,26500.0,112.05,112.2,112.0,112.07,26500.0
2010-10-28 14:15:00,112.04,112.09,111.92,111.93,37700.0,112.04,112.09,111.92,111.93,37700.0
2010-10-28 14:20:00,111.94,112.28,111.81,112.26,44600.0,111.94,112.28,111.81,112.26,44600.0
2010-10-28 14:25:00,112.26,112.29,112.02,112.16,37300.0,112.26,112.29,112.02,112.16,37300.0
2010-10-28 14:30:00,112.16,112.29,112.05,112.28,40300.0,112.16,112.29,112.05,112.28,40300.0
2010-10-28 14:35:00,112.25,112.3,112.14,112.21,34100.0,112.25,112.3,112.14,112.21,34100.0
2010-10-28 14:40:00,112.24,112.27,111.98,112.24,33500.0,112.24,112.27,111.98,112.24,33500.0
2010-10-28 14:45:00,112.24,112.43,112.11,112.31,82900.0,112.24,112.43,112.11,112.31,82900.0
2010-10-28 14:50:00,112.31,112.33,112.22,112.28,26400.0,112.31,112.33,112.22,112.28,26400.0
2010-10-28 14:55:00,112.29,112.4,112.27,112.3,34900.0,112.29,112.4,112.27,112.3,34900.0
2010-10-28 15:00:00,112.3,112.37,112.15,112.32,40900.0,112.3,112.37,112.15,112.32,40900.0
2010-10-28 15:05:00,112.31,112.49,112.3,112.4,71700.0,112.31,112.49,112.3,112.4,71700.0
2010-10-28 15:10:00,112.38,112.5,112.31,112.33,55400.0,112.38,112.5,112.31,112.33,55400.0
2010-10-28 15:15:00,112.32,112.37,112.18,112.3,43700.0,112.32,112.37,112.18,112.3,43700.0
2010-10-28 15:20:00,112.32,112.32,111.94,111.94,72600.0,112.32,112.32,111.94,111.94,72600.0
2010-10-28 15:25:00,111.94,112.15,111.9,112.07,77800.0,111.94,112.15,111.9,112.07,77800.0
2010-10-28 15:30:00,112.07,112.18,111.94,112.12,95300.0,112.07,112.18,111.94,112.12,95300.0
2010-10-28 15:35:00,112.12,112.31,112.11,112.31,68800.0,112.12,112.31,112.11,112.31,68800.0
2010-10-28 15:40:00,112.32,112.39,112.2,112.24,77100.0,112.32,112.39,112.2,112.24,77100.0
2010-10-28 15:45:00,112.25,112.35,112.16,112.3,90800.0,112.25,112.35,112.16,112.3,90800.0
2010-10-28 15:50:00,112.33,112.35,112.06,112.07,110400.0,112.33,112.35,112.06,112.07,110400.0
2010-10-28 15:55:00,112.07,112.15,112.05,112.15,199100.0,112.07,112.15,112.05,112.15,199100.0
2010-10-29 09:30:00,111.39,111.97,111.2,111.45,258400.0,111.39,111.97,111.2,111.45,258400.0
2010-10-29 09:35:00,111.42,111.73,111.17,111.34,201800.0,111.42,111.73,111.17,111.34,201800.0
2010-10-29 09:40:00,111.36,111.85,111.3,111.32,165300.0,111.36,111.85,111.3,111.32,165300.0
2010-10-29 09:45:00,111.32,111.36,111.0,111.1,227100.0,111.32,111.36,111.0,111.1,227100.0
2010-10-29 09:50:00,111.12,111.19,110.52,110.88,292100.0,111.12,111.19,110.52,110.88,292100.0
2010-10-29 09:55:00,110.88,110.88,110.61,110.66,134000.0,110.88,110.88,110.61,110.66,134000.0
2010-10-29 10:00:00,110.61,110.93,110.12,110.81,325800.0,110.61,110.93,110.12,110.81,325800.0
2010-10-29 10:05:00,110.82,111.26,110.8,110.98,179500.0,110.82,111.26,110.8,110.98,179500.0
2010-10-29 10:10:00,110.98,111.05,110.85,111.04,133000.0,110.98,111.05,110.85,111.04,133000.0
2010-10-29 10:15:00,111.04,111.09,110.81,111.07,110800.0,111.04,111.09,110.81,111.07,110800.0
2010-10-29 10:20:00,111.05,111.1,110.89,110.9,73000.0,111.05,111.1,110.89,110.9,73000.0
2010-10-29 10:25:00,110.9,111.05,110.76,110.9,88500.0,110.9,111.05,110.76,110.9,88500.0
2010-10-29 10:30:00,110.88,110.97,110.75,110.81,64700.0,110.88,110.97,110.75,110.81,64700.0
2010-10-29 10:35:00,110.81,110.87,110.51,110.51,69200.0,110.81,110.87,110.51,110.51,69200.0
2010-10-29 10:40:00,110.51,110.6,110.22,110.23,145600.0,110.51,110.6,110.22,110.23,145600.0
2010-10-29 10:45:00,110.26,110.49,110.08,110.41,200100.0,110.26,110.49,110.08,110.41,200100.0
2010-10-29 10:50:00,110.41,110.49,110.22,110.47,73600.0,110.41,110.49,110.22,110.47,73600.0
2010-10-29 10:55:00,110.47,110.53,110.32,110.5,75000.0,110.47,110.53,110.32,110.5,75000.0
2010-10-29 11:00:00,110.49,110.54,110.35,110.35,74900.0,110.49,110.54,110.35,110.35,74900.0
2010-10-29 11:05:00,110.4,110.54,110.32,110.54,82900.0,110.4,110.54,110.32,110.54,82900.0
2010-10-29 11:10:00,110.52,110.87,110.49,110.75,128400.0,110.52,110.87,110.49,110.75,128400.0
2010-10-29 11:15:00,110.77,110.79,110.54,110.73,60500.0,110.77,110.79,110.54,110.73,60500.0
2010-10-29 11:20:00,110.71,110.76,110.54,110.63,48600.0,110.71,110.76,110.54,110.63,48600.0
2010-10-29 11:25:00,110.63,110.71,110.56,110.57,43900.0,110.63,110.71,110.56,110.57,43900.0
2010-10-29 11:30:00,110.57,110.6,110.35,110.35,75800.0,110.57,110.6,110.35,110.35,75800.0
2010-10-29 11:35:00,110.35,110.77,110.28,110.77,111000.0,110.35,110.77,110.28,110.77,111000.0
2010-10-29 11:40:00,110.72,110.77,110.41,110.43,65900.0,110.72,110.77,110.41,110.43,65900.0
2010-10-29 11:45:00,110.47,110.57,110.36,110.49,50900.0,110.47,110.57,110.36,110.49,50900.0
2010-10-29 11:50:00,110.49,110.51,110.27,110.29,71800.0,110.49,110.51,110.27,110.29,71800.0
2010-10-29 11:55:00,110.31,110.39,110.22,110.3,46600.0,110.31,110.39,110.22,110.3,46600.0
2010-10-29 12:00:00,110.34,110.41,110.3,110.36,33600.0,110.34,110.41,110.3,110.36,33600.0
2010-10-29 12:05:00,110.36,110.43,110.31,110.35,48800.0,110.36,110.43,110.31,110.35,48800.0
2010-10-29 12:10:00,110.37,110.48,110.31,110.37,57900.0,110.37,110.48,110.31,110.37,57900.0
2010-10-29 12:15:00,110.37,110.47,110.31,110.45,24200.0,110.37,110.47,110.31,110.45,24200.0
2010-10-29 12:20:00,110.43,110.48,110.38,110.45,22900.0,110.43,110.48,110.38,110.45,22900.0
2010-10-29 12:25:00,110.42,110.7,110.42,110.62,73400.0,110.42,110.7,110.42,110.62,73400.0
2010-10-29 12:30:00,110.63,110.97,110.63,110.95,104900.0,110.63,110.97,110.63,110.95,104900.0
2010-10-29 12:35:00,110.97,111.0,110.83,110.83,99700.0,110.97,111.0,110.83,110.83,99700.0
2010-10-29 12:40:00,110.83,110.98,110.8,110.87,45900.0,110.83,110.98,110.8,110.87,45900.0
2010-10-29 12:45:00,110.9,110.9,110.58,110.67,73100.0,110.9,110.9,110.58,110.67,73100.0
2010-10-29 12:50:00,110.66,110.8,110.64,110.66,32600.0,110.66,110.8,110.64,110.66,32600.0
2010-10-29 12:55:00,110.68,110.71,110.58,110.64,30500.0,110.68,110.71,110.58,110.64,30500.0
2010-10-29 13:00:00,110.63,110.7,110.54,110.63,38100.0,110.63,110.7,110.54,110.63,38100.0
2010-10-29 13:05:00,110.62,110.69,110.61,110.61,34500.0,110.62,110.69,110.61,110.61,34500.0
2010-10-29 13:10:00,110.6,110.61,110.43,110.53,74500.0,110.6,110.61,110.43,110.53,74500.0
2010-10-29 13:15:00,110.53,110.59,110.36,110.59,63400.0,110.53,110.59,110.36,110.59,63400.0
2010-10-29 13:20:00,110.54,110.57,110.46,110.49,47900.0,110.54,110.57,110.46,110.49,47900.0
2010-10-29 13:25:00,110.55,110.6,110.5,110.51,14100.0,110.55,110.6,110.5,110.51,14100.0
2010-10-29 13:30:00,110.54,110.55,110.38,110.41,27700.0,110.54,110.55,110.38,110.41,27700.0
2010-10-29 13:35:00,110.39,110.46,110.25,110.36,42700.0,110.39,110.46,110.25,110.36,42700.0
2010-10-29 13:40:00,110.35,110.44,110.25,110.4,47800.0,110.35,110.44,110.25,110.4,47800.0
2010-10-29 13:45:00,110.4,110.48,110.33,110.37,32800.0,110.4,110.48,110.33,110.37,32800.0
2010-10-29 13:50:00,110.38,110.57,110.38,110.47,58700.0,110.38,110.57,110.38,110.47,58700.0
2010-10-29 13:55:00,110.45,110.75,110.43,110.7,142300.0,110.45,110.75,110.43,110.7,142300.0
2010-10-29 14:00:00,110.73,110.74,110.5,110.55,88300.0,110.73,110.74,110.5,110.55,88300.0
2010-10-29 14:05:00,110.54,110.6,110.46,110.57,48500.0,110.54,110.6,110.46,110.57,48500.0
2010-10-29 14:10:00,110.56,110.56,110.37,110.4,53100.0,110.56,110.56,110.37,110.4,53100.0
2010-10-29 14:15:00,110.4,110.42,110.25,110.25,63600.0,110.4,110.42,110.25,110.25,63600.0
2010-10-29 14:20:00,110.26,110.54,110.26,110.39,85200.0,110.26,110.54,110.26,110.39,85200.0
2010-10-29 14:25:00,110.39,110.45,110.34,110.34,42100.0,110.39,110.45,110.34,110.34,42100.0
2010-10-29 14:30:00,110.34,110.38,110.26,110.28,54900.0,110.34,110.38,110.26,110.28,54900.0
2010-10-29 14:35:00,110.28,110.3,110.18,110.2,83100.0,110.28,110.3,110.18,110.2,83100.0
2010-10-29 14:40:00,110.19,110.3,110.16,110.19,79300.0,110.19,110.3,110.16,110.19,79300.0
2010-10-29 14:45:00,110.19,110.22,110.1,110.13,64000.0,110.19,110.22,110.1,110.13,64000.0
2010-10-29 14:50:00,110.13,110.18,110.11,110.18,53000.0,110.13,110.18,110.11,110.18,53000.0
2010-10-29 14:55:00,110.15,110.22,110.11,110.12,54300.0,110.15,110.22,110.11,110.12,54300.0
2010-10-29 15:00:00,110.14,110.2,110.11,110.14,63500.0,110.14,110.2,110.11,110.14,63500.0
2010-10-29 15:05:00,110.14,110.17,110.02,110.05,123100.0,110.14,110.17,110.02,110.05,123100.0
2010-10-29 15:10:00,110.05,110.09,109.8,109.93,250400.0,110.05,110.09,109.8,109.93,250400.0
2010-10-29 15:15:00,109.93,109.95,109.59,109.65,207300.0,109.93,109.95,109.59,109.65,207300.0
2010-10-29 15:20:00,109.67,109.93,109.45,109.93,260900.0,109.67,109.93,109.45,109.93,260900.0
2010-10-29 15:25:00,109.91,110.12,109.84,109.98,210400.0,109.91,110.12,109.84,109.98,210400.0
2010-10-29 15:30:00,110.0,110.06,109.95,110.03,107400.0,110.0,110.06,109.95,110.03,107400.0
2010-10-29 15:35:00,110.03,110.06,109.94,109.98,119100.0,110.03,110.06,109.94,109.98,119100.0
2010-10-29 15:40:00,109.99,110.04,109.96,110.01,165100.0,109.99,110.04,109.96,110.01,165100.0
2010-10-29 15:45:00,110.01,110.09,109.91,109.91,227200.0,110.01,110.09,109.91,109.91,227200.0
2010-10-29 15:50:00,109.93,109.99,109.85,109.91,325000.0,109.93,109.99,109.85,109.91,325000.0
2010-10-29 15:55:00,109.92,110.0,109.9,110.0,345000.0,109.92,110.0,109.9,110.0,345000.0
2010-11-01 09:30:00,111.71,111.83,111.5,111.73,400100.0,111.71,111.83,111.5,111.73,400100.0
2010-11-01 09:35:00,111.72,111.77,111.18,111.31,252000.0,111.72,111.77,111.18,111.31,252000.0
2010-11-01 09:40:00,111.34,111.55,110.75,110.85,315500.0,111.34,111.55,110.75,110.85,315500.0
2010-11-01 09:45:00,110.88,111.22,110.84,111.07,213000.0,110.88,111.22,110.84,111.07,213000.0
2010-11-01 09:50:00,111.07,111.13,110.71,110.79,187700.0,111.07,111.13,110.71,110.79,187700.0
2010-11-01 09:55:00,110.78,110.89,110.39,110.41,191600.0,110.78,110.89,110.39,110.41,191600.0
2010-11-01 10:00:00,110.48,110.69,109.91,110.42,399700.0,110.48,110.69,109.91,110.42,399700.0
2010-11-01 10:05:00,110.46,110.77,110.23,110.55,311100.0,110.46,110.77,110.23,110.55,311100.0
2010-11-01 10:10:00,110.56,110.95,110.33,110.93,219800.0,110.56,110.95,110.33,110.93,219800.0
2010-11-01 10:15:00,110.93,110.97,110.54,110.54,182500.0,110.93,110.97,110.54,110.54,182500.0
2010-11-01 10:20:00,110.56,110.82,110.3,110.55,124000.0,110.56,110.82,110.3,110.55,124000.0
2010-11-01 10:25:00,110.52,110.81,110.51,110.8,61200.0,110.52,110.81,110.51,110.8,61200.0
2010-11-01 10:30:00,110.79,110.84,110.13,110.13,169800.0,110.79,110.84,110.13,110.13,169800.0
2010-11-01 10:35:00,110.13,110.41,109.51,109.68,266600.0,110.13,110.41,109.51,109.68,266600.0
2010-11-01 10:40:00,109.68,110.18,109.66,110.05,170700.0,109.68,110.18,109.66,110.05,170700.0
2010-11-01 10:45:00,110.05,110.27,110.0,110.22,145600.0,110.05,110.27,110.0,110.22,145600.0
2010-11-01 10:50:00,110.21,110.26,109.72,109.77,122700.0,110.21,110.26,109.72,109.77,122700.0
2010-11-01 10:55:00,109.81,109.81,109.55,109.58,191200.0,109.81,109.81,109.55,109.58,191200.0
2010-11-01 11:00:00,109.56,109.71,109.33,109.69,145200.0,109.56,109.71,109.33,109.69,145200.0
2010-11-01 11:05:00,109.73,109.86,109.53,109.76,86600.0,109.73,109.86,109.53,109.76,86600.0
2010-11-01 11:10:00,109.8,109.91,109.5,109.57,66000.0,109.8,109.91,109.5,109.57,66000.0
2010-11-01 11:15:00,109.56,109.57,109.19,109.46,163800.0,109.56,109.57,109.19,109.46,163800.0
2010-11-01 11:20:00,109.44,109.5,109.02,109.08,188000.0,109.44,109.5,109.02,109.08,188000.0
2010-11-01 11:25:00,109.08,109.11,108.31,108.36,348200.0,109.08,109.11,108.31,108.36,348200.0
2010-11-01 11:30:00,108.39,108.6,108.11,108.16,180400.0,108.39,108.6,108.11,108.16,180400.0
2010-11-01 11:35:00,108.19,108.24,107.58,107.9,343000.0,108.19,108.24,107.58,107.9,343000.0
2010-11-01 11:40:00,107.89,108.23,107.55,108.18,224800.0,107.89,108.23,107.55,108.18,224800.0
2010-11-01 11:45:00,108.18,108.29,108.0,108.19,179400.0,108.18,108.29,108.0,108.19,179400.0
2010-11-01 11:50:00,108.21,108.31,108.07,108.24,69700.0,108.21,108.31,108.07,108.24,69700.0
2010-11-01 11:55:00,108.25,108.54,108.22,108.51,103700.0,108.25,108.54,108.22,108.51,103700.0
2010-11-01 12:00:00,108.48,108.85,108.48,108.64,132800.0,108.48,108.85,108.48,108.64,132800.0
2010-11-01 12:05:00,108.65,108.65,108.47,108.6,93700.0,108.65,108.65,108.47,108.6,93700.0
2010-11-01 12:10:00,108.6,108.72,108.46,108.5,100400.0,108.6,108.72,108.46,108.5,100400.0
2010-11-01 12:15:00,108.5,108.93,108.4,108.66,171500.0,108.5,108.93,108.4,108.66,171500.0
2010-11-01 12:20:00,108.66,109.07,108.54,108.98,140100.0,108.66,109.07,108.54,108.98,140100.0
2010-11-01 12:25:00,109.0,109.0,108.67,108.72,63200.0,109.0,109.0,108.67,108.72,63200.0
2010-11-01 12:30:00,108.74,108.92,108.65,108.9,63900.0,108.74,108.92,108.65,108.9,63900.0
2010-11-01 12:35:00,108.91,109.0,108.87,108.97,44100.0,108.91,109.0,108.87,108.97,44100.0
2010-11-01 12:40:00,108.97,109.0,108.89,109.0,58300.0,108.97,109.0,108.89,109.0,58300.0
2010-11-01 12:45:00,109.0,109.16,108.81,108.9,126000.0,109.0,109.16,108.81,108.9,126000.0
2010-11-01 12:50:00,108.88,108.88,108.54,108.6,101600.0,108.88,108.88,108.54,108.6,101600.0
2010-11-01 12:55:00,108.62,108.68,108.56,108.61,36600.0,108.62,108.68,108.56,108.61,36600.0
2010-11-01 13:00:00,108.65,108.87,108.62,108.66,46900.0,108.65,108.87,108.62,108.66,46900.0
2010-11-01 13:05:00,108.65,108.68,108.5,108.55,78500.0,108.65,108.68,108.5,108.55,78500.0
2010-11-01 13:10:00,108.57,108.59,108.18,108.3,131400.0,108.57,108.59,108.18,108.3,131400.0
2010-11-01 13:15:00,108.3,108.59,108.3,108.52,118400.0,108.3,108.59,108.3,108.52,118400.0
2010-11-01 13:20:00,108.52,108.6,108.41,108.46,31700.0,108.52,108.6,108.41,108.46,31700.0
2010-11-01 13:25:00,108.46,108.65,108.43,108.61,45900.0,108.46,108.65,108.43,108.61,45900.0
2010-11-01 13:30:00,108.61,108.67,108.34,108.49,53000.0,108.61,108.67,108.34,108.49,53000.0
2010-11-01 13:35:00,108.52,108.87,108.49,108.83,59100.0,108.52,108.87,108.49,108.83,59100.0
2010-11-01 13:40:00,108.83,108.9,108.63,108.72,79400.0,108.83,108.9,108.63,108.72,79400.0
2010-11-01 13:45:00,108.72,108.75,108.56,108.6,70800.0,108.72,108.75,108.56,108.6,70800.0
2010-11-01 13:50:00,108.6,108.74,108.56,108.62,62100.0,108.6,108.74,108.56,108.62,62100.0
2010-11-01 13:55:00,108.65,108.84,108.59,108.6,66900.0,108.65,108.84,108.59,108.6,66900.0
2010-11-01 14:00:00,108.6,108.65,108.1,108.1,125400.0,108.6,108.65,108.1,108.1,125400.0
2010-11-01 14:05:00,108.12,108.22,107.98,108.0,182600.0,108.12,108.22,107.98,108.0,182600.0
2010-11-01 14:10:00,107.97,108.14,107.87,108.02,115700.0,107.97,108.14,107.87,108.02,115700.0
2010-11-01 14:15:00,108.0,108.03,107.93,108.02,84700.0,108.0,108.03,107.93,108.02,84700.0
2010-11-01 14:20:00,108.03,108.16,107.94,108.07,68000.0,108.03,108.16,107.94,108.07,68000.0
2010-11-01 14:25:00,108.08,108.26,108.0,108.11,68000.0,108.08,108.26,108.0,108.11,68000.0
2010-11-01 14:30:00,108.11,108.2,108.02,108.13,51100.0,108.11,108.2,108.02,108.13,51100.0
2010-11-01 14:35:00,108.13,108.13,107.75,107.76,161300.0,108.13,108.13,107.75,107.76,161300.0
2010-11-01 14:40:00,107.75,108.02,107.68,107.89,160100.0,107.75,108.02,107.68,107.89,160100.0
2010-11-01 14:45:00,107.92,108.16,107.86,108.05,92100.0,107.92,108.16,107.86,108.05,92100.0
2010-11-01 14:50:00,108.05,108.29,108.0,108.15,83800.0,108.05,108.29,108.0,108.15,83800.0
2010-11-01 14:55:00,108.16,108.16,107.9,107.99,81800.0,108.16,108.16,107.9,107.99,81800.0
2010-11-01 15:00:00,108.0,108.05,107.8,107.89,78400.0,108.0,108.05,107.8,107.89,78400.0
2010-11-01 15:05:00,107.89,107.89,107.54,107.58,207100.0,107.89,107.89,107.54,107.58,207100.0
2010-11-01 15:10:00,107.59,107.78,107.37,107.47,248100.0,107.59,107.78,107.37,107.47,248100.0
2010-11-01 15:15:00,107.49,107.66,107.31,107.47,150000.0,107.49,107.66,107.31,107.47,150000.0
2010-11-01 15:20:00,107.49,107.66,107.35,107.56,109300.0,107.49,107.66,107.35,107.56,109300.0
2010-11-01 15:25:00,107.59,107.66,107.38,107.44,132800.0,107.59,107.66,107.38,107.44,132800.0
2010-11-01 15:30:00,107.4,107.64,107.38,107.41,121300.0,107.4,107.64,107.38,107.41,121300.0
2010-11-01 15:35:00,107.41,107.52,107.36,107.44,170600.0,107.41,107.52,107.36,107.44,170600.0
2010-11-01 15:40:00,107.45,107.47,106.85,106.89,484200.0,107.45,107.47,106.85,106.89,484200.0
2010-11-01 15:45:00,106.95,107.34,106.9,107.19,239600.0,106.95,107.34,106.9,107.19,239600.0
2010-11-01 15:50:00,107.19,107.26,106.9,107.14,275900.0,107.19,107.26,106.9,107.14,275900.0
2010-11-01 15:55:00,107.13,107.38,107.1,107.13,316500.0,107.13,107.38,107.1,107.13,316500.0
2010-11-02 09:30:00,108.4,108.84,108.15,108.29,515200.0,108.4,108.84,108.15,108.29,515200.0
2010-11-02 09:35:00,108.29,108.33,107.75,107.96,384700.0,108.29,108.33,107.75,107.96,384700.0
2010-11-02 09:40:00,107.96,108.21,107.62,108.14,305900.0,107.96,108.21,107.62,108.14,305900.0
2010-11-02 09:45:00,108.14,108.56,107.91,108.22,210400.0,108.14,108.56,107.91,108.22,210400.0
2010-11-02 09:50:00,108.22,108.37,107.95,107.97,213700.0,108.22,108.37,107.95,107.97,213700.0
2010-11-02 09:55:00,108.0,108.12,107.64,107.92,224800.0,108.0,108.12,107.64,107.92,224800.0
2010-11-02 10:00:00,107.92,108.34,107.75,108.24,144000.0,107.92,108.34,107.75,108.24,144000.0
2010-11-02 10:05:00,108.27,108.5,108.1,108.46,120700.0,108.27,108.5,108.1,108.46,120700.0
2010-11-02 10:10:00,108.47,108.63,108.2,108.33,208600.0,108.47,108.63,108.2,108.33,208600.0
2010-11-02 10:15:00,108.33,108.66,108.24,108.58,157100.0,108.33,108.66,108.24,108.58,157100.0
2010-11-02 10:20:00,108.59,108.64,108.29,108.36,123600.0,108.59,108.64,108.29,108.36,123600.0
2010-11-02 10:25:00,108.37,108.5,108.21,108.41,88300.0,108.37,108.5,108.21,108.41,88300.0
2010-11-02 10:30:00,108.4,108.41,107.87,107.94,118200.0,108.4,108.41,107.87,107.94,118200.0
2010-11-02 10:35:00,107.94,108.1,107.85,108.05,126500.0,107.94,108.1,107.85,108.05,126500.0
2010-11-02 10:40:00,108.04,108.1,107.95,108.06,67400.0,108.04,108.1,107.95,108.06,67400.0
2010-11-02 10:45:00,108.1,108.15,107.93,108.09,56500.0,108.1,108.15,107.93,108.09,56500.0
2010-11-02 10:50:00,108.09,108.14,107.8,107.83,88200.0,108.09,108.14,107.8,107.83,88200.0
2010-11-02 10:55:00,107.82,107.96,107.51,107.51,163800.0,107.82,107.96,107.51,107.51,163800.0
2010-11-02 11:00:00,107.51,107.81,107.4,107.8,136800.0,107.51,107.81,107.4,107.8,136800.0
2010-11-02 11:05:00,107.77,107.91,107.64,107.89,88100.0,107.77,107.91,107.64,107.89,88100.0
2010-11-02 11:10:00,107.9,108.06,107.8,107.99,77200.0,107.9,108.06,107.8,107.99,77200.0
2010-11-02 11:15:00,108.0,108.01,107.85,107.95,56600.0,108.0,108.01,107.85,107.95,56600.0
2010-11-02 11:20:00,107.94,108.0,107.82,107.85,70700.0,107.94,108.0,107.82,107.85,70700.0
2010-11-02 11:25:00,107.87,107.95,107.59,107.64,64400.0,107.87,107.95,107.59,107.64,64400.0
2010-11-02 11:30:00,107.64,107.84,107.64,107.83,59000.0,107.64,107.84,107.64,107.83,59000.0
2010-11-02 11:35:00,107.79,107.91,107.7,107.7,64300.0,107.79,107.91,107.7,107.7,64300.0
2010-11-02 11:40:00,107.71,107.87,107.71,107.84,59600.0,107.71,107.87,107.71,107.84,59600.0
2010-11-02 11:45:00,107.84,107.92,107.83,107.89,70100.0,107.84,107.92,107.83,107.89,70100.0
2010-11-02 11:50:00,107.91,107.92,107.82,107.85,65800.0,107.91,107.92,107.82,107.85,65800.0
2010-11-02 11:55:00,107.86,107.94,107.85,107.9,66000.0,107.86,107.94,107.85,107.9,66000.0
2010-11-02 12:00:00,107.91,107.95,107.84,107.89,48300.0,107.91,107.95,107.84,107.89,48300.0
2010-11-02 12:05:00,107.88,108.5,107.85,108.38,263100.0,107.88,108.5,107.85,108.38,263100.0
2010-11-02 12:10:00,108.42,109.23,108.37,109.03,510200.0,108.42,109.23,108.37,109.03,510200.0
2010-11-02 12:15:00,109.03,109.15,108.86,108.97,216000.0,109.03,109.15,108.86,108.97,216000.0
2010-11-02 12:20:00,109.0,109.37,108.92,108.92,235200.0,109.0,109.37,108.92,108.92,235200.0
2010-11-02 12:25:00,108.91,108.96,108.6,108.74,125100.0,108.91,108.96,108.6,108.74,125100.0
2010-11-02 12:30:00,108.75,108.8,108.45,108.61,131300.0,108.75,108.8,108.45,108.61,131300.0
2010-11-02 12:35:00,108.6,108.84,108.5,108.78,201200.0,108.6,108.84,108.5,108.78,201200.0
2010-11-02 12:40:00,108.77,108.81,108.68,108.78,64700.0,108.77,108.81,108.68,108.78,64700.0
2010-11-02 12:45:00,108.77,109.04,108.73,109.02,130100.0,108.77,109.04,108.73,109.02,130100.0
2010-11-02 12:50:00,109.02,109.07,108.9,109.0,69400.0,109.02,109.07,108.9,109.0,69400.0
2010-11-02 12:55:00,109.0,109.11,108.91,108.93,106300.0,109.0,109.11,108.91,108.93,106300.0
2010-11-02 13:00:00,108.98,109.12,108.77,109.09,103600.0,108.98,109.12,108.77,109.09,103600.0
2010-11-02 13:05:00,109.05,109.25,108.98,109.16,110200.0,109.05,109.25,108.98,109.16,110200.0
2010-11-02 13:10:00,109.14,109.25,109.0,109.24,60800.0,109.14,109.25,109.0,109.24,60800.0
2010-11-02 13:15:00,109.24,109.25,109.04,109.08,81900.0,109.24,109.25,109.04,109.08,81900.0
2010-11-02 13:20:00,109.07,109.45,109.04,109.45,172900.0,109.07,109.45,109.04,109.45,172900.0
2010-11-02 13:25:00,109.43,109.5,109.26,109.39,102200.0,109.43,109.5,109.26,109.39,102200.0
2010-11-02 13:30:00,109.37,109.42,109.24,109.38,70200.0,109.37,109.42,109.24,109.38,70200.0
2010-11-02 13:35:00,109.35,109.4,109.3,109.35,46000.0,109.35,109.4,109.3,109.35,46000.0
2010-11-02 13:40:00,109.33,109.44,109.33,109.43,49000.0,109.33,109.44,109.33,109.43,49000.0
2010-11-02 13:45:00,109.4,109.44,109.27,109.31,48800.0,109.4,109.44,109.27,109.31,48800.0
2010-11-02 13:50:00,109.29,109.45,109.28,109.4,63700.0,109.29,109.45,109.28,109.4,63700.0
2010-11-02 13:55:00,109.38,109.44,109.27,109.3,58200.0,109.38,109.44,109.27,109.3,58200.0
2010-11-02 14:00:00,109.31,109.4,109.29,109.32,36300.0,109.31,109.4,109.29,109.32,36300.0
2010-11-02 14:05:00,109.33,109.75,109.32,109.74,201200.0,109.33,109.75,109.32,109.74,201200.0
2010-11-02 14:10:00,109.72,109.88,109.48,109.52,149900.0,109.72,109.88,109.48,109.52,149900.0
2010-11-02 14:15:00,109.52,109.66,109.45,109.56,83200.0,109.52,109.66,109.45,109.56,83200.0
2010-11-02 14:20:00,109.46,109.71,109.4,109.66,85000.0,109.46,109.71,109.4,109.66,85000.0
2010-11-02 14:25:00,109.67,109.84,109.64,109.82,66500.0,109.67,109.84,109.64,109.82,66500.0
2010-11-02 14:30:00,109.82,109.85,109.65,109.68,87200.0,109.82,109.85,109.65,109.68,87200.0
2010-11-02 14:35:00,109.68,109.82,109.59,109.6,52100.0,109.68,109.82,109.59,109.6,52100.0
2010-11-02 14:40:00,109.6,109.76,109.59,109.67,48800.0,109.6,109.76,109.59,109.67,48800.0
2010-11-02 14:45:00,109.69,109.72,109.59,109.66,35000.0,109.69,109.72,109.59,109.66,35000.0
2010-11-02 14:50:00,109.67,109.85,109.63,109.85,99500.0,109.67,109.85,109.63,109.85,99500.0
2010-11-02 14:55:00,109.85,109.87,109.63,109.74,70400.0,109.85,109.87,109.63,109.74,70400.0
2010-11-02 15:00:00,109.72,109.86,109.71,109.74,76300.0,109.72,109.86,109.71,109.74,76300.0
2010-11-02 15:05:00,109.74,109.76,109.63,109.68,53700.0,109.74,109.76,109.63,109.68,53700.0
2010-11-02 15:10:00,109.7,109.9,109.56,109.9,124300.0,109.7,109.9,109.56,109.9,124300.0
2010-11-02 15:15:00,109.9,109.94,109.8,109.87,118700.0,109.9,109.94,109.8,109.87,118700.0
2010-11-02 15:20:00,109.89,109.89,109.63,109.76,91800.0,109.89,109.89,109.63,109.76,91800.0
2010-11-02 15:25:00,109.77,109.84,109.7,109.83,48500.0,109.77,109.84,109.7,109.83,48500.0
2010-11-02 15:30:00,109.82,109.83,109.17,109.37,214500.0,109.82,109.83,109.17,109.37,214500.0
2010-11-02 15:35:00,109.38,109.48,109.12,109.13,168600.0,109.38,109.48,109.12,109.13,168600.0
2010-11-02 15:40:00,109.12,109.37,109.04,109.35,126300.0,109.12,109.37,109.04,109.35,126300.0
2010-11-02 15:45:00,109.33,109.5,109.31,109.4,140200.0,109.33,109.5,109.31,109.4,140200.0
2010-11-02 15:50:00,109.4,109.66,109.39,109.64,226900.0,109.4,109.66,109.39,109.64,226900.0
2010-11-02 15:55:00,109.64,109.65,109.48,109.65,292800.0,109.64,109.65,109.48,109.65,292800.0
2010-11-03 09:30:00,109.62,109.71,109.2,109.49,176900.0,109.62,109.71,109.2,109.49,176900.0
2010-11-03 09:35:00,109.49,109.88,109.49,109.88,277300.0,109.49,109.88,109.49,109.88,277300.0
2010-11-03 09:40:00,109.87,110.2,109.33,109.7,279700.0,109.87,110.2,109.33,109.7,279700.0
2010-11-03 09:45:00,109.65,109.77,109.37,109.7,76300.0,109.65,109.77,109.37,109.7,76300.0
2010-11-03 09:50:00,109.65,109.94,109.51,109.52,93600.0,109.65,109.94,109.51,109.52,93600.0
2010-11-03 09:55:00,109.55,109.71,109.5,109.67,34900.0,109.55,109.71,109.5,109.67,34900.0
2010-11-03 10:00:00,109.64,110.18,109.53,110.16,162800.0,109.64,110.18,109.53,110.16,162800.0
2010-11-03 10:05:00,110.16,110.51,110.03,110.36,254100.0,110.16,110.51,110.03,110.36,254100.0
2010-11-03 10:10:00,110.37,110.67,110.32,110.47,155500.0,110.37,110.67,110.32,110.47,155500.0
2010-11-03 10:15:00,110.4,110.48,110.14,110.2,108000.0,110.4,110.48,110.14,110.2,108000.0
2010-11-03 10:20:00,110.2,110.5,110.14,110.28,110700.0,110.2,110.5,110.14,110.28,110700.0
2010-11-03 10:25:00,110.33,110.4,110.14,110.32,35600.0,110.33,110.4,110.14,110.32,35600.0
2010-11-03 10:30:00,110.34,110.55,110.3,110.38,80600.0,110.34,110.55,110.3,110.38,80600.0
2010-11-03 10:35:00,110.45,110.87,110.42,110.78,125900.0,110.45,110.87,110.42,110.78,125900.0
2010-11-03 10:40:00,110.77,110.78,110.48,110.5,145100.0,110.77,110.78,110.48,110.5,145100.0
2010-11-03 10:45:00,110.5,110.65,110.3,110.4,95100.0,110.5,110.65,110.3,110.4,95100.0
2010-11-03 10:50:00,110.41,110.74,110.41,110.61,82300.0,110.41,110.74,110.41,110.61,82300.0
2010-11-03 10:55:00,110.61,110.65,110.31,110.38,54600.0,110.61,110.65,110.31,110.38,54600.0
2010-11-03 11:00:00,110.36,110.46,110.05,110.12,121500.0,110.36,110.46,110.05,110.12,121500.0
2010-11-03 11:05:00,110.11,110.23,109.77,109.8,120000.0,110.11,110.23,109.77,109.8,120000.0
2010-11-03 11:10:00,109.77,109.81,109.55,109.57,99800.0,109.77,109.81,109.55,109.57,99800.0
2010-11-03 11:15:00,109.57,109.9,109.5,109.71,146800.0,109.57,109.9,109.5,109.71,146800.0
2010-11-03 11:20:00,109.74,109.91,109.71,109.85,77500.0,109.74,109.91,109.71,109.85,77500.0
2010-11-03 11:25:00,109.84,109.84,109.55,109.7,75400.0,109.84,109.84,109.55,109.7,75400.0
2010-11-03 11:30:00,109.67,109.7,109.46,109.58,79000.0,109.67,109.7,109.46,109.58,79000.0
2010-11-03 11:35:00,109.61,109.7,109.55,109.66,39400.0,109.61,109.7,109.55,109.66,39400.0
2010-11-03 11:40:00,109.69,109.89,109.69,109.74,49800.0,109.69,109.89,109.69,109.74,49800.0
2010-11-03 11:45:00,109.74,109.85,109.6,109.77,34900.0,109.74,109.85,109.6,109.77,34900.0
2010-11-03 11:50:00,109.82,109.85,109.7,109.78,16900.0,109.82,109.85,109.7,109.78,16900.0
2010-11-03 11:55:00,109.79,109.85,109.66,109.75,26000.0,109.79,109.85,109.66,109.75,26000.0
2010-11-03 12:00:00,109.75,109.78,109.38,109.52,64100.0,109.75,109.78,109.38,109.52,64100.0
2010-11-03 12:05:00,109.46,109.48,109.33,109.48,51000.0,109.46,109.48,109.33,109.48,51000.0
2010-11-03 12:10:00,109.41,109.54,109.39,109.54,29300.0,109.41,109.54,109.39,109.54,29300.0
2010-11-03 12:15:00,109.5,109.58,109.4,109.46,20500.0,109.5,109.58,109.4,109.46,20500.0
2010-11-03 12:20:00,109.4,109.54,109.33,109.35,28500.0,109.4,109.54,109.33,109.35,28500.0
2010-11-03 12:25:00,109.34,109.45,109.27,109.37,31400.0,109.34,109.45,109.27,109.37,31400.0
2010-11-03 12:30:00,109.35,109.6,109.27,109.6,44800.0,109.35,109.6,109.27,109.6,44800.0
2010-11-03 12:35:00,109.55,109.59,109.3,109.37,19400.0,109.55,109.59,109.3,109.37,19400.0
2010-11-03 12:40:00,109.39,109.5,109.2,109.43,67200.0,109.39,109.5,109.2,109.43,67200.0
2010-11-03 12:45:00,109.37,109.49,109.35,109.45,40200.0,109.37,109.49,109.35,109.45,40200.0
2010-11-03 12:50:00,109.44,109.56,109.34,109.49,24500.0,109.44,109.56,109.34,109.49,24500.0
2010-11-03 12:55:00,109.52,109.67,109.45,109.5,21400.0,109.52,109.67,109.45,109.5,21400.0
2010-11-03 13:00:00,109.52,109.82,109.52,109.73,81300.0,109.52,109.82,109.52,109.73,81300.0
2010-11-03 13:05:00,109.69,109.85,109.62,109.65,79200.0,109.69,109.85,109.62,109.65,79200.0
2010-11-03 13:10:00,109.66,109.79,109.65,109.7,40400.0,109.66,109.79,109.65,109.7,40400.0
2010-11-03 13:15:00,109.71,109.79,109.63,109.68,32600.0,109.71,109.79,109.63,109.68,32600.0
2010-11-03 13:20:00,109.71,109.86,109.68,109.8,35300.0,109.71,109.86,109.68,109.8,35300.0
2010-11-03 13:25:00,109.8,109.82,109.72,109.72,22500.0,109.8,109.82,109.72,109.72,22500.0
2010-11-03 13:30:00,109.75,109.88,109.71,109.82,28400.0,109.75,109.88,109.71,109.82,28400.0
2010-11-03 13:35:00,109.82,109.83,109.64,109.71,65900.0,109.82,109.83,109.64,109.71,65900.0
2010-11-03 13:40:00,109.75,109.84,109.65,109.77,17600.0,109.75,109.84,109.65,109.77,17600.0
2010-11-03 13:45:00,109.8,109.88,109.7,109.85,9300.0,109.8,109.88,109.7,109.85,9300.0
2010-11-03 13:50:00,109.84,109.84,109.73,109.77,11600.0,109.84,109.84,109.73,109.77,11600.0
2010-11-03 13:55:00,109.75,109.79,109.71,109.76,23400.0,109.75,109.79,109.71,109.76,23400.0
2010-11-03 14:00:00,109.77,109.8,109.37,109.45,148900.0,109.77,109.8,109.37,109.45,148900.0
2010-11-03 14:05:00,109.43,109.65,109.39,109.57,62600.0,109.43,109.65,109.39,109.57,62600.0
2010-11-03 14:10:00,109.55,109.75,109.4,109.45,42300.0,109.55,109.75,109.4,109.45,42300.0
2010-11-03 14:15:00,109.42,110.27,109.28,110.22,221800.0,109.42,110.27,109.28,110.22,221800.0
2010-11-03 14:20:00,110.27,110.38,109.44,110.07,256900.0,110.27,110.38,109.44,110.07,256900.0
2010-11-03 14:25:00,110.08,110.11,109.44,109.53,203400.0,110.08,110.11,109.44,109.53,203400.0
2010-11-03 14:30:00,109.53,109.7,109.0,109.31,268600.0,109.53,109.7,109.0,109.31,268600.0
2010-11-03 14:35:00,109.35,109.87,109.25,109.8,113200.0,109.35,109.87,109.25,109.8,113200.0
2010-11-03 14:40:00,109.83,110.2,109.63,110.2,126100.0,109.83,110.2,109.63,110.2,126100.0
2010-11-03 14:45:00,110.2,110.25,109.94,110.07,108900.0,110.2,110.25,109.94,110.07,108900.0
2010-11-03 14:50:00,110.13,110.36,110.04,110.3,124000.0,110.13,110.36,110.04,110.3,124000.0
2010-11-03 14:55:00,110.26,110.55,110.26,110.4,147600.0,110.26,110.55,110.26,110.4,147600.0
2010-11-03 15:00:00,110.4,110.72,110.29,110.68,126500.0,110.4,110.72,110.29,110.68,126500.0
2010-11-03 15:05:00,110.68,110.74,110.47,110.63,106300.0,110.68,110.74,110.47,110.63,106300.0
2010-11-03 15:10:00,110.65,110.71,110.32,110.46,91400.0,110.65,110.71,110.32,110.46,91400.0
2010-11-03 15:15:00,110.43,110.64,110.36,110.38,113200.0,110.43,110.64,110.36,110.38,113200.0
2010-11-03 15:20:00,110.4,110.42,110.2,110.3,78200.0,110.4,110.42,110.2,110.3,78200.0
2010-11-03 15:25:00,110.34,110.43,110.2,110.32,55000.0,110.34,110.43,110.2,110.32,55000.0
2010-11-03 15:30:00,110.29,110.43,110.02,110.07,103400.0,110.29,110.43,110.02,110.07,103400.0
2010-11-03 15:35:00,110.07,110.25,110.02,110.14,88800.0,110.07,110.25,110.02,110.14,88800.0
2010-11-03 15:40:00,110.17,110.17,110.02,110.06,81900.0,110.17,110.17,110.02,110.06,81900.0
2010-11-03 15:45:00,110.09,110.3,110.05,110.21,88700.0,110.09,110.3,110.05,110.21,88700.0
2010-11-03 15:50:00,110.25,110.37,110.14,110.32,89600.0,110.25,110.37,110.14,110.32,89600.0
2010-11-03 15:55:00,110.33,110.64,110.26,110.64,299400.0,110.33,110.64,110.26,110.64,299400.0
2010-11-04 09:30:00,111.88,112.55,111.84,112.55,470000.0,111.88,112.55,111.84,112.55,470000.0
2010-11-04 09:35:00,112.51,112.55,111.8,112.0,291200.0,112.51,112.55,111.8,112.0,291200.0
2010-11-04 09:40:00,111.99,112.04,111.53,111.63,223100.0,111.99,112.04,111.53,111.63,223100.0
2010-11-04 09:45:00,111.63,111.87,111.32,111.55,190300.0,111.63,111.87,111.32,111.55,190300.0
2010-11-04 09:50:00,111.51,112.04,111.51,111.91,146200.0,111.51,112.04,111.51,111.91,146200.0
2010-11-04 09:55:00,111.92,112.27,111.92,112.12,179000.0,111.92,112.27,111.92,112.12,179000.0
2010-11-04 10:00:00,112.12,112.14,111.55,111.78,154200.0,112.12,112.14,111.55,111.78,154200.0
2010-11-04 10:05:00,111.79,111.82,111.5,111.7,89700.0,111.79,111.82,111.5,111.7,89700.0
2010-11-04 10:10:00,111.72,111.84,111.6,111.7,69500.0,111.72,111.84,111.6,111.7,69500.0
2010-11-04 10:15:00,111.68,111.95,111.66,111.81,80200.0,111.68,111.95,111.66,111.81,80200.0
2010-11-04 10:20:00,111.83,111.83,111.56,111.76,91000.0,111.83,111.83,111.56,111.76,91000.0
2010-11-04 10:25:00,111.78,111.84,111.5,111.57,124600.0,111.78,111.84,111.5,111.57,124600.0
2010-11-04 10:30:00,111.6,111.64,111.13,111.22,202700.0,111.6,111.64,111.13,111.22,202700.0
2010-11-04 10:35:00,111.16,111.47,111.11,111.31,100400.0,111.16,111.47,111.11,111.31,100400.0
2010-11-04 10:40:00,111.31,111.34,110.85,111.06,181100.0,111.31,111.34,110.85,111.06,181100.0
2010-11-04 10:45:00,111.07,111.07,110.83,111.02,83300.0,111.07,111.07,110.83,111.02,83300.0
2010-11-04 10:50:00,111.08,111.35,111.01,111.31,83900.0,111.08,111.35,111.01,111.31,83900.0
2010-11-04 10:55:00,111.33,111.7,111.3,111.69,165500.0,111.33,111.7,111.3,111.69,165500.0
2010-11-04 11:00:00,111.68,111.93,111.65,111.67,164600.0,111.68,111.93,111.65,111.67,164600.0
2010-11-04 11:05:00,111.69,111.76,111.32,111.4,96900.0,111.69,111.76,111.32,111.4,96900.0
2010-11-04 11:10:00,111.36,111.53,111.35,111.53,58700.0,111.36,111.53,111.35,111.53,58700.0
2010-11-04 11:15:00,111.53,111.58,111.36,111.46,54900.0,111.53,111.58,111.36,111.46,54900.0
2010-11-04 11:20:00,111.47,111.54,111.25,111.3,60200.0,111.47,111.54,111.25,111.3,60200.0
2010-11-04 11:25:00,111.34,111.41,111.19,111.22,67100.0,111.34,111.41,111.19,111.22,67100.0
2010-11-04 11:30:00,111.23,111.48,111.15,111.19,52400.0,111.23,111.48,111.15,111.19,52400.0
2010-11-04 11:35:00,111.21,111.33,111.04,111.05,48400.0,111.21,111.33,111.04,111.05,48400.0
2010-11-04 11:40:00,111.04,111.32,111.04,111.15,44000.0,111.04,111.32,111.04,111.15,44000.0
2010-11-04 11:45:00,111.18,111.36,111.14,111.19,42700.0,111.18,111.36,111.14,111.19,42700.0
2010-11-04 11:50:00,111.23,111.29,111.0,111.07,55200.0,111.23,111.29,111.0,111.07,55200.0
2010-11-04 11:55:00,111.07,111.28,110.99,111.28,35600.0,111.07,111.28,110.99,111.28,35600.0
2010-11-04 12:00:00,111.24,111.26,111.03,111.09,33000.0,111.24,111.26,111.03,111.09,33000.0
2010-11-04 12:05:00,111.12,111.2,110.69,110.73,158000.0,111.12,111.2,110.69,110.73,158000.0
2010-11-04 12:10:00,110.73,110.73,110.41,110.54,176000.0,110.73,110.73,110.41,110.54,176000.0
2010-11-04 12:15:00,110.54,110.55,110.01,110.01,209200.0,110.54,110.55,110.01,110.01,209200.0
2010-11-04 12:20:00,110.03,110.14,109.8,110.02,259200.0,110.03,110.14,109.8,110.02,259200.0
2010-11-04 12:25:00,110.02,110.15,109.87,109.92,129300.0,110.02,110.15,109.87,109.92,129300.0
2010-11-04 12:30:00,109.96,110.33,109.9,110.2,103000.0,109.96,110.33,109.9,110.2,103000.0
2010-11-04 12:35:00,110.18,110.3,110.01,110.12,65200.0,110.18,110.3,110.01,110.12,65200.0
2010-11-04 12:40:00,110.08,110.09,109.93,109.97,57500.0,110.08,110.09,109.93,109.97,57500.0
2010-11-04 12:45:00,110.0,110.14,109.95,109.96,61700.0,110.0,110.14,109.95,109.96,61700.0
2010-11-04 12:50:00,109.96,109.99,109.85,109.89,83000.0,109.96,109.99,109.85,109.89,83000.0
2010-11-04 12:55:00,109.91,110.08,109.85,110.04,92900.0,109.91,110.08,109.85,110.04,92900.0
2010-11-04 13:00:00,110.04,110.1,110.0,110.0,64700.0,110.04,110.1,110.0,110.0,64700.0
2010-11-04 13:05:00,110.01,110.07,109.6,109.64,175900.0,110.01,110.07,109.6,109.64,175900.0
2010-11-04 13:10:00,109.67,109.75,109.4,109.47,194500.0,109.67,109.75,109.4,109.47,194500.0
2010-11-04 13:15:00,109.49,109.58,109.27,109.29,187200.0,109.49,109.58,109.27,109.29,187200.0
2010-11-04 13:20:00,109.27,109.47,109.21,109.28,92100.0,109.27,109.47,109.21,109.28,92100.0
2010-11-04 13:25:00,109.25,109.48,109.25,109.42,61600.0,109.25,109.48,109.25,109.42,61600.0
2010-11-04 13:30:00,109.45,109.53,108.85,108.87,316000.0,109.45,109.53,108.85,108.87,316000.0
2010-11-04 13:35:00,108.86,109.33,108.86,108.9,189400.0,108.86,109.33,108.86,108.9,189400.0
2010-11-04 13:40:00,108.94,109.09,108.7,108.74,177100.0,108.94,109.09,108.7,108.74,177100.0
2010-11-04 13:45:00,108.72,109.17,108.59,109.03,239700.0,108.72,109.17,108.59,109.03,239700.0
2010-11-04 13:50:00,109.04,109.15,108.8,108.89,101900.0,109.04,109.15,108.8,108.89,101900.0
2010-11-04 13:55:00,108.89,109.0,108.8,108.96,100800.0,108.89,109.0,108.8,108.96,100800.0
2010-11-04 14:00:00,108.97,109.12,108.9,108.92,114800.0,108.97,109.12,108.9,108.92,114800.0
2010-11-04 14:05:00,108.92,109.0,108.62,109.0,134200.0,108.92,109.0,108.62,109.0,134200.0
2010-11-04 14:10:00,109.0,109.03,108.77,108.81,97700.0,109.0,109.03,108.77,108.81,97700.0
2010-11-04 14:15:00,108.81,108.9,108.62,108.62,87400.0,108.81,108.9,108.62,108.62,87400.0
2010-11-04 14:20:00,108.67,108.8,108.5,108.65,192600.0,108.67,108.8,108.5,108.65,192600.0
2010-11-04 14:25:00,108.65,108.72,108.3,108.44,246400.0,108.65,108.72,108.3,108.44,246400.0
2010-11-04 14:30:00,108.45,108.5,108.26,108.43,120100.0,108.45,108.5,108.26,108.43,120100.0
2010-11-04 14:35:00,108.44,108.63,108.38,108.54,109100.0,108.44,108.63,108.38,108.54,109100.0
2010-11-04 14:40:00,108.55,108.66,107.93,107.95,508700.0,108.55,108.66,107.93,107.95,508700.0
2010-11-04 14:45:00,107.95,107.96,107.1,107.58,693700.0,107.95,107.96,107.1,107.58,693700.0
2010-11-04 14:50:00,107.59,108.3,107.55,108.21,332000.0,107.59,108.3,107.55,108.21,332000.0
2010-11-04 14:55:00,108.21,108.7,108.15,108.59,316900.0,108.21,108.7,108.15,108.59,316900.0
2010-11-04 15:00:00,108.58,109.25,108.58,109.2,445600.0,108.58,109.25,108.58,109.2,445600.0
2010-11-04 15:05:00,109.14,109.35,108.95,108.96,287900.0,109.14,109.35,108.95,108.96,287900.0
2010-11-04 15:10:00,109.0,109.47,108.85,109.39,219600.0,109.0,109.47,108.85,109.39,219600.0
2010-11-04 15:15:00,109.4,109.55,109.27,109.4,224600.0,109.4,109.55,109.27,109.4,224600.0
2010-11-04 15:20:00,109.4,109.68,109.31,109.67,236700.0,109.4,109.68,109.31,109.67,236700.0
2010-11-04 15:25:00,109.67,109.87,109.53,109.77,221600.0,109.67,109.87,109.53,109.77,221600.0
2010-11-04 15:30:00,109.77,109.88,109.5,109.85,177500.0,109.77,109.88,109.5,109.85,177500.0
2010-11-04 15:35:00,109.85,109.89,109.6,109.65,159900.0,109.85,109.89,109.6,109.65,159900.0
2010-11-04 15:40:00,109.68,109.95,109.62,109.91,256800.0,109.68,109.95,109.62,109.91,256800.0
2010-11-04 15:45:00,109.91,109.94,109.47,109.59,326200.0,109.91,109.94,109.47,109.59,326200.0
2010-11-04 15:50:00,109.59,109.96,109.59,109.95,348800.0,109.59,109.96,109.59,109.95,348800.0
2010-11-04 15:55:00,109.95,110.05,109.9,110.05,511500.0,109.95,110.05,109.9,110.05,511500.0
2010-11-05 09:30:00,110.01,110.5,109.71,110.48,326500.0,110.01,110.5,109.71,110.48,326500.0
2010-11-05 09:35:00,110.49,110.49,109.17,109.9,403500.0,110.49,110.49,109.17,109.9,403500.0
2010-11-05 09:40:00,109.9,109.9,108.85,108.88,349700.0,109.9,109.9,108.85,108.88,349700.0
2010-11-05 09:45:00,108.84,109.45,108.81,109.35,230000.0,108.84,109.45,108.81,109.35,230000.0
2010-11-05 09:50:00,109.34,109.38,108.83,109.11,233100.0,109.34,109.38,108.83,109.11,233100.0
2010-11-05 09:55:00,109.13,109.22,108.55,108.96,322600.0,109.13,109.22,108.55,108.96,322600.0
2010-11-05 10:00:00,108.97,109.08,108.8,108.86,164100.0,108.97,109.08,108.8,108.86,164100.0
2010-11-05 10:05:00,108.85,109.33,108.85,109.05,203400.0,108.85,109.33,108.85,109.05,203400.0
2010-11-05 10:10:00,109.07,109.22,108.7,109.01,140800.0,109.07,109.22,108.7,109.01,140800.0
2010-11-05 10:15:00,109.04,109.25,108.93,109.25,92000.0,109.04,109.25,108.93,109.25,92000.0
2010-11-05 10:20:00,109.24,109.42,109.05,109.05,141600.0,109.24,109.42,109.05,109.05,141600.0
2010-11-05 10:25:00,109.07,109.59,109.02,109.54,98500.0,109.07,109.59,109.02,109.54,98500.0
2010-11-05 10:30:00,109.49,109.49,109.25,109.38,96500.0,109.49,109.49,109.25,109.38,96500.0
2010-11-05 10:35:00,109.35,109.43,109.22,109.22,82800.0,109.35,109.43,109.22,109.22,82800.0
2010-11-05 10:40:00,109.24,109.38,109.12,109.27,53300.0,109.24,109.38,109.12,109.27,53300.0
2010-11-05 10:45:00,109.29,109.33,109.13,109.19,46400.0,109.29,109.33,109.13,109.19,46400.0
2010-11-05 10:50:00,109.25,109.45,109.2,109.45,134900.0,109.25,109.45,109.2,109.45,134900.0
2010-11-05 10:55:00,109.43,109.47,109.16,109.2,105800.0,109.43,109.47,109.16,109.2,105800.0
2010-11-05 11:00:00,109.19,109.31,108.95,108.97,99000.0,109.19,109.31,108.95,108.97,99000.0
2010-11-05 11:05:00,108.95,109.2,108.9,109.11,110900.0,108.95,109.2,108.9,109.11,110900.0
2010-11-05 11:10:00,109.12,109.14,108.97,109.0,60800.0,109.12,109.14,108.97,109.0,60800.0
2010-11-05 11:15:00,109.0,109.21,108.96,109.06,70100.0,109.0,109.21,108.96,109.06,70100.0
2010-11-05 11:20:00,109.05,109.17,109.02,109.05,49200.0,109.05,109.17,109.02,109.05,49200.0
2010-11-05 11:25:00,109.05,109.1,108.97,109.04,84100.0,109.05,109.1,108.97,109.04,84100.0
2010-11-05 11:30:00,109.04,109.24,109.01,109.01,55400.0,109.04,109.24,109.01,109.01,55400.0
2010-11-05 11:35:00,109.01,109.12,108.93,109.03,64800.0,109.01,109.12,108.93,109.03,64800.0
2010-11-05 11:40:00,109.04,109.13,108.99,109.01,46500.0,109.04,109.13,108.99,109.01,46500.0
2010-11-05 11:45:00,109.03,109.11,108.98,109.04,47700.0,109.03,109.11,108.98,109.04,47700.0
2010-11-05 11:50:00,109.01,109.11,108.83,108.83,58700.0,109.01,109.11,108.83,108.83,58700.0
2010-11-05 11:55:00,108.83,108.91,108.65,108.77,147100.0,108.83,108.91,108.65,108.77,147100.0
2010-11-05 12:00:00,108.75,108.85,108.66,108.81,72800.0,108.75,108.85,108.66,108.81,72800.0
2010-11-05 12:05:00,108.79,108.8,108.4,108.51,160700.0,108.79,108.8,108.4,108.51,160700.0
2010-11-05 12:10:00,108.52,108.6,108.37,108.45,97600.0,108.52,108.6,108.37,108.45,97600.0
2010-11-05 12:15:00,108.45,108.76,108.44,108.64,58300.0,108.45,108.76,108.44,108.64,58300.0
2010-11-05 12:20:00,108.63,108.71,108.51,108.64,50700.0,108.63,108.71,108.51,108.64,50700.0
2010-11-05 12:25:00,108.65,108.76,108.44,108.48,75100.0,108.65,108.76,108.44,108.48,75100.0
2010-11-05 12:30:00,108.46,108.66,108.44,108.66,58600.0,108.46,108.66,108.44,108.66,58600.0
2010-11-05 12:35:00,108.67,108.94,108.62,108.91,88300.0,108.67,108.94,108.62,108.91,88300.0
2010-11-05 12:40:00,108.91,108.92,108.78,108.81,45900.0,108.91,108.92,108.78,108.81,45900.0
2010-11-05 12:45:00,108.82,108.85,108.7,108.79,50400.0,108.82,108.85,108.7,108.79,50400.0
2010-11-05 12:50:00,108.78,108.82,108.64,108.77,54900.0,108.78,108.82,108.64,108.77,54900.0
2010-11-05 12:55:00,108.77,109.08,108.72,109.08,125300.0,108.77,109.08,108.72,109.08,125300.0
2010-11-05 13:00:00,109.08,109.21,108.88,108.97,120600.0,109.08,109.21,108.88,108.97,120600.0
2010-11-05 13:05:00,108.94,108.98,108.8,108.86,50200.0,108.94,108.98,108.8,108.86,50200.0
2010-11-05 13:10:00,108.86,108.95,108.7,108.76,72100.0,108.86,108.95,108.7,108.76,72100.0
2010-11-05 13:15:00,108.76,108.9,108.75,108.77,41900.0,108.76,108.9,108.75,108.77,41900.0
2010-11-05 13:20:00,108.75,108.89,108.75,108.89,21300.0,108.75,108.89,108.75,108.89,21300.0
2010-11-05 13:25:00,108.9,108.93,108.72,108.74,50200.0,108.9,108.93,108.72,108.74,50200.0
2010-11-05 13:30:00,108.74,108.78,108.52,108.53,80700.0,108.74,108.78,108.52,108.53,80700.0
2010-11-05 13:35:00,108.55,108.77,108.52,108.74,70100.0,108.55,108.77,108.52,108.74,70100.0
2010-11-05 13:40:00,108.73,108.75,108.62,108.63,34900.0,108.73,108.75,108.62,108.63,34900.0
2010-11-05 13:45:00,108.64,108.69,108.59,108.61,46500.0,108.64,108.69,108.59,108.61,46500.0
2010-11-05 13:50:00,108.6,108.75,108.6,108.67,53400.0,108.6,108.75,108.6,108.67,53400.0
2010-11-05 13:55:00,108.67,108.76,108.63,108.75,36300.0,108.67,108.76,108.63,108.75,36300.0
2010-11-05 14:00:00,108.75,108.77,108.55,108.58,75600.0,108.75,108.77,108.55,108.58,75600.0
2010-11-05 14:05:00,108.59,108.78,108.55,108.68,71500.0,108.59,108.78,108.55,108.68,71500.0
2010-11-05 14:10:00,108.69,108.75,108.55,108.58,49500.0,108.69,108.75,108.55,108.58,49500.0
2010-11-05 14:15:00,108.57,108.64,108.43,108.5,103600.0,108.57,108.64,108.43,108.5,103600.0
2010-11-05 14:20:00,108.5,108.67,108.47,108.65,56100.0,108.5,108.67,108.47,108.65,56100.0
2010-11-05 14:25:00,108.67,108.72,108.55,108.6,65400.0,108.67,108.72,108.55,108.6,65400.0
2010-11-05 14:30:00,108.62,108.71,108.52,108.56,76400.0,108.62,108.71,108.52,108.56,76400.0
2010-11-05 14:35:00,108.55,108.61,108.43,108.47,77700.0,108.55,108.61,108.43,108.47,77700.0
2010-11-05 14:40:00,108.47,108.53,108.44,108.5,51000.0,108.47,108.53,108.44,108.5,51000.0
2010-11-05 14:45:00,108.5,108.61,108.46,108.54,66400.0,108.5,108.61,108.46,108.54,66400.0
2010-11-05 14:50:00,108.57,108.75,108.5,108.68,100700.0,108.57,108.75,108.5,108.68,100700.0
2010-11-05 14:55:00,108.68,108.99,108.68,108.87,168700.0,108.68,108.99,108.68,108.87,168700.0
2010-11-05 15:00:00,108.86,108.98,108.79,108.98,89700.0,108.86,108.98,108.79,108.98,89700.0
2010-11-05 15:05:00,108.98,109.06,108.84,108.91,102200.0,108.98,109.06,108.84,108.91,102200.0
2010-11-05 15:10:00,108.87,108.89,108.77,108.79,44900.0,108.87,108.89,108.77,108.79,44900.0
2010-11-05 15:15:00,108.8,109.0,108.71,108.93,82800.0,108.8,109.0,108.71,108.93,82800.0
2010-11-05 15:20:00,108.93,108.98,108.79,108.82,54100.0,108.93,108.98,108.79,108.82,54100.0
2010-11-05 15:25:00,108.82,108.96,108.78,108.95,75900.0,108.82,108.96,108.78,108.95,75900.0
2010-11-05 15:30:00,108.94,108.95,108.81,108.93,49000.0,108.94,108.95,108.81,108.93,49000.0
2010-11-05 15:35:00,108.92,108.92,108.61,108.64,107300.0,108.92,108.92,108.61,108.64,107300.0
2010-11-05 15:40:00,108.63,108.82,108.61,108.71,89300.0,108.63,108.82,108.61,108.71,89300.0
2010-11-05 15:45:00,108.74,108.84,108.7,108.82,125800.0,108.74,108.84,108.7,108.82,125800.0
2010-11-05 15:50:00,108.84,108.85,108.71,108.74,247000.0,108.84,108.85,108.71,108.74,247000.0
2010-11-05 15:55:00,108.74,108.81,108.65,108.77,329900.0,108.74,108.81,108.65,108.77,329900.0
2010-11-08 09:30:00,108.35,109.25,108.15,109.2,269000.0,108.35,109.25,108.15,109.2,269000.0
2010-11-08 09:35:00,109.2,109.55,108.69,109.44,275200.0,109.2,109.55,108.69,109.44,275200.0
2010-11-08 09:40:00,109.45,109.57,108.95,109.16,192000.0,109.45,109.57,108.95,109.16,192000.0
2010-11-08 09:45:00,109.18,109.42,108.67,109.34,182400.0,109.18,109.42,108.67,109.34,182400.0
2010-11-08 09:50:00,109.33,109.59,108.96,109.5,146300.0,109.33,109.59,108.96,109.5,146300.0
2010-11-08 09:55:00,109.5,109.91,109.31,109.62,225800.0,109.5,109.91,109.31,109.62,225800.0
2010-11-08 10:00:00,109.65,110.08,109.27,109.87,281100.0,109.65,110.08,109.27,109.87,281100.0
2010-11-08 10:05:00,109.89,110.18,109.84,109.87,198900.0,109.89,110.18,109.84,109.87,198900.0
2010-11-08 10:10:00,109.87,110.25,109.72,110.2,146900.0,109.87,110.25,109.72,110.2,146900.0
2010-11-08 10:15:00,110.23,110.45,110.02,110.22,250800.0,110.23,110.45,110.02,110.22,250800.0
2010-11-08 10:20:00,110.25,110.49,110.23,110.49,159100.0,110.25,110.49,110.23,110.49,159100.0
2010-11-08 10:25:00,110.49,110.88,110.48,110.69,254500.0,110.49,110.88,110.48,110.69,254500.0
2010-11-08 10:30:00,110.73,111.06,110.5,110.86,240600.0,110.73,111.06,110.5,110.86,240600.0
2010-11-08 10:35:00,110.88,110.94,110.6,110.91,170900.0,110.88,110.94,110.6,110.91,170900.0
2010-11-08 10:40:00,110.88,110.9,110.6,110.73,93800.0,110.88,110.9,110.6,110.73,93800.0
2010-11-08 10:45:00,110.77,110.97,110.77,110.95,102800.0,110.77,110.97,110.77,110.95,102800.0
2010-11-08 10:50:00,110.95,110.95,110.72,110.82,80100.0,110.95,110.95,110.72,110.82,80100.0
2010-11-08 10:55:00,110.78,110.88,110.68,110.75,83600.0,110.78,110.88,110.68,110.75,83600.0
2010-11-08 11:00:00,110.71,110.87,110.32,110.37,138900.0,110.71,110.87,110.32,110.37,138900.0
2010-11-08 11:05:00,110.39,110.74,110.37,110.56,76500.0,110.39,110.74,110.37,110.56,76500.0
2010-11-08 11:10:00,110.57,110.73,110.51,110.65,63100.0,110.57,110.73,110.51,110.65,63100.0
2010-11-08 11:15:00,110.65,110.74,110.58,110.7,29700.0,110.65,110.74,110.58,110.7,29700.0
2010-11-08 11:20:00,110.71,110.89,110.69,110.86,111100.0,110.71,110.89,110.69,110.86,111100.0
2010-11-08 11:25:00,110.81,110.92,110.81,110.92,76400.0,110.81,110.92,110.81,110.92,76400.0
2010-11-08 11:30:00,110.92,111.0,110.84,110.97,107600.0,110.92,111.0,110.84,110.97,107600.0
2010-11-08 11:35:00,110.99,111.06,110.85,110.99,124200.0,110.99,111.06,110.85,110.99,124200.0
2010-11-08 11:40:00,110.95,111.04,110.95,110.98,45900.0,110.95,111.04,110.95,110.98,45900.0
2010-11-08 11:45:00,110.96,111.16,110.85,111.07,148200.0,110.96,111.16,110.85,111.07,148200.0
2010-11-08 11:50:00,111.08,111.2,110.98,111.18,70800.0,111.08,111.2,110.98,111.18,70800.0
2010-11-08 11:55:00,111.19,111.23,111.05,111.15,47000.0,111.19,111.23,111.05,111.15,47000.0
2010-11-08 12:00:00,111.17,111.18,110.7,110.89,95300.0,111.17,111.18,110.7,110.89,95300.0
2010-11-08 12:05:00,110.89,110.94,110.72,110.81,69600.0,110.89,110.94,110.72,110.81,69600.0
2010-11-08 12:10:00,110.83,110.91,110.75,110.75,39200.0,110.83,110.91,110.75,110.75,39200.0
2010-11-08 12:15:00,110.76,110.79,110.59,110.64,55600.0,110.76,110.79,110.59,110.64,55600.0
2010-11-08 12:20:00,110.66,110.96,110.5,110.88,97300.0,110.66,110.96,110.5,110.88,97300.0
2010-11-08 12:25:00,110.86,110.88,110.66,110.66,34200.0,110.86,110.88,110.66,110.66,34200.0
2010-11-08 12:30:00,110.69,110.89,110.66,110.87,62200.0,110.69,110.89,110.66,110.87,62200.0
2010-11-08 12:35:00,110.85,110.99,110.85,110.99,33000.0,110.85,110.99,110.85,110.99,33000.0
2010-11-08 12:40:00,110.98,110.99,110.77,110.88,35800.0,110.98,110.99,110.77,110.88,35800.0
2010-11-08 12:45:00,110.88,110.95,110.78,110.85,30900.0,110.88,110.95,110.78,110.85,30900.0
2010-11-08 12:50:00,110.82,110.94,110.77,110.9,49100.0,110.82,110.94,110.77,110.9,49100.0
2010-11-08 12:55:00,110.91,110.95,110.82,110.86,30800.0,110.91,110.95,110.82,110.86,30800.0
2010-11-08 13:00:00,110.86,111.0,110.86,110.96,52300.0,110.86,111.0,110.86,110.96,52300.0
2010-11-08 13:05:00,110.94,111.0,110.91,110.95,21100.0,110.94,111.0,110.91,110.95,21100.0
2010-11-08 13:10:00,110.97,110.98,110.87,110.89,26600.0,110.97,110.98,110.87,110.89,26600.0
2010-11-08 13:15:00,110.9,110.9,110.81,110.81,28500.0,110.9,110.9,110.81,110.81,28500.0
2010-11-08 13:20:00,110.81,110.94,110.81,110.94,12400.0,110.81,110.94,110.81,110.94,12400.0
2010-11-08 13:25:00,110.93,110.95,110.81,110.86,30700.0,110.93,110.95,110.81,110.86,30700.0
2010-11-08 13:30:00,110.87,110.9,110.71,110.71,43500.0,110.87,110.9,110.71,110.71,43500.0
2010-11-08 13:35:00,110.72,110.79,110.58,110.59,42000.0,110.72,110.79,110.58,110.59,42000.0
2010-11-08 13:40:00,110.59,110.6,110.32,110.5,74500.0,110.59,110.6,110.32,110.5,74500.0
2010-11-08 13:45:00,110.46,110.67,110.44,110.65,36400.0,110.46,110.67,110.44,110.65,36400.0
2010-11-08 13:50:00,110.67,110.73,110.56,110.66,15700.0,110.67,110.73,110.56,110.66,15700.0
2010-11-08 13:55:00,110.64,110.8,110.57,110.69,26900.0,110.64,110.8,110.57,110.69,26900.0
2010-11-08 14:00:00,110.7,110.8,110.64,110.72,20900.0,110.7,110.8,110.64,110.72,20900.0
2010-11-08 14:05:00,110.74,110.88,110.71,110.78,40000.0,110.74,110.88,110.71,110.78,40000.0
2010-11-08 14:10:00,110.8,110.9,110.77,110.86,37600.0,110.8,110.9,110.77,110.86,37600.0
2010-11-08 14:15:00,110.88,110.91,110.85,110.9,25800.0,110.88,110.91,110.85,110.9,25800.0
2010-11-08 14:20:00,110.89,110.93,110.86,110.91,24500.0,110.89,110.93,110.86,110.91,24500.0
2010-11-08 14:25:00,110.89,110.94,110.83,110.85,40100.0,110.89,110.94,110.83,110.85,40100.0
2010-11-08 14:30:00,110.84,110.84,110.68,110.68,38300.0,110.84,110.84,110.68,110.68,38300.0
2010-11-08 14:35:00,110.69,110.71,110.56,110.57,61400.0,110.69,110.71,110.56,110.57,61400.0
2010-11-08 14:40:00,110.56,110.61,110.45,110.45,49200.0,110.56,110.61,110.45,110.45,49200.0
2010-11-08 14:45:00,110.46,110.64,110.46,110.55,38000.0,110.46,110.64,110.46,110.55,38000.0
2010-11-08 14:50:00,110.53,110.58,110.51,110.55,28100.0,110.53,110.58,110.51,110.55,28100.0
2010-11-08 14:55:00,110.57,110.62,110.5,110.55,48200.0,110.57,110.62,110.5,110.55,48200.0
2010-11-08 15:00:00,110.52,110.6,110.5,110.59,31800.0,110.52,110.6,110.5,110.59,31800.0
2010-11-08 15:05:00,110.6,110.6,110.4,110.46,51000.0,110.6,110.6,110.4,110.46,51000.0
2010-11-08 15:10:00,110.45,110.56,110.35,110.38,55300.0,110.45,110.56,110.35,110.38,55300.0
2010-11-08 15:15:00,110.37,110.59,110.37,110.57,38100.0,110.37,110.59,110.37,110.57,38100.0
2010-11-08 15:20:00,110.59,110.75,110.45,110.73,51600.0,110.59,110.75,110.45,110.73,51600.0
2010-11-08 15:25:00,110.75,110.79,110.6,110.66,35900.0,110.75,110.79,110.6,110.66,35900.0
2010-11-08 15:30:00,110.67,110.79,110.6,110.62,59600.0,110.67,110.79,110.6,110.62,59600.0
2010-11-08 15:35:00,110.65,110.66,110.43,110.55,54000.0,110.65,110.66,110.43,110.55,54000.0
2010-11-08 15:40:00,110.53,110.69,110.48,110.63,70300.0,110.53,110.69,110.48,110.63,70300.0
2010-11-08 15:45:00,110.69,110.69,110.13,110.18,173500.0,110.69,110.69,110.13,110.18,173500.0
2010-11-08 15:50:00,110.21,110.34,110.01,110.03,190200.0,110.21,110.34,110.01,110.03,190200.0
2010-11-08 15:55:00,110.04,110.4,110.0,110.4,328000.0,110.04,110.4,110.0,110.4,328000.0
2010-11-09 09:30:00,110.9,111.0,109.76,109.84,321400.0,110.9,111.0,109.76,109.84,321400.0
2010-11-09 09:35:00,109.87,110.15,109.63,110.15,192200.0,109.87,110.15,109.63,110.15,192200.0
2010-11-09 09:40:00,110.12,110.36,109.94,110.31,150800.0,110.12,110.36,109.94,110.31,150800.0
2010-11-09 09:45:00,110.3,110.3,109.99,110.3,139000.0,110.3,110.3,109.99,110.3,139000.0
2010-11-09 09:50:00,110.28,110.28,109.69,109.9,125200.0,110.28,110.28,109.69,109.9,125200.0
2010-11-09 09:55:00,109.88,110.0,109.65,109.86,107300.0,109.88,110.0,109.65,109.86,107300.0
2010-11-09 10:00:00,109.8,110.15,109.7,110.11,125600.0,109.8,110.15,109.7,110.11,125600.0
2010-11-09 10:05:00,110.08,110.15,109.78,110.06,146300.0,110.08,110.15,109.78,110.06,146300.0
2010-11-09 10:10:00,110.05,110.1,109.82,109.92,74700.0,110.05,110.1,109.82,109.92,74700.0
2010-11-09 10:15:00,109.93,110.23,109.86,109.94,134600.0,109.93,110.23,109.86,109.94,134600.0
2010-11-09 10:20:00,109.92,110.24,109.86,110.0,112400.0,109.92,110.24,109.86,110.0,112400.0
2010-11-09 10:25:00,109.98,110.17,109.83,110.06,130200.0,109.98,110.17,109.83,110.06,130200.0
2010-11-09 10:30:00,110.05,110.09,109.9,109.98,57000.0,110.05,110.09,109.9,109.98,57000.0
2010-11-09 10:35:00,109.99,110.03,109.87,109.96,46200.0,109.99,110.03,109.87,109.96,46200.0
2010-11-09 10:40:00,109.95,109.96,109.75,109.85,70000.0,109.95,109.96,109.75,109.85,70000.0
2010-11-09 10:45:00,109.91,110.05,109.76,109.99,75000.0,109.91,110.05,109.76,109.99,75000.0
2010-11-09 10:50:00,110.0,110.04,109.86,110.0,29400.0,110.0,110.04,109.86,110.0,29400.0
2010-11-09 10:55:00,110.04,110.15,109.92,110.0,36600.0,110.04,110.15,109.92,110.0,36600.0
2010-11-09 11:00:00,109.98,110.04,109.85,109.87,22100.0,109.98,110.04,109.85,109.87,22100.0
2010-11-09 11:05:00,109.87,109.96,109.78,109.79,40400.0,109.87,109.96,109.78,109.79,40400.0
2010-11-09 11:10:00,109.77,109.86,109.53,109.61,113200.0,109.77,109.86,109.53,109.61,113200.0
2010-11-09 11:15:00,109.58,109.6,109.3,109.34,150500.0,109.58,109.6,109.3,109.34,150500.0
2010-11-09 11:20:00,109.34,109.41,109.07,109.1,140500.0,109.34,109.41,109.07,109.1,140500.0
2010-11-09 11:25:00,109.1,109.34,108.91,109.26,166500.0,109.1,109.34,108.91,109.26,166500.0
2010-11-09 11:30:00,109.26,109.56,109.23,109.48,83400.0,109.26,109.56,109.23,109.48,83400.0
2010-11-09 11:35:00,109.47,109.58,109.37,109.54,52600.0,109.47,109.58,109.37,109.54,52600.0
2010-11-09 11:40:00,109.55,109.56,109.4,109.53,29700.0,109.55,109.56,109.4,109.53,29700.0
2010-11-09 11:45:00,109.55,109.65,109.52,109.61,50700.0,109.55,109.65,109.52,109.61,50700.0
2010-11-09 11:50:00,109.62,109.65,109.4,109.42,37900.0,109.62,109.65,109.4,109.42,37900.0
2010-11-09 11:55:00,109.44,109.48,109.03,109.03,111600.0,109.44,109.48,109.03,109.03,111600.0
2010-11-09 12:00:00,109.03,109.33,109.01,109.15,44600.0,109.03,109.33,109.01,109.15,44600.0
2010-11-09 12:05:00,109.14,109.45,109.11,109.4,40000.0,109.14,109.45,109.11,109.4,40000.0
2010-11-09 12:10:00,109.37,109.51,109.3,109.31,30300.0,109.37,109.51,109.3,109.31,30300.0
2010-11-09 12:15:00,109.34,109.37,109.24,109.28,45900.0,109.34,109.37,109.24,109.28,45900.0
2010-11-09 12:20:00,109.28,109.3,109.11,109.13,32500.0,109.28,109.3,109.11,109.13,32500.0
2010-11-09 12:25:00,109.14,109.3,109.14,109.22,17800.0,109.14,109.3,109.14,109.22,17800.0
2010-11-09 12:30:00,109.25,109.29,109.1,109.12,27200.0,109.25,109.29,109.1,109.12,27200.0
2010-11-09 12:35:00,109.11,109.25,109.03,109.08,37500.0,109.11,109.25,109.03,109.08,37500.0
2010-11-09 12:40:00,109.1,109.23,109.01,109.03,32600.0,109.1,109.23,109.01,109.03,32600.0
2010-11-09 12:45:00,109.04,109.14,109.03,109.08,20600.0,109.04,109.14,109.03,109.08,20600.0
2010-11-09 12:50:00,109.06,109.17,109.01,109.09,27600.0,109.06,109.17,109.01,109.09,27600.0
2010-11-09 12:55:00,109.04,109.09,109.0,109.01,14700.0,109.04,109.09,109.0,109.01,14700.0
2010-11-09 13:00:00,109.03,109.15,109.01,109.03,38900.0,109.03,109.15,109.01,109.03,38900.0
2010-11-09 13:05:00,109.03,109.12,108.95,109.03,96600.0,109.03,109.12,108.95,109.03,96600.0
2010-11-09 13:10:00,109.03,109.08,108.97,109.05,29900.0,109.03,109.08,108.97,109.05,29900.0
2010-11-09 13:15:00,109.03,109.22,108.95,108.96,70900.0,109.03,109.22,108.95,108.96,70900.0
2010-11-09 13:20:00,108.98,109.12,108.85,108.9,80600.0,108.98,109.12,108.85,108.9,80600.0
2010-11-09 13:25:00,108.91,108.94,108.62,108.72,74100.0,108.91,108.94,108.62,108.72,74100.0
2010-11-09 13:30:00,108.73,108.93,108.65,108.83,51800.0,108.73,108.93,108.65,108.83,51800.0
2010-11-09 13:35:00,108.82,108.87,108.65,108.65,53700.0,108.82,108.87,108.65,108.65,53700.0
2010-11-09 13:40:00,108.66,108.69,108.55,108.62,113500.0,108.66,108.69,108.55,108.62,113500.0
2010-11-09 13:45:00,108.61,108.66,108.51,108.61,66400.0,108.61,108.66,108.51,108.61,66400.0
2010-11-09 13:50:00,108.61,108.95,108.61,108.67,90800.0,108.61,108.95,108.61,108.67,90800.0
2010-11-09 13:55:00,108.68,108.73,108.62,108.67,46100.0,108.68,108.73,108.62,108.67,46100.0
2010-11-09 14:00:00,108.67,108.73,108.56,108.62,71800.0,108.67,108.73,108.56,108.62,71800.0
2010-11-09 14:05:00,108.63,108.73,108.55,108.66,48000.0,108.63,108.73,108.55,108.66,48000.0
2010-11-09 14:10:00,108.65,108.83,108.59,108.79,45200.0,108.65,108.83,108.59,108.79,45200.0
2010-11-09 14:15:00,108.75,108.95,108.7,108.81,75300.0,108.75,108.95,108.7,108.81,75300.0
2010-11-09 14:20:00,108.79,108.86,108.71,108.8,27100.0,108.79,108.86,108.71,108.8,27100.0
2010-11-09 14:25:00,108.8,108.88,108.64,108.67,29700.0,108.8,108.88,108.64,108.67,29700.0
2010-11-09 14:30:00,108.68,108.8,108.64,108.7,32200.0,108.68,108.8,108.64,108.7,32200.0
2010-11-09 14:35:00,108.68,108.83,108.58,108.82,115000.0,108.68,108.83,108.58,108.82,115000.0
2010-11-09 14:40:00,108.82,108.85,108.7,108.82,68000.0,108.82,108.85,108.7,108.82,68000.0
2010-11-09 14:45:00,108.82,109.25,108.75,109.05,111700.0,108.82,109.25,108.75,109.05,111700.0
2010-11-09 14:50:00,109.06,109.2,108.97,109.11,56400.0,109.06,109.2,108.97,109.11,56400.0
2010-11-09 14:55:00,109.08,109.38,109.05,109.23,99900.0,109.08,109.38,109.05,109.23,99900.0
2010-11-09 15:00:00,109.21,109.3,109.1,109.29,129200.0,109.21,109.3,109.1,109.29,129200.0
2010-11-09 15:05:00,109.28,109.4,109.25,109.31,126600.0,109.28,109.4,109.25,109.31,126600.0
2010-11-09 15:10:00,109.32,109.57,109.24,109.44,175100.0,109.32,109.57,109.24,109.44,175100.0
2010-11-09 15:15:00,109.44,109.75,109.24,109.71,175000.0,109.44,109.75,109.24,109.71,175000.0
2010-11-09 15:20:00,109.71,109.74,109.39,109.44,86400.0,109.71,109.74,109.39,109.44,86400.0
2010-11-09 15:25:00,109.46,109.6,109.24,109.28,58000.0,109.46,109.6,109.24,109.28,58000.0
2010-11-09 15:30:00,109.27,109.37,109.18,109.34,106100.0,109.27,109.37,109.18,109.34,106100.0
2010-11-09 15:35:00,109.34,109.37,109.05,109.22,106100.0,109.34,109.37,109.05,109.22,106100.0
2010-11-09 15:40:00,109.24,109.31,108.88,108.9,140700.0,109.24,109.31,108.88,108.9,140700.0
2010-11-09 15:45:00,108.91,108.97,108.5,108.59,179000.0,108.91,108.97,108.5,108.59,179000.0
2010-11-09 15:50:00,108.59,108.81,108.54,108.69,178000.0,108.59,108.81,108.54,108.69,178000.0
2010-11-09 15:55:00,108.68,109.19,108.64,109.15,208400.0,108.68,109.19,108.64,109.15,208400.0
2010-11-10 09:30:00,109.06,109.58,109.0,109.18,199400.0,109.06,109.58,109.0,109.18,199400.0
2010-11-10 09:35:00,109.15,109.2,108.8,108.97,158600.0,109.15,109.2,108.8,108.97,158600.0
2010-11-10 09:40:00,108.95,109.0,108.25,108.39,216400.0,108.95,109.0,108.25,108.39,216400.0
2010-11-10 09:45:00,108.42,108.97,108.39,108.82,167700.0,108.42,108.97,108.39,108.82,167700.0
2010-11-10 09:50:00,108.79,109.19,108.62,109.18,169100.0,108.79,109.19,108.62,109.18,169100.0
2010-11-10 09:55:00,109.2,110.22,109.0,109.92,429800.0,109.2,110.22,109.0,109.92,429800.0
2010-11-10 10:00:00,109.97,110.32,109.63,110.0,293700.0,109.97,110.32,109.63,110.0,293700.0
2010-11-10 10:05:00,110.01,110.23,109.56,109.79,220900.0,110.01,110.23,109.56,109.79,220900.0
2010-11-10 10:10:00,109.74,109.98,109.51,109.91,106000.0,109.74,109.98,109.51,109.91,106000.0
2010-11-10 10:15:00,109.89,110.05,109.61,109.93,91100.0,109.89,110.05,109.61,109.93,91100.0
2010-11-10 10:20:00,109.99,109.99,109.6,109.87,100900.0,109.99,109.99,109.6,109.87,100900.0
2010-11-10 10:25:00,109.93,110.21,109.65,109.71,192400.0,109.93,110.21,109.65,109.71,192400.0
2010-11-10 10:30:00,109.73,109.88,109.28,109.59,166900.0,109.73,109.88,109.28,109.59,166900.0
2010-11-10 10:35:00,109.55,109.69,109.4,109.66,72200.0,109.55,109.69,109.4,109.66,72200.0
2010-11-10 10:40:00,109.63,109.67,109.06,109.18,109800.0,109.63,109.67,109.06,109.18,109800.0
2010-11-10 10:45:00,109.17,109.43,108.73,108.85,150900.0,109.17,109.43,108.73,108.85,150900.0
2010-11-10 10:50:00,108.86,109.37,108.85,109.37,69700.0,108.86,109.37,108.85,109.37,69700.0
2010-11-10 10:55:00,109.38,109.55,109.29,109.33,66900.0,109.38,109.55,109.29,109.33,66900.0
2010-11-10 11:00:00,109.36,109.5,109.22,109.33,77100.0,109.36,109.5,109.22,109.33,77100.0
2010-11-10 11:05:00,109.34,109.38,109.0,109.13,65200.0,109.34,109.38,109.0,109.13,65200.0
2010-11-10 11:10:00,109.13,109.52,109.09,109.45,75900.0,109.13,109.52,109.09,109.45,75900.0
2010-11-10 11:15:00,109.44,109.63,109.36,109.51,41700.0,109.44,109.63,109.36,109.51,41700.0
2010-11-10 11:20:00,109.55,109.98,109.5,109.83,103100.0,109.55,109.98,109.5,109.83,103100.0
2010-11-10 11:25:00,109.86,109.93,109.74,109.84,43500.0,109.86,109.93,109.74,109.84,43500.0
2010-11-10 11:30:00,109.84,110.13,109.84,110.0,135200.0,109.84,110.13,109.84,110.0,135200.0
2010-11-10 11:35:00,110.02,110.11,109.8,110.0,59500.0,110.02,110.11,109.8,110.0,59500.0
2010-11-10 11:40:00,109.99,110.05,109.76,109.89,50300.0,109.99,110.05,109.76,109.89,50300.0
2010-11-10 11:45:00,109.87,110.03,109.85,109.93,48900.0,109.87,110.03,109.85,109.93,48900.0
2010-11-10 11:50:00,109.92,110.11,109.92,110.11,83700.0,109.92,110.11,109.92,110.11,83700.0
2010-11-10 11:55:00,110.12,110.64,110.12,110.37,337600.0,110.12,110.64,110.12,110.37,337600.0
2010-11-10 12:00:00,110.39,110.51,110.39,110.48,67400.0,110.39,110.51,110.39,110.48,67400.0
2010-11-10 12:05:00,110.5,110.51,110.1,110.11,78700.0,110.5,110.51,110.1,110.11,78700.0
2010-11-10 12:10:00,110.11,110.24,110.07,110.21,30600.0,110.11,110.24,110.07,110.21,30600.0
2010-11-10 12:15:00,110.22,110.3,110.0,110.0,58500.0,110.22,110.3,110.0,110.0,58500.0
2010-11-10 12:20:00,110.0,110.11,109.88,110.03,71800.0,110.0,110.11,109.88,110.03,71800.0
2010-11-10 12:25:00,110.09,110.14,109.92,110.07,40100.0,110.09,110.14,109.92,110.07,40100.0
2010-11-10 12:30:00,110.08,110.3,110.03,110.25,32900.0,110.08,110.3,110.03,110.25,32900.0
2010-11-10 12:35:00,110.23,110.25,110.02,110.19,27600.0,110.23,110.25,110.02,110.19,27600.0
2010-11-10 12:40:00,110.18,110.22,110.0,110.14,39300.0,110.18,110.22,110.0,110.14,39300.0
2010-11-10 12:45:00,110.11,110.24,110.02,110.23,35000.0,110.11,110.24,110.02,110.23,35000.0
2010-11-10 12:50:00,110.23,110.37,110.07,110.32,48900.0,110.23,110.37,110.07,110.32,48900.0
2010-11-10 12:55:00,110.29,110.29,110.08,110.11,36300.0,110.29,110.29,110.08,110.11,36300.0
2010-11-10 13:00:00,110.11,110.17,109.86,110.12,90400.0,110.11,110.17,109.86,110.12,90400.0
2010-11-10 13:05:00,110.07,110.19,109.94,110.12,50600.0,110.07,110.19,109.94,110.12,50600.0
2010-11-10 13:10:00,110.1,110.16,109.96,110.06,37500.0,110.1,110.16,109.96,110.06,37500.0
2010-11-10 13:15:00,110.04,110.35,109.97,110.27,51600.0,110.04,110.35,109.97,110.27,51600.0
2010-11-10 13:20:00,110.27,110.33,110.1,110.17,40500.0,110.27,110.33,110.1,110.17,40500.0
2010-11-10 13:25:00,110.17,110.26,110.1,110.13,20800.0,110.17,110.26,110.1,110.13,20800.0
2010-11-10 13:30:00,110.16,110.4,110.14,110.33,71800.0,110.16,110.4,110.14,110.33,71800.0
2010-11-10 13:35:00,110.32,110.49,110.26,110.28,48000.0,110.32,110.49,110.26,110.28,48000.0
2010-11-10 13:40:00,110.27,110.42,110.22,110.36,28500.0,110.27,110.42,110.22,110.36,28500.0
2010-11-10 13:45:00,110.36,110.49,110.26,110.47,28600.0,110.36,110.49,110.26,110.47,28600.0
2010-11-10 13:50:00,110.46,110.46,110.27,110.35,27700.0,110.46,110.46,110.27,110.35,27700.0
2010-11-10 13:55:00,110.36,110.5,110.3,110.38,46900.0,110.36,110.5,110.3,110.38,46900.0
2010-11-10 14:00:00,110.44,110.59,110.42,110.55,88300.0,110.44,110.59,110.42,110.55,88300.0
2010-11-10 14:05:00,110.55,110.6,110.42,110.53,51800.0,110.55,110.6,110.42,110.53,51800.0
2010-11-10 14:10:00,110.51,110.95,110.47,110.9,208200.0,110.51,110.95,110.47,110.9,208200.0
2010-11-10 14:15:00,110.91,110.95,110.72,110.8,96400.0,110.91,110.95,110.72,110.8,96400.0
2010-11-10 14:20:00,110.8,110.93,110.66,110.84,67600.0,110.8,110.93,110.66,110.84,67600.0
2010-11-10 14:25:00,110.83,110.86,110.64,110.7,58700.0,110.83,110.86,110.64,110.7,58700.0
2010-11-10 14:30:00,110.71,110.8,110.64,110.72,37200.0,110.71,110.8,110.64,110.72,37200.0
2010-11-10 14:35:00,110.73,110.89,110.64,110.83,51400.0,110.73,110.89,110.64,110.83,51400.0
2010-11-10 14:40:00,110.8,110.86,110.65,110.76,52700.0,110.8,110.86,110.65,110.76,52700.0
2010-11-10 14:45:00,110.74,110.84,110.68,110.77,32000.0,110.74,110.84,110.68,110.77,32000.0
2010-11-10 14:50:00,110.74,111.07,110.7,110.97,214000.0,110.74,111.07,110.7,110.97,214000.0
2010-11-10 14:55:00,110.96,111.09,110.85,110.97,115000.0,110.96,111.09,110.85,110.97,115000.0
2010-11-10 15:00:00,110.95,111.15,110.88,111.0,186900.0,110.95,111.15,110.88,111.0,186900.0
2010-11-10 15:05:00,111.0,111.14,110.87,111.07,166900.0,111.0,111.14,110.87,111.07,166900.0
2010-11-10 15:10:00,111.06,111.34,110.99,111.28,254900.0,111.06,111.34,110.99,111.28,254900.0
2010-11-10 15:15:00,111.3,111.34,111.04,111.21,146200.0,111.3,111.34,111.04,111.21,146200.0
2010-11-10 15:20:00,111.18,111.43,111.17,111.34,153200.0,111.18,111.43,111.17,111.34,153200.0
2010-11-10 15:25:00,111.33,111.45,111.3,111.36,114300.0,111.33,111.45,111.3,111.36,114300.0
2010-11-10 15:30:00,111.38,111.67,111.36,111.63,210100.0,111.38,111.67,111.36,111.63,210100.0
2010-11-10 15:35:00,111.61,111.66,111.32,111.34,144400.0,111.61,111.66,111.32,111.34,144400.0
2010-11-10 15:40:00,111.33,111.5,111.29,111.39,113200.0,111.33,111.5,111.29,111.39,113200.0
2010-11-10 15:45:00,111.39,111.72,111.33,111.63,187600.0,111.39,111.72,111.33,111.63,187600.0
2010-11-10 15:50:00,111.65,111.76,111.54,111.61,272700.0,111.65,111.76,111.54,111.61,272700.0
2010-11-10 15:55:00,111.62,111.69,111.44,111.69,313600.0,111.62,111.69,111.44,111.69,313600.0
2010-11-11 09:30:00,110.42,110.42,109.45,110.07,403600.0,110.42,110.42,109.45,110.07,403600.0
2010-11-11 09:35:00,110.09,110.69,109.9,109.98,320800.0,110.09,110.69,109.9,109.98,320800.0
2010-11-11 09:40:00,109.96,110.8,109.9,110.64,215500.0,109.96,110.8,109.9,110.64,215500.0
2010-11-11 09:45:00,110.61,111.35,110.43,111.12,338500.0,110.61,111.35,110.43,111.12,338500.0
2010-11-11 09:50:00,111.1,111.27,110.67,111.24,231600.0,111.1,111.27,110.67,111.24,231600.0
2010-11-11 09:55:00,111.21,111.6,111.08,111.26,307700.0,111.21,111.6,111.08,111.26,307700.0
2010-11-11 10:00:00,111.26,111.3,110.82,111.11,183100.0,111.26,111.3,110.82,111.11,183100.0
2010-11-11 10:05:00,111.11,112.72,111.11,112.45,698200.0,111.11,112.72,111.11,112.45,698200.0
2010-11-11 10:10:00,112.45,112.75,112.11,112.58,310100.0,112.45,112.75,112.11,112.58,310100.0
2010-11-11 10:15:00,112.63,113.19,112.61,113.08,413100.0,112.63,113.19,112.61,113.08,413100.0
2010-11-11 10:20:00,113.07,113.85,113.0,113.64,589100.0,113.07,113.85,113.0,113.64,589100.0
2010-11-11 10:25:00,113.64,114.25,113.64,114.23,565500.0,113.64,114.25,113.64,114.23,565500.0
2010-11-11 10:30:00,114.24,114.25,113.25,113.81,607800.0,114.24,114.25,113.25,113.81,607800.0
2010-11-11 10:35:00,113.79,114.26,113.49,114.07,441400.0,113.79,114.26,113.49,114.07,441400.0
2010-11-11 10:40:00,114.1,114.15,113.52,113.76,324100.0,114.1,114.15,113.52,113.76,324100.0
2010-11-11 10:45:00,113.74,114.2,113.37,114.17,420200.0,113.74,114.2,113.37,114.17,420200.0
2010-11-11 10:50:00,114.19,114.4,113.7,114.16,354000.0,114.19,114.4,113.7,114.16,354000.0
2010-11-11 10:55:00,114.13,114.68,114.0,114.28,416500.0,114.13,114.68,114.0,114.28,416500.0
2010-11-11 11:00:00,114.28,114.75,114.25,114.58,310700.0,114.28,114.75,114.25,114.58,310700.0
2010-11-11 11:05:00,114.57,114.62,113.85,113.87,314700.0,114.57,114.62,113.85,113.87,314700.0
2010-11-11 11:10:00,113.85,114.5,113.82,114.47,248400.0,113.85,114.5,113.82,114.47,248400.0
2010-11-11 11:15:00,114.45,114.59,114.07,114.46,189900.0,114.45,114.59,114.07,114.46,189900.0
2010-11-11 11:20:00,114.46,114.5,114.06,114.15,102800.0,114.46,114.5,114.06,114.15,102800.0
2010-11-11 11:25:00,114.13,114.39,113.92,113.95,236400.0,114.13,114.39,113.92,113.95,236400.0
2010-11-11 11:30:00,113.91,114.09,113.82,114.0,146700.0,113.91,114.09,113.82,114.0,146700.0
2010-11-11 11:35:00,113.98,114.25,113.9,114.04,111700.0,113.98,114.25,113.9,114.04,111700.0
2010-11-11 11:40:00,114.04,114.2,113.85,114.12,92700.0,114.04,114.2,113.85,114.12,92700.0
2010-11-11 11:45:00,114.14,114.34,114.02,114.17,121700.0,114.14,114.34,114.02,114.17,121700.0
2010-11-11 11:50:00,114.18,114.42,114.05,114.25,94500.0,114.18,114.42,114.05,114.25,94500.0
2010-11-11 11:55:00,114.24,114.45,114.21,114.37,87000.0,114.24,114.45,114.21,114.37,87000.0
2010-11-11 12:00:00,114.32,114.59,114.28,114.35,136300.0,114.32,114.59,114.28,114.35,136300.0
2010-11-11 12:05:00,114.39,114.61,114.34,114.5,100500.0,114.39,114.61,114.34,114.5,100500.0
2010-11-11 12:10:00,114.54,114.63,114.45,114.53,113200.0,114.54,114.63,114.45,114.53,113200.0
2010-11-11 12:15:00,114.53,114.64,114.26,114.36,104500.0,114.53,114.64,114.26,114.36,104500.0
2010-11-11 12:20:00,114.31,114.6,114.29,114.52,76100.0,114.31,114.6,114.29,114.52,76100.0
2010-11-11 12:25:00,114.53,114.68,114.45,114.68,112700.0,114.53,114.68,114.45,114.68,112700.0
2010-11-11 12:30:00,114.68,114.71,114.52,114.6,79400.0,114.68,114.71,114.52,114.6,79400.0
2010-11-11 12:35:00,114.6,114.8,114.41,114.52,208000.0,114.6,114.8,114.41,114.52,208000.0
2010-11-11 12:40:00,114.5,114.75,114.5,114.64,91000.0,114.5,114.75,114.5,114.64,91000.0
2010-11-11 12:45:00,114.64,114.74,114.61,114.73,68700.0,114.64,114.74,114.61,114.73,68700.0
2010-11-11 12:50:00,114.7,114.89,114.66,114.83,131500.0,114.7,114.89,114.66,114.83,131500.0
2010-11-11 12:55:00,114.83,114.98,114.64,114.91,131400.0,114.83,114.98,114.64,114.91,131400.0
2010-11-11 13:00:00,114.91,114.95,114.65,114.78,101800.0,114.91,114.95,114.65,114.78,101800.0
2010-11-11 13:05:00,114.76,114.91,114.71,114.75,112900.0,114.76,114.91,114.71,114.75,112900.0
2010-11-11 13:10:00,114.75,114.78,114.52,114.7,95800.0,114.75,114.78,114.52,114.7,95800.0
2010-11-11 13:15:00,114.7,114.79,114.6,114.79,58300.0,114.7,114.79,114.6,114.79,58300.0
2010-11-11 13:20:00,114.78,114.9,114.74,114.78,70700.0,114.78,114.9,114.74,114.78,70700.0
2010-11-11 13:25:00,114.77,114.87,114.76,114.82,59700.0,114.77,114.87,114.76,114.82,59700.0
2010-11-11 13:30:00,114.81,114.95,114.81,114.95,97400.0,114.81,114.95,114.81,114.95,97400.0
2010-11-11 13:35:00,114.95,115.0,114.87,114.98,144900.0,114.95,115.0,114.87,114.98,144900.0
2010-11-11 13:40:00,114.98,115.03,114.77,114.82,313700.0,114.98,115.03,114.77,114.82,313700.0
2010-11-11 13:45:00,114.81,114.9,114.72,114.79,64900.0,114.81,114.9,114.72,114.79,64900.0
2010-11-11 13:50:00,114.78,115.0,114.78,114.99,109200.0,114.78,115.0,114.78,114.99,109200.0
2010-11-11 13:55:00,114.97,115.04,114.85,114.85,66300.0,114.97,115.04,114.85,114.85,66300.0
2010-11-11 14:00:00,114.86,114.89,114.19,114.29,243700.0,114.86,114.89,114.19,114.29,243700.0
2010-11-11 14:05:00,114.27,114.5,114.24,114.3,101000.0,114.27,114.5,114.24,114.3,101000.0
2010-11-11 14:10:00,114.28,114.7,114.22,114.57,84300.0,114.28,114.7,114.22,114.57,84300.0
2010-11-11 14:15:00,114.59,114.73,114.52,114.57,61100.0,114.59,114.73,114.52,114.57,61100.0
2010-11-11 14:20:00,114.59,114.62,114.23,114.24,64400.0,114.59,114.62,114.23,114.24,64400.0
2010-11-11 14:25:00,114.24,114.28,113.8,114.2,267700.0,114.24,114.28,113.8,114.2,267700.0
2010-11-11 14:30:00,114.19,114.57,114.16,114.47,127700.0,114.19,114.57,114.16,114.47,127700.0
2010-11-11 14:35:00,114.44,114.59,114.21,114.35,67200.0,114.44,114.59,114.21,114.35,67200.0
2010-11-11 14:40:00,114.33,114.34,113.96,114.26,113100.0,114.33,114.34,113.96,114.26,113100.0
2010-11-11 14:45:00,114.25,114.34,114.06,114.25,57600.0,114.25,114.34,114.06,114.25,57600.0
2010-11-11 14:50:00,114.24,114.24,113.92,114.12,93200.0,114.24,114.24,113.92,114.12,93200.0
2010-11-11 14:55:00,114.13,114.28,113.75,114.13,174900.0,114.13,114.28,113.75,114.13,174900.0
2010-11-11 15:00:00,114.1,114.19,113.93,114.01,67000.0,114.1,114.19,113.93,114.01,67000.0
2010-11-11 15:05:00,114.0,114.16,113.95,114.07,58100.0,114.0,114.16,113.95,114.07,58100.0
2010-11-11 15:10:00,114.05,114.33,113.95,114.19,112300.0,114.05,114.33,113.95,114.19,112300.0
2010-11-11 15:15:00,114.2,114.43,114.16,114.28,100000.0,114.2,114.43,114.16,114.28,100000.0
2010-11-11 15:20:00,114.28,114.4,114.1,114.11,83200.0,114.28,114.4,114.1,114.11,83200.0
2010-11-11 15:25:00,114.13,114.3,114.08,114.28,60800.0,114.13,114.3,114.08,114.28,60800.0
2010-11-11 15:30:00,114.29,114.42,114.13,114.28,145700.0,114.29,114.42,114.13,114.28,145700.0
2010-11-11 15:35:00,114.28,114.5,114.2,114.49,170300.0,114.28,114.5,114.2,114.49,170300.0
2010-11-11 15:40:00,114.49,114.51,114.35,114.38,123400.0,114.49,114.51,114.35,114.38,123400.0
2010-11-11 15:45:00,114.39,114.45,114.05,114.1,212800.0,114.39,114.45,114.05,114.1,212800.0
2010-11-11 15:50:00,114.11,114.13,113.71,113.76,347500.0,114.11,114.13,113.71,113.76,347500.0
2010-11-11 15:55:00,113.75,114.09,113.75,114.06,306400.0,113.75,114.09,113.75,114.06,306400.0
2010-11-12 09:30:00,112.95,114.0,112.51,113.75,505400.0,112.95,114.0,112.51,113.75,505400.0
2010-11-12 09:35:00,113.72,114.16,113.12,114.0,350000.0,113.72,114.16,113.12,114.0,350000.0
2010-11-12 09:40:00,114.0,114.3,113.77,113.91,315300.0,114.0,114.3,113.77,113.91,315300.0
2010-11-12 09:45:00,113.91,113.98,113.43,113.64,202600.0,113.91,113.98,113.43,113.64,202600.0
2010-11-12 09:50:00,113.64,113.82,113.06,113.31,203600.0,113.64,113.82,113.06,113.31,203600.0
2010-11-12 09:55:00,113.31,113.81,113.27,113.62,186300.0,113.31,113.81,113.27,113.62,186300.0
2010-11-12 10:00:00,113.62,113.69,113.21,113.21,145600.0,113.62,113.69,113.21,113.21,145600.0
2010-11-12 10:05:00,113.23,113.3,113.0,113.24,150200.0,113.23,113.3,113.0,113.24,150200.0
2010-11-12 10:10:00,113.24,113.34,113.09,113.18,128100.0,113.24,113.34,113.09,113.18,128100.0
2010-11-12 10:15:00,113.16,113.5,113.16,113.46,93300.0,113.16,113.5,113.16,113.46,93300.0
2010-11-12 10:20:00,113.44,113.5,113.21,113.49,73500.0,113.44,113.5,113.21,113.49,73500.0
2010-11-12 10:25:00,113.47,113.48,113.0,113.08,150900.0,113.47,113.48,113.0,113.08,150900.0
2010-11-12 10:30:00,113.09,113.16,112.88,113.05,174800.0,113.09,113.16,112.88,113.05,174800.0
2010-11-12 10:35:00,113.05,113.05,112.24,112.28,335900.0,113.05,113.05,112.24,112.28,335900.0
2010-11-12 10:40:00,112.28,112.4,112.05,112.18,243900.0,112.28,112.4,112.05,112.18,243900.0
2010-11-12 10:45:00,112.16,112.55,112.16,112.55,145600.0,112.16,112.55,112.16,112.55,145600.0
2010-11-12 10:50:00,112.53,112.57,111.8,111.82,209800.0,112.53,112.57,111.8,111.82,209800.0
2010-11-12 10:55:00,111.85,112.07,111.37,111.38,270200.0,111.85,112.07,111.37,111.38,270200.0
2010-11-12 11:00:00,111.38,111.82,111.1,111.77,260000.0,111.38,111.82,111.1,111.77,260000.0
2010-11-12 11:05:00,111.8,111.82,111.45,111.55,137900.0,111.8,111.82,111.45,111.55,137900.0
2010-11-12 11:10:00,111.55,111.6,111.3,111.37,176900.0,111.55,111.6,111.3,111.37,176900.0
2010-11-12 11:15:00,111.37,111.56,111.23,111.51,142000.0,111.37,111.56,111.23,111.51,142000.0
2010-11-12 11:20:00,111.52,111.84,111.51,111.67,134600.0,111.52,111.84,111.51,111.67,134600.0
2010-11-12 11:25:00,111.68,111.8,111.11,111.59,169700.0,111.68,111.8,111.11,111.59,169700.0
2010-11-12 11:30:00,111.59,111.6,111.34,111.49,65400.0,111.59,111.6,111.34,111.49,65400.0
2010-11-12 11:35:00,111.49,111.65,111.38,111.65,69700.0,111.49,111.65,111.38,111.65,69700.0
2010-11-12 11:40:00,111.66,111.75,111.57,111.73,87800.0,111.66,111.75,111.57,111.73,87800.0
2010-11-12 11:45:00,111.75,112.07,111.73,111.81,109400.0,111.75,112.07,111.73,111.81,109400.0
2010-11-12 11:50:00,111.81,111.84,111.24,111.3,117200.0,111.81,111.84,111.24,111.3,117200.0
2010-11-12 11:55:00,111.3,111.33,111.12,111.22,140000.0,111.3,111.33,111.12,111.22,140000.0
2010-11-12 12:00:00,111.21,111.3,110.72,110.92,269700.0,111.21,111.3,110.72,110.92,269700.0
2010-11-12 12:05:00,110.88,111.05,110.87,110.9,124400.0,110.88,111.05,110.87,110.9,124400.0
2010-11-12 12:10:00,110.89,110.91,110.5,110.58,234000.0,110.89,110.91,110.5,110.58,234000.0
2010-11-12 12:15:00,110.6,110.66,110.15,110.21,263100.0,110.6,110.66,110.15,110.21,263100.0
2010-11-12 12:20:00,110.21,110.22,109.8,109.97,347800.0,110.21,110.22,109.8,109.97,347800.0
2010-11-12 12:25:00,109.95,110.09,109.86,110.0,195100.0,109.95,110.09,109.86,110.0,195100.0
2010-11-12 12:30:00,110.0,110.4,109.66,109.72,255900.0,110.0,110.4,109.66,109.72,255900.0
2010-11-12 12:35:00,109.75,109.85,109.32,109.8,324500.0,109.75,109.85,109.32,109.8,324500.0
2010-11-12 12:40:00,109.8,110.17,109.6,109.92,166200.0,109.8,110.17,109.6,109.92,166200.0
2010-11-12 12:45:00,109.89,110.1,109.88,109.93,114800.0,109.89,110.1,109.88,109.93,114800.0
2010-11-12 12:50:00,109.94,109.94,108.97,109.15,481500.0,109.94,109.94,108.97,109.15,481500.0
2010-11-12 12:55:00,109.17,109.4,109.07,109.36,233700.0,109.17,109.4,109.07,109.36,233700.0
2010-11-12 13:00:00,109.41,109.44,108.81,109.06,224700.0,109.41,109.44,108.81,109.06,224700.0
2010-11-12 13:05:00,109.07,109.24,108.63,108.72,244700.0,109.07,109.24,108.63,108.72,244700.0
2010-11-12 13:10:00,108.68,109.04,108.62,109.03,180100.0,108.68,109.04,108.62,109.03,180100.0
2010-11-12 13:15:00,109.04,109.5,108.83,109.2,168600.0,109.04,109.5,108.83,109.2,168600.0
2010-11-12 13:20:00,109.23,109.35,109.0,109.02,122500.0,109.23,109.35,109.0,109.02,122500.0
2010-11-12 13:25:00,109.03,109.37,108.9,109.04,196200.0,109.03,109.37,108.9,109.04,196200.0
2010-11-12 13:30:00,109.03,109.24,108.83,109.08,155600.0,109.03,109.24,108.83,109.08,155600.0
2010-11-12 13:35:00,109.05,109.29,108.92,109.18,104700.0,109.05,109.29,108.92,109.18,104700.0
2010-11-12 13:40:00,109.15,109.27,109.01,109.07,97500.0,109.15,109.27,109.01,109.07,97500.0
2010-11-12 13:45:00,109.08,109.15,108.93,109.02,133700.0,109.08,109.15,108.93,109.02,133700.0
2010-11-12 13:50:00,109.02,109.04,108.9,108.96,62900.0,109.02,109.04,108.9,108.96,62900.0
2010-11-12 13:55:00,108.97,108.97,108.78,108.84,101100.0,108.97,108.97,108.78,108.84,101100.0
2010-11-12 14:00:00,108.84,108.88,108.71,108.75,121500.0,108.84,108.88,108.71,108.75,121500.0
2010-11-12 14:05:00,108.76,108.84,108.69,108.75,85400.0,108.76,108.84,108.69,108.75,85400.0
2010-11-12 14:10:00,108.75,109.29,108.67,109.23,167900.0,108.75,109.29,108.67,109.23,167900.0
2010-11-12 14:15:00,109.22,109.58,107.81,109.55,186200.0,109.22,109.58,107.81,109.55,186200.0
2010-11-12 14:20:00,109.55,109.98,109.54,109.76,179300.0,109.55,109.98,109.54,109.76,179300.0
2010-11-12 14:25:00,109.78,109.85,109.52,109.61,105700.0,109.78,109.85,109.52,109.61,105700.0
2010-11-12 14:30:00,109.62,109.87,109.55,109.83,66400.0,109.62,109.87,109.55,109.83,66400.0
2010-11-12 14:35:00,109.83,110.1,109.66,109.92,142100.0,109.83,110.1,109.66,109.92,142100.0
2010-11-12 14:40:00,109.94,109.96,109.75,109.87,95500.0,109.94,109.96,109.75,109.87,95500.0
2010-11-12 14:45:00,109.87,110.41,109.82,110.41,179800.0,109.87,110.41,109.82,110.41,179800.0
2010-11-12 14:50:00,110.41,110.59,110.31,110.45,218700.0,110.41,110.59,110.31,110.45,218700.0
2010-11-12 14:55:00,110.45,110.64,110.36,110.53,202300.0,110.45,110.64,110.36,110.53,202300.0
2010-11-12 15:00:00,110.52,114.25,110.38,110.88,359700.0,110.52,114.25,110.38,110.88,359700.0
2010-11-12 15:05:00,110.89,111.12,110.81,110.84,222100.0,110.89,111.12,110.81,110.84,222100.0
2010-11-12 15:10:00,110.81,111.17,110.7,111.13,221500.0,110.81,111.17,110.7,111.13,221500.0
2010-11-12 15:15:00,111.15,111.32,110.98,111.29,244500.0,111.15,111.32,110.98,111.29,244500.0
2010-11-12 15:20:00,111.29,111.47,110.97,111.21,278000.0,111.29,111.47,110.97,111.21,278000.0
2010-11-12 15:25:00,111.2,111.27,110.85,111.05,173300.0,111.2,111.27,110.85,111.05,173300.0
2010-11-12 15:30:00,111.08,111.08,110.78,110.87,95500.0,111.08,111.08,110.78,110.87,95500.0
2010-11-12 15:35:00,110.87,111.03,110.8,110.9,133500.0,110.87,111.03,110.8,110.9,133500.0
2010-11-12 15:40:00,110.91,110.93,110.54,110.56,134800.0,110.91,110.93,110.54,110.56,134800.0
2010-11-12 15:45:00,110.56,110.89,110.3,110.83,206300.0,110.56,110.89,110.3,110.83,206300.0
2010-11-12 15:50:00,110.82,110.82,110.51,110.55,182500.0,110.82,110.82,110.51,110.55,182500.0
2010-11-12 15:55:00,110.56,110.75,110.55,110.64,295100.0,110.56,110.75,110.55,110.64,295100.0
2010-11-15 09:30:00,110.91,111.18,110.02,110.16,318500.0,110.91,111.18,110.02,110.16,318500.0
2010-11-15 09:35:00,110.14,111.0,110.1,110.6,155900.0,110.14,111.0,110.1,110.6,155900.0
2010-11-15 09:40:00,110.61,110.64,109.76,109.92,222300.0,110.61,110.64,109.76,109.92,222300.0
2010-11-15 09:45:00,109.86,109.88,108.86,109.19,320500.0,109.86,109.88,108.86,109.19,320500.0
2010-11-15 09:50:00,109.28,109.45,108.9,109.0,165700.0,109.28,109.45,108.9,109.0,165700.0
2010-11-15 09:55:00,108.99,109.39,108.86,109.09,105400.0,108.99,109.39,108.86,109.09,105400.0
2010-11-15 10:00:00,109.06,109.5,108.9,109.05,156900.0,109.06,109.5,108.9,109.05,156900.0
2010-11-15 10:05:00,109.03,109.32,108.87,109.05,149100.0,109.03,109.32,108.87,109.05,149100.0
2010-11-15 10:10:00,109.07,109.29,108.6,109.25,154800.0,109.07,109.29,108.6,109.25,154800.0
2010-11-15 10:15:00,109.22,109.72,109.03,109.72,101100.0,109.22,109.72,109.03,109.72,101100.0
2010-11-15 10:20:00,109.68,109.87,109.56,109.79,85900.0,109.68,109.87,109.56,109.79,85900.0
2010-11-15 10:25:00,109.78,109.86,109.43,109.64,76200.0,109.78,109.86,109.43,109.64,76200.0
2010-11-15 10:30:00,109.66,109.88,109.5,109.59,63600.0,109.66,109.88,109.5,109.59,63600.0
2010-11-15 10:35:00,109.57,109.88,109.5,109.72,55600.0,109.57,109.88,109.5,109.72,55600.0
2010-11-15 10:40:00,109.72,110.29,109.66,110.21,110300.0,109.72,110.29,109.66,110.21,110300.0
2010-11-15 10:45:00,110.21,110.25,109.87,110.06,105200.0,110.21,110.25,109.87,110.06,105200.0
2010-11-15 10:50:00,110.05,110.15,109.9,110.04,34300.0,110.05,110.15,109.9,110.04,34300.0
2010-11-15 10:55:00,110.0,110.3,109.88,110.3,79500.0,110.0,110.3,109.88,110.3,79500.0
2010-11-15 11:00:00,110.28,110.56,110.07,110.11,99000.0,110.28,110.56,110.07,110.11,99000.0
2010-11-15 11:05:00,110.16,110.16,109.65,109.97,75300.0,110.16,110.16,109.65,109.97,75300.0
2010-11-15 11:10:00,109.96,110.09,109.75,109.75,73000.0,109.96,110.09,109.75,109.75,73000.0
2010-11-15 11:15:00,109.78,109.95,109.73,109.91,29300.0,109.78,109.95,109.73,109.91,29300.0
2010-11-15 11:20:00,109.93,109.98,109.31,109.49,73700.0,109.93,109.98,109.31,109.49,73700.0
2010-11-15 11:25:00,109.5,109.68,109.26,109.51,49500.0,109.5,109.68,109.26,109.51,49500.0
2010-11-15 11:30:00,109.54,109.74,109.37,109.48,48300.0,109.54,109.74,109.37,109.48,48300.0
2010-11-15 11:35:00,109.49,109.77,109.27,109.3,69400.0,109.49,109.77,109.27,109.3,69400.0
2010-11-15 11:40:00,109.29,109.58,109.15,109.52,87000.0,109.29,109.58,109.15,109.52,87000.0
2010-11-15 11:45:00,109.53,109.77,109.41,109.62,71600.0,109.53,109.77,109.41,109.62,71600.0
2010-11-15 11:50:00,109.63,109.79,109.47,109.59,35500.0,109.63,109.79,109.47,109.59,35500.0
2010-11-15 11:55:00,109.59,109.84,109.45,109.6,22600.0,109.59,109.84,109.45,109.6,22600.0
2010-11-15 12:00:00,109.58,109.78,109.31,109.56,49000.0,109.58,109.78,109.31,109.56,49000.0
2010-11-15 12:05:00,109.52,109.65,109.41,109.49,24600.0,109.52,109.65,109.41,109.49,24600.0
2010-11-15 12:10:00,109.53,109.63,109.41,109.51,18900.0,109.53,109.63,109.41,109.51,18900.0
2010-11-15 12:15:00,109.48,109.69,109.43,109.55,28700.0,109.48,109.69,109.43,109.55,28700.0
2010-11-15 12:20:00,109.55,109.59,109.25,109.48,28100.0,109.55,109.59,109.25,109.48,28100.0
2010-11-15 12:25:00,109.47,109.65,109.47,109.49,30600.0,109.47,109.65,109.47,109.49,30600.0
2010-11-15 12:30:00,109.43,109.55,109.42,109.55,22600.0,109.43,109.55,109.42,109.55,22600.0
2010-11-15 12:35:00,109.54,109.54,109.35,109.4,47100.0,109.54,109.54,109.35,109.4,47100.0
2010-11-15 12:40:00,109.44,109.47,109.36,109.42,37400.0,109.44,109.47,109.36,109.42,37400.0
2010-11-15 12:45:00,109.43,109.68,109.39,109.49,46700.0,109.43,109.68,109.39,109.49,46700.0
2010-11-15 12:50:00,109.48,109.6,109.4,109.58,41600.0,109.48,109.6,109.4,109.58,41600.0
2010-11-15 12:55:00,109.54,109.65,109.5,109.58,31300.0,109.54,109.65,109.5,109.58,31300.0
2010-11-15 13:00:00,109.57,109.6,109.37,109.38,33900.0,109.57,109.6,109.37,109.38,33900.0
2010-11-15 13:05:00,109.37,109.52,109.36,109.47,27400.0,109.37,109.52,109.36,109.47,27400.0
2010-11-15 13:10:00,109.44,109.5,109.41,109.44,38100.0,109.44,109.5,109.41,109.44,38100.0
2010-11-15 13:15:00,109.44,109.56,109.37,109.49,20000.0,109.44,109.56,109.37,109.49,20000.0
2010-11-15 13:20:00,109.47,109.82,109.38,109.77,87300.0,109.47,109.82,109.38,109.77,87300.0
2010-11-15 13:25:00,109.77,110.18,109.77,109.93,107900.0,109.77,110.18,109.77,109.93,107900.0
2010-11-15 13:30:00,109.93,110.09,109.92,110.09,42900.0,109.93,110.09,109.92,110.09,42900.0
2010-11-15 13:35:00,110.07,110.08,109.77,109.79,17900.0,110.07,110.08,109.77,109.79,17900.0
2010-11-15 13:40:00,109.82,110.11,109.8,110.08,31600.0,109.82,110.11,109.8,110.08,31600.0
2010-11-15 13:45:00,110.11,110.2,109.95,110.17,27000.0,110.11,110.2,109.95,110.17,27000.0
2010-11-15 13:50:00,110.17,110.2,109.96,110.11,25600.0,110.17,110.2,109.96,110.11,25600.0
2010-11-15 13:55:00,110.11,110.18,109.98,109.98,29000.0,110.11,110.18,109.98,109.98,29000.0
2010-11-15 14:00:00,109.99,110.09,109.85,109.98,33700.0,109.99,110.09,109.85,109.98,33700.0
2010-11-15 14:05:00,109.93,109.99,109.82,109.9,41200.0,109.93,109.99,109.82,109.9,41200.0
2010-11-15 14:10:00,109.89,109.95,109.56,109.68,41400.0,109.89,109.95,109.56,109.68,41400.0
2010-11-15 14:15:00,109.62,109.93,109.61,109.74,24000.0,109.62,109.93,109.61,109.74,24000.0
2010-11-15 14:20:00,109.71,109.88,109.65,109.65,30100.0,109.71,109.88,109.65,109.65,30100.0
2010-11-15 14:25:00,109.64,109.83,109.63,109.77,21800.0,109.64,109.83,109.63,109.77,21800.0
2010-11-15 14:30:00,109.77,109.8,109.51,109.63,46600.0,109.77,109.8,109.51,109.63,46600.0
2010-11-15 14:35:00,109.59,109.69,109.3,109.66,82600.0,109.59,109.69,109.3,109.66,82600.0
2010-11-15 14:40:00,109.67,109.84,109.6,109.75,44700.0,109.67,109.84,109.6,109.75,44700.0
2010-11-15 14:45:00,109.8,109.88,109.56,109.71,37800.0,109.8,109.88,109.56,109.71,37800.0
2010-11-15 14:50:00,109.7,109.9,109.68,109.72,20400.0,109.7,109.9,109.68,109.72,20400.0
2010-11-15 14:55:00,109.75,109.87,109.66,109.71,26500.0,109.75,109.87,109.66,109.71,26500.0
2010-11-15 15:00:00,109.72,109.78,109.51,109.65,47700.0,109.72,109.78,109.51,109.65,47700.0
2010-11-15 15:05:00,109.65,109.75,109.41,109.75,56100.0,109.65,109.75,109.41,109.75,56100.0
2010-11-15 15:10:00,109.73,109.74,109.47,109.47,22500.0,109.73,109.74,109.47,109.47,22500.0
2010-11-15 15:15:00,109.47,109.5,109.0,109.03,161600.0,109.47,109.5,109.0,109.03,161600.0
2010-11-15 15:20:00,109.02,109.15,108.77,108.78,109300.0,109.02,109.15,108.77,108.78,109300.0
2010-11-15 15:25:00,108.8,109.0,108.77,108.95,93700.0,108.8,109.0,108.77,108.95,93700.0
2010-11-15 15:30:00,108.97,109.0,108.6,108.65,130900.0,108.97,109.0,108.6,108.65,130900.0
2010-11-15 15:35:00,108.68,109.0,108.67,108.96,104500.0,108.68,109.0,108.67,108.96,104500.0
2010-11-15 15:40:00,108.95,109.0,108.69,108.72,96100.0,108.95,109.0,108.69,108.72,96100.0
2010-11-15 15:45:00,108.72,108.89,108.67,108.69,117500.0,108.72,108.89,108.67,108.69,117500.0
2010-11-15 15:50:00,108.7,108.81,108.42,108.48,248600.0,108.7,108.81,108.42,108.48,248600.0
2010-11-15 15:55:00,108.48,108.82,108.45,108.79,262500.0,108.48,108.82,108.45,108.79,262500.0
2010-11-16 09:30:00,108.0,108.32,107.5,108.2,471200.0,108.0,108.32,107.5,108.2,471200.0
2010-11-16 09:35:00,108.24,108.77,108.21,108.41,297700.0,108.24,108.77,108.21,108.41,297700.0
2010-11-16 09:40:00,108.41,109.17,108.23,108.37,345900.0,108.41,109.17,108.23,108.37,345900.0
2010-11-16 09:45:00,108.42,108.46,107.36,107.36,335700.0,108.42,108.46,107.36,107.36,335700.0
2010-11-16 09:50:00,107.35,107.75,107.13,107.33,301000.0,107.35,107.75,107.13,107.33,301000.0
2010-11-16 09:55:00,107.36,107.74,107.14,107.32,230100.0,107.36,107.74,107.14,107.32,230100.0
2010-11-16 10:00:00,107.41,107.41,106.15,106.25,625600.0,107.41,107.41,106.15,106.25,625600.0
2010-11-16 10:05:00,106.25,106.65,105.42,105.87,509000.0,106.25,106.65,105.42,105.87,509000.0
2010-11-16 10:10:00,105.9,106.02,105.05,105.33,779600.0,105.9,106.02,105.05,105.33,779600.0
2010-11-16 10:15:00,105.33,105.68,105.07,105.61,531400.0,105.33,105.68,105.07,105.61,531400.0
2010-11-16 10:20:00,105.61,105.61,103.8,104.1,1040900.0,105.61,105.61,103.8,104.1,1040900.0
2010-11-16 10:25:00,104.14,104.88,103.93,104.79,518900.0,104.14,104.88,103.93,104.79,518900.0
2010-11-16 10:30:00,104.7,104.75,104.28,104.4,262000.0,104.7,104.75,104.28,104.4,262000.0
2010-11-16 10:35:00,104.4,104.7,103.26,103.54,492600.0,104.4,104.7,103.26,103.54,492600.0
2010-11-16 10:40:00,103.59,104.27,103.44,104.13,343100.0,103.59,104.27,103.44,104.13,343100.0
2010-11-16 10:45:00,104.13,104.39,103.64,104.24,207000.0,104.13,104.39,103.64,104.24,207000.0
2010-11-16 10:50:00,104.24,104.52,104.04,104.15,161100.0,104.24,104.52,104.04,104.15,161100.0
2010-11-16 10:55:00,104.18,104.47,103.91,104.3,133500.0,104.18,104.47,103.91,104.3,133500.0
2010-11-16 11:00:00,104.29,104.33,103.69,103.85,187100.0,104.29,104.33,103.69,103.85,187100.0
2010-11-16 11:05:00,103.81,103.85,103.5,103.59,240100.0,103.81,103.85,103.5,103.59,240100.0
2010-11-16 11:10:00,103.56,103.73,103.11,103.66,278400.0,103.56,103.73,103.11,103.66,278400.0
2010-11-16 11:15:00,103.62,103.77,103.5,103.74,237600.0,103.62,103.77,103.5,103.74,237600.0
2010-11-16 11:20:00,103.69,104.28,103.62,104.15,282800.0,103.69,104.28,103.62,104.15,282800.0
2010-11-16 11:25:00,104.16,104.44,104.05,104.14,172600.0,104.16,104.44,104.05,104.14,172600.0
2010-11-16 11:30:00,104.12,104.2,103.91,103.95,136900.0,104.12,104.2,103.91,103.95,136900.0
2010-11-16 11:35:00,103.97,104.14,103.85,104.05,114900.0,103.97,104.14,103.85,104.05,114900.0
2010-11-16 11:40:00,104.05,104.1,103.61,103.62,121800.0,104.05,104.1,103.61,103.62,121800.0
2010-11-16 11:45:00,103.61,103.86,103.59,103.65,159800.0,103.61,103.86,103.59,103.65,159800.0
2010-11-16 11:50:00,103.64,104.0,103.63,103.95,102600.0,103.64,104.0,103.63,103.95,102600.0
2010-11-16 11:55:00,103.91,104.1,103.64,103.73,128500.0,103.91,104.1,103.64,103.73,128500.0
2010-11-16 12:00:00,103.75,104.06,103.7,103.92,114500.0,103.75,104.06,103.7,103.92,114500.0
2010-11-16 12:05:00,103.85,104.1,103.77,103.99,148200.0,103.85,104.1,103.77,103.99,148200.0
2010-11-16 12:10:00,103.99,104.13,103.8,104.11,169600.0,103.99,104.13,103.8,104.11,169600.0
2010-11-16 12:15:00,104.12,104.2,103.93,103.97,104600.0,104.12,104.2,103.93,103.97,104600.0
2010-11-16 12:20:00,103.99,104.18,103.95,104.0,87800.0,103.99,104.18,103.95,104.0,87800.0
2010-11-16 12:25:00,103.95,104.17,103.95,104.01,47500.0,103.95,104.17,103.95,104.01,47500.0
2010-11-16 12:30:00,104.02,104.13,103.92,104.13,85800.0,104.02,104.13,103.92,104.13,85800.0
2010-11-16 12:35:00,104.12,104.15,103.9,103.94,55500.0,104.12,104.15,103.9,103.94,55500.0
2010-11-16 12:40:00,103.91,104.02,103.89,103.95,76600.0,103.91,104.02,103.89,103.95,76600.0
2010-11-16 12:45:00,103.95,104.1,103.8,104.0,122300.0,103.95,104.1,103.8,104.0,122300.0
2010-11-16 12:50:00,104.0,104.15,103.92,104.05,74800.0,104.0,104.15,103.92,104.05,74800.0
2010-11-16 12:55:00,104.06,104.15,103.9,104.11,70500.0,104.06,104.15,103.9,104.11,70500.0
2010-11-16 13:00:00,104.14,104.15,103.95,104.11,79000.0,104.14,104.15,103.95,104.11,79000.0
2010-11-16 13:05:00,104.11,104.11,103.97,104.08,72700.0,104.11,104.11,103.97,104.08,72700.0
2010-11-16 13:10:00,104.1,104.23,103.98,104.06,108400.0,104.1,104.23,103.98,104.06,108400.0
2010-11-16 13:15:00,104.06,104.18,103.88,104.13,102700.0,104.06,104.18,103.88,104.13,102700.0
2010-11-16 13:20:00,104.13,104.15,103.98,104.06,53000.0,104.13,104.15,103.98,104.06,53000.0
2010-11-16 13:25:00,104.06,104.15,104.04,104.13,64200.0,104.06,104.15,104.04,104.13,64200.0
2010-11-16 13:30:00,104.12,104.18,104.05,104.09,108900.0,104.12,104.18,104.05,104.09,108900.0
2010-11-16 13:35:00,104.07,104.1,103.96,104.09,111100.0,104.07,104.1,103.96,104.09,111100.0
2010-11-16 13:40:00,104.1,104.1,103.9,104.06,164800.0,104.1,104.1,103.9,104.06,164800.0
2010-11-16 13:45:00,104.06,104.09,103.95,104.03,127000.0,104.06,104.09,103.95,104.03,127000.0
2010-11-16 13:50:00,104.01,104.17,103.98,104.12,107200.0,104.01,104.17,103.98,104.12,107200.0
2010-11-16 13:55:00,104.13,104.63,104.11,104.53,265100.0,104.13,104.63,104.11,104.53,265100.0
2010-11-16 14:00:00,104.53,104.75,104.4,104.64,161800.0,104.53,104.75,104.4,104.64,161800.0
2010-11-16 14:05:00,104.64,104.64,104.41,104.42,64600.0,104.64,104.64,104.41,104.42,64600.0
2010-11-16 14:10:00,104.42,104.6,104.41,104.5,60700.0,104.42,104.6,104.41,104.5,60700.0
2010-11-16 14:15:00,104.54,104.54,104.36,104.44,123900.0,104.54,104.54,104.36,104.44,123900.0
2010-11-16 14:20:00,104.44,104.68,104.44,104.61,150000.0,104.44,104.68,104.44,104.61,150000.0
2010-11-16 14:25:00,104.6,104.65,104.25,104.33,184300.0,104.6,104.65,104.25,104.33,184300.0
2010-11-16 14:30:00,104.35,104.38,104.16,104.36,114400.0,104.35,104.38,104.16,104.36,114400.0
2010-11-16 14:35:00,104.35,104.37,104.13,104.19,108000.0,104.35,104.37,104.13,104.19,108000.0
2010-11-16 14:40:00,104.17,104.38,104.12,104.18,79100.0,104.17,104.38,104.12,104.18,79100.0
2010-11-16 14:45:00,104.23,104.38,104.16,104.35,83500.0,104.23,104.38,104.16,104.35,83500.0
2010-11-16 14:50:00,104.38,104.4,104.24,104.28,96700.0,104.38,104.4,104.24,104.28,96700.0
2010-11-16 14:55:00,104.3,104.45,104.25,104.33,82600.0,104.3,104.45,104.25,104.33,82600.0
2010-11-16 15:00:00,104.3,104.39,104.25,104.25,78000.0,104.3,104.39,104.25,104.25,78000.0
2010-11-16 15:05:00,104.26,104.33,104.11,104.14,109700.0,104.26,104.33,104.11,104.14,109700.0
2010-11-16 15:10:00,104.12,104.19,103.75,103.8,249500.0,104.12,104.19,103.75,103.8,249500.0
2010-11-16 15:15:00,103.81,103.82,103.4,103.51,315900.0,103.81,103.82,103.4,103.51,315900.0
2010-11-16 15:20:00,103.51,103.73,103.43,103.69,245300.0,103.51,103.73,103.43,103.69,245300.0
2010-11-16 15:25:00,103.69,103.75,103.41,103.49,152700.0,103.69,103.75,103.41,103.49,152700.0
2010-11-16 15:30:00,103.48,103.61,103.4,103.47,150200.0,103.48,103.61,103.4,103.47,150200.0
2010-11-16 15:35:00,103.49,103.57,103.4,103.49,175200.0,103.49,103.57,103.4,103.49,175200.0
2010-11-16 15:40:00,103.49,103.67,103.49,103.57,169900.0,103.49,103.67,103.49,103.57,169900.0
2010-11-16 15:45:00,103.56,103.67,103.52,103.59,179600.0,103.56,103.67,103.52,103.59,179600.0
2010-11-16 15:50:00,103.58,103.7,103.52,103.58,213400.0,103.58,103.7,103.52,103.58,213400.0
2010-11-16 15:55:00,103.57,103.86,103.55,103.6,415200.0,103.57,103.86,103.55,103.6,415200.0
2010-11-17 09:30:00,104.27,105.49,104.0,105.44,599900.0,104.27,105.49,104.0,105.44,599900.0
2010-11-17 09:35:00,105.44,106.5,105.43,106.38,549400.0,105.44,106.5,105.43,106.38,549400.0
2010-11-17 09:40:00,106.39,106.65,105.75,105.99,586200.0,106.39,106.65,105.75,105.99,586200.0
2010-11-17 09:45:00,106.05,107.04,105.77,106.72,544100.0,106.05,107.04,105.77,106.72,544100.0
2010-11-17 09:50:00,106.71,107.25,106.5,106.67,400400.0,106.71,107.25,106.5,106.67,400400.0
2010-11-17 09:55:00,106.65,106.83,106.12,106.27,261900.0,106.65,106.83,106.12,106.27,261900.0
2010-11-17 10:00:00,106.24,106.59,106.2,106.55,267900.0,106.24,106.59,106.2,106.55,267900.0
2010-11-17 10:05:00,106.55,106.6,106.25,106.32,184400.0,106.55,106.6,106.25,106.32,184400.0
2010-11-17 10:10:00,106.33,106.99,106.33,106.93,237700.0,106.33,106.99,106.33,106.93,237700.0
2010-11-17 10:15:00,106.88,107.18,106.83,106.95,189100.0,106.88,107.18,106.83,106.95,189100.0
2010-11-17 10:20:00,106.97,107.25,106.96,107.1,158100.0,106.97,107.25,106.96,107.1,158100.0
2010-11-17 10:25:00,107.07,107.7,107.03,107.57,287000.0,107.07,107.7,107.03,107.57,287000.0
2010-11-17 10:30:00,107.59,107.95,107.48,107.73,301700.0,107.59,107.95,107.48,107.73,301700.0
2010-11-17 10:35:00,107.75,107.85,107.54,107.85,192400.0,107.75,107.85,107.54,107.85,192400.0
2010-11-17 10:40:00,107.85,108.11,107.63,107.73,203000.0,107.85,108.11,107.63,107.73,203000.0
2010-11-17 10:45:00,107.75,107.82,107.54,107.68,113700.0,107.75,107.82,107.54,107.68,113700.0
2010-11-17 10:50:00,107.69,107.91,107.62,107.91,88800.0,107.69,107.91,107.62,107.91,88800.0
2010-11-17 10:55:00,107.9,107.95,107.55,107.83,116300.0,107.9,107.95,107.55,107.83,116300.0
2010-11-17 11:00:00,107.79,107.88,107.58,107.65,106300.0,107.79,107.88,107.58,107.65,106300.0
2010-11-17 11:05:00,107.68,107.7,107.12,107.38,186700.0,107.68,107.7,107.12,107.38,186700.0
2010-11-17 11:10:00,107.36,107.65,107.16,107.65,92800.0,107.36,107.65,107.16,107.65,92800.0
2010-11-17 11:15:00,107.66,107.93,107.56,107.82,98200.0,107.66,107.93,107.56,107.82,98200.0
2010-11-17 11:20:00,107.8,107.86,107.5,107.59,99100.0,107.8,107.86,107.5,107.59,99100.0
2010-11-17 11:25:00,107.56,107.88,107.56,107.8,84400.0,107.56,107.88,107.56,107.8,84400.0
2010-11-17 11:30:00,107.8,107.82,107.42,107.58,95300.0,107.8,107.82,107.42,107.58,95300.0
2010-11-17 11:35:00,107.57,107.78,107.46,107.59,79100.0,107.57,107.78,107.46,107.59,79100.0
2010-11-17 11:40:00,107.6,107.7,107.48,107.58,47800.0,107.6,107.7,107.48,107.58,47800.0
2010-11-17 11:45:00,107.62,107.67,107.2,107.28,88500.0,107.62,107.67,107.2,107.28,88500.0
2010-11-17 11:50:00,107.33,107.68,107.33,107.64,73900.0,107.33,107.68,107.33,107.64,73900.0
2010-11-17 11:55:00,107.64,107.8,107.64,107.66,73000.0,107.64,107.8,107.64,107.66,73000.0
2010-11-17 12:00:00,107.68,107.9,107.65,107.87,63700.0,107.68,107.9,107.65,107.87,63700.0
2010-11-17 12:05:00,107.87,107.99,107.77,107.78,71400.0,107.87,107.99,107.77,107.78,71400.0
2010-11-17 12:10:00,107.77,108.0,107.74,107.86,69700.0,107.77,108.0,107.74,107.86,69700.0
2010-11-17 12:15:00,107.84,107.85,107.53,107.6,58800.0,107.84,107.85,107.53,107.6,58800.0
2010-11-17 12:20:00,107.62,107.78,107.62,107.7,34200.0,107.62,107.78,107.62,107.7,34200.0
2010-11-17 12:25:00,107.69,107.69,107.5,107.62,55000.0,107.69,107.69,107.5,107.62,55000.0
2010-11-17 12:30:00,107.63,107.69,107.53,107.59,46800.0,107.63,107.69,107.53,107.59,46800.0
2010-11-17 12:35:00,107.58,107.78,107.58,107.71,50000.0,107.58,107.78,107.58,107.71,50000.0
2010-11-17 12:40:00,107.71,107.76,107.51,107.65,42400.0,107.71,107.76,107.51,107.65,42400.0
2010-11-17 12:45:00,107.64,107.68,107.54,107.64,34700.0,107.64,107.68,107.54,107.64,34700.0
2010-11-17 12:50:00,107.64,107.7,107.54,107.54,28000.0,107.64,107.7,107.54,107.54,28000.0
2010-11-17 12:55:00,107.56,107.73,107.53,107.64,43400.0,107.56,107.73,107.53,107.64,43400.0
2010-11-17 13:00:00,107.64,107.74,107.57,107.74,62900.0,107.64,107.74,107.57,107.74,62900.0
2010-11-17 13:05:00,107.75,107.83,107.66,107.75,77800.0,107.75,107.83,107.66,107.75,77800.0
2010-11-17 13:10:00,107.73,107.92,107.73,107.83,50100.0,107.73,107.92,107.73,107.83,50100.0
2010-11-17 13:15:00,107.82,107.91,107.61,107.83,49900.0,107.82,107.91,107.61,107.83,49900.0
2010-11-17 13:20:00,107.81,107.95,107.76,107.85,51000.0,107.81,107.95,107.76,107.85,51000.0
2010-11-17 13:25:00,107.86,108.25,107.86,108.15,144600.0,107.86,108.25,107.86,108.15,144600.0
2010-11-17 13:30:00,108.17,108.33,108.1,108.24,124400.0,108.17,108.33,108.1,108.24,124400.0
2010-11-17 13:35:00,108.3,108.44,108.16,108.23,103400.0,108.3,108.44,108.16,108.23,103400.0
2010-11-17 13:40:00,108.25,108.25,108.03,108.07,79900.0,108.25,108.25,108.03,108.07,79900.0
2010-11-17 13:45:00,108.07,108.24,108.05,108.15,64100.0,108.07,108.24,108.05,108.15,64100.0
2010-11-17 13:50:00,108.15,108.27,108.1,108.1,75900.0,108.15,108.27,108.1,108.1,75900.0
2010-11-17 13:55:00,108.1,108.26,108.05,108.07,63000.0,108.1,108.26,108.05,108.07,63000.0
2010-11-17 14:00:00,108.11,108.28,108.11,108.24,80700.0,108.11,108.28,108.11,108.24,80700.0
2010-11-17 14:05:00,108.24,108.3,108.1,108.22,45900.0,108.24,108.3,108.1,108.22,45900.0
2010-11-17 14:10:00,108.24,108.27,108.12,108.12,33100.0,108.24,108.27,108.12,108.12,33100.0
2010-11-17 14:15:00,108.12,108.14,107.55,107.68,179800.0,108.12,108.14,107.55,107.68,179800.0
2010-11-17 14:20:00,107.66,107.85,107.56,107.73,49500.0,107.66,107.85,107.56,107.73,49500.0
2010-11-17 14:25:00,107.74,107.82,107.66,107.75,39200.0,107.74,107.82,107.66,107.75,39200.0
2010-11-17 14:30:00,107.76,107.77,107.64,107.65,23300.0,107.76,107.77,107.64,107.65,23300.0
2010-11-17 14:35:00,107.66,107.71,107.59,107.64,34800.0,107.66,107.71,107.59,107.64,34800.0
2010-11-17 14:40:00,107.68,107.68,107.47,107.54,90100.0,107.68,107.68,107.47,107.54,90100.0
2010-11-17 14:45:00,107.54,107.66,107.49,107.63,86800.0,107.54,107.66,107.49,107.63,86800.0
2010-11-17 14:50:00,107.61,107.81,107.55,107.55,85500.0,107.61,107.81,107.55,107.55,85500.0
2010-11-17 14:55:00,107.55,107.64,107.24,107.25,139400.0,107.55,107.64,107.24,107.25,139400.0
2010-11-17 15:00:00,107.25,107.37,107.1,107.14,127200.0,107.25,107.37,107.1,107.14,127200.0
2010-11-17 15:05:00,107.15,107.22,106.7,106.7,197800.0,107.15,107.22,106.7,106.7,197800.0
2010-11-17 15:10:00,106.72,107.06,106.54,107.01,145400.0,106.72,107.06,106.54,107.01,145400.0
2010-11-17 15:15:00,107.03,107.19,106.93,107.07,103200.0,107.03,107.19,106.93,107.07,103200.0
2010-11-17 15:20:00,107.08,107.23,106.72,106.75,147900.0,107.08,107.23,106.72,106.75,147900.0
2010-11-17 15:25:00,106.75,106.75,106.29,106.33,197900.0,106.75,106.75,106.29,106.33,197900.0
2010-11-17 15:30:00,106.33,106.96,106.16,106.9,225100.0,106.33,106.96,106.16,106.9,225100.0
2010-11-17 15:35:00,106.9,107.06,106.73,106.76,145200.0,106.9,107.06,106.73,106.76,145200.0
2010-11-17 15:40:00,106.78,106.83,106.55,106.58,131200.0,106.78,106.83,106.55,106.58,131200.0
2010-11-17 15:45:00,106.61,107.1,106.55,107.03,175700.0,106.61,107.1,106.55,107.03,175700.0
2010-11-17 15:50:00,107.03,107.24,106.91,107.14,204900.0,107.03,107.24,106.91,107.14,204900.0
2010-11-17 15:55:00,107.16,107.16,106.9,106.91,189900.0,107.16,107.16,106.9,106.91,189900.0
2010-11-18 09:30:00,109.44,110.5,109.44,110.32,875800.0,109.44,110.5,109.44,110.32,875800.0
2010-11-18 09:35:00,110.29,110.32,109.62,109.78,322700.0,110.29,110.32,109.62,109.78,322700.0
2010-11-18 09:40:00,109.77,110.0,109.04,109.11,378100.0,109.77,110.0,109.04,109.11,378100.0
2010-11-18 09:45:00,109.11,109.12,108.77,108.87,356800.0,109.11,109.12,108.77,108.87,356800.0
2010-11-18 09:50:00,108.9,108.97,108.41,108.76,280300.0,108.9,108.97,108.41,108.76,280300.0
2010-11-18 09:55:00,108.74,108.95,108.28,108.5,232600.0,108.74,108.95,108.28,108.5,232600.0
2010-11-18 10:00:00,108.5,109.0,107.49,107.68,601500.0,108.5,109.0,107.49,107.68,601500.0
2010-11-18 10:05:00,107.61,108.57,107.27,108.44,442500.0,107.61,108.57,107.27,108.44,442500.0
2010-11-18 10:10:00,108.47,108.97,108.33,108.77,366700.0,108.47,108.97,108.33,108.77,366700.0
2010-11-18 10:15:00,108.84,108.87,108.51,108.56,154700.0,108.84,108.87,108.51,108.56,154700.0
2010-11-18 10:20:00,108.57,108.59,107.93,107.94,168000.0,108.57,108.59,107.93,107.94,168000.0
2010-11-18 10:25:00,107.97,108.34,107.84,108.18,146600.0,107.97,108.34,107.84,108.18,146600.0
2010-11-18 10:30:00,108.24,108.45,107.92,108.42,118400.0,108.24,108.45,107.92,108.42,118400.0
2010-11-18 10:35:00,108.42,108.75,108.39,108.59,137400.0,108.42,108.75,108.39,108.59,137400.0
2010-11-18 10:40:00,108.58,108.7,108.35,108.36,99300.0,108.58,108.7,108.35,108.36,99300.0
2010-11-18 10:45:00,108.49,108.72,108.35,108.67,55600.0,108.49,108.72,108.35,108.67,55600.0
2010-11-18 10:50:00,108.66,108.75,108.5,108.62,69800.0,108.66,108.75,108.5,108.62,69800.0
2010-11-18 10:55:00,108.68,109.23,108.65,109.04,226800.0,108.68,109.23,108.65,109.04,226800.0
2010-11-18 11:00:00,109.05,109.47,109.03,109.36,180000.0,109.05,109.47,109.03,109.36,180000.0
2010-11-18 11:05:00,109.37,109.39,108.61,108.61,165700.0,109.37,109.39,108.61,108.61,165700.0
2010-11-18 11:10:00,108.66,108.78,108.54,108.7,88900.0,108.66,108.78,108.54,108.7,88900.0
2010-11-18 11:15:00,108.71,108.75,108.48,108.51,99800.0,108.71,108.75,108.48,108.51,99800.0
2010-11-18 11:20:00,108.51,108.84,108.51,108.75,74600.0,108.51,108.84,108.51,108.75,74600.0
2010-11-18 11:25:00,108.74,108.85,108.69,108.84,43600.0,108.74,108.85,108.69,108.84,43600.0
2010-11-18 11:30:00,108.84,109.09,108.79,109.06,83900.0,108.84,109.09,108.79,109.06,83900.0
2010-11-18 11:35:00,109.05,109.19,108.89,108.94,93600.0,109.05,109.19,108.89,108.94,93600.0
2010-11-18 11:40:00,108.95,109.0,108.69,108.86,46800.0,108.95,109.0,108.69,108.86,46800.0
2010-11-18 11:45:00,108.89,108.94,108.65,108.69,43500.0,108.89,108.94,108.65,108.69,43500.0
2010-11-18 11:50:00,108.68,108.98,108.66,108.92,63400.0,108.68,108.98,108.66,108.92,63400.0
2010-11-18 11:55:00,108.92,109.07,108.87,109.0,79000.0,108.92,109.07,108.87,109.0,79000.0
2010-11-18 12:00:00,108.99,109.35,108.95,109.07,164400.0,108.99,109.35,108.95,109.07,164400.0
2010-11-18 12:05:00,109.07,109.24,108.96,108.97,77800.0,109.07,109.24,108.96,108.97,77800.0
2010-11-18 12:10:00,108.95,109.12,108.95,109.11,60700.0,108.95,109.12,108.95,109.11,60700.0
2010-11-18 12:15:00,109.11,109.25,108.83,108.83,101100.0,109.11,109.25,108.83,108.83,101100.0
2010-11-18 12:20:00,108.84,108.98,108.8,108.98,53600.0,108.84,108.98,108.8,108.98,53600.0
2010-11-18 12:25:00,108.98,109.0,108.81,108.96,63900.0,108.98,109.0,108.81,108.96,63900.0
2010-11-18 12:30:00,108.96,108.97,108.82,108.91,48700.0,108.96,108.97,108.82,108.91,48700.0
2010-11-18 12:35:00,108.89,109.0,108.85,108.96,46600.0,108.89,109.0,108.85,108.96,46600.0
2010-11-18 12:40:00,108.98,108.99,108.82,108.93,30200.0,108.98,108.99,108.82,108.93,30200.0
2010-11-18 12:45:00,108.92,108.92,108.73,108.8,66800.0,108.92,108.92,108.73,108.8,66800.0
2010-11-18 12:50:00,108.8,108.86,108.6,108.6,77400.0,108.8,108.86,108.6,108.6,77400.0
2010-11-18 12:55:00,108.6,108.79,108.52,108.65,56700.0,108.6,108.79,108.52,108.65,56700.0
2010-11-18 13:00:00,108.65,108.68,108.53,108.55,66600.0,108.65,108.68,108.53,108.55,66600.0
2010-11-18 13:05:00,108.55,108.59,108.27,108.5,117400.0,108.55,108.59,108.27,108.5,117400.0
2010-11-18 13:10:00,108.46,108.65,108.45,108.58,57600.0,108.46,108.65,108.45,108.58,57600.0
2010-11-18 13:15:00,108.56,108.78,108.55,108.75,44300.0,108.56,108.78,108.55,108.75,44300.0
2010-11-18 13:20:00,108.72,108.77,108.65,108.7,49400.0,108.72,108.77,108.65,108.7,49400.0
2010-11-18 13:25:00,108.73,108.86,108.73,108.75,38700.0,108.73,108.86,108.73,108.75,38700.0
2010-11-18 13:30:00,108.72,108.8,108.43,108.52,54900.0,108.72,108.8,108.43,108.52,54900.0
2010-11-18 13:35:00,108.52,108.54,108.42,108.49,48000.0,108.52,108.54,108.42,108.49,48000.0
2010-11-18 13:40:00,108.48,108.61,108.48,108.58,35500.0,108.48,108.61,108.48,108.58,35500.0
2010-11-18 13:45:00,108.59,108.65,108.53,108.62,42200.0,108.59,108.65,108.53,108.62,42200.0
2010-11-18 13:50:00,108.63,108.82,108.57,108.57,57400.0,108.63,108.82,108.57,108.57,57400.0
2010-11-18 13:55:00,108.56,108.69,108.51,108.59,44300.0,108.56,108.69,108.51,108.59,44300.0
2010-11-18 14:00:00,108.59,108.76,108.56,108.71,52000.0,108.59,108.76,108.56,108.71,52000.0
2010-11-18 14:05:00,108.71,108.95,108.6,108.89,107400.0,108.71,108.95,108.6,108.89,107400.0
2010-11-18 14:10:00,108.89,108.89,108.73,108.8,44000.0,108.89,108.89,108.73,108.8,44000.0
2010-11-18 14:15:00,108.84,108.94,108.7,108.82,50500.0,108.84,108.94,108.7,108.82,50500.0
2010-11-18 14:20:00,108.81,108.89,108.59,108.72,39100.0,108.81,108.89,108.59,108.72,39100.0
2010-11-18 14:25:00,108.72,108.73,108.43,108.64,87700.0,108.72,108.73,108.43,108.64,87700.0
2010-11-18 14:30:00,108.6,108.65,108.58,108.61,91800.0,108.6,108.65,108.58,108.61,91800.0
2010-11-18 14:35:00,108.56,108.61,108.45,108.49,70700.0,108.56,108.61,108.45,108.49,70700.0
2010-11-18 14:40:00,108.5,108.5,108.25,108.48,84200.0,108.5,108.5,108.25,108.48,84200.0
2010-11-18 14:45:00,108.49,108.6,108.48,108.54,70600.0,108.49,108.6,108.48,108.54,70600.0
2010-11-18 14:50:00,108.54,108.59,108.49,108.57,42500.0,108.54,108.59,108.49,108.57,42500.0
2010-11-18 14:55:00,108.59,108.59,108.38,108.42,49200.0,108.59,108.59,108.38,108.42,49200.0
2010-11-18 15:00:00,108.39,108.58,108.38,108.52,51000.0,108.39,108.58,108.38,108.52,51000.0
2010-11-18 15:05:00,108.52,108.7,108.51,108.58,91700.0,108.52,108.7,108.51,108.58,91700.0
2010-11-18 15:10:00,108.58,108.6,108.39,108.45,59000.0,108.58,108.6,108.39,108.45,59000.0
2010-11-18 15:15:00,108.43,108.46,108.3,108.3,41200.0,108.43,108.46,108.3,108.3,41200.0
2010-11-18 15:20:00,108.31,108.37,108.1,108.14,95800.0,108.31,108.37,108.1,108.14,95800.0
2010-11-18 15:25:00,108.15,108.2,108.08,108.1,77800.0,108.15,108.2,108.08,108.1,77800.0
2010-11-18 15:30:00,108.12,108.18,108.0,108.0,155100.0,108.12,108.18,108.0,108.0,155100.0
2010-11-18 15:35:00,108.01,108.07,107.8,107.99,153700.0,108.01,108.07,107.8,107.99,153700.0
2010-11-18 15:40:00,107.97,108.1,107.87,108.04,99700.0,107.97,108.1,107.87,108.04,99700.0
2010-11-18 15:45:00,108.06,108.11,107.9,108.0,130000.0,108.06,108.11,107.9,108.0,130000.0
2010-11-18 15:50:00,108.01,108.09,107.84,108.04,158800.0,108.01,108.09,107.84,108.04,158800.0
2010-11-18 15:55:00,108.03,108.22,108.0,108.13,274800.0,108.03,108.22,108.0,108.13,274800.0
2010-11-19 09:30:00,107.93,108.27,107.5,108.11,343200.0,107.93,108.27,107.5,108.11,343200.0
2010-11-19 09:35:00,108.11,108.53,108.0,108.13,184100.0,108.11,108.53,108.0,108.13,184100.0
2010-11-19 09:40:00,108.07,108.21,107.7,107.79,182200.0,108.07,108.21,107.7,107.79,182200.0
2010-11-19 09:45:00,107.77,107.87,107.26,107.38,187900.0,107.77,107.87,107.26,107.38,187900.0
2010-11-19 09:50:00,107.34,107.48,106.89,107.15,236300.0,107.34,107.48,106.89,107.15,236300.0
2010-11-19 09:55:00,107.13,107.46,107.07,107.36,153000.0,107.13,107.46,107.07,107.36,153000.0
2010-11-19 10:00:00,107.34,107.34,106.58,106.84,239200.0,107.34,107.34,106.58,106.84,239200.0
2010-11-19 10:05:00,106.81,107.12,106.68,107.0,135900.0,106.81,107.12,106.68,107.0,135900.0
2010-11-19 10:10:00,106.99,107.05,106.82,106.87,104900.0,106.99,107.05,106.82,106.87,104900.0
2010-11-19 10:15:00,106.87,107.27,106.73,107.15,120500.0,106.87,107.27,106.73,107.15,120500.0
2010-11-19 10:20:00,107.12,107.23,106.87,107.03,86300.0,107.12,107.23,106.87,107.03,86300.0
2010-11-19 10:25:00,107.02,107.21,106.96,107.15,53700.0,107.02,107.21,106.96,107.15,53700.0
2010-11-19 10:30:00,107.14,107.62,107.06,107.51,125400.0,107.14,107.62,107.06,107.51,125400.0
2010-11-19 10:35:00,107.56,107.62,107.37,107.57,92100.0,107.56,107.62,107.37,107.57,92100.0
2010-11-19 10:40:00,107.58,108.14,107.57,108.09,172900.0,107.58,108.14,107.57,108.09,172900.0
2010-11-19 10:45:00,108.06,108.94,107.95,108.94,336300.0,108.06,108.94,107.95,108.94,336300.0
2010-11-19 10:50:00,108.95,109.07,108.68,108.78,281700.0,108.95,109.07,108.68,108.78,281700.0
2010-11-19 10:55:00,108.75,109.17,108.71,109.15,253300.0,108.75,109.17,108.71,109.15,253300.0
2010-11-19 11:00:00,109.15,109.15,108.85,109.08,201200.0,109.15,109.15,108.85,109.08,201200.0
2010-11-19 11:05:00,109.08,109.15,108.96,109.09,94500.0,109.08,109.15,108.96,109.09,94500.0
2010-11-19 11:10:00,109.1,109.11,108.65,108.71,131000.0,109.1,109.11,108.65,108.71,131000.0
2010-11-19 11:15:00,108.69,108.87,108.62,108.83,81700.0,108.69,108.87,108.62,108.83,81700.0
2010-11-19 11:20:00,108.8,109.1,108.78,109.02,77200.0,108.8,109.1,108.78,109.02,77200.0
2010-11-19 11:25:00,109.02,109.12,108.91,108.96,71400.0,109.02,109.12,108.91,108.96,71400.0
2010-11-19 11:30:00,108.96,109.18,108.92,109.0,147600.0,108.96,109.18,108.92,109.0,147600.0
2010-11-19 11:35:00,108.99,109.08,108.95,108.99,75600.0,108.99,109.08,108.95,108.99,75600.0
2010-11-19 11:40:00,108.95,109.12,108.95,109.12,53500.0,108.95,109.12,108.95,109.12,53500.0
2010-11-19 11:45:00,109.1,109.15,109.0,109.05,42400.0,109.1,109.15,109.0,109.05,42400.0
2010-11-19 11:50:00,109.07,109.12,109.04,109.06,52700.0,109.07,109.12,109.04,109.06,52700.0
2010-11-19 11:55:00,109.04,109.08,108.9,108.97,62700.0,109.04,109.08,108.9,108.97,62700.0
2010-11-19 12:00:00,108.98,109.08,108.88,109.05,83100.0,108.98,109.08,108.88,109.05,83100.0
2010-11-19 12:05:00,109.05,109.12,109.0,109.07,80200.0,109.05,109.12,109.0,109.07,80200.0
2010-11-19 12:10:00,109.06,109.12,108.91,108.93,38300.0,109.06,109.12,108.91,108.93,38300.0
2010-11-19 12:15:00,108.94,109.08,108.87,108.98,65300.0,108.94,109.08,108.87,108.98,65300.0
2010-11-19 12:20:00,109.01,109.04,108.9,108.97,28300.0,109.01,109.04,108.9,108.97,28300.0
2010-11-19 12:25:00,108.96,108.99,108.88,108.89,30400.0,108.96,108.99,108.88,108.89,30400.0
2010-11-19 12:30:00,108.89,108.91,108.65,108.7,82900.0,108.89,108.91,108.65,108.7,82900.0
2010-11-19 12:35:00,108.7,108.82,108.7,108.79,30500.0,108.7,108.82,108.7,108.79,30500.0
2010-11-19 12:40:00,108.8,108.92,108.73,108.78,44700.0,108.8,108.92,108.73,108.78,44700.0
2010-11-19 12:45:00,108.77,108.94,108.76,108.9,38200.0,108.77,108.94,108.76,108.9,38200.0
2010-11-19 12:50:00,108.91,108.93,108.81,108.89,23400.0,108.91,108.93,108.81,108.89,23400.0
2010-11-19 12:55:00,108.89,108.91,108.8,108.87,19600.0,108.89,108.91,108.8,108.87,19600.0
2010-11-19 13:00:00,108.9,108.99,108.86,108.97,28100.0,108.9,108.99,108.86,108.97,28100.0
2010-11-19 13:05:00,108.96,109.0,108.91,108.96,25400.0,108.96,109.0,108.91,108.96,25400.0
2010-11-19 13:10:00,108.96,109.03,108.82,108.84,58300.0,108.96,109.03,108.82,108.84,58300.0
2010-11-19 13:15:00,108.83,108.96,108.8,108.91,41700.0,108.83,108.96,108.8,108.91,41700.0
2010-11-19 13:20:00,108.91,108.96,108.86,108.9,49300.0,108.91,108.96,108.86,108.9,49300.0
2010-11-19 13:25:00,108.89,108.94,108.5,108.54,103200.0,108.89,108.94,108.5,108.54,103200.0
2010-11-19 13:30:00,108.54,108.62,108.54,108.58,77700.0,108.54,108.62,108.54,108.58,77700.0
2010-11-19 13:35:00,108.6,108.64,108.51,108.57,77600.0,108.6,108.64,108.51,108.57,77600.0
2010-11-19 13:40:00,108.57,108.67,108.54,108.56,30200.0,108.57,108.67,108.54,108.56,30200.0
2010-11-19 13:45:00,108.58,108.75,108.57,108.75,40500.0,108.58,108.75,108.57,108.75,40500.0
2010-11-19 13:50:00,108.74,108.77,108.58,108.59,26000.0,108.74,108.77,108.58,108.59,26000.0
2010-11-19 13:55:00,108.58,108.75,108.55,108.72,42600.0,108.58,108.75,108.55,108.72,42600.0
2010-11-19 14:00:00,108.75,108.79,108.68,108.78,28300.0,108.75,108.79,108.68,108.78,28300.0
2010-11-19 14:05:00,108.75,108.79,108.63,108.7,31700.0,108.75,108.79,108.63,108.7,31700.0
2010-11-19 14:10:00,108.7,108.78,108.64,108.75,46900.0,108.7,108.78,108.64,108.75,46900.0
2010-11-19 14:15:00,108.75,108.89,108.71,108.84,54700.0,108.75,108.89,108.71,108.84,54700.0
2010-11-19 14:20:00,108.84,108.91,108.79,108.83,35100.0,108.84,108.91,108.79,108.83,35100.0
2010-11-19 14:25:00,108.83,108.86,108.75,108.79,39000.0,108.83,108.86,108.75,108.79,39000.0
2010-11-19 14:30:00,108.82,108.9,108.79,108.82,19200.0,108.82,108.9,108.79,108.82,19200.0
2010-11-19 14:35:00,108.81,108.9,108.78,108.89,24100.0,108.81,108.9,108.78,108.89,24100.0
2010-11-19 14:40:00,108.9,108.97,108.86,108.93,51700.0,108.9,108.97,108.86,108.93,51700.0
2010-11-19 14:45:00,108.93,108.97,108.88,108.89,33300.0,108.93,108.97,108.88,108.89,33300.0
2010-11-19 14:50:00,108.9,108.93,108.85,108.89,23100.0,108.9,108.93,108.85,108.89,23100.0
2010-11-19 14:55:00,108.89,108.97,108.79,108.79,45900.0,108.89,108.97,108.79,108.79,45900.0
2010-11-19 15:00:00,108.8,108.8,108.66,108.68,41000.0,108.8,108.8,108.66,108.68,41000.0
2010-11-19 15:05:00,108.68,108.73,108.55,108.57,62400.0,108.68,108.73,108.55,108.57,62400.0
2010-11-19 15:10:00,108.55,108.57,108.38,108.4,167100.0,108.55,108.57,108.38,108.4,167100.0
2010-11-19 15:15:00,108.39,108.49,108.37,108.42,33900.0,108.39,108.49,108.37,108.42,33900.0
2010-11-19 15:20:00,108.42,108.43,108.31,108.37,89300.0,108.42,108.43,108.31,108.37,89300.0
2010-11-19 15:25:00,108.37,108.38,108.18,108.3,54000.0,108.37,108.38,108.18,108.3,54000.0
2010-11-19 15:30:00,108.3,108.33,108.21,108.26,84200.0,108.3,108.33,108.21,108.26,84200.0
2010-11-19 15:35:00,108.24,108.29,108.11,108.13,120800.0,108.24,108.29,108.11,108.13,120800.0
2010-11-19 15:40:00,108.13,108.23,108.1,108.16,111100.0,108.13,108.23,108.1,108.16,111100.0
2010-11-19 15:45:00,108.17,108.57,108.17,108.49,144600.0,108.17,108.57,108.17,108.49,144600.0
2010-11-19 15:50:00,108.51,108.56,108.47,108.48,66200.0,108.51,108.56,108.47,108.48,66200.0
2010-11-19 15:55:00,108.47,108.59,108.45,108.54,219500.0,108.47,108.59,108.45,108.54,219500.0
2010-11-22 09:30:00,108.77,109.2,108.28,108.9,286800.0,108.77,109.2,108.28,108.9,286800.0
2010-11-22 09:35:00,108.91,109.5,108.81,108.98,295300.0,108.91,109.5,108.81,108.98,295300.0
2010-11-22 09:40:00,108.96,109.04,108.53,108.95,188600.0,108.96,109.04,108.53,108.95,188600.0
2010-11-22 09:45:00,108.97,109.1,108.78,108.95,130400.0,108.97,109.1,108.78,108.95,130400.0
2010-11-22 09:50:00,108.97,109.4,108.97,109.39,126400.0,108.97,109.4,108.97,109.39,126400.0
2010-11-22 09:55:00,109.4,109.61,109.13,109.33,185700.0,109.4,109.61,109.13,109.33,185700.0
2010-11-22 10:00:00,109.33,109.46,109.26,109.38,97400.0,109.33,109.46,109.26,109.38,97400.0
2010-11-22 10:05:00,109.39,109.39,109.02,109.07,110000.0,109.39,109.39,109.02,109.07,110000.0
2010-11-22 10:10:00,109.06,109.15,108.91,109.14,124500.0,109.06,109.15,108.91,109.14,124500.0
2010-11-22 10:15:00,109.13,109.4,109.11,109.17,106800.0,109.13,109.4,109.11,109.17,106800.0
2010-11-22 10:20:00,109.15,109.21,108.9,108.95,79800.0,109.15,109.21,108.9,108.95,79800.0
2010-11-22 10:25:00,108.93,109.13,108.8,108.81,60100.0,108.93,109.13,108.8,108.81,60100.0
2010-11-22 10:30:00,108.81,108.97,108.61,108.66,118200.0,108.81,108.97,108.61,108.66,118200.0
2010-11-22 10:35:00,108.61,108.65,108.11,108.41,190200.0,108.61,108.65,108.11,108.41,190200.0
2010-11-22 10:40:00,108.38,108.56,108.2,108.54,89600.0,108.38,108.56,108.2,108.54,89600.0
2010-11-22 10:45:00,108.48,108.6,108.26,108.49,72800.0,108.48,108.6,108.26,108.49,72800.0
2010-11-22 10:50:00,108.49,108.77,108.49,108.55,77200.0,108.49,108.77,108.49,108.55,77200.0
2010-11-22 10:55:00,108.56,108.65,108.34,108.42,41400.0,108.56,108.65,108.34,108.42,41400.0
2010-11-22 11:00:00,108.44,108.52,107.95,108.02,120300.0,108.44,108.52,107.95,108.02,120300.0
2010-11-22 11:05:00,108.05,108.23,107.87,107.94,97500.0,108.05,108.23,107.87,107.94,97500.0
2010-11-22 11:10:00,107.94,108.02,107.89,107.99,97800.0,107.94,108.02,107.89,107.99,97800.0
2010-11-22 11:15:00,107.96,108.19,107.9,108.05,116200.0,107.96,108.19,107.9,108.05,116200.0
2010-11-22 11:20:00,108.03,108.11,107.93,107.96,75800.0,108.03,108.11,107.93,107.96,75800.0
2010-11-22 11:25:00,108.0,108.05,107.94,108.05,62500.0,108.0,108.05,107.94,108.05,62500.0
2010-11-22 11:30:00,108.04,108.05,107.69,107.84,151400.0,108.04,108.05,107.69,107.84,151400.0
2010-11-22 11:35:00,107.84,107.84,107.44,107.6,136100.0,107.84,107.84,107.44,107.6,136100.0
2010-11-22 11:40:00,107.6,107.74,107.36,107.61,93800.0,107.6,107.74,107.36,107.61,93800.0
2010-11-22 11:45:00,107.6,107.79,107.49,107.75,61400.0,107.6,107.79,107.49,107.75,61400.0
2010-11-22 11:50:00,107.76,107.82,107.64,107.69,52700.0,107.76,107.82,107.64,107.69,52700.0
2010-11-22 11:55:00,107.69,108.05,107.68,107.89,82900.0,107.69,108.05,107.68,107.89,82900.0
2010-11-22 12:00:00,107.91,108.15,107.86,108.05,101400.0,107.91,108.15,107.86,108.05,101400.0
2010-11-22 12:05:00,108.05,108.08,107.92,107.92,44200.0,108.05,108.08,107.92,107.92,44200.0
2010-11-22 12:10:00,107.93,108.09,107.85,107.97,39700.0,107.93,108.09,107.85,107.97,39700.0
2010-11-22 12:15:00,107.93,107.94,107.7,107.79,43000.0,107.93,107.94,107.7,107.79,43000.0
2010-11-22 12:20:00,107.79,107.81,107.72,107.79,36700.0,107.79,107.81,107.72,107.79,36700.0
2010-11-22 12:25:00,107.74,107.79,107.5,107.55,69900.0,107.74,107.79,107.5,107.55,69900.0
2010-11-22 12:30:00,107.51,107.57,107.31,107.31,98600.0,107.51,107.57,107.31,107.31,98600.0
2010-11-22 12:35:00,107.31,107.31,107.0,107.15,174300.0,107.31,107.31,107.0,107.15,174300.0
2010-11-22 12:40:00,107.16,107.2,107.0,107.08,62300.0,107.16,107.2,107.0,107.08,62300.0
2010-11-22 12:45:00,107.06,107.07,106.74,106.81,166700.0,107.06,107.07,106.74,106.81,166700.0
2010-11-22 12:50:00,106.83,106.84,106.7,106.72,114300.0,106.83,106.84,106.7,106.72,114300.0
2010-11-22 12:55:00,106.74,106.78,106.7,106.74,92600.0,106.74,106.78,106.7,106.74,92600.0
2010-11-22 13:00:00,106.74,106.76,106.51,106.64,183800.0,106.74,106.76,106.51,106.64,183800.0
2010-11-22 13:05:00,106.65,106.73,106.6,106.66,51600.0,106.65,106.73,106.6,106.66,51600.0
2010-11-22 13:10:00,106.66,107.05,106.65,107.05,115200.0,106.66,107.05,106.65,107.05,115200.0
2010-11-22 13:15:00,107.05,107.09,106.95,107.03,48500.0,107.05,107.09,106.95,107.03,48500.0
2010-11-22 13:20:00,107.05,107.05,106.75,106.76,68700.0,107.05,107.05,106.75,106.76,68700.0
2010-11-22 13:25:00,106.8,106.95,106.8,106.88,32800.0,106.8,106.95,106.8,106.88,32800.0
2010-11-22 13:30:00,106.91,107.17,106.88,107.08,51400.0,106.91,107.17,106.88,107.08,51400.0
2010-11-22 13:35:00,107.08,107.32,107.0,107.22,115500.0,107.08,107.32,107.0,107.22,115500.0
2010-11-22 13:40:00,107.22,107.4,107.01,107.05,92200.0,107.22,107.4,107.01,107.05,92200.0
2010-11-22 13:45:00,107.07,107.27,107.02,107.26,39300.0,107.07,107.27,107.02,107.26,39300.0
2010-11-22 13:50:00,107.28,107.68,107.28,107.47,120500.0,107.28,107.68,107.28,107.47,120500.0
2010-11-22 13:55:00,107.49,107.55,107.37,107.42,44800.0,107.49,107.55,107.37,107.42,44800.0
2010-11-22 14:00:00,107.44,107.62,107.42,107.42,49300.0,107.44,107.62,107.42,107.42,49300.0
2010-11-22 14:05:00,107.44,107.55,107.39,107.52,35500.0,107.44,107.55,107.39,107.52,35500.0
2010-11-22 14:10:00,107.54,107.55,107.42,107.54,36500.0,107.54,107.55,107.42,107.54,36500.0
2010-11-22 14:15:00,107.54,107.9,107.47,107.82,89600.0,107.54,107.9,107.47,107.82,89600.0
2010-11-22 14:20:00,107.81,108.3,107.81,108.29,137800.0,107.81,108.3,107.81,108.29,137800.0
2010-11-22 14:25:00,108.3,108.37,108.0,108.04,90300.0,108.3,108.37,108.0,108.04,90300.0
2010-11-22 14:30:00,108.03,108.08,107.86,107.96,65400.0,108.03,108.08,107.86,107.96,65400.0
2010-11-22 14:35:00,107.96,108.14,107.94,108.13,42000.0,107.96,108.14,107.94,108.13,42000.0
2010-11-22 14:40:00,108.13,108.19,108.06,108.11,39700.0,108.13,108.19,108.06,108.11,39700.0
2010-11-22 14:45:00,108.13,108.48,108.13,108.32,81400.0,108.13,108.48,108.13,108.32,81400.0
2010-11-22 14:50:00,108.31,108.45,108.24,108.3,72200.0,108.31,108.45,108.24,108.3,72200.0
2010-11-22 14:55:00,108.36,108.5,108.14,108.27,73200.0,108.36,108.5,108.14,108.27,73200.0
2010-11-22 15:00:00,108.28,108.42,108.27,108.4,51200.0,108.28,108.42,108.27,108.4,51200.0
2010-11-22 15:05:00,108.42,108.49,108.37,108.4,43800.0,108.42,108.49,108.37,108.4,43800.0
2010-11-22 15:10:00,108.38,108.4,108.24,108.37,61200.0,108.38,108.4,108.24,108.37,61200.0
2010-11-22 15:15:00,108.37,108.46,108.33,108.41,45800.0,108.37,108.46,108.33,108.41,45800.0
2010-11-22 15:20:00,108.42,108.83,108.42,108.82,164200.0,108.42,108.83,108.42,108.82,164200.0
2010-11-22 15:25:00,108.82,108.83,108.26,108.41,154500.0,108.82,108.83,108.26,108.41,154500.0
2010-11-22 15:30:00,108.41,108.55,108.4,108.5,89700.0,108.41,108.55,108.4,108.5,89700.0
2010-11-22 15:35:00,108.48,108.53,108.39,108.52,119700.0,108.48,108.53,108.39,108.52,119700.0
2010-11-22 15:40:00,108.5,108.8,108.49,108.76,168500.0,108.5,108.8,108.49,108.76,168500.0
2010-11-22 15:45:00,108.77,108.83,108.65,108.76,97200.0,108.77,108.83,108.65,108.76,97200.0
2010-11-22 15:50:00,108.77,108.79,108.55,108.67,138500.0,108.77,108.79,108.55,108.67,138500.0
2010-11-22 15:55:00,108.67,108.88,108.65,108.86,286100.0,108.67,108.88,108.65,108.86,286100.0
2010-11-23 09:30:00,106.74,107.67,106.66,107.02,484000.0,106.74,107.67,106.66,107.02,484000.0
2010-11-23 09:35:00,107.0,107.32,106.9,106.93,207700.0,107.0,107.32,106.9,106.93,207700.0
2010-11-23 09:40:00,106.9,107.37,106.88,107.17,194000.0,106.9,107.37,106.88,107.17,194000.0
2010-11-23 09:45:00,107.14,107.41,107.05,107.36,164100.0,107.14,107.41,107.05,107.36,164100.0
2010-11-23 09:50:00,107.36,107.6,106.8,106.87,256200.0,107.36,107.6,106.8,106.87,256200.0
2010-11-23 09:55:00,106.87,107.2,106.75,106.94,153100.0,106.87,107.2,106.75,106.94,153100.0
2010-11-23 10:00:00,106.89,106.89,106.54,106.8,183700.0,106.89,106.89,106.54,106.8,183700.0
2010-11-23 10:05:00,106.76,107.0,106.63,106.97,106700.0,106.76,107.0,106.63,106.97,106700.0
2010-11-23 10:10:00,106.94,106.95,106.07,106.11,235100.0,106.94,106.95,106.07,106.11,235100.0
2010-11-23 10:15:00,106.11,106.7,106.06,106.68,253500.0,106.11,106.7,106.06,106.68,253500.0
2010-11-23 10:20:00,106.66,106.9,106.36,106.43,194500.0,106.66,106.9,106.36,106.43,194500.0
2010-11-23 10:25:00,106.43,106.66,106.37,106.48,63000.0,106.43,106.66,106.37,106.48,63000.0
2010-11-23 10:30:00,106.46,106.77,106.34,106.73,128800.0,106.46,106.77,106.34,106.73,128800.0
2010-11-23 10:35:00,106.72,107.17,106.7,106.98,136100.0,106.72,107.17,106.7,106.98,136100.0
2010-11-23 10:40:00,107.04,107.14,106.72,106.76,59800.0,107.04,107.14,106.72,106.76,59800.0
2010-11-23 10:45:00,106.75,106.85,106.35,106.58,133300.0,106.75,106.85,106.35,106.58,133300.0
2010-11-23 10:50:00,106.58,106.9,106.53,106.63,56900.0,106.58,106.9,106.53,106.63,56900.0
2010-11-23 10:55:00,106.65,106.88,106.5,106.85,63700.0,106.65,106.88,106.5,106.85,63700.0
2010-11-23 11:00:00,106.8,106.81,106.41,106.46,77700.0,106.8,106.81,106.41,106.46,77700.0
2010-11-23 11:05:00,106.45,106.54,106.18,106.31,112900.0,106.45,106.54,106.18,106.31,112900.0
2010-11-23 11:10:00,106.26,106.41,106.12,106.28,101800.0,106.26,106.41,106.12,106.28,101800.0
2010-11-23 11:15:00,106.28,106.4,106.11,106.11,76400.0,106.28,106.4,106.11,106.11,76400.0
2010-11-23 11:20:00,106.13,106.2,105.73,105.79,196400.0,106.13,106.2,105.73,105.79,196400.0
2010-11-23 11:25:00,105.79,106.08,105.71,105.81,73600.0,105.79,106.08,105.71,105.81,73600.0
2010-11-23 11:30:00,105.77,105.91,105.6,105.64,93200.0,105.77,105.91,105.6,105.64,93200.0
2010-11-23 11:35:00,105.58,105.81,105.55,105.7,107000.0,105.58,105.81,105.55,105.7,107000.0
2010-11-23 11:40:00,105.63,105.77,105.62,105.62,52000.0,105.63,105.77,105.62,105.62,52000.0
2010-11-23 11:45:00,105.6,105.77,105.55,105.77,58300.0,105.6,105.77,105.55,105.77,58300.0
2010-11-23 11:50:00,105.73,105.78,105.57,105.58,57900.0,105.73,105.78,105.57,105.58,57900.0
2010-11-23 11:55:00,105.57,105.68,105.5,105.66,99200.0,105.57,105.68,105.5,105.66,99200.0
2010-11-23 12:00:00,105.66,105.75,105.42,105.45,101000.0,105.66,105.75,105.42,105.45,101000.0
2010-11-23 12:05:00,105.44,105.65,105.4,105.6,115100.0,105.44,105.65,105.4,105.6,115100.0
2010-11-23 12:10:00,105.61,105.82,105.55,105.81,92600.0,105.61,105.82,105.55,105.81,92600.0
2010-11-23 12:15:00,105.78,105.87,105.58,105.67,68500.0,105.78,105.87,105.58,105.67,68500.0
2010-11-23 12:20:00,105.66,105.79,105.57,105.69,39100.0,105.66,105.79,105.57,105.69,39100.0
2010-11-23 12:25:00,105.69,105.73,105.59,105.68,37100.0,105.69,105.73,105.59,105.68,37100.0
2010-11-23 12:30:00,105.67,105.79,105.57,105.61,48700.0,105.67,105.79,105.57,105.61,48700.0
2010-11-23 12:35:00,105.61,105.65,105.51,105.6,56800.0,105.61,105.65,105.51,105.6,56800.0
2010-11-23 12:40:00,105.6,105.61,105.33,105.5,81600.0,105.6,105.61,105.33,105.5,81600.0
2010-11-23 12:45:00,105.47,106.0,105.45,105.94,137500.0,105.47,106.0,105.45,105.94,137500.0
2010-11-23 12:50:00,105.96,106.36,105.86,106.28,85500.0,105.96,106.36,105.86,106.28,85500.0
2010-11-23 12:55:00,106.28,106.35,106.18,106.27,66100.0,106.28,106.35,106.18,106.27,66100.0
2010-11-23 13:00:00,106.27,106.34,106.09,106.15,46600.0,106.27,106.34,106.09,106.15,46600.0
2010-11-23 13:05:00,106.13,106.3,106.12,106.29,54000.0,106.13,106.3,106.12,106.29,54000.0
2010-11-23 13:10:00,106.29,106.43,106.15,106.2,82600.0,106.29,106.43,106.15,106.2,82600.0
2010-11-23 13:15:00,106.19,106.32,106.03,106.17,57500.0,106.19,106.32,106.03,106.17,57500.0
2010-11-23 13:20:00,106.14,106.2,106.07,106.17,25600.0,106.14,106.2,106.07,106.17,25600.0
2010-11-23 13:25:00,106.21,106.4,106.13,106.33,49100.0,106.21,106.4,106.13,106.33,49100.0
2010-11-23 13:30:00,106.32,106.38,106.19,106.23,31100.0,106.32,106.38,106.19,106.23,31100.0
2010-11-23 13:35:00,106.21,106.25,106.05,106.25,41600.0,106.21,106.25,106.05,106.25,41600.0
2010-11-23 13:40:00,106.25,106.31,106.07,106.15,39100.0,106.25,106.31,106.07,106.15,39100.0
2010-11-23 13:45:00,106.21,106.24,105.71,105.74,98300.0,106.21,106.24,105.71,105.74,98300.0
2010-11-23 13:50:00,105.73,105.98,105.72,105.94,37300.0,105.73,105.98,105.72,105.94,37300.0
2010-11-23 13:55:00,105.93,105.95,105.7,105.8,41100.0,105.93,105.95,105.7,105.8,41100.0
2010-11-23 14:00:00,105.79,106.15,105.77,105.96,81500.0,105.79,106.15,105.77,105.96,81500.0
2010-11-23 14:05:00,105.95,106.05,105.7,105.95,46900.0,105.95,106.05,105.7,105.95,46900.0
2010-11-23 14:10:00,105.95,106.25,105.91,106.11,67800.0,105.95,106.25,105.91,106.11,67800.0
2010-11-23 14:15:00,106.14,106.14,105.95,105.96,39200.0,106.14,106.14,105.95,105.96,39200.0
2010-11-23 14:20:00,105.97,106.01,105.77,105.85,43100.0,105.97,106.01,105.77,105.85,43100.0
2010-11-23 14:25:00,105.83,105.98,105.72,105.78,63900.0,105.83,105.98,105.72,105.78,63900.0
2010-11-23 14:30:00,105.73,105.75,105.6,105.61,61900.0,105.73,105.75,105.6,105.61,61900.0
2010-11-23 14:35:00,105.61,105.85,105.56,105.72,76100.0,105.61,105.85,105.56,105.72,76100.0
2010-11-23 14:40:00,105.72,106.12,105.67,106.04,65200.0,105.72,106.12,105.67,106.04,65200.0
2010-11-23 14:45:00,106.04,106.04,105.82,105.84,52500.0,106.04,106.04,105.82,105.84,52500.0
2010-11-23 14:50:00,105.83,106.02,105.73,105.98,45600.0,105.83,106.02,105.73,105.98,45600.0
2010-11-23 14:55:00,105.94,105.99,105.75,105.85,33100.0,105.94,105.99,105.75,105.85,33100.0
2010-11-23 15:00:00,105.87,105.97,105.8,105.88,30000.0,105.87,105.97,105.8,105.88,30000.0
2010-11-23 15:05:00,105.88,106.11,105.88,106.05,45200.0,105.88,106.11,105.88,106.05,45200.0
2010-11-23 15:10:00,106.06,106.18,105.96,106.18,67800.0,106.06,106.18,105.96,106.18,67800.0
2010-11-23 15:15:00,106.18,106.28,106.05,106.1,121500.0,106.18,106.28,106.05,106.1,121500.0
2010-11-23 15:20:00,106.09,106.16,106.0,106.09,34200.0,106.09,106.16,106.0,106.09,34200.0
2010-11-23 15:25:00,106.09,106.12,105.95,106.05,51400.0,106.09,106.12,105.95,106.05,51400.0
2010-11-23 15:30:00,106.06,106.21,106.05,106.11,88100.0,106.06,106.21,106.05,106.11,88100.0
2010-11-23 15:35:00,106.1,106.26,106.0,106.15,74600.0,106.1,106.26,106.0,106.15,74600.0
2010-11-23 15:40:00,106.15,106.36,106.14,106.35,81000.0,106.15,106.36,106.14,106.35,81000.0
2010-11-23 15:45:00,106.35,106.43,106.25,106.27,106700.0,106.35,106.43,106.25,106.27,106700.0
2010-11-23 15:50:00,106.26,106.37,106.16,106.35,111100.0,106.26,106.37,106.16,106.35,111100.0
2010-11-23 15:55:00,106.34,106.49,106.3,106.39,276000.0,106.34,106.49,106.3,106.39,276000.0
2010-11-24 09:30:00,107.92,108.66,107.76,108.34,380000.0,107.92,108.66,107.76,108.34,380000.0
2010-11-24 09:35:00,108.38,108.47,107.82,107.89,212200.0,108.38,108.47,107.82,107.89,212200.0
2010-11-24 09:40:00,107.89,108.22,107.89,108.17,147300.0,107.89,108.22,107.89,108.17,147300.0
2010-11-24 09:45:00,108.17,108.18,107.81,108.05,129200.0,108.17,108.18,107.81,108.05,129200.0
2010-11-24 09:50:00,108.05,108.2,107.95,108.16,110300.0,108.05,108.2,107.95,108.16,110300.0
2010-11-24 09:55:00,108.16,108.41,108.11,108.4,141800.0,108.16,108.41,108.11,108.4,141800.0
2010-11-24 10:00:00,108.39,108.5,107.87,108.06,208600.0,108.39,108.5,107.87,108.06,208600.0
2010-11-24 10:05:00,108.1,108.25,107.93,108.02,100300.0,108.1,108.25,107.93,108.02,100300.0
2010-11-24 10:10:00,108.02,108.12,107.96,107.97,81600.0,108.02,108.12,107.96,107.97,81600.0
2010-11-24 10:15:00,108.0,108.59,107.97,108.49,158700.0,108.0,108.59,107.97,108.49,158700.0
2010-11-24 10:20:00,108.5,108.95,108.22,108.93,223200.0,108.5,108.95,108.22,108.93,223200.0
2010-11-24 10:25:00,108.94,109.17,108.86,109.16,267500.0,108.94,109.17,108.86,109.16,267500.0
2010-11-24 10:30:00,109.15,109.3,108.81,108.86,229300.0,109.15,109.3,108.81,108.86,229300.0
2010-11-24 10:35:00,108.84,109.2,108.83,108.95,83800.0,108.84,109.2,108.83,108.95,83800.0
2010-11-24 10:40:00,108.96,109.3,108.92,109.13,105500.0,108.96,109.3,108.92,109.13,105500.0
2010-11-24 10:45:00,109.14,109.22,109.01,109.07,135900.0,109.14,109.22,109.01,109.07,135900.0
2010-11-24 10:50:00,109.07,109.25,109.06,109.2,115100.0,109.07,109.25,109.06,109.2,115100.0
2010-11-24 10:55:00,109.2,109.33,109.1,109.28,124800.0,109.2,109.33,109.1,109.28,124800.0
2010-11-24 11:00:00,109.26,109.33,109.14,109.28,78600.0,109.26,109.33,109.14,109.28,78600.0
2010-11-24 11:05:00,109.3,109.3,109.22,109.25,65400.0,109.3,109.3,109.22,109.25,65400.0
2010-11-24 11:10:00,109.25,109.48,109.25,109.47,154900.0,109.25,109.48,109.25,109.47,154900.0
2010-11-24 11:15:00,109.47,109.48,109.33,109.33,67300.0,109.47,109.48,109.33,109.33,67300.0
2010-11-24 11:20:00,109.33,109.38,109.2,109.21,86100.0,109.33,109.38,109.2,109.21,86100.0
2010-11-24 11:25:00,109.26,109.32,109.18,109.26,67800.0,109.26,109.32,109.18,109.26,67800.0
2010-11-24 11:30:00,109.25,109.33,109.17,109.22,52200.0,109.25,109.33,109.17,109.22,52200.0
2010-11-24 11:35:00,109.2,109.21,109.13,109.13,41100.0,109.2,109.21,109.13,109.13,41100.0
2010-11-24 11:40:00,109.14,109.22,108.69,108.71,115800.0,109.14,109.22,108.69,108.71,115800.0
2010-11-24 11:45:00,108.74,108.98,108.43,108.48,128700.0,108.74,108.98,108.43,108.48,128700.0
2010-11-24 11:50:00,108.48,108.84,108.46,108.81,63100.0,108.48,108.84,108.46,108.81,63100.0
2010-11-24 11:55:00,108.81,108.94,108.78,108.91,43000.0,108.81,108.94,108.78,108.91,43000.0
2010-11-24 12:00:00,108.88,109.04,108.86,108.9,45800.0,108.88,109.04,108.86,108.9,45800.0
2010-11-24 12:05:00,108.89,109.09,108.89,109.03,48900.0,108.89,109.09,108.89,109.03,48900.0
2010-11-24 12:10:00,109.03,109.2,109.02,109.18,50900.0,109.03,109.2,109.02,109.18,50900.0
2010-11-24 12:15:00,109.18,109.2,109.02,109.04,58700.0,109.18,109.2,109.02,109.04,58700.0
2010-11-24 12:20:00,109.05,109.12,109.02,109.12,41700.0,109.05,109.12,109.02,109.12,41700.0
2010-11-24 12:25:00,109.13,109.14,109.05,109.09,17800.0,109.13,109.14,109.05,109.09,17800.0
2010-11-24 12:30:00,109.11,109.15,109.0,109.1,57900.0,109.11,109.15,109.0,109.1,57900.0
2010-11-24 12:35:00,109.13,109.2,109.12,109.14,29100.0,109.13,109.2,109.12,109.14,29100.0
2010-11-24 12:40:00,109.13,109.24,109.1,109.16,78000.0,109.13,109.24,109.1,109.16,78000.0
2010-11-24 12:45:00,109.15,109.25,109.11,109.25,59200.0,109.15,109.25,109.11,109.25,59200.0
2010-11-24 12:50:00,109.25,109.28,109.23,109.28,63300.0,109.25,109.28,109.23,109.28,63300.0
2010-11-24 12:55:00,109.28,109.39,109.25,109.35,75400.0,109.28,109.39,109.25,109.35,75400.0
2010-11-24 13:00:00,109.35,109.44,109.3,109.42,59000.0,109.35,109.44,109.3,109.42,59000.0
2010-11-24 13:05:00,109.41,109.5,109.39,109.43,102000.0,109.41,109.5,109.39,109.43,102000.0
2010-11-24 13:10:00,109.45,109.48,109.38,109.45,35500.0,109.45,109.48,109.38,109.45,35500.0
2010-11-24 13:15:00,109.43,109.45,109.39,109.39,36900.0,109.43,109.45,109.39,109.39,36900.0
2010-11-24 13:20:00,109.4,109.5,109.25,109.45,111400.0,109.4,109.5,109.25,109.45,111400.0
2010-11-24 13:25:00,109.44,109.49,109.35,109.48,55600.0,109.44,109.49,109.35,109.48,55600.0
2010-11-24 13:30:00,109.48,109.5,109.3,109.31,51900.0,109.48,109.5,109.3,109.31,51900.0
2010-11-24 13:35:00,109.32,109.4,109.15,109.17,41700.0,109.32,109.4,109.15,109.17,41700.0
2010-11-24 13:40:00,109.17,109.24,108.7,108.93,115000.0,109.17,109.24,108.7,108.93,115000.0
2010-11-24 13:45:00,108.92,109.12,108.79,109.03,77800.0,108.92,109.12,108.79,109.03,77800.0
2010-11-24 13:50:00,109.01,109.17,109.01,109.15,22500.0,109.01,109.17,109.01,109.15,22500.0
2010-11-24 13:55:00,109.14,109.14,109.02,109.09,39000.0,109.14,109.14,109.02,109.09,39000.0
2010-11-24 14:00:00,109.1,109.26,109.1,109.22,50100.0,109.1,109.26,109.1,109.22,50100.0
2010-11-24 14:05:00,109.23,109.24,109.14,109.18,31700.0,109.23,109.24,109.14,109.18,31700.0
2010-11-24 14:10:00,109.18,109.18,108.97,109.14,45900.0,109.18,109.18,108.97,109.14,45900.0
2010-11-24 14:15:00,109.15,109.15,108.97,109.04,38700.0,109.15,109.15,108.97,109.04,38700.0
2010-11-24 14:20:00,109.03,109.1,108.97,108.98,43400.0,109.03,109.1,108.97,108.98,43400.0
2010-11-24 14:25:00,108.98,109.12,108.95,109.06,49600.0,108.98,109.12,108.95,109.06,49600.0
2010-11-24 14:30:00,109.09,109.15,109.09,109.11,21300.0,109.09,109.15,109.09,109.11,21300.0
2010-11-24 14:35:00,109.12,109.17,109.04,109.06,24700.0,109.12,109.17,109.04,109.06,24700.0
2010-11-24 14:40:00,109.1,109.13,109.04,109.09,15600.0,109.1,109.13,109.04,109.09,15600.0
2010-11-24 14:45:00,109.1,109.14,109.02,109.07,18300.0,109.1,109.14,109.02,109.07,18300.0
2010-11-24 14:50:00,109.05,109.1,109.04,109.07,22700.0,109.05,109.1,109.04,109.07,22700.0
2010-11-24 14:55:00,109.07,109.11,108.93,109.02,137000.0,109.07,109.11,108.93,109.02,137000.0
2010-11-24 15:00:00,109.01,109.1,108.9,109.04,83000.0,109.01,109.1,108.9,109.04,83000.0
2010-11-24 15:05:00,109.05,109.1,108.96,109.1,52200.0,109.05,109.1,108.96,109.1,52200.0
2010-11-24 15:10:00,109.09,109.1,109.02,109.08,31200.0,109.09,109.1,109.02,109.08,31200.0
2010-11-24 15:15:00,109.07,109.1,109.02,109.08,42300.0,109.07,109.1,109.02,109.08,42300.0
2010-11-24 15:20:00,109.07,109.09,108.94,109.0,65000.0,109.07,109.09,108.94,109.0,65000.0
2010-11-24 15:25:00,109.04,109.08,108.95,108.96,62600.0,109.04,109.08,108.95,108.96,62600.0
2010-11-24 15:30:00,108.97,109.0,108.9,108.94,89300.0,108.97,109.0,108.9,108.94,89300.0
2010-11-24 15:35:00,108.94,108.95,108.87,108.92,61000.0,108.94,108.95,108.87,108.92,61000.0
2010-11-24 15:40:00,108.91,108.98,108.89,108.93,88100.0,108.91,108.98,108.89,108.93,88100.0
2010-11-24 15:45:00,108.92,108.93,108.79,108.83,119600.0,108.92,108.93,108.79,108.83,119600.0
2010-11-24 15:50:00,108.82,108.87,108.78,108.85,149200.0,108.82,108.87,108.78,108.85,149200.0
2010-11-24 15:55:00,108.85,109.0,108.85,109.0,196000.0,108.85,109.0,108.85,109.0,196000.0
2010-11-26 09:30:00,108.0,108.8,107.84,108.67,255600.0,108.0,108.8,107.84,108.67,255600.0
2010-11-26 09:35:00,108.69,108.73,108.03,108.43,160600.0,108.69,108.73,108.03,108.43,160600.0
2010-11-26 09:40:00,108.45,108.5,108.01,108.14,139000.0,108.45,108.5,108.01,108.14,139000.0
2010-11-26 09:45:00,108.13,108.3,107.93,107.97,134300.0,108.13,108.3,107.93,107.97,134300.0
2010-11-26 09:50:00,107.97,108.1,107.63,107.92,287100.0,107.97,108.1,107.63,107.92,287100.0
2010-11-26 09:55:00,107.92,108.04,107.7,107.95,109700.0,107.92,108.04,107.7,107.95,109700.0
2010-11-26 10:00:00,107.95,107.99,107.55,107.77,195000.0,107.95,107.99,107.55,107.77,195000.0
2010-11-26 10:05:00,107.78,107.98,107.78,107.91,57900.0,107.78,107.98,107.78,107.91,57900.0
2010-11-26 10:10:00,107.91,108.11,107.91,108.04,90500.0,107.91,108.11,107.91,108.04,90500.0
2010-11-26 10:15:00,108.04,108.13,107.8,108.07,75100.0,108.04,108.13,107.8,108.07,75100.0
2010-11-26 10:20:00,108.08,108.25,107.96,107.96,57700.0,108.08,108.25,107.96,107.96,57700.0
2010-11-26 10:25:00,108.02,108.06,107.93,108.04,45900.0,108.02,108.06,107.93,108.04,45900.0
2010-11-26 10:30:00,108.04,108.05,107.8,107.97,75700.0,108.04,108.05,107.8,107.97,75700.0
2010-11-26 10:35:00,107.95,108.08,107.95,108.07,66400.0,107.95,108.08,107.95,108.07,66400.0
2010-11-26 10:40:00,108.06,108.1,107.95,108.01,73900.0,108.06,108.1,107.95,108.01,73900.0
2010-11-26 10:45:00,108.01,108.02,107.88,107.89,37500.0,108.01,108.02,107.88,107.89,37500.0
2010-11-26 10:50:00,107.89,107.92,107.8,107.86,32900.0,107.89,107.92,107.8,107.86,32900.0
2010-11-26 10:55:00,107.85,107.98,107.66,107.94,96600.0,107.85,107.98,107.66,107.94,96600.0
2010-11-26 11:00:00,107.92,108.07,107.92,108.05,59700.0,107.92,108.07,107.92,108.05,59700.0
2010-11-26 11:05:00,108.01,108.08,107.98,108.05,59000.0,108.01,108.08,107.98,108.05,59000.0
2010-11-26 11:10:00,108.04,108.19,107.96,108.15,74400.0,108.04,108.19,107.96,108.15,74400.0
2010-11-26 11:15:00,108.12,108.27,108.08,108.21,68000.0,108.12,108.27,108.08,108.21,68000.0
2010-11-26 11:20:00,108.21,108.27,108.15,108.15,65600.0,108.21,108.27,108.15,108.15,65600.0
2010-11-26 11:25:00,108.17,108.17,107.93,107.97,90700.0,108.17,108.17,107.93,107.97,90700.0
2010-11-26 11:30:00,107.97,108.02,107.85,107.85,61800.0,107.97,108.02,107.85,107.85,61800.0
2010-11-26 11:35:00,107.85,107.94,107.84,107.9,34100.0,107.85,107.94,107.84,107.9,34100.0
2010-11-26 11:40:00,107.88,107.92,107.77,107.78,58500.0,107.88,107.92,107.77,107.78,58500.0
2010-11-26 11:45:00,107.77,108.18,107.76,108.18,96700.0,107.77,108.18,107.76,108.18,96700.0
2010-11-26 11:50:00,108.17,108.48,108.17,108.39,172800.0,108.17,108.48,108.17,108.39,172800.0
2010-11-26 11:55:00,108.39,108.77,108.37,108.74,111600.0,108.39,108.77,108.37,108.74,111600.0
2010-11-26 12:00:00,108.74,108.74,108.29,108.5,64900.0,108.74,108.74,108.29,108.5,64900.0
2010-11-26 12:05:00,108.5,108.71,108.49,108.67,73000.0,108.5,108.71,108.49,108.67,73000.0
2010-11-26 12:10:00,108.65,108.77,108.61,108.73,51800.0,108.65,108.77,108.61,108.73,51800.0
2010-11-26 12:15:00,108.74,109.08,108.73,108.97,114900.0,108.74,109.08,108.73,108.97,114900.0
2010-11-26 12:20:00,108.96,109.12,108.93,109.05,88000.0,108.96,109.12,108.93,109.05,88000.0
2010-11-26 12:25:00,109.06,109.3,109.06,109.18,153700.0,109.06,109.3,109.06,109.18,153700.0
2010-11-26 12:30:00,109.2,109.46,109.16,109.19,135800.0,109.2,109.46,109.16,109.19,135800.0
2010-11-26 12:35:00,109.19,109.28,109.09,109.1,60800.0,109.19,109.28,109.09,109.1,60800.0
2010-11-26 12:40:00,109.11,109.32,109.02,109.3,90500.0,109.11,109.32,109.02,109.3,90500.0
2010-11-26 12:45:00,109.3,109.45,109.25,109.42,90300.0,109.3,109.45,109.25,109.42,90300.0
2010-11-26 12:50:00,109.45,109.66,109.42,109.58,202600.0,109.45,109.66,109.42,109.58,202600.0
2010-11-26 12:55:00,109.58,109.64,109.28,109.38,185900.0,109.58,109.64,109.28,109.38,185900.0
2010-11-29 09:30:00,109.55,109.8,108.7,109.15,308600.0,109.55,109.8,108.7,109.15,308600.0
2010-11-29 09:35:00,109.09,109.72,108.8,109.52,319700.0,109.09,109.72,108.8,109.52,319700.0
2010-11-29 09:40:00,109.54,110.64,109.48,110.53,612600.0,109.54,110.64,109.48,110.53,612600.0
2010-11-29 09:45:00,110.52,110.53,109.76,109.8,267100.0,110.52,110.53,109.76,109.8,267100.0
2010-11-29 09:50:00,109.86,109.96,108.8,108.82,232300.0,109.86,109.96,108.8,108.82,232300.0
2010-11-29 09:55:00,108.81,108.84,107.8,107.86,316600.0,108.81,108.84,107.8,107.86,316600.0
2010-11-29 10:00:00,107.86,108.16,107.18,107.5,280800.0,107.86,108.16,107.18,107.5,280800.0
2010-11-29 10:05:00,107.5,108.19,107.5,107.84,174800.0,107.5,108.19,107.5,107.84,174800.0
2010-11-29 10:10:00,107.87,108.17,107.7,108.0,105800.0,107.87,108.17,107.7,108.0,105800.0
2010-11-29 10:15:00,107.96,108.33,107.86,108.14,171500.0,107.96,108.33,107.86,108.14,171500.0
2010-11-29 10:20:00,108.09,108.37,108.0,108.15,71600.0,108.09,108.37,108.0,108.15,71600.0
2010-11-29 10:25:00,108.22,108.22,107.75,107.81,89900.0,108.22,108.22,107.75,107.81,89900.0
2010-11-29 10:30:00,107.78,107.98,107.65,107.86,143500.0,107.78,107.98,107.65,107.86,143500.0
2010-11-29 10:35:00,107.86,108.28,107.83,108.05,102500.0,107.86,108.28,107.83,108.05,102500.0
2010-11-29 10:40:00,108.06,108.3,108.01,108.03,45800.0,108.06,108.3,108.01,108.03,45800.0
2010-11-29 10:45:00,108.01,108.22,107.91,108.0,65500.0,108.01,108.22,107.91,108.0,65500.0
2010-11-29 10:50:00,108.02,108.26,107.94,107.94,64700.0,108.02,108.26,107.94,107.94,64700.0
2010-11-29 10:55:00,107.94,108.06,107.66,107.7,79600.0,107.94,108.06,107.66,107.7,79600.0
2010-11-29 11:00:00,107.71,107.87,107.67,107.76,60900.0,107.71,107.87,107.67,107.76,60900.0
2010-11-29 11:05:00,107.76,107.89,107.67,107.8,61100.0,107.76,107.89,107.67,107.8,61100.0
2010-11-29 11:10:00,107.8,108.1,107.71,108.06,74300.0,107.8,108.1,107.71,108.06,74300.0
2010-11-29 11:15:00,108.07,108.15,107.77,107.78,114400.0,108.07,108.15,107.77,107.78,114400.0
2010-11-29 11:20:00,107.79,107.93,107.75,107.91,45300.0,107.79,107.93,107.75,107.91,45300.0
2010-11-29 11:25:00,107.87,107.94,107.78,107.8,54900.0,107.87,107.94,107.78,107.8,54900.0
2010-11-29 11:30:00,107.78,107.96,107.76,107.83,43700.0,107.78,107.96,107.76,107.83,43700.0
2010-11-29 11:35:00,107.86,108.01,107.79,107.79,46600.0,107.86,108.01,107.79,107.79,46600.0
2010-11-29 11:40:00,107.79,107.96,107.56,107.71,93100.0,107.79,107.96,107.56,107.71,93100.0
2010-11-29 11:45:00,107.74,107.87,107.65,107.68,39800.0,107.74,107.87,107.65,107.68,39800.0
2010-11-29 11:50:00,107.68,107.86,107.65,107.79,28800.0,107.68,107.86,107.65,107.79,28800.0
2010-11-29 11:55:00,107.76,107.8,107.67,107.73,33000.0,107.76,107.8,107.67,107.73,33000.0
2010-11-29 12:00:00,107.75,107.82,107.5,107.59,122600.0,107.75,107.82,107.5,107.59,122600.0
2010-11-29 12:05:00,107.62,107.92,107.57,107.91,63700.0,107.62,107.92,107.57,107.91,63700.0
2010-11-29 12:10:00,107.89,108.15,107.77,108.1,61800.0,107.89,108.15,107.77,108.1,61800.0
2010-11-29 12:15:00,108.06,108.4,108.02,108.22,103800.0,108.06,108.4,108.02,108.22,103800.0
2010-11-29 12:20:00,108.22,108.61,108.2,108.47,79300.0,108.22,108.61,108.2,108.47,79300.0
2010-11-29 12:25:00,108.5,108.59,108.25,108.25,50500.0,108.5,108.59,108.25,108.25,50500.0
2010-11-29 12:30:00,108.25,108.25,108.01,108.06,47100.0,108.25,108.25,108.01,108.06,47100.0
2010-11-29 12:35:00,108.04,108.07,107.9,107.97,52200.0,108.04,108.07,107.9,107.97,52200.0
2010-11-29 12:40:00,107.98,108.14,107.88,107.92,39200.0,107.98,108.14,107.88,107.92,39200.0
2010-11-29 12:45:00,107.91,108.0,107.81,107.89,39200.0,107.91,108.0,107.81,107.89,39200.0
2010-11-29 12:50:00,107.89,107.92,107.62,107.73,81900.0,107.89,107.92,107.62,107.73,81900.0
2010-11-29 12:55:00,107.72,107.73,107.58,107.6,55100.0,107.72,107.73,107.58,107.6,55100.0
2010-11-29 13:00:00,107.63,107.63,107.07,107.41,337200.0,107.63,107.63,107.07,107.41,337200.0
2010-11-29 13:05:00,107.46,107.56,107.4,107.5,79800.0,107.46,107.56,107.4,107.5,79800.0
2010-11-29 13:10:00,107.46,107.47,107.23,107.24,52400.0,107.46,107.47,107.23,107.24,52400.0
2010-11-29 13:15:00,107.24,107.36,107.15,107.26,56800.0,107.24,107.36,107.15,107.26,56800.0
2010-11-29 13:20:00,107.26,107.28,107.12,107.21,44400.0,107.26,107.28,107.12,107.21,44400.0
2010-11-29 13:25:00,107.2,107.25,106.91,107.02,185100.0,107.2,107.25,106.91,107.02,185100.0
2010-11-29 13:30:00,107.04,107.05,106.86,106.98,70900.0,107.04,107.05,106.86,106.98,70900.0
2010-11-29 13:35:00,106.98,107.0,106.86,106.89,75600.0,106.98,107.0,106.86,106.89,75600.0
2010-11-29 13:40:00,106.89,107.18,106.86,107.12,128500.0,106.89,107.18,106.86,107.12,128500.0
2010-11-29 13:45:00,107.12,107.29,106.96,107.27,77400.0,107.12,107.29,106.96,107.27,77400.0
2010-11-29 13:50:00,107.26,107.32,107.12,107.28,41900.0,107.26,107.32,107.12,107.28,41900.0
2010-11-29 13:55:00,107.28,107.28,107.1,107.14,58200.0,107.28,107.28,107.1,107.14,58200.0
2010-11-29 14:00:00,107.12,107.19,107.1,107.14,42000.0,107.12,107.19,107.1,107.14,42000.0
2010-11-29 14:05:00,107.14,107.24,107.07,107.2,55000.0,107.14,107.24,107.07,107.2,55000.0
2010-11-29 14:10:00,107.2,107.44,107.19,107.19,85400.0,107.2,107.44,107.19,107.19,85400.0
2010-11-29 14:15:00,107.19,107.58,107.19,107.43,63800.0,107.19,107.58,107.19,107.43,63800.0
2010-11-29 14:20:00,107.41,107.45,107.31,107.32,41900.0,107.41,107.45,107.31,107.32,41900.0
2010-11-29 14:25:00,107.33,107.6,107.28,107.59,54500.0,107.33,107.6,107.28,107.59,54500.0
2010-11-29 14:30:00,107.6,107.81,107.53,107.65,129200.0,107.6,107.81,107.53,107.65,129200.0
2010-11-29 14:35:00,107.67,108.0,107.61,107.87,124000.0,107.67,108.0,107.61,107.87,124000.0
2010-11-29 14:40:00,107.87,108.07,107.82,107.97,108300.0,107.87,108.07,107.82,107.97,108300.0
2010-11-29 14:45:00,107.97,108.1,107.94,108.01,86000.0,107.97,108.1,107.94,108.01,86000.0
2010-11-29 14:50:00,108.01,108.01,107.78,107.79,57900.0,108.01,108.01,107.78,107.79,57900.0
2010-11-29 14:55:00,107.8,107.98,107.55,107.92,100900.0,107.8,107.98,107.55,107.92,100900.0
2010-11-29 15:00:00,107.92,108.09,107.9,107.96,84900.0,107.92,108.09,107.9,107.96,84900.0
2010-11-29 15:05:00,108.02,108.1,107.91,108.0,68300.0,108.02,108.1,107.91,108.0,68300.0
2010-11-29 15:10:00,108.0,108.07,107.89,107.91,53500.0,108.0,108.07,107.89,107.91,53500.0
2010-11-29 15:15:00,107.9,108.09,107.89,108.05,91700.0,107.9,108.09,107.89,108.05,91700.0
2010-11-29 15:20:00,108.05,108.09,107.83,107.89,117900.0,108.05,108.09,107.83,107.89,117900.0
2010-11-29 15:25:00,107.89,108.0,107.85,107.93,57500.0,107.89,108.0,107.85,107.93,57500.0
2010-11-29 15:30:00,107.92,107.92,107.55,107.63,113700.0,107.92,107.92,107.55,107.63,113700.0
2010-11-29 15:35:00,107.62,107.66,107.41,107.5,131400.0,107.62,107.66,107.41,107.5,131400.0
2010-11-29 15:40:00,107.5,107.59,107.46,107.55,93200.0,107.5,107.59,107.46,107.55,93200.0
2010-11-29 15:45:00,107.55,107.78,107.55,107.72,119900.0,107.55,107.78,107.55,107.72,119900.0
2010-11-29 15:50:00,107.72,107.78,107.51,107.51,155300.0,107.72,107.78,107.51,107.51,155300.0
2010-11-29 15:55:00,107.5,107.63,107.25,107.46,338300.0,107.5,107.63,107.25,107.46,338300.0
2010-11-30 09:30:00,106.85,107.27,106.52,107.15,301800.0,106.85,107.27,106.52,107.15,301800.0
2010-11-30 09:35:00,107.18,107.18,105.89,106.39,349000.0,107.18,107.18,105.89,106.39,349000.0
2010-11-30 09:40:00,106.34,106.67,106.08,106.35,203000.0,106.34,106.67,106.08,106.35,203000.0
2010-11-30 09:45:00,106.35,106.94,106.2,106.48,220700.0,106.35,106.94,106.2,106.48,220700.0
2010-11-30 09:50:00,106.52,106.55,105.57,105.78,254200.0,106.52,106.55,105.57,105.78,254200.0
2010-11-30 09:55:00,105.76,106.15,105.62,105.87,171300.0,105.76,106.15,105.62,105.87,171300.0
2010-11-30 10:00:00,105.84,106.5,105.82,105.92,228800.0,105.84,106.5,105.82,105.92,228800.0
2010-11-30 10:05:00,105.88,106.05,105.8,105.84,92100.0,105.88,106.05,105.8,105.84,92100.0
2010-11-30 10:10:00,105.82,106.13,105.76,106.09,100900.0,105.82,106.13,105.76,106.09,100900.0
2010-11-30 10:15:00,106.1,106.36,105.94,106.11,155600.0,106.1,106.36,105.94,106.11,155600.0
2010-11-30 10:20:00,106.08,106.48,106.0,106.48,112800.0,106.08,106.48,106.0,106.48,112800.0
2010-11-30 10:25:00,106.48,106.69,106.38,106.38,96000.0,106.48,106.69,106.38,106.38,96000.0
2010-11-30 10:30:00,106.39,106.66,106.31,106.39,77500.0,106.39,106.66,106.31,106.39,77500.0
2010-11-30 10:35:00,106.37,106.5,106.35,106.36,51400.0,106.37,106.5,106.35,106.36,51400.0
2010-11-30 10:40:00,106.35,106.6,106.27,106.57,68700.0,106.35,106.6,106.27,106.57,68700.0
2010-11-30 10:45:00,106.56,106.59,106.34,106.47,51800.0,106.56,106.59,106.34,106.47,51800.0
2010-11-30 10:50:00,106.44,106.45,106.12,106.15,84200.0,106.44,106.45,106.12,106.15,84200.0
2010-11-30 10:55:00,106.15,106.16,105.91,106.0,150200.0,106.15,106.16,105.91,106.0,150200.0
2010-11-30 11:00:00,105.99,106.1,105.98,106.0,63200.0,105.99,106.1,105.98,106.0,63200.0
2010-11-30 11:05:00,106.0,106.02,105.69,105.98,150900.0,106.0,106.02,105.69,105.98,150900.0
2010-11-30 11:10:00,106.0,106.0,105.6,105.6,118700.0,106.0,106.0,105.6,105.6,118700.0
2010-11-30 11:15:00,105.6,105.87,105.6,105.75,67500.0,105.6,105.87,105.6,105.75,67500.0
2010-11-30 11:20:00,105.75,106.15,105.72,105.96,76600.0,105.75,106.15,105.72,105.96,76600.0
2010-11-30 11:25:00,105.97,106.0,105.8,105.85,35300.0,105.97,106.0,105.8,105.85,35300.0
2010-11-30 11:30:00,105.85,105.88,105.61,105.62,76100.0,105.85,105.88,105.61,105.62,76100.0
2010-11-30 11:35:00,105.61,105.61,105.28,105.49,208200.0,105.61,105.61,105.28,105.49,208200.0
2010-11-30 11:40:00,105.5,105.91,105.41,105.66,125900.0,105.5,105.91,105.41,105.66,125900.0
2010-11-30 11:45:00,105.66,105.68,105.3,105.34,149200.0,105.66,105.68,105.3,105.34,149200.0
2010-11-30 11:50:00,105.36,105.38,104.93,105.05,370500.0,105.36,105.38,104.93,105.05,370500.0
2010-11-30 11:55:00,105.02,105.27,104.88,105.11,201400.0,105.02,105.27,104.88,105.11,201400.0
2010-11-30 12:00:00,105.15,105.29,104.9,104.91,112200.0,105.15,105.29,104.9,104.91,112200.0
2010-11-30 12:05:00,104.9,105.05,104.85,104.91,62100.0,104.9,105.05,104.85,104.91,62100.0
2010-11-30 12:10:00,104.9,104.99,104.6,104.78,209800.0,104.9,104.99,104.6,104.78,209800.0
2010-11-30 12:15:00,104.77,104.91,104.38,104.39,144600.0,104.77,104.91,104.38,104.39,144600.0
2010-11-30 12:20:00,104.39,104.96,104.39,104.88,108100.0,104.39,104.96,104.39,104.88,108100.0
2010-11-30 12:25:00,104.88,104.95,104.7,104.95,64700.0,104.88,104.95,104.7,104.95,64700.0
2010-11-30 12:30:00,104.96,105.07,104.71,104.73,101000.0,104.96,105.07,104.71,104.73,101000.0
2010-11-30 12:35:00,104.72,104.78,104.54,104.64,108500.0,104.72,104.78,104.54,104.64,108500.0
2010-11-30 12:40:00,104.63,104.89,104.56,104.81,53500.0,104.63,104.89,104.56,104.81,53500.0
2010-11-30 12:45:00,104.81,105.05,104.71,104.87,43200.0,104.81,105.05,104.71,104.87,43200.0
2010-11-30 12:50:00,104.8,105.24,104.79,105.18,96900.0,104.8,105.24,104.79,105.18,96900.0
2010-11-30 12:55:00,105.14,105.47,105.06,105.17,99900.0,105.14,105.47,105.06,105.17,99900.0
2010-11-30 13:00:00,105.18,105.6,105.1,105.28,112100.0,105.18,105.6,105.1,105.28,112100.0
2010-11-30 13:05:00,105.27,105.5,105.2,105.37,67300.0,105.27,105.5,105.2,105.37,67300.0
2010-11-30 13:10:00,105.37,105.84,105.37,105.57,116900.0,105.37,105.84,105.37,105.57,116900.0
2010-11-30 13:15:00,105.58,105.77,105.57,105.58,81400.0,105.58,105.77,105.57,105.58,81400.0
2010-11-30 13:20:00,105.56,105.87,105.5,105.75,109000.0,105.56,105.87,105.5,105.75,109000.0
2010-11-30 13:25:00,105.76,105.79,105.61,105.68,56500.0,105.76,105.79,105.61,105.68,56500.0
2010-11-30 13:30:00,105.68,105.75,105.6,105.68,51600.0,105.68,105.75,105.6,105.68,51600.0
2010-11-30 13:35:00,105.69,105.73,105.61,105.62,31700.0,105.69,105.73,105.61,105.62,31700.0
2010-11-30 13:40:00,105.65,105.65,105.25,105.32,88500.0,105.65,105.65,105.25,105.32,88500.0
2010-11-30 13:45:00,105.3,105.46,105.25,105.35,44600.0,105.3,105.46,105.25,105.35,44600.0
2010-11-30 13:50:00,105.34,105.44,105.27,105.44,20200.0,105.34,105.44,105.27,105.44,20200.0
2010-11-30 13:55:00,105.44,105.53,105.35,105.43,30400.0,105.44,105.53,105.35,105.43,30400.0
2010-11-30 14:00:00,105.46,105.64,105.43,105.44,41900.0,105.46,105.64,105.43,105.44,41900.0
2010-11-30 14:05:00,105.45,105.64,105.35,105.59,51100.0,105.45,105.64,105.35,105.59,51100.0
2010-11-30 14:10:00,105.61,105.7,105.45,105.46,30100.0,105.61,105.7,105.45,105.46,30100.0
2010-11-30 14:15:00,105.53,105.53,105.04,105.13,92600.0,105.53,105.53,105.04,105.13,92600.0
2010-11-30 14:20:00,105.12,105.25,105.01,105.1,46300.0,105.12,105.25,105.01,105.1,46300.0
2010-11-30 14:25:00,105.07,105.15,104.99,105.03,85500.0,105.07,105.15,104.99,105.03,85500.0
2010-11-30 14:30:00,105.03,105.19,105.0,105.07,48700.0,105.03,105.19,105.0,105.07,48700.0
2010-11-30 14:35:00,105.06,105.15,104.9,104.9,52200.0,105.06,105.15,104.9,104.9,52200.0
2010-11-30 14:40:00,104.89,105.18,104.87,105.12,81800.0,104.89,105.18,104.87,105.12,81800.0
2010-11-30 14:45:00,105.11,105.43,105.0,105.43,60300.0,105.11,105.43,105.0,105.43,60300.0
2010-11-30 14:50:00,105.44,105.46,105.27,105.34,47700.0,105.44,105.46,105.27,105.34,47700.0
2010-11-30 14:55:00,105.34,105.57,105.34,105.55,43200.0,105.34,105.57,105.34,105.55,43200.0
2010-11-30 15:00:00,105.52,105.95,105.51,105.72,168900.0,105.52,105.95,105.51,105.72,168900.0
2010-11-30 15:05:00,105.71,105.87,105.55,105.73,88900.0,105.71,105.87,105.55,105.73,88900.0
2010-11-30 15:10:00,105.74,105.74,105.29,105.57,93600.0,105.74,105.74,105.29,105.57,93600.0
2010-11-30 15:15:00,105.57,105.74,105.31,105.69,76700.0,105.57,105.74,105.31,105.69,76700.0
2010-11-30 15:20:00,105.68,105.85,105.53,105.69,93500.0,105.68,105.85,105.53,105.69,93500.0
2010-11-30 15:25:00,105.69,105.84,105.53,105.84,68200.0,105.69,105.84,105.53,105.84,68200.0
2010-11-30 15:30:00,105.85,105.92,105.67,105.72,95500.0,105.85,105.92,105.67,105.72,95500.0
2010-11-30 15:35:00,105.75,105.8,105.64,105.68,64000.0,105.75,105.8,105.64,105.68,64000.0
2010-11-30 15:40:00,105.67,105.68,105.27,105.36,92900.0,105.67,105.68,105.27,105.36,92900.0
2010-11-30 15:45:00,105.35,105.36,104.94,105.11,184100.0,105.35,105.36,104.94,105.11,184100.0
2010-11-30 15:50:00,105.13,105.35,105.08,105.27,118100.0,105.13,105.35,105.08,105.27,118100.0
2010-11-30 15:55:00,105.27,105.37,105.0,105.17,280700.0,105.27,105.37,105.0,105.17,280700.0
2010-12-01 09:30:00,107.63,107.92,107.3,107.51,451000.0,107.63,107.92,107.3,107.51,451000.0
2010-12-01 09:35:00,107.59,107.59,106.8,106.87,328100.0,107.59,107.59,106.8,106.87,328100.0
2010-12-01 09:40:00,106.91,107.26,106.86,107.04,237500.0,106.91,107.26,106.86,107.04,237500.0
2010-12-01 09:45:00,107.08,107.25,106.87,107.15,189500.0,107.08,107.25,106.87,107.15,189500.0
2010-12-01 09:50:00,107.14,107.34,106.97,107.25,150800.0,107.14,107.34,106.97,107.25,150800.0
2010-12-01 09:55:00,107.23,107.32,107.08,107.14,129500.0,107.23,107.32,107.08,107.14,129500.0
2010-12-01 10:00:00,107.18,107.27,107.08,107.23,106600.0,107.18,107.27,107.08,107.23,106600.0
2010-12-01 10:05:00,107.2,107.27,106.82,106.91,162700.0,107.2,107.27,106.82,106.91,162700.0
2010-12-01 10:10:00,106.89,107.05,106.85,107.0,90600.0,106.89,107.05,106.85,107.0,90600.0
2010-12-01 10:15:00,106.99,107.07,106.67,106.67,123200.0,106.99,107.07,106.67,106.67,123200.0
2010-12-01 10:20:00,106.67,106.73,106.5,106.67,99800.0,106.67,106.73,106.5,106.67,99800.0
2010-12-01 10:25:00,106.64,106.74,106.55,106.66,66900.0,106.64,106.74,106.55,106.66,66900.0
2010-12-01 10:30:00,106.65,106.94,106.64,106.8,85000.0,106.65,106.94,106.64,106.8,85000.0
2010-12-01 10:35:00,106.78,106.97,106.78,106.92,68100.0,106.78,106.97,106.78,106.92,68100.0
2010-12-01 10:40:00,106.95,106.99,106.77,106.94,48600.0,106.95,106.99,106.77,106.94,48600.0
2010-12-01 10:45:00,106.96,107.0,106.8,106.86,95000.0,106.96,107.0,106.8,106.86,95000.0
2010-12-01 10:50:00,106.85,106.93,106.8,106.86,42900.0,106.85,106.93,106.8,106.86,42900.0
2010-12-01 10:55:00,106.86,106.96,106.85,106.9,43400.0,106.86,106.96,106.85,106.9,43400.0
2010-12-01 11:00:00,106.9,107.0,106.86,106.91,64500.0,106.9,107.0,106.86,106.91,64500.0
2010-12-01 11:05:00,106.88,106.95,106.88,106.91,29000.0,106.88,106.95,106.88,106.91,29000.0
2010-12-01 11:10:00,106.91,106.96,106.65,106.69,84200.0,106.91,106.96,106.65,106.69,84200.0
2010-12-01 11:15:00,106.67,106.92,106.66,106.83,63500.0,106.67,106.92,106.66,106.83,63500.0
2010-12-01 11:20:00,106.82,106.93,106.82,106.87,48600.0,106.82,106.93,106.82,106.87,48600.0
2010-12-01 11:25:00,106.9,107.18,106.86,107.01,136100.0,106.9,107.18,106.86,107.01,136100.0
2010-12-01 11:30:00,107.03,107.08,106.84,106.85,42000.0,107.03,107.08,106.84,106.85,42000.0
2010-12-01 11:35:00,106.85,106.99,106.8,106.89,34700.0,106.85,106.99,106.8,106.89,34700.0
2010-12-01 11:40:00,106.88,107.0,106.88,106.93,26300.0,106.88,107.0,106.88,106.93,26300.0
2010-12-01 11:45:00,106.95,107.03,106.94,107.0,50500.0,106.95,107.03,106.94,107.0,50500.0
2010-12-01 11:50:00,107.0,107.05,106.9,106.92,76300.0,107.0,107.05,106.9,106.92,76300.0
2010-12-01 11:55:00,106.91,107.06,106.77,106.8,59100.0,106.91,107.06,106.77,106.8,59100.0
2010-12-01 12:00:00,106.82,107.05,106.82,106.94,53500.0,106.82,107.05,106.82,106.94,53500.0
2010-12-01 12:05:00,106.94,107.1,106.9,107.02,38100.0,106.94,107.1,106.9,107.02,38100.0
2010-12-01 12:10:00,107.0,107.07,106.87,106.89,41000.0,107.0,107.07,106.87,106.89,41000.0
2010-12-01 12:15:00,106.89,107.03,106.85,106.96,43700.0,106.89,107.03,106.85,106.96,43700.0
2010-12-01 12:20:00,106.93,107.05,106.89,106.99,35800.0,106.93,107.05,106.89,106.99,35800.0
2010-12-01 12:25:00,106.99,107.0,106.89,106.99,36300.0,106.99,107.0,106.89,106.99,36300.0
2010-12-01 12:30:00,107.0,107.05,106.93,106.98,60300.0,107.0,107.05,106.93,106.98,60300.0
2010-12-01 12:35:00,106.98,107.01,106.83,106.89,50600.0,106.98,107.01,106.83,106.89,50600.0
2010-12-01 12:40:00,106.88,106.95,106.84,106.9,15900.0,106.88,106.95,106.84,106.9,15900.0
2010-12-01 12:45:00,106.9,106.91,106.54,106.7,117200.0,106.9,106.91,106.54,106.7,117200.0
2010-12-01 12:50:00,106.66,106.75,106.63,106.75,32100.0,106.66,106.75,106.63,106.75,32100.0
2010-12-01 12:55:00,106.72,106.75,106.65,106.73,21700.0,106.72,106.75,106.65,106.73,21700.0
2010-12-01 13:00:00,106.74,106.84,106.71,106.79,22300.0,106.74,106.84,106.71,106.79,22300.0
2010-12-01 13:05:00,106.82,106.89,106.76,106.83,16500.0,106.82,106.89,106.76,106.83,16500.0
2010-12-01 13:10:00,106.85,106.94,106.81,106.94,21100.0,106.85,106.94,106.81,106.94,21100.0
2010-12-01 13:15:00,106.94,106.95,106.61,106.64,59900.0,106.94,106.95,106.61,106.64,59900.0
2010-12-01 13:20:00,106.64,106.83,106.59,106.6,41700.0,106.64,106.83,106.59,106.6,41700.0
2010-12-01 13:25:00,106.59,106.8,106.51,106.67,64400.0,106.59,106.8,106.51,106.67,64400.0
2010-12-01 13:30:00,106.67,106.82,106.51,106.54,56800.0,106.67,106.82,106.51,106.54,56800.0
2010-12-01 13:35:00,106.54,106.59,106.09,106.47,139400.0,106.54,106.59,106.09,106.47,139400.0
2010-12-01 13:40:00,106.44,106.44,106.2,106.24,39900.0,106.44,106.44,106.2,106.24,39900.0
2010-12-01 13:45:00,106.26,106.41,106.22,106.24,44200.0,106.26,106.41,106.22,106.24,44200.0
2010-12-01 13:50:00,106.24,106.32,105.98,106.0,78700.0,106.24,106.32,105.98,106.0,78700.0
2010-12-01 13:55:00,105.98,106.28,105.94,106.16,70500.0,105.98,106.28,105.94,106.16,70500.0
2010-12-01 14:00:00,106.16,106.29,106.12,106.23,50400.0,106.16,106.29,106.12,106.23,50400.0
2010-12-01 14:05:00,106.26,106.3,106.06,106.21,42800.0,106.26,106.3,106.06,106.21,42800.0
2010-12-01 14:10:00,106.21,106.3,106.15,106.21,28400.0,106.21,106.3,106.15,106.21,28400.0
2010-12-01 14:15:00,106.22,106.53,106.21,106.51,44300.0,106.22,106.53,106.21,106.51,44300.0
2010-12-01 14:20:00,106.53,106.55,106.21,106.21,129500.0,106.53,106.55,106.21,106.21,129500.0
2010-12-01 14:25:00,106.23,106.38,106.13,106.22,34200.0,106.23,106.38,106.13,106.22,34200.0
2010-12-01 14:30:00,106.19,106.34,106.14,106.31,26300.0,106.19,106.34,106.14,106.31,26300.0
2010-12-01 14:35:00,106.3,106.4,106.27,106.33,25900.0,106.3,106.4,106.27,106.33,25900.0
2010-12-01 14:40:00,106.33,106.38,106.2,106.28,31300.0,106.33,106.38,106.2,106.28,31300.0
2010-12-01 14:45:00,106.27,106.37,106.17,106.28,32000.0,106.27,106.37,106.17,106.28,32000.0
2010-12-01 14:50:00,106.27,106.37,106.25,106.27,29600.0,106.27,106.37,106.25,106.27,29600.0
2010-12-01 14:55:00,106.27,106.37,106.19,106.37,54400.0,106.27,106.37,106.19,106.37,54400.0
2010-12-01 15:00:00,106.36,106.38,106.19,106.35,43200.0,106.36,106.38,106.19,106.35,43200.0
2010-12-01 15:05:00,106.35,106.5,106.3,106.5,69100.0,106.35,106.5,106.3,106.5,69100.0
2010-12-01 15:10:00,106.5,106.66,106.42,106.48,97600.0,106.5,106.66,106.42,106.48,97600.0
2010-12-01 15:15:00,106.48,106.61,106.45,106.51,48200.0,106.48,106.61,106.45,106.51,48200.0
2010-12-01 15:20:00,106.52,106.61,106.5,106.55,81600.0,106.52,106.61,106.5,106.55,81600.0
2010-12-01 15:25:00,106.55,106.67,106.55,106.64,65300.0,106.55,106.67,106.55,106.64,65300.0
2010-12-01 15:30:00,106.64,106.65,106.51,106.61,82300.0,106.64,106.65,106.51,106.61,82300.0
2010-12-01 15:35:00,106.62,106.74,106.59,106.67,73600.0,106.62,106.74,106.59,106.67,73600.0
2010-12-01 15:40:00,106.66,107.0,106.65,106.88,208700.0,106.66,107.0,106.65,106.88,208700.0
2010-12-01 15:45:00,106.89,107.0,106.82,106.88,116800.0,106.89,107.0,106.82,106.88,116800.0
2010-12-01 15:50:00,106.9,107.0,106.84,106.87,216500.0,106.9,107.0,106.84,106.87,216500.0
2010-12-01 15:55:00,106.88,106.92,106.68,106.8,276600.0,106.88,106.92,106.68,106.8,276600.0
2010-12-02 09:30:00,107.01,107.39,106.9,107.32,236400.0,107.01,107.39,106.9,107.32,236400.0
2010-12-02 09:35:00,107.31,107.7,107.21,107.36,144000.0,107.31,107.7,107.21,107.36,144000.0
2010-12-02 09:40:00,107.32,107.54,107.25,107.54,83700.0,107.32,107.54,107.25,107.54,83700.0
2010-12-02 09:45:00,107.54,107.64,107.22,107.22,112300.0,107.54,107.64,107.22,107.22,112300.0
2010-12-02 09:50:00,107.22,107.41,106.81,106.92,165000.0,107.22,107.41,106.81,106.92,165000.0
2010-12-02 09:55:00,106.97,107.23,106.88,107.01,70300.0,106.97,107.23,106.88,107.01,70300.0
2010-12-02 10:00:00,107.01,107.1,106.3,106.62,266300.0,107.01,107.1,106.3,106.62,266300.0
2010-12-02 10:05:00,106.61,107.09,106.38,106.75,159400.0,106.61,107.09,106.38,106.75,159400.0
2010-12-02 10:10:00,106.76,106.88,106.57,106.59,61400.0,106.76,106.88,106.57,106.59,61400.0
2010-12-02 10:15:00,106.61,106.61,106.35,106.36,98900.0,106.61,106.61,106.35,106.36,98900.0
2010-12-02 10:20:00,106.35,106.73,106.33,106.66,76200.0,106.35,106.73,106.33,106.66,76200.0
2010-12-02 10:25:00,106.66,106.79,106.5,106.68,65600.0,106.66,106.79,106.5,106.68,65600.0
2010-12-02 10:30:00,106.66,106.73,106.07,106.39,167300.0,106.66,106.73,106.07,106.39,167300.0
2010-12-02 10:35:00,106.4,106.49,106.08,106.13,117400.0,106.4,106.49,106.08,106.13,117400.0
2010-12-02 10:40:00,106.14,106.24,105.77,106.24,167100.0,106.14,106.24,105.77,106.24,167100.0
2010-12-02 10:45:00,106.25,106.42,106.09,106.38,84100.0,106.25,106.42,106.09,106.38,84100.0
2010-12-02 10:50:00,106.43,106.64,106.36,106.52,117600.0,106.43,106.64,106.36,106.52,117600.0
2010-12-02 10:55:00,106.52,107.0,106.39,106.98,151800.0,106.52,107.0,106.39,106.98,151800.0
2010-12-02 11:00:00,106.98,107.19,106.77,107.19,183400.0,106.98,107.19,106.77,107.19,183400.0
2010-12-02 11:05:00,107.19,107.42,107.03,107.42,171400.0,107.19,107.42,107.03,107.42,171400.0
2010-12-02 11:10:00,107.43,108.25,107.34,108.15,374000.0,107.43,108.25,107.34,108.15,374000.0
2010-12-02 11:15:00,108.16,108.28,107.83,108.11,240100.0,108.16,108.28,107.83,108.11,240100.0
2010-12-02 11:20:00,108.17,108.3,107.95,107.98,172900.0,108.17,108.3,107.95,107.98,172900.0
2010-12-02 11:25:00,108.03,108.03,107.66,107.93,90300.0,108.03,108.03,107.66,107.93,90300.0
2010-12-02 11:30:00,107.92,107.92,107.55,107.57,107400.0,107.92,107.92,107.55,107.57,107400.0
2010-12-02 11:35:00,107.56,107.7,107.39,107.56,85000.0,107.56,107.7,107.39,107.56,85000.0
2010-12-02 11:40:00,107.56,107.84,107.55,107.65,49400.0,107.56,107.84,107.55,107.65,49400.0
2010-12-02 11:45:00,107.65,107.8,107.6,107.67,41800.0,107.65,107.8,107.6,107.67,41800.0
2010-12-02 11:50:00,107.67,107.88,107.65,107.7,31500.0,107.67,107.88,107.65,107.7,31500.0
2010-12-02 11:55:00,107.71,107.82,107.65,107.79,41800.0,107.71,107.82,107.65,107.79,41800.0
2010-12-02 12:00:00,107.8,107.91,107.74,107.76,62500.0,107.8,107.91,107.74,107.76,62500.0
2010-12-02 12:05:00,107.76,107.8,107.62,107.67,46800.0,107.76,107.8,107.62,107.67,46800.0
2010-12-02 12:10:00,107.67,107.7,107.56,107.59,24200.0,107.67,107.7,107.56,107.59,24200.0
2010-12-02 12:15:00,107.63,107.88,107.62,107.82,34400.0,107.63,107.88,107.62,107.82,34400.0
2010-12-02 12:20:00,107.85,107.9,107.67,107.73,47700.0,107.85,107.9,107.67,107.73,47700.0
2010-12-02 12:25:00,107.72,107.77,107.41,107.45,44800.0,107.72,107.77,107.41,107.45,44800.0
2010-12-02 12:30:00,107.42,107.43,107.12,107.32,126300.0,107.42,107.43,107.12,107.32,126300.0
2010-12-02 12:35:00,107.34,107.34,107.15,107.21,48900.0,107.34,107.34,107.15,107.21,48900.0
2010-12-02 12:40:00,107.2,107.35,107.19,107.32,38700.0,107.2,107.35,107.19,107.32,38700.0
2010-12-02 12:45:00,107.33,107.56,107.3,107.38,65700.0,107.33,107.56,107.3,107.38,65700.0
2010-12-02 12:50:00,107.4,107.43,107.23,107.24,16000.0,107.4,107.43,107.23,107.24,16000.0
2010-12-02 12:55:00,107.23,107.25,106.99,107.0,55100.0,107.23,107.25,106.99,107.0,55100.0
2010-12-02 13:00:00,107.01,107.42,106.97,107.28,67000.0,107.01,107.42,106.97,107.28,67000.0
2010-12-02 13:05:00,107.28,107.35,107.11,107.13,54600.0,107.28,107.35,107.11,107.13,54600.0
2010-12-02 13:10:00,107.17,107.34,107.1,107.3,27700.0,107.17,107.34,107.1,107.3,27700.0
2010-12-02 13:15:00,107.28,107.34,107.16,107.28,62900.0,107.28,107.34,107.16,107.28,62900.0
2010-12-02 13:20:00,107.29,107.5,107.28,107.38,50700.0,107.29,107.5,107.28,107.38,50700.0
2010-12-02 13:25:00,107.37,107.44,107.26,107.44,25900.0,107.37,107.44,107.26,107.44,25900.0
2010-12-02 13:30:00,107.47,107.54,107.37,107.42,26500.0,107.47,107.54,107.37,107.42,26500.0
2010-12-02 13:35:00,107.39,107.53,107.39,107.4,19500.0,107.39,107.53,107.39,107.4,19500.0
2010-12-02 13:40:00,107.43,107.52,107.36,107.36,17200.0,107.43,107.52,107.36,107.36,17200.0
2010-12-02 13:45:00,107.34,107.52,107.24,107.46,30300.0,107.34,107.52,107.24,107.46,30300.0
2010-12-02 13:50:00,107.51,107.69,107.49,107.62,59900.0,107.51,107.69,107.49,107.62,59900.0
2010-12-02 13:55:00,107.6,107.73,107.49,107.66,42900.0,107.6,107.73,107.49,107.66,42900.0
2010-12-02 14:00:00,107.67,107.7,107.43,107.48,31400.0,107.67,107.7,107.43,107.48,31400.0
2010-12-02 14:05:00,107.48,107.68,107.48,107.59,25800.0,107.48,107.68,107.48,107.59,25800.0
2010-12-02 14:10:00,107.58,107.71,107.57,107.59,30800.0,107.58,107.71,107.57,107.59,30800.0
2010-12-02 14:15:00,107.6,107.72,107.57,107.72,30200.0,107.6,107.72,107.57,107.72,30200.0
2010-12-02 14:20:00,107.74,107.82,107.6,107.61,55800.0,107.74,107.82,107.6,107.61,55800.0
2010-12-02 14:25:00,107.62,107.67,107.52,107.6,26900.0,107.62,107.67,107.52,107.6,26900.0
2010-12-02 14:30:00,107.62,107.75,107.53,107.63,29100.0,107.62,107.75,107.53,107.63,29100.0
2010-12-02 14:35:00,107.66,107.77,107.61,107.65,45400.0,107.66,107.77,107.61,107.65,45400.0
2010-12-02 14:40:00,107.64,107.76,107.64,107.7,38600.0,107.64,107.76,107.64,107.7,38600.0
2010-12-02 14:45:00,107.72,107.98,107.7,107.79,126400.0,107.72,107.98,107.7,107.79,126400.0
2010-12-02 14:50:00,107.81,107.92,107.72,107.91,43100.0,107.81,107.92,107.72,107.91,43100.0
2010-12-02 14:55:00,107.92,107.94,107.63,107.68,44600.0,107.92,107.94,107.63,107.68,44600.0
2010-12-02 15:00:00,107.63,107.84,107.62,107.82,45600.0,107.63,107.84,107.62,107.82,45600.0
2010-12-02 15:05:00,107.82,107.97,107.73,107.89,70200.0,107.82,107.97,107.73,107.89,70200.0
2010-12-02 15:10:00,107.87,107.92,107.76,107.76,37500.0,107.87,107.92,107.76,107.76,37500.0
2010-12-02 15:15:00,107.75,107.89,107.75,107.83,29400.0,107.75,107.89,107.75,107.83,29400.0
2010-12-02 15:20:00,107.83,107.88,107.68,107.77,45900.0,107.83,107.88,107.68,107.77,45900.0
2010-12-02 15:25:00,107.78,107.78,107.51,107.57,94500.0,107.78,107.78,107.51,107.57,94500.0
2010-12-02 15:30:00,107.58,107.61,107.38,107.44,163000.0,107.58,107.61,107.38,107.44,163000.0
2010-12-02 15:35:00,107.45,107.45,107.37,107.43,79500.0,107.45,107.45,107.37,107.43,79500.0
2010-12-02 15:40:00,107.44,107.45,107.3,107.32,107800.0,107.44,107.45,107.3,107.32,107800.0
2010-12-02 15:45:00,107.32,107.34,106.89,106.95,224500.0,107.32,107.34,106.89,106.95,224500.0
2010-12-02 15:50:00,106.94,107.0,106.5,106.64,446500.0,106.94,107.0,106.5,106.64,446500.0
2010-12-02 15:55:00,106.67,106.68,105.96,106.35,730400.0,106.67,106.68,105.96,106.35,730400.0
2010-12-03 09:30:00,105.53,106.25,105.34,106.24,258700.0,105.53,106.25,105.34,106.24,258700.0
2010-12-03 09:35:00,106.17,106.91,105.96,106.88,284300.0,106.17,106.91,105.96,106.88,284300.0
2010-12-03 09:40:00,106.88,107.09,106.51,106.83,207100.0,106.88,107.09,106.51,106.83,207100.0
2010-12-03 09:45:00,106.86,107.2,106.48,107.14,216200.0,106.86,107.2,106.48,107.14,216200.0
2010-12-03 09:50:00,107.13,107.4,106.96,107.28,141600.0,107.13,107.4,106.96,107.28,141600.0
2010-12-03 09:55:00,107.27,107.7,107.15,107.56,199100.0,107.27,107.7,107.15,107.56,199100.0
2010-12-03 10:00:00,107.54,108.39,107.54,108.06,343400.0,107.54,108.39,107.54,108.06,343400.0
2010-12-03 10:05:00,108.08,108.2,107.66,107.68,132900.0,108.08,108.2,107.66,107.68,132900.0
2010-12-03 10:10:00,107.71,107.97,107.52,107.81,93200.0,107.71,107.97,107.52,107.81,93200.0
2010-12-03 10:15:00,107.81,108.0,107.66,107.79,99600.0,107.81,108.0,107.66,107.79,99600.0
2010-12-03 10:20:00,107.79,107.87,107.43,107.63,101800.0,107.79,107.87,107.43,107.63,101800.0
2010-12-03 10:25:00,107.62,108.04,107.55,107.86,103200.0,107.62,108.04,107.55,107.86,103200.0
2010-12-03 10:30:00,107.89,108.1,107.86,107.91,83800.0,107.89,108.1,107.86,107.91,83800.0
2010-12-03 10:35:00,107.89,107.97,107.75,107.97,81800.0,107.89,107.97,107.75,107.97,81800.0
2010-12-03 10:40:00,107.96,108.13,107.82,107.86,103300.0,107.96,108.13,107.82,107.86,103300.0
2010-12-03 10:45:00,107.87,108.13,107.87,108.04,71600.0,107.87,108.13,107.87,108.04,71600.0
2010-12-03 10:50:00,108.05,108.5,108.04,108.42,310000.0,108.05,108.5,108.04,108.42,310000.0
2010-12-03 10:55:00,108.45,108.88,108.33,108.84,356900.0,108.45,108.88,108.33,108.84,356900.0
2010-12-03 11:00:00,108.87,109.43,108.84,109.16,476300.0,108.87,109.43,108.84,109.16,476300.0
2010-12-03 11:05:00,109.19,109.66,109.08,109.65,307100.0,109.19,109.66,109.08,109.65,307100.0
2010-12-03 11:10:00,109.66,109.7,109.09,109.23,260500.0,109.66,109.7,109.09,109.23,260500.0
2010-12-03 11:15:00,109.23,109.65,109.17,109.45,148200.0,109.23,109.65,109.17,109.45,148200.0
2010-12-03 11:20:00,109.45,109.62,109.33,109.43,104200.0,109.45,109.62,109.33,109.43,104200.0
2010-12-03 11:25:00,109.43,109.51,109.39,109.44,119800.0,109.43,109.51,109.39,109.44,119800.0
2010-12-03 11:30:00,109.45,109.57,109.26,109.49,147800.0,109.45,109.57,109.26,109.49,147800.0
2010-12-03 11:35:00,109.46,109.65,109.42,109.56,163900.0,109.46,109.65,109.42,109.56,163900.0
2010-12-03 11:40:00,109.59,109.62,109.43,109.47,72600.0,109.59,109.62,109.43,109.47,72600.0
2010-12-03 11:45:00,109.46,109.55,109.38,109.46,65400.0,109.46,109.55,109.38,109.46,65400.0
2010-12-03 11:50:00,109.45,109.57,109.38,109.44,92700.0,109.45,109.57,109.38,109.44,92700.0
2010-12-03 11:55:00,109.44,109.6,109.41,109.57,84600.0,109.44,109.6,109.41,109.57,84600.0
2010-12-03 12:00:00,109.57,109.82,109.49,109.75,215000.0,109.57,109.82,109.49,109.75,215000.0
2010-12-03 12:05:00,109.75,109.81,109.68,109.76,94300.0,109.75,109.81,109.68,109.76,94300.0
2010-12-03 12:10:00,109.76,109.81,109.66,109.75,85200.0,109.76,109.81,109.66,109.75,85200.0
2010-12-03 12:15:00,109.75,109.87,109.55,109.63,140200.0,109.75,109.87,109.55,109.63,140200.0
2010-12-03 12:20:00,109.65,109.74,109.56,109.6,57700.0,109.65,109.74,109.56,109.6,57700.0
2010-12-03 12:25:00,109.61,109.65,108.85,109.08,242600.0,109.61,109.65,108.85,109.08,242600.0
2010-12-03 12:30:00,109.07,109.31,109.07,109.27,74400.0,109.07,109.31,109.07,109.27,74400.0
2010-12-03 12:35:00,109.26,109.27,109.09,109.13,61100.0,109.26,109.27,109.09,109.13,61100.0
2010-12-03 12:40:00,109.12,109.35,109.08,109.28,72100.0,109.12,109.35,109.08,109.28,72100.0
2010-12-03 12:45:00,109.28,109.29,109.15,109.25,19900.0,109.28,109.29,109.15,109.25,19900.0
2010-12-03 12:50:00,109.25,109.29,109.08,109.26,88700.0,109.25,109.29,109.08,109.26,88700.0
2010-12-03 12:55:00,109.3,109.31,109.1,109.13,21200.0,109.3,109.31,109.1,109.13,21200.0
2010-12-03 13:00:00,109.12,109.24,109.04,109.06,50000.0,109.12,109.24,109.04,109.06,50000.0
2010-12-03 13:05:00,109.04,109.08,108.26,108.59,257900.0,109.04,109.08,108.26,108.59,257900.0
2010-12-03 13:10:00,108.59,108.66,108.42,108.56,57200.0,108.59,108.66,108.42,108.56,57200.0
2010-12-03 13:15:00,108.55,108.6,108.26,108.46,54000.0,108.55,108.6,108.26,108.46,54000.0
2010-12-03 13:20:00,108.46,108.71,108.45,108.66,43900.0,108.46,108.71,108.45,108.66,43900.0
2010-12-03 13:25:00,108.67,108.75,108.54,108.65,35800.0,108.67,108.75,108.54,108.65,35800.0
2010-12-03 13:30:00,108.65,108.77,108.53,108.57,47000.0,108.65,108.77,108.53,108.57,47000.0
2010-12-03 13:35:00,108.57,108.63,108.4,108.4,36100.0,108.57,108.63,108.4,108.4,36100.0
2010-12-03 13:40:00,108.4,108.7,108.28,108.7,73200.0,108.4,108.7,108.28,108.7,73200.0
2010-12-03 13:45:00,108.7,108.88,108.68,108.87,52200.0,108.7,108.88,108.68,108.87,52200.0
2010-12-03 13:50:00,108.87,109.0,108.81,108.95,39700.0,108.87,109.0,108.81,108.95,39700.0
2010-12-03 13:55:00,108.95,108.95,108.75,108.91,45900.0,108.95,108.95,108.75,108.91,45900.0
2010-12-03 14:00:00,108.88,108.94,108.55,108.59,52400.0,108.88,108.94,108.55,108.59,52400.0
2010-12-03 14:05:00,108.58,108.68,108.56,108.68,36300.0,108.58,108.68,108.56,108.68,36300.0
2010-12-03 14:10:00,108.68,108.74,108.6,108.74,35700.0,108.68,108.74,108.6,108.74,35700.0
2010-12-03 14:15:00,108.74,108.85,108.7,108.8,22100.0,108.74,108.85,108.7,108.8,22100.0
2010-12-03 14:20:00,108.79,108.8,108.65,108.7,34100.0,108.79,108.8,108.65,108.7,34100.0
2010-12-03 14:25:00,108.69,108.73,108.65,108.72,26500.0,108.69,108.73,108.65,108.72,26500.0
2010-12-03 14:30:00,108.72,108.87,108.72,108.87,25500.0,108.72,108.87,108.72,108.87,25500.0
2010-12-03 14:35:00,108.87,109.21,108.83,109.18,133300.0,108.87,109.21,108.83,109.18,133300.0
2010-12-03 14:40:00,109.18,109.35,109.15,109.32,74000.0,109.18,109.35,109.15,109.32,74000.0
2010-12-03 14:45:00,109.32,109.32,109.17,109.26,51800.0,109.32,109.32,109.17,109.26,51800.0
2010-12-03 14:50:00,109.28,109.28,108.87,109.15,77500.0,109.28,109.28,108.87,109.15,77500.0
2010-12-03 14:55:00,109.16,109.21,108.95,109.19,51300.0,109.16,109.21,108.95,109.19,51300.0
2010-12-03 15:00:00,109.21,109.24,108.9,108.92,56500.0,109.21,109.24,108.9,108.92,56500.0
2010-12-03 15:05:00,108.9,109.08,108.89,109.05,44600.0,108.9,109.08,108.89,109.05,44600.0
2010-12-03 15:10:00,109.05,109.07,109.0,109.07,30700.0,109.05,109.07,109.0,109.07,30700.0
2010-12-03 15:15:00,109.07,109.12,109.06,109.07,37800.0,109.07,109.12,109.06,109.07,37800.0
2010-12-03 15:20:00,109.09,109.2,109.06,109.08,63500.0,109.09,109.2,109.06,109.08,63500.0
2010-12-03 15:25:00,109.07,109.2,109.03,109.18,59400.0,109.07,109.2,109.03,109.18,59400.0
2010-12-03 15:30:00,109.17,109.23,108.98,109.12,79800.0,109.17,109.23,108.98,109.12,79800.0
2010-12-03 15:35:00,109.1,109.19,109.01,109.13,64400.0,109.1,109.19,109.01,109.13,64400.0
2010-12-03 15:40:00,109.1,109.26,109.08,109.08,114100.0,109.1,109.26,109.08,109.08,114100.0
2010-12-03 15:45:00,109.1,109.29,109.08,109.28,151500.0,109.1,109.29,109.08,109.28,151500.0
2010-12-03 15:50:00,109.28,109.44,109.27,109.37,207300.0,109.28,109.44,109.27,109.37,207300.0
2010-12-03 15:55:00,109.36,109.37,109.0,109.13,279000.0,109.36,109.37,109.0,109.13,279000.0
2010-12-06 09:30:00,109.98,111.72,109.97,111.6,1121700.0,109.98,111.72,109.97,111.6,1121700.0
2010-12-06 09:35:00,111.6,111.62,110.8,111.14,554300.0,111.6,111.62,110.8,111.14,554300.0
2010-12-06 09:40:00,111.11,111.5,111.0,111.15,387300.0,111.11,111.5,111.0,111.15,387300.0
2010-12-06 09:45:00,111.15,111.3,110.65,110.9,304400.0,111.15,111.3,110.65,110.9,304400.0
2010-12-06 09:50:00,110.89,111.15,110.84,111.08,231800.0,110.89,111.15,110.84,111.08,231800.0
2010-12-06 09:55:00,111.1,111.55,111.1,111.28,376800.0,111.1,111.55,111.1,111.28,376800.0
2010-12-06 10:00:00,111.27,111.58,111.07,111.57,262100.0,111.27,111.58,111.07,111.57,262100.0
2010-12-06 10:05:00,111.56,111.6,111.16,111.17,283800.0,111.56,111.6,111.16,111.17,283800.0
2010-12-06 10:10:00,111.18,111.3,110.72,110.97,228000.0,111.18,111.3,110.72,110.97,228000.0
2010-12-06 10:15:00,110.96,111.2,110.75,111.1,89300.0,110.96,111.2,110.75,111.1,89300.0
2010-12-06 10:20:00,111.11,111.5,111.04,111.49,132700.0,111.11,111.5,111.04,111.49,132700.0
2010-12-06 10:25:00,111.5,111.55,111.18,111.24,135400.0,111.5,111.55,111.18,111.24,135400.0
2010-12-06 10:30:00,111.23,111.25,111.0,111.13,107400.0,111.23,111.25,111.0,111.13,107400.0
2010-12-06 10:35:00,111.11,111.16,110.8,110.87,148300.0,111.11,111.16,110.8,110.87,148300.0
2010-12-06 10:40:00,110.88,110.93,110.75,110.83,104000.0,110.88,110.93,110.75,110.83,104000.0
2010-12-06 10:45:00,110.8,110.8,109.84,110.26,560000.0,110.8,110.8,109.84,110.26,560000.0
2010-12-06 10:50:00,110.21,110.27,109.9,110.0,151200.0,110.21,110.27,109.9,110.0,151200.0
2010-12-06 10:55:00,110.0,110.2,109.9,110.2,113500.0,110.0,110.2,109.9,110.2,113500.0
2010-12-06 11:00:00,110.17,110.21,109.9,109.97,136100.0,110.17,110.21,109.9,109.97,136100.0
2010-12-06 11:05:00,109.97,110.17,109.97,110.1,55100.0,109.97,110.17,109.97,110.1,55100.0
2010-12-06 11:10:00,110.09,110.28,110.0,110.1,88300.0,110.09,110.28,110.0,110.1,88300.0
2010-12-06 11:15:00,110.09,110.18,109.99,110.03,69400.0,110.09,110.18,109.99,110.03,69400.0
2010-12-06 11:20:00,110.02,110.07,109.33,109.58,326100.0,110.02,110.07,109.33,109.58,326100.0
2010-12-06 11:25:00,109.59,109.85,109.5,109.85,122600.0,109.59,109.85,109.5,109.85,122600.0
2010-12-06 11:30:00,109.86,110.07,109.83,110.0,94800.0,109.86,110.07,109.83,110.0,94800.0
2010-12-06 11:35:00,110.0,110.01,109.65,109.7,49000.0,110.0,110.01,109.65,109.7,49000.0
2010-12-06 11:40:00,109.69,110.03,109.69,109.97,55200.0,109.69,110.03,109.69,109.97,55200.0
2010-12-06 11:45:00,109.99,110.01,109.74,109.78,36700.0,109.99,110.01,109.74,109.78,36700.0
2010-12-06 11:50:00,109.78,109.92,109.77,109.85,29600.0,109.78,109.92,109.77,109.85,29600.0
2010-12-06 11:55:00,109.9,110.03,109.43,109.43,113700.0,109.9,110.03,109.43,109.43,113700.0
2010-12-06 12:00:00,109.46,109.92,109.43,109.78,122500.0,109.46,109.92,109.43,109.78,122500.0
2010-12-06 12:05:00,109.79,109.93,109.73,109.88,60400.0,109.79,109.93,109.73,109.88,60400.0
2010-12-06 12:10:00,109.9,109.9,109.73,109.8,56400.0,109.9,109.9,109.73,109.8,56400.0
2010-12-06 12:15:00,109.8,109.86,109.65,109.68,48600.0,109.8,109.86,109.65,109.68,48600.0
2010-12-06 12:20:00,109.69,109.76,109.44,109.46,65900.0,109.69,109.76,109.44,109.46,65900.0
2010-12-06 12:25:00,109.48,109.55,109.35,109.43,78600.0,109.48,109.55,109.35,109.43,78600.0
2010-12-06 12:30:00,109.45,109.65,109.45,109.56,44900.0,109.45,109.65,109.45,109.56,44900.0
2010-12-06 12:35:00,109.55,109.61,109.48,109.5,24100.0,109.55,109.61,109.48,109.5,24100.0
2010-12-06 12:40:00,109.5,109.56,109.37,109.4,51600.0,109.5,109.56,109.37,109.4,51600.0
2010-12-06 12:45:00,109.4,109.45,109.01,109.02,141300.0,109.4,109.45,109.01,109.02,141300.0
2010-12-06 12:50:00,109.01,109.26,109.01,109.17,97300.0,109.01,109.26,109.01,109.17,97300.0
2010-12-06 12:55:00,109.19,109.48,109.19,109.33,45700.0,109.19,109.48,109.19,109.33,45700.0
2010-12-06 13:00:00,109.31,109.64,109.3,109.64,42000.0,109.31,109.64,109.3,109.64,42000.0
2010-12-06 13:05:00,109.62,109.85,109.54,109.79,57100.0,109.62,109.85,109.54,109.79,57100.0
2010-12-06 13:10:00,109.8,109.84,109.65,109.66,49000.0,109.8,109.84,109.65,109.66,49000.0
2010-12-06 13:15:00,109.67,109.67,109.4,109.45,49800.0,109.67,109.67,109.4,109.45,49800.0
2010-12-06 13:20:00,109.5,109.58,109.39,109.55,25100.0,109.5,109.58,109.39,109.55,25100.0
2010-12-06 13:25:00,109.54,109.58,109.38,109.48,37400.0,109.54,109.58,109.38,109.48,37400.0
2010-12-06 13:30:00,109.48,109.61,109.37,109.44,80000.0,109.48,109.61,109.37,109.44,80000.0
2010-12-06 13:35:00,109.43,109.48,109.36,109.37,36400.0,109.43,109.48,109.36,109.37,36400.0
2010-12-06 13:40:00,109.37,109.72,109.36,109.7,67900.0,109.37,109.72,109.36,109.7,67900.0
2010-12-06 13:45:00,109.71,110.02,109.67,109.99,138300.0,109.71,110.02,109.67,109.99,138300.0
2010-12-06 13:50:00,110.01,110.06,109.95,109.98,87600.0,110.01,110.06,109.95,109.98,87600.0
2010-12-06 13:55:00,109.99,110.2,109.94,110.14,94100.0,109.99,110.2,109.94,110.14,94100.0
2010-12-06 14:00:00,110.15,110.18,109.92,110.13,76300.0,110.15,110.18,109.92,110.13,76300.0
2010-12-06 14:05:00,110.13,110.23,110.06,110.1,37200.0,110.13,110.23,110.06,110.1,37200.0
2010-12-06 14:10:00,110.09,110.11,109.96,110.05,33900.0,110.09,110.11,109.96,110.05,33900.0
2010-12-06 14:15:00,110.06,110.12,110.02,110.1,39200.0,110.06,110.12,110.02,110.1,39200.0
2010-12-06 14:20:00,110.1,110.12,110.0,110.04,44500.0,110.1,110.12,110.0,110.04,44500.0
2010-12-06 14:25:00,110.0,110.04,109.84,110.0,56500.0,110.0,110.04,109.84,110.0,56500.0
2010-12-06 14:30:00,109.99,110.14,109.98,110.14,49600.0,109.99,110.14,109.98,110.14,49600.0
2010-12-06 14:35:00,110.12,110.14,109.91,109.91,160400.0,110.12,110.14,109.91,109.91,160400.0
2010-12-06 14:40:00,109.91,110.02,109.9,110.0,38300.0,109.91,110.02,109.9,110.0,38300.0
2010-12-06 14:45:00,110.0,110.03,109.93,109.93,41600.0,110.0,110.03,109.93,109.93,41600.0
2010-12-06 14:50:00,109.93,110.03,109.93,109.95,19300.0,109.93,110.03,109.93,109.95,19300.0
2010-12-06 14:55:00,109.93,109.95,109.61,109.77,95000.0,109.93,109.95,109.61,109.77,95000.0
2010-12-06 15:00:00,109.8,109.93,109.79,109.93,25400.0,109.8,109.93,109.79,109.93,25400.0
2010-12-06 15:05:00,109.92,109.93,109.78,109.86,28300.0,109.92,109.93,109.78,109.86,28300.0
2010-12-06 15:10:00,109.87,110.0,109.84,109.98,28600.0,109.87,110.0,109.84,109.98,28600.0
2010-12-06 15:15:00,109.99,110.08,109.94,110.06,69500.0,109.99,110.08,109.94,110.06,69500.0
2010-12-06 15:20:00,110.05,110.13,110.0,110.1,75400.0,110.05,110.13,110.0,110.1,75400.0
2010-12-06 15:25:00,110.1,110.44,110.09,110.29,183400.0,110.1,110.44,110.09,110.29,183400.0
2010-12-06 15:30:00,110.28,110.43,110.25,110.38,125700.0,110.28,110.43,110.25,110.38,125700.0
2010-12-06 15:35:00,110.41,110.55,110.4,110.51,145400.0,110.41,110.55,110.4,110.51,145400.0
2010-12-06 15:40:00,110.53,110.8,110.48,110.78,149300.0,110.53,110.8,110.48,110.78,149300.0
2010-12-06 15:45:00,110.76,110.77,110.43,110.58,211200.0,110.76,110.77,110.43,110.58,211200.0
2010-12-06 15:50:00,110.58,110.64,110.35,110.4,284000.0,110.58,110.64,110.35,110.4,284000.0
2010-12-06 15:55:00,110.42,110.46,110.19,110.32,279300.0,110.42,110.46,110.19,110.32,279300.0
2010-12-07 09:30:00,111.9,112.08,111.11,111.35,493800.0,111.9,112.08,111.11,111.35,493800.0
2010-12-07 09:35:00,111.31,111.36,110.72,110.8,217800.0,111.31,111.36,110.72,110.8,217800.0
2010-12-07 09:40:00,110.8,111.1,110.61,110.8,230000.0,110.8,111.1,110.61,110.8,230000.0
2010-12-07 09:45:00,110.82,111.1,110.72,110.97,144200.0,110.82,111.1,110.72,110.97,144200.0
2010-12-07 09:50:00,110.96,111.03,110.75,110.78,87800.0,110.96,111.03,110.75,110.78,87800.0
2010-12-07 09:55:00,110.75,111.0,110.34,110.55,182300.0,110.75,111.0,110.34,110.55,182300.0
2010-12-07 10:00:00,110.57,110.74,110.4,110.45,143200.0,110.57,110.74,110.4,110.45,143200.0
2010-12-07 10:05:00,110.45,110.48,110.09,110.29,192300.0,110.45,110.48,110.09,110.29,192300.0
2010-12-07 10:10:00,110.3,110.69,110.2,110.34,144900.0,110.3,110.69,110.2,110.34,144900.0
2010-12-07 10:15:00,110.35,110.75,110.33,110.75,126200.0,110.35,110.75,110.33,110.75,126200.0
2010-12-07 10:20:00,110.71,110.71,110.31,110.41,94700.0,110.71,110.71,110.31,110.41,94700.0
2010-12-07 10:25:00,110.38,110.63,110.23,110.26,140600.0,110.38,110.63,110.23,110.26,140600.0
2010-12-07 10:30:00,110.24,110.4,110.15,110.18,88300.0,110.24,110.4,110.15,110.18,88300.0
2010-12-07 10:35:00,110.18,110.36,109.87,110.35,152500.0,110.18,110.36,109.87,110.35,152500.0
2010-12-07 10:40:00,110.33,110.35,109.9,110.1,86000.0,110.33,110.35,109.9,110.1,86000.0
2010-12-07 10:45:00,110.08,110.3,109.96,110.24,62400.0,110.08,110.3,109.96,110.24,62400.0
2010-12-07 10:50:00,110.23,110.32,110.11,110.15,48400.0,110.23,110.32,110.11,110.15,48400.0
2010-12-07 10:55:00,110.11,110.11,109.95,110.0,44600.0,110.11,110.11,109.95,110.0,44600.0
2010-12-07 11:00:00,110.01,110.11,109.98,109.98,29900.0,110.01,110.11,109.98,109.98,29900.0
2010-12-07 11:05:00,109.98,110.08,109.91,110.07,42000.0,109.98,110.08,109.91,110.07,42000.0
2010-12-07 11:10:00,110.04,110.26,110.03,110.2,71600.0,110.04,110.26,110.03,110.2,71600.0
2010-12-07 11:15:00,110.18,110.28,110.03,110.08,51800.0,110.18,110.28,110.03,110.08,51800.0
2010-12-07 11:20:00,110.03,110.18,109.99,110.11,64100.0,110.03,110.18,109.99,110.11,64100.0
2010-12-07 11:25:00,110.1,110.1,109.97,110.02,39100.0,110.1,110.1,109.97,110.02,39100.0
2010-12-07 11:30:00,110.0,110.24,109.95,110.18,72400.0,110.0,110.24,109.95,110.18,72400.0
2010-12-07 11:35:00,110.2,110.6,110.13,110.54,132300.0,110.2,110.6,110.13,110.54,132300.0
2010-12-07 11:40:00,110.51,110.55,110.36,110.4,51300.0,110.51,110.55,110.36,110.4,51300.0
2010-12-07 11:45:00,110.38,110.49,110.28,110.47,41200.0,110.38,110.49,110.28,110.47,41200.0
2010-12-07 11:50:00,110.46,110.46,110.33,110.45,15900.0,110.46,110.46,110.33,110.45,15900.0
2010-12-07 11:55:00,110.42,110.84,110.39,110.65,84200.0,110.42,110.84,110.39,110.65,84200.0
2010-12-07 12:00:00,110.65,110.73,110.59,110.71,31700.0,110.65,110.73,110.59,110.71,31700.0
2010-12-07 12:05:00,110.72,110.87,110.6,110.71,87500.0,110.72,110.87,110.6,110.71,87500.0
2010-12-07 12:10:00,110.69,110.74,110.43,110.72,82300.0,110.69,110.74,110.43,110.72,82300.0
2010-12-07 12:15:00,110.69,110.75,110.43,110.49,46500.0,110.69,110.75,110.43,110.49,46500.0
2010-12-07 12:20:00,110.49,110.57,110.45,110.46,21900.0,110.49,110.57,110.45,110.46,21900.0
2010-12-07 12:25:00,110.46,110.6,110.45,110.56,20000.0,110.46,110.6,110.45,110.56,20000.0
2010-12-07 12:30:00,110.56,110.58,110.5,110.58,19700.0,110.56,110.58,110.5,110.58,19700.0
2010-12-07 12:35:00,110.56,110.69,110.55,110.69,15000.0,110.56,110.69,110.55,110.69,15000.0
2010-12-07 12:40:00,110.69,110.73,110.68,110.72,18900.0,110.69,110.73,110.68,110.72,18900.0
2010-12-07 12:45:00,110.71,110.72,110.55,110.58,30900.0,110.71,110.72,110.55,110.58,30900.0
2010-12-07 12:50:00,110.58,110.58,110.43,110.43,23700.0,110.58,110.58,110.43,110.43,23700.0
2010-12-07 12:55:00,110.45,110.47,110.25,110.38,54500.0,110.45,110.47,110.25,110.38,54500.0
2010-12-07 13:00:00,110.38,110.42,110.25,110.28,31800.0,110.38,110.42,110.25,110.28,31800.0
2010-12-07 13:05:00,110.27,110.33,110.13,110.2,67200.0,110.27,110.33,110.13,110.2,67200.0
2010-12-07 13:10:00,110.17,110.19,110.01,110.07,52500.0,110.17,110.19,110.01,110.07,52500.0
2010-12-07 13:15:00,110.06,110.28,110.03,110.28,60500.0,110.06,110.28,110.03,110.28,60500.0
2010-12-07 13:20:00,110.25,110.33,110.21,110.31,18700.0,110.25,110.33,110.21,110.31,18700.0
2010-12-07 13:25:00,110.29,110.33,110.2,110.33,13800.0,110.29,110.33,110.2,110.33,13800.0
2010-12-07 13:30:00,110.33,110.33,110.16,110.18,44600.0,110.33,110.33,110.16,110.18,44600.0
2010-12-07 13:35:00,110.17,110.25,110.05,110.1,75600.0,110.17,110.25,110.05,110.1,75600.0
2010-12-07 13:40:00,110.1,110.25,110.08,110.21,54400.0,110.1,110.25,110.08,110.21,54400.0
2010-12-07 13:45:00,110.19,110.5,110.19,110.44,35600.0,110.19,110.5,110.19,110.44,35600.0
2010-12-07 13:50:00,110.48,110.5,110.41,110.44,27900.0,110.48,110.5,110.41,110.44,27900.0
2010-12-07 13:55:00,110.44,110.44,110.3,110.38,17400.0,110.44,110.44,110.3,110.38,17400.0
2010-12-07 14:00:00,110.39,110.47,110.38,110.47,16600.0,110.39,110.47,110.38,110.47,16600.0
2010-12-07 14:05:00,110.48,110.6,110.45,110.45,50900.0,110.48,110.6,110.45,110.45,50900.0
2010-12-07 14:10:00,110.45,110.51,110.43,110.47,14600.0,110.45,110.51,110.43,110.47,14600.0
2010-12-07 14:15:00,110.49,110.59,110.45,110.58,21700.0,110.49,110.59,110.45,110.58,21700.0
2010-12-07 14:20:00,110.58,110.93,110.58,110.88,81900.0,110.58,110.93,110.58,110.88,81900.0
2010-12-07 14:25:00,110.87,110.94,110.78,110.9,71700.0,110.87,110.94,110.78,110.9,71700.0
2010-12-07 14:30:00,110.89,111.0,110.85,111.0,64400.0,110.89,111.0,110.85,111.0,64400.0
2010-12-07 14:35:00,111.0,111.26,111.0,111.23,142200.0,111.0,111.26,111.0,111.23,142200.0
2010-12-07 14:40:00,111.23,111.4,111.21,111.28,93600.0,111.23,111.4,111.21,111.28,93600.0
2010-12-07 14:45:00,111.29,111.31,110.97,111.0,75500.0,111.29,111.31,110.97,111.0,75500.0
2010-12-07 14:50:00,110.98,111.01,110.81,110.94,49800.0,110.98,111.01,110.81,110.94,49800.0
2010-12-07 14:55:00,110.96,111.12,110.61,110.65,129400.0,110.96,111.12,110.61,110.65,129400.0
2010-12-07 15:00:00,110.67,110.71,110.15,110.24,163300.0,110.67,110.71,110.15,110.24,163300.0
2010-12-07 15:05:00,110.2,110.55,110.17,110.41,84200.0,110.2,110.55,110.17,110.41,84200.0
2010-12-07 15:10:00,110.43,110.5,110.3,110.45,37800.0,110.43,110.5,110.3,110.45,37800.0
2010-12-07 15:15:00,110.42,110.45,109.96,110.05,178600.0,110.42,110.45,109.96,110.05,178600.0
2010-12-07 15:20:00,110.04,110.09,109.68,109.7,187000.0,110.04,110.09,109.68,109.7,187000.0
2010-12-07 15:25:00,109.68,110.14,109.64,109.99,101500.0,109.68,110.14,109.64,109.99,101500.0
2010-12-07 15:30:00,109.98,110.04,109.7,109.75,86200.0,109.98,110.04,109.7,109.75,86200.0
2010-12-07 15:35:00,109.75,110.04,109.75,109.98,103000.0,109.75,110.04,109.75,109.98,103000.0
2010-12-07 15:40:00,109.99,110.11,109.9,109.9,105300.0,109.99,110.11,109.9,109.9,105300.0
2010-12-07 15:45:00,109.89,110.03,109.77,110.0,203000.0,109.89,110.03,109.77,110.0,203000.0
2010-12-07 15:50:00,109.99,110.02,109.77,109.87,123900.0,109.99,110.02,109.77,109.87,123900.0
2010-12-07 15:55:00,109.89,109.9,109.63,109.68,219000.0,109.89,109.9,109.63,109.68,219000.0
2010-12-08 09:30:00,110.05,110.15,109.4,109.6,240300.0,110.05,110.15,109.4,109.6,240300.0
2010-12-08 09:35:00,109.63,109.65,108.76,108.89,301600.0,109.63,109.65,108.76,108.89,301600.0
2010-12-08 09:40:00,108.89,109.41,108.67,109.3,259800.0,108.89,109.41,108.67,109.3,259800.0
2010-12-08 09:45:00,109.36,109.48,108.94,109.03,140300.0,109.36,109.48,108.94,109.03,140300.0
2010-12-08 09:50:00,109.03,109.19,108.81,108.85,115700.0,109.03,109.19,108.81,108.85,115700.0
2010-12-08 09:55:00,108.9,109.1,108.7,108.87,113400.0,108.9,109.1,108.7,108.87,113400.0
2010-12-08 10:00:00,108.85,108.87,108.18,108.56,238800.0,108.85,108.87,108.18,108.56,238800.0
2010-12-08 10:05:00,108.54,108.69,108.29,108.67,126000.0,108.54,108.69,108.29,108.67,126000.0
2010-12-08 10:10:00,108.68,108.92,108.3,108.89,116800.0,108.68,108.92,108.3,108.89,116800.0
2010-12-08 10:15:00,108.82,108.96,108.62,108.62,81400.0,108.82,108.96,108.62,108.62,81400.0
2010-12-08 10:20:00,108.6,108.7,108.4,108.69,109700.0,108.6,108.7,108.4,108.69,109700.0
2010-12-08 10:25:00,108.69,108.8,108.37,108.47,86600.0,108.69,108.8,108.37,108.47,86600.0
2010-12-08 10:30:00,108.48,108.48,108.25,108.39,92100.0,108.48,108.48,108.25,108.39,92100.0
2010-12-08 10:35:00,108.4,108.45,108.1,108.13,113700.0,108.4,108.45,108.1,108.13,113700.0
2010-12-08 10:40:00,108.18,108.18,107.66,107.99,245600.0,108.18,108.18,107.66,107.99,245600.0
2010-12-08 10:45:00,108.0,108.34,107.99,108.21,105900.0,108.0,108.34,107.99,108.21,105900.0
2010-12-08 10:50:00,108.21,108.35,108.08,108.35,83700.0,108.21,108.35,108.08,108.35,83700.0
2010-12-08 10:55:00,108.34,108.44,108.21,108.31,60100.0,108.34,108.44,108.21,108.31,60100.0
2010-12-08 11:00:00,108.3,108.42,108.25,108.33,45800.0,108.3,108.42,108.25,108.33,45800.0
2010-12-08 11:05:00,108.36,108.4,108.12,108.25,71300.0,108.36,108.4,108.12,108.25,71300.0
2010-12-08 11:10:00,108.22,108.38,108.21,108.38,25500.0,108.22,108.38,108.21,108.38,25500.0
2010-12-08 11:15:00,108.38,108.39,108.14,108.18,72500.0,108.38,108.39,108.14,108.18,72500.0
2010-12-08 11:20:00,108.18,108.28,108.04,108.04,55000.0,108.18,108.28,108.04,108.04,55000.0
2010-12-08 11:25:00,108.02,108.15,107.86,108.08,92000.0,108.02,108.15,107.86,108.08,92000.0
2010-12-08 11:30:00,108.06,108.09,107.85,107.94,63600.0,108.06,108.09,107.85,107.94,63600.0
2010-12-08 11:35:00,107.97,108.11,107.87,107.98,46900.0,107.97,108.11,107.87,107.98,46900.0
2010-12-08 11:40:00,107.98,107.98,107.76,107.84,58000.0,107.98,107.98,107.76,107.84,58000.0
2010-12-08 11:45:00,107.93,108.2,107.9,108.19,64100.0,107.93,108.2,107.9,108.19,64100.0
2010-12-08 11:50:00,108.19,108.28,108.07,108.1,54300.0,108.19,108.28,108.07,108.1,54300.0
2010-12-08 11:55:00,108.1,108.35,108.08,108.2,64300.0,108.1,108.35,108.08,108.2,64300.0
2010-12-08 12:00:00,108.22,108.24,108.1,108.24,20300.0,108.22,108.24,108.1,108.24,20300.0
2010-12-08 12:05:00,108.22,108.3,108.2,108.23,25600.0,108.22,108.3,108.2,108.23,25600.0
2010-12-08 12:10:00,108.21,108.4,108.17,108.4,36600.0,108.21,108.4,108.17,108.4,36600.0
2010-12-08 12:15:00,108.4,108.67,108.35,108.44,83800.0,108.4,108.67,108.35,108.44,83800.0
2010-12-08 12:20:00,108.45,108.5,108.43,108.44,24300.0,108.45,108.5,108.43,108.44,24300.0
2010-12-08 12:25:00,108.46,108.61,108.4,108.42,69300.0,108.46,108.61,108.4,108.42,69300.0
2010-12-08 12:30:00,108.44,108.56,108.27,108.27,63000.0,108.44,108.56,108.27,108.27,63000.0
2010-12-08 12:35:00,108.3,108.45,108.28,108.41,8100.0,108.3,108.45,108.28,108.41,8100.0
2010-12-08 12:40:00,108.4,108.43,108.28,108.31,28600.0,108.4,108.43,108.28,108.31,28600.0
2010-12-08 12:45:00,108.27,108.32,108.13,108.13,15400.0,108.27,108.32,108.13,108.13,15400.0
2010-12-08 12:50:00,108.12,108.13,107.88,107.96,55400.0,108.12,108.13,107.88,107.96,55400.0
2010-12-08 12:55:00,107.94,108.0,107.93,107.98,29000.0,107.94,108.0,107.93,107.98,29000.0
2010-12-08 13:00:00,107.97,108.05,107.95,107.98,44800.0,107.97,108.05,107.95,107.98,44800.0
2010-12-08 13:05:00,107.99,108.04,107.95,108.04,27900.0,107.99,108.04,107.95,108.04,27900.0
2010-12-08 13:10:00,108.04,108.07,107.98,108.0,32800.0,108.04,108.07,107.98,108.0,32800.0
2010-12-08 13:15:00,108.0,108.03,107.94,107.97,22000.0,108.0,108.03,107.94,107.97,22000.0
2010-12-08 13:20:00,107.96,107.99,107.74,107.78,61400.0,107.96,107.99,107.74,107.78,61400.0
2010-12-08 13:25:00,107.8,107.87,107.73,107.86,37000.0,107.8,107.87,107.73,107.86,37000.0
2010-12-08 13:30:00,107.86,108.0,107.83,107.96,32000.0,107.86,108.0,107.83,107.96,32000.0
2010-12-08 13:35:00,107.95,107.95,107.81,107.9,21800.0,107.95,107.95,107.81,107.9,21800.0
2010-12-08 13:40:00,107.9,108.0,107.85,107.99,37300.0,107.9,108.0,107.85,107.99,37300.0
2010-12-08 13:45:00,108.0,108.07,107.88,107.94,54200.0,108.0,108.07,107.88,107.94,54200.0
2010-12-08 13:50:00,107.94,108.01,107.92,107.99,16300.0,107.94,108.01,107.92,107.99,16300.0
2010-12-08 13:55:00,107.98,107.99,107.79,107.87,32100.0,107.98,107.99,107.79,107.87,32100.0
2010-12-08 14:00:00,107.86,107.95,107.8,107.91,21200.0,107.86,107.95,107.8,107.91,21200.0
2010-12-08 14:05:00,107.91,107.92,107.81,107.92,22500.0,107.91,107.92,107.81,107.92,22500.0
2010-12-08 14:10:00,107.9,107.92,107.83,107.89,20600.0,107.9,107.92,107.83,107.89,20600.0
2010-12-08 14:15:00,107.87,107.96,107.86,107.92,26000.0,107.87,107.96,107.86,107.92,26000.0
2010-12-08 14:20:00,107.92,108.07,107.92,108.0,23900.0,107.92,108.07,107.92,108.0,23900.0
2010-12-08 14:25:00,108.0,108.02,107.86,107.9,23100.0,108.0,108.02,107.86,107.9,23100.0
2010-12-08 14:30:00,107.9,108.07,107.88,108.0,24100.0,107.9,108.07,107.88,108.0,24100.0
2010-12-08 14:35:00,107.97,108.03,107.91,108.0,26900.0,107.97,108.03,107.91,108.0,26900.0
2010-12-08 14:40:00,108.0,108.36,107.99,108.25,101600.0,108.0,108.36,107.99,108.25,101600.0
2010-12-08 14:45:00,108.29,108.34,108.17,108.2,30600.0,108.29,108.34,108.17,108.2,30600.0
2010-12-08 14:50:00,108.23,108.3,108.2,108.26,34400.0,108.23,108.3,108.2,108.26,34400.0
2010-12-08 14:55:00,108.25,108.26,108.07,108.16,24600.0,108.25,108.26,108.07,108.16,24600.0
2010-12-08 15:00:00,108.14,108.15,108.03,108.12,22900.0,108.14,108.15,108.03,108.12,22900.0
2010-12-08 15:05:00,108.13,108.15,108.02,108.06,29600.0,108.13,108.15,108.02,108.06,29600.0
2010-12-08 15:10:00,108.06,108.06,107.92,108.03,40700.0,108.06,108.06,107.92,108.03,40700.0
2010-12-08 15:15:00,108.02,108.11,107.97,107.98,33200.0,108.02,108.11,107.97,107.98,33200.0
2010-12-08 15:20:00,107.96,107.97,107.73,107.87,121600.0,107.96,107.97,107.73,107.87,121600.0
2010-12-08 15:25:00,107.86,107.96,107.81,107.86,38000.0,107.86,107.96,107.81,107.86,38000.0
2010-12-08 15:30:00,107.85,107.99,107.78,107.97,55300.0,107.85,107.99,107.78,107.97,55300.0
2010-12-08 15:35:00,107.95,107.98,107.82,107.92,48300.0,107.95,107.98,107.82,107.92,48300.0
2010-12-08 15:40:00,107.93,108.0,107.81,107.95,56100.0,107.93,108.0,107.81,107.95,56100.0
2010-12-08 15:45:00,107.95,108.07,107.89,108.0,92200.0,107.95,108.07,107.89,108.0,92200.0
2010-12-08 15:50:00,108.0,108.08,107.96,108.07,134200.0,108.0,108.08,107.96,108.07,134200.0
2010-12-08 15:55:00,108.07,108.2,108.01,108.11,202000.0,108.07,108.2,108.01,108.11,202000.0
2010-12-09 09:30:00,108.5,108.99,108.25,108.53,232800.0,108.5,108.99,108.25,108.53,232800.0
2010-12-09 09:35:00,108.53,108.57,108.21,108.49,130000.0,108.53,108.57,108.21,108.49,130000.0
2010-12-09 09:40:00,108.44,108.79,108.4,108.62,98500.0,108.44,108.79,108.4,108.62,98500.0
2010-12-09 09:45:00,108.63,108.65,108.37,108.42,99200.0,108.63,108.65,108.37,108.42,99200.0
2010-12-09 09:50:00,108.41,108.8,108.39,108.79,96900.0,108.41,108.8,108.39,108.79,96900.0
2010-12-09 09:55:00,108.8,108.88,108.41,108.44,115300.0,108.8,108.88,108.41,108.44,115300.0
2010-12-09 10:00:00,108.47,108.59,108.4,108.54,52600.0,108.47,108.59,108.4,108.54,52600.0
2010-12-09 10:05:00,108.54,108.59,108.35,108.44,81500.0,108.54,108.59,108.35,108.44,81500.0
2010-12-09 10:10:00,108.46,108.85,108.36,108.69,170900.0,108.46,108.85,108.36,108.69,170900.0
2010-12-09 10:15:00,108.7,108.71,108.42,108.48,96400.0,108.7,108.71,108.42,108.48,96400.0
2010-12-09 10:20:00,108.47,108.48,108.02,108.19,189200.0,108.47,108.48,108.02,108.19,189200.0
2010-12-09 10:25:00,108.18,108.19,107.81,107.95,166700.0,108.18,108.19,107.81,107.95,166700.0
2010-12-09 10:30:00,107.92,108.22,107.87,108.12,85200.0,107.92,108.22,107.87,108.12,85200.0
2010-12-09 10:35:00,108.13,108.25,108.01,108.06,46900.0,108.13,108.25,108.01,108.06,46900.0
2010-12-09 10:40:00,108.04,108.25,107.98,108.09,64700.0,108.04,108.25,107.98,108.09,64700.0
2010-12-09 10:45:00,108.11,108.15,107.95,108.15,36800.0,108.11,108.15,107.95,108.15,36800.0
2010-12-09 10:50:00,108.15,108.17,107.93,107.98,51000.0,108.15,108.17,107.93,107.98,51000.0
2010-12-09 10:55:00,107.99,108.0,107.26,107.4,295200.0,107.99,108.0,107.26,107.4,295200.0
2010-12-09 11:00:00,107.4,107.67,107.11,107.12,96700.0,107.4,107.67,107.11,107.12,96700.0
2010-12-09 11:05:00,107.16,107.7,107.15,107.67,120000.0,107.16,107.7,107.15,107.67,120000.0
2010-12-09 11:10:00,107.65,107.9,107.45,107.76,77300.0,107.65,107.9,107.45,107.76,77300.0
2010-12-09 11:15:00,107.74,107.76,107.65,107.73,26500.0,107.74,107.76,107.65,107.73,26500.0
2010-12-09 11:20:00,107.69,107.82,107.64,107.8,41700.0,107.69,107.82,107.64,107.8,41700.0
2010-12-09 11:25:00,107.82,107.88,107.55,107.75,81400.0,107.82,107.88,107.55,107.75,81400.0
2010-12-09 11:30:00,107.75,107.86,107.63,107.67,24400.0,107.75,107.86,107.63,107.67,24400.0
2010-12-09 11:35:00,107.7,107.79,107.66,107.75,31800.0,107.7,107.79,107.66,107.75,31800.0
2010-12-09 11:40:00,107.72,107.85,107.6,107.64,79800.0,107.72,107.85,107.6,107.64,79800.0
2010-12-09 11:45:00,107.64,107.67,107.5,107.59,54300.0,107.64,107.67,107.5,107.59,54300.0
2010-12-09 11:50:00,107.61,107.66,107.52,107.59,30300.0,107.61,107.66,107.52,107.59,30300.0
2010-12-09 11:55:00,107.63,107.7,107.51,107.61,23200.0,107.63,107.7,107.51,107.61,23200.0
2010-12-09 12:00:00,107.63,107.65,107.52,107.56,23100.0,107.63,107.65,107.52,107.56,23100.0
2010-12-09 12:05:00,107.54,107.66,107.51,107.64,31800.0,107.54,107.66,107.51,107.64,31800.0
2010-12-09 12:10:00,107.64,107.64,107.5,107.52,27900.0,107.64,107.64,107.5,107.52,27900.0
2010-12-09 12:15:00,107.5,107.56,107.5,107.52,15700.0,107.5,107.56,107.5,107.52,15700.0
2010-12-09 12:20:00,107.52,107.56,107.47,107.53,53700.0,107.52,107.56,107.47,107.53,53700.0
2010-12-09 12:25:00,107.54,107.75,107.54,107.72,58600.0,107.54,107.75,107.54,107.72,58600.0
2010-12-09 12:30:00,107.72,108.6,107.71,108.33,308700.0,107.72,108.6,107.71,108.33,308700.0
2010-12-09 12:35:00,108.3,108.5,108.21,108.48,91500.0,108.3,108.5,108.21,108.48,91500.0
2010-12-09 12:40:00,108.5,108.5,108.34,108.48,44400.0,108.5,108.5,108.34,108.48,44400.0
2010-12-09 12:45:00,108.47,108.58,108.23,108.4,79400.0,108.47,108.58,108.23,108.4,79400.0
2010-12-09 12:50:00,108.36,108.4,108.21,108.39,19100.0,108.36,108.4,108.21,108.39,19100.0
2010-12-09 12:55:00,108.37,108.56,108.37,108.43,40800.0,108.37,108.56,108.37,108.43,40800.0
2010-12-09 13:00:00,108.43,108.48,108.14,108.32,41500.0,108.43,108.48,108.14,108.32,41500.0
2010-12-09 13:05:00,108.31,108.35,108.22,108.26,37800.0,108.31,108.35,108.22,108.26,37800.0
2010-12-09 13:10:00,108.26,108.26,108.1,108.18,27700.0,108.26,108.26,108.1,108.18,27700.0
2010-12-09 13:15:00,108.18,108.19,107.9,107.92,63300.0,108.18,108.19,107.9,107.92,63300.0
2010-12-09 13:20:00,107.92,108.07,107.9,107.94,32300.0,107.92,108.07,107.9,107.94,32300.0
2010-12-09 13:25:00,107.95,108.18,107.95,108.14,41200.0,107.95,108.18,107.95,108.14,41200.0
2010-12-09 13:30:00,108.12,108.22,107.9,107.9,30900.0,108.12,108.22,107.9,107.9,30900.0
2010-12-09 13:35:00,107.9,108.04,107.86,107.95,35200.0,107.9,108.04,107.86,107.95,35200.0
2010-12-09 13:40:00,107.94,108.1,107.88,108.04,42800.0,107.94,108.1,107.88,108.04,42800.0
2010-12-09 13:45:00,108.07,108.15,107.99,108.0,20100.0,108.07,108.15,107.99,108.0,20100.0
2010-12-09 13:50:00,108.03,108.03,107.95,107.96,19100.0,108.03,108.03,107.95,107.96,19100.0
2010-12-09 13:55:00,107.95,108.02,107.93,107.97,12600.0,107.95,108.02,107.93,107.97,12600.0
2010-12-09 14:00:00,107.96,108.01,107.85,107.98,20600.0,107.96,108.01,107.85,107.98,20600.0
2010-12-09 14:05:00,107.99,107.99,107.55,107.57,141100.0,107.99,107.99,107.55,107.57,141100.0
2010-12-09 14:10:00,107.57,107.59,107.28,107.55,131000.0,107.57,107.59,107.28,107.55,131000.0
2010-12-09 14:15:00,107.51,107.54,107.36,107.5,51500.0,107.51,107.54,107.36,107.5,51500.0
2010-12-09 14:20:00,107.54,107.76,107.53,107.64,46600.0,107.54,107.76,107.53,107.64,46600.0
2010-12-09 14:25:00,107.64,107.75,107.52,107.55,41300.0,107.64,107.75,107.52,107.55,41300.0
2010-12-09 14:30:00,107.55,107.69,107.54,107.69,21400.0,107.55,107.69,107.54,107.69,21400.0
2010-12-09 14:35:00,107.69,107.8,107.62,107.69,46400.0,107.69,107.8,107.62,107.69,46400.0
2010-12-09 14:40:00,107.69,107.7,107.56,107.64,22500.0,107.69,107.7,107.56,107.64,22500.0
2010-12-09 14:45:00,107.59,107.68,107.59,107.6,14700.0,107.59,107.68,107.59,107.6,14700.0
2010-12-09 14:50:00,107.58,107.74,107.53,107.66,38200.0,107.58,107.74,107.53,107.66,38200.0
2010-12-09 14:55:00,107.69,107.92,107.69,107.85,41500.0,107.69,107.92,107.69,107.85,41500.0
2010-12-09 15:00:00,107.85,107.87,107.63,107.76,32900.0,107.85,107.87,107.63,107.76,32900.0
2010-12-09 15:05:00,107.77,107.88,107.71,107.81,50000.0,107.77,107.88,107.71,107.81,50000.0
2010-12-09 15:10:00,107.84,107.84,107.72,107.78,24500.0,107.84,107.84,107.72,107.78,24500.0
2010-12-09 15:15:00,107.78,108.11,107.72,108.05,101200.0,107.78,108.11,107.72,108.05,101200.0
2010-12-09 15:20:00,108.03,108.03,107.76,107.81,39400.0,108.03,108.03,107.76,107.81,39400.0
2010-12-09 15:25:00,107.81,107.87,107.57,107.61,57200.0,107.81,107.87,107.57,107.61,57200.0
2010-12-09 15:30:00,107.6,107.7,107.6,107.6,21300.0,107.6,107.7,107.6,107.6,21300.0
2010-12-09 15:35:00,107.62,108.0,107.6,107.9,82400.0,107.62,108.0,107.6,107.9,82400.0
2010-12-09 15:40:00,107.91,108.13,107.83,107.98,87700.0,107.91,108.13,107.83,107.98,87700.0
2010-12-09 15:45:00,107.98,108.16,107.98,108.16,82200.0,107.98,108.16,107.98,108.16,82200.0
2010-12-09 15:50:00,108.16,108.17,107.88,107.89,127500.0,108.16,108.17,107.88,107.89,127500.0
2010-12-09 15:55:00,107.9,108.07,107.83,108.07,161600.0,107.9,108.07,107.83,108.07,161600.0
2010-12-10 09:30:00,107.75,108.12,107.51,107.58,224700.0,107.75,108.12,107.51,107.58,224700.0
2010-12-10 09:35:00,107.66,107.79,107.55,107.75,100700.0,107.66,107.79,107.55,107.75,100700.0
2010-12-10 09:40:00,107.74,107.84,107.34,107.43,170200.0,107.74,107.84,107.34,107.43,170200.0
2010-12-10 09:45:00,107.43,107.53,107.34,107.47,117600.0,107.43,107.53,107.34,107.47,117600.0
2010-12-10 09:50:00,107.47,107.73,107.45,107.64,71800.0,107.47,107.73,107.45,107.64,71800.0
2010-12-10 09:55:00,107.65,107.65,107.42,107.46,73300.0,107.65,107.65,107.42,107.46,73300.0
2010-12-10 10:00:00,107.45,107.47,107.18,107.27,120700.0,107.45,107.47,107.18,107.27,120700.0
2010-12-10 10:05:00,107.27,107.46,107.22,107.36,50600.0,107.27,107.46,107.22,107.36,50600.0
2010-12-10 10:10:00,107.35,107.48,107.25,107.44,55200.0,107.35,107.48,107.25,107.44,55200.0
2010-12-10 10:15:00,107.48,107.8,107.41,107.71,105100.0,107.48,107.8,107.41,107.71,105100.0
2010-12-10 10:20:00,107.73,107.9,107.7,107.81,88200.0,107.73,107.9,107.7,107.81,88200.0
2010-12-10 10:25:00,107.78,107.88,107.7,107.88,46600.0,107.78,107.88,107.7,107.88,46600.0
2010-12-10 10:30:00,107.85,108.44,107.8,108.2,241100.0,107.85,108.44,107.8,108.2,241100.0
2010-12-10 10:35:00,108.2,108.5,108.14,108.4,158200.0,108.2,108.5,108.14,108.4,158200.0
2010-12-10 10:40:00,108.39,108.5,108.19,108.38,94600.0,108.39,108.5,108.19,108.38,94600.0
2010-12-10 10:45:00,108.39,108.42,108.09,108.36,61200.0,108.39,108.42,108.09,108.36,61200.0
2010-12-10 10:50:00,108.32,108.4,108.18,108.36,81600.0,108.32,108.4,108.18,108.36,81600.0
2010-12-10 10:55:00,108.32,108.45,108.26,108.42,73400.0,108.32,108.45,108.26,108.42,73400.0
2010-12-10 11:00:00,108.42,108.57,108.27,108.31,111200.0,108.42,108.57,108.27,108.31,111200.0
2010-12-10 11:05:00,108.34,108.4,108.17,108.23,110400.0,108.34,108.4,108.17,108.23,110400.0
2010-12-10 11:10:00,108.22,108.33,108.22,108.31,25900.0,108.22,108.33,108.22,108.31,25900.0
2010-12-10 11:15:00,108.31,108.33,107.9,107.94,103800.0,108.31,108.33,107.9,107.94,103800.0
2010-12-10 11:20:00,107.97,107.99,107.55,107.65,114100.0,107.97,107.99,107.55,107.65,114100.0
2010-12-10 11:25:00,107.66,107.96,107.65,107.84,61200.0,107.66,107.96,107.65,107.84,61200.0
2010-12-10 11:30:00,107.83,107.94,107.8,107.81,32200.0,107.83,107.94,107.8,107.81,32200.0
2010-12-10 11:35:00,107.84,107.84,107.62,107.67,39000.0,107.84,107.84,107.62,107.67,39000.0
2010-12-10 11:40:00,107.67,107.68,107.52,107.65,45400.0,107.67,107.68,107.52,107.65,45400.0
2010-12-10 11:45:00,107.67,107.85,107.61,107.82,48200.0,107.67,107.85,107.61,107.82,48200.0
2010-12-10 11:50:00,107.82,107.85,107.7,107.83,26000.0,107.82,107.85,107.7,107.83,26000.0
2010-12-10 11:55:00,107.84,108.11,107.83,108.0,92600.0,107.84,108.11,107.83,108.0,92600.0
2010-12-10 12:00:00,108.02,108.02,107.8,107.81,21900.0,108.02,108.02,107.8,107.81,21900.0
2010-12-10 12:05:00,107.8,107.84,107.74,107.84,62600.0,107.8,107.84,107.74,107.84,62600.0
2010-12-10 12:10:00,107.83,107.86,107.77,107.82,66300.0,107.83,107.86,107.77,107.82,66300.0
2010-12-10 12:15:00,107.82,107.88,107.79,107.83,12600.0,107.82,107.88,107.79,107.83,12600.0
2010-12-10 12:20:00,107.87,107.88,107.79,107.82,13700.0,107.87,107.88,107.79,107.82,13700.0
2010-12-10 12:25:00,107.82,107.97,107.8,107.97,17000.0,107.82,107.97,107.8,107.97,17000.0
2010-12-10 12:30:00,107.99,108.05,107.95,107.95,30400.0,107.99,108.05,107.95,107.95,30400.0
2010-12-10 12:35:00,107.96,108.04,107.96,108.0,16900.0,107.96,108.04,107.96,108.0,16900.0
2010-12-10 12:40:00,108.0,108.05,107.9,107.92,28800.0,108.0,108.05,107.9,107.92,28800.0
2010-12-10 12:45:00,107.9,108.01,107.81,107.97,29400.0,107.9,108.01,107.81,107.97,29400.0
2010-12-10 12:50:00,107.96,108.01,107.9,107.96,26000.0,107.96,108.01,107.9,107.96,26000.0
2010-12-10 12:55:00,107.95,108.03,107.9,108.0,26600.0,107.95,108.03,107.9,108.0,26600.0
2010-12-10 13:00:00,108.01,108.02,107.96,108.0,24400.0,108.01,108.02,107.96,108.0,24400.0
2010-12-10 13:05:00,107.98,108.01,107.96,108.0,17300.0,107.98,108.01,107.96,108.0,17300.0
2010-12-10 13:10:00,108.0,108.0,107.83,107.87,39900.0,108.0,108.0,107.83,107.87,39900.0
2010-12-10 13:15:00,107.87,107.96,107.87,107.95,19200.0,107.87,107.96,107.87,107.95,19200.0
2010-12-10 13:20:00,107.96,108.02,107.94,107.99,52700.0,107.96,108.02,107.94,107.99,52700.0
2010-12-10 13:25:00,107.99,108.02,107.96,108.0,66600.0,107.99,108.02,107.96,108.0,66600.0
2010-12-10 13:30:00,107.99,108.01,107.97,108.0,63300.0,107.99,108.01,107.97,108.0,63300.0
2010-12-10 13:35:00,108.0,108.0,107.97,108.0,44500.0,108.0,108.0,107.97,108.0,44500.0
2010-12-10 13:40:00,108.0,108.0,107.98,108.0,15300.0,108.0,108.0,107.98,108.0,15300.0
2010-12-10 13:45:00,108.0,108.45,107.98,108.45,129900.0,108.0,108.45,107.98,108.45,129900.0
2010-12-10 13:50:00,108.45,108.5,108.32,108.39,171100.0,108.45,108.5,108.32,108.39,171100.0
2010-12-10 13:55:00,108.4,108.48,108.35,108.48,31800.0,108.4,108.48,108.35,108.48,31800.0
2010-12-10 14:00:00,108.47,108.47,108.29,108.33,37800.0,108.47,108.47,108.29,108.33,37800.0
2010-12-10 14:05:00,108.36,108.4,108.22,108.38,44900.0,108.36,108.4,108.22,108.38,44900.0
2010-12-10 14:10:00,108.37,108.39,108.26,108.26,10400.0,108.37,108.39,108.26,108.26,10400.0
2010-12-10 14:15:00,108.26,108.28,108.23,108.24,13300.0,108.26,108.28,108.23,108.24,13300.0
2010-12-10 14:20:00,108.23,108.32,108.22,108.24,43300.0,108.23,108.32,108.22,108.24,43300.0
2010-12-10 14:25:00,108.23,108.28,108.14,108.14,22300.0,108.23,108.28,108.14,108.14,22300.0
2010-12-10 14:30:00,108.14,108.31,108.07,108.31,27600.0,108.14,108.31,108.07,108.31,27600.0
2010-12-10 14:35:00,108.31,108.4,108.29,108.36,26100.0,108.31,108.4,108.29,108.36,26100.0
2010-12-10 14:40:00,108.38,108.38,108.26,108.28,37400.0,108.38,108.38,108.26,108.28,37400.0
2010-12-10 14:45:00,108.3,108.33,108.2,108.22,25800.0,108.3,108.33,108.2,108.22,25800.0
2010-12-10 14:50:00,108.22,108.25,108.17,108.2,24300.0,108.22,108.25,108.17,108.2,24300.0
2010-12-10 14:55:00,108.23,108.26,108.19,108.22,22100.0,108.23,108.26,108.19,108.22,22100.0
2010-12-10 15:00:00,108.21,108.25,108.21,108.23,19000.0,108.21,108.25,108.21,108.23,19000.0
2010-12-10 15:05:00,108.24,108.25,108.01,108.09,243200.0,108.24,108.25,108.01,108.09,243200.0
2010-12-10 15:10:00,108.06,108.1,107.84,107.84,148300.0,108.06,108.1,107.84,107.84,148300.0
2010-12-10 15:15:00,107.84,107.92,107.7,107.86,56100.0,107.84,107.92,107.7,107.86,56100.0
2010-12-10 15:20:00,107.88,107.97,107.87,107.91,60300.0,107.88,107.97,107.87,107.91,60300.0
2010-12-10 15:25:00,107.91,107.93,107.85,107.87,60500.0,107.91,107.93,107.85,107.87,60500.0
2010-12-10 15:30:00,107.87,108.03,107.86,107.95,113300.0,107.87,108.03,107.86,107.95,113300.0
2010-12-10 15:35:00,107.94,107.94,107.8,107.9,85900.0,107.94,107.94,107.8,107.9,85900.0
2010-12-10 15:40:00,107.9,107.9,107.81,107.83,120100.0,107.9,107.9,107.81,107.83,120100.0
2010-12-10 15:45:00,107.85,107.87,107.66,107.74,130900.0,107.85,107.87,107.66,107.74,130900.0
2010-12-10 15:50:00,107.75,107.8,107.61,107.71,196900.0,107.75,107.8,107.61,107.71,196900.0
2010-12-10 15:55:00,107.74,107.94,107.73,107.82,170900.0,107.74,107.94,107.73,107.82,170900.0
2010-12-13 09:30:00,108.25,109.12,108.03,109.02,357100.0,108.25,109.12,108.03,109.02,357100.0
2010-12-13 09:35:00,109.1,109.44,108.67,108.77,386000.0,109.1,109.44,108.67,108.77,386000.0
2010-12-13 09:40:00,108.75,109.47,108.71,109.43,381800.0,108.75,109.47,108.71,109.43,381800.0
2010-12-13 09:45:00,109.36,109.47,109.22,109.26,196800.0,109.36,109.47,109.22,109.26,196800.0
2010-12-13 09:50:00,109.25,109.33,108.82,108.82,177200.0,109.25,109.33,108.82,108.82,177200.0
2010-12-13 09:55:00,108.82,108.85,108.55,108.64,161900.0,108.82,108.85,108.55,108.64,161900.0
2010-12-13 10:00:00,108.64,109.15,108.61,108.94,98100.0,108.64,109.15,108.61,108.94,98100.0
2010-12-13 10:05:00,108.96,108.96,108.78,108.95,54900.0,108.96,108.96,108.78,108.95,54900.0
2010-12-13 10:10:00,108.95,109.19,108.92,109.09,94000.0,108.95,109.19,108.92,109.09,94000.0
2010-12-13 10:15:00,109.1,109.25,109.09,109.19,74300.0,109.1,109.25,109.09,109.19,74300.0
2010-12-13 10:20:00,109.19,109.39,109.17,109.34,118700.0,109.19,109.39,109.17,109.34,118700.0
2010-12-13 10:25:00,109.31,109.52,109.18,109.26,103100.0,109.31,109.52,109.18,109.26,103100.0
2010-12-13 10:30:00,109.26,109.96,109.25,109.8,369600.0,109.26,109.96,109.25,109.8,369600.0
2010-12-13 10:35:00,109.79,110.0,109.71,109.88,307000.0,109.79,110.0,109.71,109.88,307000.0
2010-12-13 10:40:00,109.9,109.96,109.54,109.59,156500.0,109.9,109.96,109.54,109.59,156500.0
2010-12-13 10:45:00,109.59,109.9,109.53,109.75,86500.0,109.59,109.9,109.53,109.75,86500.0
2010-12-13 10:50:00,109.78,110.2,109.78,110.03,219800.0,109.78,110.2,109.78,110.03,219800.0
2010-12-13 10:55:00,110.01,110.15,109.93,110.11,102900.0,110.01,110.15,109.93,110.11,102900.0
2010-12-13 11:00:00,110.09,110.14,109.9,109.99,62800.0,110.09,110.14,109.9,109.99,62800.0
2010-12-13 11:05:00,110.03,110.1,109.85,110.08,88500.0,110.03,110.1,109.85,110.08,88500.0
2010-12-13 11:10:00,110.1,110.27,110.0,110.2,115400.0,110.1,110.27,110.0,110.2,115400.0
2010-12-13 11:15:00,110.21,110.38,110.17,110.19,105300.0,110.21,110.38,110.17,110.19,105300.0
2010-12-13 11:20:00,110.19,110.34,110.08,110.2,113300.0,110.19,110.34,110.08,110.2,113300.0
2010-12-13 11:25:00,110.21,110.22,109.8,109.81,120200.0,110.21,110.22,109.8,109.81,120200.0
2010-12-13 11:30:00,109.82,109.99,109.79,109.91,58600.0,109.82,109.99,109.79,109.91,58600.0
2010-12-13 11:35:00,109.92,109.95,109.74,109.76,54800.0,109.92,109.95,109.74,109.76,54800.0
2010-12-13 11:40:00,109.76,109.87,109.73,109.87,20200.0,109.76,109.87,109.73,109.87,20200.0
2010-12-13 11:45:00,109.85,109.9,109.8,109.8,16500.0,109.85,109.9,109.8,109.8,16500.0
2010-12-13 11:50:00,109.82,109.86,109.68,109.68,47500.0,109.82,109.86,109.68,109.68,47500.0
2010-12-13 11:55:00,109.67,109.67,109.22,109.32,134200.0,109.67,109.67,109.22,109.32,134200.0
2010-12-13 12:00:00,109.35,109.35,108.75,108.9,185200.0,109.35,109.35,108.75,108.9,185200.0
2010-12-13 12:05:00,108.9,109.11,108.83,108.87,102900.0,108.9,109.11,108.83,108.87,102900.0
2010-12-13 12:10:00,108.86,109.25,108.86,109.22,85900.0,108.86,109.25,108.86,109.22,85900.0
2010-12-13 12:15:00,109.22,109.3,109.13,109.23,59900.0,109.22,109.3,109.13,109.23,59900.0
2010-12-13 12:20:00,109.23,109.25,109.02,109.07,32600.0,109.23,109.25,109.02,109.07,32600.0
2010-12-13 12:25:00,109.07,109.17,109.02,109.08,40200.0,109.07,109.17,109.02,109.08,40200.0
2010-12-13 12:30:00,109.05,109.15,109.01,109.07,29500.0,109.05,109.15,109.01,109.07,29500.0
2010-12-13 12:35:00,109.04,109.21,109.04,109.11,33200.0,109.04,109.21,109.04,109.11,33200.0
2010-12-13 12:40:00,109.12,109.15,109.08,109.1,20400.0,109.12,109.15,109.08,109.1,20400.0
2010-12-13 12:45:00,109.09,109.09,108.95,108.99,36700.0,109.09,109.09,108.95,108.99,36700.0
2010-12-13 12:50:00,108.98,109.01,108.9,108.93,26600.0,108.98,109.01,108.9,108.93,26600.0
2010-12-13 12:55:00,108.94,109.08,108.9,109.04,35400.0,108.94,109.08,108.9,109.04,35400.0
2010-12-13 13:00:00,109.05,109.05,108.96,108.99,31500.0,109.05,109.05,108.96,108.99,31500.0
2010-12-13 13:05:00,109.02,109.05,108.95,109.0,30100.0,109.02,109.05,108.95,109.0,30100.0
2010-12-13 13:10:00,109.0,109.01,108.85,108.9,48300.0,109.0,109.01,108.85,108.9,48300.0
2010-12-13 13:15:00,108.9,109.24,108.89,109.22,44900.0,108.9,109.24,108.89,109.22,44900.0
2010-12-13 13:20:00,109.22,109.25,109.13,109.15,46900.0,109.22,109.25,109.13,109.15,46900.0
2010-12-13 13:25:00,109.17,109.19,109.13,109.15,15000.0,109.17,109.19,109.13,109.15,15000.0
2010-12-13 13:30:00,109.14,109.38,109.14,109.32,97800.0,109.14,109.38,109.14,109.32,97800.0
2010-12-13 13:35:00,109.3,109.4,109.25,109.39,94200.0,109.3,109.4,109.25,109.39,94200.0
2010-12-13 13:40:00,109.39,109.42,109.3,109.34,48700.0,109.39,109.42,109.3,109.34,48700.0
2010-12-13 13:45:00,109.34,109.35,109.2,109.25,58000.0,109.34,109.35,109.2,109.25,58000.0
2010-12-13 13:50:00,109.24,109.42,109.22,109.35,67000.0,109.24,109.42,109.22,109.35,67000.0
2010-12-13 13:55:00,109.35,109.55,109.35,109.52,48800.0,109.35,109.55,109.35,109.52,48800.0
2010-12-13 14:00:00,109.51,109.65,109.5,109.54,56900.0,109.51,109.65,109.5,109.54,56900.0
2010-12-13 14:05:00,109.53,109.56,109.51,109.55,23400.0,109.53,109.56,109.51,109.55,23400.0
2010-12-13 14:10:00,109.56,109.59,109.39,109.45,52900.0,109.56,109.59,109.39,109.45,52900.0
2010-12-13 14:15:00,109.48,109.65,109.48,109.58,51900.0,109.48,109.65,109.48,109.58,51900.0
2010-12-13 14:20:00,109.59,109.69,109.56,109.68,37100.0,109.59,109.69,109.56,109.68,37100.0
2010-12-13 14:25:00,109.68,109.75,109.58,109.6,35900.0,109.68,109.75,109.58,109.6,35900.0
2010-12-13 14:30:00,109.6,109.65,109.52,109.63,25100.0,109.6,109.65,109.52,109.63,25100.0
2010-12-13 14:35:00,109.6,109.75,109.58,109.7,42100.0,109.6,109.75,109.58,109.7,42100.0
2010-12-13 14:40:00,109.7,109.75,109.69,109.7,30000.0,109.7,109.75,109.69,109.7,30000.0
2010-12-13 14:45:00,109.73,109.9,109.7,109.79,39700.0,109.73,109.9,109.7,109.79,39700.0
2010-12-13 14:50:00,109.79,109.82,109.69,109.71,24800.0,109.79,109.82,109.69,109.71,24800.0
2010-12-13 14:55:00,109.71,109.72,109.24,109.27,97200.0,109.71,109.72,109.24,109.27,97200.0
2010-12-13 15:00:00,109.28,109.32,109.15,109.27,57300.0,109.28,109.32,109.15,109.27,57300.0
2010-12-13 15:05:00,109.29,109.37,108.93,108.98,105600.0,109.29,109.37,108.93,108.98,105600.0
2010-12-13 15:10:00,108.99,109.12,108.91,109.04,72100.0,108.99,109.12,108.91,109.04,72100.0
2010-12-13 15:15:00,109.05,109.07,108.92,108.98,58900.0,109.05,109.07,108.92,108.98,58900.0
2010-12-13 15:20:00,108.97,109.04,108.76,108.81,113800.0,108.97,109.04,108.76,108.81,113800.0
2010-12-13 15:25:00,108.79,108.94,108.75,108.87,74800.0,108.79,108.94,108.75,108.87,74800.0
2010-12-13 15:30:00,108.82,108.99,108.66,108.69,58500.0,108.82,108.99,108.66,108.69,58500.0
2010-12-13 15:35:00,108.7,108.71,108.5,108.59,148000.0,108.7,108.71,108.5,108.59,148000.0
2010-12-13 15:40:00,108.57,108.61,108.3,108.31,95800.0,108.57,108.61,108.3,108.31,95800.0
2010-12-13 15:45:00,108.31,108.41,108.29,108.35,186500.0,108.31,108.41,108.29,108.35,186500.0
2010-12-13 15:50:00,108.35,108.44,108.32,108.4,141900.0,108.35,108.44,108.32,108.4,141900.0
2010-12-13 15:55:00,108.4,108.45,108.2,108.29,165700.0,108.4,108.45,108.2,108.29,165700.0
2010-12-14 09:30:00,108.6,108.74,107.75,108.06,234200.0,108.6,108.74,107.75,108.06,234200.0
2010-12-14 09:35:00,108.1,108.12,107.3,107.44,286600.0,108.1,108.12,107.3,107.44,286600.0
2010-12-14 09:40:00,107.43,107.67,106.89,107.04,288500.0,107.43,107.67,106.89,107.04,288500.0
2010-12-14 09:45:00,107.07,107.23,106.8,107.18,190500.0,107.07,107.23,106.8,107.18,190500.0
2010-12-14 09:50:00,107.18,107.25,107.0,107.09,106400.0,107.18,107.25,107.0,107.09,106400.0
2010-12-14 09:55:00,107.05,107.5,106.9,107.39,147000.0,107.05,107.5,106.9,107.39,147000.0
2010-12-14 10:00:00,107.33,107.5,106.9,106.93,191800.0,107.33,107.5,106.9,106.93,191800.0
2010-12-14 10:05:00,106.92,107.22,106.73,107.08,225100.0,106.92,107.22,106.73,107.08,225100.0
2010-12-14 10:10:00,107.07,107.12,106.9,107.08,76100.0,107.07,107.12,106.9,107.08,76100.0
2010-12-14 10:15:00,107.1,107.11,106.96,107.0,82600.0,107.1,107.11,106.96,107.0,82600.0
2010-12-14 10:20:00,107.0,107.09,106.95,107.03,62800.0,107.0,107.09,106.95,107.03,62800.0
2010-12-14 10:25:00,107.02,107.09,106.9,106.91,104600.0,107.02,107.09,106.9,106.91,104600.0
2010-12-14 10:30:00,106.91,106.99,106.5,106.56,222900.0,106.91,106.99,106.5,106.56,222900.0
2010-12-14 10:35:00,106.57,106.79,106.42,106.7,207800.0,106.57,106.79,106.42,106.7,207800.0
2010-12-14 10:40:00,106.7,106.72,106.57,106.66,51000.0,106.7,106.72,106.57,106.66,51000.0
2010-12-14 10:45:00,106.69,106.76,106.55,106.7,86100.0,106.69,106.76,106.55,106.7,86100.0
2010-12-14 10:50:00,106.68,106.79,106.48,106.5,136100.0,106.68,106.79,106.48,106.5,136100.0
2010-12-14 10:55:00,106.5,106.66,106.46,106.63,76700.0,106.5,106.66,106.46,106.63,76700.0
2010-12-14 11:00:00,106.62,106.64,106.0,106.13,239000.0,106.62,106.64,106.0,106.13,239000.0
2010-12-14 11:05:00,106.15,106.5,106.06,106.5,149700.0,106.15,106.5,106.06,106.5,149700.0
2010-12-14 11:10:00,106.5,106.73,106.4,106.68,123700.0,106.5,106.73,106.4,106.68,123700.0
2010-12-14 11:15:00,106.68,106.98,106.68,106.77,111900.0,106.68,106.98,106.68,106.77,111900.0
2010-12-14 11:20:00,106.78,106.87,106.76,106.85,37800.0,106.78,106.87,106.76,106.85,37800.0
2010-12-14 11:25:00,106.84,107.2,106.83,107.14,90700.0,106.84,107.2,106.83,107.14,90700.0
2010-12-14 11:30:00,107.14,107.33,107.12,107.27,108700.0,107.14,107.33,107.12,107.27,108700.0
2010-12-14 11:35:00,107.26,107.32,107.13,107.19,61000.0,107.26,107.32,107.13,107.19,61000.0
2010-12-14 11:40:00,107.16,107.2,107.11,107.12,28900.0,107.16,107.2,107.11,107.12,28900.0
2010-12-14 11:45:00,107.11,107.12,107.03,107.12,31300.0,107.11,107.12,107.03,107.12,31300.0
2010-12-14 11:50:00,107.12,107.14,106.88,106.99,58700.0,107.12,107.14,106.88,106.99,58700.0
2010-12-14 11:55:00,107.01,107.02,106.74,106.78,50300.0,107.01,107.02,106.74,106.78,50300.0
2010-12-14 12:00:00,106.81,107.04,106.79,107.04,21100.0,106.81,107.04,106.79,107.04,21100.0
2010-12-14 12:05:00,107.03,107.08,106.97,106.97,25200.0,107.03,107.08,106.97,106.97,25200.0
2010-12-14 12:10:00,106.99,107.01,106.91,106.92,18200.0,106.99,107.01,106.91,106.92,18200.0
2010-12-14 12:15:00,106.9,106.96,106.83,106.85,40600.0,106.9,106.96,106.83,106.85,40600.0
2010-12-14 12:20:00,106.83,106.89,106.8,106.89,18100.0,106.83,106.89,106.8,106.89,18100.0
2010-12-14 12:25:00,106.89,106.95,106.88,106.93,21600.0,106.89,106.95,106.88,106.93,21600.0
2010-12-14 12:30:00,106.95,106.98,106.83,106.88,15000.0,106.95,106.98,106.83,106.88,15000.0
2010-12-14 12:35:00,106.86,106.91,106.8,106.8,25500.0,106.86,106.91,106.8,106.8,25500.0
2010-12-14 12:40:00,106.81,106.84,106.6,106.66,70100.0,106.81,106.84,106.6,106.66,70100.0
2010-12-14 12:45:00,106.7,106.84,106.65,106.65,31000.0,106.7,106.84,106.65,106.65,31000.0
2010-12-14 12:50:00,106.65,106.7,106.58,106.64,32700.0,106.65,106.7,106.58,106.64,32700.0
2010-12-14 12:55:00,106.68,106.68,106.5,106.5,56600.0,106.68,106.68,106.5,106.5,56600.0
2010-12-14 13:00:00,106.5,106.55,106.43,106.49,63500.0,106.5,106.55,106.43,106.49,63500.0
2010-12-14 13:05:00,106.49,106.74,106.49,106.6,36400.0,106.49,106.74,106.49,106.6,36400.0
2010-12-14 13:10:00,106.62,106.72,106.58,106.67,66200.0,106.62,106.72,106.58,106.67,66200.0
2010-12-14 13:15:00,106.67,106.71,106.64,106.65,14800.0,106.67,106.71,106.64,106.65,14800.0
2010-12-14 13:20:00,106.65,106.68,106.55,106.65,23100.0,106.65,106.68,106.55,106.65,23100.0
2010-12-14 13:25:00,106.64,106.67,106.57,106.61,17500.0,106.64,106.67,106.57,106.61,17500.0
2010-12-14 13:30:00,106.57,106.61,106.5,106.57,22200.0,106.57,106.61,106.5,106.57,22200.0
2010-12-14 13:35:00,106.58,106.62,106.56,106.59,19200.0,106.58,106.62,106.56,106.59,19200.0
2010-12-14 13:40:00,106.58,106.99,106.58,106.99,79200.0,106.58,106.99,106.58,106.99,79200.0
2010-12-14 13:45:00,107.0,107.2,107.0,107.06,72900.0,107.0,107.2,107.0,107.06,72900.0
2010-12-14 13:50:00,107.1,107.13,107.01,107.08,32500.0,107.1,107.13,107.01,107.08,32500.0
2010-12-14 13:55:00,107.07,107.1,107.0,107.09,19600.0,107.07,107.1,107.0,107.09,19600.0
2010-12-14 14:00:00,107.08,107.2,107.05,107.15,37400.0,107.08,107.2,107.05,107.15,37400.0
2010-12-14 14:05:00,107.14,107.14,107.0,107.07,40600.0,107.14,107.14,107.0,107.07,40600.0
2010-12-14 14:10:00,107.05,107.1,107.04,107.06,15000.0,107.05,107.1,107.04,107.06,15000.0
2010-12-14 14:15:00,107.06,107.1,107.0,107.04,58900.0,107.06,107.1,107.0,107.04,58900.0
2010-12-14 14:20:00,107.03,107.21,106.94,107.0,112100.0,107.03,107.21,106.94,107.0,112100.0
2010-12-14 14:25:00,107.01,107.11,106.85,107.09,76300.0,107.01,107.11,106.85,107.09,76300.0
2010-12-14 14:30:00,107.09,107.39,107.08,107.16,99800.0,107.09,107.39,107.08,107.16,99800.0
2010-12-14 14:35:00,107.18,107.33,106.96,107.01,52900.0,107.18,107.33,106.96,107.01,52900.0
2010-12-14 14:40:00,106.99,107.09,106.77,106.77,65500.0,106.99,107.09,106.77,106.77,65500.0
2010-12-14 14:45:00,106.76,106.91,106.65,106.7,90900.0,106.76,106.91,106.65,106.7,90900.0
2010-12-14 14:50:00,106.7,106.94,106.7,106.77,54700.0,106.7,106.94,106.7,106.77,54700.0
2010-12-14 14:55:00,106.78,106.81,106.66,106.69,52500.0,106.78,106.81,106.66,106.69,52500.0
2010-12-14 15:00:00,106.69,106.82,106.67,106.8,27400.0,106.69,106.82,106.67,106.8,27400.0
2010-12-14 15:05:00,106.82,107.0,106.8,107.0,56900.0,106.82,107.0,106.8,107.0,56900.0
2010-12-14 15:10:00,107.02,107.06,106.86,106.87,61100.0,107.02,107.06,106.86,106.87,61100.0
2010-12-14 15:15:00,106.88,106.96,106.69,106.69,50600.0,106.88,106.96,106.69,106.69,50600.0
2010-12-14 15:20:00,106.68,106.71,106.53,106.63,120700.0,106.68,106.71,106.53,106.63,120700.0
2010-12-14 15:25:00,106.64,106.64,106.45,106.54,114200.0,106.64,106.64,106.45,106.54,114200.0
2010-12-14 15:30:00,106.51,106.69,106.38,106.42,110400.0,106.51,106.69,106.38,106.42,110400.0
2010-12-14 15:35:00,106.39,106.42,106.23,106.35,199400.0,106.39,106.42,106.23,106.35,199400.0
2010-12-14 15:40:00,106.3,106.62,106.28,106.42,198600.0,106.3,106.62,106.28,106.42,198600.0
2010-12-14 15:45:00,106.45,106.66,106.29,106.36,134700.0,106.45,106.66,106.29,106.36,134700.0
2010-12-14 15:50:00,106.37,106.57,106.33,106.53,175700.0,106.37,106.57,106.33,106.53,175700.0
2010-12-14 15:55:00,106.52,106.69,106.47,106.69,170000.0,106.52,106.69,106.47,106.69,170000.0
2010-12-15 09:30:00,106.03,106.3,105.16,105.68,439000.0,106.03,106.3,105.16,105.68,439000.0
2010-12-15 09:35:00,105.58,105.71,104.77,105.31,495900.0,105.58,105.71,104.77,105.31,495900.0
2010-12-15 09:40:00,105.26,105.41,104.78,104.88,288900.0,105.26,105.41,104.78,104.88,288900.0
2010-12-15 09:45:00,104.89,105.04,104.55,104.95,352900.0,104.89,105.04,104.55,104.95,352900.0
2010-12-15 09:50:00,104.95,105.27,104.81,104.86,200000.0,104.95,105.27,104.81,104.86,200000.0
2010-12-15 09:55:00,104.82,105.37,104.75,105.37,220800.0,104.82,105.37,104.75,105.37,220800.0
2010-12-15 10:00:00,105.39,105.93,105.29,105.77,244300.0,105.39,105.93,105.29,105.77,244300.0
2010-12-15 10:05:00,105.75,106.54,105.43,105.93,256500.0,105.75,106.54,105.43,105.93,256500.0
2010-12-15 10:10:00,105.93,106.25,105.87,106.07,115200.0,105.93,106.25,105.87,106.07,115200.0
2010-12-15 10:15:00,106.06,106.46,105.43,106.33,134900.0,106.06,106.46,105.43,106.33,134900.0
2010-12-15 10:20:00,106.33,106.39,105.43,106.09,101300.0,106.33,106.39,105.43,106.09,101300.0
2010-12-15 10:25:00,106.09,106.23,106.05,106.13,80900.0,106.09,106.23,106.05,106.13,80900.0
2010-12-15 10:30:00,106.15,106.37,106.02,106.35,123100.0,106.15,106.37,106.02,106.35,123100.0
2010-12-15 10:35:00,106.33,106.9,106.28,106.73,206100.0,106.33,106.9,106.28,106.73,206100.0
2010-12-15 10:40:00,106.73,106.84,106.7,106.81,101300.0,106.73,106.84,106.7,106.81,101300.0
2010-12-15 10:45:00,106.81,106.9,106.65,106.66,117100.0,106.81,106.9,106.65,106.66,117100.0
2010-12-15 10:50:00,106.65,106.65,106.25,106.45,101600.0,106.65,106.65,106.25,106.45,101600.0
2010-12-15 10:55:00,106.46,106.87,106.42,106.87,131900.0,106.46,106.87,106.42,106.87,131900.0
2010-12-15 11:00:00,106.87,107.29,106.86,107.29,246900.0,106.87,107.29,106.86,107.29,246900.0
2010-12-15 11:05:00,107.25,107.44,106.62,106.81,225700.0,107.25,107.44,106.62,106.81,225700.0
2010-12-15 11:10:00,106.81,106.85,106.25,106.35,215800.0,106.81,106.85,106.25,106.35,215800.0
2010-12-15 11:15:00,106.36,106.38,105.7,105.96,240000.0,106.36,106.38,105.7,105.96,240000.0
2010-12-15 11:20:00,105.94,105.96,105.35,105.51,298400.0,105.94,105.96,105.35,105.51,298400.0
2010-12-15 11:25:00,105.48,105.83,105.48,105.77,116000.0,105.48,105.83,105.48,105.77,116000.0
2010-12-15 11:30:00,105.78,105.8,105.37,105.58,161400.0,105.78,105.8,105.37,105.58,161400.0
2010-12-15 11:35:00,105.58,105.64,105.25,105.64,106700.0,105.58,105.64,105.25,105.64,106700.0
2010-12-15 11:40:00,105.63,105.63,105.34,105.39,48300.0,105.63,105.63,105.34,105.39,48300.0
2010-12-15 11:45:00,105.43,105.51,105.16,105.49,102500.0,105.43,105.51,105.16,105.49,102500.0
2010-12-15 11:50:00,105.46,105.82,105.31,105.65,114400.0,105.46,105.82,105.31,105.65,114400.0
2010-12-15 11:55:00,105.67,105.73,105.55,105.55,69500.0,105.67,105.73,105.55,105.55,69500.0
2010-12-15 12:00:00,105.54,105.66,105.4,105.48,68400.0,105.54,105.66,105.4,105.48,68400.0
2010-12-15 12:05:00,105.49,105.57,105.44,105.52,34100.0,105.49,105.57,105.44,105.52,34100.0
2010-12-15 12:10:00,105.51,105.6,105.27,105.33,54100.0,105.51,105.6,105.27,105.33,54100.0
2010-12-15 12:15:00,105.33,105.49,105.33,105.34,28900.0,105.33,105.49,105.33,105.34,28900.0
2010-12-15 12:20:00,105.38,105.38,105.06,105.23,92700.0,105.38,105.38,105.06,105.23,92700.0
2010-12-15 12:25:00,105.21,105.35,105.19,105.24,39900.0,105.21,105.35,105.19,105.24,39900.0
2010-12-15 12:30:00,105.2,105.24,105.04,105.04,45200.0,105.2,105.24,105.04,105.04,45200.0
2010-12-15 12:35:00,105.03,105.12,105.0,105.12,67800.0,105.03,105.12,105.0,105.12,67800.0
2010-12-15 12:40:00,105.1,105.25,105.04,105.05,54100.0,105.1,105.25,105.04,105.05,54100.0
2010-12-15 12:45:00,105.05,105.06,104.84,104.88,283600.0,105.05,105.06,104.84,104.88,283600.0
2010-12-15 12:50:00,104.88,105.21,104.6,104.64,177400.0,104.88,105.21,104.6,104.64,177400.0
2010-12-15 12:55:00,104.64,104.9,104.6,104.71,122700.0,104.64,104.9,104.6,104.71,122700.0
2010-12-15 13:00:00,104.71,104.73,104.07,104.13,357500.0,104.71,104.73,104.07,104.13,357500.0
2010-12-15 13:05:00,104.1,104.13,103.67,103.9,396700.0,104.1,104.13,103.67,103.9,396700.0
2010-12-15 13:10:00,103.91,104.03,103.82,103.9,231100.0,103.91,104.03,103.82,103.9,231100.0
2010-12-15 13:15:00,103.89,104.05,103.87,103.98,181300.0,103.89,104.05,103.87,103.98,181300.0
2010-12-15 13:20:00,103.96,103.98,103.67,103.83,94900.0,103.96,103.98,103.67,103.83,94900.0
2010-12-15 13:25:00,103.84,103.86,103.68,103.73,102400.0,103.84,103.86,103.68,103.73,102400.0
2010-12-15 13:30:00,103.7,103.7,103.25,103.4,277700.0,103.7,103.7,103.25,103.4,277700.0
2010-12-15 13:35:00,103.4,103.42,101.3,101.92,1048100.0,103.4,103.42,101.3,101.92,1048100.0
2010-12-15 13:40:00,101.93,102.21,101.4,101.58,596700.0,101.93,102.21,101.4,101.58,596700.0
2010-12-15 13:45:00,101.58,102.47,101.39,102.44,465400.0,101.58,102.47,101.39,102.44,465400.0
2010-12-15 13:50:00,102.44,102.88,102.3,102.44,340400.0,102.44,102.88,102.3,102.44,340400.0
2010-12-15 13:55:00,102.42,103.32,102.4,103.26,395200.0,102.42,103.32,102.4,103.26,395200.0
2010-12-15 14:00:00,103.3,103.66,103.02,103.4,322700.0,103.3,103.66,103.02,103.4,322700.0
2010-12-15 14:05:00,103.36,103.4,103.0,103.11,184200.0,103.36,103.4,103.0,103.11,184200.0
2010-12-15 14:10:00,103.13,103.13,102.75,102.9,178400.0,103.13,103.13,102.75,102.9,178400.0
2010-12-15 14:15:00,102.93,103.24,102.83,103.12,148600.0,102.93,103.24,102.83,103.12,148600.0
2010-12-15 14:20:00,103.16,103.37,103.01,103.01,141300.0,103.16,103.37,103.01,103.01,141300.0
2010-12-15 14:25:00,103.02,103.02,102.59,102.7,197200.0,103.02,103.02,102.59,102.7,197200.0
2010-12-15 14:30:00,102.7,102.7,101.95,102.19,359100.0,102.7,102.7,101.95,102.19,359100.0
2010-12-15 14:35:00,102.19,102.3,101.78,101.91,251800.0,102.19,102.3,101.78,101.91,251800.0
2010-12-15 14:40:00,101.88,102.25,101.86,101.9,224700.0,101.88,102.25,101.86,101.9,224700.0
2010-12-15 14:45:00,101.91,102.15,101.62,101.67,297100.0,101.91,102.15,101.62,101.67,297100.0
2010-12-15 14:50:00,101.71,101.86,101.41,101.44,304100.0,101.71,101.86,101.41,101.44,304100.0
2010-12-15 14:55:00,101.45,101.46,100.82,100.94,614800.0,101.45,101.46,100.82,100.94,614800.0
2010-12-15 15:00:00,100.92,101.31,100.63,100.64,380300.0,100.92,101.31,100.63,100.64,380300.0
2010-12-15 15:05:00,100.63,101.12,100.51,100.59,436400.0,100.63,101.12,100.51,100.59,436400.0
2010-12-15 15:10:00,100.59,100.8,100.22,100.38,490600.0,100.59,100.8,100.22,100.38,490600.0
2010-12-15 15:15:00,100.39,101.14,100.24,100.93,498300.0,100.39,101.14,100.24,100.93,498300.0
2010-12-15 15:20:00,100.99,101.38,100.68,101.23,317700.0,100.99,101.38,100.68,101.23,317700.0
2010-12-15 15:25:00,101.25,101.38,100.64,100.67,293000.0,101.25,101.38,100.64,100.67,293000.0
2010-12-15 15:30:00,100.66,100.72,100.16,100.5,528900.0,100.66,100.72,100.16,100.5,528900.0
2010-12-15 15:35:00,100.5,100.69,100.14,100.56,499700.0,100.5,100.69,100.14,100.56,499700.0
2010-12-15 15:40:00,100.6,101.02,100.48,100.73,424100.0,100.6,101.02,100.48,100.73,424100.0
2010-12-15 15:45:00,100.76,100.82,100.39,100.53,324300.0,100.76,100.82,100.39,100.53,324300.0
2010-12-15 15:50:00,100.56,100.6,100.25,100.35,475600.0,100.56,100.6,100.25,100.35,475600.0
2010-12-15 15:55:00,100.37,100.59,99.82,100.2,1256900.0,100.37,100.59,99.82,100.2,1256900.0
2010-12-16 09:30:00,99.8,99.89,98.55,98.9,1177600.0,99.8,99.89,98.55,98.9,1177600.0
2010-12-16 09:35:00,98.92,98.98,97.35,98.0,1399300.0,98.92,98.98,97.35,98.0,1399300.0
2010-12-16 09:40:00,98.13,98.5,97.35,98.5,1072000.0,98.13,98.5,97.35,98.5,1072000.0
2010-12-16 09:45:00,98.49,98.99,98.22,98.88,592700.0,98.49,98.99,98.22,98.88,592700.0
2010-12-16 09:50:00,98.83,98.88,98.23,98.41,303000.0,98.83,98.88,98.23,98.41,303000.0
2010-12-16 09:55:00,98.43,98.56,98.02,98.02,404100.0,98.43,98.56,98.02,98.02,404100.0
2010-12-16 10:00:00,98.03,98.27,97.7,98.14,442300.0,98.03,98.27,97.7,98.14,442300.0
2010-12-16 10:05:00,98.14,99.15,97.85,99.07,532200.0,98.14,99.15,97.85,99.07,532200.0
2010-12-16 10:10:00,99.12,99.47,98.88,99.33,353500.0,99.12,99.47,98.88,99.33,353500.0
2010-12-16 10:15:00,99.34,99.49,99.11,99.2,212800.0,99.34,99.49,99.11,99.2,212800.0
2010-12-16 10:20:00,99.2,99.47,99.11,99.18,191900.0,99.2,99.47,99.11,99.18,191900.0
2010-12-16 10:25:00,99.11,99.44,98.5,98.66,283800.0,99.11,99.44,98.5,98.66,283800.0
2010-12-16 10:30:00,98.68,98.68,97.85,98.06,330800.0,98.68,98.68,97.85,98.06,330800.0
2010-12-16 10:35:00,98.09,98.68,97.99,98.67,225200.0,98.09,98.68,97.99,98.67,225200.0
2010-12-16 10:40:00,98.64,98.65,98.37,98.44,115500.0,98.64,98.65,98.37,98.44,115500.0
2010-12-16 10:45:00,98.47,98.57,98.25,98.32,175800.0,98.47,98.57,98.25,98.32,175800.0
2010-12-16 10:50:00,98.32,98.35,98.02,98.22,351500.0,98.32,98.35,98.02,98.22,351500.0
2010-12-16 10:55:00,98.24,98.34,98.1,98.22,137500.0,98.24,98.34,98.1,98.22,137500.0
2010-12-16 11:00:00,98.21,98.48,98.2,98.42,158800.0,98.21,98.48,98.2,98.42,158800.0
2010-12-16 11:05:00,98.4,98.77,98.39,98.7,174500.0,98.4,98.77,98.39,98.7,174500.0
2010-12-16 11:10:00,98.69,99.03,98.69,98.76,186000.0,98.69,99.03,98.69,98.76,186000.0
2010-12-16 11:15:00,98.79,99.18,98.79,98.95,204800.0,98.79,99.18,98.79,98.95,204800.0
2010-12-16 11:20:00,98.92,98.96,98.47,98.5,135500.0,98.92,98.96,98.47,98.5,135500.0
2010-12-16 11:25:00,98.5,99.09,98.48,99.06,177800.0,98.5,99.09,98.48,99.06,177800.0
2010-12-16 11:30:00,99.06,99.06,98.66,98.99,117700.0,99.06,99.06,98.66,98.99,117700.0
2010-12-16 11:35:00,98.97,99.1,98.93,99.02,84400.0,98.97,99.1,98.93,99.02,84400.0
2010-12-16 11:40:00,99.04,99.23,98.86,98.95,249900.0,99.04,99.23,98.86,98.95,249900.0
2010-12-16 11:45:00,98.94,99.0,98.8,98.84,71700.0,98.94,99.0,98.8,98.84,71700.0
2010-12-16 11:50:00,98.83,98.93,98.59,98.66,76000.0,98.83,98.93,98.59,98.66,76000.0
2010-12-16 11:55:00,98.65,98.79,98.44,98.62,115900.0,98.65,98.79,98.44,98.62,115900.0
2010-12-16 12:00:00,98.62,98.92,98.62,98.91,81500.0,98.62,98.92,98.62,98.91,81500.0
2010-12-16 12:05:00,98.93,99.07,98.88,98.91,96500.0,98.93,99.07,98.88,98.91,96500.0
2010-12-16 12:10:00,98.89,99.04,98.88,98.97,68200.0,98.89,99.04,98.88,98.97,68200.0
2010-12-16 12:15:00,99.03,99.15,98.96,98.99,80800.0,99.03,99.15,98.96,98.99,80800.0
2010-12-16 12:20:00,99.0,99.06,98.83,98.85,128200.0,99.0,99.06,98.83,98.85,128200.0
2010-12-16 12:25:00,98.86,98.86,98.65,98.76,125200.0,98.86,98.86,98.65,98.76,125200.0
2010-12-16 12:30:00,98.76,98.82,98.56,98.78,72800.0,98.76,98.82,98.56,98.78,72800.0
2010-12-16 12:35:00,98.77,98.87,98.7,98.82,47300.0,98.77,98.87,98.7,98.82,47300.0
2010-12-16 12:40:00,98.81,98.95,98.7,98.95,60300.0,98.81,98.95,98.7,98.95,60300.0
2010-12-16 12:45:00,98.96,98.98,98.76,98.89,51200.0,98.96,98.98,98.76,98.89,51200.0
2010-12-16 12:50:00,98.91,99.06,98.89,99.0,91600.0,98.91,99.06,98.89,99.0,91600.0
2010-12-16 12:55:00,99.02,99.05,98.85,98.92,72400.0,99.02,99.05,98.85,98.92,72400.0
2010-12-16 13:00:00,98.95,99.02,98.94,98.98,82200.0,98.95,99.02,98.94,98.98,82200.0
2010-12-16 13:05:00,98.98,98.99,98.87,98.92,35500.0,98.98,98.99,98.87,98.92,35500.0
2010-12-16 13:10:00,98.93,99.02,98.88,99.0,64000.0,98.93,99.02,98.88,99.0,64000.0
2010-12-16 13:15:00,99.0,99.0,98.89,98.96,23500.0,99.0,99.0,98.89,98.96,23500.0
2010-12-16 13:20:00,98.94,99.02,98.88,99.0,77600.0,98.94,99.02,98.88,99.0,77600.0
2010-12-16 13:25:00,98.99,99.05,98.97,99.01,63000.0,98.99,99.05,98.97,99.01,63000.0
2010-12-16 13:30:00,99.02,99.08,98.87,98.92,64200.0,99.02,99.08,98.87,98.92,64200.0
2010-12-16 13:35:00,98.91,99.0,98.85,98.99,42900.0,98.91,99.0,98.85,98.99,42900.0
2010-12-16 13:40:00,98.99,99.05,98.88,98.89,56600.0,98.99,99.05,98.88,98.89,56600.0
2010-12-16 13:45:00,98.9,99.01,98.79,99.01,59200.0,98.9,99.01,98.79,99.01,59200.0
2010-12-16 13:50:00,99.01,99.02,98.91,99.0,46600.0,99.01,99.02,98.91,99.0,46600.0
2010-12-16 13:55:00,99.0,99.02,98.82,98.83,56200.0,99.0,99.02,98.82,98.83,56200.0
2010-12-16 14:00:00,98.83,98.9,98.7,98.77,100100.0,98.83,98.9,98.7,98.77,100100.0
2010-12-16 14:05:00,98.77,98.88,98.65,98.67,72700.0,98.77,98.88,98.65,98.67,72700.0
2010-12-16 14:10:00,98.65,98.78,98.55,98.75,54500.0,98.65,98.78,98.55,98.75,54500.0
2010-12-16 14:15:00,98.71,98.72,98.52,98.67,55500.0,98.71,98.72,98.52,98.67,55500.0
2010-12-16 14:20:00,98.69,98.7,98.32,98.38,109900.0,98.69,98.7,98.32,98.38,109900.0
2010-12-16 14:25:00,98.39,98.52,98.3,98.42,61400.0,98.39,98.52,98.3,98.42,61400.0
2010-12-16 14:30:00,98.43,98.5,98.25,98.42,70900.0,98.43,98.5,98.25,98.42,70900.0
2010-12-16 14:35:00,98.42,98.48,98.35,98.37,51500.0,98.42,98.48,98.35,98.37,51500.0
2010-12-16 14:40:00,98.38,98.49,98.27,98.36,69400.0,98.38,98.49,98.27,98.36,69400.0
2010-12-16 14:45:00,98.41,98.41,98.17,98.24,95300.0,98.41,98.41,98.17,98.24,95300.0
2010-12-16 14:50:00,98.23,98.35,98.07,98.34,135000.0,98.23,98.35,98.07,98.34,135000.0
2010-12-16 14:55:00,98.35,98.4,98.31,98.37,71700.0,98.35,98.4,98.31,98.37,71700.0
2010-12-16 15:00:00,98.39,98.56,98.36,98.4,103100.0,98.39,98.56,98.36,98.4,103100.0
2010-12-16 15:05:00,98.42,98.5,98.41,98.45,64600.0,98.42,98.5,98.41,98.45,64600.0
2010-12-16 15:10:00,98.45,98.46,98.23,98.29,66100.0,98.45,98.46,98.23,98.29,66100.0
2010-12-16 15:15:00,98.29,98.32,98.14,98.14,73000.0,98.29,98.32,98.14,98.14,73000.0
2010-12-16 15:20:00,98.12,98.25,98.0,98.03,126400.0,98.12,98.25,98.0,98.03,126400.0
2010-12-16 15:25:00,98.03,98.13,98.01,98.13,99100.0,98.03,98.13,98.01,98.13,99100.0
2010-12-16 15:30:00,98.12,98.21,98.01,98.05,102600.0,98.12,98.21,98.01,98.05,102600.0
2010-12-16 15:35:00,98.04,98.19,97.94,98.05,237600.0,98.04,98.19,97.94,98.05,237600.0
2010-12-16 15:40:00,98.06,98.11,97.95,97.98,117200.0,98.06,98.11,97.95,97.98,117200.0
2010-12-16 15:45:00,97.98,97.99,97.83,97.83,165100.0,97.98,97.99,97.83,97.83,165100.0
2010-12-16 15:50:00,97.86,98.08,97.85,98.02,280700.0,97.86,98.08,97.85,98.02,280700.0
2010-12-16 15:55:00,98.01,98.35,98.0,98.29,416400.0,98.01,98.35,98.0,98.29,416400.0
2010-12-17 09:30:00,100.08,100.17,99.9,100.14,1402800.0,100.08,100.17,99.9,100.14,1402800.0
2010-12-17 09:35:00,100.14,100.47,100.1,100.28,492400.0,100.14,100.47,100.1,100.28,492400.0
2010-12-17 09:40:00,100.27,100.29,99.1,99.26,506000.0,100.27,100.29,99.1,99.26,506000.0
2010-12-17 09:45:00,99.23,99.92,99.2,99.9,171500.0,99.23,99.92,99.2,99.9,171500.0
2010-12-17 09:50:00,99.92,99.92,99.31,99.32,235300.0,99.92,99.92,99.31,99.32,235300.0
2010-12-17 09:55:00,99.32,99.53,99.1,99.49,198600.0,99.32,99.53,99.1,99.49,198600.0
2010-12-17 10:00:00,99.52,99.6,98.75,98.76,255600.0,99.52,99.6,98.75,98.76,255600.0
2010-12-17 10:05:00,98.8,99.1,98.5,99.06,209600.0,98.8,99.1,98.5,99.06,209600.0
2010-12-17 10:10:00,99.07,99.41,99.03,99.33,177300.0,99.07,99.41,99.03,99.33,177300.0
2010-12-17 10:15:00,99.38,99.5,99.22,99.32,160200.0,99.38,99.5,99.22,99.32,160200.0
2010-12-17 10:20:00,99.31,99.65,99.28,99.53,80500.0,99.31,99.65,99.28,99.53,80500.0
2010-12-17 10:25:00,99.55,99.7,99.53,99.58,84400.0,99.55,99.7,99.53,99.58,84400.0
2010-12-17 10:30:00,99.6,99.68,99.53,99.62,65300.0,99.6,99.68,99.53,99.62,65300.0
2010-12-17 10:35:00,99.58,99.64,99.45,99.48,68500.0,99.58,99.64,99.45,99.48,68500.0
2010-12-17 10:40:00,99.45,99.49,99.25,99.36,76600.0,99.45,99.49,99.25,99.36,76600.0
2010-12-17 10:45:00,99.39,99.43,99.19,99.34,67100.0,99.39,99.43,99.19,99.34,67100.0
2010-12-17 10:50:00,99.34,99.6,99.29,99.48,87800.0,99.34,99.6,99.29,99.48,87800.0
2010-12-17 10:55:00,99.46,99.58,99.4,99.5,66300.0,99.46,99.58,99.4,99.5,66300.0
2010-12-17 11:00:00,99.5,99.52,99.29,99.32,44200.0,99.5,99.52,99.29,99.32,44200.0
2010-12-17 11:05:00,99.31,99.43,99.31,99.35,38800.0,99.31,99.43,99.31,99.35,38800.0
2010-12-17 11:10:00,99.35,99.39,99.31,99.31,65700.0,99.35,99.39,99.31,99.31,65700.0
2010-12-17 11:15:00,99.3,99.37,99.25,99.33,83400.0,99.3,99.37,99.25,99.33,83400.0
2010-12-17 11:20:00,99.33,99.35,99.03,99.14,117200.0,99.33,99.35,99.03,99.14,117200.0
2010-12-17 11:25:00,99.12,99.24,99.1,99.19,31600.0,99.12,99.24,99.1,99.19,31600.0
2010-12-17 11:30:00,99.2,99.27,99.05,99.11,36300.0,99.2,99.27,99.05,99.11,36300.0
2010-12-17 11:35:00,99.08,99.36,99.07,99.34,55800.0,99.08,99.36,99.07,99.34,55800.0
2010-12-17 11:40:00,99.31,99.34,99.16,99.25,38200.0,99.31,99.34,99.16,99.25,38200.0
2010-12-17 11:45:00,99.27,99.29,99.21,99.26,44400.0,99.27,99.29,99.21,99.26,44400.0
2010-12-17 11:50:00,99.26,99.26,99.18,99.25,39700.0,99.26,99.26,99.18,99.25,39700.0
2010-12-17 11:55:00,99.26,99.26,99.18,99.23,23100.0,99.26,99.26,99.18,99.23,23100.0
2010-12-17 12:00:00,99.22,99.35,99.21,99.28,39100.0,99.22,99.35,99.21,99.28,39100.0
2010-12-17 12:05:00,99.3,99.33,99.22,99.23,18800.0,99.3,99.33,99.22,99.23,18800.0
2010-12-17 12:10:00,99.22,99.27,99.1,99.16,27600.0,99.22,99.27,99.1,99.16,27600.0
2010-12-17 12:15:00,99.18,99.24,99.1,99.19,62400.0,99.18,99.24,99.1,99.19,62400.0
2010-12-17 12:20:00,99.19,99.3,99.17,99.27,145600.0,99.19,99.3,99.17,99.27,145600.0
2010-12-17 12:25:00,99.29,99.3,99.19,99.2,42100.0,99.29,99.3,99.19,99.2,42100.0
2010-12-17 12:30:00,99.22,99.29,99.2,99.28,33000.0,99.22,99.29,99.2,99.28,33000.0
2010-12-17 12:35:00,99.28,99.29,99.21,99.22,23900.0,99.28,99.29,99.21,99.22,23900.0
2010-12-17 12:40:00,99.24,99.3,99.23,99.28,24600.0,99.24,99.3,99.23,99.28,24600.0
2010-12-17 12:45:00,99.28,99.28,99.22,99.24,31500.0,99.28,99.28,99.22,99.24,31500.0
2010-12-17 12:50:00,99.23,99.24,99.18,99.23,51700.0,99.23,99.24,99.18,99.23,51700.0
2010-12-17 12:55:00,99.22,99.24,99.16,99.22,33300.0,99.22,99.24,99.16,99.22,33300.0
2010-12-17 13:00:00,99.2,99.24,99.18,99.19,31000.0,99.2,99.24,99.18,99.19,31000.0
2010-12-17 13:05:00,99.19,99.27,99.18,99.26,72900.0,99.19,99.27,99.18,99.26,72900.0
2010-12-17 13:10:00,99.25,99.26,99.22,99.25,66700.0,99.25,99.26,99.22,99.25,66700.0
2010-12-17 13:15:00,99.25,99.29,99.22,99.22,54500.0,99.25,99.29,99.22,99.22,54500.0
2010-12-17 13:20:00,99.21,99.25,99.18,99.22,47200.0,99.21,99.25,99.18,99.22,47200.0
2010-12-17 13:25:00,99.21,99.23,99.15,99.19,43300.0,99.21,99.23,99.15,99.19,43300.0
2010-12-17 13:30:00,99.19,99.21,99.16,99.18,44900.0,99.19,99.21,99.16,99.18,44900.0
2010-12-17 13:35:00,99.2,99.28,99.2,99.26,64600.0,99.2,99.28,99.2,99.26,64600.0
2010-12-17 13:40:00,99.25,99.29,99.25,99.26,20500.0,99.25,99.29,99.25,99.26,20500.0
2010-12-17 13:45:00,99.28,99.39,99.27,99.28,83000.0,99.28,99.39,99.27,99.28,83000.0
2010-12-17 13:50:00,99.3,99.3,99.18,99.18,65100.0,99.3,99.3,99.18,99.18,65100.0
2010-12-17 13:55:00,99.18,99.25,99.16,99.22,71900.0,99.18,99.25,99.16,99.22,71900.0
2010-12-17 14:00:00,99.22,99.24,99.2,99.22,38600.0,99.22,99.24,99.2,99.22,38600.0
2010-12-17 14:05:00,99.22,99.3,99.2,99.27,51200.0,99.22,99.3,99.2,99.27,51200.0
2010-12-17 14:10:00,99.27,99.39,99.26,99.34,51100.0,99.27,99.39,99.26,99.34,51100.0
2010-12-17 14:15:00,99.34,99.45,99.3,99.41,55200.0,99.34,99.45,99.3,99.41,55200.0
2010-12-17 14:20:00,99.41,99.47,99.37,99.43,29800.0,99.41,99.47,99.37,99.43,29800.0
2010-12-17 14:25:00,99.43,99.43,99.29,99.3,37200.0,99.43,99.43,99.29,99.3,37200.0
2010-12-17 14:30:00,99.29,99.35,99.25,99.33,85400.0,99.29,99.35,99.25,99.33,85400.0
2010-12-17 14:35:00,99.33,99.35,99.27,99.27,64900.0,99.33,99.35,99.27,99.27,64900.0
2010-12-17 14:40:00,99.28,99.3,99.23,99.23,56000.0,99.28,99.3,99.23,99.23,56000.0
2010-12-17 14:45:00,99.23,99.24,99.14,99.23,110800.0,99.23,99.24,99.14,99.23,110800.0
2010-12-17 14:50:00,99.21,99.23,99.18,99.2,55700.0,99.21,99.23,99.18,99.2,55700.0
2010-12-17 14:55:00,99.2,99.23,99.09,99.11,65600.0,99.2,99.23,99.09,99.11,65600.0
2010-12-17 15:00:00,99.11,99.16,99.03,99.05,74200.0,99.11,99.16,99.03,99.05,74200.0
2010-12-17 15:05:00,99.04,99.05,98.75,98.76,236900.0,99.04,99.05,98.75,98.76,236900.0
2010-12-17 15:10:00,98.77,98.95,98.76,98.91,187000.0,98.77,98.95,98.76,98.91,187000.0
2010-12-17 15:15:00,98.92,98.94,98.8,98.89,76000.0,98.92,98.94,98.8,98.89,76000.0
2010-12-17 15:20:00,98.88,98.91,98.8,98.81,172900.0,98.88,98.91,98.8,98.81,172900.0
2010-12-17 15:25:00,98.8,98.8,98.61,98.62,147200.0,98.8,98.8,98.61,98.62,147200.0
2010-12-17 15:30:00,98.61,98.62,98.5,98.54,155700.0,98.61,98.62,98.5,98.54,155700.0
2010-12-17 15:35:00,98.53,98.55,98.2,98.29,222300.0,98.53,98.55,98.2,98.29,222300.0
2010-12-17 15:40:00,98.29,98.31,98.1,98.31,196600.0,98.29,98.31,98.1,98.31,196600.0
2010-12-17 15:45:00,98.29,98.29,98.0,98.08,280500.0,98.29,98.29,98.0,98.08,280500.0
2010-12-17 15:50:00,98.07,98.13,97.94,97.98,485100.0,98.07,98.13,97.94,97.98,485100.0
2010-12-17 15:55:00,97.99,98.8,97.97,98.74,721600.0,97.99,98.8,97.97,98.74,721600.0
2010-12-20 09:30:00,99.1,99.2,98.74,98.95,294600.0,99.1,99.2,98.74,98.95,294600.0
2010-12-20 09:35:00,98.95,99.05,98.34,98.35,340400.0,98.95,99.05,98.34,98.35,340400.0
2010-12-20 09:40:00,98.37,98.41,97.88,98.12,335300.0,98.37,98.41,97.88,98.12,335300.0
2010-12-20 09:45:00,98.1,98.28,97.76,98.24,198700.0,98.1,98.28,97.76,98.24,198700.0
2010-12-20 09:50:00,98.16,98.38,97.89,97.91,139000.0,98.16,98.38,97.89,97.91,139000.0
2010-12-20 09:55:00,97.91,97.92,97.38,97.4,225600.0,97.91,97.92,97.38,97.4,225600.0
2010-12-20 10:00:00,97.39,97.39,96.21,96.51,725600.0,97.39,97.39,96.21,96.51,725600.0
2010-12-20 10:05:00,96.52,96.68,96.35,96.52,249700.0,96.52,96.68,96.35,96.52,249700.0
2010-12-20 10:10:00,96.52,96.6,95.9,96.25,399400.0,96.52,96.6,95.9,96.25,399400.0
2010-12-20 10:15:00,96.25,96.25,94.33,94.72,992600.0,96.25,96.25,94.33,94.72,992600.0
2010-12-20 10:20:00,94.71,95.74,94.38,95.69,667200.0,94.71,95.74,94.38,95.69,667200.0
2010-12-20 10:25:00,95.69,95.97,95.5,95.97,387100.0,95.69,95.97,95.5,95.97,387100.0
2010-12-20 10:30:00,95.97,96.34,95.74,96.15,367700.0,95.97,96.34,95.74,96.15,367700.0
2010-12-20 10:35:00,96.16,96.72,96.08,96.32,248900.0,96.16,96.72,96.08,96.32,248900.0
2010-12-20 10:40:00,96.32,96.34,95.9,96.2,212100.0,96.32,96.34,95.9,96.2,212100.0
2010-12-20 10:45:00,96.18,96.5,96.14,96.39,177300.0,96.18,96.5,96.14,96.39,177300.0
2010-12-20 10:50:00,96.35,96.39,95.9,96.05,213800.0,96.35,96.39,95.9,96.05,213800.0
2010-12-20 10:55:00,96.06,96.3,95.92,96.2,143300.0,96.06,96.3,95.92,96.2,143300.0
2010-12-20 11:00:00,96.19,96.89,96.13,96.76,309200.0,96.19,96.89,96.13,96.76,309200.0
2010-12-20 11:05:00,96.76,96.81,96.47,96.54,130900.0,96.76,96.81,96.47,96.54,130900.0
2010-12-20 11:10:00,96.55,96.96,96.39,96.88,174500.0,96.55,96.96,96.39,96.88,174500.0
2010-12-20 11:15:00,96.88,96.9,96.66,96.77,127100.0,96.88,96.9,96.66,96.77,127100.0
2010-12-20 11:20:00,96.78,96.89,96.58,96.78,114200.0,96.78,96.89,96.58,96.78,114200.0
2010-12-20 11:25:00,96.77,96.91,96.7,96.84,72000.0,96.77,96.91,96.7,96.84,72000.0
2010-12-20 11:30:00,96.83,96.88,96.63,96.77,73200.0,96.83,96.88,96.63,96.77,73200.0
2010-12-20 11:35:00,96.76,96.95,96.74,96.81,146300.0,96.76,96.95,96.74,96.81,146300.0
2010-12-20 11:40:00,96.82,96.86,96.72,96.86,52700.0,96.82,96.86,96.72,96.86,52700.0
2010-12-20 11:45:00,96.86,96.86,96.65,96.78,79600.0,96.86,96.86,96.65,96.78,79600.0
2010-12-20 11:50:00,96.78,97.29,96.78,97.25,230800.0,96.78,97.29,96.78,97.25,230800.0
2010-12-20 11:55:00,97.28,97.29,96.95,96.99,95300.0,97.28,97.29,96.95,96.99,95300.0
2010-12-20 12:00:00,96.99,96.99,96.79,96.9,82800.0,96.99,96.99,96.79,96.9,82800.0
2010-12-20 12:05:00,96.86,96.9,96.71,96.85,51800.0,96.86,96.9,96.71,96.85,51800.0
2010-12-20 12:10:00,96.83,96.95,96.65,96.89,73500.0,96.83,96.95,96.65,96.89,73500.0
2010-12-20 12:15:00,96.86,96.95,96.77,96.89,35800.0,96.86,96.95,96.77,96.89,35800.0
2010-12-20 12:20:00,96.89,96.92,96.74,96.77,34600.0,96.89,96.92,96.74,96.77,34600.0
2010-12-20 12:25:00,96.75,96.77,96.43,96.49,156500.0,96.75,96.77,96.43,96.49,156500.0
2010-12-20 12:30:00,96.47,96.66,96.21,96.31,113000.0,96.47,96.66,96.21,96.31,113000.0
2010-12-20 12:35:00,96.28,96.61,96.25,96.61,66800.0,96.28,96.61,96.25,96.61,66800.0
2010-12-20 12:40:00,96.59,97.03,96.53,97.03,150000.0,96.59,97.03,96.53,97.03,150000.0
2010-12-20 12:45:00,97.01,97.55,96.9,97.35,220900.0,97.01,97.55,96.9,97.35,220900.0
2010-12-20 12:50:00,97.36,97.45,97.21,97.32,67800.0,97.36,97.45,97.21,97.32,67800.0
2010-12-20 12:55:00,97.32,97.65,97.32,97.61,91900.0,97.32,97.65,97.32,97.61,91900.0
2010-12-20 13:00:00,97.61,97.87,97.51,97.76,87600.0,97.61,97.87,97.51,97.76,87600.0
2010-12-20 13:05:00,97.77,97.87,97.4,97.45,90200.0,97.77,97.87,97.4,97.45,90200.0
2010-12-20 13:10:00,97.46,97.86,97.45,97.84,54300.0,97.46,97.86,97.45,97.84,54300.0
2010-12-20 13:15:00,97.83,97.85,97.64,97.65,60100.0,97.83,97.85,97.64,97.65,60100.0
2010-12-20 13:20:00,97.63,97.78,97.6,97.69,20400.0,97.63,97.78,97.6,97.69,20400.0
2010-12-20 13:25:00,97.73,97.75,97.48,97.64,46100.0,97.73,97.75,97.48,97.64,46100.0
2010-12-20 13:30:00,97.62,97.73,97.58,97.67,26200.0,97.62,97.73,97.58,97.67,26200.0
2010-12-20 13:35:00,97.67,97.67,97.39,97.65,41800.0,97.67,97.67,97.39,97.65,41800.0
2010-12-20 13:40:00,97.65,97.76,97.54,97.61,39200.0,97.65,97.76,97.54,97.61,39200.0
2010-12-20 13:45:00,97.63,97.98,97.61,97.95,85700.0,97.63,97.98,97.61,97.95,85700.0
2010-12-20 13:50:00,97.95,98.19,97.89,98.06,145600.0,97.95,98.19,97.89,98.06,145600.0
2010-12-20 13:55:00,98.06,98.27,98.05,98.19,106700.0,98.06,98.27,98.05,98.19,106700.0
2010-12-20 14:00:00,98.2,98.55,98.15,98.53,148500.0,98.2,98.55,98.15,98.53,148500.0
2010-12-20 14:05:00,98.54,98.85,98.48,98.8,195700.0,98.54,98.85,98.48,98.8,195700.0
2010-12-20 14:10:00,98.78,99.06,98.65,98.67,245000.0,98.78,99.06,98.65,98.67,245000.0
2010-12-20 14:15:00,98.67,99.0,98.65,98.93,122300.0,98.67,99.0,98.65,98.93,122300.0
2010-12-20 14:20:00,98.9,99.0,98.7,98.87,101500.0,98.9,99.0,98.7,98.87,101500.0
2010-12-20 14:25:00,98.85,98.96,98.73,98.84,97300.0,98.85,98.96,98.73,98.84,97300.0
2010-12-20 14:30:00,98.84,99.12,98.82,98.93,179900.0,98.84,99.12,98.82,98.93,179900.0
2010-12-20 14:35:00,98.93,98.95,98.48,98.6,133500.0,98.93,98.95,98.48,98.6,133500.0
2010-12-20 14:40:00,98.6,98.78,98.47,98.64,80200.0,98.6,98.78,98.47,98.64,80200.0
2010-12-20 14:45:00,98.6,98.89,98.6,98.84,64200.0,98.6,98.89,98.6,98.84,64200.0
2010-12-20 14:50:00,98.85,98.98,98.71,98.74,56700.0,98.85,98.98,98.71,98.74,56700.0
2010-12-20 14:55:00,98.72,98.8,98.35,98.46,99400.0,98.72,98.8,98.35,98.46,99400.0
2010-12-20 15:00:00,98.47,98.6,98.42,98.47,64800.0,98.47,98.6,98.42,98.47,64800.0
2010-12-20 15:05:00,98.46,98.47,98.04,98.16,160300.0,98.46,98.47,98.04,98.16,160300.0
2010-12-20 15:10:00,98.18,98.49,98.06,98.35,111700.0,98.18,98.49,98.06,98.35,111700.0
2010-12-20 15:15:00,98.36,98.52,98.33,98.52,47600.0,98.36,98.52,98.33,98.52,47600.0
2010-12-20 15:20:00,98.53,98.56,98.2,98.27,63600.0,98.53,98.56,98.2,98.27,63600.0
2010-12-20 15:25:00,98.26,98.39,98.11,98.31,67500.0,98.26,98.39,98.11,98.31,67500.0
2010-12-20 15:30:00,98.31,98.63,98.28,98.63,99000.0,98.31,98.63,98.28,98.63,99000.0
2010-12-20 15:35:00,98.61,98.88,98.55,98.67,149600.0,98.61,98.88,98.55,98.67,149600.0
2010-12-20 15:40:00,98.67,98.82,98.64,98.65,119500.0,98.67,98.82,98.64,98.65,119500.0
2010-12-20 15:45:00,98.67,98.75,98.47,98.58,139200.0,98.67,98.75,98.47,98.58,139200.0
2010-12-20 15:50:00,98.59,98.8,98.59,98.59,127900.0,98.59,98.8,98.59,98.59,127900.0
2010-12-20 15:55:00,98.6,98.79,98.39,98.79,397900.0,98.6,98.79,98.39,98.79,397900.0
2010-12-21 09:30:00,99.12,100.09,99.01,99.86,531900.0,99.12,100.09,99.01,99.86,531900.0
2010-12-21 09:35:00,99.84,99.95,99.25,99.77,374400.0,99.84,99.95,99.25,99.77,374400.0
2010-12-21 09:40:00,99.75,100.3,99.52,100.21,513300.0,99.75,100.3,99.52,100.21,513300.0
2010-12-21 09:45:00,100.22,100.25,99.85,99.99,192700.0,100.22,100.25,99.85,99.99,192700.0
2010-12-21 09:50:00,99.99,100.24,99.99,100.05,146000.0,99.99,100.24,99.99,100.05,146000.0
2010-12-21 09:55:00,100.05,100.39,100.0,100.34,254300.0,100.05,100.39,100.0,100.34,254300.0
2010-12-21 10:00:00,100.35,100.87,100.35,100.72,318100.0,100.35,100.87,100.35,100.72,318100.0
2010-12-21 10:05:00,100.72,101.05,100.68,100.97,303800.0,100.72,101.05,100.68,100.97,303800.0
2010-12-21 10:10:00,100.98,101.44,100.86,101.25,318400.0,100.98,101.44,100.86,101.25,318400.0
2010-12-21 10:15:00,101.25,101.47,101.0,101.42,259400.0,101.25,101.47,101.0,101.42,259400.0
2010-12-21 10:20:00,101.43,101.48,101.28,101.37,142300.0,101.43,101.48,101.28,101.37,142300.0
2010-12-21 10:25:00,101.32,101.35,100.82,100.89,180700.0,101.32,101.35,100.82,100.89,180700.0
2010-12-21 10:30:00,100.88,101.27,100.84,101.23,143500.0,100.88,101.27,100.84,101.23,143500.0
2010-12-21 10:35:00,101.22,101.5,101.12,101.47,148000.0,101.22,101.5,101.12,101.47,148000.0
2010-12-21 10:40:00,101.47,101.47,101.31,101.34,62300.0,101.47,101.47,101.31,101.34,62300.0
2010-12-21 10:45:00,101.35,101.4,101.13,101.22,73200.0,101.35,101.4,101.13,101.22,73200.0
2010-12-21 10:50:00,101.22,101.37,101.14,101.36,63000.0,101.22,101.37,101.14,101.36,63000.0
2010-12-21 10:55:00,101.37,101.4,101.28,101.31,58100.0,101.37,101.4,101.28,101.31,58100.0
2010-12-21 11:00:00,101.32,101.45,101.31,101.43,98100.0,101.32,101.45,101.31,101.43,98100.0
2010-12-21 11:05:00,101.42,101.45,101.17,101.24,85800.0,101.42,101.45,101.17,101.24,85800.0
2010-12-21 11:10:00,101.21,101.32,101.05,101.14,97000.0,101.21,101.32,101.05,101.14,97000.0
2010-12-21 11:15:00,101.15,101.28,101.11,101.24,80400.0,101.15,101.28,101.11,101.24,80400.0
2010-12-21 11:20:00,101.24,101.39,101.17,101.34,55200.0,101.24,101.39,101.17,101.34,55200.0
2010-12-21 11:25:00,101.34,101.39,101.25,101.34,47100.0,101.34,101.39,101.25,101.34,47100.0
2010-12-21 11:30:00,101.32,101.36,101.18,101.33,48600.0,101.32,101.36,101.18,101.33,48600.0
2010-12-21 11:35:00,101.33,101.37,101.28,101.3,57600.0,101.33,101.37,101.28,101.3,57600.0
2010-12-21 11:40:00,101.3,101.31,101.2,101.27,50500.0,101.3,101.31,101.2,101.27,50500.0
2010-12-21 11:45:00,101.24,101.28,101.12,101.15,37800.0,101.24,101.28,101.12,101.15,37800.0
2010-12-21 11:50:00,101.15,101.18,100.95,101.07,87000.0,101.15,101.18,100.95,101.07,87000.0
2010-12-21 11:55:00,101.07,101.07,100.83,100.86,64200.0,101.07,101.07,100.83,100.86,64200.0
2010-12-21 12:00:00,100.87,100.91,100.65,100.8,102300.0,100.87,100.91,100.65,100.8,102300.0
2010-12-21 12:05:00,100.78,100.97,100.78,100.94,61300.0,100.78,100.97,100.78,100.94,61300.0
2010-12-21 12:10:00,100.92,100.99,100.89,100.99,24500.0,100.92,100.99,100.89,100.99,24500.0
2010-12-21 12:15:00,100.96,101.04,100.8,100.9,47000.0,100.96,101.04,100.8,100.9,47000.0
2010-12-21 12:20:00,100.91,101.02,100.86,100.95,26700.0,100.91,101.02,100.86,100.95,26700.0
2010-12-21 12:25:00,100.95,100.95,100.78,100.85,30900.0,100.95,100.95,100.78,100.85,30900.0
2010-12-21 12:30:00,100.85,100.93,100.85,100.92,16600.0,100.85,100.93,100.85,100.92,16600.0
2010-12-21 12:35:00,100.92,100.98,100.86,100.89,20500.0,100.92,100.98,100.86,100.89,20500.0
2010-12-21 12:40:00,100.87,100.87,100.56,100.6,44700.0,100.87,100.87,100.56,100.6,44700.0
2010-12-21 12:45:00,100.66,100.81,100.64,100.72,40300.0,100.66,100.81,100.64,100.72,40300.0
2010-12-21 12:50:00,100.72,100.78,100.59,100.74,43300.0,100.72,100.78,100.59,100.74,43300.0
2010-12-21 12:55:00,100.75,101.21,100.71,101.18,115600.0,100.75,101.21,100.71,101.18,115600.0
2010-12-21 13:00:00,101.16,101.23,101.06,101.13,67000.0,101.16,101.23,101.06,101.13,67000.0
2010-12-21 13:05:00,101.13,101.23,101.11,101.19,30400.0,101.13,101.23,101.11,101.19,30400.0
2010-12-21 13:10:00,101.2,101.23,101.1,101.1,21400.0,101.2,101.23,101.1,101.1,21400.0
2010-12-21 13:15:00,101.08,101.19,101.08,101.09,15800.0,101.08,101.19,101.08,101.09,15800.0
2010-12-21 13:20:00,101.09,101.1,100.94,100.94,27900.0,101.09,101.1,100.94,100.94,27900.0
2010-12-21 13:25:00,100.93,101.04,100.86,101.04,36200.0,100.93,101.04,100.86,101.04,36200.0
2010-12-21 13:30:00,101.02,101.05,101.01,101.05,14300.0,101.02,101.05,101.01,101.05,14300.0
2010-12-21 13:35:00,101.03,101.12,101.01,101.1,33100.0,101.03,101.12,101.01,101.1,33100.0
2010-12-21 13:40:00,101.07,101.11,101.03,101.03,24400.0,101.07,101.11,101.03,101.03,24400.0
2010-12-21 13:45:00,101.03,101.03,100.93,100.95,25500.0,101.03,101.03,100.93,100.95,25500.0
2010-12-21 13:50:00,100.95,101.09,100.94,101.07,33900.0,100.95,101.09,100.94,101.07,33900.0
2010-12-21 13:55:00,101.09,101.1,100.99,100.99,23200.0,101.09,101.1,100.99,100.99,23200.0
2010-12-21 14:00:00,101.0,101.19,100.96,101.16,69700.0,101.0,101.19,100.96,101.16,69700.0
2010-12-21 14:05:00,101.16,101.31,101.16,101.28,102700.0,101.16,101.31,101.16,101.28,102700.0
2010-12-21 14:10:00,101.3,101.44,101.25,101.35,49800.0,101.3,101.44,101.25,101.35,49800.0
2010-12-21 14:15:00,101.35,101.43,101.24,101.32,54200.0,101.35,101.43,101.24,101.32,54200.0
2010-12-21 14:20:00,101.31,101.39,101.26,101.3,53100.0,101.31,101.39,101.26,101.3,53100.0
2010-12-21 14:25:00,101.34,101.34,101.25,101.25,20600.0,101.34,101.34,101.25,101.25,20600.0
2010-12-21 14:30:00,101.26,101.36,101.25,101.33,41900.0,101.26,101.36,101.25,101.33,41900.0
2010-12-21 14:35:00,101.34,101.44,101.32,101.41,55500.0,101.34,101.44,101.32,101.41,55500.0
2010-12-21 14:40:00,101.44,101.49,101.35,101.43,94800.0,101.44,101.49,101.35,101.43,94800.0
2010-12-21 14:45:00,101.41,101.43,101.27,101.29,56800.0,101.41,101.43,101.27,101.29,56800.0
2010-12-21 14:50:00,101.29,101.3,101.05,101.16,75100.0,101.29,101.3,101.05,101.16,75100.0
2010-12-21 14:55:00,101.19,101.43,101.16,101.25,101700.0,101.19,101.43,101.16,101.25,101700.0
2010-12-21 15:00:00,101.28,101.3,101.13,101.14,38400.0,101.28,101.3,101.13,101.14,38400.0
2010-12-21 15:05:00,101.19,101.2,100.91,101.02,107300.0,101.19,101.2,100.91,101.02,107300.0
2010-12-21 15:10:00,101.01,101.08,100.94,100.98,49600.0,101.01,101.08,100.94,100.98,49600.0
2010-12-21 15:15:00,100.98,101.15,100.98,101.05,63400.0,100.98,101.15,100.98,101.05,63400.0
2010-12-21 15:20:00,101.05,101.18,101.04,101.16,37700.0,101.05,101.18,101.04,101.16,37700.0
2010-12-21 15:25:00,101.13,101.21,101.09,101.15,52000.0,101.13,101.21,101.09,101.15,52000.0
2010-12-21 15:30:00,101.15,101.25,101.08,101.25,70900.0,101.15,101.25,101.08,101.25,70900.0
2010-12-21 15:35:00,101.25,101.3,101.16,101.22,87700.0,101.25,101.3,101.16,101.22,87700.0
2010-12-21 15:40:00,101.23,101.27,101.15,101.19,89800.0,101.23,101.27,101.15,101.19,89800.0
2010-12-21 15:45:00,101.19,101.2,100.95,101.03,164700.0,101.19,101.2,100.95,101.03,164700.0
2010-12-21 15:50:00,101.02,101.17,101.0,101.12,203800.0,101.02,101.17,101.0,101.12,203800.0
2010-12-21 15:55:00,101.12,101.24,101.03,101.23,183900.0,101.12,101.24,101.03,101.23,183900.0
2010-12-22 09:30:00,101.06,101.69,101.02,101.25,286500.0,101.06,101.69,101.02,101.25,286500.0
2010-12-22 09:35:00,101.25,101.93,100.86,101.86,215700.0,101.25,101.93,100.86,101.86,215700.0
2010-12-22 09:40:00,101.76,101.81,101.36,101.72,138000.0,101.76,101.81,101.36,101.72,138000.0
2010-12-22 09:45:00,101.71,101.73,101.26,101.3,82500.0,101.71,101.73,101.26,101.3,82500.0
2010-12-22 09:50:00,101.32,101.44,101.17,101.42,73900.0,101.32,101.44,101.17,101.42,73900.0
2010-12-22 09:55:00,101.43,101.43,100.66,100.71,125200.0,101.43,101.43,100.66,100.71,125200.0
2010-12-22 10:00:00,100.71,100.87,100.48,100.68,141600.0,100.71,100.87,100.48,100.68,141600.0
2010-12-22 10:05:00,100.67,100.78,100.37,100.75,136300.0,100.67,100.78,100.37,100.75,136300.0
2010-12-22 10:10:00,100.72,100.73,100.18,100.44,130700.0,100.72,100.73,100.18,100.44,130700.0
2010-12-22 10:15:00,100.43,100.49,99.8,99.94,226100.0,100.43,100.49,99.8,99.94,226100.0
2010-12-22 10:20:00,99.95,100.1,99.69,99.96,221800.0,99.95,100.1,99.69,99.96,221800.0
2010-12-22 10:25:00,99.97,100.19,99.9,100.13,94800.0,99.97,100.19,99.9,100.13,94800.0
2010-12-22 10:30:00,100.13,100.4,100.05,100.39,79500.0,100.13,100.4,100.05,100.39,79500.0
2010-12-22 10:35:00,100.39,100.49,100.34,100.4,95500.0,100.39,100.49,100.34,100.4,95500.0
2010-12-22 10:40:00,100.45,100.65,100.34,100.37,83400.0,100.45,100.65,100.34,100.37,83400.0
2010-12-22 10:45:00,100.37,100.4,100.14,100.17,61000.0,100.37,100.4,100.14,100.17,61000.0
2010-12-22 10:50:00,100.19,100.38,100.15,100.38,44700.0,100.19,100.38,100.15,100.38,44700.0
2010-12-22 10:55:00,100.39,100.45,100.28,100.33,44600.0,100.39,100.45,100.28,100.33,44600.0
2010-12-22 11:00:00,100.35,100.46,100.18,100.39,56600.0,100.35,100.46,100.18,100.39,56600.0
2010-12-22 11:05:00,100.4,100.41,100.31,100.37,16200.0,100.4,100.41,100.31,100.37,16200.0
2010-12-22 11:10:00,100.36,100.49,100.36,100.49,39000.0,100.36,100.49,100.36,100.49,39000.0
2010-12-22 11:15:00,100.45,100.46,100.26,100.26,38800.0,100.45,100.46,100.26,100.26,38800.0
2010-12-22 11:20:00,100.29,100.38,100.27,100.31,20400.0,100.29,100.38,100.27,100.31,20400.0
2010-12-22 11:25:00,100.33,100.45,100.32,100.41,27600.0,100.33,100.45,100.32,100.41,27600.0
2010-12-22 11:30:00,100.42,100.45,100.39,100.39,29600.0,100.42,100.45,100.39,100.39,29600.0
2010-12-22 11:35:00,100.4,100.68,100.38,100.65,90800.0,100.4,100.68,100.38,100.65,90800.0
2010-12-22 11:40:00,100.67,100.89,100.65,100.81,116700.0,100.67,100.89,100.65,100.81,116700.0
2010-12-22 11:45:00,100.79,100.9,100.75,100.83,91100.0,100.79,100.9,100.75,100.83,91100.0
2010-12-22 11:50:00,100.83,100.9,100.73,100.9,53300.0,100.83,100.9,100.73,100.9,53300.0
2010-12-22 11:55:00,100.9,100.9,100.84,100.86,32500.0,100.9,100.9,100.84,100.86,32500.0
2010-12-22 12:00:00,100.86,100.95,100.82,100.89,32300.0,100.86,100.95,100.82,100.89,32300.0
2010-12-22 12:05:00,100.87,100.9,100.81,100.84,21000.0,100.87,100.9,100.81,100.84,21000.0
2010-12-22 12:10:00,100.86,100.86,100.65,100.69,40600.0,100.86,100.86,100.65,100.69,40600.0
2010-12-22 12:15:00,100.68,100.75,100.61,100.72,30100.0,100.68,100.75,100.61,100.72,30100.0
2010-12-22 12:20:00,100.75,100.84,100.74,100.75,18600.0,100.75,100.84,100.74,100.75,18600.0
2010-12-22 12:25:00,100.73,100.76,100.64,100.67,12300.0,100.73,100.76,100.64,100.67,12300.0
2010-12-22 12:30:00,100.66,100.77,100.6,100.74,23700.0,100.66,100.77,100.6,100.74,23700.0
2010-12-22 12:35:00,100.74,100.78,100.51,100.51,26400.0,100.74,100.78,100.51,100.51,26400.0
2010-12-22 12:40:00,100.51,100.55,100.3,100.43,64500.0,100.51,100.55,100.3,100.43,64500.0
2010-12-22 12:45:00,100.42,100.61,100.39,100.48,36900.0,100.42,100.61,100.39,100.48,36900.0
2010-12-22 12:50:00,100.53,100.65,100.49,100.55,26200.0,100.53,100.65,100.49,100.55,26200.0
2010-12-22 12:55:00,100.57,100.7,100.51,100.61,24600.0,100.57,100.7,100.51,100.61,24600.0
2010-12-22 13:00:00,100.63,100.78,100.63,100.64,15200.0,100.63,100.78,100.63,100.64,15200.0
2010-12-22 13:05:00,100.65,100.69,100.51,100.64,13800.0,100.65,100.69,100.51,100.64,13800.0
2010-12-22 13:10:00,100.64,100.67,100.5,100.56,9200.0,100.64,100.67,100.5,100.56,9200.0
2010-12-22 13:15:00,100.57,100.57,100.42,100.51,18500.0,100.57,100.57,100.42,100.51,18500.0
2010-12-22 13:20:00,100.49,100.51,100.35,100.39,14300.0,100.49,100.51,100.35,100.39,14300.0
2010-12-22 13:25:00,100.36,100.57,100.35,100.35,24800.0,100.36,100.57,100.35,100.35,24800.0
2010-12-22 13:30:00,100.38,100.39,100.21,100.24,50400.0,100.38,100.39,100.21,100.24,50400.0
2010-12-22 13:35:00,100.22,100.27,100.15,100.24,40400.0,100.22,100.27,100.15,100.24,40400.0
2010-12-22 13:40:00,100.22,100.25,100.1,100.15,29200.0,100.22,100.25,100.1,100.15,29200.0
2010-12-22 13:45:00,100.15,100.16,100.1,100.1,26500.0,100.15,100.16,100.1,100.1,26500.0
2010-12-22 13:50:00,100.1,100.15,100.02,100.02,41200.0,100.1,100.15,100.02,100.02,41200.0
2010-12-22 13:55:00,100.06,100.09,99.92,100.02,62700.0,100.06,100.09,99.92,100.02,62700.0
2010-12-22 14:00:00,100.01,100.05,99.91,99.98,44700.0,100.01,100.05,99.91,99.98,44700.0
2010-12-22 14:05:00,99.96,100.04,99.95,99.95,34700.0,99.96,100.04,99.95,99.95,34700.0
2010-12-22 14:10:00,99.96,99.98,99.79,99.82,39400.0,99.96,99.98,99.79,99.82,39400.0
2010-12-22 14:15:00,99.82,99.94,99.78,99.8,50900.0,99.82,99.94,99.78,99.8,50900.0
2010-12-22 14:20:00,99.8,99.87,99.8,99.82,33500.0,99.8,99.87,99.8,99.82,33500.0
2010-12-22 14:25:00,99.82,100.06,99.82,99.98,67800.0,99.82,100.06,99.82,99.98,67800.0
2010-12-22 14:30:00,99.98,100.05,99.92,100.01,29300.0,99.98,100.05,99.92,100.01,29300.0
2010-12-22 14:35:00,100.01,100.02,99.81,99.98,65100.0,100.01,100.02,99.81,99.98,65100.0
2010-12-22 14:40:00,99.97,99.98,99.89,99.95,42200.0,99.97,99.98,99.89,99.95,42200.0
2010-12-22 14:45:00,99.97,100.04,99.85,99.96,44300.0,99.97,100.04,99.85,99.96,44300.0
2010-12-22 14:50:00,100.0,100.3,99.98,100.27,96400.0,100.0,100.3,99.98,100.27,96400.0
2010-12-22 14:55:00,100.25,100.27,100.01,100.18,40700.0,100.25,100.27,100.01,100.18,40700.0
2010-12-22 15:00:00,100.17,100.28,100.15,100.22,37100.0,100.17,100.28,100.15,100.22,37100.0
2010-12-22 15:05:00,100.22,100.25,100.17,100.25,19300.0,100.22,100.25,100.17,100.25,19300.0
2010-12-22 15:10:00,100.22,100.29,100.22,100.26,30600.0,100.22,100.29,100.22,100.26,30600.0
2010-12-22 15:15:00,100.26,100.3,100.22,100.28,29600.0,100.26,100.3,100.22,100.28,29600.0
2010-12-22 15:20:00,100.28,100.28,100.15,100.27,48900.0,100.28,100.28,100.15,100.27,48900.0
2010-12-22 15:25:00,100.27,100.37,100.24,100.31,55400.0,100.27,100.37,100.24,100.31,55400.0
2010-12-22 15:30:00,100.32,100.34,100.17,100.21,31400.0,100.32,100.34,100.17,100.21,31400.0
2010-12-22 15:35:00,100.2,100.36,100.13,100.35,44100.0,100.2,100.36,100.13,100.35,44100.0
2010-12-22 15:40:00,100.33,100.5,100.29,100.42,81800.0,100.33,100.5,100.29,100.42,81800.0
2010-12-22 15:45:00,100.44,100.5,100.32,100.42,63900.0,100.44,100.5,100.32,100.42,63900.0
2010-12-22 15:50:00,100.4,100.47,100.32,100.47,132500.0,100.4,100.47,100.32,100.47,132500.0
2010-12-22 15:55:00,100.47,100.64,100.42,100.58,236100.0,100.47,100.64,100.42,100.58,236100.0
2010-12-23 09:30:00,99.96,100.24,99.8,99.92,131600.0,99.96,100.24,99.8,99.92,131600.0
2010-12-23 09:35:00,99.93,100.2,99.91,100.2,101300.0,99.93,100.2,99.91,100.2,101300.0
2010-12-23 09:40:00,100.2,100.46,100.05,100.31,164000.0,100.2,100.46,100.05,100.31,164000.0
2010-12-23 09:45:00,100.27,100.35,100.09,100.32,65500.0,100.27,100.35,100.09,100.32,65500.0
2010-12-23 09:50:00,100.28,100.28,100.14,100.26,28400.0,100.28,100.28,100.14,100.26,28400.0
2010-12-23 09:55:00,100.28,100.3,100.06,100.06,51200.0,100.28,100.3,100.06,100.06,51200.0
2010-12-23 10:00:00,100.06,100.26,99.9,99.93,80800.0,100.06,100.26,99.9,99.93,80800.0
2010-12-23 10:05:00,99.9,99.99,99.6,99.65,135800.0,99.9,99.99,99.6,99.65,135800.0
2010-12-23 10:10:00,99.67,99.75,99.43,99.74,116700.0,99.67,99.75,99.43,99.74,116700.0
2010-12-23 10:15:00,99.7,99.74,99.3,99.48,111100.0,99.7,99.74,99.3,99.48,111100.0
2010-12-23 10:20:00,99.44,99.54,99.25,99.36,116600.0,99.44,99.54,99.25,99.36,116600.0
2010-12-23 10:25:00,99.37,99.65,99.32,99.42,95300.0,99.37,99.65,99.32,99.42,95300.0
2010-12-23 10:30:00,99.45,99.65,99.4,99.61,46100.0,99.45,99.65,99.4,99.61,46100.0
2010-12-23 10:35:00,99.61,99.8,99.54,99.62,61100.0,99.61,99.8,99.54,99.62,61100.0
2010-12-23 10:40:00,99.63,99.72,99.6,99.68,18700.0,99.63,99.72,99.6,99.68,18700.0
2010-12-23 10:45:00,99.67,99.68,99.55,99.65,33500.0,99.67,99.68,99.55,99.65,33500.0
2010-12-23 10:50:00,99.69,99.77,99.55,99.6,29900.0,99.69,99.77,99.55,99.6,29900.0
2010-12-23 10:55:00,99.58,99.71,99.55,99.61,14900.0,99.58,99.71,99.55,99.61,14900.0
2010-12-23 11:00:00,99.62,100.05,99.6,99.99,101200.0,99.62,100.05,99.6,99.99,101200.0
2010-12-23 11:05:00,99.97,100.01,99.89,99.93,45700.0,99.97,100.01,99.89,99.93,45700.0
2010-12-23 11:10:00,99.91,100.18,99.9,100.17,52600.0,99.91,100.18,99.9,100.17,52600.0
2010-12-23 11:15:00,100.18,100.3,100.11,100.19,62600.0,100.18,100.3,100.11,100.19,62600.0
2010-12-23 11:20:00,100.18,100.24,100.12,100.12,16500.0,100.18,100.24,100.12,100.12,16500.0
2010-12-23 11:25:00,100.15,100.25,100.07,100.15,30600.0,100.15,100.25,100.07,100.15,30600.0
2010-12-23 11:30:00,100.15,100.19,100.07,100.11,22400.0,100.15,100.19,100.07,100.11,22400.0
2010-12-23 11:35:00,100.1,100.15,100.05,100.05,20500.0,100.1,100.15,100.05,100.05,20500.0
2010-12-23 11:40:00,100.05,100.15,100.0,100.07,22400.0,100.05,100.15,100.0,100.07,22400.0
2010-12-23 11:45:00,100.07,100.1,99.93,99.94,26600.0,100.07,100.1,99.93,99.94,26600.0
2010-12-23 11:50:00,99.95,100.0,99.77,99.91,46700.0,99.95,100.0,99.77,99.91,46700.0
2010-12-23 11:55:00,99.92,100.0,99.91,99.95,21100.0,99.92,100.0,99.91,99.95,21100.0
2010-12-23 12:00:00,99.93,99.95,99.81,99.93,26500.0,99.93,99.95,99.81,99.93,26500.0
2010-12-23 12:05:00,99.94,99.95,99.82,99.82,16800.0,99.94,99.95,99.82,99.82,16800.0
2010-12-23 12:10:00,99.82,99.9,99.79,99.79,18600.0,99.82,99.9,99.79,99.79,18600.0
2010-12-23 12:15:00,99.79,99.9,99.79,99.86,29200.0,99.79,99.9,99.79,99.86,29200.0
2010-12-23 12:20:00,99.88,100.02,99.86,100.02,30200.0,99.88,100.02,99.86,100.02,30200.0
2010-12-23 12:25:00,100.03,100.05,99.94,99.94,23600.0,100.03,100.05,99.94,99.94,23600.0
2010-12-23 12:30:00,99.95,100.02,99.88,100.0,17100.0,99.95,100.02,99.88,100.0,17100.0
2010-12-23 12:35:00,100.01,100.04,99.95,99.99,10200.0,100.01,100.04,99.95,99.99,10200.0
2010-12-23 12:40:00,99.95,100.05,99.95,99.99,10700.0,99.95,100.05,99.95,99.99,10700.0
2010-12-23 12:45:00,99.95,100.0,99.95,99.97,11500.0,99.95,100.0,99.95,99.97,11500.0
2010-12-23 12:50:00,99.98,100.07,99.93,100.01,17500.0,99.98,100.07,99.93,100.01,17500.0
2010-12-23 12:55:00,100.04,100.05,99.98,99.99,15400.0,100.04,100.05,99.98,99.99,15400.0
2010-12-23 13:00:00,99.99,100.1,99.97,100.03,22300.0,99.99,100.1,99.97,100.03,22300.0
2010-12-23 13:05:00,100.04,100.28,100.04,100.23,45700.0,100.04,100.28,100.04,100.23,45700.0
2010-12-23 13:10:00,100.24,100.25,100.18,100.23,44800.0,100.24,100.25,100.18,100.23,44800.0
2010-12-23 13:15:00,100.22,100.39,100.22,100.35,48900.0,100.22,100.39,100.22,100.35,48900.0
2010-12-23 13:20:00,100.34,100.37,100.25,100.25,37000.0,100.34,100.37,100.25,100.25,37000.0
2010-12-23 13:25:00,100.3,100.3,100.17,100.25,27700.0,100.3,100.3,100.17,100.25,27700.0
2010-12-23 13:30:00,100.25,100.33,100.19,100.26,55500.0,100.25,100.33,100.19,100.26,55500.0
2010-12-23 13:35:00,100.28,100.32,100.22,100.29,44300.0,100.28,100.32,100.22,100.29,44300.0
2010-12-23 13:40:00,100.26,100.28,100.18,100.19,14400.0,100.26,100.28,100.18,100.19,14400.0
2010-12-23 13:45:00,100.17,100.23,100.13,100.19,12200.0,100.17,100.23,100.13,100.19,12200.0
2010-12-23 13:50:00,100.24,100.25,100.17,100.19,5200.0,100.24,100.25,100.17,100.19,5200.0
2010-12-23 13:55:00,100.21,100.22,100.11,100.15,13100.0,100.21,100.22,100.11,100.15,13100.0
2010-12-23 14:00:00,100.14,100.21,100.14,100.14,8900.0,100.14,100.21,100.14,100.14,8900.0
2010-12-23 14:05:00,100.14,100.15,100.1,100.13,10800.0,100.14,100.15,100.1,100.13,10800.0
2010-12-23 14:10:00,100.15,100.15,99.97,100.02,49300.0,100.15,100.15,99.97,100.02,49300.0
2010-12-23 14:15:00,100.02,100.11,100.0,100.04,12900.0,100.02,100.11,100.0,100.04,12900.0
2010-12-23 14:20:00,100.02,100.08,99.97,100.0,47000.0,100.02,100.08,99.97,100.0,47000.0
2010-12-23 14:25:00,99.98,100.04,99.92,99.93,22700.0,99.98,100.04,99.92,99.93,22700.0
2010-12-23 14:30:00,99.95,100.04,99.95,100.04,14500.0,99.95,100.04,99.95,100.04,14500.0
2010-12-23 14:35:00,100.01,100.04,99.95,99.98,12800.0,100.01,100.04,99.95,99.98,12800.0
2010-12-23 14:40:00,99.95,100.0,99.91,99.99,20900.0,99.95,100.0,99.91,99.99,20900.0
2010-12-23 14:45:00,100.0,100.04,99.94,99.99,27700.0,100.0,100.04,99.94,99.99,27700.0
2010-12-23 14:50:00,99.99,100.0,99.93,99.95,23700.0,99.99,100.0,99.93,99.95,23700.0
2010-12-23 14:55:00,99.98,100.03,99.94,100.02,16900.0,99.98,100.03,99.94,100.02,16900.0
2010-12-23 15:00:00,100.03,100.04,99.97,100.0,25300.0,100.03,100.04,99.97,100.0,25300.0
2010-12-23 15:05:00,100.0,100.14,99.96,100.04,28700.0,100.0,100.14,99.96,100.04,28700.0
2010-12-23 15:10:00,100.04,100.07,99.98,100.03,11900.0,100.04,100.07,99.98,100.03,11900.0
2010-12-23 15:15:00,100.03,100.08,99.97,100.0,27000.0,100.03,100.08,99.97,100.0,27000.0
2010-12-23 15:20:00,100.0,100.09,99.99,100.09,39100.0,100.0,100.09,99.99,100.09,39100.0
2010-12-23 15:25:00,100.08,100.23,100.07,100.18,59300.0,100.08,100.23,100.07,100.18,59300.0
2010-12-23 15:30:00,100.2,100.24,100.1,100.2,44300.0,100.2,100.24,100.1,100.2,44300.0
2010-12-23 15:35:00,100.18,100.22,100.08,100.17,29200.0,100.18,100.22,100.08,100.17,29200.0
2010-12-23 15:40:00,100.15,100.23,100.12,100.15,33800.0,100.15,100.23,100.12,100.15,33800.0
2010-12-23 15:45:00,100.16,100.16,100.05,100.13,105000.0,100.16,100.16,100.05,100.13,105000.0
2010-12-23 15:50:00,100.12,100.22,100.09,100.18,101300.0,100.12,100.22,100.09,100.18,101300.0
2010-12-23 15:55:00,100.17,100.19,100.09,100.19,174800.0,100.17,100.19,100.09,100.19,174800.0
2010-12-27 09:30:00,98.67,99.0,98.38,98.98,281100.0,98.67,99.0,98.38,98.98,281100.0
2010-12-27 09:35:00,98.91,99.0,98.4,98.6,244600.0,98.91,99.0,98.4,98.6,244600.0
2010-12-27 09:40:00,98.6,98.61,98.4,98.57,130900.0,98.6,98.61,98.4,98.57,130900.0
2010-12-27 09:45:00,98.52,98.73,98.42,98.58,140300.0,98.52,98.73,98.42,98.58,140300.0
2010-12-27 09:50:00,98.51,98.68,98.4,98.54,164700.0,98.51,98.68,98.4,98.54,164700.0
2010-12-27 09:55:00,98.51,98.52,98.04,98.13,200200.0,98.51,98.52,98.04,98.13,200200.0
2010-12-27 10:00:00,98.13,98.15,97.87,98.08,231700.0,98.13,98.15,97.87,98.08,231700.0
2010-12-27 10:05:00,98.05,98.4,98.01,98.4,76600.0,98.05,98.4,98.01,98.4,76600.0
2010-12-27 10:10:00,98.36,98.56,98.36,98.44,64500.0,98.36,98.56,98.36,98.44,64500.0
2010-12-27 10:15:00,98.41,98.54,98.31,98.44,71100.0,98.41,98.54,98.31,98.44,71100.0
2010-12-27 10:20:00,98.45,98.49,98.31,98.43,38900.0,98.45,98.49,98.31,98.43,38900.0
2010-12-27 10:25:00,98.47,99.03,98.42,99.0,148300.0,98.47,99.03,98.42,99.0,148300.0
2010-12-27 10:30:00,99.04,99.44,99.04,99.25,130600.0,99.04,99.44,99.04,99.25,130600.0
2010-12-27 10:35:00,99.29,99.29,99.09,99.13,39300.0,99.29,99.29,99.09,99.13,39300.0
2010-12-27 10:40:00,99.16,99.24,99.13,99.19,40200.0,99.16,99.24,99.13,99.19,40200.0
2010-12-27 10:45:00,99.2,99.2,99.12,99.12,20900.0,99.2,99.2,99.12,99.12,20900.0
2010-12-27 10:50:00,99.15,99.15,98.92,99.14,54500.0,99.15,99.15,98.92,99.14,54500.0
2010-12-27 10:55:00,99.06,99.13,98.95,98.95,28000.0,99.06,99.13,98.95,98.95,28000.0
2010-12-27 11:00:00,98.96,99.08,98.96,99.02,16700.0,98.96,99.08,98.96,99.02,16700.0
2010-12-27 11:05:00,99.01,99.03,98.95,99.0,25800.0,99.01,99.03,98.95,99.0,25800.0
2010-12-27 11:10:00,99.0,99.01,98.8,98.8,51800.0,99.0,99.01,98.8,98.8,51800.0
2010-12-27 11:15:00,98.8,98.93,98.76,98.81,36300.0,98.8,98.93,98.76,98.81,36300.0
2010-12-27 11:20:00,98.8,98.82,98.63,98.68,37000.0,98.8,98.82,98.63,98.68,37000.0
2010-12-27 11:25:00,98.68,98.73,98.19,98.22,123300.0,98.68,98.73,98.19,98.22,123300.0
2010-12-27 11:30:00,98.24,98.47,98.23,98.47,54000.0,98.24,98.47,98.23,98.47,54000.0
2010-12-27 11:35:00,98.42,98.6,98.32,98.58,82800.0,98.42,98.6,98.32,98.58,82800.0
2010-12-27 11:40:00,98.56,98.59,98.5,98.54,19200.0,98.56,98.59,98.5,98.54,19200.0
2010-12-27 11:45:00,98.51,98.56,98.5,98.5,16000.0,98.51,98.56,98.5,98.5,16000.0
2010-12-27 11:50:00,98.52,98.78,98.5,98.78,29800.0,98.52,98.78,98.5,98.78,29800.0
2010-12-27 11:55:00,98.78,98.96,98.78,98.96,33000.0,98.78,98.96,98.78,98.96,33000.0
2010-12-27 12:00:00,98.93,98.93,98.67,98.72,34500.0,98.93,98.93,98.67,98.72,34500.0
2010-12-27 12:05:00,98.73,98.87,98.65,98.86,23600.0,98.73,98.87,98.65,98.86,23600.0
2010-12-27 12:10:00,98.88,98.94,98.88,98.89,20100.0,98.88,98.94,98.88,98.89,20100.0
2010-12-27 12:15:00,98.89,98.9,98.75,98.9,22100.0,98.89,98.9,98.75,98.9,22100.0
2010-12-27 12:20:00,98.86,98.95,98.86,98.94,10400.0,98.86,98.95,98.86,98.94,10400.0
2010-12-27 12:25:00,98.95,99.2,98.91,99.13,70000.0,98.95,99.2,98.91,99.13,70000.0
2010-12-27 12:30:00,99.08,99.2,98.99,99.17,44700.0,99.08,99.2,98.99,99.17,44700.0
2010-12-27 12:35:00,99.19,99.19,99.1,99.14,21300.0,99.19,99.19,99.1,99.14,21300.0
2010-12-27 12:40:00,99.14,99.15,99.11,99.13,10300.0,99.14,99.15,99.11,99.13,10300.0
2010-12-27 12:45:00,99.15,99.25,99.11,99.19,64000.0,99.15,99.25,99.11,99.19,64000.0
2010-12-27 12:50:00,99.17,99.25,99.15,99.25,27100.0,99.17,99.25,99.15,99.25,27100.0
2010-12-27 12:55:00,99.23,99.4,99.21,99.4,33700.0,99.23,99.4,99.21,99.4,33700.0
2010-12-27 13:00:00,99.4,99.4,99.2,99.21,38200.0,99.4,99.4,99.2,99.21,38200.0
2010-12-27 13:05:00,99.26,99.33,99.17,99.25,77100.0,99.26,99.33,99.17,99.25,77100.0
2010-12-27 13:10:00,99.24,99.39,99.24,99.36,98200.0,99.24,99.39,99.24,99.36,98200.0
2010-12-27 13:15:00,99.38,99.4,99.22,99.22,115300.0,99.38,99.4,99.22,99.22,115300.0
2010-12-27 13:20:00,99.25,99.41,99.25,99.39,34700.0,99.25,99.41,99.25,99.39,34700.0
2010-12-27 13:25:00,99.39,99.49,99.34,99.47,80300.0,99.39,99.49,99.34,99.47,80300.0
2010-12-27 13:30:00,99.47,99.65,99.38,99.65,76200.0,99.47,99.65,99.38,99.65,76200.0
2010-12-27 13:35:00,99.65,99.67,99.42,99.55,49500.0,99.65,99.67,99.42,99.55,49500.0
2010-12-27 13:40:00,99.55,99.7,99.53,99.7,55500.0,99.55,99.7,99.53,99.7,55500.0
2010-12-27 13:45:00,99.7,99.7,99.49,99.64,94000.0,99.7,99.7,99.49,99.64,94000.0
2010-12-27 13:50:00,99.64,99.7,99.62,99.64,13800.0,99.64,99.7,99.62,99.64,13800.0
2010-12-27 13:55:00,99.61,99.79,99.53,99.75,35100.0,99.61,99.79,99.53,99.75,35100.0
2010-12-27 14:00:00,99.75,99.8,99.6,99.74,65700.0,99.75,99.8,99.6,99.74,65700.0
2010-12-27 14:05:00,99.75,100.0,99.75,100.0,87500.0,99.75,100.0,99.75,100.0,87500.0
2010-12-27 14:10:00,99.99,100.09,99.92,99.92,70700.0,99.99,100.09,99.92,99.92,70700.0
2010-12-27 14:15:00,99.91,99.94,99.83,99.87,28000.0,99.91,99.94,99.83,99.87,28000.0
2010-12-27 14:20:00,99.89,100.0,99.87,99.89,19500.0,99.89,100.0,99.87,99.89,19500.0
2010-12-27 14:25:00,99.91,99.96,99.9,99.92,14500.0,99.91,99.96,99.9,99.92,14500.0
2010-12-27 14:30:00,99.93,100.05,99.9,100.05,43300.0,99.93,100.05,99.9,100.05,43300.0
2010-12-27 14:35:00,100.03,100.1,99.94,100.1,61500.0,100.03,100.1,99.94,100.1,61500.0
2010-12-27 14:40:00,100.1,100.2,100.03,100.15,103000.0,100.1,100.2,100.03,100.15,103000.0
2010-12-27 14:45:00,100.15,100.17,100.06,100.08,23100.0,100.15,100.17,100.06,100.08,23100.0
2010-12-27 14:50:00,100.08,100.19,100.07,100.11,35600.0,100.08,100.19,100.07,100.11,35600.0
2010-12-27 14:55:00,100.11,100.12,100.0,100.09,55600.0,100.11,100.12,100.0,100.09,55600.0
2010-12-27 15:00:00,100.08,100.14,100.01,100.04,47400.0,100.08,100.14,100.01,100.04,47400.0
2010-12-27 15:05:00,100.05,100.09,100.0,100.02,33100.0,100.05,100.09,100.0,100.02,33100.0
2010-12-27 15:10:00,100.03,100.05,99.89,99.95,46400.0,100.03,100.05,99.89,99.95,46400.0
2010-12-27 15:15:00,99.97,99.98,99.65,99.67,114500.0,99.97,99.98,99.65,99.67,114500.0
2010-12-27 15:20:00,99.71,99.81,99.67,99.78,38700.0,99.71,99.81,99.67,99.78,38700.0
2010-12-27 15:25:00,99.8,100.0,99.78,99.89,70700.0,99.8,100.0,99.78,99.89,70700.0
2010-12-27 15:30:00,99.93,99.97,99.79,99.81,53000.0,99.93,99.97,99.79,99.81,53000.0
2010-12-27 15:35:00,99.81,99.92,99.7,99.76,51600.0,99.81,99.92,99.7,99.76,51600.0
2010-12-27 15:40:00,99.75,99.94,99.7,99.93,40100.0,99.75,99.94,99.7,99.93,40100.0
2010-12-27 15:45:00,99.93,100.0,99.92,99.99,59500.0,99.93,100.0,99.92,99.99,59500.0
2010-12-27 15:50:00,99.99,100.07,99.95,100.07,109800.0,99.99,100.07,99.95,100.07,109800.0
2010-12-27 15:55:00,100.06,100.12,99.95,100.11,179600.0,100.06,100.12,99.95,100.11,179600.0
2010-12-28 09:30:00,99.25,100.13,99.25,99.76,177700.0,99.25,100.13,99.25,99.76,177700.0
2010-12-28 09:35:00,99.76,99.88,99.41,99.42,105900.0,99.76,99.88,99.41,99.42,105900.0
2010-12-28 09:40:00,99.43,99.76,99.32,99.48,87300.0,99.43,99.76,99.32,99.48,87300.0
2010-12-28 09:45:00,99.51,99.6,99.3,99.31,105500.0,99.51,99.6,99.3,99.31,105500.0
2010-12-28 09:50:00,99.31,99.44,99.09,99.32,110700.0,99.31,99.44,99.09,99.32,110700.0
2010-12-28 09:55:00,99.32,99.36,99.1,99.18,70200.0,99.32,99.36,99.1,99.18,70200.0
2010-12-28 10:00:00,99.19,99.23,98.83,98.88,195800.0,99.19,99.23,98.83,98.88,195800.0
2010-12-28 10:05:00,98.87,98.87,98.55,98.6,137300.0,98.87,98.87,98.55,98.6,137300.0
2010-12-28 10:10:00,98.59,98.73,98.36,98.55,160100.0,98.59,98.73,98.36,98.55,160100.0
2010-12-28 10:15:00,98.55,98.71,98.38,98.7,64700.0,98.55,98.71,98.38,98.7,64700.0
2010-12-28 10:20:00,98.71,98.9,98.7,98.71,82900.0,98.71,98.9,98.7,98.71,82900.0
2010-12-28 10:25:00,98.7,99.19,98.48,99.14,121100.0,98.7,99.19,98.48,99.14,121100.0
2010-12-28 10:30:00,99.11,99.18,99.03,99.1,147400.0,99.11,99.18,99.03,99.1,147400.0
2010-12-28 10:35:00,99.07,99.32,99.07,99.23,90300.0,99.07,99.32,99.07,99.23,90300.0
2010-12-28 10:40:00,99.22,99.3,98.9,98.9,67500.0,99.22,99.3,98.9,98.9,67500.0
2010-12-28 10:45:00,98.92,99.01,98.84,98.84,39500.0,98.92,99.01,98.84,98.84,39500.0
2010-12-28 10:50:00,98.84,98.94,98.71,98.79,62400.0,98.84,98.94,98.71,98.79,62400.0
2010-12-28 10:55:00,98.79,98.79,98.64,98.71,41200.0,98.79,98.79,98.64,98.71,41200.0
2010-12-28 11:00:00,98.71,98.92,98.68,98.77,42200.0,98.71,98.92,98.68,98.77,42200.0
2010-12-28 11:05:00,98.8,98.8,98.62,98.72,38500.0,98.8,98.8,98.62,98.72,38500.0
2010-12-28 11:10:00,98.73,98.73,98.6,98.6,37500.0,98.73,98.73,98.6,98.6,37500.0
2010-12-28 11:15:00,98.6,98.73,98.58,98.66,46700.0,98.6,98.73,98.58,98.66,46700.0
2010-12-28 11:20:00,98.69,98.73,98.67,98.72,21800.0,98.69,98.73,98.67,98.72,21800.0
2010-12-28 11:25:00,98.73,98.76,98.65,98.65,23100.0,98.73,98.76,98.65,98.65,23100.0
2010-12-28 11:30:00,98.67,98.67,98.53,98.54,32400.0,98.67,98.67,98.53,98.54,32400.0
2010-12-28 11:35:00,98.55,98.64,98.51,98.55,39500.0,98.55,98.64,98.51,98.55,39500.0
2010-12-28 11:40:00,98.55,98.56,98.5,98.5,20900.0,98.55,98.56,98.5,98.5,20900.0
2010-12-28 11:45:00,98.51,98.6,98.48,98.53,54600.0,98.51,98.6,98.48,98.53,54600.0
2010-12-28 11:50:00,98.53,98.73,98.5,98.67,33300.0,98.53,98.73,98.5,98.67,33300.0
2010-12-28 11:55:00,98.67,98.68,98.59,98.64,22000.0,98.67,98.68,98.59,98.64,22000.0
2010-12-28 12:00:00,98.65,98.74,98.55,98.65,28700.0,98.65,98.74,98.55,98.65,28700.0
2010-12-28 12:05:00,98.68,98.7,98.59,98.6,29600.0,98.68,98.7,98.59,98.6,29600.0
2010-12-28 12:10:00,98.6,98.9,98.6,98.82,91100.0,98.6,98.9,98.6,98.82,91100.0
2010-12-28 12:15:00,98.88,98.93,98.81,98.82,28600.0,98.88,98.93,98.81,98.82,28600.0
2010-12-28 12:20:00,98.8,99.04,98.76,98.91,83600.0,98.8,99.04,98.76,98.91,83600.0
2010-12-28 12:25:00,98.91,99.11,98.88,99.08,72700.0,98.91,99.11,98.88,99.08,72700.0
2010-12-28 12:30:00,99.11,99.17,98.92,98.94,39300.0,99.11,99.17,98.92,98.94,39300.0
2010-12-28 12:35:00,98.92,98.95,98.67,98.7,30300.0,98.92,98.95,98.67,98.7,30300.0
2010-12-28 12:40:00,98.71,98.86,98.65,98.85,25900.0,98.71,98.86,98.65,98.85,25900.0
2010-12-28 12:45:00,98.85,98.91,98.8,98.83,20900.0,98.85,98.91,98.8,98.83,20900.0
2010-12-28 12:50:00,98.82,98.99,98.81,98.99,19900.0,98.82,98.99,98.81,98.99,19900.0
2010-12-28 12:55:00,99.0,99.14,98.96,99.1,31400.0,99.0,99.14,98.96,99.1,31400.0
2010-12-28 13:00:00,99.11,99.24,99.07,99.16,54800.0,99.11,99.24,99.07,99.16,54800.0
2010-12-28 13:05:00,99.15,99.15,98.86,99.03,37500.0,99.15,99.15,98.86,99.03,37500.0
2010-12-28 13:10:00,99.03,99.1,98.92,99.04,87100.0,99.03,99.1,98.92,99.04,87100.0
2010-12-28 13:15:00,99.04,99.08,98.91,99.01,111800.0,99.04,99.08,98.91,99.01,111800.0
2010-12-28 13:20:00,99.01,99.06,98.9,98.97,73500.0,99.01,99.06,98.9,98.97,73500.0
2010-12-28 13:25:00,98.96,99.0,98.8,98.86,83100.0,98.96,99.0,98.8,98.86,83100.0
2010-12-28 13:30:00,98.83,98.86,98.51,98.61,114500.0,98.83,98.86,98.51,98.61,114500.0
2010-12-28 13:35:00,98.63,98.76,98.59,98.68,115800.0,98.63,98.76,98.59,98.68,115800.0
2010-12-28 13:40:00,98.65,98.68,98.57,98.61,83600.0,98.65,98.68,98.57,98.61,83600.0
2010-12-28 13:45:00,98.61,98.71,98.6,98.64,85900.0,98.61,98.71,98.6,98.64,85900.0
2010-12-28 13:50:00,98.64,98.72,98.58,98.72,23600.0,98.64,98.72,98.58,98.72,23600.0
2010-12-28 13:55:00,98.71,98.79,98.7,98.79,17000.0,98.71,98.79,98.7,98.79,17000.0
2010-12-28 14:00:00,98.79,98.93,98.75,98.75,35600.0,98.79,98.93,98.75,98.75,35600.0
2010-12-28 14:05:00,98.75,98.86,98.74,98.84,17200.0,98.75,98.86,98.74,98.84,17200.0
2010-12-28 14:10:00,98.85,98.86,98.75,98.77,20100.0,98.85,98.86,98.75,98.77,20100.0
2010-12-28 14:15:00,98.77,98.89,98.77,98.88,19100.0,98.77,98.89,98.77,98.88,19100.0
2010-12-28 14:20:00,98.89,98.9,98.85,98.88,28800.0,98.89,98.9,98.85,98.88,28800.0
2010-12-28 14:25:00,98.88,98.89,98.86,98.89,18900.0,98.88,98.89,98.86,98.89,18900.0
2010-12-28 14:30:00,98.89,98.9,98.85,98.88,18500.0,98.89,98.9,98.85,98.88,18500.0
2010-12-28 14:35:00,98.86,98.88,98.85,98.87,12600.0,98.86,98.88,98.85,98.87,12600.0
2010-12-28 14:40:00,98.86,98.86,98.64,98.7,46400.0,98.86,98.86,98.64,98.7,46400.0
2010-12-28 14:45:00,98.68,98.78,98.68,98.72,20400.0,98.68,98.78,98.68,98.72,20400.0
2010-12-28 14:50:00,98.71,98.83,98.66,98.76,38700.0,98.71,98.83,98.66,98.76,38700.0
2010-12-28 14:55:00,98.77,98.8,98.72,98.77,17900.0,98.77,98.8,98.72,98.77,17900.0
2010-12-28 15:00:00,98.76,98.83,98.73,98.81,31000.0,98.76,98.83,98.73,98.81,31000.0
2010-12-28 15:05:00,98.8,98.82,98.7,98.73,25200.0,98.8,98.82,98.7,98.73,25200.0
2010-12-28 15:10:00,98.72,98.77,98.67,98.75,20000.0,98.72,98.77,98.67,98.75,20000.0
2010-12-28 15:15:00,98.75,98.81,98.68,98.79,21100.0,98.75,98.81,98.68,98.79,21100.0
2010-12-28 15:20:00,98.78,98.79,98.71,98.72,29300.0,98.78,98.79,98.71,98.72,29300.0
2010-12-28 15:25:00,98.73,98.75,98.71,98.72,35400.0,98.73,98.75,98.71,98.72,35400.0
2010-12-28 15:30:00,98.71,98.75,98.62,98.64,63200.0,98.71,98.75,98.62,98.64,63200.0
2010-12-28 15:35:00,98.63,98.67,98.51,98.54,57900.0,98.63,98.67,98.51,98.54,57900.0
2010-12-28 15:40:00,98.52,98.67,98.51,98.66,50900.0,98.52,98.67,98.51,98.66,50900.0
2010-12-28 15:45:00,98.66,98.84,98.52,98.76,130400.0,98.66,98.84,98.52,98.76,130400.0
2010-12-28 15:50:00,98.76,98.85,98.61,98.82,150000.0,98.76,98.85,98.61,98.82,150000.0
2010-12-28 15:55:00,98.83,98.93,98.7,98.7,232200.0,98.83,98.93,98.7,98.7,232200.0
2010-12-29 09:30:00,99.39,99.4,98.93,99.07,149100.0,99.39,99.4,98.93,99.07,149100.0
2010-12-29 09:35:00,99.08,99.16,98.83,99.06,92200.0,99.08,99.16,98.83,99.06,92200.0
2010-12-29 09:40:00,99.04,99.2,98.9,99.2,59400.0,99.04,99.2,98.9,99.2,59400.0
2010-12-29 09:45:00,99.23,99.37,98.88,98.88,72300.0,99.23,99.37,98.88,98.88,72300.0
2010-12-29 09:50:00,98.87,99.14,98.85,98.97,50100.0,98.87,99.14,98.85,98.97,50100.0
2010-12-29 09:55:00,98.92,99.34,98.9,99.29,62800.0,98.92,99.34,98.9,99.29,62800.0
2010-12-29 10:00:00,99.33,99.64,99.25,99.45,162600.0,99.33,99.64,99.25,99.45,162600.0
2010-12-29 10:05:00,99.45,99.55,99.23,99.37,65600.0,99.45,99.55,99.23,99.37,65600.0
2010-12-29 10:10:00,99.36,99.4,99.25,99.32,27300.0,99.36,99.4,99.25,99.32,27300.0
2010-12-29 10:15:00,99.37,99.44,99.01,99.23,74200.0,99.37,99.44,99.01,99.23,74200.0
2010-12-29 10:20:00,99.25,99.4,99.25,99.36,29700.0,99.25,99.4,99.25,99.36,29700.0
2010-12-29 10:25:00,99.37,99.45,99.29,99.42,39000.0,99.37,99.45,99.29,99.42,39000.0
2010-12-29 10:30:00,99.42,99.49,99.37,99.48,107100.0,99.42,99.49,99.37,99.48,107100.0
2010-12-29 10:35:00,99.48,99.5,99.3,99.33,48900.0,99.48,99.5,99.3,99.33,48900.0
2010-12-29 10:40:00,99.31,99.38,99.25,99.33,61700.0,99.31,99.38,99.25,99.33,61700.0
2010-12-29 10:45:00,99.36,99.44,99.34,99.38,13600.0,99.36,99.44,99.34,99.38,13600.0
2010-12-29 10:50:00,99.4,99.4,99.25,99.33,19600.0,99.4,99.4,99.25,99.33,19600.0
2010-12-29 10:55:00,99.33,99.38,99.26,99.31,23200.0,99.33,99.38,99.26,99.31,23200.0
2010-12-29 11:00:00,99.32,99.35,99.25,99.29,17700.0,99.32,99.35,99.25,99.29,17700.0
2010-12-29 11:05:00,99.29,99.29,99.25,99.25,41000.0,99.29,99.29,99.25,99.25,41000.0
2010-12-29 11:10:00,99.29,99.34,99.07,99.07,47600.0,99.29,99.34,99.07,99.07,47600.0
2010-12-29 11:15:00,99.07,99.2,98.85,98.92,74400.0,99.07,99.2,98.85,98.92,74400.0
2010-12-29 11:20:00,98.92,99.02,98.88,99.01,42600.0,98.92,99.02,98.88,99.01,42600.0
2010-12-29 11:25:00,99.01,99.13,99.0,99.05,17800.0,99.01,99.13,99.0,99.05,17800.0
2010-12-29 11:30:00,99.09,99.18,99.0,99.06,41200.0,99.09,99.18,99.0,99.06,41200.0
2010-12-29 11:35:00,99.08,99.11,99.04,99.05,10800.0,99.08,99.11,99.04,99.05,10800.0
2010-12-29 11:40:00,99.07,99.1,99.02,99.03,14200.0,99.07,99.1,99.02,99.03,14200.0
2010-12-29 11:45:00,99.04,99.04,99.0,99.0,14400.0,99.04,99.04,99.0,99.0,14400.0
2010-12-29 11:50:00,99.0,99.02,98.89,98.91,38600.0,99.0,99.02,98.89,98.91,38600.0
2010-12-29 11:55:00,98.9,98.9,98.7,98.79,77200.0,98.9,98.9,98.7,98.79,77200.0
2010-12-29 12:00:00,98.78,98.86,98.75,98.82,31400.0,98.78,98.86,98.75,98.82,31400.0
2010-12-29 12:05:00,98.85,98.85,98.79,98.79,23200.0,98.85,98.85,98.79,98.79,23200.0
2010-12-29 12:10:00,98.8,98.82,98.78,98.8,16200.0,98.8,98.82,98.78,98.8,16200.0
2010-12-29 12:15:00,98.8,98.85,98.78,98.81,11700.0,98.8,98.85,98.78,98.81,11700.0
2010-12-29 12:20:00,98.81,98.81,98.7,98.7,27400.0,98.81,98.81,98.7,98.7,27400.0
2010-12-29 12:25:00,98.71,98.78,98.7,98.71,22500.0,98.71,98.78,98.7,98.71,22500.0
2010-12-29 12:30:00,98.71,98.85,98.7,98.81,23100.0,98.71,98.85,98.7,98.81,23100.0
2010-12-29 12:35:00,98.8,98.98,98.8,98.95,29600.0,98.8,98.98,98.8,98.95,29600.0
2010-12-29 12:40:00,98.94,99.05,98.94,98.95,28100.0,98.94,99.05,98.94,98.95,28100.0
2010-12-29 12:45:00,98.95,99.18,98.95,99.08,58000.0,98.95,99.18,98.95,99.08,58000.0
2010-12-29 12:50:00,99.07,99.26,99.03,99.22,38200.0,99.07,99.26,99.03,99.22,38200.0
2010-12-29 12:55:00,99.2,99.21,99.1,99.13,26000.0,99.2,99.21,99.1,99.13,26000.0
2010-12-29 13:00:00,99.13,99.17,99.05,99.05,45200.0,99.13,99.17,99.05,99.05,45200.0
2010-12-29 13:05:00,99.08,99.1,99.01,99.08,16300.0,99.08,99.1,99.01,99.08,16300.0
2010-12-29 13:10:00,99.05,99.12,99.04,99.05,30800.0,99.05,99.12,99.04,99.05,30800.0
2010-12-29 13:15:00,99.05,99.14,99.02,99.12,34400.0,99.05,99.14,99.02,99.12,34400.0
2010-12-29 13:20:00,99.13,99.15,99.06,99.13,10400.0,99.13,99.15,99.06,99.13,10400.0
2010-12-29 13:25:00,99.1,99.15,99.07,99.14,13700.0,99.1,99.15,99.07,99.14,13700.0
2010-12-29 13:30:00,99.15,99.19,99.13,99.13,12800.0,99.15,99.19,99.13,99.13,12800.0
2010-12-29 13:35:00,99.14,99.15,99.05,99.07,9000.0,99.14,99.15,99.05,99.07,9000.0
2010-12-29 13:40:00,99.06,99.12,99.06,99.1,10000.0,99.06,99.12,99.06,99.1,10000.0
2010-12-29 13:45:00,99.1,99.17,99.06,99.14,10300.0,99.1,99.17,99.06,99.14,10300.0
2010-12-29 13:50:00,99.15,99.18,99.09,99.14,14700.0,99.15,99.18,99.09,99.14,14700.0
2010-12-29 13:55:00,99.14,99.17,99.1,99.12,18200.0,99.14,99.17,99.1,99.12,18200.0
2010-12-29 14:00:00,99.1,99.18,99.09,99.16,22200.0,99.1,99.18,99.09,99.16,22200.0
2010-12-29 14:05:00,99.16,99.26,99.14,99.26,54200.0,99.16,99.26,99.14,99.26,54200.0
2010-12-29 14:10:00,99.24,99.25,99.16,99.2,17000.0,99.24,99.25,99.16,99.2,17000.0
2010-12-29 14:15:00,99.2,99.23,99.16,99.2,19700.0,99.2,99.23,99.16,99.2,19700.0
2010-12-29 14:20:00,99.2,99.26,99.16,99.22,19400.0,99.2,99.26,99.16,99.22,19400.0
2010-12-29 14:25:00,99.24,99.26,99.16,99.19,24100.0,99.24,99.26,99.16,99.19,24100.0
2010-12-29 14:30:00,99.2,99.28,99.17,99.28,24500.0,99.2,99.28,99.17,99.28,24500.0
2010-12-29 14:35:00,99.28,99.35,99.25,99.28,34400.0,99.28,99.35,99.25,99.28,34400.0
2010-12-29 14:40:00,99.27,99.34,99.23,99.31,25000.0,99.27,99.34,99.23,99.31,25000.0
2010-12-29 14:45:00,99.31,99.31,99.22,99.3,18800.0,99.31,99.31,99.22,99.3,18800.0
2010-12-29 14:50:00,99.29,99.35,99.24,99.28,24500.0,99.29,99.35,99.24,99.28,24500.0
2010-12-29 14:55:00,99.29,99.3,99.16,99.21,45400.0,99.29,99.3,99.16,99.21,45400.0
2010-12-29 15:00:00,99.2,99.27,99.17,99.27,16300.0,99.2,99.27,99.17,99.27,16300.0
2010-12-29 15:05:00,99.27,99.29,99.15,99.2,21400.0,99.27,99.29,99.15,99.2,21400.0
2010-12-29 15:10:00,99.2,99.25,99.18,99.21,15200.0,99.2,99.25,99.18,99.21,15200.0
2010-12-29 15:15:00,99.21,99.29,99.18,99.25,32800.0,99.21,99.29,99.18,99.25,32800.0
2010-12-29 15:20:00,99.24,99.27,99.18,99.22,19100.0,99.24,99.27,99.18,99.22,19100.0
2010-12-29 15:25:00,99.23,99.27,99.2,99.26,18700.0,99.23,99.27,99.2,99.26,18700.0
2010-12-29 15:30:00,99.26,99.27,99.2,99.23,29200.0,99.26,99.27,99.2,99.23,29200.0
2010-12-29 15:35:00,99.22,99.29,99.22,99.26,33500.0,99.22,99.29,99.22,99.26,33500.0
2010-12-29 15:40:00,99.25,99.28,99.2,99.25,24200.0,99.25,99.28,99.2,99.25,24200.0
2010-12-29 15:45:00,99.24,99.28,99.17,99.18,45400.0,99.24,99.28,99.17,99.18,45400.0
2010-12-29 15:50:00,99.18,99.3,99.17,99.24,56800.0,99.18,99.3,99.17,99.24,56800.0
2010-12-29 15:55:00,99.24,99.24,99.06,99.1,100400.0,99.24,99.24,99.06,99.1,100400.0
2010-12-30 09:30:00,99.01,99.15,98.57,98.7,140900.0,99.01,99.15,98.57,98.7,140900.0
2010-12-30 09:35:00,98.73,98.93,98.65,98.82,44000.0,98.73,98.93,98.65,98.82,44000.0
2010-12-30 09:40:00,98.8,98.98,98.77,98.94,32600.0,98.8,98.98,98.77,98.94,32600.0
2010-12-30 09:45:00,98.92,99.0,98.85,98.85,43200.0,98.92,99.0,98.85,98.85,43200.0
2010-12-30 09:50:00,98.92,98.97,98.86,98.95,19600.0,98.92,98.97,98.86,98.95,19600.0
2010-12-30 09:55:00,98.93,98.95,98.75,98.77,56300.0,98.93,98.95,98.75,98.77,56300.0
2010-12-30 10:00:00,98.8,98.84,98.5,98.57,97800.0,98.8,98.84,98.5,98.57,97800.0
2010-12-30 10:05:00,98.57,98.7,98.42,98.68,76200.0,98.57,98.7,98.42,98.68,76200.0
2010-12-30 10:10:00,98.64,98.66,98.25,98.25,101400.0,98.64,98.66,98.25,98.25,101400.0
2010-12-30 10:15:00,98.25,98.43,98.12,98.35,115000.0,98.25,98.43,98.12,98.35,115000.0
2010-12-30 10:20:00,98.35,98.47,98.31,98.41,75300.0,98.35,98.47,98.31,98.41,75300.0
2010-12-30 10:25:00,98.38,98.5,98.38,98.5,21000.0,98.38,98.5,98.38,98.5,21000.0
2010-12-30 10:30:00,98.47,98.47,98.36,98.41,28700.0,98.47,98.47,98.36,98.41,28700.0
2010-12-30 10:35:00,98.42,98.43,98.35,98.43,21100.0,98.42,98.43,98.35,98.43,21100.0
2010-12-30 10:40:00,98.43,98.43,98.33,98.33,26300.0,98.43,98.43,98.33,98.33,26300.0
2010-12-30 10:45:00,98.31,98.45,98.31,98.41,22000.0,98.31,98.45,98.31,98.41,22000.0
2010-12-30 10:50:00,98.42,98.53,98.37,98.43,51500.0,98.42,98.53,98.37,98.43,51500.0
2010-12-30 10:55:00,98.4,98.5,98.39,98.39,37400.0,98.4,98.5,98.39,98.39,37400.0
2010-12-30 11:00:00,98.39,98.47,98.38,98.42,18900.0,98.39,98.47,98.38,98.42,18900.0
2010-12-30 11:05:00,98.43,98.48,98.41,98.41,13700.0,98.43,98.48,98.41,98.41,13700.0
2010-12-30 11:10:00,98.44,98.44,98.28,98.32,26800.0,98.44,98.44,98.28,98.32,26800.0
2010-12-30 11:15:00,98.35,98.37,98.28,98.37,17200.0,98.35,98.37,98.28,98.37,17200.0
2010-12-30 11:20:00,98.37,98.4,98.32,98.32,20000.0,98.37,98.4,98.32,98.32,20000.0
2010-12-30 11:25:00,98.36,98.36,98.18,98.22,39200.0,98.36,98.36,98.18,98.22,39200.0
2010-12-30 11:30:00,98.2,98.25,98.2,98.2,29900.0,98.2,98.25,98.2,98.2,29900.0
2010-12-30 11:35:00,98.2,98.34,98.13,98.3,47600.0,98.2,98.34,98.13,98.3,47600.0
2010-12-30 11:40:00,98.31,98.34,98.29,98.29,25900.0,98.31,98.34,98.29,98.29,25900.0
2010-12-30 11:45:00,98.3,98.33,98.26,98.27,36900.0,98.3,98.33,98.26,98.27,36900.0
2010-12-30 11:50:00,98.28,98.32,98.25,98.32,35600.0,98.28,98.32,98.25,98.32,35600.0
2010-12-30 11:55:00,98.31,98.34,98.25,98.33,47400.0,98.31,98.34,98.25,98.33,47400.0
2010-12-30 12:00:00,98.33,98.44,98.29,98.42,35000.0,98.33,98.44,98.29,98.42,35000.0
2010-12-30 12:05:00,98.39,98.41,98.31,98.32,16800.0,98.39,98.41,98.31,98.32,16800.0
2010-12-30 12:10:00,98.34,98.34,98.25,98.26,13300.0,98.34,98.34,98.25,98.26,13300.0
2010-12-30 12:15:00,98.27,98.35,98.26,98.33,27200.0,98.27,98.35,98.26,98.33,27200.0
2010-12-30 12:20:00,98.33,98.7,98.32,98.66,119400.0,98.33,98.7,98.32,98.66,119400.0
2010-12-30 12:25:00,98.67,98.68,98.48,98.48,28400.0,98.67,98.68,98.48,98.48,28400.0
2010-12-30 12:30:00,98.48,98.53,98.38,98.39,70800.0,98.48,98.53,98.38,98.39,70800.0
2010-12-30 12:35:00,98.4,98.4,98.35,98.36,19900.0,98.4,98.4,98.35,98.36,19900.0
2010-12-30 12:40:00,98.36,98.55,98.35,98.43,36300.0,98.36,98.55,98.35,98.43,36300.0
2010-12-30 12:45:00,98.44,98.46,98.36,98.4,23200.0,98.44,98.46,98.36,98.4,23200.0
2010-12-30 12:50:00,98.39,98.45,98.39,98.42,12400.0,98.39,98.45,98.39,98.42,12400.0
2010-12-30 12:55:00,98.45,98.46,98.4,98.41,37100.0,98.45,98.46,98.4,98.41,37100.0
2010-12-30 13:00:00,98.41,98.43,98.36,98.4,18800.0,98.41,98.43,98.36,98.4,18800.0
2010-12-30 13:05:00,98.41,98.43,98.35,98.37,15100.0,98.41,98.43,98.35,98.37,15100.0
2010-12-30 13:10:00,98.37,98.41,98.36,98.36,9400.0,98.37,98.41,98.36,98.36,9400.0
2010-12-30 13:15:00,98.36,98.45,98.36,98.43,19000.0,98.36,98.45,98.36,98.43,19000.0
2010-12-30 13:20:00,98.44,98.45,98.38,98.42,32000.0,98.44,98.45,98.38,98.42,32000.0
2010-12-30 13:25:00,98.43,98.45,98.36,98.41,26200.0,98.43,98.45,98.36,98.41,26200.0
2010-12-30 13:30:00,98.4,98.44,98.4,98.43,7600.0,98.4,98.44,98.4,98.43,7600.0
2010-12-30 13:35:00,98.44,98.45,98.38,98.44,21400.0,98.44,98.45,98.38,98.44,21400.0
2010-12-30 13:40:00,98.45,98.45,98.39,98.41,9700.0,98.45,98.45,98.39,98.41,9700.0
2010-12-30 13:45:00,98.42,98.49,98.42,98.49,24000.0,98.42,98.49,98.42,98.49,24000.0
2010-12-30 13:50:00,98.5,98.55,98.5,98.53,8700.0,98.5,98.55,98.5,98.53,8700.0
2010-12-30 13:55:00,98.49,98.54,98.46,98.51,11100.0,98.49,98.54,98.46,98.51,11100.0
2010-12-30 14:00:00,98.47,98.5,98.41,98.5,16200.0,98.47,98.5,98.41,98.5,16200.0
2010-12-30 14:05:00,98.5,98.5,98.46,98.46,12700.0,98.5,98.5,98.46,98.46,12700.0
2010-12-30 14:10:00,98.46,98.49,98.42,98.45,16700.0,98.46,98.49,98.42,98.45,16700.0
2010-12-30 14:15:00,98.49,98.5,98.45,98.48,16400.0,98.49,98.5,98.45,98.48,16400.0
2010-12-30 14:20:00,98.47,98.55,98.47,98.5,36200.0,98.47,98.55,98.47,98.5,36200.0
2010-12-30 14:25:00,98.49,98.54,98.48,98.52,12900.0,98.49,98.54,98.48,98.52,12900.0
2010-12-30 14:30:00,98.52,98.58,98.52,98.56,21900.0,98.52,98.58,98.52,98.56,21900.0
2010-12-30 14:35:00,98.55,98.55,98.43,98.48,25700.0,98.55,98.55,98.43,98.48,25700.0
2010-12-30 14:40:00,98.46,98.48,98.4,98.4,28600.0,98.46,98.48,98.4,98.4,28600.0
2010-12-30 14:45:00,98.4,98.4,98.2,98.26,77800.0,98.4,98.4,98.2,98.26,77800.0
2010-12-30 14:50:00,98.28,98.33,98.26,98.31,20900.0,98.28,98.33,98.26,98.31,20900.0
2010-12-30 14:55:00,98.3,98.37,98.29,98.36,15500.0,98.3,98.37,98.29,98.36,15500.0
2010-12-30 15:00:00,98.35,98.38,98.28,98.28,16000.0,98.35,98.38,98.28,98.28,16000.0
2010-12-30 15:05:00,98.28,98.34,98.28,98.31,14100.0,98.28,98.34,98.28,98.31,14100.0
2010-12-30 15:10:00,98.3,98.31,98.28,98.28,21000.0,98.3,98.31,98.28,98.28,21000.0
2010-12-30 15:15:00,98.29,98.35,98.22,98.31,57000.0,98.29,98.35,98.22,98.31,57000.0
2010-12-30 15:20:00,98.33,98.35,98.27,98.29,42500.0,98.33,98.35,98.27,98.29,42500.0
2010-12-30 15:25:00,98.27,98.44,98.27,98.43,44800.0,98.27,98.44,98.27,98.43,44800.0
2010-12-30 15:30:00,98.43,98.47,98.4,98.45,28700.0,98.43,98.47,98.4,98.45,28700.0
2010-12-30 15:35:00,98.45,98.45,98.35,98.39,29200.0,98.45,98.45,98.35,98.39,29200.0
2010-12-30 15:40:00,98.4,98.41,98.31,98.35,47800.0,98.4,98.41,98.31,98.35,47800.0
2010-12-30 15:45:00,98.35,98.39,98.27,98.32,56300.0,98.35,98.39,98.27,98.32,56300.0
2010-12-30 15:50:00,98.32,98.32,98.2,98.24,78800.0,98.32,98.32,98.2,98.24,78800.0
2010-12-30 15:55:00,98.25,98.32,98.16,98.17,125600.0,98.25,98.32,98.16,98.17,125600.0
2010-12-31 09:30:00,97.91,98.05,97.3,97.59,191900.0,97.91,98.05,97.3,97.59,191900.0
2010-12-31 09:35:00,97.7,97.76,97.45,97.66,68800.0,97.7,97.76,97.45,97.66,68800.0
2010-12-31 09:40:00,97.58,97.61,97.15,97.29,141700.0,97.58,97.61,97.15,97.29,141700.0
2010-12-31 09:45:00,97.31,97.35,97.1,97.19,76800.0,97.31,97.35,97.1,97.19,76800.0
2010-12-31 09:50:00,97.19,97.56,97.19,97.48,63800.0,97.19,97.56,97.19,97.48,63800.0
2010-12-31 09:55:00,97.47,97.63,97.45,97.49,49800.0,97.47,97.63,97.45,97.49,49800.0
2010-12-31 10:00:00,97.48,97.53,97.37,97.45,52100.0,97.48,97.53,97.37,97.45,52100.0
2010-12-31 10:05:00,97.47,97.78,97.37,97.74,58800.0,97.47,97.78,97.37,97.74,58800.0
2010-12-31 10:10:00,97.7,97.9,97.7,97.9,68800.0,97.7,97.9,97.7,97.9,68800.0
2010-12-31 10:15:00,97.88,97.9,97.75,97.86,46300.0,97.88,97.9,97.75,97.86,46300.0
2010-12-31 10:20:00,97.88,97.95,97.75,97.78,31000.0,97.88,97.95,97.75,97.78,31000.0
2010-12-31 10:25:00,97.78,98.24,97.77,98.21,110100.0,97.78,98.24,97.77,98.21,110100.0
2010-12-31 10:30:00,98.18,98.22,98.0,98.02,37600.0,98.18,98.22,98.0,98.02,37600.0
2010-12-31 10:35:00,98.03,98.06,97.76,97.94,38900.0,98.03,98.06,97.76,97.94,38900.0
2010-12-31 10:40:00,97.94,98.1,97.9,98.06,18500.0,97.94,98.1,97.9,98.06,18500.0
2010-12-31 10:45:00,98.07,98.12,97.88,97.89,23000.0,98.07,98.12,97.88,97.89,23000.0
2010-12-31 10:50:00,97.9,97.98,97.8,97.88,14300.0,97.9,97.98,97.8,97.88,14300.0
2010-12-31 10:55:00,97.86,97.95,97.84,97.85,11100.0,97.86,97.95,97.84,97.85,11100.0
2010-12-31 11:00:00,97.84,97.97,97.77,97.97,25500.0,97.84,97.97,97.77,97.97,25500.0
2010-12-31 11:05:00,97.96,97.96,97.8,97.81,17300.0,97.96,97.96,97.8,97.81,17300.0
2010-12-31 11:10:00,97.81,97.82,97.5,97.51,113700.0,97.81,97.82,97.5,97.51,113700.0
2010-12-31 11:15:00,97.52,97.55,97.47,97.47,52100.0,97.52,97.55,97.47,97.47,52100.0
2010-12-31 11:20:00,97.48,97.58,97.46,97.52,48300.0,97.48,97.58,97.46,97.52,48300.0
2010-12-31 11:25:00,97.56,97.62,97.44,97.45,44600.0,97.56,97.62,97.44,97.45,44600.0
2010-12-31 11:30:00,97.46,97.55,97.44,97.47,27100.0,97.46,97.55,97.44,97.47,27100.0
2010-12-31 11:35:00,97.46,97.54,97.45,97.51,19200.0,97.46,97.54,97.45,97.51,19200.0
2010-12-31 11:40:00,97.54,97.59,97.46,97.49,31000.0,97.54,97.59,97.46,97.49,31000.0
2010-12-31 11:45:00,97.46,97.5,97.35,97.39,27300.0,97.46,97.5,97.35,97.39,27300.0
2010-12-31 11:50:00,97.4,97.4,97.3,97.35,29500.0,97.4,97.4,97.3,97.35,29500.0
2010-12-31 11:55:00,97.35,97.37,97.33,97.35,17900.0,97.35,97.37,97.33,97.35,17900.0
2010-12-31 12:00:00,97.35,97.36,97.3,97.3,38600.0,97.35,97.36,97.3,97.3,38600.0
2010-12-31 12:05:00,97.3,97.31,97.24,97.24,26000.0,97.3,97.31,97.24,97.24,26000.0
2010-12-31 12:10:00,97.24,97.25,97.2,97.21,41700.0,97.24,97.25,97.2,97.21,41700.0
2010-12-31 12:15:00,97.23,97.32,97.21,97.25,21800.0,97.23,97.32,97.21,97.25,21800.0
2010-12-31 12:20:00,97.24,97.4,97.24,97.32,22600.0,97.24,97.4,97.24,97.32,22600.0
2010-12-31 12:25:00,97.33,97.38,97.28,97.35,13200.0,97.33,97.38,97.28,97.35,13200.0
2010-12-31 12:30:00,97.35,97.4,97.33,97.38,20000.0,97.35,97.4,97.33,97.38,20000.0
2010-12-31 12:35:00,97.39,97.5,97.36,97.43,23000.0,97.39,97.5,97.36,97.43,23000.0
2010-12-31 12:40:00,97.43,97.43,97.26,97.3,29800.0,97.43,97.43,97.26,97.3,29800.0
2010-12-31 12:45:00,97.3,97.31,97.19,97.27,44500.0,97.3,97.31,97.19,97.27,44500.0
2010-12-31 12:50:00,97.27,97.3,97.21,97.22,11300.0,97.27,97.3,97.21,97.22,11300.0
2010-12-31 12:55:00,97.22,97.24,97.17,97.22,33700.0,97.22,97.24,97.17,97.22,33700.0
2010-12-31 13:00:00,97.24,97.39,97.23,97.31,32700.0,97.24,97.39,97.23,97.31,32700.0
2010-12-31 13:05:00,97.36,97.45,97.35,97.41,17700.0,97.36,97.45,97.35,97.41,17700.0
2010-12-31 13:10:00,97.41,97.47,97.39,97.45,15700.0,97.41,97.47,97.39,97.45,15700.0
2010-12-31 13:15:00,97.44,97.48,97.43,97.44,14800.0,97.44,97.48,97.43,97.44,14800.0
2010-12-31 13:20:00,97.44,97.63,97.44,97.55,72000.0,97.44,97.63,97.44,97.55,72000.0
2010-12-31 13:25:00,97.57,97.6,97.44,97.45,38000.0,97.57,97.6,97.44,97.45,38000.0
2010-12-31 13:30:00,97.46,97.52,97.42,97.42,9400.0,97.46,97.52,97.42,97.42,9400.0
2010-12-31 13:35:00,97.45,97.62,97.45,97.59,26700.0,97.45,97.62,97.45,97.59,26700.0
2010-12-31 13:40:00,97.61,97.66,97.46,97.46,20400.0,97.61,97.66,97.46,97.46,20400.0
2010-12-31 13:45:00,97.46,97.51,97.4,97.41,19300.0,97.46,97.51,97.4,97.41,19300.0
2010-12-31 13:50:00,97.41,97.43,97.34,97.42,30800.0,97.41,97.43,97.34,97.42,30800.0
2010-12-31 13:55:00,97.43,97.51,97.42,97.46,15200.0,97.43,97.51,97.42,97.46,15200.0
2010-12-31 14:00:00,97.49,97.51,97.44,97.48,40500.0,97.49,97.51,97.44,97.48,40500.0
2010-12-31 14:05:00,97.49,97.5,97.38,97.38,23300.0,97.49,97.5,97.38,97.38,23300.0
2010-12-31 14:10:00,97.38,97.5,97.38,97.48,22000.0,97.38,97.5,97.38,97.48,22000.0
2010-12-31 14:15:00,97.48,97.49,97.43,97.48,28200.0,97.48,97.49,97.43,97.48,28200.0
2010-12-31 14:20:00,97.49,97.5,97.43,97.46,7700.0,97.49,97.5,97.43,97.46,7700.0
2010-12-31 14:25:00,97.46,97.5,97.44,97.47,13000.0,97.46,97.5,97.44,97.47,13000.0
2010-12-31 14:30:00,97.48,97.5,97.46,97.47,26500.0,97.48,97.5,97.46,97.47,26500.0
2010-12-31 14:35:00,97.47,97.5,97.46,97.5,20600.0,97.47,97.5,97.46,97.5,20600.0
2010-12-31 14:40:00,97.47,97.5,97.47,97.5,14700.0,97.47,97.5,97.47,97.5,14700.0
2010-12-31 14:45:00,97.5,97.58,97.49,97.53,34000.0,97.5,97.58,97.49,97.53,34000.0
2010-12-31 14:50:00,97.53,97.59,97.51,97.58,21300.0,97.53,97.59,97.51,97.58,21300.0
2010-12-31 14:55:00,97.56,97.6,97.55,97.6,11400.0,97.56,97.6,97.55,97.6,11400.0
2010-12-31 15:00:00,97.59,97.62,97.52,97.59,32700.0,97.59,97.62,97.52,97.59,32700.0
2010-12-31 15:05:00,97.61,97.63,97.57,97.6,32600.0,97.61,97.63,97.57,97.6,32600.0
2010-12-31 15:10:00,97.6,97.61,97.47,97.47,36800.0,97.6,97.61,97.47,97.47,36800.0
2010-12-31 15:15:00,97.47,97.57,97.45,97.46,20400.0,97.47,97.57,97.45,97.46,20400.0
2010-12-31 15:20:00,97.47,97.51,97.45,97.46,17700.0,97.47,97.51,97.45,97.46,17700.0
2010-12-31 15:25:00,97.47,97.49,97.3,97.35,82000.0,97.47,97.49,97.3,97.35,82000.0
2010-12-31 15:30:00,97.35,97.39,97.3,97.32,47700.0,97.35,97.39,97.3,97.32,47700.0
2010-12-31 15:35:00,97.34,97.35,97.31,97.34,43400.0,97.34,97.35,97.31,97.34,43400.0
2010-12-31 15:40:00,97.34,97.35,97.25,97.25,87500.0,97.34,97.35,97.25,97.25,87500.0
2010-12-31 15:45:00,97.25,97.28,97.0,97.02,209400.0,97.25,97.28,97.0,97.02,209400.0
2010-12-31 15:50:00,97.02,97.03,96.9,96.94,168200.0,97.02,97.03,96.9,96.94,168200.0
2010-12-31 15:55:00,96.94,97.04,96.54,96.66,399600.0,96.94,97.04,96.54,96.66,399600.0
2011-01-03 09:30:00,97.95,98.5,97.7,98.32,406600.0,97.95,98.5,97.7,98.32,406600.0
2011-01-03 09:35:00,98.33,98.35,97.92,98.11,247500.0,98.33,98.35,97.92,98.11,247500.0
2011-01-03 09:40:00,98.11,98.44,97.8,97.98,208500.0,98.11,98.44,97.8,97.98,208500.0
2011-01-03 09:45:00,97.98,98.2,97.94,98.04,112500.0,97.98,98.2,97.94,98.04,112500.0
2011-01-03 09:50:00,98.02,98.05,97.58,97.93,187100.0,98.02,98.05,97.58,97.93,187100.0
2011-01-03 09:55:00,97.91,98.15,97.85,97.95,169000.0,97.91,98.15,97.85,97.95,169000.0
2011-01-03 10:00:00,97.89,98.12,97.88,98.09,155300.0,97.89,98.12,97.88,98.09,155300.0
2011-01-03 10:05:00,98.09,98.51,97.92,98.5,189700.0,98.09,98.51,97.92,98.5,189700.0
2011-01-03 10:10:00,98.49,98.51,98.2,98.32,136600.0,98.49,98.51,98.2,98.32,136600.0
2011-01-03 10:15:00,98.31,98.5,98.31,98.37,106100.0,98.31,98.5,98.31,98.37,106100.0
2011-01-03 10:20:00,98.38,98.43,98.2,98.28,66600.0,98.38,98.43,98.2,98.28,66600.0
2011-01-03 10:25:00,98.28,98.48,98.28,98.39,40800.0,98.28,98.48,98.28,98.39,40800.0
2011-01-03 10:30:00,98.41,98.95,98.33,98.9,235600.0,98.41,98.95,98.33,98.9,235600.0
2011-01-03 10:35:00,98.9,99.21,98.8,99.04,183200.0,98.9,99.21,98.8,99.04,183200.0
2011-01-03 10:40:00,99.03,99.43,99.03,99.12,142500.0,99.03,99.43,99.03,99.12,142500.0
2011-01-03 10:45:00,99.16,99.25,99.05,99.25,82500.0,99.16,99.25,99.05,99.25,82500.0
2011-01-03 10:50:00,99.25,99.45,99.1,99.3,139100.0,99.25,99.45,99.1,99.3,139100.0
2011-01-03 10:55:00,99.3,99.59,99.3,99.49,115300.0,99.3,99.59,99.3,99.49,115300.0
2011-01-03 11:00:00,99.51,99.59,99.23,99.31,67300.0,99.51,99.59,99.23,99.31,67300.0
2011-01-03 11:05:00,99.25,99.5,99.25,99.39,46800.0,99.25,99.5,99.25,99.39,46800.0
2011-01-03 11:10:00,99.37,99.5,99.3,99.48,73200.0,99.37,99.5,99.3,99.48,73200.0
2011-01-03 11:15:00,99.48,99.62,99.36,99.62,67700.0,99.48,99.62,99.36,99.62,67700.0
2011-01-03 11:20:00,99.62,99.66,99.46,99.47,71700.0,99.62,99.66,99.46,99.47,71700.0
2011-01-03 11:25:00,99.46,99.83,99.45,99.61,69900.0,99.46,99.83,99.45,99.61,69900.0
2011-01-03 11:30:00,99.64,99.75,99.55,99.7,62500.0,99.64,99.75,99.55,99.7,62500.0
2011-01-03 11:35:00,99.68,99.8,99.68,99.8,88900.0,99.68,99.8,99.68,99.8,88900.0
2011-01-03 11:40:00,99.77,99.8,99.55,99.59,57500.0,99.77,99.8,99.55,99.59,57500.0
2011-01-03 11:45:00,99.6,99.63,99.35,99.5,89400.0,99.6,99.63,99.35,99.5,89400.0
2011-01-03 11:50:00,99.46,99.54,99.46,99.52,36400.0,99.46,99.54,99.46,99.52,36400.0
2011-01-03 11:55:00,99.51,99.63,99.46,99.5,52500.0,99.51,99.63,99.46,99.5,52500.0
2011-01-03 12:00:00,99.52,99.78,99.5,99.78,40900.0,99.52,99.78,99.5,99.78,40900.0
2011-01-03 12:05:00,99.77,99.78,99.66,99.72,44300.0,99.77,99.78,99.66,99.72,44300.0
2011-01-03 12:10:00,99.71,99.77,99.69,99.7,39600.0,99.71,99.77,99.69,99.7,39600.0
2011-01-03 12:15:00,99.69,99.9,99.67,99.88,93500.0,99.69,99.9,99.67,99.88,93500.0
2011-01-03 12:20:00,99.88,99.97,99.76,99.8,62800.0,99.88,99.97,99.76,99.8,62800.0
2011-01-03 12:25:00,99.79,99.79,99.64,99.74,26100.0,99.79,99.79,99.64,99.74,26100.0
2011-01-03 12:30:00,99.72,99.79,99.54,99.56,33700.0,99.72,99.79,99.54,99.56,33700.0
2011-01-03 12:35:00,99.55,99.6,99.46,99.49,41900.0,99.55,99.6,99.46,99.49,41900.0
2011-01-03 12:40:00,99.49,99.61,99.47,99.59,45100.0,99.49,99.61,99.47,99.59,45100.0
2011-01-03 12:45:00,99.6,99.69,99.6,99.62,29500.0,99.6,99.69,99.6,99.62,29500.0
2011-01-03 12:50:00,99.62,99.73,99.62,99.68,38100.0,99.62,99.73,99.62,99.68,38100.0
2011-01-03 12:55:00,99.67,99.7,99.51,99.54,37000.0,99.67,99.7,99.51,99.54,37000.0
2011-01-03 13:00:00,99.56,99.7,99.55,99.64,29800.0,99.56,99.7,99.55,99.64,29800.0
2011-01-03 13:05:00,99.65,99.81,99.63,99.78,42800.0,99.65,99.81,99.63,99.78,42800.0
2011-01-03 13:10:00,99.78,99.96,99.74,99.93,95000.0,99.78,99.96,99.74,99.93,95000.0
2011-01-03 13:15:00,99.94,99.99,99.83,99.93,78800.0,99.94,99.99,99.83,99.93,78800.0
2011-01-03 13:20:00,99.93,99.95,99.86,99.91,23400.0,99.93,99.95,99.86,99.91,23400.0
2011-01-03 13:25:00,99.87,99.97,99.86,99.94,29300.0,99.87,99.97,99.86,99.94,29300.0
2011-01-03 13:30:00,99.94,100.25,99.93,100.23,172700.0,99.94,100.25,99.93,100.23,172700.0
2011-01-03 13:35:00,100.19,100.3,100.05,100.08,70400.0,100.19,100.3,100.05,100.08,70400.0
2011-01-03 13:40:00,100.1,100.25,100.1,100.19,38400.0,100.1,100.25,100.1,100.19,38400.0
2011-01-03 13:45:00,100.18,100.21,99.92,99.96,47900.0,100.18,100.21,99.92,99.96,47900.0
2011-01-03 13:50:00,99.98,100.04,99.96,100.04,59900.0,99.98,100.04,99.96,100.04,59900.0
2011-01-03 13:55:00,100.02,100.22,100.0,100.12,51700.0,100.02,100.22,100.0,100.12,51700.0
2011-01-03 14:00:00,100.14,100.46,100.14,100.46,122300.0,100.14,100.46,100.14,100.46,122300.0
2011-01-03 14:05:00,100.46,100.46,100.27,100.28,82700.0,100.46,100.46,100.27,100.28,82700.0
2011-01-03 14:10:00,100.29,100.3,99.97,100.02,98500.0,100.29,100.3,99.97,100.02,98500.0
2011-01-03 14:15:00,100.01,100.08,99.94,100.06,58000.0,100.01,100.08,99.94,100.06,58000.0
2011-01-03 14:20:00,100.06,100.11,100.0,100.06,45800.0,100.06,100.11,100.0,100.06,45800.0
2011-01-03 14:25:00,100.05,100.07,99.77,99.8,140900.0,100.05,100.07,99.77,99.8,140900.0
2011-01-03 14:30:00,99.79,99.89,99.69,99.77,68700.0,99.79,99.89,99.69,99.77,68700.0
2011-01-03 14:35:00,99.77,99.9,99.75,99.87,45400.0,99.77,99.9,99.75,99.87,45400.0
2011-01-03 14:40:00,99.87,99.96,99.8,99.87,42200.0,99.87,99.96,99.8,99.87,42200.0
2011-01-03 14:45:00,99.88,99.94,99.73,99.73,52700.0,99.88,99.94,99.73,99.73,52700.0
2011-01-03 14:50:00,99.74,99.77,99.61,99.63,67500.0,99.74,99.77,99.61,99.63,67500.0
2011-01-03 14:55:00,99.63,99.75,99.61,99.7,42700.0,99.63,99.75,99.61,99.7,42700.0
2011-01-03 15:00:00,99.72,99.88,99.67,99.67,45100.0,99.72,99.88,99.67,99.67,45100.0
2011-01-03 15:05:00,99.67,99.78,99.46,99.66,90500.0,99.67,99.78,99.46,99.66,90500.0
2011-01-03 15:10:00,99.65,99.73,99.53,99.53,51100.0,99.65,99.73,99.53,99.53,51100.0
2011-01-03 15:15:00,99.53,99.62,99.35,99.36,58000.0,99.53,99.62,99.35,99.36,58000.0
2011-01-03 15:20:00,99.36,99.47,99.12,99.22,71300.0,99.36,99.47,99.12,99.22,71300.0
2011-01-03 15:25:00,99.26,99.37,99.23,99.31,57200.0,99.26,99.37,99.23,99.31,57200.0
2011-01-03 15:30:00,99.32,99.73,99.31,99.65,82800.0,99.32,99.73,99.31,99.65,82800.0
2011-01-03 15:35:00,99.64,99.72,99.47,99.47,68700.0,99.64,99.72,99.47,99.47,68700.0
2011-01-03 15:40:00,99.48,99.61,99.35,99.38,33300.0,99.48,99.61,99.35,99.38,33300.0
2011-01-03 15:45:00,99.41,99.66,99.4,99.57,71200.0,99.41,99.66,99.4,99.57,71200.0
2011-01-03 15:50:00,99.59,99.65,99.46,99.47,87200.0,99.59,99.65,99.46,99.47,87200.0
2011-01-03 15:55:00,99.46,99.77,99.39,99.73,347600.0,99.46,99.77,99.39,99.73,347600.0
2011-01-04 09:30:00,100.0,100.7,99.8,100.58,277300.0,100.0,100.7,99.8,100.58,277300.0
2011-01-04 09:35:00,100.58,100.89,100.5,100.59,214900.0,100.58,100.89,100.5,100.59,214900.0
2011-01-04 09:40:00,100.56,100.74,99.93,99.94,151500.0,100.56,100.74,99.93,99.94,151500.0
2011-01-04 09:45:00,99.96,100.35,99.96,100.32,111700.0,99.96,100.35,99.96,100.32,111700.0
2011-01-04 09:50:00,100.31,100.48,100.05,100.14,120600.0,100.31,100.48,100.05,100.14,120600.0
2011-01-04 09:55:00,100.15,100.4,100.14,100.32,66300.0,100.15,100.4,100.14,100.32,66300.0
2011-01-04 10:00:00,100.34,100.59,100.25,100.47,96800.0,100.34,100.59,100.25,100.47,96800.0
2011-01-04 10:05:00,100.5,100.67,100.25,100.44,117200.0,100.5,100.67,100.25,100.44,117200.0
2011-01-04 10:10:00,100.45,100.54,100.3,100.4,85000.0,100.45,100.54,100.3,100.4,85000.0
2011-01-04 10:15:00,100.37,100.8,100.35,100.8,126300.0,100.37,100.8,100.35,100.8,126300.0
2011-01-04 10:20:00,100.8,101.25,100.65,101.0,294000.0,100.8,101.25,100.65,101.0,294000.0
2011-01-04 10:25:00,101.0,101.08,100.78,101.0,129500.0,101.0,101.08,100.78,101.0,129500.0
2011-01-04 10:30:00,101.0,101.1,100.9,101.09,96500.0,101.0,101.1,100.9,101.09,96500.0
2011-01-04 10:35:00,101.05,101.41,101.05,101.36,182700.0,101.05,101.41,101.05,101.36,182700.0
2011-01-04 10:40:00,101.33,101.39,101.15,101.28,86100.0,101.33,101.39,101.15,101.28,86100.0
2011-01-04 10:45:00,101.22,101.24,100.5,100.63,171700.0,101.22,101.24,100.5,100.63,171700.0
2011-01-04 10:50:00,100.58,100.6,100.35,100.5,124900.0,100.58,100.6,100.35,100.5,124900.0
2011-01-04 10:55:00,100.51,100.55,100.41,100.44,81200.0,100.51,100.55,100.41,100.44,81200.0
2011-01-04 11:00:00,100.48,100.68,100.41,100.53,96200.0,100.48,100.68,100.41,100.53,96200.0
2011-01-04 11:05:00,100.49,100.57,100.01,100.26,164400.0,100.49,100.57,100.01,100.26,164400.0
2011-01-04 11:10:00,100.2,100.31,100.04,100.17,78600.0,100.2,100.31,100.04,100.17,78600.0
2011-01-04 11:15:00,100.14,100.65,100.06,100.56,123800.0,100.14,100.65,100.06,100.56,123800.0
2011-01-04 11:20:00,100.58,101.05,100.57,100.68,115400.0,100.58,101.05,100.57,100.68,115400.0
2011-01-04 11:25:00,100.76,100.76,100.5,100.57,75700.0,100.76,100.76,100.5,100.57,75700.0
2011-01-04 11:30:00,100.57,100.57,100.14,100.43,92500.0,100.57,100.57,100.14,100.43,92500.0
2011-01-04 11:35:00,100.39,100.65,100.39,100.55,61800.0,100.39,100.65,100.39,100.55,61800.0
2011-01-04 11:40:00,100.56,100.75,100.41,100.43,58400.0,100.56,100.75,100.41,100.43,58400.0
2011-01-04 11:45:00,100.44,100.48,100.27,100.38,42100.0,100.44,100.48,100.27,100.38,42100.0
2011-01-04 11:50:00,100.36,100.39,100.19,100.39,29500.0,100.36,100.39,100.19,100.39,29500.0
2011-01-04 11:55:00,100.37,100.44,100.14,100.16,55800.0,100.37,100.44,100.14,100.16,55800.0
2011-01-04 12:00:00,100.15,100.36,100.14,100.17,34500.0,100.15,100.36,100.14,100.17,34500.0
2011-01-04 12:05:00,100.16,100.16,99.84,99.89,138300.0,100.16,100.16,99.84,99.89,138300.0
2011-01-04 12:10:00,99.89,99.94,99.64,99.87,90200.0,99.89,99.94,99.64,99.87,90200.0
2011-01-04 12:15:00,99.86,99.89,99.63,99.75,38300.0,99.86,99.89,99.63,99.75,38300.0
2011-01-04 12:20:00,99.73,99.93,99.7,99.7,51500.0,99.73,99.93,99.7,99.7,51500.0
2011-01-04 12:25:00,99.7,99.82,99.55,99.58,87400.0,99.7,99.82,99.55,99.58,87400.0
2011-01-04 12:30:00,99.57,99.71,99.52,99.66,35300.0,99.57,99.71,99.52,99.66,35300.0
2011-01-04 12:35:00,99.66,99.67,99.51,99.53,35100.0,99.66,99.67,99.51,99.53,35100.0
2011-01-04 12:40:00,99.53,99.62,99.51,99.6,40600.0,99.53,99.62,99.51,99.6,40600.0
2011-01-04 12:45:00,99.58,99.8,99.55,99.79,47600.0,99.58,99.8,99.55,99.79,47600.0
2011-01-04 12:50:00,99.79,100.11,99.79,99.99,98000.0,99.79,100.11,99.79,99.99,98000.0
2011-01-04 12:55:00,99.99,100.04,99.89,99.98,45500.0,99.99,100.04,99.89,99.98,45500.0
2011-01-04 13:00:00,99.98,100.05,99.94,100.0,45900.0,99.98,100.05,99.94,100.0,45900.0
2011-01-04 13:05:00,100.0,100.01,99.88,99.88,38900.0,100.0,100.01,99.88,99.88,38900.0
2011-01-04 13:10:00,99.89,100.0,99.88,100.0,24300.0,99.89,100.0,99.88,100.0,24300.0
2011-01-04 13:15:00,100.0,100.03,99.93,100.02,48400.0,100.0,100.03,99.93,100.02,48400.0
2011-01-04 13:20:00,100.02,100.08,99.96,100.0,28200.0,100.02,100.08,99.96,100.0,28200.0
2011-01-04 13:25:00,99.97,100.2,99.92,100.17,71600.0,99.97,100.2,99.92,100.17,71600.0
2011-01-04 13:30:00,100.17,100.25,100.12,100.2,39300.0,100.17,100.25,100.12,100.2,39300.0
2011-01-04 13:35:00,100.21,100.22,100.1,100.21,23600.0,100.21,100.22,100.1,100.21,23600.0
2011-01-04 13:40:00,100.2,100.21,100.0,100.03,36100.0,100.2,100.21,100.0,100.03,36100.0
2011-01-04 13:45:00,100.04,100.23,100.01,100.16,22800.0,100.04,100.23,100.01,100.16,22800.0
2011-01-04 13:50:00,100.15,100.15,100.0,100.01,20400.0,100.15,100.15,100.0,100.01,20400.0
2011-01-04 13:55:00,100.07,100.23,100.02,100.12,31200.0,100.07,100.23,100.02,100.12,31200.0
2011-01-04 14:00:00,100.13,100.22,100.04,100.2,49000.0,100.13,100.22,100.04,100.2,49000.0
2011-01-04 14:05:00,100.21,100.56,100.21,100.49,104200.0,100.21,100.56,100.21,100.49,104200.0
2011-01-04 14:10:00,100.49,100.54,100.38,100.53,60100.0,100.49,100.54,100.38,100.53,60100.0
2011-01-04 14:15:00,100.53,100.65,100.45,100.52,68400.0,100.53,100.65,100.45,100.52,68400.0
2011-01-04 14:20:00,100.54,101.06,100.5,101.05,232900.0,100.54,101.06,100.5,101.05,232900.0
2011-01-04 14:25:00,101.05,101.19,101.02,101.07,89200.0,101.05,101.19,101.02,101.07,89200.0
2011-01-04 14:30:00,101.09,101.17,101.07,101.13,84400.0,101.09,101.17,101.07,101.13,84400.0
2011-01-04 14:35:00,101.13,101.14,100.91,100.92,94100.0,101.13,101.14,100.91,100.92,94100.0
2011-01-04 14:40:00,100.93,101.05,100.87,100.88,55300.0,100.93,101.05,100.87,100.88,55300.0
2011-01-04 14:45:00,100.87,100.92,100.76,100.92,44000.0,100.87,100.92,100.76,100.92,44000.0
2011-01-04 14:50:00,100.94,101.1,100.9,101.1,39400.0,100.94,101.1,100.9,101.1,39400.0
2011-01-04 14:55:00,101.1,101.1,100.96,101.04,49600.0,101.1,101.1,100.96,101.04,49600.0
2011-01-04 15:00:00,101.01,101.1,100.94,100.96,64600.0,101.01,101.1,100.94,100.96,64600.0
2011-01-04 15:05:00,100.98,101.13,100.93,101.0,47500.0,100.98,101.13,100.93,101.0,47500.0
2011-01-04 15:10:00,101.0,101.12,100.95,101.07,44800.0,101.0,101.12,100.95,101.07,44800.0
2011-01-04 15:15:00,101.07,101.14,101.0,101.13,47500.0,101.07,101.14,101.0,101.13,47500.0
2011-01-04 15:20:00,101.14,101.2,101.05,101.19,68200.0,101.14,101.2,101.05,101.19,68200.0
2011-01-04 15:25:00,101.18,101.29,101.14,101.17,77600.0,101.18,101.29,101.14,101.17,77600.0
2011-01-04 15:30:00,101.17,101.18,100.85,100.92,102500.0,101.17,101.18,100.85,100.92,102500.0
2011-01-04 15:35:00,100.93,101.04,100.91,101.03,76100.0,100.93,101.04,100.91,101.03,76100.0
2011-01-04 15:40:00,101.02,101.02,100.79,100.93,89700.0,101.02,101.02,100.79,100.93,89700.0
2011-01-04 15:45:00,100.92,101.17,100.83,100.9,129000.0,100.92,101.17,100.83,100.9,129000.0
2011-01-04 15:50:00,100.95,101.1,100.86,101.04,184700.0,100.95,101.1,100.86,101.04,184700.0
2011-01-04 15:55:00,101.06,101.06,100.78,100.97,277200.0,101.06,101.06,100.78,100.97,277200.0
2011-01-05 09:30:00,100.36,100.77,100.11,100.76,159200.0,100.36,100.77,100.11,100.76,159200.0
2011-01-05 09:35:00,100.77,101.16,100.7,101.08,165600.0,100.77,101.16,100.7,101.08,165600.0
2011-01-05 09:40:00,101.13,101.68,101.11,101.22,292400.0,101.13,101.68,101.11,101.22,292400.0
2011-01-05 09:45:00,101.22,101.79,101.11,101.54,178300.0,101.22,101.79,101.11,101.54,178300.0
2011-01-05 09:50:00,101.53,101.7,101.4,101.4,95200.0,101.53,101.7,101.4,101.4,95200.0
2011-01-05 09:55:00,101.4,101.42,101.1,101.32,94800.0,101.4,101.42,101.1,101.32,94800.0
2011-01-05 10:00:00,101.29,101.65,101.26,101.64,88100.0,101.29,101.65,101.26,101.64,88100.0
2011-01-05 10:05:00,101.64,102.1,101.56,102.03,256200.0,101.64,102.1,101.56,102.03,256200.0
2011-01-05 10:10:00,102.03,102.09,101.74,101.75,116700.0,102.03,102.09,101.74,101.75,116700.0
2011-01-05 10:15:00,101.75,101.94,101.69,101.86,64500.0,101.75,101.94,101.69,101.86,64500.0
2011-01-05 10:20:00,101.89,101.95,101.76,101.85,50300.0,101.89,101.95,101.76,101.85,50300.0
2011-01-05 10:25:00,101.88,101.99,101.72,101.88,67000.0,101.88,101.99,101.72,101.88,67000.0
2011-01-05 10:30:00,101.89,101.95,101.72,101.94,46700.0,101.89,101.95,101.72,101.94,46700.0
2011-01-05 10:35:00,101.91,102.35,101.86,102.33,148100.0,101.91,102.35,101.86,102.33,148100.0
2011-01-05 10:40:00,102.33,102.45,102.16,102.36,107400.0,102.33,102.45,102.16,102.36,107400.0
2011-01-05 10:45:00,102.4,102.97,102.3,102.94,206800.0,102.4,102.97,102.3,102.94,206800.0
2011-01-05 10:50:00,102.93,102.96,102.57,102.63,136100.0,102.93,102.96,102.57,102.63,136100.0
2011-01-05 10:55:00,102.6,102.75,102.3,102.38,110400.0,102.6,102.75,102.3,102.38,110400.0
2011-01-05 11:00:00,102.43,102.71,102.42,102.63,65700.0,102.43,102.71,102.42,102.63,65700.0
2011-01-05 11:05:00,102.64,103.03,102.59,102.91,218100.0,102.64,103.03,102.59,102.91,218100.0
2011-01-05 11:10:00,102.9,103.0,102.7,102.86,124400.0,102.9,103.0,102.7,102.86,124400.0
2011-01-05 11:15:00,102.9,103.16,102.85,103.1,93400.0,102.9,103.16,102.85,103.1,93400.0
2011-01-05 11:20:00,103.1,103.2,103.01,103.01,131500.0,103.1,103.2,103.01,103.01,131500.0
2011-01-05 11:25:00,103.01,103.05,102.9,103.03,88800.0,103.01,103.05,102.9,103.03,88800.0
2011-01-05 11:30:00,103.0,103.04,102.95,103.0,64500.0,103.0,103.04,102.95,103.0,64500.0
2011-01-05 11:35:00,103.0,103.07,102.95,103.07,56700.0,103.0,103.07,102.95,103.07,56700.0
2011-01-05 11:40:00,103.06,103.07,102.89,102.98,70500.0,103.06,103.07,102.89,102.98,70500.0
2011-01-05 11:45:00,102.99,103.0,102.8,102.98,58700.0,102.99,103.0,102.8,102.98,58700.0
2011-01-05 11:50:00,102.96,103.12,102.91,103.11,95800.0,102.96,103.12,102.91,103.11,95800.0
2011-01-05 11:55:00,103.08,103.2,103.02,103.2,52700.0,103.08,103.2,103.02,103.2,52700.0
2011-01-05 12:00:00,103.19,103.2,102.83,103.07,94400.0,103.19,103.2,102.83,103.07,94400.0
2011-01-05 12:05:00,103.08,103.47,103.03,103.46,176800.0,103.08,103.47,103.03,103.46,176800.0
2011-01-05 12:10:00,103.39,103.41,103.28,103.35,88500.0,103.39,103.41,103.28,103.35,88500.0
2011-01-05 12:15:00,103.36,103.47,103.23,103.46,96500.0,103.36,103.47,103.23,103.46,96500.0
2011-01-05 12:20:00,103.43,103.46,103.15,103.26,76000.0,103.43,103.46,103.15,103.26,76000.0
2011-01-05 12:25:00,103.27,103.4,103.25,103.4,54700.0,103.27,103.4,103.25,103.4,54700.0
2011-01-05 12:30:00,103.4,103.7,103.35,103.68,132500.0,103.4,103.7,103.35,103.68,132500.0
2011-01-05 12:35:00,103.68,103.74,103.44,103.56,62400.0,103.68,103.74,103.44,103.56,62400.0
2011-01-05 12:40:00,103.56,103.73,103.51,103.63,40200.0,103.56,103.73,103.51,103.63,40200.0
2011-01-05 12:45:00,103.63,103.88,103.63,103.85,105000.0,103.63,103.88,103.63,103.85,105000.0
2011-01-05 12:50:00,103.83,103.97,103.73,103.92,89000.0,103.83,103.97,103.73,103.92,89000.0
2011-01-05 12:55:00,103.91,104.13,103.91,103.94,103800.0,103.91,104.13,103.91,103.94,103800.0
2011-01-05 13:00:00,103.91,103.98,103.9,103.95,47000.0,103.91,103.98,103.9,103.95,47000.0
2011-01-05 13:05:00,103.97,104.0,103.91,103.98,41900.0,103.97,104.0,103.91,103.98,41900.0
2011-01-05 13:10:00,103.97,104.04,103.84,104.01,87900.0,103.97,104.04,103.84,104.01,87900.0
2011-01-05 13:15:00,104.03,104.04,103.86,103.89,51400.0,104.03,104.04,103.86,103.89,51400.0
2011-01-05 13:20:00,103.88,103.95,103.83,103.86,52400.0,103.88,103.95,103.83,103.86,52400.0
2011-01-05 13:25:00,103.83,103.9,103.53,103.59,56800.0,103.83,103.9,103.53,103.59,56800.0
2011-01-05 13:30:00,103.61,103.73,103.48,103.48,59300.0,103.61,103.73,103.48,103.48,59300.0
2011-01-05 13:35:00,103.48,103.74,103.48,103.68,79300.0,103.48,103.74,103.48,103.68,79300.0
2011-01-05 13:40:00,103.68,103.95,103.65,103.95,121500.0,103.68,103.95,103.65,103.95,121500.0
2011-01-05 13:45:00,103.9,104.25,103.88,104.18,211300.0,103.9,104.25,103.88,104.18,211300.0
2011-01-05 13:50:00,104.18,104.19,104.02,104.11,104900.0,104.18,104.19,104.02,104.11,104900.0
2011-01-05 13:55:00,104.11,104.11,104.02,104.09,51700.0,104.11,104.11,104.02,104.09,51700.0
2011-01-05 14:00:00,104.1,104.1,103.9,104.09,85300.0,104.1,104.1,103.9,104.09,85300.0
2011-01-05 14:05:00,104.06,104.08,103.86,104.01,65800.0,104.06,104.08,103.86,104.01,65800.0
2011-01-05 14:10:00,104.03,104.06,103.9,103.98,112300.0,104.03,104.06,103.9,103.98,112300.0
2011-01-05 14:15:00,103.98,104.1,103.93,104.06,106100.0,103.98,104.1,103.93,104.06,106100.0
2011-01-05 14:20:00,104.05,104.16,103.95,104.0,88600.0,104.05,104.16,103.95,104.0,88600.0
2011-01-05 14:25:00,103.95,104.04,103.85,103.89,86500.0,103.95,104.04,103.85,103.89,86500.0
2011-01-05 14:30:00,103.91,103.94,103.6,103.82,131100.0,103.91,103.94,103.6,103.82,131100.0
2011-01-05 14:35:00,103.83,103.84,103.55,103.58,101200.0,103.83,103.84,103.55,103.58,101200.0
2011-01-05 14:40:00,103.59,103.65,103.48,103.55,78500.0,103.59,103.65,103.48,103.55,78500.0
2011-01-05 14:45:00,103.59,103.98,103.59,103.97,112800.0,103.59,103.98,103.59,103.97,112800.0
2011-01-05 14:50:00,103.97,104.0,103.96,103.99,86700.0,103.97,104.0,103.96,103.99,86700.0
2011-01-05 14:55:00,103.98,104.0,103.94,103.95,48500.0,103.98,104.0,103.94,103.95,48500.0
2011-01-05 15:00:00,103.97,104.0,103.9,104.0,47300.0,103.97,104.0,103.9,104.0,47300.0
2011-01-05 15:05:00,104.0,104.0,103.92,103.96,69600.0,104.0,104.0,103.92,103.96,69600.0
2011-01-05 15:10:00,103.96,104.2,103.95,104.15,113500.0,103.96,104.2,103.95,104.15,113500.0
2011-01-05 15:15:00,104.15,104.2,104.11,104.15,48400.0,104.15,104.2,104.11,104.15,48400.0
2011-01-05 15:20:00,104.15,104.17,104.0,104.16,75600.0,104.15,104.17,104.0,104.16,75600.0
2011-01-05 15:25:00,104.16,104.22,104.0,104.18,57300.0,104.16,104.22,104.0,104.18,57300.0
2011-01-05 15:30:00,104.15,104.45,104.07,104.43,185400.0,104.15,104.45,104.07,104.43,185400.0
2011-01-05 15:35:00,104.42,104.59,104.4,104.59,204900.0,104.42,104.59,104.4,104.59,204900.0
2011-01-05 15:40:00,104.58,104.6,104.37,104.55,218100.0,104.58,104.6,104.37,104.55,218100.0
2011-01-05 15:45:00,104.53,104.66,104.44,104.62,188300.0,104.53,104.66,104.44,104.62,188300.0
2011-01-05 15:50:00,104.64,104.65,104.43,104.45,218500.0,104.64,104.65,104.43,104.45,218500.0
2011-01-05 15:55:00,104.45,104.63,103.34,104.63,232800.0,104.45,104.63,103.34,104.63,232800.0
2011-01-06 09:30:00,105.04,105.06,104.0,104.03,380900.0,105.04,105.06,104.0,104.03,380900.0
2011-01-06 09:35:00,104.04,104.13,103.52,103.92,412300.0,104.04,104.13,103.52,103.92,412300.0
2011-01-06 09:40:00,103.93,104.05,103.75,103.86,247300.0,103.93,104.05,103.75,103.86,247300.0
2011-01-06 09:45:00,103.86,104.85,103.83,104.77,340500.0,103.86,104.85,103.83,104.77,340500.0
2011-01-06 09:50:00,104.77,105.02,104.65,104.73,278700.0,104.77,105.02,104.65,104.73,278700.0
2011-01-06 09:55:00,104.8,105.0,104.55,104.71,237300.0,104.8,105.0,104.55,104.71,237300.0
2011-01-06 10:00:00,104.68,105.43,104.67,105.19,277600.0,104.68,105.43,104.67,105.19,277600.0
2011-01-06 10:05:00,105.21,105.81,105.14,105.67,312500.0,105.21,105.81,105.14,105.67,312500.0
2011-01-06 10:10:00,105.64,105.95,105.64,105.81,293300.0,105.64,105.95,105.64,105.81,293300.0
2011-01-06 10:15:00,105.81,105.9,105.71,105.88,256400.0,105.81,105.9,105.71,105.88,256400.0
2011-01-06 10:20:00,105.81,106.16,105.72,106.0,277800.0,105.81,106.16,105.72,106.0,277800.0
2011-01-06 10:25:00,106.04,106.05,105.75,105.8,190500.0,106.04,106.05,105.75,105.8,190500.0
2011-01-06 10:30:00,105.81,105.9,105.37,105.54,150600.0,105.81,105.9,105.37,105.54,150600.0
2011-01-06 10:35:00,105.5,105.75,105.42,105.72,136200.0,105.5,105.75,105.42,105.72,136200.0
2011-01-06 10:40:00,105.68,105.74,105.51,105.65,74900.0,105.68,105.74,105.51,105.65,74900.0
2011-01-06 10:45:00,105.65,105.75,105.55,105.73,114100.0,105.65,105.75,105.55,105.73,114100.0
2011-01-06 10:50:00,105.72,105.9,105.69,105.85,143800.0,105.72,105.9,105.69,105.85,143800.0
2011-01-06 10:55:00,105.87,105.95,105.22,105.3,123800.0,105.87,105.95,105.22,105.3,123800.0
2011-01-06 11:00:00,105.29,105.3,104.71,104.81,270500.0,105.29,105.3,104.71,104.81,270500.0
2011-01-06 11:05:00,104.81,105.05,104.76,104.85,110300.0,104.81,105.05,104.76,104.85,110300.0
2011-01-06 11:10:00,104.85,105.2,104.8,105.15,97800.0,104.85,105.2,104.8,105.15,97800.0
2011-01-06 11:15:00,105.19,105.33,105.04,105.33,83600.0,105.19,105.33,105.04,105.33,83600.0
2011-01-06 11:20:00,105.33,105.41,104.97,105.06,69200.0,105.33,105.41,104.97,105.06,69200.0
2011-01-06 11:25:00,105.07,105.31,105.06,105.23,88000.0,105.07,105.31,105.06,105.23,88000.0
2011-01-06 11:30:00,105.21,105.33,105.14,105.27,37600.0,105.21,105.33,105.14,105.27,37600.0
2011-01-06 11:35:00,105.25,105.28,105.1,105.25,58800.0,105.25,105.28,105.1,105.25,58800.0
2011-01-06 11:40:00,105.26,105.35,105.15,105.35,80400.0,105.26,105.35,105.15,105.35,80400.0
2011-01-06 11:45:00,105.35,105.39,105.21,105.27,41400.0,105.35,105.39,105.21,105.27,41400.0
2011-01-06 11:50:00,105.23,105.4,105.23,105.36,36700.0,105.23,105.4,105.23,105.36,36700.0
2011-01-06 11:55:00,105.38,105.59,105.31,105.51,108200.0,105.38,105.59,105.31,105.51,108200.0
2011-01-06 12:00:00,105.51,105.56,105.42,105.43,34400.0,105.51,105.56,105.42,105.43,34400.0
2011-01-06 12:05:00,105.42,105.5,105.32,105.46,54200.0,105.42,105.5,105.32,105.46,54200.0
2011-01-06 12:10:00,105.45,105.5,105.35,105.49,23500.0,105.45,105.5,105.35,105.49,23500.0
2011-01-06 12:15:00,105.49,105.5,105.38,105.38,37900.0,105.49,105.5,105.38,105.38,37900.0
2011-01-06 12:20:00,105.38,105.39,105.26,105.29,58200.0,105.38,105.39,105.26,105.29,58200.0
2011-01-06 12:25:00,105.29,105.31,104.9,104.99,118100.0,105.29,105.31,104.9,104.99,118100.0
2011-01-06 12:30:00,105.0,105.13,104.92,105.09,71100.0,105.0,105.13,104.92,105.09,71100.0
2011-01-06 12:35:00,105.07,105.07,104.81,104.88,50100.0,105.07,105.07,104.81,104.88,50100.0
2011-01-06 12:40:00,104.92,104.96,104.8,104.96,36900.0,104.92,104.96,104.8,104.96,36900.0
2011-01-06 12:45:00,104.98,105.14,104.95,104.99,31500.0,104.98,105.14,104.95,104.99,31500.0
2011-01-06 12:50:00,104.95,105.05,104.9,105.0,27700.0,104.95,105.05,104.9,105.0,27700.0
2011-01-06 12:55:00,104.96,105.04,104.93,105.02,32600.0,104.96,105.04,104.93,105.02,32600.0
2011-01-06 13:00:00,105.01,105.13,105.0,105.08,43600.0,105.01,105.13,105.0,105.08,43600.0
2011-01-06 13:05:00,105.05,105.13,105.0,105.06,27300.0,105.05,105.13,105.0,105.06,27300.0
2011-01-06 13:10:00,105.06,105.07,104.94,105.06,42700.0,105.06,105.07,104.94,105.06,42700.0
2011-01-06 13:15:00,105.03,105.31,105.03,105.26,67500.0,105.03,105.31,105.03,105.26,67500.0
2011-01-06 13:20:00,105.26,105.3,105.21,105.27,58800.0,105.26,105.3,105.21,105.27,58800.0
2011-01-06 13:25:00,105.29,105.3,105.24,105.26,29000.0,105.29,105.3,105.24,105.26,29000.0
2011-01-06 13:30:00,105.29,105.29,105.08,105.18,39300.0,105.29,105.29,105.08,105.18,39300.0
2011-01-06 13:35:00,105.17,105.25,105.14,105.23,10500.0,105.17,105.25,105.14,105.23,10500.0
2011-01-06 13:40:00,105.23,105.56,105.18,105.56,118200.0,105.23,105.56,105.18,105.56,118200.0
2011-01-06 13:45:00,105.52,105.68,105.5,105.62,98900.0,105.52,105.68,105.5,105.62,98900.0
2011-01-06 13:50:00,105.62,105.78,105.54,105.74,56400.0,105.62,105.78,105.54,105.74,56400.0
2011-01-06 13:55:00,105.79,105.87,105.65,105.84,72400.0,105.79,105.87,105.65,105.84,72400.0
2011-01-06 14:00:00,105.84,105.93,105.73,105.81,76500.0,105.84,105.93,105.73,105.81,76500.0
2011-01-06 14:05:00,105.79,105.86,105.58,105.58,80300.0,105.79,105.86,105.58,105.58,80300.0
2011-01-06 14:10:00,105.6,105.6,105.43,105.59,60300.0,105.6,105.6,105.43,105.59,60300.0
2011-01-06 14:15:00,105.59,105.6,105.44,105.51,23400.0,105.59,105.6,105.44,105.51,23400.0
2011-01-06 14:20:00,105.51,105.53,105.24,105.24,40100.0,105.51,105.53,105.24,105.24,40100.0
2011-01-06 14:25:00,105.26,105.39,105.2,105.39,77300.0,105.26,105.39,105.2,105.39,77300.0
2011-01-06 14:30:00,105.37,105.52,105.35,105.36,84300.0,105.37,105.52,105.35,105.36,84300.0
2011-01-06 14:35:00,105.36,105.5,105.23,105.34,47900.0,105.36,105.5,105.23,105.34,47900.0
2011-01-06 14:40:00,105.31,105.32,105.0,105.02,117500.0,105.31,105.32,105.0,105.02,117500.0
2011-01-06 14:45:00,105.05,105.23,105.01,105.05,35000.0,105.05,105.23,105.01,105.05,35000.0
2011-01-06 14:50:00,105.03,105.18,104.94,105.17,66800.0,105.03,105.18,104.94,105.17,66800.0
2011-01-06 14:55:00,105.17,105.2,105.03,105.07,26400.0,105.17,105.2,105.03,105.07,26400.0
2011-01-06 15:00:00,105.06,105.13,105.0,105.13,46900.0,105.06,105.13,105.0,105.13,46900.0
2011-01-06 15:05:00,105.14,105.26,105.06,105.22,48800.0,105.14,105.26,105.06,105.22,48800.0
2011-01-06 15:10:00,105.26,105.28,105.14,105.25,39700.0,105.26,105.28,105.14,105.25,39700.0
2011-01-06 15:15:00,105.27,105.32,105.05,105.07,71800.0,105.27,105.32,105.05,105.07,71800.0
2011-01-06 15:20:00,105.08,105.2,105.05,105.07,51500.0,105.08,105.2,105.05,105.07,51500.0
2011-01-06 15:25:00,105.08,105.11,104.94,104.99,64200.0,105.08,105.11,104.94,104.99,64200.0
2011-01-06 15:30:00,105.0,105.03,104.8,104.93,72600.0,105.0,105.03,104.8,104.93,72600.0
2011-01-06 15:35:00,104.94,105.0,104.87,104.94,57000.0,104.94,105.0,104.87,104.94,57000.0
2011-01-06 15:40:00,104.95,105.0,104.89,105.0,62900.0,104.95,105.0,104.89,105.0,62900.0
2011-01-06 15:45:00,104.97,105.12,104.97,105.11,96800.0,104.97,105.12,104.97,105.11,96800.0
2011-01-06 15:50:00,105.11,105.28,105.05,105.27,203600.0,105.11,105.28,105.05,105.27,203600.0
2011-01-06 15:55:00,105.25,105.37,105.07,105.09,266300.0,105.25,105.37,105.07,105.09,266300.0
2011-01-07 09:30:00,105.04,105.12,104.52,104.92,177100.0,105.04,105.12,104.52,104.92,177100.0
2011-01-07 09:35:00,104.89,105.8,104.89,104.95,265100.0,104.89,105.8,104.89,104.95,265100.0
2011-01-07 09:40:00,104.98,105.22,104.89,105.18,189800.0,104.98,105.22,104.89,105.18,189800.0
2011-01-07 09:45:00,105.19,105.2,104.9,105.05,158900.0,105.19,105.2,104.9,105.05,158900.0
2011-01-07 09:50:00,105.02,105.28,105.01,105.07,142200.0,105.02,105.28,105.01,105.07,142200.0
2011-01-07 09:55:00,105.08,105.23,104.95,104.97,92800.0,105.08,105.23,104.95,104.97,92800.0
2011-01-07 10:00:00,105.01,105.11,104.8,104.8,121700.0,105.01,105.11,104.8,104.8,121700.0
2011-01-07 10:05:00,104.81,105.2,104.8,105.05,154200.0,104.81,105.2,104.8,105.05,154200.0
2011-01-07 10:10:00,105.05,105.12,104.97,105.0,58500.0,105.05,105.12,104.97,105.0,58500.0
2011-01-07 10:15:00,105.0,105.03,104.8,104.93,118100.0,105.0,105.03,104.8,104.93,118100.0
2011-01-07 10:20:00,104.89,105.05,104.75,104.75,110100.0,104.89,105.05,104.75,104.75,110100.0
2011-01-07 10:25:00,104.75,105.09,104.56,105.03,207800.0,104.75,105.09,104.56,105.03,207800.0
2011-01-07 10:30:00,105.04,105.2,104.82,104.93,91500.0,105.04,105.2,104.82,104.93,91500.0
2011-01-07 10:35:00,104.97,105.09,104.65,104.66,96800.0,104.97,105.09,104.65,104.66,96800.0
2011-01-07 10:40:00,104.66,104.78,104.38,104.62,137700.0,104.66,104.78,104.38,104.62,137700.0
2011-01-07 10:45:00,104.63,104.82,104.6,104.76,91900.0,104.63,104.82,104.6,104.76,91900.0
2011-01-07 10:50:00,104.73,104.85,104.65,104.75,108400.0,104.73,104.85,104.65,104.75,108400.0
2011-01-07 10:55:00,104.83,104.83,104.72,104.8,49300.0,104.83,104.83,104.72,104.8,49300.0
2011-01-07 11:00:00,104.8,105.03,104.75,105.0,60500.0,104.8,105.03,104.75,105.0,60500.0
2011-01-07 11:05:00,105.0,105.0,104.78,104.8,80500.0,105.0,105.0,104.78,104.8,80500.0
2011-01-07 11:10:00,104.78,104.99,104.77,104.96,48900.0,104.78,104.99,104.77,104.96,48900.0
2011-01-07 11:15:00,104.97,105.43,104.94,105.38,126200.0,104.97,105.43,104.94,105.38,126200.0
2011-01-07 11:20:00,105.37,105.49,105.03,105.09,100300.0,105.37,105.49,105.03,105.09,100300.0
2011-01-07 11:25:00,105.08,105.32,105.06,105.23,84700.0,105.08,105.32,105.06,105.23,84700.0
2011-01-07 11:30:00,105.23,105.38,105.2,105.23,96800.0,105.23,105.38,105.2,105.23,96800.0
2011-01-07 11:35:00,105.26,105.38,105.24,105.35,109300.0,105.26,105.38,105.24,105.35,109300.0
2011-01-07 11:40:00,105.38,105.4,105.26,105.31,51600.0,105.38,105.4,105.26,105.31,51600.0
2011-01-07 11:45:00,105.31,105.37,105.3,105.33,36100.0,105.31,105.37,105.3,105.33,36100.0
2011-01-07 11:50:00,105.33,105.4,105.26,105.29,69100.0,105.33,105.4,105.26,105.29,69100.0
2011-01-07 11:55:00,105.29,105.36,105.24,105.33,32100.0,105.29,105.36,105.24,105.33,32100.0
2011-01-07 12:00:00,105.33,105.34,105.2,105.25,33200.0,105.33,105.34,105.2,105.25,33200.0
2011-01-07 12:05:00,105.26,105.33,105.23,105.25,22800.0,105.26,105.33,105.23,105.25,22800.0
2011-01-07 12:10:00,105.28,105.32,105.21,105.29,36200.0,105.28,105.32,105.21,105.29,36200.0
2011-01-07 12:15:00,105.29,105.3,105.19,105.26,19300.0,105.29,105.3,105.19,105.26,19300.0
2011-01-07 12:20:00,105.28,105.3,105.11,105.12,40500.0,105.28,105.3,105.11,105.12,40500.0
2011-01-07 12:25:00,105.11,105.11,104.65,104.7,98500.0,105.11,105.11,104.65,104.7,98500.0
2011-01-07 12:30:00,104.66,104.7,104.45,104.45,132100.0,104.66,104.7,104.45,104.45,132100.0
2011-01-07 12:35:00,104.45,105.03,104.45,105.0,176200.0,104.45,105.03,104.45,105.0,176200.0
2011-01-07 12:40:00,105.01,105.06,104.93,105.03,78100.0,105.01,105.06,104.93,105.03,78100.0
2011-01-07 12:45:00,105.03,105.06,104.93,105.0,154200.0,105.03,105.06,104.93,105.0,154200.0
2011-01-07 12:50:00,105.01,105.01,104.5,104.57,204200.0,105.01,105.01,104.5,104.57,204200.0
2011-01-07 12:55:00,104.58,105.11,104.58,105.08,140800.0,104.58,105.11,104.58,105.08,140800.0
2011-01-07 13:00:00,105.1,105.26,105.02,105.09,73100.0,105.1,105.26,105.02,105.09,73100.0
2011-01-07 13:05:00,105.07,105.25,105.03,105.18,40600.0,105.07,105.25,105.03,105.18,40600.0
2011-01-07 13:10:00,105.15,105.2,105.09,105.19,65600.0,105.15,105.2,105.09,105.19,65600.0
2011-01-07 13:15:00,105.19,105.59,105.19,105.55,166600.0,105.19,105.59,105.19,105.55,166600.0
2011-01-07 13:20:00,105.55,105.6,105.47,105.6,90500.0,105.55,105.6,105.47,105.6,90500.0
2011-01-07 13:25:00,105.6,105.73,105.54,105.71,111200.0,105.6,105.73,105.54,105.71,111200.0
2011-01-07 13:30:00,105.7,106.0,105.67,105.93,184300.0,105.7,106.0,105.67,105.93,184300.0
2011-01-07 13:35:00,105.91,106.27,105.91,106.27,226600.0,105.91,106.27,105.91,106.27,226600.0
2011-01-07 13:40:00,106.28,106.49,106.26,106.42,134800.0,106.28,106.49,106.26,106.42,134800.0
2011-01-07 13:45:00,106.42,106.72,106.42,106.56,153500.0,106.42,106.72,106.42,106.56,153500.0
2011-01-07 13:50:00,106.58,106.58,106.23,106.39,153500.0,106.58,106.58,106.23,106.39,153500.0
2011-01-07 13:55:00,106.39,106.4,105.95,106.23,160600.0,106.39,106.4,105.95,106.23,160600.0
2011-01-07 14:00:00,106.23,106.43,106.19,106.37,64000.0,106.23,106.43,106.19,106.37,64000.0
2011-01-07 14:05:00,106.38,106.48,106.32,106.33,77500.0,106.38,106.48,106.32,106.33,77500.0
2011-01-07 14:10:00,106.34,106.64,106.34,106.61,77900.0,106.34,106.64,106.34,106.61,77900.0
2011-01-07 14:15:00,106.61,106.62,106.4,106.4,93800.0,106.61,106.62,106.4,106.4,93800.0
2011-01-07 14:20:00,106.4,106.46,106.13,106.14,101400.0,106.4,106.46,106.13,106.14,101400.0
2011-01-07 14:25:00,106.12,106.24,106.1,106.15,43900.0,106.12,106.24,106.1,106.15,43900.0
2011-01-07 14:30:00,106.15,106.15,105.8,105.87,101100.0,106.15,106.15,105.8,105.87,101100.0
2011-01-07 14:35:00,105.86,105.98,105.81,105.85,44800.0,105.86,105.98,105.81,105.85,44800.0
2011-01-07 14:40:00,105.85,106.11,105.8,106.0,67200.0,105.85,106.11,105.8,106.0,67200.0
2011-01-07 14:45:00,106.0,106.29,105.97,106.24,47600.0,106.0,106.29,105.97,106.24,47600.0
2011-01-07 14:50:00,106.26,106.32,106.09,106.14,62600.0,106.26,106.32,106.09,106.14,62600.0
2011-01-07 14:55:00,106.15,106.3,106.02,106.06,98100.0,106.15,106.3,106.02,106.06,98100.0
2011-01-07 15:00:00,106.05,106.17,106.03,106.13,71800.0,106.05,106.17,106.03,106.13,71800.0
2011-01-07 15:05:00,106.13,106.43,106.13,106.42,78300.0,106.13,106.43,106.13,106.42,78300.0
2011-01-07 15:10:00,106.42,106.52,106.34,106.52,102800.0,106.42,106.52,106.34,106.52,102800.0
2011-01-07 15:15:00,106.51,106.6,106.39,106.52,76500.0,106.51,106.6,106.39,106.52,76500.0
2011-01-07 15:20:00,106.51,106.59,106.45,106.57,103900.0,106.51,106.59,106.45,106.57,103900.0
2011-01-07 15:25:00,106.57,106.65,106.49,106.57,140600.0,106.57,106.65,106.49,106.57,140600.0
2011-01-07 15:30:00,106.56,106.65,106.5,106.61,110100.0,106.56,106.65,106.5,106.61,110100.0
2011-01-07 15:35:00,106.6,106.7,106.55,106.63,122800.0,106.6,106.7,106.55,106.63,122800.0
2011-01-07 15:40:00,106.64,106.7,106.6,106.61,134300.0,106.64,106.7,106.6,106.61,134300.0
2011-01-07 15:45:00,106.62,106.75,106.61,106.71,143300.0,106.62,106.75,106.61,106.71,143300.0
2011-01-07 15:50:00,106.7,106.88,106.7,106.84,242500.0,106.7,106.88,106.7,106.84,242500.0
2011-01-07 15:55:00,106.81,107.11,106.76,107.01,538000.0,106.81,107.11,106.76,107.01,538000.0
2011-01-10 09:30:00,105.75,106.24,105.56,105.75,247800.0,105.75,106.24,105.56,105.75,247800.0
2011-01-10 09:35:00,105.79,105.89,105.54,105.8,130900.0,105.79,105.89,105.54,105.8,130900.0
2011-01-10 09:40:00,105.82,106.64,105.75,106.4,173700.0,105.82,106.64,105.75,106.4,173700.0
2011-01-10 09:45:00,106.39,106.39,106.01,106.3,61600.0,106.39,106.39,106.01,106.3,61600.0
2011-01-10 09:50:00,106.3,106.3,105.73,105.92,136000.0,106.3,106.3,105.73,105.92,136000.0
2011-01-10 09:55:00,105.86,105.86,105.23,105.35,217600.0,105.86,105.86,105.23,105.35,217600.0
2011-01-10 10:00:00,105.31,105.45,105.05,105.3,162100.0,105.31,105.45,105.05,105.3,162100.0
2011-01-10 10:05:00,105.32,105.55,105.18,105.55,75000.0,105.32,105.55,105.18,105.55,75000.0
2011-01-10 10:10:00,105.55,105.84,105.52,105.74,115400.0,105.55,105.84,105.52,105.74,115400.0
2011-01-10 10:15:00,105.71,105.71,105.4,105.55,66100.0,105.71,105.71,105.4,105.55,66100.0
2011-01-10 10:20:00,105.55,105.57,105.23,105.35,68800.0,105.55,105.57,105.23,105.35,68800.0
2011-01-10 10:25:00,105.36,105.38,105.02,105.02,112800.0,105.36,105.38,105.02,105.02,112800.0
2011-01-10 10:30:00,105.02,105.3,105.01,105.29,242200.0,105.02,105.3,105.01,105.29,242200.0
2011-01-10 10:35:00,105.29,105.29,104.91,104.95,175000.0,105.29,105.29,104.91,104.95,175000.0
2011-01-10 10:40:00,104.95,105.03,104.91,104.97,48800.0,104.95,105.03,104.91,104.97,48800.0
2011-01-10 10:45:00,104.96,105.07,104.94,105.0,66300.0,104.96,105.07,104.94,105.0,66300.0
2011-01-10 10:50:00,105.01,105.19,104.96,105.14,95500.0,105.01,105.19,104.96,105.14,95500.0
2011-01-10 10:55:00,105.11,105.22,105.05,105.22,47800.0,105.11,105.22,105.05,105.22,47800.0
2011-01-10 11:00:00,105.17,105.34,105.13,105.14,71700.0,105.17,105.34,105.13,105.14,71700.0
2011-01-10 11:05:00,105.12,105.28,105.05,105.23,47500.0,105.12,105.28,105.05,105.23,47500.0
2011-01-10 11:10:00,105.2,105.23,105.05,105.11,82200.0,105.2,105.23,105.05,105.11,82200.0
2011-01-10 11:15:00,105.09,105.22,105.09,105.15,33200.0,105.09,105.22,105.09,105.15,33200.0
2011-01-10 11:20:00,105.15,105.19,105.1,105.12,28000.0,105.15,105.19,105.1,105.12,28000.0
2011-01-10 11:25:00,105.12,105.28,105.11,105.13,31100.0,105.12,105.28,105.11,105.13,31100.0
2011-01-10 11:30:00,105.14,105.22,105.06,105.22,65400.0,105.14,105.22,105.06,105.22,65400.0
2011-01-10 11:35:00,105.21,105.21,105.09,105.18,19200.0,105.21,105.21,105.09,105.18,19200.0
2011-01-10 11:40:00,105.18,105.24,105.15,105.22,44700.0,105.18,105.24,105.15,105.22,44700.0
2011-01-10 11:45:00,105.22,105.38,105.22,105.35,66500.0,105.22,105.38,105.22,105.35,66500.0
2011-01-10 11:50:00,105.33,105.38,105.25,105.37,50100.0,105.33,105.38,105.25,105.37,50100.0
2011-01-10 11:55:00,105.37,105.49,105.27,105.3,78900.0,105.37,105.49,105.27,105.3,78900.0
2011-01-10 12:00:00,105.32,105.46,105.28,105.44,38100.0,105.32,105.46,105.28,105.44,38100.0
2011-01-10 12:05:00,105.4,105.57,105.4,105.57,43800.0,105.4,105.57,105.4,105.57,43800.0
2011-01-10 12:10:00,105.57,105.6,105.5,105.5,65000.0,105.57,105.6,105.5,105.5,65000.0
2011-01-10 12:15:00,105.51,105.6,105.45,105.52,132100.0,105.51,105.6,105.45,105.52,132100.0
2011-01-10 12:20:00,105.52,105.58,105.46,105.46,31700.0,105.52,105.58,105.46,105.46,31700.0
2011-01-10 12:25:00,105.5,105.6,105.46,105.5,39100.0,105.5,105.6,105.46,105.5,39100.0
2011-01-10 12:30:00,105.52,105.58,105.35,105.55,76400.0,105.52,105.58,105.35,105.55,76400.0
2011-01-10 12:35:00,105.54,105.55,105.48,105.5,46300.0,105.54,105.55,105.48,105.5,46300.0
2011-01-10 12:40:00,105.51,105.51,105.39,105.39,52000.0,105.51,105.51,105.39,105.39,52000.0
2011-01-10 12:45:00,105.4,105.47,105.39,105.42,52600.0,105.4,105.47,105.39,105.42,52600.0
2011-01-10 12:50:00,105.43,105.46,105.33,105.4,139400.0,105.43,105.46,105.33,105.4,139400.0
2011-01-10 12:55:00,105.4,105.42,105.21,105.22,43800.0,105.4,105.42,105.21,105.22,43800.0
2011-01-10 13:00:00,105.22,105.25,105.15,105.18,17800.0,105.22,105.25,105.15,105.18,17800.0
2011-01-10 13:05:00,105.18,105.38,105.14,105.33,36400.0,105.18,105.38,105.14,105.33,36400.0
2011-01-10 13:10:00,105.34,105.46,105.32,105.42,15900.0,105.34,105.46,105.32,105.42,15900.0
2011-01-10 13:15:00,105.45,105.45,105.31,105.32,17000.0,105.45,105.45,105.31,105.32,17000.0
2011-01-10 13:20:00,105.33,105.36,105.27,105.32,12200.0,105.33,105.36,105.27,105.32,12200.0
2011-01-10 13:25:00,105.36,105.55,105.34,105.48,45700.0,105.36,105.55,105.34,105.48,45700.0
2011-01-10 13:30:00,105.49,105.6,105.48,105.55,56100.0,105.49,105.6,105.48,105.55,56100.0
2011-01-10 13:35:00,105.54,105.63,105.5,105.52,35900.0,105.54,105.63,105.5,105.52,35900.0
2011-01-10 13:40:00,105.52,105.6,105.5,105.55,26900.0,105.52,105.6,105.5,105.55,26900.0
2011-01-10 13:45:00,105.55,105.57,105.47,105.54,37900.0,105.55,105.57,105.47,105.54,37900.0
2011-01-10 13:50:00,105.5,105.57,105.5,105.57,28300.0,105.5,105.57,105.5,105.57,28300.0
2011-01-10 13:55:00,105.57,105.6,105.53,105.53,33800.0,105.57,105.6,105.53,105.53,33800.0
2011-01-10 14:00:00,105.54,105.58,105.51,105.54,28300.0,105.54,105.58,105.51,105.54,28300.0
2011-01-10 14:05:00,105.55,105.56,105.5,105.53,33000.0,105.55,105.56,105.5,105.53,33000.0
2011-01-10 14:10:00,105.52,105.59,105.51,105.54,88900.0,105.52,105.59,105.51,105.54,88900.0
2011-01-10 14:15:00,105.55,105.59,105.54,105.56,19600.0,105.55,105.59,105.54,105.56,19600.0
2011-01-10 14:20:00,105.56,105.6,105.56,105.59,43200.0,105.56,105.6,105.56,105.59,43200.0
2011-01-10 14:25:00,105.59,105.78,105.57,105.77,132700.0,105.59,105.78,105.57,105.77,132700.0
2011-01-10 14:30:00,105.76,105.84,105.68,105.76,72500.0,105.76,105.84,105.68,105.76,72500.0
2011-01-10 14:35:00,105.76,105.84,105.74,105.81,24100.0,105.76,105.84,105.74,105.81,24100.0
2011-01-10 14:40:00,105.81,105.81,105.68,105.73,20500.0,105.81,105.81,105.68,105.73,20500.0
2011-01-10 14:45:00,105.73,105.77,105.68,105.68,12900.0,105.73,105.77,105.68,105.68,12900.0
2011-01-10 14:50:00,105.74,105.77,105.7,105.72,11000.0,105.74,105.77,105.7,105.72,11000.0
2011-01-10 14:55:00,105.72,105.77,105.71,105.76,25100.0,105.72,105.77,105.71,105.76,25100.0
2011-01-10 15:00:00,105.75,105.78,105.7,105.72,18600.0,105.75,105.78,105.7,105.72,18600.0
2011-01-10 15:05:00,105.71,105.81,105.69,105.76,39200.0,105.71,105.81,105.69,105.76,39200.0
2011-01-10 15:10:00,105.76,105.77,105.7,105.75,19500.0,105.76,105.77,105.7,105.75,19500.0
2011-01-10 15:15:00,105.74,105.77,105.7,105.7,21200.0,105.74,105.77,105.7,105.7,21200.0
2011-01-10 15:20:00,105.72,105.83,105.69,105.81,26200.0,105.72,105.83,105.69,105.81,26200.0
2011-01-10 15:25:00,105.82,105.9,105.8,105.89,38700.0,105.82,105.9,105.8,105.89,38700.0
2011-01-10 15:30:00,105.86,105.98,105.82,105.94,53100.0,105.86,105.98,105.82,105.94,53100.0
2011-01-10 15:35:00,105.93,106.0,105.93,105.95,43000.0,105.93,106.0,105.93,105.95,43000.0
2011-01-10 15:40:00,105.96,106.0,105.85,105.87,59500.0,105.96,106.0,105.85,105.87,59500.0
2011-01-10 15:45:00,105.88,105.95,105.71,105.73,111100.0,105.88,105.95,105.71,105.73,111100.0
2011-01-10 15:50:00,105.73,105.99,105.72,105.9,178700.0,105.73,105.99,105.72,105.9,178700.0
2011-01-10 15:55:00,105.9,106.05,105.87,105.94,237200.0,105.9,106.05,105.87,105.94,237200.0
2011-01-11 09:30:00,106.59,107.38,106.3,106.76,243100.0,106.59,107.38,106.3,106.76,243100.0
2011-01-11 09:35:00,106.79,106.98,106.62,106.91,122500.0,106.79,106.98,106.62,106.91,122500.0
2011-01-11 09:40:00,106.89,107.22,106.76,106.97,164700.0,106.89,107.22,106.76,106.97,164700.0
2011-01-11 09:45:00,106.96,107.0,106.55,106.67,139100.0,106.96,107.0,106.55,106.67,139100.0
2011-01-11 09:50:00,106.69,106.86,106.69,106.85,100100.0,106.69,106.86,106.69,106.85,100100.0
2011-01-11 09:55:00,106.84,106.98,106.63,106.66,126100.0,106.84,106.98,106.63,106.66,126100.0
2011-01-11 10:00:00,106.7,106.95,106.68,106.81,152300.0,106.7,106.95,106.68,106.81,152300.0
2011-01-11 10:05:00,106.84,106.92,106.65,106.91,65000.0,106.84,106.92,106.65,106.91,65000.0
2011-01-11 10:10:00,106.91,106.98,106.74,106.94,74000.0,106.91,106.98,106.74,106.94,74000.0
2011-01-11 10:15:00,106.94,107.02,106.72,106.8,144000.0,106.94,107.02,106.72,106.8,144000.0
2011-01-11 10:20:00,106.8,107.09,106.78,107.05,90000.0,106.8,107.09,106.78,107.05,90000.0
2011-01-11 10:25:00,107.04,107.25,107.01,107.21,141700.0,107.04,107.25,107.01,107.21,141700.0
2011-01-11 10:30:00,107.22,107.27,106.74,106.75,169900.0,107.22,107.27,106.74,106.75,169900.0
2011-01-11 10:35:00,106.77,107.09,106.75,106.98,68300.0,106.77,107.09,106.75,106.98,68300.0
2011-01-11 10:40:00,106.99,107.05,106.95,107.01,62300.0,106.99,107.05,106.95,107.01,62300.0
2011-01-11 10:45:00,107.01,107.05,106.95,107.0,54800.0,107.01,107.05,106.95,107.0,54800.0
2011-01-11 10:50:00,107.0,107.14,107.0,107.1,47400.0,107.0,107.14,107.0,107.1,47400.0
2011-01-11 10:55:00,107.09,107.1,106.97,107.0,88600.0,107.09,107.1,106.97,107.0,88600.0
2011-01-11 11:00:00,107.02,107.18,106.98,107.05,64100.0,107.02,107.18,106.98,107.05,64100.0
2011-01-11 11:05:00,107.06,107.07,106.73,106.79,117200.0,107.06,107.07,106.73,106.79,117200.0
2011-01-11 11:10:00,106.8,107.05,106.78,106.85,86700.0,106.8,107.05,106.78,106.85,86700.0
2011-01-11 11:15:00,106.87,106.87,106.7,106.86,50500.0,106.87,106.87,106.7,106.86,50500.0
2011-01-11 11:20:00,106.86,106.86,106.71,106.76,60000.0,106.86,106.86,106.71,106.76,60000.0
2011-01-11 11:25:00,106.73,106.88,106.73,106.77,29300.0,106.73,106.88,106.73,106.77,29300.0
2011-01-11 11:30:00,106.76,106.78,106.51,106.51,65500.0,106.76,106.78,106.51,106.51,65500.0
2011-01-11 11:35:00,106.51,106.54,106.06,106.06,147400.0,106.51,106.54,106.06,106.06,147400.0
2011-01-11 11:40:00,106.08,106.32,106.07,106.21,42500.0,106.08,106.32,106.07,106.21,42500.0
2011-01-11 11:45:00,106.23,106.43,106.23,106.31,50300.0,106.23,106.43,106.23,106.31,50300.0
2011-01-11 11:50:00,106.32,106.34,106.22,106.26,19000.0,106.32,106.34,106.22,106.26,19000.0
2011-01-11 11:55:00,106.25,106.3,106.1,106.11,40000.0,106.25,106.3,106.1,106.11,40000.0
2011-01-11 12:00:00,106.12,106.21,106.03,106.19,37300.0,106.12,106.21,106.03,106.19,37300.0
2011-01-11 12:05:00,106.19,106.36,106.19,106.25,15500.0,106.19,106.36,106.19,106.25,15500.0
2011-01-11 12:10:00,106.29,106.55,106.28,106.53,52900.0,106.29,106.55,106.28,106.53,52900.0
2011-01-11 12:15:00,106.53,106.57,106.44,106.44,23800.0,106.53,106.57,106.44,106.44,23800.0
2011-01-11 12:20:00,106.46,106.55,106.44,106.55,20200.0,106.46,106.55,106.44,106.55,20200.0
2011-01-11 12:25:00,106.54,106.7,106.52,106.65,40400.0,106.54,106.7,106.52,106.65,40400.0
2011-01-11 12:30:00,106.65,106.67,106.58,106.65,16100.0,106.65,106.67,106.58,106.65,16100.0
2011-01-11 12:35:00,106.64,106.69,106.59,106.59,18600.0,106.64,106.69,106.59,106.59,18600.0
2011-01-11 12:40:00,106.58,106.58,106.44,106.49,20300.0,106.58,106.58,106.44,106.49,20300.0
2011-01-11 12:45:00,106.47,106.54,106.44,106.46,10400.0,106.47,106.54,106.44,106.46,10400.0
2011-01-11 12:50:00,106.45,106.49,106.32,106.39,28900.0,106.45,106.49,106.32,106.39,28900.0
2011-01-11 12:55:00,106.41,106.43,106.34,106.37,16900.0,106.41,106.43,106.34,106.37,16900.0
2011-01-11 13:00:00,106.37,106.39,106.25,106.25,15900.0,106.37,106.39,106.25,106.25,15900.0
2011-01-11 13:05:00,106.27,106.31,106.05,106.13,38600.0,106.27,106.31,106.05,106.13,38600.0
2011-01-11 13:10:00,106.09,106.09,105.7,105.89,98500.0,106.09,106.09,105.7,105.89,98500.0
2011-01-11 13:15:00,105.83,105.9,105.77,105.85,79700.0,105.83,105.9,105.77,105.85,79700.0
2011-01-11 13:20:00,105.87,106.06,105.8,106.06,40100.0,105.87,106.06,105.8,106.06,40100.0
2011-01-11 13:25:00,106.02,106.12,105.95,106.12,44100.0,106.02,106.12,105.95,106.12,44100.0
2011-01-11 13:30:00,106.08,106.15,106.0,106.14,16400.0,106.08,106.15,106.0,106.14,16400.0
2011-01-11 13:35:00,106.14,106.31,106.12,106.23,26000.0,106.14,106.31,106.12,106.23,26000.0
2011-01-11 13:40:00,106.19,106.3,106.13,106.16,25400.0,106.19,106.3,106.13,106.16,25400.0
2011-01-11 13:45:00,106.16,106.25,106.09,106.09,24900.0,106.16,106.25,106.09,106.09,24900.0
2011-01-11 13:50:00,106.11,106.11,105.78,105.81,43000.0,106.11,106.11,105.78,105.81,43000.0
2011-01-11 13:55:00,105.81,105.86,105.37,105.67,133100.0,105.81,105.86,105.37,105.67,133100.0
2011-01-11 14:00:00,105.65,105.81,105.5,105.66,75600.0,105.65,105.81,105.5,105.66,75600.0
2011-01-11 14:05:00,105.66,105.86,105.5,105.86,93700.0,105.66,105.86,105.5,105.86,93700.0
2011-01-11 14:10:00,105.87,106.15,105.84,106.0,100500.0,105.87,106.15,105.84,106.0,100500.0
2011-01-11 14:15:00,106.0,106.25,106.0,106.06,63200.0,106.0,106.25,106.0,106.06,63200.0
2011-01-11 14:20:00,106.07,106.07,105.94,105.98,30100.0,106.07,106.07,105.94,105.98,30100.0
2011-01-11 14:25:00,105.95,106.12,105.95,106.03,40500.0,105.95,106.12,105.95,106.03,40500.0
2011-01-11 14:30:00,106.01,106.05,105.92,105.96,39300.0,106.01,106.05,105.92,105.96,39300.0
2011-01-11 14:35:00,105.96,106.16,105.96,106.14,33200.0,105.96,106.16,105.96,106.14,33200.0
2011-01-11 14:40:00,106.14,106.33,106.09,106.25,37100.0,106.14,106.33,106.09,106.25,37100.0
2011-01-11 14:45:00,106.3,106.3,106.18,106.2,24100.0,106.3,106.3,106.18,106.2,24100.0
2011-01-11 14:50:00,106.2,106.36,106.08,106.08,32800.0,106.2,106.36,106.08,106.08,32800.0
2011-01-11 14:55:00,106.08,106.31,106.04,106.13,76800.0,106.08,106.31,106.04,106.13,76800.0
2011-01-11 15:00:00,106.14,106.17,106.0,106.14,32200.0,106.14,106.17,106.0,106.14,32200.0
2011-01-11 15:05:00,106.17,106.26,106.09,106.17,67700.0,106.17,106.26,106.09,106.17,67700.0
2011-01-11 15:10:00,106.2,106.2,105.89,105.89,62300.0,106.2,106.2,105.89,105.89,62300.0
2011-01-11 15:15:00,105.93,105.97,105.81,105.93,31500.0,105.93,105.97,105.81,105.93,31500.0
2011-01-11 15:20:00,105.92,105.94,105.74,105.89,55800.0,105.92,105.94,105.74,105.89,55800.0
2011-01-11 15:25:00,105.88,106.0,105.85,105.88,52300.0,105.88,106.0,105.85,105.88,52300.0
2011-01-11 15:30:00,105.9,106.0,105.77,105.97,113500.0,105.9,106.0,105.77,105.97,113500.0
2011-01-11 15:35:00,105.97,106.3,105.94,106.17,128800.0,105.97,106.3,105.94,106.17,128800.0
2011-01-11 15:40:00,106.18,106.19,106.0,106.14,42900.0,106.18,106.19,106.0,106.14,42900.0
2011-01-11 15:45:00,106.12,106.24,106.04,106.19,45900.0,106.12,106.24,106.04,106.19,45900.0
2011-01-11 15:50:00,106.23,106.28,106.14,106.15,59900.0,106.23,106.28,106.14,106.15,59900.0
2011-01-11 15:55:00,106.16,106.28,106.08,106.27,144600.0,106.16,106.28,106.08,106.27,144600.0
2011-01-12 09:30:00,106.8,106.8,106.3,106.34,171400.0,106.8,106.8,106.3,106.34,171400.0
2011-01-12 09:35:00,106.34,106.5,106.0,106.4,136000.0,106.34,106.5,106.0,106.4,136000.0
2011-01-12 09:40:00,106.37,106.52,106.24,106.52,42300.0,106.37,106.52,106.24,106.52,42300.0
2011-01-12 09:45:00,106.51,106.51,106.07,106.07,110600.0,106.51,106.51,106.07,106.07,110600.0
2011-01-12 09:50:00,106.05,106.14,105.8,105.95,119600.0,106.05,106.14,105.8,105.95,119600.0
2011-01-12 09:55:00,105.89,105.97,105.62,105.72,85700.0,105.89,105.97,105.62,105.72,85700.0
2011-01-12 10:00:00,105.69,105.88,105.41,105.77,154900.0,105.69,105.88,105.41,105.77,154900.0
2011-01-12 10:05:00,105.71,105.82,105.46,105.8,79400.0,105.71,105.82,105.46,105.8,79400.0
2011-01-12 10:10:00,105.83,106.06,105.82,105.97,142600.0,105.83,106.06,105.82,105.97,142600.0
2011-01-12 10:15:00,105.99,106.05,105.8,106.02,59400.0,105.99,106.05,105.8,106.02,59400.0
2011-01-12 10:20:00,106.04,106.15,105.91,106.07,67500.0,106.04,106.15,105.91,106.07,67500.0
2011-01-12 10:25:00,106.06,106.22,106.05,106.12,58500.0,106.06,106.22,106.05,106.12,58500.0
2011-01-12 10:30:00,106.12,106.28,106.11,106.2,47000.0,106.12,106.28,106.11,106.2,47000.0
2011-01-12 10:35:00,106.17,106.21,106.0,106.11,51600.0,106.17,106.21,106.0,106.11,51600.0
2011-01-12 10:40:00,106.12,106.2,106.0,106.09,41500.0,106.12,106.2,106.0,106.09,41500.0
2011-01-12 10:45:00,106.08,106.2,106.04,106.05,27100.0,106.08,106.2,106.04,106.05,27100.0
2011-01-12 10:50:00,106.05,106.16,105.94,106.0,55500.0,106.05,106.16,105.94,106.0,55500.0
2011-01-12 10:55:00,105.99,106.1,105.96,105.96,29100.0,105.99,106.1,105.96,105.96,29100.0
2011-01-12 11:00:00,105.97,105.97,105.58,105.6,81600.0,105.97,105.97,105.58,105.6,81600.0
2011-01-12 11:05:00,105.62,105.88,105.61,105.86,36400.0,105.62,105.88,105.61,105.86,36400.0
2011-01-12 11:10:00,105.87,105.93,105.7,105.9,32600.0,105.87,105.93,105.7,105.9,32600.0
2011-01-12 11:15:00,105.89,105.89,105.6,105.73,63300.0,105.89,105.89,105.6,105.73,63300.0
2011-01-12 11:20:00,105.72,105.8,105.58,105.7,46500.0,105.72,105.8,105.58,105.7,46500.0
2011-01-12 11:25:00,105.68,105.76,105.6,105.72,45100.0,105.68,105.76,105.6,105.72,45100.0
2011-01-12 11:30:00,105.76,105.8,105.61,105.68,28200.0,105.76,105.8,105.61,105.68,28200.0
2011-01-12 11:35:00,105.68,105.75,105.6,105.65,16000.0,105.68,105.75,105.6,105.65,16000.0
2011-01-12 11:40:00,105.63,105.64,105.41,105.43,75200.0,105.63,105.64,105.41,105.43,75200.0
2011-01-12 11:45:00,105.44,105.57,105.42,105.51,44600.0,105.44,105.57,105.42,105.51,44600.0
2011-01-12 11:50:00,105.5,105.6,105.33,105.34,141300.0,105.5,105.6,105.33,105.34,141300.0
2011-01-12 11:55:00,105.33,105.62,105.33,105.45,43100.0,105.33,105.62,105.33,105.45,43100.0
2011-01-12 12:00:00,105.44,105.46,105.18,105.32,63800.0,105.44,105.46,105.18,105.32,63800.0
2011-01-12 12:05:00,105.34,105.48,105.29,105.37,37600.0,105.34,105.48,105.29,105.37,37600.0
2011-01-12 12:10:00,105.32,105.72,105.3,105.57,95300.0,105.32,105.72,105.3,105.57,95300.0
2011-01-12 12:15:00,105.56,105.65,105.5,105.55,33200.0,105.56,105.65,105.5,105.55,33200.0
2011-01-12 12:20:00,105.6,105.75,105.57,105.71,25400.0,105.6,105.75,105.57,105.71,25400.0
2011-01-12 12:25:00,105.74,105.88,105.62,105.84,48000.0,105.74,105.88,105.62,105.84,48000.0
2011-01-12 12:30:00,105.84,105.87,105.63,105.67,27800.0,105.84,105.87,105.63,105.67,27800.0
2011-01-12 12:35:00,105.69,105.76,105.65,105.69,17000.0,105.69,105.76,105.65,105.69,17000.0
2011-01-12 12:40:00,105.72,105.75,105.62,105.63,14700.0,105.72,105.75,105.62,105.63,14700.0
2011-01-12 12:45:00,105.63,105.7,105.61,105.62,12500.0,105.63,105.7,105.61,105.62,12500.0
2011-01-12 12:50:00,105.6,105.62,105.51,105.52,23600.0,105.6,105.62,105.51,105.52,23600.0
2011-01-12 12:55:00,105.52,105.56,105.45,105.49,21900.0,105.52,105.56,105.45,105.49,21900.0
2011-01-12 13:00:00,105.49,105.6,105.47,105.56,16600.0,105.49,105.6,105.47,105.56,16600.0
2011-01-12 13:05:00,105.58,105.77,105.56,105.77,47600.0,105.58,105.77,105.56,105.77,47600.0
2011-01-12 13:10:00,105.75,105.83,105.72,105.81,35900.0,105.75,105.83,105.72,105.81,35900.0
2011-01-12 13:15:00,105.83,105.89,105.78,105.86,37700.0,105.83,105.89,105.78,105.86,37700.0
2011-01-12 13:20:00,105.85,105.91,105.79,105.82,46200.0,105.85,105.91,105.79,105.82,46200.0
2011-01-12 13:25:00,105.8,105.92,105.74,105.89,32400.0,105.8,105.92,105.74,105.89,32400.0
2011-01-12 13:30:00,105.9,105.98,105.86,105.98,28400.0,105.9,105.98,105.86,105.98,28400.0
2011-01-12 13:35:00,105.96,106.0,105.87,105.87,29900.0,105.96,106.0,105.87,105.87,29900.0
2011-01-12 13:40:00,105.88,105.93,105.81,105.91,36000.0,105.88,105.93,105.81,105.91,36000.0
2011-01-12 13:45:00,105.9,105.94,105.89,105.94,16400.0,105.9,105.94,105.89,105.94,16400.0
2011-01-12 13:50:00,105.92,106.13,105.92,106.1,58100.0,105.92,106.13,105.92,106.1,58100.0
2011-01-12 13:55:00,106.1,106.2,106.1,106.19,69200.0,106.1,106.2,106.1,106.19,69200.0
2011-01-12 14:00:00,106.19,106.2,105.96,106.04,41700.0,106.19,106.2,105.96,106.04,41700.0
2011-01-12 14:05:00,106.05,106.1,105.97,106.1,23500.0,106.05,106.1,105.97,106.1,23500.0
2011-01-12 14:10:00,106.1,106.15,106.08,106.1,20900.0,106.1,106.15,106.08,106.1,20900.0
2011-01-12 14:15:00,106.1,106.15,106.08,106.14,27100.0,106.1,106.15,106.08,106.14,27100.0
2011-01-12 14:20:00,106.15,106.15,106.0,106.15,33600.0,106.15,106.15,106.0,106.15,33600.0
2011-01-12 14:25:00,106.14,106.25,106.14,106.16,62400.0,106.14,106.25,106.14,106.16,62400.0
2011-01-12 14:30:00,106.17,106.17,106.11,106.14,14500.0,106.17,106.17,106.11,106.14,14500.0
2011-01-12 14:35:00,106.14,106.15,106.1,106.14,20400.0,106.14,106.15,106.1,106.14,20400.0
2011-01-12 14:40:00,106.14,106.24,106.13,106.13,31800.0,106.14,106.24,106.13,106.13,31800.0
2011-01-12 14:45:00,106.15,106.16,106.01,106.03,39000.0,106.15,106.16,106.01,106.03,39000.0
2011-01-12 14:50:00,106.04,106.15,106.01,106.05,37500.0,106.04,106.15,106.01,106.05,37500.0
2011-01-12 14:55:00,106.05,106.07,106.0,106.01,25700.0,106.05,106.07,106.0,106.01,25700.0
2011-01-12 15:00:00,106.01,106.08,105.98,106.04,40000.0,106.01,106.08,105.98,106.04,40000.0
2011-01-12 15:05:00,106.05,106.12,106.04,106.07,26900.0,106.05,106.12,106.04,106.07,26900.0
2011-01-12 15:10:00,106.06,106.06,105.83,105.93,60700.0,106.06,106.06,105.83,105.93,60700.0
2011-01-12 15:15:00,105.93,105.98,105.9,105.97,18700.0,105.93,105.98,105.9,105.97,18700.0
2011-01-12 15:20:00,105.97,105.97,105.93,105.94,19300.0,105.97,105.97,105.93,105.94,19300.0
2011-01-12 15:25:00,105.95,105.96,105.89,105.95,44100.0,105.95,105.96,105.89,105.95,44100.0
2011-01-12 15:30:00,105.97,105.97,105.87,105.93,28800.0,105.97,105.97,105.87,105.93,28800.0
2011-01-12 15:35:00,105.92,105.97,105.76,105.83,39300.0,105.92,105.97,105.76,105.83,39300.0
2011-01-12 15:40:00,105.84,105.84,105.69,105.79,54700.0,105.84,105.84,105.69,105.79,54700.0
2011-01-12 15:45:00,105.79,105.93,105.79,105.88,88100.0,105.79,105.93,105.79,105.88,88100.0
2011-01-12 15:50:00,105.88,105.99,105.87,105.95,108900.0,105.88,105.99,105.87,105.95,108900.0
2011-01-12 15:55:00,105.95,105.99,105.83,105.9,121100.0,105.95,105.99,105.83,105.9,121100.0
2011-01-13 09:30:00,105.25,105.82,105.23,105.5,120300.0,105.25,105.82,105.23,105.5,120300.0
2011-01-13 09:35:00,105.52,106.39,105.52,106.24,175500.0,105.52,106.39,105.52,106.24,175500.0
2011-01-13 09:40:00,106.24,106.47,106.05,106.41,178600.0,106.24,106.47,106.05,106.41,178600.0
2011-01-13 09:45:00,106.36,106.47,106.1,106.2,96200.0,106.36,106.47,106.1,106.2,96200.0
2011-01-13 09:50:00,106.21,106.33,106.12,106.24,136800.0,106.21,106.33,106.12,106.24,136800.0
2011-01-13 09:55:00,106.24,106.39,106.12,106.3,190100.0,106.24,106.39,106.12,106.3,190100.0
2011-01-13 10:00:00,106.28,106.37,106.15,106.35,156500.0,106.28,106.37,106.15,106.35,156500.0
2011-01-13 10:05:00,106.35,107.18,106.3,107.11,358000.0,106.35,107.18,106.3,107.11,358000.0
2011-01-13 10:10:00,107.09,107.28,106.87,106.9,355200.0,107.09,107.28,106.87,106.9,355200.0
2011-01-13 10:15:00,106.9,107.18,106.76,107.16,167200.0,106.9,107.18,106.76,107.16,167200.0
2011-01-13 10:20:00,107.17,107.3,107.06,107.1,130200.0,107.17,107.3,107.06,107.1,130200.0
2011-01-13 10:25:00,107.07,107.47,107.05,107.47,205800.0,107.07,107.47,107.05,107.47,205800.0
2011-01-13 10:30:00,107.46,107.94,107.41,107.72,381100.0,107.46,107.94,107.41,107.72,381100.0
2011-01-13 10:35:00,107.74,107.95,107.7,107.81,125600.0,107.74,107.95,107.7,107.81,125600.0
2011-01-13 10:40:00,107.8,107.89,107.53,107.57,144800.0,107.8,107.89,107.53,107.57,144800.0
2011-01-13 10:45:00,107.55,107.75,107.42,107.48,120700.0,107.55,107.75,107.42,107.48,120700.0
2011-01-13 10:50:00,107.47,107.74,107.47,107.58,91100.0,107.47,107.74,107.47,107.58,91100.0
2011-01-13 10:55:00,107.58,107.8,107.58,107.65,94600.0,107.58,107.8,107.58,107.65,94600.0
2011-01-13 11:00:00,107.66,107.81,107.6,107.76,84900.0,107.66,107.81,107.6,107.76,84900.0
2011-01-13 11:05:00,107.78,107.85,107.65,107.71,62200.0,107.78,107.85,107.65,107.71,62200.0
2011-01-13 11:10:00,107.72,107.86,107.69,107.75,71800.0,107.72,107.86,107.69,107.75,71800.0
2011-01-13 11:15:00,107.75,107.79,107.31,107.31,136200.0,107.75,107.79,107.31,107.31,136200.0
2011-01-13 11:20:00,107.31,107.44,107.3,107.36,63500.0,107.31,107.44,107.3,107.36,63500.0
2011-01-13 11:25:00,107.36,107.54,107.35,107.38,91800.0,107.36,107.54,107.35,107.38,91800.0
2011-01-13 11:30:00,107.38,107.51,107.37,107.5,40500.0,107.38,107.51,107.37,107.5,40500.0
2011-01-13 11:35:00,107.5,107.51,107.43,107.43,42000.0,107.5,107.51,107.43,107.43,42000.0
2011-01-13 11:40:00,107.43,107.45,107.22,107.22,97200.0,107.43,107.45,107.22,107.22,97200.0
2011-01-13 11:45:00,107.22,107.41,107.22,107.29,53500.0,107.22,107.41,107.22,107.29,53500.0
2011-01-13 11:50:00,107.3,107.32,107.06,107.1,80600.0,107.3,107.32,107.06,107.1,80600.0
2011-01-13 11:55:00,107.08,107.2,107.07,107.19,28500.0,107.08,107.2,107.07,107.19,28500.0
2011-01-13 12:00:00,107.19,107.25,107.03,107.04,42800.0,107.19,107.25,107.03,107.04,42800.0
2011-01-13 12:05:00,107.03,107.22,107.01,107.2,38800.0,107.03,107.22,107.01,107.2,38800.0
2011-01-13 12:10:00,107.2,107.23,107.04,107.05,37000.0,107.2,107.23,107.04,107.05,37000.0
2011-01-13 12:15:00,107.09,107.31,107.06,107.3,29600.0,107.09,107.31,107.06,107.3,29600.0
2011-01-13 12:20:00,107.3,107.3,107.07,107.08,47900.0,107.3,107.3,107.07,107.08,47900.0
2011-01-13 12:25:00,107.08,107.08,106.88,107.0,115500.0,107.08,107.08,106.88,107.0,115500.0
2011-01-13 12:30:00,106.99,107.01,106.8,106.84,66500.0,106.99,107.01,106.8,106.84,66500.0
2011-01-13 12:35:00,106.85,106.86,106.6,106.74,70200.0,106.85,106.86,106.6,106.74,70200.0
2011-01-13 12:40:00,106.73,107.01,106.73,106.91,39300.0,106.73,107.01,106.73,106.91,39300.0
2011-01-13 12:45:00,106.93,106.97,106.84,106.9,21600.0,106.93,106.97,106.84,106.9,21600.0
2011-01-13 12:50:00,106.91,107.03,106.84,106.89,30700.0,106.91,107.03,106.84,106.89,30700.0
2011-01-13 12:55:00,106.89,107.0,106.88,106.96,36900.0,106.89,107.0,106.88,106.96,36900.0
2011-01-13 13:00:00,106.95,106.96,106.7,106.87,88200.0,106.95,106.96,106.7,106.87,88200.0
2011-01-13 13:05:00,106.84,106.84,106.75,106.79,27300.0,106.84,106.84,106.75,106.79,27300.0
2011-01-13 13:10:00,106.79,106.95,106.74,106.88,26700.0,106.79,106.95,106.74,106.88,26700.0
2011-01-13 13:15:00,106.87,106.87,106.73,106.75,26000.0,106.87,106.87,106.73,106.75,26000.0
2011-01-13 13:20:00,106.76,106.78,106.65,106.67,60700.0,106.76,106.78,106.65,106.67,60700.0
2011-01-13 13:25:00,106.66,106.75,106.6,106.62,29100.0,106.66,106.75,106.6,106.62,29100.0
2011-01-13 13:30:00,106.61,106.64,106.59,106.6,25200.0,106.61,106.64,106.59,106.6,25200.0
2011-01-13 13:35:00,106.59,106.64,106.5,106.52,76300.0,106.59,106.64,106.5,106.52,76300.0
2011-01-13 13:40:00,106.52,106.57,106.44,106.57,34700.0,106.52,106.57,106.44,106.57,34700.0
2011-01-13 13:45:00,106.54,106.56,106.4,106.45,48200.0,106.54,106.56,106.4,106.45,48200.0
2011-01-13 13:50:00,106.47,106.55,106.43,106.43,21600.0,106.47,106.55,106.43,106.43,21600.0
2011-01-13 13:55:00,106.43,106.49,106.3,106.39,60200.0,106.43,106.49,106.3,106.39,60200.0
2011-01-13 14:00:00,106.38,106.46,106.24,106.25,83300.0,106.38,106.46,106.24,106.25,83300.0
2011-01-13 14:05:00,106.24,106.36,106.1,106.22,84000.0,106.24,106.36,106.1,106.22,84000.0
2011-01-13 14:10:00,106.23,106.23,105.97,106.0,105200.0,106.23,106.23,105.97,106.0,105200.0
2011-01-13 14:15:00,106.0,106.1,105.95,106.03,51700.0,106.0,106.1,105.95,106.03,51700.0
2011-01-13 14:20:00,106.03,106.35,106.03,106.31,59000.0,106.03,106.35,106.03,106.31,59000.0
2011-01-13 14:25:00,106.34,106.35,106.21,106.24,28000.0,106.34,106.35,106.21,106.24,28000.0
2011-01-13 14:30:00,106.24,106.3,106.19,106.28,56300.0,106.24,106.3,106.19,106.28,56300.0
2011-01-13 14:35:00,106.27,106.28,106.1,106.12,40200.0,106.27,106.28,106.1,106.12,40200.0
2011-01-13 14:40:00,106.11,106.19,106.1,106.12,43700.0,106.11,106.19,106.1,106.12,43700.0
2011-01-13 14:45:00,106.11,106.24,106.1,106.18,51600.0,106.11,106.24,106.1,106.18,51600.0
2011-01-13 14:50:00,106.16,106.16,106.0,106.03,91600.0,106.16,106.16,106.0,106.03,91600.0
2011-01-13 14:55:00,106.02,106.07,106.0,106.01,46400.0,106.02,106.07,106.0,106.01,46400.0
2011-01-13 15:00:00,106.01,106.21,106.01,106.2,86600.0,106.01,106.21,106.01,106.2,86600.0
2011-01-13 15:05:00,106.2,106.31,106.11,106.28,48600.0,106.2,106.31,106.11,106.28,48600.0
2011-01-13 15:10:00,106.28,106.28,106.18,106.19,27200.0,106.28,106.28,106.18,106.19,27200.0
2011-01-13 15:15:00,106.19,106.27,106.17,106.2,34700.0,106.19,106.27,106.17,106.2,34700.0
2011-01-13 15:20:00,106.2,106.2,106.02,106.17,39100.0,106.2,106.2,106.02,106.17,39100.0
2011-01-13 15:25:00,106.15,106.16,106.03,106.09,46200.0,106.15,106.16,106.03,106.09,46200.0
2011-01-13 15:30:00,106.09,106.2,106.03,106.07,69500.0,106.09,106.2,106.03,106.07,69500.0
2011-01-13 15:35:00,106.09,106.27,106.05,106.23,68300.0,106.09,106.27,106.05,106.23,68300.0
2011-01-13 15:40:00,106.21,106.22,106.05,106.21,56900.0,106.21,106.22,106.05,106.21,56900.0
2011-01-13 15:45:00,106.21,106.45,106.19,106.33,129100.0,106.21,106.45,106.19,106.33,129100.0
2011-01-13 15:50:00,106.33,106.42,106.31,106.36,84400.0,106.33,106.42,106.31,106.36,84400.0
2011-01-13 15:55:00,106.36,106.39,106.23,106.25,191900.0,106.36,106.39,106.23,106.25,191900.0
2011-01-14 09:30:00,106.19,106.59,105.84,106.11,132900.0,106.19,106.59,105.84,106.11,132900.0
2011-01-14 09:35:00,106.1,106.5,106.0,106.29,82100.0,106.1,106.5,106.0,106.29,82100.0
2011-01-14 09:40:00,106.34,106.37,106.08,106.14,74900.0,106.34,106.37,106.08,106.14,74900.0
2011-01-14 09:45:00,106.15,106.3,106.14,106.22,52900.0,106.15,106.3,106.14,106.22,52900.0
2011-01-14 09:50:00,106.24,106.26,106.11,106.15,60100.0,106.24,106.26,106.11,106.15,60100.0
2011-01-14 09:55:00,106.11,106.3,106.08,106.25,80600.0,106.11,106.3,106.08,106.25,80600.0
2011-01-14 10:00:00,106.24,106.37,106.19,106.35,148200.0,106.24,106.37,106.19,106.35,148200.0
2011-01-14 10:05:00,106.35,106.45,106.26,106.31,94500.0,106.35,106.45,106.26,106.31,94500.0
2011-01-14 10:10:00,106.33,106.45,106.3,106.42,67900.0,106.33,106.45,106.3,106.42,67900.0
2011-01-14 10:15:00,106.41,106.77,106.37,106.72,142800.0,106.41,106.77,106.37,106.72,142800.0
2011-01-14 10:20:00,106.75,106.98,106.65,106.92,124100.0,106.75,106.98,106.65,106.92,124100.0
2011-01-14 10:25:00,106.89,107.29,106.86,106.97,172800.0,106.89,107.29,106.86,106.97,172800.0
2011-01-14 10:30:00,106.95,107.18,106.91,107.18,91200.0,106.95,107.18,106.91,107.18,91200.0
2011-01-14 10:35:00,107.18,107.42,107.12,107.41,92600.0,107.18,107.42,107.12,107.41,92600.0
2011-01-14 10:40:00,107.39,107.43,106.91,107.24,171200.0,107.39,107.43,106.91,107.24,171200.0
2011-01-14 10:45:00,107.25,107.37,107.16,107.24,60000.0,107.25,107.37,107.16,107.24,60000.0
2011-01-14 10:50:00,107.25,107.4,107.21,107.36,95600.0,107.25,107.4,107.21,107.36,95600.0
2011-01-14 10:55:00,107.35,107.46,107.3,107.38,61900.0,107.35,107.46,107.3,107.38,61900.0
2011-01-14 11:00:00,107.4,107.55,107.25,107.48,109400.0,107.4,107.55,107.25,107.48,109400.0
2011-01-14 11:05:00,107.47,107.58,107.39,107.49,68900.0,107.47,107.58,107.39,107.49,68900.0
2011-01-14 11:10:00,107.5,107.6,107.45,107.57,62300.0,107.5,107.6,107.45,107.57,62300.0
2011-01-14 11:15:00,107.58,107.63,107.27,107.3,67300.0,107.58,107.63,107.27,107.3,67300.0
2011-01-14 11:20:00,107.3,107.43,107.27,107.28,84100.0,107.3,107.43,107.27,107.28,84100.0
2011-01-14 11:25:00,107.29,107.35,107.14,107.29,80600.0,107.29,107.35,107.14,107.29,80600.0
2011-01-14 11:30:00,107.3,107.4,107.25,107.31,46400.0,107.3,107.4,107.25,107.31,46400.0
2011-01-14 11:35:00,107.3,107.39,107.26,107.31,27700.0,107.3,107.39,107.26,107.31,27700.0
2011-01-14 11:40:00,107.3,107.33,106.86,106.96,82200.0,107.3,107.33,106.86,106.96,82200.0
2011-01-14 11:45:00,106.98,107.15,106.95,107.1,68700.0,106.98,107.15,106.95,107.1,68700.0
2011-01-14 11:50:00,107.07,107.2,107.07,107.12,21500.0,107.07,107.2,107.07,107.12,21500.0
2011-01-14 11:55:00,107.12,107.17,107.0,107.0,37800.0,107.12,107.17,107.0,107.0,37800.0
2011-01-14 12:00:00,107.01,107.18,107.01,107.18,18100.0,107.01,107.18,107.01,107.18,18100.0
2011-01-14 12:05:00,107.18,107.22,107.04,107.07,33200.0,107.18,107.22,107.04,107.07,33200.0
2011-01-14 12:10:00,107.08,107.17,107.0,107.08,99200.0,107.08,107.17,107.0,107.08,99200.0
2011-01-14 12:15:00,107.1,107.12,106.88,107.06,52300.0,107.1,107.12,106.88,107.06,52300.0
2011-01-14 12:20:00,107.06,107.16,107.06,107.15,16200.0,107.06,107.16,107.06,107.15,16200.0
2011-01-14 12:25:00,107.17,107.2,107.08,107.2,24900.0,107.17,107.2,107.08,107.2,24900.0
2011-01-14 12:30:00,107.2,107.29,107.19,107.25,46900.0,107.2,107.29,107.19,107.25,46900.0
2011-01-14 12:35:00,107.22,107.3,107.2,107.22,16200.0,107.22,107.3,107.2,107.22,16200.0
2011-01-14 12:40:00,107.21,107.21,107.1,107.1,9300.0,107.21,107.21,107.1,107.1,9300.0
2011-01-14 12:45:00,107.11,107.26,107.1,107.24,15300.0,107.11,107.26,107.1,107.24,15300.0
2011-01-14 12:50:00,107.24,107.24,107.12,107.16,17200.0,107.24,107.24,107.12,107.16,17200.0
2011-01-14 12:55:00,107.16,107.2,107.12,107.12,10200.0,107.16,107.2,107.12,107.12,10200.0
2011-01-14 13:00:00,107.12,107.15,107.04,107.1,31100.0,107.12,107.15,107.04,107.1,31100.0
2011-01-14 13:05:00,107.1,107.21,107.1,107.2,14500.0,107.1,107.21,107.1,107.2,14500.0
2011-01-14 13:10:00,107.2,107.35,107.19,107.32,30100.0,107.2,107.35,107.19,107.32,30100.0
2011-01-14 13:15:00,107.33,107.41,107.2,107.3,37900.0,107.33,107.41,107.2,107.3,37900.0
2011-01-14 13:20:00,107.3,107.41,107.27,107.41,21400.0,107.3,107.41,107.27,107.41,21400.0
2011-01-14 13:25:00,107.42,107.5,107.38,107.48,32600.0,107.42,107.5,107.38,107.48,32600.0
2011-01-14 13:30:00,107.49,107.55,107.46,107.55,44500.0,107.49,107.55,107.46,107.55,44500.0
2011-01-14 13:35:00,107.55,107.59,107.47,107.5,26200.0,107.55,107.59,107.47,107.5,26200.0
2011-01-14 13:40:00,107.52,107.54,107.44,107.48,11600.0,107.52,107.54,107.44,107.48,11600.0
2011-01-14 13:45:00,107.48,107.5,107.48,107.48,18300.0,107.48,107.5,107.48,107.48,18300.0
2011-01-14 13:50:00,107.48,107.59,107.48,107.58,18700.0,107.48,107.59,107.48,107.58,18700.0
2011-01-14 13:55:00,107.57,107.6,107.51,107.51,15700.0,107.57,107.6,107.51,107.51,15700.0
2011-01-14 14:00:00,107.52,107.65,107.46,107.64,70400.0,107.52,107.65,107.46,107.64,70400.0
2011-01-14 14:05:00,107.63,107.76,107.56,107.65,90300.0,107.63,107.76,107.56,107.65,90300.0
2011-01-14 14:10:00,107.67,107.78,107.65,107.74,34400.0,107.67,107.78,107.65,107.74,34400.0
2011-01-14 14:15:00,107.76,107.78,107.67,107.78,39100.0,107.76,107.78,107.67,107.78,39100.0
2011-01-14 14:20:00,107.78,107.8,107.7,107.73,24900.0,107.78,107.8,107.7,107.73,24900.0
2011-01-14 14:25:00,107.72,107.73,107.6,107.61,34500.0,107.72,107.73,107.6,107.61,34500.0
2011-01-14 14:30:00,107.61,107.67,107.53,107.65,35100.0,107.61,107.67,107.53,107.65,35100.0
2011-01-14 14:35:00,107.66,107.69,107.63,107.66,35100.0,107.66,107.69,107.63,107.66,35100.0
2011-01-14 14:40:00,107.65,107.69,107.65,107.67,20500.0,107.65,107.69,107.65,107.67,20500.0
2011-01-14 14:45:00,107.67,107.69,107.65,107.67,21700.0,107.67,107.69,107.65,107.67,21700.0
2011-01-14 14:50:00,107.67,107.7,107.65,107.66,17600.0,107.67,107.7,107.65,107.66,17600.0
2011-01-14 14:55:00,107.67,107.68,107.38,107.49,78200.0,107.67,107.68,107.38,107.49,78200.0
2011-01-14 15:00:00,107.49,107.55,107.42,107.5,35900.0,107.49,107.55,107.42,107.5,35900.0
2011-01-14 15:05:00,107.52,107.57,107.5,107.5,16100.0,107.52,107.57,107.5,107.5,16100.0
2011-01-14 15:10:00,107.51,107.53,107.5,107.53,26800.0,107.51,107.53,107.5,107.53,26800.0
2011-01-14 15:15:00,107.54,107.55,107.5,107.53,23500.0,107.54,107.55,107.5,107.53,23500.0
2011-01-14 15:20:00,107.51,107.53,107.47,107.48,44200.0,107.51,107.53,107.47,107.48,44200.0
2011-01-14 15:25:00,107.48,107.49,107.38,107.39,45400.0,107.48,107.49,107.38,107.39,45400.0
2011-01-14 15:30:00,107.41,107.47,107.4,107.44,39200.0,107.41,107.47,107.4,107.44,39200.0
2011-01-14 15:35:00,107.43,107.49,107.43,107.48,46500.0,107.43,107.49,107.43,107.48,46500.0
2011-01-14 15:40:00,107.49,107.5,107.47,107.48,70700.0,107.49,107.5,107.47,107.48,70700.0
2011-01-14 15:45:00,107.49,107.54,107.45,107.51,224700.0,107.49,107.54,107.45,107.51,224700.0
2011-01-14 15:50:00,107.51,107.68,107.5,107.65,175800.0,107.51,107.68,107.5,107.65,175800.0
2011-01-14 15:55:00,107.65,107.73,107.6,107.71,160800.0,107.65,107.73,107.6,107.71,160800.0
2011-01-18 09:30:00,107.33,107.85,107.01,107.34,272100.0,107.33,107.85,107.01,107.34,272100.0
2011-01-18 09:35:00,107.29,107.46,106.92,107.06,225100.0,107.29,107.46,106.92,107.06,225100.0
2011-01-18 09:40:00,107.06,107.31,106.76,106.88,215500.0,107.06,107.31,106.76,106.88,215500.0
2011-01-18 09:45:00,106.89,107.69,106.86,107.65,177500.0,106.89,107.69,106.86,107.65,177500.0
2011-01-18 09:50:00,107.67,108.3,107.62,107.93,259400.0,107.67,108.3,107.62,107.93,259400.0
2011-01-18 09:55:00,107.97,108.78,107.93,108.68,218900.0,107.97,108.78,107.93,108.68,218900.0
2011-01-18 10:00:00,108.66,109.0,108.46,108.86,218500.0,108.66,109.0,108.46,108.86,218500.0
2011-01-18 10:05:00,108.86,109.0,108.33,108.93,224900.0,108.86,109.0,108.33,108.93,224900.0
2011-01-18 10:10:00,108.93,108.98,108.43,108.69,100000.0,108.93,108.98,108.43,108.69,100000.0
2011-01-18 10:15:00,108.65,108.92,108.6,108.87,145900.0,108.65,108.92,108.6,108.87,145900.0
2011-01-18 10:20:00,108.91,109.25,108.86,108.96,240600.0,108.91,109.25,108.86,108.96,240600.0
2011-01-18 10:25:00,108.95,108.96,108.6,108.73,87200.0,108.95,108.96,108.6,108.73,87200.0
2011-01-18 10:30:00,108.75,108.75,108.3,108.49,101900.0,108.75,108.75,108.3,108.49,101900.0
2011-01-18 10:35:00,108.45,108.7,108.15,108.48,73700.0,108.45,108.7,108.15,108.48,73700.0
2011-01-18 10:40:00,108.47,108.52,108.4,108.47,52500.0,108.47,108.52,108.4,108.47,52500.0
2011-01-18 10:45:00,108.47,108.52,108.21,108.23,76100.0,108.47,108.52,108.21,108.23,76100.0
2011-01-18 10:50:00,108.23,108.36,108.14,108.25,78400.0,108.23,108.36,108.14,108.25,78400.0
2011-01-18 10:55:00,108.28,108.28,108.06,108.21,78500.0,108.28,108.28,108.06,108.21,78500.0
2011-01-18 11:00:00,108.18,108.31,108.15,108.3,34800.0,108.18,108.31,108.15,108.3,34800.0
2011-01-18 11:05:00,108.3,108.31,108.08,108.15,50600.0,108.3,108.31,108.08,108.15,50600.0
2011-01-18 11:10:00,108.12,108.18,108.0,108.0,60600.0,108.12,108.18,108.0,108.0,60600.0
2011-01-18 11:15:00,108.02,108.35,108.01,108.2,45600.0,108.02,108.35,108.01,108.2,45600.0
2011-01-18 11:20:00,108.2,108.66,108.2,108.64,51800.0,108.2,108.66,108.2,108.64,51800.0
2011-01-18 11:25:00,108.58,108.72,108.46,108.64,32100.0,108.58,108.72,108.46,108.64,32100.0
2011-01-18 11:30:00,108.64,108.64,108.31,108.31,30800.0,108.64,108.64,108.31,108.31,30800.0
2011-01-18 11:35:00,108.3,108.37,108.2,108.32,40800.0,108.3,108.37,108.2,108.32,40800.0
2011-01-18 11:40:00,108.31,108.34,108.14,108.18,38800.0,108.31,108.34,108.14,108.18,38800.0
2011-01-18 11:45:00,108.18,108.46,108.16,108.32,42500.0,108.18,108.46,108.16,108.32,42500.0
2011-01-18 11:50:00,108.26,108.28,108.17,108.28,34700.0,108.26,108.28,108.17,108.28,34700.0
2011-01-18 11:55:00,108.26,108.52,108.25,108.44,45600.0,108.26,108.52,108.25,108.44,45600.0
2011-01-18 12:00:00,108.44,108.47,108.08,108.12,34600.0,108.44,108.47,108.08,108.12,34600.0
2011-01-18 12:05:00,108.08,108.13,107.89,107.91,119000.0,108.08,108.13,107.89,107.91,119000.0
2011-01-18 12:10:00,107.9,108.05,107.85,108.03,46300.0,107.9,108.05,107.85,108.03,46300.0
2011-01-18 12:15:00,108.03,108.11,107.98,108.02,16000.0,108.03,108.11,107.98,108.02,16000.0
2011-01-18 12:20:00,108.0,108.13,108.0,108.11,19700.0,108.0,108.13,108.0,108.11,19700.0
2011-01-18 12:25:00,108.13,108.23,108.04,108.04,26700.0,108.13,108.23,108.04,108.04,26700.0
2011-01-18 12:30:00,108.02,108.09,107.99,108.05,18800.0,108.02,108.09,107.99,108.05,18800.0
2011-01-18 12:35:00,108.09,108.09,107.87,107.9,28600.0,108.09,108.09,107.87,107.9,28600.0
2011-01-18 12:40:00,107.9,108.0,107.9,107.96,28000.0,107.9,108.0,107.9,107.96,28000.0
2011-01-18 12:45:00,107.95,108.05,107.93,107.99,39100.0,107.95,108.05,107.93,107.99,39100.0
2011-01-18 12:50:00,107.99,108.07,107.93,107.95,24700.0,107.99,108.07,107.93,107.95,24700.0
2011-01-18 12:55:00,107.93,108.0,107.93,107.99,14500.0,107.93,108.0,107.93,107.99,14500.0
2011-01-18 13:00:00,107.97,107.98,107.89,107.9,17800.0,107.97,107.98,107.89,107.9,17800.0
2011-01-18 13:05:00,107.9,107.91,107.52,107.55,78800.0,107.9,107.91,107.52,107.55,78800.0
2011-01-18 13:10:00,107.54,107.81,107.42,107.71,72000.0,107.54,107.81,107.42,107.71,72000.0
2011-01-18 13:15:00,107.72,107.72,107.53,107.61,24100.0,107.72,107.72,107.53,107.61,24100.0
2011-01-18 13:20:00,107.63,107.68,107.58,107.65,15100.0,107.63,107.68,107.58,107.65,15100.0
2011-01-18 13:25:00,107.66,107.73,107.64,107.73,14300.0,107.66,107.73,107.64,107.73,14300.0
2011-01-18 13:30:00,107.74,107.83,107.59,107.59,31400.0,107.74,107.83,107.59,107.59,31400.0
2011-01-18 13:35:00,107.59,107.79,107.57,107.79,58100.0,107.59,107.79,107.57,107.79,58100.0
2011-01-18 13:40:00,107.8,107.9,107.68,107.68,70100.0,107.8,107.9,107.68,107.68,70100.0
2011-01-18 13:45:00,107.69,107.81,107.65,107.78,48500.0,107.69,107.81,107.65,107.78,48500.0
2011-01-18 13:50:00,107.79,107.88,107.74,107.81,17000.0,107.79,107.88,107.74,107.81,17000.0
2011-01-18 13:55:00,107.8,107.86,107.72,107.84,21900.0,107.8,107.86,107.72,107.84,21900.0
2011-01-18 14:00:00,107.83,107.84,107.69,107.79,39100.0,107.83,107.84,107.69,107.79,39100.0
2011-01-18 14:05:00,107.79,108.23,107.77,108.23,48300.0,107.79,108.23,107.77,108.23,48300.0
2011-01-18 14:10:00,108.22,108.23,108.07,108.1,31100.0,108.22,108.23,108.07,108.1,31100.0
2011-01-18 14:15:00,108.08,108.16,108.04,108.04,16700.0,108.08,108.16,108.04,108.04,16700.0
2011-01-18 14:20:00,108.04,108.04,107.94,107.94,18900.0,108.04,108.04,107.94,107.94,18900.0
2011-01-18 14:25:00,107.95,108.18,107.9,108.18,28100.0,107.95,108.18,107.9,108.18,28100.0
2011-01-18 14:30:00,108.18,108.26,108.04,108.06,29600.0,108.18,108.26,108.04,108.06,29600.0
2011-01-18 14:35:00,108.06,108.19,108.05,108.17,22300.0,108.06,108.19,108.05,108.17,22300.0
2011-01-18 14:40:00,108.16,108.21,108.1,108.2,51500.0,108.16,108.21,108.1,108.2,51500.0
2011-01-18 14:45:00,108.18,108.3,108.15,108.26,36200.0,108.18,108.3,108.15,108.26,36200.0
2011-01-18 14:50:00,108.24,108.36,108.23,108.33,37500.0,108.24,108.36,108.23,108.33,37500.0
2011-01-18 14:55:00,108.32,108.48,108.32,108.48,46700.0,108.32,108.48,108.32,108.48,46700.0
2011-01-18 15:00:00,108.45,108.56,108.4,108.48,39600.0,108.45,108.56,108.4,108.48,39600.0
2011-01-18 15:05:00,108.49,108.5,108.35,108.38,40000.0,108.49,108.5,108.35,108.38,40000.0
2011-01-18 15:10:00,108.36,108.37,108.3,108.33,28100.0,108.36,108.37,108.3,108.33,28100.0
2011-01-18 15:15:00,108.32,108.46,108.26,108.41,50500.0,108.32,108.46,108.26,108.41,50500.0
2011-01-18 15:20:00,108.44,108.49,108.33,108.35,71300.0,108.44,108.49,108.33,108.35,71300.0
2011-01-18 15:25:00,108.34,108.36,108.26,108.27,75900.0,108.34,108.36,108.26,108.27,75900.0
2011-01-18 15:30:00,108.26,108.45,108.24,108.41,70600.0,108.26,108.45,108.24,108.41,70600.0
2011-01-18 15:35:00,108.4,108.57,108.38,108.57,42500.0,108.4,108.57,108.38,108.57,42500.0
2011-01-18 15:40:00,108.57,108.59,108.47,108.51,137200.0,108.57,108.59,108.47,108.51,137200.0
2011-01-18 15:45:00,108.53,108.65,108.36,108.46,128900.0,108.53,108.65,108.36,108.46,128900.0
2011-01-18 15:50:00,108.47,108.51,108.28,108.29,154800.0,108.47,108.51,108.28,108.29,154800.0
2011-01-18 15:55:00,108.29,108.32,108.1,108.16,204400.0,108.29,108.32,108.1,108.16,204400.0
2011-01-19 09:30:00,108.0,108.15,107.5,107.67,167200.0,108.0,108.15,107.5,107.67,167200.0
2011-01-19 09:35:00,107.67,108.0,107.35,107.98,129400.0,107.67,108.0,107.35,107.98,129400.0
2011-01-19 09:40:00,107.98,108.08,107.68,107.84,109000.0,107.98,108.08,107.68,107.84,109000.0
2011-01-19 09:45:00,107.83,108.06,107.61,107.99,85400.0,107.83,108.06,107.61,107.99,85400.0
2011-01-19 09:50:00,107.98,108.01,107.64,107.75,128300.0,107.98,108.01,107.64,107.75,128300.0
2011-01-19 09:55:00,107.77,108.17,107.71,107.9,182100.0,107.77,108.17,107.71,107.9,182100.0
2011-01-19 10:00:00,107.95,108.72,107.93,108.4,210700.0,107.95,108.72,107.93,108.4,210700.0
2011-01-19 10:05:00,108.38,108.48,108.25,108.4,102600.0,108.38,108.48,108.25,108.4,102600.0
2011-01-19 10:10:00,108.41,108.95,108.4,108.91,191400.0,108.41,108.95,108.4,108.91,191400.0
2011-01-19 10:15:00,108.93,108.96,108.58,108.76,106200.0,108.93,108.96,108.58,108.76,106200.0
2011-01-19 10:20:00,108.76,108.87,108.36,108.37,105600.0,108.76,108.87,108.36,108.37,105600.0
2011-01-19 10:25:00,108.37,108.6,108.29,108.47,79000.0,108.37,108.6,108.29,108.47,79000.0
2011-01-19 10:30:00,108.47,108.49,108.04,108.29,161300.0,108.47,108.49,108.04,108.29,161300.0
2011-01-19 10:35:00,108.34,108.34,108.04,108.12,68400.0,108.34,108.34,108.04,108.12,68400.0
2011-01-19 10:40:00,108.17,108.2,107.37,107.5,189600.0,108.17,108.2,107.37,107.5,189600.0
2011-01-19 10:45:00,107.5,107.88,107.47,107.88,83900.0,107.5,107.88,107.47,107.88,83900.0
2011-01-19 10:50:00,107.87,108.07,107.85,107.89,70600.0,107.87,108.07,107.85,107.89,70600.0
2011-01-19 10:55:00,107.87,108.34,107.87,108.19,60000.0,107.87,108.34,107.87,108.19,60000.0
2011-01-19 11:00:00,108.19,108.19,107.83,107.83,67600.0,108.19,108.19,107.83,107.83,67600.0
2011-01-19 11:05:00,107.83,107.89,107.49,107.78,109300.0,107.83,107.89,107.49,107.78,109300.0
2011-01-19 11:10:00,107.76,107.82,107.61,107.74,64300.0,107.76,107.82,107.61,107.74,64300.0
2011-01-19 11:15:00,107.69,107.78,107.61,107.78,57400.0,107.69,107.78,107.61,107.78,57400.0
2011-01-19 11:20:00,107.78,107.86,107.73,107.8,32400.0,107.78,107.86,107.73,107.8,32400.0
2011-01-19 11:25:00,107.84,107.92,107.75,107.75,37800.0,107.84,107.92,107.75,107.75,37800.0
2011-01-19 11:30:00,107.76,108.15,107.72,108.11,66900.0,107.76,108.15,107.72,108.11,66900.0
2011-01-19 11:35:00,108.14,108.15,107.96,108.03,26300.0,108.14,108.15,107.96,108.03,26300.0
2011-01-19 11:40:00,108.01,108.1,107.97,108.1,14000.0,108.01,108.1,107.97,108.1,14000.0
2011-01-19 11:45:00,108.08,108.37,108.08,108.2,42100.0,108.08,108.37,108.08,108.2,42100.0
2011-01-19 11:50:00,108.19,108.19,108.03,108.04,16600.0,108.19,108.19,108.03,108.04,16600.0
2011-01-19 11:55:00,108.04,108.05,107.83,107.86,43500.0,108.04,108.05,107.83,107.86,43500.0
2011-01-19 12:00:00,107.86,107.92,107.82,107.82,26200.0,107.86,107.92,107.82,107.82,26200.0
2011-01-19 12:05:00,107.82,107.85,107.78,107.85,31200.0,107.82,107.85,107.78,107.85,31200.0
2011-01-19 12:10:00,107.85,107.87,107.67,107.76,30900.0,107.85,107.87,107.67,107.76,30900.0
2011-01-19 12:15:00,107.77,107.78,107.57,107.65,30900.0,107.77,107.78,107.57,107.65,30900.0
2011-01-19 12:20:00,107.64,107.85,107.59,107.63,43300.0,107.64,107.85,107.59,107.63,43300.0
2011-01-19 12:25:00,107.64,107.71,107.59,107.7,26200.0,107.64,107.71,107.59,107.7,26200.0
2011-01-19 12:30:00,107.7,107.7,107.1,107.18,192800.0,107.7,107.7,107.1,107.18,192800.0
2011-01-19 12:35:00,107.19,107.33,106.78,106.86,214700.0,107.19,107.33,106.78,106.86,214700.0
2011-01-19 12:40:00,106.87,107.11,106.84,106.96,163900.0,106.87,107.11,106.84,106.96,163900.0
2011-01-19 12:45:00,106.98,107.16,106.96,107.04,94100.0,106.98,107.16,106.96,107.04,94100.0
2011-01-19 12:50:00,107.04,107.04,106.8,106.99,126600.0,107.04,107.04,106.8,106.99,126600.0
2011-01-19 12:55:00,106.99,107.04,106.81,106.84,61400.0,106.99,107.04,106.81,106.84,61400.0
2011-01-19 13:00:00,106.81,106.88,106.66,106.81,112600.0,106.81,106.88,106.66,106.81,112600.0
2011-01-19 13:05:00,106.82,106.94,106.78,106.94,47500.0,106.82,106.94,106.78,106.94,47500.0
2011-01-19 13:10:00,106.96,107.28,106.93,107.19,74900.0,106.96,107.28,106.93,107.19,74900.0
2011-01-19 13:15:00,107.19,107.22,107.11,107.14,37500.0,107.19,107.22,107.11,107.14,37500.0
2011-01-19 13:20:00,107.15,107.16,107.1,107.16,40800.0,107.15,107.16,107.1,107.16,40800.0
2011-01-19 13:25:00,107.13,107.15,106.99,107.01,93800.0,107.13,107.15,106.99,107.01,93800.0
2011-01-19 13:30:00,106.99,106.99,106.83,106.98,45600.0,106.99,106.99,106.83,106.98,45600.0
2011-01-19 13:35:00,106.98,107.04,106.86,106.87,24000.0,106.98,107.04,106.86,106.87,24000.0
2011-01-19 13:40:00,106.87,106.9,106.79,106.9,22400.0,106.87,106.9,106.79,106.9,22400.0
2011-01-19 13:45:00,106.89,106.9,106.78,106.83,13100.0,106.89,106.9,106.78,106.83,13100.0
2011-01-19 13:50:00,106.79,106.89,106.75,106.86,22400.0,106.79,106.89,106.75,106.86,22400.0
2011-01-19 13:55:00,106.85,106.9,106.73,106.87,27700.0,106.85,106.9,106.73,106.87,27700.0
2011-01-19 14:00:00,106.89,106.94,106.84,106.93,38200.0,106.89,106.94,106.84,106.93,38200.0
2011-01-19 14:05:00,106.94,107.05,106.91,106.99,28400.0,106.94,107.05,106.91,106.99,28400.0
2011-01-19 14:10:00,107.01,107.22,107.0,107.03,65800.0,107.01,107.22,107.0,107.03,65800.0
2011-01-19 14:15:00,107.02,107.2,106.98,107.08,39200.0,107.02,107.2,106.98,107.08,39200.0
2011-01-19 14:20:00,107.07,107.09,106.96,107.05,29600.0,107.07,107.09,106.96,107.05,29600.0
2011-01-19 14:25:00,107.03,107.14,106.99,107.1,38200.0,107.03,107.14,106.99,107.1,38200.0
2011-01-19 14:30:00,107.08,107.21,107.03,107.19,44000.0,107.08,107.21,107.03,107.19,44000.0
2011-01-19 14:35:00,107.2,107.39,107.17,107.37,75100.0,107.2,107.39,107.17,107.37,75100.0
2011-01-19 14:40:00,107.37,107.47,106.96,107.07,115200.0,107.37,107.47,106.96,107.07,115200.0
2011-01-19 14:45:00,107.06,107.22,107.02,107.22,59400.0,107.06,107.22,107.02,107.22,59400.0
2011-01-19 14:50:00,107.2,107.21,107.0,107.06,86200.0,107.2,107.21,107.0,107.06,86200.0
2011-01-19 14:55:00,107.08,107.09,106.78,106.98,121200.0,107.08,107.09,106.78,106.98,121200.0
2011-01-19 15:00:00,106.99,107.11,106.99,107.06,44200.0,106.99,107.11,106.99,107.06,44200.0
2011-01-19 15:05:00,107.05,107.16,106.99,106.99,45500.0,107.05,107.16,106.99,106.99,45500.0
2011-01-19 15:10:00,107.01,107.03,106.7,106.72,65300.0,107.01,107.03,106.7,106.72,65300.0
2011-01-19 15:15:00,106.7,107.03,106.66,106.96,105900.0,106.7,107.03,106.66,106.96,105900.0
2011-01-19 15:20:00,106.95,107.08,106.88,107.05,86700.0,106.95,107.08,106.88,107.05,86700.0
2011-01-19 15:25:00,107.04,107.25,107.03,107.22,90800.0,107.04,107.25,107.03,107.22,90800.0
2011-01-19 15:30:00,107.23,107.24,106.92,107.05,165100.0,107.23,107.24,106.92,107.05,165100.0
2011-01-19 15:35:00,107.04,107.19,106.87,107.14,135600.0,107.04,107.19,106.87,107.14,135600.0
2011-01-19 15:40:00,107.16,107.24,107.15,107.18,125200.0,107.16,107.24,107.15,107.18,125200.0
2011-01-19 15:45:00,107.21,107.37,107.14,107.21,109200.0,107.21,107.37,107.14,107.21,109200.0
2011-01-19 15:50:00,107.2,107.26,107.13,107.18,70100.0,107.2,107.26,107.13,107.18,70100.0
2011-01-19 15:55:00,107.16,107.33,107.14,107.33,162500.0,107.16,107.33,107.14,107.33,162500.0
2011-01-20 09:30:00,106.16,106.18,105.51,105.9,371400.0,106.16,106.18,105.51,105.9,371400.0
2011-01-20 09:35:00,105.9,105.98,105.6,105.86,297400.0,105.9,105.98,105.6,105.86,297400.0
2011-01-20 09:40:00,105.87,106.46,105.59,105.65,337200.0,105.87,106.46,105.59,105.65,337200.0
2011-01-20 09:45:00,105.7,105.9,105.62,105.75,157800.0,105.7,105.9,105.62,105.75,157800.0
2011-01-20 09:50:00,105.75,105.9,105.65,105.78,120500.0,105.75,105.9,105.65,105.78,120500.0
2011-01-20 09:55:00,105.75,105.87,105.66,105.8,145500.0,105.75,105.87,105.66,105.8,145500.0
2011-01-20 10:00:00,105.8,106.19,105.75,106.07,179300.0,105.8,106.19,105.75,106.07,179300.0
2011-01-20 10:05:00,106.04,106.36,106.0,106.25,141600.0,106.04,106.36,106.0,106.25,141600.0
2011-01-20 10:10:00,106.25,106.52,106.22,106.31,214500.0,106.25,106.52,106.22,106.31,214500.0
2011-01-20 10:15:00,106.29,106.43,106.17,106.24,151500.0,106.29,106.43,106.17,106.24,151500.0
2011-01-20 10:20:00,106.24,106.44,106.18,106.41,117500.0,106.24,106.44,106.18,106.41,117500.0
2011-01-20 10:25:00,106.42,106.46,106.1,106.46,137200.0,106.42,106.46,106.1,106.46,137200.0
2011-01-20 10:30:00,106.46,106.68,106.41,106.58,173400.0,106.46,106.68,106.41,106.58,173400.0
2011-01-20 10:35:00,106.58,106.76,106.17,106.17,197400.0,106.58,106.76,106.17,106.17,197400.0
2011-01-20 10:40:00,106.21,106.27,106.0,106.18,104200.0,106.21,106.27,106.0,106.18,104200.0
2011-01-20 10:45:00,106.18,106.19,105.85,105.85,118200.0,106.18,106.19,105.85,105.85,118200.0
2011-01-20 10:50:00,105.85,105.85,104.67,104.84,377700.0,105.85,105.85,104.67,104.84,377700.0
2011-01-20 10:55:00,104.82,105.06,104.51,104.72,290700.0,104.82,105.06,104.51,104.72,290700.0
2011-01-20 11:00:00,104.71,105.28,104.55,105.17,201600.0,104.71,105.28,104.55,105.17,201600.0
2011-01-20 11:05:00,105.16,105.21,104.77,104.79,128600.0,105.16,105.21,104.77,104.79,128600.0
2011-01-20 11:10:00,104.84,105.31,104.79,105.13,87700.0,104.84,105.31,104.79,105.13,87700.0
2011-01-20 11:15:00,105.13,105.13,104.9,104.91,54900.0,105.13,105.13,104.9,104.91,54900.0
2011-01-20 11:20:00,104.93,105.24,104.85,105.11,115000.0,104.93,105.24,104.85,105.11,115000.0
2011-01-20 11:25:00,105.09,105.19,104.91,104.93,88600.0,105.09,105.19,104.91,104.93,88600.0
2011-01-20 11:30:00,104.95,104.95,104.56,104.6,155700.0,104.95,104.95,104.56,104.6,155700.0
2011-01-20 11:35:00,104.59,104.83,104.37,104.45,166000.0,104.59,104.83,104.37,104.45,166000.0
2011-01-20 11:40:00,104.49,104.76,104.38,104.61,82900.0,104.49,104.76,104.38,104.61,82900.0
2011-01-20 11:45:00,104.6,104.8,104.5,104.8,99500.0,104.6,104.8,104.5,104.8,99500.0
2011-01-20 11:50:00,104.8,104.96,104.75,104.91,51800.0,104.8,104.96,104.75,104.91,51800.0
2011-01-20 11:55:00,104.91,105.25,104.86,105.22,64800.0,104.91,105.25,104.86,105.22,64800.0
2011-01-20 12:00:00,105.22,105.25,105.08,105.12,71400.0,105.22,105.25,105.08,105.12,71400.0
2011-01-20 12:05:00,105.08,105.33,105.08,105.2,41400.0,105.08,105.33,105.08,105.2,41400.0
2011-01-20 12:10:00,105.23,105.5,105.2,105.42,77600.0,105.23,105.5,105.2,105.42,77600.0
2011-01-20 12:15:00,105.42,105.43,105.2,105.29,40800.0,105.42,105.43,105.2,105.29,40800.0
2011-01-20 12:20:00,105.29,105.42,105.24,105.42,41200.0,105.29,105.42,105.24,105.42,41200.0
2011-01-20 12:25:00,105.39,105.5,105.37,105.42,40800.0,105.39,105.5,105.37,105.42,40800.0
2011-01-20 12:30:00,105.41,105.49,105.29,105.3,36500.0,105.41,105.49,105.29,105.3,36500.0
2011-01-20 12:35:00,105.31,105.33,105.28,105.29,27400.0,105.31,105.33,105.28,105.29,27400.0
2011-01-20 12:40:00,105.31,105.47,105.25,105.41,27100.0,105.31,105.47,105.25,105.41,27100.0
2011-01-20 12:45:00,105.43,105.43,105.3,105.3,30500.0,105.43,105.43,105.3,105.3,30500.0
2011-01-20 12:50:00,105.3,105.43,105.28,105.34,20400.0,105.3,105.43,105.28,105.34,20400.0
2011-01-20 12:55:00,105.31,105.33,105.18,105.23,36300.0,105.31,105.33,105.18,105.23,36300.0
2011-01-20 13:00:00,105.24,105.24,105.07,105.08,19700.0,105.24,105.24,105.07,105.08,19700.0
2011-01-20 13:05:00,105.1,105.16,105.0,105.14,43000.0,105.1,105.16,105.0,105.14,43000.0
2011-01-20 13:10:00,105.14,105.17,104.87,104.87,60900.0,105.14,105.17,104.87,104.87,60900.0
2011-01-20 13:15:00,104.87,105.03,104.77,104.95,35000.0,104.87,105.03,104.77,104.95,35000.0
2011-01-20 13:20:00,104.95,104.95,104.7,104.76,41800.0,104.95,104.95,104.7,104.76,41800.0
2011-01-20 13:25:00,104.75,104.86,104.74,104.81,44700.0,104.75,104.86,104.74,104.81,44700.0
2011-01-20 13:30:00,104.83,105.16,104.81,105.12,40800.0,104.83,105.16,104.81,105.12,40800.0
2011-01-20 13:35:00,105.12,105.24,105.08,105.13,43600.0,105.12,105.24,105.08,105.13,43600.0
2011-01-20 13:40:00,105.1,105.17,105.04,105.16,24500.0,105.1,105.17,105.04,105.16,24500.0
2011-01-20 13:45:00,105.16,105.19,105.1,105.1,24900.0,105.16,105.19,105.1,105.1,24900.0
2011-01-20 13:50:00,105.11,105.31,105.09,105.27,39000.0,105.11,105.31,105.09,105.27,39000.0
2011-01-20 13:55:00,105.27,105.6,105.22,105.51,74700.0,105.27,105.6,105.22,105.51,74700.0
2011-01-20 14:00:00,105.51,105.55,105.38,105.53,47100.0,105.51,105.55,105.38,105.53,47100.0
2011-01-20 14:05:00,105.53,105.75,105.35,105.75,92900.0,105.53,105.75,105.35,105.75,92900.0
2011-01-20 14:10:00,105.74,106.18,105.69,106.07,138600.0,105.74,106.18,105.69,106.07,138600.0
2011-01-20 14:15:00,106.11,106.18,105.81,106.0,55100.0,106.11,106.18,105.81,106.0,55100.0
2011-01-20 14:20:00,105.99,106.0,105.75,105.88,40900.0,105.99,106.0,105.75,105.88,40900.0
2011-01-20 14:25:00,105.89,106.3,105.82,106.11,106200.0,105.89,106.3,105.82,106.11,106200.0
2011-01-20 14:30:00,106.11,106.67,106.11,106.49,133000.0,106.11,106.67,106.11,106.49,133000.0
2011-01-20 14:35:00,106.5,106.5,106.08,106.2,69200.0,106.5,106.5,106.08,106.2,69200.0
2011-01-20 14:40:00,106.2,106.51,106.2,106.42,44800.0,106.2,106.51,106.2,106.42,44800.0
2011-01-20 14:45:00,106.4,106.47,106.28,106.32,31100.0,106.4,106.47,106.28,106.32,31100.0
2011-01-20 14:50:00,106.3,106.32,106.1,106.27,62100.0,106.3,106.32,106.1,106.27,62100.0
2011-01-20 14:55:00,106.29,106.32,106.03,106.15,54500.0,106.29,106.32,106.03,106.15,54500.0
2011-01-20 15:00:00,106.15,106.15,105.83,105.95,48200.0,106.15,106.15,105.83,105.95,48200.0
2011-01-20 15:05:00,105.94,105.99,105.81,105.81,47600.0,105.94,105.99,105.81,105.81,47600.0
2011-01-20 15:10:00,105.8,106.0,105.74,105.98,46800.0,105.8,106.0,105.74,105.98,46800.0
2011-01-20 15:15:00,105.98,105.99,105.75,105.76,41000.0,105.98,105.99,105.75,105.76,41000.0
2011-01-20 15:20:00,105.77,105.92,105.67,105.87,66000.0,105.77,105.92,105.67,105.87,66000.0
2011-01-20 15:25:00,105.84,105.86,105.39,105.59,70200.0,105.84,105.86,105.39,105.59,70200.0
2011-01-20 15:30:00,105.59,105.73,105.4,105.43,47900.0,105.59,105.73,105.4,105.43,47900.0
2011-01-20 15:35:00,105.41,105.52,105.29,105.5,73100.0,105.41,105.52,105.29,105.5,73100.0
2011-01-20 15:40:00,105.46,105.73,105.42,105.66,77000.0,105.46,105.73,105.42,105.66,77000.0
2011-01-20 15:45:00,105.64,105.64,105.39,105.55,114500.0,105.64,105.64,105.39,105.55,114500.0
2011-01-20 15:50:00,105.53,105.66,105.51,105.55,142100.0,105.53,105.66,105.51,105.55,142100.0
2011-01-20 15:55:00,105.55,105.76,105.48,105.66,177300.0,105.55,105.76,105.48,105.66,177300.0
2011-01-21 09:30:00,106.91,107.35,106.61,107.29,467500.0,106.91,107.35,106.61,107.29,467500.0
2011-01-21 09:35:00,107.28,107.81,107.14,107.49,316500.0,107.28,107.81,107.14,107.49,316500.0
2011-01-21 09:40:00,107.49,107.55,106.67,106.85,234700.0,107.49,107.55,106.67,106.85,234700.0
2011-01-21 09:45:00,106.89,107.0,106.66,106.7,156100.0,106.89,107.0,106.66,106.7,156100.0
2011-01-21 09:50:00,106.74,107.25,106.71,107.17,172900.0,106.74,107.25,106.71,107.17,172900.0
2011-01-21 09:55:00,107.17,107.5,106.97,107.01,224200.0,107.17,107.5,106.97,107.01,224200.0
2011-01-21 10:00:00,106.97,107.08,106.67,106.75,132400.0,106.97,107.08,106.67,106.75,132400.0
2011-01-21 10:05:00,106.71,106.78,106.5,106.55,167900.0,106.71,106.78,106.5,106.55,167900.0
2011-01-21 10:10:00,106.56,107.02,106.55,106.83,143700.0,106.56,107.02,106.55,106.83,143700.0
2011-01-21 10:15:00,106.83,106.86,106.54,106.6,124700.0,106.83,106.86,106.54,106.6,124700.0
2011-01-21 10:20:00,106.65,106.65,106.32,106.45,112200.0,106.65,106.65,106.32,106.45,112200.0
2011-01-21 10:25:00,106.45,106.59,106.29,106.38,83400.0,106.45,106.59,106.29,106.38,83400.0
2011-01-21 10:30:00,106.31,106.47,106.1,106.15,117800.0,106.31,106.47,106.1,106.15,117800.0
2011-01-21 10:35:00,106.17,106.24,105.94,106.2,106300.0,106.17,106.24,105.94,106.2,106300.0
2011-01-21 10:40:00,106.18,106.24,105.96,106.17,86700.0,106.18,106.24,105.96,106.17,86700.0
2011-01-21 10:45:00,106.16,106.19,105.88,106.01,67700.0,106.16,106.19,105.88,106.01,67700.0
2011-01-21 10:50:00,106.0,106.23,105.95,106.02,60300.0,106.0,106.23,105.95,106.02,60300.0
2011-01-21 10:55:00,106.02,106.37,105.9,106.12,64900.0,106.02,106.37,105.9,106.12,64900.0
2011-01-21 11:00:00,106.12,106.32,106.1,106.32,59200.0,106.12,106.32,106.1,106.32,59200.0
2011-01-21 11:05:00,106.32,106.36,105.93,105.94,95600.0,106.32,106.36,105.93,105.94,95600.0
2011-01-21 11:10:00,105.96,106.0,105.66,105.75,120300.0,105.96,106.0,105.66,105.75,120300.0
2011-01-21 11:15:00,105.74,105.92,105.62,105.9,111400.0,105.74,105.92,105.62,105.9,111400.0
2011-01-21 11:20:00,105.93,106.02,105.81,105.92,95000.0,105.93,106.02,105.81,105.92,95000.0
2011-01-21 11:25:00,105.94,106.05,105.81,106.03,111100.0,105.94,106.05,105.81,106.03,111100.0
2011-01-21 11:30:00,105.95,106.15,105.95,106.08,63800.0,105.95,106.15,105.95,106.08,63800.0
2011-01-21 11:35:00,106.04,106.06,105.81,105.82,28200.0,106.04,106.06,105.81,105.82,28200.0
2011-01-21 11:40:00,105.81,105.82,105.6,105.66,52400.0,105.81,105.82,105.6,105.66,52400.0
2011-01-21 11:45:00,105.65,105.65,105.51,105.63,51500.0,105.65,105.65,105.51,105.63,51500.0
2011-01-21 11:50:00,105.63,105.73,105.54,105.69,40000.0,105.63,105.73,105.54,105.69,40000.0
2011-01-21 11:55:00,105.67,105.96,105.67,105.94,58400.0,105.67,105.96,105.67,105.94,58400.0
2011-01-21 12:00:00,105.94,106.1,105.82,106.1,75800.0,105.94,106.1,105.82,106.1,75800.0
2011-01-21 12:05:00,106.06,106.08,105.88,106.03,63500.0,106.06,106.08,105.88,106.03,63500.0
2011-01-21 12:10:00,106.0,106.01,105.89,105.92,40000.0,106.0,106.01,105.89,105.92,40000.0
2011-01-21 12:15:00,105.89,105.94,105.84,105.86,21900.0,105.89,105.94,105.84,105.86,21900.0
2011-01-21 12:20:00,105.86,106.02,105.81,106.02,37600.0,105.86,106.02,105.81,106.02,37600.0
2011-01-21 12:25:00,105.99,106.1,105.9,105.92,35400.0,105.99,106.1,105.9,105.92,35400.0
2011-01-21 12:30:00,105.92,105.93,105.75,105.8,30800.0,105.92,105.93,105.75,105.8,30800.0
2011-01-21 12:35:00,105.84,106.06,105.77,106.0,32300.0,105.84,106.06,105.77,106.0,32300.0
2011-01-21 12:40:00,106.01,106.01,105.77,105.84,41000.0,106.01,106.01,105.77,105.84,41000.0
2011-01-21 12:45:00,105.86,106.07,105.77,106.04,57300.0,105.86,106.07,105.77,106.04,57300.0
2011-01-21 12:50:00,106.04,106.41,105.97,106.37,80100.0,106.04,106.41,105.97,106.37,80100.0
2011-01-21 12:55:00,106.36,106.36,106.12,106.23,49700.0,106.36,106.36,106.12,106.23,49700.0
2011-01-21 13:00:00,106.23,106.25,106.01,106.14,25300.0,106.23,106.25,106.01,106.14,25300.0
2011-01-21 13:05:00,106.1,106.21,106.05,106.05,28800.0,106.1,106.21,106.05,106.05,28800.0
2011-01-21 13:10:00,106.05,106.23,105.98,106.22,26500.0,106.05,106.23,105.98,106.22,26500.0
2011-01-21 13:15:00,106.21,106.32,106.19,106.29,37200.0,106.21,106.32,106.19,106.29,37200.0
2011-01-21 13:20:00,106.31,106.34,106.07,106.32,32200.0,106.31,106.34,106.07,106.32,32200.0
2011-01-21 13:25:00,106.28,106.38,106.03,106.04,27400.0,106.28,106.38,106.03,106.04,27400.0
2011-01-21 13:30:00,106.07,106.23,106.06,106.18,44100.0,106.07,106.23,106.06,106.18,44100.0
2011-01-21 13:35:00,106.18,106.18,106.04,106.07,29700.0,106.18,106.18,106.04,106.07,29700.0
2011-01-21 13:40:00,106.07,106.18,106.02,106.18,37900.0,106.07,106.18,106.02,106.18,37900.0
2011-01-21 13:45:00,106.15,106.18,106.1,106.15,25700.0,106.15,106.18,106.1,106.15,25700.0
2011-01-21 13:50:00,106.15,106.18,106.09,106.14,49300.0,106.15,106.18,106.09,106.14,49300.0
2011-01-21 13:55:00,106.14,106.25,106.11,106.23,65400.0,106.14,106.25,106.11,106.23,65400.0
2011-01-21 14:00:00,106.25,106.28,106.16,106.2,36900.0,106.25,106.28,106.16,106.2,36900.0
2011-01-21 14:05:00,106.22,106.22,106.06,106.21,39500.0,106.22,106.22,106.06,106.21,39500.0
2011-01-21 14:10:00,106.21,106.32,106.18,106.28,61700.0,106.21,106.32,106.18,106.28,61700.0
2011-01-21 14:15:00,106.28,106.32,106.07,106.07,20500.0,106.28,106.32,106.07,106.07,20500.0
2011-01-21 14:20:00,106.07,106.26,106.07,106.25,22500.0,106.07,106.26,106.07,106.25,22500.0
2011-01-21 14:25:00,106.23,106.27,106.13,106.19,26600.0,106.23,106.27,106.13,106.19,26600.0
2011-01-21 14:30:00,106.2,106.24,106.15,106.23,33000.0,106.2,106.24,106.15,106.23,33000.0
2011-01-21 14:35:00,106.21,106.25,106.16,106.19,59400.0,106.21,106.25,106.16,106.19,59400.0
2011-01-21 14:40:00,106.19,106.24,106.16,106.16,48100.0,106.19,106.24,106.16,106.16,48100.0
2011-01-21 14:45:00,106.16,106.23,106.07,106.09,61000.0,106.16,106.23,106.07,106.09,61000.0
2011-01-21 14:50:00,106.09,106.18,105.9,105.91,65000.0,106.09,106.18,105.9,105.91,65000.0
2011-01-21 14:55:00,105.91,105.97,105.75,105.81,53200.0,105.91,105.97,105.75,105.81,53200.0
2011-01-21 15:00:00,105.78,105.85,105.63,105.7,159200.0,105.78,105.85,105.63,105.7,159200.0
2011-01-21 15:05:00,105.71,105.79,105.61,105.72,64900.0,105.71,105.79,105.61,105.72,64900.0
2011-01-21 15:10:00,105.7,105.7,105.5,105.51,81700.0,105.7,105.7,105.5,105.51,81700.0
2011-01-21 15:15:00,105.51,105.59,105.35,105.53,82800.0,105.51,105.59,105.35,105.53,82800.0
2011-01-21 15:20:00,105.55,105.55,105.36,105.48,55800.0,105.55,105.55,105.36,105.48,55800.0
2011-01-21 15:25:00,105.47,105.54,105.06,105.09,117900.0,105.47,105.54,105.06,105.09,117900.0
2011-01-21 15:30:00,105.08,105.32,104.96,105.25,209000.0,105.08,105.32,104.96,105.25,209000.0
2011-01-21 15:35:00,105.24,105.34,105.15,105.26,82700.0,105.24,105.34,105.15,105.26,82700.0
2011-01-21 15:40:00,105.24,105.28,105.0,105.04,130200.0,105.24,105.28,105.0,105.04,130200.0
2011-01-21 15:45:00,105.04,105.15,104.94,104.97,133100.0,105.04,105.15,104.94,104.97,133100.0
2011-01-21 15:50:00,104.98,105.06,104.9,104.97,185400.0,104.98,105.06,104.9,104.97,185400.0
2011-01-21 15:55:00,104.98,105.2,104.93,105.05,321700.0,104.98,105.2,104.93,105.05,321700.0
2011-01-24 09:30:00,105.55,105.75,101.6,102.32,813700.0,105.55,105.75,101.6,102.32,813700.0
2011-01-24 09:35:00,102.32,103.25,102.32,103.24,407800.0,102.32,103.25,102.32,103.24,407800.0
2011-01-24 09:40:00,103.22,103.59,102.78,103.0,293100.0,103.22,103.59,102.78,103.0,293100.0
2011-01-24 09:45:00,102.99,103.46,102.25,102.51,288700.0,102.99,103.46,102.25,102.51,288700.0
2011-01-24 09:50:00,102.51,102.51,101.88,102.12,334600.0,102.51,102.51,101.88,102.12,334600.0
2011-01-24 09:55:00,102.2,102.62,101.92,102.1,187700.0,102.2,102.62,101.92,102.1,187700.0
2011-01-24 10:00:00,102.1,102.87,101.82,102.68,210100.0,102.1,102.87,101.82,102.68,210100.0
2011-01-24 10:05:00,102.68,102.79,102.5,102.6,111200.0,102.68,102.79,102.5,102.6,111200.0
2011-01-24 10:10:00,102.64,102.91,102.41,102.5,141500.0,102.64,102.91,102.41,102.5,141500.0
2011-01-24 10:15:00,102.46,102.51,102.0,102.22,96400.0,102.46,102.51,102.0,102.22,96400.0
2011-01-24 10:20:00,102.25,103.0,102.23,102.75,127200.0,102.25,103.0,102.23,102.75,127200.0
2011-01-24 10:25:00,102.74,103.4,102.6,103.09,175200.0,102.74,103.4,102.6,103.09,175200.0
2011-01-24 10:30:00,103.09,103.1,102.51,102.74,120300.0,103.09,103.1,102.51,102.74,120300.0
2011-01-24 10:35:00,102.73,103.0,102.59,102.59,108600.0,102.73,103.0,102.59,102.59,108600.0
2011-01-24 10:40:00,102.59,102.7,102.4,102.41,95900.0,102.59,102.7,102.4,102.41,95900.0
2011-01-24 10:45:00,102.41,102.45,102.06,102.19,98800.0,102.41,102.45,102.06,102.19,98800.0
2011-01-24 10:50:00,102.16,102.29,101.92,102.11,130400.0,102.16,102.29,101.92,102.11,130400.0
2011-01-24 10:55:00,102.12,102.14,101.65,101.81,208500.0,102.12,102.14,101.65,101.81,208500.0
2011-01-24 11:00:00,101.83,102.26,101.43,102.13,309600.0,101.83,102.26,101.43,102.13,309600.0
2011-01-24 11:05:00,102.14,102.35,101.92,102.3,104800.0,102.14,102.35,101.92,102.3,104800.0
2011-01-24 11:10:00,102.26,102.74,102.24,102.53,109900.0,102.26,102.74,102.24,102.53,109900.0
2011-01-24 11:15:00,102.51,102.59,102.41,102.49,50900.0,102.51,102.59,102.41,102.49,50900.0
2011-01-24 11:20:00,102.49,103.34,102.46,103.26,176800.0,102.49,103.34,102.46,103.26,176800.0
2011-01-24 11:25:00,103.3,103.89,103.1,103.81,253300.0,103.3,103.89,103.1,103.81,253300.0
2011-01-24 11:30:00,103.83,104.4,103.8,103.99,196900.0,103.83,104.4,103.8,103.99,196900.0
2011-01-24 11:35:00,103.99,104.1,103.81,103.88,103000.0,103.99,104.1,103.81,103.88,103000.0
2011-01-24 11:40:00,103.88,103.9,103.65,103.68,60700.0,103.88,103.9,103.65,103.68,60700.0
2011-01-24 11:45:00,103.71,103.83,103.67,103.83,52200.0,103.71,103.83,103.67,103.83,52200.0
2011-01-24 11:50:00,103.86,104.05,103.83,104.04,75900.0,103.86,104.05,103.83,104.04,75900.0
2011-01-24 11:55:00,104.02,104.67,104.0,104.46,190000.0,104.02,104.67,104.0,104.46,190000.0
2011-01-24 12:00:00,104.4,104.81,104.4,104.81,106000.0,104.4,104.81,104.4,104.81,106000.0
2011-01-24 12:05:00,104.82,105.0,104.76,104.79,94500.0,104.82,105.0,104.76,104.79,94500.0
2011-01-24 12:10:00,104.78,104.96,104.75,104.76,109700.0,104.78,104.96,104.75,104.76,109700.0
2011-01-24 12:15:00,104.75,104.9,104.61,104.9,73600.0,104.75,104.9,104.61,104.9,73600.0
2011-01-24 12:20:00,104.91,105.1,104.88,104.96,76900.0,104.91,105.1,104.88,104.96,76900.0
2011-01-24 12:25:00,104.97,105.0,104.86,104.96,41200.0,104.97,105.0,104.86,104.96,41200.0
2011-01-24 12:30:00,104.95,105.06,104.89,104.93,70500.0,104.95,105.06,104.89,104.93,70500.0
2011-01-24 12:35:00,104.93,104.99,104.75,104.78,73500.0,104.93,104.99,104.75,104.78,73500.0
2011-01-24 12:40:00,104.75,105.02,104.68,105.02,67000.0,104.75,105.02,104.68,105.02,67000.0
2011-01-24 12:45:00,105.02,105.2,104.9,105.0,77600.0,105.02,105.2,104.9,105.0,77600.0
2011-01-24 12:50:00,105.03,105.05,104.76,104.81,44100.0,105.03,105.05,104.76,104.81,44100.0
2011-01-24 12:55:00,104.83,105.15,104.77,105.1,70900.0,104.83,105.15,104.77,105.1,70900.0
2011-01-24 13:00:00,105.09,105.1,104.85,104.89,45500.0,105.09,105.1,104.85,104.89,45500.0
2011-01-24 13:05:00,104.86,104.91,104.81,104.83,71100.0,104.86,104.91,104.81,104.83,71100.0
2011-01-24 13:10:00,104.84,104.84,104.64,104.81,83200.0,104.84,104.84,104.64,104.81,83200.0
2011-01-24 13:15:00,104.77,104.89,104.76,104.8,45700.0,104.77,104.89,104.76,104.8,45700.0
2011-01-24 13:20:00,104.79,104.86,104.75,104.81,44700.0,104.79,104.86,104.75,104.81,44700.0
2011-01-24 13:25:00,104.79,104.88,104.75,104.78,41200.0,104.79,104.88,104.75,104.78,41200.0
2011-01-24 13:30:00,104.79,104.79,104.53,104.62,77700.0,104.79,104.79,104.53,104.62,77700.0
2011-01-24 13:35:00,104.62,104.65,104.41,104.46,58400.0,104.62,104.65,104.41,104.46,58400.0
2011-01-24 13:40:00,104.45,104.53,104.37,104.5,53900.0,104.45,104.53,104.37,104.5,53900.0
2011-01-24 13:45:00,104.5,104.78,104.43,104.74,57500.0,104.5,104.78,104.43,104.74,57500.0
2011-01-24 13:50:00,104.76,104.8,104.7,104.74,36200.0,104.76,104.8,104.7,104.74,36200.0
2011-01-24 13:55:00,104.73,104.77,104.58,104.63,26000.0,104.73,104.77,104.58,104.63,26000.0
2011-01-24 14:00:00,104.62,104.64,104.55,104.59,31400.0,104.62,104.64,104.55,104.59,31400.0
2011-01-24 14:05:00,104.58,104.72,104.57,104.69,43900.0,104.58,104.72,104.57,104.69,43900.0
2011-01-24 14:10:00,104.72,105.05,104.71,105.05,92600.0,104.72,105.05,104.71,105.05,92600.0
2011-01-24 14:15:00,105.03,105.15,104.96,105.0,52100.0,105.03,105.15,104.96,105.0,52100.0
2011-01-24 14:20:00,105.01,105.01,104.87,104.92,37300.0,105.01,105.01,104.87,104.92,37300.0
2011-01-24 14:25:00,104.95,105.05,104.91,104.98,30900.0,104.95,105.05,104.91,104.98,30900.0
2011-01-24 14:30:00,104.99,105.08,104.93,105.03,36000.0,104.99,105.08,104.93,105.03,36000.0
2011-01-24 14:35:00,105.03,105.13,104.95,105.0,50000.0,105.03,105.13,104.95,105.0,50000.0
2011-01-24 14:40:00,105.0,105.08,104.97,105.07,44400.0,105.0,105.08,104.97,105.07,44400.0
2011-01-24 14:45:00,105.06,105.06,104.97,104.97,41300.0,105.06,105.06,104.97,104.97,41300.0
2011-01-24 14:50:00,104.98,105.0,104.88,104.99,57500.0,104.98,105.0,104.88,104.99,57500.0
2011-01-24 14:55:00,105.0,105.0,104.95,104.97,45800.0,105.0,105.0,104.95,104.97,45800.0
2011-01-24 15:00:00,104.97,105.0,104.88,104.95,65800.0,104.97,105.0,104.88,104.95,65800.0
2011-01-24 15:05:00,104.95,104.96,104.85,104.89,55900.0,104.95,104.96,104.85,104.89,55900.0
2011-01-24 15:10:00,104.9,105.07,104.9,105.01,70600.0,104.9,105.07,104.9,105.01,70600.0
2011-01-24 15:15:00,104.97,105.08,104.86,105.01,97200.0,104.97,105.08,104.86,105.01,97200.0
2011-01-24 15:20:00,105.0,105.08,104.98,105.06,81400.0,105.0,105.08,104.98,105.06,81400.0
2011-01-24 15:25:00,105.06,105.06,104.88,104.96,86700.0,105.06,105.06,104.88,104.96,86700.0
2011-01-24 15:30:00,104.97,105.15,104.97,105.14,68000.0,104.97,105.15,104.97,105.14,68000.0
2011-01-24 15:35:00,105.14,105.63,105.14,105.53,192000.0,105.14,105.63,105.14,105.53,192000.0
2011-01-24 15:40:00,105.53,105.58,105.36,105.58,109400.0,105.53,105.58,105.36,105.58,109400.0
2011-01-24 15:45:00,105.58,105.85,105.49,105.8,202100.0,105.58,105.85,105.49,105.8,202100.0
2011-01-24 15:50:00,105.79,106.16,105.79,106.0,331800.0,105.79,106.16,105.79,106.0,331800.0
2011-01-24 15:55:00,106.02,106.45,106.0,106.37,352400.0,106.02,106.45,106.0,106.37,352400.0
2011-01-25 09:30:00,104.51,105.57,104.4,105.45,281200.0,104.51,105.57,104.4,105.45,281200.0
2011-01-25 09:35:00,105.45,106.18,105.3,106.11,212800.0,105.45,106.18,105.3,106.11,212800.0
2011-01-25 09:40:00,106.14,107.3,106.05,107.11,385900.0,106.14,107.3,106.05,107.11,385900.0
2011-01-25 09:45:00,107.12,107.55,106.88,107.37,262700.0,107.12,107.55,106.88,107.37,262700.0
2011-01-25 09:50:00,107.34,107.55,107.01,107.17,207000.0,107.34,107.55,107.01,107.17,207000.0
2011-01-25 09:55:00,107.19,107.5,106.75,107.0,175600.0,107.19,107.5,106.75,107.0,175600.0
2011-01-25 10:00:00,107.02,107.26,106.35,106.35,205600.0,107.02,107.26,106.35,106.35,205600.0
2011-01-25 10:05:00,106.34,106.37,106.02,106.3,177900.0,106.34,106.37,106.02,106.3,177900.0
2011-01-25 10:10:00,106.24,106.73,106.13,106.59,120900.0,106.24,106.73,106.13,106.59,120900.0
2011-01-25 10:15:00,106.59,106.6,106.06,106.17,152700.0,106.59,106.6,106.06,106.17,152700.0
2011-01-25 10:20:00,106.18,106.18,105.51,105.63,152900.0,106.18,106.18,105.51,105.63,152900.0
2011-01-25 10:25:00,105.66,106.14,105.59,105.94,113700.0,105.66,106.14,105.59,105.94,113700.0
2011-01-25 10:30:00,105.93,106.15,105.7,105.83,98000.0,105.93,106.15,105.7,105.83,98000.0
2011-01-25 10:35:00,105.89,106.3,105.89,106.06,69300.0,105.89,106.3,105.89,106.06,69300.0
2011-01-25 10:40:00,106.07,106.31,106.0,106.04,77800.0,106.07,106.31,106.0,106.04,77800.0
2011-01-25 10:45:00,106.0,106.05,105.78,106.0,60400.0,106.0,106.05,105.78,106.0,60400.0
2011-01-25 10:50:00,105.97,106.24,105.96,106.14,33300.0,105.97,106.24,105.96,106.14,33300.0
2011-01-25 10:55:00,106.11,106.24,105.93,105.96,49100.0,106.11,106.24,105.93,105.96,49100.0
2011-01-25 11:00:00,105.92,106.04,105.82,105.86,61000.0,105.92,106.04,105.82,105.86,61000.0
2011-01-25 11:05:00,105.87,106.11,105.82,106.0,53000.0,105.87,106.11,105.82,106.0,53000.0
2011-01-25 11:10:00,106.0,106.0,105.56,105.6,61500.0,106.0,106.0,105.56,105.6,61500.0
2011-01-25 11:15:00,105.6,105.66,105.26,105.46,102900.0,105.6,105.66,105.26,105.46,102900.0
2011-01-25 11:20:00,105.43,105.45,104.9,105.01,100900.0,105.43,105.45,104.9,105.01,100900.0
2011-01-25 11:25:00,105.09,105.42,105.09,105.22,60300.0,105.09,105.42,105.09,105.22,60300.0
2011-01-25 11:30:00,105.21,105.42,105.11,105.37,54600.0,105.21,105.42,105.11,105.37,54600.0
2011-01-25 11:35:00,105.37,105.42,105.21,105.33,30000.0,105.37,105.42,105.21,105.33,30000.0
2011-01-25 11:40:00,105.32,105.35,105.17,105.23,26900.0,105.32,105.35,105.17,105.23,26900.0
2011-01-25 11:45:00,105.21,105.41,105.11,105.19,51500.0,105.21,105.41,105.11,105.19,51500.0
2011-01-25 11:50:00,105.2,105.32,105.1,105.25,56400.0,105.2,105.32,105.1,105.25,56400.0
2011-01-25 11:55:00,105.26,105.48,105.26,105.38,47700.0,105.26,105.48,105.26,105.38,47700.0
2011-01-25 12:00:00,105.37,105.69,105.37,105.58,47700.0,105.37,105.69,105.37,105.58,47700.0
2011-01-25 12:05:00,105.54,105.57,105.51,105.57,15900.0,105.54,105.57,105.51,105.57,15900.0
2011-01-25 12:10:00,105.57,106.15,105.57,106.15,43600.0,105.57,106.15,105.57,106.15,43600.0
2011-01-25 12:15:00,106.15,106.17,105.92,105.99,37500.0,106.15,106.17,105.92,105.99,37500.0
2011-01-25 12:20:00,105.99,106.04,105.93,105.99,26100.0,105.99,106.04,105.93,105.99,26100.0
2011-01-25 12:25:00,105.97,106.08,105.89,105.9,28700.0,105.97,106.08,105.89,105.9,28700.0
2011-01-25 12:30:00,105.93,106.0,105.82,105.85,7200.0,105.93,106.0,105.82,105.85,7200.0
2011-01-25 12:35:00,105.84,105.84,105.63,105.67,38800.0,105.84,105.84,105.63,105.67,38800.0
2011-01-25 12:40:00,105.7,105.93,105.7,105.9,20900.0,105.7,105.93,105.7,105.9,20900.0
2011-01-25 12:45:00,105.91,105.91,105.82,105.88,18300.0,105.91,105.91,105.82,105.88,18300.0
2011-01-25 12:50:00,105.9,106.05,105.88,106.0,43100.0,105.9,106.05,105.88,106.0,43100.0
2011-01-25 12:55:00,105.97,106.0,105.9,105.98,15600.0,105.97,106.0,105.9,105.98,15600.0
2011-01-25 13:00:00,106.0,106.0,105.92,105.94,9300.0,106.0,106.0,105.92,105.94,9300.0
2011-01-25 13:05:00,105.96,105.99,105.9,105.99,16900.0,105.96,105.99,105.9,105.99,16900.0
2011-01-25 13:10:00,105.99,106.0,105.9,105.97,17400.0,105.99,106.0,105.9,105.97,17400.0
2011-01-25 13:15:00,105.99,106.0,105.9,105.93,7100.0,105.99,106.0,105.9,105.93,7100.0
2011-01-25 13:20:00,105.93,105.95,105.5,105.7,78200.0,105.93,105.95,105.5,105.7,78200.0
2011-01-25 13:25:00,105.71,105.72,105.55,105.67,15100.0,105.71,105.72,105.55,105.67,15100.0
2011-01-25 13:30:00,105.71,105.84,105.64,105.75,40600.0,105.71,105.84,105.64,105.75,40600.0
2011-01-25 13:35:00,105.77,105.86,105.66,105.81,20300.0,105.77,105.86,105.66,105.81,20300.0
2011-01-25 13:40:00,105.79,105.86,105.7,105.81,11900.0,105.79,105.86,105.7,105.81,11900.0
2011-01-25 13:45:00,105.83,105.95,105.81,105.92,8100.0,105.83,105.95,105.81,105.92,8100.0
2011-01-25 13:50:00,105.91,105.95,105.71,105.73,20200.0,105.91,105.95,105.71,105.73,20200.0
2011-01-25 13:55:00,105.73,105.89,105.7,105.84,27100.0,105.73,105.89,105.7,105.84,27100.0
2011-01-25 14:00:00,105.83,105.86,105.64,105.67,31100.0,105.83,105.86,105.64,105.67,31100.0
2011-01-25 14:05:00,105.66,105.72,105.63,105.63,25200.0,105.66,105.72,105.63,105.63,25200.0
2011-01-25 14:10:00,105.68,105.7,105.35,105.36,33500.0,105.68,105.7,105.35,105.36,33500.0
2011-01-25 14:15:00,105.37,105.45,105.22,105.25,41000.0,105.37,105.45,105.22,105.25,41000.0
2011-01-25 14:20:00,105.25,105.29,105.01,105.03,54700.0,105.25,105.29,105.01,105.03,54700.0
2011-01-25 14:25:00,105.02,105.09,104.94,105.05,79800.0,105.02,105.09,104.94,105.05,79800.0
2011-01-25 14:30:00,105.03,105.12,104.9,104.92,29600.0,105.03,105.12,104.9,104.92,29600.0
2011-01-25 14:35:00,104.92,105.3,104.76,105.2,64400.0,104.92,105.3,104.76,105.2,64400.0
2011-01-25 14:40:00,105.2,105.4,105.08,105.3,76200.0,105.2,105.4,105.08,105.3,76200.0
2011-01-25 14:45:00,105.3,105.37,105.3,105.3,54500.0,105.3,105.37,105.3,105.3,54500.0
2011-01-25 14:50:00,105.3,105.41,105.1,105.24,46600.0,105.3,105.41,105.1,105.24,46600.0
2011-01-25 14:55:00,105.28,105.28,105.11,105.17,21000.0,105.28,105.28,105.11,105.17,21000.0
2011-01-25 15:00:00,105.18,105.45,105.14,105.39,27000.0,105.18,105.45,105.14,105.39,27000.0
2011-01-25 15:05:00,105.38,105.78,105.37,105.6,100100.0,105.38,105.78,105.37,105.6,100100.0
2011-01-25 15:10:00,105.61,105.65,105.42,105.54,33800.0,105.61,105.65,105.42,105.54,33800.0
2011-01-25 15:15:00,105.54,105.69,105.52,105.67,47600.0,105.54,105.69,105.52,105.67,47600.0
2011-01-25 15:20:00,105.67,105.97,105.63,105.66,131300.0,105.67,105.97,105.63,105.66,131300.0
2011-01-25 15:25:00,105.65,105.85,105.57,105.81,32700.0,105.65,105.85,105.57,105.81,32700.0
2011-01-25 15:30:00,105.81,105.87,105.61,105.84,83200.0,105.81,105.87,105.61,105.84,83200.0
2011-01-25 15:35:00,105.82,106.0,105.72,105.94,45800.0,105.82,106.0,105.72,105.94,45800.0
2011-01-25 15:40:00,105.94,106.12,105.9,106.11,71000.0,105.94,106.12,105.9,106.11,71000.0
2011-01-25 15:45:00,106.12,106.2,105.99,106.05,131700.0,106.12,106.2,105.99,106.05,131700.0
2011-01-25 15:50:00,106.06,106.07,105.96,106.0,173800.0,106.06,106.07,105.96,106.0,173800.0
2011-01-25 15:55:00,106.0,106.0,105.88,105.89,172600.0,106.0,106.0,105.88,105.89,172600.0
2011-01-26 09:30:00,106.04,106.8,105.9,106.43,197600.0,106.04,106.8,105.9,106.43,197600.0
2011-01-26 09:35:00,106.47,106.61,106.28,106.45,121300.0,106.47,106.61,106.28,106.45,121300.0
2011-01-26 09:40:00,106.41,106.41,105.76,106.28,91500.0,106.41,106.41,105.76,106.28,91500.0
2011-01-26 09:45:00,106.25,106.45,106.14,106.27,50100.0,106.25,106.45,106.14,106.27,50100.0
2011-01-26 09:50:00,106.27,106.55,106.14,106.14,78300.0,106.27,106.55,106.14,106.14,78300.0
2011-01-26 09:55:00,106.13,106.48,105.87,106.37,121400.0,106.13,106.48,105.87,106.37,121400.0
2011-01-26 10:00:00,106.48,106.59,106.12,106.32,55800.0,106.48,106.59,106.12,106.32,55800.0
2011-01-26 10:05:00,106.35,106.94,106.21,106.83,98900.0,106.35,106.94,106.21,106.83,98900.0
2011-01-26 10:10:00,106.83,107.0,106.62,106.96,117000.0,106.83,107.0,106.62,106.96,117000.0
2011-01-26 10:15:00,106.96,107.2,106.82,106.88,171900.0,106.96,107.2,106.82,106.88,171900.0
2011-01-26 10:20:00,106.9,107.25,106.87,107.18,66400.0,106.9,107.25,106.87,107.18,66400.0
2011-01-26 10:25:00,107.19,107.48,107.01,107.45,112400.0,107.19,107.48,107.01,107.45,112400.0
2011-01-26 10:30:00,107.41,107.45,107.0,107.02,96300.0,107.41,107.45,107.0,107.02,96300.0
2011-01-26 10:35:00,107.06,107.4,107.02,107.17,50700.0,107.06,107.4,107.02,107.17,50700.0
2011-01-26 10:40:00,107.21,107.33,107.03,107.22,74400.0,107.21,107.33,107.03,107.22,74400.0
2011-01-26 10:45:00,107.2,107.24,107.06,107.08,33700.0,107.2,107.24,107.06,107.08,33700.0
2011-01-26 10:50:00,107.09,107.3,107.06,107.22,58000.0,107.09,107.3,107.06,107.22,58000.0
2011-01-26 10:55:00,107.21,107.23,106.75,107.04,96500.0,107.21,107.23,106.75,107.04,96500.0
2011-01-26 11:00:00,107.06,107.4,106.78,107.23,98400.0,107.06,107.4,106.78,107.23,98400.0
2011-01-26 11:05:00,107.22,107.22,107.02,107.16,34700.0,107.22,107.22,107.02,107.16,34700.0
2011-01-26 11:10:00,107.13,107.33,106.96,107.11,53700.0,107.13,107.33,106.96,107.11,53700.0
2011-01-26 11:15:00,107.13,107.2,107.09,107.13,28100.0,107.13,107.2,107.09,107.13,28100.0
2011-01-26 11:20:00,107.13,107.14,106.97,107.08,38200.0,107.13,107.14,106.97,107.08,38200.0
2011-01-26 11:25:00,107.09,107.35,106.94,106.94,65700.0,107.09,107.35,106.94,106.94,65700.0
2011-01-26 11:30:00,106.94,107.29,106.8,107.22,75200.0,106.94,107.29,106.8,107.22,75200.0
2011-01-26 11:35:00,107.18,107.22,107.02,107.11,36200.0,107.18,107.22,107.02,107.11,36200.0
2011-01-26 11:40:00,107.08,107.15,107.02,107.1,26800.0,107.08,107.15,107.02,107.1,26800.0
2011-01-26 11:45:00,107.06,107.45,107.05,107.43,97100.0,107.06,107.45,107.05,107.43,97100.0
2011-01-26 11:50:00,107.43,107.49,107.13,107.15,72700.0,107.43,107.49,107.13,107.15,72700.0
2011-01-26 11:55:00,107.15,107.23,107.06,107.22,47100.0,107.15,107.23,107.06,107.22,47100.0
2011-01-26 12:00:00,107.23,107.31,107.14,107.21,40600.0,107.23,107.31,107.14,107.21,40600.0
2011-01-26 12:05:00,107.21,107.43,107.14,107.36,135600.0,107.21,107.43,107.14,107.36,135600.0
2011-01-26 12:10:00,107.34,107.36,107.26,107.26,29800.0,107.34,107.36,107.26,107.26,29800.0
2011-01-26 12:15:00,107.29,107.31,106.95,107.05,96600.0,107.29,107.31,106.95,107.05,96600.0
2011-01-26 12:20:00,107.04,107.25,107.03,107.18,35600.0,107.04,107.25,107.03,107.18,35600.0
2011-01-26 12:25:00,107.21,107.32,107.18,107.31,24600.0,107.21,107.32,107.18,107.31,24600.0
2011-01-26 12:30:00,107.29,107.36,107.29,107.33,16100.0,107.29,107.36,107.29,107.33,16100.0
2011-01-26 12:35:00,107.32,107.37,107.29,107.3,25200.0,107.32,107.37,107.29,107.3,25200.0
2011-01-26 12:40:00,107.3,107.41,107.27,107.3,50900.0,107.3,107.41,107.27,107.3,50900.0
2011-01-26 12:45:00,107.29,107.41,107.23,107.37,28300.0,107.29,107.41,107.23,107.37,28300.0
2011-01-26 12:50:00,107.35,107.36,107.24,107.33,23100.0,107.35,107.36,107.24,107.33,23100.0
2011-01-26 12:55:00,107.32,107.49,107.3,107.38,48500.0,107.32,107.49,107.3,107.38,48500.0
2011-01-26 13:00:00,107.38,107.71,107.38,107.66,129100.0,107.38,107.71,107.38,107.66,129100.0
2011-01-26 13:05:00,107.66,107.66,107.42,107.56,29800.0,107.66,107.66,107.42,107.56,29800.0
2011-01-26 13:10:00,107.61,107.79,107.55,107.76,33400.0,107.61,107.79,107.55,107.76,33400.0
2011-01-26 13:15:00,107.76,107.79,107.71,107.78,49300.0,107.76,107.79,107.71,107.78,49300.0
2011-01-26 13:20:00,107.77,107.94,107.73,107.91,68100.0,107.77,107.94,107.73,107.91,68100.0
2011-01-26 13:25:00,107.92,108.28,107.86,108.1,188500.0,107.92,108.28,107.86,108.1,188500.0
2011-01-26 13:30:00,108.1,108.26,107.95,107.98,64000.0,108.1,108.26,107.95,107.98,64000.0
2011-01-26 13:35:00,107.96,108.12,107.96,108.02,30100.0,107.96,108.12,107.96,108.02,30100.0
2011-01-26 13:40:00,108.02,108.2,108.02,108.12,44200.0,108.02,108.2,108.02,108.12,44200.0
2011-01-26 13:45:00,108.12,108.36,108.1,108.33,65300.0,108.12,108.36,108.1,108.33,65300.0
2011-01-26 13:50:00,108.33,108.56,108.33,108.47,113600.0,108.33,108.56,108.33,108.47,113600.0
2011-01-26 13:55:00,108.47,108.57,108.31,108.36,47800.0,108.47,108.57,108.31,108.36,47800.0
2011-01-26 14:00:00,108.36,108.45,108.23,108.24,70500.0,108.36,108.45,108.23,108.24,70500.0
2011-01-26 14:05:00,108.23,108.25,107.92,107.92,58300.0,108.23,108.25,107.92,107.92,58300.0
2011-01-26 14:10:00,107.98,108.0,107.9,107.99,40500.0,107.98,108.0,107.9,107.99,40500.0
2011-01-26 14:15:00,107.99,108.22,107.95,108.09,56700.0,107.99,108.22,107.95,108.09,56700.0
2011-01-26 14:20:00,108.05,108.06,107.35,107.79,112900.0,108.05,108.06,107.35,107.79,112900.0
2011-01-26 14:25:00,107.76,107.99,107.53,107.69,89300.0,107.76,107.99,107.53,107.69,89300.0
2011-01-26 14:30:00,107.69,107.73,107.5,107.7,45200.0,107.69,107.73,107.5,107.7,45200.0
2011-01-26 14:35:00,107.7,107.81,107.62,107.7,43400.0,107.7,107.81,107.62,107.7,43400.0
2011-01-26 14:40:00,107.63,107.91,107.63,107.86,44600.0,107.63,107.91,107.63,107.86,44600.0
2011-01-26 14:45:00,107.86,108.07,107.66,107.72,59800.0,107.86,108.07,107.66,107.72,59800.0
2011-01-26 14:50:00,107.69,107.84,107.69,107.72,28000.0,107.69,107.84,107.69,107.72,28000.0
2011-01-26 14:55:00,107.73,107.84,107.57,107.79,37200.0,107.73,107.84,107.57,107.79,37200.0
2011-01-26 15:00:00,107.81,108.0,107.79,107.95,26400.0,107.81,108.0,107.79,107.95,26400.0
2011-01-26 15:05:00,107.95,108.03,107.78,108.03,34200.0,107.95,108.03,107.78,108.03,34200.0
2011-01-26 15:10:00,108.03,108.26,107.94,108.26,62300.0,108.03,108.26,107.94,108.26,62300.0
2011-01-26 15:15:00,108.26,108.27,108.02,108.16,38300.0,108.26,108.27,108.02,108.16,38300.0
2011-01-26 15:20:00,108.17,108.25,108.12,108.15,44900.0,108.17,108.25,108.12,108.15,44900.0
2011-01-26 15:25:00,108.14,108.35,108.1,108.25,61500.0,108.14,108.35,108.1,108.25,61500.0
2011-01-26 15:30:00,108.27,108.32,108.09,108.22,52900.0,108.27,108.32,108.09,108.22,52900.0
2011-01-26 15:35:00,108.19,108.22,107.8,107.91,70900.0,108.19,108.22,107.8,107.91,70900.0
2011-01-26 15:40:00,107.88,108.22,107.87,108.05,109600.0,107.88,108.22,107.87,108.05,109600.0
2011-01-26 15:45:00,108.08,108.18,107.93,108.05,104000.0,108.08,108.18,107.93,108.05,104000.0
2011-01-26 15:50:00,108.03,108.08,107.95,107.96,108500.0,108.03,108.08,107.95,107.96,108500.0
2011-01-26 15:55:00,107.97,108.01,107.75,107.98,157000.0,107.97,108.01,107.75,107.98,157000.0
2011-01-27 09:30:00,108.08,108.83,107.99,108.44,210000.0,108.08,108.83,107.99,108.44,210000.0
2011-01-27 09:35:00,108.47,108.94,108.44,108.72,190400.0,108.47,108.94,108.44,108.72,190400.0
2011-01-27 09:40:00,108.72,108.9,108.27,108.82,117100.0,108.72,108.9,108.27,108.82,117100.0
2011-01-27 09:45:00,108.86,109.76,108.84,109.65,340500.0,108.86,109.76,108.84,109.65,340500.0
2011-01-27 09:50:00,109.6,109.92,109.26,109.32,219600.0,109.6,109.92,109.26,109.32,219600.0
2011-01-27 09:55:00,109.33,109.72,109.27,109.44,99400.0,109.33,109.72,109.27,109.44,99400.0
2011-01-27 10:00:00,109.44,109.66,108.88,109.26,161700.0,109.44,109.66,108.88,109.26,161700.0
2011-01-27 10:05:00,109.23,109.26,108.6,108.73,154700.0,109.23,109.26,108.6,108.73,154700.0
2011-01-27 10:10:00,108.7,108.79,108.54,108.68,140300.0,108.7,108.79,108.54,108.68,140300.0
2011-01-27 10:15:00,108.71,109.0,108.7,108.97,130800.0,108.71,109.0,108.7,108.97,130800.0
2011-01-27 10:20:00,109.0,109.12,108.41,108.73,116300.0,109.0,109.12,108.41,108.73,116300.0
2011-01-27 10:25:00,108.74,108.93,108.73,108.8,54900.0,108.74,108.93,108.73,108.8,54900.0
2011-01-27 10:30:00,108.85,109.05,108.8,108.82,72500.0,108.85,109.05,108.8,108.82,72500.0
2011-01-27 10:35:00,108.85,109.0,108.8,108.83,28500.0,108.85,109.0,108.8,108.83,28500.0
2011-01-27 10:40:00,108.82,108.91,108.57,108.68,46600.0,108.82,108.91,108.57,108.68,46600.0
2011-01-27 10:45:00,108.67,108.87,108.6,108.86,31700.0,108.67,108.87,108.6,108.86,31700.0
2011-01-27 10:50:00,108.84,109.08,108.83,108.9,53300.0,108.84,109.08,108.83,108.9,53300.0
2011-01-27 10:55:00,108.9,108.91,108.22,108.29,117100.0,108.9,108.91,108.22,108.29,117100.0
2011-01-27 11:00:00,108.29,108.49,108.02,108.09,134000.0,108.29,108.49,108.02,108.09,134000.0
2011-01-27 11:05:00,108.1,108.2,107.2,107.32,258100.0,108.1,108.2,107.2,107.32,258100.0
2011-01-27 11:10:00,107.32,107.52,107.28,107.31,119500.0,107.32,107.52,107.28,107.31,119500.0
2011-01-27 11:15:00,107.3,107.4,107.2,107.26,65700.0,107.3,107.4,107.2,107.26,65700.0
2011-01-27 11:20:00,107.26,107.54,107.25,107.35,84200.0,107.26,107.54,107.25,107.35,84200.0
2011-01-27 11:25:00,107.32,107.55,107.25,107.55,39400.0,107.32,107.55,107.25,107.55,39400.0
2011-01-27 11:30:00,107.55,107.7,107.35,107.38,48600.0,107.55,107.7,107.35,107.38,48600.0
2011-01-27 11:35:00,107.4,107.65,107.36,107.61,29800.0,107.4,107.65,107.36,107.61,29800.0
2011-01-27 11:40:00,107.58,107.86,107.55,107.76,34800.0,107.58,107.86,107.55,107.76,34800.0
2011-01-27 11:45:00,107.76,107.8,107.7,107.7,29500.0,107.76,107.8,107.7,107.7,29500.0
2011-01-27 11:50:00,107.7,107.7,107.49,107.62,38200.0,107.7,107.7,107.49,107.62,38200.0
2011-01-27 11:55:00,107.63,107.9,107.55,107.76,39700.0,107.63,107.9,107.55,107.76,39700.0
2011-01-27 12:00:00,107.77,107.77,107.53,107.75,54400.0,107.77,107.77,107.53,107.75,54400.0
2011-01-27 12:05:00,107.76,108.0,107.71,107.97,64300.0,107.76,108.0,107.71,107.97,64300.0
2011-01-27 12:10:00,107.99,108.35,107.99,108.3,69100.0,107.99,108.35,107.99,108.3,69100.0
2011-01-27 12:15:00,108.29,108.61,108.2,108.59,56300.0,108.29,108.61,108.2,108.59,56300.0
2011-01-27 12:20:00,108.62,108.62,108.43,108.54,42000.0,108.62,108.62,108.43,108.54,42000.0
2011-01-27 12:25:00,108.53,108.77,108.5,108.77,50600.0,108.53,108.77,108.5,108.77,50600.0
2011-01-27 12:30:00,108.75,108.97,108.74,108.87,80700.0,108.75,108.97,108.74,108.87,80700.0
2011-01-27 12:35:00,108.84,108.97,108.84,108.9,28400.0,108.84,108.97,108.84,108.9,28400.0
2011-01-27 12:40:00,108.9,109.07,108.79,109.07,92800.0,108.9,109.07,108.79,109.07,92800.0
2011-01-27 12:45:00,109.08,109.3,109.05,109.17,93700.0,109.08,109.3,109.05,109.17,93700.0
2011-01-27 12:50:00,109.21,109.43,109.15,109.28,75200.0,109.21,109.43,109.15,109.28,75200.0
2011-01-27 12:55:00,109.25,109.38,109.18,109.38,59200.0,109.25,109.38,109.18,109.38,59200.0
2011-01-27 13:00:00,109.35,109.4,109.21,109.26,46400.0,109.35,109.4,109.21,109.26,46400.0
2011-01-27 13:05:00,109.27,109.3,109.15,109.16,45700.0,109.27,109.3,109.15,109.16,45700.0
2011-01-27 13:10:00,109.16,109.2,109.09,109.16,54000.0,109.16,109.2,109.09,109.16,54000.0
2011-01-27 13:15:00,109.18,109.28,109.11,109.21,52600.0,109.18,109.28,109.11,109.21,52600.0
2011-01-27 13:20:00,109.22,109.27,109.15,109.23,42200.0,109.22,109.27,109.15,109.23,42200.0
2011-01-27 13:25:00,109.24,109.4,109.2,109.39,44100.0,109.24,109.4,109.2,109.39,44100.0
2011-01-27 13:30:00,109.39,109.52,109.38,109.45,79300.0,109.39,109.52,109.38,109.45,79300.0
2011-01-27 13:35:00,109.43,109.48,109.2,109.21,33500.0,109.43,109.48,109.2,109.21,33500.0
2011-01-27 13:40:00,109.23,109.24,109.12,109.16,34800.0,109.23,109.24,109.12,109.16,34800.0
2011-01-27 13:45:00,109.18,109.3,109.15,109.25,50000.0,109.18,109.3,109.15,109.25,50000.0
2011-01-27 13:50:00,109.25,109.29,109.16,109.2,26000.0,109.25,109.29,109.16,109.2,26000.0
2011-01-27 13:55:00,109.19,109.44,109.18,109.44,30000.0,109.19,109.44,109.18,109.44,30000.0
2011-01-27 14:00:00,109.42,109.42,109.17,109.3,41900.0,109.42,109.42,109.17,109.3,41900.0
2011-01-27 14:05:00,109.32,109.34,109.23,109.28,19400.0,109.32,109.34,109.23,109.28,19400.0
2011-01-27 14:10:00,109.29,109.47,109.29,109.38,30500.0,109.29,109.47,109.29,109.38,30500.0
2011-01-27 14:15:00,109.38,109.56,109.38,109.56,78600.0,109.38,109.56,109.38,109.56,78600.0
2011-01-27 14:20:00,109.57,109.6,109.5,109.56,56200.0,109.57,109.6,109.5,109.56,56200.0
2011-01-27 14:25:00,109.56,109.62,109.48,109.49,85100.0,109.56,109.62,109.48,109.49,85100.0
2011-01-27 14:30:00,109.5,109.78,109.5,109.61,111000.0,109.5,109.78,109.5,109.61,111000.0
2011-01-27 14:35:00,109.6,109.78,109.43,109.67,86000.0,109.6,109.78,109.43,109.67,86000.0
2011-01-27 14:40:00,109.68,109.84,109.52,109.73,71900.0,109.68,109.84,109.52,109.73,71900.0
2011-01-27 14:45:00,109.77,109.84,109.65,109.65,56800.0,109.77,109.84,109.65,109.65,56800.0
2011-01-27 14:50:00,109.7,109.84,109.64,109.79,50200.0,109.7,109.84,109.64,109.79,50200.0
2011-01-27 14:55:00,109.76,109.84,109.69,109.82,23300.0,109.76,109.84,109.69,109.82,23300.0
2011-01-27 15:00:00,109.81,109.83,109.61,109.61,41000.0,109.81,109.83,109.61,109.61,41000.0
2011-01-27 15:05:00,109.63,109.75,109.57,109.66,61700.0,109.63,109.75,109.57,109.66,61700.0
2011-01-27 15:10:00,109.66,109.7,109.52,109.58,39600.0,109.66,109.7,109.52,109.58,39600.0
2011-01-27 15:15:00,109.57,109.6,109.47,109.52,54300.0,109.57,109.6,109.47,109.52,54300.0
2011-01-27 15:20:00,109.52,109.54,109.33,109.53,73100.0,109.52,109.54,109.33,109.53,73100.0
2011-01-27 15:25:00,109.51,109.7,109.46,109.55,67200.0,109.51,109.7,109.46,109.55,67200.0
2011-01-27 15:30:00,109.55,109.61,109.38,109.39,63800.0,109.55,109.61,109.38,109.39,63800.0
2011-01-27 15:35:00,109.39,109.5,109.21,109.5,68900.0,109.39,109.5,109.21,109.5,68900.0
2011-01-27 15:40:00,109.48,109.49,109.28,109.45,102900.0,109.48,109.49,109.28,109.45,102900.0
2011-01-27 15:45:00,109.45,109.45,109.1,109.18,103300.0,109.45,109.45,109.1,109.18,103300.0
2011-01-27 15:50:00,109.18,109.26,108.79,108.87,172400.0,109.18,109.26,108.79,108.87,172400.0
2011-01-27 15:55:00,108.88,109.12,108.86,109.09,147900.0,108.88,109.12,108.86,109.09,147900.0
2011-01-28 09:30:00,109.49,109.72,108.68,108.76,234600.0,109.49,109.72,108.68,108.76,234600.0
2011-01-28 09:35:00,108.8,109.24,108.7,109.07,155000.0,108.8,109.24,108.7,109.07,155000.0
2011-01-28 09:40:00,109.16,109.49,109.1,109.42,62300.0,109.16,109.49,109.1,109.42,62300.0
2011-01-28 09:45:00,109.43,109.75,109.06,109.07,101500.0,109.43,109.75,109.06,109.07,101500.0
2011-01-28 09:50:00,109.05,109.34,109.0,109.15,112700.0,109.05,109.34,109.0,109.15,112700.0
2011-01-28 09:55:00,109.14,109.33,108.9,108.97,90800.0,109.14,109.33,108.9,108.97,90800.0
2011-01-28 10:00:00,109.0,109.12,108.81,108.81,89000.0,109.0,109.12,108.81,108.81,89000.0
2011-01-28 10:05:00,108.87,109.03,108.7,108.86,94800.0,108.87,109.03,108.7,108.86,94800.0
2011-01-28 10:10:00,108.88,109.06,108.7,108.71,94300.0,108.88,109.06,108.7,108.71,94300.0
2011-01-28 10:15:00,108.71,108.74,108.3,108.37,110500.0,108.71,108.74,108.3,108.37,110500.0
2011-01-28 10:20:00,108.43,108.54,107.89,107.89,234800.0,108.43,108.54,107.89,107.89,234800.0
2011-01-28 10:25:00,107.94,108.3,107.89,108.07,105900.0,107.94,108.3,107.89,108.07,105900.0
2011-01-28 10:30:00,108.01,108.19,107.75,108.0,111500.0,108.01,108.19,107.75,108.0,111500.0
2011-01-28 10:35:00,107.97,108.01,107.58,107.77,157900.0,107.97,108.01,107.58,107.77,157900.0
2011-01-28 10:40:00,107.76,108.15,107.65,108.12,148200.0,107.76,108.15,107.65,108.12,148200.0
2011-01-28 10:45:00,108.09,108.12,107.7,108.03,76700.0,108.09,108.12,107.7,108.03,76700.0
2011-01-28 10:50:00,108.04,108.07,107.6,107.75,69000.0,108.04,108.07,107.6,107.75,69000.0
2011-01-28 10:55:00,107.79,108.23,107.64,107.85,105400.0,107.79,108.23,107.64,107.85,105400.0
2011-01-28 11:00:00,107.86,107.99,107.6,107.65,95100.0,107.86,107.99,107.6,107.65,95100.0
2011-01-28 11:05:00,107.66,107.77,107.47,107.63,118800.0,107.66,107.77,107.47,107.63,118800.0
2011-01-28 11:10:00,107.63,107.91,107.51,107.57,73900.0,107.63,107.91,107.51,107.57,73900.0
2011-01-28 11:15:00,107.56,107.92,107.51,107.86,52600.0,107.56,107.92,107.51,107.86,52600.0
2011-01-28 11:20:00,107.9,107.97,107.61,107.61,47500.0,107.9,107.97,107.61,107.61,47500.0
2011-01-28 11:25:00,107.64,107.93,107.5,107.5,75300.0,107.64,107.93,107.5,107.5,75300.0
2011-01-28 11:30:00,107.5,107.52,107.14,107.19,131100.0,107.5,107.52,107.14,107.19,131100.0
2011-01-28 11:35:00,107.18,107.2,106.75,106.99,143500.0,107.18,107.2,106.75,106.99,143500.0
2011-01-28 11:40:00,107.02,107.06,106.49,106.57,111800.0,107.02,107.06,106.49,106.57,111800.0
2011-01-28 11:45:00,106.52,106.55,106.02,106.27,196000.0,106.52,106.55,106.02,106.27,196000.0
2011-01-28 11:50:00,106.23,106.3,105.51,105.83,216100.0,106.23,106.3,105.51,105.83,216100.0
2011-01-28 11:55:00,105.78,106.19,105.69,105.72,103500.0,105.78,106.19,105.69,105.72,103500.0
2011-01-28 12:00:00,105.71,105.73,104.83,105.2,231800.0,105.71,105.73,104.83,105.2,231800.0
2011-01-28 12:05:00,105.25,105.56,105.15,105.51,147100.0,105.25,105.56,105.15,105.51,147100.0
2011-01-28 12:10:00,105.5,105.71,105.3,105.3,124800.0,105.5,105.71,105.3,105.3,124800.0
2011-01-28 12:15:00,105.26,106.38,105.24,106.17,160900.0,105.26,106.38,105.24,106.17,160900.0
2011-01-28 12:20:00,106.15,106.75,105.96,106.54,111500.0,106.15,106.75,105.96,106.54,111500.0
2011-01-28 12:25:00,106.54,106.65,106.1,106.11,95100.0,106.54,106.65,106.1,106.11,95100.0
2011-01-28 12:30:00,106.13,106.34,105.94,106.12,74500.0,106.13,106.34,105.94,106.12,74500.0
2011-01-28 12:35:00,106.13,106.67,106.13,106.36,48500.0,106.13,106.67,106.13,106.36,48500.0
2011-01-28 12:40:00,106.32,106.72,106.31,106.6,40900.0,106.32,106.72,106.31,106.6,40900.0
2011-01-28 12:45:00,106.6,106.7,106.42,106.54,96500.0,106.6,106.7,106.42,106.54,96500.0
2011-01-28 12:50:00,106.55,106.68,106.48,106.54,61300.0,106.55,106.68,106.48,106.54,61300.0
2011-01-28 12:55:00,106.53,106.89,106.48,106.86,98000.0,106.53,106.89,106.48,106.86,98000.0
2011-01-28 13:00:00,106.88,107.1,106.66,106.79,104300.0,106.88,107.1,106.66,106.79,104300.0
2011-01-28 13:05:00,106.79,106.79,106.28,106.31,62000.0,106.79,106.79,106.28,106.31,62000.0
2011-01-28 13:10:00,106.3,106.9,106.28,106.54,137500.0,106.3,106.9,106.28,106.54,137500.0
2011-01-28 13:15:00,106.55,106.59,106.31,106.55,58900.0,106.55,106.59,106.31,106.55,58900.0
2011-01-28 13:20:00,106.56,106.63,106.2,106.28,59700.0,106.56,106.63,106.2,106.28,59700.0
2011-01-28 13:25:00,106.32,106.48,106.0,106.02,74500.0,106.32,106.48,106.0,106.02,74500.0
2011-01-28 13:30:00,106.04,106.35,105.9,105.9,62700.0,106.04,106.35,105.9,105.9,62700.0
2011-01-28 13:35:00,105.9,106.22,105.66,106.05,86900.0,105.9,106.22,105.66,106.05,86900.0
2011-01-28 13:40:00,106.05,106.07,105.7,106.04,83300.0,106.05,106.07,105.7,106.04,83300.0
2011-01-28 13:45:00,106.04,106.24,105.79,106.15,69200.0,106.04,106.24,105.79,106.15,69200.0
2011-01-28 13:50:00,106.15,106.57,106.08,106.53,62700.0,106.15,106.57,106.08,106.53,62700.0
2011-01-28 13:55:00,106.57,106.57,106.14,106.45,125200.0,106.57,106.57,106.14,106.45,125200.0
2011-01-28 14:00:00,106.42,106.6,106.14,106.2,62400.0,106.42,106.6,106.14,106.2,62400.0
2011-01-28 14:05:00,106.22,106.43,106.01,106.04,72400.0,106.22,106.43,106.01,106.04,72400.0
2011-01-28 14:10:00,106.03,106.09,105.88,106.01,56700.0,106.03,106.09,105.88,106.01,56700.0
2011-01-28 14:15:00,106.06,106.31,106.06,106.23,30500.0,106.06,106.31,106.06,106.23,30500.0
2011-01-28 14:20:00,106.23,106.6,106.09,106.55,50100.0,106.23,106.6,106.09,106.55,50100.0
2011-01-28 14:25:00,106.51,106.82,106.42,106.53,65100.0,106.51,106.82,106.42,106.53,65100.0
2011-01-28 14:30:00,106.58,106.66,106.42,106.65,29000.0,106.58,106.66,106.42,106.65,29000.0
2011-01-28 14:35:00,106.68,106.71,106.42,106.44,33600.0,106.68,106.71,106.42,106.44,33600.0
2011-01-28 14:40:00,106.42,106.84,106.42,106.84,64300.0,106.42,106.84,106.42,106.84,64300.0
2011-01-28 14:45:00,106.83,107.2,106.77,107.07,72300.0,106.83,107.2,106.77,107.07,72300.0
2011-01-28 14:50:00,107.07,107.25,107.03,107.06,57100.0,107.07,107.25,107.03,107.06,57100.0
2011-01-28 14:55:00,107.06,107.1,106.77,106.97,53600.0,107.06,107.1,106.77,106.97,53600.0
2011-01-28 15:00:00,106.97,107.17,106.78,107.17,50700.0,106.97,107.17,106.78,107.17,50700.0
2011-01-28 15:05:00,107.14,107.2,107.01,107.08,76800.0,107.14,107.2,107.01,107.08,76800.0
2011-01-28 15:10:00,107.08,107.13,106.87,106.93,45200.0,107.08,107.13,106.87,106.93,45200.0
2011-01-28 15:15:00,106.91,106.93,106.66,106.73,56000.0,106.91,106.93,106.66,106.73,56000.0
2011-01-28 15:20:00,106.73,106.8,106.52,106.75,52100.0,106.73,106.8,106.52,106.75,52100.0
2011-01-28 15:25:00,106.73,106.79,106.46,106.49,56400.0,106.73,106.79,106.46,106.49,56400.0
2011-01-28 15:30:00,106.49,106.69,106.47,106.54,63600.0,106.49,106.69,106.47,106.54,63600.0
2011-01-28 15:35:00,106.53,106.64,106.44,106.47,91900.0,106.53,106.64,106.44,106.47,91900.0
2011-01-28 15:40:00,106.45,106.5,106.0,106.37,127900.0,106.45,106.5,106.0,106.37,127900.0
2011-01-28 15:45:00,106.38,106.65,106.19,106.37,168000.0,106.38,106.65,106.19,106.37,168000.0
2011-01-28 15:50:00,106.37,106.78,106.26,106.72,188700.0,106.37,106.78,106.26,106.72,188700.0
2011-01-28 15:55:00,106.71,106.91,106.52,106.57,251700.0,106.71,106.91,106.52,106.57,251700.0
2011-01-31 09:30:00,107.51,107.8,106.96,107.02,255400.0,107.51,107.8,106.96,107.02,255400.0
2011-01-31 09:35:00,106.98,107.49,106.71,107.39,127000.0,106.98,107.49,106.71,107.39,127000.0
2011-01-31 09:40:00,107.45,107.45,106.7,107.09,119200.0,107.45,107.45,106.7,107.09,119200.0
2011-01-31 09:45:00,107.09,107.11,106.11,106.36,180400.0,107.09,107.11,106.11,106.36,180400.0
2011-01-31 09:50:00,106.41,107.06,106.36,106.8,76600.0,106.41,107.06,106.36,106.8,76600.0
2011-01-31 09:55:00,106.79,107.4,106.54,107.22,132200.0,106.79,107.4,106.54,107.22,132200.0
2011-01-31 10:00:00,106.83,107.25,106.81,106.81,153100.0,106.83,107.25,106.81,106.81,153100.0
2011-01-31 10:05:00,106.81,107.03,106.29,106.42,115600.0,106.81,107.03,106.29,106.42,115600.0
2011-01-31 10:10:00,106.45,106.69,106.36,106.68,120600.0,106.45,106.69,106.36,106.68,120600.0
2011-01-31 10:15:00,106.67,106.71,106.33,106.52,124200.0,106.67,106.71,106.33,106.52,124200.0
2011-01-31 10:20:00,106.53,106.86,106.53,106.76,122400.0,106.53,106.86,106.53,106.76,122400.0
2011-01-31 10:25:00,106.76,106.96,106.6,106.88,85700.0,106.76,106.96,106.6,106.88,85700.0
2011-01-31 10:30:00,106.88,107.06,106.73,106.85,62800.0,106.88,107.06,106.73,106.85,62800.0
2011-01-31 10:35:00,106.83,107.03,106.81,106.97,44000.0,106.83,107.03,106.81,106.97,44000.0
2011-01-31 10:40:00,106.97,107.1,106.86,106.89,51500.0,106.97,107.1,106.86,106.89,51500.0
2011-01-31 10:45:00,106.9,106.99,106.79,106.98,33800.0,106.9,106.99,106.79,106.98,33800.0
2011-01-31 10:50:00,107.0,107.2,106.97,107.0,61400.0,107.0,107.2,106.97,107.0,61400.0
2011-01-31 10:55:00,107.0,107.64,106.95,107.37,96200.0,107.0,107.64,106.95,107.37,96200.0
2011-01-31 11:00:00,107.42,107.71,107.18,107.67,90200.0,107.42,107.71,107.18,107.67,90200.0
2011-01-31 11:05:00,107.7,108.01,107.63,107.93,110300.0,107.7,108.01,107.63,107.93,110300.0
2011-01-31 11:10:00,107.95,108.34,107.91,108.1,125500.0,107.95,108.34,107.91,108.1,125500.0
2011-01-31 11:15:00,108.06,108.38,108.0,108.34,97400.0,108.06,108.38,108.0,108.34,97400.0
2011-01-31 11:20:00,108.35,108.35,108.01,108.1,42100.0,108.35,108.35,108.01,108.1,42100.0
2011-01-31 11:25:00,108.07,108.26,108.05,108.05,41000.0,108.07,108.26,108.05,108.05,41000.0
2011-01-31 11:30:00,108.06,108.16,107.85,107.85,57200.0,108.06,108.16,107.85,107.85,57200.0
2011-01-31 11:35:00,107.85,108.16,107.85,107.88,49200.0,107.85,108.16,107.85,107.88,49200.0
2011-01-31 11:40:00,107.94,108.17,107.86,108.04,24800.0,107.94,108.17,107.86,108.04,24800.0
2011-01-31 11:45:00,108.04,108.19,108.01,108.1,32600.0,108.04,108.19,108.01,108.1,32600.0
2011-01-31 11:50:00,108.13,108.19,107.97,107.97,24500.0,108.13,108.19,107.97,107.97,24500.0
2011-01-31 11:55:00,107.95,108.1,107.92,108.1,21600.0,107.95,108.1,107.92,108.1,21600.0
2011-01-31 12:00:00,108.09,108.28,108.09,108.17,40600.0,108.09,108.28,108.09,108.17,40600.0
2011-01-31 12:05:00,108.16,108.49,108.08,108.39,59100.0,108.16,108.49,108.08,108.39,59100.0
2011-01-31 12:10:00,108.35,108.5,108.15,108.21,38600.0,108.35,108.5,108.15,108.21,38600.0
2011-01-31 12:15:00,108.16,108.5,108.16,108.41,84500.0,108.16,108.5,108.16,108.41,84500.0
2011-01-31 12:20:00,108.42,108.88,108.38,108.88,175300.0,108.42,108.88,108.38,108.88,175300.0
2011-01-31 12:25:00,108.88,109.0,108.83,108.94,186600.0,108.88,109.0,108.83,108.94,186600.0
2011-01-31 12:30:00,108.91,108.96,108.51,108.71,62200.0,108.91,108.96,108.51,108.71,62200.0
2011-01-31 12:35:00,108.75,108.76,108.39,108.41,66400.0,108.75,108.76,108.39,108.41,66400.0
2011-01-31 12:40:00,108.42,108.51,108.16,108.51,59600.0,108.42,108.51,108.16,108.51,59600.0
2011-01-31 12:45:00,108.53,108.75,108.51,108.61,44100.0,108.53,108.75,108.51,108.61,44100.0
2011-01-31 12:50:00,108.59,108.79,108.55,108.64,27100.0,108.59,108.79,108.55,108.64,27100.0
2011-01-31 12:55:00,108.64,108.8,108.62,108.69,42400.0,108.64,108.8,108.62,108.69,42400.0
2011-01-31 13:00:00,108.7,108.96,108.68,108.88,33700.0,108.7,108.96,108.68,108.88,33700.0
2011-01-31 13:05:00,108.89,108.98,108.84,108.98,50200.0,108.89,108.98,108.84,108.98,50200.0
2011-01-31 13:10:00,108.95,108.99,108.84,108.84,35400.0,108.95,108.99,108.84,108.84,35400.0
2011-01-31 13:15:00,108.86,108.9,108.7,108.78,32000.0,108.86,108.9,108.7,108.78,32000.0
2011-01-31 13:20:00,108.74,108.96,108.6,108.78,72500.0,108.74,108.96,108.6,108.78,72500.0
2011-01-31 13:25:00,108.79,108.84,108.72,108.72,32100.0,108.79,108.84,108.72,108.72,32100.0
2011-01-31 13:30:00,108.72,108.9,108.7,108.9,71200.0,108.72,108.9,108.7,108.9,71200.0
2011-01-31 13:35:00,108.9,108.98,108.86,108.89,97900.0,108.9,108.98,108.86,108.89,97900.0
2011-01-31 13:40:00,108.89,108.98,108.55,108.6,94600.0,108.89,108.98,108.55,108.6,94600.0
2011-01-31 13:45:00,108.63,108.83,108.55,108.75,38300.0,108.63,108.83,108.55,108.75,38300.0
2011-01-31 13:50:00,108.75,108.89,108.72,108.88,49200.0,108.75,108.89,108.72,108.88,49200.0
2011-01-31 13:55:00,108.84,108.88,108.8,108.84,34000.0,108.84,108.88,108.8,108.84,34000.0
2011-01-31 14:00:00,108.81,109.1,108.81,108.96,155800.0,108.81,109.1,108.81,108.96,155800.0
2011-01-31 14:05:00,108.96,109.19,108.83,108.93,110500.0,108.96,109.19,108.83,108.93,110500.0
2011-01-31 14:10:00,108.91,109.0,108.63,108.67,73700.0,108.91,109.0,108.63,108.67,73700.0
2011-01-31 14:15:00,108.63,108.95,108.5,108.76,60700.0,108.63,108.95,108.5,108.76,60700.0
2011-01-31 14:20:00,108.72,108.95,108.71,108.76,32800.0,108.72,108.95,108.71,108.76,32800.0
2011-01-31 14:25:00,108.76,108.79,108.6,108.66,50700.0,108.76,108.79,108.6,108.66,50700.0
2011-01-31 14:30:00,108.65,108.65,108.1,108.15,145200.0,108.65,108.65,108.1,108.15,145200.0
2011-01-31 14:35:00,108.12,108.27,107.9,108.05,118300.0,108.12,108.27,107.9,108.05,118300.0
2011-01-31 14:40:00,108.05,108.17,107.92,108.0,59100.0,108.05,108.17,107.92,108.0,59100.0
2011-01-31 14:45:00,108.0,108.02,107.8,107.86,105900.0,108.0,108.02,107.8,107.86,105900.0
2011-01-31 14:50:00,107.83,108.1,107.52,108.02,113300.0,107.83,108.1,107.52,108.02,113300.0
2011-01-31 14:55:00,108.06,108.17,107.64,107.8,188400.0,108.06,108.17,107.64,107.8,188400.0
2011-01-31 15:00:00,107.8,108.05,107.7,107.95,88900.0,107.8,108.05,107.7,107.95,88900.0
2011-01-31 15:05:00,107.94,108.25,107.9,108.24,69700.0,107.94,108.25,107.9,108.24,69700.0
2011-01-31 15:10:00,108.24,108.36,108.0,108.2,126800.0,108.24,108.36,108.0,108.2,126800.0
2011-01-31 15:15:00,108.16,108.34,108.12,108.3,72400.0,108.16,108.34,108.12,108.3,72400.0
2011-01-31 15:20:00,108.35,108.35,108.1,108.16,85100.0,108.35,108.35,108.1,108.16,85100.0
2011-01-31 15:25:00,108.16,108.3,107.95,107.95,67000.0,108.16,108.3,107.95,107.95,67000.0
2011-01-31 15:30:00,107.95,108.25,107.85,108.2,111200.0,107.95,108.25,107.85,108.2,111200.0
2011-01-31 15:35:00,108.2,108.2,107.94,107.96,109900.0,108.2,108.2,107.94,107.96,109900.0
2011-01-31 15:40:00,107.97,108.15,107.85,108.06,117500.0,107.97,108.15,107.85,108.06,117500.0
2011-01-31 15:45:00,108.07,108.14,108.0,108.06,146200.0,108.07,108.14,108.0,108.06,146200.0
2011-01-31 15:50:00,108.02,108.4,108.01,108.37,228100.0,108.02,108.4,108.01,108.37,228100.0
2011-01-31 15:55:00,108.37,108.82,108.35,108.59,444600.0,108.37,108.82,108.35,108.59,444600.0
2011-02-01 09:30:00,116.45,117.87,115.88,117.37,1825900.0,116.45,117.87,115.88,117.37,1825900.0
2011-02-01 09:35:00,117.37,118.23,116.11,116.21,1278700.0,117.37,118.23,116.11,116.21,1278700.0
2011-02-01 09:40:00,116.24,116.9,115.5,115.8,862600.0,116.24,116.9,115.5,115.8,862600.0
2011-02-01 09:45:00,115.8,116.7,115.75,116.13,572300.0,115.8,116.7,115.75,116.13,572300.0
2011-02-01 09:50:00,116.04,116.35,115.16,115.6,716800.0,116.04,116.35,115.16,115.6,716800.0
2011-02-01 09:55:00,115.6,116.08,115.1,116.02,476300.0,115.6,116.08,115.1,116.02,476300.0
2011-02-01 10:00:00,116.02,116.4,115.84,116.23,472700.0,116.02,116.4,115.84,116.23,472700.0
2011-02-01 10:05:00,116.23,116.36,115.64,115.71,322600.0,116.23,116.36,115.64,115.71,322600.0
2011-02-01 10:10:00,115.71,116.6,115.32,116.41,424000.0,115.71,116.6,115.32,116.41,424000.0
2011-02-01 10:15:00,116.45,116.84,116.28,116.55,349000.0,116.45,116.84,116.28,116.55,349000.0
2011-02-01 10:20:00,116.54,116.69,116.25,116.36,219200.0,116.54,116.69,116.25,116.36,219200.0
2011-02-01 10:25:00,116.37,116.49,115.75,115.77,283800.0,116.37,116.49,115.75,115.77,283800.0
2011-02-01 10:30:00,115.92,116.6,115.37,116.26,566400.0,115.92,116.6,115.37,116.26,566400.0
2011-02-01 10:35:00,116.28,116.85,116.22,116.84,316300.0,116.28,116.85,116.22,116.84,316300.0
2011-02-01 10:40:00,116.76,117.0,116.69,116.85,322300.0,116.76,117.0,116.69,116.85,322300.0
2011-02-01 10:45:00,116.86,117.0,116.73,116.81,187000.0,116.86,117.0,116.73,116.81,187000.0
2011-02-01 10:50:00,116.82,116.97,116.75,116.93,128900.0,116.82,116.97,116.75,116.93,128900.0
2011-02-01 10:55:00,116.93,117.25,116.8,117.22,360000.0,116.93,117.25,116.8,117.22,360000.0
2011-02-01 11:00:00,117.25,117.42,116.91,117.27,235000.0,117.25,117.42,116.91,117.27,235000.0
2011-02-01 11:05:00,117.27,117.43,117.1,117.22,188800.0,117.27,117.43,117.1,117.22,188800.0
2011-02-01 11:10:00,117.18,117.5,117.15,117.43,208200.0,117.18,117.5,117.15,117.43,208200.0
2011-02-01 11:15:00,117.41,117.5,116.81,116.99,267400.0,117.41,117.5,116.81,116.99,267400.0
2011-02-01 11:20:00,116.95,117.25,116.95,117.1,120600.0,116.95,117.25,116.95,117.1,120600.0
2011-02-01 11:25:00,117.08,117.34,117.06,117.25,87400.0,117.08,117.34,117.06,117.25,87400.0
2011-02-01 11:30:00,117.25,117.5,117.23,117.47,174700.0,117.25,117.5,117.23,117.47,174700.0
2011-02-01 11:35:00,117.49,117.5,117.22,117.42,127600.0,117.49,117.5,117.22,117.42,127600.0
2011-02-01 11:40:00,117.43,117.55,117.32,117.4,156100.0,117.43,117.55,117.32,117.4,156100.0
2011-02-01 11:45:00,117.44,117.5,117.25,117.42,108500.0,117.44,117.5,117.25,117.42,108500.0
2011-02-01 11:50:00,117.41,117.46,117.25,117.43,103600.0,117.41,117.46,117.25,117.43,103600.0
2011-02-01 11:55:00,117.44,117.5,117.25,117.31,118500.0,117.44,117.5,117.25,117.31,118500.0
2011-02-01 12:00:00,117.32,117.45,117.28,117.3,69300.0,117.32,117.45,117.28,117.3,69300.0
2011-02-01 12:05:00,117.32,117.49,117.3,117.39,95400.0,117.32,117.49,117.3,117.39,95400.0
2011-02-01 12:10:00,117.44,117.73,117.35,117.73,311600.0,117.44,117.73,117.35,117.73,311600.0
2011-02-01 12:15:00,117.73,117.85,117.66,117.81,235300.0,117.73,117.85,117.66,117.81,235300.0
2011-02-01 12:20:00,117.82,117.85,117.56,117.78,197100.0,117.82,117.85,117.56,117.78,197100.0
2011-02-01 12:25:00,117.72,117.8,117.57,117.59,100900.0,117.72,117.8,117.57,117.59,100900.0
2011-02-01 12:30:00,117.62,117.85,117.62,117.84,97600.0,117.62,117.85,117.62,117.84,97600.0
2011-02-01 12:35:00,117.85,118.21,117.79,118.18,698200.0,117.85,118.21,117.79,118.18,698200.0
2011-02-01 12:40:00,118.16,118.5,118.02,118.42,718000.0,118.16,118.5,118.02,118.42,718000.0
2011-02-01 12:45:00,118.42,118.5,117.94,118.1,271100.0,118.42,118.5,117.94,118.1,271100.0
2011-02-01 12:50:00,118.1,118.24,118.0,118.16,121300.0,118.1,118.24,118.0,118.16,121300.0
2011-02-01 12:55:00,118.15,118.48,118.15,118.46,223300.0,118.15,118.48,118.15,118.46,223300.0
2011-02-01 13:00:00,118.48,118.48,118.26,118.42,99400.0,118.48,118.48,118.26,118.42,99400.0
2011-02-01 13:05:00,118.42,118.44,117.98,118.03,169600.0,118.42,118.44,117.98,118.03,169600.0
2011-02-01 13:10:00,118.08,118.17,117.95,118.05,111900.0,118.08,118.17,117.95,118.05,111900.0
2011-02-01 13:15:00,118.02,118.19,118.02,118.12,49600.0,118.02,118.19,118.02,118.12,49600.0
2011-02-01 13:20:00,118.11,118.25,118.08,118.18,55900.0,118.11,118.25,118.08,118.18,55900.0
2011-02-01 13:25:00,118.17,118.25,118.07,118.17,68500.0,118.17,118.25,118.07,118.17,68500.0
2011-02-01 13:30:00,118.14,118.21,117.82,117.96,121300.0,118.14,118.21,117.82,117.96,121300.0
2011-02-01 13:35:00,117.97,118.07,117.6,117.72,156900.0,117.97,118.07,117.6,117.72,156900.0
2011-02-01 13:40:00,117.74,117.98,117.7,117.86,94200.0,117.74,117.98,117.7,117.86,94200.0
2011-02-01 13:45:00,117.86,117.92,117.78,117.82,66600.0,117.86,117.92,117.78,117.82,66600.0
2011-02-01 13:50:00,117.82,118.11,117.81,118.1,108000.0,117.82,118.11,117.81,118.1,108000.0
2011-02-01 13:55:00,118.09,118.1,117.99,118.02,93400.0,118.09,118.1,117.99,118.02,93400.0
2011-02-01 14:00:00,118.0,118.25,118.0,118.18,127600.0,118.0,118.25,118.0,118.18,127600.0
2011-02-01 14:05:00,118.18,118.74,118.17,118.73,357000.0,118.18,118.74,118.17,118.73,357000.0
2011-02-01 14:10:00,118.73,118.82,118.43,118.7,265100.0,118.73,118.82,118.43,118.7,265100.0
2011-02-01 14:15:00,118.7,118.72,118.46,118.55,101300.0,118.7,118.72,118.46,118.55,101300.0
2011-02-01 14:20:00,118.57,118.66,118.32,118.59,106100.0,118.57,118.66,118.32,118.59,106100.0
2011-02-01 14:25:00,118.56,118.75,118.55,118.75,118400.0,118.56,118.75,118.55,118.75,118400.0
2011-02-01 14:30:00,118.74,118.8,118.51,118.59,170900.0,118.74,118.8,118.51,118.59,170900.0
2011-02-01 14:35:00,118.6,118.75,118.58,118.65,76100.0,118.6,118.75,118.58,118.65,76100.0
2011-02-01 14:40:00,118.65,118.99,118.65,118.93,247100.0,118.65,118.99,118.65,118.93,247100.0
2011-02-01 14:45:00,118.94,118.98,118.74,118.91,189500.0,118.94,118.98,118.74,118.91,189500.0
2011-02-01 14:50:00,118.9,118.91,118.75,118.88,75800.0,118.9,118.91,118.75,118.88,75800.0
2011-02-01 14:55:00,118.86,118.99,118.78,118.91,145400.0,118.86,118.99,118.78,118.91,145400.0
2011-02-01 15:00:00,118.91,119.0,118.84,118.98,215800.0,118.91,119.0,118.84,118.98,215800.0
2011-02-01 15:05:00,118.98,119.2,118.98,119.12,270100.0,118.98,119.2,118.98,119.12,270100.0
2011-02-01 15:10:00,119.14,119.16,118.83,119.1,194500.0,119.14,119.16,118.83,119.1,194500.0
2011-02-01 15:15:00,119.1,119.13,118.99,119.11,104400.0,119.1,119.13,118.99,119.11,104400.0
2011-02-01 15:20:00,119.11,119.11,118.86,119.03,157800.0,119.11,119.11,118.86,119.03,157800.0
2011-02-01 15:25:00,119.03,119.1,118.91,119.08,112300.0,119.03,119.1,118.91,119.08,112300.0
2011-02-01 15:30:00,119.08,119.2,119.05,119.18,199800.0,119.08,119.2,119.05,119.18,199800.0
2011-02-01 15:35:00,119.18,119.2,119.02,119.06,222100.0,119.18,119.2,119.02,119.06,222100.0
2011-02-01 15:40:00,119.06,119.2,119.01,119.2,220500.0,119.06,119.2,119.01,119.2,220500.0
2011-02-01 15:45:00,119.2,119.21,118.75,118.85,449500.0,119.2,119.21,118.75,118.85,449500.0
2011-02-01 15:50:00,118.86,118.92,118.5,118.5,313300.0,118.86,118.92,118.5,118.5,313300.0
2011-02-01 15:55:00,118.5,118.73,118.37,118.73,507100.0,118.5,118.73,118.37,118.73,507100.0
2011-02-02 09:30:00,118.11,118.93,117.83,118.66,492000.0,118.11,118.93,117.83,118.66,492000.0
2011-02-02 09:35:00,118.69,119.11,118.0,119.06,320800.0,118.69,119.11,118.0,119.06,320800.0
2011-02-02 09:40:00,119.09,119.21,118.87,118.99,453900.0,119.09,119.21,118.87,118.99,453900.0
2011-02-02 09:45:00,118.98,119.17,118.82,119.0,268200.0,118.98,119.17,118.82,119.0,268200.0
2011-02-02 09:50:00,118.99,119.18,118.91,119.15,180300.0,118.99,119.18,118.91,119.15,180300.0
2011-02-02 09:55:00,119.15,119.17,118.97,119.06,159900.0,119.15,119.17,118.97,119.06,159900.0
2011-02-02 10:00:00,119.07,119.18,118.57,118.66,290300.0,119.07,119.18,118.57,118.66,290300.0
2011-02-02 10:05:00,118.68,118.74,118.27,118.34,208000.0,118.68,118.74,118.27,118.34,208000.0
2011-02-02 10:10:00,118.35,118.96,118.34,118.86,163500.0,118.35,118.96,118.34,118.86,163500.0
2011-02-02 10:15:00,118.86,119.03,118.78,119.0,126900.0,118.86,119.03,118.78,119.0,126900.0
2011-02-02 10:20:00,118.98,119.13,118.88,119.06,114100.0,118.98,119.13,118.88,119.06,114100.0
2011-02-02 10:25:00,119.02,119.12,118.96,119.11,74000.0,119.02,119.12,118.96,119.11,74000.0
2011-02-02 10:30:00,119.07,119.17,119.05,119.15,134800.0,119.07,119.17,119.05,119.15,134800.0
2011-02-02 10:35:00,119.15,119.17,119.01,119.02,70000.0,119.15,119.17,119.01,119.02,70000.0
2011-02-02 10:40:00,119.04,119.17,119.0,119.17,87000.0,119.04,119.17,119.0,119.17,87000.0
2011-02-02 10:45:00,119.16,119.21,118.92,118.98,228100.0,119.16,119.21,118.92,118.98,228100.0
2011-02-02 10:50:00,118.96,119.1,118.88,119.0,81600.0,118.96,119.1,118.88,119.0,81600.0
2011-02-02 10:55:00,119.03,119.1,118.94,118.96,59600.0,119.03,119.1,118.94,118.96,59600.0
2011-02-02 11:00:00,118.96,119.02,118.74,118.77,76200.0,118.96,119.02,118.74,118.77,76200.0
2011-02-02 11:05:00,118.79,118.81,118.42,118.47,130600.0,118.79,118.81,118.42,118.47,130600.0
2011-02-02 11:10:00,118.48,118.69,118.42,118.63,79800.0,118.48,118.69,118.42,118.63,79800.0
2011-02-02 11:15:00,118.63,118.75,118.51,118.69,43300.0,118.63,118.75,118.51,118.69,43300.0
2011-02-02 11:20:00,118.68,118.79,118.59,118.66,59400.0,118.68,118.79,118.59,118.66,59400.0
2011-02-02 11:25:00,118.67,118.78,118.55,118.68,51000.0,118.67,118.78,118.55,118.68,51000.0
2011-02-02 11:30:00,118.67,118.73,118.42,118.64,76100.0,118.67,118.73,118.42,118.64,76100.0
2011-02-02 11:35:00,118.67,118.73,118.56,118.57,57000.0,118.67,118.73,118.56,118.57,57000.0
2011-02-02 11:40:00,118.6,118.69,118.55,118.57,41400.0,118.6,118.69,118.55,118.57,41400.0
2011-02-02 11:45:00,118.6,118.65,118.47,118.65,48000.0,118.6,118.65,118.47,118.65,48000.0
2011-02-02 11:50:00,118.62,118.69,118.51,118.56,30900.0,118.62,118.69,118.51,118.56,30900.0
2011-02-02 11:55:00,118.56,118.93,118.56,118.85,82300.0,118.56,118.93,118.56,118.85,82300.0
2011-02-02 12:00:00,118.85,118.89,118.51,118.61,48600.0,118.85,118.89,118.51,118.61,48600.0
2011-02-02 12:05:00,118.56,118.61,118.47,118.56,40300.0,118.56,118.61,118.47,118.56,40300.0
2011-02-02 12:10:00,118.55,118.68,118.52,118.53,27100.0,118.55,118.68,118.52,118.53,27100.0
2011-02-02 12:15:00,118.53,118.55,118.49,118.55,22700.0,118.53,118.55,118.49,118.55,22700.0
2011-02-02 12:20:00,118.54,118.68,118.49,118.6,127400.0,118.54,118.68,118.49,118.6,127400.0
2011-02-02 12:25:00,118.6,118.6,118.51,118.57,13000.0,118.6,118.6,118.51,118.57,13000.0
2011-02-02 12:30:00,118.58,118.63,118.52,118.63,29200.0,118.58,118.63,118.52,118.63,29200.0
2011-02-02 12:35:00,118.6,118.72,118.57,118.72,38700.0,118.6,118.72,118.57,118.72,38700.0
2011-02-02 12:40:00,118.69,118.78,118.59,118.78,40900.0,118.69,118.78,118.59,118.78,40900.0
2011-02-02 12:45:00,118.77,118.9,118.71,118.82,47400.0,118.77,118.9,118.71,118.82,47400.0
2011-02-02 12:50:00,118.81,118.85,118.69,118.83,50800.0,118.81,118.85,118.69,118.83,50800.0
2011-02-02 12:55:00,118.81,118.9,118.73,118.89,34200.0,118.81,118.9,118.73,118.89,34200.0
2011-02-02 13:00:00,118.88,119.03,118.77,118.94,62900.0,118.88,119.03,118.77,118.94,62900.0
2011-02-02 13:05:00,118.98,119.09,118.97,119.08,61300.0,118.98,119.09,118.97,119.08,61300.0
2011-02-02 13:10:00,119.09,119.18,119.02,119.1,136700.0,119.09,119.18,119.02,119.1,136700.0
2011-02-02 13:15:00,119.1,119.2,119.1,119.17,101200.0,119.1,119.2,119.1,119.17,101200.0
2011-02-02 13:20:00,119.17,119.21,119.11,119.15,82400.0,119.17,119.21,119.11,119.15,82400.0
2011-02-02 13:25:00,119.16,119.2,119.09,119.09,38100.0,119.16,119.2,119.09,119.09,38100.0
2011-02-02 13:30:00,119.12,119.21,119.11,119.16,69900.0,119.12,119.21,119.11,119.16,69900.0
2011-02-02 13:35:00,119.15,119.2,119.12,119.19,52000.0,119.15,119.2,119.12,119.19,52000.0
2011-02-02 13:40:00,119.17,119.2,119.11,119.13,52900.0,119.17,119.2,119.11,119.13,52900.0
2011-02-02 13:45:00,119.12,119.12,119.04,119.11,62100.0,119.12,119.12,119.04,119.11,62100.0
2011-02-02 13:50:00,119.09,119.18,119.05,119.17,32000.0,119.09,119.18,119.05,119.17,32000.0
2011-02-02 13:55:00,119.18,119.18,119.08,119.08,21000.0,119.18,119.18,119.08,119.08,21000.0
2011-02-02 14:00:00,119.1,119.18,119.07,119.16,36400.0,119.1,119.18,119.07,119.16,36400.0
2011-02-02 14:05:00,119.16,119.18,119.11,119.14,18200.0,119.16,119.18,119.11,119.14,18200.0
2011-02-02 14:10:00,119.13,119.19,119.1,119.12,39300.0,119.13,119.19,119.1,119.12,39300.0
2011-02-02 14:15:00,119.13,119.17,119.08,119.14,39600.0,119.13,119.17,119.08,119.14,39600.0
2011-02-02 14:20:00,119.16,119.2,119.11,119.19,79100.0,119.16,119.2,119.11,119.19,79100.0
2011-02-02 14:25:00,119.2,119.21,119.08,119.18,158200.0,119.2,119.21,119.08,119.18,158200.0
2011-02-02 14:30:00,119.17,119.18,118.92,119.01,130300.0,119.17,119.18,118.92,119.01,130300.0
2011-02-02 14:35:00,119.01,119.09,118.97,118.99,61400.0,119.01,119.09,118.97,118.99,61400.0
2011-02-02 14:40:00,118.97,119.0,118.88,118.99,36900.0,118.97,119.0,118.88,118.99,36900.0
2011-02-02 14:45:00,119.0,119.1,118.95,119.07,38700.0,119.0,119.1,118.95,119.07,38700.0
2011-02-02 14:50:00,119.08,119.1,118.95,119.08,50500.0,119.08,119.1,118.95,119.08,50500.0
2011-02-02 14:55:00,119.09,119.09,118.95,119.01,43900.0,119.09,119.09,118.95,119.01,43900.0
2011-02-02 15:00:00,119.01,119.01,118.82,118.86,124300.0,119.01,119.01,118.82,118.86,124300.0
2011-02-02 15:05:00,118.88,118.95,118.84,118.86,69700.0,118.88,118.95,118.84,118.86,69700.0
2011-02-02 15:10:00,118.86,118.91,118.82,118.85,76200.0,118.86,118.91,118.82,118.85,76200.0
2011-02-02 15:15:00,118.85,118.98,118.8,118.82,149000.0,118.85,118.98,118.8,118.82,149000.0
2011-02-02 15:20:00,118.83,118.86,118.8,118.81,139500.0,118.83,118.86,118.8,118.81,139500.0
2011-02-02 15:25:00,118.81,118.82,118.38,118.4,221000.0,118.81,118.82,118.38,118.4,221000.0
2011-02-02 15:30:00,118.42,118.47,118.13,118.2,203400.0,118.42,118.47,118.13,118.2,203400.0
2011-02-02 15:35:00,118.2,118.3,118.0,118.08,183600.0,118.2,118.3,118.0,118.08,183600.0
2011-02-02 15:40:00,118.07,118.2,117.96,118.13,173000.0,118.07,118.2,117.96,118.13,173000.0
2011-02-02 15:45:00,118.14,118.29,118.04,118.24,128200.0,118.14,118.29,118.04,118.24,128200.0
2011-02-02 15:50:00,118.24,118.29,118.0,118.04,163300.0,118.24,118.29,118.0,118.04,163300.0
2011-02-02 15:55:00,118.02,118.12,118.0,118.08,198800.0,118.02,118.12,118.0,118.08,198800.0
2011-02-03 09:30:00,118.02,118.5,117.85,118.25,180600.0,118.02,118.5,117.85,118.25,180600.0
2011-02-03 09:35:00,118.23,118.34,117.96,118.14,124300.0,118.23,118.34,117.96,118.14,124300.0
2011-02-03 09:40:00,118.14,118.33,117.96,118.33,133500.0,118.14,118.33,117.96,118.33,133500.0
2011-02-03 09:45:00,118.33,118.39,118.07,118.36,112400.0,118.33,118.39,118.07,118.36,112400.0
2011-02-03 09:50:00,118.37,118.39,118.0,118.03,116100.0,118.37,118.39,118.0,118.03,116100.0
2011-02-03 09:55:00,118.03,118.2,117.66,117.91,163600.0,118.03,118.2,117.66,117.91,163600.0
2011-02-03 10:00:00,117.88,118.09,117.87,117.94,86800.0,117.88,118.09,117.87,117.94,86800.0
2011-02-03 10:05:00,117.89,117.99,117.29,117.48,198500.0,117.89,117.99,117.29,117.48,198500.0
2011-02-03 10:10:00,117.48,117.57,116.7,117.0,207900.0,117.48,117.57,116.7,117.0,207900.0
2011-02-03 10:15:00,116.99,117.44,116.67,117.3,176900.0,116.99,117.44,116.67,117.3,176900.0
2011-02-03 10:20:00,117.28,117.56,117.2,117.56,56400.0,117.28,117.56,117.2,117.56,56400.0
2011-02-03 10:25:00,117.56,117.74,117.3,117.74,135800.0,117.56,117.74,117.3,117.74,135800.0
2011-02-03 10:30:00,117.76,117.77,117.45,117.75,125300.0,117.76,117.77,117.45,117.75,125300.0
2011-02-03 10:35:00,117.75,117.98,117.5,117.8,119700.0,117.75,117.98,117.5,117.8,119700.0
2011-02-03 10:40:00,117.8,117.88,117.6,117.72,130600.0,117.8,117.88,117.6,117.72,130600.0
2011-02-03 10:45:00,117.71,117.94,117.63,117.88,75600.0,117.71,117.94,117.63,117.88,75600.0
2011-02-03 10:50:00,117.83,117.9,117.72,117.83,81400.0,117.83,117.9,117.72,117.83,81400.0
2011-02-03 10:55:00,117.81,117.98,117.66,117.74,32400.0,117.81,117.98,117.66,117.74,32400.0
2011-02-03 11:00:00,117.8,117.81,117.4,117.47,33900.0,117.8,117.81,117.4,117.47,33900.0
2011-02-03 11:05:00,117.45,117.47,117.29,117.37,85100.0,117.45,117.47,117.29,117.37,85100.0
2011-02-03 11:10:00,117.36,117.54,117.22,117.44,113600.0,117.36,117.54,117.22,117.44,113600.0
2011-02-03 11:15:00,117.43,117.55,117.31,117.42,33800.0,117.43,117.55,117.31,117.42,33800.0
2011-02-03 11:20:00,117.41,117.63,117.35,117.54,47900.0,117.41,117.63,117.35,117.54,47900.0
2011-02-03 11:25:00,117.55,117.66,117.49,117.49,99400.0,117.55,117.66,117.49,117.49,99400.0
2011-02-03 11:30:00,117.49,117.8,117.47,117.8,31000.0,117.49,117.8,117.47,117.8,31000.0
2011-02-03 11:35:00,117.84,118.28,117.8,118.27,193400.0,117.84,118.28,117.8,118.27,193400.0
2011-02-03 11:40:00,118.28,118.32,118.08,118.17,68300.0,118.28,118.32,118.08,118.17,68300.0
2011-02-03 11:45:00,118.19,118.36,118.11,118.19,30000.0,118.19,118.36,118.11,118.19,30000.0
2011-02-03 11:50:00,118.19,118.38,118.11,118.32,129600.0,118.19,118.38,118.11,118.32,129600.0
2011-02-03 11:55:00,118.31,118.45,118.28,118.43,102300.0,118.31,118.45,118.28,118.43,102300.0
2011-02-03 12:00:00,118.43,118.48,118.38,118.46,140200.0,118.43,118.48,118.38,118.46,140200.0
2011-02-03 12:05:00,118.42,118.49,118.34,118.35,65000.0,118.42,118.49,118.34,118.35,65000.0
2011-02-03 12:10:00,118.42,118.48,118.38,118.41,101600.0,118.42,118.48,118.38,118.41,101600.0
2011-02-03 12:15:00,118.41,118.45,118.33,118.38,94700.0,118.41,118.45,118.33,118.38,94700.0
2011-02-03 12:20:00,118.38,118.44,118.35,118.41,36000.0,118.38,118.44,118.35,118.41,36000.0
2011-02-03 12:25:00,118.41,118.43,118.35,118.37,34700.0,118.41,118.43,118.35,118.37,34700.0
2011-02-03 12:30:00,118.37,118.38,118.21,118.21,128900.0,118.37,118.38,118.21,118.21,128900.0
2011-02-03 12:35:00,118.21,118.34,118.19,118.26,34200.0,118.21,118.34,118.19,118.26,34200.0
2011-02-03 12:40:00,118.26,118.29,118.13,118.19,60600.0,118.26,118.29,118.13,118.19,60600.0
2011-02-03 12:45:00,118.19,118.2,117.9,118.06,62900.0,118.19,118.2,117.9,118.06,62900.0
2011-02-03 12:50:00,118.06,118.1,117.9,118.09,31500.0,118.06,118.1,117.9,118.09,31500.0
2011-02-03 12:55:00,118.03,118.24,117.9,118.17,45000.0,118.03,118.24,117.9,118.17,45000.0
2011-02-03 13:00:00,118.13,118.13,117.75,117.89,30700.0,118.13,118.13,117.75,117.89,30700.0
2011-02-03 13:05:00,117.89,117.94,117.77,117.81,30000.0,117.89,117.94,117.77,117.81,30000.0
2011-02-03 13:10:00,117.81,118.07,117.81,118.04,21400.0,117.81,118.07,117.81,118.04,21400.0
2011-02-03 13:15:00,118.03,118.09,117.75,117.89,34200.0,118.03,118.09,117.75,117.89,34200.0
2011-02-03 13:20:00,117.89,117.96,117.73,117.79,28700.0,117.89,117.96,117.73,117.79,28700.0
2011-02-03 13:25:00,117.84,117.88,117.55,117.77,41500.0,117.84,117.88,117.55,117.77,41500.0
2011-02-03 13:30:00,117.75,117.77,117.53,117.66,30700.0,117.75,117.77,117.53,117.66,30700.0
2011-02-03 13:35:00,117.66,117.92,117.66,117.81,24100.0,117.66,117.92,117.66,117.81,24100.0
2011-02-03 13:40:00,117.81,117.85,117.61,117.66,34300.0,117.81,117.85,117.61,117.66,34300.0
2011-02-03 13:45:00,117.67,117.83,117.67,117.8,30000.0,117.67,117.83,117.67,117.8,30000.0
2011-02-03 13:50:00,117.78,117.9,117.75,117.86,20700.0,117.78,117.9,117.75,117.86,20700.0
2011-02-03 13:55:00,117.86,117.97,117.86,117.97,51200.0,117.86,117.97,117.86,117.97,51200.0
2011-02-03 14:00:00,117.97,118.2,117.94,118.11,140500.0,117.97,118.2,117.94,118.11,140500.0
2011-02-03 14:05:00,118.08,118.19,118.0,118.14,56000.0,118.08,118.19,118.0,118.14,56000.0
2011-02-03 14:10:00,118.13,118.18,118.0,118.16,35800.0,118.13,118.18,118.0,118.16,35800.0
2011-02-03 14:15:00,118.15,118.3,118.14,118.3,47800.0,118.15,118.3,118.14,118.3,47800.0
2011-02-03 14:20:00,118.29,118.39,118.21,118.25,41100.0,118.29,118.39,118.21,118.25,41100.0
2011-02-03 14:25:00,118.25,118.26,118.12,118.12,20200.0,118.25,118.26,118.12,118.12,20200.0
2011-02-03 14:30:00,118.12,118.14,118.0,118.04,32500.0,118.12,118.14,118.0,118.04,32500.0
2011-02-03 14:35:00,118.05,118.05,117.93,118.03,42200.0,118.05,118.05,117.93,118.03,42200.0
2011-02-03 14:40:00,118.03,118.15,118.03,118.06,20600.0,118.03,118.15,118.03,118.06,20600.0
2011-02-03 14:45:00,118.09,118.13,118.04,118.13,18300.0,118.09,118.13,118.04,118.13,18300.0
2011-02-03 14:50:00,118.11,118.38,118.11,118.35,45400.0,118.11,118.38,118.11,118.35,45400.0
2011-02-03 14:55:00,118.36,118.47,118.34,118.44,144500.0,118.36,118.47,118.34,118.44,144500.0
2011-02-03 15:00:00,118.44,118.47,118.36,118.45,55400.0,118.44,118.47,118.36,118.45,55400.0
2011-02-03 15:05:00,118.45,118.5,118.25,118.35,217000.0,118.45,118.5,118.25,118.35,217000.0
2011-02-03 15:10:00,118.3,118.43,118.28,118.32,46200.0,118.3,118.43,118.28,118.32,46200.0
2011-02-03 15:15:00,118.3,118.42,118.26,118.32,36900.0,118.3,118.42,118.26,118.32,36900.0
2011-02-03 15:20:00,118.33,118.36,118.25,118.32,34900.0,118.33,118.36,118.25,118.32,34900.0
2011-02-03 15:25:00,118.31,118.4,118.28,118.38,47200.0,118.31,118.4,118.28,118.38,47200.0
2011-02-03 15:30:00,118.38,118.5,118.36,118.49,69100.0,118.38,118.5,118.36,118.49,69100.0
2011-02-03 15:35:00,118.5,118.79,118.47,118.75,239200.0,118.5,118.79,118.47,118.75,239200.0
2011-02-03 15:40:00,118.72,118.85,118.63,118.63,80400.0,118.72,118.85,118.63,118.63,80400.0
2011-02-03 15:45:00,118.65,118.69,118.13,118.4,124300.0,118.65,118.69,118.13,118.4,124300.0
2011-02-03 15:50:00,118.39,118.49,118.28,118.39,55700.0,118.39,118.49,118.28,118.39,55700.0
2011-02-03 15:55:00,118.38,118.52,118.3,118.52,129500.0,118.38,118.52,118.3,118.52,129500.0
2011-02-04 09:30:00,118.58,118.9,117.82,117.97,176100.0,118.58,118.9,117.82,117.97,176100.0
2011-02-04 09:35:00,117.95,118.44,117.91,117.97,100300.0,117.95,118.44,117.91,117.97,100300.0
2011-02-04 09:40:00,118.0,118.0,117.57,117.61,115300.0,118.0,118.0,117.57,117.61,115300.0
2011-02-04 09:45:00,117.61,117.81,117.52,117.66,97100.0,117.61,117.81,117.52,117.66,97100.0
2011-02-04 09:50:00,117.68,118.12,117.65,118.12,77900.0,117.68,118.12,117.65,118.12,77900.0
2011-02-04 09:55:00,118.14,118.35,118.0,118.28,89700.0,118.14,118.35,118.0,118.28,89700.0
2011-02-04 10:00:00,118.25,118.25,117.97,118.13,90700.0,118.25,118.25,117.97,118.13,90700.0
2011-02-04 10:05:00,118.12,118.12,117.32,117.52,192000.0,118.12,118.12,117.32,117.52,192000.0
2011-02-04 10:10:00,117.53,117.57,117.2,117.37,158000.0,117.53,117.57,117.2,117.37,158000.0
2011-02-04 10:15:00,117.4,117.42,116.95,117.19,232700.0,117.4,117.42,116.95,117.19,232700.0
2011-02-04 10:20:00,117.15,117.35,116.88,117.35,173400.0,117.15,117.35,116.88,117.35,173400.0
2011-02-04 10:25:00,117.35,117.56,117.28,117.32,138400.0,117.35,117.56,117.28,117.32,138400.0
2011-02-04 10:30:00,117.29,117.43,117.18,117.18,53500.0,117.29,117.43,117.18,117.18,53500.0
2011-02-04 10:35:00,117.2,117.28,117.01,117.1,85500.0,117.2,117.28,117.01,117.1,85500.0
2011-02-04 10:40:00,117.09,117.31,117.06,117.27,48100.0,117.09,117.31,117.06,117.27,48100.0
2011-02-04 10:45:00,117.27,117.54,117.22,117.34,102600.0,117.27,117.54,117.22,117.34,102600.0
2011-02-04 10:50:00,117.32,117.46,117.1,117.2,93800.0,117.32,117.46,117.1,117.2,93800.0
2011-02-04 10:55:00,117.2,117.35,117.06,117.06,94600.0,117.2,117.35,117.06,117.06,94600.0
2011-02-04 11:00:00,117.06,117.41,117.06,117.18,75000.0,117.06,117.41,117.06,117.18,75000.0
2011-02-04 11:05:00,117.23,117.81,117.21,117.67,90900.0,117.23,117.81,117.21,117.67,90900.0
2011-02-04 11:10:00,117.65,117.7,117.42,117.5,74200.0,117.65,117.7,117.42,117.5,74200.0
2011-02-04 11:15:00,117.48,117.58,117.31,117.37,23700.0,117.48,117.58,117.31,117.37,23700.0
2011-02-04 11:20:00,117.38,117.77,117.35,117.75,35200.0,117.38,117.77,117.35,117.75,35200.0
2011-02-04 11:25:00,117.76,117.83,117.44,117.75,47600.0,117.76,117.83,117.44,117.75,47600.0
2011-02-04 11:30:00,117.79,117.79,117.35,117.44,70200.0,117.79,117.79,117.35,117.44,70200.0
2011-02-04 11:35:00,117.47,117.52,117.38,117.41,22000.0,117.47,117.52,117.38,117.41,22000.0
2011-02-04 11:40:00,117.43,117.62,117.43,117.58,18800.0,117.43,117.62,117.43,117.58,18800.0
2011-02-04 11:45:00,117.6,117.74,117.6,117.72,16600.0,117.6,117.74,117.6,117.72,16600.0
2011-02-04 11:50:00,117.71,117.83,117.7,117.83,24200.0,117.71,117.83,117.7,117.83,24200.0
2011-02-04 11:55:00,117.83,117.85,117.73,117.75,11900.0,117.83,117.85,117.73,117.75,11900.0
2011-02-04 12:00:00,117.77,117.79,117.71,117.71,9300.0,117.77,117.79,117.71,117.71,9300.0
2011-02-04 12:05:00,117.74,117.83,117.7,117.72,24100.0,117.74,117.83,117.7,117.72,24100.0
2011-02-04 12:10:00,117.73,117.78,117.61,117.75,26300.0,117.73,117.78,117.61,117.75,26300.0
2011-02-04 12:15:00,117.75,117.99,117.75,117.99,39100.0,117.75,117.99,117.75,117.99,39100.0
2011-02-04 12:20:00,117.99,118.17,117.86,117.91,94800.0,117.99,118.17,117.86,117.91,94800.0
2011-02-04 12:25:00,117.86,117.95,117.83,117.89,41700.0,117.86,117.95,117.83,117.89,41700.0
2011-02-04 12:30:00,117.89,118.1,117.83,118.06,24800.0,117.89,118.1,117.83,118.06,24800.0
2011-02-04 12:35:00,118.06,118.23,118.06,118.23,48500.0,118.06,118.23,118.06,118.23,48500.0
2011-02-04 12:40:00,118.23,118.27,117.95,118.08,33800.0,118.23,118.27,117.95,118.08,33800.0
2011-02-04 12:45:00,118.09,118.18,118.05,118.16,15300.0,118.09,118.18,118.05,118.16,15300.0
2011-02-04 12:50:00,118.14,118.26,118.14,118.23,10700.0,118.14,118.26,118.14,118.23,10700.0
2011-02-04 12:55:00,118.23,118.24,118.15,118.23,20600.0,118.23,118.24,118.15,118.23,20600.0
2011-02-04 13:00:00,118.2,118.2,117.92,118.08,32000.0,118.2,118.2,117.92,118.08,32000.0
2011-02-04 13:05:00,118.09,118.1,117.95,118.01,32700.0,118.09,118.1,117.95,118.01,32700.0
2011-02-04 13:10:00,118.08,118.3,118.03,118.28,62300.0,118.08,118.3,118.03,118.28,62300.0
2011-02-04 13:15:00,118.27,118.3,118.16,118.21,36900.0,118.27,118.3,118.16,118.21,36900.0
2011-02-04 13:20:00,118.26,118.32,118.13,118.2,60500.0,118.26,118.32,118.13,118.2,60500.0
2011-02-04 13:25:00,118.21,118.27,118.15,118.19,21500.0,118.21,118.27,118.15,118.19,21500.0
2011-02-04 13:30:00,118.22,118.25,118.13,118.2,36900.0,118.22,118.25,118.13,118.2,36900.0
2011-02-04 13:35:00,118.2,118.2,117.97,118.13,53400.0,118.2,118.2,117.97,118.13,53400.0
2011-02-04 13:40:00,118.08,118.17,117.85,117.97,43900.0,118.08,118.17,117.85,117.97,43900.0
2011-02-04 13:45:00,117.99,118.14,117.98,118.13,29200.0,117.99,118.14,117.98,118.13,29200.0
2011-02-04 13:50:00,118.13,118.14,118.03,118.12,32900.0,118.13,118.14,118.03,118.12,32900.0
2011-02-04 13:55:00,118.12,118.14,118.03,118.05,46900.0,118.12,118.14,118.03,118.05,46900.0
2011-02-04 14:00:00,118.09,118.11,117.76,117.76,38500.0,118.09,118.11,117.76,117.76,38500.0
2011-02-04 14:05:00,117.82,118.12,117.82,118.03,38100.0,117.82,118.12,117.82,118.03,38100.0
2011-02-04 14:10:00,118.02,118.05,117.86,117.93,26900.0,118.02,118.05,117.86,117.93,26900.0
2011-02-04 14:15:00,117.93,117.94,117.79,117.83,30000.0,117.93,117.94,117.79,117.83,30000.0
2011-02-04 14:20:00,117.83,117.87,117.73,117.8,28300.0,117.83,117.87,117.73,117.8,28300.0
2011-02-04 14:25:00,117.8,117.88,117.65,117.71,44700.0,117.8,117.88,117.65,117.71,44700.0
2011-02-04 14:30:00,117.73,117.73,117.65,117.68,38500.0,117.73,117.73,117.65,117.68,38500.0
2011-02-04 14:35:00,117.67,117.67,117.52,117.66,38100.0,117.67,117.67,117.52,117.66,38100.0
2011-02-04 14:40:00,117.66,117.72,117.53,117.67,25900.0,117.66,117.72,117.53,117.67,25900.0
2011-02-04 14:45:00,117.7,117.88,117.7,117.75,30700.0,117.7,117.88,117.7,117.75,30700.0
2011-02-04 14:50:00,117.73,117.74,117.63,117.66,38800.0,117.73,117.74,117.63,117.66,38800.0
2011-02-04 14:55:00,117.64,117.76,117.58,117.74,47700.0,117.64,117.76,117.58,117.74,47700.0
2011-02-04 15:00:00,117.7,117.79,117.59,117.62,31200.0,117.7,117.79,117.59,117.62,31200.0
2011-02-04 15:05:00,117.66,117.71,117.51,117.69,35600.0,117.66,117.71,117.51,117.69,35600.0
2011-02-04 15:10:00,117.67,117.76,117.62,117.65,26700.0,117.67,117.76,117.62,117.65,26700.0
2011-02-04 15:15:00,117.65,117.82,117.55,117.82,31000.0,117.65,117.82,117.55,117.82,31000.0
2011-02-04 15:20:00,117.77,117.86,117.71,117.85,36600.0,117.77,117.86,117.71,117.85,36600.0
2011-02-04 15:25:00,117.82,117.84,117.52,117.66,50100.0,117.82,117.84,117.52,117.66,50100.0
2011-02-04 15:30:00,117.66,117.72,117.53,117.67,40700.0,117.66,117.72,117.53,117.67,40700.0
2011-02-04 15:35:00,117.67,117.68,117.54,117.65,56900.0,117.67,117.68,117.54,117.65,56900.0
2011-02-04 15:40:00,117.66,117.72,117.52,117.63,40200.0,117.66,117.72,117.52,117.63,40200.0
2011-02-04 15:45:00,117.64,117.82,117.6,117.78,90400.0,117.64,117.82,117.6,117.78,90400.0
2011-02-04 15:50:00,117.82,117.83,117.51,117.51,137700.0,117.82,117.83,117.51,117.51,137700.0
2011-02-04 15:55:00,117.58,117.69,117.5,117.65,191800.0,117.58,117.69,117.5,117.65,191800.0
2011-02-07 09:30:00,118.08,118.2,117.3,117.66,199900.0,118.08,118.2,117.3,117.66,199900.0
2011-02-07 09:35:00,117.66,118.48,117.66,118.16,226000.0,117.66,118.48,117.66,118.16,226000.0
2011-02-07 09:40:00,118.14,118.89,118.1,118.75,219600.0,118.14,118.89,118.1,118.75,219600.0
2011-02-07 09:45:00,118.74,119.85,118.66,119.7,566400.0,118.74,119.85,118.66,119.7,566400.0
2011-02-07 09:50:00,119.67,119.73,119.04,119.12,236500.0,119.67,119.73,119.04,119.12,236500.0
2011-02-07 09:55:00,119.12,119.74,118.93,119.58,152800.0,119.12,119.74,118.93,119.58,152800.0
2011-02-07 10:00:00,119.53,119.57,119.03,119.39,113400.0,119.53,119.57,119.03,119.39,113400.0
2011-02-07 10:05:00,119.39,119.78,119.03,119.36,163200.0,119.39,119.78,119.03,119.36,163200.0
2011-02-07 10:10:00,119.36,119.82,119.32,119.81,147700.0,119.36,119.82,119.32,119.81,147700.0
2011-02-07 10:15:00,119.82,119.95,119.28,119.47,293000.0,119.82,119.95,119.28,119.47,293000.0
2011-02-07 10:20:00,119.45,119.65,119.21,119.47,101400.0,119.45,119.65,119.21,119.47,101400.0
2011-02-07 10:25:00,119.51,119.51,119.12,119.3,73500.0,119.51,119.51,119.12,119.3,73500.0
2011-02-07 10:30:00,119.33,119.77,119.31,119.55,55600.0,119.33,119.77,119.31,119.55,55600.0
2011-02-07 10:35:00,119.58,119.74,119.5,119.7,56900.0,119.58,119.74,119.5,119.7,56900.0
2011-02-07 10:40:00,119.68,119.71,119.25,119.37,69800.0,119.68,119.71,119.25,119.37,69800.0
2011-02-07 10:45:00,119.4,119.62,119.34,119.5,41000.0,119.4,119.62,119.34,119.5,41000.0
2011-02-07 10:50:00,119.52,119.68,119.44,119.44,32800.0,119.52,119.68,119.44,119.44,32800.0
2011-02-07 10:55:00,119.42,119.61,119.31,119.59,51000.0,119.42,119.61,119.31,119.59,51000.0
2011-02-07 11:00:00,119.62,119.83,119.58,119.76,74000.0,119.62,119.83,119.58,119.76,74000.0
2011-02-07 11:05:00,119.79,119.94,119.66,119.75,119100.0,119.79,119.94,119.66,119.75,119100.0
2011-02-07 11:10:00,119.75,119.94,119.74,119.83,74400.0,119.75,119.94,119.74,119.83,74400.0
2011-02-07 11:15:00,119.85,119.91,119.72,119.91,36200.0,119.85,119.91,119.72,119.91,36200.0
2011-02-07 11:20:00,119.87,120.0,119.58,119.74,161200.0,119.87,120.0,119.58,119.74,161200.0
2011-02-07 11:25:00,119.73,120.1,119.71,120.06,170500.0,119.73,120.1,119.71,120.06,170500.0
2011-02-07 11:30:00,120.02,120.05,119.65,119.9,53800.0,120.02,120.05,119.65,119.9,53800.0
2011-02-07 11:35:00,119.92,119.93,119.81,119.83,31100.0,119.92,119.93,119.81,119.83,31100.0
2011-02-07 11:40:00,119.87,119.91,119.52,119.58,67800.0,119.87,119.91,119.52,119.58,67800.0
2011-02-07 11:45:00,119.51,119.6,119.35,119.55,75000.0,119.51,119.6,119.35,119.55,75000.0
2011-02-07 11:50:00,119.55,119.66,119.48,119.63,44900.0,119.55,119.66,119.48,119.63,44900.0
2011-02-07 11:55:00,119.63,119.7,119.6,119.67,16400.0,119.63,119.7,119.6,119.67,16400.0
2011-02-07 12:00:00,119.67,119.75,119.65,119.68,23500.0,119.67,119.75,119.65,119.68,23500.0
2011-02-07 12:05:00,119.7,119.74,119.57,119.67,38400.0,119.7,119.74,119.57,119.67,38400.0
2011-02-07 12:10:00,119.73,119.84,119.69,119.75,68500.0,119.73,119.84,119.69,119.75,68500.0
2011-02-07 12:15:00,119.74,119.85,119.62,119.68,80100.0,119.74,119.85,119.62,119.68,80100.0
2011-02-07 12:20:00,119.65,119.69,119.31,119.48,63600.0,119.65,119.69,119.31,119.48,63600.0
2011-02-07 12:25:00,119.43,119.58,119.4,119.5,83400.0,119.43,119.58,119.4,119.5,83400.0
2011-02-07 12:30:00,119.49,119.61,119.41,119.51,140800.0,119.49,119.61,119.41,119.51,140800.0
2011-02-07 12:35:00,119.46,119.65,119.38,119.57,76300.0,119.46,119.65,119.38,119.57,76300.0
2011-02-07 12:40:00,119.6,119.8,119.57,119.76,33600.0,119.6,119.8,119.57,119.76,33600.0
2011-02-07 12:45:00,119.75,120.0,119.72,119.77,123000.0,119.75,120.0,119.72,119.77,123000.0
2011-02-07 12:50:00,119.77,119.9,119.72,119.84,55300.0,119.77,119.9,119.72,119.84,55300.0
2011-02-07 12:55:00,119.8,119.99,119.78,119.93,47000.0,119.8,119.99,119.78,119.93,47000.0
2011-02-07 13:00:00,119.92,120.4,119.89,120.2,160100.0,119.92,120.4,119.89,120.2,160100.0
2011-02-07 13:05:00,120.23,120.45,120.15,120.2,60900.0,120.23,120.45,120.15,120.2,60900.0
2011-02-07 13:10:00,120.21,120.45,120.02,120.3,62700.0,120.21,120.45,120.02,120.3,62700.0
2011-02-07 13:15:00,120.32,120.44,120.22,120.38,32500.0,120.32,120.44,120.22,120.38,32500.0
2011-02-07 13:20:00,120.39,120.5,120.35,120.43,67900.0,120.39,120.5,120.35,120.43,67900.0
2011-02-07 13:25:00,120.42,120.43,120.21,120.22,85200.0,120.42,120.43,120.21,120.22,85200.0
2011-02-07 13:30:00,120.22,120.32,120.0,120.14,59400.0,120.22,120.32,120.0,120.14,59400.0
2011-02-07 13:35:00,120.12,120.18,120.0,120.08,53800.0,120.12,120.18,120.0,120.08,53800.0
2011-02-07 13:40:00,120.07,120.36,120.05,120.32,84700.0,120.07,120.36,120.05,120.32,84700.0
2011-02-07 13:45:00,120.3,120.44,120.25,120.28,48900.0,120.3,120.44,120.25,120.28,48900.0
2011-02-07 13:50:00,120.31,120.32,120.22,120.28,22400.0,120.31,120.32,120.22,120.28,22400.0
2011-02-07 13:55:00,120.29,120.3,120.21,120.23,24600.0,120.29,120.3,120.21,120.23,24600.0
2011-02-07 14:00:00,120.26,120.3,120.16,120.21,58900.0,120.26,120.3,120.16,120.21,58900.0
2011-02-07 14:05:00,120.2,120.22,120.1,120.19,23700.0,120.2,120.22,120.1,120.19,23700.0
2011-02-07 14:10:00,120.18,120.18,120.01,120.07,36800.0,120.18,120.18,120.01,120.07,36800.0
2011-02-07 14:15:00,120.08,120.35,120.04,120.25,148500.0,120.08,120.35,120.04,120.25,148500.0
2011-02-07 14:20:00,120.23,120.23,120.08,120.17,71400.0,120.23,120.23,120.08,120.17,71400.0
2011-02-07 14:25:00,120.16,120.2,119.81,119.81,72400.0,120.16,120.2,119.81,119.81,72400.0
2011-02-07 14:30:00,119.82,120.15,119.75,120.1,89200.0,119.82,120.15,119.75,120.1,89200.0
2011-02-07 14:35:00,120.1,120.1,119.94,119.96,37100.0,120.1,120.1,119.94,119.96,37100.0
2011-02-07 14:40:00,120.01,120.12,119.98,120.11,44900.0,120.01,120.12,119.98,120.11,44900.0
2011-02-07 14:45:00,120.09,120.14,119.86,119.91,96100.0,120.09,120.14,119.86,119.91,96100.0
2011-02-07 14:50:00,119.92,119.97,119.59,119.8,124800.0,119.92,119.97,119.59,119.8,124800.0
2011-02-07 14:55:00,119.74,119.77,119.13,119.33,103900.0,119.74,119.77,119.13,119.33,103900.0
2011-02-07 15:00:00,119.37,119.72,119.05,119.66,95200.0,119.37,119.72,119.05,119.66,95200.0
2011-02-07 15:05:00,119.67,119.69,119.23,119.57,70100.0,119.67,119.69,119.23,119.57,70100.0
2011-02-07 15:10:00,119.55,119.55,118.82,118.92,110300.0,119.55,119.55,118.82,118.92,110300.0
2011-02-07 15:15:00,118.92,119.22,118.91,119.1,91600.0,118.92,119.22,118.91,119.1,91600.0
2011-02-07 15:20:00,119.12,119.2,118.95,119.01,45900.0,119.12,119.2,118.95,119.01,45900.0
2011-02-07 15:25:00,119.01,119.2,118.94,119.07,107100.0,119.01,119.2,118.94,119.07,107100.0
2011-02-07 15:30:00,119.08,119.25,119.0,119.21,53900.0,119.08,119.25,119.0,119.21,53900.0
2011-02-07 15:35:00,119.15,119.2,119.0,119.03,73500.0,119.15,119.2,119.0,119.03,73500.0
2011-02-07 15:40:00,119.03,119.23,118.92,118.99,88400.0,119.03,119.23,118.92,118.99,88400.0
2011-02-07 15:45:00,119.02,119.1,118.91,119.05,85400.0,119.02,119.1,118.91,119.05,85400.0
2011-02-07 15:50:00,119.05,119.17,118.91,118.91,98800.0,119.05,119.17,118.91,118.91,98800.0
2011-02-07 15:55:00,118.93,119.0,118.5,118.95,267500.0,118.93,119.0,118.5,118.95,267500.0
2011-02-08 09:30:00,119.0,119.06,118.57,118.98,274700.0,119.0,119.06,118.57,118.98,274700.0
2011-02-08 09:35:00,118.89,119.01,118.6,118.74,155200.0,118.89,119.01,118.6,118.74,155200.0
2011-02-08 09:40:00,118.74,118.86,118.56,118.63,105800.0,118.74,118.86,118.56,118.63,105800.0
2011-02-08 09:45:00,118.73,118.75,118.25,118.61,98300.0,118.73,118.75,118.25,118.61,98300.0
2011-02-08 09:50:00,118.61,118.7,118.36,118.5,54500.0,118.61,118.7,118.36,118.5,54500.0
2011-02-08 09:55:00,118.49,118.7,118.38,118.55,65000.0,118.49,118.7,118.38,118.55,65000.0
2011-02-08 10:00:00,118.51,118.85,118.39,118.72,100600.0,118.51,118.85,118.39,118.72,100600.0
2011-02-08 10:05:00,118.69,118.87,118.58,118.85,72800.0,118.69,118.87,118.58,118.85,72800.0
2011-02-08 10:10:00,118.85,118.87,118.54,118.81,82700.0,118.85,118.87,118.54,118.81,82700.0
2011-02-08 10:15:00,118.8,118.83,118.61,118.78,75400.0,118.8,118.83,118.61,118.78,75400.0
2011-02-08 10:20:00,118.77,119.54,118.7,119.14,214000.0,118.77,119.54,118.7,119.14,214000.0
2011-02-08 10:25:00,119.11,119.2,118.8,118.82,76900.0,119.11,119.2,118.8,118.82,76900.0
2011-02-08 10:30:00,118.81,118.87,118.65,118.84,113000.0,118.81,118.87,118.65,118.84,113000.0
2011-02-08 10:35:00,118.89,119.05,118.77,118.85,52900.0,118.89,119.05,118.77,118.85,52900.0
2011-02-08 10:40:00,118.86,119.24,118.83,119.2,44200.0,118.86,119.24,118.83,119.2,44200.0
2011-02-08 10:45:00,119.16,119.39,119.13,119.24,71900.0,119.16,119.39,119.13,119.24,71900.0
2011-02-08 10:50:00,119.28,119.33,118.87,118.99,127400.0,119.28,119.33,118.87,118.99,127400.0
2011-02-08 10:55:00,118.95,119.32,118.95,119.2,39000.0,118.95,119.32,118.95,119.2,39000.0
2011-02-08 11:00:00,119.22,119.28,118.9,119.06,55600.0,119.22,119.28,118.9,119.06,55600.0
2011-02-08 11:05:00,119.09,119.09,118.7,118.95,67300.0,119.09,119.09,118.7,118.95,67300.0
2011-02-08 11:10:00,118.94,119.14,118.91,119.14,27200.0,118.94,119.14,118.91,119.14,27200.0
2011-02-08 11:15:00,119.14,119.18,119.04,119.04,25300.0,119.14,119.18,119.04,119.04,25300.0
2011-02-08 11:20:00,119.05,119.14,119.0,119.12,18700.0,119.05,119.14,119.0,119.12,18700.0
2011-02-08 11:25:00,119.15,119.22,119.1,119.16,34000.0,119.15,119.22,119.1,119.16,34000.0
2011-02-08 11:30:00,119.15,119.3,119.12,119.17,31000.0,119.15,119.3,119.12,119.17,31000.0
2011-02-08 11:35:00,119.16,119.18,119.07,119.12,30300.0,119.16,119.18,119.07,119.12,30300.0
2011-02-08 11:40:00,119.14,119.29,119.14,119.18,45100.0,119.14,119.29,119.14,119.18,45100.0
2011-02-08 11:45:00,119.2,119.44,119.19,119.43,46900.0,119.2,119.44,119.19,119.43,46900.0
2011-02-08 11:50:00,119.45,119.45,119.17,119.27,26200.0,119.45,119.45,119.17,119.27,26200.0
2011-02-08 11:55:00,119.22,119.26,119.14,119.21,8500.0,119.22,119.26,119.14,119.21,8500.0
2011-02-08 12:00:00,119.24,119.45,119.24,119.31,28600.0,119.24,119.45,119.24,119.31,28600.0
2011-02-08 12:05:00,119.29,119.42,119.15,119.29,54100.0,119.29,119.42,119.15,119.29,54100.0
2011-02-08 12:10:00,119.3,119.5,119.3,119.41,42400.0,119.3,119.5,119.3,119.41,42400.0
2011-02-08 12:15:00,119.44,119.67,119.42,119.65,63300.0,119.44,119.67,119.42,119.65,63300.0
2011-02-08 12:20:00,119.62,119.78,119.61,119.67,56200.0,119.62,119.78,119.61,119.67,56200.0
2011-02-08 12:25:00,119.67,119.75,119.58,119.65,36200.0,119.67,119.75,119.58,119.65,36200.0
2011-02-08 12:30:00,119.69,119.85,119.61,119.81,24300.0,119.69,119.85,119.61,119.81,24300.0
2011-02-08 12:35:00,119.81,119.85,119.67,119.82,25600.0,119.81,119.85,119.67,119.82,25600.0
2011-02-08 12:40:00,119.85,119.88,119.78,119.83,19700.0,119.85,119.88,119.78,119.83,19700.0
2011-02-08 12:45:00,119.86,119.95,119.82,119.83,35200.0,119.86,119.95,119.82,119.83,35200.0
2011-02-08 12:50:00,119.84,120.0,119.83,119.97,57200.0,119.84,120.0,119.83,119.97,57200.0
2011-02-08 12:55:00,119.98,120.0,119.89,119.93,32400.0,119.98,120.0,119.89,119.93,32400.0
2011-02-08 13:00:00,119.93,119.99,119.84,119.89,45000.0,119.93,119.99,119.84,119.89,45000.0
2011-02-08 13:05:00,119.89,119.91,119.86,119.87,17900.0,119.89,119.91,119.86,119.87,17900.0
2011-02-08 13:10:00,119.86,119.91,119.86,119.91,21600.0,119.86,119.91,119.86,119.91,21600.0
2011-02-08 13:15:00,119.91,120.09,119.88,120.05,86400.0,119.91,120.09,119.88,120.05,86400.0
2011-02-08 13:20:00,120.06,120.06,119.9,120.03,30800.0,120.06,120.06,119.9,120.03,30800.0
2011-02-08 13:25:00,120.04,120.11,119.94,120.03,22300.0,120.04,120.11,119.94,120.03,22300.0
2011-02-08 13:30:00,120.03,120.16,120.0,120.13,47800.0,120.03,120.16,120.0,120.13,47800.0
2011-02-08 13:35:00,120.14,120.15,119.68,119.79,85700.0,120.14,120.15,119.68,119.79,85700.0
2011-02-08 13:40:00,119.84,119.85,119.62,119.75,77600.0,119.84,119.85,119.62,119.75,77600.0
2011-02-08 13:45:00,119.75,119.81,119.67,119.78,19000.0,119.75,119.81,119.67,119.78,19000.0
2011-02-08 13:50:00,119.79,119.91,119.79,119.9,14400.0,119.79,119.91,119.79,119.9,14400.0
2011-02-08 13:55:00,119.89,119.99,119.85,119.86,16200.0,119.89,119.99,119.85,119.86,16200.0
2011-02-08 14:00:00,119.86,119.93,119.83,119.85,23600.0,119.86,119.93,119.83,119.85,23600.0
2011-02-08 14:05:00,119.88,119.95,119.85,119.9,20400.0,119.88,119.95,119.85,119.9,20400.0
2011-02-08 14:10:00,119.91,119.95,119.87,119.93,11200.0,119.91,119.95,119.87,119.93,11200.0
2011-02-08 14:15:00,119.94,119.94,119.73,119.75,16600.0,119.94,119.94,119.73,119.75,16600.0
2011-02-08 14:20:00,119.74,119.8,119.73,119.77,13400.0,119.74,119.8,119.73,119.77,13400.0
2011-02-08 14:25:00,119.75,119.94,119.75,119.94,15600.0,119.75,119.94,119.75,119.94,15600.0
2011-02-08 14:30:00,119.95,120.03,119.83,119.83,29700.0,119.95,120.03,119.83,119.83,29700.0
2011-02-08 14:35:00,119.83,119.95,119.8,119.94,26500.0,119.83,119.95,119.8,119.94,26500.0
2011-02-08 14:40:00,119.98,119.98,119.85,119.9,14600.0,119.98,119.98,119.85,119.9,14600.0
2011-02-08 14:45:00,119.92,120.07,119.85,120.02,34400.0,119.92,120.07,119.85,120.02,34400.0
2011-02-08 14:50:00,120.0,120.04,119.88,119.88,32700.0,120.0,120.04,119.88,119.88,32700.0
2011-02-08 14:55:00,119.87,119.89,119.55,119.73,72300.0,119.87,119.89,119.55,119.73,72300.0
2011-02-08 15:00:00,119.69,119.79,119.66,119.78,15900.0,119.69,119.79,119.66,119.78,15900.0
2011-02-08 15:05:00,119.78,120.03,119.76,120.02,27000.0,119.78,120.03,119.76,120.02,27000.0
2011-02-08 15:10:00,119.99,120.0,119.79,119.87,30600.0,119.99,120.0,119.79,119.87,30600.0
2011-02-08 15:15:00,119.88,119.88,119.79,119.84,20500.0,119.88,119.88,119.79,119.84,20500.0
2011-02-08 15:20:00,119.82,119.85,119.8,119.84,21900.0,119.82,119.85,119.8,119.84,21900.0
2011-02-08 15:25:00,119.85,119.89,119.8,119.83,34600.0,119.85,119.89,119.8,119.83,34600.0
2011-02-08 15:30:00,119.83,119.95,119.81,119.87,48600.0,119.83,119.95,119.81,119.87,48600.0
2011-02-08 15:35:00,119.87,119.92,119.8,119.83,30800.0,119.87,119.92,119.8,119.83,30800.0
2011-02-08 15:40:00,119.86,119.9,119.78,119.78,57800.0,119.86,119.9,119.78,119.78,57800.0
2011-02-08 15:45:00,119.78,119.85,119.63,119.83,106300.0,119.78,119.85,119.63,119.83,106300.0
2011-02-08 15:50:00,119.79,119.86,119.74,119.82,81700.0,119.79,119.86,119.74,119.82,81700.0
2011-02-08 15:55:00,119.82,119.85,119.76,119.85,121500.0,119.82,119.85,119.76,119.85,121500.0
2011-02-09 09:30:00,121.55,122.45,121.23,122.02,543500.0,121.55,122.45,121.23,122.02,543500.0
2011-02-09 09:35:00,122.08,122.3,121.9,122.23,265900.0,122.08,122.3,121.9,122.23,265900.0
2011-02-09 09:40:00,122.21,122.42,121.9,122.36,327500.0,122.21,122.42,121.9,122.36,327500.0
2011-02-09 09:45:00,122.4,122.94,122.3,122.42,309000.0,122.4,122.94,122.3,122.42,309000.0
2011-02-09 09:50:00,122.43,122.56,122.08,122.56,186100.0,122.43,122.56,122.08,122.56,186100.0
2011-02-09 09:55:00,122.56,122.93,122.5,122.7,142600.0,122.56,122.93,122.5,122.7,142600.0
2011-02-09 10:00:00,122.72,123.25,122.72,123.0,315700.0,122.72,123.25,122.72,123.0,315700.0
2011-02-09 10:05:00,123.06,123.5,123.05,123.41,251400.0,123.06,123.5,123.05,123.41,251400.0
2011-02-09 10:10:00,123.41,123.47,122.74,123.29,186800.0,123.41,123.47,122.74,123.29,186800.0
2011-02-09 10:15:00,123.24,123.65,123.23,123.57,209000.0,123.24,123.65,123.23,123.57,209000.0
2011-02-09 10:20:00,123.56,123.92,123.37,123.6,216100.0,123.56,123.92,123.37,123.6,216100.0
2011-02-09 10:25:00,123.61,123.97,123.51,123.63,129100.0,123.61,123.97,123.51,123.63,129100.0
2011-02-09 10:30:00,123.64,123.93,123.36,123.63,120600.0,123.64,123.93,123.36,123.63,120600.0
2011-02-09 10:35:00,123.63,123.68,123.36,123.51,70700.0,123.63,123.68,123.36,123.51,70700.0
2011-02-09 10:40:00,123.51,123.71,123.13,123.34,130400.0,123.51,123.71,123.13,123.34,130400.0
2011-02-09 10:45:00,123.34,123.87,123.27,123.87,95500.0,123.34,123.87,123.27,123.87,95500.0
2011-02-09 10:50:00,123.8,123.9,123.53,123.75,150600.0,123.8,123.9,123.53,123.75,150600.0
2011-02-09 10:55:00,123.72,123.76,123.38,123.4,74700.0,123.72,123.76,123.38,123.4,74700.0
2011-02-09 11:00:00,123.4,123.75,123.4,123.64,100000.0,123.4,123.75,123.4,123.64,100000.0
2011-02-09 11:05:00,123.64,123.92,123.55,123.9,118200.0,123.64,123.92,123.55,123.9,118200.0
2011-02-09 11:10:00,123.9,123.9,123.53,123.53,114900.0,123.9,123.9,123.53,123.53,114900.0
2011-02-09 11:15:00,123.52,123.59,123.21,123.36,99600.0,123.52,123.59,123.21,123.36,99600.0
2011-02-09 11:20:00,123.37,123.4,122.75,123.19,153900.0,123.37,123.4,122.75,123.19,153900.0
2011-02-09 11:25:00,123.18,123.38,122.98,123.04,104400.0,123.18,123.38,122.98,123.04,104400.0
2011-02-09 11:30:00,123.0,123.3,122.9,123.23,55300.0,123.0,123.3,122.9,123.23,55300.0
2011-02-09 11:35:00,123.18,123.3,123.0,123.17,53200.0,123.18,123.3,123.0,123.17,53200.0
2011-02-09 11:40:00,123.18,123.45,123.13,123.36,47700.0,123.18,123.45,123.13,123.36,47700.0
2011-02-09 11:45:00,123.33,123.53,123.28,123.3,42500.0,123.33,123.53,123.28,123.3,42500.0
2011-02-09 11:50:00,123.3,123.43,123.21,123.36,184000.0,123.3,123.43,123.21,123.36,184000.0
2011-02-09 11:55:00,123.35,123.39,123.03,123.14,68000.0,123.35,123.39,123.03,123.14,68000.0
2011-02-09 12:00:00,123.13,123.23,122.97,123.05,59700.0,123.13,123.23,122.97,123.05,59700.0
2011-02-09 12:05:00,123.03,123.35,123.03,123.33,33400.0,123.03,123.35,123.03,123.33,33400.0
2011-02-09 12:10:00,123.35,123.37,123.23,123.29,52500.0,123.35,123.37,123.23,123.29,52500.0
2011-02-09 12:15:00,123.28,123.35,123.03,123.15,17100.0,123.28,123.35,123.03,123.15,17100.0
2011-02-09 12:20:00,123.16,123.16,122.81,122.86,58700.0,123.16,123.16,122.81,122.86,58700.0
2011-02-09 12:25:00,122.95,123.18,122.92,122.98,35800.0,122.95,123.18,122.92,122.98,35800.0
2011-02-09 12:30:00,122.95,123.37,122.9,123.36,61100.0,122.95,123.37,122.9,123.36,61100.0
2011-02-09 12:35:00,123.34,123.65,123.34,123.61,53200.0,123.34,123.65,123.34,123.61,53200.0
2011-02-09 12:40:00,123.64,123.65,123.4,123.6,40600.0,123.64,123.65,123.4,123.6,40600.0
2011-02-09 12:45:00,123.63,123.7,123.38,123.45,39700.0,123.63,123.7,123.38,123.45,39700.0
2011-02-09 12:50:00,123.4,123.7,123.4,123.65,26400.0,123.4,123.7,123.4,123.65,26400.0
2011-02-09 12:55:00,123.65,123.8,123.55,123.58,55400.0,123.65,123.8,123.55,123.58,55400.0
2011-02-09 13:00:00,123.55,123.86,123.52,123.74,71500.0,123.55,123.86,123.52,123.74,71500.0
2011-02-09 13:05:00,123.78,124.28,123.78,124.21,172200.0,123.78,124.28,123.78,124.21,172200.0
2011-02-09 13:10:00,124.25,124.36,124.1,124.28,88400.0,124.25,124.36,124.1,124.28,88400.0
2011-02-09 13:15:00,124.3,124.55,124.1,124.32,120400.0,124.3,124.55,124.1,124.32,120400.0
2011-02-09 13:20:00,124.34,124.5,124.29,124.5,72400.0,124.34,124.5,124.29,124.5,72400.0
2011-02-09 13:25:00,124.45,124.51,124.3,124.34,50200.0,124.45,124.51,124.3,124.34,50200.0
2011-02-09 13:30:00,124.34,124.45,124.23,124.34,44600.0,124.34,124.45,124.23,124.34,44600.0
2011-02-09 13:35:00,124.34,124.42,124.05,124.05,54500.0,124.34,124.42,124.05,124.05,54500.0
2011-02-09 13:40:00,124.02,124.25,124.01,124.15,42200.0,124.02,124.25,124.01,124.15,42200.0
2011-02-09 13:45:00,124.15,124.15,123.86,123.88,69400.0,124.15,124.15,123.86,123.88,69400.0
2011-02-09 13:50:00,123.86,124.25,123.75,124.05,68000.0,123.86,124.25,123.75,124.05,68000.0
2011-02-09 13:55:00,124.05,124.07,123.66,123.76,67200.0,124.05,124.07,123.66,123.76,67200.0
2011-02-09 14:00:00,123.76,123.77,123.38,123.55,91800.0,123.76,123.77,123.38,123.55,91800.0
2011-02-09 14:05:00,123.55,123.59,123.03,123.23,108300.0,123.55,123.59,123.03,123.23,108300.0
2011-02-09 14:10:00,123.19,123.43,123.15,123.4,43300.0,123.19,123.43,123.15,123.4,43300.0
2011-02-09 14:15:00,123.36,123.4,123.23,123.23,30200.0,123.36,123.4,123.23,123.23,30200.0
2011-02-09 14:20:00,123.23,123.39,123.13,123.15,43100.0,123.23,123.39,123.13,123.15,43100.0
2011-02-09 14:25:00,123.12,123.25,122.9,123.19,84500.0,123.12,123.25,122.9,123.19,84500.0
2011-02-09 14:30:00,123.2,123.31,123.03,123.3,39700.0,123.2,123.31,123.03,123.3,39700.0
2011-02-09 14:35:00,123.3,123.33,122.8,122.8,66400.0,123.3,123.33,122.8,122.8,66400.0
2011-02-09 14:40:00,122.81,123.1,122.63,123.09,96000.0,122.81,123.1,122.63,123.09,96000.0
2011-02-09 14:45:00,123.06,123.1,122.77,122.93,50900.0,123.06,123.1,122.77,122.93,50900.0
2011-02-09 14:50:00,122.95,122.99,122.65,122.95,40700.0,122.95,122.99,122.65,122.95,40700.0
2011-02-09 14:55:00,122.95,123.21,122.91,122.96,38800.0,122.95,123.21,122.91,122.96,38800.0
2011-02-09 15:00:00,122.95,123.11,122.95,123.0,33000.0,122.95,123.11,122.95,123.0,33000.0
2011-02-09 15:05:00,123.0,123.13,122.93,122.95,40800.0,123.0,123.13,122.93,122.95,40800.0
2011-02-09 15:10:00,122.95,123.43,122.95,123.21,55000.0,122.95,123.43,122.95,123.21,55000.0
2011-02-09 15:15:00,123.21,123.41,123.07,123.2,68000.0,123.21,123.41,123.07,123.2,68000.0
2011-02-09 15:20:00,123.21,123.5,123.16,123.49,50200.0,123.21,123.5,123.16,123.49,50200.0
2011-02-09 15:25:00,123.5,123.65,123.41,123.47,90400.0,123.5,123.65,123.41,123.47,90400.0
2011-02-09 15:30:00,123.49,123.61,123.27,123.27,69900.0,123.49,123.61,123.27,123.27,69900.0
2011-02-09 15:35:00,123.28,123.45,123.05,123.07,77300.0,123.28,123.45,123.05,123.07,77300.0
2011-02-09 15:40:00,123.08,123.26,123.0,123.23,75400.0,123.08,123.26,123.0,123.23,75400.0
2011-02-09 15:45:00,123.22,123.25,122.96,123.02,131400.0,123.22,123.25,122.96,123.02,131400.0
2011-02-09 15:50:00,123.02,123.05,122.75,122.92,230700.0,123.02,123.05,122.75,122.92,230700.0
2011-02-09 15:55:00,122.92,123.16,122.87,123.01,165200.0,122.92,123.16,122.87,123.01,165200.0
2011-02-10 09:30:00,122.89,123.42,121.63,122.36,393400.0,122.89,123.42,121.63,122.36,393400.0
2011-02-10 09:35:00,122.36,122.67,122.01,122.5,147400.0,122.36,122.67,122.01,122.5,147400.0
2011-02-10 09:40:00,122.55,122.97,122.4,122.97,135100.0,122.55,122.97,122.4,122.97,135100.0
2011-02-10 09:45:00,122.97,123.38,122.74,123.2,154900.0,122.97,123.38,122.74,123.2,154900.0
2011-02-10 09:50:00,123.16,123.35,122.96,123.21,140600.0,123.16,123.35,122.96,123.21,140600.0
2011-02-10 09:55:00,123.21,123.29,122.4,122.7,203500.0,123.21,123.29,122.4,122.7,203500.0
2011-02-10 10:00:00,122.59,122.98,122.52,122.76,89400.0,122.59,122.98,122.52,122.76,89400.0
2011-02-10 10:05:00,122.76,123.3,122.73,123.19,105500.0,122.76,123.3,122.73,123.19,105500.0
2011-02-10 10:10:00,123.2,123.92,123.18,123.79,204300.0,123.2,123.92,123.18,123.79,204300.0
2011-02-10 10:15:00,123.81,124.3,123.75,124.07,151500.0,123.81,124.3,123.75,124.07,151500.0
2011-02-10 10:20:00,124.08,124.36,123.96,124.1,144000.0,124.08,124.36,123.96,124.1,144000.0
2011-02-10 10:25:00,124.08,124.75,124.0,124.73,124500.0,124.08,124.75,124.0,124.73,124500.0
2011-02-10 10:30:00,124.7,124.78,124.1,124.35,155800.0,124.7,124.78,124.1,124.35,155800.0
2011-02-10 10:35:00,124.39,124.63,124.28,124.39,108900.0,124.39,124.63,124.28,124.39,108900.0
2011-02-10 10:40:00,124.33,124.58,124.28,124.57,192800.0,124.33,124.58,124.28,124.57,192800.0
2011-02-10 10:45:00,124.53,124.8,124.5,124.61,96000.0,124.53,124.8,124.5,124.61,96000.0
2011-02-10 10:50:00,124.61,124.64,124.3,124.41,55200.0,124.61,124.64,124.3,124.41,55200.0
2011-02-10 10:55:00,124.46,124.53,124.33,124.37,30000.0,124.46,124.53,124.33,124.37,30000.0
2011-02-10 11:00:00,124.37,124.41,124.09,124.26,113100.0,124.37,124.41,124.09,124.26,113100.0
2011-02-10 11:05:00,124.27,124.41,124.13,124.14,71400.0,124.27,124.41,124.13,124.14,71400.0
2011-02-10 11:10:00,124.18,124.6,124.12,124.6,60700.0,124.18,124.6,124.12,124.6,60700.0
2011-02-10 11:15:00,124.51,124.85,124.51,124.65,109500.0,124.51,124.85,124.51,124.65,109500.0
2011-02-10 11:20:00,124.66,124.87,124.61,124.79,87000.0,124.66,124.87,124.61,124.79,87000.0
2011-02-10 11:25:00,124.8,124.8,124.45,124.72,115300.0,124.8,124.8,124.45,124.72,115300.0
2011-02-10 11:30:00,124.76,124.82,124.61,124.82,81400.0,124.76,124.82,124.61,124.82,81400.0
2011-02-10 11:35:00,124.83,124.99,124.72,124.95,52700.0,124.83,124.99,124.72,124.95,52700.0
2011-02-10 11:40:00,124.95,124.99,124.71,124.79,93100.0,124.95,124.99,124.71,124.79,93100.0
2011-02-10 11:45:00,124.85,124.99,124.82,124.93,40300.0,124.85,124.99,124.82,124.93,40300.0
2011-02-10 11:50:00,124.92,124.99,124.87,124.9,34300.0,124.92,124.99,124.87,124.9,34300.0
2011-02-10 11:55:00,124.94,124.95,124.77,124.86,65800.0,124.94,124.95,124.77,124.86,65800.0
2011-02-10 12:00:00,124.84,124.9,124.78,124.8,32100.0,124.84,124.9,124.78,124.8,32100.0
2011-02-10 12:05:00,124.84,124.93,124.8,124.91,29700.0,124.84,124.93,124.8,124.91,29700.0
2011-02-10 12:10:00,124.89,124.96,124.84,124.96,144400.0,124.89,124.96,124.84,124.96,144400.0
2011-02-10 12:15:00,124.95,125.0,124.89,124.95,131400.0,124.95,125.0,124.89,124.95,131400.0
2011-02-10 12:20:00,124.9,125.19,124.9,125.17,186200.0,124.9,125.19,124.9,125.17,186200.0
2011-02-10 12:25:00,125.17,125.44,125.11,125.42,151900.0,125.17,125.44,125.11,125.42,151900.0
2011-02-10 12:30:00,125.35,125.45,125.25,125.28,103000.0,125.35,125.45,125.25,125.28,103000.0
2011-02-10 12:35:00,125.3,125.39,124.71,124.81,92700.0,125.3,125.39,124.71,124.81,92700.0
2011-02-10 12:40:00,124.77,125.1,124.77,125.01,53000.0,124.77,125.1,124.77,125.01,53000.0
2011-02-10 12:45:00,125.0,125.02,124.81,124.91,42700.0,125.0,125.02,124.81,124.91,42700.0
2011-02-10 12:50:00,124.96,125.25,124.92,125.01,44900.0,124.96,125.25,124.92,125.01,44900.0
2011-02-10 12:55:00,125.04,125.15,124.97,125.09,18900.0,125.04,125.15,124.97,125.09,18900.0
2011-02-10 13:00:00,125.09,125.38,125.02,125.12,61800.0,125.09,125.38,125.02,125.12,61800.0
2011-02-10 13:05:00,125.11,125.17,125.03,125.11,22700.0,125.11,125.17,125.03,125.11,22700.0
2011-02-10 13:10:00,125.08,125.2,125.06,125.17,33100.0,125.08,125.2,125.06,125.17,33100.0
2011-02-10 13:15:00,125.16,125.4,125.07,125.4,161400.0,125.16,125.4,125.07,125.4,161400.0
2011-02-10 13:20:00,125.37,125.53,125.37,125.37,106700.0,125.37,125.53,125.37,125.37,106700.0
2011-02-10 13:25:00,125.44,125.47,124.77,124.77,132700.0,125.44,125.47,124.77,124.77,132700.0
2011-02-10 13:30:00,124.78,125.11,124.75,124.95,70100.0,124.78,125.11,124.75,124.95,70100.0
2011-02-10 13:35:00,124.85,125.01,124.75,124.85,65800.0,124.85,125.01,124.75,124.85,65800.0
2011-02-10 13:40:00,124.83,124.9,124.6,124.69,121200.0,124.83,124.9,124.6,124.69,121200.0
2011-02-10 13:45:00,124.66,124.9,124.6,124.87,75100.0,124.66,124.9,124.6,124.87,75100.0
2011-02-10 13:50:00,124.76,125.18,124.76,125.17,51800.0,124.76,125.18,124.76,125.17,51800.0
2011-02-10 13:55:00,125.16,125.2,124.97,124.99,25800.0,125.16,125.2,124.97,124.99,25800.0
2011-02-10 14:00:00,124.95,125.15,124.73,125.0,39300.0,124.95,125.15,124.73,125.0,39300.0
2011-02-10 14:05:00,124.98,125.05,124.77,125.01,24000.0,124.98,125.05,124.77,125.01,24000.0
2011-02-10 14:10:00,125.03,125.16,124.96,125.09,21600.0,125.03,125.16,124.96,125.09,21600.0
2011-02-10 14:15:00,125.12,125.3,125.06,125.06,57700.0,125.12,125.3,125.06,125.06,57700.0
2011-02-10 14:20:00,125.11,125.37,125.04,125.36,35700.0,125.11,125.37,125.04,125.36,35700.0
2011-02-10 14:25:00,125.32,125.5,125.23,125.35,54300.0,125.32,125.5,125.23,125.35,54300.0
2011-02-10 14:30:00,125.36,125.47,125.33,125.35,34000.0,125.36,125.47,125.33,125.35,34000.0
2011-02-10 14:35:00,125.35,125.44,125.29,125.41,25700.0,125.35,125.44,125.29,125.41,25700.0
2011-02-10 14:40:00,125.43,125.55,125.4,125.5,49500.0,125.43,125.55,125.4,125.5,49500.0
2011-02-10 14:45:00,125.54,125.54,125.37,125.49,31400.0,125.54,125.54,125.37,125.49,31400.0
2011-02-10 14:50:00,125.49,125.5,125.15,125.17,45700.0,125.49,125.5,125.15,125.17,45700.0
2011-02-10 14:55:00,125.17,125.25,124.98,125.05,48300.0,125.17,125.25,124.98,125.05,48300.0
2011-02-10 15:00:00,125.03,125.17,124.95,125.0,48600.0,125.03,125.17,124.95,125.0,48600.0
2011-02-10 15:05:00,125.01,125.01,124.71,124.82,55000.0,125.01,125.01,124.71,124.82,55000.0
2011-02-10 15:10:00,124.76,124.99,124.76,124.9,56400.0,124.76,124.99,124.76,124.9,56400.0
2011-02-10 15:15:00,124.9,125.32,124.9,124.99,99700.0,124.9,125.32,124.9,124.99,99700.0
2011-02-10 15:20:00,124.97,125.24,124.91,125.15,46800.0,124.97,125.24,124.91,125.15,46800.0
2011-02-10 15:25:00,125.18,125.33,125.1,125.28,79900.0,125.18,125.33,125.1,125.28,79900.0
2011-02-10 15:30:00,125.28,125.49,125.27,125.45,59600.0,125.28,125.49,125.27,125.45,59600.0
2011-02-10 15:35:00,125.47,125.68,125.44,125.53,137200.0,125.47,125.68,125.44,125.53,137200.0
2011-02-10 15:40:00,125.54,125.62,125.41,125.55,76100.0,125.54,125.62,125.41,125.55,76100.0
2011-02-10 15:45:00,125.57,125.9,125.56,125.86,139700.0,125.57,125.9,125.56,125.86,139700.0
2011-02-10 15:50:00,125.85,125.9,125.15,125.24,194600.0,125.85,125.9,125.15,125.24,194600.0
2011-02-10 15:55:00,125.22,125.8,125.16,125.79,256200.0,125.22,125.8,125.16,125.79,256200.0
2011-02-11 09:30:00,126.5,126.71,125.76,126.09,305300.0,126.5,126.71,125.76,126.09,305300.0
2011-02-11 09:35:00,126.09,126.13,125.33,125.85,187400.0,126.09,126.13,125.33,125.85,187400.0
2011-02-11 09:40:00,125.85,125.99,125.38,125.51,148100.0,125.85,125.99,125.38,125.51,148100.0
2011-02-11 09:45:00,125.48,125.96,125.3,125.91,108000.0,125.48,125.96,125.3,125.91,108000.0
2011-02-11 09:50:00,125.92,126.5,125.85,126.14,141300.0,125.92,126.5,125.85,126.14,141300.0
2011-02-11 09:55:00,126.14,126.55,126.14,126.49,100400.0,126.14,126.55,126.14,126.49,100400.0
2011-02-11 10:00:00,126.52,126.92,126.51,126.66,157200.0,126.52,126.92,126.51,126.66,157200.0
2011-02-11 10:05:00,126.7,126.7,126.23,126.59,105800.0,126.7,126.7,126.23,126.59,105800.0
2011-02-11 10:10:00,126.59,126.8,126.3,126.41,119100.0,126.59,126.8,126.3,126.41,119100.0
2011-02-11 10:15:00,126.4,126.64,126.38,126.53,50100.0,126.4,126.64,126.38,126.53,50100.0
2011-02-11 10:20:00,126.52,126.6,126.38,126.48,61400.0,126.52,126.6,126.38,126.48,61400.0
2011-02-11 10:25:00,126.5,127.32,126.42,127.19,224500.0,126.5,127.32,126.42,127.19,224500.0
2011-02-11 10:30:00,127.19,127.3,127.08,127.16,104700.0,127.19,127.3,127.08,127.16,104700.0
2011-02-11 10:35:00,127.1,127.24,126.88,127.13,70000.0,127.1,127.24,126.88,127.13,70000.0
2011-02-11 10:40:00,127.14,127.18,126.97,127.01,51300.0,127.14,127.18,126.97,127.01,51300.0
2011-02-11 10:45:00,127.03,127.05,126.75,126.88,95400.0,127.03,127.05,126.75,126.88,95400.0
2011-02-11 10:50:00,126.88,127.27,126.78,127.25,135300.0,126.88,127.27,126.78,127.25,135300.0
2011-02-11 10:55:00,127.25,127.38,127.16,127.31,64200.0,127.25,127.38,127.16,127.31,64200.0
2011-02-11 11:00:00,127.3,127.63,127.27,127.63,123300.0,127.3,127.63,127.27,127.63,123300.0
2011-02-11 11:05:00,127.63,127.75,127.45,127.45,69600.0,127.63,127.75,127.45,127.45,69600.0
2011-02-11 11:10:00,127.44,127.57,127.0,127.46,113800.0,127.44,127.57,127.0,127.46,113800.0
2011-02-11 11:15:00,127.45,127.47,127.2,127.38,82000.0,127.45,127.47,127.2,127.38,82000.0
2011-02-11 11:20:00,127.33,127.54,127.29,127.53,56600.0,127.33,127.54,127.29,127.53,56600.0
2011-02-11 11:25:00,127.49,127.53,127.21,127.31,58900.0,127.49,127.53,127.21,127.31,58900.0
2011-02-11 11:30:00,127.3,127.54,127.27,127.41,44100.0,127.3,127.54,127.27,127.41,44100.0
2011-02-11 11:35:00,127.45,127.47,127.32,127.38,23200.0,127.45,127.47,127.32,127.38,23200.0
2011-02-11 11:40:00,127.36,127.53,127.36,127.52,24800.0,127.36,127.53,127.36,127.52,24800.0
2011-02-11 11:45:00,127.48,128.0,127.48,127.98,152100.0,127.48,128.0,127.48,127.98,152100.0
2011-02-11 11:50:00,127.99,128.43,127.97,128.09,180500.0,127.99,128.43,127.97,128.09,180500.0
2011-02-11 11:55:00,128.1,128.56,128.1,128.54,159500.0,128.1,128.56,128.1,128.54,159500.0
2011-02-11 12:00:00,128.54,128.83,128.31,128.77,234200.0,128.54,128.83,128.31,128.77,234200.0
2011-02-11 12:05:00,128.84,129.46,128.78,129.04,261200.0,128.84,129.46,128.78,129.04,261200.0
2011-02-11 12:10:00,129.09,129.57,128.75,128.85,190700.0,129.09,129.57,128.75,128.85,190700.0
2011-02-11 12:15:00,128.85,129.06,128.35,128.35,137800.0,128.85,129.06,128.35,128.35,137800.0
2011-02-11 12:20:00,128.39,128.44,128.18,128.29,252000.0,128.39,128.44,128.18,128.29,252000.0
2011-02-11 12:25:00,128.3,128.62,128.25,128.6,95700.0,128.3,128.62,128.25,128.6,95700.0
2011-02-11 12:30:00,128.6,128.92,128.6,128.81,81400.0,128.6,128.92,128.6,128.81,81400.0
2011-02-11 12:35:00,128.8,129.02,128.77,128.87,59800.0,128.8,129.02,128.77,128.87,59800.0
2011-02-11 12:40:00,128.88,128.97,128.86,128.97,45800.0,128.88,128.97,128.86,128.97,45800.0
2011-02-11 12:45:00,128.93,129.05,128.93,128.97,50700.0,128.93,129.05,128.93,128.97,50700.0
2011-02-11 12:50:00,129.01,129.17,128.95,129.13,61100.0,129.01,129.17,128.95,129.13,61100.0
2011-02-11 12:55:00,129.15,129.43,129.13,129.43,70200.0,129.15,129.43,129.13,129.43,70200.0
2011-02-11 13:00:00,129.4,129.49,129.04,129.11,94900.0,129.4,129.49,129.04,129.11,94900.0
2011-02-11 13:05:00,129.11,129.47,129.1,129.42,72900.0,129.11,129.47,129.1,129.42,72900.0
2011-02-11 13:10:00,129.42,129.63,129.27,129.44,98300.0,129.42,129.63,129.27,129.44,98300.0
2011-02-11 13:15:00,129.4,129.5,129.27,129.29,78400.0,129.4,129.5,129.27,129.29,78400.0
2011-02-11 13:20:00,129.29,129.56,129.14,129.43,90600.0,129.29,129.56,129.14,129.43,90600.0
2011-02-11 13:25:00,129.43,129.49,129.36,129.49,62100.0,129.43,129.49,129.36,129.49,62100.0
2011-02-11 13:30:00,129.47,129.5,129.33,129.33,77600.0,129.47,129.5,129.33,129.33,77600.0
2011-02-11 13:35:00,129.37,129.47,129.3,129.34,53200.0,129.37,129.47,129.3,129.34,53200.0
2011-02-11 13:40:00,129.36,129.45,129.35,129.42,21000.0,129.36,129.45,129.35,129.42,21000.0
2011-02-11 13:45:00,129.42,129.52,129.34,129.41,72200.0,129.42,129.52,129.34,129.41,72200.0
2011-02-11 13:50:00,129.38,129.48,129.38,129.38,32600.0,129.38,129.48,129.38,129.38,32600.0
2011-02-11 13:55:00,129.39,129.47,129.31,129.4,55200.0,129.39,129.47,129.31,129.4,55200.0
2011-02-11 14:00:00,129.4,129.48,129.32,129.48,86100.0,129.4,129.48,129.32,129.48,86100.0
2011-02-11 14:05:00,129.48,129.49,129.27,129.32,142600.0,129.48,129.49,129.27,129.32,142600.0
2011-02-11 14:10:00,129.35,129.39,129.23,129.39,137200.0,129.35,129.39,129.23,129.39,137200.0
2011-02-11 14:15:00,129.39,129.41,129.31,129.36,41500.0,129.39,129.41,129.31,129.36,41500.0
2011-02-11 14:20:00,129.34,129.43,129.31,129.42,60500.0,129.34,129.43,129.31,129.42,60500.0
2011-02-11 14:25:00,129.41,129.41,129.32,129.35,65200.0,129.41,129.41,129.32,129.35,65200.0
2011-02-11 14:30:00,129.35,129.44,129.33,129.4,45300.0,129.35,129.44,129.33,129.4,45300.0
2011-02-11 14:35:00,129.38,129.44,129.33,129.44,49900.0,129.38,129.44,129.33,129.44,49900.0
2011-02-11 14:40:00,129.44,129.48,129.35,129.4,42600.0,129.44,129.48,129.35,129.4,42600.0
2011-02-11 14:45:00,129.42,129.48,129.35,129.37,44600.0,129.42,129.48,129.35,129.37,44600.0
2011-02-11 14:50:00,129.39,129.45,129.37,129.42,70300.0,129.39,129.45,129.37,129.42,70300.0
2011-02-11 14:55:00,129.44,129.46,129.32,129.38,41100.0,129.44,129.46,129.32,129.38,41100.0
2011-02-11 15:00:00,129.36,129.43,129.34,129.35,55300.0,129.36,129.43,129.34,129.35,55300.0
2011-02-11 15:05:00,129.35,129.43,129.31,129.41,65000.0,129.35,129.43,129.31,129.41,65000.0
2011-02-11 15:10:00,129.41,129.42,129.33,129.36,56600.0,129.41,129.42,129.33,129.36,56600.0
2011-02-11 15:15:00,129.36,129.4,129.33,129.35,88100.0,129.36,129.4,129.33,129.35,88100.0
2011-02-11 15:20:00,129.37,129.45,129.31,129.4,140000.0,129.37,129.45,129.31,129.4,140000.0
2011-02-11 15:25:00,129.4,129.41,129.34,129.34,48000.0,129.4,129.41,129.34,129.34,48000.0
2011-02-11 15:30:00,129.34,129.45,129.32,129.4,106000.0,129.34,129.45,129.32,129.4,106000.0
2011-02-11 15:35:00,129.41,129.65,129.38,129.58,173200.0,129.41,129.65,129.38,129.58,173200.0
2011-02-11 15:40:00,129.63,129.64,129.45,129.54,78800.0,129.63,129.64,129.45,129.54,78800.0
2011-02-11 15:45:00,129.53,129.54,129.34,129.38,114900.0,129.53,129.54,129.34,129.38,114900.0
2011-02-11 15:50:00,129.4,129.49,129.33,129.37,137100.0,129.4,129.49,129.33,129.37,137100.0
2011-02-11 15:55:00,129.36,129.62,129.34,129.62,245300.0,129.36,129.62,129.34,129.62,245300.0
2011-02-14 09:30:00,130.95,131.16,130.05,130.59,384600.0,130.95,131.16,130.05,130.59,384600.0
2011-02-14 09:35:00,130.57,130.67,130.01,130.28,305800.0,130.57,130.67,130.01,130.28,305800.0
2011-02-14 09:40:00,130.28,130.28,130.16,130.22,163500.0,130.28,130.28,130.16,130.22,163500.0
2011-02-14 09:45:00,130.22,131.09,130.17,130.99,249500.0,130.22,131.09,130.17,130.99,249500.0
2011-02-14 09:50:00,130.97,131.35,130.94,131.27,368500.0,130.97,131.35,130.94,131.27,368500.0
2011-02-14 09:55:00,131.25,131.63,131.1,131.17,288400.0,131.25,131.63,131.1,131.17,288400.0
2011-02-14 10:00:00,131.17,131.38,131.0,131.0,185000.0,131.17,131.38,131.0,131.0,185000.0
2011-02-14 10:05:00,131.0,131.04,130.77,130.96,155400.0,131.0,131.04,130.77,130.96,155400.0
2011-02-14 10:10:00,130.96,131.3,130.85,131.15,92500.0,130.96,131.3,130.85,131.15,92500.0
2011-02-14 10:15:00,131.16,131.2,130.9,130.92,100300.0,131.16,131.2,130.9,130.92,100300.0
2011-02-14 10:20:00,130.92,131.12,130.83,130.99,136700.0,130.92,131.12,130.83,130.99,136700.0
2011-02-14 10:25:00,131.01,131.05,130.27,130.57,335600.0,131.01,131.05,130.27,130.57,335600.0
2011-02-14 10:30:00,130.56,130.65,130.42,130.49,83500.0,130.56,130.65,130.42,130.49,83500.0
2011-02-14 10:35:00,130.52,130.76,130.48,130.76,57300.0,130.52,130.76,130.48,130.76,57300.0
2011-02-14 10:40:00,130.77,130.85,130.4,130.47,82600.0,130.77,130.85,130.4,130.47,82600.0
2011-02-14 10:45:00,130.48,130.5,129.6,129.83,263300.0,130.48,130.5,129.6,129.83,263300.0
2011-02-14 10:50:00,129.83,129.89,129.7,129.71,128500.0,129.83,129.89,129.7,129.71,128500.0
2011-02-14 10:55:00,129.71,129.95,129.69,129.9,121800.0,129.71,129.95,129.69,129.9,121800.0
2011-02-14 11:00:00,129.88,129.98,129.8,129.91,95600.0,129.88,129.98,129.8,129.91,95600.0
2011-02-14 11:05:00,129.86,130.15,129.82,130.03,76000.0,129.86,130.15,129.82,130.03,76000.0
2011-02-14 11:10:00,130.08,130.32,130.03,130.3,67400.0,130.08,130.32,130.03,130.3,67400.0
2011-02-14 11:15:00,130.3,130.32,129.92,130.05,70500.0,130.3,130.32,129.92,130.05,70500.0
2011-02-14 11:20:00,130.09,130.16,129.99,129.99,43800.0,130.09,130.16,129.99,129.99,43800.0
2011-02-14 11:25:00,130.0,130.02,129.86,129.9,60400.0,130.0,130.02,129.86,129.9,60400.0
2011-02-14 11:30:00,129.9,129.95,129.82,129.94,32400.0,129.9,129.95,129.82,129.94,32400.0
2011-02-14 11:35:00,129.93,130.02,129.85,129.9,57000.0,129.93,130.02,129.85,129.9,57000.0
2011-02-14 11:40:00,129.91,130.17,129.9,130.0,45000.0,129.91,130.17,129.9,130.0,45000.0
2011-02-14 11:45:00,130.0,130.06,129.88,129.89,25800.0,130.0,130.06,129.88,129.89,25800.0
2011-02-14 11:50:00,129.93,130.02,129.91,129.95,18800.0,129.93,130.02,129.91,129.95,18800.0
2011-02-14 11:55:00,129.95,129.99,129.71,129.71,69800.0,129.95,129.99,129.71,129.71,69800.0
2011-02-14 12:00:00,129.7,129.89,129.7,129.81,51100.0,129.7,129.89,129.7,129.81,51100.0
2011-02-14 12:05:00,129.81,129.97,129.81,129.87,30000.0,129.81,129.97,129.81,129.87,30000.0
2011-02-14 12:10:00,129.84,130.08,129.84,130.0,21500.0,129.84,130.08,129.84,130.0,21500.0
2011-02-14 12:15:00,130.02,130.38,129.95,130.31,93000.0,130.02,130.38,129.95,130.31,93000.0
2011-02-14 12:20:00,130.3,130.42,130.24,130.31,39000.0,130.3,130.42,130.24,130.31,39000.0
2011-02-14 12:25:00,130.27,130.3,130.15,130.17,25400.0,130.27,130.3,130.15,130.17,25400.0
2011-02-14 12:30:00,130.16,130.24,130.16,130.21,30000.0,130.16,130.24,130.16,130.21,30000.0
2011-02-14 12:35:00,130.21,130.21,130.0,130.0,51300.0,130.21,130.21,130.0,130.0,51300.0
2011-02-14 12:40:00,130.0,130.24,130.0,130.24,33100.0,130.0,130.24,130.0,130.24,33100.0
2011-02-14 12:45:00,130.2,130.32,130.19,130.27,45400.0,130.2,130.32,130.19,130.27,45400.0
2011-02-14 12:50:00,130.28,130.32,130.17,130.17,80600.0,130.28,130.32,130.17,130.17,80600.0
2011-02-14 12:55:00,130.17,130.21,130.03,130.06,44000.0,130.17,130.21,130.03,130.06,44000.0
2011-02-14 13:00:00,130.03,130.07,129.91,129.93,51200.0,130.03,130.07,129.91,129.93,51200.0
2011-02-14 13:05:00,129.91,129.98,129.89,129.91,37900.0,129.91,129.98,129.89,129.91,37900.0
2011-02-14 13:10:00,129.91,130.0,129.86,130.0,47300.0,129.91,130.0,129.86,130.0,47300.0
2011-02-14 13:15:00,130.0,130.0,129.8,129.88,48000.0,130.0,130.0,129.8,129.88,48000.0
2011-02-14 13:20:00,129.89,130.0,129.89,130.0,38000.0,129.89,130.0,129.89,130.0,38000.0
2011-02-14 13:25:00,129.97,129.99,129.81,129.81,15700.0,129.97,129.99,129.81,129.81,15700.0
2011-02-14 13:30:00,129.82,129.94,129.82,129.85,29100.0,129.82,129.94,129.82,129.85,29100.0
2011-02-14 13:35:00,129.85,129.92,129.85,129.89,14300.0,129.85,129.92,129.85,129.89,14300.0
2011-02-14 13:40:00,129.87,129.87,129.62,129.76,61400.0,129.87,129.87,129.62,129.76,61400.0
2011-02-14 13:45:00,129.73,129.74,129.53,129.61,110400.0,129.73,129.74,129.53,129.61,110400.0
2011-02-14 13:50:00,129.64,129.76,129.53,129.56,78500.0,129.64,129.76,129.53,129.56,78500.0
2011-02-14 13:55:00,129.57,129.62,129.27,129.39,124000.0,129.57,129.62,129.27,129.39,124000.0
2011-02-14 14:00:00,129.39,129.41,128.94,128.99,127800.0,129.39,129.41,128.94,128.99,127800.0
2011-02-14 14:05:00,128.97,129.13,128.73,129.11,155000.0,128.97,129.13,128.73,129.11,155000.0
2011-02-14 14:10:00,129.12,129.12,128.85,128.9,66700.0,129.12,129.12,128.85,128.9,66700.0
2011-02-14 14:15:00,128.9,129.07,128.74,128.94,126000.0,128.9,129.07,128.74,128.94,126000.0
2011-02-14 14:20:00,128.93,129.06,128.6,128.62,80800.0,128.93,129.06,128.6,128.62,80800.0
2011-02-14 14:25:00,128.63,128.66,128.28,128.62,130200.0,128.63,128.66,128.28,128.62,130200.0
2011-02-14 14:30:00,128.59,128.71,128.44,128.62,96500.0,128.59,128.71,128.44,128.62,96500.0
2011-02-14 14:35:00,128.65,128.83,128.52,128.83,91600.0,128.65,128.83,128.52,128.83,91600.0
2011-02-14 14:40:00,128.82,129.28,128.81,129.26,110800.0,128.82,129.28,128.81,129.26,110800.0
2011-02-14 14:45:00,129.26,129.42,129.16,129.23,105300.0,129.26,129.42,129.16,129.23,105300.0
2011-02-14 14:50:00,129.24,129.31,129.15,129.29,79900.0,129.24,129.31,129.15,129.29,79900.0
2011-02-14 14:55:00,129.24,129.31,129.0,129.03,43600.0,129.24,129.31,129.0,129.03,43600.0
2011-02-14 15:00:00,129.03,129.25,129.03,129.22,57000.0,129.03,129.25,129.03,129.22,57000.0
2011-02-14 15:05:00,129.22,129.38,129.13,129.14,31000.0,129.22,129.38,129.13,129.14,31000.0
2011-02-14 15:10:00,129.12,129.31,129.0,129.31,35300.0,129.12,129.31,129.0,129.31,35300.0
2011-02-14 15:15:00,129.27,129.45,129.22,129.39,65200.0,129.27,129.45,129.22,129.39,65200.0
2011-02-14 15:20:00,129.39,129.46,129.31,129.46,38000.0,129.39,129.46,129.31,129.46,38000.0
2011-02-14 15:25:00,129.46,129.52,129.15,129.15,41100.0,129.46,129.52,129.15,129.15,41100.0
2011-02-14 15:30:00,129.16,129.29,129.03,129.09,45200.0,129.16,129.29,129.03,129.09,45200.0
2011-02-14 15:35:00,129.07,129.1,128.89,128.9,74300.0,129.07,129.1,128.89,128.9,74300.0
2011-02-14 15:40:00,128.9,129.05,128.9,128.98,63600.0,128.9,129.05,128.9,128.98,63600.0
2011-02-14 15:45:00,128.97,129.06,128.8,128.97,133600.0,128.97,129.06,128.8,128.97,133600.0
2011-02-14 15:50:00,128.99,129.01,128.92,128.98,138600.0,128.99,129.01,128.92,128.98,138600.0
2011-02-14 15:55:00,128.99,129.0,128.77,128.81,217700.0,128.99,129.0,128.77,128.81,217700.0
2011-02-15 09:30:00,128.54,129.0,128.39,128.74,207100.0,128.54,129.0,128.39,128.74,207100.0
2011-02-15 09:35:00,128.7,128.95,128.27,128.49,174500.0,128.7,128.95,128.27,128.49,174500.0
2011-02-15 09:40:00,128.45,129.28,128.33,128.85,177700.0,128.45,129.28,128.33,128.85,177700.0
2011-02-15 09:45:00,128.84,129.0,128.59,128.89,97700.0,128.84,129.0,128.59,128.89,97700.0
2011-02-15 09:50:00,128.87,129.06,128.68,128.98,118000.0,128.87,129.06,128.68,128.98,118000.0
2011-02-15 09:55:00,128.97,129.06,128.9,129.0,101100.0,128.97,129.06,128.9,129.0,101100.0
2011-02-15 10:00:00,129.0,129.03,128.38,128.46,96900.0,129.0,129.03,128.38,128.46,96900.0
2011-02-15 10:05:00,128.44,128.49,127.5,127.68,232500.0,128.44,128.49,127.5,127.68,232500.0
2011-02-15 10:10:00,127.7,127.82,127.11,127.29,154400.0,127.7,127.82,127.11,127.29,154400.0
2011-02-15 10:15:00,127.32,127.33,126.87,127.0,126500.0,127.32,127.33,126.87,127.0,126500.0
2011-02-15 10:20:00,127.0,127.75,126.81,126.85,97600.0,127.0,127.75,126.81,126.85,97600.0
2011-02-15 10:25:00,126.85,126.98,126.81,126.88,71600.0,126.85,126.98,126.81,126.88,71600.0
2011-02-15 10:30:00,126.9,127.4,126.89,127.38,103200.0,126.9,127.4,126.89,127.38,103200.0
2011-02-15 10:35:00,127.42,127.5,127.3,127.45,53900.0,127.42,127.5,127.3,127.45,53900.0
2011-02-15 10:40:00,127.46,127.52,127.27,127.44,57700.0,127.46,127.52,127.27,127.44,57700.0
2011-02-15 10:45:00,127.4,127.47,127.31,127.38,35600.0,127.4,127.47,127.31,127.38,35600.0
2011-02-15 10:50:00,127.38,127.4,127.17,127.3,50400.0,127.38,127.4,127.17,127.3,50400.0
2011-02-15 10:55:00,127.27,127.35,126.95,126.95,66100.0,127.27,127.35,126.95,126.95,66100.0
2011-02-15 11:00:00,126.96,127.18,126.92,127.03,66800.0,126.96,127.18,126.92,127.03,66800.0
2011-02-15 11:05:00,127.07,127.38,127.04,127.33,53600.0,127.07,127.38,127.04,127.33,53600.0
2011-02-15 11:10:00,127.3,127.59,127.24,127.46,58800.0,127.3,127.59,127.24,127.46,58800.0
2011-02-15 11:15:00,127.42,127.66,127.42,127.63,38700.0,127.42,127.66,127.42,127.63,38700.0
2011-02-15 11:20:00,127.6,127.63,127.37,127.52,41700.0,127.6,127.63,127.37,127.52,41700.0
2011-02-15 11:25:00,127.51,127.7,127.46,127.61,29900.0,127.51,127.7,127.46,127.61,29900.0
2011-02-15 11:30:00,127.6,127.72,127.56,127.58,23600.0,127.6,127.72,127.56,127.58,23600.0
2011-02-15 11:35:00,127.58,127.58,127.37,127.39,24900.0,127.58,127.58,127.37,127.39,24900.0
2011-02-15 11:40:00,127.43,127.52,127.31,127.31,40600.0,127.43,127.52,127.31,127.31,40600.0
2011-02-15 11:45:00,127.34,127.34,127.05,127.15,66700.0,127.34,127.34,127.05,127.15,66700.0
2011-02-15 11:50:00,127.1,127.26,127.08,127.24,33000.0,127.1,127.26,127.08,127.24,33000.0
2011-02-15 11:55:00,127.21,127.25,127.09,127.11,31200.0,127.21,127.25,127.09,127.11,31200.0
2011-02-15 12:00:00,127.11,127.11,126.81,126.89,81800.0,127.11,127.11,126.81,126.89,81800.0
2011-02-15 12:05:00,126.89,126.98,126.85,126.93,37500.0,126.89,126.98,126.85,126.93,37500.0
2011-02-15 12:10:00,126.94,127.04,126.87,126.94,34600.0,126.94,127.04,126.87,126.94,34600.0
2011-02-15 12:15:00,126.93,127.01,126.86,126.86,29400.0,126.93,127.01,126.86,126.86,29400.0
2011-02-15 12:20:00,126.86,126.93,126.86,126.88,25200.0,126.86,126.93,126.86,126.88,25200.0
2011-02-15 12:25:00,126.87,127.15,126.85,127.13,50000.0,126.87,127.15,126.85,127.13,50000.0
2011-02-15 12:30:00,127.12,127.15,126.96,127.03,41900.0,127.12,127.15,126.96,127.03,41900.0
2011-02-15 12:35:00,127.03,127.25,126.97,127.07,38500.0,127.03,127.25,126.97,127.07,38500.0
2011-02-15 12:40:00,127.1,127.2,127.01,127.19,28800.0,127.1,127.2,127.01,127.19,28800.0
2011-02-15 12:45:00,127.19,127.25,127.15,127.22,23100.0,127.19,127.25,127.15,127.22,23100.0
2011-02-15 12:50:00,127.23,127.25,127.15,127.25,31100.0,127.23,127.25,127.15,127.25,31100.0
2011-02-15 12:55:00,127.24,127.36,127.2,127.35,19200.0,127.24,127.36,127.2,127.35,19200.0
2011-02-15 13:00:00,127.32,127.32,127.14,127.19,34900.0,127.32,127.32,127.14,127.19,34900.0
2011-02-15 13:05:00,127.19,127.28,127.18,127.19,21900.0,127.19,127.28,127.18,127.19,21900.0
2011-02-15 13:10:00,127.19,127.27,127.13,127.24,23400.0,127.19,127.27,127.13,127.24,23400.0
2011-02-15 13:15:00,127.23,127.29,127.07,127.1,39600.0,127.23,127.29,127.07,127.1,39600.0
2011-02-15 13:20:00,127.09,127.3,127.09,127.29,24000.0,127.09,127.3,127.09,127.29,24000.0
2011-02-15 13:25:00,127.27,127.58,127.27,127.46,40300.0,127.27,127.58,127.27,127.46,40300.0
2011-02-15 13:30:00,127.45,127.55,127.4,127.52,22500.0,127.45,127.55,127.4,127.52,22500.0
2011-02-15 13:35:00,127.51,127.75,127.5,127.73,33800.0,127.51,127.75,127.5,127.73,33800.0
2011-02-15 13:40:00,127.74,127.74,127.35,127.52,39100.0,127.74,127.74,127.35,127.52,39100.0
2011-02-15 13:45:00,127.49,127.8,127.44,127.77,28700.0,127.49,127.8,127.44,127.77,28700.0
2011-02-15 13:50:00,127.8,127.89,127.64,127.64,61700.0,127.8,127.89,127.64,127.64,61700.0
2011-02-15 13:55:00,127.65,127.69,127.46,127.53,39600.0,127.65,127.69,127.46,127.53,39600.0
2011-02-15 14:00:00,127.58,127.6,127.46,127.56,11300.0,127.58,127.6,127.46,127.56,11300.0
2011-02-15 14:05:00,127.6,127.62,127.51,127.62,20200.0,127.6,127.62,127.51,127.62,20200.0
2011-02-15 14:10:00,127.62,127.73,127.42,127.49,54500.0,127.62,127.73,127.42,127.49,54500.0
2011-02-15 14:15:00,127.49,127.66,127.49,127.62,30100.0,127.49,127.66,127.49,127.62,30100.0
2011-02-15 14:20:00,127.59,127.66,127.25,127.28,45000.0,127.59,127.66,127.25,127.28,45000.0
2011-02-15 14:25:00,127.29,127.29,127.01,127.04,72400.0,127.29,127.29,127.01,127.04,72400.0
2011-02-15 14:30:00,127.03,127.37,127.03,127.36,20100.0,127.03,127.37,127.03,127.36,20100.0
2011-02-15 14:35:00,127.32,127.5,127.32,127.46,21900.0,127.32,127.5,127.32,127.46,21900.0
2011-02-15 14:40:00,127.45,127.64,127.43,127.58,26100.0,127.45,127.64,127.43,127.58,26100.0
2011-02-15 14:45:00,127.6,127.71,127.56,127.61,32900.0,127.6,127.71,127.56,127.61,32900.0
2011-02-15 14:50:00,127.61,128.05,127.6,127.88,78900.0,127.61,128.05,127.6,127.88,78900.0
2011-02-15 14:55:00,127.88,127.95,127.7,127.8,49100.0,127.88,127.95,127.7,127.8,49100.0
2011-02-15 15:00:00,127.77,128.08,127.75,128.06,32500.0,127.77,128.08,127.75,128.06,32500.0
2011-02-15 15:05:00,128.07,128.22,128.03,128.04,53900.0,128.07,128.22,128.03,128.04,53900.0
2011-02-15 15:10:00,128.04,128.12,127.88,128.12,33600.0,128.04,128.12,127.88,128.12,33600.0
2011-02-15 15:15:00,128.12,128.23,128.12,128.12,32100.0,128.12,128.23,128.12,128.12,32100.0
2011-02-15 15:20:00,128.11,128.14,127.89,128.04,28800.0,128.11,128.14,127.89,128.04,28800.0
2011-02-15 15:25:00,128.04,128.2,127.89,128.04,22300.0,128.04,128.2,127.89,128.04,22300.0
2011-02-15 15:30:00,128.1,128.24,127.82,127.84,35300.0,128.1,128.24,127.82,127.84,35300.0
2011-02-15 15:35:00,127.82,128.04,127.63,128.01,41700.0,127.82,128.04,127.63,128.01,41700.0
2011-02-15 15:40:00,128.01,128.05,127.68,127.86,60700.0,128.01,128.05,127.68,127.86,60700.0
2011-02-15 15:45:00,127.86,127.92,127.53,127.57,85500.0,127.86,127.92,127.53,127.57,85500.0
2011-02-15 15:50:00,127.61,127.65,127.44,127.52,104000.0,127.61,127.65,127.44,127.52,104000.0
2011-02-15 15:55:00,127.54,128.04,127.53,128.04,126900.0,127.54,128.04,127.53,128.04,126900.0
2011-02-16 09:30:00,128.67,128.68,127.36,128.07,228200.0,128.67,128.68,127.36,128.07,228200.0
2011-02-16 09:35:00,128.07,128.8,128.04,128.54,157700.0,128.07,128.8,128.04,128.54,157700.0
2011-02-16 09:40:00,128.53,129.14,128.52,129.12,110900.0,128.53,129.14,128.52,129.12,110900.0
2011-02-16 09:45:00,129.14,129.25,128.93,129.12,131300.0,129.14,129.25,128.93,129.12,131300.0
2011-02-16 09:50:00,129.1,129.16,128.6,128.95,141700.0,129.1,129.16,128.6,128.95,141700.0
2011-02-16 09:55:00,128.95,129.37,128.9,129.29,113300.0,128.95,129.37,128.9,129.29,113300.0
2011-02-16 10:00:00,129.28,129.68,129.11,129.55,170800.0,129.28,129.68,129.11,129.55,170800.0
2011-02-16 10:05:00,129.54,129.57,129.21,129.35,123400.0,129.54,129.57,129.21,129.35,123400.0
2011-02-16 10:10:00,129.3,129.66,129.3,129.51,100500.0,129.3,129.66,129.3,129.51,100500.0
2011-02-16 10:15:00,129.59,129.75,129.35,129.35,116000.0,129.59,129.75,129.35,129.35,116000.0
2011-02-16 10:20:00,129.35,129.55,129.23,129.5,81200.0,129.35,129.55,129.23,129.5,81200.0
2011-02-16 10:25:00,129.52,129.6,129.35,129.56,50900.0,129.52,129.6,129.35,129.56,50900.0
2011-02-16 10:30:00,129.56,129.62,129.3,129.6,76100.0,129.56,129.62,129.3,129.6,76100.0
2011-02-16 10:35:00,129.61,129.67,129.5,129.65,70700.0,129.61,129.67,129.5,129.65,70700.0
2011-02-16 10:40:00,129.63,129.67,129.52,129.58,32900.0,129.63,129.67,129.52,129.58,32900.0
2011-02-16 10:45:00,129.54,129.67,129.5,129.6,27500.0,129.54,129.67,129.5,129.6,27500.0
2011-02-16 10:50:00,129.58,129.67,129.55,129.55,33700.0,129.58,129.67,129.55,129.55,33700.0
2011-02-16 10:55:00,129.59,129.61,129.4,129.47,47200.0,129.59,129.61,129.4,129.47,47200.0
2011-02-16 11:00:00,129.47,129.5,129.05,129.05,128600.0,129.47,129.5,129.05,129.05,128600.0
2011-02-16 11:05:00,129.08,129.23,129.08,129.14,36600.0,129.08,129.23,129.08,129.14,36600.0
2011-02-16 11:10:00,129.11,129.24,128.93,129.0,121400.0,129.11,129.24,128.93,129.0,121400.0
2011-02-16 11:15:00,129.05,129.25,129.05,129.19,57500.0,129.05,129.25,129.05,129.19,57500.0
2011-02-16 11:20:00,129.19,129.23,128.95,128.95,46900.0,129.19,129.23,128.95,128.95,46900.0
2011-02-16 11:25:00,128.99,128.99,128.65,128.7,89900.0,128.99,128.99,128.65,128.7,89900.0
2011-02-16 11:30:00,128.72,129.05,128.6,128.99,48200.0,128.72,129.05,128.6,128.99,48200.0
2011-02-16 11:35:00,128.99,129.06,128.92,129.02,17900.0,128.99,129.06,128.92,129.02,17900.0
2011-02-16 11:40:00,129.05,129.28,128.93,129.21,54300.0,129.05,129.28,128.93,129.21,54300.0
2011-02-16 11:45:00,129.25,129.45,129.25,129.31,37900.0,129.25,129.45,129.25,129.31,37900.0
2011-02-16 11:50:00,129.27,129.4,129.25,129.35,19500.0,129.27,129.4,129.25,129.35,19500.0
2011-02-16 11:55:00,129.34,129.5,129.32,129.44,44100.0,129.34,129.5,129.32,129.44,44100.0
2011-02-16 12:00:00,129.43,129.6,129.37,129.47,53400.0,129.43,129.6,129.37,129.47,53400.0
2011-02-16 12:05:00,129.43,129.43,128.89,128.9,46400.0,129.43,129.43,128.89,128.9,46400.0
2011-02-16 12:10:00,128.89,129.08,128.89,128.98,45100.0,128.89,129.08,128.89,128.98,45100.0
2011-02-16 12:15:00,128.98,129.05,128.8,128.9,52200.0,128.98,129.05,128.8,128.9,52200.0
2011-02-16 12:20:00,128.83,129.07,128.8,128.95,44000.0,128.83,129.07,128.8,128.95,44000.0
2011-02-16 12:25:00,128.98,129.14,128.86,129.08,78100.0,128.98,129.14,128.86,129.08,78100.0
2011-02-16 12:30:00,129.07,129.21,128.98,129.07,23000.0,129.07,129.21,128.98,129.07,23000.0
2011-02-16 12:35:00,129.08,129.11,128.99,129.04,20800.0,129.08,129.11,128.99,129.04,20800.0
2011-02-16 12:40:00,129.02,129.06,128.92,128.95,9200.0,129.02,129.06,128.92,128.95,9200.0
2011-02-16 12:45:00,129.01,129.25,128.98,129.24,21300.0,129.01,129.25,128.98,129.24,21300.0
2011-02-16 12:50:00,129.25,129.25,129.01,129.09,12700.0,129.25,129.25,129.01,129.09,12700.0
2011-02-16 12:55:00,129.07,129.24,129.04,129.23,58500.0,129.07,129.24,129.04,129.23,58500.0
2011-02-16 13:00:00,129.16,129.22,129.04,129.08,7700.0,129.16,129.22,129.04,129.08,7700.0
2011-02-16 13:05:00,129.04,129.2,129.01,129.13,23900.0,129.04,129.2,129.01,129.13,23900.0
2011-02-16 13:10:00,129.16,129.2,129.0,129.11,37100.0,129.16,129.2,129.0,129.11,37100.0
2011-02-16 13:15:00,129.14,129.18,129.07,129.12,26900.0,129.14,129.18,129.07,129.12,26900.0
2011-02-16 13:20:00,129.1,129.25,129.1,129.2,19400.0,129.1,129.25,129.1,129.2,19400.0
2011-02-16 13:25:00,129.19,129.28,129.1,129.1,32700.0,129.19,129.28,129.1,129.1,32700.0
2011-02-16 13:30:00,129.11,129.25,129.09,129.23,23100.0,129.11,129.25,129.09,129.23,23100.0
2011-02-16 13:35:00,129.22,129.22,129.11,129.17,13700.0,129.22,129.22,129.11,129.17,13700.0
2011-02-16 13:40:00,129.15,129.41,129.15,129.22,19200.0,129.15,129.41,129.15,129.22,19200.0
2011-02-16 13:45:00,129.23,129.32,129.2,129.24,19200.0,129.23,129.32,129.2,129.24,19200.0
2011-02-16 13:50:00,129.22,129.3,129.2,129.24,9400.0,129.22,129.3,129.2,129.24,9400.0
2011-02-16 13:55:00,129.21,129.34,129.2,129.34,14600.0,129.21,129.34,129.2,129.34,14600.0
2011-02-16 14:00:00,129.34,129.35,129.13,129.3,22200.0,129.34,129.35,129.13,129.3,22200.0
2011-02-16 14:05:00,129.28,129.35,129.11,129.13,23700.0,129.28,129.35,129.11,129.13,23700.0
2011-02-16 14:10:00,129.15,129.25,128.92,128.96,53700.0,129.15,129.25,128.92,128.96,53700.0
2011-02-16 14:15:00,128.98,129.2,128.95,129.03,22100.0,128.98,129.2,128.95,129.03,22100.0
2011-02-16 14:20:00,129.03,129.11,129.0,129.11,27800.0,129.03,129.11,129.0,129.11,27800.0
2011-02-16 14:25:00,129.1,129.14,129.0,129.04,16400.0,129.1,129.14,129.0,129.04,16400.0
2011-02-16 14:30:00,129.04,129.29,129.02,129.25,23900.0,129.04,129.29,129.02,129.25,23900.0
2011-02-16 14:35:00,129.25,129.44,129.19,129.29,37000.0,129.25,129.44,129.19,129.29,37000.0
2011-02-16 14:40:00,129.27,129.27,129.16,129.2,12100.0,129.27,129.27,129.16,129.2,12100.0
2011-02-16 14:45:00,129.19,129.3,129.17,129.23,22000.0,129.19,129.3,129.17,129.23,22000.0
2011-02-16 14:50:00,129.23,129.26,129.21,129.24,6300.0,129.23,129.26,129.21,129.24,6300.0
2011-02-16 14:55:00,129.24,129.35,129.16,129.21,21600.0,129.24,129.35,129.16,129.21,21600.0
2011-02-16 15:00:00,129.19,129.33,129.14,129.29,26500.0,129.19,129.33,129.14,129.29,26500.0
2011-02-16 15:05:00,129.28,129.44,129.28,129.34,40500.0,129.28,129.44,129.28,129.34,40500.0
2011-02-16 15:10:00,129.33,129.4,129.24,129.25,14600.0,129.33,129.4,129.24,129.25,14600.0
2011-02-16 15:15:00,129.23,129.32,129.07,129.18,28400.0,129.23,129.32,129.07,129.18,28400.0
2011-02-16 15:20:00,129.17,129.23,129.11,129.17,26500.0,129.17,129.23,129.11,129.17,26500.0
2011-02-16 15:25:00,129.16,129.25,129.04,129.12,20200.0,129.16,129.25,129.04,129.12,20200.0
2011-02-16 15:30:00,129.11,129.25,129.09,129.2,34300.0,129.11,129.25,129.09,129.2,34300.0
2011-02-16 15:35:00,129.19,129.2,129.01,129.01,33300.0,129.19,129.2,129.01,129.01,33300.0
2011-02-16 15:40:00,129.01,129.15,129.01,129.09,25500.0,129.01,129.15,129.01,129.09,25500.0
2011-02-16 15:45:00,129.1,129.14,129.0,129.01,37800.0,129.1,129.14,129.0,129.01,37800.0
2011-02-16 15:50:00,129.03,129.06,128.73,128.86,134200.0,129.03,129.06,128.73,128.86,134200.0
2011-02-16 15:55:00,128.86,128.91,128.62,128.71,138100.0,128.86,128.91,128.62,128.71,138100.0
2011-02-17 09:30:00,129.0,129.26,128.0,128.0,152400.0,129.0,129.26,128.0,128.0,152400.0
2011-02-17 09:35:00,128.11,128.29,127.78,128.12,75400.0,128.11,128.29,127.78,128.12,75400.0
2011-02-17 09:40:00,128.13,128.2,127.81,128.05,118000.0,128.13,128.2,127.81,128.05,118000.0
2011-02-17 09:45:00,128.05,128.2,127.9,128.01,93100.0,128.05,128.2,127.9,128.01,93100.0
2011-02-17 09:50:00,128.01,128.49,127.95,128.49,85000.0,128.01,128.49,127.95,128.49,85000.0
2011-02-17 09:55:00,128.5,128.57,128.16,128.16,38000.0,128.5,128.57,128.16,128.16,38000.0
2011-02-17 10:00:00,128.22,129.1,128.22,129.03,126500.0,128.22,129.1,128.22,129.03,126500.0
2011-02-17 10:05:00,129.03,129.08,128.64,128.77,46500.0,129.03,129.08,128.64,128.77,46500.0
2011-02-17 10:10:00,128.71,129.09,128.57,128.79,88000.0,128.71,129.09,128.57,128.79,88000.0
2011-02-17 10:15:00,128.84,128.95,128.65,128.83,124200.0,128.84,128.95,128.65,128.83,124200.0
2011-02-17 10:20:00,128.85,129.08,128.84,129.0,87700.0,128.85,129.08,128.84,129.0,87700.0
2011-02-17 10:25:00,128.94,129.0,128.8,128.9,54000.0,128.94,129.0,128.8,128.9,54000.0
2011-02-17 10:30:00,128.9,128.95,128.75,128.87,51300.0,128.9,128.95,128.75,128.87,51300.0
2011-02-17 10:35:00,128.92,129.02,128.8,128.85,51300.0,128.92,129.02,128.8,128.85,51300.0
2011-02-17 10:40:00,128.84,129.0,128.82,129.0,18500.0,128.84,129.0,128.82,129.0,18500.0
2011-02-17 10:45:00,129.0,129.2,128.96,129.0,75900.0,129.0,129.2,128.96,129.0,75900.0
2011-02-17 10:50:00,129.01,129.06,128.89,129.05,17700.0,129.01,129.06,128.89,129.05,17700.0
2011-02-17 10:55:00,129.03,129.07,128.61,128.71,57100.0,129.03,129.07,128.61,128.71,57100.0
2011-02-17 11:00:00,128.77,129.03,128.76,128.88,42300.0,128.77,129.03,128.76,128.88,42300.0
2011-02-17 11:05:00,128.88,128.99,128.82,128.88,35300.0,128.88,128.99,128.82,128.88,35300.0
2011-02-17 11:10:00,128.88,129.05,128.82,129.02,41000.0,128.88,129.05,128.82,129.02,41000.0
2011-02-17 11:15:00,129.01,129.08,128.96,129.0,44700.0,129.01,129.08,128.96,129.0,44700.0
2011-02-17 11:20:00,129.03,129.13,128.99,129.01,42300.0,129.03,129.13,128.99,129.01,42300.0
2011-02-17 11:25:00,129.01,129.1,128.95,129.1,40000.0,129.01,129.1,128.95,129.1,40000.0
2011-02-17 11:30:00,129.08,129.16,128.97,129.1,79300.0,129.08,129.16,128.97,129.1,79300.0
2011-02-17 11:35:00,129.09,129.09,128.91,128.94,35400.0,129.09,129.09,128.91,128.94,35400.0
2011-02-17 11:40:00,128.95,129.0,128.95,128.96,16900.0,128.95,129.0,128.95,128.96,16900.0
2011-02-17 11:45:00,128.95,128.97,128.86,128.89,26300.0,128.95,128.97,128.86,128.89,26300.0
2011-02-17 11:50:00,128.87,129.04,128.66,129.0,61200.0,128.87,129.04,128.66,129.0,61200.0
2011-02-17 11:55:00,129.03,129.05,128.88,128.88,16300.0,129.03,129.05,128.88,128.88,16300.0
2011-02-17 12:00:00,128.9,128.93,128.85,128.86,30200.0,128.9,128.93,128.85,128.86,30200.0
2011-02-17 12:05:00,128.85,128.97,128.81,128.91,27400.0,128.85,128.97,128.81,128.91,27400.0
2011-02-17 12:10:00,128.9,128.91,128.72,128.85,27500.0,128.9,128.91,128.72,128.85,27500.0
2011-02-17 12:15:00,128.88,128.92,128.73,128.76,16500.0,128.88,128.92,128.73,128.76,16500.0
2011-02-17 12:20:00,128.78,128.95,128.75,128.87,82300.0,128.78,128.95,128.75,128.87,82300.0
2011-02-17 12:25:00,128.88,128.93,128.77,128.85,109300.0,128.88,128.93,128.77,128.85,109300.0
2011-02-17 12:30:00,128.86,129.25,128.84,129.11,47800.0,128.86,129.25,128.84,129.11,47800.0
2011-02-17 12:35:00,129.09,129.12,128.93,129.0,98600.0,129.09,129.12,128.93,129.0,98600.0
2011-02-17 12:40:00,129.0,129.0,128.93,129.0,5900.0,129.0,129.0,128.93,129.0,5900.0
2011-02-17 12:45:00,128.99,129.0,128.9,128.98,6100.0,128.99,129.0,128.9,128.98,6100.0
2011-02-17 12:50:00,128.97,129.02,128.93,129.0,11600.0,128.97,129.02,128.93,129.0,11600.0
2011-02-17 12:55:00,128.97,129.06,128.9,128.9,12100.0,128.97,129.06,128.9,128.9,12100.0
2011-02-17 13:00:00,128.9,129.07,128.9,129.0,11300.0,128.9,129.07,128.9,129.0,11300.0
2011-02-17 13:05:00,128.99,129.01,128.9,128.99,11400.0,128.99,129.01,128.9,128.99,11400.0
2011-02-17 13:10:00,128.99,129.09,128.95,128.97,19700.0,128.99,129.09,128.95,128.97,19700.0
2011-02-17 13:15:00,129.0,129.09,128.97,128.98,13300.0,129.0,129.09,128.97,128.98,13300.0
2011-02-17 13:20:00,128.97,129.1,128.95,129.07,15400.0,128.97,129.1,128.95,129.07,15400.0
2011-02-17 13:25:00,129.06,129.1,129.02,129.06,30700.0,129.06,129.1,129.02,129.06,30700.0
2011-02-17 13:30:00,129.08,129.15,128.99,129.02,33400.0,129.08,129.15,128.99,129.02,33400.0
2011-02-17 13:35:00,129.0,129.01,128.94,129.0,34700.0,129.0,129.01,128.94,129.0,34700.0
2011-02-17 13:40:00,129.0,129.0,128.93,128.93,9700.0,129.0,129.0,128.93,128.93,9700.0
2011-02-17 13:45:00,128.96,129.05,128.94,129.0,10700.0,128.96,129.05,128.94,129.0,10700.0
2011-02-17 13:50:00,129.01,129.01,128.94,129.0,8100.0,129.01,129.01,128.94,129.0,8100.0
2011-02-17 13:55:00,129.02,129.04,128.91,128.98,76500.0,129.02,129.04,128.91,128.98,76500.0
2011-02-17 14:00:00,128.99,129.03,128.97,129.03,11500.0,128.99,129.03,128.97,129.03,11500.0
2011-02-17 14:05:00,129.04,129.1,129.0,129.1,15500.0,129.04,129.1,129.0,129.1,15500.0
2011-02-17 14:10:00,129.1,129.13,128.96,129.0,11700.0,129.1,129.13,128.96,129.0,11700.0
2011-02-17 14:15:00,129.01,129.15,128.95,129.06,53700.0,129.01,129.15,128.95,129.06,53700.0
2011-02-17 14:20:00,129.02,129.07,128.98,128.99,30400.0,129.02,129.07,128.98,128.99,30400.0
2011-02-17 14:25:00,129.01,129.02,128.86,128.91,32600.0,129.01,129.02,128.86,128.91,32600.0
2011-02-17 14:30:00,128.93,128.97,128.8,128.94,41700.0,128.93,128.97,128.8,128.94,41700.0
2011-02-17 14:35:00,128.92,128.97,128.8,128.94,15300.0,128.92,128.97,128.8,128.94,15300.0
2011-02-17 14:40:00,128.95,128.97,128.82,128.83,23300.0,128.95,128.97,128.82,128.83,23300.0
2011-02-17 14:45:00,128.82,128.85,128.61,128.63,62000.0,128.82,128.85,128.61,128.63,62000.0
2011-02-17 14:50:00,128.64,128.75,128.54,128.58,36300.0,128.64,128.75,128.54,128.58,36300.0
2011-02-17 14:55:00,128.59,128.8,128.55,128.8,31800.0,128.59,128.8,128.55,128.8,31800.0
2011-02-17 15:00:00,128.82,128.85,128.77,128.82,40200.0,128.82,128.85,128.77,128.82,40200.0
2011-02-17 15:05:00,128.82,128.88,128.81,128.85,19600.0,128.82,128.88,128.81,128.85,19600.0
2011-02-17 15:10:00,128.85,128.87,128.8,128.81,26500.0,128.85,128.87,128.8,128.81,26500.0
2011-02-17 15:15:00,128.82,128.87,128.8,128.8,29500.0,128.82,128.87,128.8,128.8,29500.0
2011-02-17 15:20:00,128.78,128.87,128.74,128.87,36300.0,128.78,128.87,128.74,128.87,36300.0
2011-02-17 15:25:00,128.87,128.9,128.74,128.81,38000.0,128.87,128.9,128.74,128.81,38000.0
2011-02-17 15:30:00,128.81,128.81,128.6,128.6,47500.0,128.81,128.81,128.6,128.6,47500.0
2011-02-17 15:35:00,128.6,128.75,128.57,128.62,38700.0,128.6,128.75,128.57,128.62,38700.0
2011-02-17 15:40:00,128.61,128.85,128.41,128.71,71700.0,128.61,128.85,128.41,128.71,71700.0
2011-02-17 15:45:00,128.72,128.84,128.34,128.43,57900.0,128.72,128.84,128.34,128.43,57900.0
2011-02-17 15:50:00,128.44,128.59,128.32,128.58,51800.0,128.44,128.59,128.32,128.58,51800.0
2011-02-17 15:55:00,128.58,128.58,128.39,128.5,73300.0,128.58,128.58,128.39,128.5,73300.0
2011-02-18 09:30:00,128.9,129.03,128.55,128.69,271400.0,128.9,129.03,128.55,128.69,271400.0
2011-02-18 09:35:00,128.64,128.67,128.16,128.26,79000.0,128.64,128.67,128.16,128.26,79000.0
2011-02-18 09:40:00,128.28,128.54,128.0,128.44,107000.0,128.28,128.54,128.0,128.44,107000.0
2011-02-18 09:45:00,128.49,128.59,128.15,128.16,63700.0,128.49,128.59,128.15,128.16,63700.0
2011-02-18 09:50:00,128.16,128.78,128.14,128.72,93500.0,128.16,128.78,128.14,128.72,93500.0
2011-02-18 09:55:00,128.73,128.75,128.57,128.61,70400.0,128.73,128.75,128.57,128.61,70400.0
2011-02-18 10:00:00,128.58,128.73,128.08,128.14,116000.0,128.58,128.73,128.08,128.14,116000.0
2011-02-18 10:05:00,128.19,128.21,127.7,127.83,131600.0,128.19,128.21,127.7,127.83,131600.0
2011-02-18 10:10:00,127.82,127.87,127.47,127.6,91300.0,127.82,127.87,127.47,127.6,91300.0
2011-02-18 10:15:00,127.59,128.0,127.58,127.96,67900.0,127.59,128.0,127.58,127.96,67900.0
2011-02-18 10:20:00,127.96,128.04,127.76,127.96,46100.0,127.96,128.04,127.76,127.96,46100.0
2011-02-18 10:25:00,127.99,128.21,127.77,127.8,51600.0,127.99,128.21,127.77,127.8,51600.0
2011-02-18 10:30:00,127.82,128.17,127.69,128.06,45700.0,127.82,128.17,127.69,128.06,45700.0
2011-02-18 10:35:00,128.07,128.09,127.76,127.78,29200.0,128.07,128.09,127.76,127.78,29200.0
2011-02-18 10:40:00,127.78,127.98,127.77,127.88,35500.0,127.78,127.98,127.77,127.88,35500.0
2011-02-18 10:45:00,127.92,127.95,127.7,127.8,29200.0,127.92,127.95,127.7,127.8,29200.0
2011-02-18 10:50:00,127.76,127.8,127.72,127.77,22200.0,127.76,127.8,127.72,127.77,22200.0
2011-02-18 10:55:00,127.77,127.8,127.54,127.56,30600.0,127.77,127.8,127.54,127.56,30600.0
2011-02-18 11:00:00,127.54,127.83,127.52,127.8,38400.0,127.54,127.83,127.52,127.8,38400.0
2011-02-18 11:05:00,127.8,127.88,127.63,127.67,46400.0,127.8,127.88,127.63,127.67,46400.0
2011-02-18 11:10:00,127.66,127.71,127.48,127.6,49500.0,127.66,127.71,127.48,127.6,49500.0
2011-02-18 11:15:00,127.58,127.73,127.49,127.61,44000.0,127.58,127.73,127.49,127.61,44000.0
2011-02-18 11:20:00,127.57,127.73,127.57,127.66,33400.0,127.57,127.73,127.57,127.66,33400.0
2011-02-18 11:25:00,127.9,127.9,127.63,127.78,56800.0,127.9,127.9,127.63,127.78,56800.0
2011-02-18 11:30:00,127.78,128.11,127.76,128.08,55500.0,127.78,128.11,127.76,128.08,55500.0
2011-02-18 11:35:00,128.1,128.14,127.92,127.94,19700.0,128.1,128.14,127.92,127.94,19700.0
2011-02-18 11:40:00,127.95,128.03,127.85,128.03,41100.0,127.95,128.03,127.85,128.03,41100.0
2011-02-18 11:45:00,127.99,128.03,127.71,127.78,27600.0,127.99,128.03,127.71,127.78,27600.0
2011-02-18 11:50:00,127.78,127.85,127.69,127.69,25700.0,127.78,127.85,127.69,127.69,25700.0
2011-02-18 11:55:00,127.7,127.84,127.63,127.84,20300.0,127.7,127.84,127.63,127.84,20300.0
2011-02-18 12:00:00,127.85,128.03,127.8,127.95,24300.0,127.85,128.03,127.8,127.95,24300.0
2011-02-18 12:05:00,128.0,128.0,127.87,127.94,19200.0,128.0,128.0,127.87,127.94,19200.0
2011-02-18 12:10:00,127.95,128.0,127.92,127.94,8800.0,127.95,128.0,127.92,127.94,8800.0
2011-02-18 12:15:00,127.94,128.0,127.92,127.96,7800.0,127.94,128.0,127.92,127.96,7800.0
2011-02-18 12:20:00,127.95,128.14,127.92,128.05,22600.0,127.95,128.14,127.92,128.05,22600.0
2011-02-18 12:25:00,128.07,128.09,127.92,127.96,11700.0,128.07,128.09,127.92,127.96,11700.0
2011-02-18 12:30:00,127.93,127.98,127.92,127.94,6500.0,127.93,127.98,127.92,127.94,6500.0
2011-02-18 12:35:00,127.92,128.07,127.92,128.06,20600.0,127.92,128.07,127.92,128.06,20600.0
2011-02-18 12:40:00,128.08,128.11,128.0,128.04,14000.0,128.08,128.11,128.0,128.04,14000.0
2011-02-18 12:45:00,128.03,128.03,127.76,127.76,43700.0,128.03,128.03,127.76,127.76,43700.0
2011-02-18 12:50:00,127.77,127.88,127.77,127.85,18000.0,127.77,127.88,127.77,127.85,18000.0
2011-02-18 12:55:00,127.83,127.87,127.63,127.63,25800.0,127.83,127.87,127.63,127.63,25800.0
2011-02-18 13:00:00,127.63,127.78,127.63,127.66,25700.0,127.63,127.78,127.63,127.66,25700.0
2011-02-18 13:05:00,127.65,127.74,127.65,127.66,10600.0,127.65,127.74,127.65,127.66,10600.0
2011-02-18 13:10:00,127.67,127.71,127.56,127.57,27100.0,127.67,127.71,127.56,127.57,27100.0
2011-02-18 13:15:00,127.56,127.57,127.48,127.49,47200.0,127.56,127.57,127.48,127.49,47200.0
2011-02-18 13:20:00,127.5,127.59,127.39,127.46,32300.0,127.5,127.59,127.39,127.46,32300.0
2011-02-18 13:25:00,127.5,127.53,127.11,127.15,66400.0,127.5,127.53,127.11,127.15,66400.0
2011-02-18 13:30:00,127.17,127.23,126.97,127.0,99100.0,127.17,127.23,126.97,127.0,99100.0
2011-02-18 13:35:00,126.99,126.99,126.5,126.67,120400.0,126.99,126.99,126.5,126.67,120400.0
2011-02-18 13:40:00,126.68,126.69,126.29,126.47,89300.0,126.68,126.69,126.29,126.47,89300.0
2011-02-18 13:45:00,126.48,126.7,126.46,126.6,53300.0,126.48,126.7,126.46,126.6,53300.0
2011-02-18 13:50:00,126.62,126.79,126.6,126.74,72700.0,126.62,126.79,126.6,126.74,72700.0
2011-02-18 13:55:00,126.77,126.92,126.73,126.8,91100.0,126.77,126.92,126.73,126.8,91100.0
2011-02-18 14:00:00,126.81,126.83,126.37,126.51,59900.0,126.81,126.83,126.37,126.51,59900.0
2011-02-18 14:05:00,126.53,126.65,126.51,126.6,31900.0,126.53,126.65,126.51,126.6,31900.0
2011-02-18 14:10:00,126.62,126.62,126.5,126.53,44100.0,126.62,126.62,126.5,126.53,44100.0
2011-02-18 14:15:00,126.51,126.53,126.3,126.35,55300.0,126.51,126.53,126.3,126.35,55300.0
2011-02-18 14:20:00,126.35,126.42,126.05,126.08,70800.0,126.35,126.42,126.05,126.08,70800.0
2011-02-18 14:25:00,126.06,126.06,125.73,125.92,119400.0,126.06,126.06,125.73,125.92,119400.0
2011-02-18 14:30:00,125.91,126.03,125.71,125.95,59400.0,125.91,126.03,125.71,125.95,59400.0
2011-02-18 14:35:00,125.91,126.0,125.77,126.0,49000.0,125.91,126.0,125.77,126.0,49000.0
2011-02-18 14:40:00,125.97,126.11,125.92,126.02,43600.0,125.97,126.11,125.92,126.02,43600.0
2011-02-18 14:45:00,126.0,126.18,126.0,126.14,80400.0,126.0,126.18,126.0,126.14,80400.0
2011-02-18 14:50:00,126.15,126.2,126.07,126.11,65100.0,126.15,126.2,126.07,126.11,65100.0
2011-02-18 14:55:00,126.14,126.16,125.95,126.02,42700.0,126.14,126.16,125.95,126.02,42700.0
2011-02-18 15:00:00,126.04,126.1,125.96,125.97,51500.0,126.04,126.1,125.96,125.97,51500.0
2011-02-18 15:05:00,125.97,126.08,125.93,126.05,39500.0,125.97,126.08,125.93,126.05,39500.0
2011-02-18 15:10:00,126.06,126.15,125.95,126.0,64600.0,126.06,126.15,125.95,126.0,64600.0
2011-02-18 15:15:00,126.0,126.1,126.0,126.02,34300.0,126.0,126.1,126.0,126.02,34300.0
2011-02-18 15:20:00,126.03,126.36,125.94,126.35,54500.0,126.03,126.36,125.94,126.35,54500.0
2011-02-18 15:25:00,126.36,126.4,126.24,126.35,39400.0,126.36,126.4,126.24,126.35,39400.0
2011-02-18 15:30:00,126.38,126.5,126.29,126.4,56200.0,126.38,126.5,126.29,126.4,56200.0
2011-02-18 15:35:00,126.41,126.45,126.25,126.29,28900.0,126.41,126.45,126.25,126.29,28900.0
2011-02-18 15:40:00,126.29,126.37,126.25,126.37,43900.0,126.29,126.37,126.25,126.37,43900.0
2011-02-18 15:45:00,126.37,126.39,126.21,126.23,85100.0,126.37,126.39,126.21,126.23,85100.0
2011-02-18 15:50:00,126.23,126.34,126.22,126.3,110000.0,126.23,126.34,126.22,126.3,110000.0
2011-02-18 15:55:00,126.31,126.9,126.25,126.8,307500.0,126.31,126.9,126.25,126.8,307500.0
2011-02-22 09:30:00,123.64,123.74,121.13,121.47,793400.0,123.64,123.74,121.13,121.47,793400.0
2011-02-22 09:35:00,121.41,121.44,118.95,120.87,703000.0,121.41,121.44,118.95,120.87,703000.0
2011-02-22 09:40:00,120.89,121.7,120.87,120.9,314900.0,120.89,121.7,120.87,120.9,314900.0
2011-02-22 09:45:00,120.97,122.64,120.83,122.58,207500.0,120.97,122.64,120.83,122.58,207500.0
2011-02-22 09:50:00,122.6,122.61,121.81,122.16,218700.0,122.6,122.61,121.81,122.16,218700.0
2011-02-22 09:55:00,122.16,122.35,121.7,121.86,146400.0,122.16,122.35,121.7,121.86,146400.0
2011-02-22 10:00:00,121.86,122.38,121.55,122.0,238100.0,121.86,122.38,121.55,122.0,238100.0
2011-02-22 10:05:00,122.0,123.0,121.8,122.87,182600.0,122.0,123.0,121.8,122.87,182600.0
2011-02-22 10:10:00,122.97,123.0,122.66,122.75,104100.0,122.97,123.0,122.66,122.75,104100.0
2011-02-22 10:15:00,122.68,123.49,122.66,123.43,156800.0,122.68,123.49,122.66,123.43,156800.0
2011-02-22 10:20:00,123.42,123.67,123.0,123.01,159300.0,123.42,123.67,123.0,123.01,159300.0
2011-02-22 10:25:00,123.01,123.06,122.48,122.51,126100.0,123.01,123.06,122.48,122.51,126100.0
2011-02-22 10:30:00,122.5,122.67,122.2,122.67,91600.0,122.5,122.67,122.2,122.67,91600.0
2011-02-22 10:35:00,122.66,123.1,122.66,123.06,123200.0,122.66,123.1,122.66,123.06,123200.0
2011-02-22 10:40:00,123.07,123.5,123.02,123.47,77600.0,123.07,123.5,123.02,123.47,77600.0
2011-02-22 10:45:00,123.49,123.5,123.26,123.33,58200.0,123.49,123.5,123.26,123.33,58200.0
2011-02-22 10:50:00,123.33,123.5,123.06,123.11,69300.0,123.33,123.5,123.06,123.11,69300.0
2011-02-22 10:55:00,123.11,123.47,123.02,123.36,65200.0,123.11,123.47,123.02,123.36,65200.0
2011-02-22 11:00:00,123.39,123.41,123.05,123.12,98500.0,123.39,123.41,123.05,123.12,98500.0
2011-02-22 11:05:00,123.13,123.39,122.9,123.16,73700.0,123.13,123.39,122.9,123.16,73700.0
2011-02-22 11:10:00,123.14,123.17,122.9,122.95,48000.0,123.14,123.17,122.9,122.95,48000.0
2011-02-22 11:15:00,123.0,123.0,122.31,122.59,110100.0,123.0,123.0,122.31,122.59,110100.0
2011-02-22 11:20:00,122.59,122.68,122.35,122.37,70700.0,122.59,122.68,122.35,122.37,70700.0
2011-02-22 11:25:00,122.35,123.06,122.35,122.97,61900.0,122.35,123.06,122.35,122.97,61900.0
2011-02-22 11:30:00,122.98,122.99,122.5,122.86,42300.0,122.98,122.99,122.5,122.86,42300.0
2011-02-22 11:35:00,122.84,123.11,122.64,122.78,42800.0,122.84,123.11,122.64,122.78,42800.0
2011-02-22 11:40:00,122.78,123.08,122.78,122.96,44100.0,122.78,123.08,122.78,122.96,44100.0
2011-02-22 11:45:00,122.97,122.99,122.56,122.57,45300.0,122.97,122.99,122.56,122.57,45300.0
2011-02-22 11:50:00,122.56,122.67,122.25,122.43,49200.0,122.56,122.67,122.25,122.43,49200.0
2011-02-22 11:55:00,122.47,122.74,122.34,122.42,48500.0,122.47,122.74,122.34,122.42,48500.0
2011-02-22 12:00:00,122.4,122.57,122.0,122.0,77200.0,122.4,122.57,122.0,122.0,77200.0
2011-02-22 12:05:00,122.0,122.11,121.75,122.04,80800.0,122.0,122.11,121.75,122.04,80800.0
2011-02-22 12:10:00,122.0,122.19,121.73,121.83,49800.0,122.0,122.19,121.73,121.83,49800.0
2011-02-22 12:15:00,121.8,122.34,121.8,122.29,86200.0,121.8,122.34,121.8,122.29,86200.0
2011-02-22 12:20:00,122.19,122.5,122.07,122.18,112100.0,122.19,122.5,122.07,122.18,112100.0
2011-02-22 12:25:00,122.16,122.33,122.07,122.12,26500.0,122.16,122.33,122.07,122.12,26500.0
2011-02-22 12:30:00,122.11,122.2,122.0,122.18,36000.0,122.11,122.2,122.0,122.18,36000.0
2011-02-22 12:35:00,122.12,122.24,121.85,121.92,75500.0,122.12,122.24,121.85,121.92,75500.0
2011-02-22 12:40:00,121.92,122.02,121.21,121.21,113000.0,121.92,122.02,121.21,121.21,113000.0
2011-02-22 12:45:00,121.21,121.58,121.18,121.29,75300.0,121.21,121.58,121.18,121.29,75300.0
2011-02-22 12:50:00,121.27,121.27,120.89,120.99,122300.0,121.27,121.27,120.89,120.99,122300.0
2011-02-22 12:55:00,120.93,120.93,120.5,120.69,103100.0,120.93,120.93,120.5,120.69,103100.0
2011-02-22 13:00:00,120.68,120.68,120.4,120.42,175800.0,120.68,120.68,120.4,120.42,175800.0
2011-02-22 13:05:00,120.41,120.87,120.35,120.82,108300.0,120.41,120.87,120.35,120.82,108300.0
2011-02-22 13:10:00,120.85,120.97,120.42,120.42,89300.0,120.85,120.97,120.42,120.42,89300.0
2011-02-22 13:15:00,120.42,120.5,119.8,119.87,246200.0,120.42,120.5,119.8,119.87,246200.0
2011-02-22 13:20:00,119.87,119.88,119.2,119.44,206200.0,119.87,119.88,119.2,119.44,206200.0
2011-02-22 13:25:00,119.46,119.73,119.43,119.72,82900.0,119.46,119.73,119.43,119.72,82900.0
2011-02-22 13:30:00,119.72,119.78,119.42,119.51,90800.0,119.72,119.78,119.42,119.51,90800.0
2011-02-22 13:35:00,119.52,120.23,119.51,120.15,76000.0,119.52,120.23,119.51,120.15,76000.0
2011-02-22 13:40:00,120.15,120.62,120.15,120.22,85500.0,120.15,120.62,120.15,120.22,85500.0
2011-02-22 13:45:00,120.19,120.48,120.1,120.18,74300.0,120.19,120.48,120.1,120.18,74300.0
2011-02-22 13:50:00,120.24,120.44,120.14,120.33,51900.0,120.24,120.44,120.14,120.33,51900.0
2011-02-22 13:55:00,120.27,120.39,120.1,120.39,38800.0,120.27,120.39,120.1,120.39,38800.0
2011-02-22 14:00:00,120.39,120.64,120.31,120.55,81100.0,120.39,120.64,120.31,120.55,81100.0
2011-02-22 14:05:00,120.58,120.61,120.24,120.39,61500.0,120.58,120.61,120.24,120.39,61500.0
2011-02-22 14:10:00,120.4,120.45,120.18,120.3,46500.0,120.4,120.45,120.18,120.3,46500.0
2011-02-22 14:15:00,120.3,120.6,120.15,120.42,76500.0,120.3,120.6,120.15,120.42,76500.0
2011-02-22 14:20:00,120.44,120.64,120.37,120.61,39200.0,120.44,120.64,120.37,120.61,39200.0
2011-02-22 14:25:00,120.58,121.42,120.58,121.19,100400.0,120.58,121.42,120.58,121.19,100400.0
2011-02-22 14:30:00,121.25,122.05,121.25,121.83,140900.0,121.25,122.05,121.25,121.83,140900.0
2011-02-22 14:35:00,121.82,121.82,121.6,121.69,68500.0,121.82,121.82,121.6,121.69,68500.0
2011-02-22 14:40:00,121.72,121.82,121.45,121.73,58700.0,121.72,121.82,121.45,121.73,58700.0
2011-02-22 14:45:00,121.76,122.42,121.68,122.24,106200.0,121.76,122.42,121.68,122.24,106200.0
2011-02-22 14:50:00,122.23,122.24,121.77,121.81,94600.0,122.23,122.24,121.77,121.81,94600.0
2011-02-22 14:55:00,121.8,122.01,121.63,121.78,56500.0,121.8,122.01,121.63,121.78,56500.0
2011-02-22 15:00:00,121.76,121.83,121.57,121.8,32500.0,121.76,121.83,121.57,121.8,32500.0
2011-02-22 15:05:00,121.77,121.78,121.28,121.39,103000.0,121.77,121.78,121.28,121.39,103000.0
2011-02-22 15:10:00,121.39,121.46,121.04,121.24,66200.0,121.39,121.46,121.04,121.24,66200.0
2011-02-22 15:15:00,121.27,121.32,120.7,120.73,71100.0,121.27,121.32,120.7,120.73,71100.0
2011-02-22 15:20:00,120.7,120.96,120.65,120.85,83700.0,120.7,120.96,120.65,120.85,83700.0
2011-02-22 15:25:00,120.88,120.89,120.4,120.63,87100.0,120.88,120.89,120.4,120.63,87100.0
2011-02-22 15:30:00,120.62,120.76,120.58,120.72,74800.0,120.62,120.76,120.58,120.72,74800.0
2011-02-22 15:35:00,120.72,120.86,120.3,120.38,121200.0,120.72,120.86,120.3,120.38,121200.0
2011-02-22 15:40:00,120.37,120.63,120.18,120.18,72700.0,120.37,120.63,120.18,120.18,72700.0
2011-02-22 15:45:00,120.18,120.37,120.18,120.32,112600.0,120.18,120.37,120.18,120.32,112600.0
2011-02-22 15:50:00,120.3,120.58,120.24,120.57,153500.0,120.3,120.58,120.24,120.57,153500.0
2011-02-22 15:55:00,120.59,120.6,120.15,120.28,227500.0,120.59,120.6,120.15,120.28,227500.0
2011-02-23 09:30:00,120.2,120.28,118.88,119.87,400600.0,120.2,120.28,118.88,119.87,400600.0
2011-02-23 09:35:00,119.88,120.79,119.74,120.43,141100.0,119.88,120.79,119.74,120.43,141100.0
2011-02-23 09:40:00,120.45,121.48,120.27,120.84,308200.0,120.45,121.48,120.27,120.84,308200.0
2011-02-23 09:45:00,120.75,120.77,119.56,119.86,164600.0,120.75,120.77,119.56,119.86,164600.0
2011-02-23 09:50:00,119.94,120.32,119.85,120.05,97100.0,119.94,120.32,119.85,120.05,97100.0
2011-02-23 09:55:00,120.0,120.11,119.55,119.55,102000.0,120.0,120.11,119.55,119.55,102000.0
2011-02-23 10:00:00,119.57,120.29,119.25,120.1,111100.0,119.57,120.29,119.25,120.1,111100.0
2011-02-23 10:05:00,120.08,120.22,119.0,119.47,248900.0,120.08,120.22,119.0,119.47,248900.0
2011-02-23 10:10:00,119.49,119.66,119.17,119.35,140000.0,119.49,119.66,119.17,119.35,140000.0
2011-02-23 10:15:00,119.35,119.67,118.94,118.94,127900.0,119.35,119.67,118.94,118.94,127900.0
2011-02-23 10:20:00,118.98,119.09,118.25,118.71,273800.0,118.98,119.09,118.25,118.71,273800.0
2011-02-23 10:25:00,118.71,119.0,118.4,118.84,82100.0,118.71,119.0,118.4,118.84,82100.0
2011-02-23 10:30:00,118.86,119.15,118.72,118.88,89700.0,118.86,119.15,118.72,118.88,89700.0
2011-02-23 10:35:00,118.85,119.24,118.25,118.3,92200.0,118.85,119.24,118.25,118.3,92200.0
2011-02-23 10:40:00,118.27,118.37,117.38,117.44,414500.0,118.27,118.37,117.38,117.44,414500.0
2011-02-23 10:45:00,117.41,117.44,116.11,116.91,552000.0,117.41,117.44,116.11,116.91,552000.0
2011-02-23 10:50:00,116.91,117.64,116.83,117.5,229100.0,116.91,117.64,116.83,117.5,229100.0
2011-02-23 10:55:00,117.5,117.6,117.35,117.47,125800.0,117.5,117.6,117.35,117.47,125800.0
2011-02-23 11:00:00,117.5,117.52,116.89,116.94,187200.0,117.5,117.52,116.89,116.94,187200.0
2011-02-23 11:05:00,116.89,117.28,116.78,117.1,131100.0,116.89,117.28,116.78,117.1,131100.0
2011-02-23 11:10:00,117.06,117.2,116.78,116.91,103200.0,117.06,117.2,116.78,116.91,103200.0
2011-02-23 11:15:00,116.93,117.25,116.9,117.02,71200.0,116.93,117.25,116.9,117.02,71200.0
2011-02-23 11:20:00,117.0,117.07,116.6,116.96,98300.0,117.0,117.07,116.6,116.96,98300.0
2011-02-23 11:25:00,116.97,117.2,116.68,116.99,72300.0,116.97,117.2,116.68,116.99,72300.0
2011-02-23 11:30:00,117.01,117.01,116.55,116.59,115900.0,117.01,117.01,116.55,116.59,115900.0
2011-02-23 11:35:00,116.58,116.85,116.54,116.65,126400.0,116.58,116.85,116.54,116.65,126400.0
2011-02-23 11:40:00,116.66,116.66,115.39,115.76,366800.0,116.66,116.66,115.39,115.76,366800.0
2011-02-23 11:45:00,115.76,115.84,114.51,115.01,476900.0,115.76,115.84,114.51,115.01,476900.0
2011-02-23 11:50:00,115.0,115.49,115.0,115.14,159700.0,115.0,115.49,115.0,115.14,159700.0
2011-02-23 11:55:00,115.13,115.34,114.75,114.76,182800.0,115.13,115.34,114.75,114.76,182800.0
2011-02-23 12:00:00,114.78,115.2,114.7,115.02,197000.0,114.78,115.2,114.7,115.02,197000.0
2011-02-23 12:05:00,115.0,115.14,114.56,114.6,109000.0,115.0,115.14,114.56,114.6,109000.0
2011-02-23 12:10:00,114.6,114.62,114.05,114.06,239600.0,114.6,114.62,114.05,114.06,239600.0
2011-02-23 12:15:00,114.06,114.13,113.22,113.3,347500.0,114.06,114.13,113.22,113.3,347500.0
2011-02-23 12:20:00,113.3,113.86,112.95,113.63,286400.0,113.3,113.86,112.95,113.63,286400.0
2011-02-23 12:25:00,113.66,114.1,113.43,114.0,129500.0,113.66,114.1,113.43,114.0,129500.0
2011-02-23 12:30:00,113.98,114.33,113.75,114.23,87400.0,113.98,114.33,113.75,114.23,87400.0
2011-02-23 12:35:00,114.23,114.5,114.02,114.5,74300.0,114.23,114.5,114.02,114.5,74300.0
2011-02-23 12:40:00,114.5,114.5,114.2,114.24,96900.0,114.5,114.5,114.2,114.24,96900.0
2011-02-23 12:45:00,114.24,114.37,113.89,113.96,87600.0,114.24,114.37,113.89,113.96,87600.0
2011-02-23 12:50:00,113.97,114.3,113.89,113.93,83600.0,113.97,114.3,113.89,113.93,83600.0
2011-02-23 12:55:00,113.96,114.41,113.85,114.22,104800.0,113.96,114.41,113.85,114.22,104800.0
2011-02-23 13:00:00,114.23,114.38,114.08,114.25,48600.0,114.23,114.38,114.08,114.25,48600.0
2011-02-23 13:05:00,114.24,114.26,113.54,113.78,95600.0,114.24,114.26,113.54,113.78,95600.0
2011-02-23 13:10:00,113.78,113.87,113.6,113.6,46000.0,113.78,113.87,113.6,113.6,46000.0
2011-02-23 13:15:00,113.61,113.73,113.09,113.25,122400.0,113.61,113.73,113.09,113.25,122400.0
2011-02-23 13:20:00,113.27,114.0,113.07,114.0,140300.0,113.27,114.0,113.07,114.0,140300.0
2011-02-23 13:25:00,113.92,114.8,113.87,114.73,190100.0,113.92,114.8,113.87,114.73,190100.0
2011-02-23 13:30:00,114.73,114.73,114.04,114.3,128100.0,114.73,114.73,114.04,114.3,128100.0
2011-02-23 13:35:00,114.32,114.99,114.32,114.9,80100.0,114.32,114.99,114.32,114.9,80100.0
2011-02-23 13:40:00,114.89,115.17,114.8,115.12,106800.0,114.89,115.17,114.8,115.12,106800.0
2011-02-23 13:45:00,115.13,115.8,115.12,115.8,114100.0,115.13,115.8,115.12,115.8,114100.0
2011-02-23 13:50:00,115.8,115.93,115.76,115.85,123700.0,115.8,115.93,115.76,115.85,123700.0
2011-02-23 13:55:00,115.85,116.12,115.68,115.98,103000.0,115.85,116.12,115.68,115.98,103000.0
2011-02-23 14:00:00,116.07,116.55,115.9,116.55,107200.0,116.07,116.55,115.9,116.55,107200.0
2011-02-23 14:05:00,116.56,116.67,116.24,116.38,114200.0,116.56,116.67,116.24,116.38,114200.0
2011-02-23 14:10:00,116.39,116.66,116.0,116.25,82600.0,116.39,116.66,116.0,116.25,82600.0
2011-02-23 14:15:00,116.25,116.8,116.21,116.78,87700.0,116.25,116.8,116.21,116.78,87700.0
2011-02-23 14:20:00,116.74,116.74,116.38,116.47,62900.0,116.74,116.74,116.38,116.47,62900.0
2011-02-23 14:25:00,116.43,116.97,116.4,116.95,123200.0,116.43,116.97,116.4,116.95,123200.0
2011-02-23 14:30:00,116.98,117.46,116.9,117.29,149200.0,116.98,117.46,116.9,117.29,149200.0
2011-02-23 14:35:00,117.32,117.5,117.07,117.07,76400.0,117.32,117.5,117.07,117.07,76400.0
2011-02-23 14:40:00,117.08,117.27,116.97,116.97,65100.0,117.08,117.27,116.97,116.97,65100.0
2011-02-23 14:45:00,117.0,117.12,116.85,116.88,60800.0,117.0,117.12,116.85,116.88,60800.0
2011-02-23 14:50:00,116.9,117.41,116.83,117.37,54600.0,116.9,117.41,116.83,117.37,54600.0
2011-02-23 14:55:00,117.36,117.67,117.35,117.6,51100.0,117.36,117.67,117.35,117.6,51100.0
2011-02-23 15:00:00,117.55,117.65,117.28,117.41,71400.0,117.55,117.65,117.28,117.41,71400.0
2011-02-23 15:05:00,117.42,117.77,117.42,117.44,72600.0,117.42,117.77,117.42,117.44,72600.0
2011-02-23 15:10:00,117.44,117.47,117.14,117.14,72400.0,117.44,117.47,117.14,117.14,72400.0
2011-02-23 15:15:00,117.17,117.3,116.96,117.23,61800.0,117.17,117.3,116.96,117.23,61800.0
2011-02-23 15:20:00,117.24,117.63,117.24,117.41,67000.0,117.24,117.63,117.24,117.41,67000.0
2011-02-23 15:25:00,117.41,117.53,117.09,117.21,61300.0,117.41,117.53,117.09,117.21,61300.0
2011-02-23 15:30:00,117.21,117.28,116.83,116.9,106100.0,117.21,117.28,116.83,116.9,106100.0
2011-02-23 15:35:00,116.9,117.0,116.53,116.9,141900.0,116.9,117.0,116.53,116.9,141900.0
2011-02-23 15:40:00,116.9,117.0,116.6,116.6,66800.0,116.9,117.0,116.6,116.6,66800.0
2011-02-23 15:45:00,116.61,116.63,116.27,116.46,124900.0,116.61,116.63,116.27,116.46,124900.0
2011-02-23 15:50:00,116.46,116.49,116.28,116.37,112100.0,116.46,116.49,116.28,116.37,112100.0
2011-02-23 15:55:00,116.36,116.42,115.84,115.88,292300.0,116.36,116.42,115.84,115.88,292300.0
2011-02-24 09:30:00,116.7,117.38,115.5,117.17,485100.0,116.7,117.38,115.5,117.17,485100.0
2011-02-24 09:35:00,117.2,117.89,116.75,117.79,196500.0,117.2,117.89,116.75,117.79,196500.0
2011-02-24 09:40:00,117.79,118.0,117.11,117.99,245600.0,117.79,118.0,117.11,117.99,245600.0
2011-02-24 09:45:00,118.0,118.85,117.82,118.76,289800.0,118.0,118.85,117.82,118.76,289800.0
2011-02-24 09:50:00,118.76,118.8,118.36,118.65,164700.0,118.76,118.8,118.36,118.65,164700.0
2011-02-24 09:55:00,118.64,118.68,118.26,118.4,155900.0,118.64,118.68,118.26,118.4,155900.0
2011-02-24 10:00:00,118.35,118.78,118.2,118.62,163900.0,118.35,118.78,118.2,118.62,163900.0
2011-02-24 10:05:00,118.7,118.74,118.36,118.63,107900.0,118.7,118.74,118.36,118.63,107900.0
2011-02-24 10:10:00,118.62,119.3,118.52,119.3,199200.0,118.62,119.3,118.52,119.3,199200.0
2011-02-24 10:15:00,119.3,119.86,118.74,119.56,192100.0,119.3,119.86,118.74,119.56,192100.0
2011-02-24 10:20:00,119.56,119.8,118.91,118.97,182400.0,119.56,119.8,118.91,118.97,182400.0
2011-02-24 10:25:00,118.95,119.19,118.72,119.19,99400.0,118.95,119.19,118.72,119.19,99400.0
2011-02-24 10:30:00,119.18,119.23,118.56,118.74,96300.0,119.18,119.23,118.56,118.74,96300.0
2011-02-24 10:35:00,118.72,118.82,118.22,118.36,99600.0,118.72,118.82,118.22,118.36,99600.0
2011-02-24 10:40:00,118.3,118.66,118.12,118.33,93000.0,118.3,118.66,118.12,118.33,93000.0
2011-02-24 10:45:00,118.32,118.51,117.7,118.24,91000.0,118.32,118.51,117.7,118.24,91000.0
2011-02-24 10:50:00,118.18,118.31,117.85,118.06,68500.0,118.18,118.31,117.85,118.06,68500.0
2011-02-24 10:55:00,118.09,118.17,117.6,117.6,88300.0,118.09,118.17,117.6,117.6,88300.0
2011-02-24 11:00:00,117.61,117.84,117.35,117.51,74700.0,117.61,117.84,117.35,117.51,74700.0
2011-02-24 11:05:00,117.37,117.64,117.18,117.59,62800.0,117.37,117.64,117.18,117.59,62800.0
2011-02-24 11:10:00,117.63,117.84,117.37,117.47,75000.0,117.63,117.84,117.37,117.47,75000.0
2011-02-24 11:15:00,117.41,117.47,117.1,117.41,95100.0,117.41,117.47,117.1,117.41,95100.0
2011-02-24 11:20:00,117.33,117.73,117.23,117.62,86600.0,117.33,117.73,117.23,117.62,86600.0
2011-02-24 11:25:00,117.6,118.4,117.52,118.16,69300.0,117.6,118.4,117.52,118.16,69300.0
2011-02-24 11:30:00,118.21,118.4,117.8,117.95,49200.0,118.21,118.4,117.8,117.95,49200.0
2011-02-24 11:35:00,117.85,118.0,117.37,117.48,34500.0,117.85,118.0,117.37,117.48,34500.0
2011-02-24 11:40:00,117.45,117.82,117.45,117.63,35800.0,117.45,117.82,117.45,117.63,35800.0
2011-02-24 11:45:00,117.56,117.57,116.77,117.13,118100.0,117.56,117.57,116.77,117.13,118100.0
2011-02-24 11:50:00,117.15,117.5,117.07,117.31,72500.0,117.15,117.5,117.07,117.31,72500.0
2011-02-24 11:55:00,117.3,117.98,117.21,117.79,56100.0,117.3,117.98,117.21,117.79,56100.0
2011-02-24 12:00:00,117.78,117.85,117.33,117.41,51800.0,117.78,117.85,117.33,117.41,51800.0
2011-02-24 12:05:00,117.45,117.48,116.95,117.11,59200.0,117.45,117.48,116.95,117.11,59200.0
2011-02-24 12:10:00,117.14,117.55,117.04,117.38,44600.0,117.14,117.55,117.04,117.38,44600.0
2011-02-24 12:15:00,117.44,117.77,117.24,117.73,55800.0,117.44,117.77,117.24,117.73,55800.0
2011-02-24 12:20:00,117.78,117.84,117.65,117.7,38600.0,117.78,117.84,117.65,117.7,38600.0
2011-02-24 12:25:00,117.71,117.75,117.32,117.4,31800.0,117.71,117.75,117.32,117.4,31800.0
2011-02-24 12:30:00,117.4,117.45,117.16,117.37,33600.0,117.4,117.45,117.16,117.37,33600.0
2011-02-24 12:35:00,117.32,117.45,117.2,117.44,14900.0,117.32,117.45,117.2,117.44,14900.0
2011-02-24 12:40:00,117.44,117.59,117.21,117.47,40200.0,117.44,117.59,117.21,117.47,40200.0
2011-02-24 12:45:00,117.36,117.43,117.15,117.4,40100.0,117.36,117.43,117.15,117.4,40100.0
2011-02-24 12:50:00,117.36,117.76,117.25,117.76,92600.0,117.36,117.76,117.25,117.76,92600.0
2011-02-24 12:55:00,117.78,117.95,117.64,117.84,26400.0,117.78,117.95,117.64,117.84,26400.0
2011-02-24 13:00:00,117.75,118.3,117.62,118.3,36100.0,117.75,118.3,117.62,118.3,36100.0
2011-02-24 13:05:00,118.3,118.3,117.83,118.12,37500.0,118.3,118.3,117.83,118.12,37500.0
2011-02-24 13:10:00,118.11,118.3,118.04,118.11,32800.0,118.11,118.3,118.04,118.11,32800.0
2011-02-24 13:15:00,118.11,118.34,118.0,118.23,32600.0,118.11,118.34,118.0,118.23,32600.0
2011-02-24 13:20:00,118.25,118.3,117.88,117.88,37700.0,118.25,118.3,117.88,117.88,37700.0
2011-02-24 13:25:00,117.9,117.97,117.72,117.8,46000.0,117.9,117.97,117.72,117.8,46000.0
2011-02-24 13:30:00,117.8,117.9,117.69,117.89,27800.0,117.8,117.9,117.69,117.89,27800.0
2011-02-24 13:35:00,117.89,118.06,117.71,118.06,41100.0,117.89,118.06,117.71,118.06,41100.0
2011-02-24 13:40:00,118.02,118.1,117.5,117.62,57900.0,118.02,118.1,117.5,117.62,57900.0
2011-02-24 13:45:00,117.54,117.68,116.92,116.93,86800.0,117.54,117.68,116.92,116.93,86800.0
2011-02-24 13:50:00,116.96,117.32,116.9,116.95,34000.0,116.96,117.32,116.9,116.95,34000.0
2011-02-24 13:55:00,117.0,117.18,116.72,117.1,51400.0,117.0,117.18,116.72,117.1,51400.0
2011-02-24 14:00:00,117.09,117.42,117.09,117.26,37600.0,117.09,117.42,117.09,117.26,37600.0
2011-02-24 14:05:00,117.3,117.63,117.16,117.63,34700.0,117.3,117.63,117.16,117.63,34700.0
2011-02-24 14:10:00,117.64,118.14,117.53,118.0,75300.0,117.64,118.14,117.53,118.0,75300.0
2011-02-24 14:15:00,118.08,118.5,118.01,118.14,72200.0,118.08,118.5,118.01,118.14,72200.0
2011-02-24 14:20:00,118.11,118.29,117.83,118.24,37600.0,118.11,118.29,117.83,118.24,37600.0
2011-02-24 14:25:00,118.23,118.64,118.23,118.42,98000.0,118.23,118.64,118.23,118.42,98000.0
2011-02-24 14:30:00,118.45,118.6,118.04,118.6,71800.0,118.45,118.6,118.04,118.6,71800.0
2011-02-24 14:35:00,118.6,118.75,118.43,118.69,74900.0,118.6,118.75,118.43,118.69,74900.0
2011-02-24 14:40:00,118.66,118.69,118.26,118.29,70400.0,118.66,118.69,118.26,118.29,70400.0
2011-02-24 14:45:00,118.29,118.67,118.0,118.35,101500.0,118.29,118.67,118.0,118.35,101500.0
2011-02-24 14:50:00,118.29,118.32,117.8,117.95,40900.0,118.29,118.32,117.8,117.95,40900.0
2011-02-24 14:55:00,117.91,118.43,117.91,118.37,39400.0,117.91,118.43,117.91,118.37,39400.0
2011-02-24 15:00:00,118.33,118.66,118.2,118.31,49900.0,118.33,118.66,118.2,118.31,49900.0
2011-02-24 15:05:00,118.28,118.93,118.15,118.84,82600.0,118.28,118.93,118.15,118.84,82600.0
2011-02-24 15:10:00,118.85,118.85,118.47,118.75,67100.0,118.85,118.85,118.47,118.75,67100.0
2011-02-24 15:15:00,118.77,118.99,118.62,118.83,26900.0,118.77,118.99,118.62,118.83,26900.0
2011-02-24 15:20:00,118.79,119.13,118.79,119.1,44900.0,118.79,119.13,118.79,119.1,44900.0
2011-02-24 15:25:00,119.07,119.35,118.99,119.3,84900.0,119.07,119.35,118.99,119.3,84900.0
2011-02-24 15:30:00,119.24,119.41,119.12,119.22,70800.0,119.24,119.41,119.12,119.22,70800.0
2011-02-24 15:35:00,119.22,119.25,118.85,118.87,52300.0,119.22,119.25,118.85,118.87,52300.0
2011-02-24 15:40:00,118.9,119.42,118.89,119.42,71800.0,118.9,119.42,118.89,119.42,71800.0
2011-02-24 15:45:00,119.37,119.5,119.28,119.41,109600.0,119.37,119.5,119.28,119.41,109600.0
2011-02-24 15:50:00,119.4,119.4,118.9,119.02,85700.0,119.4,119.4,118.9,119.02,85700.0
2011-02-24 15:55:00,119.01,119.05,118.8,118.81,116600.0,119.01,119.05,118.8,118.81,116600.0
2011-02-25 09:30:00,120.5,120.85,119.89,120.66,321500.0,120.5,120.85,119.89,120.66,321500.0
2011-02-25 09:35:00,120.66,120.79,120.3,120.52,189700.0,120.66,120.79,120.3,120.52,189700.0
2011-02-25 09:40:00,120.56,120.69,120.1,120.19,122400.0,120.56,120.69,120.1,120.19,122400.0
2011-02-25 09:45:00,120.26,120.41,120.0,120.01,134600.0,120.26,120.41,120.0,120.01,134600.0
2011-02-25 09:50:00,120.0,120.28,119.62,120.28,157400.0,120.0,120.28,119.62,120.28,157400.0
2011-02-25 09:55:00,120.28,120.7,120.17,120.59,96000.0,120.28,120.7,120.17,120.59,96000.0
2011-02-25 10:00:00,120.6,121.28,120.54,121.21,185700.0,120.6,121.28,120.54,121.21,185700.0
2011-02-25 10:05:00,121.23,121.48,121.2,121.4,140700.0,121.23,121.48,121.2,121.4,140700.0
2011-02-25 10:10:00,121.42,121.42,120.67,120.85,125500.0,121.42,121.42,120.67,120.85,125500.0
2011-02-25 10:15:00,120.85,121.22,120.75,120.82,85300.0,120.85,121.22,120.75,120.82,85300.0
2011-02-25 10:20:00,120.81,121.2,120.57,121.16,75100.0,120.81,121.2,120.57,121.16,75100.0
2011-02-25 10:25:00,121.13,121.32,121.08,121.14,98200.0,121.13,121.32,121.08,121.14,98200.0
2011-02-25 10:30:00,121.15,121.35,121.12,121.25,90600.0,121.15,121.35,121.12,121.25,90600.0
2011-02-25 10:35:00,121.27,121.61,121.2,121.59,108900.0,121.27,121.61,121.2,121.59,108900.0
2011-02-25 10:40:00,121.59,121.72,121.56,121.66,80200.0,121.59,121.72,121.56,121.66,80200.0
2011-02-25 10:45:00,121.7,121.72,121.42,121.54,83900.0,121.7,121.72,121.42,121.54,83900.0
2011-02-25 10:50:00,121.54,121.54,121.32,121.42,59400.0,121.54,121.54,121.32,121.42,59400.0
2011-02-25 10:55:00,121.38,121.39,121.2,121.21,53600.0,121.38,121.39,121.2,121.21,53600.0
2011-02-25 11:00:00,121.27,121.27,120.34,120.44,196700.0,121.27,121.27,120.34,120.44,196700.0
2011-02-25 11:05:00,120.49,120.9,120.46,120.79,93500.0,120.49,120.9,120.46,120.79,93500.0
2011-02-25 11:10:00,120.79,121.11,120.71,121.11,80600.0,120.79,121.11,120.71,121.11,80600.0
2011-02-25 11:15:00,121.12,121.21,120.9,120.97,48700.0,121.12,121.21,120.9,120.97,48700.0
2011-02-25 11:20:00,120.95,120.99,120.77,120.92,84200.0,120.95,120.99,120.77,120.92,84200.0
2011-02-25 11:25:00,120.89,120.94,120.63,120.7,46700.0,120.89,120.94,120.63,120.7,46700.0
2011-02-25 11:30:00,120.72,120.9,120.67,120.74,34800.0,120.72,120.9,120.67,120.74,34800.0
2011-02-25 11:35:00,120.74,120.82,120.6,120.8,20700.0,120.74,120.82,120.6,120.8,20700.0
2011-02-25 11:40:00,120.8,120.8,120.05,120.05,86400.0,120.8,120.8,120.05,120.05,86400.0
2011-02-25 11:45:00,120.09,120.53,119.8,120.31,96500.0,120.09,120.53,119.8,120.31,96500.0
2011-02-25 11:50:00,120.31,120.58,120.31,120.58,54600.0,120.31,120.58,120.31,120.58,54600.0
2011-02-25 11:55:00,120.5,120.55,120.35,120.55,14900.0,120.5,120.55,120.35,120.55,14900.0
2011-02-25 12:00:00,120.55,120.55,120.34,120.53,24300.0,120.55,120.55,120.34,120.53,24300.0
2011-02-25 12:05:00,120.53,120.78,120.51,120.57,23600.0,120.53,120.78,120.51,120.57,23600.0
2011-02-25 12:10:00,120.58,120.7,120.54,120.63,45300.0,120.58,120.7,120.54,120.63,45300.0
2011-02-25 12:15:00,120.64,120.77,120.59,120.72,34400.0,120.64,120.77,120.59,120.72,34400.0
2011-02-25 12:20:00,120.76,121.05,120.61,121.05,50700.0,120.76,121.05,120.61,121.05,50700.0
2011-02-25 12:25:00,121.05,121.13,120.55,120.55,46800.0,121.05,121.13,120.55,120.55,46800.0
2011-02-25 12:30:00,120.59,120.95,120.55,120.92,18700.0,120.59,120.95,120.55,120.92,18700.0
2011-02-25 12:35:00,120.9,120.97,120.79,120.83,17500.0,120.9,120.97,120.79,120.83,17500.0
2011-02-25 12:40:00,120.85,121.04,120.77,120.82,20000.0,120.85,121.04,120.77,120.82,20000.0
2011-02-25 12:45:00,120.77,121.0,120.69,121.0,19300.0,120.77,121.0,120.69,121.0,19300.0
2011-02-25 12:50:00,120.99,120.99,120.71,120.81,38700.0,120.99,120.99,120.71,120.81,38700.0
2011-02-25 12:55:00,120.83,120.97,120.75,120.86,18100.0,120.83,120.97,120.75,120.86,18100.0
2011-02-25 13:00:00,120.78,120.83,120.7,120.81,7800.0,120.78,120.83,120.7,120.81,7800.0
2011-02-25 13:05:00,120.79,120.9,120.66,120.73,74600.0,120.79,120.9,120.66,120.73,74600.0
2011-02-25 13:10:00,120.72,120.98,120.7,120.98,19500.0,120.72,120.98,120.7,120.98,19500.0
2011-02-25 13:15:00,120.97,121.03,120.9,121.0,16200.0,120.97,121.03,120.9,121.0,16200.0
2011-02-25 13:20:00,120.92,120.98,120.7,120.7,22000.0,120.92,120.98,120.7,120.7,22000.0
2011-02-25 13:25:00,120.75,120.94,120.75,120.94,12300.0,120.75,120.94,120.75,120.94,12300.0
2011-02-25 13:30:00,120.87,120.87,120.56,120.56,25700.0,120.87,120.87,120.56,120.56,25700.0
2011-02-25 13:35:00,120.55,120.73,120.54,120.72,8600.0,120.55,120.73,120.54,120.72,8600.0
2011-02-25 13:40:00,120.75,120.94,120.73,120.9,12200.0,120.75,120.94,120.73,120.9,12200.0
2011-02-25 13:45:00,120.94,120.94,120.69,120.74,11200.0,120.94,120.94,120.69,120.74,11200.0
2011-02-25 13:50:00,120.76,120.82,120.65,120.68,17300.0,120.76,120.82,120.65,120.68,17300.0
2011-02-25 13:55:00,120.68,120.8,120.64,120.73,12300.0,120.68,120.8,120.64,120.73,12300.0
2011-02-25 14:00:00,120.7,120.7,120.52,120.6,28100.0,120.7,120.7,120.52,120.6,28100.0
2011-02-25 14:05:00,120.52,120.74,120.46,120.74,19000.0,120.52,120.74,120.46,120.74,19000.0
2011-02-25 14:10:00,120.69,120.74,120.56,120.7,8200.0,120.69,120.74,120.56,120.7,8200.0
2011-02-25 14:15:00,120.72,120.74,120.51,120.56,22600.0,120.72,120.74,120.51,120.56,22600.0
2011-02-25 14:20:00,120.51,120.66,120.45,120.66,32000.0,120.51,120.66,120.45,120.66,32000.0
2011-02-25 14:25:00,120.65,120.72,120.3,120.45,31700.0,120.65,120.72,120.3,120.45,31700.0
2011-02-25 14:30:00,120.49,120.7,120.47,120.57,16500.0,120.49,120.7,120.47,120.57,16500.0
2011-02-25 14:35:00,120.57,120.64,120.5,120.58,17400.0,120.57,120.64,120.5,120.58,17400.0
2011-02-25 14:40:00,120.51,120.6,120.5,120.53,13000.0,120.51,120.6,120.5,120.53,13000.0
2011-02-25 14:45:00,120.57,120.65,120.52,120.57,17400.0,120.57,120.65,120.52,120.57,17400.0
2011-02-25 14:50:00,120.58,120.67,120.42,120.56,33700.0,120.58,120.67,120.42,120.56,33700.0
2011-02-25 14:55:00,120.59,120.68,120.51,120.6,23800.0,120.59,120.68,120.51,120.6,23800.0
2011-02-25 15:00:00,120.62,120.66,120.47,120.54,11300.0,120.62,120.66,120.47,120.54,11300.0
2011-02-25 15:05:00,120.55,120.85,120.54,120.71,45300.0,120.55,120.85,120.54,120.71,45300.0
2011-02-25 15:10:00,120.73,120.8,120.66,120.73,30500.0,120.73,120.8,120.66,120.73,30500.0
2011-02-25 15:15:00,120.7,120.7,120.51,120.59,17000.0,120.7,120.7,120.51,120.59,17000.0
2011-02-25 15:20:00,120.58,120.58,120.4,120.43,39700.0,120.58,120.58,120.4,120.43,39700.0
2011-02-25 15:25:00,120.43,120.56,120.4,120.52,44000.0,120.43,120.56,120.4,120.52,44000.0
2011-02-25 15:30:00,120.54,120.56,120.42,120.46,29200.0,120.54,120.56,120.42,120.46,29200.0
2011-02-25 15:35:00,120.43,120.56,120.41,120.54,39500.0,120.43,120.56,120.41,120.54,39500.0
2011-02-25 15:40:00,120.53,120.69,120.4,120.43,81400.0,120.53,120.69,120.4,120.43,81400.0
2011-02-25 15:45:00,120.46,120.52,120.4,120.47,67800.0,120.46,120.52,120.4,120.47,67800.0
2011-02-25 15:50:00,120.49,120.52,120.42,120.52,84500.0,120.49,120.52,120.42,120.52,84500.0
2011-02-25 15:55:00,120.52,120.61,120.3,120.57,158600.0,120.52,120.61,120.3,120.57,158600.0
2011-02-28 09:30:00,122.66,122.9,122.1,122.56,236800.0,122.66,122.9,122.1,122.56,236800.0
2011-02-28 09:35:00,122.54,123.12,122.54,122.64,160100.0,122.54,123.12,122.54,122.64,160100.0
2011-02-28 09:40:00,122.66,122.72,122.02,122.23,138400.0,122.66,122.72,122.02,122.23,138400.0
2011-02-28 09:45:00,122.21,122.32,121.79,122.06,152000.0,122.21,122.32,121.79,122.06,152000.0
2011-02-28 09:50:00,122.07,122.14,121.53,121.95,132700.0,122.07,122.14,121.53,121.95,132700.0
2011-02-28 09:55:00,121.86,122.1,121.68,121.73,88900.0,121.86,122.1,121.68,121.73,88900.0
2011-02-28 10:00:00,121.72,121.96,121.63,121.7,106200.0,121.72,121.96,121.63,121.7,106200.0
2011-02-28 10:05:00,121.7,121.7,121.2,121.55,139500.0,121.7,121.7,121.2,121.55,139500.0
2011-02-28 10:10:00,121.53,121.86,121.21,121.36,90200.0,121.53,121.86,121.21,121.36,90200.0
2011-02-28 10:15:00,121.41,121.83,121.38,121.69,76000.0,121.41,121.83,121.38,121.69,76000.0
2011-02-28 10:20:00,121.74,121.88,121.56,121.74,67400.0,121.74,121.88,121.56,121.74,67400.0
2011-02-28 10:25:00,121.71,121.94,121.7,121.7,71400.0,121.71,121.94,121.7,121.7,71400.0
2011-02-28 10:30:00,121.73,121.78,121.39,121.44,55500.0,121.73,121.78,121.39,121.44,55500.0
2011-02-28 10:35:00,121.45,121.71,121.35,121.6,44600.0,121.45,121.71,121.35,121.6,44600.0
2011-02-28 10:40:00,121.63,121.83,121.57,121.63,45100.0,121.63,121.83,121.57,121.63,45100.0
2011-02-28 10:45:00,121.61,121.63,121.35,121.4,54700.0,121.61,121.63,121.35,121.4,54700.0
2011-02-28 10:50:00,121.42,121.55,121.3,121.45,59100.0,121.42,121.55,121.3,121.45,59100.0
2011-02-28 10:55:00,121.45,121.63,121.38,121.44,19600.0,121.45,121.63,121.38,121.44,19600.0
2011-02-28 11:00:00,121.48,121.6,121.42,121.45,32900.0,121.48,121.6,121.42,121.45,32900.0
2011-02-28 11:05:00,121.45,121.59,121.34,121.54,46400.0,121.45,121.59,121.34,121.54,46400.0
2011-02-28 11:10:00,121.57,121.6,121.54,121.59,23900.0,121.57,121.6,121.54,121.59,23900.0
2011-02-28 11:15:00,121.59,121.61,121.38,121.5,29400.0,121.59,121.61,121.38,121.5,29400.0
2011-02-28 11:20:00,121.45,121.5,121.21,121.3,52200.0,121.45,121.5,121.21,121.3,52200.0
2011-02-28 11:25:00,121.29,121.3,121.0,121.01,55900.0,121.29,121.3,121.0,121.01,55900.0
2011-02-28 11:30:00,121.04,121.07,120.6,120.6,100400.0,121.04,121.07,120.6,120.6,100400.0
2011-02-28 11:35:00,120.6,120.72,120.15,120.39,110200.0,120.6,120.72,120.15,120.39,110200.0
2011-02-28 11:40:00,120.4,120.6,120.27,120.38,29100.0,120.4,120.6,120.27,120.38,29100.0
2011-02-28 11:45:00,120.33,120.67,120.21,120.62,33400.0,120.33,120.67,120.21,120.62,33400.0
2011-02-28 11:50:00,120.64,120.76,120.4,120.56,32900.0,120.64,120.76,120.4,120.56,32900.0
2011-02-28 11:55:00,120.52,121.01,120.51,120.93,70500.0,120.52,121.01,120.51,120.93,70500.0
2011-02-28 12:00:00,120.9,120.92,120.6,120.68,30000.0,120.9,120.92,120.6,120.68,30000.0
2011-02-28 12:05:00,120.72,120.75,120.6,120.73,18100.0,120.72,120.75,120.6,120.73,18100.0
2011-02-28 12:10:00,120.78,120.8,120.41,120.42,43100.0,120.78,120.8,120.41,120.42,43100.0
2011-02-28 12:15:00,120.42,120.46,120.2,120.23,45600.0,120.42,120.46,120.2,120.23,45600.0
2011-02-28 12:20:00,120.23,120.49,120.2,120.24,38600.0,120.23,120.49,120.2,120.24,38600.0
2011-02-28 12:25:00,120.23,120.43,119.93,120.38,98100.0,120.23,120.43,119.93,120.38,98100.0
2011-02-28 12:30:00,120.31,120.49,120.28,120.41,14700.0,120.31,120.49,120.28,120.41,14700.0
2011-02-28 12:35:00,120.42,120.64,120.38,120.6,23500.0,120.42,120.64,120.38,120.6,23500.0
2011-02-28 12:40:00,120.55,120.56,120.28,120.4,17800.0,120.55,120.56,120.28,120.4,17800.0
2011-02-28 12:45:00,120.38,120.46,120.12,120.12,31600.0,120.38,120.46,120.12,120.12,31600.0
2011-02-28 12:50:00,120.15,120.35,119.94,119.95,31300.0,120.15,120.35,119.94,119.95,31300.0
2011-02-28 12:55:00,119.95,120.14,119.8,120.0,41000.0,119.95,120.14,119.8,120.0,41000.0
2011-02-28 13:00:00,120.03,120.07,119.76,120.03,37300.0,120.03,120.07,119.76,120.03,37300.0
2011-02-28 13:05:00,120.06,120.23,119.8,120.2,43200.0,120.06,120.23,119.8,120.2,43200.0
2011-02-28 13:10:00,120.1,120.36,120.1,120.31,31400.0,120.1,120.36,120.1,120.31,31400.0
2011-02-28 13:15:00,120.31,120.33,119.94,120.1,33100.0,120.31,120.33,119.94,120.1,33100.0
2011-02-28 13:20:00,120.11,120.3,119.92,119.92,46600.0,120.11,120.3,119.92,119.92,46600.0
2011-02-28 13:25:00,119.96,120.08,119.75,119.87,21800.0,119.96,120.08,119.75,119.87,21800.0
2011-02-28 13:30:00,119.87,120.2,119.83,120.2,23900.0,119.87,120.2,119.83,120.2,23900.0
2011-02-28 13:35:00,120.2,120.28,119.95,120.26,17200.0,120.2,120.28,119.95,120.26,17200.0
2011-02-28 13:40:00,120.27,120.43,120.0,120.22,53100.0,120.27,120.43,120.0,120.22,53100.0
2011-02-28 13:45:00,120.24,120.43,120.2,120.37,41900.0,120.24,120.43,120.2,120.37,41900.0
2011-02-28 13:50:00,120.4,120.58,120.4,120.46,27200.0,120.4,120.58,120.4,120.46,27200.0
2011-02-28 13:55:00,120.47,120.56,120.22,120.22,30500.0,120.47,120.56,120.22,120.22,30500.0
2011-02-28 14:00:00,120.21,120.31,119.96,120.18,41200.0,120.21,120.31,119.96,120.18,41200.0
2011-02-28 14:05:00,120.18,120.38,120.18,120.26,16900.0,120.18,120.38,120.18,120.26,16900.0
2011-02-28 14:10:00,120.22,120.4,120.22,120.3,15900.0,120.22,120.4,120.22,120.3,15900.0
2011-02-28 14:15:00,120.33,120.54,120.27,120.43,39800.0,120.33,120.54,120.27,120.43,39800.0
2011-02-28 14:20:00,120.44,120.47,120.25,120.29,17300.0,120.44,120.47,120.25,120.29,17300.0
2011-02-28 14:25:00,120.31,120.5,120.27,120.47,21000.0,120.31,120.5,120.27,120.47,21000.0
2011-02-28 14:30:00,120.46,120.65,120.42,120.52,22200.0,120.46,120.65,120.42,120.52,22200.0
2011-02-28 14:35:00,120.53,120.88,120.46,120.68,51900.0,120.53,120.88,120.46,120.68,51900.0
2011-02-28 14:40:00,120.68,120.71,120.33,120.42,36200.0,120.68,120.71,120.33,120.42,36200.0
2011-02-28 14:45:00,120.44,120.58,120.39,120.48,17300.0,120.44,120.58,120.39,120.48,17300.0
2011-02-28 14:50:00,120.51,120.59,120.41,120.58,24400.0,120.51,120.59,120.41,120.58,24400.0
2011-02-28 14:55:00,120.63,120.74,120.51,120.68,27700.0,120.63,120.74,120.51,120.68,27700.0
2011-02-28 15:00:00,120.68,120.72,120.43,120.45,20400.0,120.68,120.72,120.43,120.45,20400.0
2011-02-28 15:05:00,120.43,120.52,120.0,120.19,58800.0,120.43,120.52,120.0,120.19,58800.0
2011-02-28 15:10:00,120.17,120.4,120.17,120.37,29300.0,120.17,120.4,120.17,120.37,29300.0
2011-02-28 15:15:00,120.4,120.56,120.38,120.42,38000.0,120.4,120.56,120.38,120.42,38000.0
2011-02-28 15:20:00,120.43,120.5,120.38,120.48,30500.0,120.43,120.5,120.38,120.48,30500.0
2011-02-28 15:25:00,120.49,120.55,120.43,120.55,17100.0,120.49,120.55,120.43,120.55,17100.0
2011-02-28 15:30:00,120.55,121.0,120.55,120.96,72500.0,120.55,121.0,120.55,120.96,72500.0
2011-02-28 15:35:00,120.95,121.18,120.92,121.06,66500.0,120.95,121.18,120.92,121.06,66500.0
2011-02-28 15:40:00,121.03,121.04,120.85,120.9,33400.0,121.03,121.04,120.85,120.9,33400.0
2011-02-28 15:45:00,120.89,120.89,120.5,120.73,55800.0,120.89,120.89,120.5,120.73,55800.0
2011-02-28 15:50:00,120.73,120.93,120.71,120.93,44600.0,120.73,120.93,120.71,120.93,44600.0
2011-02-28 15:55:00,120.9,121.15,120.87,121.15,127300.0,120.9,121.15,120.87,121.15,127300.0
2011-03-01 09:30:00,119.54,120.29,119.47,120.0,266500.0,119.54,120.29,119.47,120.0,266500.0
2011-03-01 09:35:00,120.05,120.5,119.82,120.26,112900.0,120.05,120.5,119.82,120.26,112900.0
2011-03-01 09:40:00,120.33,120.55,119.92,120.23,97200.0,120.33,120.55,119.92,120.23,97200.0
2011-03-01 09:45:00,120.23,120.25,119.5,119.55,167700.0,120.23,120.25,119.5,119.55,167700.0
2011-03-01 09:50:00,119.56,119.92,119.39,119.47,77000.0,119.56,119.92,119.39,119.47,77000.0
2011-03-01 09:55:00,119.48,119.48,118.51,118.87,247600.0,119.48,119.48,118.51,118.87,247600.0
2011-03-01 10:00:00,118.87,119.66,118.68,119.3,203200.0,118.87,119.66,118.68,119.3,203200.0
2011-03-01 10:05:00,119.24,119.44,118.87,119.44,88800.0,119.24,119.44,118.87,119.44,88800.0
2011-03-01 10:10:00,119.46,119.6,119.22,119.4,68900.0,119.46,119.6,119.22,119.4,68900.0
2011-03-01 10:15:00,119.32,119.91,119.32,119.69,114400.0,119.32,119.91,119.32,119.69,114400.0
2011-03-01 10:20:00,119.68,119.7,119.2,119.36,78800.0,119.68,119.7,119.2,119.36,78800.0
2011-03-01 10:25:00,119.37,119.37,118.65,118.65,75700.0,119.37,119.37,118.65,118.65,75700.0
2011-03-01 10:30:00,118.65,118.71,118.0,118.32,184000.0,118.65,118.71,118.0,118.32,184000.0
2011-03-01 10:35:00,118.34,118.34,117.82,118.12,113200.0,118.34,118.34,117.82,118.12,113200.0
2011-03-01 10:40:00,118.13,118.67,118.07,118.43,76800.0,118.13,118.67,118.07,118.43,76800.0
2011-03-01 10:45:00,118.45,118.7,118.36,118.41,56000.0,118.45,118.7,118.36,118.41,56000.0
2011-03-01 10:50:00,118.44,119.12,118.43,118.93,58700.0,118.44,119.12,118.43,118.93,58700.0
2011-03-01 10:55:00,118.9,119.75,118.89,119.57,96900.0,118.9,119.75,118.89,119.57,96900.0
2011-03-01 11:00:00,119.6,120.25,119.35,119.35,154900.0,119.6,120.25,119.35,119.35,154900.0
2011-03-01 11:05:00,119.37,119.6,119.24,119.34,45000.0,119.37,119.6,119.24,119.34,45000.0
2011-03-01 11:10:00,119.3,119.78,119.28,119.54,39300.0,119.3,119.78,119.28,119.54,39300.0
2011-03-01 11:15:00,119.57,119.86,119.5,119.7,53600.0,119.57,119.86,119.5,119.7,53600.0
2011-03-01 11:20:00,119.72,119.89,119.49,119.53,35300.0,119.72,119.89,119.49,119.53,35300.0
2011-03-01 11:25:00,119.49,119.49,119.08,119.1,62800.0,119.49,119.49,119.08,119.1,62800.0
2011-03-01 11:30:00,119.1,119.25,119.05,119.22,36300.0,119.1,119.25,119.05,119.22,36300.0
2011-03-01 11:35:00,119.26,119.37,118.83,118.97,45600.0,119.26,119.37,118.83,118.97,45600.0
2011-03-01 11:40:00,119.02,119.02,118.7,118.82,49900.0,119.02,119.02,118.7,118.82,49900.0
2011-03-01 11:45:00,118.8,118.96,118.5,118.57,27800.0,118.8,118.96,118.5,118.57,27800.0
2011-03-01 11:50:00,118.55,118.61,118.28,118.51,46700.0,118.55,118.61,118.28,118.51,46700.0
2011-03-01 11:55:00,118.5,118.56,118.1,118.11,28900.0,118.5,118.56,118.1,118.11,28900.0
2011-03-01 12:00:00,118.15,118.67,118.02,118.63,45100.0,118.15,118.67,118.02,118.63,45100.0
2011-03-01 12:05:00,118.64,118.73,118.24,118.35,45700.0,118.64,118.73,118.24,118.35,45700.0
2011-03-01 12:10:00,118.34,118.54,118.29,118.5,37800.0,118.34,118.54,118.29,118.5,37800.0
2011-03-01 12:15:00,118.52,118.66,118.31,118.65,30200.0,118.52,118.66,118.31,118.65,30200.0
2011-03-01 12:20:00,118.61,118.7,118.49,118.51,24400.0,118.61,118.7,118.49,118.51,24400.0
2011-03-01 12:25:00,118.51,118.51,118.28,118.36,30700.0,118.51,118.51,118.28,118.36,30700.0
2011-03-01 12:30:00,118.34,118.9,118.3,118.84,40500.0,118.34,118.9,118.3,118.84,40500.0
2011-03-01 12:35:00,118.82,118.86,118.67,118.67,19600.0,118.82,118.86,118.67,118.67,19600.0
2011-03-01 12:40:00,118.68,118.83,118.68,118.82,30400.0,118.68,118.83,118.68,118.82,30400.0
2011-03-01 12:45:00,118.84,119.09,118.72,118.93,33400.0,118.84,119.09,118.72,118.93,33400.0
2011-03-01 12:50:00,118.93,119.05,118.74,118.84,46000.0,118.93,119.05,118.74,118.84,46000.0
2011-03-01 12:55:00,118.84,119.0,118.71,118.85,14700.0,118.84,119.0,118.71,118.85,14700.0
2011-03-01 13:00:00,118.79,118.79,118.54,118.61,45100.0,118.79,118.79,118.54,118.61,45100.0
2011-03-01 13:05:00,118.61,118.78,118.6,118.64,13200.0,118.61,118.78,118.6,118.64,13200.0
2011-03-01 13:10:00,118.61,118.73,118.49,118.5,15800.0,118.61,118.73,118.49,118.5,15800.0
2011-03-01 13:15:00,118.52,118.52,118.22,118.38,29700.0,118.52,118.52,118.22,118.38,29700.0
2011-03-01 13:20:00,118.36,118.45,118.12,118.39,28400.0,118.36,118.45,118.12,118.39,28400.0
2011-03-01 13:25:00,118.31,118.32,118.01,118.09,51500.0,118.31,118.32,118.01,118.09,51500.0
2011-03-01 13:30:00,118.09,118.4,118.04,118.37,21600.0,118.09,118.4,118.04,118.37,21600.0
2011-03-01 13:35:00,118.4,118.5,118.27,118.27,17900.0,118.4,118.5,118.27,118.27,17900.0
2011-03-01 13:40:00,118.25,118.32,118.12,118.14,29100.0,118.25,118.32,118.12,118.14,29100.0
2011-03-01 13:45:00,118.14,118.44,118.12,118.23,32200.0,118.14,118.44,118.12,118.23,32200.0
2011-03-01 13:50:00,118.22,118.62,118.17,118.6,44100.0,118.22,118.62,118.17,118.6,44100.0
2011-03-01 13:55:00,118.63,119.02,118.61,118.96,67000.0,118.63,119.02,118.61,118.96,67000.0
2011-03-01 14:00:00,118.96,119.05,118.26,118.37,62300.0,118.96,119.05,118.26,118.37,62300.0
2011-03-01 14:05:00,118.37,118.48,118.3,118.35,18600.0,118.37,118.48,118.3,118.35,18600.0
2011-03-01 14:10:00,118.35,118.47,118.06,118.35,72200.0,118.35,118.47,118.06,118.35,72200.0
2011-03-01 14:15:00,118.33,118.35,118.11,118.24,92800.0,118.33,118.35,118.11,118.24,92800.0
2011-03-01 14:20:00,118.22,118.22,117.75,117.83,97700.0,118.22,118.22,117.75,117.83,97700.0
2011-03-01 14:25:00,117.83,117.83,117.31,117.37,105200.0,117.83,117.83,117.31,117.37,105200.0
2011-03-01 14:30:00,117.36,117.68,117.1,117.21,79000.0,117.36,117.68,117.1,117.21,79000.0
2011-03-01 14:35:00,117.23,117.52,117.12,117.44,49000.0,117.23,117.52,117.12,117.44,49000.0
2011-03-01 14:40:00,117.45,117.52,117.29,117.41,52200.0,117.45,117.52,117.29,117.41,52200.0
2011-03-01 14:45:00,117.4,117.47,117.3,117.35,40500.0,117.4,117.47,117.3,117.35,40500.0
2011-03-01 14:50:00,117.32,117.56,117.32,117.37,42800.0,117.32,117.56,117.32,117.37,42800.0
2011-03-01 14:55:00,117.35,117.46,117.25,117.37,60000.0,117.35,117.46,117.25,117.37,60000.0
2011-03-01 15:00:00,117.37,117.45,117.13,117.14,64800.0,117.37,117.45,117.13,117.14,64800.0
2011-03-01 15:05:00,117.13,117.24,117.0,117.09,115100.0,117.13,117.24,117.0,117.09,115100.0
2011-03-01 15:10:00,117.07,117.39,117.0,117.39,81800.0,117.07,117.39,117.0,117.39,81800.0
2011-03-01 15:15:00,117.42,117.94,117.3,117.94,56900.0,117.42,117.94,117.3,117.94,56900.0
2011-03-01 15:20:00,117.96,117.97,117.66,117.69,39500.0,117.96,117.97,117.66,117.69,39500.0
2011-03-01 15:25:00,117.71,117.77,117.5,117.6,44300.0,117.71,117.77,117.5,117.6,44300.0
2011-03-01 15:30:00,117.61,118.18,117.56,118.1,68200.0,117.61,118.18,117.56,118.1,68200.0
2011-03-01 15:35:00,118.1,118.2,117.77,118.01,96600.0,118.1,118.2,117.77,118.01,96600.0
2011-03-01 15:40:00,117.98,118.17,117.93,118.06,62100.0,117.98,118.17,117.93,118.06,62100.0
2011-03-01 15:45:00,118.09,118.14,117.7,117.91,93400.0,118.09,118.14,117.7,117.91,93400.0
2011-03-01 15:50:00,117.94,118.16,117.84,117.87,114400.0,117.94,118.16,117.84,117.87,114400.0
2011-03-01 15:55:00,117.86,118.07,117.61,117.81,246500.0,117.86,118.07,117.61,117.81,246500.0
2011-03-02 09:30:00,117.21,118.61,117.21,118.0,172800.0,117.21,118.61,117.21,118.0,172800.0
2011-03-02 09:35:00,118.0,118.43,117.86,118.16,110800.0,118.0,118.43,117.86,118.16,110800.0
2011-03-02 09:40:00,118.16,118.44,118.13,118.27,96800.0,118.16,118.44,118.13,118.27,96800.0
2011-03-02 09:45:00,118.25,118.43,118.0,118.32,44400.0,118.25,118.43,118.0,118.32,44400.0
2011-03-02 09:50:00,118.26,118.49,118.1,118.25,57600.0,118.26,118.49,118.1,118.25,57600.0
2011-03-02 09:55:00,118.21,118.31,118.12,118.22,63400.0,118.21,118.31,118.12,118.22,63400.0
2011-03-02 10:00:00,118.22,118.31,117.87,118.05,76100.0,118.22,118.31,117.87,118.05,76100.0
2011-03-02 10:05:00,118.08,118.56,118.03,118.23,75000.0,118.08,118.56,118.03,118.23,75000.0
2011-03-02 10:10:00,118.27,118.5,118.17,118.39,40100.0,118.27,118.5,118.17,118.39,40100.0
2011-03-02 10:15:00,118.4,119.0,118.4,118.87,127200.0,118.4,119.0,118.4,118.87,127200.0
2011-03-02 10:20:00,118.88,119.0,118.55,118.66,47300.0,118.88,119.0,118.55,118.66,47300.0
2011-03-02 10:25:00,118.66,119.12,118.64,119.03,98800.0,118.66,119.12,118.64,119.03,98800.0
2011-03-02 10:30:00,119.03,119.18,118.95,119.05,80500.0,119.03,119.18,118.95,119.05,80500.0
2011-03-02 10:35:00,119.05,119.44,119.05,119.38,44300.0,119.05,119.44,119.05,119.38,44300.0
2011-03-02 10:40:00,119.38,119.6,119.32,119.38,64900.0,119.38,119.6,119.32,119.38,64900.0
2011-03-02 10:45:00,119.39,119.8,119.36,119.8,47200.0,119.39,119.8,119.36,119.8,47200.0
2011-03-02 10:50:00,119.78,120.0,119.65,119.68,96700.0,119.78,120.0,119.65,119.68,96700.0
2011-03-02 10:55:00,119.73,119.94,119.47,119.66,80100.0,119.73,119.94,119.47,119.66,80100.0
2011-03-02 11:00:00,119.68,119.81,119.32,119.75,59300.0,119.68,119.81,119.32,119.75,59300.0
2011-03-02 11:05:00,119.75,119.83,119.23,119.8,45100.0,119.75,119.83,119.23,119.8,45100.0
2011-03-02 11:10:00,119.79,119.81,119.39,119.58,32100.0,119.79,119.81,119.39,119.58,32100.0
2011-03-02 11:15:00,119.58,119.7,119.48,119.69,24200.0,119.58,119.7,119.48,119.69,24200.0
2011-03-02 11:20:00,119.72,119.74,119.33,119.63,41000.0,119.72,119.74,119.33,119.63,41000.0
2011-03-02 11:25:00,119.59,119.67,119.41,119.46,14500.0,119.59,119.67,119.41,119.46,14500.0
2011-03-02 11:30:00,119.46,119.6,119.37,119.44,38900.0,119.46,119.6,119.37,119.44,38900.0
2011-03-02 11:35:00,119.48,119.6,119.39,119.49,23900.0,119.48,119.6,119.39,119.49,23900.0
2011-03-02 11:40:00,119.49,119.58,119.39,119.4,22900.0,119.49,119.58,119.39,119.4,22900.0
2011-03-02 11:45:00,119.44,119.46,119.02,119.13,53400.0,119.44,119.46,119.02,119.13,53400.0
2011-03-02 11:50:00,119.15,119.38,119.15,119.22,25100.0,119.15,119.38,119.15,119.22,25100.0
2011-03-02 11:55:00,119.26,119.26,118.75,119.02,75100.0,119.26,119.26,118.75,119.02,75100.0
2011-03-02 12:00:00,118.99,119.18,118.86,119.17,40900.0,118.99,119.18,118.86,119.17,40900.0
2011-03-02 12:05:00,119.13,119.23,119.01,119.1,23700.0,119.13,119.23,119.01,119.1,23700.0
2011-03-02 12:10:00,119.18,119.35,119.08,119.17,19400.0,119.18,119.35,119.08,119.17,19400.0
2011-03-02 12:15:00,119.11,119.14,118.98,119.14,27000.0,119.11,119.14,118.98,119.14,27000.0
2011-03-02 12:20:00,119.13,119.41,119.13,119.34,14900.0,119.13,119.41,119.13,119.34,14900.0
2011-03-02 12:25:00,119.36,119.47,119.35,119.43,16500.0,119.36,119.47,119.35,119.43,16500.0
2011-03-02 12:30:00,119.45,119.81,119.44,119.59,67800.0,119.45,119.81,119.44,119.59,67800.0
2011-03-02 12:35:00,119.65,119.85,119.64,119.84,18100.0,119.65,119.85,119.64,119.84,18100.0
2011-03-02 12:40:00,119.82,119.92,119.64,119.79,19900.0,119.82,119.92,119.64,119.79,19900.0
2011-03-02 12:45:00,119.77,119.91,119.59,119.9,31000.0,119.77,119.91,119.59,119.9,31000.0
2011-03-02 12:50:00,119.85,119.85,119.68,119.68,11400.0,119.85,119.85,119.68,119.68,11400.0
2011-03-02 12:55:00,119.68,119.69,119.45,119.55,24900.0,119.68,119.69,119.45,119.55,24900.0
2011-03-02 13:00:00,119.52,119.85,119.52,119.72,22000.0,119.52,119.85,119.52,119.72,22000.0
2011-03-02 13:05:00,119.76,119.98,119.42,119.51,69700.0,119.76,119.98,119.42,119.51,69700.0
2011-03-02 13:10:00,119.5,119.5,119.18,119.28,25200.0,119.5,119.5,119.18,119.28,25200.0
2011-03-02 13:15:00,119.3,119.35,119.11,119.19,20900.0,119.3,119.35,119.11,119.19,20900.0
2011-03-02 13:20:00,119.17,119.3,119.1,119.15,31500.0,119.17,119.3,119.1,119.15,31500.0
2011-03-02 13:25:00,119.14,119.21,119.13,119.17,16200.0,119.14,119.21,119.13,119.17,16200.0
2011-03-02 13:30:00,119.18,119.26,119.11,119.13,15100.0,119.18,119.26,119.11,119.13,15100.0
2011-03-02 13:35:00,119.13,119.14,118.95,119.12,49500.0,119.13,119.14,118.95,119.12,49500.0
2011-03-02 13:40:00,119.07,119.12,118.92,119.07,69500.0,119.07,119.12,118.92,119.07,69500.0
2011-03-02 13:45:00,119.1,119.32,119.03,119.29,19300.0,119.1,119.32,119.03,119.29,19300.0
2011-03-02 13:50:00,119.34,119.5,119.22,119.24,19900.0,119.34,119.5,119.22,119.24,19900.0
2011-03-02 13:55:00,119.24,119.25,119.1,119.15,11600.0,119.24,119.25,119.1,119.15,11600.0
2011-03-02 14:00:00,119.18,119.34,119.0,119.06,41700.0,119.18,119.34,119.0,119.06,41700.0
2011-03-02 14:05:00,119.07,119.45,119.05,119.3,31800.0,119.07,119.45,119.05,119.3,31800.0
2011-03-02 14:10:00,119.34,119.74,119.34,119.59,44000.0,119.34,119.74,119.34,119.59,44000.0
2011-03-02 14:15:00,119.58,119.71,119.33,119.6,33000.0,119.58,119.71,119.33,119.6,33000.0
2011-03-02 14:20:00,119.62,119.79,119.46,119.64,33200.0,119.62,119.79,119.46,119.64,33200.0
2011-03-02 14:25:00,119.65,119.72,119.4,119.56,18400.0,119.65,119.72,119.4,119.56,18400.0
2011-03-02 14:30:00,119.57,119.73,119.46,119.46,15400.0,119.57,119.73,119.46,119.46,15400.0
2011-03-02 14:35:00,119.46,119.85,119.44,119.81,53200.0,119.46,119.85,119.44,119.81,53200.0
2011-03-02 14:40:00,119.81,119.9,119.76,119.89,45500.0,119.81,119.9,119.76,119.89,45500.0
2011-03-02 14:45:00,119.9,119.95,119.82,119.84,33200.0,119.9,119.95,119.82,119.84,33200.0
2011-03-02 14:50:00,119.83,119.9,119.72,119.78,31000.0,119.83,119.9,119.72,119.78,31000.0
2011-03-02 14:55:00,119.77,119.82,119.68,119.78,22500.0,119.77,119.82,119.68,119.78,22500.0
2011-03-02 15:00:00,119.77,119.9,119.77,119.9,23800.0,119.77,119.9,119.77,119.9,23800.0
2011-03-02 15:05:00,119.9,120.22,119.89,120.15,104400.0,119.9,120.22,119.89,120.15,104400.0
2011-03-02 15:10:00,120.15,120.23,119.81,119.85,72200.0,120.15,120.23,119.81,119.85,72200.0
2011-03-02 15:15:00,119.81,119.91,119.81,119.86,17800.0,119.81,119.91,119.81,119.86,17800.0
2011-03-02 15:20:00,119.84,120.01,119.8,119.87,27200.0,119.84,120.01,119.8,119.87,27200.0
2011-03-02 15:25:00,119.86,120.04,119.8,119.87,31400.0,119.86,120.04,119.8,119.87,31400.0
2011-03-02 15:30:00,119.9,119.91,119.57,119.74,47500.0,119.9,119.91,119.57,119.74,47500.0
2011-03-02 15:35:00,119.78,119.78,119.59,119.68,22900.0,119.78,119.78,119.59,119.68,22900.0
2011-03-02 15:40:00,119.7,119.78,119.61,119.69,26100.0,119.7,119.78,119.61,119.69,26100.0
2011-03-02 15:45:00,119.69,119.7,119.5,119.61,41100.0,119.69,119.7,119.5,119.61,41100.0
2011-03-02 15:50:00,119.61,119.65,119.21,119.25,63400.0,119.61,119.65,119.21,119.25,63400.0
2011-03-02 15:55:00,119.27,119.64,119.2,119.48,130900.0,119.27,119.64,119.2,119.48,130900.0
2011-03-03 09:30:00,121.79,121.95,120.86,121.54,191200.0,121.79,121.95,120.86,121.54,191200.0
2011-03-03 09:35:00,121.6,121.66,120.56,120.66,143300.0,121.6,121.66,120.56,120.66,143300.0
2011-03-03 09:40:00,120.74,120.83,120.22,120.79,96300.0,120.74,120.83,120.22,120.79,96300.0
2011-03-03 09:45:00,120.73,121.43,120.73,120.87,85700.0,120.73,121.43,120.73,120.87,85700.0
2011-03-03 09:50:00,120.88,121.17,120.81,120.91,48000.0,120.88,121.17,120.81,120.91,48000.0
2011-03-03 09:55:00,120.93,121.47,120.76,121.47,80000.0,120.93,121.47,120.76,121.47,80000.0
2011-03-03 10:00:00,121.43,121.49,120.95,120.95,58000.0,121.43,121.49,120.95,120.95,58000.0
2011-03-03 10:05:00,120.96,121.2,120.47,121.18,66900.0,120.96,121.2,120.47,121.18,66900.0
2011-03-03 10:10:00,121.22,121.4,121.04,121.09,99000.0,121.22,121.4,121.04,121.09,99000.0
2011-03-03 10:15:00,121.12,121.46,121.1,121.36,55300.0,121.12,121.46,121.1,121.36,55300.0
2011-03-03 10:20:00,121.34,121.42,121.12,121.27,72800.0,121.34,121.42,121.12,121.27,72800.0
2011-03-03 10:25:00,121.3,121.57,121.09,121.13,62800.0,121.3,121.57,121.09,121.13,62800.0
2011-03-03 10:30:00,121.17,121.29,120.85,121.16,69700.0,121.17,121.29,120.85,121.16,69700.0
2011-03-03 10:35:00,121.18,121.37,121.06,121.16,30300.0,121.18,121.37,121.06,121.16,30300.0
2011-03-03 10:40:00,121.25,121.43,121.13,121.35,42800.0,121.25,121.43,121.13,121.35,42800.0
2011-03-03 10:45:00,121.34,121.49,121.33,121.35,63400.0,121.34,121.49,121.33,121.35,63400.0
2011-03-03 10:50:00,121.33,121.49,121.14,121.48,31600.0,121.33,121.49,121.14,121.48,31600.0
2011-03-03 10:55:00,121.49,121.7,121.38,121.56,83400.0,121.49,121.7,121.38,121.56,83400.0
2011-03-03 11:00:00,121.56,121.77,121.56,121.7,84600.0,121.56,121.77,121.56,121.7,84600.0
2011-03-03 11:05:00,121.71,121.83,121.6,121.75,45100.0,121.71,121.83,121.6,121.75,45100.0
2011-03-03 11:10:00,121.73,121.94,121.65,121.88,94200.0,121.73,121.94,121.65,121.88,94200.0
2011-03-03 11:15:00,121.87,122.02,121.83,121.87,68100.0,121.87,122.02,121.83,121.87,68100.0
2011-03-03 11:20:00,121.87,121.87,121.68,121.79,33400.0,121.87,121.87,121.68,121.79,33400.0
2011-03-03 11:25:00,121.79,122.0,121.79,121.93,46700.0,121.79,122.0,121.79,121.93,46700.0
2011-03-03 11:30:00,121.95,122.14,121.87,121.93,75000.0,121.95,122.14,121.87,121.93,75000.0
2011-03-03 11:35:00,121.89,121.99,121.59,121.78,39900.0,121.89,121.99,121.59,121.78,39900.0
2011-03-03 11:40:00,121.75,121.87,121.63,121.74,26400.0,121.75,121.87,121.63,121.74,26400.0
2011-03-03 11:45:00,121.75,121.81,121.47,121.51,135200.0,121.75,121.81,121.47,121.51,135200.0
2011-03-03 11:50:00,121.5,121.71,121.44,121.67,32000.0,121.5,121.71,121.44,121.67,32000.0
2011-03-03 11:55:00,121.67,121.82,121.65,121.8,15600.0,121.67,121.82,121.65,121.8,15600.0
2011-03-03 12:00:00,121.84,121.9,121.54,121.71,31800.0,121.84,121.9,121.54,121.71,31800.0
2011-03-03 12:05:00,121.71,121.74,121.57,121.66,13300.0,121.71,121.74,121.57,121.66,13300.0
2011-03-03 12:10:00,121.68,121.78,121.49,121.58,21300.0,121.68,121.78,121.49,121.58,21300.0
2011-03-03 12:15:00,121.6,121.85,121.6,121.77,28500.0,121.6,121.85,121.6,121.77,28500.0
2011-03-03 12:20:00,121.77,121.87,121.7,121.87,32100.0,121.77,121.87,121.7,121.87,32100.0
2011-03-03 12:25:00,121.87,122.08,121.73,121.84,96800.0,121.87,122.08,121.73,121.84,96800.0
2011-03-03 12:30:00,121.83,121.86,121.71,121.82,19600.0,121.83,121.86,121.71,121.82,19600.0
2011-03-03 12:35:00,121.83,121.93,121.75,121.93,10800.0,121.83,121.93,121.75,121.93,10800.0
2011-03-03 12:40:00,121.92,122.06,121.9,122.05,39200.0,121.92,122.06,121.9,122.05,39200.0
2011-03-03 12:45:00,122.06,122.06,121.88,122.0,16700.0,122.06,122.06,121.88,122.0,16700.0
2011-03-03 12:50:00,122.0,122.05,121.83,121.83,21800.0,122.0,122.05,121.83,121.83,21800.0
2011-03-03 12:55:00,121.9,121.91,121.72,121.9,25900.0,121.9,121.91,121.72,121.9,25900.0
2011-03-03 13:00:00,121.9,122.05,121.85,121.94,33700.0,121.9,122.05,121.85,121.94,33700.0
2011-03-03 13:05:00,121.98,122.05,121.94,122.0,16400.0,121.98,122.05,121.94,122.0,16400.0
2011-03-03 13:10:00,122.02,122.05,121.98,122.04,21100.0,122.02,122.05,121.98,122.04,21100.0
2011-03-03 13:15:00,122.0,122.06,121.97,122.02,20800.0,122.0,122.06,121.97,122.02,20800.0
2011-03-03 13:20:00,122.03,122.06,121.96,122.06,15300.0,122.03,122.06,121.96,122.06,15300.0
2011-03-03 13:25:00,122.06,122.14,121.88,121.92,46700.0,122.06,122.14,121.88,121.92,46700.0
2011-03-03 13:30:00,121.89,122.0,121.87,121.91,15000.0,121.89,122.0,121.87,121.91,15000.0
2011-03-03 13:35:00,121.93,122.0,121.79,121.82,24500.0,121.93,122.0,121.79,121.82,24500.0
2011-03-03 13:40:00,121.81,121.81,121.52,121.7,66300.0,121.81,121.81,121.52,121.7,66300.0
2011-03-03 13:45:00,121.7,121.91,121.68,121.78,27400.0,121.7,121.91,121.68,121.78,27400.0
2011-03-03 13:50:00,121.8,121.87,121.7,121.87,15800.0,121.8,121.87,121.7,121.87,15800.0
2011-03-03 13:55:00,121.86,121.86,121.6,121.6,35700.0,121.86,121.86,121.6,121.6,35700.0
2011-03-03 14:00:00,121.64,121.95,121.63,121.95,40600.0,121.64,121.95,121.63,121.95,40600.0
2011-03-03 14:05:00,121.92,121.94,121.7,121.74,23400.0,121.92,121.94,121.7,121.74,23400.0
2011-03-03 14:10:00,121.71,121.9,121.71,121.81,40200.0,121.71,121.9,121.71,121.81,40200.0
2011-03-03 14:15:00,121.82,121.82,121.73,121.73,27400.0,121.82,121.82,121.73,121.73,27400.0
2011-03-03 14:20:00,121.72,121.8,121.6,121.6,36600.0,121.72,121.8,121.6,121.6,36600.0
2011-03-03 14:25:00,121.63,121.73,121.62,121.7,20800.0,121.63,121.73,121.62,121.7,20800.0
2011-03-03 14:30:00,121.68,121.8,121.67,121.71,42900.0,121.68,121.8,121.67,121.71,42900.0
2011-03-03 14:35:00,121.75,121.83,121.73,121.75,31600.0,121.75,121.83,121.73,121.75,31600.0
2011-03-03 14:40:00,121.72,121.85,121.69,121.85,46800.0,121.72,121.85,121.69,121.85,46800.0
2011-03-03 14:45:00,121.81,121.81,121.7,121.74,31200.0,121.81,121.81,121.7,121.74,31200.0
2011-03-03 14:50:00,121.73,121.79,121.66,121.67,33300.0,121.73,121.79,121.66,121.67,33300.0
2011-03-03 14:55:00,121.66,121.88,121.66,121.81,35300.0,121.66,121.88,121.66,121.81,35300.0
2011-03-03 15:00:00,121.81,121.88,121.77,121.88,31300.0,121.81,121.88,121.77,121.88,31300.0
2011-03-03 15:05:00,121.89,121.95,121.79,121.79,32600.0,121.89,121.95,121.79,121.79,32600.0
2011-03-03 15:10:00,121.81,121.85,121.7,121.7,37200.0,121.81,121.85,121.7,121.7,37200.0
2011-03-03 15:15:00,121.68,121.85,121.68,121.77,19000.0,121.68,121.85,121.68,121.77,19000.0
2011-03-03 15:20:00,121.78,121.85,121.61,121.66,37200.0,121.78,121.85,121.61,121.66,37200.0
2011-03-03 15:25:00,121.66,121.8,121.6,121.78,26600.0,121.66,121.8,121.6,121.78,26600.0
2011-03-03 15:30:00,121.78,121.87,121.71,121.81,59300.0,121.78,121.87,121.71,121.81,59300.0
2011-03-03 15:35:00,121.81,121.82,121.71,121.82,39900.0,121.81,121.82,121.71,121.82,39900.0
2011-03-03 15:40:00,121.82,121.85,121.74,121.82,45700.0,121.82,121.85,121.74,121.82,45700.0
2011-03-03 15:45:00,121.81,121.85,121.71,121.73,78900.0,121.81,121.85,121.71,121.73,78900.0
2011-03-03 15:50:00,121.74,121.81,121.7,121.74,75200.0,121.74,121.81,121.7,121.74,75200.0
2011-03-03 15:55:00,121.75,121.85,121.7,121.82,148200.0,121.75,121.85,121.7,121.82,148200.0
2011-03-04 09:30:00,122.5,122.88,122.3,122.63,138300.0,122.5,122.88,122.3,122.63,138300.0
2011-03-04 09:35:00,122.66,122.79,121.7,122.39,163600.0,122.66,122.79,121.7,122.39,163600.0
2011-03-04 09:40:00,122.39,122.5,121.7,121.81,102500.0,122.39,122.5,121.7,121.81,102500.0
2011-03-04 09:45:00,121.76,122.5,121.74,122.35,71300.0,121.76,122.5,121.74,122.35,71300.0
2011-03-04 09:50:00,122.31,122.31,121.7,121.77,59300.0,122.31,122.31,121.7,121.77,59300.0
2011-03-04 09:55:00,121.77,122.24,121.74,122.17,53000.0,121.77,122.24,121.74,122.17,53000.0
2011-03-04 10:00:00,122.2,122.43,122.15,122.21,61300.0,122.2,122.43,122.15,122.21,61300.0
2011-03-04 10:05:00,122.16,122.33,121.88,122.15,49700.0,122.16,122.33,121.88,122.15,49700.0
2011-03-04 10:10:00,122.12,122.39,121.83,122.3,100700.0,122.12,122.39,121.83,122.3,100700.0
2011-03-04 10:15:00,122.3,122.4,122.0,122.12,49100.0,122.3,122.4,122.0,122.12,49100.0
2011-03-04 10:20:00,122.12,122.17,121.87,122.17,69500.0,122.12,122.17,121.87,122.17,69500.0
2011-03-04 10:25:00,122.1,122.4,121.92,122.4,65400.0,122.1,122.4,121.92,122.4,65400.0
2011-03-04 10:30:00,122.34,122.4,122.19,122.36,40800.0,122.34,122.4,122.19,122.36,40800.0
2011-03-04 10:35:00,122.34,122.74,122.33,122.71,140700.0,122.34,122.74,122.33,122.71,140700.0
2011-03-04 10:40:00,122.74,123.24,122.73,123.03,211400.0,122.74,123.24,122.73,123.03,211400.0
2011-03-04 10:45:00,123.03,123.18,122.96,123.11,59600.0,123.03,123.18,122.96,123.11,59600.0
2011-03-04 10:50:00,123.07,123.23,123.0,123.21,60400.0,123.07,123.23,123.0,123.21,60400.0
2011-03-04 10:55:00,123.18,123.58,123.18,123.44,94800.0,123.18,123.58,123.18,123.44,94800.0
2011-03-04 11:00:00,123.45,123.57,123.27,123.32,52400.0,123.45,123.57,123.27,123.32,52400.0
2011-03-04 11:05:00,123.35,123.46,123.07,123.2,52500.0,123.35,123.46,123.07,123.2,52500.0
2011-03-04 11:10:00,123.15,123.27,123.0,123.1,61800.0,123.15,123.27,123.0,123.1,61800.0
2011-03-04 11:15:00,123.14,123.35,123.04,123.29,84700.0,123.14,123.35,123.04,123.29,84700.0
2011-03-04 11:20:00,123.23,123.4,123.13,123.35,38000.0,123.23,123.4,123.13,123.35,38000.0
2011-03-04 11:25:00,123.35,123.4,123.05,123.05,48600.0,123.35,123.4,123.05,123.05,48600.0
2011-03-04 11:30:00,123.07,123.55,123.07,123.36,63000.0,123.07,123.55,123.07,123.36,63000.0
2011-03-04 11:35:00,123.41,123.5,123.23,123.44,45400.0,123.41,123.5,123.23,123.44,45400.0
2011-03-04 11:40:00,123.4,123.42,123.29,123.34,16300.0,123.4,123.42,123.29,123.34,16300.0
2011-03-04 11:45:00,123.33,123.44,123.31,123.32,26400.0,123.33,123.44,123.31,123.32,26400.0
2011-03-04 11:50:00,123.33,123.4,123.28,123.31,14300.0,123.33,123.4,123.28,123.31,14300.0
2011-03-04 11:55:00,123.32,123.36,122.88,123.05,64800.0,123.32,123.36,122.88,123.05,64800.0
2011-03-04 12:00:00,123.02,123.09,122.63,122.7,58900.0,123.02,123.09,122.63,122.7,58900.0
2011-03-04 12:05:00,122.7,122.83,122.6,122.78,35100.0,122.7,122.83,122.6,122.78,35100.0
2011-03-04 12:10:00,122.82,122.82,122.17,122.21,66400.0,122.82,122.82,122.17,122.21,66400.0
2011-03-04 12:15:00,122.2,122.4,122.18,122.36,27300.0,122.2,122.4,122.18,122.36,27300.0
2011-03-04 12:20:00,122.37,122.46,121.8,121.86,88800.0,122.37,122.46,121.8,121.86,88800.0
2011-03-04 12:25:00,121.81,122.18,121.8,122.11,51500.0,121.81,122.18,121.8,122.11,51500.0
2011-03-04 12:30:00,122.05,122.16,121.82,122.0,35600.0,122.05,122.16,121.82,122.0,35600.0
2011-03-04 12:35:00,121.95,122.2,121.9,122.17,30500.0,121.95,122.2,121.9,122.17,30500.0
2011-03-04 12:40:00,122.22,122.22,121.99,122.03,37100.0,122.22,122.22,121.99,122.03,37100.0
2011-03-04 12:45:00,122.04,122.4,122.01,122.39,29000.0,122.04,122.4,122.01,122.39,29000.0
2011-03-04 12:50:00,122.39,122.4,122.21,122.32,10700.0,122.39,122.4,122.21,122.32,10700.0
2011-03-04 12:55:00,122.29,122.34,122.16,122.3,16000.0,122.29,122.34,122.16,122.3,16000.0
2011-03-04 13:00:00,122.3,122.47,122.2,122.27,45100.0,122.3,122.47,122.2,122.27,45100.0
2011-03-04 13:05:00,122.28,122.42,122.27,122.34,30500.0,122.28,122.42,122.27,122.34,30500.0
2011-03-04 13:10:00,122.33,122.37,122.16,122.16,23500.0,122.33,122.37,122.16,122.16,23500.0
2011-03-04 13:15:00,122.18,122.22,122.05,122.19,11500.0,122.18,122.22,122.05,122.19,11500.0
2011-03-04 13:20:00,122.2,122.26,122.13,122.24,11200.0,122.2,122.26,122.13,122.24,11200.0
2011-03-04 13:25:00,122.21,122.21,122.0,122.15,21400.0,122.21,122.21,122.0,122.15,21400.0
2011-03-04 13:30:00,122.13,122.38,122.11,122.37,18300.0,122.13,122.38,122.11,122.37,18300.0
2011-03-04 13:35:00,122.38,122.58,122.32,122.5,33500.0,122.38,122.58,122.32,122.5,33500.0
2011-03-04 13:40:00,122.49,122.54,122.38,122.41,27400.0,122.49,122.54,122.38,122.41,27400.0
2011-03-04 13:45:00,122.41,122.43,122.3,122.4,20800.0,122.41,122.43,122.3,122.4,20800.0
2011-03-04 13:50:00,122.44,122.56,122.1,122.11,28200.0,122.44,122.56,122.1,122.11,28200.0
2011-03-04 13:55:00,122.08,122.39,122.04,122.38,17100.0,122.08,122.39,122.04,122.38,17100.0
2011-03-04 14:00:00,122.34,122.35,122.15,122.22,13100.0,122.34,122.35,122.15,122.22,13100.0
2011-03-04 14:05:00,122.2,122.24,122.05,122.09,16200.0,122.2,122.24,122.05,122.09,16200.0
2011-03-04 14:10:00,122.1,122.24,122.07,122.24,18900.0,122.1,122.24,122.07,122.24,18900.0
2011-03-04 14:15:00,122.19,122.2,121.9,122.06,67200.0,122.19,122.2,121.9,122.06,67200.0
2011-03-04 14:20:00,122.03,122.27,121.96,122.21,27400.0,122.03,122.27,121.96,122.21,27400.0
2011-03-04 14:25:00,122.21,122.38,122.19,122.35,26100.0,122.21,122.38,122.19,122.35,26100.0
2011-03-04 14:30:00,122.34,122.38,122.17,122.21,29200.0,122.34,122.38,122.17,122.21,29200.0
2011-03-04 14:35:00,122.16,122.2,122.08,122.2,29000.0,122.16,122.2,122.08,122.2,29000.0
2011-03-04 14:40:00,122.2,122.45,122.2,122.39,85800.0,122.2,122.45,122.2,122.39,85800.0
2011-03-04 14:45:00,122.39,122.39,122.2,122.25,36500.0,122.39,122.39,122.2,122.25,36500.0
2011-03-04 14:50:00,122.25,122.26,122.11,122.12,22900.0,122.25,122.26,122.11,122.12,22900.0
2011-03-04 14:55:00,122.15,122.59,122.0,122.55,90200.0,122.15,122.59,122.0,122.55,90200.0
2011-03-04 15:00:00,122.54,122.89,122.5,122.85,50700.0,122.54,122.89,122.5,122.85,50700.0
2011-03-04 15:05:00,122.84,122.84,122.58,122.67,43900.0,122.84,122.84,122.58,122.67,43900.0
2011-03-04 15:10:00,122.7,122.73,122.51,122.52,18900.0,122.7,122.73,122.51,122.52,18900.0
2011-03-04 15:15:00,122.51,122.67,122.39,122.55,33500.0,122.51,122.67,122.39,122.55,33500.0
2011-03-04 15:20:00,122.55,122.56,122.17,122.37,30200.0,122.55,122.56,122.17,122.37,30200.0
2011-03-04 15:25:00,122.34,122.44,122.16,122.25,40300.0,122.34,122.44,122.16,122.25,40300.0
2011-03-04 15:30:00,122.25,122.32,122.06,122.19,83200.0,122.25,122.32,122.06,122.19,83200.0
2011-03-04 15:35:00,122.19,122.35,122.17,122.35,34000.0,122.19,122.35,122.17,122.35,34000.0
2011-03-04 15:40:00,122.37,122.46,122.29,122.29,50100.0,122.37,122.46,122.29,122.29,50100.0
2011-03-04 15:45:00,122.31,122.7,122.31,122.62,78100.0,122.31,122.7,122.31,122.62,78100.0
2011-03-04 15:50:00,122.59,122.7,122.34,122.4,97000.0,122.59,122.7,122.34,122.4,97000.0
2011-03-04 15:55:00,122.4,122.5,122.34,122.37,143000.0,122.4,122.5,122.34,122.37,143000.0
2011-03-07 09:30:00,123.1,123.23,122.35,122.62,159200.0,123.1,123.23,122.35,122.62,159200.0
2011-03-07 09:35:00,122.57,123.09,122.49,123.08,75400.0,122.57,123.09,122.49,123.08,75400.0
2011-03-07 09:40:00,122.94,123.07,122.0,122.53,110200.0,122.94,123.07,122.0,122.53,110200.0
2011-03-07 09:45:00,122.5,122.59,121.58,121.76,124500.0,122.5,122.59,121.58,121.76,124500.0
2011-03-07 09:50:00,121.77,121.98,121.66,121.85,64100.0,121.77,121.98,121.66,121.85,64100.0
2011-03-07 09:55:00,121.79,122.28,121.7,121.8,65400.0,121.79,122.28,121.7,121.8,65400.0
2011-03-07 10:00:00,121.72,122.02,121.5,121.96,124300.0,121.72,122.02,121.5,121.96,124300.0
2011-03-07 10:05:00,121.93,122.18,121.72,122.05,57100.0,121.93,122.18,121.72,122.05,57100.0
2011-03-07 10:10:00,122.07,122.25,121.95,122.14,70100.0,122.07,122.25,121.95,122.14,70100.0
2011-03-07 10:15:00,122.14,122.25,121.91,121.95,41600.0,122.14,122.25,121.91,121.95,41600.0
2011-03-07 10:20:00,121.99,122.4,121.75,122.36,73700.0,121.99,122.4,121.75,122.36,73700.0
2011-03-07 10:25:00,122.35,122.36,121.89,122.15,48500.0,122.35,122.36,121.89,122.15,48500.0
2011-03-07 10:30:00,122.19,122.45,121.9,122.18,76800.0,122.19,122.45,121.9,122.18,76800.0
2011-03-07 10:35:00,122.19,122.24,121.82,121.87,80300.0,122.19,122.24,121.82,121.87,80300.0
2011-03-07 10:40:00,121.88,121.99,121.01,121.09,121700.0,121.88,121.99,121.01,121.09,121700.0
2011-03-07 10:45:00,121.08,121.32,120.73,121.01,104400.0,121.08,121.32,120.73,121.01,104400.0
2011-03-07 10:50:00,121.03,121.59,120.95,121.01,80700.0,121.03,121.59,120.95,121.01,80700.0
2011-03-07 10:55:00,120.97,121.54,120.93,121.31,71300.0,120.97,121.54,120.93,121.31,71300.0
2011-03-07 11:00:00,121.25,121.25,120.35,120.4,128400.0,121.25,121.25,120.35,120.4,128400.0
2011-03-07 11:05:00,120.41,120.48,120.06,120.36,103100.0,120.41,120.48,120.06,120.36,103100.0
2011-03-07 11:10:00,120.35,120.37,120.08,120.2,52200.0,120.35,120.37,120.08,120.2,52200.0
2011-03-07 11:15:00,120.24,120.78,120.16,120.64,48300.0,120.24,120.78,120.16,120.64,48300.0
2011-03-07 11:20:00,120.6,120.68,120.16,120.54,95300.0,120.6,120.68,120.16,120.54,95300.0
2011-03-07 11:25:00,120.55,120.69,120.2,120.39,31300.0,120.55,120.69,120.2,120.39,31300.0
2011-03-07 11:30:00,120.36,120.36,120.08,120.13,31300.0,120.36,120.36,120.08,120.13,31300.0
2011-03-07 11:35:00,120.11,120.31,119.9,120.08,93900.0,120.11,120.31,119.9,120.08,93900.0
2011-03-07 11:40:00,120.11,120.14,119.62,119.77,79400.0,120.11,120.14,119.62,119.77,79400.0
2011-03-07 11:45:00,119.78,119.97,119.34,119.79,121600.0,119.78,119.97,119.34,119.79,121600.0
2011-03-07 11:50:00,119.72,119.74,119.04,119.49,178700.0,119.72,119.74,119.04,119.49,178700.0
2011-03-07 11:55:00,119.46,119.81,119.43,119.7,57400.0,119.46,119.81,119.43,119.7,57400.0
2011-03-07 12:00:00,119.67,119.95,119.56,119.58,57100.0,119.67,119.95,119.56,119.58,57100.0
2011-03-07 12:05:00,119.56,120.15,119.4,119.68,87900.0,119.56,120.15,119.4,119.68,87900.0
2011-03-07 12:10:00,119.69,120.07,119.65,120.07,31200.0,119.69,120.07,119.65,120.07,31200.0
2011-03-07 12:15:00,120.03,120.14,119.8,119.96,28500.0,120.03,120.14,119.8,119.96,28500.0
2011-03-07 12:20:00,119.97,119.97,119.52,119.52,55400.0,119.97,119.97,119.52,119.52,55400.0
2011-03-07 12:25:00,119.53,119.66,119.37,119.4,37300.0,119.53,119.66,119.37,119.4,37300.0
2011-03-07 12:30:00,119.43,119.7,119.24,119.49,33900.0,119.43,119.7,119.24,119.49,33900.0
2011-03-07 12:35:00,119.49,119.6,119.24,119.25,37300.0,119.49,119.6,119.24,119.25,37300.0
2011-03-07 12:40:00,119.24,119.45,119.16,119.16,24300.0,119.24,119.45,119.16,119.16,24300.0
2011-03-07 12:45:00,119.16,119.29,118.88,118.93,86600.0,119.16,119.29,118.88,118.93,86600.0
2011-03-07 12:50:00,118.98,119.01,118.53,118.83,94600.0,118.98,119.01,118.53,118.83,94600.0
2011-03-07 12:55:00,118.8,118.87,118.57,118.62,57200.0,118.8,118.87,118.57,118.62,57200.0
2011-03-07 13:00:00,118.65,118.76,118.34,118.43,76500.0,118.65,118.76,118.34,118.43,76500.0
2011-03-07 13:05:00,118.49,118.54,118.02,118.23,79300.0,118.49,118.54,118.02,118.23,79300.0
2011-03-07 13:10:00,118.23,118.23,117.81,118.13,96100.0,118.23,118.23,117.81,118.13,96100.0
2011-03-07 13:15:00,118.18,118.65,118.0,118.48,66900.0,118.18,118.65,118.0,118.48,66900.0
2011-03-07 13:20:00,118.45,118.63,118.31,118.42,36200.0,118.45,118.63,118.31,118.42,36200.0
2011-03-07 13:25:00,118.43,118.65,118.34,118.41,27700.0,118.43,118.65,118.34,118.41,27700.0
2011-03-07 13:30:00,118.41,118.68,118.39,118.6,43700.0,118.41,118.68,118.39,118.6,43700.0
2011-03-07 13:35:00,118.67,118.77,118.48,118.49,30000.0,118.67,118.77,118.48,118.49,30000.0
2011-03-07 13:40:00,118.48,118.73,118.48,118.5,20500.0,118.48,118.73,118.48,118.5,20500.0
2011-03-07 13:45:00,118.53,118.84,118.45,118.72,39900.0,118.53,118.84,118.45,118.72,39900.0
2011-03-07 13:50:00,118.72,118.8,118.53,118.65,42500.0,118.72,118.8,118.53,118.65,42500.0
2011-03-07 13:55:00,118.65,118.88,118.53,118.57,38300.0,118.65,118.88,118.53,118.57,38300.0
2011-03-07 14:00:00,118.58,118.73,118.5,118.67,36300.0,118.58,118.73,118.5,118.67,36300.0
2011-03-07 14:05:00,118.72,118.88,118.66,118.75,31800.0,118.72,118.88,118.66,118.75,31800.0
2011-03-07 14:10:00,118.77,118.8,118.5,118.5,28200.0,118.77,118.8,118.5,118.5,28200.0
2011-03-07 14:15:00,118.5,119.36,118.43,119.29,62800.0,118.5,119.36,118.43,119.29,62800.0
2011-03-07 14:20:00,119.32,119.4,118.93,118.98,46800.0,119.32,119.4,118.93,118.98,46800.0
2011-03-07 14:25:00,119.0,119.33,118.89,119.2,30000.0,119.0,119.33,118.89,119.2,30000.0
2011-03-07 14:30:00,119.18,119.3,119.1,119.12,22500.0,119.18,119.3,119.1,119.12,22500.0
2011-03-07 14:35:00,119.11,119.33,119.05,119.25,27300.0,119.11,119.33,119.05,119.25,27300.0
2011-03-07 14:40:00,119.2,119.22,119.04,119.08,16500.0,119.2,119.22,119.04,119.08,16500.0
2011-03-07 14:45:00,119.07,119.33,119.07,119.11,18800.0,119.07,119.33,119.07,119.11,18800.0
2011-03-07 14:50:00,119.15,119.22,119.07,119.11,17000.0,119.15,119.22,119.07,119.11,17000.0
2011-03-07 14:55:00,119.13,119.25,119.08,119.16,14200.0,119.13,119.25,119.08,119.16,14200.0
2011-03-07 15:00:00,119.15,119.21,119.01,119.15,24700.0,119.15,119.21,119.01,119.15,24700.0
2011-03-07 15:05:00,119.15,119.26,119.06,119.13,34700.0,119.15,119.26,119.06,119.13,34700.0
2011-03-07 15:10:00,119.15,119.6,119.15,119.52,53200.0,119.15,119.6,119.15,119.52,53200.0
2011-03-07 15:15:00,119.55,120.19,119.41,119.84,87300.0,119.55,120.19,119.41,119.84,87300.0
2011-03-07 15:20:00,119.83,119.83,119.49,119.57,26800.0,119.83,119.83,119.49,119.57,26800.0
2011-03-07 15:25:00,119.6,120.18,119.59,120.04,54800.0,119.6,120.18,119.59,120.04,54800.0
2011-03-07 15:30:00,120.04,120.19,119.22,120.13,63700.0,120.04,120.19,119.22,120.13,63700.0
2011-03-07 15:35:00,120.13,120.69,120.11,120.4,93300.0,120.13,120.69,120.11,120.4,93300.0
2011-03-07 15:40:00,120.4,120.51,120.22,120.32,58500.0,120.4,120.51,120.22,120.32,58500.0
2011-03-07 15:45:00,120.32,120.52,120.26,120.48,91900.0,120.32,120.52,120.26,120.48,91900.0
2011-03-07 15:50:00,120.44,120.46,120.05,120.19,100100.0,120.44,120.46,120.05,120.19,100100.0
2011-03-07 15:55:00,120.17,120.32,120.06,120.19,116400.0,120.17,120.32,120.06,120.19,116400.0
2011-03-08 09:30:00,119.98,119.98,119.3,119.53,78400.0,119.98,119.98,119.3,119.53,78400.0
2011-03-08 09:35:00,119.39,119.42,118.66,119.2,92200.0,119.39,119.42,118.66,119.2,92200.0
2011-03-08 09:40:00,119.25,119.49,118.63,119.06,122100.0,119.25,119.49,118.63,119.06,122100.0
2011-03-08 09:45:00,119.02,119.02,118.25,118.69,74600.0,119.02,119.02,118.25,118.69,74600.0
2011-03-08 09:50:00,118.69,119.43,118.59,119.28,66600.0,118.69,119.43,118.59,119.28,66600.0
2011-03-08 09:55:00,119.25,119.85,119.25,119.85,50700.0,119.25,119.85,119.25,119.85,50700.0
2011-03-08 10:00:00,119.86,121.0,119.71,120.74,198200.0,119.86,121.0,119.71,120.74,198200.0
2011-03-08 10:05:00,120.74,120.74,120.0,120.23,80100.0,120.74,120.74,120.0,120.23,80100.0
2011-03-08 10:10:00,120.27,120.5,119.84,120.28,73400.0,120.27,120.5,119.84,120.28,73400.0
2011-03-08 10:15:00,120.28,120.62,120.23,120.59,79500.0,120.28,120.62,120.23,120.59,79500.0
2011-03-08 10:20:00,120.6,120.7,120.42,120.51,54900.0,120.6,120.7,120.42,120.51,54900.0
2011-03-08 10:25:00,120.53,120.75,120.49,120.68,51100.0,120.53,120.75,120.49,120.68,51100.0
2011-03-08 10:30:00,120.7,121.43,120.48,121.42,112200.0,120.7,121.43,120.48,121.42,112200.0
2011-03-08 10:35:00,121.42,121.6,120.82,120.98,84800.0,121.42,121.6,120.82,120.98,84800.0
2011-03-08 10:40:00,121.02,121.2,120.23,120.51,104600.0,121.02,121.2,120.23,120.51,104600.0
2011-03-08 10:45:00,120.46,120.72,120.28,120.61,27700.0,120.46,120.72,120.28,120.61,27700.0
2011-03-08 10:50:00,120.58,120.98,120.53,120.68,28400.0,120.58,120.98,120.53,120.68,28400.0
2011-03-08 10:55:00,120.64,120.74,120.47,120.51,24500.0,120.64,120.74,120.47,120.51,24500.0
2011-03-08 11:00:00,120.51,120.78,120.37,120.55,30800.0,120.51,120.78,120.37,120.55,30800.0
2011-03-08 11:05:00,120.54,120.81,120.5,120.6,29300.0,120.54,120.81,120.5,120.6,29300.0
2011-03-08 11:10:00,120.6,120.8,120.4,120.65,28700.0,120.6,120.8,120.4,120.65,28700.0
2011-03-08 11:15:00,120.68,120.76,120.5,120.59,13900.0,120.68,120.76,120.5,120.59,13900.0
2011-03-08 11:20:00,120.62,121.0,120.58,120.93,25400.0,120.62,121.0,120.58,120.93,25400.0
2011-03-08 11:25:00,120.96,121.06,120.8,121.06,25700.0,120.96,121.06,120.8,121.06,25700.0
2011-03-08 11:30:00,121.08,121.4,121.08,121.22,51900.0,121.08,121.4,121.08,121.22,51900.0
2011-03-08 11:35:00,121.22,121.34,121.12,121.27,38400.0,121.22,121.34,121.12,121.27,38400.0
2011-03-08 11:40:00,121.3,121.39,121.22,121.22,46300.0,121.3,121.39,121.22,121.22,46300.0
2011-03-08 11:45:00,121.22,121.28,121.01,121.14,78600.0,121.22,121.28,121.01,121.14,78600.0
2011-03-08 11:50:00,121.2,121.26,121.1,121.12,35300.0,121.2,121.26,121.1,121.12,35300.0
2011-03-08 11:55:00,121.19,121.24,121.15,121.16,17900.0,121.19,121.24,121.15,121.16,17900.0
2011-03-08 12:00:00,121.16,121.17,121.0,121.15,37800.0,121.16,121.17,121.0,121.15,37800.0
2011-03-08 12:05:00,121.1,121.12,120.91,120.91,50100.0,121.1,121.12,120.91,120.91,50100.0
2011-03-08 12:10:00,120.92,121.0,120.72,120.75,22700.0,120.92,121.0,120.72,120.75,22700.0
2011-03-08 12:15:00,120.75,120.9,120.71,120.87,11800.0,120.75,120.9,120.71,120.87,11800.0
2011-03-08 12:20:00,120.88,120.96,120.75,120.85,18200.0,120.88,120.96,120.75,120.85,18200.0
2011-03-08 12:25:00,120.81,120.85,120.57,120.61,19300.0,120.81,120.85,120.57,120.61,19300.0
2011-03-08 12:30:00,120.6,120.63,120.5,120.53,23100.0,120.6,120.63,120.5,120.53,23100.0
2011-03-08 12:35:00,120.55,120.65,120.5,120.58,13500.0,120.55,120.65,120.5,120.58,13500.0
2011-03-08 12:40:00,120.54,120.7,120.42,120.45,22900.0,120.54,120.7,120.42,120.45,22900.0
2011-03-08 12:45:00,120.5,120.54,120.36,120.5,25000.0,120.5,120.54,120.36,120.5,25000.0
2011-03-08 12:50:00,120.48,120.59,120.44,120.46,19200.0,120.48,120.59,120.44,120.46,19200.0
2011-03-08 12:55:00,120.43,120.47,120.3,120.34,16700.0,120.43,120.47,120.3,120.34,16700.0
2011-03-08 13:00:00,120.34,120.53,120.33,120.35,13600.0,120.34,120.53,120.33,120.35,13600.0
2011-03-08 13:05:00,120.36,120.52,120.25,120.45,8700.0,120.36,120.52,120.25,120.45,8700.0
2011-03-08 13:10:00,120.43,120.44,120.33,120.38,13100.0,120.43,120.44,120.33,120.38,13100.0
2011-03-08 13:15:00,120.42,120.42,120.16,120.17,20200.0,120.42,120.42,120.16,120.17,20200.0
2011-03-08 13:20:00,120.2,120.33,120.18,120.24,19400.0,120.2,120.33,120.18,120.24,19400.0
2011-03-08 13:25:00,120.29,120.37,120.18,120.37,37000.0,120.29,120.37,120.18,120.37,37000.0
2011-03-08 13:30:00,120.36,120.63,120.24,120.61,21600.0,120.36,120.63,120.24,120.61,21600.0
2011-03-08 13:35:00,120.63,120.75,120.53,120.6,31400.0,120.63,120.75,120.53,120.6,31400.0
2011-03-08 13:40:00,120.56,120.56,120.45,120.47,5900.0,120.56,120.56,120.45,120.47,5900.0
2011-03-08 13:45:00,120.47,120.63,120.41,120.63,14100.0,120.47,120.63,120.41,120.63,14100.0
2011-03-08 13:50:00,120.57,120.75,120.49,120.7,15700.0,120.57,120.75,120.49,120.7,15700.0
2011-03-08 13:55:00,120.67,120.98,120.66,120.86,56300.0,120.67,120.98,120.66,120.86,56300.0
2011-03-08 14:00:00,120.88,121.05,120.69,120.73,62600.0,120.88,121.05,120.69,120.73,62600.0
2011-03-08 14:05:00,120.69,120.75,120.56,120.61,38000.0,120.69,120.75,120.56,120.61,38000.0
2011-03-08 14:10:00,120.62,120.62,120.36,120.36,27500.0,120.62,120.62,120.36,120.36,27500.0
2011-03-08 14:15:00,120.39,120.7,120.36,120.63,36900.0,120.39,120.7,120.36,120.63,36900.0
2011-03-08 14:20:00,120.64,120.73,120.57,120.57,23900.0,120.64,120.73,120.57,120.57,23900.0
2011-03-08 14:25:00,120.58,120.73,120.58,120.65,18400.0,120.58,120.73,120.58,120.65,18400.0
2011-03-08 14:30:00,120.63,120.67,120.2,120.24,27900.0,120.63,120.67,120.2,120.24,27900.0
2011-03-08 14:35:00,120.25,120.68,120.25,120.64,26400.0,120.25,120.68,120.25,120.64,26400.0
2011-03-08 14:40:00,120.64,120.99,120.6,120.92,38200.0,120.64,120.99,120.6,120.92,38200.0
2011-03-08 14:45:00,120.92,120.95,120.65,120.8,30900.0,120.92,120.95,120.65,120.8,30900.0
2011-03-08 14:50:00,120.83,120.87,120.74,120.81,10500.0,120.83,120.87,120.74,120.81,10500.0
2011-03-08 14:55:00,120.79,120.84,120.64,120.68,29900.0,120.79,120.84,120.64,120.68,29900.0
2011-03-08 15:00:00,120.64,120.7,120.39,120.47,27000.0,120.64,120.7,120.39,120.47,27000.0
2011-03-08 15:05:00,120.47,120.74,120.43,120.71,20700.0,120.47,120.74,120.43,120.71,20700.0
2011-03-08 15:10:00,120.71,120.75,120.59,120.72,13400.0,120.71,120.75,120.59,120.72,13400.0
2011-03-08 15:15:00,120.72,120.89,120.72,120.76,29500.0,120.72,120.89,120.72,120.76,29500.0
2011-03-08 15:20:00,120.72,120.72,120.52,120.55,25300.0,120.72,120.72,120.52,120.55,25300.0
2011-03-08 15:25:00,120.5,120.59,120.3,120.56,49000.0,120.5,120.59,120.3,120.56,49000.0
2011-03-08 15:30:00,120.57,120.61,120.32,120.48,36000.0,120.57,120.61,120.32,120.48,36000.0
2011-03-08 15:35:00,120.5,120.5,120.27,120.36,47400.0,120.5,120.5,120.27,120.36,47400.0
2011-03-08 15:40:00,120.34,120.5,120.28,120.45,32900.0,120.34,120.5,120.28,120.45,32900.0
2011-03-08 15:45:00,120.45,120.45,120.07,120.1,77600.0,120.45,120.45,120.07,120.1,77600.0
2011-03-08 15:50:00,120.14,120.31,120.0,120.22,92800.0,120.14,120.31,120.0,120.22,92800.0
2011-03-08 15:55:00,120.22,120.27,120.04,120.18,139100.0,120.22,120.27,120.04,120.18,139100.0
2011-03-09 09:30:00,120.08,120.16,119.42,119.5,106200.0,120.08,120.16,119.42,119.5,106200.0
2011-03-09 09:35:00,119.6,119.81,118.92,119.24,154000.0,119.6,119.81,118.92,119.24,154000.0
2011-03-09 09:40:00,119.18,119.41,119.05,119.14,122300.0,119.18,119.41,119.05,119.14,122300.0
2011-03-09 09:45:00,119.11,120.09,118.88,119.89,168800.0,119.11,120.09,118.88,119.89,168800.0
2011-03-09 09:50:00,119.89,120.61,119.62,120.03,95100.0,119.89,120.61,119.62,120.03,95100.0
2011-03-09 09:55:00,120.07,120.12,119.78,119.96,53100.0,120.07,120.12,119.78,119.96,53100.0
2011-03-09 10:00:00,119.95,119.95,119.18,119.62,90000.0,119.95,119.95,119.18,119.62,90000.0
2011-03-09 10:05:00,119.58,120.0,119.49,119.85,38900.0,119.58,120.0,119.49,119.85,38900.0
2011-03-09 10:10:00,119.91,120.02,119.5,119.73,92500.0,119.91,120.02,119.5,119.73,92500.0
2011-03-09 10:15:00,119.73,120.25,119.71,119.96,91200.0,119.73,120.25,119.71,119.96,91200.0
2011-03-09 10:20:00,119.96,120.1,119.71,120.08,57000.0,119.96,120.1,119.71,120.08,57000.0
2011-03-09 10:25:00,120.07,120.29,119.95,120.01,36100.0,120.07,120.29,119.95,120.01,36100.0
2011-03-09 10:30:00,119.98,120.17,119.78,120.06,51900.0,119.98,120.17,119.78,120.06,51900.0
2011-03-09 10:35:00,120.04,120.24,119.88,120.04,59200.0,120.04,120.24,119.88,120.04,59200.0
2011-03-09 10:40:00,120.03,120.06,119.7,119.71,53300.0,120.03,120.06,119.7,119.71,53300.0
2011-03-09 10:45:00,119.72,119.83,119.55,119.58,39000.0,119.72,119.83,119.55,119.58,39000.0
2011-03-09 10:50:00,119.52,119.59,118.61,118.82,149800.0,119.52,119.59,118.61,118.82,149800.0
2011-03-09 10:55:00,118.81,119.23,118.6,118.77,87400.0,118.81,119.23,118.6,118.77,87400.0
2011-03-09 11:00:00,118.67,118.91,118.5,118.85,65500.0,118.67,118.91,118.5,118.85,65500.0
2011-03-09 11:05:00,118.81,118.99,118.69,118.9,30900.0,118.81,118.99,118.69,118.9,30900.0
2011-03-09 11:10:00,118.92,119.3,118.75,118.79,62300.0,118.92,119.3,118.75,118.79,62300.0
2011-03-09 11:15:00,118.79,119.11,118.77,119.07,39200.0,118.79,119.11,118.77,119.07,39200.0
2011-03-09 11:20:00,119.05,119.18,118.78,118.83,38900.0,119.05,119.18,118.78,118.83,38900.0
2011-03-09 11:25:00,118.86,119.16,118.74,118.74,34200.0,118.86,119.16,118.74,118.74,34200.0
2011-03-09 11:30:00,118.78,118.78,118.3,118.75,89900.0,118.78,118.78,118.3,118.75,89900.0
2011-03-09 11:35:00,118.71,119.12,118.63,119.03,51000.0,118.71,119.12,118.63,119.03,51000.0
2011-03-09 11:40:00,119.04,119.25,118.8,118.91,44100.0,119.04,119.25,118.8,118.91,44100.0
2011-03-09 11:45:00,118.89,119.03,118.87,118.96,26200.0,118.89,119.03,118.87,118.96,26200.0
2011-03-09 11:50:00,118.94,119.11,118.85,118.95,29700.0,118.94,119.11,118.85,118.95,29700.0
2011-03-09 11:55:00,118.94,119.58,118.94,119.5,192100.0,118.94,119.58,118.94,119.5,192100.0
2011-03-09 12:00:00,119.53,120.0,119.53,119.77,100900.0,119.53,120.0,119.53,119.77,100900.0
2011-03-09 12:05:00,119.75,119.9,119.62,119.67,16300.0,119.75,119.9,119.62,119.67,16300.0
2011-03-09 12:10:00,119.65,119.72,119.47,119.6,25600.0,119.65,119.72,119.47,119.6,25600.0
2011-03-09 12:15:00,119.63,119.7,119.53,119.56,29700.0,119.63,119.7,119.53,119.56,29700.0
2011-03-09 12:20:00,119.55,119.63,119.42,119.49,31600.0,119.55,119.63,119.42,119.49,31600.0
2011-03-09 12:25:00,119.46,119.46,119.09,119.18,41900.0,119.46,119.46,119.09,119.18,41900.0
2011-03-09 12:30:00,119.23,119.34,119.15,119.2,11900.0,119.23,119.34,119.15,119.2,11900.0
2011-03-09 12:35:00,119.25,119.49,119.18,119.45,41500.0,119.25,119.49,119.18,119.45,41500.0
2011-03-09 12:40:00,119.45,119.45,119.25,119.32,29900.0,119.45,119.45,119.25,119.32,29900.0
2011-03-09 12:45:00,119.4,119.75,119.39,119.6,22600.0,119.4,119.75,119.39,119.6,22600.0
2011-03-09 12:50:00,119.65,119.91,119.56,119.77,55300.0,119.65,119.91,119.56,119.77,55300.0
2011-03-09 12:55:00,119.73,119.75,119.43,119.43,20600.0,119.73,119.75,119.43,119.43,20600.0
2011-03-09 13:00:00,119.43,119.72,119.34,119.41,25800.0,119.43,119.72,119.34,119.41,25800.0
2011-03-09 13:05:00,119.44,119.59,119.28,119.59,26200.0,119.44,119.59,119.28,119.59,26200.0
2011-03-09 13:10:00,119.57,119.64,119.38,119.61,13900.0,119.57,119.64,119.38,119.61,13900.0
2011-03-09 13:15:00,119.6,119.76,119.48,119.74,14900.0,119.6,119.76,119.48,119.74,14900.0
2011-03-09 13:20:00,119.74,119.83,119.63,119.75,26900.0,119.74,119.83,119.63,119.75,26900.0
2011-03-09 13:25:00,119.76,119.97,119.69,119.75,41500.0,119.76,119.97,119.69,119.75,41500.0
2011-03-09 13:30:00,119.72,119.75,119.5,119.56,14300.0,119.72,119.75,119.5,119.56,14300.0
2011-03-09 13:35:00,119.56,119.64,119.3,119.41,22300.0,119.56,119.64,119.3,119.41,22300.0
2011-03-09 13:40:00,119.4,119.45,119.2,119.24,24500.0,119.4,119.45,119.2,119.24,24500.0
2011-03-09 13:45:00,119.29,119.54,119.18,119.5,19400.0,119.29,119.54,119.18,119.5,19400.0
2011-03-09 13:50:00,119.52,119.53,119.15,119.16,20100.0,119.52,119.53,119.15,119.16,20100.0
2011-03-09 13:55:00,119.21,119.51,119.21,119.36,27400.0,119.21,119.51,119.21,119.36,27400.0
2011-03-09 14:00:00,119.44,119.72,119.35,119.64,30600.0,119.44,119.72,119.35,119.64,30600.0
2011-03-09 14:05:00,119.65,119.7,119.43,119.63,22700.0,119.65,119.7,119.43,119.63,22700.0
2011-03-09 14:10:00,119.63,119.7,119.42,119.67,25100.0,119.63,119.7,119.42,119.67,25100.0
2011-03-09 14:15:00,119.66,119.85,119.54,119.71,23500.0,119.66,119.85,119.54,119.71,23500.0
2011-03-09 14:20:00,119.74,119.76,119.56,119.75,25300.0,119.74,119.76,119.56,119.75,25300.0
2011-03-09 14:25:00,119.71,119.94,119.68,119.76,27600.0,119.71,119.94,119.68,119.76,27600.0
2011-03-09 14:30:00,119.72,119.77,119.55,119.58,26000.0,119.72,119.77,119.55,119.58,26000.0
2011-03-09 14:35:00,119.57,119.57,119.25,119.33,47300.0,119.57,119.57,119.25,119.33,47300.0
2011-03-09 14:40:00,119.35,119.53,119.27,119.49,22800.0,119.35,119.53,119.27,119.49,22800.0
2011-03-09 14:45:00,119.5,119.61,119.43,119.47,35200.0,119.5,119.61,119.43,119.47,35200.0
2011-03-09 14:50:00,119.52,119.97,119.52,119.83,33900.0,119.52,119.97,119.52,119.83,33900.0
2011-03-09 14:55:00,119.84,119.95,119.82,119.89,18300.0,119.84,119.95,119.82,119.89,18300.0
2011-03-09 15:00:00,119.9,120.06,119.85,120.05,104600.0,119.9,120.06,119.85,120.05,104600.0
2011-03-09 15:05:00,120.05,120.06,119.83,119.97,24300.0,120.05,120.06,119.83,119.97,24300.0
2011-03-09 15:10:00,119.98,120.07,119.75,119.78,39300.0,119.98,120.07,119.75,119.78,39300.0
2011-03-09 15:15:00,119.78,119.81,119.69,119.76,30100.0,119.78,119.81,119.69,119.76,30100.0
2011-03-09 15:20:00,119.76,119.77,119.56,119.68,31300.0,119.76,119.77,119.56,119.68,31300.0
2011-03-09 15:25:00,119.67,119.75,119.55,119.66,21600.0,119.67,119.75,119.55,119.66,21600.0
2011-03-09 15:30:00,119.67,119.71,119.46,119.53,26000.0,119.67,119.71,119.46,119.53,26000.0
2011-03-09 15:35:00,119.5,119.53,119.29,119.39,29000.0,119.5,119.53,119.29,119.39,29000.0
2011-03-09 15:40:00,119.4,119.6,119.35,119.4,30600.0,119.4,119.6,119.35,119.4,30600.0
2011-03-09 15:45:00,119.42,119.67,119.27,119.6,39300.0,119.42,119.67,119.27,119.6,39300.0
2011-03-09 15:50:00,119.61,119.73,119.51,119.58,56300.0,119.61,119.73,119.51,119.58,56300.0
2011-03-09 15:55:00,119.59,119.76,119.5,119.72,136000.0,119.59,119.76,119.5,119.72,136000.0
2011-03-10 09:30:00,117.99,118.41,117.1,118.14,329800.0,117.99,118.41,117.1,118.14,329800.0
2011-03-10 09:35:00,118.2,118.66,117.56,118.66,200200.0,118.2,118.66,117.56,118.66,200200.0
2011-03-10 09:40:00,118.58,118.65,117.77,117.97,139600.0,118.58,118.65,117.77,117.97,139600.0
2011-03-10 09:45:00,117.99,118.17,117.85,118.02,85900.0,117.99,118.17,117.85,118.02,85900.0
2011-03-10 09:50:00,118.06,118.54,117.98,118.28,85200.0,118.06,118.54,117.98,118.28,85200.0
2011-03-10 09:55:00,118.33,118.56,118.0,118.25,83100.0,118.33,118.56,118.0,118.25,83100.0
2011-03-10 10:00:00,118.25,118.29,117.78,118.15,86300.0,118.25,118.29,117.78,118.15,86300.0
2011-03-10 10:05:00,118.09,118.22,117.65,117.73,127500.0,118.09,118.22,117.65,117.73,127500.0
2011-03-10 10:10:00,117.74,118.21,117.65,118.01,156400.0,117.74,118.21,117.65,118.01,156400.0
2011-03-10 10:15:00,118.02,118.08,117.65,117.81,53800.0,118.02,118.08,117.65,117.81,53800.0
2011-03-10 10:20:00,117.81,117.94,117.5,117.6,85900.0,117.81,117.94,117.5,117.6,85900.0
2011-03-10 10:25:00,117.59,117.74,117.54,117.66,48200.0,117.59,117.74,117.54,117.66,48200.0
2011-03-10 10:30:00,117.67,117.8,117.5,117.65,52300.0,117.67,117.8,117.5,117.65,52300.0
2011-03-10 10:35:00,117.62,117.78,117.5,117.58,74000.0,117.62,117.78,117.5,117.58,74000.0
2011-03-10 10:40:00,117.61,117.94,117.55,117.77,88800.0,117.61,117.94,117.55,117.77,88800.0
2011-03-10 10:45:00,117.8,117.81,117.58,117.66,47400.0,117.8,117.81,117.58,117.66,47400.0
2011-03-10 10:50:00,117.67,118.12,117.6,118.09,83100.0,117.67,118.12,117.6,118.09,83100.0
2011-03-10 10:55:00,118.09,118.52,118.07,118.41,127800.0,118.09,118.52,118.07,118.41,127800.0
2011-03-10 11:00:00,118.45,118.5,118.29,118.46,55700.0,118.45,118.5,118.29,118.46,55700.0
2011-03-10 11:05:00,118.45,118.65,118.27,118.3,50300.0,118.45,118.65,118.27,118.3,50300.0
2011-03-10 11:10:00,118.27,118.29,117.97,118.18,60300.0,118.27,118.29,117.97,118.18,60300.0
2011-03-10 11:15:00,118.18,118.56,118.01,118.49,33600.0,118.18,118.56,118.01,118.49,33600.0
2011-03-10 11:20:00,118.51,118.55,118.28,118.48,25000.0,118.51,118.55,118.28,118.48,25000.0
2011-03-10 11:25:00,118.51,119.18,118.42,119.12,175200.0,118.51,119.18,118.42,119.12,175200.0
2011-03-10 11:30:00,119.13,119.38,118.97,119.1,83000.0,119.13,119.38,118.97,119.1,83000.0
2011-03-10 11:35:00,119.09,119.7,119.03,119.62,132600.0,119.09,119.7,119.03,119.62,132600.0
2011-03-10 11:40:00,119.63,120.0,119.48,119.97,120000.0,119.63,120.0,119.48,119.97,120000.0
2011-03-10 11:45:00,119.97,120.0,119.67,119.98,118800.0,119.97,120.0,119.67,119.98,118800.0
2011-03-10 11:50:00,119.99,120.12,119.61,119.81,106500.0,119.99,120.12,119.61,119.81,106500.0
2011-03-10 11:55:00,119.81,120.09,119.81,120.03,61900.0,119.81,120.09,119.81,120.03,61900.0
2011-03-10 12:00:00,120.03,120.05,119.75,119.78,50000.0,120.03,120.05,119.75,119.78,50000.0
2011-03-10 12:05:00,119.8,119.92,119.38,119.48,49500.0,119.8,119.92,119.38,119.48,49500.0
2011-03-10 12:10:00,119.5,119.92,119.46,119.75,50800.0,119.5,119.92,119.46,119.75,50800.0
2011-03-10 12:15:00,119.74,119.76,119.32,119.32,46900.0,119.74,119.76,119.32,119.32,46900.0
2011-03-10 12:20:00,119.3,119.69,119.3,119.69,47300.0,119.3,119.69,119.3,119.69,47300.0
2011-03-10 12:25:00,119.69,119.69,119.46,119.53,40800.0,119.69,119.69,119.46,119.53,40800.0
2011-03-10 12:30:00,119.56,119.64,119.4,119.47,23000.0,119.56,119.64,119.4,119.47,23000.0
2011-03-10 12:35:00,119.48,119.95,119.42,119.93,53100.0,119.48,119.95,119.42,119.93,53100.0
2011-03-10 12:40:00,119.91,120.08,119.75,120.03,39100.0,119.91,120.08,119.75,120.03,39100.0
2011-03-10 12:45:00,120.05,120.09,119.82,119.84,27500.0,120.05,120.09,119.82,119.84,27500.0
2011-03-10 12:50:00,119.86,120.12,119.72,120.05,77100.0,119.86,120.12,119.72,120.05,77100.0
2011-03-10 12:55:00,120.08,120.17,119.93,120.17,61200.0,120.08,120.17,119.93,120.17,61200.0
2011-03-10 13:00:00,120.14,120.55,120.13,120.5,100500.0,120.14,120.55,120.13,120.5,100500.0
2011-03-10 13:05:00,120.49,120.96,120.49,120.82,75700.0,120.49,120.96,120.49,120.82,75700.0
2011-03-10 13:10:00,120.81,121.2,120.77,121.17,81300.0,120.81,121.2,120.77,121.17,81300.0
2011-03-10 13:15:00,121.17,121.37,120.96,121.29,88300.0,121.17,121.37,120.96,121.29,88300.0
2011-03-10 13:20:00,121.29,121.43,121.0,121.1,101500.0,121.29,121.43,121.0,121.1,101500.0
2011-03-10 13:25:00,121.1,121.22,120.24,120.35,105100.0,121.1,121.22,120.24,120.35,105100.0
2011-03-10 13:30:00,120.45,120.5,119.99,120.14,96300.0,120.45,120.5,119.99,120.14,96300.0
2011-03-10 13:35:00,120.06,120.33,119.55,119.55,133300.0,120.06,120.33,119.55,119.55,133300.0
2011-03-10 13:40:00,119.56,120.27,119.53,120.0,86700.0,119.56,120.27,119.53,120.0,86700.0
2011-03-10 13:45:00,120.0,120.81,119.9,120.75,85300.0,120.0,120.81,119.9,120.75,85300.0
2011-03-10 13:50:00,120.74,120.91,120.52,120.63,67500.0,120.74,120.91,120.52,120.63,67500.0
2011-03-10 13:55:00,120.57,120.8,120.53,120.71,40200.0,120.57,120.8,120.53,120.71,40200.0
2011-03-10 14:00:00,120.65,120.95,120.65,120.77,40400.0,120.65,120.95,120.65,120.77,40400.0
2011-03-10 14:05:00,120.79,121.15,120.77,121.08,39600.0,120.79,121.15,120.77,121.08,39600.0
2011-03-10 14:10:00,121.07,121.4,121.07,121.11,44500.0,121.07,121.4,121.07,121.11,44500.0
2011-03-10 14:15:00,121.11,121.24,120.96,121.2,29600.0,121.11,121.24,120.96,121.2,29600.0
2011-03-10 14:20:00,121.22,121.5,121.16,121.18,61700.0,121.22,121.5,121.16,121.18,61700.0
2011-03-10 14:25:00,121.2,121.37,120.98,121.0,47600.0,121.2,121.37,120.98,121.0,47600.0
2011-03-10 14:30:00,121.03,121.15,120.71,121.07,38900.0,121.03,121.15,120.71,121.07,38900.0
2011-03-10 14:35:00,121.07,121.31,121.07,121.25,29900.0,121.07,121.31,121.07,121.25,29900.0
2011-03-10 14:40:00,121.27,121.39,121.21,121.26,63700.0,121.27,121.39,121.21,121.26,63700.0
2011-03-10 14:45:00,121.26,121.4,121.22,121.4,28800.0,121.26,121.4,121.22,121.4,28800.0
2011-03-10 14:50:00,121.41,121.47,121.15,121.3,52600.0,121.41,121.47,121.15,121.3,52600.0
2011-03-10 14:55:00,121.26,121.42,121.21,121.21,39100.0,121.26,121.42,121.21,121.21,39100.0
2011-03-10 15:00:00,121.25,121.35,120.8,120.89,73300.0,121.25,121.35,120.8,120.89,73300.0
2011-03-10 15:05:00,120.93,121.11,120.89,120.97,45200.0,120.93,121.11,120.89,120.97,45200.0
2011-03-10 15:10:00,120.95,120.95,120.38,120.52,98200.0,120.95,120.95,120.38,120.52,98200.0
2011-03-10 15:15:00,120.49,120.5,120.08,120.08,51700.0,120.49,120.5,120.08,120.08,51700.0
2011-03-10 15:20:00,120.11,120.78,120.0,120.67,89000.0,120.11,120.78,120.0,120.67,89000.0
2011-03-10 15:25:00,120.7,120.86,120.4,120.52,46700.0,120.7,120.86,120.4,120.52,46700.0
2011-03-10 15:30:00,120.53,120.63,120.32,120.49,55700.0,120.53,120.63,120.32,120.49,55700.0
2011-03-10 15:35:00,120.5,121.0,120.39,120.95,69500.0,120.5,121.0,120.39,120.95,69500.0
2011-03-10 15:40:00,120.95,121.25,120.9,120.99,90800.0,120.95,121.25,120.9,120.99,90800.0
2011-03-10 15:45:00,120.99,121.0,120.58,120.85,89600.0,120.99,121.0,120.58,120.85,89600.0
2011-03-10 15:50:00,120.85,121.1,120.81,121.01,97000.0,120.85,121.1,120.81,121.01,97000.0
2011-03-10 15:55:00,120.99,121.1,120.8,120.9,110500.0,120.99,121.1,120.8,120.9,110500.0
2011-03-11 09:30:00,119.75,120.85,119.25,120.21,320200.0,119.75,120.85,119.25,120.21,320200.0
2011-03-11 09:35:00,120.16,121.19,120.09,121.01,124200.0,120.16,121.19,120.09,121.01,124200.0
2011-03-11 09:40:00,121.01,121.57,120.91,121.57,141100.0,121.01,121.57,120.91,121.57,141100.0
2011-03-11 09:45:00,121.55,121.57,121.1,121.31,96800.0,121.55,121.57,121.1,121.31,96800.0
2011-03-11 09:50:00,121.31,121.51,120.65,120.89,90800.0,121.31,121.51,120.65,120.89,90800.0
2011-03-11 09:55:00,120.91,121.53,120.69,121.16,108200.0,120.91,121.53,120.69,121.16,108200.0
2011-03-11 10:00:00,121.21,121.29,121.03,121.2,63300.0,121.21,121.29,121.03,121.2,63300.0
2011-03-11 10:05:00,121.2,121.44,120.72,120.84,84100.0,121.2,121.44,120.72,120.84,84100.0
2011-03-11 10:10:00,120.79,121.04,120.38,120.75,89000.0,120.79,121.04,120.38,120.75,89000.0
2011-03-11 10:15:00,120.73,121.28,120.53,121.28,121200.0,120.73,121.28,120.53,121.28,121200.0
2011-03-11 10:20:00,121.23,121.24,120.76,120.79,72300.0,121.23,121.24,120.76,120.79,72300.0
2011-03-11 10:25:00,120.79,120.97,120.48,120.52,89600.0,120.79,120.97,120.48,120.52,89600.0
2011-03-11 10:30:00,120.5,120.71,120.1,120.47,76900.0,120.5,120.71,120.1,120.47,76900.0
2011-03-11 10:35:00,120.42,120.58,120.38,120.53,38900.0,120.42,120.58,120.38,120.53,38900.0
2011-03-11 10:40:00,120.57,120.65,120.42,120.55,37900.0,120.57,120.65,120.42,120.55,37900.0
2011-03-11 10:45:00,120.46,120.59,120.11,120.4,60600.0,120.46,120.59,120.11,120.4,60600.0
2011-03-11 10:50:00,120.36,120.54,120.12,120.43,39800.0,120.36,120.54,120.12,120.43,39800.0
2011-03-11 10:55:00,120.47,120.55,120.22,120.47,30000.0,120.47,120.55,120.22,120.47,30000.0
2011-03-11 11:00:00,120.4,120.49,119.95,120.15,83700.0,120.4,120.49,119.95,120.15,83700.0
2011-03-11 11:05:00,120.15,120.32,120.05,120.15,47600.0,120.15,120.32,120.05,120.15,47600.0
2011-03-11 11:10:00,120.17,120.24,120.04,120.19,22200.0,120.17,120.24,120.04,120.19,22200.0
2011-03-11 11:15:00,120.18,120.23,120.07,120.23,19600.0,120.18,120.23,120.07,120.23,19600.0
2011-03-11 11:20:00,120.24,120.54,120.17,120.5,51800.0,120.24,120.54,120.17,120.5,51800.0
2011-03-11 11:25:00,120.5,120.65,120.42,120.51,50000.0,120.5,120.65,120.42,120.51,50000.0
2011-03-11 11:30:00,120.49,120.63,120.43,120.51,31400.0,120.49,120.63,120.43,120.51,31400.0
2011-03-11 11:35:00,120.5,120.83,120.5,120.72,45000.0,120.5,120.83,120.5,120.72,45000.0
2011-03-11 11:40:00,120.75,120.87,120.62,120.83,53200.0,120.75,120.87,120.62,120.83,53200.0
2011-03-11 11:45:00,120.82,121.17,120.79,121.08,56900.0,120.82,121.17,120.79,121.08,56900.0
2011-03-11 11:50:00,121.03,121.27,120.98,121.09,34900.0,121.03,121.27,120.98,121.09,34900.0
2011-03-11 11:55:00,121.11,121.25,120.99,121.25,76500.0,121.11,121.25,120.99,121.25,76500.0
2011-03-11 12:00:00,121.25,121.49,121.25,121.32,40100.0,121.25,121.49,121.25,121.32,40100.0
2011-03-11 12:05:00,121.33,121.5,121.3,121.46,27900.0,121.33,121.5,121.3,121.46,27900.0
2011-03-11 12:10:00,121.46,121.5,121.25,121.39,40300.0,121.46,121.5,121.25,121.39,40300.0
2011-03-11 12:15:00,121.44,121.96,121.4,121.79,137000.0,121.44,121.96,121.4,121.79,137000.0
2011-03-11 12:20:00,121.8,121.95,121.75,121.85,43100.0,121.8,121.95,121.75,121.85,43100.0
2011-03-11 12:25:00,121.87,122.09,121.83,122.07,69700.0,121.87,122.09,121.83,122.07,69700.0
2011-03-11 12:30:00,122.07,122.21,121.94,122.0,55200.0,122.07,122.21,121.94,122.0,55200.0
2011-03-11 12:35:00,121.95,122.1,121.9,121.91,34800.0,121.95,122.1,121.9,121.91,34800.0
2011-03-11 12:40:00,121.9,122.06,121.87,122.0,23800.0,121.9,122.06,121.87,122.0,23800.0
2011-03-11 12:45:00,122.02,122.2,121.9,121.97,56400.0,122.02,122.2,121.9,121.97,56400.0
2011-03-11 12:50:00,121.97,122.25,121.94,122.25,45800.0,121.97,122.25,121.94,122.25,45800.0
2011-03-11 12:55:00,122.26,122.33,122.14,122.3,93300.0,122.26,122.33,122.14,122.3,93300.0
2011-03-11 13:00:00,122.3,122.34,122.26,122.28,45200.0,122.3,122.34,122.26,122.28,45200.0
2011-03-11 13:05:00,122.33,122.33,122.25,122.26,28200.0,122.33,122.33,122.25,122.26,28200.0
2011-03-11 13:10:00,122.3,122.35,122.0,122.03,69700.0,122.3,122.35,122.0,122.03,69700.0
2011-03-11 13:15:00,122.03,122.07,121.81,121.92,49500.0,122.03,122.07,121.81,121.92,49500.0
2011-03-11 13:20:00,121.91,122.09,121.8,122.09,18800.0,121.91,122.09,121.8,122.09,18800.0
2011-03-11 13:25:00,122.08,122.2,122.06,122.09,19800.0,122.08,122.2,122.06,122.09,19800.0
2011-03-11 13:30:00,122.08,122.17,122.05,122.06,18100.0,122.08,122.17,122.05,122.06,18100.0
2011-03-11 13:35:00,122.08,122.34,122.07,122.15,25000.0,122.08,122.34,122.07,122.15,25000.0
2011-03-11 13:40:00,122.14,122.3,122.14,122.29,22700.0,122.14,122.3,122.14,122.29,22700.0
2011-03-11 13:45:00,122.32,122.41,122.3,122.4,55500.0,122.32,122.41,122.3,122.4,55500.0
2011-03-11 13:50:00,122.37,122.44,122.18,122.41,50600.0,122.37,122.44,122.18,122.41,50600.0
2011-03-11 13:55:00,122.43,122.47,122.25,122.32,33900.0,122.43,122.47,122.25,122.32,33900.0
2011-03-11 14:00:00,122.32,122.42,122.19,122.35,41300.0,122.32,122.42,122.19,122.35,41300.0
2011-03-11 14:05:00,122.35,122.46,122.28,122.3,26300.0,122.35,122.46,122.28,122.3,26300.0
2011-03-11 14:10:00,122.28,122.5,122.25,122.47,39100.0,122.28,122.5,122.25,122.47,39100.0
2011-03-11 14:15:00,122.48,122.6,122.45,122.56,35100.0,122.48,122.6,122.45,122.56,35100.0
2011-03-11 14:20:00,122.56,122.66,122.45,122.65,32600.0,122.56,122.66,122.45,122.65,32600.0
2011-03-11 14:25:00,122.65,122.68,122.55,122.55,40200.0,122.65,122.68,122.55,122.55,40200.0
2011-03-11 14:30:00,122.56,122.74,122.55,122.73,55800.0,122.56,122.74,122.55,122.73,55800.0
2011-03-11 14:35:00,122.73,122.89,122.7,122.88,141600.0,122.73,122.89,122.7,122.88,141600.0
2011-03-11 14:40:00,122.88,123.08,122.88,123.0,130200.0,122.88,123.08,122.88,123.0,130200.0
2011-03-11 14:45:00,123.0,123.23,122.93,123.17,105200.0,123.0,123.23,122.93,123.17,105200.0
2011-03-11 14:50:00,123.17,123.47,123.07,123.38,66500.0,123.17,123.47,123.07,123.38,66500.0
2011-03-11 14:55:00,123.4,123.75,123.27,123.72,145300.0,123.4,123.75,123.27,123.72,145300.0
2011-03-11 15:00:00,123.73,124.24,123.65,124.03,260200.0,123.73,124.24,123.65,124.03,260200.0
2011-03-11 15:05:00,124.0,124.25,123.8,124.22,126700.0,124.0,124.25,123.8,124.22,126700.0
2011-03-11 15:10:00,124.22,124.69,124.17,124.56,228300.0,124.22,124.69,124.17,124.56,228300.0
2011-03-11 15:15:00,124.57,124.91,124.52,124.67,212600.0,124.57,124.91,124.52,124.67,212600.0
2011-03-11 15:20:00,124.66,125.3,124.62,125.27,307200.0,124.66,125.3,124.62,125.27,307200.0
2011-03-11 15:25:00,125.29,125.29,124.84,125.08,208100.0,125.29,125.29,124.84,125.08,208100.0
2011-03-11 15:30:00,125.1,125.2,124.57,124.66,166000.0,125.1,125.2,124.57,124.66,166000.0
2011-03-11 15:35:00,124.67,124.9,124.62,124.79,106800.0,124.67,124.9,124.62,124.79,106800.0
2011-03-11 15:40:00,124.76,124.79,124.52,124.74,118600.0,124.76,124.79,124.52,124.74,118600.0
2011-03-11 15:45:00,124.76,124.83,124.62,124.78,102900.0,124.76,124.83,124.62,124.78,102900.0
2011-03-11 15:50:00,124.77,124.82,124.68,124.8,158800.0,124.77,124.82,124.68,124.8,158800.0
2011-03-11 15:55:00,124.81,125.0,124.76,124.94,371100.0,124.81,125.0,124.76,124.94,371100.0
2011-03-14 09:30:00,124.1,124.99,123.61,124.99,244200.0,124.1,124.99,123.61,124.99,244200.0
2011-03-14 09:35:00,124.99,125.4,124.65,125.03,201200.0,124.99,125.4,124.65,125.03,201200.0
2011-03-14 09:40:00,124.97,125.13,124.45,124.56,94200.0,124.97,125.13,124.45,124.56,94200.0
2011-03-14 09:45:00,124.55,124.72,124.2,124.44,119700.0,124.55,124.72,124.2,124.44,119700.0
2011-03-14 09:50:00,124.41,124.64,124.27,124.54,69600.0,124.41,124.64,124.27,124.54,69600.0
2011-03-14 09:55:00,124.5,124.88,124.49,124.63,140900.0,124.5,124.88,124.49,124.63,140900.0
2011-03-14 10:00:00,124.6,124.75,124.36,124.54,95700.0,124.6,124.75,124.36,124.54,95700.0
2011-03-14 10:05:00,124.55,124.64,124.25,124.39,105400.0,124.55,124.64,124.25,124.39,105400.0
2011-03-14 10:10:00,124.4,124.48,123.83,123.97,145300.0,124.4,124.48,123.83,123.97,145300.0
2011-03-14 10:15:00,123.97,124.28,123.85,123.89,77200.0,123.97,124.28,123.85,123.89,77200.0
2011-03-14 10:20:00,123.89,124.03,123.19,123.65,265000.0,123.89,124.03,123.19,123.65,265000.0
2011-03-14 10:25:00,123.66,124.43,123.43,124.11,152800.0,123.66,124.43,123.43,124.11,152800.0
2011-03-14 10:30:00,124.07,124.24,123.52,124.13,176500.0,124.07,124.24,123.52,124.13,176500.0
2011-03-14 10:35:00,124.09,124.86,124.0,124.43,143400.0,124.09,124.86,124.0,124.43,143400.0
2011-03-14 10:40:00,124.44,124.49,124.04,124.08,73400.0,124.44,124.49,124.04,124.08,73400.0
2011-03-14 10:45:00,124.14,124.28,123.72,124.01,62400.0,124.14,124.28,123.72,124.01,62400.0
2011-03-14 10:50:00,124.06,124.3,123.84,123.95,91900.0,124.06,124.3,123.84,123.95,91900.0
2011-03-14 10:55:00,123.91,124.15,123.35,123.35,68100.0,123.91,124.15,123.35,123.35,68100.0
2011-03-14 11:00:00,123.41,123.75,123.41,123.66,53500.0,123.41,123.75,123.41,123.66,53500.0
2011-03-14 11:05:00,123.73,123.82,123.4,123.41,63600.0,123.73,123.82,123.4,123.41,63600.0
2011-03-14 11:10:00,123.43,123.61,122.65,122.71,266100.0,123.43,123.61,122.65,122.71,266100.0
2011-03-14 11:15:00,122.66,122.86,122.24,122.31,81400.0,122.66,122.86,122.24,122.31,81400.0
2011-03-14 11:20:00,122.29,122.71,122.26,122.53,70600.0,122.29,122.71,122.26,122.53,70600.0
2011-03-14 11:25:00,122.54,122.98,122.47,122.7,74700.0,122.54,122.98,122.47,122.7,74700.0
2011-03-14 11:30:00,122.69,122.74,122.38,122.56,56900.0,122.69,122.74,122.38,122.56,56900.0
2011-03-14 11:35:00,122.58,122.66,122.35,122.59,42400.0,122.58,122.66,122.35,122.59,42400.0
2011-03-14 11:40:00,122.63,122.85,122.48,122.73,26900.0,122.63,122.85,122.48,122.73,26900.0
2011-03-14 11:45:00,122.74,122.83,122.47,122.64,24900.0,122.74,122.83,122.47,122.64,24900.0
2011-03-14 11:50:00,122.5,122.68,122.35,122.52,69900.0,122.5,122.68,122.35,122.52,69900.0
2011-03-14 11:55:00,122.53,122.75,122.52,122.68,31100.0,122.53,122.75,122.52,122.68,31100.0
2011-03-14 12:00:00,122.74,122.94,122.57,122.72,35000.0,122.74,122.94,122.57,122.72,35000.0
2011-03-14 12:05:00,122.72,122.84,122.52,122.64,36800.0,122.72,122.84,122.52,122.64,36800.0
2011-03-14 12:10:00,122.65,122.9,122.57,122.71,37000.0,122.65,122.9,122.57,122.71,37000.0
2011-03-14 12:15:00,122.66,122.66,122.09,122.1,115200.0,122.66,122.66,122.09,122.1,115200.0
2011-03-14 12:20:00,122.09,122.53,122.06,122.36,67800.0,122.09,122.53,122.06,122.36,67800.0
2011-03-14 12:25:00,122.35,122.44,122.06,122.15,37300.0,122.35,122.44,122.06,122.15,37300.0
2011-03-14 12:30:00,122.18,122.47,122.12,122.12,31400.0,122.18,122.47,122.12,122.12,31400.0
2011-03-14 12:35:00,122.1,122.12,121.9,121.97,51600.0,122.1,122.12,121.9,121.97,51600.0
2011-03-14 12:40:00,121.95,122.18,121.85,121.99,57400.0,121.95,122.18,121.85,121.99,57400.0
2011-03-14 12:45:00,122.04,122.37,122.01,122.3,38800.0,122.04,122.37,122.01,122.3,38800.0
2011-03-14 12:50:00,122.38,122.6,122.29,122.4,29200.0,122.38,122.6,122.29,122.4,29200.0
2011-03-14 12:55:00,122.35,122.57,122.28,122.57,33100.0,122.35,122.57,122.28,122.57,33100.0
2011-03-14 13:00:00,122.57,122.83,122.57,122.63,29600.0,122.57,122.83,122.57,122.63,29600.0
2011-03-14 13:05:00,122.61,123.32,122.6,123.19,62000.0,122.61,123.32,122.6,123.19,62000.0
2011-03-14 13:10:00,123.25,123.6,123.16,123.6,77200.0,123.25,123.6,123.16,123.6,77200.0
2011-03-14 13:15:00,123.59,123.73,123.5,123.61,49000.0,123.59,123.73,123.5,123.61,49000.0
2011-03-14 13:20:00,123.62,123.7,123.51,123.57,95200.0,123.62,123.7,123.51,123.57,95200.0
2011-03-14 13:25:00,123.57,123.74,123.37,123.41,122900.0,123.57,123.74,123.37,123.41,122900.0
2011-03-14 13:30:00,123.37,123.46,123.11,123.11,48500.0,123.37,123.46,123.11,123.11,48500.0
2011-03-14 13:35:00,123.11,123.25,122.96,123.12,29500.0,123.11,123.25,122.96,123.12,29500.0
2011-03-14 13:40:00,123.09,123.63,123.03,123.54,40600.0,123.09,123.63,123.03,123.54,40600.0
2011-03-14 13:45:00,123.59,123.75,123.44,123.55,42000.0,123.59,123.75,123.44,123.55,42000.0
2011-03-14 13:50:00,123.53,124.0,123.53,124.0,51500.0,123.53,124.0,123.53,124.0,51500.0
2011-03-14 13:55:00,124.0,124.12,123.77,123.81,64700.0,124.0,124.12,123.77,123.81,64700.0
2011-03-14 14:00:00,123.82,124.09,123.76,123.8,50000.0,123.82,124.09,123.76,123.8,50000.0
2011-03-14 14:05:00,123.86,124.25,123.76,124.2,72000.0,123.86,124.25,123.76,124.2,72000.0
2011-03-14 14:10:00,124.2,124.71,124.1,124.58,93900.0,124.2,124.71,124.1,124.58,93900.0
2011-03-14 14:15:00,124.57,124.77,124.38,124.46,119200.0,124.57,124.77,124.38,124.46,119200.0
2011-03-14 14:20:00,124.45,124.85,124.34,124.56,92700.0,124.45,124.85,124.34,124.56,92700.0
2011-03-14 14:25:00,124.56,124.72,124.45,124.69,40800.0,124.56,124.72,124.45,124.69,40800.0
2011-03-14 14:30:00,124.66,124.73,124.2,124.25,39600.0,124.66,124.73,124.2,124.25,39600.0
2011-03-14 14:35:00,124.21,124.55,124.16,124.3,29000.0,124.21,124.55,124.16,124.3,29000.0
2011-03-14 14:40:00,124.32,124.66,124.32,124.44,37000.0,124.32,124.66,124.32,124.44,37000.0
2011-03-14 14:45:00,124.43,124.54,124.35,124.35,21900.0,124.43,124.54,124.35,124.35,21900.0
2011-03-14 14:50:00,124.35,124.35,123.68,123.81,102000.0,124.35,124.35,123.68,123.81,102000.0
2011-03-14 14:55:00,123.86,124.21,123.81,123.97,40400.0,123.86,124.21,123.81,123.97,40400.0
2011-03-14 15:00:00,124.02,124.36,123.97,124.13,40800.0,124.02,124.36,123.97,124.13,40800.0
2011-03-14 15:05:00,124.13,124.35,124.12,124.21,45400.0,124.13,124.35,124.12,124.21,45400.0
2011-03-14 15:10:00,124.29,124.69,124.22,124.65,98000.0,124.29,124.69,124.22,124.65,98000.0
2011-03-14 15:15:00,124.61,124.78,124.49,124.59,28800.0,124.61,124.78,124.49,124.59,28800.0
2011-03-14 15:20:00,124.59,124.7,124.51,124.7,31100.0,124.59,124.7,124.51,124.7,31100.0
2011-03-14 15:25:00,124.67,124.7,124.41,124.43,46400.0,124.67,124.7,124.41,124.43,46400.0
2011-03-14 15:30:00,124.42,124.63,124.41,124.54,45500.0,124.42,124.63,124.41,124.54,45500.0
2011-03-14 15:35:00,124.53,124.57,124.31,124.44,54300.0,124.53,124.57,124.31,124.44,54300.0
2011-03-14 15:40:00,124.44,124.7,124.39,124.64,66300.0,124.44,124.7,124.39,124.64,66300.0
2011-03-14 15:45:00,124.63,124.78,124.35,124.4,74000.0,124.63,124.78,124.35,124.4,74000.0
2011-03-14 15:50:00,124.37,124.5,124.02,124.23,145400.0,124.37,124.5,124.02,124.23,145400.0
2011-03-14 15:55:00,124.2,124.4,123.95,124.06,136600.0,124.2,124.4,123.95,124.06,136600.0
2011-03-15 09:30:00,119.0,120.14,118.0,119.42,420000.0,119.0,120.14,118.0,119.42,420000.0
2011-03-15 09:35:00,119.48,119.75,119.0,119.33,243400.0,119.48,119.75,119.0,119.33,243400.0
2011-03-15 09:40:00,119.37,120.29,119.31,120.24,205900.0,119.37,120.29,119.31,120.24,205900.0
2011-03-15 09:45:00,120.18,121.28,120.09,121.14,182100.0,120.18,121.28,120.09,121.14,182100.0
2011-03-15 09:50:00,121.11,121.45,119.7,119.78,213100.0,121.11,121.45,119.7,119.78,213100.0
2011-03-15 09:55:00,119.85,120.13,118.84,119.01,249900.0,119.85,120.13,118.84,119.01,249900.0
2011-03-15 10:00:00,119.01,119.58,118.96,119.41,164200.0,119.01,119.58,118.96,119.41,164200.0
2011-03-15 10:05:00,119.35,119.83,119.06,119.74,177500.0,119.35,119.83,119.06,119.74,177500.0
2011-03-15 10:10:00,119.63,120.5,119.37,120.5,166700.0,119.63,120.5,119.37,120.5,166700.0
2011-03-15 10:15:00,120.5,120.5,119.65,119.72,95500.0,120.5,120.5,119.65,119.72,95500.0
2011-03-15 10:20:00,119.78,120.17,119.5,119.89,108800.0,119.78,120.17,119.5,119.89,108800.0
2011-03-15 10:25:00,119.94,120.15,119.64,120.15,97200.0,119.94,120.15,119.64,120.15,97200.0
2011-03-15 10:30:00,120.09,120.18,119.8,119.95,100400.0,120.09,120.18,119.8,119.95,100400.0
2011-03-15 10:35:00,119.95,120.17,119.83,120.1,25400.0,119.95,120.17,119.83,120.1,25400.0
2011-03-15 10:40:00,120.1,120.47,120.04,120.43,65500.0,120.1,120.47,120.04,120.43,65500.0
2011-03-15 10:45:00,120.43,121.21,120.14,121.07,143600.0,120.43,121.21,120.14,121.07,143600.0
2011-03-15 10:50:00,121.07,121.68,121.0,121.29,163900.0,121.07,121.68,121.0,121.29,163900.0
2011-03-15 10:55:00,121.31,121.5,121.04,121.39,82300.0,121.31,121.5,121.04,121.39,82300.0
2011-03-15 11:00:00,121.4,121.4,121.01,121.23,76200.0,121.4,121.4,121.01,121.23,76200.0
2011-03-15 11:05:00,121.18,121.22,120.69,121.12,78600.0,121.18,121.22,120.69,121.12,78600.0
2011-03-15 11:10:00,121.18,121.88,121.09,121.88,113500.0,121.18,121.88,121.09,121.88,113500.0
2011-03-15 11:15:00,121.88,121.92,121.55,121.6,113800.0,121.88,121.92,121.55,121.6,113800.0
2011-03-15 11:20:00,121.6,121.92,121.4,121.77,70300.0,121.6,121.92,121.4,121.77,70300.0
2011-03-15 11:25:00,121.75,121.85,121.49,121.7,67700.0,121.75,121.85,121.49,121.7,67700.0
2011-03-15 11:30:00,121.69,121.73,121.28,121.4,39600.0,121.69,121.73,121.28,121.4,39600.0
2011-03-15 11:35:00,121.39,121.75,121.39,121.73,36400.0,121.39,121.75,121.39,121.73,36400.0
2011-03-15 11:40:00,121.73,122.37,121.7,122.35,67800.0,121.73,122.37,121.7,122.35,67800.0
2011-03-15 11:45:00,122.3,122.35,122.05,122.12,41600.0,122.3,122.35,122.05,122.12,41600.0
2011-03-15 11:50:00,122.09,122.13,121.81,121.99,54000.0,122.09,122.13,121.81,121.99,54000.0
2011-03-15 11:55:00,121.99,122.49,121.94,122.35,63600.0,121.99,122.49,121.94,122.35,63600.0
2011-03-15 12:00:00,122.38,122.41,122.06,122.3,60100.0,122.38,122.41,122.06,122.3,60100.0
2011-03-15 12:05:00,122.38,122.6,122.17,122.58,74700.0,122.38,122.6,122.17,122.58,74700.0
2011-03-15 12:10:00,122.57,122.72,122.46,122.64,44800.0,122.57,122.72,122.46,122.64,44800.0
2011-03-15 12:15:00,122.67,122.85,122.6,122.79,57900.0,122.67,122.85,122.6,122.79,57900.0
2011-03-15 12:20:00,122.82,122.9,122.7,122.77,57500.0,122.82,122.9,122.7,122.77,57500.0
2011-03-15 12:25:00,122.78,123.27,122.69,123.12,73000.0,122.78,123.27,122.69,123.12,73000.0
2011-03-15 12:30:00,123.24,123.26,122.7,122.93,64600.0,123.24,123.26,122.7,122.93,64600.0
2011-03-15 12:35:00,122.94,123.18,122.74,122.9,62300.0,122.94,123.18,122.74,122.9,62300.0
2011-03-15 12:40:00,122.92,122.97,122.5,122.58,71100.0,122.92,122.97,122.5,122.58,71100.0
2011-03-15 12:45:00,122.58,122.59,122.28,122.54,68300.0,122.58,122.59,122.28,122.54,68300.0
2011-03-15 12:50:00,122.5,122.84,122.5,122.77,35900.0,122.5,122.84,122.5,122.77,35900.0
2011-03-15 12:55:00,122.8,122.86,122.56,122.63,18400.0,122.8,122.86,122.56,122.63,18400.0
2011-03-15 13:00:00,122.59,122.66,122.31,122.36,20600.0,122.59,122.66,122.31,122.36,20600.0
2011-03-15 13:05:00,122.36,122.53,122.21,122.21,25100.0,122.36,122.53,122.21,122.21,25100.0
2011-03-15 13:10:00,122.21,122.52,122.06,122.52,38100.0,122.21,122.52,122.06,122.52,38100.0
2011-03-15 13:15:00,122.49,122.5,122.22,122.41,32600.0,122.49,122.5,122.22,122.41,32600.0
2011-03-15 13:20:00,122.43,122.5,122.28,122.41,22800.0,122.43,122.5,122.28,122.41,22800.0
2011-03-15 13:25:00,122.45,122.52,122.28,122.3,12000.0,122.45,122.52,122.28,122.3,12000.0
2011-03-15 13:30:00,122.32,122.45,122.2,122.42,12300.0,122.32,122.45,122.2,122.42,12300.0
2011-03-15 13:35:00,122.46,122.5,122.34,122.4,12900.0,122.46,122.5,122.34,122.4,12900.0
2011-03-15 13:40:00,122.44,122.46,122.2,122.2,20700.0,122.44,122.46,122.2,122.2,20700.0
2011-03-15 13:45:00,122.2,122.25,121.8,122.12,47000.0,122.2,122.25,121.8,122.12,47000.0
2011-03-15 13:50:00,122.09,122.2,121.72,122.16,60400.0,122.09,122.2,121.72,122.16,60400.0
2011-03-15 13:55:00,122.15,122.18,122.0,122.06,31200.0,122.15,122.18,122.0,122.06,31200.0
2011-03-15 14:00:00,122.06,122.17,121.84,121.88,57600.0,122.06,122.17,121.84,121.88,57600.0
2011-03-15 14:05:00,121.84,122.03,121.84,121.95,35100.0,121.84,122.03,121.84,121.95,35100.0
2011-03-15 14:10:00,121.96,122.09,121.81,122.05,26900.0,121.96,122.09,121.81,122.05,26900.0
2011-03-15 14:15:00,122.05,122.23,121.78,121.85,57300.0,122.05,122.23,121.78,121.85,57300.0
2011-03-15 14:20:00,121.87,122.48,121.87,122.38,60500.0,121.87,122.48,121.87,122.38,60500.0
2011-03-15 14:25:00,122.48,122.57,122.15,122.44,58400.0,122.48,122.57,122.15,122.44,58400.0
2011-03-15 14:30:00,122.44,122.55,122.36,122.4,35800.0,122.44,122.55,122.36,122.4,35800.0
2011-03-15 14:35:00,122.4,122.45,122.24,122.24,20500.0,122.4,122.45,122.24,122.24,20500.0
2011-03-15 14:40:00,122.28,122.63,122.24,122.58,16400.0,122.28,122.63,122.24,122.58,16400.0
2011-03-15 14:45:00,122.6,122.75,122.53,122.63,38100.0,122.6,122.75,122.53,122.63,38100.0
2011-03-15 14:50:00,122.65,122.7,122.37,122.37,30700.0,122.65,122.7,122.37,122.37,30700.0
2011-03-15 14:55:00,122.4,122.6,122.36,122.36,25900.0,122.4,122.6,122.36,122.36,25900.0
2011-03-15 15:00:00,122.36,122.6,122.32,122.51,47600.0,122.36,122.6,122.32,122.51,47600.0
2011-03-15 15:05:00,122.52,122.65,122.37,122.54,43300.0,122.52,122.65,122.37,122.54,43300.0
2011-03-15 15:10:00,122.54,122.61,122.35,122.36,28600.0,122.54,122.61,122.35,122.36,28600.0
2011-03-15 15:15:00,122.36,122.54,122.17,122.4,40600.0,122.36,122.54,122.17,122.4,40600.0
2011-03-15 15:20:00,122.42,123.1,122.42,123.04,88900.0,122.42,123.1,122.42,123.04,88900.0
2011-03-15 15:25:00,123.03,123.07,122.84,122.96,58400.0,123.03,123.07,122.84,122.96,58400.0
2011-03-15 15:30:00,122.95,122.99,122.64,122.74,67200.0,122.95,122.99,122.64,122.74,67200.0
2011-03-15 15:35:00,122.74,122.84,122.6,122.8,47900.0,122.74,122.84,122.6,122.8,47900.0
2011-03-15 15:40:00,122.77,123.1,122.7,123.0,121500.0,122.77,123.1,122.7,123.0,121500.0
2011-03-15 15:45:00,123.02,123.09,122.75,122.87,97700.0,123.02,123.09,122.75,122.87,97700.0
2011-03-15 15:50:00,122.84,122.92,122.68,122.76,78800.0,122.84,122.92,122.68,122.76,78800.0
2011-03-15 15:55:00,122.77,122.83,122.2,122.22,148900.0,122.77,122.83,122.2,122.22,148900.0
2011-03-16 09:30:00,123.0,123.44,122.55,123.44,207900.0,123.0,123.44,122.55,123.44,207900.0
2011-03-16 09:35:00,123.4,124.4,123.4,123.7,225800.0,123.4,124.4,123.4,123.7,225800.0
2011-03-16 09:40:00,123.7,124.39,123.21,124.07,167500.0,123.7,124.39,123.21,124.07,167500.0
2011-03-16 09:45:00,124.11,124.29,123.7,124.1,110100.0,124.11,124.29,123.7,124.1,110100.0
2011-03-16 09:50:00,124.11,125.09,124.11,124.7,237000.0,124.11,125.09,124.11,124.7,237000.0
2011-03-16 09:55:00,124.71,124.71,123.84,124.11,136100.0,124.71,124.71,123.84,124.11,136100.0
2011-03-16 10:00:00,124.14,125.0,124.06,124.65,180800.0,124.14,125.0,124.06,124.65,180800.0
2011-03-16 10:05:00,124.67,124.95,124.53,124.89,85200.0,124.67,124.95,124.53,124.89,85200.0
2011-03-16 10:10:00,124.92,124.92,124.25,124.33,121300.0,124.92,124.92,124.25,124.33,121300.0
2011-03-16 10:15:00,124.33,124.9,124.33,124.84,106100.0,124.33,124.9,124.33,124.84,106100.0
2011-03-16 10:20:00,124.82,124.84,124.5,124.69,64500.0,124.82,124.84,124.5,124.69,64500.0
2011-03-16 10:25:00,124.65,124.94,124.59,124.71,80100.0,124.65,124.94,124.59,124.71,80100.0
2011-03-16 10:30:00,124.71,124.87,124.24,124.48,101000.0,124.71,124.87,124.24,124.48,101000.0
2011-03-16 10:35:00,124.49,124.63,124.19,124.63,74300.0,124.49,124.63,124.19,124.63,74300.0
2011-03-16 10:40:00,124.59,124.77,124.45,124.75,48700.0,124.59,124.77,124.45,124.75,48700.0
2011-03-16 10:45:00,124.74,125.02,124.66,124.84,131200.0,124.74,125.02,124.66,124.84,131200.0
2011-03-16 10:50:00,124.87,124.87,124.47,124.51,56600.0,124.87,124.87,124.47,124.51,56600.0
2011-03-16 10:55:00,124.52,124.6,124.04,124.04,113100.0,124.52,124.6,124.04,124.04,113100.0
2011-03-16 11:00:00,124.03,124.06,122.31,123.55,488700.0,124.03,124.06,122.31,123.55,488700.0
2011-03-16 11:05:00,123.55,123.55,122.1,123.26,182500.0,123.55,123.55,122.1,123.26,182500.0
2011-03-16 11:10:00,123.18,123.75,122.75,123.63,129100.0,123.18,123.75,122.75,123.63,129100.0
2011-03-16 11:15:00,123.69,124.37,123.65,124.07,177500.0,123.69,124.37,123.65,124.07,177500.0
2011-03-16 11:20:00,124.15,124.15,123.64,123.65,50700.0,124.15,124.15,123.64,123.65,50700.0
2011-03-16 11:25:00,123.62,123.85,123.42,123.81,83200.0,123.62,123.85,123.42,123.81,83200.0
2011-03-16 11:30:00,123.83,123.95,123.54,123.56,85100.0,123.83,123.95,123.54,123.56,85100.0
2011-03-16 11:35:00,123.52,123.6,123.02,123.1,95000.0,123.52,123.6,123.02,123.1,95000.0
2011-03-16 11:40:00,123.23,123.3,122.74,122.95,132900.0,123.23,123.3,122.74,122.95,132900.0
2011-03-16 11:45:00,123.01,123.36,122.9,123.24,73500.0,123.01,123.36,122.9,123.24,73500.0
2011-03-16 11:50:00,123.29,123.39,122.9,123.0,43400.0,123.29,123.39,122.9,123.0,43400.0
2011-03-16 11:55:00,122.97,123.22,122.65,122.7,87600.0,122.97,123.22,122.65,122.7,87600.0
2011-03-16 12:00:00,122.65,122.81,122.2,122.26,90000.0,122.65,122.81,122.2,122.26,90000.0
2011-03-16 12:05:00,122.26,122.32,122.0,122.24,142300.0,122.26,122.32,122.0,122.24,142300.0
2011-03-16 12:10:00,122.24,122.7,122.12,122.17,85300.0,122.24,122.7,122.12,122.17,85300.0
2011-03-16 12:15:00,122.17,122.62,121.95,122.38,112900.0,122.17,122.62,121.95,122.38,112900.0
2011-03-16 12:20:00,122.42,122.78,122.21,122.78,54800.0,122.42,122.78,122.21,122.78,54800.0
2011-03-16 12:25:00,122.7,123.08,122.68,122.87,77000.0,122.7,123.08,122.68,122.87,77000.0
2011-03-16 12:30:00,122.98,123.02,122.56,122.84,40000.0,122.98,123.02,122.56,122.84,40000.0
2011-03-16 12:35:00,122.85,122.85,122.47,122.51,30000.0,122.85,122.85,122.47,122.51,30000.0
2011-03-16 12:40:00,122.61,122.81,122.5,122.5,14500.0,122.61,122.81,122.5,122.5,14500.0
2011-03-16 12:45:00,122.5,122.98,122.5,122.9,37200.0,122.5,122.98,122.5,122.9,37200.0
2011-03-16 12:50:00,122.92,123.03,122.57,122.77,34300.0,122.92,123.03,122.57,122.77,34300.0
2011-03-16 12:55:00,122.78,122.91,122.59,122.73,21400.0,122.78,122.91,122.59,122.73,21400.0
2011-03-16 13:00:00,122.76,122.81,122.51,122.61,31200.0,122.76,122.81,122.51,122.61,31200.0
2011-03-16 13:05:00,122.62,122.64,122.34,122.39,27300.0,122.62,122.64,122.34,122.39,27300.0
2011-03-16 13:10:00,122.37,122.5,122.2,122.25,22900.0,122.37,122.5,122.2,122.25,22900.0
2011-03-16 13:15:00,122.25,122.36,122.12,122.2,23800.0,122.25,122.36,122.12,122.2,23800.0
2011-03-16 13:20:00,122.17,122.29,122.07,122.08,53100.0,122.17,122.29,122.07,122.08,53100.0
2011-03-16 13:25:00,122.1,122.28,122.1,122.22,30600.0,122.1,122.28,122.1,122.22,30600.0
2011-03-16 13:30:00,122.19,122.24,121.75,121.76,75400.0,122.19,122.24,121.75,121.76,75400.0
2011-03-16 13:35:00,121.81,121.81,121.33,121.5,125500.0,121.81,121.81,121.33,121.5,125500.0
2011-03-16 13:40:00,121.48,121.62,121.35,121.5,74600.0,121.48,121.62,121.35,121.5,74600.0
2011-03-16 13:45:00,121.51,121.57,121.28,121.5,48700.0,121.51,121.57,121.28,121.5,48700.0
2011-03-16 13:50:00,121.45,121.78,121.45,121.45,50200.0,121.45,121.78,121.45,121.45,50200.0
2011-03-16 13:55:00,121.48,121.57,121.11,121.12,45800.0,121.48,121.57,121.11,121.12,45800.0
2011-03-16 14:00:00,121.1,121.19,120.43,120.53,151000.0,121.1,121.19,120.43,120.53,151000.0
2011-03-16 14:05:00,120.42,120.64,120.11,120.2,122700.0,120.42,120.64,120.11,120.2,122700.0
2011-03-16 14:10:00,120.2,120.21,119.68,119.8,162600.0,120.2,120.21,119.68,119.8,162600.0
2011-03-16 14:15:00,119.83,119.85,119.41,119.5,231900.0,119.83,119.85,119.41,119.5,231900.0
2011-03-16 14:20:00,119.5,120.28,119.48,120.16,191600.0,119.5,120.28,119.48,120.16,191600.0
2011-03-16 14:25:00,120.14,120.57,120.1,120.49,100000.0,120.14,120.57,120.1,120.49,100000.0
2011-03-16 14:30:00,120.49,120.68,120.39,120.65,129100.0,120.49,120.68,120.39,120.65,129100.0
2011-03-16 14:35:00,120.65,121.57,120.63,121.57,159900.0,120.65,121.57,120.63,121.57,159900.0
2011-03-16 14:40:00,121.58,122.14,121.51,121.66,176900.0,121.58,122.14,121.51,121.66,176900.0
2011-03-16 14:45:00,121.64,121.82,121.45,121.48,94400.0,121.64,121.82,121.45,121.48,94400.0
2011-03-16 14:50:00,121.48,122.0,121.45,121.94,68400.0,121.48,122.0,121.45,121.94,68400.0
2011-03-16 14:55:00,121.96,122.31,121.8,121.93,71600.0,121.96,122.31,121.8,121.93,71600.0
2011-03-16 15:00:00,121.81,121.92,121.58,121.81,59300.0,121.81,121.92,121.58,121.81,59300.0
2011-03-16 15:05:00,121.79,121.8,121.41,121.68,41600.0,121.79,121.8,121.41,121.68,41600.0
2011-03-16 15:10:00,121.69,122.23,121.55,121.66,87500.0,121.69,122.23,121.55,121.66,87500.0
2011-03-16 15:15:00,121.63,122.17,121.6,122.0,36600.0,121.63,122.17,121.6,122.0,36600.0
2011-03-16 15:20:00,122.06,122.35,121.82,121.9,44900.0,122.06,122.35,121.82,121.9,44900.0
2011-03-16 15:25:00,121.88,122.15,121.4,121.57,105600.0,121.88,122.15,121.4,121.57,105600.0
2011-03-16 15:30:00,121.56,121.58,120.72,121.09,105800.0,121.56,121.58,120.72,121.09,105800.0
2011-03-16 15:35:00,121.03,121.54,121.03,121.14,53000.0,121.03,121.54,121.03,121.14,53000.0
2011-03-16 15:40:00,121.14,121.31,120.83,120.98,118700.0,121.14,121.31,120.83,120.98,118700.0
2011-03-16 15:45:00,121.0,121.06,120.62,121.01,100100.0,121.0,121.06,120.62,121.01,100100.0
2011-03-16 15:50:00,121.01,121.06,120.65,120.85,86900.0,121.01,121.06,120.65,120.85,86900.0
2011-03-16 15:55:00,120.81,120.9,120.44,120.56,482900.0,120.81,120.9,120.44,120.56,482900.0
2011-03-17 09:30:00,122.51,123.0,121.68,122.74,261200.0,122.51,123.0,121.68,122.74,261200.0
2011-03-17 09:35:00,122.81,123.09,122.48,122.71,145800.0,122.81,123.09,122.48,122.71,145800.0
2011-03-17 09:40:00,122.69,122.7,121.33,121.48,241200.0,122.69,122.7,121.33,121.48,241200.0
2011-03-17 09:45:00,121.49,121.61,120.88,121.35,184700.0,121.49,121.61,120.88,121.35,184700.0
2011-03-17 09:50:00,121.34,121.81,121.25,121.47,110800.0,121.34,121.81,121.25,121.47,110800.0
2011-03-17 09:55:00,121.47,122.34,121.47,122.29,109600.0,121.47,122.34,121.47,122.29,109600.0
2011-03-17 10:00:00,122.3,122.76,122.04,122.24,159400.0,122.3,122.76,122.04,122.24,159400.0
2011-03-17 10:05:00,122.13,122.42,121.71,121.9,92000.0,122.13,122.42,121.71,121.9,92000.0
2011-03-17 10:10:00,121.9,122.33,121.7,122.13,78600.0,121.9,122.33,121.7,122.13,78600.0
2011-03-17 10:15:00,122.17,122.7,122.16,122.39,118200.0,122.17,122.7,122.16,122.39,118200.0
2011-03-17 10:20:00,122.44,122.45,121.88,122.04,140100.0,122.44,122.45,121.88,122.04,140100.0
2011-03-17 10:25:00,122.04,122.4,122.02,122.22,89100.0,122.04,122.4,122.02,122.22,89100.0
2011-03-17 10:30:00,122.26,122.92,122.26,122.82,121600.0,122.26,122.92,122.26,122.82,121600.0
2011-03-17 10:35:00,122.85,123.25,122.8,122.92,162600.0,122.85,123.25,122.8,122.92,162600.0
2011-03-17 10:40:00,122.87,123.17,122.68,122.97,90600.0,122.87,123.17,122.68,122.97,90600.0
2011-03-17 10:45:00,122.94,123.19,122.81,123.08,74200.0,122.94,123.19,122.81,123.08,74200.0
2011-03-17 10:50:00,123.05,123.92,123.04,123.68,232700.0,123.05,123.92,123.04,123.68,232700.0
2011-03-17 10:55:00,123.68,123.81,123.38,123.51,89400.0,123.68,123.81,123.38,123.51,89400.0
2011-03-17 11:00:00,123.52,123.94,123.48,123.94,105800.0,123.52,123.94,123.48,123.94,105800.0
2011-03-17 11:05:00,123.91,123.95,123.51,123.89,89800.0,123.91,123.95,123.51,123.89,89800.0
2011-03-17 11:10:00,123.89,123.92,123.37,123.39,89200.0,123.89,123.92,123.37,123.39,89200.0
2011-03-17 11:15:00,123.43,123.7,123.43,123.58,104100.0,123.43,123.7,123.43,123.58,104100.0
2011-03-17 11:20:00,123.59,123.7,123.22,123.32,86900.0,123.59,123.7,123.22,123.32,86900.0
2011-03-17 11:25:00,123.26,123.41,123.06,123.31,67200.0,123.26,123.41,123.06,123.31,67200.0
2011-03-17 11:30:00,123.28,123.68,123.13,123.6,53600.0,123.28,123.68,123.13,123.6,53600.0
2011-03-17 11:35:00,123.62,123.75,123.43,123.66,45500.0,123.62,123.75,123.43,123.66,45500.0
2011-03-17 11:40:00,123.65,123.65,123.28,123.38,56200.0,123.65,123.65,123.28,123.38,56200.0
2011-03-17 11:45:00,123.36,123.4,122.95,123.12,60200.0,123.36,123.4,122.95,123.12,60200.0
2011-03-17 11:50:00,123.14,123.43,123.08,123.25,54800.0,123.14,123.43,123.08,123.25,54800.0
2011-03-17 11:55:00,123.25,123.34,123.03,123.03,25400.0,123.25,123.34,123.03,123.03,25400.0
2011-03-17 12:00:00,123.07,123.24,122.82,123.03,61600.0,123.07,123.24,122.82,123.03,61600.0
2011-03-17 12:05:00,123.03,123.3,122.96,123.23,26600.0,123.03,123.3,122.96,123.23,26600.0
2011-03-17 12:10:00,123.22,123.31,123.16,123.24,20700.0,123.22,123.31,123.16,123.24,20700.0
2011-03-17 12:15:00,123.24,123.35,123.07,123.19,17400.0,123.24,123.35,123.07,123.19,17400.0
2011-03-17 12:20:00,123.2,123.31,123.05,123.1,39700.0,123.2,123.31,123.05,123.1,39700.0
2011-03-17 12:25:00,123.06,123.11,122.9,123.0,34400.0,123.06,123.11,122.9,123.0,34400.0
2011-03-17 12:30:00,123.0,123.13,122.89,122.97,18600.0,123.0,123.13,122.89,122.97,18600.0
2011-03-17 12:35:00,122.95,123.03,122.85,122.96,38900.0,122.95,123.03,122.85,122.96,38900.0
2011-03-17 12:40:00,122.93,123.07,122.9,123.04,22100.0,122.93,123.07,122.9,123.04,22100.0
2011-03-17 12:45:00,123.07,123.08,122.78,122.97,44100.0,123.07,123.08,122.78,122.97,44100.0
2011-03-17 12:50:00,122.94,123.05,122.81,123.02,67400.0,122.94,123.05,122.81,123.02,67400.0
2011-03-17 12:55:00,123.01,123.04,122.91,122.91,31200.0,123.01,123.04,122.91,122.91,31200.0
2011-03-17 13:00:00,122.91,123.04,122.88,123.02,44500.0,122.91,123.04,122.88,123.02,44500.0
2011-03-17 13:05:00,123.0,123.12,122.95,123.06,24100.0,123.0,123.12,122.95,123.06,24100.0
2011-03-17 13:10:00,123.07,123.32,123.07,123.28,36700.0,123.07,123.32,123.07,123.28,36700.0
2011-03-17 13:15:00,123.29,123.38,123.0,123.05,43400.0,123.29,123.38,123.0,123.05,43400.0
2011-03-17 13:20:00,123.06,123.11,122.52,122.54,67800.0,123.06,123.11,122.52,122.54,67800.0
2011-03-17 13:25:00,122.55,122.7,122.33,122.63,119700.0,122.55,122.7,122.33,122.63,119700.0
2011-03-17 13:30:00,122.64,122.91,122.53,122.89,97200.0,122.64,122.91,122.53,122.89,97200.0
2011-03-17 13:35:00,122.89,123.0,122.73,122.88,47300.0,122.89,123.0,122.73,122.88,47300.0
2011-03-17 13:40:00,122.85,122.93,122.62,122.67,26900.0,122.85,122.93,122.62,122.67,26900.0
2011-03-17 13:45:00,122.64,122.65,122.35,122.45,47700.0,122.64,122.65,122.35,122.45,47700.0
2011-03-17 13:50:00,122.45,122.45,121.94,122.08,130700.0,122.45,122.45,121.94,122.08,130700.0
2011-03-17 13:55:00,122.05,122.56,122.03,122.05,87200.0,122.05,122.56,122.03,122.05,87200.0
2011-03-17 14:00:00,122.06,122.33,122.04,122.33,45800.0,122.06,122.33,122.04,122.33,45800.0
2011-03-17 14:05:00,122.33,122.42,122.16,122.19,28300.0,122.33,122.42,122.16,122.19,28300.0
2011-03-17 14:10:00,122.19,122.31,122.1,122.16,42000.0,122.19,122.31,122.1,122.16,42000.0
2011-03-17 14:15:00,122.16,122.35,122.07,122.15,31900.0,122.16,122.35,122.07,122.15,31900.0
2011-03-17 14:20:00,122.2,122.32,122.09,122.18,27700.0,122.2,122.32,122.09,122.18,27700.0
2011-03-17 14:25:00,122.2,122.5,122.1,122.28,40900.0,122.2,122.5,122.1,122.28,40900.0
2011-03-17 14:30:00,122.33,122.83,122.26,122.75,50000.0,122.33,122.83,122.26,122.75,50000.0
2011-03-17 14:35:00,122.77,122.83,122.61,122.64,26300.0,122.77,122.83,122.61,122.64,26300.0
2011-03-17 14:40:00,122.62,122.87,122.6,122.79,26900.0,122.62,122.87,122.6,122.79,26900.0
2011-03-17 14:45:00,122.76,122.79,122.5,122.5,29000.0,122.76,122.79,122.5,122.5,29000.0
2011-03-17 14:50:00,122.51,122.8,122.38,122.68,33600.0,122.51,122.8,122.38,122.68,33600.0
2011-03-17 14:55:00,122.68,122.71,122.31,122.44,44200.0,122.68,122.71,122.31,122.44,44200.0
2011-03-17 15:00:00,122.41,122.53,122.23,122.5,62500.0,122.41,122.53,122.23,122.5,62500.0
2011-03-17 15:05:00,122.51,122.77,122.51,122.66,55600.0,122.51,122.77,122.51,122.66,55600.0
2011-03-17 15:10:00,122.63,122.63,122.35,122.35,34300.0,122.63,122.63,122.35,122.35,34300.0
2011-03-17 15:15:00,122.34,122.44,122.08,122.26,45900.0,122.34,122.44,122.08,122.26,45900.0
2011-03-17 15:20:00,122.3,122.46,122.25,122.29,33500.0,122.3,122.46,122.25,122.29,33500.0
2011-03-17 15:25:00,122.29,122.29,121.9,121.94,60000.0,122.29,122.29,121.9,121.94,60000.0
2011-03-17 15:30:00,121.93,122.2,121.85,122.07,58800.0,121.93,122.2,121.85,122.07,58800.0
2011-03-17 15:35:00,122.03,122.2,121.94,122.18,60900.0,122.03,122.2,121.94,122.18,60900.0
2011-03-17 15:40:00,122.18,122.25,121.98,122.05,41000.0,122.18,122.25,121.98,122.05,41000.0
2011-03-17 15:45:00,122.06,122.45,122.02,122.08,81900.0,122.06,122.45,122.02,122.08,81900.0
2011-03-17 15:50:00,122.07,122.16,121.9,122.09,94900.0,122.07,122.16,121.9,122.09,94900.0
2011-03-17 15:55:00,122.07,122.1,121.63,121.64,162500.0,122.07,122.1,121.63,121.64,162500.0
2011-03-18 09:30:00,122.56,123.3,121.91,123.01,614400.0,122.56,123.3,121.91,123.01,614400.0
2011-03-18 09:35:00,123.01,123.23,122.68,123.03,100800.0,123.01,123.23,122.68,123.03,100800.0
2011-03-18 09:40:00,123.02,123.3,122.43,122.61,185200.0,123.02,123.3,122.43,122.61,185200.0
2011-03-18 09:45:00,122.6,122.64,122.05,122.49,118000.0,122.6,122.64,122.05,122.49,118000.0
2011-03-18 09:50:00,122.45,122.78,122.4,122.68,63700.0,122.45,122.78,122.4,122.68,63700.0
2011-03-18 09:55:00,122.68,123.0,122.65,122.7,84100.0,122.68,123.0,122.65,122.7,84100.0
2011-03-18 10:00:00,122.76,122.84,122.09,122.28,95500.0,122.76,122.84,122.09,122.28,95500.0
2011-03-18 10:05:00,122.24,122.53,121.73,121.94,214100.0,122.24,122.53,121.73,121.94,214100.0
2011-03-18 10:10:00,121.91,122.2,121.5,122.04,255900.0,121.91,122.2,121.5,122.04,255900.0
2011-03-18 10:15:00,121.98,122.35,121.98,122.12,65200.0,121.98,122.35,121.98,122.12,65200.0
2011-03-18 10:20:00,122.13,122.25,121.81,121.94,102100.0,122.13,122.25,121.81,121.94,102100.0
2011-03-18 10:25:00,121.95,122.35,121.92,122.23,90600.0,121.95,122.35,121.92,122.23,90600.0
2011-03-18 10:30:00,122.26,122.26,121.88,121.94,89600.0,122.26,122.26,121.88,121.94,89600.0
2011-03-18 10:35:00,121.98,122.4,121.96,122.35,69500.0,121.98,122.4,121.96,122.35,69500.0
2011-03-18 10:40:00,122.31,122.69,122.28,122.57,97400.0,122.31,122.69,122.28,122.57,97400.0
2011-03-18 10:45:00,122.52,123.0,122.45,122.89,117500.0,122.52,123.0,122.45,122.89,117500.0
2011-03-18 10:50:00,122.95,122.99,122.72,122.82,43500.0,122.95,122.99,122.72,122.82,43500.0
2011-03-18 10:55:00,122.79,122.84,122.63,122.84,31800.0,122.79,122.84,122.63,122.84,31800.0
2011-03-18 11:00:00,122.84,123.01,122.72,122.92,58900.0,122.84,123.01,122.72,122.92,58900.0
2011-03-18 11:05:00,122.94,123.15,122.87,122.94,76000.0,122.94,123.15,122.87,122.94,76000.0
2011-03-18 11:10:00,122.91,123.0,122.75,122.82,53200.0,122.91,123.0,122.75,122.82,53200.0
2011-03-18 11:15:00,122.8,123.0,122.74,122.74,32700.0,122.8,123.0,122.74,122.74,32700.0
2011-03-18 11:20:00,122.73,122.77,122.44,122.75,43400.0,122.73,122.77,122.44,122.75,43400.0
2011-03-18 11:25:00,122.79,122.83,121.94,122.03,109600.0,122.79,122.83,121.94,122.03,109600.0
2011-03-18 11:30:00,122.04,122.19,121.96,121.97,62500.0,122.04,122.19,121.96,121.97,62500.0
2011-03-18 11:35:00,121.97,122.08,121.7,121.74,86600.0,121.97,122.08,121.7,121.74,86600.0
2011-03-18 11:40:00,121.74,121.98,121.56,121.56,69400.0,121.74,121.98,121.56,121.56,69400.0
2011-03-18 11:45:00,121.59,121.82,121.41,121.79,64600.0,121.59,121.82,121.41,121.79,64600.0
2011-03-18 11:50:00,121.76,122.0,121.61,121.75,81200.0,121.76,122.0,121.61,121.75,81200.0
2011-03-18 11:55:00,121.75,121.79,121.22,121.35,80500.0,121.75,121.79,121.22,121.35,80500.0
2011-03-18 12:00:00,121.35,121.55,121.31,121.51,34900.0,121.35,121.55,121.31,121.51,34900.0
2011-03-18 12:05:00,121.55,121.65,121.45,121.5,73100.0,121.55,121.65,121.45,121.5,73100.0
2011-03-18 12:10:00,121.47,121.55,121.35,121.46,32200.0,121.47,121.55,121.35,121.46,32200.0
2011-03-18 12:15:00,121.49,121.56,121.36,121.45,23000.0,121.49,121.56,121.36,121.45,23000.0
2011-03-18 12:20:00,121.45,121.7,121.44,121.7,65300.0,121.45,121.7,121.44,121.7,65300.0
2011-03-18 12:25:00,121.68,121.82,121.6,121.68,26200.0,121.68,121.82,121.6,121.68,26200.0
2011-03-18 12:30:00,121.73,121.87,121.66,121.81,22000.0,121.73,121.87,121.66,121.81,22000.0
2011-03-18 12:35:00,121.82,121.9,121.68,121.71,24800.0,121.82,121.9,121.68,121.71,24800.0
2011-03-18 12:40:00,121.67,121.78,121.51,121.53,31300.0,121.67,121.78,121.51,121.53,31300.0
2011-03-18 12:45:00,121.55,121.58,121.45,121.57,14100.0,121.55,121.58,121.45,121.57,14100.0
2011-03-18 12:50:00,121.51,121.61,121.47,121.53,12300.0,121.51,121.61,121.47,121.53,12300.0
2011-03-18 12:55:00,121.54,121.58,121.45,121.46,37100.0,121.54,121.58,121.45,121.46,37100.0
2011-03-18 13:00:00,121.46,121.55,121.45,121.49,32400.0,121.46,121.55,121.45,121.49,32400.0
2011-03-18 13:05:00,121.48,121.8,121.47,121.79,40300.0,121.48,121.8,121.47,121.79,40300.0
2011-03-18 13:10:00,121.78,121.8,121.58,121.62,38400.0,121.78,121.8,121.58,121.62,38400.0
2011-03-18 13:15:00,121.6,121.85,121.6,121.76,19500.0,121.6,121.85,121.6,121.76,19500.0
2011-03-18 13:20:00,121.82,121.83,121.61,121.82,30800.0,121.82,121.83,121.61,121.82,30800.0
2011-03-18 13:25:00,121.78,121.78,121.46,121.69,37800.0,121.78,121.78,121.46,121.69,37800.0
2011-03-18 13:30:00,121.69,121.89,121.61,121.8,36300.0,121.69,121.89,121.61,121.8,36300.0
2011-03-18 13:35:00,121.81,122.14,121.77,122.02,64100.0,121.81,122.14,121.77,122.02,64100.0
2011-03-18 13:40:00,122.06,122.1,121.83,121.89,29700.0,122.06,122.1,121.83,121.89,29700.0
2011-03-18 13:45:00,121.92,122.06,121.85,121.96,29200.0,121.92,122.06,121.85,121.96,29200.0
2011-03-18 13:50:00,121.98,122.13,121.94,121.94,31600.0,121.98,122.13,121.94,121.94,31600.0
2011-03-18 13:55:00,121.97,122.12,121.92,122.02,17400.0,121.97,122.12,121.92,122.02,17400.0
2011-03-18 14:00:00,121.99,122.12,121.85,122.06,25600.0,121.99,122.12,121.85,122.06,25600.0
2011-03-18 14:05:00,122.04,122.12,121.95,121.97,20500.0,122.04,122.12,121.95,121.97,20500.0
2011-03-18 14:10:00,121.98,121.98,121.5,121.5,76100.0,121.98,121.98,121.5,121.5,76100.0
2011-03-18 14:15:00,121.52,121.66,121.35,121.41,47200.0,121.52,121.66,121.35,121.41,47200.0
2011-03-18 14:20:00,121.41,121.6,121.38,121.4,37600.0,121.41,121.6,121.38,121.4,37600.0
2011-03-18 14:25:00,121.4,121.53,121.3,121.48,39800.0,121.4,121.53,121.3,121.48,39800.0
2011-03-18 14:30:00,121.43,121.57,121.32,121.34,21100.0,121.43,121.57,121.32,121.34,21100.0
2011-03-18 14:35:00,121.32,121.59,121.3,121.5,38500.0,121.32,121.59,121.3,121.5,38500.0
2011-03-18 14:40:00,121.49,121.59,121.37,121.46,31800.0,121.49,121.59,121.37,121.46,31800.0
2011-03-18 14:45:00,121.41,121.44,121.18,121.32,35800.0,121.41,121.44,121.18,121.32,35800.0
2011-03-18 14:50:00,121.32,121.54,121.21,121.21,33300.0,121.32,121.54,121.21,121.21,33300.0
2011-03-18 14:55:00,121.23,121.29,121.01,121.05,60900.0,121.23,121.29,121.01,121.05,60900.0
2011-03-18 15:00:00,121.02,121.25,121.0,121.21,54300.0,121.02,121.25,121.0,121.21,54300.0
2011-03-18 15:05:00,121.21,121.38,121.02,121.14,51700.0,121.21,121.38,121.02,121.14,51700.0
2011-03-18 15:10:00,121.1,121.17,120.91,120.98,117900.0,121.1,121.17,120.91,120.98,117900.0
2011-03-18 15:15:00,120.96,121.14,120.79,121.05,77400.0,120.96,121.14,120.79,121.05,77400.0
2011-03-18 15:20:00,121.07,121.08,120.83,120.95,47800.0,121.07,121.08,120.83,120.95,47800.0
2011-03-18 15:25:00,120.95,120.97,120.69,120.78,61400.0,120.95,120.97,120.69,120.78,61400.0
2011-03-18 15:30:00,120.81,120.91,120.71,120.77,96900.0,120.81,120.91,120.71,120.77,96900.0
2011-03-18 15:35:00,120.8,120.84,120.65,120.83,86900.0,120.8,120.84,120.65,120.83,86900.0
2011-03-18 15:40:00,120.83,121.03,120.75,120.91,158900.0,120.83,121.03,120.75,120.91,158900.0
2011-03-18 15:45:00,120.91,120.92,120.57,120.6,98900.0,120.91,120.92,120.57,120.6,98900.0
2011-03-18 15:50:00,120.6,120.67,120.51,120.54,101700.0,120.6,120.67,120.51,120.54,101700.0
2011-03-18 15:55:00,120.57,120.75,120.5,120.51,224400.0,120.57,120.75,120.5,120.51,224400.0
2011-03-21 09:30:00,122.05,122.59,121.85,122.4,241500.0,122.05,122.59,121.85,122.4,241500.0
2011-03-21 09:35:00,122.39,122.94,122.15,122.85,195200.0,122.39,122.94,122.15,122.85,195200.0
2011-03-21 09:40:00,122.81,122.95,122.49,122.93,194100.0,122.81,122.95,122.49,122.93,194100.0
2011-03-21 09:45:00,122.93,123.9,122.85,123.87,266600.0,122.93,123.9,122.85,123.87,266600.0
2011-03-21 09:50:00,123.87,124.18,123.71,123.83,303000.0,123.87,124.18,123.71,123.83,303000.0
2011-03-21 09:55:00,123.77,124.34,123.72,124.22,171500.0,123.77,124.34,123.72,124.22,171500.0
2011-03-21 10:00:00,124.23,124.46,124.12,124.41,162700.0,124.23,124.46,124.12,124.41,162700.0
2011-03-21 10:05:00,124.42,124.48,124.17,124.2,119300.0,124.42,124.48,124.17,124.2,119300.0
2011-03-21 10:10:00,124.19,124.41,124.03,124.17,109200.0,124.19,124.41,124.03,124.17,109200.0
2011-03-21 10:15:00,124.17,124.35,124.11,124.3,111000.0,124.17,124.35,124.11,124.3,111000.0
2011-03-21 10:20:00,124.3,124.46,124.06,124.21,146500.0,124.3,124.46,124.06,124.21,146500.0
2011-03-21 10:25:00,124.22,124.63,124.22,124.53,134000.0,124.22,124.63,124.22,124.53,134000.0
2011-03-21 10:30:00,124.6,124.78,124.27,124.3,194500.0,124.6,124.78,124.27,124.3,194500.0
2011-03-21 10:35:00,124.34,124.69,124.3,124.46,73100.0,124.34,124.69,124.3,124.46,73100.0
2011-03-21 10:40:00,124.46,124.8,124.45,124.75,95500.0,124.46,124.8,124.45,124.75,95500.0
2011-03-21 10:45:00,124.77,124.88,124.54,124.7,137700.0,124.77,124.88,124.54,124.7,137700.0
2011-03-21 10:50:00,124.7,124.75,124.45,124.48,79200.0,124.7,124.75,124.45,124.48,79200.0
2011-03-21 10:55:00,124.48,124.67,124.43,124.6,70600.0,124.48,124.67,124.43,124.6,70600.0
2011-03-21 11:00:00,124.6,124.75,124.5,124.63,88100.0,124.6,124.75,124.5,124.63,88100.0
2011-03-21 11:05:00,124.68,124.81,124.64,124.69,103600.0,124.68,124.81,124.64,124.69,103600.0
2011-03-21 11:10:00,124.68,124.78,124.47,124.65,68500.0,124.68,124.78,124.47,124.65,68500.0
2011-03-21 11:15:00,124.69,124.71,124.57,124.67,24200.0,124.69,124.71,124.57,124.67,24200.0
2011-03-21 11:20:00,124.68,124.7,124.17,124.32,64700.0,124.68,124.7,124.17,124.32,64700.0
2011-03-21 11:25:00,124.33,124.46,124.26,124.4,40200.0,124.33,124.46,124.26,124.4,40200.0
2011-03-21 11:30:00,124.38,124.46,124.11,124.17,71700.0,124.38,124.46,124.11,124.17,71700.0
2011-03-21 11:35:00,124.14,124.28,124.08,124.24,60200.0,124.14,124.28,124.08,124.24,60200.0
2011-03-21 11:40:00,124.25,124.27,123.93,123.96,71200.0,124.25,124.27,123.93,123.96,71200.0
2011-03-21 11:45:00,123.95,123.99,123.7,123.94,74200.0,123.95,123.99,123.7,123.94,74200.0
2011-03-21 11:50:00,123.91,123.96,123.72,123.87,35100.0,123.91,123.96,123.72,123.87,35100.0
2011-03-21 11:55:00,123.84,123.92,123.57,123.69,64300.0,123.84,123.92,123.57,123.69,64300.0
2011-03-21 12:00:00,123.69,123.94,123.6,123.89,33700.0,123.69,123.94,123.6,123.89,33700.0
2011-03-21 12:05:00,123.89,123.92,123.76,123.89,15800.0,123.89,123.92,123.76,123.89,15800.0
2011-03-21 12:10:00,123.88,123.97,123.81,123.81,26900.0,123.88,123.97,123.81,123.81,26900.0
2011-03-21 12:15:00,123.81,124.05,123.81,123.99,42300.0,123.81,124.05,123.81,123.99,42300.0
2011-03-21 12:20:00,124.0,124.19,123.99,124.17,37800.0,124.0,124.19,123.99,124.17,37800.0
2011-03-21 12:25:00,124.15,124.25,124.07,124.24,21300.0,124.15,124.25,124.07,124.24,21300.0
2011-03-21 12:30:00,124.24,124.29,124.16,124.22,22200.0,124.24,124.29,124.16,124.22,22200.0
2011-03-21 12:35:00,124.29,124.31,124.11,124.12,22400.0,124.29,124.31,124.11,124.12,22400.0
2011-03-21 12:40:00,124.13,124.3,123.97,124.11,33800.0,124.13,124.3,123.97,124.11,33800.0
2011-03-21 12:45:00,124.11,124.15,124.03,124.1,25100.0,124.11,124.15,124.03,124.1,25100.0
2011-03-21 12:50:00,124.08,124.24,124.05,124.23,28700.0,124.08,124.24,124.05,124.23,28700.0
2011-03-21 12:55:00,124.25,124.38,124.21,124.32,49200.0,124.25,124.38,124.21,124.32,49200.0
2011-03-21 13:00:00,124.34,124.34,124.16,124.2,23400.0,124.34,124.34,124.16,124.2,23400.0
2011-03-21 13:05:00,124.26,124.35,124.15,124.18,21100.0,124.26,124.35,124.15,124.18,21100.0
2011-03-21 13:10:00,124.19,124.3,124.16,124.19,18800.0,124.19,124.3,124.16,124.19,18800.0
2011-03-21 13:15:00,124.19,124.38,124.12,124.37,28300.0,124.19,124.38,124.12,124.37,28300.0
2011-03-21 13:20:00,124.37,124.68,124.32,124.68,55300.0,124.37,124.68,124.32,124.68,55300.0
2011-03-21 13:25:00,124.69,124.74,124.31,124.41,60900.0,124.69,124.74,124.31,124.41,60900.0
2011-03-21 13:30:00,124.42,124.42,124.14,124.27,40000.0,124.42,124.42,124.14,124.27,40000.0
2011-03-21 13:35:00,124.26,124.62,124.25,124.58,39500.0,124.26,124.62,124.25,124.58,39500.0
2011-03-21 13:40:00,124.58,124.62,124.24,124.36,38700.0,124.58,124.62,124.24,124.36,38700.0
2011-03-21 13:45:00,124.35,124.7,124.35,124.55,35200.0,124.35,124.7,124.35,124.55,35200.0
2011-03-21 13:50:00,124.55,124.75,124.5,124.73,36600.0,124.55,124.75,124.5,124.73,36600.0
2011-03-21 13:55:00,124.71,124.79,124.66,124.73,62000.0,124.71,124.79,124.66,124.73,62000.0
2011-03-21 14:00:00,124.73,124.84,124.66,124.83,45400.0,124.73,124.84,124.66,124.83,45400.0
2011-03-21 14:05:00,124.82,124.83,124.64,124.71,48900.0,124.82,124.83,124.64,124.71,48900.0
2011-03-21 14:10:00,124.7,124.75,124.51,124.7,26900.0,124.7,124.75,124.51,124.7,26900.0
2011-03-21 14:15:00,124.7,124.77,124.63,124.69,33100.0,124.7,124.77,124.63,124.69,33100.0
2011-03-21 14:20:00,124.69,124.69,124.43,124.47,28200.0,124.69,124.69,124.43,124.47,28200.0
2011-03-21 14:25:00,124.46,124.51,124.34,124.35,28800.0,124.46,124.51,124.34,124.35,28800.0
2011-03-21 14:30:00,124.42,124.59,124.42,124.58,13000.0,124.42,124.59,124.42,124.58,13000.0
2011-03-21 14:35:00,124.53,124.7,124.53,124.69,17700.0,124.53,124.7,124.53,124.69,17700.0
2011-03-21 14:40:00,124.7,124.74,124.37,124.37,30000.0,124.7,124.74,124.37,124.37,30000.0
2011-03-21 14:45:00,124.42,124.52,124.37,124.48,19400.0,124.42,124.52,124.37,124.48,19400.0
2011-03-21 14:50:00,124.48,124.55,124.32,124.39,27800.0,124.48,124.55,124.32,124.39,27800.0
2011-03-21 14:55:00,124.38,124.41,124.32,124.34,22700.0,124.38,124.41,124.32,124.34,22700.0
2011-03-21 15:00:00,124.33,124.53,124.32,124.49,46300.0,124.33,124.53,124.32,124.49,46300.0
2011-03-21 15:05:00,124.5,124.66,124.43,124.53,41800.0,124.5,124.66,124.43,124.53,41800.0
2011-03-21 15:10:00,124.54,124.65,124.34,124.39,40900.0,124.54,124.65,124.34,124.39,40900.0
2011-03-21 15:15:00,124.39,124.46,124.08,124.08,62900.0,124.39,124.46,124.08,124.08,62900.0
2011-03-21 15:20:00,124.1,124.13,123.81,123.85,92200.0,124.1,124.13,123.81,123.85,92200.0
2011-03-21 15:25:00,123.9,123.99,123.86,123.92,38500.0,123.9,123.99,123.86,123.92,38500.0
2011-03-21 15:30:00,123.91,124.05,123.88,123.99,51200.0,123.91,124.05,123.88,123.99,51200.0
2011-03-21 15:35:00,124.0,124.0,123.83,123.91,61900.0,124.0,124.0,123.83,123.91,61900.0
2011-03-21 15:40:00,123.91,124.13,123.7,124.09,63100.0,123.91,124.13,123.7,124.09,63100.0
2011-03-21 15:45:00,124.09,124.22,123.94,124.12,104700.0,124.09,124.22,123.94,124.12,104700.0
2011-03-21 15:50:00,124.04,124.13,123.89,124.02,91300.0,124.04,124.13,123.89,124.02,91300.0
2011-03-21 15:55:00,124.01,124.1,123.91,123.93,139800.0,124.01,124.1,123.91,123.93,139800.0
2011-03-22 09:30:00,124.54,126.9,124.24,124.96,285200.0,124.54,126.9,124.24,124.96,285200.0
2011-03-22 09:35:00,124.94,125.06,124.51,124.66,218900.0,124.94,125.06,124.51,124.66,218900.0
2011-03-22 09:40:00,124.65,124.76,123.8,123.84,159500.0,124.65,124.76,123.8,123.84,159500.0
2011-03-22 09:45:00,123.84,124.4,123.68,124.13,183000.0,123.84,124.4,123.68,124.13,183000.0
2011-03-22 09:50:00,124.09,124.3,123.86,124.11,112400.0,124.09,124.3,123.86,124.11,112400.0
2011-03-22 09:55:00,124.03,124.49,124.03,124.16,85000.0,124.03,124.49,124.03,124.16,85000.0
2011-03-22 10:00:00,124.23,124.66,124.08,124.39,66000.0,124.23,124.66,124.08,124.39,66000.0
2011-03-22 10:05:00,124.39,125.0,124.3,124.84,135800.0,124.39,125.0,124.3,124.84,135800.0
2011-03-22 10:10:00,124.82,124.87,124.42,124.6,64700.0,124.82,124.87,124.42,124.6,64700.0
2011-03-22 10:15:00,124.66,124.89,124.37,124.78,59100.0,124.66,124.89,124.37,124.78,59100.0
2011-03-22 10:20:00,124.75,124.84,124.62,124.8,35700.0,124.75,124.84,124.62,124.8,35700.0
2011-03-22 10:25:00,124.78,125.64,124.78,125.5,237800.0,124.78,125.64,124.78,125.5,237800.0
2011-03-22 10:30:00,125.45,125.64,125.15,125.56,106900.0,125.45,125.64,125.15,125.56,106900.0
2011-03-22 10:35:00,125.58,125.79,125.28,125.46,90100.0,125.58,125.79,125.28,125.46,90100.0
2011-03-22 10:40:00,125.44,125.72,125.27,125.3,60200.0,125.44,125.72,125.27,125.3,60200.0
2011-03-22 10:45:00,125.34,125.39,124.75,124.76,111000.0,125.34,125.39,124.75,124.76,111000.0
2011-03-22 10:50:00,124.78,124.91,124.2,124.32,120600.0,124.78,124.91,124.2,124.32,120600.0
2011-03-22 10:55:00,124.34,124.49,124.13,124.15,76900.0,124.34,124.49,124.13,124.15,76900.0
2011-03-22 11:00:00,124.17,124.54,124.1,124.27,59700.0,124.17,124.54,124.1,124.27,59700.0
2011-03-22 11:05:00,124.26,124.6,124.21,124.48,43600.0,124.26,124.6,124.21,124.48,43600.0
2011-03-22 11:10:00,124.48,124.57,124.31,124.55,81800.0,124.48,124.57,124.31,124.55,81800.0
2011-03-22 11:15:00,124.52,124.77,124.48,124.59,45800.0,124.52,124.77,124.48,124.59,45800.0
2011-03-22 11:20:00,124.61,124.82,124.0,124.81,50600.0,124.61,124.82,124.0,124.81,50600.0
2011-03-22 11:25:00,124.82,125.12,124.78,125.12,63700.0,124.82,125.12,124.78,125.12,63700.0
2011-03-22 11:30:00,125.14,125.15,124.84,125.12,51700.0,125.14,125.15,124.84,125.12,51700.0
2011-03-22 11:35:00,125.12,125.41,125.11,125.25,75500.0,125.12,125.41,125.11,125.25,75500.0
2011-03-22 11:40:00,125.17,125.75,125.1,125.58,102500.0,125.17,125.75,125.1,125.58,102500.0
2011-03-22 11:45:00,125.6,125.6,125.2,125.3,41500.0,125.6,125.6,125.2,125.3,41500.0
2011-03-22 11:50:00,125.3,125.65,125.26,125.6,76700.0,125.3,125.65,125.26,125.6,76700.0
2011-03-22 11:55:00,125.57,125.68,125.54,125.64,32700.0,125.57,125.68,125.54,125.64,32700.0
2011-03-22 12:00:00,125.64,125.99,125.42,125.45,105400.0,125.64,125.99,125.42,125.45,105400.0
2011-03-22 12:05:00,125.46,125.68,125.45,125.6,39300.0,125.46,125.68,125.45,125.6,39300.0
2011-03-22 12:10:00,125.6,126.22,125.54,126.2,141100.0,125.6,126.22,125.54,126.2,141100.0
2011-03-22 12:15:00,126.2,126.45,126.13,126.32,144400.0,126.2,126.45,126.13,126.32,144400.0
2011-03-22 12:20:00,126.31,126.4,126.09,126.25,47500.0,126.31,126.4,126.09,126.25,47500.0
2011-03-22 12:25:00,126.23,126.38,126.05,126.18,56900.0,126.23,126.38,126.05,126.18,56900.0
2011-03-22 12:30:00,126.19,126.33,125.99,126.01,70400.0,126.19,126.33,125.99,126.01,70400.0
2011-03-22 12:35:00,126.03,126.25,125.8,125.89,65300.0,126.03,126.25,125.8,125.89,65300.0
2011-03-22 12:40:00,125.93,126.03,125.66,125.84,62000.0,125.93,126.03,125.66,125.84,62000.0
2011-03-22 12:45:00,125.87,126.05,125.84,126.05,33500.0,125.87,126.05,125.84,126.05,33500.0
2011-03-22 12:50:00,126.07,126.17,125.74,125.83,41000.0,126.07,126.17,125.74,125.83,41000.0
2011-03-22 12:55:00,125.83,126.1,125.83,125.94,41200.0,125.83,126.1,125.83,125.94,41200.0
2011-03-22 13:00:00,125.94,126.25,125.83,126.24,79700.0,125.94,126.25,125.83,126.24,79700.0
2011-03-22 13:05:00,126.25,126.3,126.03,126.09,68700.0,126.25,126.3,126.03,126.09,68700.0
2011-03-22 13:10:00,126.11,126.25,126.06,126.14,47500.0,126.11,126.25,126.06,126.14,47500.0
2011-03-22 13:15:00,126.15,126.31,125.96,126.0,58200.0,126.15,126.31,125.96,126.0,58200.0
2011-03-22 13:20:00,126.01,126.01,125.8,125.8,25100.0,126.01,126.01,125.8,125.8,25100.0
2011-03-22 13:25:00,125.81,125.83,125.65,125.74,32200.0,125.81,125.83,125.65,125.74,32200.0
2011-03-22 13:30:00,125.68,126.1,125.38,126.1,61600.0,125.68,126.1,125.38,126.1,61600.0
2011-03-22 13:35:00,126.1,126.2,125.96,126.05,46600.0,126.1,126.2,125.96,126.05,46600.0
2011-03-22 13:40:00,126.08,126.2,125.97,126.02,33900.0,126.08,126.2,125.97,126.02,33900.0
2011-03-22 13:45:00,126.06,126.4,126.05,126.39,66200.0,126.06,126.4,126.05,126.39,66200.0
2011-03-22 13:50:00,126.4,126.72,126.4,126.68,138500.0,126.4,126.72,126.4,126.68,138500.0
2011-03-22 13:55:00,126.65,126.77,126.56,126.68,47300.0,126.65,126.77,126.56,126.68,47300.0
2011-03-22 14:00:00,126.65,126.75,126.5,126.72,52000.0,126.65,126.75,126.5,126.72,52000.0
2011-03-22 14:05:00,126.7,126.7,126.26,126.26,61200.0,126.7,126.7,126.26,126.26,61200.0
2011-03-22 14:10:00,126.28,126.34,125.95,125.95,46700.0,126.28,126.34,125.95,125.95,46700.0
2011-03-22 14:15:00,125.97,126.33,125.89,126.04,83000.0,125.97,126.33,125.89,126.04,83000.0
2011-03-22 14:20:00,126.04,126.24,125.95,126.22,56500.0,126.04,126.24,125.95,126.22,56500.0
2011-03-22 14:25:00,126.24,126.29,125.98,126.13,34400.0,126.24,126.29,125.98,126.13,34400.0
2011-03-22 14:30:00,126.13,126.42,126.03,126.42,38100.0,126.13,126.42,126.03,126.42,38100.0
2011-03-22 14:35:00,126.42,126.73,126.2,126.24,127500.0,126.42,126.73,126.2,126.24,127500.0
2011-03-22 14:40:00,126.2,126.25,126.13,126.25,26300.0,126.2,126.25,126.13,126.25,26300.0
2011-03-22 14:45:00,126.27,126.41,126.15,126.18,41100.0,126.27,126.41,126.15,126.18,41100.0
2011-03-22 14:50:00,126.19,126.21,125.91,126.11,63900.0,126.19,126.21,125.91,126.11,63900.0
2011-03-22 14:55:00,126.06,126.5,126.06,126.36,51400.0,126.06,126.5,126.06,126.36,51400.0
2011-03-22 15:00:00,126.37,126.56,126.37,126.4,73200.0,126.37,126.56,126.37,126.4,73200.0
2011-03-22 15:05:00,126.39,126.5,126.32,126.44,63000.0,126.39,126.5,126.32,126.44,63000.0
2011-03-22 15:10:00,126.45,126.63,126.45,126.6,39700.0,126.45,126.63,126.45,126.6,39700.0
2011-03-22 15:15:00,126.62,126.62,126.45,126.59,70600.0,126.62,126.62,126.45,126.59,70600.0
2011-03-22 15:20:00,126.59,126.64,126.5,126.61,58900.0,126.59,126.64,126.5,126.61,58900.0
2011-03-22 15:25:00,126.62,126.72,126.57,126.62,41700.0,126.62,126.72,126.57,126.62,41700.0
2011-03-22 15:30:00,126.61,127.0,126.6,126.83,177600.0,126.61,127.0,126.6,126.83,177600.0
2011-03-22 15:35:00,126.84,127.11,126.77,126.97,179300.0,126.84,127.11,126.77,126.97,179300.0
2011-03-22 15:40:00,127.0,127.33,126.96,127.29,149400.0,127.0,127.33,126.96,127.29,149400.0
2011-03-22 15:45:00,127.29,127.29,126.91,126.98,149200.0,127.29,127.29,126.91,126.98,149200.0
2011-03-22 15:50:00,126.96,127.1,126.91,127.07,166700.0,126.96,127.1,126.91,127.07,166700.0
2011-03-22 15:55:00,127.06,127.11,126.97,127.04,265500.0,127.06,127.11,126.97,127.04,265500.0
2011-03-23 09:30:00,126.89,127.0,126.15,126.64,140200.0,126.89,127.0,126.15,126.64,140200.0
2011-03-23 09:35:00,126.64,127.45,126.4,127.19,338300.0,126.64,127.45,126.4,127.19,338300.0
2011-03-23 09:40:00,127.14,127.3,126.56,127.26,145300.0,127.14,127.3,126.56,127.26,145300.0
2011-03-23 09:45:00,127.26,127.3,126.01,126.3,191800.0,127.26,127.3,126.01,126.3,191800.0
2011-03-23 09:50:00,126.31,126.8,126.2,126.7,133600.0,126.31,126.8,126.2,126.7,133600.0
2011-03-23 09:55:00,126.71,127.75,126.66,127.59,262600.0,126.71,127.75,126.66,127.59,262600.0
2011-03-23 10:00:00,127.59,128.25,127.28,128.08,314100.0,127.59,128.25,127.28,128.08,314100.0
2011-03-23 10:05:00,128.18,128.37,127.8,128.23,196100.0,128.18,128.37,127.8,128.23,196100.0
2011-03-23 10:10:00,128.23,128.23,127.33,127.39,168100.0,128.23,128.23,127.33,127.39,168100.0
2011-03-23 10:15:00,127.39,127.78,127.33,127.76,85200.0,127.39,127.78,127.33,127.76,85200.0
2011-03-23 10:20:00,127.75,127.96,127.5,127.96,64500.0,127.75,127.96,127.5,127.96,64500.0
2011-03-23 10:25:00,127.96,128.25,127.7,127.75,135600.0,127.96,128.25,127.7,127.75,135600.0
2011-03-23 10:30:00,127.75,128.08,127.64,127.78,93800.0,127.75,128.08,127.64,127.78,93800.0
2011-03-23 10:35:00,127.75,127.94,127.66,127.88,48200.0,127.75,127.94,127.66,127.88,48200.0
2011-03-23 10:40:00,127.84,128.1,127.65,128.02,84500.0,127.84,128.1,127.65,128.02,84500.0
2011-03-23 10:45:00,128.07,128.07,127.42,127.62,108700.0,128.07,128.07,127.42,127.62,108700.0
2011-03-23 10:50:00,127.63,127.81,127.48,127.79,94800.0,127.63,127.81,127.48,127.79,94800.0
2011-03-23 10:55:00,127.79,127.9,127.58,127.8,54600.0,127.79,127.9,127.58,127.8,54600.0
2011-03-23 11:00:00,127.86,128.46,127.79,128.32,177300.0,127.86,128.46,127.79,128.32,177300.0
2011-03-23 11:05:00,128.28,128.69,128.09,128.69,141900.0,128.28,128.69,128.09,128.69,141900.0
2011-03-23 11:10:00,128.69,128.95,128.33,128.7,199400.0,128.69,128.95,128.33,128.7,199400.0
2011-03-23 11:15:00,128.7,128.94,128.68,128.88,141900.0,128.7,128.94,128.68,128.88,141900.0
2011-03-23 11:20:00,128.79,129.19,128.75,129.19,122900.0,128.79,129.19,128.75,129.19,122900.0
2011-03-23 11:25:00,129.19,129.36,129.0,129.29,166900.0,129.19,129.36,129.0,129.29,166900.0
2011-03-23 11:30:00,129.29,129.85,129.29,129.8,257900.0,129.29,129.85,129.29,129.8,257900.0
2011-03-23 11:35:00,129.8,129.96,129.6,129.62,263500.0,129.8,129.96,129.6,129.62,263500.0
2011-03-23 11:40:00,129.65,129.98,129.62,129.88,145900.0,129.65,129.98,129.62,129.88,145900.0
2011-03-23 11:45:00,129.88,129.94,129.69,129.8,103000.0,129.88,129.94,129.69,129.8,103000.0
2011-03-23 11:50:00,129.79,129.98,129.71,129.81,90800.0,129.79,129.98,129.71,129.81,90800.0
2011-03-23 11:55:00,129.81,129.82,129.36,129.6,116100.0,129.81,129.82,129.36,129.6,116100.0
2011-03-23 12:00:00,129.62,129.91,129.6,129.9,145100.0,129.62,129.91,129.6,129.9,145100.0
2011-03-23 12:05:00,129.9,129.96,129.73,129.89,71900.0,129.9,129.96,129.73,129.89,71900.0
2011-03-23 12:10:00,129.93,129.97,129.76,129.83,59700.0,129.93,129.97,129.76,129.83,59700.0
2011-03-23 12:15:00,129.84,129.88,129.69,129.88,39100.0,129.84,129.88,129.69,129.88,39100.0
2011-03-23 12:20:00,129.88,130.74,129.86,130.38,444600.0,129.88,130.74,129.86,130.38,444600.0
2011-03-23 12:25:00,130.41,130.95,130.31,130.74,207000.0,130.41,130.95,130.31,130.74,207000.0
2011-03-23 12:30:00,130.78,130.91,130.71,130.78,97500.0,130.78,130.91,130.71,130.78,97500.0
2011-03-23 12:35:00,130.77,131.0,130.67,130.78,182900.0,130.77,131.0,130.67,130.78,182900.0
2011-03-23 12:40:00,130.77,131.19,130.62,130.8,182800.0,130.77,131.19,130.62,130.8,182800.0
2011-03-23 12:45:00,130.82,131.0,130.75,130.98,62200.0,130.82,131.0,130.75,130.98,62200.0
2011-03-23 12:50:00,130.92,130.93,130.67,130.81,76800.0,130.92,130.93,130.67,130.81,76800.0
2011-03-23 12:55:00,130.8,130.84,130.7,130.8,35800.0,130.8,130.84,130.7,130.8,35800.0
2011-03-23 13:00:00,130.77,130.9,130.7,130.78,46200.0,130.77,130.9,130.7,130.78,46200.0
2011-03-23 13:05:00,130.78,130.9,130.6,130.83,45200.0,130.78,130.9,130.6,130.83,45200.0
2011-03-23 13:10:00,130.81,130.85,130.61,130.75,56700.0,130.81,130.85,130.61,130.75,56700.0
2011-03-23 13:15:00,130.75,131.2,130.73,130.88,170700.0,130.75,131.2,130.73,130.88,170700.0
2011-03-23 13:20:00,130.9,131.07,130.83,130.9,70300.0,130.9,131.07,130.83,130.9,70300.0
2011-03-23 13:25:00,130.9,130.96,130.8,130.92,34800.0,130.9,130.96,130.8,130.92,34800.0
2011-03-23 13:30:00,130.92,131.5,130.91,131.4,286700.0,130.92,131.5,130.91,131.4,286700.0
2011-03-23 13:35:00,131.38,132.0,131.35,131.82,423700.0,131.38,132.0,131.35,131.82,423700.0
2011-03-23 13:40:00,131.76,131.95,131.56,131.95,177000.0,131.76,131.95,131.56,131.95,177000.0
2011-03-23 13:45:00,131.91,132.0,131.7,131.99,281200.0,131.91,132.0,131.7,131.99,281200.0
2011-03-23 13:50:00,132.0,132.13,131.71,131.71,200600.0,132.0,132.13,131.71,131.71,200600.0
2011-03-23 13:55:00,131.71,131.71,131.4,131.54,130200.0,131.71,131.71,131.4,131.54,130200.0
2011-03-23 14:00:00,131.55,131.63,131.16,131.6,103100.0,131.55,131.63,131.16,131.6,103100.0
2011-03-23 14:05:00,131.61,132.08,131.54,131.97,151700.0,131.61,132.08,131.54,131.97,151700.0
2011-03-23 14:10:00,131.96,132.1,131.84,132.06,89400.0,131.96,132.1,131.84,132.06,89400.0
2011-03-23 14:15:00,132.1,132.38,131.99,132.34,224900.0,132.1,132.38,131.99,132.34,224900.0
2011-03-23 14:20:00,132.33,132.76,132.33,132.44,270100.0,132.33,132.76,132.33,132.44,270100.0
2011-03-23 14:25:00,132.45,132.72,132.45,132.71,126800.0,132.45,132.72,132.45,132.71,126800.0
2011-03-23 14:30:00,132.7,132.88,132.51,132.7,226800.0,132.7,132.88,132.51,132.7,226800.0
2011-03-23 14:35:00,132.69,132.87,132.69,132.83,129300.0,132.69,132.87,132.69,132.83,129300.0
2011-03-23 14:40:00,132.82,133.58,132.8,133.27,311300.0,132.82,133.58,132.8,133.27,311300.0
2011-03-23 14:45:00,133.27,133.75,133.05,133.69,255100.0,133.27,133.75,133.05,133.69,255100.0
2011-03-23 14:50:00,133.71,133.97,133.54,133.89,261400.0,133.71,133.97,133.54,133.89,261400.0
2011-03-23 14:55:00,133.89,133.9,133.44,133.44,276500.0,133.89,133.9,133.44,133.44,276500.0
2011-03-23 15:00:00,133.45,133.59,133.05,133.21,220900.0,133.45,133.59,133.05,133.21,220900.0
2011-03-23 15:05:00,133.21,133.54,133.19,133.49,158300.0,133.21,133.54,133.19,133.49,158300.0
2011-03-23 15:10:00,133.51,133.64,133.25,133.62,150100.0,133.51,133.64,133.25,133.62,150100.0
2011-03-23 15:15:00,133.56,133.72,132.9,133.05,206300.0,133.56,133.72,132.9,133.05,206300.0
2011-03-23 15:20:00,133.08,133.39,133.06,133.23,112900.0,133.08,133.39,133.06,133.23,112900.0
2011-03-23 15:25:00,133.25,133.59,133.23,133.49,175000.0,133.25,133.59,133.23,133.49,175000.0
2011-03-23 15:30:00,133.54,133.66,133.34,133.36,168300.0,133.54,133.66,133.34,133.36,168300.0
2011-03-23 15:35:00,133.36,133.46,133.25,133.3,130100.0,133.36,133.46,133.25,133.3,130100.0
2011-03-23 15:40:00,133.34,133.58,133.3,133.51,164700.0,133.34,133.58,133.3,133.51,164700.0
2011-03-23 15:45:00,133.54,133.58,132.96,133.03,302000.0,133.54,133.58,132.96,133.03,302000.0
2011-03-23 15:50:00,133.04,133.07,132.47,132.72,386700.0,133.04,133.07,132.47,132.72,386700.0
2011-03-23 15:55:00,132.72,132.88,132.46,132.56,358400.0,132.72,132.88,132.46,132.56,358400.0
2011-03-24 09:30:00,134.38,135.0,133.75,134.51,626700.0,134.38,135.0,133.75,134.51,626700.0
2011-03-24 09:35:00,134.52,134.94,134.0,134.74,331400.0,134.52,134.94,134.0,134.74,331400.0
2011-03-24 09:40:00,134.78,134.78,133.48,133.74,402600.0,134.78,134.78,133.48,133.74,402600.0
2011-03-24 09:45:00,133.82,133.98,132.89,133.24,291700.0,133.82,133.98,132.89,133.24,291700.0
2011-03-24 09:50:00,133.23,133.23,132.67,133.09,333900.0,133.23,133.23,132.67,133.09,333900.0
2011-03-24 09:55:00,133.05,133.2,132.58,133.07,323400.0,133.05,133.2,132.58,133.07,323400.0
2011-03-24 10:00:00,132.97,133.1,132.45,132.48,269400.0,132.97,133.1,132.45,132.48,269400.0
2011-03-24 10:05:00,132.45,132.8,131.81,131.96,200500.0,132.45,132.8,131.81,131.96,200500.0
2011-03-24 10:10:00,131.95,132.04,131.0,131.25,364000.0,131.95,132.04,131.0,131.25,364000.0
2011-03-24 10:15:00,131.29,131.55,131.05,131.26,203900.0,131.29,131.55,131.05,131.26,203900.0
2011-03-24 10:20:00,131.26,131.3,130.81,131.14,359900.0,131.26,131.3,130.81,131.14,359900.0
2011-03-24 10:25:00,131.12,131.96,131.0,131.86,259000.0,131.12,131.96,131.0,131.86,259000.0
2011-03-24 10:30:00,131.86,131.96,131.61,131.81,168500.0,131.86,131.96,131.61,131.81,168500.0
2011-03-24 10:35:00,131.81,132.09,131.7,131.73,264100.0,131.81,132.09,131.7,131.73,264100.0
2011-03-24 10:40:00,131.79,131.94,131.73,131.86,86300.0,131.79,131.94,131.73,131.86,86300.0
2011-03-24 10:45:00,131.89,131.92,131.75,131.75,73300.0,131.89,131.92,131.75,131.75,73300.0
2011-03-24 10:50:00,131.78,131.93,131.75,131.83,121000.0,131.78,131.93,131.75,131.83,121000.0
2011-03-24 10:55:00,131.83,132.59,131.75,132.46,177000.0,131.83,132.59,131.75,132.46,177000.0
2011-03-24 11:00:00,132.44,133.29,132.29,133.21,241700.0,132.44,133.29,132.29,133.21,241700.0
2011-03-24 11:05:00,133.21,133.25,132.8,133.15,132100.0,133.21,133.25,132.8,133.15,132100.0
2011-03-24 11:10:00,133.15,133.89,132.99,133.72,220800.0,133.15,133.89,132.99,133.72,220800.0
2011-03-24 11:15:00,133.75,133.75,133.43,133.53,143300.0,133.75,133.75,133.43,133.53,143300.0
2011-03-24 11:20:00,133.52,134.02,133.51,133.61,216400.0,133.52,134.02,133.51,133.61,216400.0
2011-03-24 11:25:00,133.67,133.84,133.5,133.6,49900.0,133.67,133.84,133.5,133.6,49900.0
2011-03-24 11:30:00,133.61,133.8,133.6,133.8,45500.0,133.61,133.8,133.6,133.8,45500.0
2011-03-24 11:35:00,133.78,134.1,133.73,134.09,146400.0,133.78,134.1,133.73,134.09,146400.0
2011-03-24 11:40:00,134.08,134.25,133.73,133.94,123600.0,134.08,134.25,133.73,133.94,123600.0
2011-03-24 11:45:00,133.95,133.99,133.55,133.69,68900.0,133.95,133.99,133.55,133.69,68900.0
2011-03-24 11:50:00,133.66,133.91,133.66,133.83,64800.0,133.66,133.91,133.66,133.83,64800.0
2011-03-24 11:55:00,133.89,133.9,133.73,133.75,32000.0,133.89,133.9,133.73,133.75,32000.0
2011-03-24 12:00:00,133.77,133.87,133.33,133.82,94800.0,133.77,133.87,133.33,133.82,94800.0
2011-03-24 12:05:00,133.81,133.89,133.61,133.72,40400.0,133.81,133.89,133.61,133.72,40400.0
2011-03-24 12:10:00,133.69,133.92,133.65,133.92,29000.0,133.69,133.92,133.65,133.92,29000.0
2011-03-24 12:15:00,133.92,133.94,133.78,133.93,42300.0,133.92,133.94,133.78,133.93,42300.0
2011-03-24 12:20:00,133.93,133.95,133.75,133.95,37500.0,133.93,133.95,133.75,133.95,37500.0
2011-03-24 12:25:00,133.95,134.25,133.95,134.14,107400.0,133.95,134.25,133.95,134.14,107400.0
2011-03-24 12:30:00,134.15,134.36,134.04,134.31,125200.0,134.15,134.36,134.04,134.31,125200.0
2011-03-24 12:35:00,134.35,134.41,134.12,134.25,146500.0,134.35,134.41,134.12,134.25,146500.0
2011-03-24 12:40:00,134.25,134.5,134.25,134.41,107100.0,134.25,134.5,134.25,134.41,107100.0
2011-03-24 12:45:00,134.41,134.5,134.3,134.33,35700.0,134.41,134.5,134.3,134.33,35700.0
2011-03-24 12:50:00,134.31,134.42,133.66,133.82,100700.0,134.31,134.42,133.66,133.82,100700.0
2011-03-24 12:55:00,133.79,133.9,133.75,133.89,41400.0,133.79,133.9,133.75,133.89,41400.0
2011-03-24 13:00:00,133.89,134.0,133.8,134.0,35400.0,133.89,134.0,133.8,134.0,35400.0
2011-03-24 13:05:00,134.0,134.04,133.8,133.9,50100.0,134.0,134.04,133.8,133.9,50100.0
2011-03-24 13:10:00,133.95,133.96,133.76,133.81,15800.0,133.95,133.96,133.76,133.81,15800.0
2011-03-24 13:15:00,133.8,133.98,133.75,133.89,29200.0,133.8,133.98,133.75,133.89,29200.0
2011-03-24 13:20:00,133.83,133.89,133.56,133.65,30700.0,133.83,133.89,133.56,133.65,30700.0
2011-03-24 13:25:00,133.66,133.74,133.3,133.41,59700.0,133.66,133.74,133.3,133.41,59700.0
2011-03-24 13:30:00,133.41,133.69,133.35,133.61,29000.0,133.41,133.69,133.35,133.61,29000.0
2011-03-24 13:35:00,133.62,133.65,133.3,133.42,46800.0,133.62,133.65,133.3,133.42,46800.0
2011-03-24 13:40:00,133.42,133.44,133.09,133.17,87200.0,133.42,133.44,133.09,133.17,87200.0
2011-03-24 13:45:00,133.16,133.21,132.52,132.75,102400.0,133.16,133.21,132.52,132.75,102400.0
2011-03-24 13:50:00,132.8,132.84,132.58,132.71,44200.0,132.8,132.84,132.58,132.71,44200.0
2011-03-24 13:55:00,132.69,132.87,132.58,132.85,35500.0,132.69,132.87,132.58,132.85,35500.0
2011-03-24 14:00:00,132.85,133.29,132.85,133.29,53900.0,132.85,133.29,132.85,133.29,53900.0
2011-03-24 14:05:00,133.29,133.35,133.1,133.22,24000.0,133.29,133.35,133.1,133.22,24000.0
2011-03-24 14:10:00,133.21,133.3,133.12,133.2,23900.0,133.21,133.3,133.12,133.2,23900.0
2011-03-24 14:15:00,133.24,133.47,133.14,133.23,41900.0,133.24,133.47,133.14,133.23,41900.0
2011-03-24 14:20:00,133.24,133.45,133.19,133.43,39200.0,133.24,133.45,133.19,133.43,39200.0
2011-03-24 14:25:00,133.44,133.64,133.39,133.58,63700.0,133.44,133.64,133.39,133.58,63700.0
2011-03-24 14:30:00,133.6,133.76,133.6,133.69,41500.0,133.6,133.76,133.6,133.69,41500.0
2011-03-24 14:35:00,133.7,133.9,133.67,133.69,57800.0,133.7,133.9,133.67,133.69,57800.0
2011-03-24 14:40:00,133.73,133.95,133.69,133.88,29900.0,133.73,133.95,133.69,133.88,29900.0
2011-03-24 14:45:00,133.92,133.98,133.76,133.81,31500.0,133.92,133.98,133.76,133.81,31500.0
2011-03-24 14:50:00,133.79,133.87,133.6,133.63,37500.0,133.79,133.87,133.6,133.63,37500.0
2011-03-24 14:55:00,133.6,133.88,133.56,133.82,57000.0,133.6,133.88,133.56,133.82,57000.0
2011-03-24 15:00:00,133.82,133.82,133.59,133.71,43800.0,133.82,133.82,133.59,133.71,43800.0
2011-03-24 15:05:00,133.71,133.89,133.64,133.89,33700.0,133.71,133.89,133.64,133.89,33700.0
2011-03-24 15:10:00,133.9,133.94,133.77,133.87,36300.0,133.9,133.94,133.77,133.87,36300.0
2011-03-24 15:15:00,133.88,134.0,133.86,133.98,52700.0,133.88,134.0,133.86,133.98,52700.0
2011-03-24 15:20:00,133.95,134.0,133.85,133.9,53600.0,133.95,134.0,133.85,133.9,53600.0
2011-03-24 15:25:00,133.88,134.15,133.81,134.1,121900.0,133.88,134.15,133.81,134.1,121900.0
2011-03-24 15:30:00,134.1,134.25,133.83,134.09,142600.0,134.1,134.25,133.83,134.09,142600.0
2011-03-24 15:35:00,134.05,134.08,133.75,133.75,97000.0,134.05,134.08,133.75,133.75,97000.0
2011-03-24 15:40:00,133.75,133.85,133.5,133.85,123500.0,133.75,133.85,133.5,133.85,123500.0
2011-03-24 15:45:00,133.84,133.88,133.6,133.66,88000.0,133.84,133.88,133.6,133.66,88000.0
2011-03-24 15:50:00,133.63,133.71,133.49,133.51,140900.0,133.63,133.71,133.49,133.51,140900.0
2011-03-24 15:55:00,133.51,133.72,133.47,133.68,244800.0,133.51,133.72,133.47,133.68,244800.0
2011-03-25 09:30:00,134.38,134.79,134.0,134.78,284500.0,134.38,134.79,134.0,134.78,284500.0
2011-03-25 09:35:00,134.71,134.87,134.49,134.85,181100.0,134.71,134.87,134.49,134.85,181100.0
2011-03-25 09:40:00,134.84,134.94,134.66,134.93,200900.0,134.84,134.94,134.66,134.93,200900.0
2011-03-25 09:45:00,134.92,134.96,134.8,134.93,215500.0,134.92,134.96,134.8,134.93,215500.0
2011-03-25 09:50:00,134.91,135.0,134.77,134.88,378000.0,134.91,135.0,134.77,134.88,378000.0
2011-03-25 09:55:00,134.85,135.0,134.82,134.93,187500.0,134.85,135.0,134.82,134.93,187500.0
2011-03-25 10:00:00,134.97,135.28,134.68,135.28,648600.0,134.97,135.28,134.68,135.28,648600.0
2011-03-25 10:05:00,135.24,135.8,135.1,135.74,302200.0,135.24,135.8,135.1,135.74,302200.0
2011-03-25 10:10:00,135.75,135.8,135.3,135.36,264800.0,135.75,135.8,135.3,135.36,264800.0
2011-03-25 10:15:00,135.34,135.8,135.32,135.5,150000.0,135.34,135.8,135.32,135.5,150000.0
2011-03-25 10:20:00,135.49,135.9,135.46,135.9,167600.0,135.49,135.9,135.46,135.9,167600.0
2011-03-25 10:25:00,135.89,135.95,135.56,135.61,164400.0,135.89,135.95,135.56,135.61,164400.0
2011-03-25 10:30:00,135.61,135.92,135.46,135.9,137500.0,135.61,135.92,135.46,135.9,137500.0
2011-03-25 10:35:00,135.92,136.0,135.84,135.92,143200.0,135.92,136.0,135.84,135.92,143200.0
2011-03-25 10:40:00,135.94,136.14,135.62,136.08,220000.0,135.94,136.14,135.62,136.08,220000.0
2011-03-25 10:45:00,136.1,136.14,135.9,136.02,133400.0,136.1,136.14,135.9,136.02,133400.0
2011-03-25 10:50:00,136.03,136.27,135.87,136.24,124500.0,136.03,136.27,135.87,136.24,124500.0
2011-03-25 10:55:00,136.25,136.39,136.14,136.32,137900.0,136.25,136.39,136.14,136.32,137900.0
2011-03-25 11:00:00,136.34,136.4,136.17,136.21,85100.0,136.34,136.4,136.17,136.21,85100.0
2011-03-25 11:05:00,136.24,136.25,136.11,136.19,73400.0,136.24,136.25,136.11,136.19,73400.0
2011-03-25 11:10:00,136.15,136.22,136.09,136.12,47300.0,136.15,136.22,136.09,136.12,47300.0
2011-03-25 11:15:00,136.1,136.19,136.06,136.07,61100.0,136.1,136.19,136.06,136.07,61100.0
2011-03-25 11:20:00,136.1,136.16,136.01,136.06,137200.0,136.1,136.16,136.01,136.06,137200.0
2011-03-25 11:25:00,136.08,136.27,136.05,136.27,74900.0,136.08,136.27,136.05,136.27,74900.0
2011-03-25 11:30:00,136.24,136.37,136.2,136.32,82400.0,136.24,136.37,136.2,136.32,82400.0
2011-03-25 11:35:00,136.33,136.38,136.16,136.21,65600.0,136.33,136.38,136.16,136.21,65600.0
2011-03-25 11:40:00,136.21,136.31,136.16,136.3,36600.0,136.21,136.31,136.16,136.3,36600.0
2011-03-25 11:45:00,136.31,136.43,136.25,136.25,101800.0,136.31,136.43,136.25,136.25,101800.0
2011-03-25 11:50:00,136.27,136.4,136.21,136.25,46700.0,136.27,136.4,136.21,136.25,46700.0
2011-03-25 11:55:00,136.21,136.32,136.17,136.27,41000.0,136.21,136.32,136.17,136.27,41000.0
2011-03-25 12:00:00,136.29,136.43,136.22,136.34,72900.0,136.29,136.43,136.22,136.34,72900.0
2011-03-25 12:05:00,136.35,136.39,136.28,136.34,35700.0,136.35,136.39,136.28,136.34,35700.0
2011-03-25 12:10:00,136.34,136.45,136.29,136.37,64200.0,136.34,136.45,136.29,136.37,64200.0
2011-03-25 12:15:00,136.41,136.48,136.31,136.37,51500.0,136.41,136.48,136.31,136.37,51500.0
2011-03-25 12:20:00,136.39,136.49,135.3,135.58,229800.0,136.39,136.49,135.3,135.58,229800.0
2011-03-25 12:25:00,135.59,135.77,135.3,135.65,164600.0,135.59,135.77,135.3,135.65,164600.0
2011-03-25 12:30:00,135.64,135.74,135.2,135.43,151700.0,135.64,135.74,135.2,135.43,151700.0
2011-03-25 12:35:00,135.42,135.59,135.25,135.45,66600.0,135.42,135.59,135.25,135.45,66600.0
2011-03-25 12:40:00,135.41,135.47,135.25,135.35,54800.0,135.41,135.47,135.25,135.35,54800.0
2011-03-25 12:45:00,135.33,135.44,135.2,135.24,65100.0,135.33,135.44,135.2,135.24,65100.0
2011-03-25 12:50:00,135.27,135.31,134.39,134.54,186800.0,135.27,135.31,134.39,134.54,186800.0
2011-03-25 12:55:00,134.59,134.6,134.25,134.39,163500.0,134.59,134.6,134.25,134.39,163500.0
2011-03-25 13:00:00,134.36,134.61,134.0,134.18,170900.0,134.36,134.61,134.0,134.18,170900.0
2011-03-25 13:05:00,134.18,134.75,134.02,134.69,135800.0,134.18,134.75,134.02,134.69,135800.0
2011-03-25 13:10:00,134.69,134.69,134.38,134.48,90000.0,134.69,134.69,134.38,134.48,90000.0
2011-03-25 13:15:00,134.43,134.61,134.09,134.57,70600.0,134.43,134.61,134.09,134.57,70600.0
2011-03-25 13:20:00,134.6,134.69,134.42,134.59,38000.0,134.6,134.69,134.42,134.59,38000.0
2011-03-25 13:25:00,134.59,135.01,134.5,135.01,56700.0,134.59,135.01,134.5,135.01,56700.0
2011-03-25 13:30:00,135.02,135.25,134.92,135.21,100400.0,135.02,135.25,134.92,135.21,100400.0
2011-03-25 13:35:00,135.21,135.5,135.0,135.47,139900.0,135.21,135.5,135.0,135.47,139900.0
2011-03-25 13:40:00,135.41,135.59,135.2,135.47,93000.0,135.41,135.59,135.2,135.47,93000.0
2011-03-25 13:45:00,135.46,135.79,135.38,135.66,123300.0,135.46,135.79,135.38,135.66,123300.0
2011-03-25 13:50:00,135.73,135.75,135.45,135.58,89000.0,135.73,135.75,135.45,135.58,89000.0
2011-03-25 13:55:00,135.58,135.64,135.03,135.06,66900.0,135.58,135.64,135.03,135.06,66900.0
2011-03-25 14:00:00,135.07,135.07,134.71,134.75,83400.0,135.07,135.07,134.71,134.75,83400.0
2011-03-25 14:05:00,134.75,134.86,134.57,134.8,62900.0,134.75,134.86,134.57,134.8,62900.0
2011-03-25 14:10:00,134.83,134.99,134.7,134.93,35400.0,134.83,134.99,134.7,134.93,35400.0
2011-03-25 14:15:00,134.93,135.2,134.6,134.67,79500.0,134.93,135.2,134.6,134.67,79500.0
2011-03-25 14:20:00,134.76,134.76,134.5,134.62,67100.0,134.76,134.76,134.5,134.62,67100.0
2011-03-25 14:25:00,134.62,134.62,134.3,134.45,102300.0,134.62,134.62,134.3,134.45,102300.0
2011-03-25 14:30:00,134.46,134.65,134.35,134.59,71900.0,134.46,134.65,134.35,134.59,71900.0
2011-03-25 14:35:00,134.63,134.81,134.61,134.79,26000.0,134.63,134.81,134.61,134.79,26000.0
2011-03-25 14:40:00,134.76,134.87,134.64,134.8,30900.0,134.76,134.87,134.64,134.8,30900.0
2011-03-25 14:45:00,134.8,134.94,134.74,134.84,36100.0,134.8,134.94,134.74,134.84,36100.0
2011-03-25 14:50:00,134.83,135.14,134.82,134.96,62800.0,134.83,135.14,134.82,134.96,62800.0
2011-03-25 14:55:00,134.96,134.99,134.75,134.97,29400.0,134.96,134.99,134.75,134.97,29400.0
2011-03-25 15:00:00,134.94,134.96,134.79,134.83,24600.0,134.94,134.96,134.79,134.83,24600.0
2011-03-25 15:05:00,134.84,134.9,134.7,134.84,47800.0,134.84,134.9,134.7,134.84,47800.0
2011-03-25 15:10:00,134.85,135.25,134.71,135.1,85300.0,134.85,135.25,134.71,135.1,85300.0
2011-03-25 15:15:00,135.22,135.22,134.95,135.0,59300.0,135.22,135.22,134.95,135.0,59300.0
2011-03-25 15:20:00,135.0,135.11,134.78,134.89,62000.0,135.0,135.11,134.78,134.89,62000.0
2011-03-25 15:25:00,134.93,134.93,134.72,134.8,60500.0,134.93,134.93,134.72,134.8,60500.0
2011-03-25 15:30:00,134.79,134.85,134.62,134.69,69200.0,134.79,134.85,134.62,134.69,69200.0
2011-03-25 15:35:00,134.7,135.13,134.7,135.09,88500.0,134.7,135.13,134.7,135.09,88500.0
2011-03-25 15:40:00,135.1,135.3,135.01,135.09,88800.0,135.1,135.3,135.01,135.09,88800.0
2011-03-25 15:45:00,135.08,135.14,134.85,134.97,141900.0,135.08,135.14,134.85,134.97,141900.0
2011-03-25 15:50:00,134.99,135.02,134.76,134.84,84800.0,134.99,135.02,134.76,134.84,84800.0
2011-03-25 15:55:00,134.82,134.98,134.76,134.86,203500.0,134.82,134.98,134.76,134.86,203500.0
2011-03-28 09:30:00,135.95,136.3,135.83,135.91,318400.0,135.95,136.3,135.83,135.91,318400.0
2011-03-28 09:35:00,135.84,135.9,135.05,135.55,200700.0,135.84,135.9,135.05,135.55,200700.0
2011-03-28 09:40:00,135.52,135.78,135.15,135.17,163600.0,135.52,135.78,135.15,135.17,163600.0
2011-03-28 09:45:00,135.16,135.44,134.77,134.94,193500.0,135.16,135.44,134.77,134.94,193500.0
2011-03-28 09:50:00,134.95,135.69,134.66,135.63,171300.0,134.95,135.69,134.66,135.63,171300.0
2011-03-28 09:55:00,135.57,135.73,135.0,135.02,111300.0,135.57,135.73,135.0,135.02,111300.0
2011-03-28 10:00:00,135.04,135.32,134.88,135.2,123300.0,135.04,135.32,134.88,135.2,123300.0
2011-03-28 10:05:00,135.26,135.5,134.93,135.42,68900.0,135.26,135.5,134.93,135.42,68900.0
2011-03-28 10:10:00,135.47,135.69,135.2,135.68,106800.0,135.47,135.69,135.2,135.68,106800.0
2011-03-28 10:15:00,135.66,135.97,135.44,135.71,156400.0,135.66,135.97,135.44,135.71,156400.0
2011-03-28 10:20:00,135.68,135.73,135.25,135.29,70900.0,135.68,135.73,135.25,135.29,70900.0
2011-03-28 10:25:00,135.24,135.44,135.08,135.37,100600.0,135.24,135.44,135.08,135.37,100600.0
2011-03-28 10:30:00,135.35,135.56,135.26,135.51,51300.0,135.35,135.56,135.26,135.51,51300.0
2011-03-28 10:35:00,135.5,135.92,135.41,135.79,80700.0,135.5,135.92,135.41,135.79,80700.0
2011-03-28 10:40:00,135.76,136.07,135.76,136.03,148800.0,135.76,136.07,135.76,136.03,148800.0
2011-03-28 10:45:00,136.01,136.1,135.82,135.94,99100.0,136.01,136.1,135.82,135.94,99100.0
2011-03-28 10:50:00,135.94,135.99,135.4,135.45,90600.0,135.94,135.99,135.4,135.45,90600.0
2011-03-28 10:55:00,135.49,135.74,135.39,135.67,57800.0,135.49,135.74,135.39,135.67,57800.0
2011-03-28 11:00:00,135.69,135.75,135.5,135.62,64600.0,135.69,135.75,135.5,135.62,64600.0
2011-03-28 11:05:00,135.66,135.81,135.56,135.74,27600.0,135.66,135.81,135.56,135.74,27600.0
2011-03-28 11:10:00,135.77,136.05,135.74,135.86,82400.0,135.77,136.05,135.74,135.86,82400.0
2011-03-28 11:15:00,135.86,136.02,135.85,135.9,42700.0,135.86,136.02,135.85,135.9,42700.0
2011-03-28 11:20:00,135.95,136.18,135.89,135.98,94400.0,135.95,136.18,135.89,135.98,94400.0
2011-03-28 11:25:00,136.0,136.26,135.95,136.26,72400.0,136.0,136.26,135.95,136.26,72400.0
2011-03-28 11:30:00,136.25,136.25,135.87,135.89,109400.0,136.25,136.25,135.87,135.89,109400.0
2011-03-28 11:35:00,135.89,135.92,135.5,135.7,67100.0,135.89,135.92,135.5,135.7,67100.0
2011-03-28 11:40:00,135.69,135.69,135.41,135.54,46600.0,135.69,135.69,135.41,135.54,46600.0
2011-03-28 11:45:00,135.51,135.61,135.15,135.56,110600.0,135.51,135.61,135.15,135.56,110600.0
2011-03-28 11:50:00,135.58,135.85,135.52,135.78,36200.0,135.58,135.85,135.52,135.78,36200.0
2011-03-28 11:55:00,135.79,135.9,135.75,135.85,36000.0,135.79,135.9,135.75,135.85,36000.0
2011-03-28 12:00:00,135.86,136.08,135.83,135.98,38800.0,135.86,136.08,135.83,135.98,38800.0
2011-03-28 12:05:00,135.96,135.97,135.67,135.74,56200.0,135.96,135.97,135.67,135.74,56200.0
2011-03-28 12:10:00,135.71,135.97,135.71,135.88,29000.0,135.71,135.97,135.71,135.88,29000.0
2011-03-28 12:15:00,135.89,136.0,135.74,135.79,30700.0,135.89,136.0,135.74,135.79,30700.0
2011-03-28 12:20:00,135.79,136.0,135.77,135.9,26300.0,135.79,136.0,135.77,135.9,26300.0
2011-03-28 12:25:00,135.89,135.94,135.75,135.75,18200.0,135.89,135.94,135.75,135.75,18200.0
2011-03-28 12:30:00,135.75,136.0,135.75,135.9,43300.0,135.75,136.0,135.75,135.9,43300.0
2011-03-28 12:35:00,135.9,135.92,135.7,135.73,42400.0,135.9,135.92,135.7,135.73,42400.0
2011-03-28 12:40:00,135.76,135.85,135.74,135.79,30300.0,135.76,135.85,135.74,135.79,30300.0
2011-03-28 12:45:00,135.78,135.82,135.4,135.51,77500.0,135.78,135.82,135.4,135.51,77500.0
2011-03-28 12:50:00,135.52,135.72,135.5,135.62,34000.0,135.52,135.72,135.5,135.62,34000.0
2011-03-28 12:55:00,135.64,135.77,135.35,135.36,60000.0,135.64,135.77,135.35,135.36,60000.0
2011-03-28 13:00:00,135.35,135.59,135.3,135.54,49100.0,135.35,135.59,135.3,135.54,49100.0
2011-03-28 13:05:00,135.54,135.61,135.51,135.58,32400.0,135.54,135.61,135.51,135.58,32400.0
2011-03-28 13:10:00,135.6,135.79,135.59,135.63,41900.0,135.6,135.79,135.59,135.63,41900.0
2011-03-28 13:15:00,135.65,135.66,135.31,135.35,77400.0,135.65,135.66,135.31,135.35,77400.0
2011-03-28 13:20:00,135.35,135.35,135.1,135.22,58100.0,135.35,135.35,135.1,135.22,58100.0
2011-03-28 13:25:00,135.22,135.32,135.1,135.3,47800.0,135.22,135.32,135.1,135.3,47800.0
2011-03-28 13:30:00,135.33,135.46,135.28,135.44,32600.0,135.33,135.46,135.28,135.44,32600.0
2011-03-28 13:35:00,135.48,135.5,135.28,135.34,69000.0,135.48,135.5,135.28,135.34,69000.0
2011-03-28 13:40:00,135.34,135.34,135.19,135.19,56800.0,135.34,135.34,135.19,135.19,56800.0
2011-03-28 13:45:00,135.2,135.34,135.11,135.34,58100.0,135.2,135.34,135.11,135.34,58100.0
2011-03-28 13:50:00,135.34,135.34,135.26,135.28,30100.0,135.34,135.34,135.26,135.28,30100.0
2011-03-28 13:55:00,135.28,135.39,135.27,135.3,50700.0,135.28,135.39,135.27,135.3,50700.0
2011-03-28 14:00:00,135.32,135.34,135.27,135.33,41900.0,135.32,135.34,135.27,135.33,41900.0
2011-03-28 14:05:00,135.34,135.35,135.26,135.26,53700.0,135.34,135.35,135.26,135.26,53700.0
2011-03-28 14:10:00,135.27,135.29,135.1,135.14,211800.0,135.27,135.29,135.1,135.14,211800.0
2011-03-28 14:15:00,135.16,135.27,135.15,135.26,29400.0,135.16,135.27,135.15,135.26,29400.0
2011-03-28 14:20:00,135.26,135.29,135.15,135.24,40300.0,135.26,135.29,135.15,135.24,40300.0
2011-03-28 14:25:00,135.2,135.24,135.13,135.24,26800.0,135.2,135.24,135.13,135.24,26800.0
2011-03-28 14:30:00,135.22,135.24,135.0,135.1,79400.0,135.22,135.24,135.0,135.1,79400.0
2011-03-28 14:35:00,135.08,135.22,135.0,135.14,53600.0,135.08,135.22,135.0,135.14,53600.0
2011-03-28 14:40:00,135.15,135.27,135.12,135.22,62100.0,135.15,135.27,135.12,135.22,62100.0
2011-03-28 14:45:00,135.24,135.27,135.07,135.16,39500.0,135.24,135.27,135.07,135.16,39500.0
2011-03-28 14:50:00,135.18,135.18,134.87,134.92,70600.0,135.18,135.18,134.87,134.92,70600.0
2011-03-28 14:55:00,134.91,134.93,134.55,134.6,97400.0,134.91,134.93,134.55,134.6,97400.0
2011-03-28 15:00:00,134.56,134.94,134.56,134.9,84400.0,134.56,134.94,134.56,134.9,84400.0
2011-03-28 15:05:00,134.9,135.0,134.73,134.83,40800.0,134.9,135.0,134.73,134.83,40800.0
2011-03-28 15:10:00,134.82,135.0,134.81,134.96,32200.0,134.82,135.0,134.81,134.96,32200.0
2011-03-28 15:15:00,134.95,135.03,134.87,134.88,26600.0,134.95,135.03,134.87,134.88,26600.0
2011-03-28 15:20:00,134.86,134.96,134.76,134.83,43500.0,134.86,134.96,134.76,134.83,43500.0
2011-03-28 15:25:00,134.84,134.9,134.61,134.62,76700.0,134.84,134.9,134.61,134.62,76700.0
2011-03-28 15:30:00,134.61,134.8,134.61,134.72,58200.0,134.61,134.8,134.61,134.72,58200.0
2011-03-28 15:35:00,134.72,134.79,134.58,134.58,79400.0,134.72,134.79,134.58,134.58,79400.0
2011-03-28 15:40:00,134.58,134.61,134.28,134.3,182600.0,134.58,134.61,134.28,134.3,182600.0
2011-03-28 15:45:00,134.3,134.3,133.9,134.07,182600.0,134.3,134.3,133.9,134.07,182600.0
2011-03-28 15:50:00,134.08,134.19,133.91,134.0,135200.0,134.08,134.19,133.91,134.0,135200.0
2011-03-28 15:55:00,133.96,133.98,133.4,133.67,267800.0,133.96,133.98,133.4,133.67,267800.0
2011-03-29 09:30:00,133.12,133.45,132.8,132.9,225400.0,133.12,133.45,132.8,132.9,225400.0
2011-03-29 09:35:00,133.0,133.88,132.89,133.49,111900.0,133.0,133.88,132.89,133.49,111900.0
2011-03-29 09:40:00,133.49,134.28,133.3,134.04,112400.0,133.49,134.28,133.3,134.04,112400.0
2011-03-29 09:45:00,134.01,134.96,133.84,134.85,167500.0,134.01,134.96,133.84,134.85,167500.0
2011-03-29 09:50:00,134.86,135.21,134.72,134.82,135700.0,134.86,135.21,134.72,134.82,135700.0
2011-03-29 09:55:00,134.8,134.95,134.61,134.9,104300.0,134.8,134.95,134.61,134.9,104300.0
2011-03-29 10:00:00,134.9,135.69,134.85,135.63,252100.0,134.9,135.69,134.85,135.63,252100.0
2011-03-29 10:05:00,135.64,136.05,135.59,136.05,168600.0,135.64,136.05,135.59,136.05,168600.0
2011-03-29 10:10:00,136.09,136.24,135.64,135.94,153600.0,136.09,136.24,135.64,135.94,153600.0
2011-03-29 10:15:00,135.94,136.2,135.7,135.88,107300.0,135.94,136.2,135.7,135.88,107300.0
2011-03-29 10:20:00,135.88,136.0,135.4,135.54,71400.0,135.88,136.0,135.4,135.54,71400.0
2011-03-29 10:25:00,135.51,135.62,135.29,135.35,86500.0,135.51,135.62,135.29,135.35,86500.0
2011-03-29 10:30:00,135.38,135.78,135.36,135.39,76400.0,135.38,135.78,135.36,135.39,76400.0
2011-03-29 10:35:00,135.37,135.66,135.36,135.52,152300.0,135.37,135.66,135.36,135.52,152300.0
2011-03-29 10:40:00,135.56,135.56,135.26,135.29,45600.0,135.56,135.56,135.26,135.29,45600.0
2011-03-29 10:45:00,135.29,135.61,135.26,135.49,75400.0,135.29,135.61,135.26,135.49,75400.0
2011-03-29 10:50:00,135.46,135.58,135.18,135.2,62500.0,135.46,135.58,135.18,135.2,62500.0
2011-03-29 10:55:00,135.2,135.41,135.2,135.29,45100.0,135.2,135.41,135.2,135.29,45100.0
2011-03-29 11:00:00,135.35,135.72,135.3,135.7,69000.0,135.35,135.72,135.3,135.7,69000.0
2011-03-29 11:05:00,135.7,135.92,135.65,135.82,113500.0,135.7,135.92,135.65,135.82,113500.0
2011-03-29 11:10:00,135.77,135.84,135.5,135.5,42400.0,135.77,135.84,135.5,135.5,42400.0
2011-03-29 11:15:00,135.54,135.71,135.5,135.52,49000.0,135.54,135.71,135.5,135.52,49000.0
2011-03-29 11:20:00,135.56,135.65,135.32,135.54,39300.0,135.56,135.65,135.32,135.54,39300.0
2011-03-29 11:25:00,135.51,135.62,135.18,135.35,54200.0,135.51,135.62,135.18,135.35,54200.0
2011-03-29 11:30:00,135.34,135.5,135.24,135.28,78100.0,135.34,135.5,135.24,135.28,78100.0
2011-03-29 11:35:00,135.3,135.31,134.87,134.99,84900.0,135.3,135.31,134.87,134.99,84900.0
2011-03-29 11:40:00,135.01,135.18,134.97,135.17,24400.0,135.01,135.18,134.97,135.17,24400.0
2011-03-29 11:45:00,135.17,135.31,135.16,135.26,23800.0,135.17,135.31,135.16,135.26,23800.0
2011-03-29 11:50:00,135.25,135.32,135.15,135.15,34300.0,135.25,135.32,135.15,135.15,34300.0
2011-03-29 11:55:00,135.15,135.5,135.12,135.48,36200.0,135.15,135.5,135.12,135.48,36200.0
2011-03-29 12:00:00,135.49,135.5,135.41,135.49,23400.0,135.49,135.5,135.41,135.49,23400.0
2011-03-29 12:05:00,135.48,135.65,135.42,135.42,23000.0,135.48,135.65,135.42,135.42,23000.0
2011-03-29 12:10:00,135.41,135.71,135.41,135.68,37600.0,135.41,135.71,135.41,135.68,37600.0
2011-03-29 12:15:00,135.69,135.78,135.44,135.75,33700.0,135.69,135.78,135.44,135.75,33700.0
2011-03-29 12:20:00,135.74,135.96,135.64,135.8,56600.0,135.74,135.96,135.64,135.8,56600.0
2011-03-29 12:25:00,135.82,135.95,135.62,135.66,46100.0,135.82,135.95,135.62,135.66,46100.0
2011-03-29 12:30:00,135.65,135.77,135.61,135.62,21500.0,135.65,135.77,135.61,135.62,21500.0
2011-03-29 12:35:00,135.62,135.7,135.45,135.53,42200.0,135.62,135.7,135.45,135.53,42200.0
2011-03-29 12:40:00,135.52,135.56,135.22,135.27,77100.0,135.52,135.56,135.22,135.27,77100.0
2011-03-29 12:45:00,135.27,135.57,135.26,135.52,32400.0,135.27,135.57,135.26,135.52,32400.0
2011-03-29 12:50:00,135.53,135.54,135.46,135.5,19200.0,135.53,135.54,135.46,135.5,19200.0
2011-03-29 12:55:00,135.47,135.54,135.34,135.41,19900.0,135.47,135.54,135.34,135.41,19900.0
2011-03-29 13:00:00,135.35,135.41,135.22,135.22,35900.0,135.35,135.41,135.22,135.22,35900.0
2011-03-29 13:05:00,135.22,135.27,135.08,135.14,36600.0,135.22,135.27,135.08,135.14,36600.0
2011-03-29 13:10:00,135.13,135.33,135.1,135.29,32000.0,135.13,135.33,135.1,135.29,32000.0
2011-03-29 13:15:00,135.25,135.28,135.06,135.12,52900.0,135.25,135.28,135.06,135.12,52900.0
2011-03-29 13:20:00,135.07,135.09,134.92,134.98,80600.0,135.07,135.09,134.92,134.98,80600.0
2011-03-29 13:25:00,134.98,135.0,134.89,134.89,39200.0,134.98,135.0,134.89,134.89,39200.0
2011-03-29 13:30:00,134.91,134.93,134.8,134.88,29600.0,134.91,134.93,134.8,134.88,29600.0
2011-03-29 13:35:00,134.83,134.96,134.57,134.59,58300.0,134.83,134.96,134.57,134.59,58300.0
2011-03-29 13:40:00,134.58,134.75,134.58,134.66,53000.0,134.58,134.75,134.58,134.66,53000.0
2011-03-29 13:45:00,134.66,134.7,134.43,134.51,77600.0,134.66,134.7,134.43,134.51,77600.0
2011-03-29 13:50:00,134.51,134.79,134.5,134.76,44900.0,134.51,134.79,134.5,134.76,44900.0
2011-03-29 13:55:00,134.8,134.94,134.73,134.85,50500.0,134.8,134.94,134.73,134.85,50500.0
2011-03-29 14:00:00,134.85,135.23,134.75,135.1,53300.0,134.85,135.23,134.75,135.1,53300.0
2011-03-29 14:05:00,135.15,135.18,134.97,135.17,35300.0,135.15,135.18,134.97,135.17,35300.0
2011-03-29 14:10:00,135.16,135.29,135.04,135.09,35300.0,135.16,135.29,135.04,135.09,35300.0
2011-03-29 14:15:00,135.06,135.35,135.05,135.35,36000.0,135.06,135.35,135.05,135.35,36000.0
2011-03-29 14:20:00,135.33,135.4,135.29,135.29,20200.0,135.33,135.4,135.29,135.29,20200.0
2011-03-29 14:25:00,135.32,135.39,135.04,135.07,26800.0,135.32,135.39,135.04,135.07,26800.0
2011-03-29 14:30:00,135.07,135.4,135.07,135.3,43200.0,135.07,135.4,135.07,135.3,43200.0
2011-03-29 14:35:00,135.3,135.43,135.29,135.38,36800.0,135.3,135.43,135.29,135.38,36800.0
2011-03-29 14:40:00,135.39,135.57,135.36,135.48,63800.0,135.39,135.57,135.36,135.48,63800.0
2011-03-29 14:45:00,135.44,135.59,135.41,135.55,31200.0,135.44,135.59,135.41,135.55,31200.0
2011-03-29 14:50:00,135.57,135.58,135.46,135.52,54700.0,135.57,135.58,135.46,135.52,54700.0
2011-03-29 14:55:00,135.57,135.69,135.56,135.63,38700.0,135.57,135.69,135.56,135.63,38700.0
2011-03-29 15:00:00,135.64,135.81,135.63,135.76,55200.0,135.64,135.81,135.63,135.76,55200.0
2011-03-29 15:05:00,135.78,135.84,135.5,135.62,45500.0,135.78,135.84,135.5,135.62,45500.0
2011-03-29 15:10:00,135.64,135.83,135.58,135.79,34200.0,135.64,135.83,135.58,135.79,34200.0
2011-03-29 15:15:00,135.77,135.86,135.74,135.76,41800.0,135.77,135.86,135.74,135.76,41800.0
2011-03-29 15:20:00,135.75,135.76,135.66,135.67,27900.0,135.75,135.76,135.66,135.67,27900.0
2011-03-29 15:25:00,135.66,135.78,135.63,135.76,29600.0,135.66,135.78,135.63,135.76,29600.0
2011-03-29 15:30:00,135.78,135.82,135.55,135.63,65300.0,135.78,135.82,135.55,135.63,65300.0
2011-03-29 15:35:00,135.65,135.75,135.61,135.65,36500.0,135.65,135.75,135.61,135.65,36500.0
2011-03-29 15:40:00,135.64,135.67,135.5,135.63,38800.0,135.64,135.67,135.5,135.63,38800.0
2011-03-29 15:45:00,135.63,135.92,135.63,135.76,73900.0,135.63,135.92,135.63,135.76,73900.0
2011-03-29 15:50:00,135.77,135.9,135.74,135.82,67000.0,135.77,135.9,135.74,135.82,67000.0
2011-03-29 15:55:00,135.82,136.0,135.8,136.0,143500.0,135.82,136.0,135.8,136.0,143500.0
2011-03-30 09:30:00,138.0,138.61,137.68,137.8,324000.0,138.0,138.61,137.68,137.8,324000.0
2011-03-30 09:35:00,137.82,137.92,137.11,137.22,249700.0,137.82,137.92,137.11,137.22,249700.0
2011-03-30 09:40:00,137.21,137.25,136.1,136.12,289300.0,137.21,137.25,136.1,136.12,289300.0
2011-03-30 09:45:00,136.14,136.39,135.61,135.87,292300.0,136.14,136.39,135.61,135.87,292300.0
2011-03-30 09:50:00,135.87,136.25,135.5,135.74,324100.0,135.87,136.25,135.5,135.74,324100.0
2011-03-30 09:55:00,135.7,135.93,135.58,135.74,202800.0,135.7,135.93,135.58,135.74,202800.0
2011-03-30 10:00:00,135.75,135.95,135.7,135.9,181900.0,135.75,135.95,135.7,135.9,181900.0
2011-03-30 10:05:00,135.9,135.92,135.7,135.75,132500.0,135.9,135.92,135.7,135.75,132500.0
2011-03-30 10:10:00,135.75,136.14,135.7,136.02,143700.0,135.75,136.14,135.7,136.02,143700.0
2011-03-30 10:15:00,136.02,136.35,135.9,136.35,143200.0,136.02,136.35,135.9,136.35,143200.0
2011-03-30 10:20:00,136.34,136.43,136.0,136.08,171600.0,136.34,136.43,136.0,136.08,171600.0
2011-03-30 10:25:00,136.12,136.22,135.85,136.02,114500.0,136.12,136.22,135.85,136.02,114500.0
2011-03-30 10:30:00,136.06,136.71,136.03,136.69,171300.0,136.06,136.71,136.03,136.69,171300.0
2011-03-30 10:35:00,136.69,136.79,136.18,136.31,81500.0,136.69,136.79,136.18,136.31,81500.0
2011-03-30 10:40:00,136.31,136.74,135.95,136.63,128700.0,136.31,136.74,135.95,136.63,128700.0
2011-03-30 10:45:00,136.64,136.79,136.41,136.61,94100.0,136.64,136.79,136.41,136.61,94100.0
2011-03-30 10:50:00,136.63,136.79,136.52,136.74,106000.0,136.63,136.79,136.52,136.74,106000.0
2011-03-30 10:55:00,136.78,136.89,136.51,136.74,102100.0,136.78,136.89,136.51,136.74,102100.0
2011-03-30 11:00:00,136.74,136.8,136.55,136.8,96400.0,136.74,136.8,136.55,136.8,96400.0
2011-03-30 11:05:00,136.75,137.1,136.75,137.04,149600.0,136.75,137.1,136.75,137.04,149600.0
2011-03-30 11:10:00,137.05,137.09,136.81,136.9,112700.0,137.05,137.09,136.81,136.9,112700.0
2011-03-30 11:15:00,136.93,137.25,136.92,137.16,89600.0,136.93,137.25,136.92,137.16,89600.0
2011-03-30 11:20:00,137.13,137.32,136.93,137.14,138500.0,137.13,137.32,136.93,137.14,138500.0
2011-03-30 11:25:00,137.17,137.18,137.0,137.15,36300.0,137.17,137.18,137.0,137.15,36300.0
2011-03-30 11:30:00,137.07,137.4,137.07,137.32,106100.0,137.07,137.4,137.07,137.32,106100.0
2011-03-30 11:35:00,137.37,137.37,137.06,137.23,45600.0,137.37,137.37,137.06,137.23,45600.0
2011-03-30 11:40:00,137.25,137.44,137.22,137.42,72300.0,137.25,137.44,137.22,137.42,72300.0
2011-03-30 11:45:00,137.44,137.44,137.1,137.17,88700.0,137.44,137.44,137.1,137.17,88700.0
2011-03-30 11:50:00,137.14,137.22,137.01,137.13,63600.0,137.14,137.22,137.01,137.13,63600.0
2011-03-30 11:55:00,137.12,137.2,136.8,136.81,53500.0,137.12,137.2,136.8,136.81,53500.0
2011-03-30 12:00:00,136.81,137.12,136.65,137.09,76700.0,136.81,137.12,136.65,137.09,76700.0
2011-03-30 12:05:00,137.09,137.15,136.93,137.07,46800.0,137.09,137.15,136.93,137.07,46800.0
2011-03-30 12:10:00,137.07,137.42,137.06,137.39,68200.0,137.07,137.42,137.06,137.39,68200.0
2011-03-30 12:15:00,137.33,137.69,137.25,137.37,125900.0,137.33,137.69,137.25,137.37,125900.0
2011-03-30 12:20:00,137.39,137.55,137.35,137.48,50900.0,137.39,137.55,137.35,137.48,50900.0
2011-03-30 12:25:00,137.44,137.47,137.21,137.28,38500.0,137.44,137.47,137.21,137.28,38500.0
2011-03-30 12:30:00,137.29,137.33,137.12,137.24,57200.0,137.29,137.33,137.12,137.24,57200.0
2011-03-30 12:35:00,137.21,137.22,137.07,137.16,27200.0,137.21,137.22,137.07,137.16,27200.0
2011-03-30 12:40:00,137.17,137.24,137.03,137.13,44900.0,137.17,137.24,137.03,137.13,44900.0
2011-03-30 12:45:00,137.09,137.23,137.03,137.17,29000.0,137.09,137.23,137.03,137.17,29000.0
2011-03-30 12:50:00,137.18,137.19,136.7,136.71,106500.0,137.18,137.19,136.7,136.71,106500.0
2011-03-30 12:55:00,136.69,136.87,136.58,136.76,133100.0,136.69,136.87,136.58,136.76,133100.0
2011-03-30 13:00:00,136.7,136.98,136.7,136.94,40800.0,136.7,136.98,136.7,136.94,40800.0
2011-03-30 13:05:00,136.94,137.2,136.92,137.17,39900.0,136.94,137.2,136.92,137.17,39900.0
2011-03-30 13:10:00,137.17,137.22,136.96,136.96,38800.0,137.17,137.22,136.96,136.96,38800.0
2011-03-30 13:15:00,136.98,137.07,136.8,137.0,44700.0,136.98,137.07,136.8,137.0,44700.0
2011-03-30 13:20:00,137.04,137.12,136.93,137.04,23100.0,137.04,137.12,136.93,137.04,23100.0
2011-03-30 13:25:00,137.05,137.05,136.74,136.86,39100.0,137.05,137.05,136.74,136.86,39100.0
2011-03-30 13:30:00,136.85,136.87,136.62,136.66,43200.0,136.85,136.87,136.62,136.66,43200.0
2011-03-30 13:35:00,136.62,136.72,136.61,136.62,25400.0,136.62,136.72,136.61,136.62,25400.0
2011-03-30 13:40:00,136.61,136.66,136.5,136.6,34400.0,136.61,136.66,136.5,136.6,34400.0
2011-03-30 13:45:00,136.61,136.78,136.5,136.53,59700.0,136.61,136.78,136.5,136.53,59700.0
2011-03-30 13:50:00,136.54,136.55,136.15,136.27,67300.0,136.54,136.55,136.15,136.27,67300.0
2011-03-30 13:55:00,136.27,136.47,136.11,136.13,63800.0,136.27,136.47,136.11,136.13,63800.0
2011-03-30 14:00:00,136.13,136.4,136.1,136.14,55400.0,136.13,136.4,136.1,136.14,55400.0
2011-03-30 14:05:00,136.14,136.53,136.14,136.5,48600.0,136.14,136.53,136.14,136.5,48600.0
2011-03-30 14:10:00,136.52,136.61,136.37,136.47,53200.0,136.52,136.61,136.37,136.47,53200.0
2011-03-30 14:15:00,136.48,136.53,136.26,136.47,46800.0,136.48,136.53,136.26,136.47,46800.0
2011-03-30 14:20:00,136.47,136.71,136.39,136.71,53200.0,136.47,136.71,136.39,136.71,53200.0
2011-03-30 14:25:00,136.71,136.84,136.62,136.84,36500.0,136.71,136.84,136.62,136.84,36500.0
2011-03-30 14:30:00,136.86,137.0,136.62,136.88,70300.0,136.86,137.0,136.62,136.88,70300.0
2011-03-30 14:35:00,136.88,136.99,136.77,136.8,30700.0,136.88,136.99,136.77,136.8,30700.0
2011-03-30 14:40:00,136.8,136.93,136.62,136.62,39800.0,136.8,136.93,136.62,136.62,39800.0
2011-03-30 14:45:00,136.63,136.67,136.38,136.44,49800.0,136.63,136.67,136.38,136.44,49800.0
2011-03-30 14:50:00,136.45,136.51,136.33,136.49,26800.0,136.45,136.51,136.33,136.49,26800.0
2011-03-30 14:55:00,136.51,136.56,136.37,136.37,47100.0,136.51,136.56,136.37,136.37,47100.0
2011-03-30 15:00:00,136.37,136.43,136.25,136.31,46300.0,136.37,136.43,136.25,136.31,46300.0
2011-03-30 15:05:00,136.31,136.35,136.12,136.32,60200.0,136.31,136.35,136.12,136.32,60200.0
2011-03-30 15:10:00,136.3,136.44,136.3,136.4,33900.0,136.3,136.44,136.3,136.4,33900.0
2011-03-30 15:15:00,136.4,136.79,136.4,136.69,81000.0,136.4,136.79,136.4,136.69,81000.0
2011-03-30 15:20:00,136.7,136.7,136.54,136.54,63800.0,136.7,136.7,136.54,136.54,63800.0
2011-03-30 15:25:00,136.55,136.7,136.53,136.56,46100.0,136.55,136.7,136.53,136.56,46100.0
2011-03-30 15:30:00,136.56,136.77,136.48,136.67,46200.0,136.56,136.77,136.48,136.67,46200.0
2011-03-30 15:35:00,136.67,136.8,136.6,136.61,67800.0,136.67,136.8,136.6,136.61,67800.0
2011-03-30 15:40:00,136.61,136.72,136.49,136.7,76900.0,136.61,136.72,136.49,136.7,76900.0
2011-03-30 15:45:00,136.67,136.75,136.3,136.35,105500.0,136.67,136.75,136.3,136.35,105500.0
2011-03-30 15:50:00,136.33,136.56,136.33,136.55,93400.0,136.33,136.56,136.33,136.55,93400.0
2011-03-30 15:55:00,136.55,136.55,136.29,136.33,180600.0,136.55,136.55,136.29,136.33,180600.0
2011-03-31 09:30:00,136.12,136.5,135.5,136.04,218500.0,136.12,136.5,135.5,136.04,218500.0
2011-03-31 09:35:00,135.99,136.8,135.99,136.5,117300.0,135.99,136.8,135.99,136.5,117300.0
2011-03-31 09:40:00,136.52,137.1,136.5,137.05,224000.0,136.52,137.1,136.5,137.05,224000.0
2011-03-31 09:45:00,137.03,137.35,136.9,137.14,135200.0,137.03,137.35,136.9,137.14,135200.0
2011-03-31 09:50:00,137.16,137.39,136.6,136.79,97200.0,137.16,137.39,136.6,136.79,97200.0
2011-03-31 09:55:00,136.71,137.03,136.62,136.95,83500.0,136.71,137.03,136.62,136.95,83500.0
2011-03-31 10:00:00,136.91,137.0,136.71,136.8,80700.0,136.91,137.0,136.71,136.8,80700.0
2011-03-31 10:05:00,136.89,136.9,136.33,136.67,94400.0,136.89,136.9,136.33,136.67,94400.0
2011-03-31 10:10:00,136.68,137.1,136.64,137.08,104600.0,136.68,137.1,136.64,137.08,104600.0
2011-03-31 10:15:00,137.08,137.1,136.9,136.94,43100.0,137.08,137.1,136.9,136.94,43100.0
2011-03-31 10:20:00,136.93,137.2,136.88,137.09,55800.0,136.93,137.2,136.88,137.09,55800.0
2011-03-31 10:25:00,137.08,137.11,136.87,137.02,70900.0,137.08,137.11,136.87,137.02,70900.0
2011-03-31 10:30:00,137.02,137.35,136.99,137.35,77400.0,137.02,137.35,136.99,137.35,77400.0
2011-03-31 10:35:00,137.35,137.89,137.32,137.77,179800.0,137.35,137.89,137.32,137.77,179800.0
2011-03-31 10:40:00,137.73,137.8,137.52,137.75,125400.0,137.73,137.8,137.52,137.75,125400.0
2011-03-31 10:45:00,137.78,137.78,137.17,137.3,74200.0,137.78,137.78,137.17,137.3,74200.0
2011-03-31 10:50:00,137.3,137.3,137.09,137.16,47600.0,137.3,137.3,137.09,137.16,47600.0
2011-03-31 10:55:00,137.14,137.59,137.14,137.43,50800.0,137.14,137.59,137.14,137.43,50800.0
2011-03-31 11:00:00,137.44,137.6,137.34,137.37,48900.0,137.44,137.6,137.34,137.37,48900.0
2011-03-31 11:05:00,137.39,137.42,137.0,137.05,70600.0,137.39,137.42,137.0,137.05,70600.0
2011-03-31 11:10:00,137.02,137.27,137.02,137.23,31200.0,137.02,137.27,137.02,137.23,31200.0
2011-03-31 11:15:00,137.23,137.32,137.18,137.26,42400.0,137.23,137.32,137.18,137.26,42400.0
2011-03-31 11:20:00,137.22,137.27,137.08,137.1,66300.0,137.22,137.27,137.08,137.1,66300.0
2011-03-31 11:25:00,137.11,137.15,137.07,137.09,36000.0,137.11,137.15,137.07,137.09,36000.0
2011-03-31 11:30:00,137.11,137.19,137.08,137.13,54500.0,137.11,137.19,137.08,137.13,54500.0
2011-03-31 11:35:00,137.13,137.26,137.1,137.24,51900.0,137.13,137.26,137.1,137.24,51900.0
2011-03-31 11:40:00,137.24,137.24,137.11,137.16,24800.0,137.24,137.24,137.11,137.16,24800.0
2011-03-31 11:45:00,137.18,137.3,137.14,137.27,32300.0,137.18,137.3,137.14,137.27,32300.0
2011-03-31 11:50:00,137.28,137.36,137.18,137.26,26800.0,137.28,137.36,137.18,137.26,26800.0
2011-03-31 11:55:00,137.23,137.26,137.1,137.13,27800.0,137.23,137.26,137.1,137.13,27800.0
2011-03-31 12:00:00,137.12,137.17,137.09,137.1,49400.0,137.12,137.17,137.09,137.1,49400.0
2011-03-31 12:05:00,137.11,137.16,137.06,137.08,63200.0,137.11,137.16,137.06,137.08,63200.0
2011-03-31 12:10:00,137.07,137.09,136.8,136.87,231900.0,137.07,137.09,136.8,136.87,231900.0
2011-03-31 12:15:00,136.83,137.25,136.75,137.24,66300.0,136.83,137.25,136.75,137.24,66300.0
2011-03-31 12:20:00,137.2,137.25,136.94,137.06,29400.0,137.2,137.25,136.94,137.06,29400.0
2011-03-31 12:25:00,137.09,137.22,137.05,137.15,23800.0,137.09,137.22,137.05,137.15,23800.0
2011-03-31 12:30:00,137.15,137.35,137.14,137.2,38200.0,137.15,137.35,137.14,137.2,38200.0
2011-03-31 12:35:00,137.21,137.21,137.06,137.17,32100.0,137.21,137.21,137.06,137.17,32100.0
2011-03-31 12:40:00,137.19,137.41,137.0,137.41,27800.0,137.19,137.41,137.0,137.41,27800.0
2011-03-31 12:45:00,137.41,137.6,137.29,137.48,60000.0,137.41,137.6,137.29,137.48,60000.0
2011-03-31 12:50:00,137.48,137.51,137.3,137.34,33000.0,137.48,137.51,137.3,137.34,33000.0
2011-03-31 12:55:00,137.35,137.59,137.35,137.45,57100.0,137.35,137.59,137.35,137.45,57100.0
2011-03-31 13:00:00,137.45,137.51,137.37,137.38,20500.0,137.45,137.51,137.37,137.38,20500.0
2011-03-31 13:05:00,137.42,137.45,137.37,137.4,24600.0,137.42,137.45,137.37,137.4,24600.0
2011-03-31 13:10:00,137.4,137.5,137.38,137.5,28500.0,137.4,137.5,137.38,137.5,28500.0
2011-03-31 13:15:00,137.49,137.51,137.38,137.43,26800.0,137.49,137.51,137.38,137.43,26800.0
2011-03-31 13:20:00,137.43,137.6,137.42,137.56,46300.0,137.43,137.6,137.42,137.56,46300.0
2011-03-31 13:25:00,137.6,137.6,137.41,137.48,24900.0,137.6,137.6,137.41,137.48,24900.0
2011-03-31 13:30:00,137.43,137.48,137.36,137.45,20500.0,137.43,137.48,137.36,137.45,20500.0
2011-03-31 13:35:00,137.47,137.67,137.45,137.67,46600.0,137.47,137.67,137.45,137.67,46600.0
2011-03-31 13:40:00,137.65,137.77,137.6,137.67,68700.0,137.65,137.77,137.6,137.67,68700.0
2011-03-31 13:45:00,137.66,137.73,137.5,137.51,26900.0,137.66,137.73,137.5,137.51,26900.0
2011-03-31 13:50:00,137.53,137.63,137.45,137.61,18000.0,137.53,137.63,137.45,137.61,18000.0
2011-03-31 13:55:00,137.61,137.63,137.48,137.55,24800.0,137.61,137.63,137.48,137.55,24800.0
2011-03-31 14:00:00,137.56,137.6,137.52,137.56,15000.0,137.56,137.6,137.52,137.56,15000.0
2011-03-31 14:05:00,137.58,137.65,137.55,137.59,35000.0,137.58,137.65,137.55,137.59,35000.0
2011-03-31 14:10:00,137.58,137.77,137.58,137.75,51100.0,137.58,137.77,137.58,137.75,51100.0
2011-03-31 14:15:00,137.74,137.79,137.54,137.64,64400.0,137.74,137.79,137.54,137.64,64400.0
2011-03-31 14:20:00,137.6,137.67,137.56,137.61,23700.0,137.6,137.67,137.56,137.61,23700.0
2011-03-31 14:25:00,137.62,137.68,137.58,137.64,40700.0,137.62,137.68,137.58,137.64,40700.0
2011-03-31 14:30:00,137.61,137.7,137.55,137.69,34000.0,137.61,137.7,137.55,137.69,34000.0
2011-03-31 14:35:00,137.7,137.7,137.57,137.67,26600.0,137.7,137.7,137.57,137.67,26600.0
2011-03-31 14:40:00,137.68,137.7,137.57,137.61,32800.0,137.68,137.7,137.57,137.61,32800.0
2011-03-31 14:45:00,137.6,137.75,137.6,137.65,46300.0,137.6,137.75,137.6,137.65,46300.0
2011-03-31 14:50:00,137.67,137.68,137.59,137.64,21100.0,137.67,137.68,137.59,137.64,21100.0
2011-03-31 14:55:00,137.65,137.7,137.6,137.68,24200.0,137.65,137.7,137.6,137.68,24200.0
2011-03-31 15:00:00,137.67,137.67,137.6,137.62,28900.0,137.67,137.67,137.6,137.62,28900.0
2011-03-31 15:05:00,137.62,137.65,137.6,137.65,41600.0,137.62,137.65,137.6,137.65,41600.0
2011-03-31 15:10:00,137.63,137.64,137.49,137.61,53700.0,137.63,137.64,137.49,137.61,53700.0
2011-03-31 15:15:00,137.6,137.65,137.52,137.6,27500.0,137.6,137.65,137.52,137.6,27500.0
2011-03-31 15:20:00,137.6,137.63,137.51,137.52,32800.0,137.6,137.63,137.51,137.52,32800.0
2011-03-31 15:25:00,137.52,137.62,137.42,137.51,40400.0,137.52,137.62,137.42,137.51,40400.0
2011-03-31 15:30:00,137.5,137.59,137.3,137.31,47000.0,137.5,137.59,137.3,137.31,47000.0
2011-03-31 15:35:00,137.31,137.49,137.25,137.46,49300.0,137.31,137.49,137.25,137.46,49300.0
2011-03-31 15:40:00,137.46,137.63,137.46,137.58,105300.0,137.46,137.63,137.46,137.58,105300.0
2011-03-31 15:45:00,137.57,137.61,137.39,137.51,59300.0,137.57,137.61,137.39,137.51,59300.0
2011-03-31 15:50:00,137.51,137.71,137.5,137.69,121600.0,137.51,137.71,137.5,137.69,121600.0
2011-03-31 15:55:00,137.69,137.81,137.61,137.81,245800.0,137.69,137.81,137.61,137.81,245800.0
2011-04-01 09:30:00,138.31,138.93,137.3,137.94,571600.0,138.31,138.93,137.3,137.94,571600.0
2011-04-01 09:35:00,137.94,138.37,137.5,138.3,213600.0,137.94,138.37,137.5,138.3,213600.0
2011-04-01 09:40:00,138.32,138.47,137.81,137.9,160700.0,138.32,138.47,137.81,137.9,160700.0
2011-04-01 09:45:00,137.9,138.5,137.88,137.91,177900.0,137.9,138.5,137.88,137.91,177900.0
2011-04-01 09:50:00,137.92,138.1,137.92,137.96,107900.0,137.92,138.1,137.92,137.96,107900.0
2011-04-01 09:55:00,138.02,138.18,137.45,138.03,165300.0,138.02,138.18,137.45,138.03,165300.0
2011-04-01 10:00:00,138.03,138.42,137.98,138.19,164900.0,138.03,138.42,137.98,138.19,164900.0
2011-04-01 10:05:00,138.19,138.5,138.15,138.28,121900.0,138.19,138.5,138.15,138.28,121900.0
2011-04-01 10:10:00,138.27,138.54,138.1,138.11,147000.0,138.27,138.54,138.1,138.11,147000.0
2011-04-01 10:15:00,138.08,138.32,138.04,138.27,71100.0,138.08,138.32,138.04,138.27,71100.0
2011-04-01 10:20:00,138.22,138.32,138.19,138.21,41000.0,138.22,138.32,138.19,138.21,41000.0
2011-04-01 10:25:00,138.23,138.29,137.87,137.94,99600.0,138.23,138.29,137.87,137.94,99600.0
2011-04-01 10:30:00,137.93,138.28,137.9,138.06,56400.0,137.93,138.28,137.9,138.06,56400.0
2011-04-01 10:35:00,138.09,138.1,137.72,137.8,137600.0,138.09,138.1,137.72,137.8,137600.0
2011-04-01 10:40:00,137.79,137.98,137.57,137.89,133100.0,137.79,137.98,137.57,137.89,133100.0
2011-04-01 10:45:00,137.92,138.0,137.65,137.72,89100.0,137.92,138.0,137.65,137.72,89100.0
2011-04-01 10:50:00,137.75,137.92,137.65,137.92,33500.0,137.75,137.92,137.65,137.92,33500.0
2011-04-01 10:55:00,137.92,138.08,137.84,138.04,55600.0,137.92,138.08,137.84,138.04,55600.0
2011-04-01 11:00:00,138.04,138.26,137.94,138.24,65400.0,138.04,138.26,137.94,138.24,65400.0
2011-04-01 11:05:00,138.26,138.39,138.1,138.27,71300.0,138.26,138.39,138.1,138.27,71300.0
2011-04-01 11:10:00,138.25,138.29,138.17,138.24,51700.0,138.25,138.29,138.17,138.24,51700.0
2011-04-01 11:15:00,138.24,138.4,138.18,138.27,68100.0,138.24,138.4,138.18,138.27,68100.0
2011-04-01 11:20:00,138.28,138.4,138.28,138.36,103700.0,138.28,138.4,138.28,138.36,103700.0
2011-04-01 11:25:00,138.38,138.57,138.32,138.57,111100.0,138.38,138.57,138.32,138.57,111100.0
2011-04-01 11:30:00,138.57,138.75,138.46,138.74,122300.0,138.57,138.75,138.46,138.74,122300.0
2011-04-01 11:35:00,138.71,138.8,138.35,138.42,67000.0,138.71,138.8,138.35,138.42,67000.0
2011-04-01 11:40:00,138.45,138.62,138.31,138.6,43300.0,138.45,138.62,138.31,138.6,43300.0
2011-04-01 11:45:00,138.6,138.64,138.5,138.51,84300.0,138.6,138.64,138.5,138.51,84300.0
2011-04-01 11:50:00,138.52,138.65,138.45,138.55,58900.0,138.52,138.65,138.45,138.55,58900.0
2011-04-01 11:55:00,138.52,138.68,138.5,138.51,35100.0,138.52,138.68,138.5,138.51,35100.0
2011-04-01 12:00:00,138.54,138.7,138.52,138.63,34800.0,138.54,138.7,138.52,138.63,34800.0
2011-04-01 12:05:00,138.63,138.75,138.62,138.73,25500.0,138.63,138.75,138.62,138.73,25500.0
2011-04-01 12:10:00,138.72,138.9,138.56,138.8,132600.0,138.72,138.9,138.56,138.8,132600.0
2011-04-01 12:15:00,138.81,139.09,138.81,139.02,149900.0,138.81,139.09,138.81,139.02,149900.0
2011-04-01 12:20:00,139.01,139.07,138.92,138.94,50000.0,139.01,139.07,138.92,138.94,50000.0
2011-04-01 12:25:00,138.94,138.97,138.76,138.82,28100.0,138.94,138.97,138.76,138.82,28100.0
2011-04-01 12:30:00,138.82,138.99,138.75,138.91,34600.0,138.82,138.99,138.75,138.91,34600.0
2011-04-01 12:35:00,138.88,139.09,138.88,139.06,52800.0,138.88,139.09,138.88,139.06,52800.0
2011-04-01 12:40:00,139.06,139.09,138.95,138.99,44500.0,139.06,139.09,138.95,138.99,44500.0
2011-04-01 12:45:00,138.99,139.03,138.88,138.89,26900.0,138.99,139.03,138.88,138.89,26900.0
2011-04-01 12:50:00,138.89,139.1,138.88,139.09,45300.0,138.89,139.1,138.88,139.09,45300.0
2011-04-01 12:55:00,139.1,139.1,138.96,139.0,24300.0,139.1,139.1,138.96,139.0,24300.0
2011-04-01 13:00:00,138.99,139.07,138.93,139.02,28900.0,138.99,139.07,138.93,139.02,28900.0
2011-04-01 13:05:00,139.03,139.08,138.92,139.05,26400.0,139.03,139.08,138.92,139.05,26400.0
2011-04-01 13:10:00,139.06,139.08,138.94,138.99,36300.0,139.06,139.08,138.94,138.99,36300.0
2011-04-01 13:15:00,138.98,139.08,138.94,139.0,36500.0,138.98,139.08,138.94,139.0,36500.0
2011-04-01 13:20:00,138.98,139.15,138.91,139.07,52300.0,138.98,139.15,138.91,139.07,52300.0
2011-04-01 13:25:00,139.07,139.18,139.01,139.17,40200.0,139.07,139.18,139.01,139.17,40200.0
2011-04-01 13:30:00,139.17,139.2,139.04,139.14,49700.0,139.17,139.2,139.04,139.14,49700.0
2011-04-01 13:35:00,139.14,139.18,139.06,139.13,29400.0,139.14,139.18,139.06,139.13,29400.0
2011-04-01 13:40:00,139.13,139.14,139.11,139.12,76600.0,139.13,139.14,139.11,139.12,76600.0
2011-04-01 13:45:00,139.13,139.13,139.04,139.12,32600.0,139.13,139.13,139.04,139.12,32600.0
2011-04-01 13:50:00,139.1,139.2,139.05,139.2,24200.0,139.1,139.2,139.05,139.2,24200.0
2011-04-01 13:55:00,139.2,139.25,139.12,139.18,45200.0,139.2,139.25,139.12,139.18,45200.0
2011-04-01 14:00:00,139.14,139.18,138.98,139.12,37400.0,139.14,139.18,138.98,139.12,37400.0
2011-04-01 14:05:00,139.12,139.17,138.94,138.94,36300.0,139.12,139.17,138.94,138.94,36300.0
2011-04-01 14:10:00,138.96,139.13,138.95,139.13,45200.0,138.96,139.13,138.95,139.13,45200.0
2011-04-01 14:15:00,139.12,139.18,139.06,139.15,20800.0,139.12,139.18,139.06,139.15,20800.0
2011-04-01 14:20:00,139.15,139.15,139.09,139.13,23900.0,139.15,139.15,139.09,139.13,23900.0
2011-04-01 14:25:00,139.13,139.24,139.11,139.24,26900.0,139.13,139.24,139.11,139.24,26900.0
2011-04-01 14:30:00,139.23,139.28,139.16,139.27,82600.0,139.23,139.28,139.16,139.27,82600.0
2011-04-01 14:35:00,139.3,139.44,139.23,139.32,103000.0,139.3,139.44,139.23,139.32,103000.0
2011-04-01 14:40:00,139.29,139.32,138.9,138.97,161900.0,139.29,139.32,138.9,138.97,161900.0
2011-04-01 14:45:00,138.97,139.06,138.8,138.99,151600.0,138.97,139.06,138.8,138.99,151600.0
2011-04-01 14:50:00,138.95,139.02,138.7,138.7,110100.0,138.95,139.02,138.7,138.7,110100.0
2011-04-01 14:55:00,138.71,138.87,138.6,138.86,81300.0,138.71,138.87,138.6,138.86,81300.0
2011-04-01 15:00:00,138.84,138.87,138.5,138.55,99900.0,138.84,138.87,138.5,138.55,99900.0
2011-04-01 15:05:00,138.57,138.62,138.36,138.39,87500.0,138.57,138.62,138.36,138.39,87500.0
2011-04-01 15:10:00,138.39,138.46,137.94,138.08,122700.0,138.39,138.46,137.94,138.08,122700.0
2011-04-01 15:15:00,138.11,138.35,137.93,138.11,81300.0,138.11,138.35,137.93,138.11,81300.0
2011-04-01 15:20:00,138.11,138.26,138.06,138.18,60900.0,138.11,138.26,138.06,138.18,60900.0
2011-04-01 15:25:00,138.15,138.56,138.15,138.29,89200.0,138.15,138.56,138.15,138.29,89200.0
2011-04-01 15:30:00,138.29,138.46,138.27,138.32,58000.0,138.29,138.46,138.27,138.32,58000.0
2011-04-01 15:35:00,138.32,138.42,138.11,138.36,74800.0,138.32,138.42,138.11,138.36,74800.0
2011-04-01 15:40:00,138.37,138.54,138.3,138.38,83300.0,138.37,138.54,138.3,138.38,83300.0
2011-04-01 15:45:00,138.42,138.59,138.21,138.32,72200.0,138.42,138.59,138.21,138.32,72200.0
2011-04-01 15:50:00,138.35,138.59,138.34,138.52,129300.0,138.35,138.59,138.34,138.52,129300.0
2011-04-01 15:55:00,138.48,138.83,138.46,138.83,280200.0,138.48,138.83,138.46,138.83,280200.0
2011-04-04 09:30:00,140.0,140.0,139.21,139.26,201300.0,140.0,140.0,139.21,139.26,201300.0
2011-04-04 09:35:00,139.27,139.82,138.9,139.77,192100.0,139.27,139.82,138.9,139.77,192100.0
2011-04-04 09:40:00,139.78,139.92,139.6,139.6,161800.0,139.78,139.92,139.6,139.6,161800.0
2011-04-04 09:45:00,139.6,139.64,139.05,139.4,164400.0,139.6,139.64,139.05,139.4,164400.0
2011-04-04 09:50:00,139.43,139.71,139.18,139.69,153700.0,139.43,139.71,139.18,139.69,153700.0
2011-04-04 09:55:00,139.72,139.75,139.55,139.63,127500.0,139.72,139.75,139.55,139.63,127500.0
2011-04-04 10:00:00,139.71,139.87,139.2,139.23,129900.0,139.71,139.87,139.2,139.23,129900.0
2011-04-04 10:05:00,139.25,139.67,139.2,139.67,75000.0,139.25,139.67,139.2,139.67,75000.0
2011-04-04 10:10:00,139.67,140.0,139.62,139.89,175300.0,139.67,140.0,139.62,139.89,175300.0
2011-04-04 10:15:00,139.91,140.25,139.82,140.12,272300.0,139.91,140.25,139.82,140.12,272300.0
2011-04-04 10:20:00,140.12,140.47,140.05,140.25,202400.0,140.12,140.47,140.05,140.25,202400.0
2011-04-04 10:25:00,140.25,140.37,140.19,140.2,96500.0,140.25,140.37,140.19,140.2,96500.0
2011-04-04 10:30:00,140.23,140.4,140.05,140.3,155700.0,140.23,140.4,140.05,140.3,155700.0
2011-04-04 10:35:00,140.35,140.58,140.3,140.55,99800.0,140.35,140.58,140.3,140.55,99800.0
2011-04-04 10:40:00,140.52,140.84,140.52,140.8,166900.0,140.52,140.84,140.52,140.8,166900.0
2011-04-04 10:45:00,140.78,141.14,140.67,140.95,160400.0,140.78,141.14,140.67,140.95,160400.0
2011-04-04 10:50:00,140.96,141.88,140.88,141.83,302500.0,140.96,141.88,140.88,141.83,302500.0
2011-04-04 10:55:00,141.87,141.92,141.48,141.85,243100.0,141.87,141.92,141.48,141.85,243100.0
2011-04-04 11:00:00,141.82,142.35,141.82,142.0,298100.0,141.82,142.35,141.82,142.0,298100.0
2011-04-04 11:05:00,142.01,142.2,141.74,142.01,138600.0,142.01,142.2,141.74,142.01,138600.0
2011-04-04 11:10:00,142.02,142.1,141.89,142.0,138800.0,142.02,142.1,141.89,142.0,138800.0
2011-04-04 11:15:00,142.0,142.12,141.74,141.86,118500.0,142.0,142.12,141.74,141.86,118500.0
2011-04-04 11:20:00,141.82,142.0,141.58,142.0,75000.0,141.82,142.0,141.58,142.0,75000.0
2011-04-04 11:25:00,142.0,142.09,141.95,142.04,109000.0,142.0,142.09,141.95,142.04,109000.0
2011-04-04 11:30:00,142.07,142.24,141.83,141.91,75900.0,142.07,142.24,141.83,141.91,75900.0
2011-04-04 11:35:00,141.92,142.05,141.84,141.94,46300.0,141.92,142.05,141.84,141.94,46300.0
2011-04-04 11:40:00,141.94,142.22,141.93,142.22,34900.0,141.94,142.22,141.93,142.22,34900.0
2011-04-04 11:45:00,142.22,142.7,142.13,142.54,84900.0,142.22,142.7,142.13,142.54,84900.0
2011-04-04 11:50:00,142.58,142.58,142.15,142.3,95000.0,142.58,142.58,142.15,142.3,95000.0
2011-04-04 11:55:00,142.35,142.6,142.19,142.42,129300.0,142.35,142.6,142.19,142.42,129300.0
2011-04-04 12:00:00,142.45,142.63,142.43,142.6,107100.0,142.45,142.63,142.43,142.6,107100.0
2011-04-04 12:05:00,142.63,142.79,142.5,142.56,125500.0,142.63,142.79,142.5,142.56,125500.0
2011-04-04 12:10:00,142.59,142.61,142.16,142.18,70900.0,142.59,142.61,142.16,142.18,70900.0
2011-04-04 12:15:00,142.2,142.49,142.16,142.35,60600.0,142.2,142.49,142.16,142.35,60600.0
2011-04-04 12:20:00,142.35,142.41,142.29,142.36,39800.0,142.35,142.41,142.29,142.36,39800.0
2011-04-04 12:25:00,142.38,142.58,142.37,142.52,47800.0,142.38,142.58,142.37,142.52,47800.0
2011-04-04 12:30:00,142.51,142.6,142.37,142.42,35900.0,142.51,142.6,142.37,142.42,35900.0
2011-04-04 12:35:00,142.38,142.45,141.86,141.96,127200.0,142.38,142.45,141.86,141.96,127200.0
2011-04-04 12:40:00,141.93,142.05,141.81,142.02,53700.0,141.93,142.05,141.81,142.02,53700.0
2011-04-04 12:45:00,142.03,142.09,141.96,142.09,56100.0,142.03,142.09,141.96,142.09,56100.0
2011-04-04 12:50:00,142.1,142.23,141.98,141.99,63600.0,142.1,142.23,141.98,141.99,63600.0
2011-04-04 12:55:00,141.98,142.11,141.8,142.03,59400.0,141.98,142.11,141.8,142.03,59400.0
2011-04-04 13:00:00,142.03,142.15,141.95,142.06,52400.0,142.03,142.15,141.95,142.06,52400.0
2011-04-04 13:05:00,142.07,142.17,142.03,142.16,43900.0,142.07,142.17,142.03,142.16,43900.0
2011-04-04 13:10:00,142.18,142.2,142.0,142.13,42800.0,142.18,142.2,142.0,142.13,42800.0
2011-04-04 13:15:00,142.15,142.37,142.14,142.36,44900.0,142.15,142.37,142.14,142.36,44900.0
2011-04-04 13:20:00,142.36,142.46,142.22,142.25,52500.0,142.36,142.46,142.22,142.25,52500.0
2011-04-04 13:25:00,142.3,142.35,142.24,142.31,42600.0,142.3,142.35,142.24,142.31,42600.0
2011-04-04 13:30:00,142.3,142.31,141.81,141.93,52100.0,142.3,142.31,141.81,141.93,52100.0
2011-04-04 13:35:00,141.95,142.22,141.87,142.2,36500.0,141.95,142.22,141.87,142.2,36500.0
2011-04-04 13:40:00,142.19,142.19,141.82,142.06,60000.0,142.19,142.19,141.82,142.06,60000.0
2011-04-04 13:45:00,142.02,142.03,141.55,141.73,80200.0,142.02,142.03,141.55,141.73,80200.0
2011-04-04 13:50:00,141.72,141.81,141.1,141.2,111200.0,141.72,141.81,141.1,141.2,111200.0
2011-04-04 13:55:00,141.2,141.65,141.15,141.55,67500.0,141.2,141.65,141.15,141.55,67500.0
2011-04-04 14:00:00,141.59,141.82,141.33,141.77,58600.0,141.59,141.82,141.33,141.77,58600.0
2011-04-04 14:05:00,141.82,142.0,141.76,141.87,57300.0,141.82,142.0,141.76,141.87,57300.0
2011-04-04 14:10:00,141.91,142.1,141.74,141.93,45000.0,141.91,142.1,141.74,141.93,45000.0
2011-04-04 14:15:00,141.93,142.05,141.92,142.02,52100.0,141.93,142.05,141.92,142.02,52100.0
2011-04-04 14:20:00,142.01,142.05,141.65,141.66,58700.0,142.01,142.05,141.65,141.66,58700.0
2011-04-04 14:25:00,141.66,141.87,141.57,141.59,69100.0,141.66,141.87,141.57,141.59,69100.0
2011-04-04 14:30:00,141.63,141.77,141.54,141.61,49100.0,141.63,141.77,141.54,141.61,49100.0
2011-04-04 14:35:00,141.59,141.88,141.58,141.86,23300.0,141.59,141.88,141.58,141.86,23300.0
2011-04-04 14:40:00,141.86,141.92,141.75,141.92,22700.0,141.86,141.92,141.75,141.92,22700.0
2011-04-04 14:45:00,141.91,141.99,141.88,141.95,19200.0,141.91,141.99,141.88,141.95,19200.0
2011-04-04 14:50:00,141.92,141.96,141.74,141.9,24200.0,141.92,141.96,141.74,141.9,24200.0
2011-04-04 14:55:00,141.9,142.03,141.87,141.91,40200.0,141.9,142.03,141.87,141.91,40200.0
2011-04-04 15:00:00,141.91,141.95,141.69,141.77,54400.0,141.91,141.95,141.69,141.77,54400.0
2011-04-04 15:05:00,141.77,141.85,141.59,141.64,51600.0,141.77,141.85,141.59,141.64,51600.0
2011-04-04 15:10:00,141.64,141.77,141.54,141.68,57700.0,141.64,141.77,141.54,141.68,57700.0
2011-04-04 15:15:00,141.68,141.89,141.65,141.89,49600.0,141.68,141.89,141.65,141.89,49600.0
2011-04-04 15:20:00,141.88,141.9,141.76,141.81,57300.0,141.88,141.9,141.76,141.81,57300.0
2011-04-04 15:25:00,141.81,142.33,141.8,142.16,107300.0,141.81,142.33,141.8,142.16,107300.0
2011-04-04 15:30:00,142.16,142.35,142.14,142.33,73900.0,142.16,142.35,142.14,142.33,73900.0
2011-04-04 15:35:00,142.33,142.5,142.25,142.43,99800.0,142.33,142.5,142.25,142.43,99800.0
2011-04-04 15:40:00,142.47,142.76,142.43,142.48,131800.0,142.47,142.76,142.43,142.48,131800.0
2011-04-04 15:45:00,142.48,142.69,142.47,142.64,108200.0,142.48,142.69,142.47,142.64,108200.0
2011-04-04 15:50:00,142.64,142.92,142.64,142.76,195000.0,142.64,142.92,142.64,142.76,195000.0
2011-04-04 15:55:00,142.78,143.11,142.74,143.11,330400.0,142.78,143.11,142.74,143.11,330400.0
2011-04-05 09:30:00,143.13,143.54,141.86,142.16,339400.0,143.13,143.54,141.86,142.16,339400.0
2011-04-05 09:35:00,142.2,142.72,142.0,142.02,256500.0,142.2,142.72,142.0,142.02,256500.0
2011-04-05 09:40:00,142.01,142.22,141.55,141.71,392200.0,142.01,142.22,141.55,141.71,392200.0
2011-04-05 09:45:00,141.68,142.06,141.38,141.7,162400.0,141.68,142.06,141.38,141.7,162400.0
2011-04-05 09:50:00,141.7,142.1,141.68,141.68,149900.0,141.7,142.1,141.68,141.68,149900.0
2011-04-05 09:55:00,141.7,141.87,141.53,141.53,71800.0,141.7,141.87,141.53,141.53,71800.0
2011-04-05 10:00:00,141.53,141.65,141.14,141.21,169000.0,141.53,141.65,141.14,141.21,169000.0
2011-04-05 10:05:00,141.2,141.25,140.5,140.52,204800.0,141.2,141.25,140.5,140.52,204800.0
2011-04-05 10:10:00,140.54,141.61,140.3,141.36,224900.0,140.54,141.61,140.3,141.36,224900.0
2011-04-05 10:15:00,141.32,141.92,141.21,141.58,122200.0,141.32,141.92,141.21,141.58,122200.0
2011-04-05 10:20:00,141.59,142.05,141.45,141.92,104600.0,141.59,142.05,141.45,141.92,104600.0
2011-04-05 10:25:00,141.98,142.37,141.86,142.2,123000.0,141.98,142.37,141.86,142.2,123000.0
2011-04-05 10:30:00,142.24,142.25,141.89,141.93,107300.0,142.24,142.25,141.89,141.93,107300.0
2011-04-05 10:35:00,141.94,142.09,141.72,141.92,112500.0,141.94,142.09,141.72,141.92,112500.0
2011-04-05 10:40:00,141.92,142.19,141.9,142.08,87900.0,141.92,142.19,141.9,142.08,87900.0
2011-04-05 10:45:00,142.09,142.15,141.96,142.02,47400.0,142.09,142.15,141.96,142.02,47400.0
2011-04-05 10:50:00,142.01,142.06,141.91,141.99,49500.0,142.01,142.06,141.91,141.99,49500.0
2011-04-05 10:55:00,141.97,142.04,141.78,141.94,42300.0,141.97,142.04,141.78,141.94,42300.0
2011-04-05 11:00:00,141.96,142.08,141.88,142.0,65200.0,141.96,142.08,141.88,142.0,65200.0
2011-04-05 11:05:00,142.03,142.06,141.85,141.88,54500.0,142.03,142.06,141.85,141.88,54500.0
2011-04-05 11:10:00,141.88,142.05,141.8,142.05,38800.0,141.88,142.05,141.8,142.05,38800.0
2011-04-05 11:15:00,142.02,142.03,141.85,141.91,21500.0,142.02,142.03,141.85,141.91,21500.0
2011-04-05 11:20:00,141.92,142.04,141.83,141.9,40100.0,141.92,142.04,141.83,141.9,40100.0
2011-04-05 11:25:00,141.91,141.95,141.61,141.8,69700.0,141.91,141.95,141.61,141.8,69700.0
2011-04-05 11:30:00,141.79,141.84,141.62,141.76,47400.0,141.79,141.84,141.62,141.76,47400.0
2011-04-05 11:35:00,141.74,141.93,141.74,141.8,35800.0,141.74,141.93,141.74,141.8,35800.0
2011-04-05 11:40:00,141.79,141.9,141.76,141.8,41100.0,141.79,141.9,141.76,141.8,41100.0
2011-04-05 11:45:00,141.79,141.83,141.65,141.77,22500.0,141.79,141.83,141.65,141.77,22500.0
2011-04-05 11:50:00,141.7,141.72,141.5,141.66,49500.0,141.7,141.72,141.5,141.66,49500.0
2011-04-05 11:55:00,141.7,141.92,141.69,141.84,31800.0,141.7,141.92,141.69,141.84,31800.0
2011-04-05 12:00:00,141.81,141.9,141.77,141.88,27400.0,141.81,141.9,141.77,141.88,27400.0
2011-04-05 12:05:00,141.89,141.89,141.58,141.66,53100.0,141.89,141.89,141.58,141.66,53100.0
2011-04-05 12:10:00,141.66,141.8,141.65,141.68,30100.0,141.66,141.8,141.65,141.68,30100.0
2011-04-05 12:15:00,141.65,141.73,141.56,141.66,33000.0,141.65,141.73,141.56,141.66,33000.0
2011-04-05 12:20:00,141.7,141.81,141.55,141.56,29000.0,141.7,141.81,141.55,141.56,29000.0
2011-04-05 12:25:00,141.58,141.75,141.56,141.72,71300.0,141.58,141.75,141.56,141.72,71300.0
2011-04-05 12:30:00,141.74,141.78,141.65,141.69,17800.0,141.74,141.78,141.65,141.69,17800.0
2011-04-05 12:35:00,141.69,141.72,141.51,141.52,24000.0,141.69,141.72,141.51,141.52,24000.0
2011-04-05 12:40:00,141.51,141.72,141.5,141.54,30600.0,141.51,141.72,141.5,141.54,30600.0
2011-04-05 12:45:00,141.55,141.7,141.55,141.6,35600.0,141.55,141.7,141.55,141.6,35600.0
2011-04-05 12:50:00,141.58,141.61,141.32,141.39,38300.0,141.58,141.61,141.32,141.39,38300.0
2011-04-05 12:55:00,141.41,141.53,141.38,141.48,25200.0,141.41,141.53,141.38,141.48,25200.0
2011-04-05 13:00:00,141.49,141.6,141.48,141.55,45800.0,141.49,141.6,141.48,141.55,45800.0
2011-04-05 13:05:00,141.57,141.6,141.49,141.49,38300.0,141.57,141.6,141.49,141.49,38300.0
2011-04-05 13:10:00,141.48,141.6,141.48,141.54,51100.0,141.48,141.6,141.48,141.54,51100.0
2011-04-05 13:15:00,141.56,141.6,141.51,141.55,21400.0,141.56,141.6,141.51,141.55,21400.0
2011-04-05 13:20:00,141.55,141.61,141.53,141.57,27800.0,141.55,141.61,141.53,141.57,27800.0
2011-04-05 13:25:00,141.61,141.62,141.5,141.53,22900.0,141.61,141.62,141.5,141.53,22900.0
2011-04-05 13:30:00,141.52,141.6,141.52,141.56,17100.0,141.52,141.6,141.52,141.56,17100.0
2011-04-05 13:35:00,141.58,141.63,141.56,141.59,42700.0,141.58,141.63,141.56,141.59,42700.0
2011-04-05 13:40:00,141.58,141.62,141.56,141.56,23500.0,141.58,141.62,141.56,141.56,23500.0
2011-04-05 13:45:00,141.59,141.6,141.5,141.56,21400.0,141.59,141.6,141.5,141.56,21400.0
2011-04-05 13:50:00,141.6,141.62,141.52,141.55,36800.0,141.6,141.62,141.52,141.55,36800.0
2011-04-05 13:55:00,141.56,141.62,141.55,141.61,19100.0,141.56,141.62,141.55,141.61,19100.0
2011-04-05 14:00:00,141.6,141.64,141.38,141.38,88900.0,141.6,141.64,141.38,141.38,88900.0
2011-04-05 14:05:00,141.37,141.61,141.37,141.59,30400.0,141.37,141.61,141.37,141.59,30400.0
2011-04-05 14:10:00,141.6,141.6,141.52,141.53,32300.0,141.6,141.6,141.52,141.53,32300.0
2011-04-05 14:15:00,141.56,141.59,141.46,141.51,36900.0,141.56,141.59,141.46,141.51,36900.0
2011-04-05 14:20:00,141.53,141.61,141.5,141.52,33700.0,141.53,141.61,141.5,141.52,33700.0
2011-04-05 14:25:00,141.53,141.61,141.51,141.56,28600.0,141.53,141.61,141.51,141.56,28600.0
2011-04-05 14:30:00,141.57,141.63,141.51,141.51,26700.0,141.57,141.63,141.51,141.51,26700.0
2011-04-05 14:35:00,141.51,141.58,141.45,141.54,35800.0,141.51,141.58,141.45,141.54,35800.0
2011-04-05 14:40:00,141.52,141.53,141.33,141.33,41900.0,141.52,141.53,141.33,141.33,41900.0
2011-04-05 14:45:00,141.33,141.45,141.26,141.4,50500.0,141.33,141.45,141.26,141.4,50500.0
2011-04-05 14:50:00,141.37,141.4,141.26,141.35,27000.0,141.37,141.4,141.26,141.35,27000.0
2011-04-05 14:55:00,141.35,141.55,141.26,141.49,34200.0,141.35,141.55,141.26,141.49,34200.0
2011-04-05 15:00:00,141.51,141.57,141.36,141.47,33200.0,141.51,141.57,141.36,141.47,33200.0
2011-04-05 15:05:00,141.48,141.55,141.28,141.31,42900.0,141.48,141.55,141.28,141.31,42900.0
2011-04-05 15:10:00,141.3,141.39,141.22,141.32,69700.0,141.3,141.39,141.22,141.32,69700.0
2011-04-05 15:15:00,141.34,141.54,141.33,141.51,39200.0,141.34,141.54,141.33,141.51,39200.0
2011-04-05 15:20:00,141.52,141.64,141.51,141.61,77800.0,141.52,141.64,141.51,141.61,77800.0
2011-04-05 15:25:00,141.61,141.66,141.53,141.56,50400.0,141.61,141.66,141.53,141.56,50400.0
2011-04-05 15:30:00,141.57,141.65,141.51,141.58,76900.0,141.57,141.65,141.51,141.58,76900.0
2011-04-05 15:35:00,141.58,141.65,141.56,141.6,64400.0,141.58,141.65,141.56,141.6,64400.0
2011-04-05 15:40:00,141.62,141.67,141.6,141.65,77500.0,141.62,141.67,141.6,141.65,77500.0
2011-04-05 15:45:00,141.63,141.65,141.57,141.63,80100.0,141.63,141.65,141.57,141.63,80100.0
2011-04-05 15:50:00,141.63,141.67,141.51,141.6,166400.0,141.63,141.67,141.51,141.6,166400.0
2011-04-05 15:55:00,141.59,141.65,141.5,141.54,260100.0,141.59,141.65,141.5,141.54,260100.0
2011-04-06 09:30:00,142.3,142.95,142.09,142.65,259600.0,142.3,142.95,142.09,142.65,259600.0
2011-04-06 09:35:00,142.65,142.75,142.36,142.59,119100.0,142.65,142.75,142.36,142.59,119100.0
2011-04-06 09:40:00,142.55,142.65,142.17,142.57,87700.0,142.55,142.65,142.17,142.57,87700.0
2011-04-06 09:45:00,142.57,142.6,142.29,142.39,63900.0,142.57,142.6,142.29,142.39,63900.0
2011-04-06 09:50:00,142.3,142.4,141.9,142.03,112800.0,142.3,142.4,141.9,142.03,112800.0
2011-04-06 09:55:00,142.06,142.31,142.0,142.12,84200.0,142.06,142.31,142.0,142.12,84200.0
2011-04-06 10:00:00,142.13,142.26,141.97,142.0,113100.0,142.13,142.26,141.97,142.0,113100.0
2011-04-06 10:05:00,141.97,142.09,141.7,141.77,103100.0,141.97,142.09,141.7,141.77,103100.0
2011-04-06 10:10:00,141.75,141.79,141.14,141.25,151800.0,141.75,141.79,141.14,141.25,151800.0
2011-04-06 10:15:00,141.25,141.28,140.59,140.83,189300.0,141.25,141.28,140.59,140.83,189300.0
2011-04-06 10:20:00,140.82,141.23,140.6,140.84,118000.0,140.82,141.23,140.6,140.84,118000.0
2011-04-06 10:25:00,140.88,141.28,140.85,140.99,43500.0,140.88,141.28,140.85,140.99,43500.0
2011-04-06 10:30:00,140.99,141.25,140.69,141.18,97000.0,140.99,141.25,140.69,141.18,97000.0
2011-04-06 10:35:00,141.21,141.25,140.64,140.68,85600.0,141.21,141.25,140.64,140.68,85600.0
2011-04-06 10:40:00,140.69,140.8,139.9,140.44,270600.0,140.69,140.8,139.9,140.44,270600.0
2011-04-06 10:45:00,140.4,140.87,140.3,140.76,79700.0,140.4,140.87,140.3,140.76,79700.0
2011-04-06 10:50:00,140.79,140.94,140.29,140.4,55400.0,140.79,140.94,140.29,140.4,55400.0
2011-04-06 10:55:00,140.35,140.4,140.16,140.21,41300.0,140.35,140.4,140.16,140.21,41300.0
2011-04-06 11:00:00,140.25,140.33,140.07,140.22,45400.0,140.25,140.33,140.07,140.22,45400.0
2011-04-06 11:05:00,140.18,140.22,137.76,137.9,530900.0,140.18,140.22,137.76,137.9,530900.0
2011-04-06 11:10:00,137.9,138.65,137.78,138.28,355100.0,137.9,138.65,137.78,138.28,355100.0
2011-04-06 11:15:00,138.23,138.61,138.09,138.42,175700.0,138.23,138.61,138.09,138.42,175700.0
2011-04-06 11:20:00,138.36,138.43,138.09,138.34,116800.0,138.36,138.43,138.09,138.34,116800.0
2011-04-06 11:25:00,138.32,138.81,138.29,138.8,123800.0,138.32,138.81,138.29,138.8,123800.0
2011-04-06 11:30:00,138.8,139.06,138.52,138.55,123600.0,138.8,139.06,138.52,138.55,123600.0
2011-04-06 11:35:00,138.53,138.59,137.96,138.0,131400.0,138.53,138.59,137.96,138.0,131400.0
2011-04-06 11:40:00,137.98,138.14,137.4,137.7,223300.0,137.98,138.14,137.4,137.7,223300.0
2011-04-06 11:45:00,137.66,137.72,137.03,137.41,215100.0,137.66,137.72,137.03,137.41,215100.0
2011-04-06 11:50:00,137.46,137.85,137.43,137.81,126000.0,137.46,137.85,137.43,137.81,126000.0
2011-04-06 11:55:00,137.8,137.8,136.81,136.92,158900.0,137.8,137.8,136.81,136.92,158900.0
2011-04-06 12:00:00,136.86,137.19,136.45,136.45,144500.0,136.86,137.19,136.45,136.45,144500.0
2011-04-06 12:05:00,136.49,137.15,136.28,136.88,190200.0,136.49,137.15,136.28,136.88,190200.0
2011-04-06 12:10:00,136.91,137.31,136.91,137.21,86100.0,136.91,137.31,136.91,137.21,86100.0
2011-04-06 12:15:00,137.2,137.42,137.01,137.19,63900.0,137.2,137.42,137.01,137.19,63900.0
2011-04-06 12:20:00,137.19,137.3,137.09,137.2,82200.0,137.19,137.3,137.09,137.2,82200.0
2011-04-06 12:25:00,137.2,137.23,137.05,137.12,39900.0,137.2,137.23,137.05,137.12,39900.0
2011-04-06 12:30:00,137.15,137.24,136.71,136.71,59900.0,137.15,137.24,136.71,136.71,59900.0
2011-04-06 12:35:00,136.71,136.85,136.33,136.38,108300.0,136.71,136.85,136.33,136.38,108300.0
2011-04-06 12:40:00,136.35,136.75,136.3,136.51,90000.0,136.35,136.75,136.3,136.51,90000.0
2011-04-06 12:45:00,136.5,136.58,136.41,136.44,48100.0,136.5,136.58,136.41,136.44,48100.0
2011-04-06 12:50:00,136.4,136.4,136.02,136.15,118700.0,136.4,136.4,136.02,136.15,118700.0
2011-04-06 12:55:00,136.16,136.5,136.11,136.47,74800.0,136.16,136.5,136.11,136.47,74800.0
2011-04-06 13:00:00,136.48,136.64,136.31,136.52,83200.0,136.48,136.64,136.31,136.52,83200.0
2011-04-06 13:05:00,136.54,136.75,136.51,136.61,40200.0,136.54,136.75,136.51,136.61,40200.0
2011-04-06 13:10:00,136.6,137.0,136.56,136.73,99200.0,136.6,137.0,136.56,136.73,99200.0
2011-04-06 13:15:00,136.85,137.3,136.83,137.15,185200.0,136.85,137.3,136.83,137.15,185200.0
2011-04-06 13:20:00,137.15,137.21,136.96,137.2,129400.0,137.15,137.21,136.96,137.2,129400.0
2011-04-06 13:25:00,137.18,137.21,137.04,137.15,45200.0,137.18,137.21,137.04,137.15,45200.0
2011-04-06 13:30:00,137.2,137.38,137.15,137.24,57500.0,137.2,137.38,137.15,137.24,57500.0
2011-04-06 13:35:00,137.25,137.7,137.23,137.59,104000.0,137.25,137.7,137.23,137.59,104000.0
2011-04-06 13:40:00,137.59,137.95,137.59,137.78,94900.0,137.59,137.95,137.59,137.78,94900.0
2011-04-06 13:45:00,137.76,137.93,137.74,137.74,56400.0,137.76,137.93,137.74,137.74,56400.0
2011-04-06 13:50:00,137.75,137.94,137.74,137.81,39100.0,137.75,137.94,137.74,137.81,39100.0
2011-04-06 13:55:00,137.8,138.39,137.73,138.33,94600.0,137.8,138.39,137.73,138.33,94600.0
2011-04-06 14:00:00,138.32,138.32,137.67,137.69,71600.0,138.32,138.32,137.67,137.69,71600.0
2011-04-06 14:05:00,137.71,138.44,137.71,138.4,101400.0,137.71,138.44,137.71,138.4,101400.0
2011-04-06 14:10:00,138.39,138.85,138.32,138.7,94200.0,138.39,138.85,138.32,138.7,94200.0
2011-04-06 14:15:00,138.75,138.78,138.51,138.72,64000.0,138.75,138.78,138.51,138.72,64000.0
2011-04-06 14:20:00,138.71,138.97,138.5,138.58,95100.0,138.71,138.97,138.5,138.58,95100.0
2011-04-06 14:25:00,138.59,138.59,138.32,138.41,54200.0,138.59,138.59,138.32,138.41,54200.0
2011-04-06 14:30:00,138.35,138.75,138.35,138.7,46300.0,138.35,138.75,138.35,138.7,46300.0
2011-04-06 14:35:00,138.69,138.69,138.44,138.6,46600.0,138.69,138.69,138.44,138.6,46600.0
2011-04-06 14:40:00,138.59,138.68,138.54,138.65,65200.0,138.59,138.68,138.54,138.65,65200.0
2011-04-06 14:45:00,138.67,139.0,138.66,138.79,73700.0,138.67,139.0,138.66,138.79,73700.0
2011-04-06 14:50:00,138.78,138.97,138.53,138.7,69800.0,138.78,138.97,138.53,138.7,69800.0
2011-04-06 14:55:00,138.69,138.75,138.51,138.54,78200.0,138.69,138.75,138.51,138.54,78200.0
2011-04-06 15:00:00,138.55,138.64,138.38,138.54,60400.0,138.55,138.64,138.38,138.54,60400.0
2011-04-06 15:05:00,138.52,138.53,138.05,138.07,107700.0,138.52,138.53,138.05,138.07,107700.0
2011-04-06 15:10:00,138.06,138.3,138.05,138.17,47300.0,138.06,138.3,138.05,138.17,47300.0
2011-04-06 15:15:00,138.17,138.37,138.0,138.04,46600.0,138.17,138.37,138.0,138.04,46600.0
2011-04-06 15:20:00,138.03,138.06,137.6,137.66,108900.0,138.03,138.06,137.6,137.66,108900.0
2011-04-06 15:25:00,137.64,137.66,137.3,137.34,86100.0,137.64,137.66,137.3,137.34,86100.0
2011-04-06 15:30:00,137.3,137.71,137.3,137.65,93700.0,137.3,137.71,137.3,137.65,93700.0
2011-04-06 15:35:00,137.65,137.69,137.25,137.52,80300.0,137.65,137.69,137.25,137.52,80300.0
2011-04-06 15:40:00,137.51,137.51,137.08,137.27,57200.0,137.51,137.51,137.08,137.27,57200.0
2011-04-06 15:45:00,137.24,137.61,137.16,137.45,129400.0,137.24,137.61,137.16,137.45,129400.0
2011-04-06 15:50:00,137.45,137.45,137.13,137.35,111900.0,137.45,137.45,137.13,137.35,111900.0
2011-04-06 15:55:00,137.35,137.67,137.26,137.26,243200.0,137.35,137.67,137.26,137.26,243200.0
2011-04-07 09:30:00,137.38,138.7,137.12,138.44,254700.0,137.38,138.7,137.12,138.44,254700.0
2011-04-07 09:35:00,138.44,138.6,138.04,138.44,148900.0,138.44,138.6,138.04,138.44,148900.0
2011-04-07 09:40:00,138.45,138.6,138.0,138.26,161700.0,138.45,138.6,138.0,138.26,161700.0
2011-04-07 09:45:00,138.28,138.55,138.24,138.48,124600.0,138.28,138.55,138.24,138.48,124600.0
2011-04-07 09:50:00,138.49,138.65,138.09,138.36,181300.0,138.49,138.65,138.09,138.36,181300.0
2011-04-07 09:55:00,138.37,138.58,138.25,138.38,55400.0,138.37,138.58,138.25,138.38,55400.0
2011-04-07 10:00:00,138.44,138.87,138.4,138.7,160100.0,138.44,138.87,138.4,138.7,160100.0
2011-04-07 10:05:00,138.7,138.79,138.51,138.59,91700.0,138.7,138.79,138.51,138.59,91700.0
2011-04-07 10:10:00,138.61,138.86,138.01,138.05,124800.0,138.61,138.86,138.01,138.05,124800.0
2011-04-07 10:15:00,138.1,138.34,137.72,137.93,124500.0,138.1,138.34,137.72,137.93,124500.0
2011-04-07 10:20:00,137.92,138.5,137.92,138.3,102700.0,137.92,138.5,137.92,138.3,102700.0
2011-04-07 10:25:00,138.3,138.55,138.0,138.06,55000.0,138.3,138.55,138.0,138.06,55000.0
2011-04-07 10:30:00,138.05,138.44,137.89,138.14,50200.0,138.05,138.44,137.89,138.14,50200.0
2011-04-07 10:35:00,138.15,138.24,136.58,136.98,283500.0,138.15,138.24,136.58,136.98,283500.0
2011-04-07 10:40:00,136.97,137.05,136.2,136.46,288200.0,136.97,137.05,136.2,136.46,288200.0
2011-04-07 10:45:00,136.46,137.19,136.2,137.15,277800.0,136.46,137.19,136.2,137.15,277800.0
2011-04-07 10:50:00,137.2,137.68,136.95,137.57,158800.0,137.2,137.68,136.95,137.57,158800.0
2011-04-07 10:55:00,137.6,137.77,137.52,137.57,117300.0,137.6,137.77,137.52,137.57,117300.0
2011-04-07 11:00:00,137.6,137.69,137.32,137.39,67600.0,137.6,137.69,137.32,137.39,67600.0
2011-04-07 11:05:00,137.35,137.72,137.34,137.46,70300.0,137.35,137.72,137.34,137.46,70300.0
2011-04-07 11:10:00,137.49,137.6,137.39,137.51,65600.0,137.49,137.6,137.39,137.51,65600.0
2011-04-07 11:15:00,137.51,137.65,137.3,137.32,43600.0,137.51,137.65,137.3,137.32,43600.0
2011-04-07 11:20:00,137.33,137.6,137.3,137.55,41900.0,137.33,137.6,137.3,137.55,41900.0
2011-04-07 11:25:00,137.53,137.59,137.37,137.5,29800.0,137.53,137.59,137.37,137.5,29800.0
2011-04-07 11:30:00,137.5,137.5,136.78,136.95,86500.0,137.5,137.5,136.78,136.95,86500.0
2011-04-07 11:35:00,136.9,137.2,136.81,137.08,74200.0,136.9,137.2,136.81,137.08,74200.0
2011-04-07 11:40:00,137.11,137.19,136.7,137.05,46900.0,137.11,137.19,136.7,137.05,46900.0
2011-04-07 11:45:00,137.05,137.17,136.8,137.04,37800.0,137.05,137.17,136.8,137.04,37800.0
2011-04-07 11:50:00,136.99,137.1,136.95,136.97,27500.0,136.99,137.1,136.95,136.97,27500.0
2011-04-07 11:55:00,137.0,137.51,136.95,137.46,79000.0,137.0,137.51,136.95,137.46,79000.0
2011-04-07 12:00:00,137.5,137.63,137.43,137.47,50300.0,137.5,137.63,137.43,137.47,50300.0
2011-04-07 12:05:00,137.52,138.1,137.47,138.0,90700.0,137.52,138.1,137.47,138.0,90700.0
2011-04-07 12:10:00,138.01,138.16,137.75,137.94,53000.0,138.01,138.16,137.75,137.94,53000.0
2011-04-07 12:15:00,137.94,138.09,137.86,137.86,40200.0,137.94,138.09,137.86,137.86,40200.0
2011-04-07 12:20:00,137.89,137.97,137.72,137.79,24500.0,137.89,137.97,137.72,137.79,24500.0
2011-04-07 12:25:00,137.79,138.0,137.79,137.99,28000.0,137.79,138.0,137.79,137.99,28000.0
2011-04-07 12:30:00,137.99,138.15,137.94,138.13,27100.0,137.99,138.15,137.94,138.13,27100.0
2011-04-07 12:35:00,138.15,138.45,138.15,138.3,100000.0,138.15,138.45,138.15,138.3,100000.0
2011-04-07 12:40:00,138.31,138.37,138.05,138.07,56200.0,138.31,138.37,138.05,138.07,56200.0
2011-04-07 12:45:00,138.08,138.12,137.94,137.94,40700.0,138.08,138.12,137.94,137.94,40700.0
2011-04-07 12:50:00,138.0,138.25,137.98,138.17,23800.0,138.0,138.25,137.98,138.17,23800.0
2011-04-07 12:55:00,138.17,138.29,138.15,138.25,17500.0,138.17,138.29,138.15,138.25,17500.0
2011-04-07 13:00:00,138.27,138.36,138.1,138.19,36000.0,138.27,138.36,138.1,138.19,36000.0
2011-04-07 13:05:00,138.19,138.43,138.13,138.36,36800.0,138.19,138.43,138.13,138.36,36800.0
2011-04-07 13:10:00,138.38,138.38,137.87,137.96,64100.0,138.38,138.38,137.87,137.96,64100.0
2011-04-07 13:15:00,137.96,137.99,137.65,137.8,53700.0,137.96,137.99,137.65,137.8,53700.0
2011-04-07 13:20:00,137.77,138.07,137.75,137.95,25200.0,137.77,138.07,137.75,137.95,25200.0
2011-04-07 13:25:00,137.97,138.19,137.84,137.92,19200.0,137.97,138.19,137.84,137.92,19200.0
2011-04-07 13:30:00,137.91,138.03,137.75,138.0,71000.0,137.91,138.03,137.75,138.0,71000.0
2011-04-07 13:35:00,138.0,138.17,137.89,137.93,90900.0,138.0,138.17,137.89,137.93,90900.0
2011-04-07 13:40:00,137.91,138.0,137.75,137.84,50300.0,137.91,138.0,137.75,137.84,50300.0
2011-04-07 13:45:00,137.83,137.99,137.75,137.89,39800.0,137.83,137.99,137.75,137.89,39800.0
2011-04-07 13:50:00,137.85,138.05,137.85,138.05,25600.0,137.85,138.05,137.85,138.05,25600.0
2011-04-07 13:55:00,138.06,138.12,137.81,137.89,48100.0,138.06,138.12,137.81,137.89,48100.0
2011-04-07 14:00:00,137.92,138.16,137.9,138.15,43200.0,137.92,138.16,137.9,138.15,43200.0
2011-04-07 14:05:00,138.15,138.16,138.0,138.09,21600.0,138.15,138.16,138.0,138.09,21600.0
2011-04-07 14:10:00,138.07,138.3,138.03,138.14,46200.0,138.07,138.3,138.03,138.14,46200.0
2011-04-07 14:15:00,138.17,138.25,138.03,138.15,34500.0,138.17,138.25,138.03,138.15,34500.0
2011-04-07 14:20:00,138.12,138.16,137.99,138.16,31100.0,138.12,138.16,137.99,138.16,31100.0
2011-04-07 14:25:00,138.12,138.2,138.02,138.06,31600.0,138.12,138.2,138.02,138.06,31600.0
2011-04-07 14:30:00,138.06,138.19,138.01,138.12,11400.0,138.06,138.19,138.01,138.12,11400.0
2011-04-07 14:35:00,138.14,138.4,138.14,138.29,72100.0,138.14,138.4,138.14,138.29,72100.0
2011-04-07 14:40:00,138.26,138.39,138.12,138.39,41600.0,138.26,138.39,138.12,138.39,41600.0
2011-04-07 14:45:00,138.37,138.61,138.27,138.51,72700.0,138.37,138.61,138.27,138.51,72700.0
2011-04-07 14:50:00,138.5,139.21,138.45,139.03,138100.0,138.5,139.21,138.45,139.03,138100.0
2011-04-07 14:55:00,139.08,139.09,138.69,138.7,64900.0,139.08,139.09,138.69,138.7,64900.0
2011-04-07 15:00:00,138.7,138.76,138.58,138.72,33200.0,138.7,138.76,138.58,138.72,33200.0
2011-04-07 15:05:00,138.74,138.94,138.55,138.94,48100.0,138.74,138.94,138.55,138.94,48100.0
2011-04-07 15:10:00,138.94,139.0,138.69,138.76,39500.0,138.94,139.0,138.69,138.76,39500.0
2011-04-07 15:15:00,138.77,139.08,138.74,139.08,36600.0,138.77,139.08,138.74,139.08,36600.0
2011-04-07 15:20:00,139.05,139.1,138.73,138.74,56500.0,139.05,139.1,138.73,138.74,56500.0
2011-04-07 15:25:00,138.73,138.86,138.65,138.8,39500.0,138.73,138.86,138.65,138.8,39500.0
2011-04-07 15:30:00,138.84,138.96,138.68,138.81,55000.0,138.84,138.96,138.68,138.81,55000.0
2011-04-07 15:35:00,138.87,139.05,138.78,139.0,40600.0,138.87,139.05,138.78,139.0,40600.0
2011-04-07 15:40:00,139.03,139.19,138.98,139.09,101000.0,139.03,139.19,138.98,139.09,101000.0
2011-04-07 15:45:00,139.09,139.15,138.86,139.01,85300.0,139.09,139.15,138.86,139.01,85300.0
2011-04-07 15:50:00,139.01,139.17,138.88,139.1,78300.0,139.01,139.17,138.88,139.1,78300.0
2011-04-07 15:55:00,139.14,139.15,139.0,139.02,108000.0,139.14,139.15,139.0,139.02,108000.0
2011-04-08 09:30:00,140.1,140.55,139.99,140.42,238200.0,140.1,140.55,139.99,140.42,238200.0
2011-04-08 09:35:00,140.42,140.47,139.92,140.01,158000.0,140.42,140.47,139.92,140.01,158000.0
2011-04-08 09:40:00,140.01,140.68,139.98,140.5,182900.0,140.01,140.68,139.98,140.5,182900.0
2011-04-08 09:45:00,140.49,140.49,139.83,139.92,200300.0,140.49,140.49,139.83,139.92,200300.0
2011-04-08 09:50:00,139.91,141.11,139.65,139.87,207800.0,139.91,141.11,139.65,139.87,207800.0
2011-04-08 09:55:00,139.87,140.12,139.82,139.87,91600.0,139.87,140.12,139.82,139.87,91600.0
2011-04-08 10:00:00,139.85,140.24,139.82,140.11,150900.0,139.85,140.24,139.82,140.11,150900.0
2011-04-08 10:05:00,140.13,140.35,140.06,140.08,75700.0,140.13,140.35,140.06,140.08,75700.0
2011-04-08 10:10:00,140.09,140.54,140.08,140.48,129400.0,140.09,140.54,140.08,140.48,129400.0
2011-04-08 10:15:00,140.48,140.78,139.86,140.23,194300.0,140.48,140.78,139.86,140.23,194300.0
2011-04-08 10:20:00,140.26,140.26,139.82,140.11,80600.0,140.26,140.26,139.82,140.11,80600.0
2011-04-08 10:25:00,140.16,140.4,140.07,140.24,67500.0,140.16,140.4,140.07,140.24,67500.0
2011-04-08 10:30:00,140.23,140.46,140.13,140.43,84000.0,140.23,140.46,140.13,140.43,84000.0
2011-04-08 10:35:00,140.46,140.91,140.21,140.88,130300.0,140.46,140.91,140.21,140.88,130300.0
2011-04-08 10:40:00,140.84,141.09,140.56,140.75,161100.0,140.84,141.09,140.56,140.75,161100.0
2011-04-08 10:45:00,140.73,141.25,140.65,141.1,132400.0,140.73,141.25,140.65,141.1,132400.0
2011-04-08 10:50:00,141.1,141.25,140.85,140.9,78600.0,141.1,141.25,140.85,140.9,78600.0
2011-04-08 10:55:00,140.93,141.1,140.65,140.81,76400.0,140.93,141.1,140.65,140.81,76400.0
2011-04-08 11:00:00,140.76,140.91,140.4,140.75,74700.0,140.76,140.91,140.4,140.75,74700.0
2011-04-08 11:05:00,140.74,140.85,140.54,140.74,48600.0,140.74,140.85,140.54,140.74,48600.0
2011-04-08 11:10:00,140.74,141.31,140.74,141.21,162000.0,140.74,141.31,140.74,141.21,162000.0
2011-04-08 11:15:00,141.19,141.49,141.05,141.48,66200.0,141.19,141.49,141.05,141.48,66200.0
2011-04-08 11:20:00,141.49,141.75,141.42,141.58,136300.0,141.49,141.75,141.42,141.58,136300.0
2011-04-08 11:25:00,141.61,141.67,141.24,141.39,60200.0,141.61,141.67,141.24,141.39,60200.0
2011-04-08 11:30:00,141.38,141.48,141.23,141.34,83300.0,141.38,141.48,141.23,141.34,83300.0
2011-04-08 11:35:00,141.34,141.58,141.34,141.54,71200.0,141.34,141.58,141.34,141.54,71200.0
2011-04-08 11:40:00,141.53,141.64,141.45,141.6,56800.0,141.53,141.64,141.45,141.6,56800.0
2011-04-08 11:45:00,141.57,141.7,141.17,141.2,75500.0,141.57,141.7,141.17,141.2,75500.0
2011-04-08 11:50:00,141.18,141.36,141.05,141.18,67700.0,141.18,141.36,141.05,141.18,67700.0
2011-04-08 11:55:00,141.18,141.23,140.95,140.99,66300.0,141.18,141.23,140.95,140.99,66300.0
2011-04-08 12:00:00,140.99,141.13,140.9,141.07,31100.0,140.99,141.13,140.9,141.07,31100.0
2011-04-08 12:05:00,141.09,141.25,140.98,141.22,40000.0,141.09,141.25,140.98,141.22,40000.0
2011-04-08 12:10:00,141.22,141.74,141.22,141.43,100800.0,141.22,141.74,141.22,141.43,100800.0
2011-04-08 12:15:00,141.46,141.65,141.33,141.44,25300.0,141.46,141.65,141.33,141.44,25300.0
2011-04-08 12:20:00,141.45,141.77,141.14,141.39,132100.0,141.45,141.77,141.14,141.39,132100.0
2011-04-08 12:25:00,141.39,141.87,141.38,141.76,70800.0,141.39,141.87,141.38,141.76,70800.0
2011-04-08 12:30:00,141.77,142.05,141.63,141.91,130900.0,141.77,142.05,141.63,141.91,130900.0
2011-04-08 12:35:00,141.95,142.08,141.78,141.83,59600.0,141.95,142.08,141.78,141.83,59600.0
2011-04-08 12:40:00,141.87,141.87,141.68,141.79,61400.0,141.87,141.87,141.68,141.79,61400.0
2011-04-08 12:45:00,141.76,141.91,141.75,141.86,17300.0,141.76,141.91,141.75,141.86,17300.0
2011-04-08 12:50:00,141.84,141.84,141.58,141.62,49500.0,141.84,141.84,141.58,141.62,49500.0
2011-04-08 12:55:00,141.66,141.68,141.55,141.61,82000.0,141.66,141.68,141.55,141.61,82000.0
2011-04-08 13:00:00,141.59,141.72,141.57,141.66,50200.0,141.59,141.72,141.57,141.66,50200.0
2011-04-08 13:05:00,141.6,141.72,141.6,141.71,31800.0,141.6,141.72,141.6,141.71,31800.0
2011-04-08 13:10:00,141.69,141.74,141.65,141.74,25300.0,141.69,141.74,141.65,141.74,25300.0
2011-04-08 13:15:00,141.73,141.85,141.72,141.77,42700.0,141.73,141.85,141.72,141.77,42700.0
2011-04-08 13:20:00,141.77,141.95,141.77,141.9,25400.0,141.77,141.95,141.77,141.9,25400.0
2011-04-08 13:25:00,141.92,141.92,141.67,141.9,25900.0,141.92,141.92,141.67,141.9,25900.0
2011-04-08 13:30:00,141.9,142.09,141.72,141.76,111200.0,141.9,142.09,141.72,141.76,111200.0
2011-04-08 13:35:00,141.78,141.96,141.76,141.9,33000.0,141.78,141.96,141.76,141.9,33000.0
2011-04-08 13:40:00,141.9,142.15,141.85,142.03,85600.0,141.9,142.15,141.85,142.03,85600.0
2011-04-08 13:45:00,142.03,142.34,142.0,142.18,88000.0,142.03,142.34,142.0,142.18,88000.0
2011-04-08 13:50:00,142.21,142.45,142.2,142.43,109300.0,142.21,142.45,142.2,142.43,109300.0
2011-04-08 13:55:00,142.4,142.44,142.3,142.36,83000.0,142.4,142.44,142.3,142.36,83000.0
2011-04-08 14:00:00,142.35,142.46,142.33,142.4,74600.0,142.35,142.46,142.33,142.4,74600.0
2011-04-08 14:05:00,142.4,142.47,142.36,142.4,37200.0,142.4,142.47,142.36,142.4,37200.0
2011-04-08 14:10:00,142.4,142.5,142.13,142.38,245900.0,142.4,142.5,142.13,142.38,245900.0
2011-04-08 14:15:00,142.39,142.39,142.01,142.12,81900.0,142.39,142.39,142.01,142.12,81900.0
2011-04-08 14:20:00,142.12,142.25,141.9,141.95,92100.0,142.12,142.25,141.9,141.95,92100.0
2011-04-08 14:25:00,141.92,142.06,141.69,142.02,95100.0,141.92,142.06,141.69,142.02,95100.0
2011-04-08 14:30:00,142.02,142.03,141.7,141.77,77400.0,142.02,142.03,141.7,141.77,77400.0
2011-04-08 14:35:00,141.78,141.8,141.06,141.46,173800.0,141.78,141.8,141.06,141.46,173800.0
2011-04-08 14:40:00,141.48,141.49,141.2,141.27,71000.0,141.48,141.49,141.2,141.27,71000.0
2011-04-08 14:45:00,141.21,141.36,140.9,140.9,83100.0,141.21,141.36,140.9,140.9,83100.0
2011-04-08 14:50:00,140.93,141.05,140.76,140.94,98300.0,140.93,141.05,140.76,140.94,98300.0
2011-04-08 14:55:00,140.95,140.95,140.2,140.2,132900.0,140.95,140.95,140.2,140.2,132900.0
2011-04-08 15:00:00,140.26,140.67,140.15,140.67,103900.0,140.26,140.67,140.15,140.67,103900.0
2011-04-08 15:05:00,140.69,141.17,140.63,140.96,109900.0,140.69,141.17,140.63,140.96,109900.0
2011-04-08 15:10:00,140.95,141.29,140.91,141.11,108500.0,140.95,141.29,140.91,141.11,108500.0
2011-04-08 15:15:00,141.11,141.17,141.0,141.05,50800.0,141.11,141.17,141.0,141.05,50800.0
2011-04-08 15:20:00,141.06,141.24,140.79,140.87,82000.0,141.06,141.24,140.79,140.87,82000.0
2011-04-08 15:25:00,140.87,141.22,140.78,141.06,79700.0,140.87,141.22,140.78,141.06,79700.0
2011-04-08 15:30:00,141.06,141.58,141.03,141.48,105600.0,141.06,141.58,141.03,141.48,105600.0
2011-04-08 15:35:00,141.48,141.58,141.15,141.15,98800.0,141.48,141.58,141.15,141.15,98800.0
2011-04-08 15:40:00,141.22,141.55,141.12,141.43,90800.0,141.22,141.55,141.12,141.43,90800.0
2011-04-08 15:45:00,141.48,141.95,141.47,141.78,147600.0,141.48,141.95,141.47,141.78,147600.0
2011-04-08 15:50:00,141.78,142.0,141.69,141.98,132700.0,141.78,142.0,141.69,141.98,132700.0
2011-04-08 15:55:00,141.99,142.1,141.75,141.83,241600.0,141.99,142.1,141.75,141.83,241600.0
2011-04-11 09:30:00,147.28,148.92,146.02,147.95,1032000.0,147.28,148.92,146.02,147.95,1032000.0
2011-04-11 09:35:00,148.0,148.36,145.01,145.7,719300.0,148.0,148.36,145.01,145.7,719300.0
2011-04-11 09:40:00,145.7,147.73,145.61,146.93,558000.0,145.7,147.73,145.61,146.93,558000.0
2011-04-11 09:45:00,146.87,146.93,146.2,146.41,239200.0,146.87,146.93,146.2,146.41,239200.0
2011-04-11 09:50:00,146.41,146.87,146.2,146.44,240700.0,146.41,146.87,146.2,146.44,240700.0
2011-04-11 09:55:00,146.43,147.09,146.15,146.16,241500.0,146.43,147.09,146.15,146.16,241500.0
2011-04-11 10:00:00,146.13,146.46,145.22,145.94,306300.0,146.13,146.46,145.22,145.94,306300.0
2011-04-11 10:05:00,145.92,145.97,145.3,145.75,209200.0,145.92,145.97,145.3,145.75,209200.0
2011-04-11 10:10:00,145.72,145.79,144.37,144.74,330600.0,145.72,145.79,144.37,144.74,330600.0
2011-04-11 10:15:00,144.72,144.83,143.76,143.76,248400.0,144.72,144.83,143.76,143.76,248400.0
2011-04-11 10:20:00,143.76,144.2,143.5,144.03,273500.0,143.76,144.2,143.5,144.03,273500.0
2011-04-11 10:25:00,144.03,144.58,143.88,144.57,173800.0,144.03,144.58,143.88,144.57,173800.0
2011-04-11 10:30:00,144.42,144.5,143.62,144.15,192600.0,144.42,144.5,143.62,144.15,192600.0
2011-04-11 10:35:00,144.18,144.69,144.18,144.38,154100.0,144.18,144.69,144.18,144.38,154100.0
2011-04-11 10:40:00,144.45,144.9,144.33,144.89,106000.0,144.45,144.9,144.33,144.89,106000.0
2011-04-11 10:45:00,144.89,145.63,144.88,145.53,180300.0,144.89,145.63,144.88,145.53,180300.0
2011-04-11 10:50:00,145.58,145.61,145.03,145.55,109300.0,145.58,145.61,145.03,145.55,109300.0
2011-04-11 10:55:00,145.55,145.99,145.51,145.65,166900.0,145.55,145.99,145.51,145.65,166900.0
2011-04-11 11:00:00,145.67,146.1,145.63,145.93,133200.0,145.67,146.1,145.63,145.93,133200.0
2011-04-11 11:05:00,145.83,146.49,145.79,146.46,163400.0,145.83,146.49,145.79,146.46,163400.0
2011-04-11 11:10:00,146.41,146.97,146.35,146.88,231800.0,146.41,146.97,146.35,146.88,231800.0
2011-04-11 11:15:00,146.88,147.4,146.71,147.3,261000.0,146.88,147.4,146.71,147.3,261000.0
2011-04-11 11:20:00,147.27,147.43,146.8,146.83,188500.0,147.27,147.43,146.8,146.83,188500.0
2011-04-11 11:25:00,146.83,147.1,146.61,146.64,132800.0,146.83,147.1,146.61,146.64,132800.0
2011-04-11 11:30:00,146.64,146.67,146.2,146.32,177700.0,146.64,146.67,146.2,146.32,177700.0
2011-04-11 11:35:00,146.3,146.56,146.14,146.35,108600.0,146.3,146.56,146.14,146.35,108600.0
2011-04-11 11:40:00,146.35,146.35,145.81,146.22,109200.0,146.35,146.35,145.81,146.22,109200.0
2011-04-11 11:45:00,146.21,146.24,145.33,145.58,147900.0,146.21,146.24,145.33,145.58,147900.0
2011-04-11 11:50:00,145.58,145.84,145.39,145.55,104100.0,145.58,145.84,145.39,145.55,104100.0
2011-04-11 11:55:00,145.54,145.63,145.09,145.19,112300.0,145.54,145.63,145.09,145.19,112300.0
2011-04-11 12:00:00,145.19,145.63,145.19,145.49,79600.0,145.19,145.63,145.19,145.49,79600.0
2011-04-11 12:05:00,145.51,145.64,145.08,145.31,84500.0,145.51,145.64,145.08,145.31,84500.0
2011-04-11 12:10:00,145.31,145.4,145.0,145.11,82600.0,145.31,145.4,145.0,145.11,82600.0
2011-04-11 12:15:00,145.13,145.29,145.08,145.19,41400.0,145.13,145.29,145.08,145.19,41400.0
2011-04-11 12:20:00,145.18,146.0,145.18,145.94,92400.0,145.18,146.0,145.18,145.94,92400.0
2011-04-11 12:25:00,145.94,146.17,145.86,146.02,72400.0,145.94,146.17,145.86,146.02,72400.0
2011-04-11 12:30:00,146.02,146.8,145.94,146.24,196100.0,146.02,146.8,145.94,146.24,196100.0
2011-04-11 12:35:00,146.24,146.6,146.02,146.08,111700.0,146.24,146.6,146.02,146.08,111700.0
2011-04-11 12:40:00,146.1,146.57,145.86,146.55,113400.0,146.1,146.57,145.86,146.55,113400.0
2011-04-11 12:45:00,146.52,146.59,146.27,146.49,81200.0,146.52,146.59,146.27,146.49,81200.0
2011-04-11 12:50:00,146.44,146.68,146.38,146.52,60800.0,146.44,146.68,146.38,146.52,60800.0
2011-04-11 12:55:00,146.55,146.55,146.2,146.25,56400.0,146.55,146.55,146.2,146.25,56400.0
2011-04-11 13:00:00,146.23,146.55,146.12,146.55,79100.0,146.23,146.55,146.12,146.55,79100.0
2011-04-11 13:05:00,146.55,146.82,146.46,146.72,90300.0,146.55,146.82,146.46,146.72,90300.0
2011-04-11 13:10:00,146.7,146.9,146.57,146.74,58900.0,146.7,146.9,146.57,146.74,58900.0
2011-04-11 13:15:00,146.74,146.75,146.35,146.6,52400.0,146.74,146.75,146.35,146.6,52400.0
2011-04-11 13:20:00,146.65,146.91,146.57,146.69,111400.0,146.65,146.91,146.57,146.69,111400.0
2011-04-11 13:25:00,146.69,147.25,146.69,147.2,132900.0,146.69,147.25,146.69,147.2,132900.0
2011-04-11 13:30:00,147.22,147.39,146.96,146.96,94400.0,147.22,147.39,146.96,146.96,94400.0
2011-04-11 13:35:00,146.96,147.33,146.96,147.26,71600.0,146.96,147.33,146.96,147.26,71600.0
2011-04-11 13:40:00,147.27,147.85,147.2,147.66,173900.0,147.27,147.85,147.2,147.66,173900.0
2011-04-11 13:45:00,147.68,147.92,147.45,147.46,140000.0,147.68,147.92,147.45,147.46,140000.0
2011-04-11 13:50:00,147.48,147.61,147.1,147.6,111200.0,147.48,147.61,147.1,147.6,111200.0
2011-04-11 13:55:00,147.62,147.95,147.57,147.88,104700.0,147.62,147.95,147.57,147.88,104700.0
2011-04-11 14:00:00,147.88,147.9,147.54,147.8,83200.0,147.88,147.9,147.54,147.8,83200.0
2011-04-11 14:05:00,147.75,148.0,147.72,148.0,99300.0,147.75,148.0,147.72,148.0,99300.0
2011-04-11 14:10:00,147.96,148.17,147.87,147.96,130800.0,147.96,148.17,147.87,147.96,130800.0
2011-04-11 14:15:00,147.91,147.96,147.54,147.6,98900.0,147.91,147.96,147.54,147.6,98900.0
2011-04-11 14:20:00,147.6,147.62,144.66,145.12,1135000.0,147.6,147.62,144.66,145.12,1135000.0
2011-04-11 14:25:00,145.16,146.43,144.8,145.95,658100.0,145.16,146.43,144.8,145.95,658100.0
2011-04-11 14:30:00,145.99,146.2,144.85,145.08,406300.0,145.99,146.2,144.85,145.08,406300.0
2011-04-11 14:35:00,145.15,145.4,144.45,144.97,373900.0,145.15,145.4,144.45,144.97,373900.0
2011-04-11 14:40:00,144.89,145.02,144.65,144.85,189400.0,144.89,145.02,144.65,144.85,189400.0
2011-04-11 14:45:00,144.85,144.9,144.2,144.45,347500.0,144.85,144.9,144.2,144.45,347500.0
2011-04-11 14:50:00,144.47,145.01,144.46,144.82,250000.0,144.47,145.01,144.46,144.82,250000.0
2011-04-11 14:55:00,144.8,144.81,143.75,144.14,399200.0,144.8,144.81,143.75,144.14,399200.0
2011-04-11 15:00:00,144.15,144.31,143.72,143.77,201500.0,144.15,144.31,143.72,143.77,201500.0
2011-04-11 15:05:00,143.72,144.61,143.72,144.33,212700.0,143.72,144.61,143.72,144.33,212700.0
2011-04-11 15:10:00,144.3,144.58,143.95,144.55,140400.0,144.3,144.58,143.95,144.55,140400.0
2011-04-11 15:15:00,144.49,144.89,144.09,144.72,138600.0,144.49,144.89,144.09,144.72,138600.0
2011-04-11 15:20:00,144.71,145.35,144.6,145.04,182700.0,144.71,145.35,144.6,145.04,182700.0
2011-04-11 15:25:00,145.09,145.24,144.69,144.91,106400.0,145.09,145.24,144.69,144.91,106400.0
2011-04-11 15:30:00,144.94,145.23,144.84,144.91,87300.0,144.94,145.23,144.84,144.91,87300.0
2011-04-11 15:35:00,144.9,145.04,144.72,145.0,107800.0,144.9,145.04,144.72,145.0,107800.0
2011-04-11 15:40:00,145.0,145.12,144.89,145.0,101200.0,145.0,145.12,144.89,145.0,101200.0
2011-04-11 15:45:00,145.07,145.13,144.73,145.1,165300.0,145.07,145.13,144.73,145.1,165300.0
2011-04-11 15:50:00,145.15,145.57,145.11,145.33,210800.0,145.15,145.57,145.11,145.33,210800.0
2011-04-11 15:55:00,145.34,145.76,145.25,145.68,276200.0,145.34,145.76,145.25,145.68,276200.0
2011-04-12 09:30:00,145.19,145.33,144.25,144.35,285500.0,145.19,145.33,144.25,144.35,285500.0
2011-04-12 09:35:00,144.38,144.79,144.08,144.45,209600.0,144.38,144.79,144.08,144.45,209600.0
2011-04-12 09:40:00,144.41,144.53,143.63,143.91,267500.0,144.41,144.53,143.63,143.91,267500.0
2011-04-12 09:45:00,143.91,144.25,143.32,143.36,182800.0,143.91,144.25,143.32,143.36,182800.0
2011-04-12 09:50:00,143.44,143.48,142.55,142.76,334000.0,143.44,143.48,142.55,142.76,334000.0
2011-04-12 09:55:00,142.72,142.75,141.9,142.39,267800.0,142.72,142.75,141.9,142.39,267800.0
2011-04-12 10:00:00,142.34,142.5,141.95,142.16,194500.0,142.34,142.5,141.95,142.16,194500.0
2011-04-12 10:05:00,142.12,142.24,140.31,140.69,544900.0,142.12,142.24,140.31,140.69,544900.0
2011-04-12 10:10:00,140.68,141.41,140.5,141.21,256100.0,140.68,141.41,140.5,141.21,256100.0
2011-04-12 10:15:00,141.2,142.1,141.06,141.74,211100.0,141.2,142.1,141.06,141.74,211100.0
2011-04-12 10:20:00,141.76,141.77,140.8,141.29,176600.0,141.76,141.77,140.8,141.29,176600.0
2011-04-12 10:25:00,141.26,142.35,141.17,142.34,174300.0,141.26,142.35,141.17,142.34,174300.0
2011-04-12 10:30:00,142.34,142.66,142.17,142.33,203700.0,142.34,142.66,142.17,142.33,203700.0
2011-04-12 10:35:00,142.33,142.33,141.58,141.93,109000.0,142.33,142.33,141.58,141.93,109000.0
2011-04-12 10:40:00,141.89,141.94,141.3,141.53,163800.0,141.89,141.94,141.3,141.53,163800.0
2011-04-12 10:45:00,141.53,141.53,141.08,141.21,72100.0,141.53,141.53,141.08,141.21,72100.0
2011-04-12 10:50:00,141.23,141.34,140.62,140.77,111600.0,141.23,141.34,140.62,140.77,111600.0
2011-04-12 10:55:00,140.76,140.95,140.31,140.67,202400.0,140.76,140.95,140.31,140.67,202400.0
2011-04-12 11:00:00,140.68,141.0,140.32,140.83,240400.0,140.68,141.0,140.32,140.83,240400.0
2011-04-12 11:05:00,140.7,141.18,140.6,140.88,126700.0,140.7,141.18,140.6,140.88,126700.0
2011-04-12 11:10:00,140.91,141.4,140.81,141.02,81700.0,140.91,141.4,140.81,141.02,81700.0
2011-04-12 11:15:00,141.02,141.09,140.36,140.47,136800.0,141.02,141.09,140.36,140.47,136800.0
2011-04-12 11:20:00,140.38,140.72,140.15,140.62,133800.0,140.38,140.72,140.15,140.62,133800.0
2011-04-12 11:25:00,140.62,140.95,140.48,140.89,63600.0,140.62,140.95,140.48,140.89,63600.0
2011-04-12 11:30:00,140.87,141.25,140.75,141.22,50800.0,140.87,141.25,140.75,141.22,50800.0
2011-04-12 11:35:00,141.22,141.25,141.0,141.06,82700.0,141.22,141.25,141.0,141.06,82700.0
2011-04-12 11:40:00,141.06,141.22,141.03,141.15,92300.0,141.06,141.22,141.03,141.15,92300.0
2011-04-12 11:45:00,141.15,141.9,141.11,141.77,123400.0,141.15,141.9,141.11,141.77,123400.0
2011-04-12 11:50:00,141.77,141.83,141.58,141.63,73200.0,141.77,141.83,141.58,141.63,73200.0
2011-04-12 11:55:00,141.68,141.68,141.34,141.45,69800.0,141.68,141.68,141.34,141.45,69800.0
2011-04-12 12:00:00,141.42,141.52,141.3,141.38,42700.0,141.42,141.52,141.3,141.38,42700.0
2011-04-12 12:05:00,141.4,141.47,141.2,141.23,40400.0,141.4,141.47,141.2,141.23,40400.0
2011-04-12 12:10:00,141.25,141.6,141.15,141.44,63100.0,141.25,141.6,141.15,141.44,63100.0
2011-04-12 12:15:00,141.5,141.77,141.45,141.62,50500.0,141.5,141.77,141.45,141.62,50500.0
2011-04-12 12:20:00,141.57,141.64,141.44,141.57,50100.0,141.57,141.64,141.44,141.57,50100.0
2011-04-12 12:25:00,141.57,141.77,141.53,141.64,32800.0,141.57,141.77,141.53,141.64,32800.0
2011-04-12 12:30:00,141.62,141.65,141.23,141.34,56400.0,141.62,141.65,141.23,141.34,56400.0
2011-04-12 12:35:00,141.29,141.32,141.18,141.31,43600.0,141.29,141.32,141.18,141.31,43600.0
2011-04-12 12:40:00,141.32,141.47,141.18,141.29,27200.0,141.32,141.47,141.18,141.29,27200.0
2011-04-12 12:45:00,141.34,141.9,141.34,141.86,70800.0,141.34,141.9,141.34,141.86,70800.0
2011-04-12 12:50:00,141.87,141.93,141.59,141.64,70300.0,141.87,141.93,141.59,141.64,70300.0
2011-04-12 12:55:00,141.64,141.71,141.46,141.6,23400.0,141.64,141.71,141.46,141.6,23400.0
2011-04-12 13:00:00,141.6,141.65,141.2,141.3,65300.0,141.6,141.65,141.2,141.3,65300.0
2011-04-12 13:05:00,141.31,141.33,141.08,141.21,51700.0,141.31,141.33,141.08,141.21,51700.0
2011-04-12 13:10:00,141.2,141.29,140.75,140.85,58500.0,141.2,141.29,140.75,140.85,58500.0
2011-04-12 13:15:00,140.82,140.88,140.5,140.54,75900.0,140.82,140.88,140.5,140.54,75900.0
2011-04-12 13:20:00,140.52,140.78,140.37,140.76,81500.0,140.52,140.78,140.37,140.76,81500.0
2011-04-12 13:25:00,140.84,141.12,140.73,141.02,35500.0,140.84,141.12,140.73,141.02,35500.0
2011-04-12 13:30:00,141.01,141.05,140.7,140.94,62900.0,141.01,141.05,140.7,140.94,62900.0
2011-04-12 13:35:00,140.87,140.92,140.53,140.56,60700.0,140.87,140.92,140.53,140.56,60700.0
2011-04-12 13:40:00,140.58,140.6,140.08,140.36,182700.0,140.58,140.6,140.08,140.36,182700.0
2011-04-12 13:45:00,140.33,140.88,140.33,140.65,106500.0,140.33,140.88,140.33,140.65,106500.0
2011-04-12 13:50:00,140.67,141.11,140.58,141.08,80300.0,140.67,141.11,140.58,141.08,80300.0
2011-04-12 13:55:00,141.06,141.45,141.02,141.14,92900.0,141.06,141.45,141.02,141.14,92900.0
2011-04-12 14:00:00,141.16,141.35,141.03,141.12,63900.0,141.16,141.35,141.03,141.12,63900.0
2011-04-12 14:05:00,141.12,141.8,141.08,141.73,93400.0,141.12,141.8,141.08,141.73,93400.0
2011-04-12 14:10:00,141.77,141.77,141.23,141.26,81200.0,141.77,141.77,141.23,141.26,81200.0
2011-04-12 14:15:00,141.32,141.32,140.8,140.84,63300.0,141.32,141.32,140.8,140.84,63300.0
2011-04-12 14:20:00,140.82,141.3,140.8,141.18,70800.0,140.82,141.3,140.8,141.18,70800.0
2011-04-12 14:25:00,141.17,141.26,141.0,141.0,66200.0,141.17,141.26,141.0,141.0,66200.0
2011-04-12 14:30:00,141.02,141.09,140.6,140.77,74000.0,141.02,141.09,140.6,140.77,74000.0
2011-04-12 14:35:00,140.76,140.81,140.62,140.7,52700.0,140.76,140.81,140.62,140.7,52700.0
2011-04-12 14:40:00,140.69,141.15,140.68,141.05,69400.0,140.69,141.15,140.68,141.05,69400.0
2011-04-12 14:45:00,141.09,141.09,140.9,141.01,88600.0,141.09,141.09,140.9,141.01,88600.0
2011-04-12 14:50:00,141.04,141.06,140.81,140.95,48600.0,141.04,141.06,140.81,140.95,48600.0
2011-04-12 14:55:00,140.98,141.17,140.94,141.04,41400.0,140.98,141.17,140.94,141.04,41400.0
2011-04-12 15:00:00,141.02,141.2,140.94,140.97,58700.0,141.02,141.2,140.94,140.97,58700.0
2011-04-12 15:05:00,140.95,141.03,140.85,140.95,42400.0,140.95,141.03,140.85,140.95,42400.0
2011-04-12 15:10:00,140.99,141.08,140.88,140.96,34600.0,140.99,141.08,140.88,140.96,34600.0
2011-04-12 15:15:00,140.99,140.99,140.72,140.73,50000.0,140.99,140.99,140.72,140.73,50000.0
2011-04-12 15:20:00,140.72,140.72,140.21,140.39,167400.0,140.72,140.72,140.21,140.39,167400.0
2011-04-12 15:25:00,140.4,140.49,140.2,140.36,73000.0,140.4,140.49,140.2,140.36,73000.0
2011-04-12 15:30:00,140.4,140.61,140.24,140.56,58600.0,140.4,140.61,140.24,140.56,58600.0
2011-04-12 15:35:00,140.59,141.0,140.57,140.82,77500.0,140.59,141.0,140.57,140.82,77500.0
2011-04-12 15:40:00,140.82,140.86,140.55,140.58,48700.0,140.82,140.86,140.55,140.58,48700.0
2011-04-12 15:45:00,140.59,140.72,140.41,140.64,95300.0,140.59,140.72,140.41,140.64,95300.0
2011-04-12 15:50:00,140.7,140.93,140.63,140.71,109000.0,140.7,140.93,140.63,140.71,109000.0
2011-04-12 15:55:00,140.73,140.86,140.57,140.71,222800.0,140.73,140.86,140.57,140.71,222800.0
2011-04-13 09:30:00,143.34,143.75,142.9,143.56,399300.0,143.34,143.75,142.9,143.56,399300.0
2011-04-13 09:35:00,143.53,144.27,143.48,143.86,348500.0,143.53,144.27,143.48,143.86,348500.0
2011-04-13 09:40:00,143.9,144.38,143.86,144.16,235800.0,143.9,144.38,143.86,144.16,235800.0
2011-04-13 09:45:00,144.11,144.44,143.91,144.12,200900.0,144.11,144.44,143.91,144.12,200900.0
2011-04-13 09:50:00,144.1,144.3,143.9,144.3,127300.0,144.1,144.3,143.9,144.3,127300.0
2011-04-13 09:55:00,144.29,144.36,143.6,143.68,168400.0,144.29,144.36,143.6,143.68,168400.0
2011-04-13 10:00:00,143.73,143.93,143.61,143.81,147000.0,143.73,143.93,143.61,143.81,147000.0
2011-04-13 10:05:00,143.81,143.95,143.02,143.26,182300.0,143.81,143.95,143.02,143.26,182300.0
2011-04-13 10:10:00,143.21,143.21,142.37,142.37,268000.0,143.21,143.21,142.37,142.37,268000.0
2011-04-13 10:15:00,142.4,143.4,142.21,143.38,201100.0,142.4,143.4,142.21,143.38,201100.0
2011-04-13 10:20:00,143.39,143.5,143.14,143.4,98200.0,143.39,143.5,143.14,143.4,98200.0
2011-04-13 10:25:00,143.38,143.94,143.28,143.5,104000.0,143.38,143.94,143.28,143.5,104000.0
2011-04-13 10:30:00,143.49,143.83,143.35,143.55,97400.0,143.49,143.83,143.35,143.55,97400.0
2011-04-13 10:35:00,143.58,143.92,143.55,143.86,75100.0,143.58,143.92,143.55,143.86,75100.0
2011-04-13 10:40:00,143.88,144.85,143.86,144.7,294400.0,143.88,144.85,143.86,144.7,294400.0
2011-04-13 10:45:00,144.72,145.68,144.68,145.68,346700.0,144.72,145.68,144.68,145.68,346700.0
2011-04-13 10:50:00,145.58,145.78,145.22,145.44,241700.0,145.58,145.78,145.22,145.44,241700.0
2011-04-13 10:55:00,145.47,145.88,145.37,145.67,166900.0,145.47,145.88,145.37,145.67,166900.0
2011-04-13 11:00:00,145.72,145.72,145.15,145.59,95200.0,145.72,145.72,145.15,145.59,95200.0
2011-04-13 11:05:00,145.6,146.23,145.5,146.05,252200.0,145.6,146.23,145.5,146.05,252200.0
2011-04-13 11:10:00,146.06,146.17,145.46,145.5,131400.0,146.06,146.17,145.46,145.5,131400.0
2011-04-13 11:15:00,145.5,145.56,145.1,145.36,127800.0,145.5,145.56,145.1,145.36,127800.0
2011-04-13 11:20:00,145.37,145.56,145.25,145.3,91800.0,145.37,145.56,145.25,145.3,91800.0
2011-04-13 11:25:00,145.29,145.4,144.76,145.18,183100.0,145.29,145.4,144.76,145.18,183100.0
2011-04-13 11:30:00,145.15,145.48,145.11,145.42,66000.0,145.15,145.48,145.11,145.42,66000.0
2011-04-13 11:35:00,145.39,145.47,144.65,144.67,97100.0,145.39,145.47,144.65,144.67,97100.0
2011-04-13 11:40:00,144.67,144.95,144.59,144.69,131100.0,144.67,144.95,144.59,144.69,131100.0
2011-04-13 11:45:00,144.68,145.0,144.59,144.91,83000.0,144.68,145.0,144.59,144.91,83000.0
2011-04-13 11:50:00,144.91,145.2,144.69,145.13,66300.0,144.91,145.2,144.69,145.13,66300.0
2011-04-13 11:55:00,145.13,145.13,144.5,144.54,96900.0,145.13,145.13,144.5,144.54,96900.0
2011-04-13 12:00:00,144.54,144.78,144.51,144.67,56600.0,144.54,144.78,144.51,144.67,56600.0
2011-04-13 12:05:00,144.68,144.89,144.63,144.86,43500.0,144.68,144.89,144.63,144.86,43500.0
2011-04-13 12:10:00,144.88,144.96,144.71,144.82,43500.0,144.88,144.96,144.71,144.82,43500.0
2011-04-13 12:15:00,144.82,144.88,144.62,144.79,22900.0,144.82,144.88,144.62,144.79,22900.0
2011-04-13 12:20:00,144.83,144.84,144.61,144.76,25000.0,144.83,144.84,144.61,144.76,25000.0
2011-04-13 12:25:00,144.7,144.74,144.51,144.56,23100.0,144.7,144.74,144.51,144.56,23100.0
2011-04-13 12:30:00,144.58,144.59,144.31,144.45,83700.0,144.58,144.59,144.31,144.45,83700.0
2011-04-13 12:35:00,144.45,144.5,143.78,144.32,162100.0,144.45,144.5,143.78,144.32,162100.0
2011-04-13 12:40:00,144.31,144.38,144.11,144.15,50500.0,144.31,144.38,144.11,144.15,50500.0
2011-04-13 12:45:00,144.19,144.44,143.82,144.42,69100.0,144.19,144.44,143.82,144.42,69100.0
2011-04-13 12:50:00,144.44,144.65,144.21,144.65,57700.0,144.44,144.65,144.21,144.65,57700.0
2011-04-13 12:55:00,144.63,144.8,144.25,144.51,56400.0,144.63,144.8,144.25,144.51,56400.0
2011-04-13 13:00:00,144.48,145.17,144.48,145.14,128200.0,144.48,145.17,144.48,145.14,128200.0
2011-04-13 13:05:00,145.11,145.3,145.07,145.23,65500.0,145.11,145.3,145.07,145.23,65500.0
2011-04-13 13:10:00,145.22,145.29,144.5,144.78,92200.0,145.22,145.29,144.5,144.78,92200.0
2011-04-13 13:15:00,144.79,145.15,144.79,144.96,43200.0,144.79,145.15,144.79,144.96,43200.0
2011-04-13 13:20:00,144.91,145.14,144.9,145.06,25500.0,144.91,145.14,144.9,145.06,25500.0
2011-04-13 13:25:00,145.07,145.16,144.77,145.0,41200.0,145.07,145.16,144.77,145.0,41200.0
2011-04-13 13:30:00,144.97,145.11,144.84,145.06,19300.0,144.97,145.11,144.84,145.06,19300.0
2011-04-13 13:35:00,145.12,145.12,144.72,144.76,40000.0,145.12,145.12,144.72,144.76,40000.0
2011-04-13 13:40:00,144.76,144.96,144.72,144.93,32400.0,144.76,144.96,144.72,144.93,32400.0
2011-04-13 13:45:00,144.95,145.0,144.83,144.95,33300.0,144.95,145.0,144.83,144.95,33300.0
2011-04-13 13:50:00,144.93,144.96,144.3,144.43,99600.0,144.93,144.96,144.3,144.43,99600.0
2011-04-13 13:55:00,144.45,144.47,144.12,144.37,44600.0,144.45,144.47,144.12,144.37,44600.0
2011-04-13 14:00:00,144.37,144.87,144.37,144.7,75100.0,144.37,144.87,144.37,144.7,75100.0
2011-04-13 14:05:00,144.7,144.74,144.47,144.71,33900.0,144.7,144.74,144.47,144.71,33900.0
2011-04-13 14:10:00,144.72,144.86,144.51,144.51,35800.0,144.72,144.86,144.51,144.51,35800.0
2011-04-13 14:15:00,144.52,144.58,144.33,144.57,47300.0,144.52,144.58,144.33,144.57,47300.0
2011-04-13 14:20:00,144.59,144.69,144.52,144.68,55400.0,144.59,144.69,144.52,144.68,55400.0
2011-04-13 14:25:00,144.65,144.71,144.55,144.61,54700.0,144.65,144.71,144.55,144.61,54700.0
2011-04-13 14:30:00,144.63,144.69,144.57,144.57,22900.0,144.63,144.69,144.57,144.57,22900.0
2011-04-13 14:35:00,144.62,144.7,144.56,144.59,28700.0,144.62,144.7,144.56,144.59,28700.0
2011-04-13 14:40:00,144.58,144.77,144.58,144.72,110000.0,144.58,144.77,144.58,144.72,110000.0
2011-04-13 14:45:00,144.76,144.78,144.66,144.69,92700.0,144.76,144.78,144.66,144.69,92700.0
2011-04-13 14:50:00,144.7,144.77,144.66,144.69,67100.0,144.7,144.77,144.66,144.69,67100.0
2011-04-13 14:55:00,144.74,144.77,144.69,144.73,70300.0,144.74,144.77,144.69,144.73,70300.0
2011-04-13 15:00:00,144.74,144.89,144.32,144.46,526100.0,144.74,144.89,144.32,144.46,526100.0
2011-04-13 15:05:00,144.49,144.58,144.36,144.51,41400.0,144.49,144.58,144.36,144.51,41400.0
2011-04-13 15:10:00,144.51,144.59,144.11,144.55,67200.0,144.51,144.59,144.11,144.55,67200.0
2011-04-13 15:15:00,144.53,144.85,144.28,144.72,101000.0,144.53,144.85,144.28,144.72,101000.0
2011-04-13 15:20:00,144.68,145.0,144.53,144.98,70300.0,144.68,145.0,144.53,144.98,70300.0
2011-04-13 15:25:00,144.97,145.34,144.95,145.29,147100.0,144.97,145.34,144.95,145.29,147100.0
2011-04-13 15:30:00,145.3,145.34,144.68,145.2,95100.0,145.3,145.34,144.68,145.2,95100.0
2011-04-13 15:35:00,145.22,145.35,145.04,145.3,78600.0,145.22,145.35,145.04,145.3,78600.0
2011-04-13 15:40:00,145.25,145.5,145.25,145.42,91700.0,145.25,145.5,145.25,145.42,91700.0
2011-04-13 15:45:00,145.42,145.43,145.09,145.28,108100.0,145.42,145.43,145.09,145.28,108100.0
2011-04-13 15:50:00,145.27,145.4,145.15,145.38,141000.0,145.27,145.4,145.15,145.38,141000.0
2011-04-13 15:55:00,145.37,145.7,145.32,145.69,236200.0,145.37,145.7,145.32,145.69,236200.0
2011-04-14 09:30:00,145.56,145.76,144.8,145.26,290100.0,145.56,145.76,144.8,145.26,290100.0
2011-04-14 09:35:00,145.26,146.38,144.86,146.34,316500.0,145.26,146.38,144.86,146.34,316500.0
2011-04-14 09:40:00,146.35,146.55,144.68,145.0,385600.0,146.35,146.55,144.68,145.0,385600.0
2011-04-14 09:45:00,145.0,145.8,144.91,145.13,201900.0,145.0,145.8,144.91,145.13,201900.0
2011-04-14 09:50:00,145.03,146.25,144.94,146.2,223800.0,145.03,146.25,144.94,146.2,223800.0
2011-04-14 09:55:00,146.25,146.85,146.19,146.35,287800.0,146.25,146.85,146.19,146.35,287800.0
2011-04-14 10:00:00,146.35,146.65,146.03,146.49,105100.0,146.35,146.65,146.03,146.49,105100.0
2011-04-14 10:05:00,146.53,146.56,146.18,146.36,76500.0,146.53,146.56,146.18,146.36,76500.0
2011-04-14 10:10:00,146.35,146.77,146.25,146.67,135400.0,146.35,146.77,146.25,146.67,135400.0
2011-04-14 10:15:00,146.66,146.8,146.45,146.56,144800.0,146.66,146.8,146.45,146.56,144800.0
2011-04-14 10:20:00,146.57,146.69,146.2,146.27,117000.0,146.57,146.69,146.2,146.27,117000.0
2011-04-14 10:25:00,146.28,146.62,146.21,146.35,94500.0,146.28,146.62,146.21,146.35,94500.0
2011-04-14 10:30:00,146.34,146.49,146.24,146.4,76100.0,146.34,146.49,146.24,146.4,76100.0
2011-04-14 10:35:00,146.36,146.97,146.32,146.96,137300.0,146.36,146.97,146.32,146.96,137300.0
2011-04-14 10:40:00,146.96,146.97,146.54,146.68,95400.0,146.96,146.97,146.54,146.68,95400.0
2011-04-14 10:45:00,146.68,146.84,146.23,146.27,108400.0,146.68,146.84,146.23,146.27,108400.0
2011-04-14 10:50:00,146.25,146.43,145.9,146.17,159900.0,146.25,146.43,145.9,146.17,159900.0
2011-04-14 10:55:00,146.17,146.5,146.17,146.37,77000.0,146.17,146.5,146.17,146.37,77000.0
2011-04-14 11:00:00,146.38,146.59,146.3,146.56,86700.0,146.38,146.59,146.3,146.56,86700.0
2011-04-14 11:05:00,146.53,146.63,146.43,146.48,76300.0,146.53,146.63,146.43,146.48,76300.0
2011-04-14 11:10:00,146.47,146.58,146.38,146.45,161100.0,146.47,146.58,146.38,146.45,161100.0
2011-04-14 11:15:00,146.45,146.55,146.44,146.48,155900.0,146.45,146.55,146.44,146.48,155900.0
2011-04-14 11:20:00,146.5,146.58,146.45,146.52,195900.0,146.5,146.58,146.45,146.52,195900.0
2011-04-14 11:25:00,146.52,146.67,146.31,146.37,276800.0,146.52,146.67,146.31,146.37,276800.0
2011-04-14 11:30:00,146.41,146.49,145.85,145.88,127500.0,146.41,146.49,145.85,145.88,127500.0
2011-04-14 11:35:00,145.85,145.96,145.26,145.48,178700.0,145.85,145.96,145.26,145.48,178700.0
2011-04-14 11:40:00,145.45,145.61,145.0,145.2,112600.0,145.45,145.61,145.0,145.2,112600.0
2011-04-14 11:45:00,145.2,145.95,145.18,145.83,90300.0,145.2,145.95,145.18,145.83,90300.0
2011-04-14 11:50:00,145.8,145.82,145.51,145.75,37500.0,145.8,145.82,145.51,145.75,37500.0
2011-04-14 11:55:00,145.83,146.03,145.65,146.0,64900.0,145.83,146.03,145.65,146.0,64900.0
2011-04-14 12:00:00,146.02,146.1,145.85,146.08,50700.0,146.02,146.1,145.85,146.08,50700.0
2011-04-14 12:05:00,146.1,146.1,145.78,145.91,43200.0,146.1,146.1,145.78,145.91,43200.0
2011-04-14 12:10:00,145.93,145.99,145.7,145.95,35000.0,145.93,145.99,145.7,145.95,35000.0
2011-04-14 12:15:00,145.95,146.05,145.81,145.92,32400.0,145.95,146.05,145.81,145.92,32400.0
2011-04-14 12:20:00,145.92,146.03,145.87,145.96,26200.0,145.92,146.03,145.87,145.96,26200.0
2011-04-14 12:25:00,145.96,145.96,145.84,145.93,17800.0,145.96,145.96,145.84,145.93,17800.0
2011-04-14 12:30:00,145.93,145.97,145.72,145.79,33300.0,145.93,145.97,145.72,145.79,33300.0
2011-04-14 12:35:00,145.83,145.93,145.7,145.72,29600.0,145.83,145.93,145.7,145.72,29600.0
2011-04-14 12:40:00,145.71,145.8,145.61,145.72,34000.0,145.71,145.8,145.61,145.72,34000.0
2011-04-14 12:45:00,145.69,145.74,145.61,145.64,26600.0,145.69,145.74,145.61,145.64,26600.0
2011-04-14 12:50:00,145.66,145.9,145.64,145.9,25000.0,145.66,145.9,145.64,145.9,25000.0
2011-04-14 12:55:00,145.88,145.89,145.71,145.74,20500.0,145.88,145.89,145.71,145.74,20500.0
2011-04-14 13:00:00,145.77,145.87,145.7,145.78,27800.0,145.77,145.87,145.7,145.78,27800.0
2011-04-14 13:05:00,145.75,145.79,145.54,145.67,45900.0,145.75,145.79,145.54,145.67,45900.0
2011-04-14 13:10:00,145.64,145.72,145.53,145.67,32600.0,145.64,145.72,145.53,145.67,32600.0
2011-04-14 13:15:00,145.68,145.69,145.55,145.66,26000.0,145.68,145.69,145.55,145.66,26000.0
2011-04-14 13:20:00,145.63,145.65,145.41,145.52,86400.0,145.63,145.65,145.41,145.52,86400.0
2011-04-14 13:25:00,145.55,145.83,145.51,145.73,28700.0,145.55,145.83,145.51,145.73,28700.0
2011-04-14 13:30:00,145.74,145.76,145.52,145.62,24700.0,145.74,145.76,145.52,145.62,24700.0
2011-04-14 13:35:00,145.67,145.76,145.59,145.65,25300.0,145.67,145.76,145.59,145.65,25300.0
2011-04-14 13:40:00,145.64,145.7,145.33,145.33,37800.0,145.64,145.7,145.33,145.33,37800.0
2011-04-14 13:45:00,145.33,145.47,145.25,145.46,36300.0,145.33,145.47,145.25,145.46,36300.0
2011-04-14 13:50:00,145.47,145.49,145.11,145.21,67700.0,145.47,145.49,145.11,145.21,67700.0
2011-04-14 13:55:00,145.21,145.35,145.12,145.26,35800.0,145.21,145.35,145.12,145.26,35800.0
2011-04-14 14:00:00,145.25,145.6,145.25,145.6,42400.0,145.25,145.6,145.25,145.6,42400.0
2011-04-14 14:05:00,145.64,145.74,145.54,145.63,34300.0,145.64,145.74,145.54,145.63,34300.0
2011-04-14 14:10:00,145.67,145.89,145.57,145.85,38200.0,145.67,145.89,145.57,145.85,38200.0
2011-04-14 14:15:00,145.85,145.97,145.76,145.87,21400.0,145.85,145.97,145.76,145.87,21400.0
2011-04-14 14:20:00,145.87,146.3,145.83,146.09,77800.0,145.87,146.3,145.83,146.09,77800.0
2011-04-14 14:25:00,146.1,146.29,146.07,146.18,35900.0,146.1,146.29,146.07,146.18,35900.0
2011-04-14 14:30:00,146.24,146.46,146.2,146.46,46900.0,146.24,146.46,146.2,146.46,46900.0
2011-04-14 14:35:00,146.46,146.55,146.29,146.49,52800.0,146.46,146.55,146.29,146.49,52800.0
2011-04-14 14:40:00,146.49,146.9,146.46,146.5,111500.0,146.49,146.9,146.46,146.5,111500.0
2011-04-14 14:45:00,146.5,146.64,146.38,146.4,49700.0,146.5,146.64,146.38,146.4,49700.0
2011-04-14 14:50:00,146.4,146.79,146.38,146.79,53900.0,146.4,146.79,146.38,146.79,53900.0
2011-04-14 14:55:00,146.74,146.89,146.71,146.72,49800.0,146.74,146.89,146.71,146.72,49800.0
2011-04-14 15:00:00,146.74,147.1,146.63,147.03,112000.0,146.74,147.1,146.63,147.03,112000.0
2011-04-14 15:05:00,147.05,147.23,146.98,147.06,85100.0,147.05,147.23,146.98,147.06,85100.0
2011-04-14 15:10:00,147.05,147.21,146.9,147.18,118200.0,147.05,147.21,146.9,147.18,118200.0
2011-04-14 15:15:00,147.21,147.25,146.95,147.07,74100.0,147.21,147.25,146.95,147.07,74100.0
2011-04-14 15:20:00,147.1,147.17,146.9,146.91,67300.0,147.1,147.17,146.9,146.91,67300.0
2011-04-14 15:25:00,146.91,147.08,146.9,147.02,59100.0,146.91,147.08,146.9,147.02,59100.0
2011-04-14 15:30:00,147.01,147.05,146.72,146.88,80200.0,147.01,147.05,146.72,146.88,80200.0
2011-04-14 15:35:00,146.88,147.08,146.82,147.03,51600.0,146.88,147.08,146.82,147.03,51600.0
2011-04-14 15:40:00,147.03,147.04,146.82,146.86,64500.0,147.03,147.04,146.82,146.86,64500.0
2011-04-14 15:45:00,146.83,147.03,146.72,147.02,79000.0,146.83,147.03,146.72,147.02,79000.0
2011-04-14 15:50:00,146.97,147.12,146.96,146.98,87500.0,146.97,147.12,146.96,146.98,87500.0
2011-04-14 15:55:00,146.98,147.23,146.92,147.01,138900.0,146.98,147.23,146.92,147.01,138900.0
2011-04-15 09:30:00,147.0,147.3,146.0,146.16,387400.0,147.0,147.3,146.0,146.16,387400.0
2011-04-15 09:35:00,146.15,146.31,145.7,145.7,188200.0,146.15,146.31,145.7,145.7,188200.0
2011-04-15 09:40:00,145.69,145.69,144.52,144.68,292300.0,145.69,145.69,144.52,144.68,292300.0
2011-04-15 09:45:00,144.67,145.9,144.6,145.62,280300.0,144.67,145.9,144.6,145.62,280300.0
2011-04-15 09:50:00,145.61,145.71,145.39,145.42,102700.0,145.61,145.71,145.39,145.42,102700.0
2011-04-15 09:55:00,145.42,146.23,145.4,146.22,155500.0,145.42,146.23,145.4,146.22,155500.0
2011-04-15 10:00:00,146.21,146.5,146.03,146.07,139100.0,146.21,146.5,146.03,146.07,139100.0
2011-04-15 10:05:00,146.07,146.4,146.0,146.11,130600.0,146.07,146.4,146.0,146.11,130600.0
2011-04-15 10:10:00,146.13,146.23,146.0,146.21,49600.0,146.13,146.23,146.0,146.21,49600.0
2011-04-15 10:15:00,146.2,146.2,145.62,145.81,95600.0,146.2,146.2,145.62,145.81,95600.0
2011-04-15 10:20:00,145.81,145.87,145.4,145.41,79200.0,145.81,145.87,145.4,145.41,79200.0
2011-04-15 10:25:00,145.41,145.73,145.22,145.51,78100.0,145.41,145.73,145.22,145.51,78100.0
2011-04-15 10:30:00,145.44,145.79,145.15,145.34,97400.0,145.44,145.79,145.15,145.34,97400.0
2011-04-15 10:35:00,145.35,145.49,145.1,145.19,60300.0,145.35,145.49,145.1,145.19,60300.0
2011-04-15 10:40:00,145.19,145.44,145.06,145.08,63500.0,145.19,145.44,145.06,145.08,63500.0
2011-04-15 10:45:00,145.07,145.4,144.97,145.03,105700.0,145.07,145.4,144.97,145.03,105700.0
2011-04-15 10:50:00,145.01,145.34,144.9,145.19,67500.0,145.01,145.34,144.9,145.19,67500.0
2011-04-15 10:55:00,145.2,145.38,145.03,145.25,58000.0,145.2,145.38,145.03,145.25,58000.0
2011-04-15 11:00:00,145.26,145.44,145.21,145.4,62300.0,145.26,145.44,145.21,145.4,62300.0
2011-04-15 11:05:00,145.4,145.65,145.4,145.57,96800.0,145.4,145.65,145.4,145.57,96800.0
2011-04-15 11:10:00,145.52,145.55,145.14,145.14,49700.0,145.52,145.55,145.14,145.14,49700.0
2011-04-15 11:15:00,145.13,145.19,145.0,145.04,58600.0,145.13,145.19,145.0,145.04,58600.0
2011-04-15 11:20:00,145.05,145.34,145.05,145.21,53400.0,145.05,145.34,145.05,145.21,53400.0
2011-04-15 11:25:00,145.2,145.59,145.2,145.49,57000.0,145.2,145.59,145.2,145.49,57000.0
2011-04-15 11:30:00,145.48,145.71,145.32,145.46,68600.0,145.48,145.71,145.32,145.46,68600.0
2011-04-15 11:35:00,145.46,145.57,145.2,145.27,69300.0,145.46,145.57,145.2,145.27,69300.0
2011-04-15 11:40:00,145.2,145.31,145.05,145.31,57600.0,145.2,145.31,145.05,145.31,57600.0
2011-04-15 11:45:00,145.31,145.55,145.31,145.52,34600.0,145.31,145.55,145.31,145.52,34600.0
2011-04-15 11:50:00,145.52,145.7,145.5,145.7,42500.0,145.52,145.7,145.5,145.7,42500.0
2011-04-15 11:55:00,145.65,145.9,145.5,145.59,58700.0,145.65,145.9,145.5,145.59,58700.0
2011-04-15 12:00:00,145.67,145.85,145.61,145.78,31600.0,145.67,145.85,145.61,145.78,31600.0
2011-04-15 12:05:00,145.8,146.03,145.8,145.92,45100.0,145.8,146.03,145.8,145.92,45100.0
2011-04-15 12:10:00,145.92,145.99,145.83,145.92,64500.0,145.92,145.99,145.83,145.92,64500.0
2011-04-15 12:15:00,145.87,146.0,145.75,145.78,24400.0,145.87,146.0,145.75,145.78,24400.0
2011-04-15 12:20:00,145.76,145.8,145.7,145.77,17300.0,145.76,145.8,145.7,145.77,17300.0
2011-04-15 12:25:00,145.73,145.87,145.71,145.73,37200.0,145.73,145.87,145.71,145.73,37200.0
2011-04-15 12:30:00,145.72,145.91,145.72,145.86,35800.0,145.72,145.91,145.72,145.86,35800.0
2011-04-15 12:35:00,145.86,145.95,145.77,145.91,44600.0,145.86,145.95,145.77,145.91,44600.0
2011-04-15 12:40:00,145.87,145.91,145.74,145.81,28200.0,145.87,145.91,145.74,145.81,28200.0
2011-04-15 12:45:00,145.84,145.99,145.77,145.86,53900.0,145.84,145.99,145.77,145.86,53900.0
2011-04-15 12:50:00,145.86,145.94,145.75,145.77,37300.0,145.86,145.94,145.75,145.77,37300.0
2011-04-15 12:55:00,145.78,145.79,145.6,145.68,58400.0,145.78,145.79,145.6,145.68,58400.0
2011-04-15 13:00:00,145.71,145.78,145.6,145.7,43500.0,145.71,145.78,145.6,145.7,43500.0
2011-04-15 13:05:00,145.66,145.71,145.5,145.55,43100.0,145.66,145.71,145.5,145.55,43100.0
2011-04-15 13:10:00,145.58,145.58,145.4,145.55,54600.0,145.58,145.58,145.4,145.55,54600.0
2011-04-15 13:15:00,145.51,145.54,145.41,145.48,25300.0,145.51,145.54,145.41,145.48,25300.0
2011-04-15 13:20:00,145.48,145.63,145.42,145.6,40700.0,145.48,145.63,145.42,145.6,40700.0
2011-04-15 13:25:00,145.65,145.69,145.52,145.68,31800.0,145.65,145.69,145.52,145.68,31800.0
2011-04-15 13:30:00,145.69,145.73,145.61,145.64,22300.0,145.69,145.73,145.61,145.64,22300.0
2011-04-15 13:35:00,145.64,145.78,145.62,145.74,32100.0,145.64,145.78,145.62,145.74,32100.0
2011-04-15 13:40:00,145.75,145.86,145.69,145.77,45800.0,145.75,145.86,145.69,145.77,45800.0
2011-04-15 13:45:00,145.78,145.8,145.69,145.78,27400.0,145.78,145.8,145.69,145.78,27400.0
2011-04-15 13:50:00,145.77,145.85,145.75,145.78,21200.0,145.77,145.85,145.75,145.78,21200.0
2011-04-15 13:55:00,145.77,145.8,145.75,145.8,11300.0,145.77,145.8,145.75,145.8,11300.0
2011-04-15 14:00:00,145.82,145.82,145.71,145.74,27100.0,145.82,145.82,145.71,145.74,27100.0
2011-04-15 14:05:00,145.72,145.77,145.58,145.72,50600.0,145.72,145.77,145.58,145.72,50600.0
2011-04-15 14:10:00,145.71,145.76,145.64,145.69,25000.0,145.71,145.76,145.64,145.69,25000.0
2011-04-15 14:15:00,145.71,145.83,145.68,145.8,32100.0,145.71,145.83,145.68,145.8,32100.0
2011-04-15 14:20:00,145.8,145.85,145.78,145.81,20900.0,145.8,145.85,145.78,145.81,20900.0
2011-04-15 14:25:00,145.79,145.92,145.78,145.87,49000.0,145.79,145.92,145.78,145.87,49000.0
2011-04-15 14:30:00,145.87,146.25,145.87,146.13,93600.0,145.87,146.25,145.87,146.13,93600.0
2011-04-15 14:35:00,146.12,146.21,146.1,146.11,41900.0,146.12,146.21,146.1,146.11,41900.0
2011-04-15 14:40:00,146.1,146.29,146.08,146.29,33000.0,146.1,146.29,146.08,146.29,33000.0
2011-04-15 14:45:00,146.29,146.35,146.21,146.21,33800.0,146.29,146.35,146.21,146.21,33800.0
2011-04-15 14:50:00,146.25,146.28,146.17,146.27,28800.0,146.25,146.28,146.17,146.27,28800.0
2011-04-15 14:55:00,146.25,146.33,146.24,146.31,81300.0,146.25,146.33,146.24,146.31,81300.0
2011-04-15 15:00:00,146.32,146.34,146.18,146.27,41300.0,146.32,146.34,146.18,146.27,41300.0
2011-04-15 15:05:00,146.27,146.3,146.03,146.08,57200.0,146.27,146.3,146.03,146.08,57200.0
2011-04-15 15:10:00,146.11,146.12,145.95,146.0,64600.0,146.11,146.12,145.95,146.0,64600.0
2011-04-15 15:15:00,145.99,146.05,145.81,146.03,69400.0,145.99,146.05,145.81,146.03,69400.0
2011-04-15 15:20:00,146.05,146.05,145.91,145.98,27800.0,146.05,146.05,145.91,145.98,27800.0
2011-04-15 15:25:00,145.99,146.05,145.94,146.03,49600.0,145.99,146.05,145.94,146.03,49600.0
2011-04-15 15:30:00,146.05,146.29,146.02,146.29,74200.0,146.05,146.29,146.02,146.29,74200.0
2011-04-15 15:35:00,146.29,146.43,146.15,146.36,89600.0,146.29,146.43,146.15,146.36,89600.0
2011-04-15 15:40:00,146.38,146.44,146.27,146.31,67300.0,146.38,146.44,146.27,146.31,67300.0
2011-04-15 15:45:00,146.29,146.42,146.22,146.27,58000.0,146.29,146.42,146.22,146.27,58000.0
2011-04-15 15:50:00,146.3,146.73,146.25,146.63,158700.0,146.3,146.73,146.25,146.63,158700.0
2011-04-15 15:55:00,146.63,146.88,146.57,146.81,170700.0,146.63,146.88,146.57,146.81,170700.0
2011-04-18 09:30:00,145.19,145.19,144.17,144.7,357600.0,145.19,145.19,144.17,144.7,357600.0
2011-04-18 09:35:00,144.77,145.29,144.39,144.45,176200.0,144.77,145.29,144.39,144.45,176200.0
2011-04-18 09:40:00,144.5,144.85,144.38,144.62,120600.0,144.5,144.85,144.38,144.62,120600.0
2011-04-18 09:45:00,144.69,145.19,144.66,144.8,155600.0,144.69,145.19,144.66,144.8,155600.0
2011-04-18 09:50:00,144.81,144.89,144.06,144.2,195800.0,144.81,144.89,144.06,144.2,195800.0
2011-04-18 09:55:00,144.21,144.21,143.37,143.61,381900.0,144.21,144.21,143.37,143.61,381900.0
2011-04-18 10:00:00,143.58,143.66,142.2,142.4,340200.0,143.58,143.66,142.2,142.4,340200.0
2011-04-18 10:05:00,142.39,142.43,141.45,141.61,348400.0,142.39,142.43,141.45,141.61,348400.0
2011-04-18 10:10:00,141.55,142.32,141.16,142.28,243000.0,141.55,142.32,141.16,142.28,243000.0
2011-04-18 10:15:00,142.31,142.5,141.81,142.5,171400.0,142.31,142.5,141.81,142.5,171400.0
2011-04-18 10:20:00,142.41,142.67,141.9,142.3,152800.0,142.41,142.67,141.9,142.3,152800.0
2011-04-18 10:25:00,142.33,142.36,141.83,142.01,89500.0,142.33,142.36,141.83,142.01,89500.0
2011-04-18 10:30:00,142.01,142.85,141.9,142.49,142600.0,142.01,142.85,141.9,142.49,142600.0
2011-04-18 10:35:00,142.5,142.86,142.31,142.46,104000.0,142.5,142.86,142.31,142.46,104000.0
2011-04-18 10:40:00,142.44,142.46,141.95,142.0,74000.0,142.44,142.46,141.95,142.0,74000.0
2011-04-18 10:45:00,141.97,141.97,141.7,141.71,83600.0,141.97,141.97,141.7,141.71,83600.0
2011-04-18 10:50:00,141.7,142.28,141.61,142.09,81600.0,141.7,142.28,141.61,142.09,81600.0
2011-04-18 10:55:00,142.09,142.11,141.64,141.81,95700.0,142.09,142.11,141.64,141.81,95700.0
2011-04-18 11:00:00,141.81,141.92,141.52,141.58,106600.0,141.81,141.92,141.52,141.58,106600.0
2011-04-18 11:05:00,141.57,141.69,141.51,141.64,89200.0,141.57,141.69,141.51,141.64,89200.0
2011-04-18 11:10:00,141.64,142.0,141.56,141.69,118800.0,141.64,142.0,141.56,141.69,118800.0
2011-04-18 11:15:00,141.66,141.77,141.37,141.69,149100.0,141.66,141.77,141.37,141.69,149100.0
2011-04-18 11:20:00,141.67,142.5,141.67,142.18,115800.0,141.67,142.5,141.67,142.18,115800.0
2011-04-18 11:25:00,142.15,142.49,142.06,142.45,71400.0,142.15,142.49,142.06,142.45,71400.0
2011-04-18 11:30:00,142.47,142.7,142.41,142.67,72700.0,142.47,142.7,142.41,142.67,72700.0
2011-04-18 11:35:00,142.61,143.0,142.56,142.86,111700.0,142.61,143.0,142.56,142.86,111700.0
2011-04-18 11:40:00,142.89,142.97,142.71,142.88,120300.0,142.89,142.97,142.71,142.88,120300.0
2011-04-18 11:45:00,142.81,143.09,142.81,142.93,65100.0,142.81,143.09,142.81,142.93,65100.0
2011-04-18 11:50:00,142.97,143.2,142.83,142.97,67400.0,142.97,143.2,142.83,142.97,67400.0
2011-04-18 11:55:00,142.97,143.03,142.8,142.99,35000.0,142.97,143.03,142.8,142.99,35000.0
2011-04-18 12:00:00,142.95,143.0,142.82,142.9,32400.0,142.95,143.0,142.82,142.9,32400.0
2011-04-18 12:05:00,142.95,143.5,142.92,143.32,127700.0,142.95,143.5,142.92,143.32,127700.0
2011-04-18 12:10:00,143.35,143.42,143.1,143.26,74700.0,143.35,143.42,143.1,143.26,74700.0
2011-04-18 12:15:00,143.3,143.49,143.22,143.47,39800.0,143.3,143.49,143.22,143.47,39800.0
2011-04-18 12:20:00,143.49,143.62,143.05,143.07,57600.0,143.49,143.62,143.05,143.07,57600.0
2011-04-18 12:25:00,143.08,143.38,143.02,143.38,33300.0,143.08,143.38,143.02,143.38,33300.0
2011-04-18 12:30:00,143.33,143.33,143.11,143.17,24900.0,143.33,143.33,143.11,143.17,24900.0
2011-04-18 12:35:00,143.19,143.31,143.07,143.31,26800.0,143.19,143.31,143.07,143.31,26800.0
2011-04-18 12:40:00,143.28,143.4,143.26,143.26,29700.0,143.28,143.4,143.26,143.26,29700.0
2011-04-18 12:45:00,143.3,143.44,143.27,143.41,15500.0,143.3,143.44,143.27,143.41,15500.0
2011-04-18 12:50:00,143.4,143.44,142.81,142.84,75800.0,143.4,143.44,142.81,142.84,75800.0
2011-04-18 12:55:00,142.82,143.18,142.82,143.05,36000.0,142.82,143.18,142.82,143.05,36000.0
2011-04-18 13:00:00,143.08,143.1,143.01,143.1,23200.0,143.08,143.1,143.01,143.1,23200.0
2011-04-18 13:05:00,143.1,143.15,143.0,143.05,22100.0,143.1,143.15,143.0,143.05,22100.0
2011-04-18 13:10:00,143.05,143.18,143.02,143.05,50900.0,143.05,143.18,143.02,143.05,50900.0
2011-04-18 13:15:00,143.05,143.1,142.87,142.99,55900.0,143.05,143.1,142.87,142.99,55900.0
2011-04-18 13:20:00,143.01,143.1,142.91,142.95,29200.0,143.01,143.1,142.91,142.95,29200.0
2011-04-18 13:25:00,142.93,142.96,142.77,142.82,26400.0,142.93,142.96,142.77,142.82,26400.0
2011-04-18 13:30:00,142.82,142.83,142.51,142.64,46400.0,142.82,142.83,142.51,142.64,46400.0
2011-04-18 13:35:00,142.66,142.8,142.64,142.72,17000.0,142.66,142.8,142.64,142.72,17000.0
2011-04-18 13:40:00,142.7,142.9,142.65,142.9,24400.0,142.7,142.9,142.65,142.9,24400.0
2011-04-18 13:45:00,142.88,143.85,142.87,143.83,119800.0,142.88,143.85,142.87,143.83,119800.0
2011-04-18 13:50:00,143.83,144.5,143.77,144.36,113800.0,143.83,144.5,143.77,144.36,113800.0
2011-04-18 13:55:00,144.4,144.6,144.18,144.45,86800.0,144.4,144.6,144.18,144.45,86800.0
2011-04-18 14:00:00,144.45,144.45,143.95,144.08,76400.0,144.45,144.45,143.95,144.08,76400.0
2011-04-18 14:05:00,144.17,144.71,144.14,144.58,63900.0,144.17,144.71,144.14,144.58,63900.0
2011-04-18 14:10:00,144.64,144.9,144.58,144.78,81000.0,144.64,144.9,144.58,144.78,81000.0
2011-04-18 14:15:00,144.78,144.95,144.52,144.94,71000.0,144.78,144.95,144.52,144.94,71000.0
2011-04-18 14:20:00,144.92,145.3,144.71,145.17,139800.0,144.92,145.3,144.71,145.17,139800.0
2011-04-18 14:25:00,145.17,145.17,144.8,144.88,74400.0,145.17,145.17,144.8,144.88,74400.0
2011-04-18 14:30:00,144.92,145.0,144.67,144.97,47200.0,144.92,145.0,144.67,144.97,47200.0
2011-04-18 14:35:00,144.96,145.43,144.93,145.43,68500.0,144.96,145.43,144.93,145.43,68500.0
2011-04-18 14:40:00,145.42,145.75,145.28,145.52,196400.0,145.42,145.75,145.28,145.52,196400.0
2011-04-18 14:45:00,145.55,145.67,145.03,145.31,111400.0,145.55,145.67,145.03,145.31,111400.0
2011-04-18 14:50:00,145.31,145.35,144.95,145.15,67100.0,145.31,145.35,144.95,145.15,67100.0
2011-04-18 14:55:00,145.18,145.63,145.1,145.36,81200.0,145.18,145.63,145.1,145.36,81200.0
2011-04-18 15:00:00,145.4,145.57,145.0,145.16,66600.0,145.4,145.57,145.0,145.16,66600.0
2011-04-18 15:05:00,145.15,145.25,144.52,144.81,93500.0,145.15,145.25,144.52,144.81,93500.0
2011-04-18 15:10:00,144.8,145.21,144.8,145.19,47500.0,144.8,145.21,144.8,145.19,47500.0
2011-04-18 15:15:00,145.13,145.75,145.13,145.65,85400.0,145.13,145.75,145.13,145.65,85400.0
2011-04-18 15:20:00,145.61,145.75,145.49,145.63,87100.0,145.61,145.75,145.49,145.63,87100.0
2011-04-18 15:25:00,145.68,145.71,145.27,145.49,82300.0,145.68,145.71,145.27,145.49,82300.0
2011-04-18 15:30:00,145.49,145.85,145.34,145.8,70000.0,145.49,145.85,145.34,145.8,70000.0
2011-04-18 15:35:00,145.75,145.78,145.41,145.54,59800.0,145.75,145.78,145.41,145.54,59800.0
2011-04-18 15:40:00,145.54,145.72,145.38,145.44,63500.0,145.54,145.72,145.38,145.44,63500.0
2011-04-18 15:45:00,145.35,145.76,145.35,145.68,77500.0,145.35,145.76,145.35,145.68,77500.0
2011-04-18 15:50:00,145.69,145.95,145.53,145.58,138900.0,145.69,145.95,145.53,145.58,138900.0
2011-04-18 15:55:00,145.62,145.9,145.62,145.9,135500.0,145.62,145.9,145.62,145.9,135500.0
2011-04-19 09:30:00,146.25,146.57,145.66,146.12,203200.0,146.25,146.57,145.66,146.12,203200.0
2011-04-19 09:35:00,146.17,146.68,145.76,145.83,145800.0,146.17,146.68,145.76,145.83,145800.0
2011-04-19 09:40:00,145.89,146.3,145.87,146.08,89700.0,145.89,146.3,145.87,146.08,89700.0
2011-04-19 09:45:00,146.15,146.3,145.77,146.1,138000.0,146.15,146.3,145.77,146.1,138000.0
2011-04-19 09:50:00,146.11,146.25,145.95,145.96,85500.0,146.11,146.25,145.95,145.96,85500.0
2011-04-19 09:55:00,146.01,146.93,145.82,146.93,176300.0,146.01,146.93,145.82,146.93,176300.0
2011-04-19 10:00:00,146.87,147.8,146.84,147.35,425800.0,146.87,147.8,146.84,147.35,425800.0
2011-04-19 10:05:00,147.28,147.77,147.0,147.76,192300.0,147.28,147.77,147.0,147.76,192300.0
2011-04-19 10:10:00,147.76,148.3,147.45,148.24,295600.0,147.76,148.3,147.45,148.24,295600.0
2011-04-19 10:15:00,148.22,149.4,148.16,148.82,509300.0,148.22,149.4,148.16,148.82,509300.0
2011-04-19 10:20:00,148.83,149.13,148.4,148.48,209000.0,148.83,149.13,148.4,148.48,209000.0
2011-04-19 10:25:00,148.43,148.79,148.27,148.43,130200.0,148.43,148.79,148.27,148.43,130200.0
2011-04-19 10:30:00,148.43,148.7,148.3,148.37,163700.0,148.43,148.7,148.3,148.37,163700.0
2011-04-19 10:35:00,148.36,148.47,147.77,147.83,179400.0,148.36,148.47,147.77,147.83,179400.0
2011-04-19 10:40:00,147.84,148.25,147.5,148.0,152700.0,147.84,148.25,147.5,148.0,152700.0
2011-04-19 10:45:00,147.99,148.27,147.91,148.18,94000.0,147.99,148.27,147.91,148.18,94000.0
2011-04-19 10:50:00,148.18,148.38,147.94,147.98,104700.0,148.18,148.38,147.94,147.98,104700.0
2011-04-19 10:55:00,147.96,148.51,147.94,148.0,147100.0,147.96,148.51,147.94,148.0,147100.0
2011-04-19 11:00:00,147.99,148.23,147.8,148.17,119000.0,147.99,148.23,147.8,148.17,119000.0
2011-04-19 11:05:00,148.22,148.39,147.94,148.1,129500.0,148.22,148.39,147.94,148.1,129500.0
2011-04-19 11:10:00,148.08,148.1,147.58,147.77,119300.0,148.08,148.1,147.58,147.77,119300.0
2011-04-19 11:15:00,147.7,148.0,147.5,147.71,108000.0,147.7,148.0,147.5,147.71,108000.0
2011-04-19 11:20:00,147.73,147.73,146.92,147.01,166800.0,147.73,147.73,146.92,147.01,166800.0
2011-04-19 11:25:00,147.02,147.16,146.5,147.01,134400.0,147.02,147.16,146.5,147.01,134400.0
2011-04-19 11:30:00,147.0,147.57,146.93,147.57,86800.0,147.0,147.57,146.93,147.57,86800.0
2011-04-19 11:35:00,147.63,147.77,147.53,147.65,73000.0,147.63,147.77,147.53,147.65,73000.0
2011-04-19 11:40:00,147.65,148.0,147.58,147.93,75600.0,147.65,148.0,147.58,147.93,75600.0
2011-04-19 11:45:00,147.89,148.0,147.63,147.65,59100.0,147.89,148.0,147.63,147.65,59100.0
2011-04-19 11:50:00,147.64,147.82,147.52,147.82,46400.0,147.64,147.82,147.52,147.82,46400.0
2011-04-19 11:55:00,147.82,148.0,147.75,147.8,68400.0,147.82,148.0,147.75,147.8,68400.0
2011-04-19 12:00:00,147.82,147.89,147.44,147.68,30100.0,147.82,147.89,147.44,147.68,30100.0
2011-04-19 12:05:00,147.73,147.73,147.34,147.49,35100.0,147.73,147.73,147.34,147.49,35100.0
2011-04-19 12:10:00,147.49,147.56,147.39,147.53,50700.0,147.49,147.56,147.39,147.53,50700.0
2011-04-19 12:15:00,147.53,147.72,147.46,147.69,40400.0,147.53,147.72,147.46,147.69,40400.0
2011-04-19 12:20:00,147.7,147.73,147.5,147.5,30000.0,147.7,147.73,147.5,147.5,30000.0
2011-04-19 12:25:00,147.5,147.5,146.81,147.15,95800.0,147.5,147.5,146.81,147.15,95800.0
2011-04-19 12:30:00,147.11,147.33,146.97,147.28,26400.0,147.11,147.33,146.97,147.28,26400.0
2011-04-19 12:35:00,147.27,147.3,147.05,147.18,29200.0,147.27,147.3,147.05,147.18,29200.0
2011-04-19 12:40:00,147.15,147.24,146.96,146.97,38400.0,147.15,147.24,146.96,146.97,38400.0
2011-04-19 12:45:00,146.96,147.14,146.83,146.85,38100.0,146.96,147.14,146.83,146.85,38100.0
2011-04-19 12:50:00,146.89,147.17,146.89,147.08,27800.0,146.89,147.17,146.89,147.08,27800.0
2011-04-19 12:55:00,147.07,147.12,146.89,146.91,43900.0,147.07,147.12,146.89,146.91,43900.0
2011-04-19 13:00:00,146.92,147.1,146.92,147.05,40100.0,146.92,147.1,146.92,147.05,40100.0
2011-04-19 13:05:00,147.09,147.18,146.89,146.96,43600.0,147.09,147.18,146.89,146.96,43600.0
2011-04-19 13:10:00,146.97,147.61,146.94,147.54,131500.0,146.97,147.61,146.94,147.54,131500.0
2011-04-19 13:15:00,147.56,147.69,147.3,147.33,65600.0,147.56,147.69,147.3,147.33,65600.0
2011-04-19 13:20:00,147.34,147.53,147.26,147.5,76100.0,147.34,147.53,147.26,147.5,76100.0
2011-04-19 13:25:00,147.5,147.53,147.0,147.05,54600.0,147.5,147.53,147.0,147.05,54600.0
2011-04-19 13:30:00,147.06,147.19,147.01,147.13,52800.0,147.06,147.19,147.01,147.13,52800.0
2011-04-19 13:35:00,147.14,147.29,146.92,147.23,68900.0,147.14,147.29,146.92,147.23,68900.0
2011-04-19 13:40:00,147.25,147.63,147.25,147.6,105600.0,147.25,147.63,147.25,147.6,105600.0
2011-04-19 13:45:00,147.58,147.64,147.44,147.55,101600.0,147.58,147.64,147.44,147.55,101600.0
2011-04-19 13:50:00,147.57,147.79,147.38,147.75,86900.0,147.57,147.79,147.38,147.75,86900.0
2011-04-19 13:55:00,147.74,147.75,147.54,147.64,55000.0,147.74,147.75,147.54,147.64,55000.0
2011-04-19 14:00:00,147.64,147.91,147.64,147.78,54600.0,147.64,147.91,147.64,147.78,54600.0
2011-04-19 14:05:00,147.79,148.21,147.75,148.18,90500.0,147.79,148.21,147.75,148.18,90500.0
2011-04-19 14:10:00,148.2,148.24,147.7,147.96,117300.0,148.2,148.24,147.7,147.96,117300.0
2011-04-19 14:15:00,147.97,148.24,147.97,148.21,57300.0,147.97,148.24,147.97,148.21,57300.0
2011-04-19 14:20:00,148.25,148.25,147.91,147.91,39400.0,148.25,148.25,147.91,147.91,39400.0
2011-04-19 14:25:00,147.93,147.95,147.46,147.86,84900.0,147.93,147.95,147.46,147.86,84900.0
2011-04-19 14:30:00,147.86,148.39,147.7,148.26,76700.0,147.86,148.39,147.7,148.26,76700.0
2011-04-19 14:35:00,148.27,148.61,148.26,148.44,112000.0,148.27,148.61,148.26,148.44,112000.0
2011-04-19 14:40:00,148.44,148.8,148.37,148.75,89100.0,148.44,148.8,148.37,148.75,89100.0
2011-04-19 14:45:00,148.79,149.0,148.62,148.85,198500.0,148.79,149.0,148.62,148.85,198500.0
2011-04-19 14:50:00,148.84,149.6,148.84,149.43,312300.0,148.84,149.6,148.84,149.43,312300.0
2011-04-19 14:55:00,149.48,149.69,148.96,149.23,190100.0,149.48,149.69,148.96,149.23,190100.0
2011-04-19 15:00:00,149.21,149.65,149.06,149.63,136000.0,149.21,149.65,149.06,149.63,136000.0
2011-04-19 15:05:00,149.64,149.69,149.14,149.59,156400.0,149.64,149.69,149.14,149.59,156400.0
2011-04-19 15:10:00,149.55,149.72,149.4,149.6,137900.0,149.55,149.72,149.4,149.6,137900.0
2011-04-19 15:15:00,149.67,149.85,149.53,149.63,163100.0,149.67,149.85,149.53,149.63,163100.0
2011-04-19 15:20:00,149.63,149.63,149.2,149.44,142000.0,149.63,149.63,149.2,149.44,142000.0
2011-04-19 15:25:00,149.45,149.76,149.43,149.58,117400.0,149.45,149.76,149.43,149.58,117400.0
2011-04-19 15:30:00,149.63,149.87,149.55,149.64,167200.0,149.63,149.87,149.55,149.64,167200.0
2011-04-19 15:35:00,149.66,149.9,149.52,149.68,142500.0,149.66,149.9,149.52,149.68,142500.0
2011-04-19 15:40:00,149.63,149.65,149.41,149.55,98800.0,149.63,149.65,149.41,149.55,98800.0
2011-04-19 15:45:00,149.55,149.85,149.55,149.75,128600.0,149.55,149.85,149.55,149.75,128600.0
2011-04-19 15:50:00,149.77,149.83,149.48,149.76,160900.0,149.77,149.83,149.48,149.76,160900.0
2011-04-19 15:55:00,149.79,150.0,149.69,149.9,347300.0,149.79,150.0,149.69,149.9,347300.0
2011-04-20 09:30:00,152.51,154.0,151.5,151.5,536800.0,152.51,154.0,151.5,151.5,536800.0
2011-04-20 09:35:00,151.52,151.54,150.27,150.63,351900.0,151.52,151.54,150.27,150.63,351900.0
2011-04-20 09:40:00,150.65,151.2,150.52,150.91,214600.0,150.65,151.2,150.52,150.91,214600.0
2011-04-20 09:45:00,150.9,150.98,150.29,150.63,263600.0,150.9,150.98,150.29,150.63,263600.0
2011-04-20 09:50:00,150.61,150.64,148.98,149.18,436800.0,150.61,150.64,148.98,149.18,436800.0
2011-04-20 09:55:00,149.13,150.06,149.11,150.0,203300.0,149.13,150.06,149.11,150.0,203300.0
2011-04-20 10:00:00,149.99,150.06,149.48,149.63,155900.0,149.99,150.06,149.48,149.63,155900.0
2011-04-20 10:05:00,149.64,150.12,149.62,150.02,131300.0,149.64,150.12,149.62,150.02,131300.0
2011-04-20 10:10:00,150.0,150.06,149.45,149.61,157600.0,150.0,150.06,149.45,149.61,157600.0
2011-04-20 10:15:00,149.63,149.9,149.51,149.79,97400.0,149.63,149.9,149.51,149.79,97400.0
2011-04-20 10:20:00,149.81,150.06,149.68,150.0,130700.0,149.81,150.06,149.68,150.0,130700.0
2011-04-20 10:25:00,150.0,150.1,149.7,149.94,101900.0,150.0,150.1,149.7,149.94,101900.0
2011-04-20 10:30:00,149.94,150.57,149.9,150.31,216000.0,149.94,150.57,149.9,150.31,216000.0
2011-04-20 10:35:00,150.31,150.56,150.25,150.5,110100.0,150.31,150.56,150.25,150.5,110100.0
2011-04-20 10:40:00,150.5,150.86,150.45,150.8,142600.0,150.5,150.86,150.45,150.8,142600.0
2011-04-20 10:45:00,150.82,150.89,150.71,150.79,114400.0,150.82,150.89,150.71,150.79,114400.0
2011-04-20 10:50:00,150.78,150.95,150.55,150.94,106800.0,150.78,150.95,150.55,150.94,106800.0
2011-04-20 10:55:00,150.98,151.19,150.84,150.9,131700.0,150.98,151.19,150.84,150.9,131700.0
2011-04-20 11:00:00,150.9,151.0,150.75,150.76,81000.0,150.9,151.0,150.75,150.76,81000.0
2011-04-20 11:05:00,150.77,150.93,150.68,150.69,44000.0,150.77,150.93,150.68,150.69,44000.0
2011-04-20 11:10:00,150.69,150.74,150.25,150.33,85600.0,150.69,150.74,150.25,150.33,85600.0
2011-04-20 11:15:00,150.31,150.49,150.27,150.38,53400.0,150.31,150.49,150.27,150.38,53400.0
2011-04-20 11:20:00,150.36,150.38,150.02,150.12,79800.0,150.36,150.38,150.02,150.12,79800.0
2011-04-20 11:25:00,150.15,150.58,150.14,150.5,66800.0,150.15,150.58,150.14,150.5,66800.0
2011-04-20 11:30:00,150.5,150.7,150.33,150.52,61700.0,150.5,150.7,150.33,150.52,61700.0
2011-04-20 11:35:00,150.48,150.5,150.21,150.33,29500.0,150.48,150.5,150.21,150.33,29500.0
2011-04-20 11:40:00,150.34,150.66,150.32,150.59,60400.0,150.34,150.66,150.32,150.59,60400.0
2011-04-20 11:45:00,150.56,150.6,150.25,150.3,29600.0,150.56,150.6,150.25,150.3,29600.0
2011-04-20 11:50:00,150.28,150.55,150.28,150.46,21800.0,150.28,150.55,150.28,150.46,21800.0
2011-04-20 11:55:00,150.52,151.0,150.51,150.75,102400.0,150.52,151.0,150.51,150.75,102400.0
2011-04-20 12:00:00,150.73,150.95,150.6,150.91,43000.0,150.73,150.95,150.6,150.91,43000.0
2011-04-20 12:05:00,150.93,151.07,150.68,150.89,86500.0,150.93,151.07,150.68,150.89,86500.0
2011-04-20 12:10:00,150.91,151.02,150.81,150.93,32300.0,150.91,151.02,150.81,150.93,32300.0
2011-04-20 12:15:00,150.9,150.93,150.69,150.79,38300.0,150.9,150.93,150.69,150.79,38300.0
2011-04-20 12:20:00,150.72,150.85,150.72,150.84,24100.0,150.72,150.85,150.72,150.84,24100.0
2011-04-20 12:25:00,150.83,150.95,150.69,150.79,32500.0,150.83,150.95,150.69,150.79,32500.0
2011-04-20 12:30:00,150.74,150.81,150.56,150.64,62300.0,150.74,150.81,150.56,150.64,62300.0
2011-04-20 12:35:00,150.61,150.69,150.41,150.5,46400.0,150.61,150.69,150.41,150.5,46400.0
2011-04-20 12:40:00,150.46,150.52,150.06,150.18,57600.0,150.46,150.52,150.06,150.18,57600.0
2011-04-20 12:45:00,150.1,150.23,150.02,150.1,44800.0,150.1,150.23,150.02,150.1,44800.0
2011-04-20 12:50:00,150.17,150.28,150.08,150.25,33900.0,150.17,150.28,150.08,150.25,33900.0
2011-04-20 12:55:00,150.27,150.27,150.01,150.05,42800.0,150.27,150.27,150.01,150.05,42800.0
2011-04-20 13:00:00,150.1,150.25,150.02,150.13,32200.0,150.1,150.25,150.02,150.13,32200.0
2011-04-20 13:05:00,150.08,150.2,150.05,150.1,30800.0,150.08,150.2,150.05,150.1,30800.0
2011-04-20 13:10:00,150.06,150.18,149.76,149.76,88800.0,150.06,150.18,149.76,149.76,88800.0
2011-04-20 13:15:00,149.75,149.78,149.4,149.69,82500.0,149.75,149.78,149.4,149.69,82500.0
2011-04-20 13:20:00,149.7,149.77,149.52,149.75,53600.0,149.7,149.77,149.52,149.75,53600.0
2011-04-20 13:25:00,149.76,150.35,149.66,150.09,71700.0,149.76,150.35,149.66,150.09,71700.0
2011-04-20 13:30:00,150.04,150.15,149.87,149.87,39800.0,150.04,150.15,149.87,149.87,39800.0
2011-04-20 13:35:00,149.91,149.91,149.7,149.75,53100.0,149.91,149.91,149.7,149.75,53100.0
2011-04-20 13:40:00,149.75,150.05,149.65,149.98,50200.0,149.75,150.05,149.65,149.98,50200.0
2011-04-20 13:45:00,149.98,150.05,149.91,149.95,29900.0,149.98,150.05,149.91,149.95,29900.0
2011-04-20 13:50:00,149.98,150.02,149.7,149.79,38800.0,149.98,150.02,149.7,149.79,38800.0
2011-04-20 13:55:00,149.75,149.78,149.61,149.68,35000.0,149.75,149.78,149.61,149.68,35000.0
2011-04-20 14:00:00,149.67,149.67,149.46,149.57,73500.0,149.67,149.67,149.46,149.57,73500.0
2011-04-20 14:05:00,149.59,149.59,149.08,149.2,109000.0,149.59,149.59,149.08,149.2,109000.0
2011-04-20 14:10:00,149.16,149.44,148.86,149.24,112600.0,149.16,149.44,148.86,149.24,112600.0
2011-04-20 14:15:00,149.25,149.66,149.23,149.52,58300.0,149.25,149.66,149.23,149.52,58300.0
2011-04-20 14:20:00,149.53,149.55,149.19,149.24,50400.0,149.53,149.55,149.19,149.24,50400.0
2011-04-20 14:25:00,149.28,149.54,149.26,149.51,34900.0,149.28,149.54,149.26,149.51,34900.0
2011-04-20 14:30:00,149.53,149.63,149.45,149.52,27900.0,149.53,149.63,149.45,149.52,27900.0
2011-04-20 14:35:00,149.52,149.57,149.25,149.31,46800.0,149.52,149.57,149.25,149.31,46800.0
2011-04-20 14:40:00,149.31,149.45,149.19,149.23,36700.0,149.31,149.45,149.19,149.23,36700.0
2011-04-20 14:45:00,149.23,149.49,149.18,149.47,30200.0,149.23,149.49,149.18,149.47,30200.0
2011-04-20 14:50:00,149.44,149.57,149.27,149.57,49400.0,149.44,149.57,149.27,149.57,49400.0
2011-04-20 14:55:00,149.53,149.81,149.53,149.6,61700.0,149.53,149.81,149.53,149.6,61700.0
2011-04-20 15:00:00,149.61,149.66,149.47,149.47,35500.0,149.61,149.66,149.47,149.47,35500.0
2011-04-20 15:05:00,149.5,149.57,149.17,149.31,52300.0,149.5,149.57,149.17,149.31,52300.0
2011-04-20 15:10:00,149.28,149.3,148.77,148.84,80200.0,149.28,149.3,148.77,148.84,80200.0
2011-04-20 15:15:00,148.8,148.94,148.5,148.6,106700.0,148.8,148.94,148.5,148.6,106700.0
2011-04-20 15:20:00,148.6,148.96,148.45,148.92,76700.0,148.6,148.96,148.45,148.92,76700.0
2011-04-20 15:25:00,148.91,149.5,148.78,149.48,99700.0,148.91,149.5,148.78,149.48,99700.0
2011-04-20 15:30:00,149.53,149.54,148.9,148.9,101700.0,149.53,149.54,148.9,148.9,101700.0
2011-04-20 15:35:00,148.9,149.0,148.71,148.98,78500.0,148.9,149.0,148.71,148.98,78500.0
2011-04-20 15:40:00,148.99,149.29,148.94,149.14,85800.0,148.99,149.29,148.94,149.14,85800.0
2011-04-20 15:45:00,149.14,149.41,149.01,149.15,115600.0,149.14,149.41,149.01,149.15,115600.0
2011-04-20 15:50:00,149.15,149.3,149.01,149.18,120500.0,149.15,149.3,149.01,149.18,120500.0
2011-04-20 15:55:00,149.17,149.43,149.12,149.35,161600.0,149.17,149.43,149.12,149.35,161600.0
2011-04-21 09:30:00,148.5,148.94,147.21,148.17,352000.0,148.5,148.94,147.21,148.17,352000.0
2011-04-21 09:35:00,148.17,148.5,147.9,148.05,153800.0,148.17,148.5,147.9,148.05,153800.0
2011-04-21 09:40:00,148.04,148.23,147.76,147.85,149200.0,148.04,148.23,147.76,147.85,149200.0
2011-04-21 09:45:00,147.81,148.25,147.57,148.2,147500.0,147.81,148.25,147.57,148.2,147500.0
2011-04-21 09:50:00,148.2,149.8,148.1,149.69,270400.0,148.2,149.8,148.1,149.69,270400.0
2011-04-21 09:55:00,149.68,149.77,149.2,149.22,143800.0,149.68,149.77,149.2,149.22,143800.0
2011-04-21 10:00:00,149.22,149.24,148.35,148.71,154400.0,149.22,149.24,148.35,148.71,154400.0
2011-04-21 10:05:00,148.79,148.79,148.25,148.28,117700.0,148.79,148.79,148.25,148.28,117700.0
2011-04-21 10:10:00,148.3,148.46,147.94,148.23,102700.0,148.3,148.46,147.94,148.23,102700.0
2011-04-21 10:15:00,148.19,148.83,148.18,148.67,79700.0,148.19,148.83,148.18,148.67,79700.0
2011-04-21 10:20:00,148.69,148.92,148.5,148.64,67000.0,148.69,148.92,148.5,148.64,67000.0
2011-04-21 10:25:00,148.65,148.73,148.42,148.44,47900.0,148.65,148.73,148.42,148.44,47900.0
2011-04-21 10:30:00,148.43,148.5,148.03,148.08,82600.0,148.43,148.5,148.03,148.08,82600.0
2011-04-21 10:35:00,148.16,148.31,147.84,148.28,84600.0,148.16,148.31,147.84,148.28,84600.0
2011-04-21 10:40:00,148.28,148.7,148.19,148.56,46600.0,148.28,148.7,148.19,148.56,46600.0
2011-04-21 10:45:00,148.56,149.15,148.56,149.15,73800.0,148.56,149.15,148.56,149.15,73800.0
2011-04-21 10:50:00,149.21,149.25,148.87,149.02,57400.0,149.21,149.25,148.87,149.02,57400.0
2011-04-21 10:55:00,149.0,149.43,149.0,149.38,59800.0,149.0,149.43,149.0,149.38,59800.0
2011-04-21 11:00:00,149.38,149.6,149.34,149.51,46100.0,149.38,149.6,149.34,149.51,46100.0
2011-04-21 11:05:00,149.51,149.69,149.34,149.52,37000.0,149.51,149.69,149.34,149.52,37000.0
2011-04-21 11:10:00,149.54,149.62,149.45,149.6,27200.0,149.54,149.62,149.45,149.6,27200.0
2011-04-21 11:15:00,149.58,149.64,149.35,149.35,57800.0,149.58,149.64,149.35,149.35,57800.0
2011-04-21 11:20:00,149.31,149.4,149.0,149.35,48300.0,149.31,149.4,149.0,149.35,48300.0
2011-04-21 11:25:00,149.37,149.9,149.35,149.9,63700.0,149.37,149.9,149.35,149.9,63700.0
2011-04-21 11:30:00,149.9,150.31,149.85,150.19,153100.0,149.9,150.31,149.85,150.19,153100.0
2011-04-21 11:35:00,150.15,150.35,150.11,150.27,85000.0,150.15,150.35,150.11,150.27,85000.0
2011-04-21 11:40:00,150.22,150.38,150.16,150.38,55100.0,150.22,150.38,150.16,150.38,55100.0
2011-04-21 11:45:00,150.38,150.55,150.22,150.53,104400.0,150.38,150.55,150.22,150.53,104400.0
2011-04-21 11:50:00,150.48,150.54,150.21,150.3,80100.0,150.48,150.54,150.21,150.3,80100.0
2011-04-21 11:55:00,150.3,150.42,150.14,150.31,55200.0,150.3,150.42,150.14,150.31,55200.0
2011-04-21 12:00:00,150.35,150.44,150.22,150.28,42100.0,150.35,150.44,150.22,150.28,42100.0
2011-04-21 12:05:00,150.29,150.31,149.82,149.91,107800.0,150.29,150.31,149.82,149.91,107800.0
2011-04-21 12:10:00,149.91,149.99,149.75,149.84,40200.0,149.91,149.99,149.75,149.84,40200.0
2011-04-21 12:15:00,149.79,149.86,149.55,149.67,42200.0,149.79,149.86,149.55,149.67,42200.0
2011-04-21 12:20:00,149.68,149.87,149.65,149.81,27100.0,149.68,149.87,149.65,149.81,27100.0
2011-04-21 12:25:00,149.81,150.17,149.81,150.15,43100.0,149.81,150.17,149.81,150.15,43100.0
2011-04-21 12:30:00,150.12,150.14,149.95,150.08,21600.0,150.12,150.14,149.95,150.08,21600.0
2011-04-21 12:35:00,150.06,150.08,149.65,149.72,41200.0,150.06,150.08,149.65,149.72,41200.0
2011-04-21 12:40:00,149.71,149.97,149.67,149.89,21000.0,149.71,149.97,149.67,149.89,21000.0
2011-04-21 12:45:00,149.89,150.09,149.88,150.01,27000.0,149.89,150.09,149.88,150.01,27000.0
2011-04-21 12:50:00,150.04,150.05,149.92,150.0,19500.0,150.04,150.05,149.92,150.0,19500.0
2011-04-21 12:55:00,150.01,150.05,149.87,149.9,25900.0,150.01,150.05,149.87,149.9,25900.0
2011-04-21 13:00:00,149.92,150.0,149.88,149.97,22900.0,149.92,150.0,149.88,149.97,22900.0
2011-04-21 13:05:00,149.97,150.08,149.96,150.01,30100.0,149.97,150.08,149.96,150.01,30100.0
2011-04-21 13:10:00,150.0,150.03,149.96,150.01,22500.0,150.0,150.03,149.96,150.01,22500.0
2011-04-21 13:15:00,150.02,150.07,149.96,149.99,21800.0,150.02,150.07,149.96,149.99,21800.0
2011-04-21 13:20:00,149.97,150.0,149.73,149.74,42900.0,149.97,150.0,149.73,149.74,42900.0
2011-04-21 13:25:00,149.74,149.77,149.62,149.64,33100.0,149.74,149.77,149.62,149.64,33100.0
2011-04-21 13:30:00,149.67,149.68,149.38,149.45,47500.0,149.67,149.68,149.38,149.45,47500.0
2011-04-21 13:35:00,149.47,149.5,149.13,149.13,43800.0,149.47,149.5,149.13,149.13,43800.0
2011-04-21 13:40:00,149.13,149.24,149.0,149.02,50300.0,149.13,149.24,149.0,149.02,50300.0
2011-04-21 13:45:00,149.03,149.37,149.03,149.34,61100.0,149.03,149.37,149.03,149.34,61100.0
2011-04-21 13:50:00,149.32,149.36,149.27,149.31,27300.0,149.32,149.36,149.27,149.31,27300.0
2011-04-21 13:55:00,149.34,149.44,149.3,149.41,37700.0,149.34,149.44,149.3,149.41,37700.0
2011-04-21 14:00:00,149.42,149.49,149.33,149.44,41700.0,149.42,149.49,149.33,149.44,41700.0
2011-04-21 14:05:00,149.42,149.45,149.14,149.22,57100.0,149.42,149.45,149.14,149.22,57100.0
2011-04-21 14:10:00,149.22,149.39,149.21,149.29,55700.0,149.22,149.39,149.21,149.29,55700.0
2011-04-21 14:15:00,149.3,149.33,149.16,149.33,28300.0,149.3,149.33,149.16,149.33,28300.0
2011-04-21 14:20:00,149.35,149.52,149.1,149.1,136300.0,149.35,149.52,149.1,149.1,136300.0
2011-04-21 14:25:00,149.11,149.25,149.09,149.24,56900.0,149.11,149.25,149.09,149.24,56900.0
2011-04-21 14:30:00,149.23,149.38,149.23,149.29,21800.0,149.23,149.38,149.23,149.29,21800.0
2011-04-21 14:35:00,149.29,149.29,149.0,149.05,54600.0,149.29,149.29,149.0,149.05,54600.0
2011-04-21 14:40:00,149.03,149.05,148.67,148.72,100600.0,149.03,149.05,148.67,148.72,100600.0
2011-04-21 14:45:00,148.71,148.83,148.63,148.68,63900.0,148.71,148.83,148.63,148.68,63900.0
2011-04-21 14:50:00,148.71,148.78,148.28,148.38,110200.0,148.71,148.78,148.28,148.38,110200.0
2011-04-21 14:55:00,148.34,148.55,148.27,148.38,73300.0,148.34,148.55,148.27,148.38,73300.0
2011-04-21 15:00:00,148.38,148.64,148.38,148.6,55100.0,148.38,148.64,148.38,148.6,55100.0
2011-04-21 15:05:00,148.59,148.7,148.47,148.63,67600.0,148.59,148.7,148.47,148.63,67600.0
2011-04-21 15:10:00,148.63,148.67,148.48,148.62,54000.0,148.63,148.67,148.48,148.62,54000.0
2011-04-21 15:15:00,148.63,148.66,148.5,148.57,32000.0,148.63,148.66,148.5,148.57,32000.0
2011-04-21 15:20:00,148.57,148.66,148.4,148.44,69500.0,148.57,148.66,148.4,148.44,69500.0
2011-04-21 15:25:00,148.46,148.58,148.41,148.42,43000.0,148.46,148.58,148.41,148.42,43000.0
2011-04-21 15:30:00,148.42,148.5,148.38,148.48,65200.0,148.42,148.5,148.38,148.48,65200.0
2011-04-21 15:35:00,148.48,148.64,148.48,148.64,61900.0,148.48,148.64,148.48,148.64,61900.0
2011-04-21 15:40:00,148.65,148.95,148.61,148.73,78900.0,148.65,148.95,148.61,148.73,78900.0
2011-04-21 15:45:00,148.75,148.9,148.71,148.87,79900.0,148.75,148.9,148.71,148.87,79900.0
2011-04-21 15:50:00,148.87,148.93,148.42,148.44,108200.0,148.87,148.93,148.42,148.44,108200.0
2011-04-21 15:55:00,148.42,148.67,148.38,148.65,116100.0,148.42,148.67,148.38,148.65,116100.0
2011-04-25 09:30:00,149.43,149.61,148.69,148.81,209000.0,149.43,149.61,148.69,148.81,209000.0
2011-04-25 09:35:00,148.81,149.51,148.71,148.87,160100.0,148.81,149.51,148.71,148.87,160100.0
2011-04-25 09:40:00,149.0,149.45,148.98,149.36,93100.0,149.0,149.45,148.98,149.36,93100.0
2011-04-25 09:45:00,149.35,150.4,149.33,150.35,207700.0,149.35,150.4,149.33,150.35,207700.0
2011-04-25 09:50:00,150.36,150.42,150.0,150.26,139700.0,150.36,150.42,150.0,150.26,139700.0
2011-04-25 09:55:00,150.23,150.43,150.08,150.28,98900.0,150.23,150.43,150.08,150.28,98900.0
2011-04-25 10:00:00,150.3,150.4,150.08,150.22,80100.0,150.3,150.4,150.08,150.22,80100.0
2011-04-25 10:05:00,150.23,150.26,149.78,149.92,93400.0,150.23,150.26,149.78,149.92,93400.0
2011-04-25 10:10:00,149.91,149.92,149.68,149.8,86000.0,149.91,149.92,149.68,149.8,86000.0
2011-04-25 10:15:00,149.75,149.88,149.4,149.41,81600.0,149.75,149.88,149.4,149.41,81600.0
2011-04-25 10:20:00,149.5,149.68,149.18,149.62,112600.0,149.5,149.68,149.18,149.62,112600.0
2011-04-25 10:25:00,149.6,149.87,149.54,149.76,46800.0,149.6,149.87,149.54,149.76,46800.0
2011-04-25 10:30:00,149.81,149.85,149.55,149.55,56200.0,149.81,149.85,149.55,149.55,56200.0
2011-04-25 10:35:00,149.54,149.56,149.33,149.56,66500.0,149.54,149.56,149.33,149.56,66500.0
2011-04-25 10:40:00,149.57,149.63,149.35,149.37,39800.0,149.57,149.63,149.35,149.37,39800.0
2011-04-25 10:45:00,149.36,149.42,149.07,149.15,58900.0,149.36,149.42,149.07,149.15,58900.0
2011-04-25 10:50:00,149.1,149.28,148.94,149.19,101300.0,149.1,149.28,148.94,149.19,101300.0
2011-04-25 10:55:00,149.13,149.38,149.13,149.27,31700.0,149.13,149.38,149.13,149.27,31700.0
2011-04-25 11:00:00,149.28,149.82,149.23,149.78,111700.0,149.28,149.82,149.23,149.78,111700.0
2011-04-25 11:05:00,149.74,149.81,149.66,149.69,41400.0,149.74,149.81,149.66,149.69,41400.0
2011-04-25 11:10:00,149.7,149.78,149.63,149.7,30800.0,149.7,149.78,149.63,149.7,30800.0
2011-04-25 11:15:00,149.7,149.74,149.63,149.73,21000.0,149.7,149.74,149.63,149.73,21000.0
2011-04-25 11:20:00,149.73,149.75,149.69,149.71,50100.0,149.73,149.75,149.69,149.71,50100.0
2011-04-25 11:25:00,149.75,149.96,149.73,149.96,81700.0,149.75,149.96,149.73,149.96,81700.0
2011-04-25 11:30:00,149.95,150.01,149.77,149.91,78000.0,149.95,150.01,149.77,149.91,78000.0
2011-04-25 11:35:00,149.92,150.16,149.86,150.04,106600.0,149.92,150.16,149.86,150.04,106600.0
2011-04-25 11:40:00,150.05,150.29,150.05,150.16,62100.0,150.05,150.29,150.05,150.16,62100.0
2011-04-25 11:45:00,150.15,150.15,149.88,149.98,41400.0,150.15,150.15,149.88,149.98,41400.0
2011-04-25 11:50:00,149.98,150.06,149.6,149.98,71500.0,149.98,150.06,149.6,149.98,71500.0
2011-04-25 11:55:00,150.0,150.08,149.88,150.04,25600.0,150.0,150.08,149.88,150.04,25600.0
2011-04-25 12:00:00,150.03,150.08,149.95,150.02,25500.0,150.03,150.08,149.95,150.02,25500.0
2011-04-25 12:05:00,150.0,150.07,149.9,150.0,22900.0,150.0,150.07,149.9,150.0,22900.0
2011-04-25 12:10:00,150.0,150.09,149.96,150.05,17700.0,150.0,150.09,149.96,150.05,17700.0
2011-04-25 12:15:00,150.06,150.07,149.88,149.97,20100.0,150.06,150.07,149.88,149.97,20100.0
2011-04-25 12:20:00,149.98,150.05,149.87,149.98,31200.0,149.98,150.05,149.87,149.98,31200.0
2011-04-25 12:25:00,150.03,150.05,149.95,150.05,17100.0,150.03,150.05,149.95,150.05,17100.0
2011-04-25 12:30:00,150.02,150.3,150.02,150.27,68900.0,150.02,150.3,150.02,150.27,68900.0
2011-04-25 12:35:00,150.27,150.33,150.22,150.33,57600.0,150.27,150.33,150.22,150.33,57600.0
2011-04-25 12:40:00,150.35,150.35,150.1,150.12,41800.0,150.35,150.35,150.1,150.12,41800.0
2011-04-25 12:45:00,150.13,150.2,149.99,150.12,43500.0,150.13,150.2,149.99,150.12,43500.0
2011-04-25 12:50:00,150.12,150.24,150.04,150.2,70500.0,150.12,150.24,150.04,150.2,70500.0
2011-04-25 12:55:00,150.17,150.24,150.06,150.15,29400.0,150.17,150.24,150.06,150.15,29400.0
2011-04-25 13:00:00,150.15,150.22,150.1,150.12,25500.0,150.15,150.22,150.1,150.12,25500.0
2011-04-25 13:05:00,150.12,150.38,150.11,150.3,47100.0,150.12,150.38,150.11,150.3,47100.0
2011-04-25 13:10:00,150.29,150.38,150.2,150.35,37300.0,150.29,150.38,150.2,150.35,37300.0
2011-04-25 13:15:00,150.37,150.88,150.37,150.8,150100.0,150.37,150.88,150.37,150.8,150100.0
2011-04-25 13:20:00,150.8,151.0,150.77,150.94,75900.0,150.8,151.0,150.77,150.94,75900.0
2011-04-25 13:25:00,150.95,151.24,150.95,151.19,99100.0,150.95,151.24,150.95,151.19,99100.0
2011-04-25 13:30:00,151.17,151.56,151.12,151.25,196100.0,151.17,151.56,151.12,151.25,196100.0
2011-04-25 13:35:00,151.25,151.68,151.25,151.62,110200.0,151.25,151.68,151.25,151.62,110200.0
2011-04-25 13:40:00,151.61,151.69,151.33,151.67,77400.0,151.61,151.69,151.33,151.67,77400.0
2011-04-25 13:45:00,151.67,151.67,151.31,151.35,51400.0,151.67,151.67,151.31,151.35,51400.0
2011-04-25 13:50:00,151.35,151.39,151.22,151.35,68700.0,151.35,151.39,151.22,151.35,68700.0
2011-04-25 13:55:00,151.31,151.59,151.31,151.55,30600.0,151.31,151.59,151.31,151.55,30600.0
2011-04-25 14:00:00,151.56,151.6,151.43,151.59,56500.0,151.56,151.6,151.43,151.59,56500.0
2011-04-25 14:05:00,151.58,151.6,151.44,151.5,49100.0,151.58,151.6,151.44,151.5,49100.0
2011-04-25 14:10:00,151.51,151.6,151.45,151.58,47900.0,151.51,151.6,151.45,151.58,47900.0
2011-04-25 14:15:00,151.58,151.89,151.52,151.75,111600.0,151.58,151.89,151.52,151.75,111600.0
2011-04-25 14:20:00,151.77,151.89,151.64,151.89,92800.0,151.77,151.89,151.64,151.89,92800.0
2011-04-25 14:25:00,151.84,152.25,151.78,152.2,137200.0,151.84,152.25,151.78,152.2,137200.0
2011-04-25 14:30:00,152.16,152.58,152.01,152.41,132800.0,152.16,152.58,152.01,152.41,132800.0
2011-04-25 14:35:00,152.46,152.51,152.0,152.13,135900.0,152.46,152.51,152.0,152.13,135900.0
2011-04-25 14:40:00,152.13,152.29,152.1,152.23,46300.0,152.13,152.29,152.1,152.23,46300.0
2011-04-25 14:45:00,152.21,152.21,152.02,152.08,70900.0,152.21,152.21,152.02,152.08,70900.0
2011-04-25 14:50:00,152.05,152.28,151.81,152.28,129400.0,152.05,152.28,151.81,152.28,129400.0
2011-04-25 14:55:00,152.3,152.3,152.09,152.23,37800.0,152.3,152.3,152.09,152.23,37800.0
2011-04-25 15:00:00,152.23,152.5,152.23,152.48,61300.0,152.23,152.5,152.23,152.48,61300.0
2011-04-25 15:05:00,152.48,152.5,152.25,152.29,89700.0,152.48,152.5,152.25,152.29,89700.0
2011-04-25 15:10:00,152.32,152.33,152.0,152.06,60900.0,152.32,152.33,152.0,152.06,60900.0
2011-04-25 15:15:00,152.07,152.17,151.86,152.06,71200.0,152.07,152.17,151.86,152.06,71200.0
2011-04-25 15:20:00,152.14,152.15,151.97,151.99,48100.0,152.14,152.15,151.97,151.99,48100.0
2011-04-25 15:25:00,152.0,152.09,151.9,151.94,54500.0,152.0,152.09,151.9,151.94,54500.0
2011-04-25 15:30:00,151.94,151.98,151.5,151.66,118200.0,151.94,151.98,151.5,151.66,118200.0
2011-04-25 15:35:00,151.66,151.97,151.65,151.83,79200.0,151.66,151.97,151.65,151.83,79200.0
2011-04-25 15:40:00,151.81,152.09,151.79,152.02,60000.0,151.81,152.09,151.79,152.02,60000.0
2011-04-25 15:45:00,151.99,152.03,151.88,151.9,53500.0,151.99,152.03,151.88,151.9,53500.0
2011-04-25 15:50:00,151.92,151.97,151.76,151.87,99000.0,151.92,151.97,151.76,151.87,99000.0
2011-04-25 15:55:00,151.85,152.0,151.7,151.97,201000.0,151.85,152.0,151.7,151.97,201000.0
2011-04-26 09:30:00,152.83,153.95,152.25,153.88,327800.0,152.83,153.95,152.25,153.88,327800.0
2011-04-26 09:35:00,153.83,154.44,152.7,153.2,389700.0,153.83,154.44,152.7,153.2,389700.0
2011-04-26 09:40:00,153.14,153.23,152.67,152.85,184600.0,153.14,153.23,152.67,152.85,184600.0
2011-04-26 09:45:00,152.8,153.58,152.8,153.57,159200.0,152.8,153.58,152.8,153.57,159200.0
2011-04-26 09:50:00,153.48,153.86,153.19,153.66,166400.0,153.48,153.86,153.19,153.66,166400.0
2011-04-26 09:55:00,153.68,153.94,153.41,153.84,128000.0,153.68,153.94,153.41,153.84,128000.0
2011-04-26 10:00:00,153.9,154.29,153.84,154.1,237200.0,153.9,154.29,153.84,154.1,237200.0
2011-04-26 10:05:00,154.14,154.89,153.89,153.94,415900.0,154.14,154.89,153.89,153.94,415900.0
2011-04-26 10:10:00,153.94,154.6,153.6,154.29,179200.0,153.94,154.6,153.6,154.29,179200.0
2011-04-26 10:15:00,154.29,154.29,153.7,154.19,151100.0,154.29,154.29,153.7,154.19,151100.0
2011-04-26 10:20:00,154.2,154.35,153.82,154.0,95900.0,154.2,154.35,153.82,154.0,95900.0
2011-04-26 10:25:00,154.08,154.15,153.32,153.4,198800.0,154.08,154.15,153.32,153.4,198800.0
2011-04-26 10:30:00,153.39,153.59,153.01,153.01,160600.0,153.39,153.59,153.01,153.01,160600.0
2011-04-26 10:35:00,153.01,153.66,152.91,153.56,163700.0,153.01,153.66,152.91,153.56,163700.0
2011-04-26 10:40:00,153.55,153.9,153.41,153.83,116800.0,153.55,153.9,153.41,153.83,116800.0
2011-04-26 10:45:00,153.8,153.83,153.4,153.64,61000.0,153.8,153.83,153.4,153.64,61000.0
2011-04-26 10:50:00,153.63,153.91,153.55,153.71,46400.0,153.63,153.91,153.55,153.71,46400.0
2011-04-26 10:55:00,153.71,153.92,153.56,153.88,40500.0,153.71,153.92,153.56,153.88,40500.0
2011-04-26 11:00:00,153.91,154.41,153.83,154.15,120600.0,153.91,154.41,153.83,154.15,120600.0
2011-04-26 11:05:00,154.12,154.3,153.92,154.01,58200.0,154.12,154.3,153.92,154.01,58200.0
2011-04-26 11:10:00,154.08,154.35,153.92,154.33,64000.0,154.08,154.35,153.92,154.33,64000.0
2011-04-26 11:15:00,154.32,154.67,154.22,154.29,137200.0,154.32,154.67,154.22,154.29,137200.0
2011-04-26 11:20:00,154.3,154.5,154.19,154.26,69500.0,154.3,154.5,154.19,154.26,69500.0
2011-04-26 11:25:00,154.25,154.25,154.06,154.11,51900.0,154.25,154.25,154.06,154.11,51900.0
2011-04-26 11:30:00,154.09,154.12,153.75,153.88,96200.0,154.09,154.12,153.75,153.88,96200.0
2011-04-26 11:35:00,153.83,153.85,153.44,153.51,60400.0,153.83,153.85,153.44,153.51,60400.0
2011-04-26 11:40:00,153.54,153.64,153.24,153.36,67900.0,153.54,153.64,153.24,153.36,67900.0
2011-04-26 11:45:00,153.32,153.7,153.31,153.58,33600.0,153.32,153.7,153.31,153.58,33600.0
2011-04-26 11:50:00,153.59,153.73,153.56,153.63,47200.0,153.59,153.73,153.56,153.63,47200.0
2011-04-26 11:55:00,153.6,153.97,153.52,153.91,39000.0,153.6,153.97,153.52,153.91,39000.0
2011-04-26 12:00:00,153.9,154.05,153.68,153.99,49800.0,153.9,154.05,153.68,153.99,49800.0
2011-04-26 12:05:00,153.99,154.0,153.79,153.97,35000.0,153.99,154.0,153.79,153.97,35000.0
2011-04-26 12:10:00,153.97,154.1,153.87,153.96,45900.0,153.97,154.1,153.87,153.96,45900.0
2011-04-26 12:15:00,153.96,153.97,153.51,153.53,65500.0,153.96,153.97,153.51,153.53,65500.0
2011-04-26 12:20:00,153.55,153.58,153.3,153.42,56300.0,153.55,153.58,153.3,153.42,56300.0
2011-04-26 12:25:00,153.42,153.52,153.26,153.46,50500.0,153.42,153.52,153.26,153.46,50500.0
2011-04-26 12:30:00,153.42,153.46,153.1,153.17,74800.0,153.42,153.46,153.1,153.17,74800.0
2011-04-26 12:35:00,153.23,153.23,152.59,152.63,121800.0,153.23,153.23,152.59,152.63,121800.0
2011-04-26 12:40:00,152.59,152.79,152.3,152.67,125100.0,152.59,152.79,152.3,152.67,125100.0
2011-04-26 12:45:00,152.66,152.66,151.52,151.84,202600.0,152.66,152.66,151.52,151.84,202600.0
2011-04-26 12:50:00,151.85,152.0,151.39,151.63,93900.0,151.85,152.0,151.39,151.63,93900.0
2011-04-26 12:55:00,151.61,151.64,151.31,151.46,83000.0,151.61,151.64,151.31,151.46,83000.0
2011-04-26 13:00:00,151.47,151.7,151.07,151.19,61800.0,151.47,151.7,151.07,151.19,61800.0
2011-04-26 13:05:00,151.18,151.34,150.61,150.61,108700.0,151.18,151.34,150.61,150.61,108700.0
2011-04-26 13:10:00,150.66,151.15,150.63,151.08,89300.0,150.66,151.15,150.63,151.08,89300.0
2011-04-26 13:15:00,151.04,151.42,151.04,151.32,81600.0,151.04,151.42,151.04,151.32,81600.0
2011-04-26 13:20:00,151.32,151.35,151.06,151.08,57700.0,151.32,151.35,151.06,151.08,57700.0
2011-04-26 13:25:00,151.06,151.19,150.89,150.99,72000.0,151.06,151.19,150.89,150.99,72000.0
2011-04-26 13:30:00,150.98,151.08,150.3,150.35,95400.0,150.98,151.08,150.3,150.35,95400.0
2011-04-26 13:35:00,150.35,150.35,150.05,150.17,118800.0,150.35,150.35,150.05,150.17,118800.0
2011-04-26 13:40:00,150.16,150.26,149.67,150.23,185100.0,150.16,150.26,149.67,150.23,185100.0
2011-04-26 13:45:00,150.24,150.27,149.81,150.16,178700.0,150.24,150.27,149.81,150.16,178700.0
2011-04-26 13:50:00,150.14,150.55,150.1,150.53,105900.0,150.14,150.55,150.1,150.53,105900.0
2011-04-26 13:55:00,150.47,150.93,150.47,150.73,105200.0,150.47,150.93,150.47,150.73,105200.0
2011-04-26 14:00:00,150.73,150.76,150.36,150.37,43200.0,150.73,150.76,150.36,150.37,43200.0
2011-04-26 14:05:00,150.41,150.74,150.35,150.65,44700.0,150.41,150.74,150.35,150.65,44700.0
2011-04-26 14:10:00,150.58,151.25,150.48,151.24,89500.0,150.58,151.25,150.48,151.24,89500.0
2011-04-26 14:15:00,151.24,151.5,151.1,151.49,137600.0,151.24,151.5,151.1,151.49,137600.0
2011-04-26 14:20:00,151.48,151.5,151.06,151.06,44500.0,151.48,151.5,151.06,151.06,44500.0
2011-04-26 14:25:00,151.09,151.5,151.07,151.47,40600.0,151.09,151.5,151.07,151.47,40600.0
2011-04-26 14:30:00,151.46,151.7,151.29,151.63,70500.0,151.46,151.7,151.29,151.63,70500.0
2011-04-26 14:35:00,151.69,151.71,151.29,151.41,72000.0,151.69,151.71,151.29,151.41,72000.0
2011-04-26 14:40:00,151.44,151.46,151.04,151.2,41200.0,151.44,151.46,151.04,151.2,41200.0
2011-04-26 14:45:00,151.22,151.29,151.16,151.2,44700.0,151.22,151.29,151.16,151.2,44700.0
2011-04-26 14:50:00,151.2,151.46,151.17,151.3,46700.0,151.2,151.46,151.17,151.3,46700.0
2011-04-26 14:55:00,151.29,152.0,151.28,151.99,102400.0,151.29,152.0,151.28,151.99,102400.0
2011-04-26 15:00:00,151.99,152.0,151.72,151.78,70800.0,151.99,152.0,151.72,151.78,70800.0
2011-04-26 15:05:00,151.77,152.2,151.44,152.12,114200.0,151.77,152.2,151.44,152.12,114200.0
2011-04-26 15:10:00,152.15,152.92,151.88,152.7,170700.0,152.15,152.92,151.88,152.7,170700.0
2011-04-26 15:15:00,152.73,152.8,152.2,152.44,101200.0,152.73,152.8,152.2,152.44,101200.0
2011-04-26 15:20:00,152.44,152.47,151.75,151.96,88800.0,152.44,152.47,151.75,151.96,88800.0
2011-04-26 15:25:00,151.93,152.07,151.79,151.98,47100.0,151.93,152.07,151.79,151.98,47100.0
2011-04-26 15:30:00,151.98,152.16,151.9,151.94,58000.0,151.98,152.16,151.9,151.94,58000.0
2011-04-26 15:35:00,151.96,152.09,151.6,151.73,47200.0,151.96,152.09,151.6,151.73,47200.0
2011-04-26 15:40:00,151.73,151.93,151.63,151.9,63500.0,151.73,151.93,151.63,151.9,63500.0
2011-04-26 15:45:00,151.91,151.95,151.73,151.76,63600.0,151.91,151.95,151.73,151.76,63600.0
2011-04-26 15:50:00,151.8,152.0,151.75,151.98,133700.0,151.8,152.0,151.75,151.98,133700.0
2011-04-26 15:55:00,151.96,152.38,151.89,152.37,257400.0,151.96,152.38,151.89,152.37,257400.0
2011-04-27 09:30:00,153.4,153.67,151.57,151.65,245500.0,153.4,153.67,151.57,151.65,245500.0
2011-04-27 09:35:00,151.6,151.96,150.61,150.68,189600.0,151.6,151.96,150.61,150.68,189600.0
2011-04-27 09:40:00,150.61,151.0,150.5,150.8,199000.0,150.61,151.0,150.5,150.8,199000.0
2011-04-27 09:45:00,150.8,151.58,150.72,151.33,162500.0,150.8,151.58,150.72,151.33,162500.0
2011-04-27 09:50:00,151.34,151.4,150.72,150.91,98400.0,151.34,151.4,150.72,150.91,98400.0
2011-04-27 09:55:00,150.9,150.95,149.51,149.92,328900.0,150.9,150.95,149.51,149.92,328900.0
2011-04-27 10:00:00,149.84,150.2,149.36,149.36,167900.0,149.84,150.2,149.36,149.36,167900.0
2011-04-27 10:05:00,149.36,149.51,148.1,148.57,360300.0,149.36,149.51,148.1,148.57,360300.0
2011-04-27 10:10:00,148.57,149.33,148.5,148.8,194000.0,148.57,149.33,148.5,148.8,194000.0
2011-04-27 10:15:00,148.76,148.82,148.0,148.3,206900.0,148.76,148.82,148.0,148.3,206900.0
2011-04-27 10:20:00,148.21,148.39,147.82,147.87,180000.0,148.21,148.39,147.82,147.87,180000.0
2011-04-27 10:25:00,147.86,147.99,147.5,147.59,215100.0,147.86,147.99,147.5,147.59,215100.0
2011-04-27 10:30:00,147.56,147.6,146.18,147.11,498100.0,147.56,147.6,146.18,147.11,498100.0
2011-04-27 10:35:00,147.09,147.64,146.59,147.42,211800.0,147.09,147.64,146.59,147.42,211800.0
2011-04-27 10:40:00,147.45,147.65,146.82,146.9,209600.0,147.45,147.65,146.82,146.9,209600.0
2011-04-27 10:45:00,146.98,148.42,146.97,148.05,210400.0,146.98,148.42,146.97,148.05,210400.0
2011-04-27 10:50:00,148.08,148.3,147.78,148.0,157600.0,148.08,148.3,147.78,148.0,157600.0
2011-04-27 10:55:00,147.95,148.16,147.61,148.06,127900.0,147.95,148.16,147.61,148.06,127900.0
2011-04-27 11:00:00,148.09,148.2,147.96,147.97,126500.0,148.09,148.2,147.96,147.97,126500.0
2011-04-27 11:05:00,148.0,148.3,148.0,148.2,86800.0,148.0,148.3,148.0,148.2,86800.0
2011-04-27 11:10:00,148.19,149.2,148.16,149.07,173700.0,148.19,149.2,148.16,149.07,173700.0
2011-04-27 11:15:00,149.07,149.31,148.85,148.91,120600.0,149.07,149.31,148.85,148.91,120600.0
2011-04-27 11:20:00,148.91,149.0,148.78,148.9,56700.0,148.91,149.0,148.78,148.9,56700.0
2011-04-27 11:25:00,148.86,149.07,148.85,148.99,133300.0,148.86,149.07,148.85,148.99,133300.0
2011-04-27 11:30:00,148.96,149.0,148.55,148.55,54400.0,148.96,149.0,148.55,148.55,54400.0
2011-04-27 11:35:00,148.53,148.9,148.24,148.83,78700.0,148.53,148.9,148.24,148.83,78700.0
2011-04-27 11:40:00,148.87,149.49,148.85,149.4,114100.0,148.87,149.49,148.85,149.4,114100.0
2011-04-27 11:45:00,149.36,149.57,149.02,149.23,107600.0,149.36,149.57,149.02,149.23,107600.0
2011-04-27 11:50:00,149.27,150.07,149.17,150.07,106600.0,149.27,150.07,149.17,150.07,106600.0
2011-04-27 11:55:00,150.0,150.11,149.52,149.65,89300.0,150.0,150.11,149.52,149.65,89300.0
2011-04-27 12:00:00,149.6,149.98,149.4,149.72,84800.0,149.6,149.98,149.4,149.72,84800.0
2011-04-27 12:05:00,149.7,149.75,149.28,149.28,46400.0,149.7,149.75,149.28,149.28,46400.0
2011-04-27 12:10:00,149.28,149.67,149.22,149.47,54500.0,149.28,149.67,149.22,149.47,54500.0
2011-04-27 12:15:00,149.47,149.7,149.43,149.6,47100.0,149.47,149.7,149.43,149.6,47100.0
2011-04-27 12:20:00,149.6,149.6,149.3,149.35,50100.0,149.6,149.6,149.3,149.35,50100.0
2011-04-27 12:25:00,149.37,149.42,149.27,149.35,41300.0,149.37,149.42,149.27,149.35,41300.0
2011-04-27 12:30:00,149.35,149.38,149.07,149.07,53600.0,149.35,149.38,149.07,149.07,53600.0
2011-04-27 12:35:00,149.03,149.38,148.67,149.38,132400.0,149.03,149.38,148.67,149.38,132400.0
2011-04-27 12:40:00,149.33,149.5,149.06,149.28,91800.0,149.33,149.5,149.06,149.28,91800.0
2011-04-27 12:45:00,149.31,149.31,148.91,149.12,68200.0,149.31,149.31,148.91,149.12,68200.0
2011-04-27 12:50:00,149.11,149.85,149.0,149.83,165900.0,149.11,149.85,149.0,149.83,165900.0
2011-04-27 12:55:00,149.88,149.88,149.34,149.5,90400.0,149.88,149.88,149.34,149.5,90400.0
2011-04-27 13:00:00,149.55,149.57,149.13,149.25,54800.0,149.55,149.57,149.13,149.25,54800.0
2011-04-27 13:05:00,149.24,149.3,149.12,149.14,50500.0,149.24,149.3,149.12,149.14,50500.0
2011-04-27 13:10:00,149.15,149.17,148.75,148.82,56100.0,149.15,149.17,148.75,148.82,56100.0
2011-04-27 13:15:00,148.83,149.39,148.82,149.21,70500.0,148.83,149.39,148.82,149.21,70500.0
2011-04-27 13:20:00,149.23,149.23,148.85,148.86,36900.0,149.23,149.23,148.85,148.86,36900.0
2011-04-27 13:25:00,148.84,148.97,148.43,148.49,97700.0,148.84,148.97,148.43,148.49,97700.0
2011-04-27 13:30:00,148.45,148.69,148.33,148.46,50500.0,148.45,148.69,148.33,148.46,50500.0
2011-04-27 13:35:00,148.56,149.0,148.48,148.95,102100.0,148.56,149.0,148.48,148.95,102100.0
2011-04-27 13:40:00,148.92,149.98,148.91,149.59,169400.0,148.92,149.98,148.91,149.59,169400.0
2011-04-27 13:45:00,149.59,149.65,148.91,148.95,114300.0,149.59,149.65,148.91,148.95,114300.0
2011-04-27 13:50:00,148.98,149.16,148.85,149.02,77200.0,148.98,149.16,148.85,149.02,77200.0
2011-04-27 13:55:00,149.02,149.46,148.99,149.41,63800.0,149.02,149.46,148.99,149.41,63800.0
2011-04-27 14:00:00,149.44,149.5,149.04,149.15,55400.0,149.44,149.5,149.04,149.15,55400.0
2011-04-27 14:05:00,149.14,149.42,149.1,149.31,35600.0,149.14,149.42,149.1,149.31,35600.0
2011-04-27 14:10:00,149.33,149.51,149.33,149.45,47100.0,149.33,149.51,149.33,149.45,47100.0
2011-04-27 14:15:00,149.46,149.46,149.2,149.37,36900.0,149.46,149.46,149.2,149.37,36900.0
2011-04-27 14:20:00,149.4,149.98,149.34,149.92,83100.0,149.4,149.98,149.34,149.92,83100.0
2011-04-27 14:25:00,149.96,150.48,149.94,150.26,126900.0,149.96,150.48,149.94,150.26,126900.0
2011-04-27 14:30:00,150.35,150.45,150.05,150.18,97200.0,150.35,150.45,150.05,150.18,97200.0
2011-04-27 14:35:00,150.18,150.73,150.12,150.66,119500.0,150.18,150.73,150.12,150.66,119500.0
2011-04-27 14:40:00,150.67,150.92,150.32,150.91,104600.0,150.67,150.92,150.32,150.91,104600.0
2011-04-27 14:45:00,150.89,151.25,150.82,151.0,140100.0,150.89,151.25,150.82,151.0,140100.0
2011-04-27 14:50:00,151.05,151.4,150.96,151.27,135200.0,151.05,151.4,150.96,151.27,135200.0
2011-04-27 14:55:00,151.27,151.45,151.08,151.41,79600.0,151.27,151.45,151.08,151.41,79600.0
2011-04-27 15:00:00,151.43,151.92,151.42,151.92,111000.0,151.43,151.92,151.42,151.92,111000.0
2011-04-27 15:05:00,151.91,152.5,151.67,151.8,226300.0,151.91,152.5,151.67,151.8,226300.0
2011-04-27 15:10:00,151.79,152.31,151.79,151.89,129100.0,151.79,152.31,151.79,151.89,129100.0
2011-04-27 15:15:00,151.92,152.21,151.81,151.82,158500.0,151.92,152.21,151.81,151.82,158500.0
2011-04-27 15:20:00,151.84,151.94,151.46,151.56,247600.0,151.84,151.94,151.46,151.56,247600.0
2011-04-27 15:25:00,151.56,151.72,151.11,151.22,91100.0,151.56,151.72,151.11,151.22,91100.0
2011-04-27 15:30:00,151.18,151.81,151.12,151.81,102900.0,151.18,151.81,151.12,151.81,102900.0
2011-04-27 15:35:00,151.82,151.88,151.15,151.2,121400.0,151.82,151.88,151.15,151.2,121400.0
2011-04-27 15:40:00,151.2,151.75,151.16,151.54,154200.0,151.2,151.75,151.16,151.54,154200.0
2011-04-27 15:45:00,151.54,151.58,150.81,150.94,166600.0,151.54,151.58,150.81,150.94,166600.0
2011-04-27 15:50:00,150.92,151.69,150.92,151.21,237400.0,150.92,151.69,150.92,151.21,237400.0
2011-04-27 15:55:00,151.21,151.64,150.99,151.1,432600.0,151.21,151.64,150.99,151.1,432600.0
2011-04-28 09:30:00,151.22,154.64,151.12,154.26,1037200.0,151.22,154.64,151.12,154.26,1037200.0
2011-04-28 09:35:00,154.3,156.04,153.93,154.87,1119300.0,154.3,156.04,153.93,154.87,1119300.0
2011-04-28 09:40:00,154.99,155.06,153.5,153.86,669600.0,154.99,155.06,153.5,153.86,669600.0
2011-04-28 09:45:00,153.91,155.0,150.84,151.56,816200.0,153.91,155.0,150.84,151.56,816200.0
2011-04-28 09:50:00,151.55,152.35,149.72,151.16,948200.0,151.55,152.35,149.72,151.16,948200.0
2011-04-28 09:55:00,151.21,152.48,151.11,151.16,398100.0,151.21,152.48,151.11,151.16,398100.0
2011-04-28 10:00:00,151.21,151.82,150.25,151.28,469100.0,151.21,151.82,150.25,151.28,469100.0
2011-04-28 10:05:00,151.28,151.33,150.22,150.81,281500.0,151.28,151.33,150.22,150.81,281500.0
2011-04-28 10:10:00,150.69,151.85,150.31,151.64,292100.0,150.69,151.85,150.31,151.64,292100.0
2011-04-28 10:15:00,151.63,152.24,151.55,151.56,305200.0,151.63,152.24,151.55,151.56,305200.0
2011-04-28 10:20:00,151.6,151.89,150.7,151.15,199900.0,151.6,151.89,150.7,151.15,199900.0
2011-04-28 10:25:00,151.17,151.24,149.75,149.91,372600.0,151.17,151.24,149.75,149.91,372600.0
2011-04-28 10:30:00,149.97,150.49,149.42,150.33,431400.0,149.97,150.49,149.42,150.33,431400.0
2011-04-28 10:35:00,150.38,150.5,148.88,149.5,311300.0,150.38,150.5,148.88,149.5,311300.0
2011-04-28 10:40:00,149.47,150.09,149.45,149.77,170700.0,149.47,150.09,149.45,149.77,170700.0
2011-04-28 10:45:00,149.84,150.53,149.52,150.07,246400.0,149.84,150.53,149.52,150.07,246400.0
2011-04-28 10:50:00,150.15,150.65,149.68,149.68,205500.0,150.15,150.65,149.68,149.68,205500.0
2011-04-28 10:55:00,149.7,150.21,149.62,150.02,101200.0,149.7,150.21,149.62,150.02,101200.0
2011-04-28 11:00:00,150.1,150.4,150.0,150.2,83100.0,150.1,150.4,150.0,150.2,83100.0
2011-04-28 11:05:00,150.26,150.92,150.26,150.66,153400.0,150.26,150.92,150.26,150.66,153400.0
2011-04-28 11:10:00,150.62,150.75,150.29,150.47,121500.0,150.62,150.75,150.29,150.47,121500.0
2011-04-28 11:15:00,150.3,150.65,150.11,150.53,83000.0,150.3,150.65,150.11,150.53,83000.0
2011-04-28 11:20:00,150.53,150.75,150.12,150.28,83900.0,150.53,150.75,150.12,150.28,83900.0
2011-04-28 11:25:00,150.26,150.35,149.59,149.62,125900.0,150.26,150.35,149.59,149.62,125900.0
2011-04-28 11:30:00,149.59,149.9,149.1,149.16,161800.0,149.59,149.9,149.1,149.16,161800.0
2011-04-28 11:35:00,149.16,149.21,148.5,148.73,317700.0,149.16,149.21,148.5,148.73,317700.0
2011-04-28 11:40:00,148.68,148.74,148.25,148.25,148400.0,148.68,148.74,148.25,148.25,148400.0
2011-04-28 11:45:00,148.25,148.3,147.46,147.81,352900.0,148.25,148.3,147.46,147.81,352900.0
2011-04-28 11:50:00,147.85,148.52,147.75,148.12,225100.0,147.85,148.52,147.75,148.12,225100.0
2011-04-28 11:55:00,148.14,148.4,147.77,147.78,121900.0,148.14,148.4,147.77,147.78,121900.0
2011-04-28 12:00:00,147.8,147.8,147.02,147.32,270300.0,147.8,147.8,147.02,147.32,270300.0
2011-04-28 12:05:00,147.31,148.13,147.2,148.02,146500.0,147.31,148.13,147.2,148.02,146500.0
2011-04-28 12:10:00,148.0,149.0,147.84,148.8,238700.0,148.0,149.0,147.84,148.8,238700.0
2011-04-28 12:15:00,148.86,148.87,147.96,148.24,185700.0,148.86,148.87,147.96,148.24,185700.0
2011-04-28 12:20:00,148.29,148.47,148.14,148.25,53700.0,148.29,148.47,148.14,148.25,53700.0
2011-04-28 12:25:00,148.25,148.78,148.0,148.6,66100.0,148.25,148.78,148.0,148.6,66100.0
2011-04-28 12:30:00,148.59,148.67,148.03,148.11,59200.0,148.59,148.67,148.03,148.11,59200.0
2011-04-28 12:35:00,148.12,148.32,148.08,148.14,59700.0,148.12,148.32,148.08,148.14,59700.0
2011-04-28 12:40:00,148.14,148.57,148.11,148.48,43300.0,148.14,148.57,148.11,148.48,43300.0
2011-04-28 12:45:00,148.5,148.69,148.27,148.29,45700.0,148.5,148.69,148.27,148.29,45700.0
2011-04-28 12:50:00,148.27,148.27,147.5,148.06,163100.0,148.27,148.27,147.5,148.06,163100.0
2011-04-28 12:55:00,148.09,148.12,147.87,148.0,71700.0,148.09,148.12,147.87,148.0,71700.0
2011-04-28 13:00:00,147.99,147.99,147.61,147.69,72000.0,147.99,147.99,147.61,147.69,72000.0
2011-04-28 13:05:00,147.69,147.71,147.03,147.13,202800.0,147.69,147.71,147.03,147.13,202800.0
2011-04-28 13:10:00,147.11,147.25,146.7,147.16,252500.0,147.11,147.25,146.7,147.16,252500.0
2011-04-28 13:15:00,147.18,147.5,146.94,147.3,117000.0,147.18,147.5,146.94,147.3,117000.0
2011-04-28 13:20:00,147.3,147.38,146.97,147.14,64600.0,147.3,147.38,146.97,147.14,64600.0
2011-04-28 13:25:00,147.14,147.39,146.94,147.25,73600.0,147.14,147.39,146.94,147.25,73600.0
2011-04-28 13:30:00,147.27,147.36,146.88,146.92,93600.0,147.27,147.36,146.88,146.92,93600.0
2011-04-28 13:35:00,146.94,146.97,146.35,146.39,218500.0,146.94,146.97,146.35,146.39,218500.0
2011-04-28 13:40:00,146.39,146.66,146.39,146.56,127900.0,146.39,146.66,146.39,146.56,127900.0
2011-04-28 13:45:00,146.57,147.09,146.56,146.97,148500.0,146.57,147.09,146.56,146.97,148500.0
2011-04-28 13:50:00,146.98,147.88,146.94,147.35,216900.0,146.98,147.88,146.94,147.35,216900.0
2011-04-28 13:55:00,147.38,147.73,147.35,147.46,78000.0,147.38,147.73,147.35,147.46,78000.0
2011-04-28 14:00:00,147.49,147.62,146.88,146.88,100900.0,147.49,147.62,146.88,146.88,100900.0
2011-04-28 14:05:00,146.88,147.54,146.81,147.5,110500.0,146.88,147.54,146.81,147.5,110500.0
2011-04-28 14:10:00,147.49,147.74,147.35,147.61,94900.0,147.49,147.74,147.35,147.61,94900.0
2011-04-28 14:15:00,147.65,148.24,147.6,148.08,108400.0,147.65,148.24,147.6,148.08,108400.0
2011-04-28 14:20:00,148.04,148.24,148.0,148.14,100100.0,148.04,148.24,148.0,148.14,100100.0
2011-04-28 14:25:00,148.08,148.09,147.62,147.69,84800.0,148.08,148.09,147.62,147.69,84800.0
2011-04-28 14:30:00,147.72,148.09,147.66,148.0,71100.0,147.72,148.09,147.66,148.0,71100.0
2011-04-28 14:35:00,147.99,148.19,147.89,148.14,101300.0,147.99,148.19,147.89,148.14,101300.0
2011-04-28 14:40:00,148.17,148.46,148.0,148.09,98100.0,148.17,148.46,148.0,148.09,98100.0
2011-04-28 14:45:00,148.11,148.83,148.11,148.65,127300.0,148.11,148.83,148.11,148.65,127300.0
2011-04-28 14:50:00,148.67,149.36,148.49,149.09,198000.0,148.67,149.36,148.49,149.09,198000.0
2011-04-28 14:55:00,149.11,149.21,148.67,148.73,101400.0,149.11,149.21,148.67,148.73,101400.0
2011-04-28 15:00:00,148.8,149.15,148.8,148.87,62500.0,148.8,149.15,148.8,148.87,62500.0
2011-04-28 15:05:00,148.87,149.44,148.8,149.08,120000.0,148.87,149.44,148.8,149.08,120000.0
2011-04-28 15:10:00,149.09,149.67,149.08,149.38,95500.0,149.09,149.67,149.08,149.38,95500.0
2011-04-28 15:15:00,149.39,149.47,149.08,149.17,98100.0,149.39,149.47,149.08,149.17,98100.0
2011-04-28 15:20:00,149.16,149.35,148.69,148.69,106900.0,149.16,149.35,148.69,148.69,106900.0
2011-04-28 15:25:00,148.73,148.96,148.5,148.81,113700.0,148.73,148.96,148.5,148.81,113700.0
2011-04-28 15:30:00,148.82,149.13,148.76,148.79,112000.0,148.82,149.13,148.76,148.79,112000.0
2011-04-28 15:35:00,148.79,148.87,148.12,148.26,164400.0,148.79,148.87,148.12,148.26,164400.0
2011-04-28 15:40:00,148.28,148.8,148.24,148.77,82500.0,148.28,148.8,148.24,148.77,82500.0
2011-04-28 15:45:00,148.77,148.77,148.2,148.22,105100.0,148.77,148.77,148.2,148.22,105100.0
2011-04-28 15:50:00,148.24,148.4,148.0,148.2,191700.0,148.24,148.4,148.0,148.2,191700.0
2011-04-28 15:55:00,148.19,148.38,148.13,148.24,267600.0,148.19,148.38,148.13,148.24,267600.0
2011-04-29 09:30:00,147.8,149.11,147.2,148.89,269800.0,147.8,149.11,147.2,148.89,269800.0
2011-04-29 09:35:00,148.91,149.2,148.58,148.74,210500.0,148.91,149.2,148.58,148.74,210500.0
2011-04-29 09:40:00,148.69,149.58,148.69,149.19,186300.0,148.69,149.58,148.69,149.19,186300.0
2011-04-29 09:45:00,149.19,149.2,148.51,148.61,232300.0,149.19,149.2,148.51,148.61,232300.0
2011-04-29 09:50:00,148.66,148.7,147.88,148.26,260400.0,148.66,148.7,147.88,148.26,260400.0
2011-04-29 09:55:00,148.27,148.38,147.87,147.94,147500.0,148.27,148.38,147.87,147.94,147500.0
2011-04-29 10:00:00,147.88,148.97,147.85,148.95,163300.0,147.88,148.97,147.85,148.95,163300.0
2011-04-29 10:05:00,148.95,148.96,148.57,148.69,124000.0,148.95,148.96,148.57,148.69,124000.0
2011-04-29 10:10:00,148.67,149.16,148.4,149.09,104900.0,148.67,149.16,148.4,149.09,104900.0
2011-04-29 10:15:00,149.1,149.94,149.02,149.76,247400.0,149.1,149.94,149.02,149.76,247400.0
2011-04-29 10:20:00,149.8,149.9,149.61,149.62,118600.0,149.8,149.9,149.61,149.62,118600.0
2011-04-29 10:25:00,149.69,150.73,149.62,150.28,263100.0,149.69,150.73,149.62,150.28,263100.0
2011-04-29 10:30:00,150.37,150.67,150.17,150.23,151800.0,150.37,150.67,150.17,150.23,151800.0
2011-04-29 10:35:00,150.28,150.34,149.8,150.09,108700.0,150.28,150.34,149.8,150.09,108700.0
2011-04-29 10:40:00,150.08,150.3,149.86,150.23,84400.0,150.08,150.3,149.86,150.23,84400.0
2011-04-29 10:45:00,150.25,150.75,150.25,150.53,122700.0,150.25,150.75,150.25,150.53,122700.0
2011-04-29 10:50:00,150.53,150.89,150.5,150.7,104800.0,150.53,150.89,150.5,150.7,104800.0
2011-04-29 10:55:00,150.73,150.83,150.52,150.8,111800.0,150.73,150.83,150.52,150.8,111800.0
2011-04-29 11:00:00,150.8,150.8,150.35,150.43,107900.0,150.8,150.8,150.35,150.43,107900.0
2011-04-29 11:05:00,150.46,150.57,150.07,150.36,105200.0,150.46,150.57,150.07,150.36,105200.0
2011-04-29 11:10:00,150.38,150.44,150.18,150.19,57900.0,150.38,150.44,150.18,150.19,57900.0
2011-04-29 11:15:00,150.2,150.23,149.65,149.67,101300.0,150.2,150.23,149.65,149.67,101300.0
2011-04-29 11:20:00,149.67,150.03,149.66,149.89,78600.0,149.67,150.03,149.66,149.89,78600.0
2011-04-29 11:25:00,149.89,150.1,149.86,150.0,59000.0,149.89,150.1,149.86,150.0,59000.0
2011-04-29 11:30:00,150.03,150.34,149.94,150.34,65500.0,150.03,150.34,149.94,150.34,65500.0
2011-04-29 11:35:00,150.33,150.59,150.3,150.52,81400.0,150.33,150.59,150.3,150.52,81400.0
2011-04-29 11:40:00,150.53,150.72,150.28,150.3,99900.0,150.53,150.72,150.28,150.3,99900.0
2011-04-29 11:45:00,150.27,150.7,150.27,150.63,55300.0,150.27,150.7,150.27,150.63,55300.0
2011-04-29 11:50:00,150.65,150.69,150.48,150.58,51700.0,150.65,150.69,150.48,150.58,51700.0
2011-04-29 11:55:00,150.61,150.72,150.55,150.63,52100.0,150.61,150.72,150.55,150.63,52100.0
2011-04-29 12:00:00,150.61,150.7,150.58,150.69,41500.0,150.61,150.7,150.58,150.69,41500.0
2011-04-29 12:05:00,150.7,150.82,150.6,150.65,78400.0,150.7,150.82,150.6,150.65,78400.0
2011-04-29 12:10:00,150.63,150.71,150.5,150.65,39500.0,150.63,150.71,150.5,150.65,39500.0
2011-04-29 12:15:00,150.65,150.75,150.52,150.59,49100.0,150.65,150.75,150.52,150.59,49100.0
2011-04-29 12:20:00,150.58,150.7,150.55,150.7,28200.0,150.58,150.7,150.55,150.7,28200.0
2011-04-29 12:25:00,150.7,150.85,150.6,150.65,53700.0,150.7,150.85,150.6,150.65,53700.0
2011-04-29 12:30:00,150.65,150.8,150.63,150.71,51600.0,150.65,150.8,150.63,150.71,51600.0
2011-04-29 12:35:00,150.72,150.75,150.53,150.56,39900.0,150.72,150.75,150.53,150.56,39900.0
2011-04-29 12:40:00,150.58,150.63,150.02,150.33,74300.0,150.58,150.63,150.02,150.33,74300.0
2011-04-29 12:45:00,150.33,150.4,150.05,150.07,34300.0,150.33,150.4,150.05,150.07,34300.0
2011-04-29 12:50:00,150.07,150.16,149.82,150.1,94800.0,150.07,150.16,149.82,150.1,94800.0
2011-04-29 12:55:00,150.1,150.18,150.0,150.05,33800.0,150.1,150.18,150.0,150.05,33800.0
2011-04-29 13:00:00,150.09,150.37,150.07,150.37,40700.0,150.09,150.37,150.07,150.37,40700.0
2011-04-29 13:05:00,150.37,150.53,150.27,150.28,64100.0,150.37,150.53,150.27,150.28,64100.0
2011-04-29 13:10:00,150.27,150.38,150.27,150.33,39700.0,150.27,150.38,150.27,150.33,39700.0
2011-04-29 13:15:00,150.33,150.33,149.91,149.92,55100.0,150.33,150.33,149.91,149.92,55100.0
2011-04-29 13:20:00,149.97,150.32,149.92,150.26,40000.0,149.97,150.32,149.92,150.26,40000.0
2011-04-29 13:25:00,150.29,150.37,150.2,150.33,34200.0,150.29,150.37,150.2,150.33,34200.0
2011-04-29 13:30:00,150.32,150.49,150.27,150.48,40600.0,150.32,150.49,150.27,150.48,40600.0
2011-04-29 13:35:00,150.48,150.69,150.41,150.59,59100.0,150.48,150.69,150.41,150.59,59100.0
2011-04-29 13:40:00,150.59,150.61,150.09,150.15,79100.0,150.59,150.61,150.09,150.15,79100.0
2011-04-29 13:45:00,150.19,150.23,150.02,150.03,54700.0,150.19,150.23,150.02,150.03,54700.0
2011-04-29 13:50:00,150.04,150.26,149.82,150.19,96500.0,150.04,150.26,149.82,150.19,96500.0
2011-04-29 13:55:00,150.18,150.28,149.93,149.93,22800.0,150.18,150.28,149.93,149.93,22800.0
2011-04-29 14:00:00,149.98,150.37,149.94,150.34,78700.0,149.98,150.37,149.94,150.34,78700.0
2011-04-29 14:05:00,150.31,150.4,150.19,150.2,36100.0,150.31,150.4,150.19,150.2,36100.0
2011-04-29 14:10:00,150.22,150.26,150.12,150.12,19700.0,150.22,150.26,150.12,150.12,19700.0
2011-04-29 14:15:00,150.12,150.22,149.95,150.21,65600.0,150.12,150.22,149.95,150.21,65600.0
2011-04-29 14:20:00,150.19,150.21,150.05,150.13,33500.0,150.19,150.21,150.05,150.13,33500.0
2011-04-29 14:25:00,150.1,150.12,149.97,150.02,33200.0,150.1,150.12,149.97,150.02,33200.0
2011-04-29 14:30:00,150.02,150.18,150.02,150.11,44800.0,150.02,150.18,150.02,150.11,44800.0
2011-04-29 14:35:00,150.1,150.25,150.03,150.25,35300.0,150.1,150.25,150.03,150.25,35300.0
2011-04-29 14:40:00,150.25,150.31,150.0,150.02,63400.0,150.25,150.31,150.0,150.02,63400.0
2011-04-29 14:45:00,150.0,150.21,149.98,150.09,38700.0,150.0,150.21,149.98,150.09,38700.0
2011-04-29 14:50:00,150.11,150.12,149.82,149.82,61600.0,150.11,150.12,149.82,149.82,61600.0
2011-04-29 14:55:00,149.82,149.93,149.75,149.75,87900.0,149.82,149.93,149.75,149.75,87900.0
2011-04-29 15:00:00,149.76,149.8,149.51,149.71,86800.0,149.76,149.8,149.51,149.71,86800.0
2011-04-29 15:05:00,149.71,149.95,149.68,149.88,62100.0,149.71,149.95,149.68,149.88,62100.0
2011-04-29 15:10:00,149.83,149.85,149.4,149.44,83000.0,149.83,149.85,149.4,149.44,83000.0
2011-04-29 15:15:00,149.45,149.68,149.41,149.45,54400.0,149.45,149.68,149.41,149.45,54400.0
2011-04-29 15:20:00,149.44,149.62,149.4,149.56,69300.0,149.44,149.62,149.4,149.56,69300.0
2011-04-29 15:25:00,149.59,149.62,149.28,149.49,72100.0,149.59,149.62,149.28,149.49,72100.0
2011-04-29 15:30:00,149.49,149.87,149.41,149.83,107900.0,149.49,149.87,149.41,149.83,107900.0
2011-04-29 15:35:00,149.83,149.9,149.5,149.64,83400.0,149.83,149.9,149.5,149.64,83400.0
2011-04-29 15:40:00,149.63,149.71,149.57,149.63,64200.0,149.63,149.71,149.57,149.63,64200.0
2011-04-29 15:45:00,149.61,149.85,149.61,149.69,135400.0,149.61,149.85,149.61,149.69,135400.0
2011-04-29 15:50:00,149.66,149.68,149.37,149.47,210700.0,149.66,149.68,149.37,149.47,210700.0
2011-04-29 15:55:00,149.45,149.49,148.53,148.53,506600.0,149.45,149.49,148.53,148.53,506600.0
2011-05-02 09:30:00,149.9,150.5,149.51,150.06,299500.0,149.9,150.5,149.51,150.06,299500.0
2011-05-02 09:35:00,150.08,150.3,149.4,149.44,172300.0,150.08,150.3,149.4,149.44,172300.0
2011-05-02 09:40:00,149.42,149.72,149.25,149.28,132100.0,149.42,149.72,149.25,149.28,132100.0
2011-05-02 09:45:00,149.25,149.25,148.53,148.68,184400.0,149.25,149.25,148.53,148.68,184400.0
2011-05-02 09:50:00,148.72,149.24,148.71,148.99,120400.0,148.72,149.24,148.71,148.99,120400.0
2011-05-02 09:55:00,149.02,149.4,148.8,148.9,87900.0,149.02,149.4,148.8,148.9,87900.0
2011-05-02 10:00:00,148.9,149.67,148.87,149.53,118300.0,148.9,149.67,148.87,149.53,118300.0
2011-05-02 10:05:00,149.54,149.56,148.75,148.87,128700.0,149.54,149.56,148.75,148.87,128700.0
2011-05-02 10:10:00,148.86,149.63,148.86,149.63,71200.0,148.86,149.63,148.86,149.63,71200.0
2011-05-02 10:15:00,149.64,149.84,149.58,149.79,85100.0,149.64,149.84,149.58,149.79,85100.0
2011-05-02 10:20:00,149.83,149.95,149.67,149.86,70800.0,149.83,149.95,149.67,149.86,70800.0
2011-05-02 10:25:00,149.88,149.97,149.38,149.61,71900.0,149.88,149.97,149.38,149.61,71900.0
2011-05-02 10:30:00,149.62,149.81,149.34,149.58,68900.0,149.62,149.81,149.34,149.58,68900.0
2011-05-02 10:35:00,149.58,149.8,149.55,149.71,41000.0,149.58,149.8,149.55,149.71,41000.0
2011-05-02 10:40:00,149.7,149.8,149.5,149.6,37600.0,149.7,149.8,149.5,149.6,37600.0
2011-05-02 10:45:00,149.64,149.75,149.41,149.49,46300.0,149.64,149.75,149.41,149.49,46300.0
2011-05-02 10:50:00,149.49,149.6,149.22,149.33,100500.0,149.49,149.6,149.22,149.33,100500.0
2011-05-02 10:55:00,149.33,149.34,148.95,149.16,109100.0,149.33,149.34,148.95,149.16,109100.0
2011-05-02 11:00:00,149.16,149.31,148.87,148.91,53900.0,149.16,149.31,148.87,148.91,53900.0
2011-05-02 11:05:00,148.89,149.19,148.83,149.01,81600.0,148.89,149.19,148.83,149.01,81600.0
2011-05-02 11:10:00,148.96,149.2,148.9,149.06,42500.0,148.96,149.2,148.9,149.06,42500.0
2011-05-02 11:15:00,149.09,149.12,148.94,149.0,58300.0,149.09,149.12,148.94,149.0,58300.0
2011-05-02 11:20:00,149.0,149.0,148.53,148.56,124700.0,149.0,149.0,148.53,148.56,124700.0
2011-05-02 11:25:00,148.55,148.55,148.05,148.12,181300.0,148.55,148.55,148.05,148.12,181300.0
2011-05-02 11:30:00,148.08,148.44,147.84,148.29,124700.0,148.08,148.44,147.84,148.29,124700.0
2011-05-02 11:35:00,148.29,148.46,148.25,148.42,47300.0,148.29,148.46,148.25,148.42,47300.0
2011-05-02 11:40:00,148.42,148.53,148.25,148.46,62400.0,148.42,148.53,148.25,148.46,62400.0
2011-05-02 11:45:00,148.4,148.57,148.19,148.22,44300.0,148.4,148.57,148.19,148.22,44300.0
2011-05-02 11:50:00,148.22,148.4,148.1,148.38,35700.0,148.22,148.4,148.1,148.38,35700.0
2011-05-02 11:55:00,148.39,148.39,148.11,148.18,33100.0,148.39,148.39,148.11,148.18,33100.0
2011-05-02 12:00:00,148.2,148.36,148.1,148.23,74200.0,148.2,148.36,148.1,148.23,74200.0
2011-05-02 12:05:00,148.25,148.27,148.07,148.15,40900.0,148.25,148.27,148.07,148.15,40900.0
2011-05-02 12:10:00,148.14,148.32,148.13,148.32,57300.0,148.14,148.32,148.13,148.32,57300.0
2011-05-02 12:15:00,148.32,148.85,148.32,148.54,91400.0,148.32,148.85,148.32,148.54,91400.0
2011-05-02 12:20:00,148.53,148.87,148.3,148.3,48300.0,148.53,148.87,148.3,148.3,48300.0
2011-05-02 12:25:00,148.3,148.47,148.15,148.2,48900.0,148.3,148.47,148.15,148.2,48900.0
2011-05-02 12:30:00,148.16,148.17,147.68,148.05,129500.0,148.16,148.17,147.68,148.05,129500.0
2011-05-02 12:35:00,148.05,148.14,147.84,148.0,47200.0,148.05,148.14,147.84,148.0,47200.0
2011-05-02 12:40:00,147.98,148.16,147.82,147.94,53600.0,147.98,148.16,147.82,147.94,53600.0
2011-05-02 12:45:00,147.92,147.98,147.73,147.94,57100.0,147.92,147.98,147.73,147.94,57100.0
2011-05-02 12:50:00,147.94,148.35,147.94,148.18,46600.0,147.94,148.35,147.94,148.18,46600.0
2011-05-02 12:55:00,148.22,148.44,148.22,148.24,39000.0,148.22,148.44,148.22,148.24,39000.0
2011-05-02 13:00:00,148.24,148.53,148.23,148.37,42000.0,148.24,148.53,148.23,148.37,42000.0
2011-05-02 13:05:00,148.34,148.85,148.34,148.85,68400.0,148.34,148.85,148.34,148.85,68400.0
2011-05-02 13:10:00,148.78,148.92,148.59,148.89,75700.0,148.78,148.92,148.59,148.89,75700.0
2011-05-02 13:15:00,148.91,149.2,148.9,149.18,100400.0,148.91,149.2,148.9,149.18,100400.0
2011-05-02 13:20:00,149.14,149.37,149.14,149.33,55500.0,149.14,149.37,149.14,149.33,55500.0
2011-05-02 13:25:00,149.34,149.69,149.33,149.5,93300.0,149.34,149.69,149.33,149.5,93300.0
2011-05-02 13:30:00,149.55,149.68,149.45,149.54,49100.0,149.55,149.68,149.45,149.54,49100.0
2011-05-02 13:35:00,149.55,149.55,149.23,149.23,55700.0,149.55,149.55,149.23,149.23,55700.0
2011-05-02 13:40:00,149.24,149.31,149.12,149.15,18400.0,149.24,149.31,149.12,149.15,18400.0
2011-05-02 13:45:00,149.15,149.27,148.92,149.11,66900.0,149.15,149.27,148.92,149.11,66900.0
2011-05-02 13:50:00,149.1,149.15,148.98,149.07,24700.0,149.1,149.15,148.98,149.07,24700.0
2011-05-02 13:55:00,149.06,149.16,149.05,149.07,22800.0,149.06,149.16,149.05,149.07,22800.0
2011-05-02 14:00:00,149.08,149.41,149.08,149.4,27400.0,149.08,149.41,149.08,149.4,27400.0
2011-05-02 14:05:00,149.41,149.63,149.37,149.5,47500.0,149.41,149.63,149.37,149.5,47500.0
2011-05-02 14:10:00,149.52,149.6,149.42,149.5,58800.0,149.52,149.6,149.42,149.5,58800.0
2011-05-02 14:15:00,149.53,149.54,149.32,149.42,25700.0,149.53,149.54,149.32,149.42,25700.0
2011-05-02 14:20:00,149.42,149.45,149.23,149.35,28200.0,149.42,149.45,149.23,149.35,28200.0
2011-05-02 14:25:00,149.34,149.34,148.99,149.1,29700.0,149.34,149.34,148.99,149.1,29700.0
2011-05-02 14:30:00,149.11,149.39,149.08,149.3,38500.0,149.11,149.39,149.08,149.3,38500.0
2011-05-02 14:35:00,149.29,149.44,149.25,149.41,21300.0,149.29,149.44,149.25,149.41,21300.0
2011-05-02 14:40:00,149.41,149.44,149.32,149.41,16400.0,149.41,149.44,149.32,149.41,16400.0
2011-05-02 14:45:00,149.42,149.5,149.19,149.19,27700.0,149.42,149.5,149.19,149.19,27700.0
2011-05-02 14:50:00,149.19,149.22,149.02,149.11,20500.0,149.19,149.22,149.02,149.11,20500.0
2011-05-02 14:55:00,149.07,149.09,148.7,148.78,86000.0,149.07,149.09,148.7,148.78,86000.0
2011-05-02 15:00:00,148.79,148.95,148.75,148.82,33100.0,148.79,148.95,148.75,148.82,33100.0
2011-05-02 15:05:00,148.81,148.87,148.63,148.71,33500.0,148.81,148.87,148.63,148.71,33500.0
2011-05-02 15:10:00,148.7,148.71,148.51,148.55,36500.0,148.7,148.71,148.51,148.55,36500.0
2011-05-02 15:15:00,148.51,148.54,148.13,148.24,84200.0,148.51,148.54,148.13,148.24,84200.0
2011-05-02 15:20:00,148.24,148.27,148.02,148.05,43500.0,148.24,148.27,148.02,148.05,43500.0
2011-05-02 15:25:00,148.07,148.34,148.0,148.29,86100.0,148.07,148.34,148.0,148.29,86100.0
2011-05-02 15:30:00,148.26,148.34,148.08,148.08,86400.0,148.26,148.34,148.08,148.08,86400.0
2011-05-02 15:35:00,148.13,148.13,147.73,147.94,107400.0,148.13,148.13,147.73,147.94,107400.0
2011-05-02 15:40:00,147.97,147.99,147.11,147.48,221900.0,147.97,147.99,147.11,147.48,221900.0
2011-05-02 15:45:00,147.44,147.64,147.29,147.6,91200.0,147.44,147.64,147.29,147.6,91200.0
2011-05-02 15:50:00,147.57,147.74,147.49,147.51,104300.0,147.57,147.74,147.49,147.51,104300.0
2011-05-02 15:55:00,147.51,147.54,147.29,147.47,144600.0,147.51,147.54,147.29,147.47,144600.0
2011-05-03 09:30:00,147.93,148.4,147.27,148.17,182500.0,147.93,148.4,147.27,148.17,182500.0
2011-05-03 09:35:00,148.1,148.3,147.2,147.35,127900.0,148.1,148.3,147.2,147.35,127900.0
2011-05-03 09:40:00,147.28,147.84,145.71,145.71,308100.0,147.28,147.84,145.71,145.71,308100.0
2011-05-03 09:45:00,145.71,145.99,144.0,144.06,620900.0,145.71,145.99,144.0,144.06,620900.0
2011-05-03 09:50:00,144.2,144.86,143.83,144.58,340900.0,144.2,144.86,143.83,144.58,340900.0
2011-05-03 09:55:00,144.61,144.8,144.31,144.69,160200.0,144.61,144.8,144.31,144.69,160200.0
2011-05-03 10:00:00,144.71,144.82,143.31,143.74,345600.0,144.71,144.82,143.31,143.74,345600.0
2011-05-03 10:05:00,143.73,143.79,140.63,141.05,912600.0,143.73,143.79,140.63,141.05,912600.0
2011-05-03 10:10:00,141.03,141.16,136.5,140.83,1665900.0,141.03,141.16,136.5,140.83,1665900.0
2011-05-03 10:15:00,140.79,141.81,140.62,141.64,910100.0,140.79,141.81,140.62,141.64,910100.0
2011-05-03 10:20:00,141.67,142.06,140.61,140.95,445300.0,141.67,142.06,140.61,140.95,445300.0
2011-05-03 10:25:00,140.97,141.5,140.5,141.02,264400.0,140.97,141.5,140.5,141.02,264400.0
2011-05-03 10:30:00,140.94,141.28,140.0,140.63,377000.0,140.94,141.28,140.0,140.63,377000.0
2011-05-03 10:35:00,140.59,141.5,140.26,141.35,306400.0,140.59,141.5,140.26,141.35,306400.0
2011-05-03 10:40:00,141.38,141.4,140.5,140.74,147000.0,141.38,141.4,140.5,140.74,147000.0
2011-05-03 10:45:00,140.74,140.78,140.11,140.49,220800.0,140.74,140.78,140.11,140.49,220800.0
2011-05-03 10:50:00,140.48,141.0,140.25,140.99,140600.0,140.48,141.0,140.25,140.99,140600.0
2011-05-03 10:55:00,141.0,141.19,140.7,141.03,139700.0,141.0,141.19,140.7,141.03,139700.0
2011-05-03 11:00:00,141.11,142.4,141.03,142.04,297900.0,141.11,142.4,141.03,142.04,297900.0
2011-05-03 11:05:00,142.04,142.25,141.51,141.88,137100.0,142.04,142.25,141.51,141.88,137100.0
2011-05-03 11:10:00,141.88,142.54,141.84,142.19,208600.0,141.88,142.54,141.84,142.19,208600.0
2011-05-03 11:15:00,142.2,142.5,141.93,142.22,107500.0,142.2,142.5,141.93,142.22,107500.0
2011-05-03 11:20:00,142.12,142.46,142.12,142.21,108500.0,142.12,142.46,142.12,142.21,108500.0
2011-05-03 11:25:00,142.2,142.26,142.03,142.17,73800.0,142.2,142.26,142.03,142.17,73800.0
2011-05-03 11:30:00,142.19,142.5,142.03,142.42,122100.0,142.19,142.5,142.03,142.42,122100.0
2011-05-03 11:35:00,142.4,142.44,142.06,142.25,65300.0,142.4,142.44,142.06,142.25,65300.0
2011-05-03 11:40:00,142.23,142.76,142.11,142.67,97200.0,142.23,142.76,142.11,142.67,97200.0
2011-05-03 11:45:00,142.68,142.89,142.31,142.44,83900.0,142.68,142.89,142.31,142.44,83900.0
2011-05-03 11:50:00,142.45,142.6,142.31,142.36,69200.0,142.45,142.6,142.31,142.36,69200.0
2011-05-03 11:55:00,142.37,142.53,142.3,142.44,29500.0,142.37,142.53,142.3,142.44,29500.0
2011-05-03 12:00:00,142.46,142.7,142.4,142.56,48100.0,142.46,142.7,142.4,142.56,48100.0
2011-05-03 12:05:00,142.55,142.57,141.65,141.7,135900.0,142.55,142.57,141.65,141.7,135900.0
2011-05-03 12:10:00,141.71,142.32,141.61,141.85,91300.0,141.71,142.32,141.61,141.85,91300.0
2011-05-03 12:15:00,141.94,141.94,141.27,141.37,113100.0,141.94,141.94,141.27,141.37,113100.0
2011-05-03 12:20:00,141.38,141.44,140.5,140.52,162400.0,141.38,141.44,140.5,140.52,162400.0
2011-05-03 12:25:00,140.52,140.61,139.75,140.11,366600.0,140.52,140.61,139.75,140.11,366600.0
2011-05-03 12:30:00,140.14,140.75,140.06,140.7,136400.0,140.14,140.75,140.06,140.7,136400.0
2011-05-03 12:35:00,140.7,140.8,140.4,140.47,98400.0,140.7,140.8,140.4,140.47,98400.0
2011-05-03 12:40:00,140.47,140.66,140.1,140.44,111900.0,140.47,140.66,140.1,140.44,111900.0
2011-05-03 12:45:00,140.42,140.44,139.3,139.84,296300.0,140.42,140.44,139.3,139.84,296300.0
2011-05-03 12:50:00,139.79,139.81,139.0,139.17,234400.0,139.79,139.81,139.0,139.17,234400.0
2011-05-03 12:55:00,139.12,139.77,138.91,139.67,156400.0,139.12,139.77,138.91,139.67,156400.0
2011-05-03 13:00:00,139.67,140.3,139.64,140.04,188400.0,139.67,140.3,139.64,140.04,188400.0
2011-05-03 13:05:00,140.09,140.26,139.8,139.96,75800.0,140.09,140.26,139.8,139.96,75800.0
2011-05-03 13:10:00,139.96,140.45,139.85,140.13,87600.0,139.96,140.45,139.85,140.13,87600.0
2011-05-03 13:15:00,140.13,140.7,140.13,140.42,137600.0,140.13,140.7,140.13,140.42,137600.0
2011-05-03 13:20:00,140.46,140.68,140.2,140.6,83400.0,140.46,140.68,140.2,140.6,83400.0
2011-05-03 13:25:00,140.6,140.62,140.2,140.3,85700.0,140.6,140.62,140.2,140.3,85700.0
2011-05-03 13:30:00,140.28,140.62,140.0,140.45,126700.0,140.28,140.62,140.0,140.45,126700.0
2011-05-03 13:35:00,140.46,140.65,140.28,140.37,78700.0,140.46,140.65,140.28,140.37,78700.0
2011-05-03 13:40:00,140.36,140.52,140.1,140.34,118100.0,140.36,140.52,140.1,140.34,118100.0
2011-05-03 13:45:00,140.3,140.48,140.12,140.41,99900.0,140.3,140.48,140.12,140.41,99900.0
2011-05-03 13:50:00,140.41,140.94,140.33,140.8,128400.0,140.41,140.94,140.33,140.8,128400.0
2011-05-03 13:55:00,140.78,140.88,140.23,140.48,68100.0,140.78,140.88,140.23,140.48,68100.0
2011-05-03 14:00:00,140.58,140.58,140.12,140.22,60400.0,140.58,140.58,140.12,140.22,60400.0
2011-05-03 14:05:00,140.15,140.29,139.68,139.84,195900.0,140.15,140.29,139.68,139.84,195900.0
2011-05-03 14:10:00,139.82,139.82,139.13,139.4,154500.0,139.82,139.82,139.13,139.4,154500.0
2011-05-03 14:15:00,139.37,139.53,139.06,139.43,171800.0,139.37,139.53,139.06,139.43,171800.0
2011-05-03 14:20:00,139.44,139.85,139.2,139.21,100000.0,139.44,139.85,139.2,139.21,100000.0
2011-05-03 14:25:00,139.2,140.12,139.2,139.88,91600.0,139.2,140.12,139.2,139.88,91600.0
2011-05-03 14:30:00,139.9,140.15,139.44,139.61,83900.0,139.9,140.15,139.44,139.61,83900.0
2011-05-03 14:35:00,139.63,139.95,139.11,139.14,90300.0,139.63,139.95,139.11,139.14,90300.0
2011-05-03 14:40:00,139.18,139.81,139.18,139.65,74100.0,139.18,139.81,139.18,139.65,74100.0
2011-05-03 14:45:00,139.6,139.66,139.29,139.43,47300.0,139.6,139.66,139.29,139.43,47300.0
2011-05-03 14:50:00,139.42,139.54,139.22,139.32,73200.0,139.42,139.54,139.22,139.32,73200.0
2011-05-03 14:55:00,139.31,140.44,139.31,140.22,150000.0,139.31,140.44,139.31,140.22,150000.0
2011-05-03 15:00:00,140.14,140.6,140.03,140.07,109500.0,140.14,140.6,140.03,140.07,109500.0
2011-05-03 15:05:00,140.1,140.31,139.44,139.58,119600.0,140.1,140.31,139.44,139.58,119600.0
2011-05-03 15:10:00,139.57,140.21,139.32,140.2,116900.0,139.57,140.21,139.32,140.2,116900.0
2011-05-03 15:15:00,140.19,140.31,139.9,139.99,71800.0,140.19,140.31,139.9,139.99,71800.0
2011-05-03 15:20:00,139.99,140.28,139.82,140.18,62300.0,139.99,140.28,139.82,140.18,62300.0
2011-05-03 15:25:00,140.19,140.43,140.02,140.39,117600.0,140.19,140.43,140.02,140.39,117600.0
2011-05-03 15:30:00,140.4,140.49,140.15,140.19,101200.0,140.4,140.49,140.15,140.19,101200.0
2011-05-03 15:35:00,140.18,140.19,139.89,140.0,88300.0,140.18,140.19,139.89,140.0,88300.0
2011-05-03 15:40:00,140.0,140.15,139.76,139.96,90200.0,140.0,140.15,139.76,139.96,90200.0
2011-05-03 15:45:00,139.96,140.0,139.5,139.51,150900.0,139.96,140.0,139.5,139.51,150900.0
2011-05-03 15:50:00,139.5,139.92,139.45,139.6,229800.0,139.5,139.92,139.45,139.6,229800.0
2011-05-03 15:55:00,139.59,139.98,139.35,139.84,305600.0,139.59,139.98,139.35,139.84,305600.0
2011-05-04 09:30:00,138.86,139.63,136.8,138.56,754300.0,138.86,139.63,136.8,138.56,754300.0
2011-05-04 09:35:00,138.51,138.97,137.58,138.78,327200.0,138.51,138.97,137.58,138.78,327200.0
2011-05-04 09:40:00,138.92,141.42,138.45,141.36,638300.0,138.92,141.42,138.45,141.36,638300.0
2011-05-04 09:45:00,141.4,141.66,140.14,140.28,345000.0,141.4,141.66,140.14,140.28,345000.0
2011-05-04 09:50:00,140.19,140.25,137.75,139.03,418400.0,140.19,140.25,137.75,139.03,418400.0
2011-05-04 09:55:00,139.03,140.0,138.66,139.0,169000.0,139.03,140.0,138.66,139.0,169000.0
2011-05-04 10:00:00,139.13,139.45,138.44,139.44,173200.0,139.13,139.45,138.44,139.44,173200.0
2011-05-04 10:05:00,139.41,139.5,138.0,138.07,204200.0,139.41,139.5,138.0,138.07,204200.0
2011-05-04 10:10:00,138.17,138.51,137.8,138.25,212600.0,138.17,138.51,137.8,138.25,212600.0
2011-05-04 10:15:00,138.28,138.28,137.5,138.08,228900.0,138.28,138.28,137.5,138.08,228900.0
2011-05-04 10:20:00,138.14,138.5,137.08,137.18,200600.0,138.14,138.5,137.08,137.18,200600.0
2011-05-04 10:25:00,137.18,138.0,137.05,137.89,170000.0,137.18,138.0,137.05,137.89,170000.0
2011-05-04 10:30:00,137.93,137.93,137.35,137.58,118000.0,137.93,137.93,137.35,137.58,118000.0
2011-05-04 10:35:00,137.58,137.68,136.86,137.04,236800.0,137.58,137.68,136.86,137.04,236800.0
2011-05-04 10:40:00,137.05,137.44,136.29,136.7,370200.0,137.05,137.44,136.29,136.7,370200.0
2011-05-04 10:45:00,136.66,136.9,136.31,136.45,283400.0,136.66,136.9,136.31,136.45,283400.0
2011-05-04 10:50:00,136.45,136.45,135.5,135.89,469800.0,136.45,136.45,135.5,135.89,469800.0
2011-05-04 10:55:00,135.89,136.19,135.58,135.93,179700.0,135.89,136.19,135.58,135.93,179700.0
2011-05-04 11:00:00,135.87,136.26,135.75,136.13,208900.0,135.87,136.26,135.75,136.13,208900.0
2011-05-04 11:05:00,136.12,136.23,135.91,136.01,125800.0,136.12,136.23,135.91,136.01,125800.0
2011-05-04 11:10:00,136.04,136.5,135.97,136.12,140200.0,136.04,136.5,135.97,136.12,140200.0
2011-05-04 11:15:00,136.04,136.14,135.21,135.34,204000.0,136.04,136.14,135.21,135.34,204000.0
2011-05-04 11:20:00,135.34,135.62,134.67,134.85,392300.0,135.34,135.62,134.67,134.85,392300.0
2011-05-04 11:25:00,134.82,135.25,134.28,134.82,348500.0,134.82,135.25,134.28,134.82,348500.0
2011-05-04 11:30:00,134.82,135.25,134.67,135.23,127500.0,134.82,135.25,134.67,135.23,127500.0
2011-05-04 11:35:00,135.19,135.25,135.0,135.13,113700.0,135.19,135.25,135.0,135.13,113700.0
2011-05-04 11:40:00,135.12,135.6,135.01,135.37,78700.0,135.12,135.6,135.01,135.37,78700.0
2011-05-04 11:45:00,135.37,135.78,135.33,135.51,100800.0,135.37,135.78,135.33,135.51,100800.0
2011-05-04 11:50:00,135.5,135.7,135.05,135.55,95100.0,135.5,135.7,135.05,135.55,95100.0
2011-05-04 11:55:00,135.53,136.37,135.42,136.14,202800.0,135.53,136.37,135.42,136.14,202800.0
2011-05-04 12:00:00,136.13,136.36,135.8,136.19,102400.0,136.13,136.36,135.8,136.19,102400.0
2011-05-04 12:05:00,136.17,136.5,135.93,136.44,66100.0,136.17,136.5,135.93,136.44,66100.0
2011-05-04 12:10:00,136.39,136.51,136.01,136.23,63700.0,136.39,136.51,136.01,136.23,63700.0
2011-05-04 12:15:00,136.24,136.32,136.01,136.11,43100.0,136.24,136.32,136.01,136.11,43100.0
2011-05-04 12:20:00,136.12,136.21,135.8,136.03,78600.0,136.12,136.21,135.8,136.03,78600.0
2011-05-04 12:25:00,135.94,136.65,135.94,136.55,93600.0,135.94,136.65,135.94,136.55,93600.0
2011-05-04 12:30:00,136.55,137.03,136.55,137.02,116500.0,136.55,137.03,136.55,137.02,116500.0
2011-05-04 12:35:00,137.0,137.08,136.22,136.5,179600.0,137.0,137.08,136.22,136.5,179600.0
2011-05-04 12:40:00,136.53,136.57,136.29,136.32,36300.0,136.53,136.57,136.29,136.32,36300.0
2011-05-04 12:45:00,136.29,136.5,136.11,136.49,43100.0,136.29,136.5,136.11,136.49,43100.0
2011-05-04 12:50:00,136.41,136.47,136.12,136.42,41700.0,136.41,136.47,136.12,136.42,41700.0
2011-05-04 12:55:00,136.4,136.7,136.3,136.7,45000.0,136.4,136.7,136.3,136.7,45000.0
2011-05-04 13:00:00,136.7,136.7,136.33,136.7,105700.0,136.7,136.7,136.33,136.7,105700.0
2011-05-04 13:05:00,136.69,136.79,136.46,136.49,44900.0,136.69,136.79,136.46,136.49,44900.0
2011-05-04 13:10:00,136.48,136.49,135.79,135.81,96500.0,136.48,136.49,135.79,135.81,96500.0
2011-05-04 13:15:00,135.81,136.15,135.79,135.99,59900.0,135.81,136.15,135.79,135.99,59900.0
2011-05-04 13:20:00,135.92,136.61,135.92,136.46,62300.0,135.92,136.61,135.92,136.46,62300.0
2011-05-04 13:25:00,136.44,136.52,136.03,136.28,66700.0,136.44,136.52,136.03,136.28,66700.0
2011-05-04 13:30:00,136.33,136.68,136.23,136.59,62200.0,136.33,136.68,136.23,136.59,62200.0
2011-05-04 13:35:00,136.61,137.56,136.44,137.52,139800.0,136.61,137.56,136.44,137.52,139800.0
2011-05-04 13:40:00,137.5,137.95,137.38,137.75,101200.0,137.5,137.95,137.38,137.75,101200.0
2011-05-04 13:45:00,137.75,137.95,137.28,137.28,93300.0,137.75,137.95,137.28,137.28,93300.0
2011-05-04 13:50:00,137.34,137.95,137.15,137.95,83800.0,137.34,137.95,137.15,137.95,83800.0
2011-05-04 13:55:00,137.9,138.99,137.9,138.76,180000.0,137.9,138.99,137.9,138.76,180000.0
2011-05-04 14:00:00,138.78,138.85,138.49,138.59,158000.0,138.78,138.85,138.49,138.59,158000.0
2011-05-04 14:05:00,138.61,138.7,138.3,138.48,98900.0,138.61,138.7,138.3,138.48,98900.0
2011-05-04 14:10:00,138.46,138.69,138.2,138.58,75300.0,138.46,138.69,138.2,138.58,75300.0
2011-05-04 14:15:00,138.58,139.48,138.51,139.41,152900.0,138.58,139.48,138.51,139.41,152900.0
2011-05-04 14:20:00,139.45,140.32,139.32,140.31,267600.0,139.45,140.32,139.32,140.31,267600.0
2011-05-04 14:25:00,140.33,140.97,139.97,140.93,271700.0,140.33,140.97,139.97,140.93,271700.0
2011-05-04 14:30:00,140.93,141.25,140.36,140.47,295900.0,140.93,141.25,140.36,140.47,295900.0
2011-05-04 14:35:00,140.49,141.2,140.49,141.07,117200.0,140.49,141.2,140.49,141.07,117200.0
2011-05-04 14:40:00,141.05,141.85,140.97,141.47,343400.0,141.05,141.85,140.97,141.47,343400.0
2011-05-04 14:45:00,141.42,141.65,140.65,140.99,227800.0,141.42,141.65,140.65,140.99,227800.0
2011-05-04 14:50:00,141.01,141.5,140.73,141.11,108700.0,141.01,141.5,140.73,141.11,108700.0
2011-05-04 14:55:00,141.13,141.46,140.68,141.05,157300.0,141.13,141.46,140.68,141.05,157300.0
2011-05-04 15:00:00,141.05,141.32,140.8,141.0,105700.0,141.05,141.32,140.8,141.0,105700.0
2011-05-04 15:05:00,141.02,141.02,140.63,140.7,100900.0,141.02,141.02,140.63,140.7,100900.0
2011-05-04 15:10:00,140.75,140.81,140.42,140.44,168500.0,140.75,140.81,140.42,140.44,168500.0
2011-05-04 15:15:00,140.43,140.65,139.7,140.65,197300.0,140.43,140.65,139.7,140.65,197300.0
2011-05-04 15:20:00,140.61,140.81,140.37,140.59,82900.0,140.61,140.81,140.37,140.59,82900.0
2011-05-04 15:25:00,140.57,140.82,140.25,140.66,79000.0,140.57,140.82,140.25,140.66,79000.0
2011-05-04 15:30:00,140.6,140.64,140.1,140.11,85700.0,140.6,140.64,140.1,140.11,85700.0
2011-05-04 15:35:00,140.15,140.45,139.82,140.25,101800.0,140.15,140.45,139.82,140.25,101800.0
2011-05-04 15:40:00,140.3,140.37,139.36,139.84,112800.0,140.3,140.37,139.36,139.84,112800.0
2011-05-04 15:45:00,139.86,139.98,139.22,139.26,133300.0,139.86,139.98,139.22,139.26,133300.0
2011-05-04 15:50:00,139.27,139.49,139.02,139.05,235700.0,139.27,139.49,139.02,139.05,235700.0
2011-05-04 15:55:00,139.07,139.16,138.56,139.06,273500.0,139.07,139.16,138.56,139.06,273500.0
2011-05-05 09:30:00,137.2,138.0,136.51,137.7,307800.0,137.2,138.0,136.51,137.7,307800.0
2011-05-05 09:35:00,137.62,139.46,137.32,138.73,323500.0,137.62,139.46,137.32,138.73,323500.0
2011-05-05 09:40:00,138.79,139.46,138.65,139.09,127400.0,138.79,139.46,138.65,139.09,127400.0
2011-05-05 09:45:00,139.07,139.9,138.91,139.61,164000.0,139.07,139.9,138.91,139.61,164000.0
2011-05-05 09:50:00,139.61,140.55,139.56,140.42,180100.0,139.61,140.55,139.56,140.42,180100.0
2011-05-05 09:55:00,140.42,141.0,139.94,140.98,204600.0,140.42,141.0,139.94,140.98,204600.0
2011-05-05 10:00:00,140.97,142.0,140.89,140.91,281100.0,140.97,142.0,140.89,140.91,281100.0
2011-05-05 10:05:00,140.91,141.35,140.35,140.53,221900.0,140.91,141.35,140.35,140.53,221900.0
2011-05-05 10:10:00,140.6,140.91,140.0,140.16,132900.0,140.6,140.91,140.0,140.16,132900.0
2011-05-05 10:15:00,140.1,140.5,139.75,140.24,127100.0,140.1,140.5,139.75,140.24,127100.0
2011-05-05 10:20:00,140.26,140.3,139.51,139.79,115700.0,140.26,140.3,139.51,139.79,115700.0
2011-05-05 10:25:00,139.79,140.26,139.75,140.15,84700.0,139.79,140.26,139.75,140.15,84700.0
2011-05-05 10:30:00,140.19,140.39,139.96,140.35,79600.0,140.19,140.39,139.96,140.35,79600.0
2011-05-05 10:35:00,140.33,140.62,140.2,140.57,108800.0,140.33,140.62,140.2,140.57,108800.0
2011-05-05 10:40:00,140.59,140.78,140.35,140.4,82100.0,140.59,140.78,140.35,140.4,82100.0
2011-05-05 10:45:00,140.4,140.94,140.34,140.56,101300.0,140.4,140.94,140.34,140.56,101300.0
2011-05-05 10:50:00,140.54,140.55,140.03,140.14,67800.0,140.54,140.55,140.03,140.14,67800.0
2011-05-05 10:55:00,140.13,140.48,139.93,140.08,73700.0,140.13,140.48,139.93,140.08,73700.0
2011-05-05 11:00:00,140.02,140.52,140.0,140.31,59800.0,140.02,140.52,140.0,140.31,59800.0
2011-05-05 11:05:00,140.31,140.31,139.64,140.0,132000.0,140.31,140.31,139.64,140.0,132000.0
2011-05-05 11:10:00,139.92,140.15,139.64,139.89,92600.0,139.92,140.15,139.64,139.89,92600.0
2011-05-05 11:15:00,139.89,140.03,139.3,139.76,111400.0,139.89,140.03,139.3,139.76,111400.0
2011-05-05 11:20:00,139.87,140.7,139.76,140.6,109100.0,139.87,140.7,139.76,140.6,109100.0
2011-05-05 11:25:00,140.56,140.8,140.52,140.6,34900.0,140.56,140.8,140.52,140.6,34900.0
2011-05-05 11:30:00,140.56,141.02,140.32,140.96,109100.0,140.56,141.02,140.32,140.96,109100.0
2011-05-05 11:35:00,140.95,141.5,140.9,141.36,88100.0,140.95,141.5,140.9,141.36,88100.0
2011-05-05 11:40:00,141.38,141.45,141.2,141.35,31500.0,141.38,141.45,141.2,141.35,31500.0
2011-05-05 11:45:00,141.36,142.28,141.36,141.69,211700.0,141.36,142.28,141.36,141.69,211700.0
2011-05-05 11:50:00,141.72,142.25,141.52,142.25,104400.0,141.72,142.25,141.52,142.25,104400.0
2011-05-05 11:55:00,142.25,142.34,141.72,141.93,97500.0,142.25,142.34,141.72,141.93,97500.0
2011-05-05 12:00:00,141.93,142.45,141.85,142.42,89000.0,141.93,142.45,141.85,142.42,89000.0
2011-05-05 12:05:00,142.45,142.48,141.88,141.88,108700.0,142.45,142.48,141.88,141.88,108700.0
2011-05-05 12:10:00,141.89,142.03,141.59,141.69,73500.0,141.89,142.03,141.59,141.69,73500.0
2011-05-05 12:15:00,141.71,141.8,141.5,141.65,59400.0,141.71,141.8,141.5,141.65,59400.0
2011-05-05 12:20:00,141.65,141.94,141.64,141.76,53800.0,141.65,141.94,141.64,141.76,53800.0
2011-05-05 12:25:00,141.72,142.0,141.66,141.8,60500.0,141.72,142.0,141.66,141.8,60500.0
2011-05-05 12:30:00,141.79,141.86,140.81,140.95,103800.0,141.79,141.86,140.81,140.95,103800.0
2011-05-05 12:35:00,140.96,141.18,140.76,140.85,52300.0,140.96,141.18,140.76,140.85,52300.0
2011-05-05 12:40:00,140.84,141.22,140.82,141.16,44800.0,140.84,141.22,140.82,141.16,44800.0
2011-05-05 12:45:00,141.15,141.19,140.88,141.05,32100.0,141.15,141.19,140.88,141.05,32100.0
2011-05-05 12:50:00,141.05,141.15,140.7,140.76,45900.0,141.05,141.15,140.7,140.76,45900.0
2011-05-05 12:55:00,140.75,141.1,140.52,141.01,98900.0,140.75,141.1,140.52,141.01,98900.0
2011-05-05 13:00:00,140.99,141.5,140.82,141.4,87800.0,140.99,141.5,140.82,141.4,87800.0
2011-05-05 13:05:00,141.4,141.4,141.0,141.14,28700.0,141.4,141.4,141.0,141.14,28700.0
2011-05-05 13:10:00,141.06,141.46,141.06,141.45,23300.0,141.06,141.46,141.06,141.45,23300.0
2011-05-05 13:15:00,141.46,141.76,141.34,141.34,62200.0,141.46,141.76,141.34,141.34,62200.0
2011-05-05 13:20:00,141.36,141.43,141.17,141.2,29900.0,141.36,141.43,141.17,141.2,29900.0
2011-05-05 13:25:00,141.24,141.34,141.11,141.22,69500.0,141.24,141.34,141.11,141.22,69500.0
2011-05-05 13:30:00,141.25,141.5,141.04,141.11,28900.0,141.25,141.5,141.04,141.11,28900.0
2011-05-05 13:35:00,141.11,141.14,140.75,140.78,43700.0,141.11,141.14,140.75,140.78,43700.0
2011-05-05 13:40:00,140.78,140.82,140.56,140.76,74700.0,140.78,140.82,140.56,140.76,74700.0
2011-05-05 13:45:00,140.7,140.99,140.7,140.85,22100.0,140.7,140.99,140.7,140.85,22100.0
2011-05-05 13:50:00,140.87,141.15,140.76,140.77,28900.0,140.87,141.15,140.76,140.77,28900.0
2011-05-05 13:55:00,140.8,141.15,140.76,141.12,66900.0,140.8,141.15,140.76,141.12,66900.0
2011-05-05 14:00:00,141.07,141.28,140.94,140.94,44800.0,141.07,141.28,140.94,140.94,44800.0
2011-05-05 14:05:00,140.95,140.95,140.73,140.8,15700.0,140.95,140.95,140.73,140.8,15700.0
2011-05-05 14:10:00,140.81,140.84,140.5,140.76,33700.0,140.81,140.84,140.5,140.76,33700.0
2011-05-05 14:15:00,140.82,141.06,140.82,141.01,28900.0,140.82,141.06,140.82,141.01,28900.0
2011-05-05 14:20:00,141.01,141.54,140.97,141.37,75900.0,141.01,141.54,140.97,141.37,75900.0
2011-05-05 14:25:00,141.39,141.39,141.05,141.35,18300.0,141.39,141.39,141.05,141.35,18300.0
2011-05-05 14:30:00,141.33,141.39,140.99,141.25,36500.0,141.33,141.39,140.99,141.25,36500.0
2011-05-05 14:35:00,141.27,141.36,141.14,141.16,19300.0,141.27,141.36,141.14,141.16,19300.0
2011-05-05 14:40:00,141.15,141.15,140.83,140.86,31200.0,141.15,141.15,140.83,140.86,31200.0
2011-05-05 14:45:00,140.85,141.02,140.67,140.92,36000.0,140.85,141.02,140.67,140.92,36000.0
2011-05-05 14:50:00,140.9,141.02,140.06,140.13,62100.0,140.9,141.02,140.06,140.13,62100.0
2011-05-05 14:55:00,140.17,140.54,139.78,139.84,83400.0,140.17,140.54,139.78,139.84,83400.0
2011-05-05 15:00:00,139.84,140.27,139.75,140.17,76000.0,139.84,140.27,139.75,140.17,76000.0
2011-05-05 15:05:00,140.14,140.18,139.74,139.8,83900.0,140.14,140.18,139.74,139.8,83900.0
2011-05-05 15:10:00,139.76,139.83,139.11,139.77,130500.0,139.76,139.83,139.11,139.77,130500.0
2011-05-05 15:15:00,139.82,140.29,139.73,140.09,105900.0,139.82,140.29,139.73,140.09,105900.0
2011-05-05 15:20:00,140.1,140.28,139.39,139.69,84600.0,140.1,140.28,139.39,139.69,84600.0
2011-05-05 15:25:00,139.67,140.08,139.21,139.29,106000.0,139.67,140.08,139.21,139.29,106000.0
2011-05-05 15:30:00,139.21,139.85,139.18,139.7,94800.0,139.21,139.85,139.18,139.7,94800.0
2011-05-05 15:35:00,139.63,140.29,139.57,140.22,68700.0,139.63,140.29,139.57,140.22,68700.0
2011-05-05 15:40:00,140.22,140.6,139.85,140.6,96000.0,140.22,140.6,139.85,140.6,96000.0
2011-05-05 15:45:00,140.56,140.6,140.0,140.34,125800.0,140.56,140.6,140.0,140.34,125800.0
2011-05-05 15:50:00,140.4,140.6,140.06,140.37,118100.0,140.4,140.6,140.06,140.37,118100.0
2011-05-05 15:55:00,140.39,140.42,140.01,140.19,208200.0,140.39,140.42,140.01,140.19,208200.0
2011-05-06 09:30:00,142.46,142.75,141.54,141.76,258300.0,142.46,142.75,141.54,141.76,258300.0
2011-05-06 09:35:00,141.89,142.18,141.05,142.1,289500.0,141.89,142.18,141.05,142.1,289500.0
2011-05-06 09:40:00,142.03,142.18,141.36,141.65,103100.0,142.03,142.18,141.36,141.65,103100.0
2011-05-06 09:45:00,141.74,142.4,141.4,141.66,144400.0,141.74,142.4,141.4,141.66,144400.0
2011-05-06 09:50:00,141.65,143.14,141.65,143.02,214300.0,141.65,143.14,141.65,143.02,214300.0
2011-05-06 09:55:00,143.03,143.41,142.57,142.64,276900.0,143.03,143.41,142.57,142.64,276900.0
2011-05-06 10:00:00,142.74,143.15,142.7,143.11,150300.0,142.74,143.15,142.7,143.11,150300.0
2011-05-06 10:05:00,143.16,143.26,142.7,143.0,125500.0,143.16,143.26,142.7,143.0,125500.0
2011-05-06 10:10:00,143.01,143.25,142.75,143.0,123200.0,143.01,143.25,142.75,143.0,123200.0
2011-05-06 10:15:00,143.01,143.28,142.75,143.07,105100.0,143.01,143.28,142.75,143.07,105100.0
2011-05-06 10:20:00,143.07,143.4,143.0,143.19,121600.0,143.07,143.4,143.0,143.19,121600.0
2011-05-06 10:25:00,143.21,143.36,142.92,143.0,71100.0,143.21,143.36,142.92,143.0,71100.0
2011-05-06 10:30:00,142.93,143.11,142.62,142.75,77400.0,142.93,143.11,142.62,142.75,77400.0
2011-05-06 10:35:00,142.79,142.94,142.4,142.7,114900.0,142.79,142.94,142.4,142.7,114900.0
2011-05-06 10:40:00,142.75,142.99,142.6,142.96,74400.0,142.75,142.99,142.6,142.96,74400.0
2011-05-06 10:45:00,142.94,142.99,142.82,142.84,38800.0,142.94,142.99,142.82,142.84,38800.0
2011-05-06 10:50:00,142.86,143.04,142.75,142.85,72600.0,142.86,143.04,142.75,142.85,72600.0
2011-05-06 10:55:00,142.84,143.06,142.84,142.92,60100.0,142.84,143.06,142.84,142.92,60100.0
2011-05-06 11:00:00,142.97,143.09,142.92,143.08,69500.0,142.97,143.09,142.92,143.08,69500.0
2011-05-06 11:05:00,143.08,143.27,142.97,143.16,75300.0,143.08,143.27,142.97,143.16,75300.0
2011-05-06 11:10:00,143.16,143.4,143.16,143.3,98500.0,143.16,143.4,143.16,143.3,98500.0
2011-05-06 11:15:00,143.31,143.4,143.2,143.33,83700.0,143.31,143.4,143.2,143.33,83700.0
2011-05-06 11:20:00,143.33,143.5,143.29,143.5,96400.0,143.33,143.5,143.29,143.5,96400.0
2011-05-06 11:25:00,143.5,143.51,143.11,143.31,88600.0,143.5,143.51,143.11,143.31,88600.0
2011-05-06 11:30:00,143.29,143.4,143.13,143.2,36200.0,143.29,143.4,143.13,143.2,36200.0
2011-05-06 11:35:00,143.25,143.26,142.76,143.05,52900.0,143.25,143.26,142.76,143.05,52900.0
2011-05-06 11:40:00,143.06,143.22,142.91,143.06,61700.0,143.06,143.22,142.91,143.06,61700.0
2011-05-06 11:45:00,143.05,143.31,143.02,143.24,34600.0,143.05,143.31,143.02,143.24,34600.0
2011-05-06 11:50:00,143.26,143.32,143.04,143.25,40400.0,143.26,143.32,143.04,143.25,40400.0
2011-05-06 11:55:00,143.22,143.24,142.85,143.16,66900.0,143.22,143.24,142.85,143.16,66900.0
2011-05-06 12:00:00,143.12,143.25,142.95,143.14,49400.0,143.12,143.25,142.95,143.14,49400.0
2011-05-06 12:05:00,143.16,143.4,142.99,143.23,81700.0,143.16,143.4,142.99,143.23,81700.0
2011-05-06 12:10:00,143.26,143.4,142.9,142.92,89500.0,143.26,143.4,142.9,142.92,89500.0
2011-05-06 12:15:00,142.92,143.27,142.91,143.02,50400.0,142.92,143.27,142.91,143.02,50400.0
2011-05-06 12:20:00,142.95,143.36,142.9,143.28,51800.0,142.95,143.36,142.9,143.28,51800.0
2011-05-06 12:25:00,143.23,143.35,143.03,143.1,33200.0,143.23,143.35,143.03,143.1,33200.0
2011-05-06 12:30:00,143.09,143.34,143.0,143.23,42400.0,143.09,143.34,143.0,143.23,42400.0
2011-05-06 12:35:00,143.19,143.24,142.9,142.95,48000.0,143.19,143.24,142.9,142.95,48000.0
2011-05-06 12:40:00,142.95,143.09,142.5,142.63,96600.0,142.95,143.09,142.5,142.63,96600.0
2011-05-06 12:45:00,142.61,142.89,142.56,142.62,45200.0,142.61,142.89,142.56,142.62,45200.0
2011-05-06 12:50:00,142.6,142.89,142.56,142.79,48900.0,142.6,142.89,142.56,142.79,48900.0
2011-05-06 12:55:00,142.84,142.98,142.61,142.95,29300.0,142.84,142.98,142.61,142.95,29300.0
2011-05-06 13:00:00,142.91,142.94,142.63,142.65,44000.0,142.91,142.94,142.63,142.65,44000.0
2011-05-06 13:05:00,142.66,142.99,142.58,142.99,31800.0,142.66,142.99,142.58,142.99,31800.0
2011-05-06 13:10:00,142.91,142.93,142.56,142.68,37800.0,142.91,142.93,142.56,142.68,37800.0
2011-05-06 13:15:00,142.68,142.68,142.15,142.18,97000.0,142.68,142.68,142.15,142.18,97000.0
2011-05-06 13:20:00,142.15,142.39,142.11,142.3,40000.0,142.15,142.39,142.11,142.3,40000.0
2011-05-06 13:25:00,142.35,142.38,142.02,142.12,48900.0,142.35,142.38,142.02,142.12,48900.0
2011-05-06 13:30:00,142.17,142.38,142.15,142.26,40100.0,142.17,142.38,142.15,142.26,40100.0
2011-05-06 13:35:00,142.27,142.38,142.17,142.31,32300.0,142.27,142.38,142.17,142.31,32300.0
2011-05-06 13:40:00,142.3,142.5,141.93,142.0,64600.0,142.3,142.5,141.93,142.0,64600.0
2011-05-06 13:45:00,142.0,142.33,141.91,142.17,29500.0,142.0,142.33,141.91,142.17,29500.0
2011-05-06 13:50:00,142.15,142.34,142.12,142.34,39100.0,142.15,142.34,142.12,142.34,39100.0
2011-05-06 13:55:00,142.32,142.32,141.93,142.02,53700.0,142.32,142.32,141.93,142.02,53700.0
2011-05-06 14:00:00,142.1,142.14,141.82,142.09,76600.0,142.1,142.14,141.82,142.09,76600.0
2011-05-06 14:05:00,142.14,142.15,141.88,141.99,25900.0,142.14,142.15,141.88,141.99,25900.0
2011-05-06 14:10:00,141.97,142.07,141.82,141.92,47800.0,141.97,142.07,141.82,141.92,47800.0
2011-05-06 14:15:00,141.94,142.05,141.85,141.93,35500.0,141.94,142.05,141.85,141.93,35500.0
2011-05-06 14:20:00,141.92,141.92,141.33,141.35,116700.0,141.92,141.92,141.33,141.35,116700.0
2011-05-06 14:25:00,141.35,141.35,141.01,141.32,187800.0,141.35,141.35,141.01,141.32,187800.0
2011-05-06 14:30:00,141.35,141.35,140.6,140.66,122200.0,141.35,141.35,140.6,140.66,122200.0
2011-05-06 14:35:00,140.64,141.25,140.55,141.25,109800.0,140.64,141.25,140.55,141.25,109800.0
2011-05-06 14:40:00,141.2,141.52,141.18,141.28,64600.0,141.2,141.52,141.18,141.28,64600.0
2011-05-06 14:45:00,141.27,141.27,140.75,141.2,84000.0,141.27,141.27,140.75,141.2,84000.0
2011-05-06 14:50:00,141.2,141.36,141.01,141.06,66600.0,141.2,141.36,141.01,141.06,66600.0
2011-05-06 14:55:00,141.04,141.23,140.91,141.21,33200.0,141.04,141.23,140.91,141.21,33200.0
2011-05-06 15:00:00,141.13,141.6,141.07,141.48,74000.0,141.13,141.6,141.07,141.48,74000.0
2011-05-06 15:05:00,141.45,141.58,141.11,141.28,69700.0,141.45,141.58,141.11,141.28,69700.0
2011-05-06 15:10:00,141.28,141.89,141.24,141.56,80200.0,141.28,141.89,141.24,141.56,80200.0
2011-05-06 15:15:00,141.56,141.67,141.48,141.55,49100.0,141.56,141.67,141.48,141.55,49100.0
2011-05-06 15:20:00,141.54,141.54,141.15,141.16,51500.0,141.54,141.54,141.15,141.16,51500.0
2011-05-06 15:25:00,141.1,141.17,140.78,141.07,65300.0,141.1,141.17,140.78,141.07,65300.0
2011-05-06 15:30:00,141.08,141.22,140.75,141.03,65600.0,141.08,141.22,140.75,141.03,65600.0
2011-05-06 15:35:00,141.13,141.3,141.0,141.15,59300.0,141.13,141.3,141.0,141.15,59300.0
2011-05-06 15:40:00,141.15,141.49,141.09,141.43,70800.0,141.15,141.49,141.09,141.43,70800.0
2011-05-06 15:45:00,141.43,141.74,141.29,141.63,120600.0,141.43,141.74,141.29,141.63,120600.0
2011-05-06 15:50:00,141.57,141.73,141.34,141.42,115900.0,141.57,141.73,141.34,141.42,115900.0
2011-05-06 15:55:00,141.4,141.5,141.2,141.22,129000.0,141.4,141.5,141.2,141.22,129000.0
2011-05-09 09:30:00,142.26,142.26,140.67,141.62,210700.0,142.26,142.26,140.67,141.62,210700.0
2011-05-09 09:35:00,141.55,141.69,139.89,140.1,270000.0,141.55,141.69,139.89,140.1,270000.0
2011-05-09 09:40:00,140.09,141.1,139.61,141.03,174000.0,140.09,141.1,139.61,141.03,174000.0
2011-05-09 09:45:00,141.1,141.59,140.67,141.0,148100.0,141.1,141.59,140.67,141.0,148100.0
2011-05-09 09:50:00,140.95,141.75,140.87,141.74,101000.0,140.95,141.75,140.87,141.74,101000.0
2011-05-09 09:55:00,141.65,142.26,141.5,142.03,158800.0,141.65,142.26,141.5,142.03,158800.0
2011-05-09 10:00:00,142.1,142.66,141.68,141.76,165000.0,142.1,142.66,141.68,141.76,165000.0
2011-05-09 10:05:00,141.8,142.33,141.59,141.97,95500.0,141.8,142.33,141.59,141.97,95500.0
2011-05-09 10:10:00,142.05,142.23,141.9,141.98,78300.0,142.05,142.23,141.9,141.98,78300.0
2011-05-09 10:15:00,141.98,142.1,141.59,141.69,54300.0,141.98,142.1,141.59,141.69,54300.0
2011-05-09 10:20:00,141.69,141.8,141.0,141.47,107600.0,141.69,141.8,141.0,141.47,107600.0
2011-05-09 10:25:00,141.45,141.59,141.2,141.5,104600.0,141.45,141.59,141.2,141.5,104600.0
2011-05-09 10:30:00,141.52,141.58,141.11,141.45,50600.0,141.52,141.58,141.11,141.45,50600.0
2011-05-09 10:35:00,141.39,141.75,141.21,141.6,43400.0,141.39,141.75,141.21,141.6,43400.0
2011-05-09 10:40:00,141.59,142.0,141.57,141.93,64600.0,141.59,142.0,141.57,141.93,64600.0
2011-05-09 10:45:00,141.95,142.34,141.93,142.24,105600.0,141.95,142.34,141.93,142.24,105600.0
2011-05-09 10:50:00,142.21,142.53,142.09,142.46,67300.0,142.21,142.53,142.09,142.46,67300.0
2011-05-09 10:55:00,142.5,142.68,142.38,142.56,65100.0,142.5,142.68,142.38,142.56,65100.0
2011-05-09 11:00:00,142.58,142.85,142.51,142.85,98900.0,142.58,142.85,142.51,142.85,98900.0
2011-05-09 11:05:00,142.82,142.96,142.52,142.63,86200.0,142.82,142.96,142.52,142.63,86200.0
2011-05-09 11:10:00,142.64,142.64,142.2,142.53,48000.0,142.64,142.64,142.2,142.53,48000.0
2011-05-09 11:15:00,142.53,142.53,142.27,142.4,24600.0,142.53,142.53,142.27,142.4,24600.0
2011-05-09 11:20:00,142.39,142.48,142.08,142.12,29900.0,142.39,142.48,142.08,142.12,29900.0
2011-05-09 11:25:00,142.14,142.25,142.03,142.22,32700.0,142.14,142.25,142.03,142.22,32700.0
2011-05-09 11:30:00,142.2,142.54,142.15,142.5,27300.0,142.2,142.54,142.15,142.5,27300.0
2011-05-09 11:35:00,142.51,142.6,142.44,142.55,30900.0,142.51,142.6,142.44,142.55,30900.0
2011-05-09 11:40:00,142.57,142.57,142.15,142.24,26500.0,142.57,142.57,142.15,142.24,26500.0
2011-05-09 11:45:00,142.2,142.55,142.2,142.51,27500.0,142.2,142.55,142.2,142.51,27500.0
2011-05-09 11:50:00,142.53,142.79,142.46,142.79,55600.0,142.53,142.79,142.46,142.79,55600.0
2011-05-09 11:55:00,142.79,143.27,142.7,143.17,123800.0,142.79,143.27,142.7,143.17,123800.0
2011-05-09 12:00:00,143.17,143.33,142.81,143.24,107800.0,143.17,143.33,142.81,143.24,107800.0
2011-05-09 12:05:00,143.24,143.29,142.86,142.91,51500.0,143.24,143.29,142.86,142.91,51500.0
2011-05-09 12:10:00,142.92,143.01,142.83,142.85,33600.0,142.92,143.01,142.83,142.85,33600.0
2011-05-09 12:15:00,142.86,143.01,142.8,142.98,34700.0,142.86,143.01,142.8,142.98,34700.0
2011-05-09 12:20:00,142.94,143.0,142.78,142.82,36200.0,142.94,143.0,142.78,142.82,36200.0
2011-05-09 12:25:00,142.83,142.97,142.8,142.85,38600.0,142.83,142.97,142.8,142.85,38600.0
2011-05-09 12:30:00,142.85,142.98,142.78,142.87,24800.0,142.85,142.98,142.78,142.87,24800.0
2011-05-09 12:35:00,142.9,142.96,142.75,142.83,22500.0,142.9,142.96,142.75,142.83,22500.0
2011-05-09 12:40:00,142.85,142.97,142.73,142.76,42500.0,142.85,142.97,142.73,142.76,42500.0
2011-05-09 12:45:00,142.74,142.88,142.65,142.84,23900.0,142.74,142.88,142.65,142.84,23900.0
2011-05-09 12:50:00,142.81,142.91,142.62,142.74,33800.0,142.81,142.91,142.62,142.74,33800.0
2011-05-09 12:55:00,142.78,142.82,142.36,142.4,30200.0,142.78,142.82,142.36,142.4,30200.0
2011-05-09 13:00:00,142.4,142.76,142.4,142.62,28400.0,142.4,142.76,142.4,142.62,28400.0
2011-05-09 13:05:00,142.61,142.67,142.49,142.53,23500.0,142.61,142.67,142.49,142.53,23500.0
2011-05-09 13:10:00,142.52,142.75,142.49,142.56,11600.0,142.52,142.75,142.49,142.56,11600.0
2011-05-09 13:15:00,142.58,142.7,142.53,142.6,17200.0,142.58,142.7,142.53,142.6,17200.0
2011-05-09 13:20:00,142.57,142.58,142.36,142.37,17600.0,142.57,142.58,142.36,142.37,17600.0
2011-05-09 13:25:00,142.38,142.62,142.32,142.5,45900.0,142.38,142.62,142.32,142.5,45900.0
2011-05-09 13:30:00,142.51,142.65,142.5,142.55,8500.0,142.51,142.65,142.5,142.55,8500.0
2011-05-09 13:35:00,142.57,142.58,142.43,142.49,19300.0,142.57,142.58,142.43,142.49,19300.0
2011-05-09 13:40:00,142.42,142.62,142.4,142.59,12100.0,142.42,142.62,142.4,142.59,12100.0
2011-05-09 13:45:00,142.61,142.64,142.45,142.48,24800.0,142.61,142.64,142.45,142.48,24800.0
2011-05-09 13:50:00,142.48,142.6,142.48,142.54,14600.0,142.48,142.6,142.48,142.54,14600.0
2011-05-09 13:55:00,142.54,142.59,142.4,142.48,39700.0,142.54,142.59,142.4,142.48,39700.0
2011-05-09 14:00:00,142.49,142.51,142.31,142.34,26500.0,142.49,142.51,142.31,142.34,26500.0
2011-05-09 14:05:00,142.36,142.49,142.24,142.3,35700.0,142.36,142.49,142.24,142.3,35700.0
2011-05-09 14:10:00,142.35,142.45,142.12,142.16,35000.0,142.35,142.45,142.12,142.16,35000.0
2011-05-09 14:15:00,142.15,142.66,142.14,142.61,46100.0,142.15,142.66,142.14,142.61,46100.0
2011-05-09 14:20:00,142.59,142.87,142.51,142.58,59700.0,142.59,142.87,142.51,142.58,59700.0
2011-05-09 14:25:00,142.58,142.85,142.53,142.82,25100.0,142.58,142.85,142.53,142.82,25100.0
2011-05-09 14:30:00,142.82,143.0,142.81,142.87,56700.0,142.82,143.0,142.81,142.87,56700.0
2011-05-09 14:35:00,142.87,143.16,142.82,143.16,49300.0,142.87,143.16,142.82,143.16,49300.0
2011-05-09 14:40:00,143.1,143.17,142.51,142.56,46800.0,143.1,143.17,142.51,142.56,46800.0
2011-05-09 14:45:00,142.57,142.58,142.21,142.33,66700.0,142.57,142.58,142.21,142.33,66700.0
2011-05-09 14:50:00,142.34,142.46,142.2,142.26,31700.0,142.34,142.46,142.2,142.26,31700.0
2011-05-09 14:55:00,142.34,142.61,142.32,142.45,23300.0,142.34,142.61,142.32,142.45,23300.0
2011-05-09 15:00:00,142.45,142.54,142.41,142.5,17100.0,142.45,142.54,142.41,142.5,17100.0
2011-05-09 15:05:00,142.5,142.61,142.41,142.61,13900.0,142.5,142.61,142.41,142.61,13900.0
2011-05-09 15:10:00,142.56,142.8,142.54,142.61,58000.0,142.56,142.8,142.54,142.61,58000.0
2011-05-09 15:15:00,142.64,142.79,142.56,142.79,18400.0,142.64,142.79,142.56,142.79,18400.0
2011-05-09 15:20:00,142.76,142.82,142.63,142.8,18600.0,142.76,142.82,142.63,142.8,18600.0
2011-05-09 15:25:00,142.79,142.89,142.63,142.71,32500.0,142.79,142.89,142.63,142.71,32500.0
2011-05-09 15:30:00,142.7,142.71,142.41,142.5,55500.0,142.7,142.71,142.41,142.5,55500.0
2011-05-09 15:35:00,142.51,142.79,142.51,142.7,34100.0,142.51,142.79,142.51,142.7,34100.0
2011-05-09 15:40:00,142.7,142.7,142.4,142.5,46300.0,142.7,142.7,142.4,142.5,46300.0
2011-05-09 15:45:00,142.48,142.65,142.48,142.51,51500.0,142.48,142.65,142.48,142.51,51500.0
2011-05-09 15:50:00,142.49,142.68,142.45,142.5,80900.0,142.49,142.68,142.45,142.5,80900.0
2011-05-09 15:55:00,142.5,142.75,142.31,142.61,99600.0,142.5,142.75,142.31,142.61,99600.0
2011-05-10 09:30:00,143.42,143.69,142.94,143.46,175200.0,143.42,143.69,142.94,143.46,175200.0
2011-05-10 09:35:00,143.46,143.48,142.59,142.86,123900.0,143.46,143.48,142.59,142.86,123900.0
2011-05-10 09:40:00,142.84,143.24,142.68,143.14,110500.0,142.84,143.24,142.68,143.14,110500.0
2011-05-10 09:45:00,143.2,143.25,142.95,143.18,73800.0,143.2,143.25,142.95,143.18,73800.0
2011-05-10 09:50:00,143.17,143.25,142.82,143.04,99600.0,143.17,143.25,142.82,143.04,99600.0
2011-05-10 09:55:00,143.06,143.5,143.04,143.31,117000.0,143.06,143.5,143.04,143.31,117000.0
2011-05-10 10:00:00,143.28,143.53,142.38,142.49,203600.0,143.28,143.53,142.38,142.49,203600.0
2011-05-10 10:05:00,142.45,142.76,142.09,142.17,231000.0,142.45,142.76,142.09,142.17,231000.0
2011-05-10 10:10:00,142.2,142.68,142.16,142.46,161400.0,142.2,142.68,142.16,142.46,161400.0
2011-05-10 10:15:00,142.46,142.49,141.78,141.84,139500.0,142.46,142.49,141.78,141.84,139500.0
2011-05-10 10:20:00,141.9,142.56,141.66,141.85,191500.0,141.9,142.56,141.66,141.85,191500.0
2011-05-10 10:25:00,141.84,142.05,141.7,141.98,121400.0,141.84,142.05,141.7,141.98,121400.0
2011-05-10 10:30:00,141.98,142.18,141.76,141.91,81500.0,141.98,142.18,141.76,141.91,81500.0
2011-05-10 10:35:00,141.92,142.28,141.85,142.16,76900.0,141.92,142.28,141.85,142.16,76900.0
2011-05-10 10:40:00,142.13,142.16,141.85,142.0,66900.0,142.13,142.16,141.85,142.0,66900.0
2011-05-10 10:45:00,141.99,142.22,141.9,141.93,40800.0,141.99,142.22,141.9,141.93,40800.0
2011-05-10 10:50:00,141.95,142.06,141.67,141.69,108100.0,141.95,142.06,141.67,141.69,108100.0
2011-05-10 10:55:00,141.68,141.79,141.42,141.61,178700.0,141.68,141.79,141.42,141.61,178700.0
2011-05-10 11:00:00,141.62,142.07,141.57,141.65,78200.0,141.62,142.07,141.57,141.65,78200.0
2011-05-10 11:05:00,141.68,141.79,141.5,141.76,51300.0,141.68,141.79,141.5,141.76,51300.0
2011-05-10 11:10:00,141.74,141.94,141.44,141.56,90100.0,141.74,141.94,141.44,141.56,90100.0
2011-05-10 11:15:00,141.61,141.62,140.9,141.19,146600.0,141.61,141.62,140.9,141.19,146600.0
2011-05-10 11:20:00,141.18,141.24,140.7,140.86,115000.0,141.18,141.24,140.7,140.86,115000.0
2011-05-10 11:25:00,140.85,141.05,140.78,140.87,76700.0,140.85,141.05,140.78,140.87,76700.0
2011-05-10 11:30:00,140.87,141.24,140.87,141.01,52100.0,140.87,141.24,140.87,141.01,52100.0
2011-05-10 11:35:00,141.03,141.04,140.76,140.76,43500.0,141.03,141.04,140.76,140.76,43500.0
2011-05-10 11:40:00,140.75,140.88,140.57,140.74,61600.0,140.75,140.88,140.57,140.74,61600.0
2011-05-10 11:45:00,140.74,141.0,140.61,140.84,53800.0,140.74,141.0,140.61,140.84,53800.0
2011-05-10 11:50:00,140.82,141.13,140.72,141.09,38000.0,140.82,141.13,140.72,141.09,38000.0
2011-05-10 11:55:00,141.12,141.6,141.1,141.48,82100.0,141.12,141.6,141.1,141.48,82100.0
2011-05-10 12:00:00,141.48,141.83,141.45,141.75,81100.0,141.48,141.83,141.45,141.75,81100.0
2011-05-10 12:05:00,141.76,142.0,141.75,141.85,56400.0,141.76,142.0,141.75,141.85,56400.0
2011-05-10 12:10:00,141.8,141.95,141.79,141.93,43600.0,141.8,141.95,141.79,141.93,43600.0
2011-05-10 12:15:00,141.91,141.92,141.76,141.87,31300.0,141.91,141.92,141.76,141.87,31300.0
2011-05-10 12:20:00,141.9,142.39,141.9,142.38,120400.0,141.9,142.39,141.9,142.38,120400.0
2011-05-10 12:25:00,142.39,142.39,141.89,141.99,54000.0,142.39,142.39,141.89,141.99,54000.0
2011-05-10 12:30:00,142.01,142.16,141.95,142.12,35100.0,142.01,142.16,141.95,142.12,35100.0
2011-05-10 12:35:00,142.16,142.16,141.95,142.04,44900.0,142.16,142.16,141.95,142.04,44900.0
2011-05-10 12:40:00,142.04,142.32,141.96,142.02,45200.0,142.04,142.32,141.96,142.02,45200.0
2011-05-10 12:45:00,142.04,142.15,141.9,141.98,23700.0,142.04,142.15,141.9,141.98,23700.0
2011-05-10 12:50:00,141.99,142.2,141.86,142.0,26800.0,141.99,142.2,141.86,142.0,26800.0
2011-05-10 12:55:00,142.0,142.07,141.9,141.92,18400.0,142.0,142.07,141.9,141.92,18400.0
2011-05-10 13:00:00,141.94,141.94,141.73,141.88,19700.0,141.94,141.94,141.73,141.88,19700.0
2011-05-10 13:05:00,141.92,142.07,141.86,141.96,17800.0,141.92,142.07,141.86,141.96,17800.0
2011-05-10 13:10:00,141.96,142.05,141.83,142.01,59200.0,141.96,142.05,141.83,142.01,59200.0
2011-05-10 13:15:00,141.95,142.03,141.86,142.03,35200.0,141.95,142.03,141.86,142.03,35200.0
2011-05-10 13:20:00,142.06,142.11,141.87,141.9,28900.0,142.06,142.11,141.87,141.9,28900.0
2011-05-10 13:25:00,141.91,141.98,141.77,141.9,43800.0,141.91,141.98,141.77,141.9,43800.0
2011-05-10 13:30:00,141.87,141.94,141.75,141.8,59200.0,141.87,141.94,141.75,141.8,59200.0
2011-05-10 13:35:00,141.78,141.98,141.76,141.9,17100.0,141.78,141.98,141.76,141.9,17100.0
2011-05-10 13:40:00,141.92,142.03,141.87,142.03,15800.0,141.92,142.03,141.87,142.03,15800.0
2011-05-10 13:45:00,141.98,141.98,141.82,141.9,15000.0,141.98,141.98,141.82,141.9,15000.0
2011-05-10 13:50:00,141.87,142.03,141.82,142.0,20700.0,141.87,142.03,141.82,142.0,20700.0
2011-05-10 13:55:00,142.0,142.01,141.8,141.92,38500.0,142.0,142.01,141.8,141.92,38500.0
2011-05-10 14:00:00,141.93,141.94,141.63,141.68,39800.0,141.93,141.94,141.63,141.68,39800.0
2011-05-10 14:05:00,141.7,142.06,141.7,142.06,18200.0,141.7,142.06,141.7,142.06,18200.0
2011-05-10 14:10:00,142.01,142.5,142.01,142.48,77400.0,142.01,142.5,142.01,142.48,77400.0
2011-05-10 14:15:00,142.48,142.49,142.05,142.17,60900.0,142.48,142.49,142.05,142.17,60900.0
2011-05-10 14:20:00,142.17,142.23,141.94,141.98,16100.0,142.17,142.23,141.94,141.98,16100.0
2011-05-10 14:25:00,141.95,142.27,141.89,142.24,31900.0,141.95,142.27,141.89,142.24,31900.0
2011-05-10 14:30:00,142.18,142.37,142.09,142.27,29100.0,142.18,142.37,142.09,142.27,29100.0
2011-05-10 14:35:00,142.3,142.49,142.24,142.4,57700.0,142.3,142.49,142.24,142.4,57700.0
2011-05-10 14:40:00,142.42,142.68,142.4,142.58,74800.0,142.42,142.68,142.4,142.58,74800.0
2011-05-10 14:45:00,142.58,142.63,142.38,142.56,54700.0,142.58,142.63,142.38,142.56,54700.0
2011-05-10 14:50:00,142.53,142.53,142.29,142.3,24200.0,142.53,142.53,142.29,142.3,24200.0
2011-05-10 14:55:00,142.31,142.5,142.15,142.31,42100.0,142.31,142.5,142.15,142.31,42100.0
2011-05-10 15:00:00,142.31,142.41,142.24,142.35,20800.0,142.31,142.41,142.24,142.35,20800.0
2011-05-10 15:05:00,142.35,142.35,142.1,142.22,35700.0,142.35,142.35,142.1,142.22,35700.0
2011-05-10 15:10:00,142.21,142.32,142.02,142.09,44500.0,142.21,142.32,142.02,142.09,44500.0
2011-05-10 15:15:00,142.1,142.4,142.03,142.36,20200.0,142.1,142.4,142.03,142.36,20200.0
2011-05-10 15:20:00,142.39,142.39,142.15,142.23,23400.0,142.39,142.39,142.15,142.23,23400.0
2011-05-10 15:25:00,142.19,142.38,142.08,142.3,47000.0,142.19,142.38,142.08,142.3,47000.0
2011-05-10 15:30:00,142.28,142.43,142.22,142.36,46900.0,142.28,142.43,142.22,142.36,46900.0
2011-05-10 15:35:00,142.34,142.35,142.11,142.13,47000.0,142.34,142.35,142.11,142.13,47000.0
2011-05-10 15:40:00,142.12,142.38,142.03,142.35,46100.0,142.12,142.38,142.03,142.35,46100.0
2011-05-10 15:45:00,142.33,142.33,142.11,142.15,33600.0,142.33,142.33,142.11,142.15,33600.0
2011-05-10 15:50:00,142.15,142.25,142.05,142.08,69100.0,142.15,142.25,142.05,142.08,69100.0
2011-05-10 15:55:00,142.07,142.29,141.9,142.24,121200.0,142.07,142.29,141.9,142.24,121200.0
2011-05-11 09:30:00,142.0,142.24,141.34,141.39,139400.0,142.0,142.24,141.34,141.39,139400.0
2011-05-11 09:35:00,141.44,141.9,140.8,141.72,162300.0,141.44,141.9,140.8,141.72,162300.0
2011-05-11 09:40:00,141.74,142.56,141.39,141.83,185600.0,141.74,142.56,141.39,141.83,185600.0
2011-05-11 09:45:00,141.87,142.3,141.84,142.3,57100.0,141.87,142.3,141.84,142.3,57100.0
2011-05-11 09:50:00,142.21,142.25,141.88,142.19,63000.0,142.21,142.25,141.88,142.19,63000.0
2011-05-11 09:55:00,142.2,142.27,141.79,141.96,71600.0,142.2,142.27,141.79,141.96,71600.0
2011-05-11 10:00:00,141.91,141.91,141.43,141.6,54900.0,141.91,141.91,141.43,141.6,54900.0
2011-05-11 10:05:00,141.69,142.05,141.55,141.99,36300.0,141.69,142.05,141.55,141.99,36300.0
2011-05-11 10:10:00,141.94,141.99,141.5,141.58,50500.0,141.94,141.99,141.5,141.58,50500.0
2011-05-11 10:15:00,141.59,141.61,141.26,141.42,69000.0,141.59,141.61,141.26,141.42,69000.0
2011-05-11 10:20:00,141.42,141.42,140.8,140.97,146300.0,141.42,141.42,140.8,140.97,146300.0
2011-05-11 10:25:00,140.92,141.2,140.75,141.0,91800.0,140.92,141.2,140.75,141.0,91800.0
2011-05-11 10:30:00,141.0,141.01,140.6,140.79,95300.0,141.0,141.01,140.6,140.79,95300.0
2011-05-11 10:35:00,140.78,140.8,139.84,139.91,239200.0,140.78,140.8,139.84,139.91,239200.0
2011-05-11 10:40:00,139.91,140.62,139.84,140.36,140500.0,139.91,140.62,139.84,140.36,140500.0
2011-05-11 10:45:00,140.3,140.77,140.23,140.5,93000.0,140.3,140.77,140.23,140.5,93000.0
2011-05-11 10:50:00,140.5,140.56,140.24,140.46,39300.0,140.5,140.56,140.24,140.46,39300.0
2011-05-11 10:55:00,140.5,140.7,140.48,140.49,52200.0,140.5,140.7,140.48,140.49,52200.0
2011-05-11 11:00:00,140.46,140.51,140.25,140.3,40500.0,140.46,140.51,140.25,140.3,40500.0
2011-05-11 11:05:00,140.31,140.31,139.9,140.11,63500.0,140.31,140.31,139.9,140.11,63500.0
2011-05-11 11:10:00,140.11,140.14,139.32,139.68,127700.0,140.11,140.14,139.32,139.68,127700.0
2011-05-11 11:15:00,139.66,140.0,139.55,139.95,73000.0,139.66,140.0,139.55,139.95,73000.0
2011-05-11 11:20:00,139.94,140.34,139.91,140.15,90100.0,139.94,140.34,139.91,140.15,90100.0
2011-05-11 11:25:00,140.16,140.48,140.15,140.24,44600.0,140.16,140.48,140.15,140.24,44600.0
2011-05-11 11:30:00,140.27,140.41,140.0,140.07,79200.0,140.27,140.41,140.0,140.07,79200.0
2011-05-11 11:35:00,140.07,140.18,139.75,139.9,50300.0,140.07,140.18,139.75,139.9,50300.0
2011-05-11 11:40:00,139.84,140.21,139.79,139.91,102300.0,139.84,140.21,139.79,139.91,102300.0
2011-05-11 11:45:00,139.89,140.13,139.87,140.0,18900.0,139.89,140.13,139.87,140.0,18900.0
2011-05-11 11:50:00,139.97,139.97,139.72,139.84,45800.0,139.97,139.97,139.72,139.84,45800.0
2011-05-11 11:55:00,139.82,139.87,139.36,139.45,76000.0,139.82,139.87,139.36,139.45,76000.0
2011-05-11 12:00:00,139.49,139.6,139.1,139.3,70100.0,139.49,139.6,139.1,139.3,70100.0
2011-05-11 12:05:00,139.27,139.47,139.03,139.44,63900.0,139.27,139.47,139.03,139.44,63900.0
2011-05-11 12:10:00,139.4,139.41,138.5,138.71,115500.0,139.4,139.41,138.5,138.71,115500.0
2011-05-11 12:15:00,138.67,138.72,138.05,138.6,153700.0,138.67,138.72,138.05,138.6,153700.0
2011-05-11 12:20:00,138.6,138.88,138.41,138.77,108900.0,138.6,138.88,138.41,138.77,108900.0
2011-05-11 12:25:00,138.75,138.88,138.53,138.69,54100.0,138.75,138.88,138.53,138.69,54100.0
2011-05-11 12:30:00,138.7,138.9,138.62,138.73,40400.0,138.7,138.9,138.62,138.73,40400.0
2011-05-11 12:35:00,138.75,138.96,138.6,138.79,60500.0,138.75,138.96,138.6,138.79,60500.0
2011-05-11 12:40:00,138.77,138.8,138.41,138.6,62900.0,138.77,138.8,138.41,138.6,62900.0
2011-05-11 12:45:00,138.58,138.6,138.32,138.5,48500.0,138.58,138.6,138.32,138.5,48500.0
2011-05-11 12:50:00,138.48,138.8,138.45,138.7,42100.0,138.48,138.8,138.45,138.7,42100.0
2011-05-11 12:55:00,138.7,138.71,138.35,138.61,41800.0,138.7,138.71,138.35,138.61,41800.0
2011-05-11 13:00:00,138.6,138.75,138.36,138.38,58000.0,138.6,138.75,138.36,138.38,58000.0
2011-05-11 13:05:00,138.36,138.44,138.22,138.43,51100.0,138.36,138.44,138.22,138.43,51100.0
2011-05-11 13:10:00,138.38,138.56,138.1,138.16,66800.0,138.38,138.56,138.1,138.16,66800.0
2011-05-11 13:15:00,138.12,138.34,138.09,138.11,84100.0,138.12,138.34,138.09,138.11,84100.0
2011-05-11 13:20:00,138.1,138.49,138.0,138.45,97100.0,138.1,138.49,138.0,138.45,97100.0
2011-05-11 13:25:00,138.45,138.46,138.0,138.07,51300.0,138.45,138.46,138.0,138.07,51300.0
2011-05-11 13:30:00,138.05,138.19,137.85,137.86,96800.0,138.05,138.19,137.85,137.86,96800.0
2011-05-11 13:35:00,137.86,138.21,137.6,138.14,85600.0,137.86,138.21,137.6,138.14,85600.0
2011-05-11 13:40:00,138.14,138.41,137.97,138.07,49600.0,138.14,138.41,137.97,138.07,49600.0
2011-05-11 13:45:00,138.1,138.42,138.02,138.35,57200.0,138.1,138.42,138.02,138.35,57200.0
2011-05-11 13:50:00,138.35,138.44,138.2,138.29,62900.0,138.35,138.44,138.2,138.29,62900.0
2011-05-11 13:55:00,138.29,138.39,138.11,138.2,57000.0,138.29,138.39,138.11,138.2,57000.0
2011-05-11 14:00:00,138.24,138.72,138.24,138.36,39000.0,138.24,138.72,138.24,138.36,39000.0
2011-05-11 14:05:00,138.35,138.36,138.05,138.06,30100.0,138.35,138.36,138.05,138.06,30100.0
2011-05-11 14:10:00,138.03,138.43,137.92,138.16,61500.0,138.03,138.43,137.92,138.16,61500.0
2011-05-11 14:15:00,138.14,138.29,138.08,138.09,22900.0,138.14,138.29,138.08,138.09,22900.0
2011-05-11 14:20:00,138.08,138.12,137.91,137.98,42900.0,138.08,138.12,137.91,137.98,42900.0
2011-05-11 14:25:00,137.98,138.25,137.95,138.22,31600.0,137.98,138.25,137.95,138.22,31600.0
2011-05-11 14:30:00,138.2,138.93,138.18,138.56,81500.0,138.2,138.93,138.18,138.56,81500.0
2011-05-11 14:35:00,138.54,139.24,138.42,138.92,94000.0,138.54,139.24,138.42,138.92,94000.0
2011-05-11 14:40:00,138.93,139.33,138.84,139.25,75800.0,138.93,139.33,138.84,139.25,75800.0
2011-05-11 14:45:00,139.24,139.24,138.74,138.96,86900.0,139.24,139.24,138.74,138.96,86900.0
2011-05-11 14:50:00,138.91,138.98,138.75,138.85,26600.0,138.91,138.98,138.75,138.85,26600.0
2011-05-11 14:55:00,138.81,138.94,138.67,138.71,27500.0,138.81,138.94,138.67,138.71,27500.0
2011-05-11 15:00:00,138.71,138.9,138.37,138.89,71200.0,138.71,138.9,138.37,138.89,71200.0
2011-05-11 15:05:00,138.89,138.98,138.71,138.71,60900.0,138.89,138.98,138.71,138.71,60900.0
2011-05-11 15:10:00,138.7,138.8,138.5,138.63,47600.0,138.7,138.8,138.5,138.63,47600.0
2011-05-11 15:15:00,138.63,138.69,138.41,138.62,69200.0,138.63,138.69,138.41,138.62,69200.0
2011-05-11 15:20:00,138.6,139.28,138.6,139.23,80000.0,138.6,139.28,138.6,139.23,80000.0
2011-05-11 15:25:00,139.24,139.35,138.7,138.93,54700.0,139.24,139.35,138.7,138.93,54700.0
2011-05-11 15:30:00,138.9,139.08,138.64,138.67,43100.0,138.9,139.08,138.64,138.67,43100.0
2011-05-11 15:35:00,138.59,138.65,138.36,138.45,49900.0,138.59,138.65,138.36,138.45,49900.0
2011-05-11 15:40:00,138.47,138.63,138.35,138.48,100200.0,138.47,138.63,138.35,138.48,100200.0
2011-05-11 15:45:00,138.5,138.66,138.4,138.61,82400.0,138.5,138.66,138.4,138.61,82400.0
2011-05-11 15:50:00,138.61,138.9,138.48,138.85,138200.0,138.61,138.9,138.48,138.85,138200.0
2011-05-11 15:55:00,138.85,139.05,138.8,138.98,181600.0,138.85,139.05,138.8,138.98,181600.0
2011-05-12 09:30:00,137.97,138.72,137.0,138.22,335300.0,137.97,138.72,137.0,138.22,335300.0
2011-05-12 09:35:00,138.22,138.86,137.18,137.18,183200.0,138.22,138.86,137.18,137.18,183200.0
2011-05-12 09:40:00,137.16,137.26,135.72,136.03,406700.0,137.16,137.26,135.72,136.03,406700.0
2011-05-12 09:45:00,136.03,136.32,135.65,136.15,280200.0,136.03,136.32,135.65,136.15,280200.0
2011-05-12 09:50:00,136.15,136.9,136.15,136.32,213500.0,136.15,136.9,136.15,136.32,213500.0
2011-05-12 09:55:00,136.36,136.57,135.81,136.3,177100.0,136.36,136.57,135.81,136.3,177100.0
2011-05-12 10:00:00,136.31,136.7,136.07,136.54,172000.0,136.31,136.7,136.07,136.54,172000.0
2011-05-12 10:05:00,136.6,137.4,136.34,137.39,144300.0,136.6,137.4,136.34,137.39,144300.0
2011-05-12 10:10:00,137.38,138.49,137.14,137.98,227600.0,137.38,138.49,137.14,137.98,227600.0
2011-05-12 10:15:00,137.98,138.36,137.67,138.08,118400.0,137.98,138.36,137.67,138.08,118400.0
2011-05-12 10:20:00,138.05,138.26,137.59,137.79,109300.0,138.05,138.26,137.59,137.79,109300.0
2011-05-12 10:25:00,137.8,138.08,137.32,137.53,92700.0,137.8,138.08,137.32,137.53,92700.0
2011-05-12 10:30:00,137.4,137.71,137.13,137.62,95100.0,137.4,137.71,137.13,137.62,95100.0
2011-05-12 10:35:00,137.63,137.73,137.43,137.55,50700.0,137.63,137.73,137.43,137.55,50700.0
2011-05-12 10:40:00,137.56,137.75,137.0,137.2,80500.0,137.56,137.75,137.0,137.2,80500.0
2011-05-12 10:45:00,137.16,137.45,136.96,137.45,68500.0,137.16,137.45,136.96,137.45,68500.0
2011-05-12 10:50:00,137.35,137.49,136.96,137.36,49600.0,137.35,137.49,136.96,137.36,49600.0
2011-05-12 10:55:00,137.33,137.53,137.26,137.37,66400.0,137.33,137.53,137.26,137.37,66400.0
2011-05-12 11:00:00,137.34,137.54,137.23,137.5,49600.0,137.34,137.54,137.23,137.5,49600.0
2011-05-12 11:05:00,137.52,137.65,137.29,137.3,66400.0,137.52,137.65,137.29,137.3,66400.0
2011-05-12 11:10:00,137.32,137.82,137.32,137.79,45700.0,137.32,137.82,137.32,137.79,45700.0
2011-05-12 11:15:00,137.79,138.06,137.78,137.84,53700.0,137.79,138.06,137.78,137.84,53700.0
2011-05-12 11:20:00,137.87,138.24,137.82,138.23,64600.0,137.87,138.24,137.82,138.23,64600.0
2011-05-12 11:25:00,138.21,139.1,138.2,138.86,166500.0,138.21,139.1,138.2,138.86,166500.0
2011-05-12 11:30:00,138.87,139.27,138.81,138.84,90600.0,138.87,139.27,138.81,138.84,90600.0
2011-05-12 11:35:00,138.88,138.99,138.53,138.73,44500.0,138.88,138.99,138.53,138.73,44500.0
2011-05-12 11:40:00,138.75,138.85,138.53,138.65,34000.0,138.75,138.85,138.53,138.65,34000.0
2011-05-12 11:45:00,138.66,138.66,138.0,138.38,93700.0,138.66,138.66,138.0,138.38,93700.0
2011-05-12 11:50:00,138.32,138.48,138.1,138.21,63300.0,138.32,138.48,138.1,138.21,63300.0
2011-05-12 11:55:00,138.24,138.29,137.34,137.36,52800.0,138.24,138.29,137.34,137.36,52800.0
2011-05-12 12:00:00,137.43,137.86,137.43,137.64,35800.0,137.43,137.86,137.43,137.64,35800.0
2011-05-12 12:05:00,137.6,137.6,137.06,137.24,40400.0,137.6,137.6,137.06,137.24,40400.0
2011-05-12 12:10:00,137.24,137.48,137.1,137.25,94200.0,137.24,137.48,137.1,137.25,94200.0
2011-05-12 12:15:00,137.25,137.27,136.92,136.92,46900.0,137.25,137.27,136.92,136.92,46900.0
2011-05-12 12:20:00,136.91,137.5,136.83,137.43,45300.0,136.91,137.5,136.83,137.43,45300.0
2011-05-12 12:25:00,137.39,137.44,137.12,137.41,19900.0,137.39,137.44,137.12,137.41,19900.0
2011-05-12 12:30:00,137.43,137.44,137.2,137.38,20900.0,137.43,137.44,137.2,137.38,20900.0
2011-05-12 12:35:00,137.41,137.46,137.14,137.14,37500.0,137.41,137.46,137.14,137.14,37500.0
2011-05-12 12:40:00,137.13,137.46,137.06,137.22,28100.0,137.13,137.46,137.06,137.22,28100.0
2011-05-12 12:45:00,137.22,137.59,137.22,137.46,28200.0,137.22,137.59,137.22,137.46,28200.0
2011-05-12 12:50:00,137.41,137.65,137.39,137.39,20600.0,137.41,137.65,137.39,137.39,20600.0
2011-05-12 12:55:00,137.4,137.76,137.3,137.68,48700.0,137.4,137.76,137.3,137.68,48700.0
2011-05-12 13:00:00,137.69,138.35,137.69,138.35,65300.0,137.69,138.35,137.69,138.35,65300.0
2011-05-12 13:05:00,138.36,138.4,137.56,137.87,69600.0,138.36,138.4,137.56,137.87,69600.0
2011-05-12 13:10:00,137.87,138.15,137.71,138.13,71500.0,137.87,138.15,137.71,138.13,71500.0
2011-05-12 13:15:00,138.18,138.3,137.8,137.94,59000.0,138.18,138.3,137.8,137.94,59000.0
2011-05-12 13:20:00,137.94,138.12,137.88,137.94,45000.0,137.94,138.12,137.88,137.94,45000.0
2011-05-12 13:25:00,137.93,137.93,137.69,137.81,53100.0,137.93,137.93,137.69,137.81,53100.0
2011-05-12 13:30:00,137.81,137.95,137.74,137.91,49800.0,137.81,137.95,137.74,137.91,49800.0
2011-05-12 13:35:00,137.95,138.33,137.95,138.2,54400.0,137.95,138.33,137.95,138.2,54400.0
2011-05-12 13:40:00,138.26,138.33,138.03,138.11,38100.0,138.26,138.33,138.03,138.11,38100.0
2011-05-12 13:45:00,138.12,138.12,137.65,137.8,74100.0,138.12,138.12,137.65,137.8,74100.0
2011-05-12 13:50:00,137.8,138.11,137.72,138.09,40100.0,137.8,138.11,137.72,138.09,40100.0
2011-05-12 13:55:00,138.07,138.18,137.81,138.0,38700.0,138.07,138.18,137.81,138.0,38700.0
2011-05-12 14:00:00,138.03,138.11,137.95,138.03,26900.0,138.03,138.11,137.95,138.03,26900.0
2011-05-12 14:05:00,138.03,138.3,138.03,138.09,76000.0,138.03,138.3,138.03,138.09,76000.0
2011-05-12 14:10:00,138.11,138.28,138.0,138.01,28400.0,138.11,138.28,138.0,138.01,28400.0
2011-05-12 14:15:00,137.99,138.16,137.97,138.03,54900.0,137.99,138.16,137.97,138.03,54900.0
2011-05-12 14:20:00,138.06,138.06,137.65,137.7,47400.0,138.06,138.06,137.65,137.7,47400.0
2011-05-12 14:25:00,137.7,138.03,137.68,138.02,56500.0,137.7,138.03,137.68,138.02,56500.0
2011-05-12 14:30:00,138.02,138.16,137.74,137.99,60900.0,138.02,138.16,137.74,137.99,60900.0
2011-05-12 14:35:00,138.0,138.16,137.86,137.93,37400.0,138.0,138.16,137.86,137.93,37400.0
2011-05-12 14:40:00,137.88,138.06,137.83,138.06,56200.0,137.88,138.06,137.83,138.06,56200.0
2011-05-12 14:45:00,138.03,138.25,137.98,138.0,39700.0,138.03,138.25,137.98,138.0,39700.0
2011-05-12 14:50:00,138.0,138.02,137.76,137.76,40900.0,138.0,138.02,137.76,137.76,40900.0
2011-05-12 14:55:00,137.79,137.93,137.74,137.84,60200.0,137.79,137.93,137.74,137.84,60200.0
2011-05-12 15:00:00,137.84,138.0,137.74,137.81,72900.0,137.84,138.0,137.74,137.81,72900.0
2011-05-12 15:05:00,137.79,138.12,137.79,137.86,36600.0,137.79,138.12,137.79,137.86,36600.0
2011-05-12 15:10:00,137.86,137.94,137.77,137.79,74800.0,137.86,137.94,137.77,137.79,74800.0
2011-05-12 15:15:00,137.8,138.16,137.8,137.89,109100.0,137.8,138.16,137.8,137.89,109100.0
2011-05-12 15:20:00,137.89,137.95,137.51,137.51,130600.0,137.89,137.95,137.51,137.51,130600.0
2011-05-12 15:25:00,137.51,137.99,137.42,137.96,111600.0,137.51,137.99,137.42,137.96,111600.0
2011-05-12 15:30:00,137.93,138.2,137.92,138.09,93100.0,137.93,138.2,137.92,138.09,93100.0
2011-05-12 15:35:00,138.09,138.33,138.07,138.28,132300.0,138.09,138.33,138.07,138.28,132300.0
2011-05-12 15:40:00,138.33,138.33,137.92,138.08,118700.0,138.33,138.33,137.92,138.08,118700.0
2011-05-12 15:45:00,138.07,138.19,137.95,138.1,109400.0,138.07,138.19,137.95,138.1,109400.0
2011-05-12 15:50:00,138.13,138.25,138.01,138.04,88100.0,138.13,138.25,138.01,138.04,88100.0
2011-05-12 15:55:00,138.04,138.26,137.99,138.14,171800.0,138.04,138.26,137.99,138.14,171800.0
2011-05-13 09:30:00,137.15,137.39,135.72,136.55,516300.0,137.15,137.39,135.72,136.55,516300.0
2011-05-13 09:35:00,136.6,136.63,135.5,135.77,461000.0,136.6,136.63,135.5,135.77,461000.0
2011-05-13 09:40:00,135.74,135.74,134.85,135.49,571600.0,135.74,135.74,134.85,135.49,571600.0
2011-05-13 09:45:00,135.38,135.75,134.65,134.88,331100.0,135.38,135.75,134.65,134.88,331100.0
2011-05-13 09:50:00,134.81,135.18,134.46,135.13,321100.0,134.81,135.18,134.46,135.13,321100.0
2011-05-13 09:55:00,135.13,135.4,133.8,133.8,307200.0,135.13,135.4,133.8,133.8,307200.0
2011-05-13 10:00:00,133.85,134.42,133.05,133.05,460200.0,133.85,134.42,133.05,133.05,460200.0
2011-05-13 10:05:00,133.05,133.25,132.33,132.75,566000.0,133.05,133.25,132.33,132.75,566000.0
2011-05-13 10:10:00,132.74,133.88,132.71,133.68,338800.0,132.74,133.88,132.71,133.68,338800.0
2011-05-13 10:15:00,133.67,134.49,133.67,134.31,274600.0,133.67,134.49,133.67,134.31,274600.0
2011-05-13 10:20:00,134.32,134.75,134.05,134.17,250900.0,134.32,134.75,134.05,134.17,250900.0
2011-05-13 10:25:00,134.18,134.66,133.75,134.58,250100.0,134.18,134.66,133.75,134.58,250100.0
2011-05-13 10:30:00,134.64,136.02,134.52,135.62,527000.0,134.64,136.02,134.52,135.62,527000.0
2011-05-13 10:35:00,135.6,135.81,135.2,135.45,276600.0,135.6,135.81,135.2,135.45,276600.0
2011-05-13 10:40:00,135.47,136.49,135.45,135.48,360600.0,135.47,136.49,135.45,135.48,360600.0
2011-05-13 10:45:00,135.54,135.7,135.0,135.2,152000.0,135.54,135.7,135.0,135.2,152000.0
2011-05-13 10:50:00,135.27,135.63,134.83,135.48,89600.0,135.27,135.63,134.83,135.48,89600.0
2011-05-13 10:55:00,135.49,135.5,134.91,135.06,111200.0,135.49,135.5,134.91,135.06,111200.0
2011-05-13 11:00:00,135.11,135.11,134.26,134.28,168900.0,135.11,135.11,134.26,134.28,168900.0
2011-05-13 11:05:00,134.31,134.42,134.0,134.26,165600.0,134.31,134.42,134.0,134.26,165600.0
2011-05-13 11:10:00,134.3,134.8,134.25,134.71,117900.0,134.3,134.8,134.25,134.71,117900.0
2011-05-13 11:15:00,134.71,134.89,134.08,134.27,126400.0,134.71,134.89,134.08,134.27,126400.0
2011-05-13 11:20:00,134.28,134.37,133.62,133.85,124800.0,134.28,134.37,133.62,133.85,124800.0
2011-05-13 11:25:00,133.91,133.97,133.5,133.92,127000.0,133.91,133.97,133.5,133.92,127000.0
2011-05-13 11:30:00,133.91,134.45,133.75,134.27,110500.0,133.91,134.45,133.75,134.27,110500.0
2011-05-13 11:35:00,134.3,134.54,134.08,134.08,68200.0,134.3,134.54,134.08,134.08,68200.0
2011-05-13 11:40:00,134.11,134.24,133.5,133.71,61700.0,134.11,134.24,133.5,133.71,61700.0
2011-05-13 11:45:00,133.67,134.26,133.33,134.15,138800.0,133.67,134.26,133.33,134.15,138800.0
2011-05-13 11:50:00,134.17,134.36,133.94,133.94,75300.0,134.17,134.36,133.94,133.94,75300.0
2011-05-13 11:55:00,133.97,134.17,133.72,133.88,114400.0,133.97,134.17,133.72,133.88,114400.0
2011-05-13 12:00:00,133.84,134.18,133.7,133.87,60800.0,133.84,134.18,133.7,133.87,60800.0
2011-05-13 12:05:00,133.85,133.85,133.25,133.27,108100.0,133.85,133.85,133.25,133.27,108100.0
2011-05-13 12:10:00,133.28,133.86,133.0,133.14,132700.0,133.28,133.86,133.0,133.14,132700.0
2011-05-13 12:15:00,133.14,133.68,133.05,133.51,145100.0,133.14,133.68,133.05,133.51,145100.0
2011-05-13 12:20:00,133.45,133.77,133.3,133.52,106200.0,133.45,133.77,133.3,133.52,106200.0
2011-05-13 12:25:00,133.56,133.57,133.25,133.46,208200.0,133.56,133.57,133.25,133.46,208200.0
2011-05-13 12:30:00,133.41,133.83,133.25,133.61,54700.0,133.41,133.83,133.25,133.61,54700.0
2011-05-13 12:35:00,133.67,134.12,133.67,133.71,129800.0,133.67,134.12,133.67,133.71,129800.0
2011-05-13 12:40:00,133.67,133.98,133.61,133.79,80300.0,133.67,133.98,133.61,133.79,80300.0
2011-05-13 12:45:00,133.75,134.25,133.75,134.22,100600.0,133.75,134.25,133.75,134.22,100600.0
2011-05-13 12:50:00,134.15,134.22,133.97,134.09,25800.0,134.15,134.22,133.97,134.09,25800.0
2011-05-13 12:55:00,134.12,134.12,133.9,133.92,58700.0,134.12,134.12,133.9,133.92,58700.0
2011-05-13 13:00:00,133.99,134.05,133.71,133.78,52100.0,133.99,134.05,133.71,133.78,52100.0
2011-05-13 13:05:00,133.73,133.77,133.38,133.55,39600.0,133.73,133.77,133.38,133.55,39600.0
2011-05-13 13:10:00,133.6,133.83,133.59,133.71,27900.0,133.6,133.83,133.59,133.71,27900.0
2011-05-13 13:15:00,133.7,133.79,133.38,133.5,67200.0,133.7,133.79,133.38,133.5,67200.0
2011-05-13 13:20:00,133.5,133.84,133.44,133.72,44400.0,133.5,133.84,133.44,133.72,44400.0
2011-05-13 13:25:00,133.69,133.69,133.35,133.56,62700.0,133.69,133.69,133.35,133.56,62700.0
2011-05-13 13:30:00,133.53,133.74,133.47,133.66,40000.0,133.53,133.74,133.47,133.66,40000.0
2011-05-13 13:35:00,133.65,133.94,133.6,133.81,44800.0,133.65,133.94,133.6,133.81,44800.0
2011-05-13 13:40:00,133.81,133.81,133.38,133.48,43800.0,133.81,133.81,133.38,133.48,43800.0
2011-05-13 13:45:00,133.51,133.53,133.25,133.44,56200.0,133.51,133.53,133.25,133.44,56200.0
2011-05-13 13:50:00,133.44,133.44,133.12,133.12,80100.0,133.44,133.44,133.12,133.12,80100.0
2011-05-13 13:55:00,133.15,133.4,133.11,133.37,39400.0,133.15,133.4,133.11,133.37,39400.0
2011-05-13 14:00:00,133.37,133.45,133.18,133.41,50300.0,133.37,133.45,133.18,133.41,50300.0
2011-05-13 14:05:00,133.44,133.55,133.38,133.42,70600.0,133.44,133.55,133.38,133.42,70600.0
2011-05-13 14:10:00,133.42,133.67,133.29,133.64,162200.0,133.42,133.67,133.29,133.64,162200.0
2011-05-13 14:15:00,133.66,133.85,133.47,133.54,146600.0,133.66,133.85,133.47,133.54,146600.0
2011-05-13 14:20:00,133.53,134.0,133.5,133.96,91200.0,133.53,134.0,133.5,133.96,91200.0
2011-05-13 14:25:00,133.98,134.65,133.97,134.64,161000.0,133.98,134.65,133.97,134.64,161000.0
2011-05-13 14:30:00,134.66,134.87,134.29,134.56,166100.0,134.66,134.87,134.29,134.56,166100.0
2011-05-13 14:35:00,134.57,134.67,133.83,134.25,106900.0,134.57,134.67,133.83,134.25,106900.0
2011-05-13 14:40:00,134.24,134.35,133.55,133.73,78500.0,134.24,134.35,133.55,133.73,78500.0
2011-05-13 14:45:00,133.73,134.04,133.61,133.8,71000.0,133.73,134.04,133.61,133.8,71000.0
2011-05-13 14:50:00,133.77,133.83,133.6,133.65,61200.0,133.77,133.83,133.6,133.65,61200.0
2011-05-13 14:55:00,133.65,133.66,133.4,133.51,119900.0,133.65,133.66,133.4,133.51,119900.0
2011-05-13 15:00:00,133.51,133.65,133.47,133.59,51800.0,133.51,133.65,133.47,133.59,51800.0
2011-05-13 15:05:00,133.6,133.88,133.6,133.76,67000.0,133.6,133.88,133.6,133.76,67000.0
2011-05-13 15:10:00,133.76,133.96,133.65,133.93,38700.0,133.76,133.96,133.65,133.93,38700.0
2011-05-13 15:15:00,133.94,133.96,133.2,133.21,98000.0,133.94,133.96,133.2,133.21,98000.0
2011-05-13 15:20:00,133.21,133.22,132.55,132.64,148400.0,133.21,133.22,132.55,132.64,148400.0
2011-05-13 15:25:00,132.67,132.67,132.11,132.14,236200.0,132.67,132.67,132.11,132.14,236200.0
2011-05-13 15:30:00,132.13,132.28,131.44,131.6,378600.0,132.13,132.28,131.44,131.6,378600.0
2011-05-13 15:35:00,131.6,132.32,131.33,131.86,267600.0,131.6,132.32,131.33,131.86,267600.0
2011-05-13 15:40:00,131.87,132.05,131.56,132.0,197300.0,131.87,132.05,131.56,132.0,197300.0
2011-05-13 15:45:00,132.0,132.09,131.75,131.84,241100.0,132.0,132.09,131.75,131.84,241100.0
2011-05-13 15:50:00,131.82,131.9,131.2,131.3,339000.0,131.82,131.9,131.2,131.3,339000.0
2011-05-13 15:55:00,131.29,131.55,131.02,131.27,546000.0,131.29,131.55,131.02,131.27,546000.0
2011-05-16 09:30:00,128.72,129.35,127.39,129.1,1006600.0,128.72,129.35,127.39,129.1,1006600.0
2011-05-16 09:35:00,129.15,131.26,129.15,130.72,548800.0,129.15,131.26,129.15,130.72,548800.0
2011-05-16 09:40:00,130.73,131.87,130.58,131.76,307600.0,130.73,131.87,130.58,131.76,307600.0
2011-05-16 09:45:00,131.77,132.25,131.26,131.74,336900.0,131.77,132.25,131.26,131.74,336900.0
2011-05-16 09:50:00,131.77,133.2,131.77,132.89,370700.0,131.77,133.2,131.77,132.89,370700.0
2011-05-16 09:55:00,132.89,133.5,132.44,133.47,304300.0,132.89,133.5,132.44,133.47,304300.0
2011-05-16 10:00:00,133.39,133.87,133.05,133.63,298800.0,133.39,133.87,133.05,133.63,298800.0
2011-05-16 10:05:00,133.58,134.79,133.46,134.75,439200.0,133.58,134.79,133.46,134.75,439200.0
2011-05-16 10:10:00,134.72,134.75,133.83,134.08,314700.0,134.72,134.75,133.83,134.08,314700.0
2011-05-16 10:15:00,134.12,134.3,133.71,134.3,225300.0,134.12,134.3,133.71,134.3,225300.0
2011-05-16 10:20:00,134.3,134.89,134.0,134.08,223300.0,134.3,134.89,134.0,134.08,223300.0
2011-05-16 10:25:00,134.09,134.83,134.0,134.48,159700.0,134.09,134.83,134.0,134.48,159700.0
2011-05-16 10:30:00,134.5,135.33,134.39,134.71,277500.0,134.5,135.33,134.39,134.71,277500.0
2011-05-16 10:35:00,134.67,135.22,134.61,134.72,160800.0,134.67,135.22,134.61,134.72,160800.0
2011-05-16 10:40:00,134.7,135.16,134.5,135.0,98600.0,134.7,135.16,134.5,135.0,98600.0
2011-05-16 10:45:00,134.99,135.0,134.34,134.63,118100.0,134.99,135.0,134.34,134.63,118100.0
2011-05-16 10:50:00,134.63,135.5,134.63,135.31,158900.0,134.63,135.5,134.63,135.31,158900.0
2011-05-16 10:55:00,135.31,135.34,134.81,135.08,95000.0,135.31,135.34,134.81,135.08,95000.0
2011-05-16 11:00:00,135.05,135.36,134.7,135.36,95900.0,135.05,135.36,134.7,135.36,95900.0
2011-05-16 11:05:00,135.32,135.45,134.8,134.85,113400.0,135.32,135.45,134.8,134.85,113400.0
2011-05-16 11:10:00,134.88,135.26,134.7,134.78,80000.0,134.88,135.26,134.7,134.78,80000.0
2011-05-16 11:15:00,134.76,135.23,134.75,135.1,66400.0,134.76,135.23,134.75,135.1,66400.0
2011-05-16 11:20:00,135.11,135.3,134.93,135.1,98600.0,135.11,135.3,134.93,135.1,98600.0
2011-05-16 11:25:00,135.08,135.08,134.2,134.39,177500.0,135.08,135.08,134.2,134.39,177500.0
2011-05-16 11:30:00,134.42,134.93,134.19,134.49,69000.0,134.42,134.93,134.19,134.49,69000.0
2011-05-16 11:35:00,134.49,134.54,134.05,134.5,63600.0,134.49,134.54,134.05,134.5,63600.0
2011-05-16 11:40:00,134.48,134.73,134.2,134.24,64800.0,134.48,134.73,134.2,134.24,64800.0
2011-05-16 11:45:00,134.26,134.62,134.2,134.61,89100.0,134.26,134.62,134.2,134.61,89100.0
2011-05-16 11:50:00,134.61,134.61,133.86,133.95,70800.0,134.61,134.61,133.86,133.95,70800.0
2011-05-16 11:55:00,134.0,134.13,133.58,133.81,131700.0,134.0,134.13,133.58,133.81,131700.0
2011-05-16 12:00:00,133.8,133.86,133.5,133.76,98100.0,133.8,133.86,133.5,133.76,98100.0
2011-05-16 12:05:00,133.79,133.82,132.75,132.84,168500.0,133.79,133.82,132.75,132.84,168500.0
2011-05-16 12:10:00,132.88,133.05,132.73,132.85,84300.0,132.88,133.05,132.73,132.85,84300.0
2011-05-16 12:15:00,132.87,133.09,132.45,133.09,142100.0,132.87,133.09,132.45,133.09,142100.0
2011-05-16 12:20:00,133.1,133.31,132.65,132.79,79900.0,133.1,133.31,132.65,132.79,79900.0
2011-05-16 12:25:00,132.83,133.0,132.52,132.6,82800.0,132.83,133.0,132.52,132.6,82800.0
2011-05-16 12:30:00,132.56,132.99,132.38,132.74,81300.0,132.56,132.99,132.38,132.74,81300.0
2011-05-16 12:35:00,132.68,133.0,132.6,132.87,53900.0,132.68,133.0,132.6,132.87,53900.0
2011-05-16 12:40:00,132.9,133.24,132.86,133.24,75200.0,132.9,133.24,132.86,133.24,75200.0
2011-05-16 12:45:00,133.15,133.47,133.03,133.38,44000.0,133.15,133.47,133.03,133.38,44000.0
2011-05-16 12:50:00,133.35,133.41,132.41,132.79,75700.0,133.35,133.41,132.41,132.79,75700.0
2011-05-16 12:55:00,132.79,132.79,132.12,132.21,86600.0,132.79,132.79,132.12,132.21,86600.0
2011-05-16 13:00:00,132.2,132.45,131.74,131.94,90300.0,132.2,132.45,131.74,131.94,90300.0
2011-05-16 13:05:00,131.95,132.31,131.83,131.87,56300.0,131.95,132.31,131.83,131.87,56300.0
2011-05-16 13:10:00,131.85,131.85,131.12,131.26,130700.0,131.85,131.85,131.12,131.26,130700.0
2011-05-16 13:15:00,131.26,131.64,131.02,131.6,122500.0,131.26,131.64,131.02,131.6,122500.0
2011-05-16 13:20:00,131.6,131.78,131.34,131.7,88600.0,131.6,131.78,131.34,131.7,88600.0
2011-05-16 13:25:00,131.71,131.98,131.64,131.85,37400.0,131.71,131.98,131.64,131.85,37400.0
2011-05-16 13:30:00,131.87,132.28,131.76,132.0,41900.0,131.87,132.28,131.76,132.0,41900.0
2011-05-16 13:35:00,131.97,132.23,131.91,132.21,27000.0,131.97,132.23,131.91,132.21,27000.0
2011-05-16 13:40:00,132.21,132.25,132.02,132.05,40000.0,132.21,132.25,132.02,132.05,40000.0
2011-05-16 13:45:00,132.1,132.24,131.89,132.14,35900.0,132.1,132.24,131.89,132.14,35900.0
2011-05-16 13:50:00,132.1,132.19,131.4,131.47,62200.0,132.1,132.19,131.4,131.47,62200.0
2011-05-16 13:55:00,131.45,131.49,130.66,130.7,125400.0,131.45,131.49,130.66,130.7,125400.0
2011-05-16 14:00:00,130.66,130.85,130.23,130.42,113800.0,130.66,130.85,130.23,130.42,113800.0
2011-05-16 14:05:00,130.45,131.4,130.42,130.99,125300.0,130.45,131.4,130.42,130.99,125300.0
2011-05-16 14:10:00,131.04,131.09,130.54,130.54,64100.0,131.04,131.09,130.54,130.54,64100.0
2011-05-16 14:15:00,130.57,130.57,129.81,130.13,159700.0,130.57,130.57,129.81,130.13,159700.0
2011-05-16 14:20:00,130.11,130.13,129.15,129.29,148200.0,130.11,130.13,129.15,129.29,148200.0
2011-05-16 14:25:00,129.3,129.5,128.95,129.26,154300.0,129.3,129.5,128.95,129.26,154300.0
2011-05-16 14:30:00,129.21,129.82,128.79,128.86,215500.0,129.21,129.82,128.79,128.86,215500.0
2011-05-16 14:35:00,128.91,128.99,128.22,128.72,220600.0,128.91,128.99,128.22,128.72,220600.0
2011-05-16 14:40:00,128.74,128.97,128.39,128.72,176400.0,128.74,128.97,128.39,128.72,176400.0
2011-05-16 14:45:00,128.7,129.11,128.31,128.95,213900.0,128.7,129.11,128.31,128.95,213900.0
2011-05-16 14:50:00,128.96,129.05,128.38,128.54,105700.0,128.96,129.05,128.38,128.54,105700.0
2011-05-16 14:55:00,128.55,128.6,128.11,128.49,145500.0,128.55,128.6,128.11,128.49,145500.0
2011-05-16 15:00:00,128.44,129.1,128.44,129.03,112200.0,128.44,129.1,128.44,129.03,112200.0
2011-05-16 15:05:00,128.98,129.05,128.43,128.76,159500.0,128.98,129.05,128.43,128.76,159500.0
2011-05-16 15:10:00,128.76,128.82,128.41,128.61,145600.0,128.76,128.82,128.41,128.61,145600.0
2011-05-16 15:15:00,128.65,129.18,128.6,128.89,139300.0,128.65,129.18,128.6,128.89,139300.0
2011-05-16 15:20:00,128.89,129.33,128.7,129.22,136000.0,128.89,129.33,128.7,129.22,136000.0
2011-05-16 15:25:00,129.19,129.37,128.9,128.98,94300.0,129.19,129.37,128.9,128.98,94300.0
2011-05-16 15:30:00,129.01,129.3,128.83,129.25,83300.0,129.01,129.3,128.83,129.25,83300.0
2011-05-16 15:35:00,129.29,129.3,128.84,128.9,84400.0,129.29,129.3,128.84,128.9,84400.0
2011-05-16 15:40:00,128.9,128.9,128.03,128.08,192600.0,128.9,128.9,128.03,128.08,192600.0
2011-05-16 15:45:00,128.08,128.3,127.92,128.1,233200.0,128.08,128.3,127.92,128.1,233200.0
2011-05-16 15:50:00,128.1,128.16,127.56,127.56,283900.0,128.1,128.16,127.56,127.56,283900.0
2011-05-16 15:55:00,127.63,128.1,127.36,127.77,433200.0,127.63,128.1,127.36,127.77,433200.0
2011-05-17 09:30:00,127.84,129.36,127.57,127.67,560300.0,127.84,129.36,127.57,127.67,560300.0
2011-05-17 09:35:00,127.67,127.86,125.7,126.61,633300.0,127.67,127.86,125.7,126.61,633300.0
2011-05-17 09:40:00,126.46,127.5,126.0,126.7,562000.0,126.46,127.5,126.0,126.7,562000.0
2011-05-17 09:45:00,126.9,127.86,126.77,127.08,425500.0,126.9,127.86,126.77,127.08,425500.0
2011-05-17 09:50:00,127.08,127.08,125.75,126.16,457500.0,127.08,127.08,125.75,126.16,457500.0
2011-05-17 09:55:00,126.19,126.63,125.27,125.6,502200.0,126.19,126.63,125.27,125.6,502200.0
2011-05-17 10:00:00,125.58,125.7,124.66,125.52,769600.0,125.58,125.7,124.66,125.52,769600.0
2011-05-17 10:05:00,125.5,126.25,125.44,125.89,302700.0,125.5,126.25,125.44,125.89,302700.0
2011-05-17 10:10:00,125.86,126.82,125.81,126.75,309700.0,125.86,126.82,125.81,126.75,309700.0
2011-05-17 10:15:00,126.71,127.45,126.65,126.85,301500.0,126.71,127.45,126.65,126.85,301500.0
2011-05-17 10:20:00,126.92,127.09,126.4,126.96,142000.0,126.92,127.09,126.4,126.96,142000.0
2011-05-17 10:25:00,126.96,127.81,126.91,127.18,248600.0,126.96,127.81,126.91,127.18,248600.0
2011-05-17 10:30:00,127.21,128.09,127.19,127.88,242900.0,127.21,128.09,127.19,127.88,242900.0
2011-05-17 10:35:00,127.9,128.26,127.32,127.55,226200.0,127.9,128.26,127.32,127.55,226200.0
2011-05-17 10:40:00,127.56,127.75,126.86,126.92,159400.0,127.56,127.75,126.86,126.92,159400.0
2011-05-17 10:45:00,126.91,127.26,126.61,126.9,116500.0,126.91,127.26,126.61,126.9,116500.0
2011-05-17 10:50:00,126.9,128.01,126.67,127.84,208400.0,126.9,128.01,126.67,127.84,208400.0
2011-05-17 10:55:00,127.84,128.1,126.8,127.06,155600.0,127.84,128.1,126.8,127.06,155600.0
2011-05-17 11:00:00,127.06,127.42,126.76,127.05,119900.0,127.06,127.42,126.76,127.05,119900.0
2011-05-17 11:05:00,127.03,127.14,126.0,126.35,190000.0,127.03,127.14,126.0,126.35,190000.0
2011-05-17 11:10:00,126.35,127.0,126.19,126.5,115300.0,126.35,127.0,126.19,126.5,115300.0
2011-05-17 11:15:00,126.48,126.61,126.11,126.45,96800.0,126.48,126.61,126.11,126.45,96800.0
2011-05-17 11:20:00,126.44,126.84,126.27,126.74,119200.0,126.44,126.84,126.27,126.74,119200.0
2011-05-17 11:25:00,126.77,127.05,126.6,126.84,84400.0,126.77,127.05,126.6,126.84,84400.0
2011-05-17 11:30:00,126.79,127.03,126.31,126.47,92700.0,126.79,127.03,126.31,126.47,92700.0
2011-05-17 11:35:00,126.47,126.76,126.25,126.39,56700.0,126.47,126.76,126.25,126.39,56700.0
2011-05-17 11:40:00,126.42,127.65,126.42,127.55,158900.0,126.42,127.65,126.42,127.55,158900.0
2011-05-17 11:45:00,127.58,128.11,127.55,128.03,197500.0,127.58,128.11,127.55,128.03,197500.0
2011-05-17 11:50:00,128.01,128.31,127.52,127.83,221100.0,128.01,128.31,127.52,127.83,221100.0
2011-05-17 11:55:00,127.83,128.28,127.65,127.86,119300.0,127.83,128.28,127.65,127.86,119300.0
2011-05-17 12:00:00,127.86,128.84,127.74,128.24,212300.0,127.86,128.84,127.74,128.24,212300.0
2011-05-17 12:05:00,128.24,128.44,127.65,127.71,94900.0,128.24,128.44,127.65,127.71,94900.0
2011-05-17 12:10:00,127.7,128.48,127.69,128.19,89800.0,127.7,128.48,127.69,128.19,89800.0
2011-05-17 12:15:00,128.23,128.44,127.96,127.98,65900.0,128.23,128.44,127.96,127.98,65900.0
2011-05-17 12:20:00,128.03,128.34,128.0,128.1,49200.0,128.03,128.34,128.0,128.1,49200.0
2011-05-17 12:25:00,128.1,128.11,127.53,127.76,72400.0,128.1,128.11,127.53,127.76,72400.0
2011-05-17 12:30:00,127.8,128.29,127.35,128.25,118000.0,127.8,128.29,127.35,128.25,118000.0
2011-05-17 12:35:00,128.28,129.81,128.18,129.76,338900.0,128.28,129.81,128.18,129.76,338900.0
2011-05-17 12:40:00,129.72,130.29,129.49,130.14,308600.0,129.72,130.29,129.49,130.14,308600.0
2011-05-17 12:45:00,130.12,130.32,129.53,129.76,168900.0,130.12,130.32,129.53,129.76,168900.0
2011-05-17 12:50:00,129.72,129.85,129.34,129.46,103300.0,129.72,129.85,129.34,129.46,103300.0
2011-05-17 12:55:00,129.46,129.47,128.76,129.26,118300.0,129.46,129.47,128.76,129.26,118300.0
2011-05-17 13:00:00,129.26,129.59,129.08,129.41,82300.0,129.26,129.59,129.08,129.41,82300.0
2011-05-17 13:05:00,129.4,129.52,128.89,129.32,94700.0,129.4,129.52,128.89,129.32,94700.0
2011-05-17 13:10:00,129.32,129.34,128.99,129.15,86200.0,129.32,129.34,128.99,129.15,86200.0
2011-05-17 13:15:00,129.13,129.63,129.1,129.45,80600.0,129.13,129.63,129.1,129.45,80600.0
2011-05-17 13:20:00,129.42,129.44,128.62,129.08,91300.0,129.42,129.44,128.62,129.08,91300.0
2011-05-17 13:25:00,129.08,129.37,128.79,129.13,63100.0,129.08,129.37,128.79,129.13,63100.0
2011-05-17 13:30:00,129.12,129.48,129.0,129.26,78200.0,129.12,129.48,129.0,129.26,78200.0
2011-05-17 13:35:00,129.26,129.26,128.72,128.76,103500.0,129.26,129.26,128.72,128.76,103500.0
2011-05-17 13:40:00,128.7,128.98,128.5,128.88,73400.0,128.7,128.98,128.5,128.88,73400.0
2011-05-17 13:45:00,128.92,129.48,128.78,129.13,113600.0,128.92,129.48,128.78,129.13,113600.0
2011-05-17 13:50:00,129.13,129.6,129.11,129.31,92400.0,129.13,129.6,129.11,129.31,92400.0
2011-05-17 13:55:00,129.28,129.83,129.26,129.83,109700.0,129.28,129.83,129.26,129.83,109700.0
2011-05-17 14:00:00,129.83,130.03,129.62,129.86,105900.0,129.83,130.03,129.62,129.86,105900.0
2011-05-17 14:05:00,129.88,130.25,129.75,130.07,140000.0,129.88,130.25,129.75,130.07,140000.0
2011-05-17 14:10:00,130.18,130.3,129.53,129.6,104300.0,130.18,130.3,129.53,129.6,104300.0
2011-05-17 14:15:00,129.64,129.79,129.34,129.35,95100.0,129.64,129.79,129.34,129.35,95100.0
2011-05-17 14:20:00,129.35,129.65,129.29,129.49,57600.0,129.35,129.65,129.29,129.49,57600.0
2011-05-17 14:25:00,129.46,129.9,129.31,129.61,50400.0,129.46,129.9,129.31,129.61,50400.0
2011-05-17 14:30:00,129.63,129.76,129.41,129.71,52800.0,129.63,129.76,129.41,129.71,52800.0
2011-05-17 14:35:00,129.72,129.97,129.5,129.84,57400.0,129.72,129.97,129.5,129.84,57400.0
2011-05-17 14:40:00,129.85,129.88,129.35,129.37,47400.0,129.85,129.88,129.35,129.37,47400.0
2011-05-17 14:45:00,129.35,129.94,129.35,129.79,52600.0,129.35,129.94,129.35,129.79,52600.0
2011-05-17 14:50:00,129.79,130.19,129.7,129.99,115500.0,129.79,130.19,129.7,129.99,115500.0
2011-05-17 14:55:00,130.01,130.68,129.9,130.5,170000.0,130.01,130.68,129.9,130.5,170000.0
2011-05-17 15:00:00,130.51,130.76,130.08,130.5,93900.0,130.51,130.76,130.08,130.5,93900.0
2011-05-17 15:05:00,130.5,130.92,130.26,130.91,126900.0,130.5,130.92,130.26,130.91,126900.0
2011-05-17 15:10:00,130.87,131.15,130.71,131.12,135900.0,130.87,131.15,130.71,131.12,135900.0
2011-05-17 15:15:00,131.15,131.5,130.87,131.48,164400.0,131.15,131.5,130.87,131.48,164400.0
2011-05-17 15:20:00,131.48,131.87,131.41,131.65,198400.0,131.48,131.87,131.41,131.65,198400.0
2011-05-17 15:25:00,131.66,131.86,131.35,131.51,148800.0,131.66,131.86,131.35,131.51,148800.0
2011-05-17 15:30:00,131.5,131.75,131.11,131.71,186100.0,131.5,131.75,131.11,131.71,186100.0
2011-05-17 15:35:00,131.7,131.87,131.58,131.65,108000.0,131.7,131.87,131.58,131.65,108000.0
2011-05-17 15:40:00,131.64,131.79,131.32,131.32,96200.0,131.64,131.79,131.32,131.32,96200.0
2011-05-17 15:45:00,131.32,131.83,131.32,131.77,118400.0,131.32,131.83,131.32,131.77,118400.0
2011-05-17 15:50:00,131.72,131.95,131.34,131.58,212400.0,131.72,131.95,131.34,131.58,212400.0
2011-05-17 15:55:00,131.57,131.93,131.57,131.82,234700.0,131.57,131.93,131.57,131.82,234700.0
2011-05-18 09:30:00,132.52,133.47,132.14,133.43,401800.0,132.52,133.47,132.14,133.43,401800.0
2011-05-18 09:35:00,133.46,133.71,131.33,131.9,409900.0,133.46,133.71,131.33,131.9,409900.0
2011-05-18 09:40:00,131.9,132.29,131.5,131.66,223400.0,131.9,132.29,131.5,131.66,223400.0
2011-05-18 09:45:00,131.68,132.38,131.67,131.93,149100.0,131.68,132.38,131.67,131.93,149100.0
2011-05-18 09:50:00,131.91,132.12,131.64,131.97,131300.0,131.91,132.12,131.64,131.97,131300.0
2011-05-18 09:55:00,131.99,132.2,131.66,131.99,121500.0,131.99,132.2,131.66,131.99,121500.0
2011-05-18 10:00:00,131.99,132.96,131.99,132.73,180900.0,131.99,132.96,131.99,132.73,180900.0
2011-05-18 10:05:00,132.73,133.49,132.6,133.3,149400.0,132.73,133.49,132.6,133.3,149400.0
2011-05-18 10:10:00,133.27,133.56,133.15,133.22,173400.0,133.27,133.56,133.15,133.22,173400.0
2011-05-18 10:15:00,133.21,133.22,132.7,132.77,139400.0,133.21,133.22,132.7,132.77,139400.0
2011-05-18 10:20:00,132.83,132.98,132.62,132.83,83500.0,132.83,132.98,132.62,132.83,83500.0
2011-05-18 10:25:00,132.83,132.94,132.56,132.71,65600.0,132.83,132.94,132.56,132.71,65600.0
2011-05-18 10:30:00,132.7,133.16,132.65,132.84,82800.0,132.7,133.16,132.65,132.84,82800.0
2011-05-18 10:35:00,132.88,132.96,132.47,132.62,120800.0,132.88,132.96,132.47,132.62,120800.0
2011-05-18 10:40:00,132.6,132.68,132.11,132.18,83100.0,132.6,132.68,132.11,132.18,83100.0
2011-05-18 10:45:00,132.21,132.73,132.16,132.52,63100.0,132.21,132.73,132.16,132.52,63100.0
2011-05-18 10:50:00,132.55,132.65,132.15,132.15,82700.0,132.55,132.65,132.15,132.15,82700.0
2011-05-18 10:55:00,132.12,132.44,132.02,132.36,57600.0,132.12,132.44,132.02,132.36,57600.0
2011-05-18 11:00:00,132.39,133.1,132.38,132.98,92600.0,132.39,133.1,132.38,132.98,92600.0
2011-05-18 11:05:00,133.0,133.2,132.78,132.91,63500.0,133.0,133.2,132.78,132.91,63500.0
2011-05-18 11:10:00,132.88,133.27,132.85,133.27,53800.0,132.88,133.27,132.85,133.27,53800.0
2011-05-18 11:15:00,133.27,133.31,132.88,133.24,95000.0,133.27,133.31,132.88,133.24,95000.0
2011-05-18 11:20:00,133.2,133.21,132.71,132.78,51700.0,133.2,133.21,132.71,132.78,51700.0
2011-05-18 11:25:00,132.76,132.96,132.6,132.92,68700.0,132.76,132.96,132.6,132.92,68700.0
2011-05-18 11:30:00,132.87,132.93,132.5,132.56,47600.0,132.87,132.93,132.5,132.56,47600.0
2011-05-18 11:35:00,132.56,132.82,132.41,132.77,26800.0,132.56,132.82,132.41,132.77,26800.0
2011-05-18 11:40:00,132.71,132.71,132.52,132.7,25600.0,132.71,132.71,132.52,132.7,25600.0
2011-05-18 11:45:00,132.7,132.7,132.33,132.46,51100.0,132.7,132.7,132.33,132.46,51100.0
2011-05-18 11:50:00,132.42,132.7,132.42,132.7,32900.0,132.42,132.7,132.42,132.7,32900.0
2011-05-18 11:55:00,132.7,132.78,132.47,132.58,31000.0,132.7,132.78,132.47,132.58,31000.0
2011-05-18 12:00:00,132.58,132.75,132.58,132.58,25500.0,132.58,132.75,132.58,132.58,25500.0
2011-05-18 12:05:00,132.57,132.58,132.11,132.17,71400.0,132.57,132.58,132.11,132.17,71400.0
2011-05-18 12:10:00,132.17,132.42,132.15,132.27,30200.0,132.17,132.42,132.15,132.27,30200.0
2011-05-18 12:15:00,132.23,132.66,132.14,132.59,52300.0,132.23,132.66,132.14,132.59,52300.0
2011-05-18 12:20:00,132.56,132.62,132.5,132.62,21900.0,132.56,132.62,132.5,132.62,21900.0
2011-05-18 12:25:00,132.63,133.1,132.63,133.09,64000.0,132.63,133.1,132.63,133.09,64000.0
2011-05-18 12:30:00,133.04,133.25,132.93,132.97,53500.0,133.04,133.25,132.93,132.97,53500.0
2011-05-18 12:35:00,132.98,133.0,132.71,132.72,20200.0,132.98,133.0,132.71,132.72,20200.0
2011-05-18 12:40:00,132.71,132.83,132.62,132.68,18900.0,132.71,132.83,132.62,132.68,18900.0
2011-05-18 12:45:00,132.73,132.81,132.57,132.63,16200.0,132.73,132.81,132.57,132.63,16200.0
2011-05-18 12:50:00,132.64,132.75,132.46,132.64,36800.0,132.64,132.75,132.46,132.64,36800.0
2011-05-18 12:55:00,132.63,132.75,132.56,132.56,20100.0,132.63,132.75,132.56,132.56,20100.0
2011-05-18 13:00:00,132.55,132.82,132.4,132.81,64200.0,132.55,132.82,132.4,132.81,64200.0
2011-05-18 13:05:00,132.78,132.83,132.52,132.54,26300.0,132.78,132.83,132.52,132.54,26300.0
2011-05-18 13:10:00,132.56,132.66,132.11,132.22,64200.0,132.56,132.66,132.11,132.22,64200.0
2011-05-18 13:15:00,132.17,132.24,131.84,131.85,93100.0,132.17,132.24,131.84,131.85,93100.0
2011-05-18 13:20:00,131.85,131.92,131.67,131.69,61100.0,131.85,131.92,131.67,131.69,61100.0
2011-05-18 13:25:00,131.7,131.95,131.61,131.63,53300.0,131.7,131.95,131.61,131.63,53300.0
2011-05-18 13:30:00,131.62,131.88,131.62,131.86,52900.0,131.62,131.88,131.62,131.86,52900.0
2011-05-18 13:35:00,131.89,131.95,131.74,131.86,38800.0,131.89,131.95,131.74,131.86,38800.0
2011-05-18 13:40:00,131.82,132.0,131.74,131.9,56200.0,131.82,132.0,131.74,131.9,56200.0
2011-05-18 13:45:00,131.91,132.28,131.9,132.21,68800.0,131.91,132.28,131.9,132.21,68800.0
2011-05-18 13:50:00,132.22,132.74,132.22,132.64,87900.0,132.22,132.74,132.22,132.64,87900.0
2011-05-18 13:55:00,132.64,132.87,132.61,132.8,58700.0,132.64,132.87,132.61,132.8,58700.0
2011-05-18 14:00:00,132.83,132.88,132.58,132.64,55800.0,132.83,132.88,132.58,132.64,55800.0
2011-05-18 14:05:00,132.69,133.25,132.59,133.09,71800.0,132.69,133.25,132.59,133.09,71800.0
2011-05-18 14:10:00,133.09,133.31,133.0,133.2,67300.0,133.09,133.31,133.0,133.2,67300.0
2011-05-18 14:15:00,133.19,133.26,132.81,132.88,39900.0,133.19,133.26,132.81,132.88,39900.0
2011-05-18 14:20:00,132.9,133.06,132.85,132.99,39700.0,132.9,133.06,132.85,132.99,39700.0
2011-05-18 14:25:00,133.01,133.25,132.97,133.03,43100.0,133.01,133.25,132.97,133.03,43100.0
2011-05-18 14:30:00,133.03,133.25,133.0,133.17,49900.0,133.03,133.25,133.0,133.17,49900.0
2011-05-18 14:35:00,133.17,133.3,132.7,132.7,89200.0,133.17,133.3,132.7,132.7,89200.0
2011-05-18 14:40:00,132.7,133.08,132.7,133.05,52200.0,132.7,133.08,132.7,133.05,52200.0
2011-05-18 14:45:00,133.03,133.07,132.64,132.65,44200.0,133.03,133.07,132.64,132.65,44200.0
2011-05-18 14:50:00,132.7,132.74,132.45,132.45,60900.0,132.7,132.74,132.45,132.45,60900.0
2011-05-18 14:55:00,132.45,132.65,132.37,132.62,52500.0,132.45,132.65,132.37,132.62,52500.0
2011-05-18 15:00:00,132.59,132.93,132.57,132.88,50600.0,132.59,132.93,132.57,132.88,50600.0
2011-05-18 15:05:00,132.89,132.93,132.53,132.53,38200.0,132.89,132.93,132.53,132.53,38200.0
2011-05-18 15:10:00,132.53,132.84,132.51,132.69,34500.0,132.53,132.84,132.51,132.69,34500.0
2011-05-18 15:15:00,132.74,132.8,132.56,132.6,83000.0,132.74,132.8,132.56,132.6,83000.0
2011-05-18 15:20:00,132.6,132.66,132.23,132.42,78200.0,132.6,132.66,132.23,132.42,78200.0
2011-05-18 15:25:00,132.46,132.53,132.18,132.2,73000.0,132.46,132.53,132.18,132.2,73000.0
2011-05-18 15:30:00,132.21,132.27,132.07,132.15,69000.0,132.21,132.27,132.07,132.15,69000.0
2011-05-18 15:35:00,132.1,132.17,131.85,131.97,70800.0,132.1,132.17,131.85,131.97,70800.0
2011-05-18 15:40:00,131.98,132.32,131.94,132.21,86400.0,131.98,132.32,131.94,132.21,86400.0
2011-05-18 15:45:00,132.21,132.33,131.72,131.93,114000.0,132.21,132.33,131.72,131.93,114000.0
2011-05-18 15:50:00,131.9,131.93,131.77,131.85,127000.0,131.9,131.93,131.77,131.85,127000.0
2011-05-18 15:55:00,131.88,131.99,131.83,131.83,188700.0,131.88,131.99,131.83,131.83,188700.0
2011-05-19 09:30:00,132.54,133.4,132.14,133.06,276700.0,132.54,133.4,132.14,133.06,276700.0
2011-05-19 09:35:00,132.98,133.29,132.57,132.87,207200.0,132.98,133.29,132.57,132.87,207200.0
2011-05-19 09:40:00,132.84,133.35,132.69,133.24,185000.0,132.84,133.35,132.69,133.24,185000.0
2011-05-19 09:45:00,133.24,134.5,133.14,134.39,358500.0,133.24,134.5,133.14,134.39,358500.0
2011-05-19 09:50:00,134.4,134.75,134.17,134.3,277500.0,134.4,134.75,134.17,134.3,277500.0
2011-05-19 09:55:00,134.3,134.48,133.92,133.98,132300.0,134.3,134.48,133.92,133.98,132300.0
2011-05-19 10:00:00,133.92,134.44,133.54,134.3,159200.0,133.92,134.44,133.54,134.3,159200.0
2011-05-19 10:05:00,134.35,134.54,133.71,133.79,147200.0,134.35,134.54,133.71,133.79,147200.0
2011-05-19 10:10:00,133.8,134.04,133.62,134.03,131500.0,133.8,134.04,133.62,134.03,131500.0
2011-05-19 10:15:00,134.03,134.25,133.87,134.07,89400.0,134.03,134.25,133.87,134.07,89400.0
2011-05-19 10:20:00,134.02,134.25,133.92,134.15,88400.0,134.02,134.25,133.92,134.15,88400.0
2011-05-19 10:25:00,134.15,134.7,134.11,134.59,139800.0,134.15,134.7,134.11,134.59,139800.0
2011-05-19 10:30:00,134.56,134.59,133.92,134.12,69700.0,134.56,134.59,133.92,134.12,69700.0
2011-05-19 10:35:00,134.15,134.35,134.01,134.21,64900.0,134.15,134.35,134.01,134.21,64900.0
2011-05-19 10:40:00,134.21,134.29,133.95,134.09,84600.0,134.21,134.29,133.95,134.09,84600.0
2011-05-19 10:45:00,134.08,134.28,134.01,134.11,49800.0,134.08,134.28,134.01,134.11,49800.0
2011-05-19 10:50:00,134.15,134.19,133.85,133.92,83300.0,134.15,134.19,133.85,133.92,83300.0
2011-05-19 10:55:00,133.9,134.19,133.89,133.99,80200.0,133.9,134.19,133.89,133.99,80200.0
2011-05-19 11:00:00,133.96,133.98,133.68,133.75,84600.0,133.96,133.98,133.68,133.75,84600.0
2011-05-19 11:05:00,133.75,133.98,133.67,133.77,70200.0,133.75,133.98,133.67,133.77,70200.0
2011-05-19 11:10:00,133.75,134.46,133.69,134.44,107500.0,133.75,134.46,133.69,134.44,107500.0
2011-05-19 11:15:00,134.41,134.8,134.35,134.5,210400.0,134.41,134.8,134.35,134.5,210400.0
2011-05-19 11:20:00,134.52,134.61,134.15,134.26,95800.0,134.52,134.61,134.15,134.26,95800.0
2011-05-19 11:25:00,134.27,134.39,133.99,134.1,50300.0,134.27,134.39,133.99,134.1,50300.0
2011-05-19 11:30:00,134.06,134.32,133.9,133.95,56700.0,134.06,134.32,133.9,133.95,56700.0
2011-05-19 11:35:00,133.97,134.23,133.97,133.97,44100.0,133.97,134.23,133.97,133.97,44100.0
2011-05-19 11:40:00,134.01,134.18,133.9,133.99,56800.0,134.01,134.18,133.9,133.99,56800.0
2011-05-19 11:45:00,134.0,134.12,133.92,134.05,40500.0,134.0,134.12,133.92,134.05,40500.0
2011-05-19 11:50:00,134.06,134.1,133.96,134.04,48300.0,134.06,134.1,133.96,134.04,48300.0
2011-05-19 11:55:00,134.04,134.4,134.0,134.4,62600.0,134.04,134.4,134.0,134.4,62600.0
2011-05-19 12:00:00,134.39,134.4,134.31,134.32,54900.0,134.39,134.4,134.31,134.32,54900.0
2011-05-19 12:05:00,134.35,135.12,134.34,134.93,262000.0,134.35,135.12,134.34,134.93,262000.0
2011-05-19 12:10:00,134.97,135.08,134.75,134.92,96700.0,134.97,135.08,134.75,134.92,96700.0
2011-05-19 12:15:00,134.91,135.25,134.82,135.17,124800.0,134.91,135.25,134.82,135.17,124800.0
2011-05-19 12:20:00,135.23,135.42,135.05,135.08,140900.0,135.23,135.42,135.05,135.08,140900.0
2011-05-19 12:25:00,135.07,135.25,134.97,135.12,57900.0,135.07,135.25,134.97,135.12,57900.0
2011-05-19 12:30:00,135.12,135.27,134.9,135.08,49900.0,135.12,135.27,134.9,135.08,49900.0
2011-05-19 12:35:00,135.1,135.19,134.93,135.11,88400.0,135.1,135.19,134.93,135.11,88400.0
2011-05-19 12:40:00,135.14,135.25,134.95,134.98,46200.0,135.14,135.25,134.95,134.98,46200.0
2011-05-19 12:45:00,135.02,135.24,134.95,135.24,61200.0,135.02,135.24,134.95,135.24,61200.0
2011-05-19 12:50:00,135.23,135.48,135.07,135.15,101700.0,135.23,135.48,135.07,135.15,101700.0
2011-05-19 12:55:00,135.1,135.25,135.03,135.06,35900.0,135.1,135.25,135.03,135.06,35900.0
2011-05-19 13:00:00,135.05,135.15,134.88,134.91,50900.0,135.05,135.15,134.88,134.91,50900.0
2011-05-19 13:05:00,134.94,135.11,134.9,135.05,32000.0,134.94,135.11,134.9,135.05,32000.0
2011-05-19 13:10:00,135.05,135.07,134.88,134.98,41900.0,135.05,135.07,134.88,134.98,41900.0
2011-05-19 13:15:00,134.96,135.11,134.8,135.09,60700.0,134.96,135.11,134.8,135.09,60700.0
2011-05-19 13:20:00,135.1,135.35,135.1,135.24,66100.0,135.1,135.35,135.1,135.24,66100.0
2011-05-19 13:25:00,135.22,135.27,135.14,135.26,45100.0,135.22,135.27,135.14,135.26,45100.0
2011-05-19 13:30:00,135.27,136.05,135.27,135.92,232100.0,135.27,136.05,135.27,135.92,232100.0
2011-05-19 13:35:00,135.92,135.93,135.44,135.44,96000.0,135.92,135.93,135.44,135.44,96000.0
2011-05-19 13:40:00,135.42,135.63,135.35,135.5,75500.0,135.42,135.63,135.35,135.5,75500.0
2011-05-19 13:45:00,135.47,135.73,135.4,135.61,39400.0,135.47,135.73,135.4,135.61,39400.0
2011-05-19 13:50:00,135.6,135.98,135.56,135.72,93300.0,135.6,135.98,135.56,135.72,93300.0
2011-05-19 13:55:00,135.72,135.9,135.57,135.72,119200.0,135.72,135.9,135.57,135.72,119200.0
2011-05-19 14:00:00,135.71,135.72,135.48,135.51,88000.0,135.71,135.72,135.48,135.51,88000.0
2011-05-19 14:05:00,135.51,135.58,135.4,135.57,65400.0,135.51,135.58,135.4,135.57,65400.0
2011-05-19 14:10:00,135.55,135.94,135.53,135.85,103300.0,135.55,135.94,135.53,135.85,103300.0
2011-05-19 14:15:00,135.83,135.85,135.7,135.72,82800.0,135.83,135.85,135.7,135.72,82800.0
2011-05-19 14:20:00,135.75,136.25,135.75,135.86,107900.0,135.75,136.25,135.75,135.86,107900.0
2011-05-19 14:25:00,135.84,135.92,135.71,135.84,61100.0,135.84,135.92,135.71,135.84,61100.0
2011-05-19 14:30:00,135.81,135.81,135.5,135.67,74400.0,135.81,135.81,135.5,135.67,74400.0
2011-05-19 14:35:00,135.71,135.8,135.0,135.55,131600.0,135.71,135.8,135.0,135.55,131600.0
2011-05-19 14:40:00,135.57,135.66,135.13,135.4,81300.0,135.57,135.66,135.13,135.4,81300.0
2011-05-19 14:45:00,135.42,135.7,135.32,135.42,59500.0,135.42,135.7,135.32,135.42,59500.0
2011-05-19 14:50:00,135.4,135.43,135.23,135.35,48800.0,135.4,135.43,135.23,135.35,48800.0
2011-05-19 14:55:00,135.36,135.39,135.03,135.11,50600.0,135.36,135.39,135.03,135.11,50600.0
2011-05-19 15:00:00,135.14,135.25,135.1,135.11,36700.0,135.14,135.25,135.1,135.11,36700.0
2011-05-19 15:05:00,135.12,135.25,135.1,135.18,35000.0,135.12,135.25,135.1,135.18,35000.0
2011-05-19 15:10:00,135.12,135.53,135.12,135.34,85600.0,135.12,135.53,135.12,135.34,85600.0
2011-05-19 15:15:00,135.34,135.48,135.21,135.34,41700.0,135.34,135.48,135.21,135.34,41700.0
2011-05-19 15:20:00,135.39,135.94,135.39,135.84,120900.0,135.39,135.94,135.39,135.84,120900.0
2011-05-19 15:25:00,135.84,135.99,135.74,135.8,80800.0,135.84,135.99,135.74,135.8,80800.0
2011-05-19 15:30:00,135.82,135.98,135.77,135.81,62200.0,135.82,135.98,135.77,135.81,62200.0
2011-05-19 15:35:00,135.8,135.9,135.79,135.85,57800.0,135.8,135.9,135.79,135.85,57800.0
2011-05-19 15:40:00,135.85,135.98,135.81,135.87,70300.0,135.85,135.98,135.81,135.87,70300.0
2011-05-19 15:45:00,135.87,136.0,135.57,135.62,111600.0,135.87,136.0,135.57,135.62,111600.0
2011-05-19 15:50:00,135.66,135.86,135.59,135.8,91200.0,135.66,135.86,135.59,135.8,91200.0
2011-05-19 15:55:00,135.8,135.89,135.74,135.86,199300.0,135.8,135.89,135.74,135.86,199300.0
2011-05-20 09:30:00,135.28,136.13,134.62,134.97,310600.0,135.28,136.13,134.62,134.97,310600.0
2011-05-20 09:35:00,134.97,135.4,134.67,135.23,130900.0,134.97,135.4,134.67,135.23,130900.0
2011-05-20 09:40:00,135.22,135.36,134.81,135.14,120500.0,135.22,135.36,134.81,135.14,120500.0
2011-05-20 09:45:00,135.13,135.35,134.93,135.16,144400.0,135.13,135.35,134.93,135.16,144400.0
2011-05-20 09:50:00,135.13,135.74,135.04,135.45,138600.0,135.13,135.74,135.04,135.45,138600.0
2011-05-20 09:55:00,135.4,135.42,135.0,135.07,97100.0,135.4,135.42,135.0,135.07,97100.0
2011-05-20 10:00:00,135.11,136.33,134.82,135.94,229100.0,135.11,136.33,134.82,135.94,229100.0
2011-05-20 10:05:00,136.08,136.12,134.8,135.16,173100.0,136.08,136.12,134.8,135.16,173100.0
2011-05-20 10:10:00,135.15,135.35,134.92,135.0,86500.0,135.15,135.35,134.92,135.0,86500.0
2011-05-20 10:15:00,135.0,135.53,134.93,135.36,71700.0,135.0,135.53,134.93,135.36,71700.0
2011-05-20 10:20:00,135.36,135.39,135.0,135.31,89700.0,135.36,135.39,135.0,135.31,89700.0
2011-05-20 10:25:00,135.29,135.46,135.06,135.08,52200.0,135.29,135.46,135.06,135.08,52200.0
2011-05-20 10:30:00,135.08,135.13,134.3,134.33,200400.0,135.08,135.13,134.3,134.33,200400.0
2011-05-20 10:35:00,134.36,134.51,134.12,134.22,133500.0,134.36,134.51,134.12,134.22,133500.0
2011-05-20 10:40:00,134.24,134.68,134.22,134.28,98800.0,134.24,134.68,134.22,134.28,98800.0
2011-05-20 10:45:00,134.28,134.62,134.15,134.62,73600.0,134.28,134.62,134.15,134.62,73600.0
2011-05-20 10:50:00,134.62,134.62,133.92,133.97,106900.0,134.62,134.62,133.92,133.97,106900.0
2011-05-20 10:55:00,133.99,134.1,133.85,134.02,88000.0,133.99,134.1,133.85,134.02,88000.0
2011-05-20 11:00:00,134.0,134.31,133.93,134.31,77200.0,134.0,134.31,133.93,134.31,77200.0
2011-05-20 11:05:00,134.28,134.63,134.28,134.54,62300.0,134.28,134.63,134.28,134.54,62300.0
2011-05-20 11:10:00,134.58,134.58,134.22,134.27,76100.0,134.58,134.58,134.22,134.27,76100.0
2011-05-20 11:15:00,134.28,134.4,134.15,134.19,93700.0,134.28,134.4,134.15,134.19,93700.0
2011-05-20 11:20:00,134.18,134.74,134.07,134.62,68500.0,134.18,134.74,134.07,134.62,68500.0
2011-05-20 11:25:00,134.63,134.66,134.24,134.32,75700.0,134.63,134.66,134.24,134.32,75700.0
2011-05-20 11:30:00,134.31,134.49,134.2,134.28,42600.0,134.31,134.49,134.2,134.28,42600.0
2011-05-20 11:35:00,134.3,134.46,134.24,134.3,43000.0,134.3,134.46,134.24,134.3,43000.0
2011-05-20 11:40:00,134.28,134.3,134.06,134.3,38600.0,134.28,134.3,134.06,134.3,38600.0
2011-05-20 11:45:00,134.3,134.37,134.14,134.16,33500.0,134.3,134.37,134.14,134.16,33500.0
2011-05-20 11:50:00,134.15,134.18,134.0,134.01,76400.0,134.15,134.18,134.0,134.01,76400.0
2011-05-20 11:55:00,134.0,134.32,134.0,134.14,37300.0,134.0,134.32,134.0,134.14,37300.0
2011-05-20 12:00:00,134.14,134.6,134.14,134.55,88100.0,134.14,134.6,134.14,134.55,88100.0
2011-05-20 12:05:00,134.53,134.63,134.42,134.46,18000.0,134.53,134.63,134.42,134.46,18000.0
2011-05-20 12:10:00,134.44,134.99,134.44,134.85,56400.0,134.44,134.99,134.44,134.85,56400.0
2011-05-20 12:15:00,134.9,134.9,134.64,134.64,32000.0,134.9,134.9,134.64,134.64,32000.0
2011-05-20 12:20:00,134.71,135.04,134.69,135.0,67900.0,134.71,135.04,134.69,135.0,67900.0
2011-05-20 12:25:00,134.92,135.18,134.83,135.14,65500.0,134.92,135.18,134.83,135.14,65500.0
2011-05-20 12:30:00,135.13,135.39,135.03,135.31,68000.0,135.13,135.39,135.03,135.31,68000.0
2011-05-20 12:35:00,135.3,135.38,135.18,135.29,77400.0,135.3,135.38,135.18,135.29,77400.0
2011-05-20 12:40:00,135.32,135.35,135.15,135.25,48000.0,135.32,135.35,135.15,135.25,48000.0
2011-05-20 12:45:00,135.25,135.35,135.22,135.3,34500.0,135.25,135.35,135.22,135.3,34500.0
2011-05-20 12:50:00,135.24,135.37,135.16,135.31,74300.0,135.24,135.37,135.16,135.31,74300.0
2011-05-20 12:55:00,135.26,135.26,135.07,135.2,36300.0,135.26,135.26,135.07,135.2,36300.0
2011-05-20 13:00:00,135.23,135.64,135.22,135.55,63300.0,135.23,135.64,135.22,135.55,63300.0
2011-05-20 13:05:00,135.55,135.8,135.45,135.69,56600.0,135.55,135.8,135.45,135.69,56600.0
2011-05-20 13:10:00,135.66,135.84,135.61,135.81,36400.0,135.66,135.84,135.61,135.81,36400.0
2011-05-20 13:15:00,135.8,135.96,135.56,135.59,78600.0,135.8,135.96,135.56,135.59,78600.0
2011-05-20 13:20:00,135.51,135.69,135.43,135.58,24700.0,135.51,135.69,135.43,135.58,24700.0
2011-05-20 13:25:00,135.62,135.73,135.55,135.73,49200.0,135.62,135.73,135.55,135.73,49200.0
2011-05-20 13:30:00,135.73,135.93,135.73,135.9,50500.0,135.73,135.93,135.73,135.9,50500.0
2011-05-20 13:35:00,135.9,135.96,135.83,135.93,55100.0,135.9,135.96,135.83,135.93,55100.0
2011-05-20 13:40:00,135.94,136.0,135.56,135.72,79200.0,135.94,136.0,135.56,135.72,79200.0
2011-05-20 13:45:00,135.7,135.9,135.61,135.85,29400.0,135.7,135.9,135.61,135.85,29400.0
2011-05-20 13:50:00,135.85,136.03,135.8,136.02,110500.0,135.85,136.03,135.8,136.02,110500.0
2011-05-20 13:55:00,136.0,136.03,135.8,135.98,38700.0,136.0,136.03,135.8,135.98,38700.0
2011-05-20 14:00:00,135.97,136.1,135.74,135.74,47700.0,135.97,136.1,135.74,135.74,47700.0
2011-05-20 14:05:00,135.78,135.92,135.62,135.65,36300.0,135.78,135.92,135.62,135.65,36300.0
2011-05-20 14:10:00,135.62,136.0,135.6,135.8,37600.0,135.62,136.0,135.6,135.8,37600.0
2011-05-20 14:15:00,135.8,135.81,135.67,135.74,12300.0,135.8,135.81,135.67,135.74,12300.0
2011-05-20 14:20:00,135.7,135.71,135.2,135.43,69300.0,135.7,135.71,135.2,135.43,69300.0
2011-05-20 14:25:00,135.45,135.45,135.3,135.37,15600.0,135.45,135.45,135.3,135.37,15600.0
2011-05-20 14:30:00,135.41,135.41,135.15,135.21,21900.0,135.41,135.41,135.15,135.21,21900.0
2011-05-20 14:35:00,135.2,135.25,135.0,135.06,41600.0,135.2,135.25,135.0,135.06,41600.0
2011-05-20 14:40:00,135.04,135.22,134.96,135.15,38300.0,135.04,135.22,134.96,135.15,38300.0
2011-05-20 14:45:00,135.19,135.22,134.85,134.96,36300.0,135.19,135.22,134.85,134.96,36300.0
2011-05-20 14:50:00,135.0,135.15,134.94,134.94,27800.0,135.0,135.15,134.94,134.94,27800.0
2011-05-20 14:55:00,134.94,134.98,134.8,134.82,46600.0,134.94,134.98,134.8,134.82,46600.0
2011-05-20 15:00:00,134.86,135.1,134.8,134.91,68300.0,134.86,135.1,134.8,134.91,68300.0
2011-05-20 15:05:00,134.91,135.18,134.91,135.09,57400.0,134.91,135.18,134.91,135.09,57400.0
2011-05-20 15:10:00,135.09,135.16,134.96,135.08,36200.0,135.09,135.16,134.96,135.08,36200.0
2011-05-20 15:15:00,135.06,135.12,134.93,135.06,36300.0,135.06,135.12,134.93,135.06,36300.0
2011-05-20 15:20:00,135.06,135.11,134.9,134.93,21300.0,135.06,135.11,134.9,134.93,21300.0
2011-05-20 15:25:00,134.92,135.07,134.84,134.92,45000.0,134.92,135.07,134.84,134.92,45000.0
2011-05-20 15:30:00,134.96,135.05,134.92,135.05,36500.0,134.96,135.05,134.92,135.05,36500.0
2011-05-20 15:35:00,135.06,135.07,134.9,134.94,35600.0,135.06,135.07,134.9,134.94,35600.0
2011-05-20 15:40:00,134.93,134.93,134.6,134.68,98900.0,134.93,134.93,134.6,134.68,98900.0
2011-05-20 15:45:00,134.65,134.79,134.54,134.66,129300.0,134.65,134.79,134.54,134.66,129300.0
2011-05-20 15:50:00,134.66,134.72,134.52,134.63,112400.0,134.66,134.72,134.52,134.63,112400.0
2011-05-20 15:55:00,134.62,134.72,134.55,134.69,153100.0,134.62,134.72,134.55,134.69,153100.0
2011-05-23 09:30:00,130.51,130.84,128.71,129.07,545400.0,130.51,130.84,128.71,129.07,545400.0
2011-05-23 09:35:00,129.07,130.46,129.06,130.45,361700.0,129.07,130.46,129.06,130.45,361700.0
2011-05-23 09:40:00,130.46,130.47,129.42,129.43,312900.0,130.46,130.47,129.42,129.43,312900.0
2011-05-23 09:45:00,129.48,129.71,129.42,129.5,168800.0,129.48,129.71,129.42,129.5,168800.0
2011-05-23 09:50:00,129.5,129.76,129.1,129.34,200700.0,129.5,129.76,129.1,129.34,200700.0
2011-05-23 09:55:00,129.34,129.72,129.23,129.3,121500.0,129.34,129.72,129.23,129.3,121500.0
2011-05-23 10:00:00,129.25,130.0,129.1,129.63,187700.0,129.25,130.0,129.1,129.63,187700.0
2011-05-23 10:05:00,129.6,129.96,129.51,129.61,130700.0,129.6,129.96,129.51,129.61,130700.0
2011-05-23 10:10:00,129.61,129.7,129.2,129.26,121600.0,129.61,129.7,129.2,129.26,121600.0
2011-05-23 10:15:00,129.26,129.49,128.91,129.05,140800.0,129.26,129.49,128.91,129.05,140800.0
2011-05-23 10:20:00,129.05,129.05,128.8,128.99,146200.0,129.05,129.05,128.8,128.99,146200.0
2011-05-23 10:25:00,128.99,129.36,128.8,129.02,162700.0,128.99,129.36,128.8,129.02,162700.0
2011-05-23 10:30:00,128.97,129.77,128.91,129.58,264400.0,128.97,129.77,128.91,129.58,264400.0
2011-05-23 10:35:00,129.57,129.9,129.5,129.77,106300.0,129.57,129.9,129.5,129.77,106300.0
2011-05-23 10:40:00,129.74,129.79,129.52,129.59,59700.0,129.74,129.79,129.52,129.59,59700.0
2011-05-23 10:45:00,129.61,129.8,129.35,129.53,99100.0,129.61,129.8,129.35,129.53,99100.0
2011-05-23 10:50:00,129.51,129.82,129.38,129.77,93300.0,129.51,129.82,129.38,129.77,93300.0
2011-05-23 10:55:00,129.78,130.32,129.69,129.94,194300.0,129.78,130.32,129.69,129.94,194300.0
2011-05-23 11:00:00,129.89,130.25,129.87,130.18,85500.0,129.89,130.25,129.87,130.18,85500.0
2011-05-23 11:05:00,130.16,130.19,129.91,130.12,63600.0,130.16,130.19,129.91,130.12,63600.0
2011-05-23 11:10:00,130.15,130.45,130.15,130.39,143000.0,130.15,130.45,130.15,130.39,143000.0
2011-05-23 11:15:00,130.35,130.35,129.95,130.15,77200.0,130.35,130.35,129.95,130.15,77200.0
2011-05-23 11:20:00,130.19,130.19,129.88,130.0,42800.0,130.19,130.19,129.88,130.0,42800.0
2011-05-23 11:25:00,129.99,130.01,129.62,129.7,72400.0,129.99,130.01,129.62,129.7,72400.0
2011-05-23 11:30:00,129.7,129.73,129.2,129.35,91900.0,129.7,129.73,129.2,129.35,91900.0
2011-05-23 11:35:00,129.35,129.42,129.12,129.42,98700.0,129.35,129.42,129.12,129.42,98700.0
2011-05-23 11:40:00,129.38,129.44,129.06,129.36,90000.0,129.38,129.44,129.06,129.36,90000.0
2011-05-23 11:45:00,129.33,129.53,129.17,129.4,60500.0,129.33,129.53,129.17,129.4,60500.0
2011-05-23 11:50:00,129.46,129.79,129.42,129.66,69800.0,129.46,129.79,129.42,129.66,69800.0
2011-05-23 11:55:00,129.63,129.78,129.35,129.44,45100.0,129.63,129.78,129.35,129.44,45100.0
2011-05-23 12:00:00,129.4,129.63,129.38,129.38,29700.0,129.4,129.63,129.38,129.38,29700.0
2011-05-23 12:05:00,129.39,129.55,129.35,129.47,41000.0,129.39,129.55,129.35,129.47,41000.0
2011-05-23 12:10:00,129.47,129.57,129.17,129.35,53600.0,129.47,129.57,129.17,129.35,53600.0
2011-05-23 12:15:00,129.33,129.47,129.1,129.43,38700.0,129.33,129.47,129.1,129.43,38700.0
2011-05-23 12:20:00,129.46,129.6,129.37,129.45,28600.0,129.46,129.6,129.37,129.45,28600.0
2011-05-23 12:25:00,129.44,129.9,129.41,129.9,48700.0,129.44,129.9,129.41,129.9,48700.0
2011-05-23 12:30:00,129.85,130.0,129.67,129.91,53800.0,129.85,130.0,129.67,129.91,53800.0
2011-05-23 12:35:00,129.91,130.0,129.75,129.86,69800.0,129.91,130.0,129.75,129.86,69800.0
2011-05-23 12:40:00,129.9,129.95,129.63,129.66,37800.0,129.9,129.95,129.63,129.66,37800.0
2011-05-23 12:45:00,129.63,129.9,129.63,129.81,32300.0,129.63,129.9,129.63,129.81,32300.0
2011-05-23 12:50:00,129.82,129.85,129.59,129.74,24400.0,129.82,129.85,129.59,129.74,24400.0
2011-05-23 12:55:00,129.75,129.82,129.42,129.62,55900.0,129.75,129.82,129.42,129.62,55900.0
2011-05-23 13:00:00,129.63,129.63,129.36,129.36,39400.0,129.63,129.63,129.36,129.36,39400.0
2011-05-23 13:05:00,129.37,129.41,129.16,129.25,62300.0,129.37,129.41,129.16,129.25,62300.0
2011-05-23 13:10:00,129.25,129.46,129.19,129.35,27900.0,129.25,129.46,129.19,129.35,27900.0
2011-05-23 13:15:00,129.35,129.36,129.1,129.2,44400.0,129.35,129.36,129.1,129.2,44400.0
2011-05-23 13:20:00,129.26,129.46,129.25,129.27,28900.0,129.26,129.46,129.25,129.27,28900.0
2011-05-23 13:25:00,129.31,129.41,128.8,129.0,176700.0,129.31,129.41,128.8,129.0,176700.0
2011-05-23 13:30:00,128.99,129.04,128.8,128.9,75000.0,128.99,129.04,128.8,128.9,75000.0
2011-05-23 13:35:00,128.91,129.23,128.86,128.87,47100.0,128.91,129.23,128.86,128.87,47100.0
2011-05-23 13:40:00,128.87,129.22,128.75,129.04,105600.0,128.87,129.22,128.75,129.04,105600.0
2011-05-23 13:45:00,129.03,129.13,128.85,129.02,63900.0,129.03,129.13,128.85,129.02,63900.0
2011-05-23 13:50:00,129.04,129.3,129.04,129.22,55000.0,129.04,129.3,129.04,129.22,55000.0
2011-05-23 13:55:00,129.24,129.5,129.12,129.42,66700.0,129.24,129.5,129.12,129.42,66700.0
2011-05-23 14:00:00,129.37,129.51,129.31,129.48,46800.0,129.37,129.51,129.31,129.48,46800.0
2011-05-23 14:05:00,129.52,129.72,129.4,129.72,47400.0,129.52,129.72,129.4,129.72,47400.0
2011-05-23 14:10:00,129.71,130.2,129.71,130.12,154500.0,129.71,130.2,129.71,130.12,154500.0
2011-05-23 14:15:00,130.12,130.23,129.82,129.87,61200.0,130.12,130.23,129.82,129.87,61200.0
2011-05-23 14:20:00,129.9,130.0,129.76,129.85,41200.0,129.9,130.0,129.76,129.85,41200.0
2011-05-23 14:25:00,129.87,130.28,129.86,130.14,49600.0,129.87,130.28,129.86,130.14,49600.0
2011-05-23 14:30:00,130.18,130.21,130.07,130.16,36000.0,130.18,130.21,130.07,130.16,36000.0
2011-05-23 14:35:00,130.12,130.78,130.12,130.67,145100.0,130.12,130.78,130.12,130.67,145100.0
2011-05-23 14:40:00,130.67,131.13,130.67,130.85,174000.0,130.67,131.13,130.67,130.85,174000.0
2011-05-23 14:45:00,130.87,130.97,130.47,130.51,50300.0,130.87,130.97,130.47,130.51,50300.0
2011-05-23 14:50:00,130.52,130.9,130.49,130.78,46500.0,130.52,130.9,130.49,130.78,46500.0
2011-05-23 14:55:00,130.83,130.95,130.54,130.75,62500.0,130.83,130.95,130.54,130.75,62500.0
2011-05-23 15:00:00,130.74,131.05,130.65,130.95,59500.0,130.74,131.05,130.65,130.95,59500.0
2011-05-23 15:05:00,130.96,131.1,130.73,130.79,78500.0,130.96,131.1,130.73,130.79,78500.0
2011-05-23 15:10:00,130.75,130.79,130.2,130.28,97400.0,130.75,130.79,130.2,130.28,97400.0
2011-05-23 15:15:00,130.28,130.42,130.16,130.42,74800.0,130.28,130.42,130.16,130.42,74800.0
2011-05-23 15:20:00,130.36,130.53,130.19,130.22,89800.0,130.36,130.53,130.19,130.22,89800.0
2011-05-23 15:25:00,130.18,130.28,129.9,130.2,77900.0,130.18,130.28,129.9,130.2,77900.0
2011-05-23 15:30:00,130.2,130.51,130.19,130.2,63500.0,130.2,130.51,130.19,130.2,63500.0
2011-05-23 15:35:00,130.22,130.3,130.0,130.0,67000.0,130.22,130.3,130.0,130.0,67000.0
2011-05-23 15:40:00,130.0,130.06,129.53,129.61,163200.0,130.0,130.06,129.53,129.61,163200.0
2011-05-23 15:45:00,129.61,129.9,129.44,129.75,101900.0,129.61,129.9,129.44,129.75,101900.0
2011-05-23 15:50:00,129.73,129.74,129.5,129.51,134800.0,129.73,129.74,129.5,129.51,134800.0
2011-05-23 15:55:00,129.5,129.6,129.38,129.52,203200.0,129.5,129.6,129.38,129.52,203200.0
2011-05-24 09:30:00,131.4,131.6,130.82,131.16,316000.0,131.4,131.6,130.82,131.16,316000.0
2011-05-24 09:35:00,131.17,131.47,131.03,131.21,182200.0,131.17,131.47,131.03,131.21,182200.0
2011-05-24 09:40:00,131.22,131.5,130.91,131.0,148800.0,131.22,131.5,130.91,131.0,148800.0
2011-05-24 09:45:00,131.01,131.25,130.5,130.72,135400.0,131.01,131.25,130.5,130.72,135400.0
2011-05-24 09:50:00,130.76,131.05,130.57,130.83,162800.0,130.76,131.05,130.57,130.83,162800.0
2011-05-24 09:55:00,130.85,130.93,130.2,130.71,156500.0,130.85,130.93,130.2,130.71,156500.0
2011-05-24 10:00:00,130.79,130.89,130.1,130.13,135700.0,130.79,130.89,130.1,130.13,135700.0
2011-05-24 10:05:00,130.15,130.8,130.11,130.66,90200.0,130.15,130.8,130.11,130.66,90200.0
2011-05-24 10:10:00,130.66,130.9,130.64,130.7,96900.0,130.66,130.9,130.64,130.7,96900.0
2011-05-24 10:15:00,130.72,130.84,130.46,130.53,90100.0,130.72,130.84,130.46,130.53,90100.0
2011-05-24 10:20:00,130.53,130.78,130.33,130.42,100600.0,130.53,130.78,130.33,130.42,100600.0
2011-05-24 10:25:00,130.45,130.54,129.97,130.07,124300.0,130.45,130.54,129.97,130.07,124300.0
2011-05-24 10:30:00,130.07,130.38,129.98,130.2,96300.0,130.07,130.38,129.98,130.2,96300.0
2011-05-24 10:35:00,130.2,130.43,129.86,130.01,135600.0,130.2,130.43,129.86,130.01,135600.0
2011-05-24 10:40:00,130.0,130.51,130.0,130.16,78800.0,130.0,130.51,130.0,130.16,78800.0
2011-05-24 10:45:00,130.12,130.36,130.12,130.26,36200.0,130.12,130.36,130.12,130.26,36200.0
2011-05-24 10:50:00,130.22,130.5,130.16,130.39,38900.0,130.22,130.5,130.16,130.39,38900.0
2011-05-24 10:55:00,130.4,130.46,130.2,130.3,65800.0,130.4,130.46,130.2,130.3,65800.0
2011-05-24 11:00:00,130.26,130.73,130.25,130.57,71200.0,130.26,130.73,130.25,130.57,71200.0
2011-05-24 11:05:00,130.57,130.88,130.57,130.86,64100.0,130.57,130.88,130.57,130.86,64100.0
2011-05-24 11:10:00,130.81,130.96,130.69,130.96,97500.0,130.81,130.96,130.69,130.96,97500.0
2011-05-24 11:15:00,130.95,131.49,130.92,131.12,109100.0,130.95,131.49,130.92,131.12,109100.0
2011-05-24 11:20:00,131.12,131.36,130.95,131.06,53200.0,131.12,131.36,130.95,131.06,53200.0
2011-05-24 11:25:00,131.06,131.25,130.91,130.91,47700.0,131.06,131.25,130.91,130.91,47700.0
2011-05-24 11:30:00,130.93,131.3,130.9,131.19,46100.0,130.93,131.3,130.9,131.19,46100.0
2011-05-24 11:35:00,131.17,131.24,130.96,131.0,36900.0,131.17,131.24,130.96,131.0,36900.0
2011-05-24 11:40:00,130.97,131.15,130.87,130.89,56600.0,130.97,131.15,130.87,130.89,56600.0
2011-05-24 11:45:00,130.89,130.98,130.54,130.74,163000.0,130.89,130.98,130.54,130.74,163000.0
2011-05-24 11:50:00,130.75,130.89,130.61,130.85,17500.0,130.75,130.89,130.61,130.85,17500.0
2011-05-24 11:55:00,130.87,130.9,130.67,130.76,31300.0,130.87,130.9,130.67,130.76,31300.0
2011-05-24 12:00:00,130.72,130.85,130.6,130.67,43300.0,130.72,130.85,130.6,130.67,43300.0
2011-05-24 12:05:00,130.64,130.75,130.43,130.68,56600.0,130.64,130.75,130.43,130.68,56600.0
2011-05-24 12:10:00,130.62,130.75,130.3,130.4,30900.0,130.62,130.75,130.3,130.4,30900.0
2011-05-24 12:15:00,130.36,130.44,130.24,130.35,19600.0,130.36,130.44,130.24,130.35,19600.0
2011-05-24 12:20:00,130.38,130.44,130.18,130.24,32500.0,130.38,130.44,130.18,130.24,32500.0
2011-05-24 12:25:00,130.29,130.6,130.26,130.5,30200.0,130.29,130.6,130.26,130.5,30200.0
2011-05-24 12:30:00,130.47,130.56,130.38,130.5,20800.0,130.47,130.56,130.38,130.5,20800.0
2011-05-24 12:35:00,130.54,130.95,130.53,130.85,61600.0,130.54,130.95,130.53,130.85,61600.0
2011-05-24 12:40:00,130.84,130.9,130.81,130.83,64700.0,130.84,130.9,130.81,130.83,64700.0
2011-05-24 12:45:00,130.83,130.83,130.62,130.67,26800.0,130.83,130.83,130.62,130.67,26800.0
2011-05-24 12:50:00,130.68,130.75,130.52,130.6,20500.0,130.68,130.75,130.52,130.6,20500.0
2011-05-24 12:55:00,130.63,130.64,130.48,130.52,30600.0,130.63,130.64,130.48,130.52,30600.0
2011-05-24 13:00:00,130.54,130.8,130.54,130.74,35300.0,130.54,130.8,130.54,130.74,35300.0
2011-05-24 13:05:00,130.76,130.87,130.69,130.73,22500.0,130.76,130.87,130.69,130.73,22500.0
2011-05-24 13:10:00,130.71,130.75,130.51,130.61,19400.0,130.71,130.75,130.51,130.61,19400.0
2011-05-24 13:15:00,130.58,130.58,130.36,130.36,33800.0,130.58,130.58,130.36,130.36,33800.0
2011-05-24 13:20:00,130.38,130.51,130.35,130.45,34300.0,130.38,130.51,130.35,130.45,34300.0
2011-05-24 13:25:00,130.47,130.54,130.3,130.3,16700.0,130.47,130.54,130.3,130.3,16700.0
2011-05-24 13:30:00,130.31,130.38,130.04,130.12,27700.0,130.31,130.38,130.04,130.12,27700.0
2011-05-24 13:35:00,130.09,130.25,130.0,130.22,44400.0,130.09,130.25,130.0,130.22,44400.0
2011-05-24 13:40:00,130.2,130.23,130.02,130.14,42500.0,130.2,130.23,130.02,130.14,42500.0
2011-05-24 13:45:00,130.12,130.15,129.93,130.01,76800.0,130.12,130.15,129.93,130.01,76800.0
2011-05-24 13:50:00,130.0,130.34,129.98,130.34,50300.0,130.0,130.34,129.98,130.34,50300.0
2011-05-24 13:55:00,130.28,130.31,130.1,130.2,24300.0,130.28,130.31,130.1,130.2,24300.0
2011-05-24 14:00:00,130.22,130.29,130.1,130.16,28600.0,130.22,130.29,130.1,130.16,28600.0
2011-05-24 14:05:00,130.17,130.3,130.1,130.26,25100.0,130.17,130.3,130.1,130.26,25100.0
2011-05-24 14:10:00,130.24,130.39,130.16,130.3,42600.0,130.24,130.39,130.16,130.3,42600.0
2011-05-24 14:15:00,130.27,130.35,130.12,130.25,29000.0,130.27,130.35,130.12,130.25,29000.0
2011-05-24 14:20:00,130.28,130.36,130.21,130.25,31700.0,130.28,130.36,130.21,130.25,31700.0
2011-05-24 14:25:00,130.23,130.3,130.18,130.26,24500.0,130.23,130.3,130.18,130.26,24500.0
2011-05-24 14:30:00,130.26,130.28,130.04,130.14,84100.0,130.26,130.28,130.04,130.14,84100.0
2011-05-24 14:35:00,130.11,130.16,130.03,130.03,47200.0,130.11,130.16,130.03,130.03,47200.0
2011-05-24 14:40:00,130.06,130.2,129.93,130.13,36500.0,130.06,130.2,129.93,130.13,36500.0
2011-05-24 14:45:00,130.11,130.18,129.8,129.94,45300.0,130.11,130.18,129.8,129.94,45300.0
2011-05-24 14:50:00,129.96,130.01,129.6,129.78,87400.0,129.96,130.01,129.6,129.78,87400.0
2011-05-24 14:55:00,129.8,130.14,129.8,129.97,73600.0,129.8,130.14,129.8,129.97,73600.0
2011-05-24 15:00:00,129.98,130.24,129.9,129.98,78600.0,129.98,130.24,129.9,129.98,78600.0
2011-05-24 15:05:00,130.01,130.03,129.72,129.94,38400.0,130.01,130.03,129.72,129.94,38400.0
2011-05-24 15:10:00,129.95,130.13,129.85,130.02,35400.0,129.95,130.13,129.85,130.02,35400.0
2011-05-24 15:15:00,130.01,130.07,129.96,129.99,24700.0,130.01,130.07,129.96,129.99,24700.0
2011-05-24 15:20:00,130.0,130.09,129.89,130.03,24700.0,130.0,130.09,129.89,130.03,24700.0
2011-05-24 15:25:00,130.0,130.04,129.88,129.89,30700.0,130.0,130.04,129.88,129.89,30700.0
2011-05-24 15:30:00,129.91,130.01,129.84,130.0,28300.0,129.91,130.01,129.84,130.0,28300.0
2011-05-24 15:35:00,130.0,130.03,129.81,129.83,26900.0,130.0,130.03,129.81,129.83,26900.0
2011-05-24 15:40:00,129.84,129.85,129.65,129.65,73900.0,129.84,129.85,129.65,129.65,73900.0
2011-05-24 15:45:00,129.66,129.72,129.42,129.47,91100.0,129.66,129.72,129.42,129.47,91100.0
2011-05-24 15:50:00,129.49,129.49,129.03,129.09,129700.0,129.49,129.49,129.03,129.09,129700.0
2011-05-24 15:55:00,129.1,129.26,129.0,129.16,236600.0,129.1,129.26,129.0,129.16,236600.0
2011-05-25 09:30:00,129.21,130.08,129.15,130.08,319000.0,129.21,130.08,129.15,130.08,319000.0
2011-05-25 09:35:00,130.09,131.11,129.61,130.78,171300.0,130.09,131.11,129.61,130.78,171300.0
2011-05-25 09:40:00,130.86,131.5,130.86,131.01,195600.0,130.86,131.5,130.86,131.01,195600.0
2011-05-25 09:45:00,131.08,131.31,130.8,130.95,121900.0,131.08,131.31,130.8,130.95,121900.0
2011-05-25 09:50:00,130.9,131.1,130.8,130.96,80900.0,130.9,131.1,130.8,130.96,80900.0
2011-05-25 09:55:00,130.94,131.96,130.91,131.77,244900.0,130.94,131.96,130.91,131.77,244900.0
2011-05-25 10:00:00,131.77,132.42,131.56,131.6,337300.0,131.77,132.42,131.56,131.6,337300.0
2011-05-25 10:05:00,131.63,132.13,131.3,131.96,238400.0,131.63,132.13,131.3,131.96,238400.0
2011-05-25 10:10:00,131.97,132.01,131.38,131.61,100000.0,131.97,132.01,131.38,131.61,100000.0
2011-05-25 10:15:00,131.55,131.65,131.2,131.49,131500.0,131.55,131.65,131.2,131.49,131500.0
2011-05-25 10:20:00,131.49,131.65,131.32,131.6,100600.0,131.49,131.65,131.32,131.6,100600.0
2011-05-25 10:25:00,131.63,131.88,131.46,131.56,38800.0,131.63,131.88,131.46,131.56,38800.0
2011-05-25 10:30:00,131.55,131.6,131.09,131.37,49000.0,131.55,131.6,131.09,131.37,49000.0
2011-05-25 10:35:00,131.41,131.68,131.39,131.5,76300.0,131.41,131.68,131.39,131.5,76300.0
2011-05-25 10:40:00,131.47,131.76,131.26,131.55,55500.0,131.47,131.76,131.26,131.55,55500.0
2011-05-25 10:45:00,131.52,131.56,130.9,131.15,93500.0,131.52,131.56,130.9,131.15,93500.0
2011-05-25 10:50:00,131.13,131.36,130.99,131.0,38300.0,131.13,131.36,130.99,131.0,38300.0
2011-05-25 10:55:00,130.99,131.04,130.67,130.67,57900.0,130.99,131.04,130.67,130.67,57900.0
2011-05-25 11:00:00,130.68,130.88,130.55,130.72,46700.0,130.68,130.88,130.55,130.72,46700.0
2011-05-25 11:05:00,130.75,131.12,130.72,130.77,67200.0,130.75,131.12,130.72,130.77,67200.0
2011-05-25 11:10:00,130.76,131.0,130.67,130.98,51000.0,130.76,131.0,130.67,130.98,51000.0
2011-05-25 11:15:00,131.0,131.0,130.56,130.75,48000.0,131.0,131.0,130.56,130.75,48000.0
2011-05-25 11:20:00,130.75,130.88,130.25,130.29,67900.0,130.75,130.88,130.25,130.29,67900.0
2011-05-25 11:25:00,130.28,130.65,130.28,130.64,68600.0,130.28,130.65,130.28,130.64,68600.0
2011-05-25 11:30:00,130.54,130.74,130.41,130.45,32400.0,130.54,130.74,130.41,130.45,32400.0
2011-05-25 11:35:00,130.46,130.8,130.45,130.7,55500.0,130.46,130.8,130.45,130.7,55500.0
2011-05-25 11:40:00,130.69,130.92,130.63,130.8,103600.0,130.69,130.92,130.63,130.8,103600.0
2011-05-25 11:45:00,130.8,130.87,130.61,130.7,48800.0,130.8,130.87,130.61,130.7,48800.0
2011-05-25 11:50:00,130.72,130.85,130.62,130.73,32400.0,130.72,130.85,130.62,130.73,32400.0
2011-05-25 11:55:00,130.75,131.0,130.71,130.96,66800.0,130.75,131.0,130.71,130.96,66800.0
2011-05-25 12:00:00,130.97,131.34,130.97,131.05,72100.0,130.97,131.34,130.97,131.05,72100.0
2011-05-25 12:05:00,131.08,131.18,130.98,131.1,28900.0,131.08,131.18,130.98,131.1,28900.0
2011-05-25 12:10:00,131.1,131.2,131.0,131.05,35300.0,131.1,131.2,131.0,131.05,35300.0
2011-05-25 12:15:00,131.02,131.05,130.76,130.76,29100.0,131.02,131.05,130.76,130.76,29100.0
2011-05-25 12:20:00,130.76,131.0,130.76,130.78,29500.0,130.76,131.0,130.76,130.78,29500.0
2011-05-25 12:25:00,130.78,130.9,130.62,130.65,38900.0,130.78,130.9,130.62,130.65,38900.0
2011-05-25 12:30:00,130.69,130.75,130.53,130.7,44000.0,130.69,130.75,130.53,130.7,44000.0
2011-05-25 12:35:00,130.69,130.71,130.52,130.52,28300.0,130.69,130.71,130.52,130.52,28300.0
2011-05-25 12:40:00,130.51,130.51,130.32,130.46,21900.0,130.51,130.51,130.32,130.46,21900.0
2011-05-25 12:45:00,130.49,130.65,130.3,130.31,30000.0,130.49,130.65,130.3,130.31,30000.0
2011-05-25 12:50:00,130.36,130.43,130.3,130.41,26000.0,130.36,130.43,130.3,130.41,26000.0
2011-05-25 12:55:00,130.4,130.41,130.05,130.37,52000.0,130.4,130.41,130.05,130.37,52000.0
2011-05-25 13:00:00,130.32,130.56,130.26,130.56,29000.0,130.32,130.56,130.26,130.56,29000.0
2011-05-25 13:05:00,130.51,130.74,130.47,130.6,29200.0,130.51,130.74,130.47,130.6,29200.0
2011-05-25 13:10:00,130.59,130.69,130.47,130.64,18300.0,130.59,130.69,130.47,130.64,18300.0
2011-05-25 13:15:00,130.6,130.7,130.51,130.52,19700.0,130.6,130.7,130.51,130.52,19700.0
2011-05-25 13:20:00,130.54,130.65,130.39,130.42,23900.0,130.54,130.65,130.39,130.42,23900.0
2011-05-25 13:25:00,130.44,130.44,130.33,130.4,13300.0,130.44,130.44,130.33,130.4,13300.0
2011-05-25 13:30:00,130.37,130.49,130.36,130.36,16900.0,130.37,130.49,130.36,130.36,16900.0
2011-05-25 13:35:00,130.37,130.39,130.15,130.17,53700.0,130.37,130.39,130.15,130.17,53700.0
2011-05-25 13:40:00,130.15,130.44,130.12,130.39,46400.0,130.15,130.44,130.12,130.39,46400.0
2011-05-25 13:45:00,130.42,130.53,130.3,130.34,53800.0,130.42,130.53,130.3,130.34,53800.0
2011-05-25 13:50:00,130.35,130.56,130.34,130.5,32300.0,130.35,130.56,130.34,130.5,32300.0
2011-05-25 13:55:00,130.5,130.54,130.34,130.41,29600.0,130.5,130.54,130.34,130.41,29600.0
2011-05-25 14:00:00,130.39,130.71,130.39,130.55,58700.0,130.39,130.71,130.39,130.55,58700.0
2011-05-25 14:05:00,130.55,130.78,130.55,130.64,23100.0,130.55,130.78,130.55,130.64,23100.0
2011-05-25 14:10:00,130.65,130.7,130.58,130.7,15500.0,130.65,130.7,130.58,130.7,15500.0
2011-05-25 14:15:00,130.65,130.75,130.6,130.61,16600.0,130.65,130.75,130.6,130.61,16600.0
2011-05-25 14:20:00,130.61,130.65,130.47,130.65,16900.0,130.61,130.65,130.47,130.65,16900.0
2011-05-25 14:25:00,130.65,131.0,130.61,130.93,59700.0,130.65,131.0,130.61,130.93,59700.0
2011-05-25 14:30:00,130.94,130.95,130.79,130.9,18000.0,130.94,130.95,130.79,130.9,18000.0
2011-05-25 14:35:00,130.91,130.91,130.66,130.85,33700.0,130.91,130.91,130.66,130.85,33700.0
2011-05-25 14:40:00,130.85,130.85,130.6,130.69,35400.0,130.85,130.85,130.6,130.69,35400.0
2011-05-25 14:45:00,130.67,130.75,130.6,130.61,34000.0,130.67,130.75,130.6,130.61,34000.0
2011-05-25 14:50:00,130.61,130.67,130.25,130.28,83900.0,130.61,130.67,130.25,130.28,83900.0
2011-05-25 14:55:00,130.25,130.36,130.06,130.17,77800.0,130.25,130.36,130.06,130.17,77800.0
2011-05-25 15:00:00,130.12,130.37,130.08,130.28,65900.0,130.12,130.37,130.08,130.28,65900.0
2011-05-25 15:05:00,130.31,130.57,130.28,130.35,48500.0,130.31,130.57,130.28,130.35,48500.0
2011-05-25 15:10:00,130.38,130.5,130.32,130.34,50700.0,130.38,130.5,130.32,130.34,50700.0
2011-05-25 15:15:00,130.35,130.48,130.29,130.45,52100.0,130.35,130.48,130.29,130.45,52100.0
2011-05-25 15:20:00,130.46,130.5,130.24,130.28,44900.0,130.46,130.5,130.24,130.28,44900.0
2011-05-25 15:25:00,130.26,130.41,130.25,130.34,31400.0,130.26,130.41,130.25,130.34,31400.0
2011-05-25 15:30:00,130.33,130.33,130.02,130.06,120900.0,130.33,130.33,130.02,130.06,120900.0
2011-05-25 15:35:00,130.06,130.13,129.79,129.8,112400.0,130.06,130.13,129.79,129.8,112400.0
2011-05-25 15:40:00,129.8,129.99,129.72,129.74,95500.0,129.8,129.99,129.72,129.74,95500.0
2011-05-25 15:45:00,129.78,129.84,129.53,129.53,79600.0,129.78,129.84,129.53,129.53,79600.0
2011-05-25 15:50:00,129.56,129.78,129.55,129.59,95500.0,129.56,129.78,129.55,129.59,95500.0
2011-05-25 15:55:00,129.59,129.68,129.44,129.44,219300.0,129.59,129.68,129.44,129.44,219300.0
2011-05-26 09:30:00,130.27,130.63,129.86,130.08,150300.0,130.27,130.63,129.86,130.08,150300.0
2011-05-26 09:35:00,130.06,130.45,129.68,129.78,146600.0,130.06,130.45,129.68,129.78,146600.0
2011-05-26 09:40:00,129.8,129.8,128.78,128.91,235100.0,129.8,129.8,128.78,128.91,235100.0
2011-05-26 09:45:00,128.95,129.21,128.8,129.02,186600.0,128.95,129.21,128.8,129.02,186600.0
2011-05-26 09:50:00,129.01,129.42,128.72,128.84,170400.0,129.01,129.42,128.72,128.84,170400.0
2011-05-26 09:55:00,128.79,129.0,128.2,128.24,223400.0,128.79,129.0,128.2,128.24,223400.0
2011-05-26 10:00:00,128.2,128.5,128.0,128.21,207000.0,128.2,128.5,128.0,128.21,207000.0
2011-05-26 10:05:00,128.18,128.75,128.0,128.74,146800.0,128.18,128.75,128.0,128.74,146800.0
2011-05-26 10:10:00,128.75,128.96,128.15,128.36,160800.0,128.75,128.96,128.15,128.36,160800.0
2011-05-26 10:15:00,128.36,128.55,128.08,128.09,120600.0,128.36,128.55,128.08,128.09,120600.0
2011-05-26 10:20:00,128.1,128.8,127.78,128.65,215600.0,128.1,128.8,127.78,128.65,215600.0
2011-05-26 10:25:00,128.65,128.77,128.5,128.62,59300.0,128.65,128.77,128.5,128.62,59300.0
2011-05-26 10:30:00,128.57,128.72,128.45,128.47,89100.0,128.57,128.72,128.45,128.47,89100.0
2011-05-26 10:35:00,128.54,129.05,128.3,128.88,98600.0,128.54,129.05,128.3,128.88,98600.0
2011-05-26 10:40:00,128.92,129.08,128.76,128.98,98200.0,128.92,129.08,128.76,128.98,98200.0
2011-05-26 10:45:00,128.93,128.96,128.56,128.78,93300.0,128.93,128.96,128.56,128.78,93300.0
2011-05-26 10:50:00,128.76,128.76,128.21,128.28,83200.0,128.76,128.76,128.21,128.28,83200.0
2011-05-26 10:55:00,128.28,128.54,128.07,128.27,92400.0,128.28,128.54,128.07,128.27,92400.0
2011-05-26 11:00:00,128.29,128.47,128.17,128.4,54100.0,128.29,128.47,128.17,128.4,54100.0
2011-05-26 11:05:00,128.36,128.6,128.21,128.47,62200.0,128.36,128.6,128.21,128.47,62200.0
2011-05-26 11:10:00,128.47,128.51,128.3,128.35,27700.0,128.47,128.51,128.3,128.35,27700.0
2011-05-26 11:15:00,128.29,128.57,128.18,128.48,39000.0,128.29,128.57,128.18,128.48,39000.0
2011-05-26 11:20:00,128.5,128.53,128.12,128.35,38100.0,128.5,128.53,128.12,128.35,38100.0
2011-05-26 11:25:00,128.34,128.58,128.26,128.55,43300.0,128.34,128.58,128.26,128.55,43300.0
2011-05-26 11:30:00,128.57,128.79,128.54,128.57,68700.0,128.57,128.79,128.54,128.57,68700.0
2011-05-26 11:35:00,128.58,128.69,128.42,128.42,34700.0,128.58,128.69,128.42,128.42,34700.0
2011-05-26 11:40:00,128.45,128.79,128.45,128.68,43700.0,128.45,128.79,128.45,128.68,43700.0
2011-05-26 11:45:00,128.71,128.86,128.58,128.81,48000.0,128.71,128.86,128.58,128.81,48000.0
2011-05-26 11:50:00,128.82,129.41,128.77,129.16,139800.0,128.82,129.41,128.77,129.16,139800.0
2011-05-26 11:55:00,129.19,129.4,129.14,129.22,35300.0,129.19,129.4,129.14,129.22,35300.0
2011-05-26 12:00:00,129.22,129.24,129.11,129.12,29000.0,129.22,129.24,129.11,129.12,29000.0
2011-05-26 12:05:00,129.11,129.39,129.06,129.38,49100.0,129.11,129.39,129.06,129.38,49100.0
2011-05-26 12:10:00,129.38,129.58,129.26,129.26,52000.0,129.38,129.58,129.26,129.26,52000.0
2011-05-26 12:15:00,129.28,129.42,129.24,129.38,23100.0,129.28,129.42,129.24,129.38,23100.0
2011-05-26 12:20:00,129.35,129.66,129.35,129.65,58700.0,129.35,129.66,129.35,129.65,58700.0
2011-05-26 12:25:00,129.65,129.87,129.57,129.82,46600.0,129.65,129.87,129.57,129.82,46600.0
2011-05-26 12:30:00,129.82,129.88,129.72,129.72,44100.0,129.82,129.88,129.72,129.72,44100.0
2011-05-26 12:35:00,129.73,129.93,129.72,129.83,51500.0,129.73,129.93,129.72,129.83,51500.0
2011-05-26 12:40:00,129.86,130.0,129.8,129.88,35400.0,129.86,130.0,129.8,129.88,35400.0
2011-05-26 12:45:00,129.9,129.99,129.87,129.95,28100.0,129.9,129.99,129.87,129.95,28100.0
2011-05-26 12:50:00,129.95,130.0,129.66,129.78,64400.0,129.95,130.0,129.66,129.78,64400.0
2011-05-26 12:55:00,129.79,129.83,129.6,129.67,46300.0,129.79,129.83,129.6,129.67,46300.0
2011-05-26 13:00:00,129.67,129.75,129.57,129.71,51000.0,129.67,129.75,129.57,129.71,51000.0
2011-05-26 13:05:00,129.71,129.71,129.18,129.25,34500.0,129.71,129.71,129.18,129.25,34500.0
2011-05-26 13:10:00,129.27,129.54,129.2,129.51,36100.0,129.27,129.54,129.2,129.51,36100.0
2011-05-26 13:15:00,129.51,129.56,129.34,129.55,39100.0,129.51,129.56,129.34,129.55,39100.0
2011-05-26 13:20:00,129.53,129.59,129.41,129.45,18900.0,129.53,129.59,129.41,129.45,18900.0
2011-05-26 13:25:00,129.46,129.46,129.23,129.42,23200.0,129.46,129.46,129.23,129.42,23200.0
2011-05-26 13:30:00,129.39,129.53,129.28,129.51,14300.0,129.39,129.53,129.28,129.51,14300.0
2011-05-26 13:35:00,129.5,129.51,129.13,129.26,34900.0,129.5,129.51,129.13,129.26,34900.0
2011-05-26 13:40:00,129.26,129.26,129.06,129.08,27600.0,129.26,129.26,129.06,129.08,27600.0
2011-05-26 13:45:00,129.07,129.23,129.05,129.11,12400.0,129.07,129.23,129.05,129.11,12400.0
2011-05-26 13:50:00,129.1,129.15,128.96,128.97,55600.0,129.1,129.15,128.96,128.97,55600.0
2011-05-26 13:55:00,128.96,129.03,128.76,129.03,34900.0,128.96,129.03,128.76,129.03,34900.0
2011-05-26 14:00:00,128.99,129.0,128.83,128.89,27700.0,128.99,129.0,128.83,128.89,27700.0
2011-05-26 14:05:00,128.88,128.94,128.75,128.8,22900.0,128.88,128.94,128.75,128.8,22900.0
2011-05-26 14:10:00,128.78,129.0,128.78,128.9,35900.0,128.78,129.0,128.78,128.9,35900.0
2011-05-26 14:15:00,128.89,128.91,128.76,128.76,22600.0,128.89,128.91,128.76,128.76,22600.0
2011-05-26 14:20:00,128.76,128.9,128.73,128.83,18500.0,128.76,128.9,128.73,128.83,18500.0
2011-05-26 14:25:00,128.82,129.46,128.82,129.42,60600.0,128.82,129.46,128.82,129.42,60600.0
2011-05-26 14:30:00,129.43,129.58,129.33,129.46,28000.0,129.43,129.58,129.33,129.46,28000.0
2011-05-26 14:35:00,129.44,129.59,129.26,129.37,23400.0,129.44,129.59,129.26,129.37,23400.0
2011-05-26 14:40:00,129.35,129.36,129.08,129.16,36400.0,129.35,129.36,129.08,129.16,36400.0
2011-05-26 14:45:00,129.19,129.55,129.0,129.45,46600.0,129.19,129.55,129.0,129.45,46600.0
2011-05-26 14:50:00,129.47,129.55,129.21,129.5,35900.0,129.47,129.55,129.21,129.5,35900.0
2011-05-26 14:55:00,129.53,130.09,129.53,129.93,154800.0,129.53,130.09,129.53,129.93,154800.0
2011-05-26 15:00:00,129.9,130.11,129.85,130.0,102900.0,129.9,130.11,129.85,130.0,102900.0
2011-05-26 15:05:00,130.01,130.12,129.67,130.0,124400.0,130.01,130.12,129.67,130.0,124400.0
2011-05-26 15:10:00,130.0,130.17,129.88,130.09,70300.0,130.0,130.17,129.88,130.09,70300.0
2011-05-26 15:15:00,130.05,130.39,130.02,130.16,91000.0,130.05,130.39,130.02,130.16,91000.0
2011-05-26 15:20:00,130.15,130.29,130.0,130.17,121000.0,130.15,130.29,130.0,130.17,121000.0
2011-05-26 15:25:00,130.19,130.21,129.91,129.96,50100.0,130.19,130.21,129.91,129.96,50100.0
2011-05-26 15:30:00,129.95,129.99,129.68,129.8,66400.0,129.95,129.99,129.68,129.8,66400.0
2011-05-26 15:35:00,129.8,130.04,129.72,130.0,54200.0,129.8,130.04,129.72,130.0,54200.0
2011-05-26 15:40:00,130.01,130.18,129.84,130.09,84500.0,130.01,130.18,129.84,130.09,84500.0
2011-05-26 15:45:00,130.1,130.15,129.88,129.96,67300.0,130.1,130.15,129.88,129.96,67300.0
2011-05-26 15:50:00,129.97,130.25,129.87,129.9,196000.0,129.97,130.25,129.87,129.9,196000.0
2011-05-26 15:55:00,129.87,130.01,129.78,129.93,152900.0,129.87,130.01,129.78,129.93,152900.0
2011-05-27 09:30:00,130.27,131.37,130.02,131.0,266500.0,130.27,131.37,130.02,131.0,266500.0
2011-05-27 09:35:00,131.0,131.4,130.96,131.15,115500.0,131.0,131.4,130.96,131.15,115500.0
2011-05-27 09:40:00,131.15,131.24,130.8,131.03,102600.0,131.15,131.24,130.8,131.03,102600.0
2011-05-27 09:45:00,131.06,131.83,131.05,131.74,171600.0,131.06,131.83,131.05,131.74,171600.0
2011-05-27 09:50:00,131.7,132.2,131.6,132.2,207700.0,131.7,132.2,131.6,132.2,207700.0
2011-05-27 09:55:00,132.17,132.45,132.11,132.31,205700.0,132.17,132.45,132.11,132.31,205700.0
2011-05-27 10:00:00,132.27,132.97,132.19,132.59,231700.0,132.27,132.97,132.19,132.59,231700.0
2011-05-27 10:05:00,132.62,132.75,132.28,132.53,126600.0,132.62,132.75,132.28,132.53,126600.0
2011-05-27 10:10:00,132.49,132.51,132.0,132.31,119600.0,132.49,132.51,132.0,132.31,119600.0
2011-05-27 10:15:00,132.35,132.55,132.25,132.47,145200.0,132.35,132.55,132.25,132.47,145200.0
2011-05-27 10:20:00,132.5,132.5,132.16,132.31,73000.0,132.5,132.5,132.16,132.31,73000.0
2011-05-27 10:25:00,132.35,132.79,132.32,132.72,101600.0,132.35,132.79,132.32,132.72,101600.0
2011-05-27 10:30:00,132.69,132.87,132.62,132.76,67100.0,132.69,132.87,132.62,132.76,67100.0
2011-05-27 10:35:00,132.75,132.92,132.61,132.72,81700.0,132.75,132.92,132.61,132.72,81700.0
2011-05-27 10:40:00,132.73,133.0,132.7,132.95,298900.0,132.73,133.0,132.7,132.95,298900.0
2011-05-27 10:45:00,132.95,133.3,132.95,133.22,142700.0,132.95,133.3,132.95,133.22,142700.0
2011-05-27 10:50:00,133.23,133.85,133.19,133.74,147200.0,133.23,133.85,133.19,133.74,147200.0
2011-05-27 10:55:00,133.72,134.2,133.71,133.84,183500.0,133.72,134.2,133.71,133.84,183500.0
2011-05-27 11:00:00,133.84,134.1,133.7,133.82,141600.0,133.84,134.1,133.7,133.82,141600.0
2011-05-27 11:05:00,133.81,133.82,133.36,133.71,78400.0,133.81,133.82,133.36,133.71,78400.0
2011-05-27 11:10:00,133.72,133.72,133.45,133.53,68700.0,133.72,133.72,133.45,133.53,68700.0
2011-05-27 11:15:00,133.55,133.69,133.36,133.67,68100.0,133.55,133.69,133.36,133.67,68100.0
2011-05-27 11:20:00,133.64,134.37,133.64,134.37,176700.0,133.64,134.37,133.64,134.37,176700.0
2011-05-27 11:25:00,134.37,134.48,134.0,134.48,160700.0,134.37,134.48,134.0,134.48,160700.0
2011-05-27 11:30:00,134.48,134.57,134.08,134.23,142200.0,134.48,134.57,134.08,134.23,142200.0
2011-05-27 11:35:00,134.2,134.6,134.15,134.6,77900.0,134.2,134.6,134.15,134.6,77900.0
2011-05-27 11:40:00,134.6,134.75,134.26,134.56,151300.0,134.6,134.75,134.26,134.56,151300.0
2011-05-27 11:45:00,134.62,134.75,134.48,134.69,103400.0,134.62,134.75,134.48,134.69,103400.0
2011-05-27 11:50:00,134.65,134.66,134.25,134.38,68500.0,134.65,134.66,134.25,134.38,68500.0
2011-05-27 11:55:00,134.38,134.38,134.12,134.19,54400.0,134.38,134.38,134.12,134.19,54400.0
2011-05-27 12:00:00,134.18,134.24,133.72,133.82,67000.0,134.18,134.24,133.72,133.82,67000.0
2011-05-27 12:05:00,133.81,133.82,133.5,133.75,84900.0,133.81,133.82,133.5,133.75,84900.0
2011-05-27 12:10:00,133.76,133.85,133.69,133.75,39700.0,133.76,133.85,133.69,133.75,39700.0
2011-05-27 12:15:00,133.72,134.04,133.63,134.03,33100.0,133.72,134.04,133.63,134.03,33100.0
2011-05-27 12:20:00,134.02,134.07,133.63,133.68,34800.0,134.02,134.07,133.63,133.68,34800.0
2011-05-27 12:25:00,133.68,133.88,133.59,133.88,24200.0,133.68,133.88,133.59,133.88,24200.0
2011-05-27 12:30:00,133.8,134.0,133.7,133.74,27500.0,133.8,134.0,133.7,133.74,27500.0
2011-05-27 12:35:00,133.7,133.94,133.7,133.9,52400.0,133.7,133.94,133.7,133.9,52400.0
2011-05-27 12:40:00,133.91,133.93,133.81,133.83,18500.0,133.91,133.93,133.81,133.83,18500.0
2011-05-27 12:45:00,133.8,133.81,133.55,133.6,18700.0,133.8,133.81,133.55,133.6,18700.0
2011-05-27 12:50:00,133.6,133.82,133.54,133.58,39300.0,133.6,133.82,133.54,133.58,39300.0
2011-05-27 12:55:00,133.58,133.76,133.55,133.57,15800.0,133.58,133.76,133.55,133.57,15800.0
2011-05-27 13:00:00,133.6,133.79,133.6,133.75,36400.0,133.6,133.79,133.6,133.75,36400.0
2011-05-27 13:05:00,133.75,134.14,133.75,134.09,36500.0,133.75,134.14,133.75,134.09,36500.0
2011-05-27 13:10:00,134.09,134.12,133.9,133.9,20600.0,134.09,134.12,133.9,133.9,20600.0
2011-05-27 13:15:00,133.89,133.89,133.33,133.36,68500.0,133.89,133.89,133.33,133.36,68500.0
2011-05-27 13:20:00,133.35,133.53,133.24,133.45,27800.0,133.35,133.53,133.24,133.45,27800.0
2011-05-27 13:25:00,133.47,133.66,133.43,133.57,34800.0,133.47,133.66,133.43,133.57,34800.0
2011-05-27 13:30:00,133.57,133.72,133.54,133.63,23000.0,133.57,133.72,133.54,133.63,23000.0
2011-05-27 13:35:00,133.63,133.81,133.63,133.75,40400.0,133.63,133.81,133.63,133.75,40400.0
2011-05-27 13:40:00,133.79,133.95,133.78,133.84,26600.0,133.79,133.95,133.78,133.84,26600.0
2011-05-27 13:45:00,133.81,133.9,133.79,133.89,13500.0,133.81,133.9,133.79,133.89,13500.0
2011-05-27 13:50:00,133.87,133.88,133.56,133.69,30700.0,133.87,133.88,133.56,133.69,30700.0
2011-05-27 13:55:00,133.69,133.7,133.43,133.56,45600.0,133.69,133.7,133.43,133.56,45600.0
2011-05-27 14:00:00,133.53,133.8,133.5,133.58,21600.0,133.53,133.8,133.5,133.58,21600.0
2011-05-27 14:05:00,133.58,133.71,133.51,133.57,19000.0,133.58,133.71,133.51,133.57,19000.0
2011-05-27 14:10:00,133.57,133.7,133.54,133.54,13300.0,133.57,133.7,133.54,133.54,13300.0
2011-05-27 14:15:00,133.53,133.57,133.43,133.52,22900.0,133.53,133.57,133.43,133.52,22900.0
2011-05-27 14:20:00,133.51,133.54,133.26,133.37,38100.0,133.51,133.54,133.26,133.37,38100.0
2011-05-27 14:25:00,133.35,133.35,132.9,133.03,90500.0,133.35,133.35,132.9,133.03,90500.0
2011-05-27 14:30:00,133.03,133.45,133.03,133.41,43300.0,133.03,133.45,133.03,133.41,43300.0
2011-05-27 14:35:00,133.44,133.58,133.42,133.55,45300.0,133.44,133.58,133.42,133.55,45300.0
2011-05-27 14:40:00,133.51,133.55,133.17,133.17,36100.0,133.51,133.55,133.17,133.17,36100.0
2011-05-27 14:45:00,133.17,133.35,133.03,133.03,24500.0,133.17,133.35,133.03,133.03,24500.0
2011-05-27 14:50:00,133.03,133.07,132.74,132.78,63600.0,133.03,133.07,132.74,132.78,63600.0
2011-05-27 14:55:00,132.79,132.94,132.7,132.7,24700.0,132.79,132.94,132.7,132.7,24700.0
2011-05-27 15:00:00,132.7,132.96,132.63,132.84,59100.0,132.7,132.96,132.63,132.84,59100.0
2011-05-27 15:05:00,132.83,133.02,132.79,132.95,55700.0,132.83,133.02,132.79,132.95,55700.0
2011-05-27 15:10:00,132.97,133.19,132.96,133.09,41000.0,132.97,133.19,132.96,133.09,41000.0
2011-05-27 15:15:00,133.07,133.47,133.0,133.43,58600.0,133.07,133.47,133.0,133.43,58600.0
2011-05-27 15:20:00,133.43,133.47,133.33,133.33,34800.0,133.43,133.47,133.33,133.33,34800.0
2011-05-27 15:25:00,133.33,133.48,133.24,133.38,43900.0,133.33,133.48,133.24,133.38,43900.0
2011-05-27 15:30:00,133.38,133.42,133.13,133.42,68800.0,133.38,133.42,133.13,133.42,68800.0
2011-05-27 15:35:00,133.43,133.59,133.27,133.45,88200.0,133.43,133.59,133.27,133.45,88200.0
2011-05-27 15:40:00,133.47,133.73,133.34,133.73,75500.0,133.47,133.73,133.34,133.73,75500.0
2011-05-27 15:45:00,133.71,133.73,133.51,133.61,44800.0,133.71,133.73,133.51,133.61,44800.0
2011-05-27 15:50:00,133.62,133.75,133.6,133.75,87600.0,133.62,133.75,133.6,133.75,87600.0
2011-05-27 15:55:00,133.73,134.08,133.65,133.93,221500.0,133.73,134.08,133.65,133.93,221500.0
2011-05-31 09:30:00,136.84,137.2,135.66,136.46,448500.0,136.84,137.2,135.66,136.46,448500.0
2011-05-31 09:35:00,136.5,136.72,136.06,136.24,253400.0,136.5,136.72,136.06,136.24,253400.0
2011-05-31 09:40:00,136.27,136.51,136.14,136.2,103900.0,136.27,136.51,136.14,136.2,103900.0
2011-05-31 09:45:00,136.16,136.45,135.92,136.2,128400.0,136.16,136.45,135.92,136.2,128400.0
2011-05-31 09:50:00,136.2,136.43,135.98,136.07,110000.0,136.2,136.43,135.98,136.07,110000.0
2011-05-31 09:55:00,136.1,136.2,135.86,135.86,112500.0,136.1,136.2,135.86,135.86,112500.0
2011-05-31 10:00:00,135.8,135.89,135.0,135.17,166400.0,135.8,135.89,135.0,135.17,166400.0
2011-05-31 10:05:00,135.2,135.63,135.18,135.41,93600.0,135.2,135.63,135.18,135.41,93600.0
2011-05-31 10:10:00,135.36,136.0,135.36,135.97,75500.0,135.36,136.0,135.36,135.97,75500.0
2011-05-31 10:15:00,136.0,136.14,135.84,135.95,133600.0,136.0,136.14,135.84,135.95,133600.0
2011-05-31 10:20:00,135.95,135.97,135.54,135.71,82300.0,135.95,135.97,135.54,135.71,82300.0
2011-05-31 10:25:00,135.74,135.74,135.23,135.39,68700.0,135.74,135.74,135.23,135.39,68700.0
2011-05-31 10:30:00,135.46,135.46,134.67,134.88,130100.0,135.46,135.46,134.67,134.88,130100.0
2011-05-31 10:35:00,134.89,135.22,134.8,134.92,127600.0,134.89,135.22,134.8,134.92,127600.0
2011-05-31 10:40:00,134.95,135.4,134.95,135.36,73100.0,134.95,135.4,134.95,135.36,73100.0
2011-05-31 10:45:00,135.36,135.73,135.31,135.58,62100.0,135.36,135.73,135.31,135.58,62100.0
2011-05-31 10:50:00,135.53,135.83,135.39,135.76,57200.0,135.53,135.83,135.39,135.76,57200.0
2011-05-31 10:55:00,135.73,135.94,135.63,135.85,64300.0,135.73,135.94,135.63,135.85,64300.0
2011-05-31 11:00:00,135.83,136.1,135.76,136.08,75800.0,135.83,136.1,135.76,136.08,75800.0
2011-05-31 11:05:00,136.06,136.09,135.78,135.9,56100.0,136.06,136.09,135.78,135.9,56100.0
2011-05-31 11:10:00,135.86,136.06,135.83,136.06,47300.0,135.86,136.06,135.83,136.06,47300.0
2011-05-31 11:15:00,136.01,136.08,135.78,135.92,31500.0,136.01,136.08,135.78,135.92,31500.0
2011-05-31 11:20:00,135.94,136.05,135.88,136.04,18000.0,135.94,136.05,135.88,136.04,18000.0
2011-05-31 11:25:00,136.01,136.04,135.75,135.88,41400.0,136.01,136.04,135.75,135.88,41400.0
2011-05-31 11:30:00,135.91,136.24,135.91,136.12,72800.0,135.91,136.24,135.91,136.12,72800.0
2011-05-31 11:35:00,136.1,136.15,135.84,135.93,55000.0,136.1,136.15,135.84,135.93,55000.0
2011-05-31 11:40:00,135.91,136.15,135.78,135.84,42700.0,135.91,136.15,135.78,135.84,42700.0
2011-05-31 11:45:00,135.83,135.91,135.6,135.85,58200.0,135.83,135.91,135.6,135.85,58200.0
2011-05-31 11:50:00,135.87,135.89,135.71,135.77,24800.0,135.87,135.89,135.71,135.77,24800.0
2011-05-31 11:55:00,135.8,135.97,135.63,135.75,25400.0,135.8,135.97,135.63,135.75,25400.0
2011-05-31 12:00:00,135.77,135.8,135.45,135.61,51200.0,135.77,135.8,135.45,135.61,51200.0
2011-05-31 12:05:00,135.61,135.7,135.47,135.58,38800.0,135.61,135.7,135.47,135.58,38800.0
2011-05-31 12:10:00,135.58,135.75,135.5,135.65,18900.0,135.58,135.75,135.5,135.65,18900.0
2011-05-31 12:15:00,135.65,135.74,135.49,135.55,23000.0,135.65,135.74,135.49,135.55,23000.0
2011-05-31 12:20:00,135.52,135.76,135.45,135.71,25600.0,135.52,135.76,135.45,135.71,25600.0
2011-05-31 12:25:00,135.71,135.88,135.62,135.66,22300.0,135.71,135.88,135.62,135.66,22300.0
2011-05-31 12:30:00,135.62,135.66,135.22,135.31,68300.0,135.62,135.66,135.22,135.31,68300.0
2011-05-31 12:35:00,135.3,135.45,135.23,135.35,49700.0,135.3,135.45,135.23,135.35,49700.0
2011-05-31 12:40:00,135.35,135.39,135.22,135.28,56300.0,135.35,135.39,135.22,135.28,56300.0
2011-05-31 12:45:00,135.27,135.35,135.06,135.08,31700.0,135.27,135.35,135.06,135.08,31700.0
2011-05-31 12:50:00,135.13,135.16,134.96,134.97,53900.0,135.13,135.16,134.96,134.97,53900.0
2011-05-31 12:55:00,134.97,135.02,134.77,134.86,31900.0,134.97,135.02,134.77,134.86,31900.0
2011-05-31 13:00:00,134.81,135.22,134.81,135.13,79400.0,134.81,135.22,134.81,135.13,79400.0
2011-05-31 13:05:00,135.14,135.16,134.94,135.11,30100.0,135.14,135.16,134.94,135.11,30100.0
2011-05-31 13:10:00,135.12,135.12,134.99,135.07,37400.0,135.12,135.12,134.99,135.07,37400.0
2011-05-31 13:15:00,135.09,135.09,134.99,135.05,26400.0,135.09,135.09,134.99,135.05,26400.0
2011-05-31 13:20:00,135.05,135.06,134.86,134.99,38200.0,135.05,135.06,134.86,134.99,38200.0
2011-05-31 13:25:00,134.98,135.01,134.86,134.87,28000.0,134.98,135.01,134.86,134.87,28000.0
2011-05-31 13:30:00,134.9,134.9,134.6,134.82,41600.0,134.9,134.9,134.6,134.82,41600.0
2011-05-31 13:35:00,134.82,135.1,134.7,134.77,28500.0,134.82,135.1,134.7,134.77,28500.0
2011-05-31 13:40:00,134.76,135.07,134.72,135.07,22100.0,134.76,135.07,134.72,135.07,22100.0
2011-05-31 13:45:00,135.1,135.24,135.05,135.1,63200.0,135.1,135.24,135.05,135.1,63200.0
2011-05-31 13:50:00,135.09,135.47,135.07,135.19,70400.0,135.09,135.47,135.07,135.19,70400.0
2011-05-31 13:55:00,135.19,135.35,135.18,135.22,29700.0,135.19,135.35,135.18,135.22,29700.0
2011-05-31 14:00:00,135.26,135.29,135.06,135.1,16100.0,135.26,135.29,135.06,135.1,16100.0
2011-05-31 14:05:00,135.08,135.18,135.07,135.14,23200.0,135.08,135.18,135.07,135.14,23200.0
2011-05-31 14:10:00,135.12,135.14,134.8,134.88,53700.0,135.12,135.14,134.8,134.88,53700.0
2011-05-31 14:15:00,134.87,134.99,134.77,134.9,59400.0,134.87,134.99,134.77,134.9,59400.0
2011-05-31 14:20:00,134.92,134.97,134.51,134.88,46600.0,134.92,134.97,134.51,134.88,46600.0
2011-05-31 14:25:00,134.9,134.9,134.65,134.67,21600.0,134.9,134.9,134.65,134.67,21600.0
2011-05-31 14:30:00,134.69,134.71,134.33,134.59,57300.0,134.69,134.71,134.33,134.59,57300.0
2011-05-31 14:35:00,134.64,134.75,134.6,134.74,30700.0,134.64,134.75,134.6,134.74,30700.0
2011-05-31 14:40:00,134.74,135.17,134.74,135.01,54300.0,134.74,135.17,134.74,135.01,54300.0
2011-05-31 14:45:00,135.01,135.04,134.55,134.6,30100.0,135.01,135.04,134.55,134.6,30100.0
2011-05-31 14:50:00,134.55,134.84,134.55,134.84,30500.0,134.55,134.84,134.55,134.84,30500.0
2011-05-31 14:55:00,134.84,134.94,134.75,134.8,27600.0,134.84,134.94,134.75,134.8,27600.0
2011-05-31 15:00:00,134.79,134.91,134.6,134.61,40900.0,134.79,134.91,134.6,134.61,40900.0
2011-05-31 15:05:00,134.64,134.71,134.58,134.66,41100.0,134.64,134.71,134.58,134.66,41100.0
2011-05-31 15:10:00,134.62,134.69,134.4,134.52,61900.0,134.62,134.69,134.4,134.52,61900.0
2011-05-31 15:15:00,134.55,134.59,134.25,134.35,73600.0,134.55,134.59,134.25,134.35,73600.0
2011-05-31 15:20:00,134.39,134.75,134.35,134.71,51800.0,134.39,134.75,134.35,134.71,51800.0
2011-05-31 15:25:00,134.74,134.95,134.71,134.83,34300.0,134.74,134.95,134.71,134.83,34300.0
2011-05-31 15:30:00,134.86,135.0,134.83,134.93,68300.0,134.86,135.0,134.83,134.93,68300.0
2011-05-31 15:35:00,134.94,135.19,134.86,135.08,79800.0,134.94,135.19,134.86,135.08,79800.0
2011-05-31 15:40:00,135.08,135.35,135.07,135.22,125600.0,135.08,135.35,135.07,135.22,125600.0
2011-05-31 15:45:00,135.22,135.44,135.2,135.37,125000.0,135.22,135.44,135.2,135.37,125000.0
2011-05-31 15:50:00,135.39,135.5,135.33,135.41,92000.0,135.39,135.5,135.33,135.41,92000.0
2011-05-31 15:55:00,135.41,135.72,135.39,135.71,134300.0,135.41,135.72,135.39,135.71,134300.0
2011-06-01 09:30:00,135.09,136.06,134.87,135.46,245200.0,135.09,136.06,134.87,135.46,245200.0
2011-06-01 09:35:00,135.51,136.25,135.3,136.22,106200.0,135.51,136.25,135.3,136.22,106200.0
2011-06-01 09:40:00,136.29,136.38,135.61,136.0,168900.0,136.29,136.38,135.61,136.0,168900.0
2011-06-01 09:45:00,135.99,136.66,135.95,135.99,167600.0,135.99,136.66,135.95,135.99,167600.0
2011-06-01 09:50:00,135.99,136.68,135.99,136.46,178000.0,135.99,136.68,135.99,136.46,178000.0
2011-06-01 09:55:00,136.45,136.95,136.42,136.51,246600.0,136.45,136.95,136.42,136.51,246600.0
2011-06-01 10:00:00,136.52,136.68,136.05,136.43,299000.0,136.52,136.68,136.05,136.43,299000.0
2011-06-01 10:05:00,136.38,136.43,135.63,135.78,191200.0,136.38,136.43,135.63,135.78,191200.0
2011-06-01 10:10:00,135.81,135.84,135.15,135.57,176700.0,135.81,135.84,135.15,135.57,176700.0
2011-06-01 10:15:00,135.55,136.0,135.34,135.98,169100.0,135.55,136.0,135.34,135.98,169100.0
2011-06-01 10:20:00,135.96,136.57,135.91,136.43,143600.0,135.96,136.57,135.91,136.43,143600.0
2011-06-01 10:25:00,136.44,136.54,136.25,136.32,83800.0,136.44,136.54,136.25,136.32,83800.0
2011-06-01 10:30:00,136.36,136.85,136.2,136.27,188100.0,136.36,136.85,136.2,136.27,188100.0
2011-06-01 10:35:00,136.29,136.55,136.26,136.38,103900.0,136.29,136.55,136.26,136.38,103900.0
2011-06-01 10:40:00,136.39,137.15,136.25,136.73,263100.0,136.39,137.15,136.25,136.73,263100.0
2011-06-01 10:45:00,136.75,137.06,136.35,137.05,141800.0,136.75,137.06,136.35,137.05,141800.0
2011-06-01 10:50:00,137.05,137.05,136.36,136.55,148500.0,137.05,137.05,136.36,136.55,148500.0
2011-06-01 10:55:00,136.55,136.63,136.32,136.59,83400.0,136.55,136.63,136.32,136.59,83400.0
2011-06-01 11:00:00,136.59,136.6,136.0,136.16,105100.0,136.59,136.6,136.0,136.16,105100.0
2011-06-01 11:05:00,136.18,136.24,135.56,135.82,99400.0,136.18,136.24,135.56,135.82,99400.0
2011-06-01 11:10:00,135.81,135.84,135.5,135.59,57700.0,135.81,135.84,135.5,135.59,57700.0
2011-06-01 11:15:00,135.61,135.77,135.45,135.5,85800.0,135.61,135.77,135.45,135.5,85800.0
2011-06-01 11:20:00,135.52,135.66,135.29,135.32,60900.0,135.52,135.66,135.29,135.32,60900.0
2011-06-01 11:25:00,135.29,135.71,135.25,135.66,64800.0,135.29,135.71,135.25,135.66,64800.0
2011-06-01 11:30:00,135.68,135.79,135.55,135.58,27600.0,135.68,135.79,135.55,135.58,27600.0
2011-06-01 11:35:00,135.52,135.68,135.4,135.63,39700.0,135.52,135.68,135.4,135.63,39700.0
2011-06-01 11:40:00,135.67,135.84,135.58,135.77,39800.0,135.67,135.84,135.58,135.77,39800.0
2011-06-01 11:45:00,135.73,135.89,135.56,135.64,56900.0,135.73,135.89,135.56,135.64,56900.0
2011-06-01 11:50:00,135.63,135.69,135.5,135.5,33200.0,135.63,135.69,135.5,135.5,33200.0
2011-06-01 11:55:00,135.49,135.61,135.4,135.6,28400.0,135.49,135.61,135.4,135.6,28400.0
2011-06-01 12:00:00,135.59,135.72,135.32,135.33,45200.0,135.59,135.72,135.32,135.33,45200.0
2011-06-01 12:05:00,135.34,135.34,134.9,135.05,152700.0,135.34,135.34,134.9,135.05,152700.0
2011-06-01 12:10:00,135.05,135.1,134.73,134.9,100400.0,135.05,135.1,134.73,134.9,100400.0
2011-06-01 12:15:00,134.9,134.97,134.5,134.56,47700.0,134.9,134.97,134.5,134.56,47700.0
2011-06-01 12:20:00,134.61,134.79,134.4,134.74,50500.0,134.61,134.79,134.4,134.74,50500.0
2011-06-01 12:25:00,134.78,134.81,134.64,134.74,28200.0,134.78,134.81,134.64,134.74,28200.0
2011-06-01 12:30:00,134.77,135.0,134.74,134.93,55700.0,134.77,135.0,134.74,134.93,55700.0
2011-06-01 12:35:00,134.93,134.99,134.85,134.95,26700.0,134.93,134.99,134.85,134.95,26700.0
2011-06-01 12:40:00,134.95,134.95,134.75,134.81,18800.0,134.95,134.95,134.75,134.81,18800.0
2011-06-01 12:45:00,134.81,135.09,134.81,135.03,24400.0,134.81,135.09,134.81,135.03,24400.0
2011-06-01 12:50:00,135.04,135.04,134.87,134.92,18500.0,135.04,135.04,134.87,134.92,18500.0
2011-06-01 12:55:00,134.92,135.24,134.81,135.18,30100.0,134.92,135.24,134.81,135.18,30100.0
2011-06-01 13:00:00,135.19,135.34,135.13,135.17,45700.0,135.19,135.34,135.13,135.17,45700.0
2011-06-01 13:05:00,135.17,135.21,135.0,135.18,17300.0,135.17,135.21,135.0,135.18,17300.0
2011-06-01 13:10:00,135.18,135.21,134.76,134.83,30000.0,135.18,135.21,134.76,134.83,30000.0
2011-06-01 13:15:00,134.8,134.88,134.6,134.78,76300.0,134.8,134.88,134.6,134.78,76300.0
2011-06-01 13:20:00,134.74,134.87,134.68,134.71,39400.0,134.74,134.87,134.68,134.71,39400.0
2011-06-01 13:25:00,134.71,134.73,134.16,134.36,124200.0,134.71,134.73,134.16,134.36,124200.0
2011-06-01 13:30:00,134.32,134.34,134.03,134.16,65900.0,134.32,134.34,134.03,134.16,65900.0
2011-06-01 13:35:00,134.19,134.42,134.06,134.39,40200.0,134.19,134.42,134.06,134.39,40200.0
2011-06-01 13:40:00,134.36,134.54,134.22,134.54,27800.0,134.36,134.54,134.22,134.54,27800.0
2011-06-01 13:45:00,134.53,134.61,134.32,134.33,41000.0,134.53,134.61,134.32,134.33,41000.0
2011-06-01 13:50:00,134.33,134.4,134.17,134.18,23400.0,134.33,134.4,134.17,134.18,23400.0
2011-06-01 13:55:00,134.19,134.36,134.12,134.25,30800.0,134.19,134.36,134.12,134.25,30800.0
2011-06-01 14:00:00,134.2,134.25,134.12,134.22,26900.0,134.2,134.25,134.12,134.22,26900.0
2011-06-01 14:05:00,134.23,134.29,134.05,134.06,48400.0,134.23,134.29,134.05,134.06,48400.0
2011-06-01 14:10:00,134.07,134.26,134.0,134.13,73900.0,134.07,134.26,134.0,134.13,73900.0
2011-06-01 14:15:00,134.15,134.37,134.07,134.34,27400.0,134.15,134.37,134.07,134.34,27400.0
2011-06-01 14:20:00,134.33,134.37,134.14,134.22,75800.0,134.33,134.37,134.14,134.22,75800.0
2011-06-01 14:25:00,134.26,134.26,134.05,134.05,25500.0,134.26,134.26,134.05,134.05,25500.0
2011-06-01 14:30:00,134.04,134.04,133.53,133.67,146900.0,134.04,134.04,133.53,133.67,146900.0
2011-06-01 14:35:00,133.7,133.88,133.35,133.87,97200.0,133.7,133.88,133.35,133.87,97200.0
2011-06-01 14:40:00,133.87,133.88,133.52,133.71,48300.0,133.87,133.88,133.52,133.71,48300.0
2011-06-01 14:45:00,133.68,133.92,133.63,133.74,51000.0,133.68,133.92,133.63,133.74,51000.0
2011-06-01 14:50:00,133.75,133.93,133.7,133.84,40000.0,133.75,133.93,133.7,133.84,40000.0
2011-06-01 14:55:00,133.84,133.88,133.6,133.67,57600.0,133.84,133.88,133.6,133.67,57600.0
2011-06-01 15:00:00,133.62,133.83,133.47,133.73,84800.0,133.62,133.83,133.47,133.73,84800.0
2011-06-01 15:05:00,133.71,133.74,133.55,133.55,30600.0,133.71,133.74,133.55,133.55,30600.0
2011-06-01 15:10:00,133.53,133.61,133.25,133.26,45200.0,133.53,133.61,133.25,133.26,45200.0
2011-06-01 15:15:00,133.27,133.27,132.79,132.87,127900.0,133.27,133.27,132.79,132.87,127900.0
2011-06-01 15:20:00,132.86,133.03,132.8,132.84,60300.0,132.86,133.03,132.8,132.84,60300.0
2011-06-01 15:25:00,132.85,133.05,132.64,132.99,51300.0,132.85,133.05,132.64,132.99,51300.0
2011-06-01 15:30:00,132.96,133.15,132.8,133.09,62100.0,132.96,133.15,132.8,133.09,62100.0
2011-06-01 15:35:00,133.08,133.09,132.72,132.72,45600.0,133.08,133.09,132.72,132.72,45600.0
2011-06-01 15:40:00,132.73,132.75,132.28,132.28,128300.0,132.73,132.75,132.28,132.28,128300.0
2011-06-01 15:45:00,132.3,132.53,132.15,132.22,91900.0,132.3,132.53,132.15,132.22,91900.0
2011-06-01 15:50:00,132.24,132.68,132.17,132.63,104800.0,132.24,132.68,132.17,132.63,104800.0
2011-06-01 15:55:00,132.64,132.68,132.39,132.45,126200.0,132.64,132.68,132.39,132.45,126200.0
2011-06-02 09:30:00,132.86,134.24,132.76,133.63,215500.0,132.86,134.24,132.76,133.63,215500.0
2011-06-02 09:35:00,133.61,134.06,133.5,133.8,115800.0,133.61,134.06,133.5,133.8,115800.0
2011-06-02 09:40:00,133.77,134.27,133.68,134.27,197800.0,133.77,134.27,133.68,134.27,197800.0
2011-06-02 09:45:00,134.27,134.53,133.88,134.26,211500.0,134.27,134.53,133.88,134.26,211500.0
2011-06-02 09:50:00,134.26,135.15,134.25,135.14,239600.0,134.26,135.15,134.25,135.14,239600.0
2011-06-02 09:55:00,135.14,135.4,134.87,134.87,184300.0,135.14,135.4,134.87,134.87,184300.0
2011-06-02 10:00:00,134.95,135.23,134.58,135.02,141300.0,134.95,135.23,134.58,135.02,141300.0
2011-06-02 10:05:00,135.03,135.2,134.84,135.2,106300.0,135.03,135.2,134.84,135.2,106300.0
2011-06-02 10:10:00,135.16,135.65,135.16,135.61,167900.0,135.16,135.65,135.16,135.61,167900.0
2011-06-02 10:15:00,135.65,135.68,135.13,135.2,94300.0,135.65,135.68,135.13,135.2,94300.0
2011-06-02 10:20:00,135.14,135.2,134.76,135.15,95800.0,135.14,135.2,134.76,135.15,95800.0
2011-06-02 10:25:00,135.15,135.4,135.06,135.4,71300.0,135.15,135.4,135.06,135.4,71300.0
2011-06-02 10:30:00,135.4,135.54,135.26,135.49,78800.0,135.4,135.54,135.26,135.49,78800.0
2011-06-02 10:35:00,135.49,135.82,135.41,135.62,80300.0,135.49,135.82,135.41,135.62,80300.0
2011-06-02 10:40:00,135.62,135.75,135.35,135.48,38000.0,135.62,135.75,135.35,135.48,38000.0
2011-06-02 10:45:00,135.52,135.69,135.5,135.57,48500.0,135.52,135.69,135.5,135.57,48500.0
2011-06-02 10:50:00,135.57,135.73,135.38,135.71,76900.0,135.57,135.73,135.38,135.71,76900.0
2011-06-02 10:55:00,135.65,135.82,135.44,135.48,59000.0,135.65,135.82,135.44,135.48,59000.0
2011-06-02 11:00:00,135.48,135.51,135.29,135.35,64500.0,135.48,135.51,135.29,135.35,64500.0
2011-06-02 11:05:00,135.38,135.38,135.0,135.21,71300.0,135.38,135.38,135.0,135.21,71300.0
2011-06-02 11:10:00,135.21,135.4,135.15,135.2,58100.0,135.21,135.4,135.15,135.2,58100.0
2011-06-02 11:15:00,135.2,135.5,135.1,135.5,73800.0,135.2,135.5,135.1,135.5,73800.0
2011-06-02 11:20:00,135.5,135.65,135.36,135.63,76500.0,135.5,135.65,135.36,135.63,76500.0
2011-06-02 11:25:00,135.59,135.61,134.84,134.86,79000.0,135.59,135.61,134.84,134.86,79000.0
2011-06-02 11:30:00,134.86,135.0,134.55,134.75,94700.0,134.86,135.0,134.55,134.75,94700.0
2011-06-02 11:35:00,134.72,134.73,134.13,134.21,151000.0,134.72,134.73,134.13,134.21,151000.0
2011-06-02 11:40:00,134.24,134.38,133.9,134.33,157100.0,134.24,134.38,133.9,134.33,157100.0
2011-06-02 11:45:00,134.34,134.78,134.34,134.7,83500.0,134.34,134.78,134.34,134.7,83500.0
2011-06-02 11:50:00,134.73,135.07,134.71,135.04,95000.0,134.73,135.07,134.71,135.04,95000.0
2011-06-02 11:55:00,135.05,135.35,135.0,135.26,55500.0,135.05,135.35,135.0,135.26,55500.0
2011-06-02 12:00:00,135.29,135.45,135.11,135.41,58000.0,135.29,135.45,135.11,135.41,58000.0
2011-06-02 12:05:00,135.45,135.45,135.23,135.37,38000.0,135.45,135.45,135.23,135.37,38000.0
2011-06-02 12:10:00,135.36,135.57,135.32,135.53,34400.0,135.36,135.57,135.32,135.53,34400.0
2011-06-02 12:15:00,135.56,135.6,135.47,135.54,29300.0,135.56,135.6,135.47,135.54,29300.0
2011-06-02 12:20:00,135.51,135.58,135.27,135.31,22700.0,135.51,135.58,135.27,135.31,22700.0
2011-06-02 12:25:00,135.33,135.35,135.12,135.31,24800.0,135.33,135.35,135.12,135.31,24800.0
2011-06-02 12:30:00,135.29,135.5,135.29,135.45,43600.0,135.29,135.5,135.29,135.45,43600.0
2011-06-02 12:35:00,135.46,135.55,135.28,135.37,72300.0,135.46,135.55,135.28,135.37,72300.0
2011-06-02 12:40:00,135.38,135.48,135.17,135.38,79100.0,135.38,135.48,135.17,135.38,79100.0
2011-06-02 12:45:00,135.37,135.6,135.28,135.6,83300.0,135.37,135.6,135.28,135.6,83300.0
2011-06-02 12:50:00,135.6,136.44,135.58,136.34,257600.0,135.6,136.44,135.58,136.34,257600.0
2011-06-02 12:55:00,136.34,136.39,136.09,136.14,80800.0,136.34,136.39,136.09,136.14,80800.0
2011-06-02 13:00:00,136.15,136.66,136.14,136.56,97800.0,136.15,136.66,136.14,136.56,97800.0
2011-06-02 13:05:00,136.6,136.72,136.2,136.27,88700.0,136.6,136.72,136.2,136.27,88700.0
2011-06-02 13:10:00,136.29,136.3,136.04,136.19,46100.0,136.29,136.3,136.04,136.19,46100.0
2011-06-02 13:15:00,136.2,136.42,136.16,136.36,37900.0,136.2,136.42,136.16,136.36,37900.0
2011-06-02 13:20:00,136.32,136.59,136.25,136.43,61700.0,136.32,136.59,136.25,136.43,61700.0
2011-06-02 13:25:00,136.42,136.8,136.42,136.77,87700.0,136.42,136.8,136.42,136.77,87700.0
2011-06-02 13:30:00,136.73,136.98,136.71,136.87,104700.0,136.73,136.98,136.71,136.87,104700.0
2011-06-02 13:35:00,136.87,137.0,136.74,136.75,107400.0,136.87,137.0,136.74,136.75,107400.0
2011-06-02 13:40:00,136.76,137.14,136.75,137.03,101500.0,136.76,137.14,136.75,137.03,101500.0
2011-06-02 13:45:00,137.01,137.45,136.94,137.43,124200.0,137.01,137.45,136.94,137.43,124200.0
2011-06-02 13:50:00,137.43,137.9,137.4,137.82,171900.0,137.43,137.9,137.4,137.82,171900.0
2011-06-02 13:55:00,137.81,138.13,137.58,137.96,156800.0,137.81,138.13,137.58,137.96,156800.0
2011-06-02 14:00:00,137.99,138.2,137.9,138.1,118600.0,137.99,138.2,137.9,138.1,118600.0
2011-06-02 14:05:00,138.09,138.2,137.9,137.95,115100.0,138.09,138.2,137.9,137.95,115100.0
2011-06-02 14:10:00,137.92,138.17,137.89,138.16,75900.0,137.92,138.17,137.89,138.16,75900.0
2011-06-02 14:15:00,138.12,138.15,137.04,137.12,151800.0,138.12,138.15,137.04,137.12,151800.0
2011-06-02 14:20:00,137.14,137.3,136.8,136.89,151300.0,137.14,137.3,136.8,136.89,151300.0
2011-06-02 14:25:00,136.89,137.25,136.75,136.83,101900.0,136.89,137.25,136.75,136.83,101900.0
2011-06-02 14:30:00,136.83,137.26,136.68,137.16,98900.0,136.83,137.26,136.68,137.16,98900.0
2011-06-02 14:35:00,137.17,137.33,137.1,137.18,62000.0,137.17,137.33,137.1,137.18,62000.0
2011-06-02 14:40:00,137.18,137.49,137.18,137.4,70400.0,137.18,137.49,137.18,137.4,70400.0
2011-06-02 14:45:00,137.39,138.0,137.36,138.0,109700.0,137.39,138.0,137.36,138.0,109700.0
2011-06-02 14:50:00,137.97,138.08,137.71,137.99,112200.0,137.97,138.08,137.71,137.99,112200.0
2011-06-02 14:55:00,137.98,138.08,137.72,138.05,72600.0,137.98,138.08,137.72,138.05,72600.0
2011-06-02 15:00:00,138.01,138.39,137.87,138.33,132200.0,138.01,138.39,137.87,138.33,132200.0
2011-06-02 15:05:00,138.3,138.32,138.04,138.22,85000.0,138.3,138.32,138.04,138.22,85000.0
2011-06-02 15:10:00,138.21,138.67,138.1,138.11,188300.0,138.21,138.67,138.1,138.11,188300.0
2011-06-02 15:15:00,138.1,138.51,137.91,137.92,127800.0,138.1,138.51,137.91,137.92,127800.0
2011-06-02 15:20:00,137.92,138.3,137.81,138.24,77300.0,137.92,138.3,137.81,138.24,77300.0
2011-06-02 15:25:00,138.23,138.5,138.21,138.34,75700.0,138.23,138.5,138.21,138.34,75700.0
2011-06-02 15:30:00,138.33,138.44,137.85,137.93,117300.0,138.33,138.44,137.85,137.93,117300.0
2011-06-02 15:35:00,137.93,138.2,137.9,138.02,99800.0,137.93,138.2,137.9,138.02,99800.0
2011-06-02 15:40:00,138.04,138.48,137.99,138.48,89900.0,138.04,138.48,137.99,138.48,89900.0
2011-06-02 15:45:00,138.48,138.49,138.17,138.29,155900.0,138.48,138.49,138.17,138.29,155900.0
2011-06-02 15:50:00,138.28,138.38,138.14,138.2,169300.0,138.28,138.38,138.14,138.2,169300.0
2011-06-02 15:55:00,138.22,138.57,138.16,138.5,261300.0,138.22,138.57,138.16,138.5,261300.0
2011-06-03 09:30:00,136.38,137.66,136.0,137.58,309400.0,136.38,137.66,136.0,137.58,309400.0
2011-06-03 09:35:00,137.67,138.19,137.23,137.93,267900.0,137.67,138.19,137.23,137.93,267900.0
2011-06-03 09:40:00,137.94,138.5,137.72,138.2,265300.0,137.94,138.5,137.72,138.2,265300.0
2011-06-03 09:45:00,138.2,139.09,137.85,138.14,296700.0,138.2,139.09,137.85,138.14,296700.0
2011-06-03 09:50:00,138.09,138.46,137.76,138.19,98900.0,138.09,138.46,137.76,138.19,98900.0
2011-06-03 09:55:00,138.14,138.71,138.08,138.56,161400.0,138.14,138.71,138.08,138.56,161400.0
2011-06-03 10:00:00,138.6,138.87,138.1,138.17,141600.0,138.6,138.87,138.1,138.17,141600.0
2011-06-03 10:05:00,138.15,138.25,137.56,138.05,159000.0,138.15,138.25,137.56,138.05,159000.0
2011-06-03 10:10:00,138.08,138.21,137.69,137.87,91100.0,138.08,138.21,137.69,137.87,91100.0
2011-06-03 10:15:00,137.79,137.9,137.22,137.31,130700.0,137.79,137.9,137.22,137.31,130700.0
2011-06-03 10:20:00,137.31,137.49,136.9,137.36,83900.0,137.31,137.49,136.9,137.36,83900.0
2011-06-03 10:25:00,137.35,138.02,137.32,137.55,118500.0,137.35,138.02,137.32,137.55,118500.0
2011-06-03 10:30:00,137.48,138.04,137.48,137.83,56400.0,137.48,138.04,137.48,137.83,56400.0
2011-06-03 10:35:00,137.9,137.97,137.39,137.77,45300.0,137.9,137.97,137.39,137.77,45300.0
2011-06-03 10:40:00,137.74,137.91,137.51,137.85,45900.0,137.74,137.91,137.51,137.85,45900.0
2011-06-03 10:45:00,137.88,138.27,137.6,137.6,79800.0,137.88,138.27,137.6,137.6,79800.0
2011-06-03 10:50:00,137.56,137.78,137.4,137.53,45000.0,137.56,137.78,137.4,137.53,45000.0
2011-06-03 10:55:00,137.52,137.87,137.48,137.75,34800.0,137.52,137.87,137.48,137.75,34800.0
2011-06-03 11:00:00,137.73,137.76,137.04,137.07,96000.0,137.73,137.76,137.04,137.07,96000.0
2011-06-03 11:05:00,137.06,137.11,136.73,136.85,83200.0,137.06,137.11,136.73,136.85,83200.0
2011-06-03 11:10:00,136.86,137.09,136.71,136.89,49200.0,136.86,137.09,136.71,136.89,49200.0
2011-06-03 11:15:00,136.89,136.89,136.56,136.6,81300.0,136.89,136.89,136.56,136.6,81300.0
2011-06-03 11:20:00,136.6,137.1,136.6,136.93,66100.0,136.6,137.1,136.6,136.93,66100.0
2011-06-03 11:25:00,136.95,136.99,136.66,136.67,40100.0,136.95,136.99,136.66,136.67,40100.0
2011-06-03 11:30:00,136.66,137.08,136.65,136.67,61200.0,136.66,137.08,136.65,136.67,61200.0
2011-06-03 11:35:00,136.68,136.89,136.57,136.76,66300.0,136.68,136.89,136.57,136.76,66300.0
2011-06-03 11:40:00,136.76,137.3,136.7,137.19,67200.0,136.76,137.3,136.7,137.19,67200.0
2011-06-03 11:45:00,137.19,137.25,136.98,137.16,28800.0,137.19,137.25,136.98,137.16,28800.0
2011-06-03 11:50:00,137.19,137.3,137.16,137.21,30000.0,137.19,137.3,137.16,137.21,30000.0
2011-06-03 11:55:00,137.25,137.42,137.15,137.41,52400.0,137.25,137.42,137.15,137.41,52400.0
2011-06-03 12:00:00,137.39,137.48,137.12,137.43,47400.0,137.39,137.48,137.12,137.43,47400.0
2011-06-03 12:05:00,137.39,137.45,137.28,137.43,24100.0,137.39,137.45,137.28,137.43,24100.0
2011-06-03 12:10:00,137.38,137.45,137.35,137.4,17100.0,137.38,137.45,137.35,137.4,17100.0
2011-06-03 12:15:00,137.43,137.43,137.2,137.38,39200.0,137.43,137.43,137.2,137.38,39200.0
2011-06-03 12:20:00,137.38,137.62,137.29,137.58,40900.0,137.38,137.62,137.29,137.58,40900.0
2011-06-03 12:25:00,137.58,137.65,137.32,137.55,28000.0,137.58,137.65,137.32,137.55,28000.0
2011-06-03 12:30:00,137.55,137.66,137.32,137.42,19200.0,137.55,137.66,137.32,137.42,19200.0
2011-06-03 12:35:00,137.37,137.57,137.32,137.47,18000.0,137.37,137.57,137.32,137.47,18000.0
2011-06-03 12:40:00,137.44,137.57,137.25,137.46,22800.0,137.44,137.57,137.25,137.46,22800.0
2011-06-03 12:45:00,137.46,137.53,137.2,137.4,25100.0,137.46,137.53,137.2,137.4,25100.0
2011-06-03 12:50:00,137.41,137.41,137.07,137.2,34900.0,137.41,137.41,137.07,137.2,34900.0
2011-06-03 12:55:00,137.18,137.18,136.83,136.95,49500.0,137.18,137.18,136.83,136.95,49500.0
2011-06-03 13:00:00,136.96,136.96,136.71,136.79,24200.0,136.96,136.96,136.71,136.79,24200.0
2011-06-03 13:05:00,136.79,137.0,136.78,136.94,36500.0,136.79,137.0,136.78,136.94,36500.0
2011-06-03 13:10:00,136.94,136.98,136.76,136.79,27100.0,136.94,136.98,136.76,136.79,27100.0
2011-06-03 13:15:00,136.84,136.88,136.7,136.72,19900.0,136.84,136.88,136.7,136.72,19900.0
2011-06-03 13:20:00,136.71,136.71,136.37,136.49,72300.0,136.71,136.71,136.37,136.49,72300.0
2011-06-03 13:25:00,136.47,136.49,136.06,136.18,132800.0,136.47,136.49,136.06,136.18,132800.0
2011-06-03 13:30:00,136.2,136.32,136.13,136.32,40800.0,136.2,136.32,136.13,136.32,40800.0
2011-06-03 13:35:00,136.3,136.35,135.89,135.93,99000.0,136.3,136.35,135.89,135.93,99000.0
2011-06-03 13:40:00,135.93,136.16,135.88,135.96,68500.0,135.93,136.16,135.88,135.96,68500.0
2011-06-03 13:45:00,135.95,136.39,135.95,136.34,34300.0,135.95,136.39,135.95,136.34,34300.0
2011-06-03 13:50:00,136.34,136.41,136.2,136.23,39300.0,136.34,136.41,136.2,136.23,39300.0
2011-06-03 13:55:00,136.27,136.27,136.03,136.13,41400.0,136.27,136.27,136.03,136.13,41400.0
2011-06-03 14:00:00,136.12,136.22,136.0,136.21,33400.0,136.12,136.22,136.0,136.21,33400.0
2011-06-03 14:05:00,136.23,136.23,135.78,135.82,49500.0,136.23,136.23,135.78,135.82,49500.0
2011-06-03 14:10:00,135.82,135.87,135.66,135.79,74900.0,135.82,135.87,135.66,135.79,74900.0
2011-06-03 14:15:00,135.76,136.1,135.76,136.05,39900.0,135.76,136.1,135.76,136.05,39900.0
2011-06-03 14:20:00,136.05,136.26,136.01,136.08,32200.0,136.05,136.26,136.01,136.08,32200.0
2011-06-03 14:25:00,136.06,136.19,135.87,135.99,32100.0,136.06,136.19,135.87,135.99,32100.0
2011-06-03 14:30:00,136.0,136.0,135.85,135.93,26200.0,136.0,136.0,135.85,135.93,26200.0
2011-06-03 14:35:00,135.93,136.1,135.77,135.83,50900.0,135.93,136.1,135.77,135.83,50900.0
2011-06-03 14:40:00,135.83,136.03,135.74,136.03,30100.0,135.83,136.03,135.74,136.03,30100.0
2011-06-03 14:45:00,136.02,136.08,135.72,135.87,82800.0,136.02,136.08,135.72,135.87,82800.0
2011-06-03 14:50:00,135.87,135.9,135.64,135.64,65400.0,135.87,135.9,135.64,135.64,65400.0
2011-06-03 14:55:00,135.63,135.63,134.67,134.72,335700.0,135.63,135.63,134.67,134.72,335700.0
2011-06-03 15:00:00,134.8,134.93,134.12,134.21,353000.0,134.8,134.93,134.12,134.21,353000.0
2011-06-03 15:05:00,134.27,134.29,133.69,133.78,342800.0,134.27,134.29,133.69,133.78,342800.0
2011-06-03 15:10:00,133.78,134.05,133.51,133.79,174000.0,133.78,134.05,133.51,133.79,174000.0
2011-06-03 15:15:00,133.79,133.81,132.8,133.08,343400.0,133.79,133.81,132.8,133.08,343400.0
2011-06-03 15:20:00,133.13,133.32,132.68,133.06,275300.0,133.13,133.32,132.68,133.06,275300.0
2011-06-03 15:25:00,133.06,133.62,132.8,133.23,227000.0,133.06,133.62,132.8,133.23,227000.0
2011-06-03 15:30:00,133.22,134.67,133.18,134.17,301800.0,133.22,134.67,133.18,134.17,301800.0
2011-06-03 15:35:00,134.18,134.52,134.0,134.46,155700.0,134.18,134.52,134.0,134.46,155700.0
2011-06-03 15:40:00,134.46,134.55,134.06,134.1,154200.0,134.46,134.55,134.06,134.1,154200.0
2011-06-03 15:45:00,134.13,134.14,133.62,133.88,191800.0,134.13,134.14,133.62,133.88,191800.0
2011-06-03 15:50:00,133.89,133.89,132.85,132.93,351200.0,133.89,133.89,132.85,132.93,351200.0
2011-06-03 15:55:00,132.92,133.25,132.5,133.25,509100.0,132.92,133.25,132.5,133.25,509100.0
2011-06-06 09:30:00,134.37,134.73,132.15,132.29,403700.0,134.37,134.73,132.15,132.29,403700.0
2011-06-06 09:35:00,132.36,133.85,132.23,132.52,289200.0,132.36,133.85,132.23,132.52,289200.0
2011-06-06 09:40:00,132.5,134.7,132.3,134.53,325600.0,132.5,134.7,132.3,134.53,325600.0
2011-06-06 09:45:00,134.53,134.74,133.28,134.37,216400.0,134.53,134.74,133.28,134.37,216400.0
2011-06-06 09:50:00,134.28,134.7,133.27,133.62,195100.0,134.28,134.7,133.27,133.62,195100.0
2011-06-06 09:55:00,133.65,134.21,132.85,134.03,215100.0,133.65,134.21,132.85,134.03,215100.0
2011-06-06 10:00:00,134.03,134.03,133.12,133.36,152700.0,134.03,134.03,133.12,133.36,152700.0
2011-06-06 10:05:00,133.38,133.6,132.63,132.73,134900.0,133.38,133.6,132.63,132.73,134900.0
2011-06-06 10:10:00,132.73,133.38,132.73,133.27,80400.0,132.73,133.38,132.73,133.27,80400.0
2011-06-06 10:15:00,133.28,133.3,131.61,132.16,291700.0,133.28,133.3,131.61,132.16,291700.0
2011-06-06 10:20:00,132.16,132.65,131.92,132.55,150400.0,132.16,132.65,131.92,132.55,150400.0
2011-06-06 10:25:00,132.61,133.1,132.35,132.36,103600.0,132.61,133.1,132.35,132.36,103600.0
2011-06-06 10:30:00,132.36,132.95,132.08,132.18,119200.0,132.36,132.95,132.08,132.18,119200.0
2011-06-06 10:35:00,132.17,132.44,131.86,131.86,63500.0,132.17,132.44,131.86,131.86,63500.0
2011-06-06 10:40:00,131.86,131.95,131.29,131.29,173500.0,131.86,131.95,131.29,131.29,173500.0
2011-06-06 10:45:00,131.28,131.65,131.15,131.6,112000.0,131.28,131.65,131.15,131.6,112000.0
2011-06-06 10:50:00,131.59,132.06,131.55,131.64,108900.0,131.59,132.06,131.55,131.64,108900.0
2011-06-06 10:55:00,131.64,131.68,131.22,131.44,58900.0,131.64,131.68,131.22,131.44,58900.0
2011-06-06 11:00:00,131.43,131.79,131.3,131.7,84900.0,131.43,131.79,131.3,131.7,84900.0
2011-06-06 11:05:00,131.65,131.71,130.91,130.91,140400.0,131.65,131.71,130.91,130.91,140400.0
2011-06-06 11:10:00,131.0,131.79,131.0,131.45,123300.0,131.0,131.79,131.0,131.45,123300.0
2011-06-06 11:15:00,131.49,131.69,131.05,131.55,70300.0,131.49,131.69,131.05,131.55,70300.0
2011-06-06 11:20:00,131.55,132.16,131.5,131.91,96100.0,131.55,132.16,131.5,131.91,96100.0
2011-06-06 11:25:00,131.96,131.97,131.34,131.41,56900.0,131.96,131.97,131.34,131.41,56900.0
2011-06-06 11:30:00,131.41,131.52,131.12,131.19,75500.0,131.41,131.52,131.12,131.19,75500.0
2011-06-06 11:35:00,131.18,131.6,131.13,131.16,126100.0,131.18,131.6,131.13,131.16,126100.0
2011-06-06 11:40:00,131.18,131.2,130.68,130.83,144000.0,131.18,131.2,130.68,130.83,144000.0
2011-06-06 11:45:00,130.84,130.87,130.36,130.4,134500.0,130.84,130.87,130.36,130.4,134500.0
2011-06-06 11:50:00,130.44,130.73,130.38,130.68,49500.0,130.44,130.73,130.38,130.68,49500.0
2011-06-06 11:55:00,130.65,131.0,130.56,130.56,41600.0,130.65,131.0,130.56,130.56,41600.0
2011-06-06 12:00:00,130.54,130.59,130.3,130.5,48700.0,130.54,130.59,130.3,130.5,48700.0
2011-06-06 12:05:00,130.45,130.83,130.35,130.78,52700.0,130.45,130.83,130.35,130.78,52700.0
2011-06-06 12:10:00,130.78,131.19,130.65,131.19,74300.0,130.78,131.19,130.65,131.19,74300.0
2011-06-06 12:15:00,131.15,131.35,131.08,131.28,72800.0,131.15,131.35,131.08,131.28,72800.0
2011-06-06 12:20:00,131.21,131.25,130.9,130.93,42000.0,131.21,131.25,130.9,130.93,42000.0
2011-06-06 12:25:00,130.91,131.37,130.91,131.13,43400.0,130.91,131.37,130.91,131.13,43400.0
2011-06-06 12:30:00,131.07,131.07,130.64,130.67,46300.0,131.07,131.07,130.64,130.67,46300.0
2011-06-06 12:35:00,130.63,130.73,130.51,130.64,27500.0,130.63,130.73,130.51,130.64,27500.0
2011-06-06 12:40:00,130.63,130.7,130.33,130.7,45000.0,130.63,130.7,130.33,130.7,45000.0
2011-06-06 12:45:00,130.66,130.71,130.53,130.6,42000.0,130.66,130.71,130.53,130.6,42000.0
2011-06-06 12:50:00,130.54,130.72,130.54,130.6,17900.0,130.54,130.72,130.54,130.6,17900.0
2011-06-06 12:55:00,130.6,130.74,130.45,130.73,53300.0,130.6,130.74,130.45,130.73,53300.0
2011-06-06 13:00:00,130.76,131.0,130.65,130.79,29800.0,130.76,131.0,130.65,130.79,29800.0
2011-06-06 13:05:00,130.79,130.94,130.57,130.86,51400.0,130.79,130.94,130.57,130.86,51400.0
2011-06-06 13:10:00,130.84,131.12,130.47,131.12,67200.0,130.84,131.12,130.47,131.12,67200.0
2011-06-06 13:15:00,131.13,131.58,131.13,131.41,57400.0,131.13,131.58,131.13,131.41,57400.0
2011-06-06 13:20:00,131.38,131.45,130.91,131.03,43600.0,131.38,131.45,130.91,131.03,43600.0
2011-06-06 13:25:00,131.01,131.23,130.75,131.16,39800.0,131.01,131.23,130.75,131.16,39800.0
2011-06-06 13:30:00,131.11,131.27,130.6,130.68,32100.0,131.11,131.27,130.6,130.68,32100.0
2011-06-06 13:35:00,130.62,130.72,130.3,130.35,68700.0,130.62,130.72,130.3,130.35,68700.0
2011-06-06 13:40:00,130.33,130.35,129.56,129.7,164400.0,130.33,130.35,129.56,129.7,164400.0
2011-06-06 13:45:00,129.75,129.87,129.44,129.71,164700.0,129.75,129.87,129.44,129.71,164700.0
2011-06-06 13:50:00,129.68,129.7,129.27,129.34,88000.0,129.68,129.7,129.27,129.34,88000.0
2011-06-06 13:55:00,129.36,129.38,128.9,129.31,214500.0,129.36,129.38,128.9,129.31,214500.0
2011-06-06 14:00:00,129.32,129.63,129.1,129.15,108500.0,129.32,129.63,129.1,129.15,108500.0
2011-06-06 14:05:00,129.19,129.6,129.06,129.56,76400.0,129.19,129.6,129.06,129.56,76400.0
2011-06-06 14:10:00,129.59,129.85,129.34,129.43,87500.0,129.59,129.85,129.34,129.43,87500.0
2011-06-06 14:15:00,129.43,129.69,129.43,129.65,47000.0,129.43,129.69,129.43,129.65,47000.0
2011-06-06 14:20:00,129.58,129.96,129.58,129.8,46600.0,129.58,129.96,129.58,129.8,46600.0
2011-06-06 14:25:00,129.8,129.82,129.19,129.23,50400.0,129.8,129.82,129.19,129.23,50400.0
2011-06-06 14:30:00,129.22,129.32,128.9,128.98,68500.0,129.22,129.32,128.9,128.98,68500.0
2011-06-06 14:35:00,128.97,129.03,128.17,128.2,141000.0,128.97,129.03,128.17,128.2,141000.0
2011-06-06 14:40:00,128.23,128.23,127.54,128.04,201700.0,128.23,128.23,127.54,128.04,201700.0
2011-06-06 14:45:00,128.06,128.26,127.61,127.81,128200.0,128.06,128.26,127.61,127.81,128200.0
2011-06-06 14:50:00,127.83,127.95,127.0,127.11,267200.0,127.83,127.95,127.0,127.11,267200.0
2011-06-06 14:55:00,127.11,127.25,126.67,127.19,287400.0,127.11,127.25,126.67,127.19,287400.0
2011-06-06 15:00:00,127.16,127.56,126.77,126.88,166600.0,127.16,127.56,126.77,126.88,166600.0
2011-06-06 15:05:00,126.85,127.35,126.67,127.15,176900.0,126.85,127.35,126.67,127.15,176900.0
2011-06-06 15:10:00,127.16,127.42,126.81,127.42,142900.0,127.16,127.42,126.81,127.42,142900.0
2011-06-06 15:15:00,127.38,127.39,126.69,127.04,169800.0,127.38,127.39,126.69,127.04,169800.0
2011-06-06 15:20:00,127.06,127.08,126.52,126.7,129400.0,127.06,127.08,126.52,126.7,129400.0
2011-06-06 15:25:00,126.74,126.84,125.96,126.35,208800.0,126.74,126.84,125.96,126.35,208800.0
2011-06-06 15:30:00,126.34,126.98,126.24,126.69,209700.0,126.34,126.98,126.24,126.69,209700.0
2011-06-06 15:35:00,126.68,127.5,126.52,127.1,163900.0,126.68,127.5,126.52,127.1,163900.0
2011-06-06 15:40:00,127.1,127.63,127.04,127.2,162600.0,127.1,127.63,127.04,127.2,162600.0
2011-06-06 15:45:00,127.21,127.37,127.0,127.13,104900.0,127.21,127.37,127.0,127.13,104900.0
2011-06-06 15:50:00,127.13,127.15,126.7,126.92,152200.0,127.13,127.15,126.7,126.92,152200.0
2011-06-06 15:55:00,126.89,127.09,126.77,127.0,229600.0,126.89,127.09,126.77,127.0,229600.0
2011-06-07 09:30:00,127.88,128.39,127.0,127.65,435900.0,127.88,128.39,127.0,127.65,435900.0
2011-06-07 09:35:00,127.71,127.71,126.7,127.05,380500.0,127.71,127.71,126.7,127.05,380500.0
2011-06-07 09:40:00,127.13,127.13,126.0,126.06,327400.0,127.13,127.13,126.0,126.06,327400.0
2011-06-07 09:45:00,126.0,126.58,125.51,125.87,388400.0,126.0,126.58,125.51,125.87,388400.0
2011-06-07 09:50:00,125.9,125.91,124.87,125.47,385900.0,125.9,125.91,124.87,125.47,385900.0
2011-06-07 09:55:00,125.43,125.58,123.73,124.49,458300.0,125.43,125.58,123.73,124.49,458300.0
2011-06-07 10:00:00,124.43,124.58,124.0,124.14,351100.0,124.43,124.58,124.0,124.14,351100.0
2011-06-07 10:05:00,124.11,124.45,123.4,123.5,433200.0,124.11,124.45,123.4,123.5,433200.0
2011-06-07 10:10:00,123.5,124.45,123.0,124.39,491500.0,123.5,124.45,123.0,124.39,491500.0
2011-06-07 10:15:00,124.39,125.5,124.15,125.4,399300.0,124.39,125.5,124.15,125.4,399300.0
2011-06-07 10:20:00,125.41,126.44,125.25,126.26,348800.0,125.41,126.44,125.25,126.26,348800.0
2011-06-07 10:25:00,126.22,126.44,125.25,125.42,314100.0,126.22,126.44,125.25,125.42,314100.0
2011-06-07 10:30:00,125.41,126.0,125.15,125.76,188800.0,125.41,126.0,125.15,125.76,188800.0
2011-06-07 10:35:00,125.74,126.11,125.55,125.71,264700.0,125.74,126.11,125.55,125.71,264700.0
2011-06-07 10:40:00,125.72,125.91,124.46,124.98,300100.0,125.72,125.91,124.46,124.98,300100.0
2011-06-07 10:45:00,125.0,125.12,124.26,124.75,197300.0,125.0,125.12,124.26,124.75,197300.0
2011-06-07 10:50:00,124.75,125.1,124.36,124.4,143700.0,124.75,125.1,124.36,124.4,143700.0
2011-06-07 10:55:00,124.4,124.9,124.3,124.8,141000.0,124.4,124.9,124.3,124.8,141000.0
2011-06-07 11:00:00,124.82,125.1,124.38,124.98,279200.0,124.82,125.1,124.38,124.98,279200.0
2011-06-07 11:05:00,124.95,125.63,124.94,125.36,217700.0,124.95,125.63,124.94,125.36,217700.0
2011-06-07 11:10:00,125.35,125.36,124.1,124.12,194200.0,125.35,125.36,124.1,124.12,194200.0
2011-06-07 11:15:00,124.08,124.26,123.75,124.16,238600.0,124.08,124.26,123.75,124.16,238600.0
2011-06-07 11:20:00,124.16,124.18,123.39,123.42,270100.0,124.16,124.18,123.39,123.42,270100.0
2011-06-07 11:25:00,123.4,123.66,123.0,123.13,208000.0,123.4,123.66,123.0,123.13,208000.0
2011-06-07 11:30:00,123.18,123.97,122.86,123.43,212300.0,123.18,123.97,122.86,123.43,212300.0
2011-06-07 11:35:00,123.39,123.64,123.16,123.41,131700.0,123.39,123.64,123.16,123.41,131700.0
2011-06-07 11:40:00,123.36,123.39,122.75,122.9,178000.0,123.36,123.39,122.75,122.9,178000.0
2011-06-07 11:45:00,122.94,123.45,122.91,123.29,169300.0,122.94,123.45,122.91,123.29,169300.0
2011-06-07 11:50:00,123.27,123.32,122.65,123.08,191800.0,123.27,123.32,122.65,123.08,191800.0
2011-06-07 11:55:00,123.07,123.35,122.77,123.11,107700.0,123.07,123.35,122.77,123.11,107700.0
2011-06-07 12:00:00,123.06,124.47,122.92,123.09,304000.0,123.06,124.47,122.92,123.09,304000.0
2011-06-07 12:05:00,123.07,123.25,122.85,123.21,84600.0,123.07,123.25,122.85,123.21,84600.0
2011-06-07 12:10:00,123.21,123.25,122.56,122.85,176200.0,123.21,123.25,122.56,122.85,176200.0
2011-06-07 12:15:00,122.82,122.89,121.12,121.63,652300.0,122.82,122.89,121.12,121.63,652300.0
2011-06-07 12:20:00,121.59,122.3,121.58,122.0,342200.0,121.59,122.3,121.58,122.0,342200.0
2011-06-07 12:25:00,122.02,122.43,121.79,122.43,232900.0,122.02,122.43,121.79,122.43,232900.0
2011-06-07 12:30:00,122.4,123.07,122.27,122.86,195400.0,122.4,123.07,122.27,122.86,195400.0
2011-06-07 12:35:00,122.88,122.94,122.25,122.6,198700.0,122.88,122.94,122.25,122.6,198700.0
2011-06-07 12:40:00,122.63,122.63,121.72,122.41,204900.0,122.63,122.63,121.72,122.41,204900.0
2011-06-07 12:45:00,122.44,122.63,121.94,122.13,127000.0,122.44,122.63,121.94,122.13,127000.0
2011-06-07 12:50:00,122.09,122.67,122.08,122.28,83600.0,122.09,122.67,122.08,122.28,83600.0
2011-06-07 12:55:00,122.28,122.62,122.05,122.48,71000.0,122.28,122.62,122.05,122.48,71000.0
2011-06-07 13:00:00,122.53,123.35,122.3,122.92,183100.0,122.53,123.35,122.3,122.92,183100.0
2011-06-07 13:05:00,122.92,123.69,122.9,123.51,326200.0,122.92,123.69,122.9,123.51,326200.0
2011-06-07 13:10:00,123.48,124.15,123.14,124.07,428700.0,123.48,124.15,123.14,124.07,428700.0
2011-06-07 13:15:00,124.06,124.32,123.85,124.1,136300.0,124.06,124.32,123.85,124.1,136300.0
2011-06-07 13:20:00,124.08,124.9,124.06,124.66,156700.0,124.08,124.9,124.06,124.66,156700.0
2011-06-07 13:25:00,124.65,125.5,124.64,125.32,258800.0,124.65,125.5,124.64,125.32,258800.0
2011-06-07 13:30:00,125.32,125.43,124.59,124.91,116500.0,125.32,125.43,124.59,124.91,116500.0
2011-06-07 13:35:00,124.95,125.38,124.5,124.52,166800.0,124.95,125.38,124.5,124.52,166800.0
2011-06-07 13:40:00,124.5,124.67,124.12,124.53,113500.0,124.5,124.67,124.12,124.53,113500.0
2011-06-07 13:45:00,124.53,124.88,124.2,124.46,173800.0,124.53,124.88,124.2,124.46,173800.0
2011-06-07 13:50:00,124.46,125.18,124.46,125.02,216600.0,124.46,125.18,124.46,125.02,216600.0
2011-06-07 13:55:00,125.02,125.25,124.63,124.88,179500.0,125.02,125.25,124.63,124.88,179500.0
2011-06-07 14:00:00,124.86,125.45,124.63,125.38,164900.0,124.86,125.45,124.63,125.38,164900.0
2011-06-07 14:05:00,125.43,126.03,125.34,125.43,224700.0,125.43,126.03,125.34,125.43,224700.0
2011-06-07 14:10:00,125.45,125.65,124.85,125.14,104900.0,125.45,125.65,124.85,125.14,104900.0
2011-06-07 14:15:00,125.14,125.22,124.64,125.2,99500.0,125.14,125.22,124.64,125.2,99500.0
2011-06-07 14:20:00,125.22,125.31,125.01,125.12,58900.0,125.22,125.31,125.01,125.12,58900.0
2011-06-07 14:25:00,125.14,125.5,124.85,125.43,82900.0,125.14,125.5,124.85,125.43,82900.0
2011-06-07 14:30:00,125.43,125.5,124.6,125.47,107000.0,125.43,125.5,124.6,125.47,107000.0
2011-06-07 14:35:00,125.45,125.7,125.04,125.67,86200.0,125.45,125.7,125.04,125.67,86200.0
2011-06-07 14:40:00,125.7,125.88,125.27,125.43,100400.0,125.7,125.88,125.27,125.43,100400.0
2011-06-07 14:45:00,125.51,126.2,125.5,126.13,101300.0,125.51,126.2,125.5,126.13,101300.0
2011-06-07 14:50:00,126.11,126.13,125.55,126.11,109200.0,126.11,126.13,125.55,126.11,109200.0
2011-06-07 14:55:00,126.12,126.38,125.81,126.22,96000.0,126.12,126.38,125.81,126.22,96000.0
2011-06-07 15:00:00,126.21,126.35,125.91,126.05,89500.0,126.21,126.35,125.91,126.05,89500.0
2011-06-07 15:05:00,126.08,126.08,125.45,125.45,106200.0,126.08,126.08,125.45,125.45,106200.0
2011-06-07 15:10:00,125.45,125.62,125.19,125.53,107200.0,125.45,125.62,125.19,125.53,107200.0
2011-06-07 15:15:00,125.49,125.6,124.51,124.58,168700.0,125.49,125.6,124.51,124.58,168700.0
2011-06-07 15:20:00,124.58,124.72,124.2,124.66,120600.0,124.58,124.72,124.2,124.66,120600.0
2011-06-07 15:25:00,124.61,125.26,124.58,124.86,126100.0,124.61,125.26,124.58,124.86,126100.0
2011-06-07 15:30:00,124.88,125.16,124.41,124.99,143600.0,124.88,125.16,124.41,124.99,143600.0
2011-06-07 15:35:00,124.99,125.55,124.97,125.51,103500.0,124.99,125.55,124.97,125.51,103500.0
2011-06-07 15:40:00,125.55,125.75,124.81,125.17,121900.0,125.55,125.75,124.81,125.17,121900.0
2011-06-07 15:45:00,125.2,125.94,125.17,125.68,189100.0,125.2,125.94,125.17,125.68,189100.0
2011-06-07 15:50:00,125.66,125.66,125.07,125.43,140600.0,125.66,125.66,125.07,125.43,140600.0
2011-06-07 15:55:00,125.45,125.5,124.69,124.82,224000.0,125.45,125.5,124.69,124.82,224000.0
2011-06-08 09:30:00,124.53,126.33,124.51,125.1,395200.0,124.53,126.33,124.51,125.1,395200.0
2011-06-08 09:35:00,125.03,126.0,124.4,125.3,265900.0,125.03,126.0,124.4,125.3,265900.0
2011-06-08 09:40:00,125.3,125.93,123.37,123.7,338400.0,125.3,125.93,123.37,123.7,338400.0
2011-06-08 09:45:00,123.67,124.12,121.9,122.34,525700.0,123.67,124.12,121.9,122.34,525700.0
2011-06-08 09:50:00,122.43,123.45,121.97,122.12,418700.0,122.43,123.45,121.97,122.12,418700.0
2011-06-08 09:55:00,122.18,122.95,121.96,122.87,285500.0,122.18,122.95,121.96,122.87,285500.0
2011-06-08 10:00:00,122.87,123.83,122.86,123.63,409500.0,122.87,123.83,122.86,123.63,409500.0
2011-06-08 10:05:00,123.69,124.76,123.49,124.11,294600.0,123.69,124.76,123.49,124.11,294600.0
2011-06-08 10:10:00,124.13,124.64,123.86,123.88,204300.0,124.13,124.64,123.86,123.88,204300.0
2011-06-08 10:15:00,123.9,124.6,123.26,123.26,192300.0,123.9,124.6,123.26,123.26,192300.0
2011-06-08 10:20:00,123.26,123.73,123.0,123.5,138000.0,123.26,123.73,123.0,123.5,138000.0
2011-06-08 10:25:00,123.5,123.8,123.0,123.53,102200.0,123.5,123.8,123.0,123.53,102200.0
2011-06-08 10:30:00,123.54,123.8,123.25,123.34,132500.0,123.54,123.8,123.25,123.34,132500.0
2011-06-08 10:35:00,123.34,125.5,123.34,124.96,288500.0,123.34,125.5,123.34,124.96,288500.0
2011-06-08 10:40:00,124.96,125.82,124.87,125.41,182400.0,124.96,125.82,124.87,125.41,182400.0
2011-06-08 10:45:00,125.43,125.75,125.06,125.52,108200.0,125.43,125.75,125.06,125.52,108200.0
2011-06-08 10:50:00,125.49,125.71,124.87,124.9,133400.0,125.49,125.71,124.87,124.9,133400.0
2011-06-08 10:55:00,124.86,125.1,124.05,124.33,206700.0,124.86,125.1,124.05,124.33,206700.0
2011-06-08 11:00:00,124.36,124.46,123.73,124.1,152500.0,124.36,124.46,123.73,124.1,152500.0
2011-06-08 11:05:00,124.08,124.18,123.52,123.54,107600.0,124.08,124.18,123.52,123.54,107600.0
2011-06-08 11:10:00,123.52,123.52,122.67,123.08,229700.0,123.52,123.52,122.67,123.08,229700.0
2011-06-08 11:15:00,123.1,123.15,122.21,122.58,221700.0,123.1,123.15,122.21,122.58,221700.0
2011-06-08 11:20:00,122.57,122.91,122.45,122.73,110900.0,122.57,122.91,122.45,122.73,110900.0
2011-06-08 11:25:00,122.73,122.87,122.16,122.4,153600.0,122.73,122.87,122.16,122.4,153600.0
2011-06-08 11:30:00,122.43,123.52,122.28,123.39,160000.0,122.43,123.52,122.28,123.39,160000.0
2011-06-08 11:35:00,123.4,123.9,123.36,123.88,148300.0,123.4,123.9,123.36,123.88,148300.0
2011-06-08 11:40:00,123.9,123.95,123.36,123.6,68400.0,123.9,123.95,123.36,123.6,68400.0
2011-06-08 11:45:00,123.62,124.31,123.43,123.5,72600.0,123.62,124.31,123.43,123.5,72600.0
2011-06-08 11:50:00,123.54,123.91,123.5,123.91,37400.0,123.54,123.91,123.5,123.91,37400.0
2011-06-08 11:55:00,123.87,123.99,123.46,123.72,52300.0,123.87,123.99,123.46,123.72,52300.0
2011-06-08 12:00:00,123.75,123.99,123.62,123.91,66200.0,123.75,123.99,123.62,123.91,66200.0
2011-06-08 12:05:00,123.94,124.4,123.65,124.14,70000.0,123.94,124.4,123.65,124.14,70000.0
2011-06-08 12:10:00,124.11,124.89,124.04,124.76,130600.0,124.11,124.89,124.04,124.76,130600.0
2011-06-08 12:15:00,124.79,125.14,124.64,124.81,110300.0,124.79,125.14,124.64,124.81,110300.0
2011-06-08 12:20:00,124.79,124.93,124.1,124.2,112000.0,124.79,124.93,124.1,124.2,112000.0
2011-06-08 12:25:00,124.25,124.25,123.48,123.65,102800.0,124.25,124.25,123.48,123.65,102800.0
2011-06-08 12:30:00,123.65,123.87,122.93,123.27,123000.0,123.65,123.87,122.93,123.27,123000.0
2011-06-08 12:35:00,123.27,123.4,122.8,123.14,105800.0,123.27,123.4,122.8,123.14,105800.0
2011-06-08 12:40:00,123.18,123.19,122.6,122.73,68900.0,123.18,123.19,122.6,122.73,68900.0
2011-06-08 12:45:00,122.73,123.69,122.73,123.43,108300.0,122.73,123.69,122.73,123.43,108300.0
2011-06-08 12:50:00,123.47,123.69,123.34,123.38,50800.0,123.47,123.69,123.34,123.38,50800.0
2011-06-08 12:55:00,123.37,123.94,123.25,123.79,95500.0,123.37,123.94,123.25,123.79,95500.0
2011-06-08 13:00:00,123.81,123.87,123.35,123.43,40100.0,123.81,123.87,123.35,123.43,40100.0
2011-06-08 13:05:00,123.41,123.59,123.33,123.39,29000.0,123.41,123.59,123.33,123.39,29000.0
2011-06-08 13:10:00,123.44,123.45,123.13,123.16,54800.0,123.44,123.45,123.13,123.16,54800.0
2011-06-08 13:15:00,123.15,123.54,123.0,123.53,50200.0,123.15,123.54,123.0,123.53,50200.0
2011-06-08 13:20:00,123.54,123.55,123.32,123.32,23400.0,123.54,123.55,123.32,123.32,23400.0
2011-06-08 13:25:00,123.38,123.44,123.22,123.39,25500.0,123.38,123.44,123.22,123.39,25500.0
2011-06-08 13:30:00,123.37,123.38,122.53,122.53,114700.0,123.37,123.38,122.53,122.53,114700.0
2011-06-08 13:35:00,122.63,122.85,121.98,122.02,231500.0,122.63,122.85,121.98,122.02,231500.0
2011-06-08 13:40:00,122.02,122.64,121.95,122.2,129800.0,122.02,122.64,121.95,122.2,129800.0
2011-06-08 13:45:00,122.22,122.44,122.04,122.14,72400.0,122.22,122.44,122.04,122.14,72400.0
2011-06-08 13:50:00,122.11,122.11,121.5,121.71,243500.0,122.11,122.11,121.5,121.71,243500.0
2011-06-08 13:55:00,121.71,122.4,121.41,122.21,220000.0,121.71,122.4,121.41,122.21,220000.0
2011-06-08 14:00:00,122.3,122.81,122.26,122.51,106200.0,122.3,122.81,122.26,122.51,106200.0
2011-06-08 14:05:00,122.51,122.9,122.17,122.23,71500.0,122.51,122.9,122.17,122.23,71500.0
2011-06-08 14:10:00,122.29,122.91,121.87,122.44,102500.0,122.29,122.91,121.87,122.44,102500.0
2011-06-08 14:15:00,122.45,122.9,122.41,122.9,79900.0,122.45,122.9,122.41,122.9,79900.0
2011-06-08 14:20:00,122.9,123.0,122.32,122.52,97400.0,122.9,123.0,122.32,122.52,97400.0
2011-06-08 14:25:00,122.58,123.26,122.58,122.89,96900.0,122.58,123.26,122.58,122.89,96900.0
2011-06-08 14:30:00,122.89,123.38,122.89,122.94,112100.0,122.89,123.38,122.89,122.94,112100.0
2011-06-08 14:35:00,122.99,123.5,122.7,122.78,142200.0,122.99,123.5,122.7,122.78,142200.0
2011-06-08 14:40:00,122.79,122.81,121.59,121.61,166800.0,122.79,122.81,121.59,121.61,166800.0
2011-06-08 14:45:00,121.6,121.68,120.86,121.34,356000.0,121.6,121.68,120.86,121.34,356000.0
2011-06-08 14:50:00,121.31,121.44,121.09,121.12,149200.0,121.31,121.44,121.09,121.12,149200.0
2011-06-08 14:55:00,121.17,121.5,120.38,121.34,283100.0,121.17,121.5,120.38,121.34,283100.0
2011-06-08 15:00:00,121.33,121.46,120.81,121.22,159600.0,121.33,121.46,120.81,121.22,159600.0
2011-06-08 15:05:00,121.22,121.3,120.69,120.72,157800.0,121.22,121.3,120.69,120.72,157800.0
2011-06-08 15:10:00,120.72,121.25,120.58,120.67,149800.0,120.72,121.25,120.58,120.67,149800.0
2011-06-08 15:15:00,120.62,120.62,119.88,120.35,461300.0,120.62,120.62,119.88,120.35,461300.0
2011-06-08 15:20:00,120.35,120.69,120.07,120.45,155700.0,120.35,120.69,120.07,120.45,155700.0
2011-06-08 15:25:00,120.46,120.92,120.18,120.79,161200.0,120.46,120.92,120.18,120.79,161200.0
2011-06-08 15:30:00,120.79,121.14,120.5,120.5,168000.0,120.79,121.14,120.5,120.5,168000.0
2011-06-08 15:35:00,120.5,121.17,120.38,120.79,166900.0,120.5,121.17,120.38,120.79,166900.0
2011-06-08 15:40:00,120.81,120.95,120.73,120.92,132300.0,120.81,120.95,120.73,120.92,132300.0
2011-06-08 15:45:00,120.94,121.2,120.85,121.0,250600.0,120.94,121.2,120.85,121.0,250600.0
2011-06-08 15:50:00,121.0,121.15,120.74,120.82,207600.0,121.0,121.15,120.74,120.82,207600.0
2011-06-08 15:55:00,120.85,120.98,120.65,120.67,316900.0,120.85,120.98,120.65,120.67,316900.0
2011-06-09 09:30:00,121.5,122.51,121.4,122.48,479400.0,121.5,122.51,121.4,122.48,479400.0
2011-06-09 09:35:00,122.5,122.63,120.2,120.44,572900.0,122.5,122.63,120.2,120.44,572900.0
2011-06-09 09:40:00,120.51,121.74,120.36,120.44,391800.0,120.51,121.74,120.36,120.44,391800.0
2011-06-09 09:45:00,120.47,121.34,120.38,120.59,264100.0,120.47,121.34,120.38,120.59,264100.0
2011-06-09 09:50:00,120.65,120.72,119.35,120.38,564800.0,120.65,120.72,119.35,120.38,564800.0
2011-06-09 09:55:00,120.39,120.61,119.73,120.15,262800.0,120.39,120.61,119.73,120.15,262800.0
2011-06-09 10:00:00,120.12,120.6,118.9,119.53,456300.0,120.12,120.6,118.9,119.53,456300.0
2011-06-09 10:05:00,119.53,119.92,118.91,119.6,338000.0,119.53,119.92,118.91,119.6,338000.0
2011-06-09 10:10:00,119.58,120.98,119.19,120.72,409900.0,119.58,120.98,119.19,120.72,409900.0
2011-06-09 10:15:00,120.7,121.9,120.48,121.17,387300.0,120.7,121.9,120.48,121.17,387300.0
2011-06-09 10:20:00,121.16,121.83,121.1,121.43,253900.0,121.16,121.83,121.1,121.43,253900.0
2011-06-09 10:25:00,121.44,122.22,121.43,121.71,261800.0,121.44,122.22,121.43,121.71,261800.0
2011-06-09 10:30:00,121.74,122.5,121.62,121.7,282800.0,121.74,122.5,121.62,121.7,282800.0
2011-06-09 10:35:00,121.72,123.15,121.65,122.82,330200.0,121.72,123.15,121.65,122.82,330200.0
2011-06-09 10:40:00,122.81,122.94,121.8,122.47,200600.0,122.81,122.94,121.8,122.47,200600.0
2011-06-09 10:45:00,122.43,122.9,122.23,122.55,140600.0,122.43,122.9,122.23,122.55,140600.0
2011-06-09 10:50:00,122.54,122.76,121.0,121.0,206000.0,122.54,122.76,121.0,121.0,206000.0
2011-06-09 10:55:00,120.98,121.3,120.51,121.07,230300.0,120.98,121.3,120.51,121.07,230300.0
2011-06-09 11:00:00,121.12,121.74,120.96,121.69,87200.0,121.12,121.74,120.96,121.69,87200.0
2011-06-09 11:05:00,121.55,121.74,121.17,121.25,76800.0,121.55,121.74,121.17,121.25,76800.0
2011-06-09 11:10:00,121.28,121.29,120.88,120.94,81700.0,121.28,121.29,120.88,120.94,81700.0
2011-06-09 11:15:00,120.88,120.91,120.22,120.75,175400.0,120.88,120.91,120.22,120.75,175400.0
2011-06-09 11:20:00,120.74,120.89,120.34,120.4,94800.0,120.74,120.89,120.34,120.4,94800.0
2011-06-09 11:25:00,120.33,121.35,120.22,121.2,135200.0,120.33,121.35,120.22,121.2,135200.0
2011-06-09 11:30:00,121.2,121.3,120.85,120.94,161700.0,121.2,121.3,120.85,120.94,161700.0
2011-06-09 11:35:00,120.99,121.23,120.7,120.7,60500.0,120.99,121.23,120.7,120.7,60500.0
2011-06-09 11:40:00,120.7,120.71,120.17,120.37,109300.0,120.7,120.71,120.17,120.37,109300.0
2011-06-09 11:45:00,120.33,120.66,120.23,120.66,54500.0,120.33,120.66,120.23,120.66,54500.0
2011-06-09 11:50:00,120.66,120.91,120.17,120.29,89100.0,120.66,120.91,120.17,120.29,89100.0
2011-06-09 11:55:00,120.24,120.86,120.14,120.6,110400.0,120.24,120.86,120.14,120.6,110400.0
2011-06-09 12:00:00,120.65,120.96,120.49,120.88,77300.0,120.65,120.96,120.49,120.88,77300.0
2011-06-09 12:05:00,120.88,121.3,120.88,121.14,128400.0,120.88,121.3,120.88,121.14,128400.0
2011-06-09 12:10:00,121.16,121.24,120.76,121.0,74200.0,121.16,121.24,120.76,121.0,74200.0
2011-06-09 12:15:00,120.99,121.05,120.58,120.99,73700.0,120.99,121.05,120.58,120.99,73700.0
2011-06-09 12:20:00,121.0,121.02,120.71,120.71,57000.0,121.0,121.02,120.71,120.71,57000.0
2011-06-09 12:25:00,120.71,120.71,120.2,120.58,116000.0,120.71,120.71,120.2,120.58,116000.0
2011-06-09 12:30:00,120.54,120.86,120.46,120.47,71000.0,120.54,120.86,120.46,120.47,71000.0
2011-06-09 12:35:00,120.46,120.86,120.37,120.82,44600.0,120.46,120.86,120.37,120.82,44600.0
2011-06-09 12:40:00,120.81,121.06,120.78,120.97,102100.0,120.81,121.06,120.78,120.97,102100.0
2011-06-09 12:45:00,120.95,121.08,120.59,120.78,81100.0,120.95,121.08,120.59,120.78,81100.0
2011-06-09 12:50:00,120.76,120.98,120.52,120.65,56700.0,120.76,120.98,120.52,120.65,56700.0
2011-06-09 12:55:00,120.67,120.69,120.26,120.41,87900.0,120.67,120.69,120.26,120.41,87900.0
2011-06-09 13:00:00,120.38,120.53,119.95,119.96,153300.0,120.38,120.53,119.95,119.96,153300.0
2011-06-09 13:05:00,120.0,120.57,120.0,120.26,88700.0,120.0,120.57,120.0,120.26,88700.0
2011-06-09 13:10:00,120.2,120.66,120.2,120.58,105500.0,120.2,120.66,120.2,120.58,105500.0
2011-06-09 13:15:00,120.65,120.84,120.41,120.41,73100.0,120.65,120.84,120.41,120.41,73100.0
2011-06-09 13:20:00,120.44,120.47,120.15,120.19,51400.0,120.44,120.47,120.15,120.19,51400.0
2011-06-09 13:25:00,120.18,120.21,119.7,119.92,163600.0,120.18,120.21,119.7,119.92,163600.0
2011-06-09 13:30:00,119.95,120.24,119.82,120.2,55900.0,119.95,120.24,119.82,120.2,55900.0
2011-06-09 13:35:00,120.19,120.35,119.87,119.9,54800.0,120.19,120.35,119.87,119.9,54800.0
2011-06-09 13:40:00,119.89,120.13,119.88,120.0,35600.0,119.89,120.13,119.88,120.0,35600.0
2011-06-09 13:45:00,120.0,120.06,119.35,119.47,140700.0,120.0,120.06,119.35,119.47,140700.0
2011-06-09 13:50:00,119.47,120.04,119.45,120.0,85000.0,119.47,120.04,119.45,120.0,85000.0
2011-06-09 13:55:00,120.01,120.1,119.8,119.88,71200.0,120.01,120.1,119.8,119.88,71200.0
2011-06-09 14:00:00,119.9,119.9,119.45,119.49,82900.0,119.9,119.9,119.45,119.49,82900.0
2011-06-09 14:05:00,119.51,119.82,119.43,119.77,41500.0,119.51,119.82,119.43,119.77,41500.0
2011-06-09 14:10:00,119.72,120.76,119.71,120.63,200100.0,119.72,120.76,119.71,120.63,200100.0
2011-06-09 14:15:00,120.58,120.94,120.4,120.51,116000.0,120.58,120.94,120.4,120.51,116000.0
2011-06-09 14:20:00,120.52,120.95,120.35,120.83,58100.0,120.52,120.95,120.35,120.83,58100.0
2011-06-09 14:25:00,120.87,120.9,120.6,120.7,42300.0,120.87,120.9,120.6,120.7,42300.0
2011-06-09 14:30:00,120.72,120.75,120.48,120.52,49400.0,120.72,120.75,120.48,120.52,49400.0
2011-06-09 14:35:00,120.54,121.01,120.54,121.01,73100.0,120.54,121.01,120.54,121.01,73100.0
2011-06-09 14:40:00,121.0,121.42,120.95,121.42,148300.0,121.0,121.42,120.95,121.42,148300.0
2011-06-09 14:45:00,121.42,121.45,120.98,121.37,157900.0,121.42,121.45,120.98,121.37,157900.0
2011-06-09 14:50:00,121.39,122.12,121.26,122.12,182700.0,121.39,122.12,121.26,122.12,182700.0
2011-06-09 14:55:00,122.06,122.99,121.73,122.99,239200.0,122.06,122.99,121.73,122.99,239200.0
2011-06-09 15:00:00,122.98,123.32,121.71,123.17,414900.0,122.98,123.32,121.71,123.17,414900.0
2011-06-09 15:05:00,123.16,124.15,122.95,124.15,331000.0,123.16,124.15,122.95,124.15,331000.0
2011-06-09 15:10:00,124.15,124.38,123.5,123.71,255500.0,124.15,124.38,123.5,123.71,255500.0
2011-06-09 15:15:00,123.72,123.98,123.27,123.42,159600.0,123.72,123.98,123.27,123.42,159600.0
2011-06-09 15:20:00,123.47,123.62,123.05,123.45,128400.0,123.47,123.62,123.05,123.45,128400.0
2011-06-09 15:25:00,123.42,123.62,123.01,123.25,119200.0,123.42,123.62,123.01,123.25,119200.0
2011-06-09 15:30:00,123.27,124.0,123.12,123.58,207800.0,123.27,124.0,123.12,123.58,207800.0
2011-06-09 15:35:00,123.49,124.25,123.48,124.17,190200.0,123.49,124.25,123.48,124.17,190200.0
2011-06-09 15:40:00,124.15,124.25,123.7,123.97,169700.0,124.15,124.25,123.7,123.97,169700.0
2011-06-09 15:45:00,123.92,123.97,123.45,123.85,151600.0,123.92,123.97,123.45,123.85,151600.0
2011-06-09 15:50:00,123.8,123.9,123.25,123.38,226000.0,123.8,123.9,123.25,123.38,226000.0
2011-06-09 15:55:00,123.38,123.45,123.11,123.21,246600.0,123.38,123.45,123.11,123.21,246600.0
2011-06-10 09:30:00,122.62,123.81,122.0,122.64,340400.0,122.62,123.81,122.0,122.64,340400.0
2011-06-10 09:35:00,122.53,123.47,122.21,123.05,337200.0,122.53,123.47,122.21,123.05,337200.0
2011-06-10 09:40:00,123.05,124.34,122.94,123.74,383800.0,123.05,124.34,122.94,123.74,383800.0
2011-06-10 09:45:00,123.76,124.36,123.15,123.29,259800.0,123.76,124.36,123.15,123.29,259800.0
2011-06-10 09:50:00,123.29,123.5,122.72,123.48,175300.0,123.29,123.5,122.72,123.48,175300.0
2011-06-10 09:55:00,123.47,123.95,123.27,123.88,148900.0,123.47,123.95,123.27,123.88,148900.0
2011-06-10 10:00:00,123.9,123.99,123.13,123.45,165600.0,123.9,123.99,123.13,123.45,165600.0
2011-06-10 10:05:00,123.45,123.98,122.86,123.12,223000.0,123.45,123.98,122.86,123.12,223000.0
2011-06-10 10:10:00,123.13,123.8,123.13,123.8,149300.0,123.13,123.8,123.13,123.8,149300.0
2011-06-10 10:15:00,123.8,124.72,123.65,124.13,214700.0,123.8,124.72,123.65,124.13,214700.0
2011-06-10 10:20:00,124.12,124.2,123.38,124.01,148700.0,124.12,124.2,123.38,124.01,148700.0
2011-06-10 10:25:00,123.99,124.15,123.73,123.78,135800.0,123.99,124.15,123.73,123.78,135800.0
2011-06-10 10:30:00,123.76,123.79,122.95,123.26,199300.0,123.76,123.79,122.95,123.26,199300.0
2011-06-10 10:35:00,123.31,123.32,122.4,122.44,177500.0,123.31,123.32,122.4,122.44,177500.0
2011-06-10 10:40:00,122.43,122.78,122.3,122.69,115100.0,122.43,122.78,122.3,122.69,115100.0
2011-06-10 10:45:00,122.65,122.73,122.3,122.5,89300.0,122.65,122.73,122.3,122.5,89300.0
2011-06-10 10:50:00,122.44,122.55,122.05,122.09,137400.0,122.44,122.55,122.05,122.09,137400.0
2011-06-10 10:55:00,122.13,122.2,121.27,121.61,298700.0,122.13,122.2,121.27,121.61,298700.0
2011-06-10 11:00:00,121.61,121.7,121.37,121.52,118700.0,121.61,121.7,121.37,121.52,118700.0
2011-06-10 11:05:00,121.55,121.58,121.15,121.26,166500.0,121.55,121.58,121.15,121.26,166500.0
2011-06-10 11:10:00,121.31,121.9,121.12,121.14,171700.0,121.31,121.9,121.12,121.14,171700.0
2011-06-10 11:15:00,121.18,121.63,121.08,121.45,142500.0,121.18,121.63,121.08,121.45,142500.0
2011-06-10 11:20:00,121.38,121.86,121.33,121.79,92000.0,121.38,121.86,121.33,121.79,92000.0
2011-06-10 11:25:00,121.79,121.97,121.2,121.49,74700.0,121.79,121.97,121.2,121.49,74700.0
2011-06-10 11:30:00,121.45,121.57,121.18,121.56,43000.0,121.45,121.57,121.18,121.56,43000.0
2011-06-10 11:35:00,121.56,121.63,121.22,121.32,73800.0,121.56,121.63,121.22,121.32,73800.0
2011-06-10 11:40:00,121.27,121.8,121.27,121.74,62700.0,121.27,121.8,121.27,121.74,62700.0
2011-06-10 11:45:00,121.8,121.97,121.61,121.95,61200.0,121.8,121.97,121.61,121.95,61200.0
2011-06-10 11:50:00,121.96,122.25,121.85,122.24,123700.0,121.96,122.25,121.85,122.24,123700.0
2011-06-10 11:55:00,122.2,122.2,121.9,122.0,54600.0,122.2,122.2,121.9,122.0,54600.0
2011-06-10 12:00:00,122.0,122.13,121.82,121.83,37100.0,122.0,122.13,121.82,121.83,37100.0
2011-06-10 12:05:00,121.87,122.1,121.83,122.04,41700.0,121.87,122.1,121.83,122.04,41700.0
2011-06-10 12:10:00,122.05,122.1,121.92,121.98,44800.0,122.05,122.1,121.92,121.98,44800.0
2011-06-10 12:15:00,122.0,123.07,121.98,123.07,143200.0,122.0,123.07,121.98,123.07,143200.0
2011-06-10 12:20:00,123.03,123.23,122.94,123.02,106400.0,123.03,123.23,122.94,123.02,106400.0
2011-06-10 12:25:00,123.0,123.4,122.77,123.31,131300.0,123.0,123.4,122.77,123.31,131300.0
2011-06-10 12:30:00,123.32,123.8,123.2,123.51,133200.0,123.32,123.8,123.2,123.51,133200.0
2011-06-10 12:35:00,123.53,123.74,123.29,123.74,83000.0,123.53,123.74,123.29,123.74,83000.0
2011-06-10 12:40:00,123.68,123.74,123.11,123.17,103400.0,123.68,123.74,123.11,123.17,103400.0
2011-06-10 12:45:00,123.19,123.24,122.81,123.24,151300.0,123.19,123.24,122.81,123.24,151300.0
2011-06-10 12:50:00,123.21,123.42,123.16,123.3,53700.0,123.21,123.42,123.16,123.3,53700.0
2011-06-10 12:55:00,123.31,123.31,123.0,123.03,19400.0,123.31,123.31,123.0,123.03,19400.0
2011-06-10 13:00:00,123.01,123.04,122.58,122.75,92900.0,123.01,123.04,122.58,122.75,92900.0
2011-06-10 13:05:00,122.75,122.84,122.59,122.68,24400.0,122.75,122.84,122.59,122.68,24400.0
2011-06-10 13:10:00,122.68,122.68,122.21,122.3,58800.0,122.68,122.68,122.21,122.3,58800.0
2011-06-10 13:15:00,122.3,122.67,122.23,122.58,40200.0,122.3,122.67,122.23,122.58,40200.0
2011-06-10 13:20:00,122.55,122.66,122.44,122.55,22800.0,122.55,122.66,122.44,122.55,22800.0
2011-06-10 13:25:00,122.47,122.67,122.43,122.58,29300.0,122.47,122.67,122.43,122.58,29300.0
2011-06-10 13:30:00,122.59,122.67,122.46,122.55,43800.0,122.59,122.67,122.46,122.55,43800.0
2011-06-10 13:35:00,122.55,122.58,122.17,122.37,43400.0,122.55,122.58,122.17,122.37,43400.0
2011-06-10 13:40:00,122.32,122.43,122.14,122.19,25800.0,122.32,122.43,122.14,122.19,25800.0
2011-06-10 13:45:00,122.19,122.67,122.1,122.54,46300.0,122.19,122.67,122.1,122.54,46300.0
2011-06-10 13:50:00,122.6,122.67,122.28,122.52,34100.0,122.6,122.67,122.28,122.52,34100.0
2011-06-10 13:55:00,122.49,122.54,122.32,122.46,16100.0,122.49,122.54,122.32,122.46,16100.0
2011-06-10 14:00:00,122.47,122.89,122.47,122.87,83300.0,122.47,122.89,122.47,122.87,83300.0
2011-06-10 14:05:00,122.87,123.45,122.73,122.96,129700.0,122.87,123.45,122.73,122.96,129700.0
2011-06-10 14:10:00,122.96,123.05,122.6,123.05,84800.0,122.96,123.05,122.6,123.05,84800.0
2011-06-10 14:15:00,123.0,123.3,122.92,123.13,53200.0,123.0,123.3,122.92,123.13,53200.0
2011-06-10 14:20:00,123.07,123.2,122.57,122.7,67200.0,123.07,123.2,122.57,122.7,67200.0
2011-06-10 14:25:00,122.72,122.94,122.56,122.85,88700.0,122.72,122.94,122.56,122.85,88700.0
2011-06-10 14:30:00,122.85,122.99,122.61,122.62,29900.0,122.85,122.99,122.61,122.62,29900.0
2011-06-10 14:35:00,122.62,122.75,122.29,122.38,73400.0,122.62,122.75,122.29,122.38,73400.0
2011-06-10 14:40:00,122.38,122.65,122.37,122.62,43800.0,122.38,122.65,122.37,122.62,43800.0
2011-06-10 14:45:00,122.56,122.83,122.56,122.73,22900.0,122.56,122.83,122.56,122.73,22900.0
2011-06-10 14:50:00,122.73,123.19,122.73,123.15,94500.0,122.73,123.19,122.73,123.15,94500.0
2011-06-10 14:55:00,123.18,123.56,123.01,123.49,83900.0,123.18,123.56,123.01,123.49,83900.0
2011-06-10 15:00:00,123.49,123.6,123.06,123.15,95700.0,123.49,123.6,123.06,123.15,95700.0
2011-06-10 15:05:00,123.18,123.3,122.91,123.14,138300.0,123.18,123.3,122.91,123.14,138300.0
2011-06-10 15:10:00,123.16,123.31,122.98,122.99,41700.0,123.16,123.31,122.98,122.99,41700.0
2011-06-10 15:15:00,122.99,123.23,122.84,122.87,52600.0,122.99,123.23,122.84,122.87,52600.0
2011-06-10 15:20:00,122.92,123.03,122.7,122.81,88200.0,122.92,123.03,122.7,122.81,88200.0
2011-06-10 15:25:00,122.81,122.86,122.51,122.58,66400.0,122.81,122.86,122.51,122.58,66400.0
2011-06-10 15:30:00,122.57,122.7,122.31,122.43,84900.0,122.57,122.7,122.31,122.43,84900.0
2011-06-10 15:35:00,122.4,122.46,122.04,122.19,140000.0,122.4,122.46,122.04,122.19,140000.0
2011-06-10 15:40:00,122.23,122.35,121.9,122.02,127200.0,122.23,122.35,121.9,122.02,127200.0
2011-06-10 15:45:00,121.99,122.03,121.5,121.7,190300.0,121.99,122.03,121.5,121.7,190300.0
2011-06-10 15:50:00,121.68,121.74,121.5,121.55,158900.0,121.68,121.74,121.5,121.55,158900.0
2011-06-10 15:55:00,121.59,121.74,121.52,121.66,268700.0,121.59,121.74,121.52,121.66,268700.0
2011-06-13 09:30:00,121.78,122.7,121.28,122.48,297800.0,121.78,122.7,121.28,122.48,297800.0
2011-06-13 09:35:00,122.53,122.6,121.3,121.3,306100.0,122.53,122.6,121.3,121.3,306100.0
2011-06-13 09:40:00,121.23,123.27,121.02,122.72,368200.0,121.23,123.27,121.02,122.72,368200.0
2011-06-13 09:45:00,122.7,122.93,122.34,122.55,212700.0,122.7,122.93,122.34,122.55,212700.0
2011-06-13 09:50:00,122.5,122.8,122.16,122.57,171200.0,122.5,122.8,122.16,122.57,171200.0
2011-06-13 09:55:00,122.57,123.69,122.56,123.3,355000.0,122.57,123.69,122.56,123.3,355000.0
2011-06-13 10:00:00,123.32,123.45,122.81,123.26,146400.0,123.32,123.45,122.81,123.26,146400.0
2011-06-13 10:05:00,123.28,123.75,123.15,123.17,214500.0,123.28,123.75,123.15,123.17,214500.0
2011-06-13 10:10:00,123.21,123.5,122.33,122.6,227300.0,123.21,123.5,122.33,122.6,227300.0
2011-06-13 10:15:00,122.6,122.61,122.21,122.46,130400.0,122.6,122.61,122.21,122.46,130400.0
2011-06-13 10:20:00,122.47,122.88,122.18,122.62,125800.0,122.47,122.88,122.18,122.62,125800.0
2011-06-13 10:25:00,122.58,122.75,122.29,122.52,87200.0,122.58,122.75,122.29,122.52,87200.0
2011-06-13 10:30:00,122.53,122.65,122.06,122.14,99500.0,122.53,122.65,122.06,122.14,99500.0
2011-06-13 10:35:00,122.1,122.24,121.75,122.14,189200.0,122.1,122.24,121.75,122.14,189200.0
2011-06-13 10:40:00,122.22,122.4,121.45,121.51,170800.0,122.22,122.4,121.45,121.51,170800.0
2011-06-13 10:45:00,121.5,121.8,121.1,121.59,155200.0,121.5,121.8,121.1,121.59,155200.0
2011-06-13 10:50:00,121.59,121.65,120.65,120.98,208700.0,121.59,121.65,120.65,120.98,208700.0
2011-06-13 10:55:00,120.92,120.99,120.33,120.62,156200.0,120.92,120.99,120.33,120.62,156200.0
2011-06-13 11:00:00,120.68,120.74,120.15,120.33,170100.0,120.68,120.74,120.15,120.33,170100.0
2011-06-13 11:05:00,120.32,120.68,119.9,120.06,211600.0,120.32,120.68,119.9,120.06,211600.0
2011-06-13 11:10:00,120.08,120.78,120.0,120.74,93600.0,120.08,120.78,120.0,120.74,93600.0
2011-06-13 11:15:00,120.72,120.8,120.3,120.63,73500.0,120.72,120.8,120.3,120.63,73500.0
2011-06-13 11:20:00,120.64,121.15,120.35,120.87,97700.0,120.64,121.15,120.35,120.87,97700.0
2011-06-13 11:25:00,120.87,121.21,120.81,121.0,71900.0,120.87,121.21,120.81,121.0,71900.0
2011-06-13 11:30:00,121.0,121.25,120.78,120.81,69100.0,121.0,121.25,120.78,120.81,69100.0
2011-06-13 11:35:00,120.79,121.0,120.53,120.87,78300.0,120.79,121.0,120.53,120.87,78300.0
2011-06-13 11:40:00,120.87,121.06,120.45,120.46,68000.0,120.87,121.06,120.45,120.46,68000.0
2011-06-13 11:45:00,120.47,120.51,119.8,119.88,124900.0,120.47,120.51,119.8,119.88,124900.0
2011-06-13 11:50:00,119.89,120.0,119.63,119.83,130200.0,119.89,120.0,119.63,119.83,130200.0
2011-06-13 11:55:00,119.84,119.97,119.3,119.49,129600.0,119.84,119.97,119.3,119.49,129600.0
2011-06-13 12:00:00,119.46,119.61,119.15,119.42,126900.0,119.46,119.61,119.15,119.42,126900.0
2011-06-13 12:05:00,119.38,119.73,118.86,118.93,134000.0,119.38,119.73,118.86,118.93,134000.0
2011-06-13 12:10:00,118.9,119.83,118.9,119.77,125200.0,118.9,119.83,118.9,119.77,125200.0
2011-06-13 12:15:00,119.78,119.85,119.3,119.37,89400.0,119.78,119.85,119.3,119.37,89400.0
2011-06-13 12:20:00,119.54,119.78,119.21,119.57,74400.0,119.54,119.78,119.21,119.57,74400.0
2011-06-13 12:25:00,119.5,120.08,119.46,119.77,104800.0,119.5,120.08,119.46,119.77,104800.0
2011-06-13 12:30:00,119.77,120.18,119.73,120.06,66200.0,119.77,120.18,119.73,120.06,66200.0
2011-06-13 12:35:00,120.06,120.2,119.83,120.07,82500.0,120.06,120.2,119.83,120.07,82500.0
2011-06-13 12:40:00,120.06,120.09,119.69,119.93,41500.0,120.06,120.09,119.69,119.93,41500.0
2011-06-13 12:45:00,119.94,119.96,119.58,119.63,53200.0,119.94,119.96,119.58,119.63,53200.0
2011-06-13 12:50:00,119.62,119.65,119.28,119.42,75800.0,119.62,119.65,119.28,119.42,75800.0
2011-06-13 12:55:00,119.51,119.57,119.27,119.39,74300.0,119.51,119.57,119.27,119.39,74300.0
2011-06-13 13:00:00,119.43,119.45,119.01,119.03,109100.0,119.43,119.45,119.01,119.03,109100.0
2011-06-13 13:05:00,119.11,119.17,118.8,118.94,153500.0,119.11,119.17,118.8,118.94,153500.0
2011-06-13 13:10:00,118.99,119.08,118.25,118.53,222000.0,118.99,119.08,118.25,118.53,222000.0
2011-06-13 13:15:00,118.52,119.08,118.46,119.06,114500.0,118.52,119.08,118.46,119.06,114500.0
2011-06-13 13:20:00,119.04,119.21,118.53,118.82,109200.0,119.04,119.21,118.53,118.82,109200.0
2011-06-13 13:25:00,118.82,119.41,118.79,119.23,106500.0,118.82,119.41,118.79,119.23,106500.0
2011-06-13 13:30:00,119.24,119.5,119.18,119.2,75800.0,119.24,119.5,119.18,119.2,75800.0
2011-06-13 13:35:00,119.21,119.71,119.2,119.54,73200.0,119.21,119.71,119.2,119.54,73200.0
2011-06-13 13:40:00,119.59,119.68,119.41,119.57,86400.0,119.59,119.68,119.41,119.57,86400.0
2011-06-13 13:45:00,119.56,119.82,119.25,119.57,80200.0,119.56,119.82,119.25,119.57,80200.0
2011-06-13 13:50:00,119.56,119.9,119.53,119.63,85700.0,119.56,119.9,119.53,119.63,85700.0
2011-06-13 13:55:00,119.63,120.15,119.49,120.05,111800.0,119.63,120.15,119.49,120.05,111800.0
2011-06-13 14:00:00,120.09,120.16,119.75,120.0,75600.0,120.09,120.16,119.75,120.0,75600.0
2011-06-13 14:05:00,120.0,120.27,119.76,119.83,113700.0,120.0,120.27,119.76,119.83,113700.0
2011-06-13 14:10:00,119.75,119.89,119.64,119.67,43700.0,119.75,119.89,119.64,119.67,43700.0
2011-06-13 14:15:00,119.65,119.86,119.53,119.76,45500.0,119.65,119.86,119.53,119.76,45500.0
2011-06-13 14:20:00,119.77,120.03,119.66,119.92,68700.0,119.77,120.03,119.66,119.92,68700.0
2011-06-13 14:25:00,119.97,120.1,119.74,120.0,74600.0,119.97,120.1,119.74,120.0,74600.0
2011-06-13 14:30:00,119.99,120.03,119.43,119.62,60900.0,119.99,120.03,119.43,119.62,60900.0
2011-06-13 14:35:00,119.6,119.69,119.29,119.66,58400.0,119.6,119.69,119.29,119.66,58400.0
2011-06-13 14:40:00,119.66,120.01,119.46,119.86,74800.0,119.66,120.01,119.46,119.86,74800.0
2011-06-13 14:45:00,119.89,120.59,119.88,120.38,119800.0,119.89,120.59,119.88,120.38,119800.0
2011-06-13 14:50:00,120.42,120.62,119.99,120.32,69600.0,120.42,120.62,119.99,120.32,69600.0
2011-06-13 14:55:00,120.34,120.38,119.8,119.82,77800.0,120.34,120.38,119.8,119.82,77800.0
2011-06-13 15:00:00,119.81,120.11,119.5,119.95,93700.0,119.81,120.11,119.5,119.95,93700.0
2011-06-13 15:05:00,119.92,120.02,119.24,119.48,61500.0,119.92,120.02,119.24,119.48,61500.0
2011-06-13 15:10:00,119.41,119.45,118.95,118.95,92600.0,119.41,119.45,118.95,118.95,92600.0
2011-06-13 15:15:00,118.96,119.29,118.78,119.19,85500.0,118.96,119.29,118.78,119.19,85500.0
2011-06-13 15:20:00,119.18,119.37,119.05,119.2,107500.0,119.18,119.37,119.05,119.2,107500.0
2011-06-13 15:25:00,119.17,119.29,118.89,118.94,66100.0,119.17,119.29,118.89,118.94,66100.0
2011-06-13 15:30:00,118.93,119.06,118.64,118.74,99100.0,118.93,119.06,118.64,118.74,99100.0
2011-06-13 15:35:00,118.73,118.73,118.35,118.51,139800.0,118.73,118.73,118.35,118.51,139800.0
2011-06-13 15:40:00,118.54,118.61,117.97,118.2,309800.0,118.54,118.61,117.97,118.2,309800.0
2011-06-13 15:45:00,118.22,118.3,117.8,117.8,186700.0,118.22,118.3,117.8,117.8,186700.0
2011-06-13 15:50:00,117.8,118.23,117.53,118.04,305800.0,117.8,118.23,117.53,118.04,305800.0
2011-06-13 15:55:00,118.07,118.16,117.98,118.03,440800.0,118.07,118.16,117.98,118.03,440800.0
2011-06-14 09:30:00,120.81,121.34,120.61,121.19,508600.0,120.81,121.34,120.61,121.19,508600.0
2011-06-14 09:35:00,121.19,121.74,121.13,121.51,283800.0,121.19,121.74,121.13,121.51,283800.0
2011-06-14 09:40:00,121.54,122.06,121.39,121.71,290200.0,121.54,122.06,121.39,121.71,290200.0
2011-06-14 09:45:00,121.69,122.46,121.69,122.4,292000.0,121.69,122.46,121.69,122.4,292000.0
2011-06-14 09:50:00,122.4,122.94,122.36,122.69,293100.0,122.4,122.94,122.36,122.69,293100.0
2011-06-14 09:55:00,122.72,123.1,122.68,123.0,247200.0,122.72,123.1,122.68,123.0,247200.0
2011-06-14 10:00:00,123.07,123.35,122.82,123.29,204300.0,123.07,123.35,122.82,123.29,204300.0
2011-06-14 10:05:00,123.3,123.98,123.29,123.84,320800.0,123.3,123.98,123.29,123.84,320800.0
2011-06-14 10:10:00,123.83,124.65,123.8,124.28,429000.0,123.83,124.65,123.8,124.28,429000.0
2011-06-14 10:15:00,124.34,124.51,123.9,124.06,271400.0,124.34,124.51,123.9,124.06,271400.0
2011-06-14 10:20:00,124.03,124.35,123.68,123.92,231400.0,124.03,124.35,123.68,123.92,231400.0
2011-06-14 10:25:00,123.89,124.11,123.8,123.97,151700.0,123.89,124.11,123.8,123.97,151700.0
2011-06-14 10:30:00,123.96,124.41,123.94,123.96,139900.0,123.96,124.41,123.94,123.96,139900.0
2011-06-14 10:35:00,123.97,124.29,123.93,123.95,104200.0,123.97,124.29,123.93,123.95,104200.0
2011-06-14 10:40:00,123.93,124.4,123.93,124.05,98400.0,123.93,124.4,123.93,124.05,98400.0
2011-06-14 10:45:00,124.05,124.25,123.83,124.02,118800.0,124.05,124.25,123.83,124.02,118800.0
2011-06-14 10:50:00,124.07,124.4,123.93,124.1,84400.0,124.07,124.4,123.93,124.1,84400.0
2011-06-14 10:55:00,124.07,124.25,123.95,124.18,77900.0,124.07,124.25,123.95,124.18,77900.0
2011-06-14 11:00:00,124.14,124.14,123.65,124.04,143700.0,124.14,124.14,123.65,124.04,143700.0
2011-06-14 11:05:00,124.03,124.03,123.6,123.91,132000.0,124.03,124.03,123.6,123.91,132000.0
2011-06-14 11:10:00,123.91,123.99,123.71,123.84,81400.0,123.91,123.99,123.71,123.84,81400.0
2011-06-14 11:15:00,123.84,124.02,123.68,123.76,83300.0,123.84,124.02,123.68,123.76,83300.0
2011-06-14 11:20:00,123.68,123.92,123.55,123.65,78700.0,123.68,123.92,123.55,123.65,78700.0
2011-06-14 11:25:00,123.64,123.72,123.32,123.5,82900.0,123.64,123.72,123.32,123.5,82900.0
2011-06-14 11:30:00,123.5,123.72,123.49,123.68,53200.0,123.5,123.72,123.49,123.68,53200.0
2011-06-14 11:35:00,123.72,123.81,123.64,123.75,67300.0,123.72,123.81,123.64,123.75,67300.0
2011-06-14 11:40:00,123.75,123.95,123.65,123.8,50900.0,123.75,123.95,123.65,123.8,50900.0
2011-06-14 11:45:00,123.82,123.98,123.73,123.76,40500.0,123.82,123.98,123.73,123.76,40500.0
2011-06-14 11:50:00,123.75,123.75,123.38,123.57,98600.0,123.75,123.75,123.38,123.57,98600.0
2011-06-14 11:55:00,123.55,123.7,123.17,123.3,85700.0,123.55,123.7,123.17,123.3,85700.0
2011-06-14 12:00:00,123.24,123.57,123.24,123.36,68300.0,123.24,123.57,123.24,123.36,68300.0
2011-06-14 12:05:00,123.36,123.65,123.28,123.38,64000.0,123.36,123.65,123.28,123.38,64000.0
2011-06-14 12:10:00,123.34,123.38,123.15,123.34,84700.0,123.34,123.38,123.15,123.34,84700.0
2011-06-14 12:15:00,123.34,123.6,123.21,123.6,80900.0,123.34,123.6,123.21,123.6,80900.0
2011-06-14 12:20:00,123.6,123.65,123.34,123.51,79100.0,123.6,123.65,123.34,123.51,79100.0
2011-06-14 12:25:00,123.54,123.61,123.49,123.61,47600.0,123.54,123.61,123.49,123.61,47600.0
2011-06-14 12:30:00,123.62,124.15,123.62,124.06,172500.0,123.62,124.15,123.62,124.06,172500.0
2011-06-14 12:35:00,124.06,124.07,123.77,123.85,53200.0,124.06,124.07,123.77,123.85,53200.0
2011-06-14 12:40:00,123.85,124.01,123.79,123.96,51700.0,123.85,124.01,123.79,123.96,51700.0
2011-06-14 12:45:00,123.94,123.97,123.78,123.89,45400.0,123.94,123.97,123.78,123.89,45400.0
2011-06-14 12:50:00,123.9,123.91,123.67,123.78,53800.0,123.9,123.91,123.67,123.78,53800.0
2011-06-14 12:55:00,123.78,124.04,123.78,123.91,74000.0,123.78,124.04,123.78,123.91,74000.0
2011-06-14 13:00:00,123.91,124.01,123.78,123.86,62500.0,123.91,124.01,123.78,123.86,62500.0
2011-06-14 13:05:00,123.86,123.89,123.5,123.5,54600.0,123.86,123.89,123.5,123.5,54600.0
2011-06-14 13:10:00,123.51,123.73,123.5,123.66,46200.0,123.51,123.73,123.5,123.66,46200.0
2011-06-14 13:15:00,123.66,123.79,123.5,123.78,44300.0,123.66,123.79,123.5,123.78,44300.0
2011-06-14 13:20:00,123.78,123.95,123.61,123.94,28400.0,123.78,123.95,123.61,123.94,28400.0
2011-06-14 13:25:00,123.9,123.95,123.77,123.93,34600.0,123.9,123.95,123.77,123.93,34600.0
2011-06-14 13:30:00,123.94,124.04,123.85,124.02,45300.0,123.94,124.04,123.85,124.02,45300.0
2011-06-14 13:35:00,124.01,124.03,123.88,123.91,43100.0,124.01,124.03,123.88,123.91,43100.0
2011-06-14 13:40:00,123.92,124.0,123.85,123.93,42700.0,123.92,124.0,123.85,123.93,42700.0
2011-06-14 13:45:00,123.97,124.3,123.97,124.28,96900.0,123.97,124.3,123.97,124.28,96900.0
2011-06-14 13:50:00,124.29,124.3,124.16,124.25,41200.0,124.29,124.3,124.16,124.25,41200.0
2011-06-14 13:55:00,124.25,124.3,124.14,124.24,70900.0,124.25,124.3,124.14,124.24,70900.0
2011-06-14 14:00:00,124.19,124.33,124.17,124.3,83300.0,124.19,124.33,124.17,124.3,83300.0
2011-06-14 14:05:00,124.33,124.38,123.76,123.86,101700.0,124.33,124.38,123.76,123.86,101700.0
2011-06-14 14:10:00,123.88,124.01,123.6,123.65,91700.0,123.88,124.01,123.6,123.65,91700.0
2011-06-14 14:15:00,123.65,124.0,123.63,123.96,44700.0,123.65,124.0,123.63,123.96,44700.0
2011-06-14 14:20:00,123.96,124.18,123.88,124.13,57400.0,123.96,124.18,123.88,124.13,57400.0
2011-06-14 14:25:00,124.12,124.27,124.06,124.22,62000.0,124.12,124.27,124.06,124.22,62000.0
2011-06-14 14:30:00,124.21,124.27,124.13,124.23,60900.0,124.21,124.27,124.13,124.23,60900.0
2011-06-14 14:35:00,124.25,124.25,124.0,124.02,53000.0,124.25,124.25,124.0,124.02,53000.0
2011-06-14 14:40:00,124.0,124.22,124.0,124.22,34900.0,124.0,124.22,124.0,124.22,34900.0
2011-06-14 14:45:00,124.22,124.5,124.2,124.32,114800.0,124.22,124.5,124.2,124.32,114800.0
2011-06-14 14:50:00,124.34,124.5,124.26,124.37,100400.0,124.34,124.5,124.26,124.37,100400.0
2011-06-14 14:55:00,124.38,124.6,124.31,124.59,138100.0,124.38,124.6,124.31,124.59,138100.0
2011-06-14 15:00:00,124.59,124.89,124.57,124.88,162500.0,124.59,124.89,124.57,124.88,162500.0
2011-06-14 15:05:00,124.85,124.91,124.5,124.7,189000.0,124.85,124.91,124.5,124.7,189000.0
2011-06-14 15:10:00,124.67,124.89,124.61,124.8,93300.0,124.67,124.89,124.61,124.8,93300.0
2011-06-14 15:15:00,124.82,124.97,124.6,124.92,150700.0,124.82,124.97,124.6,124.92,150700.0
2011-06-14 15:20:00,124.91,124.94,124.74,124.75,70100.0,124.91,124.94,124.74,124.75,70100.0
2011-06-14 15:25:00,124.79,125.29,124.7,125.27,239700.0,124.79,125.29,124.7,125.27,239700.0
2011-06-14 15:30:00,125.29,125.35,124.55,124.62,208200.0,125.29,125.35,124.55,124.62,208200.0
2011-06-14 15:35:00,124.63,124.66,123.95,124.3,239200.0,124.63,124.66,123.95,124.3,239200.0
2011-06-14 15:40:00,124.26,124.57,124.23,124.54,149900.0,124.26,124.57,124.23,124.54,149900.0
2011-06-14 15:45:00,124.49,124.78,124.31,124.46,168500.0,124.49,124.78,124.31,124.46,168500.0
2011-06-14 15:50:00,124.48,124.7,124.46,124.7,128700.0,124.48,124.7,124.46,124.7,128700.0
2011-06-14 15:55:00,124.67,124.89,124.66,124.78,266100.0,124.67,124.89,124.66,124.78,266100.0
2011-06-15 09:30:00,123.48,123.82,122.47,122.93,365500.0,123.48,123.82,122.47,122.93,365500.0
2011-06-15 09:35:00,122.93,122.99,121.45,121.96,366700.0,122.93,122.99,121.45,121.96,366700.0
2011-06-15 09:40:00,121.97,121.97,121.21,121.65,262400.0,121.97,121.97,121.21,121.65,262400.0
2011-06-15 09:45:00,121.63,122.24,121.12,122.19,320100.0,121.63,122.24,121.12,122.19,320100.0
2011-06-15 09:50:00,122.16,123.69,122.16,123.29,379400.0,122.16,123.69,122.16,123.29,379400.0
2011-06-15 09:55:00,123.27,123.57,122.95,123.39,253400.0,123.27,123.57,122.95,123.39,253400.0
2011-06-15 10:00:00,123.31,123.31,122.33,123.04,242200.0,123.31,123.31,122.33,123.04,242200.0
2011-06-15 10:05:00,123.06,123.65,123.0,123.51,127000.0,123.06,123.65,123.0,123.51,127000.0
2011-06-15 10:10:00,123.52,123.7,123.0,123.31,141900.0,123.52,123.7,123.0,123.31,141900.0
2011-06-15 10:15:00,123.31,123.47,122.67,122.87,106900.0,123.31,123.47,122.67,122.87,106900.0
2011-06-15 10:20:00,122.88,122.88,122.21,122.27,151200.0,122.88,122.88,122.21,122.27,151200.0
2011-06-15 10:25:00,122.27,122.45,122.1,122.3,99700.0,122.27,122.45,122.1,122.3,99700.0
2011-06-15 10:30:00,122.24,122.64,122.17,122.32,91800.0,122.24,122.64,122.17,122.32,91800.0
2011-06-15 10:35:00,122.32,122.35,121.78,122.15,140300.0,122.32,122.35,121.78,122.15,140300.0
2011-06-15 10:40:00,122.16,122.42,121.8,122.42,122000.0,122.16,122.42,121.8,122.42,122000.0
2011-06-15 10:45:00,122.44,122.64,121.85,122.05,148300.0,122.44,122.64,121.85,122.05,148300.0
2011-06-15 10:50:00,122.04,122.19,121.51,121.53,136800.0,122.04,122.19,121.51,121.53,136800.0
2011-06-15 10:55:00,121.56,121.98,121.56,121.79,85200.0,121.56,121.98,121.56,121.79,85200.0
2011-06-15 11:00:00,121.79,121.81,121.34,121.4,189100.0,121.79,121.81,121.34,121.4,189100.0
2011-06-15 11:05:00,121.41,121.47,121.08,121.11,169200.0,121.41,121.47,121.08,121.11,169200.0
2011-06-15 11:10:00,121.11,121.14,120.85,121.12,260100.0,121.11,121.14,120.85,121.12,260100.0
2011-06-15 11:15:00,121.1,121.25,120.65,121.24,217400.0,121.1,121.25,120.65,121.24,217400.0
2011-06-15 11:20:00,121.24,121.62,121.2,121.2,108900.0,121.24,121.62,121.2,121.2,108900.0
2011-06-15 11:25:00,121.2,121.35,120.96,121.26,67800.0,121.2,121.35,120.96,121.26,67800.0
2011-06-15 11:30:00,121.28,121.3,121.0,121.04,67300.0,121.28,121.3,121.0,121.04,67300.0
2011-06-15 11:35:00,121.03,121.06,120.63,120.82,116100.0,121.03,121.06,120.63,120.82,116100.0
2011-06-15 11:40:00,120.81,121.04,120.7,120.81,83400.0,120.81,121.04,120.7,120.81,83400.0
2011-06-15 11:45:00,120.76,121.12,120.75,120.8,122000.0,120.76,121.12,120.75,120.8,122000.0
2011-06-15 11:50:00,120.76,120.77,120.3,120.3,219400.0,120.76,120.77,120.3,120.3,219400.0
2011-06-15 11:55:00,120.33,120.4,119.95,119.99,285000.0,120.33,120.4,119.95,119.99,285000.0
2011-06-15 12:00:00,120.0,120.39,119.78,120.07,251700.0,120.0,120.39,119.78,120.07,251700.0
2011-06-15 12:05:00,120.09,120.44,120.04,120.05,156900.0,120.09,120.44,120.04,120.05,156900.0
2011-06-15 12:10:00,120.06,120.37,119.94,120.17,107000.0,120.06,120.37,119.94,120.17,107000.0
2011-06-15 12:15:00,120.18,120.38,120.03,120.14,97500.0,120.18,120.38,120.03,120.14,97500.0
2011-06-15 12:20:00,120.13,120.17,119.7,119.77,179200.0,120.13,120.17,119.7,119.77,179200.0
2011-06-15 12:25:00,119.77,120.03,119.55,119.91,174800.0,119.77,120.03,119.55,119.91,174800.0
2011-06-15 12:30:00,119.88,119.93,119.54,119.56,147500.0,119.88,119.93,119.54,119.56,147500.0
2011-06-15 12:35:00,119.55,120.05,119.46,120.05,134300.0,119.55,120.05,119.46,120.05,134300.0
2011-06-15 12:40:00,120.04,120.35,119.87,119.87,106800.0,120.04,120.35,119.87,119.87,106800.0
2011-06-15 12:45:00,119.88,120.4,119.83,120.23,108800.0,119.88,120.4,119.83,120.23,108800.0
2011-06-15 12:50:00,120.22,120.41,120.05,120.06,63000.0,120.22,120.41,120.05,120.06,63000.0
2011-06-15 12:55:00,120.06,120.15,119.9,120.09,71400.0,120.06,120.15,119.9,120.09,71400.0
2011-06-15 13:00:00,120.1,120.29,120.05,120.08,75600.0,120.1,120.29,120.05,120.08,75600.0
2011-06-15 13:05:00,120.08,120.3,120.0,120.2,91800.0,120.08,120.3,120.0,120.2,91800.0
2011-06-15 13:10:00,120.17,120.21,119.93,120.21,40000.0,120.17,120.21,119.93,120.21,40000.0
2011-06-15 13:15:00,120.16,120.3,120.0,120.05,75800.0,120.16,120.3,120.0,120.05,75800.0
2011-06-15 13:20:00,120.05,120.38,120.02,120.36,69000.0,120.05,120.38,120.02,120.36,69000.0
2011-06-15 13:25:00,120.31,120.47,120.2,120.42,86800.0,120.31,120.47,120.2,120.42,86800.0
2011-06-15 13:30:00,120.44,120.65,120.33,120.57,88600.0,120.44,120.65,120.33,120.57,88600.0
2011-06-15 13:35:00,120.6,120.64,120.25,120.44,48700.0,120.6,120.64,120.25,120.44,48700.0
2011-06-15 13:40:00,120.46,120.56,120.26,120.34,49000.0,120.46,120.56,120.26,120.34,49000.0
2011-06-15 13:45:00,120.39,120.42,119.95,120.05,83500.0,120.39,120.42,119.95,120.05,83500.0
2011-06-15 13:50:00,120.0,120.03,119.57,119.77,91100.0,120.0,120.03,119.57,119.77,91100.0
2011-06-15 13:55:00,119.78,119.99,119.74,119.88,79900.0,119.78,119.99,119.74,119.88,79900.0
2011-06-15 14:00:00,119.9,120.07,119.78,120.07,82100.0,119.9,120.07,119.78,120.07,82100.0
2011-06-15 14:05:00,120.08,120.35,120.01,120.1,91700.0,120.08,120.35,120.01,120.1,91700.0
2011-06-15 14:10:00,120.1,120.14,119.55,119.7,89400.0,120.1,120.14,119.55,119.7,89400.0
2011-06-15 14:15:00,119.7,119.77,119.18,119.2,145500.0,119.7,119.77,119.18,119.2,145500.0
2011-06-15 14:20:00,119.2,119.46,119.1,119.36,102400.0,119.2,119.46,119.1,119.36,102400.0
2011-06-15 14:25:00,119.37,119.43,119.0,119.1,114300.0,119.37,119.43,119.0,119.1,114300.0
2011-06-15 14:30:00,119.12,119.6,119.08,119.51,87500.0,119.12,119.6,119.08,119.51,87500.0
2011-06-15 14:35:00,119.49,119.7,119.35,119.51,48800.0,119.49,119.7,119.35,119.51,48800.0
2011-06-15 14:40:00,119.52,119.57,119.38,119.43,47000.0,119.52,119.57,119.38,119.43,47000.0
2011-06-15 14:45:00,119.4,119.87,119.26,119.35,124500.0,119.4,119.87,119.26,119.35,124500.0
2011-06-15 14:50:00,119.31,119.46,119.0,119.07,94800.0,119.31,119.46,119.0,119.07,94800.0
2011-06-15 14:55:00,119.06,119.21,118.81,118.92,143100.0,119.06,119.21,118.81,118.92,143100.0
2011-06-15 15:00:00,118.9,118.92,118.48,118.62,205600.0,118.9,118.92,118.48,118.62,205600.0
2011-06-15 15:05:00,118.63,118.69,118.43,118.53,106400.0,118.63,118.69,118.43,118.53,106400.0
2011-06-15 15:10:00,118.58,118.63,118.32,118.54,120300.0,118.58,118.63,118.32,118.54,120300.0
2011-06-15 15:15:00,118.55,118.92,118.5,118.73,112100.0,118.55,118.92,118.5,118.73,112100.0
2011-06-15 15:20:00,118.72,118.84,118.53,118.78,67600.0,118.72,118.84,118.53,118.78,67600.0
2011-06-15 15:25:00,118.8,118.92,118.39,118.44,142000.0,118.8,118.92,118.39,118.44,142000.0
2011-06-15 15:30:00,118.42,118.62,118.38,118.57,131900.0,118.42,118.62,118.38,118.57,131900.0
2011-06-15 15:35:00,118.59,118.68,118.41,118.65,145200.0,118.59,118.68,118.41,118.65,145200.0
2011-06-15 15:40:00,118.64,119.12,118.55,119.1,282800.0,118.64,119.12,118.55,119.1,282800.0
2011-06-15 15:45:00,119.1,119.26,118.9,119.06,212100.0,119.1,119.26,118.9,119.06,212100.0
2011-06-15 15:50:00,119.02,119.22,118.94,119.18,214700.0,119.02,119.22,118.94,119.18,214700.0
2011-06-15 15:55:00,119.16,119.18,118.77,118.88,272200.0,119.16,119.18,118.77,118.88,272200.0
2011-06-16 09:30:00,120.1,120.47,119.6,119.92,373700.0,120.1,120.47,119.6,119.92,373700.0
2011-06-16 09:35:00,119.97,120.98,119.95,120.84,380200.0,119.97,120.98,119.95,120.84,380200.0
2011-06-16 09:40:00,120.84,121.15,120.37,120.73,368400.0,120.84,121.15,120.37,120.73,368400.0
2011-06-16 09:45:00,120.75,120.84,120.36,120.51,177500.0,120.75,120.84,120.36,120.51,177500.0
2011-06-16 09:50:00,120.51,120.93,120.31,120.55,240300.0,120.51,120.93,120.31,120.55,240300.0
2011-06-16 09:55:00,120.51,120.8,120.06,120.28,160400.0,120.51,120.8,120.06,120.28,160400.0
2011-06-16 10:00:00,120.27,120.9,119.71,120.78,407700.0,120.27,120.9,119.71,120.78,407700.0
2011-06-16 10:05:00,120.82,120.85,120.42,120.47,140300.0,120.82,120.85,120.42,120.47,140300.0
2011-06-16 10:10:00,120.45,120.46,119.6,119.63,275300.0,120.45,120.46,119.6,119.63,275300.0
2011-06-16 10:15:00,119.63,119.87,119.1,119.77,204700.0,119.63,119.87,119.1,119.77,204700.0
2011-06-16 10:20:00,119.77,119.77,119.0,119.23,178400.0,119.77,119.77,119.0,119.23,178400.0
2011-06-16 10:25:00,119.19,119.35,118.9,119.27,189800.0,119.19,119.35,118.9,119.27,189800.0
2011-06-16 10:30:00,119.27,119.59,119.0,119.52,118500.0,119.27,119.59,119.0,119.52,118500.0
2011-06-16 10:35:00,119.56,120.95,119.5,120.9,291900.0,119.56,120.95,119.5,120.9,291900.0
2011-06-16 10:40:00,120.95,120.95,120.43,120.74,176900.0,120.95,120.95,120.43,120.74,176900.0
2011-06-16 10:45:00,120.74,120.84,120.42,120.78,104600.0,120.74,120.84,120.42,120.78,104600.0
2011-06-16 10:50:00,120.77,121.33,120.68,120.76,246500.0,120.77,121.33,120.68,120.76,246500.0
2011-06-16 10:55:00,120.74,120.8,120.13,120.18,170200.0,120.74,120.8,120.13,120.18,170200.0
2011-06-16 11:00:00,120.24,120.39,119.6,120.05,166100.0,120.24,120.39,119.6,120.05,166100.0
2011-06-16 11:05:00,120.06,120.06,119.71,119.94,68300.0,120.06,120.06,119.71,119.94,68300.0
2011-06-16 11:10:00,119.91,120.29,119.64,120.19,108100.0,119.91,120.29,119.64,120.19,108100.0
2011-06-16 11:15:00,120.18,120.25,119.53,120.04,107000.0,120.18,120.25,119.53,120.04,107000.0
2011-06-16 11:20:00,120.1,120.46,119.65,119.7,140300.0,120.1,120.46,119.65,119.7,140300.0
2011-06-16 11:25:00,119.73,120.34,119.6,120.21,87700.0,119.73,120.34,119.6,120.21,87700.0
2011-06-16 11:30:00,120.21,120.49,120.0,120.0,63800.0,120.21,120.49,120.0,120.0,63800.0
2011-06-16 11:35:00,120.02,120.05,119.67,119.8,47600.0,120.02,120.05,119.67,119.8,47600.0
2011-06-16 11:40:00,119.78,119.81,119.15,119.2,111700.0,119.78,119.81,119.15,119.2,111700.0
2011-06-16 11:45:00,119.18,119.4,119.1,119.12,74500.0,119.18,119.4,119.1,119.12,74500.0
2011-06-16 11:50:00,119.11,119.2,118.91,119.03,117200.0,119.11,119.2,118.91,119.03,117200.0
2011-06-16 11:55:00,119.01,119.35,118.95,119.18,132800.0,119.01,119.35,118.95,119.18,132800.0
2011-06-16 12:00:00,119.17,119.5,119.1,119.31,76100.0,119.17,119.5,119.1,119.31,76100.0
2011-06-16 12:05:00,119.32,119.34,118.84,118.98,94400.0,119.32,119.34,118.84,118.98,94400.0
2011-06-16 12:10:00,118.98,119.44,118.91,119.23,119000.0,118.98,119.44,118.91,119.23,119000.0
2011-06-16 12:15:00,119.28,119.35,119.0,119.16,32000.0,119.28,119.35,119.0,119.16,32000.0
2011-06-16 12:20:00,119.14,119.21,118.83,118.95,86700.0,119.14,119.21,118.83,118.95,86700.0
2011-06-16 12:25:00,118.97,118.97,118.54,118.73,94500.0,118.97,118.97,118.54,118.73,94500.0
2011-06-16 12:30:00,118.72,118.92,118.71,118.8,55700.0,118.72,118.92,118.71,118.8,55700.0
2011-06-16 12:35:00,118.79,118.9,118.6,118.83,52000.0,118.79,118.9,118.6,118.83,52000.0
2011-06-16 12:40:00,118.82,118.82,118.5,118.59,71100.0,118.82,118.82,118.5,118.59,71100.0
2011-06-16 12:45:00,118.59,118.73,118.5,118.52,74600.0,118.59,118.73,118.5,118.52,74600.0
2011-06-16 12:50:00,118.52,118.67,118.36,118.56,72500.0,118.52,118.67,118.36,118.56,72500.0
2011-06-16 12:55:00,118.55,118.57,118.22,118.23,81700.0,118.55,118.57,118.22,118.23,81700.0
2011-06-16 13:00:00,118.26,118.34,118.0,118.02,154500.0,118.26,118.34,118.0,118.02,154500.0
2011-06-16 13:05:00,118.03,118.3,117.94,118.1,122800.0,118.03,118.3,117.94,118.1,122800.0
2011-06-16 13:10:00,118.09,118.4,118.02,118.29,62900.0,118.09,118.4,118.02,118.29,62900.0
2011-06-16 13:15:00,118.26,118.73,118.26,118.7,95300.0,118.26,118.73,118.26,118.7,95300.0
2011-06-16 13:20:00,118.68,118.85,118.4,118.77,122600.0,118.68,118.85,118.4,118.77,122600.0
2011-06-16 13:25:00,118.81,118.89,118.6,118.66,51700.0,118.81,118.89,118.6,118.66,51700.0
2011-06-16 13:30:00,118.65,118.88,118.61,118.62,57900.0,118.65,118.88,118.61,118.62,57900.0
2011-06-16 13:35:00,118.67,118.84,118.35,118.36,101200.0,118.67,118.84,118.35,118.36,101200.0
2011-06-16 13:40:00,118.35,118.59,118.35,118.45,50700.0,118.35,118.59,118.35,118.45,50700.0
2011-06-16 13:45:00,118.46,118.72,118.44,118.7,50600.0,118.46,118.72,118.44,118.7,50600.0
2011-06-16 13:50:00,118.69,118.72,118.41,118.46,48600.0,118.69,118.72,118.41,118.46,48600.0
2011-06-16 13:55:00,118.44,118.64,118.35,118.4,76600.0,118.44,118.64,118.35,118.4,76600.0
2011-06-16 14:00:00,118.4,118.5,118.21,118.39,71100.0,118.4,118.5,118.21,118.39,71100.0
2011-06-16 14:05:00,118.32,118.41,118.12,118.2,59200.0,118.32,118.41,118.12,118.2,59200.0
2011-06-16 14:10:00,118.17,118.17,117.82,117.94,122800.0,118.17,118.17,117.82,117.94,122800.0
2011-06-16 14:15:00,117.89,118.16,117.8,117.81,85000.0,117.89,118.16,117.8,117.81,85000.0
2011-06-16 14:20:00,117.81,118.04,117.11,117.2,239300.0,117.81,118.04,117.11,117.2,239300.0
2011-06-16 14:25:00,117.19,117.2,116.24,116.75,451300.0,117.19,117.2,116.24,116.75,451300.0
2011-06-16 14:30:00,116.75,117.0,116.27,116.32,204200.0,116.75,117.0,116.27,116.32,204200.0
2011-06-16 14:35:00,116.35,116.42,115.37,115.95,421700.0,116.35,116.42,115.37,115.95,421700.0
2011-06-16 14:40:00,115.91,115.98,114.75,115.05,386900.0,115.91,115.98,114.75,115.05,386900.0
2011-06-16 14:45:00,115.05,115.05,114.14,114.16,316200.0,115.05,115.05,114.14,114.16,316200.0
2011-06-16 14:50:00,114.18,114.85,114.14,114.63,330100.0,114.18,114.85,114.14,114.63,330100.0
2011-06-16 14:55:00,114.61,115.19,114.54,115.15,317300.0,114.61,115.19,114.54,115.15,317300.0
2011-06-16 15:00:00,115.11,115.4,114.84,115.14,208900.0,115.11,115.4,114.84,115.14,208900.0
2011-06-16 15:05:00,115.13,115.7,115.0,115.47,223600.0,115.13,115.7,115.0,115.47,223600.0
2011-06-16 15:10:00,115.44,115.94,115.31,115.88,183800.0,115.44,115.94,115.31,115.88,183800.0
2011-06-16 15:15:00,115.86,116.07,115.67,115.86,180900.0,115.86,116.07,115.67,115.86,180900.0
2011-06-16 15:20:00,115.89,116.2,115.64,115.69,198800.0,115.89,116.2,115.64,115.69,198800.0
2011-06-16 15:25:00,115.7,116.4,115.69,115.94,157100.0,115.7,116.4,115.69,115.94,157100.0
2011-06-16 15:30:00,115.92,116.5,115.9,116.32,205400.0,115.92,116.5,115.9,116.32,205400.0
2011-06-16 15:35:00,116.29,116.37,115.76,115.96,194800.0,116.29,116.37,115.76,115.96,194800.0
2011-06-16 15:40:00,115.94,116.16,115.78,116.02,172100.0,115.94,116.16,115.78,116.02,172100.0
2011-06-16 15:45:00,116.01,116.33,116.01,116.3,181700.0,116.01,116.33,116.01,116.3,181700.0
2011-06-16 15:50:00,116.32,116.32,116.07,116.17,183700.0,116.32,116.32,116.07,116.17,183700.0
2011-06-16 15:55:00,116.18,116.31,116.15,116.26,325100.0,116.18,116.31,116.15,116.26,325100.0
2011-06-17 09:30:00,119.49,119.65,118.86,119.12,870300.0,119.49,119.65,118.86,119.12,870300.0
2011-06-17 09:35:00,119.12,119.31,118.57,118.7,364700.0,119.12,119.31,118.57,118.7,364700.0
2011-06-17 09:40:00,118.73,118.82,118.24,118.53,320000.0,118.73,118.82,118.24,118.53,320000.0
2011-06-17 09:45:00,118.55,118.78,117.95,118.18,438800.0,118.55,118.78,117.95,118.18,438800.0
2011-06-17 09:50:00,118.24,118.75,118.17,118.25,265800.0,118.24,118.75,118.17,118.25,265800.0
2011-06-17 09:55:00,118.29,118.75,118.17,118.39,204400.0,118.29,118.75,118.17,118.39,204400.0
2011-06-17 10:00:00,118.39,119.6,118.39,119.35,328600.0,118.39,119.6,118.39,119.35,328600.0
2011-06-17 10:05:00,119.34,119.79,118.53,118.77,396300.0,119.34,119.79,118.53,118.77,396300.0
2011-06-17 10:10:00,118.79,119.4,118.68,118.72,124400.0,118.79,119.4,118.68,118.72,124400.0
2011-06-17 10:15:00,118.68,118.9,118.28,118.7,122600.0,118.68,118.9,118.28,118.7,122600.0
2011-06-17 10:20:00,118.76,118.83,118.01,118.15,172100.0,118.76,118.83,118.01,118.15,172100.0
2011-06-17 10:25:00,118.15,118.5,117.71,118.24,283200.0,118.15,118.5,117.71,118.24,283200.0
2011-06-17 10:30:00,118.23,118.46,117.91,117.95,147500.0,118.23,118.46,117.91,117.95,147500.0
2011-06-17 10:35:00,117.96,118.01,117.54,117.8,176700.0,117.96,118.01,117.54,117.8,176700.0
2011-06-17 10:40:00,117.82,118.23,117.53,117.64,158100.0,117.82,118.23,117.53,117.64,158100.0
2011-06-17 10:45:00,117.63,117.65,117.14,117.62,113200.0,117.63,117.65,117.14,117.62,113200.0
2011-06-17 10:50:00,117.63,117.71,117.02,117.21,144300.0,117.63,117.71,117.02,117.21,144300.0
2011-06-17 10:55:00,117.22,117.7,117.18,117.5,96900.0,117.22,117.7,117.18,117.5,96900.0
2011-06-17 11:00:00,117.5,117.59,117.3,117.34,109900.0,117.5,117.59,117.3,117.34,109900.0
2011-06-17 11:05:00,117.38,117.48,116.58,116.72,204300.0,117.38,117.48,116.58,116.72,204300.0
2011-06-17 11:10:00,116.64,117.07,116.63,116.97,78100.0,116.64,117.07,116.63,116.97,78100.0
2011-06-17 11:15:00,116.96,117.09,116.85,117.01,82000.0,116.96,117.09,116.85,117.01,82000.0
2011-06-17 11:20:00,116.99,117.52,116.99,117.46,119900.0,116.99,117.52,116.99,117.46,119900.0
2011-06-17 11:25:00,117.48,117.84,117.23,117.66,100900.0,117.48,117.84,117.23,117.66,100900.0
2011-06-17 11:30:00,117.68,117.69,117.2,117.53,52400.0,117.68,117.69,117.2,117.53,52400.0
2011-06-17 11:35:00,117.56,117.69,117.28,117.28,38000.0,117.56,117.69,117.28,117.28,38000.0
2011-06-17 11:40:00,117.28,117.34,117.1,117.17,54100.0,117.28,117.34,117.1,117.17,54100.0
2011-06-17 11:45:00,117.18,117.85,117.18,117.83,53800.0,117.18,117.85,117.18,117.83,53800.0
2011-06-17 11:50:00,117.81,118.39,117.8,118.34,199300.0,117.81,118.39,117.8,118.34,199300.0
2011-06-17 11:55:00,118.36,119.0,118.34,118.97,149200.0,118.36,119.0,118.34,118.97,149200.0
2011-06-17 12:00:00,118.98,119.11,118.75,118.83,133000.0,118.98,119.11,118.75,118.83,133000.0
2011-06-17 12:05:00,118.83,118.99,118.78,118.85,43200.0,118.83,118.99,118.78,118.85,43200.0
2011-06-17 12:10:00,118.82,118.95,118.7,118.9,49100.0,118.82,118.95,118.7,118.9,49100.0
2011-06-17 12:15:00,118.89,118.9,118.31,118.42,48100.0,118.89,118.9,118.31,118.42,48100.0
2011-06-17 12:20:00,118.42,118.42,117.74,117.95,74700.0,118.42,118.42,117.74,117.95,74700.0
2011-06-17 12:25:00,117.94,118.35,117.85,118.26,66000.0,117.94,118.35,117.85,118.26,66000.0
2011-06-17 12:30:00,118.27,118.86,118.23,118.71,82800.0,118.27,118.86,118.23,118.71,82800.0
2011-06-17 12:35:00,118.65,118.93,118.49,118.67,84400.0,118.65,118.93,118.49,118.67,84400.0
2011-06-17 12:40:00,118.67,118.85,118.47,118.76,41300.0,118.67,118.85,118.47,118.76,41300.0
2011-06-17 12:45:00,118.73,118.9,118.6,118.85,81100.0,118.73,118.9,118.6,118.85,81100.0
2011-06-17 12:50:00,118.85,118.88,118.32,118.5,107600.0,118.85,118.88,118.32,118.5,107600.0
2011-06-17 12:55:00,118.53,118.8,118.45,118.67,54200.0,118.53,118.8,118.45,118.67,54200.0
2011-06-17 13:00:00,118.67,119.3,118.67,118.98,129200.0,118.67,119.3,118.67,118.98,129200.0
2011-06-17 13:05:00,118.96,119.15,118.69,119.09,61700.0,118.96,119.15,118.69,119.09,61700.0
2011-06-17 13:10:00,119.08,119.2,118.96,119.1,53200.0,119.08,119.2,118.96,119.1,53200.0
2011-06-17 13:15:00,119.11,119.15,118.61,118.69,96900.0,119.11,119.15,118.61,118.69,96900.0
2011-06-17 13:20:00,118.65,119.06,118.43,118.83,137800.0,118.65,119.06,118.43,118.83,137800.0
2011-06-17 13:25:00,118.82,119.0,118.68,118.97,44000.0,118.82,119.0,118.68,118.97,44000.0
2011-06-17 13:30:00,118.96,119.12,118.86,118.9,61900.0,118.96,119.12,118.86,118.9,61900.0
2011-06-17 13:35:00,118.91,118.95,118.54,118.68,95200.0,118.91,118.95,118.54,118.68,95200.0
2011-06-17 13:40:00,118.68,118.71,118.01,118.02,83800.0,118.68,118.71,118.01,118.02,83800.0
2011-06-17 13:45:00,118.02,118.03,117.63,117.94,82500.0,118.02,118.03,117.63,117.94,82500.0
2011-06-17 13:50:00,117.95,117.98,117.19,117.24,86800.0,117.95,117.98,117.19,117.24,86800.0
2011-06-17 13:55:00,117.24,117.64,117.24,117.32,77700.0,117.24,117.64,117.24,117.32,77700.0
2011-06-17 14:00:00,117.36,117.55,117.06,117.13,107100.0,117.36,117.55,117.06,117.13,107100.0
2011-06-17 14:05:00,117.13,117.35,116.95,117.01,136100.0,117.13,117.35,116.95,117.01,136100.0
2011-06-17 14:10:00,117.05,117.37,117.0,117.31,66900.0,117.05,117.37,117.0,117.31,66900.0
2011-06-17 14:15:00,117.31,117.62,117.27,117.36,74100.0,117.31,117.62,117.27,117.36,74100.0
2011-06-17 14:20:00,117.36,117.53,117.31,117.32,54900.0,117.36,117.53,117.31,117.32,54900.0
2011-06-17 14:25:00,117.36,117.6,117.04,117.6,96900.0,117.36,117.6,117.04,117.6,96900.0
2011-06-17 14:30:00,117.6,118.15,117.56,117.99,160400.0,117.6,118.15,117.56,117.99,160400.0
2011-06-17 14:35:00,118.02,118.28,117.82,118.25,87000.0,118.02,118.28,117.82,118.25,87000.0
2011-06-17 14:40:00,118.25,118.3,117.99,118.25,92600.0,118.25,118.3,117.99,118.25,92600.0
2011-06-17 14:45:00,118.22,118.27,118.1,118.18,75700.0,118.22,118.27,118.1,118.18,75700.0
2011-06-17 14:50:00,118.18,118.26,118.11,118.19,54300.0,118.18,118.26,118.11,118.19,54300.0
2011-06-17 14:55:00,118.14,118.18,117.55,117.61,73600.0,118.14,118.18,117.55,117.61,73600.0
2011-06-17 15:00:00,117.6,117.64,117.0,117.14,125800.0,117.6,117.64,117.0,117.14,125800.0
2011-06-17 15:05:00,117.17,117.44,117.03,117.05,60500.0,117.17,117.44,117.03,117.05,60500.0
2011-06-17 15:10:00,117.07,117.29,116.9,116.99,114700.0,117.07,117.29,116.9,116.99,114700.0
2011-06-17 15:15:00,117.0,117.13,116.75,117.0,144500.0,117.0,117.13,116.75,117.0,144500.0
2011-06-17 15:20:00,117.02,117.35,117.0,117.23,118700.0,117.02,117.35,117.0,117.23,118700.0
2011-06-17 15:25:00,117.22,117.22,117.0,117.12,74300.0,117.22,117.22,117.0,117.12,74300.0
2011-06-17 15:30:00,117.12,117.15,116.93,117.01,86400.0,117.12,117.15,116.93,117.01,86400.0
2011-06-17 15:35:00,117.01,117.09,116.74,116.74,157300.0,117.01,117.09,116.74,116.74,157300.0
2011-06-17 15:40:00,116.78,117.1,116.63,117.02,191500.0,116.78,117.1,116.63,117.02,191500.0
2011-06-17 15:45:00,117.02,117.18,116.95,117.1,165500.0,117.02,117.18,116.95,117.1,165500.0
2011-06-17 15:50:00,117.11,117.5,116.98,117.41,182500.0,117.11,117.5,116.98,117.41,182500.0
2011-06-17 15:55:00,117.42,118.27,117.33,117.66,447400.0,117.42,118.27,117.33,117.66,447400.0
2011-06-20 09:30:00,117.17,117.9,116.95,117.27,227100.0,117.17,117.9,116.95,117.27,227100.0
2011-06-20 09:35:00,117.19,117.31,116.6,116.84,147700.0,117.19,117.31,116.6,116.84,147700.0
2011-06-20 09:40:00,116.81,117.5,116.8,116.81,159100.0,116.81,117.5,116.8,116.81,159100.0
2011-06-20 09:45:00,116.89,118.28,116.7,118.17,241300.0,116.89,118.28,116.7,118.17,241300.0
2011-06-20 09:50:00,118.18,118.99,118.18,118.49,289300.0,118.18,118.99,118.18,118.49,289300.0
2011-06-20 09:55:00,118.51,118.73,117.78,118.18,172200.0,118.51,118.73,117.78,118.18,172200.0
2011-06-20 10:00:00,118.1,119.45,118.07,119.33,358000.0,118.1,119.45,118.07,119.33,358000.0
2011-06-20 10:05:00,119.35,119.88,119.15,119.8,321800.0,119.35,119.88,119.15,119.8,321800.0
2011-06-20 10:10:00,119.77,120.39,119.57,119.8,364500.0,119.77,120.39,119.57,119.8,364500.0
2011-06-20 10:15:00,119.8,120.26,119.51,119.9,286200.0,119.8,120.26,119.51,119.9,286200.0
2011-06-20 10:20:00,119.93,120.03,119.63,119.7,173400.0,119.93,120.03,119.63,119.7,173400.0
2011-06-20 10:25:00,119.7,120.23,119.45,120.12,188700.0,119.7,120.23,119.45,120.12,188700.0
2011-06-20 10:30:00,120.11,120.54,120.04,120.4,199200.0,120.11,120.54,120.04,120.4,199200.0
2011-06-20 10:35:00,120.37,120.49,119.74,119.74,128000.0,120.37,120.49,119.74,119.74,128000.0
2011-06-20 10:40:00,119.74,120.65,119.68,120.58,160100.0,119.74,120.65,119.68,120.58,160100.0
2011-06-20 10:45:00,120.59,120.7,120.14,120.43,99800.0,120.59,120.7,120.14,120.43,99800.0
2011-06-20 10:50:00,120.45,120.45,119.91,119.91,60700.0,120.45,120.45,119.91,119.91,60700.0
2011-06-20 10:55:00,119.89,120.2,119.82,119.92,95900.0,119.89,120.2,119.82,119.92,95900.0
2011-06-20 11:00:00,119.95,120.0,119.26,119.5,184400.0,119.95,120.0,119.26,119.5,184400.0
2011-06-20 11:05:00,119.5,119.57,119.4,119.54,119800.0,119.5,119.57,119.4,119.54,119800.0
2011-06-20 11:10:00,119.5,119.73,119.27,119.3,95700.0,119.5,119.73,119.27,119.3,95700.0
2011-06-20 11:15:00,119.32,119.53,119.04,119.53,95500.0,119.32,119.53,119.04,119.53,95500.0
2011-06-20 11:20:00,119.54,119.88,119.45,119.73,80200.0,119.54,119.88,119.45,119.73,80200.0
2011-06-20 11:25:00,119.74,119.91,119.46,119.57,100500.0,119.74,119.91,119.46,119.57,100500.0
2011-06-20 11:30:00,119.57,119.74,119.02,119.05,75200.0,119.57,119.74,119.02,119.05,75200.0
2011-06-20 11:35:00,119.08,119.25,118.85,119.13,69000.0,119.08,119.25,118.85,119.13,69000.0
2011-06-20 11:40:00,119.1,119.5,119.1,119.48,71600.0,119.1,119.5,119.1,119.48,71600.0
2011-06-20 11:45:00,119.48,119.87,119.43,119.74,78000.0,119.48,119.87,119.43,119.74,78000.0
2011-06-20 11:50:00,119.82,120.0,119.67,119.89,67200.0,119.82,120.0,119.67,119.89,67200.0
2011-06-20 11:55:00,119.91,120.4,119.87,120.4,101000.0,119.91,120.4,119.87,120.4,101000.0
2011-06-20 12:00:00,120.42,120.6,120.24,120.39,107400.0,120.42,120.6,120.24,120.39,107400.0
2011-06-20 12:05:00,120.42,120.55,120.04,120.14,68400.0,120.42,120.55,120.04,120.14,68400.0
2011-06-20 12:10:00,120.12,120.46,120.1,120.24,66700.0,120.12,120.46,120.1,120.24,66700.0
2011-06-20 12:15:00,120.23,120.34,120.07,120.07,20000.0,120.23,120.34,120.07,120.07,20000.0
2011-06-20 12:20:00,120.06,120.22,119.89,120.21,38000.0,120.06,120.22,119.89,120.21,38000.0
2011-06-20 12:25:00,120.25,120.48,120.2,120.42,51800.0,120.25,120.48,120.2,120.42,51800.0
2011-06-20 12:30:00,120.44,120.51,120.23,120.36,51000.0,120.44,120.51,120.23,120.36,51000.0
2011-06-20 12:35:00,120.37,120.48,120.22,120.23,44600.0,120.37,120.48,120.22,120.23,44600.0
2011-06-20 12:40:00,120.22,120.35,120.1,120.35,37100.0,120.22,120.35,120.1,120.35,37100.0
2011-06-20 12:45:00,120.33,120.97,120.33,120.68,135500.0,120.33,120.97,120.33,120.68,135500.0
2011-06-20 12:50:00,120.65,120.81,120.31,120.35,59900.0,120.65,120.81,120.31,120.35,59900.0
2011-06-20 12:55:00,120.32,120.48,120.1,120.18,78700.0,120.32,120.48,120.1,120.18,78700.0
2011-06-20 13:00:00,120.16,120.43,120.15,120.2,44900.0,120.16,120.43,120.15,120.2,44900.0
2011-06-20 13:05:00,120.16,120.21,119.98,120.21,51100.0,120.16,120.21,119.98,120.21,51100.0
2011-06-20 13:10:00,120.17,120.25,119.88,120.01,34400.0,120.17,120.25,119.88,120.01,34400.0
2011-06-20 13:15:00,119.99,120.25,119.93,120.2,46000.0,119.99,120.25,119.93,120.2,46000.0
2011-06-20 13:20:00,120.21,120.25,120.01,120.18,27600.0,120.21,120.25,120.01,120.18,27600.0
2011-06-20 13:25:00,120.18,120.23,120.0,120.07,30400.0,120.18,120.23,120.0,120.07,30400.0
2011-06-20 13:30:00,120.05,120.14,119.98,120.05,19200.0,120.05,120.14,119.98,120.05,19200.0
2011-06-20 13:35:00,120.02,120.2,119.97,120.03,19600.0,120.02,120.2,119.97,120.03,19600.0
2011-06-20 13:40:00,119.98,120.1,119.98,120.04,28600.0,119.98,120.1,119.98,120.04,28600.0
2011-06-20 13:45:00,120.02,120.05,119.42,119.56,105300.0,120.02,120.05,119.42,119.56,105300.0
2011-06-20 13:50:00,119.56,119.68,119.42,119.63,43300.0,119.56,119.68,119.42,119.63,43300.0
2011-06-20 13:55:00,119.63,119.77,119.56,119.7,44300.0,119.63,119.77,119.56,119.7,44300.0
2011-06-20 14:00:00,119.67,119.89,119.62,119.78,27200.0,119.67,119.89,119.62,119.78,27200.0
2011-06-20 14:05:00,119.77,119.85,119.61,119.77,35300.0,119.77,119.85,119.61,119.77,35300.0
2011-06-20 14:10:00,119.75,119.75,119.3,119.38,60800.0,119.75,119.75,119.3,119.38,60800.0
2011-06-20 14:15:00,119.37,119.56,119.15,119.37,56100.0,119.37,119.56,119.15,119.37,56100.0
2011-06-20 14:20:00,119.37,119.39,119.01,119.25,38200.0,119.37,119.39,119.01,119.25,38200.0
2011-06-20 14:25:00,119.22,119.33,118.95,119.01,128800.0,119.22,119.33,118.95,119.01,128800.0
2011-06-20 14:30:00,119.04,119.2,119.01,119.2,38300.0,119.04,119.2,119.01,119.2,38300.0
2011-06-20 14:35:00,119.2,119.29,118.85,118.86,56800.0,119.2,119.29,118.85,118.86,56800.0
2011-06-20 14:40:00,118.89,118.89,118.5,118.51,107800.0,118.89,118.89,118.5,118.51,107800.0
2011-06-20 14:45:00,118.51,119.04,118.5,118.75,102500.0,118.51,119.04,118.5,118.75,102500.0
2011-06-20 14:50:00,118.74,118.86,118.53,118.62,49300.0,118.74,118.86,118.53,118.62,49300.0
2011-06-20 14:55:00,118.6,118.98,118.59,118.81,37700.0,118.6,118.98,118.59,118.81,37700.0
2011-06-20 15:00:00,118.77,118.78,118.56,118.69,46400.0,118.77,118.78,118.56,118.69,46400.0
2011-06-20 15:05:00,118.7,118.7,118.35,118.38,47200.0,118.7,118.7,118.35,118.38,47200.0
2011-06-20 15:10:00,118.42,118.42,118.07,118.17,66000.0,118.42,118.42,118.07,118.17,66000.0
2011-06-20 15:15:00,118.16,118.33,118.0,118.08,58300.0,118.16,118.33,118.0,118.08,58300.0
2011-06-20 15:20:00,118.05,118.23,118.0,118.0,91700.0,118.05,118.23,118.0,118.0,91700.0
2011-06-20 15:25:00,118.03,118.12,117.5,117.69,126000.0,118.03,118.12,117.5,117.69,126000.0
2011-06-20 15:30:00,117.67,117.88,117.52,117.88,78500.0,117.67,117.88,117.52,117.88,78500.0
2011-06-20 15:35:00,117.89,118.11,117.83,118.01,78100.0,117.89,118.11,117.83,118.01,78100.0
2011-06-20 15:40:00,118.04,118.06,117.7,117.78,90800.0,118.04,118.06,117.7,117.78,90800.0
2011-06-20 15:45:00,117.79,118.15,117.79,118.04,90300.0,117.79,118.15,117.79,118.04,90300.0
2011-06-20 15:50:00,118.04,118.17,117.9,117.98,121900.0,118.04,118.17,117.9,117.98,121900.0
2011-06-20 15:55:00,117.99,118.31,117.73,118.27,211400.0,117.99,118.31,117.73,118.27,211400.0
2011-06-21 09:30:00,121.24,122.0,120.81,121.72,526600.0,121.24,122.0,120.81,121.72,526600.0
2011-06-21 09:35:00,121.75,122.0,121.2,121.75,260400.0,121.75,122.0,121.2,121.75,260400.0
2011-06-21 09:40:00,121.77,122.79,121.75,122.72,394200.0,121.77,122.79,121.75,122.72,394200.0
2011-06-21 09:45:00,122.72,123.33,122.57,123.02,407800.0,122.72,123.33,122.57,123.02,407800.0
2011-06-21 09:50:00,123.01,123.48,122.83,123.45,275300.0,123.01,123.48,122.83,123.45,275300.0
2011-06-21 09:55:00,123.48,123.78,123.38,123.45,288300.0,123.48,123.78,123.38,123.45,288300.0
2011-06-21 10:00:00,123.47,124.07,123.44,123.88,264900.0,123.47,124.07,123.44,123.88,264900.0
2011-06-21 10:05:00,123.9,124.87,123.87,124.58,435100.0,123.9,124.87,123.87,124.58,435100.0
2011-06-21 10:10:00,124.62,124.83,124.34,124.41,240200.0,124.62,124.83,124.34,124.41,240200.0
2011-06-21 10:15:00,124.39,124.64,124.15,124.42,168400.0,124.39,124.64,124.15,124.42,168400.0
2011-06-21 10:20:00,124.42,124.7,124.29,124.66,146000.0,124.42,124.7,124.29,124.66,146000.0
2011-06-21 10:25:00,124.65,124.95,124.5,124.67,144200.0,124.65,124.95,124.5,124.67,144200.0
2011-06-21 10:30:00,124.66,125.0,124.46,124.47,198800.0,124.66,125.0,124.46,124.47,198800.0
2011-06-21 10:35:00,124.45,124.55,124.15,124.37,184200.0,124.45,124.55,124.15,124.37,184200.0
2011-06-21 10:40:00,124.36,124.72,124.31,124.56,87600.0,124.36,124.72,124.31,124.56,87600.0
2011-06-21 10:45:00,124.54,124.9,124.34,124.71,120100.0,124.54,124.9,124.34,124.71,120100.0
2011-06-21 10:50:00,124.71,125.15,124.5,124.6,145100.0,124.71,125.15,124.5,124.6,145100.0
2011-06-21 10:55:00,124.58,124.79,124.3,124.61,92500.0,124.58,124.79,124.3,124.61,92500.0
2011-06-21 11:00:00,124.58,124.69,124.32,124.53,113100.0,124.58,124.69,124.32,124.53,113100.0
2011-06-21 11:05:00,124.5,124.7,124.25,124.31,87000.0,124.5,124.7,124.25,124.31,87000.0
2011-06-21 11:10:00,124.36,124.59,124.3,124.57,88300.0,124.36,124.59,124.3,124.57,88300.0
2011-06-21 11:15:00,124.51,124.7,124.38,124.62,113100.0,124.51,124.7,124.38,124.62,113100.0
2011-06-21 11:20:00,124.65,125.28,124.54,125.11,217200.0,124.65,125.28,124.54,125.11,217200.0
2011-06-21 11:25:00,125.16,125.64,125.0,125.63,216500.0,125.16,125.64,125.0,125.63,216500.0
2011-06-21 11:30:00,125.63,125.8,125.44,125.72,197000.0,125.63,125.8,125.44,125.72,197000.0
2011-06-21 11:35:00,125.66,126.25,125.5,126.12,215500.0,125.66,126.25,125.5,126.12,215500.0
2011-06-21 11:40:00,126.11,126.12,125.79,125.89,126000.0,126.11,126.12,125.79,125.89,126000.0
2011-06-21 11:45:00,125.93,126.0,125.6,125.75,116600.0,125.93,126.0,125.6,125.75,116600.0
2011-06-21 11:50:00,125.73,125.95,125.6,125.89,74100.0,125.73,125.95,125.6,125.89,74100.0
2011-06-21 11:55:00,125.89,125.89,125.2,125.48,114500.0,125.89,125.89,125.2,125.48,114500.0
2011-06-21 12:00:00,125.43,125.55,125.07,125.29,94300.0,125.43,125.55,125.07,125.29,94300.0
2011-06-21 12:05:00,125.33,125.55,125.25,125.52,62300.0,125.33,125.55,125.25,125.52,62300.0
2011-06-21 12:10:00,125.51,125.57,125.2,125.24,101500.0,125.51,125.57,125.2,125.24,101500.0
2011-06-21 12:15:00,125.22,125.45,125.21,125.44,52100.0,125.22,125.45,125.21,125.44,52100.0
2011-06-21 12:20:00,125.44,125.55,125.25,125.25,38100.0,125.44,125.55,125.25,125.25,38100.0
2011-06-21 12:25:00,125.23,125.23,125.0,125.19,85700.0,125.23,125.23,125.0,125.19,85700.0
2011-06-21 12:30:00,125.14,125.42,125.03,125.35,40600.0,125.14,125.42,125.03,125.35,40600.0
2011-06-21 12:35:00,125.36,125.7,125.34,125.52,87000.0,125.36,125.7,125.34,125.52,87000.0
2011-06-21 12:40:00,125.51,125.75,125.51,125.75,54400.0,125.51,125.75,125.51,125.75,54400.0
2011-06-21 12:45:00,125.75,125.98,125.55,125.84,67600.0,125.75,125.98,125.55,125.84,67600.0
2011-06-21 12:50:00,125.85,126.17,125.8,126.01,80600.0,125.85,126.17,125.8,126.01,80600.0
2011-06-21 12:55:00,126.0,126.04,125.7,125.8,39700.0,126.0,126.04,125.7,125.8,39700.0
2011-06-21 13:00:00,125.79,126.0,125.72,125.87,47600.0,125.79,126.0,125.72,125.87,47600.0
2011-06-21 13:05:00,125.9,125.94,125.45,125.54,59600.0,125.9,125.94,125.45,125.54,59600.0
2011-06-21 13:10:00,125.56,125.66,125.38,125.65,43600.0,125.56,125.66,125.38,125.65,43600.0
2011-06-21 13:15:00,125.65,125.79,125.44,125.56,47000.0,125.65,125.79,125.44,125.56,47000.0
2011-06-21 13:20:00,125.51,126.0,125.51,125.72,60700.0,125.51,126.0,125.51,125.72,60700.0
2011-06-21 13:25:00,125.72,125.88,125.68,125.69,39500.0,125.72,125.88,125.68,125.69,39500.0
2011-06-21 13:30:00,125.76,126.3,125.69,125.98,119000.0,125.76,126.3,125.69,125.98,119000.0
2011-06-21 13:35:00,125.99,126.13,125.8,125.8,68400.0,125.99,126.13,125.8,125.8,68400.0
2011-06-21 13:40:00,125.87,126.07,125.76,125.87,64100.0,125.87,126.07,125.76,125.87,64100.0
2011-06-21 13:45:00,125.91,126.06,125.78,126.06,63700.0,125.91,126.06,125.78,126.06,63700.0
2011-06-21 13:50:00,126.02,126.1,125.55,125.55,64000.0,126.02,126.1,125.55,125.55,64000.0
2011-06-21 13:55:00,125.54,125.91,125.45,125.76,76100.0,125.54,125.91,125.45,125.76,76100.0
2011-06-21 14:00:00,125.76,126.1,125.76,125.99,68400.0,125.76,126.1,125.76,125.99,68400.0
2011-06-21 14:05:00,125.99,126.14,125.65,125.84,54600.0,125.99,126.14,125.65,125.84,54600.0
2011-06-21 14:10:00,125.84,125.95,125.59,125.74,95700.0,125.84,125.95,125.59,125.74,95700.0
2011-06-21 14:15:00,125.74,126.18,125.74,126.11,101500.0,125.74,126.18,125.74,126.11,101500.0
2011-06-21 14:20:00,126.13,126.47,126.01,126.14,177400.0,126.13,126.47,126.01,126.14,177400.0
2011-06-21 14:25:00,126.14,126.4,126.07,126.31,216200.0,126.14,126.4,126.07,126.31,216200.0
2011-06-21 14:30:00,126.28,126.38,126.07,126.12,80800.0,126.28,126.38,126.07,126.12,80800.0
2011-06-21 14:35:00,126.12,126.6,126.06,126.51,136100.0,126.12,126.6,126.06,126.51,136100.0
2011-06-21 14:40:00,126.54,126.95,126.51,126.95,139900.0,126.54,126.95,126.51,126.95,139900.0
2011-06-21 14:45:00,126.95,127.18,126.7,127.1,152800.0,126.95,127.18,126.7,127.1,152800.0
2011-06-21 14:50:00,127.11,127.16,126.82,126.99,106400.0,127.11,127.16,126.82,126.99,106400.0
2011-06-21 14:55:00,126.99,127.12,126.84,126.97,80800.0,126.99,127.12,126.84,126.97,80800.0
2011-06-21 15:00:00,126.98,126.99,126.57,126.84,99300.0,126.98,126.99,126.57,126.84,99300.0
2011-06-21 15:05:00,126.85,127.09,126.81,127.0,79200.0,126.85,127.09,126.81,127.0,79200.0
2011-06-21 15:10:00,127.01,127.12,126.82,126.96,68800.0,127.01,127.12,126.82,126.96,68800.0
2011-06-21 15:15:00,126.99,127.08,126.8,126.8,121900.0,126.99,127.08,126.8,126.8,121900.0
2011-06-21 15:20:00,126.8,127.06,126.8,126.98,83200.0,126.8,127.06,126.8,126.98,83200.0
2011-06-21 15:25:00,127.0,127.31,126.86,126.96,151100.0,127.0,127.31,126.86,126.96,151100.0
2011-06-21 15:30:00,126.96,127.13,126.8,127.06,138000.0,126.96,127.13,126.8,127.06,138000.0
2011-06-21 15:35:00,127.07,127.48,127.03,127.26,192400.0,127.07,127.48,127.03,127.26,192400.0
2011-06-21 15:40:00,127.26,127.29,126.93,127.06,148300.0,127.26,127.29,126.93,127.06,148300.0
2011-06-21 15:45:00,127.09,127.5,127.02,127.47,176100.0,127.09,127.5,127.02,127.47,176100.0
2011-06-21 15:50:00,127.47,127.71,127.46,127.56,239500.0,127.47,127.71,127.46,127.56,239500.0
2011-06-21 15:55:00,127.57,127.75,127.52,127.6,314200.0,127.57,127.75,127.52,127.6,314200.0
2011-06-22 09:30:00,127.02,127.48,126.63,126.85,384800.0,127.02,127.48,126.63,126.85,384800.0
2011-06-22 09:35:00,126.87,126.9,125.85,126.49,271100.0,126.87,126.9,125.85,126.49,271100.0
2011-06-22 09:40:00,126.43,126.45,125.94,126.23,194600.0,126.43,126.45,125.94,126.23,194600.0
2011-06-22 09:45:00,126.24,126.35,125.85,125.93,235300.0,126.24,126.35,125.85,125.93,235300.0
2011-06-22 09:50:00,125.92,125.95,124.9,125.09,404200.0,125.92,125.95,124.9,125.09,404200.0
2011-06-22 09:55:00,125.04,125.45,124.67,124.77,398700.0,125.04,125.45,124.67,124.77,398700.0
2011-06-22 10:00:00,124.76,125.04,124.5,124.68,201500.0,124.76,125.04,124.5,124.68,201500.0
2011-06-22 10:05:00,124.65,125.3,124.65,125.11,220900.0,124.65,125.3,124.65,125.11,220900.0
2011-06-22 10:10:00,125.11,125.14,124.75,125.06,94500.0,125.11,125.14,124.75,125.06,94500.0
2011-06-22 10:15:00,125.09,125.53,124.92,125.36,162000.0,125.09,125.53,124.92,125.36,162000.0
2011-06-22 10:20:00,125.37,125.5,125.0,125.38,105900.0,125.37,125.5,125.0,125.38,105900.0
2011-06-22 10:25:00,125.39,125.49,125.31,125.45,79200.0,125.39,125.49,125.31,125.45,79200.0
2011-06-22 10:30:00,125.47,125.67,125.1,125.1,153100.0,125.47,125.67,125.1,125.1,153100.0
2011-06-22 10:35:00,125.13,125.28,124.92,125.13,103700.0,125.13,125.28,124.92,125.13,103700.0
2011-06-22 10:40:00,125.13,125.5,125.01,125.45,81200.0,125.13,125.5,125.01,125.45,81200.0
2011-06-22 10:45:00,125.45,126.34,125.44,126.34,216900.0,125.45,126.34,125.44,126.34,216900.0
2011-06-22 10:50:00,126.3,126.45,126.04,126.28,187500.0,126.3,126.45,126.04,126.28,187500.0
2011-06-22 10:55:00,126.24,126.69,126.13,126.41,183000.0,126.24,126.69,126.13,126.41,183000.0
2011-06-22 11:00:00,126.38,126.5,126.23,126.48,129200.0,126.38,126.5,126.23,126.48,129200.0
2011-06-22 11:05:00,126.49,126.63,126.07,126.09,107200.0,126.49,126.63,126.07,126.09,107200.0
2011-06-22 11:10:00,126.07,126.23,125.95,126.08,72700.0,126.07,126.23,125.95,126.08,72700.0
2011-06-22 11:15:00,126.06,126.37,126.06,126.2,66300.0,126.06,126.37,126.06,126.2,66300.0
2011-06-22 11:20:00,126.19,126.36,126.0,126.22,58900.0,126.19,126.36,126.0,126.22,58900.0
2011-06-22 11:25:00,126.19,126.56,126.14,126.56,48700.0,126.19,126.56,126.14,126.56,48700.0
2011-06-22 11:30:00,126.56,126.6,126.23,126.5,68400.0,126.56,126.6,126.23,126.5,68400.0
2011-06-22 11:35:00,126.5,126.7,126.34,126.7,119300.0,126.5,126.7,126.34,126.7,119300.0
2011-06-22 11:40:00,126.64,126.68,126.15,126.35,90200.0,126.64,126.68,126.15,126.35,90200.0
2011-06-22 11:45:00,126.36,126.37,126.02,126.31,74700.0,126.36,126.37,126.02,126.31,74700.0
2011-06-22 11:50:00,126.3,126.32,126.09,126.19,51200.0,126.3,126.32,126.09,126.19,51200.0
2011-06-22 11:55:00,126.22,126.23,126.04,126.05,48500.0,126.22,126.23,126.04,126.05,48500.0
2011-06-22 12:00:00,126.02,126.13,125.72,125.8,59700.0,126.02,126.13,125.72,125.8,59700.0
2011-06-22 12:05:00,125.8,125.93,125.58,125.73,48000.0,125.8,125.93,125.58,125.73,48000.0
2011-06-22 12:10:00,125.75,126.04,125.5,125.61,103000.0,125.75,126.04,125.5,125.61,103000.0
2011-06-22 12:15:00,125.64,125.76,125.28,125.42,91300.0,125.64,125.76,125.28,125.42,91300.0
2011-06-22 12:20:00,125.44,125.81,125.44,125.59,108000.0,125.44,125.81,125.44,125.59,108000.0
2011-06-22 12:25:00,125.61,125.74,125.43,125.69,61700.0,125.61,125.74,125.43,125.69,61700.0
2011-06-22 12:30:00,125.61,125.61,125.24,125.3,43500.0,125.61,125.61,125.24,125.3,43500.0
2011-06-22 12:35:00,125.3,125.3,125.01,125.18,69100.0,125.3,125.3,125.01,125.18,69100.0
2011-06-22 12:40:00,125.17,125.58,125.12,125.54,62700.0,125.17,125.58,125.12,125.54,62700.0
2011-06-22 12:45:00,125.52,125.88,125.5,125.69,57400.0,125.52,125.88,125.5,125.69,57400.0
2011-06-22 12:50:00,125.69,125.74,125.45,125.63,68700.0,125.69,125.74,125.45,125.63,68700.0
2011-06-22 12:55:00,125.6,125.76,125.52,125.75,49400.0,125.6,125.76,125.52,125.75,49400.0
2011-06-22 13:00:00,125.78,125.85,125.64,125.74,41000.0,125.78,125.85,125.64,125.74,41000.0
2011-06-22 13:05:00,125.76,125.79,125.63,125.78,32000.0,125.76,125.79,125.63,125.78,32000.0
2011-06-22 13:10:00,125.73,125.8,125.62,125.69,32100.0,125.73,125.8,125.62,125.69,32100.0
2011-06-22 13:15:00,125.65,125.75,125.51,125.66,45800.0,125.65,125.75,125.51,125.66,45800.0
2011-06-22 13:20:00,125.69,125.85,125.4,125.59,50300.0,125.69,125.85,125.4,125.59,50300.0
2011-06-22 13:25:00,125.56,125.73,125.48,125.72,27900.0,125.56,125.73,125.48,125.72,27900.0
2011-06-22 13:30:00,125.76,126.37,125.72,126.25,109700.0,125.76,126.37,125.72,126.25,109700.0
2011-06-22 13:35:00,126.3,126.36,126.22,126.3,42700.0,126.3,126.36,126.22,126.3,42700.0
2011-06-22 13:40:00,126.27,126.82,126.27,126.82,115000.0,126.27,126.82,126.27,126.82,115000.0
2011-06-22 13:45:00,126.83,127.0,126.68,127.0,83000.0,126.83,127.0,126.68,127.0,83000.0
2011-06-22 13:50:00,127.0,127.35,126.99,127.27,111600.0,127.0,127.35,126.99,127.27,111600.0
2011-06-22 13:55:00,127.26,127.35,127.13,127.17,68400.0,127.26,127.35,127.13,127.17,68400.0
2011-06-22 14:00:00,127.17,127.19,126.6,126.64,195200.0,127.17,127.19,126.6,126.64,195200.0
2011-06-22 14:05:00,126.65,126.68,126.39,126.5,100600.0,126.65,126.68,126.39,126.5,100600.0
2011-06-22 14:10:00,126.5,126.61,126.3,126.38,60300.0,126.5,126.61,126.3,126.38,60300.0
2011-06-22 14:15:00,126.39,126.7,126.39,126.5,44100.0,126.39,126.7,126.39,126.5,44100.0
2011-06-22 14:20:00,126.53,127.2,126.45,127.12,126000.0,126.53,127.2,126.45,127.12,126000.0
2011-06-22 14:25:00,127.1,127.2,126.81,126.93,108600.0,127.1,127.2,126.81,126.93,108600.0
2011-06-22 14:30:00,126.95,127.17,126.92,127.05,108100.0,126.95,127.17,126.92,127.05,108100.0
2011-06-22 14:35:00,127.06,127.06,126.63,126.84,65000.0,127.06,127.06,126.63,126.84,65000.0
2011-06-22 14:40:00,126.82,126.97,126.5,126.55,56100.0,126.82,126.97,126.5,126.55,56100.0
2011-06-22 14:45:00,126.54,126.8,126.41,126.76,66300.0,126.54,126.8,126.41,126.76,66300.0
2011-06-22 14:50:00,126.76,126.78,126.15,126.15,80900.0,126.76,126.78,126.15,126.15,80900.0
2011-06-22 14:55:00,126.18,126.27,125.87,125.97,90000.0,126.18,126.27,125.87,125.97,90000.0
2011-06-22 15:00:00,125.95,126.33,125.85,126.19,65700.0,125.95,126.33,125.85,126.19,65700.0
2011-06-22 15:05:00,126.15,126.38,126.01,126.23,52500.0,126.15,126.38,126.01,126.23,52500.0
2011-06-22 15:10:00,126.25,126.4,126.03,126.05,59200.0,126.25,126.4,126.03,126.05,59200.0
2011-06-22 15:15:00,126.05,126.09,125.69,125.85,93900.0,126.05,126.09,125.69,125.85,93900.0
2011-06-22 15:20:00,125.85,126.07,125.84,125.89,51700.0,125.85,126.07,125.84,125.89,51700.0
2011-06-22 15:25:00,125.86,125.93,125.72,125.77,50500.0,125.86,125.93,125.72,125.77,50500.0
2011-06-22 15:30:00,125.8,125.92,125.62,125.69,71300.0,125.8,125.92,125.62,125.69,71300.0
2011-06-22 15:35:00,125.69,125.9,125.56,125.56,61600.0,125.69,125.9,125.56,125.56,61600.0
2011-06-22 15:40:00,125.56,125.64,125.13,125.15,143300.0,125.56,125.64,125.13,125.15,143300.0
2011-06-22 15:45:00,125.13,125.22,125.02,125.06,167400.0,125.13,125.22,125.02,125.06,167400.0
2011-06-22 15:50:00,125.05,125.2,124.9,125.0,242100.0,125.05,125.2,124.9,125.0,242100.0
2011-06-22 15:55:00,125.0,125.03,124.72,124.91,313900.0,125.0,125.03,124.72,124.91,313900.0
2011-06-23 09:30:00,121.84,123.5,121.51,123.28,481200.0,121.84,123.5,121.51,123.28,481200.0
2011-06-23 09:35:00,123.35,124.48,123.27,124.17,252300.0,123.35,124.48,123.27,124.17,252300.0
2011-06-23 09:40:00,124.27,124.6,123.57,123.69,236400.0,124.27,124.6,123.57,123.69,236400.0
2011-06-23 09:45:00,123.7,124.45,123.64,124.37,284400.0,123.7,124.45,123.64,124.37,284400.0
2011-06-23 09:50:00,124.34,125.14,123.96,124.76,301100.0,124.34,125.14,123.96,124.76,301100.0
2011-06-23 09:55:00,124.74,125.14,124.31,124.93,237300.0,124.74,125.14,124.31,124.93,237300.0
2011-06-23 10:00:00,124.9,126.0,124.67,125.9,347400.0,124.9,126.0,124.67,125.9,347400.0
2011-06-23 10:05:00,125.86,125.93,125.0,125.2,204300.0,125.86,125.93,125.0,125.2,204300.0
2011-06-23 10:10:00,125.06,125.42,124.36,124.69,202100.0,125.06,125.42,124.36,124.69,202100.0
2011-06-23 10:15:00,124.7,125.09,124.39,125.08,138900.0,124.7,125.09,124.39,125.08,138900.0
2011-06-23 10:20:00,125.08,125.29,124.65,124.98,127200.0,125.08,125.29,124.65,124.98,127200.0
2011-06-23 10:25:00,124.97,125.47,124.82,125.35,121700.0,124.97,125.47,124.82,125.35,121700.0
2011-06-23 10:30:00,125.33,125.43,124.5,124.75,116600.0,125.33,125.43,124.5,124.75,116600.0
2011-06-23 10:35:00,124.73,124.76,123.72,124.09,159500.0,124.73,124.76,123.72,124.09,159500.0
2011-06-23 10:40:00,124.02,124.35,124.01,124.25,63500.0,124.02,124.35,124.01,124.25,63500.0
2011-06-23 10:45:00,124.26,124.28,123.85,124.04,82000.0,124.26,124.28,123.85,124.04,82000.0
2011-06-23 10:50:00,123.99,124.68,123.94,124.55,81200.0,123.99,124.68,123.94,124.55,81200.0
2011-06-23 10:55:00,124.59,125.25,124.55,125.01,120100.0,124.59,125.25,124.55,125.01,120100.0
2011-06-23 11:00:00,125.08,125.45,125.0,125.12,135500.0,125.08,125.45,125.0,125.12,135500.0
2011-06-23 11:05:00,125.12,125.88,125.01,125.83,94600.0,125.12,125.88,125.01,125.83,94600.0
2011-06-23 11:10:00,125.86,125.86,125.15,125.33,84100.0,125.86,125.86,125.15,125.33,84100.0
2011-06-23 11:15:00,125.28,125.43,125.02,125.38,62000.0,125.28,125.43,125.02,125.38,62000.0
2011-06-23 11:20:00,125.32,126.32,125.32,126.14,151900.0,125.32,126.32,125.32,126.14,151900.0
2011-06-23 11:25:00,126.13,126.96,126.12,126.9,200600.0,126.13,126.96,126.12,126.9,200600.0
2011-06-23 11:30:00,126.94,127.45,126.79,127.11,233700.0,126.94,127.45,126.79,127.11,233700.0
2011-06-23 11:35:00,127.11,127.55,126.75,126.92,158500.0,127.11,127.55,126.75,126.92,158500.0
2011-06-23 11:40:00,126.97,126.97,126.5,126.82,98000.0,126.97,126.97,126.5,126.82,98000.0
2011-06-23 11:45:00,126.83,126.97,126.49,126.58,81300.0,126.83,126.97,126.49,126.58,81300.0
2011-06-23 11:50:00,126.65,126.73,126.11,126.24,65500.0,126.65,126.73,126.11,126.24,65500.0
2011-06-23 11:55:00,126.26,126.85,126.26,126.74,71900.0,126.26,126.85,126.26,126.74,71900.0
2011-06-23 12:00:00,126.72,127.42,126.72,127.42,122500.0,126.72,127.42,126.72,127.42,122500.0
2011-06-23 12:05:00,127.39,127.85,127.31,127.4,168500.0,127.39,127.85,127.31,127.4,168500.0
2011-06-23 12:10:00,127.41,127.43,127.02,127.22,82100.0,127.41,127.43,127.02,127.22,82100.0
2011-06-23 12:15:00,127.16,127.16,126.59,126.66,68400.0,127.16,127.16,126.59,126.66,68400.0
2011-06-23 12:20:00,126.65,127.14,126.6,126.78,70200.0,126.65,127.14,126.6,126.78,70200.0
2011-06-23 12:25:00,126.74,126.94,126.5,126.74,66700.0,126.74,126.94,126.5,126.74,66700.0
2011-06-23 12:30:00,126.76,127.0,126.73,126.85,31800.0,126.76,127.0,126.73,126.85,31800.0
2011-06-23 12:35:00,126.9,127.16,126.78,127.13,46200.0,126.9,127.16,126.78,127.13,46200.0
2011-06-23 12:40:00,127.12,127.42,127.05,127.14,65000.0,127.12,127.42,127.05,127.14,65000.0
2011-06-23 12:45:00,127.15,127.44,127.15,127.34,29200.0,127.15,127.44,127.15,127.34,29200.0
2011-06-23 12:50:00,127.34,127.68,127.32,127.37,96100.0,127.34,127.68,127.32,127.37,96100.0
2011-06-23 12:55:00,127.34,127.64,127.32,127.56,36200.0,127.34,127.64,127.32,127.56,36200.0
2011-06-23 13:00:00,127.57,127.86,127.49,127.81,81200.0,127.57,127.86,127.49,127.81,81200.0
2011-06-23 13:05:00,127.83,128.0,127.64,127.69,102600.0,127.83,128.0,127.64,127.69,102600.0
2011-06-23 13:10:00,127.64,127.76,127.1,127.21,64200.0,127.64,127.76,127.1,127.21,64200.0
2011-06-23 13:15:00,127.23,127.31,126.8,126.86,133400.0,127.23,127.31,126.8,126.86,133400.0
2011-06-23 13:20:00,126.88,127.06,126.62,126.68,137800.0,126.88,127.06,126.62,126.68,137800.0
2011-06-23 13:25:00,126.7,127.12,126.65,126.97,62100.0,126.7,127.12,126.65,126.97,62100.0
2011-06-23 13:30:00,126.99,127.47,126.97,127.4,98100.0,126.99,127.47,126.97,127.4,98100.0
2011-06-23 13:35:00,127.45,127.6,126.95,127.02,68400.0,127.45,127.6,126.95,127.02,68400.0
2011-06-23 13:40:00,127.0,127.23,126.83,126.87,77600.0,127.0,127.23,126.83,126.87,77600.0
2011-06-23 13:45:00,126.88,127.27,126.81,127.15,68000.0,126.88,127.27,126.81,127.15,68000.0
2011-06-23 13:50:00,127.16,127.38,126.9,126.98,46700.0,127.16,127.38,126.9,126.98,46700.0
2011-06-23 13:55:00,126.97,127.45,126.95,127.3,48600.0,126.97,127.45,126.95,127.3,48600.0
2011-06-23 14:00:00,127.36,127.42,126.91,126.98,76600.0,127.36,127.42,126.91,126.98,76600.0
2011-06-23 14:05:00,127.01,127.06,126.62,126.9,67100.0,127.01,127.06,126.62,126.9,67100.0
2011-06-23 14:10:00,126.93,127.15,126.65,126.77,52200.0,126.93,127.15,126.65,126.77,52200.0
2011-06-23 14:15:00,126.74,126.76,126.22,126.31,86600.0,126.74,126.76,126.22,126.31,86600.0
2011-06-23 14:20:00,126.3,126.52,126.16,126.47,50200.0,126.3,126.52,126.16,126.47,50200.0
2011-06-23 14:25:00,126.47,126.6,126.32,126.35,75600.0,126.47,126.6,126.32,126.35,75600.0
2011-06-23 14:30:00,126.38,126.85,126.38,126.71,51800.0,126.38,126.85,126.38,126.71,51800.0
2011-06-23 14:35:00,126.69,126.8,126.2,126.24,96200.0,126.69,126.8,126.2,126.24,96200.0
2011-06-23 14:40:00,126.26,126.37,126.2,126.33,48100.0,126.26,126.37,126.2,126.33,48100.0
2011-06-23 14:45:00,126.32,126.46,125.89,125.99,103700.0,126.32,126.46,125.89,125.99,103700.0
2011-06-23 14:50:00,125.97,126.09,125.72,125.94,81000.0,125.97,126.09,125.72,125.94,81000.0
2011-06-23 14:55:00,125.97,127.14,125.9,127.13,171200.0,125.97,127.14,125.9,127.13,171200.0
2011-06-23 15:00:00,127.15,127.3,126.57,126.97,240900.0,127.15,127.3,126.57,126.97,240900.0
2011-06-23 15:05:00,127.01,127.8,126.87,127.62,173600.0,127.01,127.8,126.87,127.62,173600.0
2011-06-23 15:10:00,127.61,127.8,127.5,127.71,128300.0,127.61,127.8,127.5,127.71,128300.0
2011-06-23 15:15:00,127.8,128.32,127.48,127.72,246200.0,127.8,128.32,127.48,127.72,246200.0
2011-06-23 15:20:00,127.75,128.24,127.57,128.24,129000.0,127.75,128.24,127.57,128.24,129000.0
2011-06-23 15:25:00,128.24,128.25,127.67,127.77,98000.0,128.24,128.25,127.67,127.77,98000.0
2011-06-23 15:30:00,127.73,127.91,127.41,127.86,116700.0,127.73,127.91,127.41,127.86,116700.0
2011-06-23 15:35:00,127.87,128.25,127.78,128.03,203200.0,127.87,128.25,127.78,128.03,203200.0
2011-06-23 15:40:00,128.06,128.06,127.63,127.65,145600.0,128.06,128.06,127.63,127.65,145600.0
2011-06-23 15:45:00,127.64,128.3,127.63,128.3,146300.0,127.64,128.3,127.63,128.3,146300.0
2011-06-23 15:50:00,128.27,128.62,128.11,128.61,178500.0,128.27,128.62,128.11,128.61,178500.0
2011-06-23 15:55:00,128.62,129.35,128.59,129.22,351000.0,128.62,129.35,128.59,129.22,351000.0
2011-06-24 09:30:00,130.73,131.44,130.44,131.08,802200.0,130.73,131.44,130.44,131.08,802200.0
2011-06-24 09:35:00,131.05,131.26,129.5,129.63,551000.0,131.05,131.26,129.5,129.63,551000.0
2011-06-24 09:40:00,129.65,130.75,129.63,130.29,328500.0,129.65,130.75,129.63,130.29,328500.0
2011-06-24 09:45:00,130.32,130.64,129.7,130.06,269500.0,130.32,130.64,129.7,130.06,269500.0
2011-06-24 09:50:00,130.1,130.31,129.71,130.27,236400.0,130.1,130.31,129.71,130.27,236400.0
2011-06-24 09:55:00,130.21,131.4,130.07,131.07,359900.0,130.21,131.4,130.07,131.07,359900.0
2011-06-24 10:00:00,131.07,131.1,130.48,130.68,204000.0,131.07,131.1,130.48,130.68,204000.0
2011-06-24 10:05:00,130.64,130.95,130.19,130.68,173600.0,130.64,130.95,130.19,130.68,173600.0
2011-06-24 10:10:00,130.72,130.72,130.0,130.25,194100.0,130.72,130.72,130.0,130.25,194100.0
2011-06-24 10:15:00,130.25,130.52,129.95,130.45,126400.0,130.25,130.52,129.95,130.45,126400.0
2011-06-24 10:20:00,130.45,130.58,129.34,130.34,346600.0,130.45,130.58,129.34,130.34,346600.0
2011-06-24 10:25:00,129.86,130.08,129.37,129.81,168400.0,129.86,130.08,129.37,129.81,168400.0
2011-06-24 10:30:00,129.81,130.59,129.69,130.2,154200.0,129.81,130.59,129.69,130.2,154200.0
2011-06-24 10:35:00,130.26,130.52,130.07,130.34,109900.0,130.26,130.52,130.07,130.34,109900.0
2011-06-24 10:40:00,130.34,130.46,129.94,130.0,155000.0,130.34,130.46,129.94,130.0,155000.0
2011-06-24 10:45:00,130.0,130.1,129.7,129.9,92300.0,130.0,130.1,129.7,129.9,92300.0
2011-06-24 10:50:00,129.94,130.07,129.64,129.88,116500.0,129.94,130.07,129.64,129.88,116500.0
2011-06-24 10:55:00,129.86,130.1,129.7,130.01,93400.0,129.86,130.1,129.7,130.01,93400.0
2011-06-24 11:00:00,130.0,130.36,129.89,130.27,110200.0,130.0,130.36,129.89,130.27,110200.0
2011-06-24 11:05:00,130.23,130.23,129.76,130.04,69600.0,130.23,130.23,129.76,130.04,69600.0
2011-06-24 11:10:00,130.0,130.15,129.8,130.09,96400.0,130.0,130.15,129.8,130.09,96400.0
2011-06-24 11:15:00,130.08,130.3,130.03,130.23,62600.0,130.08,130.3,130.03,130.23,62600.0
2011-06-24 11:20:00,130.2,130.4,130.05,130.38,72600.0,130.2,130.4,130.05,130.38,72600.0
2011-06-24 11:25:00,130.31,130.87,129.98,130.75,104300.0,130.31,130.87,129.98,130.75,104300.0
2011-06-24 11:30:00,130.86,130.86,130.12,130.27,85800.0,130.86,130.86,130.12,130.27,85800.0
2011-06-24 11:35:00,130.28,130.42,130.13,130.18,44800.0,130.28,130.42,130.13,130.18,44800.0
2011-06-24 11:40:00,130.14,130.37,129.75,130.35,95300.0,130.14,130.37,129.75,130.35,95300.0
2011-06-24 11:45:00,130.32,130.45,130.02,130.02,72100.0,130.32,130.45,130.02,130.02,72100.0
2011-06-24 11:50:00,130.02,130.2,130.02,130.1,27300.0,130.02,130.2,130.02,130.1,27300.0
2011-06-24 11:55:00,130.12,130.22,129.91,130.14,65300.0,130.12,130.22,129.91,130.14,65300.0
2011-06-24 12:00:00,130.08,130.35,129.96,130.31,52200.0,130.08,130.35,129.96,130.31,52200.0
2011-06-24 12:05:00,130.28,130.35,129.89,129.9,43000.0,130.28,130.35,129.89,129.9,43000.0
2011-06-24 12:10:00,129.9,130.18,129.87,130.15,51600.0,129.9,130.18,129.87,130.15,51600.0
2011-06-24 12:15:00,130.15,130.2,129.91,130.02,49600.0,130.15,130.2,129.91,130.02,49600.0
2011-06-24 12:20:00,130.01,130.04,129.71,129.88,69600.0,130.01,130.04,129.71,129.88,69600.0
2011-06-24 12:25:00,129.91,129.94,129.7,129.9,33200.0,129.91,129.94,129.7,129.9,33200.0
2011-06-24 12:30:00,129.92,130.09,129.88,130.09,66700.0,129.92,130.09,129.88,130.09,66700.0
2011-06-24 12:35:00,130.09,130.1,129.26,129.32,126400.0,130.09,130.1,129.26,129.32,126400.0
2011-06-24 12:40:00,129.3,129.45,128.83,129.37,184500.0,129.3,129.45,128.83,129.37,184500.0
2011-06-24 12:45:00,129.39,129.43,128.53,128.55,169000.0,129.39,129.43,128.53,128.55,169000.0
2011-06-24 12:50:00,128.55,128.81,128.32,128.75,147500.0,128.55,128.81,128.32,128.75,147500.0
2011-06-24 12:55:00,128.7,128.86,128.54,128.75,84100.0,128.7,128.86,128.54,128.75,84100.0
2011-06-24 13:00:00,128.73,128.99,128.13,128.24,102900.0,128.73,128.99,128.13,128.24,102900.0
2011-06-24 13:05:00,128.29,128.68,128.23,128.65,73300.0,128.29,128.68,128.23,128.65,73300.0
2011-06-24 13:10:00,128.67,128.9,128.57,128.66,97800.0,128.67,128.9,128.57,128.66,97800.0
2011-06-24 13:15:00,128.66,128.85,128.64,128.83,31300.0,128.66,128.85,128.64,128.83,31300.0
2011-06-24 13:20:00,128.84,129.0,128.55,129.0,43000.0,128.84,129.0,128.55,129.0,43000.0
2011-06-24 13:25:00,128.98,129.35,128.94,129.1,76500.0,128.98,129.35,128.94,129.1,76500.0
2011-06-24 13:30:00,129.1,129.2,128.76,128.87,41800.0,129.1,129.2,128.76,128.87,41800.0
2011-06-24 13:35:00,128.8,129.27,128.72,129.13,62200.0,128.8,129.27,128.72,129.13,62200.0
2011-06-24 13:40:00,129.11,129.37,129.09,129.3,72800.0,129.11,129.37,129.09,129.3,72800.0
2011-06-24 13:45:00,129.31,129.31,128.9,129.1,76600.0,129.31,129.31,128.9,129.1,76600.0
2011-06-24 13:50:00,129.1,129.5,129.1,129.43,67200.0,129.1,129.5,129.1,129.43,67200.0
2011-06-24 13:55:00,129.45,129.45,129.17,129.19,57300.0,129.45,129.45,129.17,129.19,57300.0
2011-06-24 14:00:00,129.19,129.2,128.77,128.79,77700.0,129.19,129.2,128.77,128.79,77700.0
2011-06-24 14:05:00,128.76,129.06,128.65,128.83,69100.0,128.76,129.06,128.65,128.83,69100.0
2011-06-24 14:10:00,128.85,128.93,128.65,128.79,57900.0,128.85,128.93,128.65,128.79,57900.0
2011-06-24 14:15:00,128.78,129.18,128.74,129.15,41300.0,128.78,129.18,128.74,129.15,41300.0
2011-06-24 14:20:00,129.11,129.2,128.83,129.16,68700.0,129.11,129.2,128.83,129.16,68700.0
2011-06-24 14:25:00,129.16,129.38,128.94,129.29,50100.0,129.16,129.38,128.94,129.29,50100.0
2011-06-24 14:30:00,129.28,129.65,129.25,129.4,70600.0,129.28,129.65,129.25,129.4,70600.0
2011-06-24 14:35:00,129.43,129.43,128.82,129.16,89400.0,129.43,129.43,128.82,129.16,89400.0
2011-06-24 14:40:00,129.18,129.19,128.91,128.97,50700.0,129.18,129.19,128.91,128.97,50700.0
2011-06-24 14:45:00,129.04,129.1,128.68,128.76,101800.0,129.04,129.1,128.68,128.76,101800.0
2011-06-24 14:50:00,128.76,128.98,128.63,128.96,42300.0,128.76,128.98,128.63,128.96,42300.0
2011-06-24 14:55:00,128.93,129.0,128.7,128.87,81800.0,128.93,129.0,128.7,128.87,81800.0
2011-06-24 15:00:00,128.87,129.03,128.62,128.62,54800.0,128.87,129.03,128.62,128.62,54800.0
2011-06-24 15:05:00,128.63,128.63,128.22,128.38,118900.0,128.63,128.63,128.22,128.38,118900.0
2011-06-24 15:10:00,128.37,128.51,128.06,128.18,88600.0,128.37,128.51,128.06,128.18,88600.0
2011-06-24 15:15:00,128.18,128.54,128.01,128.06,119800.0,128.18,128.54,128.01,128.06,119800.0
2011-06-24 15:20:00,128.06,128.16,127.75,127.82,118600.0,128.06,128.16,127.75,127.82,118600.0
2011-06-24 15:25:00,127.78,128.4,127.77,128.33,92600.0,127.78,128.4,127.77,128.33,92600.0
2011-06-24 15:30:00,128.32,128.9,128.32,128.82,118600.0,128.32,128.9,128.32,128.82,118600.0
2011-06-24 15:35:00,128.86,128.97,128.6,128.69,97900.0,128.86,128.97,128.6,128.69,97900.0
2011-06-24 15:40:00,128.72,128.97,128.72,128.95,103100.0,128.72,128.97,128.72,128.95,103100.0
2011-06-24 15:45:00,128.95,128.97,128.61,128.7,130300.0,128.95,128.97,128.61,128.7,130300.0
2011-06-24 15:50:00,128.68,128.7,128.37,128.5,215600.0,128.68,128.7,128.37,128.5,215600.0
2011-06-24 15:55:00,128.4,128.74,128.4,128.71,222300.0,128.4,128.74,128.4,128.71,222300.0
2011-06-27 09:30:00,129.19,130.8,129.19,130.21,268600.0,129.19,130.8,129.19,130.21,268600.0
2011-06-27 09:35:00,130.12,130.3,129.9,130.14,124000.0,130.12,130.3,129.9,130.14,124000.0
2011-06-27 09:40:00,130.08,131.87,130.05,131.64,237600.0,130.08,131.87,130.05,131.64,237600.0
2011-06-27 09:45:00,131.64,131.95,131.45,131.59,217400.0,131.64,131.95,131.45,131.59,217400.0
2011-06-27 09:50:00,131.54,131.66,130.89,131.0,179300.0,131.54,131.66,130.89,131.0,179300.0
2011-06-27 09:55:00,130.97,131.2,130.53,130.81,116900.0,130.97,131.2,130.53,130.81,116900.0
2011-06-27 10:00:00,130.84,131.44,130.8,131.08,69000.0,130.84,131.44,130.8,131.08,69000.0
2011-06-27 10:05:00,131.05,131.28,130.8,131.28,64500.0,131.05,131.28,130.8,131.28,64500.0
2011-06-27 10:10:00,131.29,131.5,131.11,131.49,77200.0,131.29,131.5,131.11,131.49,77200.0
2011-06-27 10:15:00,131.49,131.6,131.01,131.45,99800.0,131.49,131.6,131.01,131.45,99800.0
2011-06-27 10:20:00,131.5,131.68,131.22,131.58,99700.0,131.5,131.68,131.22,131.58,99700.0
2011-06-27 10:25:00,131.54,131.74,131.35,131.71,74300.0,131.54,131.74,131.35,131.71,74300.0
2011-06-27 10:30:00,131.72,131.94,131.48,131.56,136900.0,131.72,131.94,131.48,131.56,136900.0
2011-06-27 10:35:00,131.53,132.57,131.43,132.55,215900.0,131.53,132.57,131.43,132.55,215900.0
2011-06-27 10:40:00,132.55,132.67,132.14,132.28,172800.0,132.55,132.67,132.14,132.28,172800.0
2011-06-27 10:45:00,132.27,132.41,132.0,132.35,92200.0,132.27,132.41,132.0,132.35,92200.0
2011-06-27 10:50:00,132.32,132.35,132.02,132.35,91400.0,132.32,132.35,132.02,132.35,91400.0
2011-06-27 10:55:00,132.34,132.56,132.2,132.55,94100.0,132.34,132.56,132.2,132.55,94100.0
2011-06-27 11:00:00,132.54,132.69,132.44,132.67,137900.0,132.54,132.69,132.44,132.67,137900.0
2011-06-27 11:05:00,132.67,132.85,132.28,132.34,145300.0,132.67,132.85,132.28,132.34,145300.0
2011-06-27 11:10:00,132.34,132.45,132.12,132.38,82300.0,132.34,132.45,132.12,132.38,82300.0
2011-06-27 11:15:00,132.31,132.38,132.1,132.21,84100.0,132.31,132.38,132.1,132.21,84100.0
2011-06-27 11:20:00,132.23,132.25,132.1,132.1,71400.0,132.23,132.25,132.1,132.1,71400.0
2011-06-27 11:25:00,132.1,132.45,132.07,132.34,43800.0,132.1,132.45,132.07,132.34,43800.0
2011-06-27 11:30:00,132.3,132.8,132.17,132.8,76000.0,132.3,132.8,132.17,132.8,76000.0
2011-06-27 11:35:00,132.78,132.99,132.62,132.9,105300.0,132.78,132.99,132.62,132.9,105300.0
2011-06-27 11:40:00,132.92,132.99,132.2,132.35,108300.0,132.92,132.99,132.2,132.35,108300.0
2011-06-27 11:45:00,132.37,132.83,132.37,132.73,75600.0,132.37,132.83,132.37,132.73,75600.0
2011-06-27 11:50:00,132.69,133.0,132.63,132.67,84200.0,132.69,133.0,132.63,132.67,84200.0
2011-06-27 11:55:00,132.67,132.83,132.5,132.7,41600.0,132.67,132.83,132.5,132.7,41600.0
2011-06-27 12:00:00,132.7,133.18,132.7,132.91,162500.0,132.7,133.18,132.7,132.91,162500.0
2011-06-27 12:05:00,132.95,132.95,132.59,132.68,68600.0,132.95,132.95,132.59,132.68,68600.0
2011-06-27 12:10:00,132.62,132.8,132.59,132.64,31200.0,132.62,132.8,132.59,132.64,31200.0
2011-06-27 12:15:00,132.62,132.73,132.3,132.5,60600.0,132.62,132.73,132.3,132.5,60600.0
2011-06-27 12:20:00,132.52,132.68,132.09,132.15,73700.0,132.52,132.68,132.09,132.15,73700.0
2011-06-27 12:25:00,132.16,132.4,132.15,132.28,68900.0,132.16,132.4,132.15,132.28,68900.0
2011-06-27 12:30:00,132.21,132.39,132.17,132.3,51600.0,132.21,132.39,132.17,132.3,51600.0
2011-06-27 12:35:00,132.33,132.59,132.27,132.4,60700.0,132.33,132.59,132.27,132.4,60700.0
2011-06-27 12:40:00,132.4,132.64,132.31,132.63,33800.0,132.4,132.64,132.31,132.63,33800.0
2011-06-27 12:45:00,132.62,132.9,132.61,132.8,95100.0,132.62,132.9,132.61,132.8,95100.0
2011-06-27 12:50:00,132.84,132.97,132.68,132.92,58900.0,132.84,132.97,132.68,132.92,58900.0
2011-06-27 12:55:00,132.93,132.95,132.6,132.76,36100.0,132.93,132.95,132.6,132.76,36100.0
2011-06-27 13:00:00,132.69,132.99,132.63,132.88,43600.0,132.69,132.99,132.63,132.88,43600.0
2011-06-27 13:05:00,132.93,132.93,132.7,132.79,35500.0,132.93,132.93,132.7,132.79,35500.0
2011-06-27 13:10:00,132.78,132.89,132.6,132.86,46500.0,132.78,132.89,132.6,132.86,46500.0
2011-06-27 13:15:00,132.84,132.9,132.74,132.78,27500.0,132.84,132.9,132.74,132.78,27500.0
2011-06-27 13:20:00,132.82,132.85,132.48,132.49,32700.0,132.82,132.85,132.48,132.49,32700.0
2011-06-27 13:25:00,132.52,132.54,132.33,132.41,47900.0,132.52,132.54,132.33,132.41,47900.0
2011-06-27 13:30:00,132.42,132.66,132.38,132.62,41800.0,132.42,132.66,132.38,132.62,41800.0
2011-06-27 13:35:00,132.62,132.63,132.51,132.6,24500.0,132.62,132.63,132.51,132.6,24500.0
2011-06-27 13:40:00,132.6,132.79,132.47,132.77,45700.0,132.6,132.79,132.47,132.77,45700.0
2011-06-27 13:45:00,132.7,132.85,132.66,132.67,22200.0,132.7,132.85,132.66,132.67,22200.0
2011-06-27 13:50:00,132.67,132.85,132.63,132.76,30600.0,132.67,132.85,132.63,132.76,30600.0
2011-06-27 13:55:00,132.75,132.95,132.71,132.73,35400.0,132.75,132.95,132.71,132.73,35400.0
2011-06-27 14:00:00,132.79,133.09,132.76,133.09,81500.0,132.79,133.09,132.76,133.09,81500.0
2011-06-27 14:05:00,133.09,133.38,133.09,133.2,113900.0,133.09,133.38,133.09,133.2,113900.0
2011-06-27 14:10:00,133.2,133.39,133.1,133.2,101800.0,133.2,133.39,133.1,133.2,101800.0
2011-06-27 14:15:00,133.23,133.34,133.19,133.25,37800.0,133.23,133.34,133.19,133.25,37800.0
2011-06-27 14:20:00,133.22,133.43,133.21,133.3,83000.0,133.22,133.43,133.21,133.3,83000.0
2011-06-27 14:25:00,133.29,133.5,133.22,133.42,71900.0,133.29,133.5,133.22,133.42,71900.0
2011-06-27 14:30:00,133.45,133.68,133.34,133.52,66300.0,133.45,133.68,133.34,133.52,66300.0
2011-06-27 14:35:00,133.51,133.78,133.45,133.47,74300.0,133.51,133.78,133.45,133.47,74300.0
2011-06-27 14:40:00,133.47,133.58,133.38,133.53,45300.0,133.47,133.58,133.38,133.53,45300.0
2011-06-27 14:45:00,133.54,133.8,133.5,133.68,52000.0,133.54,133.8,133.5,133.68,52000.0
2011-06-27 14:50:00,133.68,133.74,133.36,133.36,67900.0,133.68,133.74,133.36,133.36,67900.0
2011-06-27 14:55:00,133.39,133.48,133.29,133.44,62000.0,133.39,133.48,133.29,133.44,62000.0
2011-06-27 15:00:00,133.48,133.6,133.32,133.55,45700.0,133.48,133.6,133.32,133.55,45700.0
2011-06-27 15:05:00,133.56,133.58,133.3,133.3,69000.0,133.56,133.58,133.3,133.3,69000.0
2011-06-27 15:10:00,133.33,133.72,133.3,133.69,89000.0,133.33,133.72,133.3,133.69,89000.0
2011-06-27 15:15:00,133.71,133.92,133.6,133.84,97400.0,133.71,133.92,133.6,133.84,97400.0
2011-06-27 15:20:00,133.85,134.15,133.79,134.02,169200.0,133.85,134.15,133.79,134.02,169200.0
2011-06-27 15:25:00,134.02,134.09,133.85,133.94,110200.0,134.02,134.09,133.85,133.94,110200.0
2011-06-27 15:30:00,133.98,134.24,133.96,134.11,106200.0,133.98,134.24,133.96,134.11,106200.0
2011-06-27 15:35:00,134.12,134.19,133.6,133.66,171900.0,134.12,134.19,133.6,133.66,171900.0
2011-06-27 15:40:00,133.65,133.88,133.6,133.83,88800.0,133.65,133.88,133.6,133.83,88800.0
2011-06-27 15:45:00,133.8,133.83,133.61,133.69,93300.0,133.8,133.83,133.61,133.69,93300.0
2011-06-27 15:50:00,133.68,133.69,133.45,133.45,173500.0,133.68,133.69,133.45,133.45,173500.0
2011-06-27 15:55:00,133.45,133.52,133.0,133.2,270800.0,133.45,133.52,133.0,133.2,270800.0
2011-06-28 09:30:00,133.91,134.18,133.53,133.64,395200.0,133.91,134.18,133.53,133.64,395200.0
2011-06-28 09:35:00,133.72,134.68,133.5,134.68,360300.0,133.72,134.68,133.5,134.68,360300.0
2011-06-28 09:40:00,134.66,135.58,134.51,135.28,316700.0,134.66,135.58,134.51,135.28,316700.0
2011-06-28 09:45:00,135.24,135.9,135.11,135.65,413200.0,135.24,135.9,135.11,135.65,413200.0
2011-06-28 09:50:00,135.65,136.63,135.65,135.88,388600.0,135.65,136.63,135.65,135.88,388600.0
2011-06-28 09:55:00,135.89,136.16,135.67,135.79,188100.0,135.89,136.16,135.67,135.79,188100.0
2011-06-28 10:00:00,135.84,136.19,135.5,135.78,163900.0,135.84,136.19,135.5,135.78,163900.0
2011-06-28 10:05:00,135.8,135.82,135.53,135.76,101900.0,135.8,135.82,135.53,135.76,101900.0
2011-06-28 10:10:00,135.76,135.85,135.32,135.36,154200.0,135.76,135.85,135.32,135.36,154200.0
2011-06-28 10:15:00,135.4,135.55,135.0,135.22,163100.0,135.4,135.55,135.0,135.22,163100.0
2011-06-28 10:20:00,135.25,135.37,134.9,135.35,149700.0,135.25,135.37,134.9,135.35,149700.0
2011-06-28 10:25:00,135.36,135.92,135.32,135.75,147700.0,135.36,135.92,135.32,135.75,147700.0
2011-06-28 10:30:00,135.76,136.1,135.63,135.66,147000.0,135.76,136.1,135.63,135.66,147000.0
2011-06-28 10:35:00,135.67,135.81,135.5,135.81,87200.0,135.67,135.81,135.5,135.81,87200.0
2011-06-28 10:40:00,135.82,136.25,135.76,136.05,124000.0,135.82,136.25,135.76,136.05,124000.0
2011-06-28 10:45:00,136.0,136.37,135.93,136.04,125400.0,136.0,136.37,135.93,136.04,125400.0
2011-06-28 10:50:00,136.05,136.53,135.92,136.26,119900.0,136.05,136.53,135.92,136.26,119900.0
2011-06-28 10:55:00,136.23,136.75,136.19,136.4,164700.0,136.23,136.75,136.19,136.4,164700.0
2011-06-28 11:00:00,136.4,136.44,136.06,136.34,79700.0,136.4,136.44,136.06,136.34,79700.0
2011-06-28 11:05:00,136.35,136.6,136.3,136.52,73300.0,136.35,136.6,136.3,136.52,73300.0
2011-06-28 11:10:00,136.5,136.56,136.15,136.32,95200.0,136.5,136.56,136.15,136.32,95200.0
2011-06-28 11:15:00,136.35,136.49,136.3,136.33,64800.0,136.35,136.49,136.3,136.33,64800.0
2011-06-28 11:20:00,136.39,136.49,136.21,136.41,53400.0,136.39,136.49,136.21,136.41,53400.0
2011-06-28 11:25:00,136.42,136.43,136.01,136.2,77200.0,136.42,136.43,136.01,136.2,77200.0
2011-06-28 11:30:00,136.23,136.32,135.77,135.86,78100.0,136.23,136.32,135.77,135.86,78100.0
2011-06-28 11:35:00,135.82,135.9,135.37,135.38,118200.0,135.82,135.9,135.37,135.38,118200.0
2011-06-28 11:40:00,135.4,136.13,135.35,135.88,110800.0,135.4,136.13,135.35,135.88,110800.0
2011-06-28 11:45:00,135.9,136.21,135.89,135.9,51000.0,135.9,136.21,135.89,135.9,51000.0
2011-06-28 11:50:00,135.9,136.22,135.85,136.22,54000.0,135.9,136.22,135.85,136.22,54000.0
2011-06-28 11:55:00,136.23,136.25,136.11,136.2,51500.0,136.23,136.25,136.11,136.2,51500.0
2011-06-28 12:00:00,136.19,136.2,135.98,136.1,97500.0,136.19,136.2,135.98,136.1,97500.0
2011-06-28 12:05:00,136.1,136.1,135.63,135.96,57300.0,136.1,136.1,135.63,135.96,57300.0
2011-06-28 12:10:00,135.95,136.0,135.74,135.89,35900.0,135.95,136.0,135.74,135.89,35900.0
2011-06-28 12:15:00,135.85,135.9,135.75,135.82,27000.0,135.85,135.9,135.75,135.82,27000.0
2011-06-28 12:20:00,135.77,135.98,135.76,135.82,38200.0,135.77,135.98,135.76,135.82,38200.0
2011-06-28 12:25:00,135.81,135.86,135.67,135.8,46600.0,135.81,135.86,135.67,135.8,46600.0
2011-06-28 12:30:00,135.8,136.18,135.78,136.09,48500.0,135.8,136.18,135.78,136.09,48500.0
2011-06-28 12:35:00,136.02,136.35,136.02,136.34,85900.0,136.02,136.35,136.02,136.34,85900.0
2011-06-28 12:40:00,136.33,136.48,136.12,136.19,51000.0,136.33,136.48,136.12,136.19,51000.0
2011-06-28 12:45:00,136.26,136.49,136.25,136.39,55500.0,136.26,136.49,136.25,136.39,55500.0
2011-06-28 12:50:00,136.33,136.38,136.01,136.13,47400.0,136.33,136.38,136.01,136.13,47400.0
2011-06-28 12:55:00,136.15,136.37,136.11,136.22,31700.0,136.15,136.37,136.11,136.22,31700.0
2011-06-28 13:00:00,136.22,136.3,136.1,136.29,33400.0,136.22,136.3,136.1,136.29,33400.0
2011-06-28 13:05:00,136.23,136.4,136.2,136.24,30500.0,136.23,136.4,136.2,136.24,30500.0
2011-06-28 13:10:00,136.24,136.45,136.07,136.08,67800.0,136.24,136.45,136.07,136.08,67800.0
2011-06-28 13:15:00,136.07,136.22,136.03,136.15,31500.0,136.07,136.22,136.03,136.15,31500.0
2011-06-28 13:20:00,136.17,136.23,136.05,136.14,24400.0,136.17,136.23,136.05,136.14,24400.0
2011-06-28 13:25:00,136.14,136.3,136.09,136.1,23800.0,136.14,136.3,136.09,136.1,23800.0
2011-06-28 13:30:00,136.09,136.17,135.84,135.97,59100.0,136.09,136.17,135.84,135.97,59100.0
2011-06-28 13:35:00,135.92,136.34,135.9,136.27,37300.0,135.92,136.34,135.9,136.27,37300.0
2011-06-28 13:40:00,136.22,136.29,136.05,136.06,31500.0,136.22,136.29,136.05,136.06,31500.0
2011-06-28 13:45:00,136.1,136.3,136.09,136.26,39300.0,136.1,136.3,136.09,136.26,39300.0
2011-06-28 13:50:00,136.2,136.41,136.1,136.39,33500.0,136.2,136.41,136.1,136.39,33500.0
2011-06-28 13:55:00,136.41,136.7,136.35,136.65,104600.0,136.41,136.7,136.35,136.65,104600.0
2011-06-28 14:00:00,136.69,136.72,136.47,136.55,79900.0,136.69,136.72,136.47,136.55,79900.0
2011-06-28 14:05:00,136.55,136.61,136.42,136.57,43700.0,136.55,136.61,136.42,136.57,43700.0
2011-06-28 14:10:00,136.54,136.68,136.42,136.55,42400.0,136.54,136.68,136.42,136.55,42400.0
2011-06-28 14:15:00,136.56,136.83,136.52,136.83,62500.0,136.56,136.83,136.52,136.83,62500.0
2011-06-28 14:20:00,136.83,137.0,136.65,136.8,122100.0,136.83,137.0,136.65,136.8,122100.0
2011-06-28 14:25:00,136.83,137.0,136.79,136.91,74600.0,136.83,137.0,136.79,136.91,74600.0
2011-06-28 14:30:00,136.91,137.0,136.68,136.83,80000.0,136.91,137.0,136.68,136.83,80000.0
2011-06-28 14:35:00,136.84,136.97,136.8,136.83,61900.0,136.84,136.97,136.8,136.83,61900.0
2011-06-28 14:40:00,136.84,136.84,136.46,136.47,82400.0,136.84,136.84,136.46,136.47,82400.0
2011-06-28 14:45:00,136.47,136.56,136.3,136.53,71400.0,136.47,136.56,136.3,136.53,71400.0
2011-06-28 14:50:00,136.51,136.6,136.35,136.52,38400.0,136.51,136.6,136.35,136.52,38400.0
2011-06-28 14:55:00,136.54,136.56,136.34,136.43,41200.0,136.54,136.56,136.34,136.43,41200.0
2011-06-28 15:00:00,136.44,136.6,136.43,136.54,39600.0,136.44,136.6,136.43,136.54,39600.0
2011-06-28 15:05:00,136.53,136.66,136.49,136.51,51100.0,136.53,136.66,136.49,136.51,51100.0
2011-06-28 15:10:00,136.51,136.61,136.21,136.22,85900.0,136.51,136.61,136.21,136.22,85900.0
2011-06-28 15:15:00,136.24,136.39,136.22,136.31,43600.0,136.24,136.39,136.22,136.31,43600.0
2011-06-28 15:20:00,136.31,136.38,136.17,136.17,50300.0,136.31,136.38,136.17,136.17,50300.0
2011-06-28 15:25:00,136.16,136.29,136.05,136.23,64700.0,136.16,136.29,136.05,136.23,64700.0
2011-06-28 15:30:00,136.23,136.24,135.83,135.88,120800.0,136.23,136.24,135.83,135.88,120800.0
2011-06-28 15:35:00,135.89,135.94,135.53,135.74,113600.0,135.89,135.94,135.53,135.74,113600.0
2011-06-28 15:40:00,135.74,135.79,135.59,135.68,100500.0,135.74,135.79,135.59,135.68,100500.0
2011-06-28 15:45:00,135.69,135.9,135.5,135.67,141700.0,135.69,135.9,135.5,135.67,141700.0
2011-06-28 15:50:00,135.7,135.87,135.69,135.77,119100.0,135.7,135.87,135.69,135.77,119100.0
2011-06-28 15:55:00,135.8,136.2,135.74,136.15,203000.0,135.8,136.2,135.74,136.15,203000.0
2011-06-29 09:30:00,137.75,137.97,136.06,136.16,461400.0,137.75,137.97,136.06,136.16,461400.0
2011-06-29 09:35:00,136.16,136.9,136.03,136.11,264000.0,136.16,136.9,136.03,136.11,264000.0
2011-06-29 09:40:00,136.1,136.84,135.9,136.37,220500.0,136.1,136.84,135.9,136.37,220500.0
2011-06-29 09:45:00,136.4,136.99,136.37,136.67,169600.0,136.4,136.99,136.37,136.67,169600.0
2011-06-29 09:50:00,136.64,136.81,136.15,136.31,138900.0,136.64,136.81,136.15,136.31,138900.0
2011-06-29 09:55:00,136.27,136.68,135.82,136.54,223400.0,136.27,136.68,135.82,136.54,223400.0
2011-06-29 10:00:00,136.56,136.66,135.37,135.88,237000.0,136.56,136.66,135.37,135.88,237000.0
2011-06-29 10:05:00,135.85,136.21,135.59,136.13,128000.0,135.85,136.21,135.59,136.13,128000.0
2011-06-29 10:10:00,136.11,136.5,136.0,136.35,150800.0,136.11,136.5,136.0,136.35,150800.0
2011-06-29 10:15:00,136.37,136.37,136.0,136.1,88800.0,136.37,136.37,136.0,136.1,88800.0
2011-06-29 10:20:00,136.1,136.5,136.0,136.4,117800.0,136.1,136.5,136.0,136.4,117800.0
2011-06-29 10:25:00,136.36,136.36,135.85,136.18,85400.0,136.36,136.36,135.85,136.18,85400.0
2011-06-29 10:30:00,136.2,136.44,136.07,136.3,47500.0,136.2,136.44,136.07,136.3,47500.0
2011-06-29 10:35:00,136.31,136.95,136.17,136.7,111800.0,136.31,136.95,136.17,136.7,111800.0
2011-06-29 10:40:00,136.7,136.8,136.44,136.49,85700.0,136.7,136.8,136.44,136.49,85700.0
2011-06-29 10:45:00,136.48,136.5,136.15,136.18,90700.0,136.48,136.5,136.15,136.18,90700.0
2011-06-29 10:50:00,136.15,136.3,135.8,136.13,139500.0,136.15,136.3,135.8,136.13,139500.0
2011-06-29 10:55:00,136.09,136.68,136.09,136.67,92400.0,136.09,136.68,136.09,136.67,92400.0
2011-06-29 11:00:00,136.67,136.69,136.4,136.65,69300.0,136.67,136.69,136.4,136.65,69300.0
2011-06-29 11:05:00,136.65,137.17,136.64,136.89,130000.0,136.65,137.17,136.64,136.89,130000.0
2011-06-29 11:10:00,136.92,136.99,136.59,136.7,65700.0,136.92,136.99,136.59,136.7,65700.0
2011-06-29 11:15:00,136.71,136.88,136.55,136.55,57600.0,136.71,136.88,136.55,136.55,57600.0
2011-06-29 11:20:00,136.56,136.8,136.45,136.57,40800.0,136.56,136.8,136.45,136.57,40800.0
2011-06-29 11:25:00,136.53,136.63,136.38,136.44,86500.0,136.53,136.63,136.38,136.44,86500.0
2011-06-29 11:30:00,136.48,136.57,136.1,136.11,87000.0,136.48,136.57,136.1,136.11,87000.0
2011-06-29 11:35:00,136.12,136.38,136.07,136.24,61500.0,136.12,136.38,136.07,136.24,61500.0
2011-06-29 11:40:00,136.26,136.28,135.87,135.89,71800.0,136.26,136.28,135.87,135.89,71800.0
2011-06-29 11:45:00,135.86,135.89,135.51,135.79,110400.0,135.86,135.89,135.51,135.79,110400.0
2011-06-29 11:50:00,135.77,135.95,135.65,135.9,49900.0,135.77,135.95,135.65,135.9,49900.0
2011-06-29 11:55:00,135.94,136.12,135.69,136.07,95800.0,135.94,136.12,135.69,136.07,95800.0
2011-06-29 12:00:00,136.07,136.29,135.81,136.22,44400.0,136.07,136.29,135.81,136.22,44400.0
2011-06-29 12:05:00,136.22,136.4,136.15,136.29,50900.0,136.22,136.4,136.15,136.29,50900.0
2011-06-29 12:10:00,136.28,136.38,136.07,136.09,51400.0,136.28,136.38,136.07,136.09,51400.0
2011-06-29 12:15:00,136.08,136.66,136.04,136.53,68900.0,136.08,136.66,136.04,136.53,68900.0
2011-06-29 12:20:00,136.55,136.66,136.38,136.49,43600.0,136.55,136.66,136.38,136.49,43600.0
2011-06-29 12:25:00,136.49,136.6,136.41,136.46,37200.0,136.49,136.6,136.41,136.46,37200.0
2011-06-29 12:30:00,136.5,136.6,136.42,136.6,23900.0,136.5,136.6,136.42,136.6,23900.0
2011-06-29 12:35:00,136.6,136.6,136.43,136.48,27900.0,136.6,136.6,136.43,136.48,27900.0
2011-06-29 12:40:00,136.47,136.49,136.36,136.42,14500.0,136.47,136.49,136.36,136.42,14500.0
2011-06-29 12:45:00,136.41,136.79,136.2,136.77,64400.0,136.41,136.79,136.2,136.77,64400.0
2011-06-29 12:50:00,136.75,136.98,136.73,136.88,71400.0,136.75,136.98,136.73,136.88,71400.0
2011-06-29 12:55:00,136.9,136.99,136.72,136.76,40900.0,136.9,136.99,136.72,136.76,40900.0
2011-06-29 13:00:00,136.75,136.99,136.7,136.95,68300.0,136.75,136.99,136.7,136.95,68300.0
2011-06-29 13:05:00,136.94,136.99,136.79,136.95,41700.0,136.94,136.99,136.79,136.95,41700.0
2011-06-29 13:10:00,136.93,137.19,136.92,137.09,106500.0,136.93,137.19,136.92,137.09,106500.0
2011-06-29 13:15:00,137.09,137.13,136.87,136.97,39600.0,137.09,137.13,136.87,136.97,39600.0
2011-06-29 13:20:00,136.94,136.99,136.8,136.92,26400.0,136.94,136.99,136.8,136.92,26400.0
2011-06-29 13:25:00,136.91,136.95,136.8,136.91,24200.0,136.91,136.95,136.8,136.91,24200.0
2011-06-29 13:30:00,136.93,137.13,136.9,137.01,29700.0,136.93,137.13,136.9,137.01,29700.0
2011-06-29 13:35:00,136.98,137.1,136.92,137.08,33100.0,136.98,137.1,136.92,137.08,33100.0
2011-06-29 13:40:00,137.1,137.19,136.92,137.15,47800.0,137.1,137.19,136.92,137.15,47800.0
2011-06-29 13:45:00,137.19,137.35,137.09,137.18,81500.0,137.19,137.35,137.09,137.18,81500.0
2011-06-29 13:50:00,137.18,137.35,137.03,137.12,41500.0,137.18,137.35,137.03,137.12,41500.0
2011-06-29 13:55:00,137.12,137.24,136.96,137.21,53900.0,137.12,137.24,136.96,137.21,53900.0
2011-06-29 14:00:00,137.21,137.21,136.81,136.92,79000.0,137.21,137.21,136.81,136.92,79000.0
2011-06-29 14:05:00,136.9,136.95,136.6,136.6,74200.0,136.9,136.95,136.6,136.6,74200.0
2011-06-29 14:10:00,136.6,136.61,136.0,136.0,135000.0,136.6,136.61,136.0,136.0,135000.0
2011-06-29 14:15:00,136.0,136.25,135.82,136.25,98400.0,136.0,136.25,135.82,136.25,98400.0
2011-06-29 14:20:00,136.25,136.27,135.87,135.87,72200.0,136.25,136.27,135.87,135.87,72200.0
2011-06-29 14:25:00,135.88,136.04,135.85,135.98,76600.0,135.88,136.04,135.85,135.98,76600.0
2011-06-29 14:30:00,135.96,136.0,135.76,135.84,65900.0,135.96,136.0,135.76,135.84,65900.0
2011-06-29 14:35:00,135.87,135.98,135.63,135.67,72200.0,135.87,135.98,135.63,135.67,72200.0
2011-06-29 14:40:00,135.66,135.81,135.6,135.74,87400.0,135.66,135.81,135.6,135.74,87400.0
2011-06-29 14:45:00,135.77,135.95,135.7,135.75,92800.0,135.77,135.95,135.7,135.75,92800.0
2011-06-29 14:50:00,135.7,136.18,135.7,136.18,122600.0,135.7,136.18,135.7,136.18,122600.0
2011-06-29 14:55:00,136.14,136.48,135.99,136.33,93300.0,136.14,136.48,135.99,136.33,93300.0
2011-06-29 15:00:00,136.37,136.6,136.33,136.35,51400.0,136.37,136.6,136.33,136.35,51400.0
2011-06-29 15:05:00,136.36,136.36,135.98,136.07,83100.0,136.36,136.36,135.98,136.07,83100.0
2011-06-29 15:10:00,136.08,136.59,135.99,136.53,110300.0,136.08,136.59,135.99,136.53,110300.0
2011-06-29 15:15:00,136.52,136.9,136.42,136.73,117900.0,136.52,136.9,136.42,136.73,117900.0
2011-06-29 15:20:00,136.71,136.92,136.48,136.9,61500.0,136.71,136.92,136.48,136.9,61500.0
2011-06-29 15:25:00,136.91,137.2,136.62,136.98,119800.0,136.91,137.2,136.62,136.98,119800.0
2011-06-29 15:30:00,137.0,137.2,136.96,137.12,101600.0,137.0,137.2,136.96,137.12,101600.0
2011-06-29 15:35:00,137.15,137.34,137.08,137.26,150000.0,137.15,137.34,137.08,137.26,150000.0
2011-06-29 15:40:00,137.26,137.5,137.18,137.48,210500.0,137.26,137.5,137.18,137.48,210500.0
2011-06-29 15:45:00,137.44,137.49,137.04,137.2,155400.0,137.44,137.49,137.04,137.2,155400.0
2011-06-29 15:50:00,137.19,137.36,137.12,137.2,169900.0,137.19,137.36,137.12,137.2,169900.0
2011-06-29 15:55:00,137.21,137.61,137.17,137.61,305900.0,137.21,137.61,137.17,137.61,305900.0
2011-06-30 09:30:00,138.25,138.83,138.05,138.51,325200.0,138.25,138.83,138.05,138.51,325200.0
2011-06-30 09:35:00,138.51,138.57,137.59,137.78,235000.0,138.51,138.57,137.59,137.78,235000.0
2011-06-30 09:40:00,137.78,138.43,137.6,138.18,130700.0,137.78,138.43,137.6,138.18,130700.0
2011-06-30 09:45:00,138.18,138.7,138.13,138.52,165100.0,138.18,138.7,138.13,138.52,165100.0
2011-06-30 09:50:00,138.55,138.58,138.18,138.53,130500.0,138.55,138.58,138.18,138.53,130500.0
2011-06-30 09:55:00,138.55,138.75,138.36,138.69,138600.0,138.55,138.75,138.36,138.69,138600.0
2011-06-30 10:00:00,138.69,139.84,138.64,139.78,416100.0,138.69,139.84,138.64,139.78,416100.0
2011-06-30 10:05:00,139.77,139.83,139.4,139.62,256500.0,139.77,139.83,139.4,139.62,256500.0
2011-06-30 10:10:00,139.61,139.68,139.33,139.43,139600.0,139.61,139.68,139.33,139.43,139600.0
2011-06-30 10:15:00,139.46,139.78,139.39,139.62,128700.0,139.46,139.78,139.39,139.62,128700.0
2011-06-30 10:20:00,139.59,139.79,139.37,139.51,151200.0,139.59,139.79,139.37,139.51,151200.0
2011-06-30 10:25:00,139.58,139.58,138.97,139.12,208500.0,139.58,139.58,138.97,139.12,208500.0
2011-06-30 10:30:00,139.12,139.25,139.0,139.15,101900.0,139.12,139.25,139.0,139.15,101900.0
2011-06-30 10:35:00,139.11,139.54,139.11,139.16,165100.0,139.11,139.54,139.11,139.16,165100.0
2011-06-30 10:40:00,139.12,139.15,137.25,137.98,731400.0,139.12,139.15,137.25,137.98,731400.0
2011-06-30 10:45:00,137.97,138.4,137.41,138.39,518700.0,137.97,138.4,137.41,138.39,518700.0
2011-06-30 10:50:00,138.33,139.33,138.11,139.2,354700.0,138.33,139.33,138.11,139.2,354700.0
2011-06-30 10:55:00,139.25,139.25,138.72,139.07,176200.0,139.25,139.25,138.72,139.07,176200.0
2011-06-30 11:00:00,139.05,139.68,139.05,139.66,161100.0,139.05,139.68,139.05,139.66,161100.0
2011-06-30 11:05:00,139.58,139.58,139.06,139.31,108600.0,139.58,139.58,139.06,139.31,108600.0
2011-06-30 11:10:00,139.29,139.6,139.2,139.37,63100.0,139.29,139.6,139.2,139.37,63100.0
2011-06-30 11:15:00,139.36,139.46,139.13,139.3,76600.0,139.36,139.46,139.13,139.3,76600.0
2011-06-30 11:20:00,139.32,139.59,139.25,139.39,53100.0,139.32,139.59,139.25,139.39,53100.0
2011-06-30 11:25:00,139.43,139.65,139.35,139.58,77400.0,139.43,139.65,139.35,139.58,77400.0
2011-06-30 11:30:00,139.63,139.75,139.37,139.38,101400.0,139.63,139.75,139.37,139.38,101400.0
2011-06-30 11:35:00,139.4,139.46,139.08,139.19,94400.0,139.4,139.46,139.08,139.19,94400.0
2011-06-30 11:40:00,139.17,139.27,139.0,139.15,71900.0,139.17,139.27,139.0,139.15,71900.0
2011-06-30 11:45:00,139.13,139.35,139.09,139.19,66500.0,139.13,139.35,139.09,139.19,66500.0
2011-06-30 11:50:00,139.19,139.39,139.15,139.39,34900.0,139.19,139.39,139.15,139.39,34900.0
2011-06-30 11:55:00,139.39,139.75,139.39,139.61,102000.0,139.39,139.75,139.39,139.61,102000.0
2011-06-30 12:00:00,139.6,139.8,139.6,139.61,92100.0,139.6,139.8,139.6,139.61,92100.0
2011-06-30 12:05:00,139.61,139.88,139.54,139.8,104400.0,139.61,139.88,139.54,139.8,104400.0
2011-06-30 12:10:00,139.84,139.88,139.65,139.8,49200.0,139.84,139.88,139.65,139.8,49200.0
2011-06-30 12:15:00,139.79,139.83,139.63,139.81,57000.0,139.79,139.83,139.63,139.81,57000.0
2011-06-30 12:20:00,139.82,139.89,139.72,139.8,46100.0,139.82,139.89,139.72,139.8,46100.0
2011-06-30 12:25:00,139.8,139.93,139.8,139.87,42100.0,139.8,139.93,139.8,139.87,42100.0
2011-06-30 12:30:00,139.88,139.92,139.68,139.71,60000.0,139.88,139.92,139.68,139.71,60000.0
2011-06-30 12:35:00,139.76,139.8,139.6,139.79,37900.0,139.76,139.8,139.6,139.79,37900.0
2011-06-30 12:40:00,139.8,139.91,139.73,139.91,49400.0,139.8,139.91,139.73,139.91,49400.0
2011-06-30 12:45:00,139.91,139.95,139.83,139.89,68900.0,139.91,139.95,139.83,139.89,68900.0
2011-06-30 12:50:00,139.92,139.97,139.86,139.94,50100.0,139.92,139.97,139.86,139.94,50100.0
2011-06-30 12:55:00,139.93,139.97,139.88,139.97,43200.0,139.93,139.97,139.88,139.97,43200.0
2011-06-30 13:00:00,139.97,139.99,139.88,139.9,50200.0,139.97,139.99,139.88,139.9,50200.0
2011-06-30 13:05:00,139.9,139.94,139.87,139.9,29300.0,139.9,139.94,139.87,139.9,29300.0
2011-06-30 13:10:00,139.89,139.94,139.81,139.9,73900.0,139.89,139.94,139.81,139.9,73900.0
2011-06-30 13:15:00,139.9,140.0,139.82,139.96,133200.0,139.9,140.0,139.82,139.96,133200.0
2011-06-30 13:20:00,139.94,139.99,139.74,139.78,68800.0,139.94,139.99,139.74,139.78,68800.0
2011-06-30 13:25:00,139.78,139.8,139.55,139.71,107800.0,139.78,139.8,139.55,139.71,107800.0
2011-06-30 13:30:00,139.67,139.75,139.55,139.62,68300.0,139.67,139.75,139.55,139.62,68300.0
2011-06-30 13:35:00,139.62,139.66,139.5,139.57,68900.0,139.62,139.66,139.5,139.57,68900.0
2011-06-30 13:40:00,139.57,139.59,139.25,139.32,105900.0,139.57,139.59,139.25,139.32,105900.0
2011-06-30 13:45:00,139.3,139.3,139.05,139.25,66800.0,139.3,139.3,139.05,139.25,66800.0
2011-06-30 13:50:00,139.26,139.38,139.2,139.34,65500.0,139.26,139.38,139.2,139.34,65500.0
2011-06-30 13:55:00,139.33,139.49,139.3,139.4,62900.0,139.33,139.49,139.3,139.4,62900.0
2011-06-30 14:00:00,139.43,139.55,139.25,139.43,72500.0,139.43,139.55,139.25,139.43,72500.0
2011-06-30 14:05:00,139.44,139.55,139.41,139.44,28000.0,139.44,139.55,139.41,139.44,28000.0
2011-06-30 14:10:00,139.47,139.51,139.42,139.43,31300.0,139.47,139.51,139.42,139.43,31300.0
2011-06-30 14:15:00,139.46,139.54,139.42,139.45,44600.0,139.46,139.54,139.42,139.45,44600.0
2011-06-30 14:20:00,139.44,139.62,139.21,139.46,74700.0,139.44,139.62,139.21,139.46,74700.0
2011-06-30 14:25:00,139.47,139.53,139.24,139.27,48600.0,139.47,139.53,139.24,139.27,48600.0
2011-06-30 14:30:00,139.27,139.64,139.27,139.61,55300.0,139.27,139.64,139.27,139.61,55300.0
2011-06-30 14:35:00,139.6,139.76,139.6,139.67,62100.0,139.6,139.76,139.6,139.67,62100.0
2011-06-30 14:40:00,139.66,139.69,139.57,139.65,37000.0,139.66,139.69,139.57,139.65,37000.0
2011-06-30 14:45:00,139.65,139.68,139.47,139.5,36200.0,139.65,139.68,139.47,139.5,36200.0
2011-06-30 14:50:00,139.53,139.75,139.49,139.75,44800.0,139.53,139.75,139.49,139.75,44800.0
2011-06-30 14:55:00,139.74,139.84,139.58,139.61,53300.0,139.74,139.84,139.58,139.61,53300.0
2011-06-30 15:00:00,139.62,139.76,139.43,139.68,73700.0,139.62,139.76,139.43,139.68,73700.0
2011-06-30 15:05:00,139.69,139.87,139.55,139.81,75300.0,139.69,139.87,139.55,139.81,75300.0
2011-06-30 15:10:00,139.79,139.8,139.4,139.5,69900.0,139.79,139.8,139.4,139.5,69900.0
2011-06-30 15:15:00,139.5,139.75,139.46,139.58,66200.0,139.5,139.75,139.46,139.58,66200.0
2011-06-30 15:20:00,139.58,139.73,139.56,139.63,48000.0,139.58,139.73,139.56,139.63,48000.0
2011-06-30 15:25:00,139.61,139.67,139.32,139.48,112000.0,139.61,139.67,139.32,139.48,112000.0
2011-06-30 15:30:00,139.5,139.65,139.45,139.63,116400.0,139.5,139.65,139.45,139.63,116400.0
2011-06-30 15:35:00,139.64,139.85,139.64,139.83,127700.0,139.64,139.85,139.64,139.83,127700.0
2011-06-30 15:40:00,139.83,139.97,139.8,139.95,145400.0,139.83,139.97,139.8,139.95,145400.0
2011-06-30 15:45:00,139.94,140.0,139.79,140.0,193200.0,139.94,140.0,139.79,140.0,193200.0
2011-06-30 15:50:00,140.0,140.18,139.78,140.14,238100.0,140.0,140.18,139.78,140.14,238100.0
2011-06-30 15:55:00,140.15,140.25,140.07,140.2,204200.0,140.15,140.25,140.07,140.2,204200.0
2011-07-01 09:30:00,139.44,139.88,138.9,139.24,257400.0,139.44,139.88,138.9,139.24,257400.0
2011-07-01 09:35:00,139.26,139.7,139.18,139.32,162300.0,139.26,139.7,139.18,139.32,162300.0
2011-07-01 09:40:00,139.29,140.19,139.29,139.94,221000.0,139.29,140.19,139.29,139.94,221000.0
2011-07-01 09:45:00,139.89,140.53,139.83,140.13,181500.0,139.89,140.53,139.83,140.13,181500.0
2011-07-01 09:50:00,140.13,140.5,140.13,140.42,122600.0,140.13,140.5,140.13,140.42,122600.0
2011-07-01 09:55:00,140.4,140.9,140.35,140.62,200200.0,140.4,140.9,140.35,140.62,200200.0
2011-07-01 10:00:00,140.63,141.09,140.55,140.6,261100.0,140.63,141.09,140.55,140.6,261100.0
2011-07-01 10:05:00,140.59,140.79,140.35,140.43,158900.0,140.59,140.79,140.35,140.43,158900.0
2011-07-01 10:10:00,140.44,140.77,140.42,140.5,129200.0,140.44,140.77,140.42,140.5,129200.0
2011-07-01 10:15:00,140.53,140.63,140.17,140.23,123800.0,140.53,140.63,140.17,140.23,123800.0
2011-07-01 10:20:00,140.19,140.57,140.17,140.5,121200.0,140.19,140.57,140.17,140.5,121200.0
2011-07-01 10:25:00,140.46,140.63,140.35,140.49,58000.0,140.46,140.63,140.35,140.49,58000.0
2011-07-01 10:30:00,140.48,140.99,140.47,140.99,147100.0,140.48,140.99,140.47,140.99,147100.0
2011-07-01 10:35:00,140.96,141.16,140.73,141.05,177100.0,140.96,141.16,140.73,141.05,177100.0
2011-07-01 10:40:00,141.1,141.13,140.77,141.01,164400.0,141.1,141.13,140.77,141.01,164400.0
2011-07-01 10:45:00,141.04,141.4,140.98,141.21,137800.0,141.04,141.4,140.98,141.21,137800.0
2011-07-01 10:50:00,141.2,141.47,141.15,141.38,104700.0,141.2,141.47,141.15,141.38,104700.0
2011-07-01 10:55:00,141.37,141.46,141.27,141.34,71800.0,141.37,141.46,141.27,141.34,71800.0
2011-07-01 11:00:00,141.3,141.37,141.04,141.06,85500.0,141.3,141.37,141.04,141.06,85500.0
2011-07-01 11:05:00,141.07,141.15,140.93,141.07,141600.0,141.07,141.15,140.93,141.07,141600.0
2011-07-01 11:10:00,141.08,141.34,141.03,141.25,83900.0,141.08,141.34,141.03,141.25,83900.0
2011-07-01 11:15:00,141.27,142.2,141.27,142.06,251200.0,141.27,142.2,141.27,142.06,251200.0
2011-07-01 11:20:00,142.07,142.75,142.05,142.5,215100.0,142.07,142.75,142.05,142.5,215100.0
2011-07-01 11:25:00,142.54,142.59,142.27,142.34,98600.0,142.54,142.59,142.27,142.34,98600.0
2011-07-01 11:30:00,142.35,142.59,142.3,142.54,58400.0,142.35,142.59,142.3,142.54,58400.0
2011-07-01 11:35:00,142.54,142.75,142.36,142.42,112500.0,142.54,142.75,142.36,142.42,112500.0
2011-07-01 11:40:00,142.4,142.5,142.28,142.31,43100.0,142.4,142.5,142.28,142.31,43100.0
2011-07-01 11:45:00,142.31,142.31,142.03,142.05,109900.0,142.31,142.31,142.03,142.05,109900.0
2011-07-01 11:50:00,142.05,142.19,142.0,142.12,74600.0,142.05,142.19,142.0,142.12,74600.0
2011-07-01 11:55:00,142.1,142.25,142.07,142.15,45200.0,142.1,142.25,142.07,142.15,45200.0
2011-07-01 12:00:00,142.14,142.26,142.01,142.25,50700.0,142.14,142.26,142.01,142.25,50700.0
2011-07-01 12:05:00,142.23,142.28,142.1,142.14,47500.0,142.23,142.28,142.1,142.14,47500.0
2011-07-01 12:10:00,142.16,142.24,142.02,142.02,46800.0,142.16,142.24,142.02,142.02,46800.0
2011-07-01 12:15:00,142.03,142.09,141.81,141.81,77300.0,142.03,142.09,141.81,141.81,77300.0
2011-07-01 12:20:00,141.82,142.06,141.68,141.93,103200.0,141.82,142.06,141.68,141.93,103200.0
2011-07-01 12:25:00,141.92,142.18,141.85,141.96,41700.0,141.92,142.18,141.85,141.96,41700.0
2011-07-01 12:30:00,141.95,142.04,141.86,142.0,34400.0,141.95,142.04,141.86,142.0,34400.0
2011-07-01 12:35:00,141.98,142.1,141.94,142.07,25500.0,141.98,142.1,141.94,142.07,25500.0
2011-07-01 12:40:00,142.05,142.1,141.97,141.97,20400.0,142.05,142.1,141.97,141.97,20400.0
2011-07-01 12:45:00,141.99,142.0,141.89,141.98,40300.0,141.99,142.0,141.89,141.98,40300.0
2011-07-01 12:50:00,141.94,142.09,141.82,142.05,56600.0,141.94,142.09,141.82,142.05,56600.0
2011-07-01 12:55:00,142.05,142.08,141.88,141.94,28200.0,142.05,142.08,141.88,141.94,28200.0
2011-07-01 13:00:00,141.96,141.98,141.86,141.89,27000.0,141.96,141.98,141.86,141.89,27000.0
2011-07-01 13:05:00,141.91,142.07,141.83,142.0,34400.0,141.91,142.07,141.83,142.0,34400.0
2011-07-01 13:10:00,142.0,142.0,141.85,141.88,16100.0,142.0,142.0,141.85,141.88,16100.0
2011-07-01 13:15:00,141.89,141.99,141.84,141.97,22200.0,141.89,141.99,141.84,141.97,22200.0
2011-07-01 13:20:00,141.95,142.08,141.9,142.05,23700.0,141.95,142.08,141.9,142.05,23700.0
2011-07-01 13:25:00,142.07,142.28,142.05,142.25,58300.0,142.07,142.28,142.05,142.25,58300.0
2011-07-01 13:30:00,142.25,142.25,142.1,142.25,24000.0,142.25,142.25,142.1,142.25,24000.0
2011-07-01 13:35:00,142.25,142.3,142.13,142.18,83900.0,142.25,142.3,142.13,142.18,83900.0
2011-07-01 13:40:00,142.17,142.27,142.08,142.25,36800.0,142.17,142.27,142.08,142.25,36800.0
2011-07-01 13:45:00,142.25,142.28,142.16,142.24,33100.0,142.25,142.28,142.16,142.24,33100.0
2011-07-01 13:50:00,142.25,142.28,142.2,142.21,29200.0,142.25,142.28,142.2,142.21,29200.0
2011-07-01 13:55:00,142.23,142.28,142.16,142.24,40300.0,142.23,142.28,142.16,142.24,40300.0
2011-07-01 14:00:00,142.22,142.3,142.18,142.29,33500.0,142.22,142.3,142.18,142.29,33500.0
2011-07-01 14:05:00,142.29,142.5,142.29,142.44,71400.0,142.29,142.5,142.29,142.44,71400.0
2011-07-01 14:10:00,142.43,142.77,142.39,142.76,93000.0,142.43,142.77,142.39,142.76,93000.0
2011-07-01 14:15:00,142.77,142.87,142.59,142.66,73200.0,142.77,142.87,142.59,142.66,73200.0
2011-07-01 14:20:00,142.66,143.21,142.66,142.92,181500.0,142.66,143.21,142.66,142.92,181500.0
2011-07-01 14:25:00,142.99,143.17,142.99,143.09,52800.0,142.99,143.17,142.99,143.09,52800.0
2011-07-01 14:30:00,143.09,143.12,142.94,143.05,36900.0,143.09,143.12,142.94,143.05,36900.0
2011-07-01 14:35:00,143.07,143.15,142.85,142.88,43500.0,143.07,143.15,142.85,142.88,43500.0
2011-07-01 14:40:00,142.86,142.96,142.7,142.91,29000.0,142.86,142.96,142.7,142.91,29000.0
2011-07-01 14:45:00,142.95,142.97,142.86,142.94,26500.0,142.95,142.97,142.86,142.94,26500.0
2011-07-01 14:50:00,142.94,142.97,142.81,142.88,31700.0,142.94,142.97,142.81,142.88,31700.0
2011-07-01 14:55:00,142.89,143.09,142.86,143.03,57500.0,142.89,143.09,142.86,143.03,57500.0
2011-07-01 15:00:00,143.03,143.15,142.95,143.01,44400.0,143.03,143.15,142.95,143.01,44400.0
2011-07-01 15:05:00,143.02,143.12,142.91,142.95,28800.0,143.02,143.12,142.91,142.95,28800.0
2011-07-01 15:10:00,142.93,143.16,142.9,143.14,47200.0,142.93,143.16,142.9,143.14,47200.0
2011-07-01 15:15:00,143.13,143.17,142.87,142.92,45800.0,143.13,143.17,142.87,142.92,45800.0
2011-07-01 15:20:00,142.94,142.95,142.67,142.78,87500.0,142.94,142.95,142.67,142.78,87500.0
2011-07-01 15:25:00,142.79,142.9,142.61,142.73,81300.0,142.79,142.9,142.61,142.73,81300.0
2011-07-01 15:30:00,142.73,142.97,142.68,142.92,55400.0,142.73,142.97,142.68,142.92,55400.0
2011-07-01 15:35:00,142.94,143.0,142.86,143.0,60200.0,142.94,143.0,142.86,143.0,60200.0
2011-07-01 15:40:00,143.0,143.15,142.98,142.99,83000.0,143.0,143.15,142.98,142.99,83000.0
2011-07-01 15:45:00,143.01,143.19,143.0,143.08,89500.0,143.01,143.19,143.0,143.08,89500.0
2011-07-01 15:50:00,143.07,143.26,143.05,143.12,143500.0,143.07,143.26,143.05,143.12,143500.0
2011-07-01 15:55:00,143.1,143.35,143.07,143.35,176800.0,143.1,143.35,143.07,143.35,176800.0
2011-07-05 09:30:00,145.81,145.9,145.0,145.54,639400.0,145.81,145.9,145.0,145.54,639400.0
2011-07-05 09:35:00,145.58,145.69,143.86,143.96,575100.0,145.58,145.69,143.86,143.96,575100.0
2011-07-05 09:40:00,143.96,144.34,143.5,143.8,321900.0,143.96,144.34,143.5,143.8,321900.0
2011-07-05 09:45:00,143.78,144.36,143.36,143.62,391300.0,143.78,144.36,143.36,143.62,391300.0
2011-07-05 09:50:00,143.62,143.69,143.15,143.56,232800.0,143.62,143.69,143.15,143.56,232800.0
2011-07-05 09:55:00,143.56,144.28,143.29,144.24,289200.0,143.56,144.28,143.29,144.24,289200.0
2011-07-05 10:00:00,144.2,144.34,143.91,144.0,182600.0,144.2,144.34,143.91,144.0,182600.0
2011-07-05 10:05:00,144.04,144.04,143.0,143.21,251300.0,144.04,144.04,143.0,143.21,251300.0
2011-07-05 10:10:00,143.24,143.59,143.06,143.57,154200.0,143.24,143.59,143.06,143.57,154200.0
2011-07-05 10:15:00,143.54,143.58,143.25,143.37,148500.0,143.54,143.58,143.25,143.37,148500.0
2011-07-05 10:20:00,143.37,143.55,143.11,143.14,117500.0,143.37,143.55,143.11,143.14,117500.0
2011-07-05 10:25:00,143.14,143.45,142.92,143.23,173900.0,143.14,143.45,142.92,143.23,173900.0
2011-07-05 10:30:00,143.19,143.57,142.95,143.52,207200.0,143.19,143.57,142.95,143.52,207200.0
2011-07-05 10:35:00,143.5,144.37,143.45,144.36,166100.0,143.5,144.37,143.45,144.36,166100.0
2011-07-05 10:40:00,144.36,144.61,144.22,144.28,148200.0,144.36,144.61,144.22,144.28,148200.0
2011-07-05 10:45:00,144.27,144.44,144.01,144.13,101300.0,144.27,144.44,144.01,144.13,101300.0
2011-07-05 10:50:00,144.14,144.29,143.96,144.15,116000.0,144.14,144.29,143.96,144.15,116000.0
2011-07-05 10:55:00,144.14,144.35,144.14,144.28,78100.0,144.14,144.35,144.14,144.28,78100.0
2011-07-05 11:00:00,144.26,144.35,143.95,143.99,104600.0,144.26,144.35,143.95,143.99,104600.0
2011-07-05 11:05:00,143.99,144.24,143.89,144.16,128200.0,143.99,144.24,143.89,144.16,128200.0
2011-07-05 11:10:00,144.16,144.93,144.15,144.68,96900.0,144.16,144.93,144.15,144.68,96900.0
2011-07-05 11:15:00,144.7,144.82,144.53,144.65,105000.0,144.7,144.82,144.53,144.65,105000.0
2011-07-05 11:20:00,144.63,144.86,144.6,144.82,74800.0,144.63,144.86,144.6,144.82,74800.0
2011-07-05 11:25:00,144.82,145.3,144.79,145.28,144600.0,144.82,145.3,144.79,145.28,144600.0
2011-07-05 11:30:00,145.3,145.56,145.15,145.29,145500.0,145.3,145.56,145.15,145.29,145500.0
2011-07-05 11:35:00,145.31,145.36,145.04,145.09,74400.0,145.31,145.36,145.04,145.09,74400.0
2011-07-05 11:40:00,145.05,145.1,144.78,144.94,80300.0,145.05,145.1,144.78,144.94,80300.0
2011-07-05 11:45:00,144.99,145.11,144.85,145.0,74600.0,144.99,145.11,144.85,145.0,74600.0
2011-07-05 11:50:00,145.04,145.04,144.85,144.94,35600.0,145.04,145.04,144.85,144.94,35600.0
2011-07-05 11:55:00,144.97,145.03,144.93,144.99,46800.0,144.97,145.03,144.93,144.99,46800.0
2011-07-05 12:00:00,144.93,145.07,144.93,144.95,37800.0,144.93,145.07,144.93,144.95,37800.0
2011-07-05 12:05:00,144.98,145.04,144.8,144.83,42500.0,144.98,145.04,144.8,144.83,42500.0
2011-07-05 12:10:00,144.8,144.88,144.56,144.59,52800.0,144.8,144.88,144.56,144.59,52800.0
2011-07-05 12:15:00,144.61,144.8,144.61,144.74,40200.0,144.61,144.8,144.61,144.74,40200.0
2011-07-05 12:20:00,144.74,144.8,144.65,144.79,47900.0,144.74,144.8,144.65,144.79,47900.0
2011-07-05 12:25:00,144.8,144.98,144.68,144.95,67100.0,144.8,144.98,144.68,144.95,67100.0
2011-07-05 12:30:00,144.94,144.94,144.76,144.85,75600.0,144.94,144.94,144.76,144.85,75600.0
2011-07-05 12:35:00,144.81,144.92,144.72,144.9,33400.0,144.81,144.92,144.72,144.9,33400.0
2011-07-05 12:40:00,144.93,145.07,144.93,145.0,94700.0,144.93,145.07,144.93,145.0,94700.0
2011-07-05 12:45:00,145.0,145.05,144.95,144.99,38000.0,145.0,145.05,144.95,144.99,38000.0
2011-07-05 12:50:00,145.0,145.17,144.98,145.13,72900.0,145.0,145.17,144.98,145.13,72900.0
2011-07-05 12:55:00,145.13,145.18,145.06,145.18,49600.0,145.13,145.18,145.06,145.18,49600.0
2011-07-05 13:00:00,145.18,145.7,145.13,145.61,101200.0,145.18,145.7,145.13,145.61,101200.0
2011-07-05 13:05:00,145.6,145.7,145.54,145.67,118000.0,145.6,145.7,145.54,145.67,118000.0
2011-07-05 13:10:00,145.65,145.7,145.49,145.63,75700.0,145.65,145.7,145.49,145.63,75700.0
2011-07-05 13:15:00,145.64,145.69,145.59,145.62,86700.0,145.64,145.69,145.59,145.62,86700.0
2011-07-05 13:20:00,145.64,145.68,145.6,145.64,55000.0,145.64,145.68,145.6,145.64,55000.0
2011-07-05 13:25:00,145.63,145.67,145.35,145.4,86300.0,145.63,145.67,145.35,145.4,86300.0
2011-07-05 13:30:00,145.41,145.52,145.21,145.52,51400.0,145.41,145.52,145.21,145.52,51400.0
2011-07-05 13:35:00,145.52,145.61,145.38,145.46,58500.0,145.52,145.61,145.38,145.46,58500.0
2011-07-05 13:40:00,145.46,145.49,145.32,145.49,62800.0,145.46,145.49,145.32,145.49,62800.0
2011-07-05 13:45:00,145.46,145.5,145.33,145.36,36400.0,145.46,145.5,145.33,145.36,36400.0
2011-07-05 13:50:00,145.4,145.52,145.36,145.49,36200.0,145.4,145.52,145.36,145.49,36200.0
2011-07-05 13:55:00,145.5,145.63,145.4,145.57,43600.0,145.5,145.63,145.4,145.57,43600.0
2011-07-05 14:00:00,145.57,145.68,145.04,145.3,97100.0,145.57,145.68,145.04,145.3,97100.0
2011-07-05 14:05:00,145.27,145.42,145.02,145.17,59400.0,145.27,145.42,145.02,145.17,59400.0
2011-07-05 14:10:00,145.12,145.61,145.12,145.51,66700.0,145.12,145.61,145.12,145.51,66700.0
2011-07-05 14:15:00,145.5,145.57,145.18,145.21,63700.0,145.5,145.57,145.18,145.21,63700.0
2011-07-05 14:20:00,145.25,145.26,145.0,145.07,122300.0,145.25,145.26,145.0,145.07,122300.0
2011-07-05 14:25:00,145.08,145.08,144.86,144.86,86600.0,145.08,145.08,144.86,144.86,86600.0
2011-07-05 14:30:00,144.85,145.0,144.71,144.71,58600.0,144.85,145.0,144.71,144.71,58600.0
2011-07-05 14:35:00,144.72,145.26,144.64,145.25,65700.0,144.72,145.26,144.64,145.25,65700.0
2011-07-05 14:40:00,145.22,145.34,145.08,145.18,49600.0,145.22,145.34,145.08,145.18,49600.0
2011-07-05 14:45:00,145.21,145.3,145.1,145.21,46500.0,145.21,145.3,145.1,145.21,46500.0
2011-07-05 14:50:00,145.23,145.28,145.14,145.16,32700.0,145.23,145.28,145.14,145.16,32700.0
2011-07-05 14:55:00,145.17,145.29,145.02,145.2,64200.0,145.17,145.29,145.02,145.2,64200.0
2011-07-05 15:00:00,145.19,145.25,144.94,145.19,48500.0,145.19,145.25,144.94,145.19,48500.0
2011-07-05 15:05:00,145.17,145.6,145.17,145.49,72100.0,145.17,145.6,145.17,145.49,72100.0
2011-07-05 15:10:00,145.48,145.53,145.3,145.41,49700.0,145.48,145.53,145.3,145.41,49700.0
2011-07-05 15:15:00,145.44,145.69,145.41,145.58,86400.0,145.44,145.69,145.41,145.58,86400.0
2011-07-05 15:20:00,145.59,145.88,145.4,145.73,191200.0,145.59,145.88,145.4,145.73,191200.0
2011-07-05 15:25:00,145.74,145.99,145.65,145.94,106300.0,145.74,145.99,145.65,145.94,106300.0
2011-07-05 15:30:00,145.91,146.1,145.76,145.93,159600.0,145.91,146.1,145.76,145.93,159600.0
2011-07-05 15:35:00,145.94,146.3,145.9,146.22,153500.0,145.94,146.3,145.9,146.22,153500.0
2011-07-05 15:40:00,146.2,146.25,145.95,146.13,189100.0,146.2,146.25,145.95,146.13,189100.0
2011-07-05 15:45:00,146.12,146.18,145.65,145.84,122500.0,146.12,146.18,145.65,145.84,122500.0
2011-07-05 15:50:00,145.88,145.93,145.5,145.87,135900.0,145.88,145.93,145.5,145.87,135900.0
2011-07-05 15:55:00,145.87,145.96,145.72,145.85,145000.0,145.87,145.96,145.72,145.85,145000.0
2011-07-06 09:30:00,143.89,145.74,143.83,145.23,344400.0,143.89,145.74,143.83,145.23,344400.0
2011-07-06 09:35:00,145.15,145.31,144.08,144.15,201200.0,145.15,145.31,144.08,144.15,201200.0
2011-07-06 09:40:00,144.08,144.23,143.43,143.65,274900.0,144.08,144.23,143.43,143.65,274900.0
2011-07-06 09:45:00,143.67,144.55,143.63,144.36,165500.0,143.67,144.55,143.63,144.36,165500.0
2011-07-06 09:50:00,144.36,144.47,144.0,144.01,111900.0,144.36,144.47,144.0,144.01,111900.0
2011-07-06 09:55:00,144.06,144.26,143.8,143.83,112400.0,144.06,144.26,143.8,143.83,112400.0
2011-07-06 10:00:00,143.86,144.05,143.07,143.21,221300.0,143.86,144.05,143.07,143.21,221300.0
2011-07-06 10:05:00,143.24,143.3,143.0,143.3,145000.0,143.24,143.3,143.0,143.3,145000.0
2011-07-06 10:10:00,143.29,143.74,143.27,143.28,93900.0,143.29,143.74,143.27,143.28,93900.0
2011-07-06 10:15:00,143.3,143.4,143.1,143.24,116200.0,143.3,143.4,143.1,143.24,116200.0
2011-07-06 10:20:00,143.23,143.74,143.1,143.68,103700.0,143.23,143.74,143.1,143.68,103700.0
2011-07-06 10:25:00,143.73,144.42,143.73,144.26,164700.0,143.73,144.42,143.73,144.26,164700.0
2011-07-06 10:30:00,144.28,144.42,144.03,144.42,88200.0,144.28,144.42,144.03,144.42,88200.0
2011-07-06 10:35:00,144.38,144.74,144.3,144.67,127400.0,144.38,144.74,144.3,144.67,127400.0
2011-07-06 10:40:00,144.69,144.73,144.46,144.63,80900.0,144.69,144.73,144.46,144.63,80900.0
2011-07-06 10:45:00,144.55,144.61,144.09,144.46,56700.0,144.55,144.61,144.09,144.46,56700.0
2011-07-06 10:50:00,144.47,144.74,144.33,144.43,46000.0,144.47,144.74,144.33,144.43,46000.0
2011-07-06 10:55:00,144.46,144.62,144.41,144.47,32400.0,144.46,144.62,144.41,144.47,32400.0
2011-07-06 11:00:00,144.48,144.63,144.38,144.53,44700.0,144.48,144.63,144.38,144.53,44700.0
2011-07-06 11:05:00,144.52,144.77,144.39,144.4,86900.0,144.52,144.77,144.39,144.4,86900.0
2011-07-06 11:10:00,144.39,144.76,144.39,144.57,61700.0,144.39,144.76,144.39,144.57,61700.0
2011-07-06 11:15:00,144.62,144.72,144.44,144.56,45000.0,144.62,144.72,144.44,144.56,45000.0
2011-07-06 11:20:00,144.56,144.73,144.42,144.47,41000.0,144.56,144.73,144.42,144.47,41000.0
2011-07-06 11:25:00,144.47,144.59,144.36,144.56,31900.0,144.47,144.59,144.36,144.56,31900.0
2011-07-06 11:30:00,144.51,144.6,144.22,144.33,34800.0,144.51,144.6,144.22,144.33,34800.0
2011-07-06 11:35:00,144.35,144.53,144.32,144.35,62200.0,144.35,144.53,144.32,144.35,62200.0
2011-07-06 11:40:00,144.36,144.55,144.33,144.44,105000.0,144.36,144.55,144.33,144.44,105000.0
2011-07-06 11:45:00,144.42,144.99,144.33,144.85,140200.0,144.42,144.99,144.33,144.85,140200.0
2011-07-06 11:50:00,144.8,145.3,144.77,145.3,103700.0,144.8,145.3,144.77,145.3,103700.0
2011-07-06 11:55:00,145.3,145.75,145.29,145.53,165200.0,145.3,145.75,145.29,145.53,165200.0
2011-07-06 12:00:00,145.51,145.6,145.43,145.5,70500.0,145.51,145.6,145.43,145.5,70500.0
2011-07-06 12:05:00,145.5,145.57,145.25,145.57,60600.0,145.5,145.57,145.25,145.57,60600.0
2011-07-06 12:10:00,145.58,145.86,145.55,145.84,58800.0,145.58,145.86,145.55,145.84,58800.0
2011-07-06 12:15:00,145.84,146.22,145.72,146.22,115600.0,145.84,146.22,145.72,146.22,115600.0
2011-07-06 12:20:00,146.21,146.49,146.17,146.34,148300.0,146.21,146.49,146.17,146.34,148300.0
2011-07-06 12:25:00,146.31,146.68,146.29,146.37,127900.0,146.31,146.68,146.29,146.37,127900.0
2011-07-06 12:30:00,146.39,146.52,146.1,146.3,69900.0,146.39,146.52,146.1,146.3,69900.0
2011-07-06 12:35:00,146.3,146.47,146.09,146.36,75600.0,146.3,146.47,146.09,146.36,75600.0
2011-07-06 12:40:00,146.31,146.37,146.17,146.2,44600.0,146.31,146.37,146.17,146.2,44600.0
2011-07-06 12:45:00,146.18,146.18,145.87,145.95,63200.0,146.18,146.18,145.87,145.95,63200.0
2011-07-06 12:50:00,145.96,146.18,145.88,146.0,50700.0,145.96,146.18,145.88,146.0,50700.0
2011-07-06 12:55:00,145.99,146.45,145.88,146.31,49900.0,145.99,146.45,145.88,146.31,49900.0
2011-07-06 13:00:00,146.37,146.37,146.05,146.12,44100.0,146.37,146.37,146.05,146.12,44100.0
2011-07-06 13:05:00,146.1,146.19,145.68,145.77,93700.0,146.1,146.19,145.68,145.77,93700.0
2011-07-06 13:10:00,145.77,145.86,145.57,145.69,56600.0,145.77,145.86,145.57,145.69,56600.0
2011-07-06 13:15:00,145.71,145.89,145.66,145.73,48600.0,145.71,145.89,145.66,145.73,48600.0
2011-07-06 13:20:00,145.75,145.78,145.4,145.45,62400.0,145.75,145.78,145.4,145.45,62400.0
2011-07-06 13:25:00,145.45,145.71,145.27,145.71,43000.0,145.45,145.71,145.27,145.71,43000.0
2011-07-06 13:30:00,145.68,145.91,145.61,145.79,38200.0,145.68,145.91,145.61,145.79,38200.0
2011-07-06 13:35:00,145.74,145.8,145.62,145.72,34900.0,145.74,145.8,145.62,145.72,34900.0
2011-07-06 13:40:00,145.73,146.05,145.63,146.05,58300.0,145.73,146.05,145.63,146.05,58300.0
2011-07-06 13:45:00,146.03,146.25,145.97,146.03,62400.0,146.03,146.25,145.97,146.03,62400.0
2011-07-06 13:50:00,146.02,146.04,145.69,145.79,49500.0,146.02,146.04,145.69,145.79,49500.0
2011-07-06 13:55:00,145.78,146.22,145.71,146.19,56200.0,145.78,146.22,145.71,146.19,56200.0
2011-07-06 14:00:00,146.19,146.19,145.95,145.97,30900.0,146.19,146.19,145.95,145.97,30900.0
2011-07-06 14:05:00,145.98,146.01,145.48,145.49,105400.0,145.98,146.01,145.48,145.49,105400.0
2011-07-06 14:10:00,145.46,145.5,145.23,145.32,99800.0,145.46,145.5,145.23,145.32,99800.0
2011-07-06 14:15:00,145.35,145.44,145.08,145.33,57800.0,145.35,145.44,145.08,145.33,57800.0
2011-07-06 14:20:00,145.33,145.45,144.9,144.98,100900.0,145.33,145.45,144.9,144.98,100900.0
2011-07-06 14:25:00,145.02,145.11,144.9,145.06,53900.0,145.02,145.11,144.9,145.06,53900.0
2011-07-06 14:30:00,145.06,145.13,144.9,145.0,65700.0,145.06,145.13,144.9,145.0,65700.0
2011-07-06 14:35:00,144.98,145.46,144.93,145.32,60800.0,144.98,145.46,144.93,145.32,60800.0
2011-07-06 14:40:00,145.28,145.57,145.28,145.48,46900.0,145.28,145.57,145.28,145.48,46900.0
2011-07-06 14:45:00,145.46,145.7,145.28,145.33,100600.0,145.46,145.7,145.28,145.33,100600.0
2011-07-06 14:50:00,145.34,145.6,145.18,145.46,69900.0,145.34,145.6,145.18,145.46,69900.0
2011-07-06 14:55:00,145.47,145.64,145.37,145.41,48500.0,145.47,145.64,145.37,145.41,48500.0
2011-07-06 15:00:00,145.39,145.39,145.04,145.19,56700.0,145.39,145.39,145.04,145.19,56700.0
2011-07-06 15:05:00,145.2,145.49,144.99,145.46,54100.0,145.2,145.49,144.99,145.46,54100.0
2011-07-06 15:10:00,145.43,145.48,145.07,145.18,43800.0,145.43,145.48,145.07,145.18,43800.0
2011-07-06 15:15:00,145.18,145.4,145.15,145.38,70300.0,145.18,145.4,145.15,145.38,70300.0
2011-07-06 15:20:00,145.4,145.64,145.29,145.61,34800.0,145.4,145.64,145.29,145.61,34800.0
2011-07-06 15:25:00,145.61,145.87,145.48,145.84,59400.0,145.61,145.87,145.48,145.84,59400.0
2011-07-06 15:30:00,145.84,145.93,145.74,145.92,99500.0,145.84,145.93,145.74,145.92,99500.0
2011-07-06 15:35:00,145.92,145.96,145.45,145.61,77200.0,145.92,145.96,145.45,145.61,77200.0
2011-07-06 15:40:00,145.61,145.79,145.45,145.62,62000.0,145.61,145.79,145.45,145.62,62000.0
2011-07-06 15:45:00,145.64,145.8,145.57,145.69,70200.0,145.64,145.8,145.57,145.69,70200.0
2011-07-06 15:50:00,145.69,145.95,145.68,145.87,103200.0,145.69,145.95,145.68,145.87,103200.0
2011-07-06 15:55:00,145.88,145.93,145.6,145.81,187500.0,145.88,145.93,145.6,145.81,187500.0
2011-07-07 09:30:00,147.12,147.25,146.2,146.64,418600.0,147.12,147.25,146.2,146.64,418600.0
2011-07-07 09:35:00,146.61,147.14,145.94,146.76,308200.0,146.61,147.14,145.94,146.76,308200.0
2011-07-07 09:40:00,146.77,147.15,146.4,146.77,249100.0,146.77,147.15,146.4,146.77,249100.0
2011-07-07 09:45:00,146.81,146.86,146.23,146.27,211600.0,146.81,146.86,146.23,146.27,211600.0
2011-07-07 09:50:00,146.31,146.92,146.25,146.47,131600.0,146.31,146.92,146.25,146.47,131600.0
2011-07-07 09:55:00,146.51,146.61,146.02,146.02,174500.0,146.51,146.61,146.02,146.02,174500.0
2011-07-07 10:00:00,146.02,146.33,145.8,145.8,180400.0,146.02,146.33,145.8,145.8,180400.0
2011-07-07 10:05:00,145.82,145.99,145.07,145.4,224000.0,145.82,145.99,145.07,145.4,224000.0
2011-07-07 10:10:00,145.45,145.78,145.4,145.48,111100.0,145.45,145.78,145.4,145.48,111100.0
2011-07-07 10:15:00,145.48,146.0,145.43,145.73,114200.0,145.48,146.0,145.43,145.73,114200.0
2011-07-07 10:20:00,145.74,145.89,145.6,145.69,69300.0,145.74,145.89,145.6,145.69,69300.0
2011-07-07 10:25:00,145.69,145.69,145.49,145.5,79600.0,145.69,145.69,145.49,145.5,79600.0
2011-07-07 10:30:00,145.55,145.96,145.34,145.8,111700.0,145.55,145.96,145.34,145.8,111700.0
2011-07-07 10:35:00,145.78,146.4,145.76,146.2,110500.0,145.78,146.4,145.76,146.2,110500.0
2011-07-07 10:40:00,146.21,146.65,146.21,146.54,110100.0,146.21,146.65,146.21,146.54,110100.0
2011-07-07 10:45:00,146.54,146.65,146.22,146.45,108100.0,146.54,146.65,146.22,146.45,108100.0
2011-07-07 10:50:00,146.43,146.85,146.38,146.51,91500.0,146.43,146.85,146.38,146.51,91500.0
2011-07-07 10:55:00,146.52,146.98,146.4,146.9,84000.0,146.52,146.98,146.4,146.9,84000.0
2011-07-07 11:00:00,146.83,146.97,146.57,146.86,67500.0,146.83,146.97,146.57,146.86,67500.0
2011-07-07 11:05:00,146.9,147.12,146.76,147.03,120100.0,146.9,147.12,146.76,147.03,120100.0
2011-07-07 11:10:00,147.02,147.14,146.66,146.8,77800.0,147.02,147.14,146.66,146.8,77800.0
2011-07-07 11:15:00,146.82,146.96,146.25,146.58,111400.0,146.82,146.96,146.25,146.58,111400.0
2011-07-07 11:20:00,146.58,146.78,146.38,146.64,71900.0,146.58,146.78,146.38,146.64,71900.0
2011-07-07 11:25:00,146.61,146.83,146.34,146.77,64800.0,146.61,146.83,146.34,146.77,64800.0
2011-07-07 11:30:00,146.77,147.12,146.66,147.07,72100.0,146.77,147.12,146.66,147.07,72100.0
2011-07-07 11:35:00,147.01,147.44,146.97,147.33,146900.0,147.01,147.44,146.97,147.33,146900.0
2011-07-07 11:40:00,147.31,147.38,147.0,147.38,58400.0,147.31,147.38,147.0,147.38,58400.0
2011-07-07 11:45:00,147.38,147.39,147.0,147.11,96400.0,147.38,147.39,147.0,147.11,96400.0
2011-07-07 11:50:00,147.15,147.18,146.98,147.08,36600.0,147.15,147.18,146.98,147.08,36600.0
2011-07-07 11:55:00,147.02,147.11,146.93,146.99,25700.0,147.02,147.11,146.93,146.99,25700.0
2011-07-07 12:00:00,147.0,147.23,146.9,147.14,46100.0,147.0,147.23,146.9,147.14,46100.0
2011-07-07 12:05:00,147.1,147.38,147.08,147.34,53200.0,147.1,147.38,147.08,147.34,53200.0
2011-07-07 12:10:00,147.32,147.43,147.18,147.29,35600.0,147.32,147.43,147.18,147.29,35600.0
2011-07-07 12:15:00,147.27,147.57,147.25,147.29,79300.0,147.27,147.57,147.25,147.29,79300.0
2011-07-07 12:20:00,147.33,147.5,147.16,147.5,42000.0,147.33,147.5,147.16,147.5,42000.0
2011-07-07 12:25:00,147.5,147.68,147.48,147.54,55900.0,147.5,147.68,147.48,147.54,55900.0
2011-07-07 12:30:00,147.56,147.61,147.4,147.46,16300.0,147.56,147.61,147.4,147.46,16300.0
2011-07-07 12:35:00,147.48,147.53,147.38,147.46,23600.0,147.48,147.53,147.38,147.46,23600.0
2011-07-07 12:40:00,147.46,147.63,147.43,147.61,39200.0,147.46,147.63,147.43,147.61,39200.0
2011-07-07 12:45:00,147.6,147.63,147.4,147.4,36900.0,147.6,147.63,147.4,147.4,36900.0
2011-07-07 12:50:00,147.44,147.44,147.23,147.3,35400.0,147.44,147.44,147.23,147.3,35400.0
2011-07-07 12:55:00,147.27,147.29,147.0,147.09,87700.0,147.27,147.29,147.0,147.09,87700.0
2011-07-07 13:00:00,147.1,147.4,147.04,147.39,48500.0,147.1,147.4,147.04,147.39,48500.0
2011-07-07 13:05:00,147.38,147.57,147.2,147.54,47400.0,147.38,147.57,147.2,147.54,47400.0
2011-07-07 13:10:00,147.5,147.7,147.48,147.61,53400.0,147.5,147.7,147.48,147.61,53400.0
2011-07-07 13:15:00,147.56,147.66,147.5,147.66,31100.0,147.56,147.66,147.5,147.66,31100.0
2011-07-07 13:20:00,147.65,147.68,147.53,147.54,39700.0,147.65,147.68,147.53,147.54,39700.0
2011-07-07 13:25:00,147.58,147.58,147.3,147.35,56600.0,147.58,147.58,147.3,147.35,56600.0
2011-07-07 13:30:00,147.31,147.36,147.2,147.3,38400.0,147.31,147.36,147.2,147.3,38400.0
2011-07-07 13:35:00,147.25,147.3,147.0,147.01,62700.0,147.25,147.3,147.0,147.01,62700.0
2011-07-07 13:40:00,147.03,147.16,147.03,147.12,44100.0,147.03,147.16,147.03,147.12,44100.0
2011-07-07 13:45:00,147.11,147.14,146.83,146.89,46400.0,147.11,147.14,146.83,146.89,46400.0
2011-07-07 13:50:00,146.84,147.18,146.82,146.82,85300.0,146.84,147.18,146.82,146.82,85300.0
2011-07-07 13:55:00,146.83,146.86,146.4,146.44,103200.0,146.83,146.86,146.4,146.44,103200.0
2011-07-07 14:00:00,146.47,146.67,146.4,146.65,65000.0,146.47,146.67,146.4,146.65,65000.0
2011-07-07 14:05:00,146.67,146.74,146.56,146.7,77700.0,146.67,146.74,146.56,146.7,77700.0
2011-07-07 14:10:00,146.7,146.95,146.65,146.88,85800.0,146.7,146.95,146.65,146.88,85800.0
2011-07-07 14:15:00,146.92,147.03,146.87,146.93,74000.0,146.92,147.03,146.87,146.93,74000.0
2011-07-07 14:20:00,146.99,147.15,146.94,146.97,46300.0,146.99,147.15,146.94,146.97,46300.0
2011-07-07 14:25:00,147.0,147.31,146.99,147.26,40000.0,147.0,147.31,146.99,147.26,40000.0
2011-07-07 14:30:00,147.27,147.4,147.16,147.32,49000.0,147.27,147.4,147.16,147.32,49000.0
2011-07-07 14:35:00,147.32,147.33,147.0,147.0,41200.0,147.32,147.33,147.0,147.0,41200.0
2011-07-07 14:40:00,147.06,147.1,146.9,147.04,42300.0,147.06,147.1,146.9,147.04,42300.0
2011-07-07 14:45:00,146.99,147.36,146.95,147.33,40600.0,146.99,147.36,146.95,147.33,40600.0
2011-07-07 14:50:00,147.33,147.35,147.16,147.27,30300.0,147.33,147.35,147.16,147.27,30300.0
2011-07-07 14:55:00,147.24,147.44,147.22,147.37,26300.0,147.24,147.44,147.22,147.37,26300.0
2011-07-07 15:00:00,147.39,147.47,147.32,147.37,34100.0,147.39,147.47,147.32,147.37,34100.0
2011-07-07 15:05:00,147.36,147.44,147.32,147.38,34200.0,147.36,147.44,147.32,147.38,34200.0
2011-07-07 15:10:00,147.39,147.49,147.35,147.45,50400.0,147.39,147.49,147.35,147.45,50400.0
2011-07-07 15:15:00,147.47,147.55,147.42,147.46,41100.0,147.47,147.55,147.42,147.46,41100.0
2011-07-07 15:20:00,147.46,147.5,147.25,147.3,60000.0,147.46,147.5,147.25,147.3,60000.0
2011-07-07 15:25:00,147.27,147.27,147.03,147.07,53400.0,147.27,147.27,147.03,147.07,53400.0
2011-07-07 15:30:00,147.07,147.09,146.64,146.89,112900.0,147.07,147.09,146.64,146.89,112900.0
2011-07-07 15:35:00,146.89,146.99,146.76,146.93,61100.0,146.89,146.99,146.76,146.93,61100.0
2011-07-07 15:40:00,146.93,147.08,146.88,147.01,55600.0,146.93,147.08,146.88,147.01,55600.0
2011-07-07 15:45:00,147.01,147.05,146.84,146.86,55900.0,147.01,147.05,146.84,146.86,55900.0
2011-07-07 15:50:00,146.89,147.03,146.8,146.97,179900.0,146.89,147.03,146.8,146.97,179900.0
2011-07-07 15:55:00,146.98,148.44,146.81,146.97,161500.0,146.98,148.44,146.81,146.97,161500.0
2011-07-08 09:30:00,142.83,144.01,140.62,144.0,736900.0,142.83,144.01,140.62,144.0,736900.0
2011-07-08 09:35:00,144.0,144.41,143.65,144.02,312600.0,144.0,144.41,143.65,144.02,312600.0
2011-07-08 09:40:00,144.01,144.77,143.85,144.66,217000.0,144.01,144.77,143.85,144.66,217000.0
2011-07-08 09:45:00,144.7,144.99,144.4,144.41,234200.0,144.7,144.99,144.4,144.41,234200.0
2011-07-08 09:50:00,144.48,145.79,144.46,145.46,333700.0,144.48,145.79,144.46,145.46,333700.0
2011-07-08 09:55:00,145.43,145.49,144.75,144.86,153100.0,145.43,145.49,144.75,144.86,153100.0
2011-07-08 10:00:00,144.93,145.27,144.56,144.59,146600.0,144.93,145.27,144.56,144.59,146600.0
2011-07-08 10:05:00,144.57,144.74,144.3,144.42,121800.0,144.57,144.74,144.3,144.42,121800.0
2011-07-08 10:10:00,144.38,144.52,144.25,144.39,86600.0,144.38,144.52,144.25,144.39,86600.0
2011-07-08 10:15:00,144.41,144.64,144.01,144.37,137000.0,144.41,144.64,144.01,144.37,137000.0
2011-07-08 10:20:00,144.31,144.98,144.24,144.89,120700.0,144.31,144.98,144.24,144.89,120700.0
2011-07-08 10:25:00,144.84,144.96,144.65,144.89,62600.0,144.84,144.96,144.65,144.89,62600.0
2011-07-08 10:30:00,144.89,145.0,144.5,144.87,74600.0,144.89,145.0,144.5,144.87,74600.0
2011-07-08 10:35:00,144.87,145.37,144.69,145.16,126300.0,144.87,145.37,144.69,145.16,126300.0
2011-07-08 10:40:00,145.15,145.32,144.95,145.2,91600.0,145.15,145.32,144.95,145.2,91600.0
2011-07-08 10:45:00,145.22,145.4,145.1,145.24,87800.0,145.22,145.4,145.1,145.24,87800.0
2011-07-08 10:50:00,145.24,145.42,145.01,145.41,91400.0,145.24,145.42,145.01,145.41,91400.0
2011-07-08 10:55:00,145.42,145.42,145.04,145.28,91400.0,145.42,145.42,145.04,145.28,91400.0
2011-07-08 11:00:00,145.25,145.4,145.21,145.28,97600.0,145.25,145.4,145.21,145.28,97600.0
2011-07-08 11:05:00,145.26,145.43,145.24,145.3,88500.0,145.26,145.43,145.24,145.3,88500.0
2011-07-08 11:10:00,145.31,145.35,144.63,144.71,108800.0,145.31,145.35,144.63,144.71,108800.0
2011-07-08 11:15:00,144.7,144.91,144.62,144.71,49600.0,144.7,144.91,144.62,144.71,49600.0
2011-07-08 11:20:00,144.75,144.85,144.64,144.73,49500.0,144.75,144.85,144.64,144.73,49500.0
2011-07-08 11:25:00,144.79,144.97,144.73,144.92,30700.0,144.79,144.97,144.73,144.92,30700.0
2011-07-08 11:30:00,144.94,144.96,144.63,144.92,49200.0,144.94,144.96,144.63,144.92,49200.0
2011-07-08 11:35:00,144.91,145.3,144.91,145.18,78600.0,144.91,145.3,144.91,145.18,78600.0
2011-07-08 11:40:00,145.21,145.25,144.79,145.12,42900.0,145.21,145.25,144.79,145.12,42900.0
2011-07-08 11:45:00,145.12,145.38,145.12,145.29,51200.0,145.12,145.38,145.12,145.29,51200.0
2011-07-08 11:50:00,145.28,145.39,145.22,145.35,26800.0,145.28,145.39,145.22,145.35,26800.0
2011-07-08 11:55:00,145.34,145.45,145.24,145.37,58000.0,145.34,145.45,145.24,145.37,58000.0
2011-07-08 12:00:00,145.31,145.45,145.18,145.35,47900.0,145.31,145.45,145.18,145.35,47900.0
2011-07-08 12:05:00,145.4,145.56,145.35,145.46,63200.0,145.4,145.56,145.35,145.46,63200.0
2011-07-08 12:10:00,145.5,145.5,145.19,145.34,53300.0,145.5,145.5,145.19,145.34,53300.0
2011-07-08 12:15:00,145.3,145.5,145.25,145.31,24700.0,145.3,145.5,145.25,145.31,24700.0
2011-07-08 12:20:00,145.36,145.92,145.32,145.92,63300.0,145.36,145.92,145.32,145.92,63300.0
2011-07-08 12:25:00,145.93,146.34,145.81,146.25,137700.0,145.93,146.34,145.81,146.25,137700.0
2011-07-08 12:30:00,146.25,146.37,146.08,146.34,56600.0,146.25,146.37,146.08,146.34,56600.0
2011-07-08 12:35:00,146.36,146.58,146.17,146.53,108500.0,146.36,146.58,146.17,146.53,108500.0
2011-07-08 12:40:00,146.51,146.68,146.4,146.42,56200.0,146.51,146.68,146.4,146.42,56200.0
2011-07-08 12:45:00,146.4,146.7,146.35,146.7,72700.0,146.4,146.7,146.35,146.7,72700.0
2011-07-08 12:50:00,146.68,146.68,146.33,146.47,37000.0,146.68,146.68,146.33,146.47,37000.0
2011-07-08 12:55:00,146.5,146.57,146.47,146.54,21200.0,146.5,146.57,146.47,146.54,21200.0
2011-07-08 13:00:00,146.51,146.53,146.26,146.37,37500.0,146.51,146.53,146.26,146.37,37500.0
2011-07-08 13:05:00,146.38,146.79,146.38,146.74,45100.0,146.38,146.79,146.38,146.74,45100.0
2011-07-08 13:10:00,146.75,146.88,146.58,146.88,56700.0,146.75,146.88,146.58,146.88,56700.0
2011-07-08 13:15:00,146.88,147.2,146.82,147.2,138000.0,146.88,147.2,146.82,147.2,138000.0
2011-07-08 13:20:00,147.17,147.38,146.99,147.25,121900.0,147.17,147.38,146.99,147.25,121900.0
2011-07-08 13:25:00,147.25,147.49,147.2,147.45,72800.0,147.25,147.49,147.2,147.45,72800.0
2011-07-08 13:30:00,147.47,147.55,147.34,147.49,70200.0,147.47,147.55,147.34,147.49,70200.0
2011-07-08 13:35:00,147.51,147.53,147.25,147.3,64000.0,147.51,147.53,147.25,147.3,64000.0
2011-07-08 13:40:00,147.3,147.51,147.11,147.2,51900.0,147.3,147.51,147.11,147.2,51900.0
2011-07-08 13:45:00,147.27,147.27,146.72,146.79,70700.0,147.27,147.27,146.72,146.79,70700.0
2011-07-08 13:50:00,146.75,146.95,146.69,146.88,40900.0,146.75,146.95,146.69,146.88,40900.0
2011-07-08 13:55:00,146.88,147.14,146.88,146.99,43500.0,146.88,147.14,146.88,146.99,43500.0
2011-07-08 14:00:00,146.96,147.2,146.96,147.13,74900.0,146.96,147.2,146.96,147.13,74900.0
2011-07-08 14:05:00,147.11,147.26,147.0,147.22,54500.0,147.11,147.26,147.0,147.22,54500.0
2011-07-08 14:10:00,147.23,147.32,147.01,147.09,34600.0,147.23,147.32,147.01,147.09,34600.0
2011-07-08 14:15:00,147.07,147.07,146.35,146.49,81500.0,147.07,147.07,146.35,146.49,81500.0
2011-07-08 14:20:00,146.48,146.68,146.3,146.59,88900.0,146.48,146.68,146.3,146.59,88900.0
2011-07-08 14:25:00,146.58,146.8,146.58,146.77,40100.0,146.58,146.8,146.58,146.77,40100.0
2011-07-08 14:30:00,146.78,146.95,146.62,146.67,52100.0,146.78,146.95,146.62,146.67,52100.0
2011-07-08 14:35:00,146.69,146.83,146.6,146.81,55600.0,146.69,146.83,146.6,146.81,55600.0
2011-07-08 14:40:00,146.82,147.0,146.78,146.94,58800.0,146.82,147.0,146.78,146.94,58800.0
2011-07-08 14:45:00,146.9,147.08,146.87,147.02,63300.0,146.9,147.08,146.87,147.02,63300.0
2011-07-08 14:50:00,147.02,147.13,146.83,147.01,52800.0,147.02,147.13,146.83,147.01,52800.0
2011-07-08 14:55:00,147.0,147.08,146.81,146.84,35500.0,147.0,147.08,146.81,146.84,35500.0
2011-07-08 15:00:00,146.85,146.9,146.64,146.8,42600.0,146.85,146.9,146.64,146.8,42600.0
2011-07-08 15:05:00,146.78,147.01,146.72,146.81,51900.0,146.78,147.01,146.72,146.81,51900.0
2011-07-08 15:10:00,146.78,146.82,146.55,146.76,54600.0,146.78,146.82,146.55,146.76,54600.0
2011-07-08 15:15:00,146.77,146.81,146.62,146.67,46300.0,146.77,146.81,146.62,146.67,46300.0
2011-07-08 15:20:00,146.65,146.68,146.41,146.55,89700.0,146.65,146.68,146.41,146.55,89700.0
2011-07-08 15:25:00,146.53,147.0,146.53,146.95,74400.0,146.53,147.0,146.53,146.95,74400.0
2011-07-08 15:30:00,146.96,147.22,146.82,147.16,120200.0,146.96,147.22,146.82,147.16,120200.0
2011-07-08 15:35:00,147.17,147.49,147.14,147.45,82500.0,147.17,147.49,147.14,147.45,82500.0
2011-07-08 15:40:00,147.43,147.76,147.34,147.74,117300.0,147.43,147.76,147.34,147.74,117300.0
2011-07-08 15:45:00,147.75,147.8,147.5,147.7,113400.0,147.75,147.8,147.5,147.7,113400.0
2011-07-08 15:50:00,147.67,147.77,147.53,147.72,127600.0,147.67,147.77,147.53,147.72,127600.0
2011-07-08 15:55:00,147.74,147.78,147.67,147.74,271400.0,147.74,147.78,147.67,147.74,271400.0
2011-07-11 09:30:00,144.88,145.22,144.63,144.93,341000.0,144.88,145.22,144.63,144.93,341000.0
2011-07-11 09:35:00,144.91,145.0,144.3,144.84,236400.0,144.91,145.0,144.3,144.84,236400.0
2011-07-11 09:40:00,144.86,145.93,144.6,145.79,200100.0,144.86,145.93,144.6,145.79,200100.0
2011-07-11 09:45:00,145.84,146.49,145.68,146.29,179500.0,145.84,146.49,145.68,146.29,179500.0
2011-07-11 09:50:00,146.29,146.99,146.09,146.68,186200.0,146.29,146.99,146.09,146.68,186200.0
2011-07-11 09:55:00,146.65,146.84,146.13,146.16,105100.0,146.65,146.84,146.13,146.16,105100.0
2011-07-11 10:00:00,146.13,146.36,145.71,145.8,110400.0,146.13,146.36,145.71,145.8,110400.0
2011-07-11 10:05:00,145.8,146.15,145.31,145.42,86600.0,145.8,146.15,145.31,145.42,86600.0
2011-07-11 10:10:00,145.39,146.08,145.39,146.05,111100.0,145.39,146.08,145.39,146.05,111100.0
2011-07-11 10:15:00,146.06,146.09,145.31,145.37,93800.0,146.06,146.09,145.31,145.37,93800.0
2011-07-11 10:20:00,145.36,145.68,145.11,145.56,75400.0,145.36,145.68,145.11,145.56,75400.0
2011-07-11 10:25:00,145.61,145.68,145.29,145.59,89900.0,145.61,145.68,145.29,145.59,89900.0
2011-07-11 10:30:00,145.59,145.61,145.05,145.08,83700.0,145.59,145.61,145.05,145.08,83700.0
2011-07-11 10:35:00,145.07,145.14,144.54,144.55,140400.0,145.07,145.14,144.54,144.55,140400.0
2011-07-11 10:40:00,144.59,144.66,144.12,144.3,158600.0,144.59,144.66,144.12,144.3,158600.0
2011-07-11 10:45:00,144.21,144.26,143.67,143.86,192000.0,144.21,144.26,143.67,143.86,192000.0
2011-07-11 10:50:00,143.85,144.11,143.74,143.83,83400.0,143.85,144.11,143.74,143.83,83400.0
2011-07-11 10:55:00,143.87,144.08,143.15,143.15,172300.0,143.87,144.08,143.15,143.15,172300.0
2011-07-11 11:00:00,143.15,143.22,141.66,141.66,399800.0,143.15,143.22,141.66,141.66,399800.0
2011-07-11 11:05:00,141.68,141.93,141.02,141.78,384400.0,141.68,141.93,141.02,141.78,384400.0
2011-07-11 11:10:00,141.78,142.28,141.44,142.27,184400.0,141.78,142.28,141.44,142.27,184400.0
2011-07-11 11:15:00,142.28,143.04,142.14,142.96,149300.0,142.28,143.04,142.14,142.96,149300.0
2011-07-11 11:20:00,142.94,143.44,142.75,143.1,205100.0,142.94,143.44,142.75,143.1,205100.0
2011-07-11 11:25:00,143.12,143.37,142.91,143.14,103900.0,143.12,143.37,142.91,143.14,103900.0
2011-07-11 11:30:00,143.17,143.17,142.71,142.94,104900.0,143.17,143.17,142.71,142.94,104900.0
2011-07-11 11:35:00,142.94,143.17,142.34,142.53,98800.0,142.94,143.17,142.34,142.53,98800.0
2011-07-11 11:40:00,142.59,142.87,142.41,142.57,87100.0,142.59,142.87,142.41,142.57,87100.0
2011-07-11 11:45:00,142.59,142.97,142.54,142.93,71300.0,142.59,142.97,142.54,142.93,71300.0
2011-07-11 11:50:00,142.91,143.24,142.8,143.07,74600.0,142.91,143.24,142.8,143.07,74600.0
2011-07-11 11:55:00,143.08,143.57,143.07,143.34,105400.0,143.08,143.57,143.07,143.34,105400.0
2011-07-11 12:00:00,143.33,143.4,143.0,143.0,51900.0,143.33,143.4,143.0,143.0,51900.0
2011-07-11 12:05:00,143.0,143.1,142.78,142.89,70400.0,143.0,143.1,142.78,142.89,70400.0
2011-07-11 12:10:00,142.94,143.07,142.56,142.6,63900.0,142.94,143.07,142.56,142.6,63900.0
2011-07-11 12:15:00,142.64,143.0,142.6,142.93,48300.0,142.64,143.0,142.6,142.93,48300.0
2011-07-11 12:20:00,142.93,143.02,142.76,142.87,39300.0,142.93,143.02,142.76,142.87,39300.0
2011-07-11 12:25:00,142.85,143.15,142.84,143.03,38600.0,142.85,143.15,142.84,143.03,38600.0
2011-07-11 12:30:00,143.03,143.27,143.03,143.13,51100.0,143.03,143.27,143.03,143.13,51100.0
2011-07-11 12:35:00,143.12,143.36,143.1,143.33,29500.0,143.12,143.36,143.1,143.33,29500.0
2011-07-11 12:40:00,143.32,143.58,143.32,143.45,29000.0,143.32,143.58,143.32,143.45,29000.0
2011-07-11 12:45:00,143.42,143.44,143.03,143.05,32100.0,143.42,143.44,143.03,143.05,32100.0
2011-07-11 12:50:00,143.05,143.28,142.98,143.12,57500.0,143.05,143.28,142.98,143.12,57500.0
2011-07-11 12:55:00,143.14,143.37,143.07,143.24,24300.0,143.14,143.37,143.07,143.24,24300.0
2011-07-11 13:00:00,143.25,143.37,142.9,142.91,43100.0,143.25,143.37,142.9,142.91,43100.0
2011-07-11 13:05:00,142.94,143.1,142.87,142.96,23700.0,142.94,143.1,142.87,142.96,23700.0
2011-07-11 13:10:00,142.97,143.0,142.55,142.77,53500.0,142.97,143.0,142.55,142.77,53500.0
2011-07-11 13:15:00,142.78,142.78,142.32,142.61,69000.0,142.78,142.78,142.32,142.61,69000.0
2011-07-11 13:20:00,142.62,142.97,142.57,142.96,40700.0,142.62,142.97,142.57,142.96,40700.0
2011-07-11 13:25:00,142.93,142.94,142.74,142.88,47300.0,142.93,142.94,142.74,142.88,47300.0
2011-07-11 13:30:00,142.92,143.37,142.78,143.15,40500.0,142.92,143.37,142.78,143.15,40500.0
2011-07-11 13:35:00,143.19,143.21,142.96,143.03,33600.0,143.19,143.21,142.96,143.03,33600.0
2011-07-11 13:40:00,143.0,143.27,142.82,143.27,35200.0,143.0,143.27,142.82,143.27,35200.0
2011-07-11 13:45:00,143.23,143.44,143.05,143.44,41300.0,143.23,143.44,143.05,143.44,41300.0
2011-07-11 13:50:00,143.39,143.54,143.37,143.47,46700.0,143.39,143.54,143.37,143.47,46700.0
2011-07-11 13:55:00,143.49,143.73,143.47,143.7,40500.0,143.49,143.73,143.47,143.7,40500.0
2011-07-11 14:00:00,143.66,143.92,143.6,143.72,55700.0,143.66,143.92,143.6,143.72,55700.0
2011-07-11 14:05:00,143.76,143.76,143.38,143.38,35900.0,143.76,143.76,143.38,143.38,35900.0
2011-07-11 14:10:00,143.38,143.41,142.92,142.92,53700.0,143.38,143.41,142.92,142.92,53700.0
2011-07-11 14:15:00,142.88,143.14,142.75,142.97,51900.0,142.88,143.14,142.75,142.97,51900.0
2011-07-11 14:20:00,142.97,143.13,142.69,142.69,45800.0,142.97,143.13,142.69,142.69,45800.0
2011-07-11 14:25:00,142.69,142.88,142.33,142.56,114900.0,142.69,142.88,142.33,142.56,114900.0
2011-07-11 14:30:00,142.56,142.56,142.23,142.27,57300.0,142.56,142.56,142.23,142.27,57300.0
2011-07-11 14:35:00,142.29,142.77,142.27,142.77,44200.0,142.29,142.77,142.27,142.77,44200.0
2011-07-11 14:40:00,142.77,142.92,142.46,142.85,71000.0,142.77,142.92,142.46,142.85,71000.0
2011-07-11 14:45:00,142.85,143.1,142.73,142.8,54300.0,142.85,143.1,142.73,142.8,54300.0
2011-07-11 14:50:00,142.84,142.94,142.75,142.8,36800.0,142.84,142.94,142.75,142.8,36800.0
2011-07-11 14:55:00,142.75,142.83,142.56,142.71,39700.0,142.75,142.83,142.56,142.71,39700.0
2011-07-11 15:00:00,142.75,142.82,142.26,142.28,91100.0,142.75,142.82,142.26,142.28,91100.0
2011-07-11 15:05:00,142.27,142.31,141.81,141.89,128300.0,142.27,142.31,141.81,141.89,128300.0
2011-07-11 15:10:00,141.93,142.34,141.9,142.04,66600.0,141.93,142.34,141.9,142.04,66600.0
2011-07-11 15:15:00,142.07,142.22,141.8,141.8,76100.0,142.07,142.22,141.8,141.8,76100.0
2011-07-11 15:20:00,141.84,142.21,141.81,142.16,65500.0,141.84,142.21,141.81,142.16,65500.0
2011-07-11 15:25:00,142.12,142.3,141.9,142.21,76700.0,142.12,142.3,141.9,142.21,76700.0
2011-07-11 15:30:00,142.2,142.82,142.14,142.25,180000.0,142.2,142.82,142.14,142.25,180000.0
2011-07-11 15:35:00,142.25,142.39,141.9,142.09,94600.0,142.25,142.39,141.9,142.09,94600.0
2011-07-11 15:40:00,142.07,142.32,141.97,142.1,80700.0,142.07,142.32,141.97,142.1,80700.0
2011-07-11 15:45:00,142.12,142.29,141.9,141.91,119100.0,142.12,142.29,141.9,141.91,119100.0
2011-07-11 15:50:00,141.93,142.05,141.8,141.93,110200.0,141.93,142.05,141.8,141.93,110200.0
2011-07-11 15:55:00,141.98,142.47,141.96,142.45,191500.0,141.98,142.47,141.96,142.45,191500.0
2011-07-12 09:30:00,141.72,142.3,139.75,140.04,447400.0,141.72,142.3,139.75,140.04,447400.0
2011-07-12 09:35:00,140.11,140.31,139.41,139.95,324800.0,140.11,140.31,139.41,139.95,324800.0
2011-07-12 09:40:00,139.93,140.07,139.2,139.55,248000.0,139.93,140.07,139.2,139.55,248000.0
2011-07-12 09:45:00,139.55,139.59,138.35,138.64,280300.0,139.55,139.59,138.35,138.64,280300.0
2011-07-12 09:50:00,138.57,139.0,138.35,138.35,262600.0,138.57,139.0,138.35,138.35,262600.0
2011-07-12 09:55:00,138.35,138.89,137.7,138.72,474200.0,138.35,138.89,137.7,138.72,474200.0
2011-07-12 10:00:00,138.76,139.8,138.65,139.74,315600.0,138.76,139.8,138.65,139.74,315600.0
2011-07-12 10:05:00,139.76,139.83,139.36,139.8,215200.0,139.76,139.83,139.36,139.8,215200.0
2011-07-12 10:10:00,139.8,139.81,139.09,139.12,126000.0,139.8,139.81,139.09,139.12,126000.0
2011-07-12 10:15:00,139.12,139.74,139.07,139.64,129600.0,139.12,139.74,139.07,139.64,129600.0
2011-07-12 10:20:00,139.67,139.78,139.01,139.03,138900.0,139.67,139.78,139.01,139.03,138900.0
2011-07-12 10:25:00,139.02,139.33,138.68,139.19,102800.0,139.02,139.33,138.68,139.19,102800.0
2011-07-12 10:30:00,139.2,139.75,139.08,139.71,104700.0,139.2,139.75,139.08,139.71,104700.0
2011-07-12 10:35:00,139.75,140.55,139.68,140.19,174800.0,139.75,140.55,139.68,140.19,174800.0
2011-07-12 10:40:00,140.18,140.45,139.68,139.79,117500.0,140.18,140.45,139.68,139.79,117500.0
2011-07-12 10:45:00,139.79,140.06,139.24,139.44,53400.0,139.79,140.06,139.24,139.44,53400.0
2011-07-12 10:50:00,139.45,139.45,138.5,138.7,139000.0,139.45,139.45,138.5,138.7,139000.0
2011-07-12 10:55:00,138.74,139.32,138.64,139.2,77800.0,138.74,139.32,138.64,139.2,77800.0
2011-07-12 11:00:00,139.24,139.43,139.07,139.22,43200.0,139.24,139.43,139.07,139.22,43200.0
2011-07-12 11:05:00,139.23,139.28,139.0,139.09,36000.0,139.23,139.28,139.0,139.09,36000.0
2011-07-12 11:10:00,139.09,139.33,138.82,138.88,59200.0,139.09,139.33,138.82,138.88,59200.0
2011-07-12 11:15:00,138.87,139.02,138.69,139.0,49300.0,138.87,139.02,138.69,139.0,49300.0
2011-07-12 11:20:00,139.02,139.23,138.89,139.14,94700.0,139.02,139.23,138.89,139.14,94700.0
2011-07-12 11:25:00,139.17,139.17,138.84,138.92,62000.0,139.17,139.17,138.84,138.92,62000.0
2011-07-12 11:30:00,138.96,139.17,138.92,139.05,24800.0,138.96,139.17,138.92,139.05,24800.0
2011-07-12 11:35:00,139.02,139.13,138.92,139.0,38000.0,139.02,139.13,138.92,139.0,38000.0
2011-07-12 11:40:00,139.01,139.25,139.0,139.25,101400.0,139.01,139.25,139.0,139.25,101400.0
2011-07-12 11:45:00,139.25,139.32,138.8,138.89,96500.0,139.25,139.32,138.8,138.89,96500.0
2011-07-12 11:50:00,138.9,139.02,138.7,138.87,52000.0,138.9,139.02,138.7,138.87,52000.0
2011-07-12 11:55:00,138.87,139.19,138.87,139.11,75000.0,138.87,139.19,138.87,139.11,75000.0
2011-07-12 12:00:00,139.13,139.25,138.94,139.02,64400.0,139.13,139.25,138.94,139.02,64400.0
2011-07-12 12:05:00,139.03,139.25,139.03,139.11,56000.0,139.03,139.25,139.03,139.11,56000.0
2011-07-12 12:10:00,139.1,139.13,138.86,138.87,40600.0,139.1,139.13,138.86,138.87,40600.0
2011-07-12 12:15:00,138.93,139.01,138.7,138.93,50600.0,138.93,139.01,138.7,138.93,50600.0
2011-07-12 12:20:00,138.96,139.11,138.92,138.97,23100.0,138.96,139.11,138.92,138.97,23100.0
2011-07-12 12:25:00,138.98,138.98,138.23,138.25,132300.0,138.98,138.98,138.23,138.25,132300.0
2011-07-12 12:30:00,138.3,138.65,138.25,138.63,59800.0,138.3,138.65,138.25,138.63,59800.0
2011-07-12 12:35:00,138.62,138.62,138.3,138.35,43000.0,138.62,138.62,138.3,138.35,43000.0
2011-07-12 12:40:00,138.37,138.41,138.16,138.35,94700.0,138.37,138.41,138.16,138.35,94700.0
2011-07-12 12:45:00,138.33,138.61,138.25,138.4,57200.0,138.33,138.61,138.25,138.4,57200.0
2011-07-12 12:50:00,138.44,138.67,138.43,138.6,30000.0,138.44,138.67,138.43,138.6,30000.0
2011-07-12 12:55:00,138.62,138.95,138.61,138.78,37400.0,138.62,138.95,138.61,138.78,37400.0
2011-07-12 13:00:00,138.82,139.02,138.71,138.99,33800.0,138.82,139.02,138.71,138.99,33800.0
2011-07-12 13:05:00,139.02,139.3,139.02,139.3,69000.0,139.02,139.3,139.02,139.3,69000.0
2011-07-12 13:10:00,139.29,140.03,139.06,139.98,147800.0,139.29,140.03,139.06,139.98,147800.0
2011-07-12 13:15:00,140.0,140.49,139.92,140.15,174000.0,140.0,140.49,139.92,140.15,174000.0
2011-07-12 13:20:00,140.13,140.43,140.13,140.25,79600.0,140.13,140.43,140.13,140.25,79600.0
2011-07-12 13:25:00,140.29,140.31,139.72,139.98,79300.0,140.29,140.31,139.72,139.98,79300.0
2011-07-12 13:30:00,139.98,140.4,139.85,140.4,159400.0,139.98,140.4,139.85,140.4,159400.0
2011-07-12 13:35:00,140.36,140.75,140.17,140.71,107100.0,140.36,140.75,140.17,140.71,107100.0
2011-07-12 13:40:00,140.72,140.75,140.4,140.41,61600.0,140.72,140.75,140.4,140.41,61600.0
2011-07-12 13:45:00,140.4,140.9,140.4,140.8,84100.0,140.4,140.9,140.4,140.8,84100.0
2011-07-12 13:50:00,140.78,140.9,140.65,140.7,42400.0,140.78,140.9,140.65,140.7,42400.0
2011-07-12 13:55:00,140.7,140.88,140.61,140.74,32800.0,140.7,140.88,140.61,140.74,32800.0
2011-07-12 14:00:00,140.79,140.98,140.57,140.71,98900.0,140.79,140.98,140.57,140.71,98900.0
2011-07-12 14:05:00,140.66,140.87,140.5,140.64,73700.0,140.66,140.87,140.5,140.64,73700.0
2011-07-12 14:10:00,140.7,141.25,140.67,141.06,175100.0,140.7,141.25,140.67,141.06,175100.0
2011-07-12 14:15:00,141.07,141.17,140.83,140.98,108400.0,141.07,141.17,140.83,140.98,108400.0
2011-07-12 14:20:00,141.01,141.16,140.58,140.64,80000.0,141.01,141.16,140.58,140.64,80000.0
2011-07-12 14:25:00,140.67,141.2,140.57,141.12,75400.0,140.67,141.2,140.57,141.12,75400.0
2011-07-12 14:30:00,141.14,141.32,140.85,141.18,111000.0,141.14,141.32,140.85,141.18,111000.0
2011-07-12 14:35:00,141.18,141.38,140.99,141.15,64500.0,141.18,141.38,140.99,141.15,64500.0
2011-07-12 14:40:00,141.18,141.4,141.06,141.16,63100.0,141.18,141.4,141.06,141.16,63100.0
2011-07-12 14:45:00,141.09,141.32,140.91,141.26,59800.0,141.09,141.32,140.91,141.26,59800.0
2011-07-12 14:50:00,141.27,141.33,140.75,140.86,62800.0,141.27,141.33,140.75,140.86,62800.0
2011-07-12 14:55:00,140.85,140.89,140.46,140.5,66300.0,140.85,140.89,140.46,140.5,66300.0
2011-07-12 15:00:00,140.49,140.75,140.28,140.51,79300.0,140.49,140.75,140.28,140.51,79300.0
2011-07-12 15:05:00,140.52,140.75,140.37,140.46,40300.0,140.52,140.75,140.37,140.46,40300.0
2011-07-12 15:10:00,140.48,140.66,140.3,140.35,55100.0,140.48,140.66,140.3,140.35,55100.0
2011-07-12 15:15:00,140.4,140.69,140.37,140.54,57700.0,140.4,140.69,140.37,140.54,57700.0
2011-07-12 15:20:00,140.55,140.65,140.3,140.42,68600.0,140.55,140.65,140.3,140.42,68600.0
2011-07-12 15:25:00,140.43,140.43,140.02,140.08,113300.0,140.43,140.43,140.02,140.08,113300.0
2011-07-12 15:30:00,140.1,140.26,139.65,139.77,64200.0,140.1,140.26,139.65,139.77,64200.0
2011-07-12 15:35:00,139.79,139.9,139.57,139.81,80400.0,139.79,139.9,139.57,139.81,80400.0
2011-07-12 15:40:00,139.85,139.99,139.6,139.6,62300.0,139.85,139.99,139.6,139.6,62300.0
2011-07-12 15:45:00,139.6,139.71,139.06,139.07,149000.0,139.6,139.71,139.06,139.07,149000.0
2011-07-12 15:50:00,139.08,139.31,138.86,138.94,172400.0,139.08,139.31,138.86,138.94,172400.0
2011-07-12 15:55:00,138.91,139.17,138.86,139.0,171200.0,138.91,139.17,138.86,139.0,171200.0
2011-07-13 09:30:00,142.0,143.24,141.86,143.1,386800.0,142.0,143.24,141.86,143.1,386800.0
2011-07-13 09:35:00,143.1,143.39,142.86,143.22,312900.0,143.1,143.39,142.86,143.22,312900.0
2011-07-13 09:40:00,143.22,143.98,143.08,143.83,296700.0,143.22,143.98,143.08,143.83,296700.0
2011-07-13 09:45:00,143.83,144.23,143.62,143.76,239200.0,143.83,144.23,143.62,143.76,239200.0
2011-07-13 09:50:00,143.69,143.77,143.25,143.29,162600.0,143.69,143.77,143.25,143.29,162600.0
2011-07-13 09:55:00,143.34,143.54,143.0,143.11,174400.0,143.34,143.54,143.0,143.11,174400.0
2011-07-13 10:00:00,143.11,143.34,142.7,143.08,182900.0,143.11,143.34,142.7,143.08,182900.0
2011-07-13 10:05:00,143.09,143.47,143.02,143.43,119100.0,143.09,143.47,143.02,143.43,119100.0
2011-07-13 10:10:00,143.4,143.46,143.09,143.29,100100.0,143.4,143.46,143.09,143.29,100100.0
2011-07-13 10:15:00,143.29,143.46,143.14,143.14,86200.0,143.29,143.46,143.14,143.14,86200.0
2011-07-13 10:20:00,143.14,143.73,143.14,143.55,120500.0,143.14,143.73,143.14,143.55,120500.0
2011-07-13 10:25:00,143.56,143.7,143.37,143.44,68700.0,143.56,143.7,143.37,143.44,68700.0
2011-07-13 10:30:00,143.49,143.93,143.42,143.82,86900.0,143.49,143.93,143.42,143.82,86900.0
2011-07-13 10:35:00,143.88,144.15,143.65,144.07,107900.0,143.88,144.15,143.65,144.07,107900.0
2011-07-13 10:40:00,144.05,144.3,143.89,144.15,93000.0,144.05,144.3,143.89,144.15,93000.0
2011-07-13 10:45:00,144.2,144.24,143.8,143.86,66100.0,144.2,144.24,143.8,143.86,66100.0
2011-07-13 10:50:00,143.92,143.93,143.54,143.7,73300.0,143.92,143.93,143.54,143.7,73300.0
2011-07-13 10:55:00,143.68,143.86,143.53,143.68,49900.0,143.68,143.86,143.53,143.68,49900.0
2011-07-13 11:00:00,143.68,143.76,143.57,143.7,27400.0,143.68,143.76,143.57,143.7,27400.0
2011-07-13 11:05:00,143.73,143.9,143.57,143.73,30500.0,143.73,143.9,143.57,143.73,30500.0
2011-07-13 11:10:00,143.72,143.9,143.71,143.81,30200.0,143.72,143.9,143.71,143.81,30200.0
2011-07-13 11:15:00,143.81,143.97,143.71,143.87,33700.0,143.81,143.97,143.71,143.87,33700.0
2011-07-13 11:20:00,143.95,143.95,143.76,143.89,47400.0,143.95,143.95,143.76,143.89,47400.0
2011-07-13 11:25:00,143.93,144.0,143.84,143.95,34400.0,143.93,144.0,143.84,143.95,34400.0
2011-07-13 11:30:00,143.95,143.97,143.55,143.64,59900.0,143.95,143.97,143.55,143.64,59900.0
2011-07-13 11:35:00,143.71,143.74,143.59,143.63,16700.0,143.71,143.74,143.59,143.63,16700.0
2011-07-13 11:40:00,143.65,143.78,143.56,143.58,47900.0,143.65,143.78,143.56,143.58,47900.0
2011-07-13 11:45:00,143.58,143.63,143.21,143.25,70700.0,143.58,143.63,143.21,143.25,70700.0
2011-07-13 11:50:00,143.24,143.48,143.23,143.47,48500.0,143.24,143.48,143.23,143.47,48500.0
2011-07-13 11:55:00,143.45,143.76,143.36,143.68,75200.0,143.45,143.76,143.36,143.68,75200.0
2011-07-13 12:00:00,143.71,143.81,143.37,143.41,117600.0,143.71,143.81,143.37,143.41,117600.0
2011-07-13 12:05:00,143.4,143.43,143.24,143.41,49200.0,143.4,143.43,143.24,143.41,49200.0
2011-07-13 12:10:00,143.41,144.0,143.41,144.0,69800.0,143.41,144.0,143.41,144.0,69800.0
2011-07-13 12:15:00,144.0,144.09,143.86,144.08,54100.0,144.0,144.09,143.86,144.08,54100.0
2011-07-13 12:20:00,144.09,144.44,144.04,144.44,83900.0,144.09,144.44,144.04,144.44,83900.0
2011-07-13 12:25:00,144.45,144.5,144.28,144.28,64800.0,144.45,144.5,144.28,144.28,64800.0
2011-07-13 12:30:00,144.33,144.45,144.22,144.34,42900.0,144.33,144.45,144.22,144.34,42900.0
2011-07-13 12:35:00,144.33,144.44,144.15,144.28,34300.0,144.33,144.44,144.15,144.28,34300.0
2011-07-13 12:40:00,144.29,144.34,144.11,144.25,33800.0,144.29,144.34,144.11,144.25,33800.0
2011-07-13 12:45:00,144.24,144.4,144.08,144.36,35700.0,144.24,144.4,144.08,144.36,35700.0
2011-07-13 12:50:00,144.34,144.4,144.13,144.4,44600.0,144.34,144.4,144.13,144.4,44600.0
2011-07-13 12:55:00,144.4,144.43,144.19,144.28,32900.0,144.4,144.43,144.19,144.28,32900.0
2011-07-13 13:00:00,144.29,144.3,143.88,143.97,46100.0,144.29,144.3,143.88,143.97,46100.0
2011-07-13 13:05:00,143.96,144.07,143.83,144.03,46000.0,143.96,144.07,143.83,144.03,46000.0
2011-07-13 13:10:00,143.98,144.0,143.7,143.92,23100.0,143.98,144.0,143.7,143.92,23100.0
2011-07-13 13:15:00,143.91,144.13,143.85,144.1,40100.0,143.91,144.13,143.85,144.1,40100.0
2011-07-13 13:20:00,144.15,144.17,143.97,144.09,47900.0,144.15,144.17,143.97,144.09,47900.0
2011-07-13 13:25:00,144.08,144.08,143.93,143.99,39800.0,144.08,144.08,143.93,143.99,39800.0
2011-07-13 13:30:00,144.0,144.15,143.96,143.96,40100.0,144.0,144.15,143.96,143.96,40100.0
2011-07-13 13:35:00,143.98,144.1,143.81,144.03,57200.0,143.98,144.1,143.81,144.03,57200.0
2011-07-13 13:40:00,144.02,144.08,143.91,144.05,13700.0,144.02,144.08,143.91,144.05,13700.0
2011-07-13 13:45:00,144.06,144.12,144.0,144.1,19500.0,144.06,144.12,144.0,144.1,19500.0
2011-07-13 13:50:00,144.12,144.39,144.08,144.13,74300.0,144.12,144.39,144.08,144.13,74300.0
2011-07-13 13:55:00,144.16,144.28,143.97,144.11,70200.0,144.16,144.28,143.97,144.11,70200.0
2011-07-13 14:00:00,144.09,144.11,143.73,144.0,64800.0,144.09,144.11,143.73,144.0,64800.0
2011-07-13 14:05:00,144.0,144.13,143.97,144.02,22400.0,144.0,144.13,143.97,144.02,22400.0
2011-07-13 14:10:00,144.0,144.06,143.75,143.92,38800.0,144.0,144.06,143.75,143.92,38800.0
2011-07-13 14:15:00,143.91,143.97,143.55,143.68,53600.0,143.91,143.97,143.55,143.68,53600.0
2011-07-13 14:20:00,143.69,143.7,143.33,143.43,66900.0,143.69,143.7,143.33,143.43,66900.0
2011-07-13 14:25:00,143.41,143.66,143.31,143.62,85200.0,143.41,143.66,143.31,143.62,85200.0
2011-07-13 14:30:00,143.63,143.7,143.42,143.52,36100.0,143.63,143.7,143.42,143.52,36100.0
2011-07-13 14:35:00,143.56,143.8,143.48,143.7,27100.0,143.56,143.8,143.48,143.7,27100.0
2011-07-13 14:40:00,143.69,143.78,143.5,143.71,37300.0,143.69,143.78,143.5,143.71,37300.0
2011-07-13 14:45:00,143.78,143.82,143.65,143.71,36800.0,143.78,143.82,143.65,143.71,36800.0
2011-07-13 14:50:00,143.74,144.0,143.74,143.94,33100.0,143.74,144.0,143.74,143.94,33100.0
2011-07-13 14:55:00,143.93,143.97,143.82,143.92,38300.0,143.93,143.97,143.82,143.92,38300.0
2011-07-13 15:00:00,143.94,144.07,143.5,143.65,119600.0,143.94,144.07,143.5,143.65,119600.0
2011-07-13 15:05:00,143.66,143.77,143.28,143.42,89500.0,143.66,143.77,143.28,143.42,89500.0
2011-07-13 15:10:00,143.44,143.5,142.85,142.96,103600.0,143.44,143.5,142.85,142.96,103600.0
2011-07-13 15:15:00,142.95,143.4,142.88,142.95,74400.0,142.95,143.4,142.88,142.95,74400.0
2011-07-13 15:20:00,142.93,143.11,142.63,142.94,75600.0,142.93,143.11,142.63,142.94,75600.0
2011-07-13 15:25:00,142.95,143.35,142.9,143.33,60800.0,142.95,143.35,142.9,143.33,60800.0
2011-07-13 15:30:00,143.32,143.32,142.81,142.97,53600.0,143.32,143.32,142.81,142.97,53600.0
2011-07-13 15:35:00,142.94,142.98,142.7,142.7,55900.0,142.94,142.98,142.7,142.7,55900.0
2011-07-13 15:40:00,142.68,142.77,142.37,142.59,125000.0,142.68,142.77,142.37,142.59,125000.0
2011-07-13 15:45:00,142.64,142.74,142.25,142.4,100100.0,142.64,142.74,142.25,142.4,100100.0
2011-07-13 15:50:00,142.48,142.64,142.35,142.37,142400.0,142.48,142.64,142.35,142.37,142400.0
2011-07-13 15:55:00,142.38,142.56,142.16,142.19,253500.0,142.38,142.56,142.16,142.19,253500.0
2011-07-14 09:30:00,142.95,144.36,142.84,143.78,258600.0,142.95,144.36,142.84,143.78,258600.0
2011-07-14 09:35:00,143.79,144.06,143.44,143.72,174800.0,143.79,144.06,143.44,143.72,174800.0
2011-07-14 09:40:00,143.71,144.05,143.0,143.0,159900.0,143.71,144.05,143.0,143.0,159900.0
2011-07-14 09:45:00,143.11,143.25,142.19,142.89,217900.0,143.11,143.25,142.19,142.89,217900.0
2011-07-14 09:50:00,142.85,143.38,142.84,143.35,127300.0,142.85,143.38,142.84,143.35,127300.0
2011-07-14 09:55:00,143.35,143.42,143.07,143.3,101200.0,143.35,143.42,143.07,143.3,101200.0
2011-07-14 10:00:00,143.35,143.4,142.75,143.1,163200.0,143.35,143.4,142.75,143.1,163200.0
2011-07-14 10:05:00,143.11,143.28,142.65,143.28,76100.0,143.11,143.28,142.65,143.28,76100.0
2011-07-14 10:10:00,143.27,143.65,143.18,143.38,113100.0,143.27,143.65,143.18,143.38,113100.0
2011-07-14 10:15:00,143.34,143.64,143.26,143.43,117600.0,143.34,143.64,143.26,143.43,117600.0
2011-07-14 10:20:00,143.42,143.63,143.2,143.29,60200.0,143.42,143.63,143.2,143.29,60200.0
2011-07-14 10:25:00,143.25,143.57,143.14,143.4,89900.0,143.25,143.57,143.14,143.4,89900.0
2011-07-14 10:30:00,143.34,143.75,143.31,143.65,79300.0,143.34,143.75,143.31,143.65,79300.0
2011-07-14 10:35:00,143.62,143.69,143.08,143.23,91200.0,143.62,143.69,143.08,143.23,91200.0
2011-07-14 10:40:00,143.22,143.22,142.81,142.88,68800.0,143.22,143.22,142.81,142.88,68800.0
2011-07-14 10:45:00,142.88,142.95,142.55,142.69,74500.0,142.88,142.95,142.55,142.69,74500.0
2011-07-14 10:50:00,142.62,142.7,142.33,142.5,124000.0,142.62,142.7,142.33,142.5,124000.0
2011-07-14 10:55:00,142.5,142.68,142.25,142.44,46800.0,142.5,142.68,142.25,142.44,46800.0
2011-07-14 11:00:00,142.43,142.55,142.24,142.34,87600.0,142.43,142.55,142.24,142.34,87600.0
2011-07-14 11:05:00,142.31,142.38,142.1,142.17,111100.0,142.31,142.38,142.1,142.17,111100.0
2011-07-14 11:10:00,142.21,142.48,142.0,142.35,132300.0,142.21,142.48,142.0,142.35,132300.0
2011-07-14 11:15:00,142.31,142.36,142.0,142.07,112200.0,142.31,142.36,142.0,142.07,112200.0
2011-07-14 11:20:00,142.04,142.11,141.53,141.64,116300.0,142.04,142.11,141.53,141.64,116300.0
2011-07-14 11:25:00,141.62,141.88,141.56,141.82,47800.0,141.62,141.88,141.56,141.82,47800.0
2011-07-14 11:30:00,141.85,141.86,141.33,141.45,82400.0,141.85,141.86,141.33,141.45,82400.0
2011-07-14 11:35:00,141.43,141.71,141.3,141.42,114800.0,141.43,141.71,141.3,141.42,114800.0
2011-07-14 11:40:00,141.41,141.98,141.4,141.98,58400.0,141.41,141.98,141.4,141.98,58400.0
2011-07-14 11:45:00,141.92,142.12,141.8,141.94,71600.0,141.92,142.12,141.8,141.94,71600.0
2011-07-14 11:50:00,141.89,142.0,141.55,141.83,74300.0,141.89,142.0,141.55,141.83,74300.0
2011-07-14 11:55:00,141.82,142.11,141.77,142.0,42900.0,141.82,142.11,141.77,142.0,42900.0
2011-07-14 12:00:00,141.95,142.07,141.85,141.9,31000.0,141.95,142.07,141.85,141.9,31000.0
2011-07-14 12:05:00,141.89,141.96,141.17,141.26,67000.0,141.89,141.96,141.17,141.26,67000.0
2011-07-14 12:10:00,141.26,141.37,140.75,141.17,126500.0,141.26,141.37,140.75,141.17,126500.0
2011-07-14 12:15:00,141.17,141.29,140.68,140.78,55800.0,141.17,141.29,140.68,140.78,55800.0
2011-07-14 12:20:00,140.83,140.85,140.13,140.56,118900.0,140.83,140.85,140.13,140.56,118900.0
2011-07-14 12:25:00,140.54,140.72,140.39,140.43,59300.0,140.54,140.72,140.39,140.43,59300.0
2011-07-14 12:30:00,140.43,140.63,140.39,140.62,47700.0,140.43,140.63,140.39,140.62,47700.0
2011-07-14 12:35:00,140.62,140.66,140.48,140.53,21000.0,140.62,140.66,140.48,140.53,21000.0
2011-07-14 12:40:00,140.53,141.13,140.52,140.97,115800.0,140.53,141.13,140.52,140.97,115800.0
2011-07-14 12:45:00,140.97,141.11,140.84,140.97,33500.0,140.97,141.11,140.84,140.97,33500.0
2011-07-14 12:50:00,140.99,141.17,140.8,140.8,81900.0,140.99,141.17,140.8,140.8,81900.0
2011-07-14 12:55:00,140.8,140.84,140.41,140.56,41400.0,140.8,140.84,140.41,140.56,41400.0
2011-07-14 13:00:00,140.47,140.77,140.16,140.16,69400.0,140.47,140.77,140.16,140.16,69400.0
2011-07-14 13:05:00,140.24,140.62,140.1,140.44,77400.0,140.24,140.62,140.1,140.44,77400.0
2011-07-14 13:10:00,140.45,140.62,140.32,140.42,37100.0,140.45,140.62,140.32,140.42,37100.0
2011-07-14 13:15:00,140.4,140.61,140.0,140.24,61100.0,140.4,140.61,140.0,140.24,61100.0
2011-07-14 13:20:00,140.21,140.39,140.06,140.25,74600.0,140.21,140.39,140.06,140.25,74600.0
2011-07-14 13:25:00,140.25,140.46,139.81,140.44,101900.0,140.25,140.46,139.81,140.44,101900.0
2011-07-14 13:30:00,140.46,141.79,140.25,141.78,152600.0,140.46,141.79,140.25,141.78,152600.0
2011-07-14 13:35:00,141.73,141.84,141.26,141.31,71600.0,141.73,141.84,141.26,141.31,71600.0
2011-07-14 13:40:00,141.32,141.57,141.3,141.51,62700.0,141.32,141.57,141.3,141.51,62700.0
2011-07-14 13:45:00,141.53,141.57,141.01,141.26,84000.0,141.53,141.57,141.01,141.26,84000.0
2011-07-14 13:50:00,141.22,141.26,140.87,141.06,42600.0,141.22,141.26,140.87,141.06,42600.0
2011-07-14 13:55:00,141.06,141.3,140.92,141.3,51400.0,141.06,141.3,140.92,141.3,51400.0
2011-07-14 14:00:00,141.3,141.57,141.17,141.24,51900.0,141.3,141.57,141.17,141.24,51900.0
2011-07-14 14:05:00,141.22,141.26,141.06,141.24,19100.0,141.22,141.26,141.06,141.24,19100.0
2011-07-14 14:10:00,141.3,141.7,141.17,141.5,37200.0,141.3,141.7,141.17,141.5,37200.0
2011-07-14 14:15:00,141.48,141.67,141.44,141.6,38300.0,141.48,141.67,141.44,141.6,38300.0
2011-07-14 14:20:00,141.52,141.76,141.37,141.49,63600.0,141.52,141.76,141.37,141.49,63600.0
2011-07-14 14:25:00,141.47,141.49,140.64,141.0,68500.0,141.47,141.49,140.64,141.0,68500.0
2011-07-14 14:30:00,140.97,141.01,140.74,140.93,27800.0,140.97,141.01,140.74,140.93,27800.0
2011-07-14 14:35:00,140.95,141.03,140.62,140.92,46800.0,140.95,141.03,140.62,140.92,46800.0
2011-07-14 14:40:00,140.93,141.16,140.93,141.07,26600.0,140.93,141.16,140.93,141.07,26600.0
2011-07-14 14:45:00,141.03,141.15,140.78,140.84,51500.0,141.03,141.15,140.78,140.84,51500.0
2011-07-14 14:50:00,140.79,140.83,140.17,140.3,84300.0,140.79,140.83,140.17,140.3,84300.0
2011-07-14 14:55:00,140.23,140.37,140.05,140.2,52500.0,140.23,140.37,140.05,140.2,52500.0
2011-07-14 15:00:00,140.23,140.51,140.14,140.32,37700.0,140.23,140.51,140.14,140.32,37700.0
2011-07-14 15:05:00,140.32,140.42,139.88,139.95,80100.0,140.32,140.42,139.88,139.95,80100.0
2011-07-14 15:10:00,140.01,140.59,139.86,140.55,49300.0,140.01,140.59,139.86,140.55,49300.0
2011-07-14 15:15:00,140.5,140.65,140.3,140.57,45400.0,140.5,140.65,140.3,140.57,45400.0
2011-07-14 15:20:00,140.58,140.85,140.38,140.5,40100.0,140.58,140.85,140.38,140.5,40100.0
2011-07-14 15:25:00,140.53,140.58,140.38,140.55,34800.0,140.53,140.58,140.38,140.55,34800.0
2011-07-14 15:30:00,140.52,140.84,140.43,140.7,39300.0,140.52,140.84,140.43,140.7,39300.0
2011-07-14 15:35:00,140.77,141.31,140.7,141.21,76300.0,140.77,141.31,140.7,141.21,76300.0
2011-07-14 15:40:00,141.2,141.2,140.83,140.84,74800.0,141.2,141.2,140.83,140.84,74800.0
2011-07-14 15:45:00,140.89,140.89,140.6,140.78,77100.0,140.89,140.89,140.6,140.78,77100.0
2011-07-14 15:50:00,140.8,140.8,140.35,140.58,104600.0,140.8,140.8,140.35,140.58,104600.0
2011-07-14 15:55:00,140.61,140.96,140.51,140.83,126500.0,140.61,140.96,140.51,140.83,126500.0
2011-07-15 09:30:00,145.15,146.15,144.86,145.9,591100.0,145.15,146.15,144.86,145.9,591100.0
2011-07-15 09:35:00,145.84,146.02,145.35,145.55,283500.0,145.84,146.02,145.35,145.55,283500.0
2011-07-15 09:40:00,145.49,145.53,144.54,145.02,287100.0,145.49,145.53,144.54,145.02,287100.0
2011-07-15 09:45:00,145.03,145.5,144.54,145.19,152600.0,145.03,145.5,144.54,145.19,152600.0
2011-07-15 09:50:00,145.14,145.49,144.21,144.21,167200.0,145.14,145.49,144.21,144.21,167200.0
2011-07-15 09:55:00,144.21,144.64,143.67,144.0,221900.0,144.21,144.64,143.67,144.0,221900.0
2011-07-15 10:00:00,144.0,144.9,144.0,144.39,235300.0,144.0,144.9,144.0,144.39,235300.0
2011-07-15 10:05:00,144.41,144.58,144.0,144.1,80500.0,144.41,144.58,144.0,144.1,80500.0
2011-07-15 10:10:00,144.21,144.41,144.0,144.33,98000.0,144.21,144.41,144.0,144.33,98000.0
2011-07-15 10:15:00,144.34,144.44,144.1,144.17,62500.0,144.34,144.44,144.1,144.17,62500.0
2011-07-15 10:20:00,144.17,144.5,143.92,144.45,169100.0,144.17,144.5,143.92,144.45,169100.0
2011-07-15 10:25:00,144.45,144.5,144.17,144.39,68500.0,144.45,144.5,144.17,144.39,68500.0
2011-07-15 10:30:00,144.39,144.63,144.2,144.35,94900.0,144.39,144.63,144.2,144.35,94900.0
2011-07-15 10:35:00,144.35,144.6,144.23,144.53,40100.0,144.35,144.6,144.23,144.53,40100.0
2011-07-15 10:40:00,144.62,145.2,144.46,145.2,137700.0,144.62,145.2,144.46,145.2,137700.0
2011-07-15 10:45:00,145.16,145.23,144.77,144.77,82400.0,145.16,145.23,144.77,144.77,82400.0
2011-07-15 10:50:00,144.77,145.06,144.68,144.93,81800.0,144.77,145.06,144.68,144.93,81800.0
2011-07-15 10:55:00,144.92,144.97,144.55,144.87,51600.0,144.92,144.97,144.55,144.87,51600.0
2011-07-15 11:00:00,144.94,145.0,144.65,144.92,83000.0,144.94,145.0,144.65,144.92,83000.0
2011-07-15 11:05:00,144.92,145.0,144.63,144.65,115800.0,144.92,145.0,144.63,144.65,115800.0
2011-07-15 11:10:00,144.64,144.75,144.39,144.57,89000.0,144.64,144.75,144.39,144.57,89000.0
2011-07-15 11:15:00,144.59,144.92,144.54,144.87,38500.0,144.59,144.92,144.54,144.87,38500.0
2011-07-15 11:20:00,144.9,144.95,144.79,144.89,40500.0,144.9,144.95,144.79,144.89,40500.0
2011-07-15 11:25:00,144.83,144.86,144.5,144.67,54700.0,144.83,144.86,144.5,144.67,54700.0
2011-07-15 11:30:00,144.67,144.95,144.5,144.88,50900.0,144.67,144.95,144.5,144.88,50900.0
2011-07-15 11:35:00,144.9,145.0,144.78,144.86,44400.0,144.9,145.0,144.78,144.86,44400.0
2011-07-15 11:40:00,144.91,144.99,144.54,144.69,50800.0,144.91,144.99,144.54,144.69,50800.0
2011-07-15 11:45:00,144.76,144.83,144.63,144.79,25500.0,144.76,144.83,144.63,144.79,25500.0
2011-07-15 11:50:00,144.79,144.95,144.72,144.78,30700.0,144.79,144.95,144.72,144.78,30700.0
2011-07-15 11:55:00,144.81,144.9,144.65,144.65,21600.0,144.81,144.9,144.65,144.65,21600.0
2011-07-15 12:00:00,144.62,144.85,144.44,144.78,79200.0,144.62,144.85,144.44,144.78,79200.0
2011-07-15 12:05:00,144.78,145.0,144.42,144.73,102200.0,144.78,145.0,144.42,144.73,102200.0
2011-07-15 12:10:00,144.75,144.93,144.7,144.84,26100.0,144.75,144.93,144.7,144.84,26100.0
2011-07-15 12:15:00,144.92,144.97,144.6,144.83,86200.0,144.92,144.97,144.6,144.83,86200.0
2011-07-15 12:20:00,144.81,144.94,144.81,144.88,39500.0,144.81,144.94,144.81,144.88,39500.0
2011-07-15 12:25:00,144.88,145.0,144.87,144.98,46700.0,144.88,145.0,144.87,144.98,46700.0
2011-07-15 12:30:00,144.98,145.2,144.83,145.2,68800.0,144.98,145.2,144.83,145.2,68800.0
2011-07-15 12:35:00,145.2,145.41,145.1,145.41,87000.0,145.2,145.41,145.1,145.41,87000.0
2011-07-15 12:40:00,145.41,145.48,145.05,145.13,75500.0,145.41,145.48,145.05,145.13,75500.0
2011-07-15 12:45:00,145.13,145.28,144.96,145.08,55700.0,145.13,145.28,144.96,145.08,55700.0
2011-07-15 12:50:00,145.03,145.4,145.03,145.3,32500.0,145.03,145.4,145.03,145.3,32500.0
2011-07-15 12:55:00,145.33,145.5,145.19,145.19,49300.0,145.33,145.5,145.19,145.19,49300.0
2011-07-15 13:00:00,145.23,145.49,145.11,145.47,47000.0,145.23,145.49,145.11,145.47,47000.0
2011-07-15 13:05:00,145.47,145.57,145.35,145.55,66900.0,145.47,145.57,145.35,145.55,66900.0
2011-07-15 13:10:00,145.55,145.6,145.32,145.54,39200.0,145.55,145.6,145.32,145.54,39200.0
2011-07-15 13:15:00,145.51,145.56,145.37,145.41,25000.0,145.51,145.56,145.37,145.41,25000.0
2011-07-15 13:20:00,145.43,145.58,145.4,145.56,48200.0,145.43,145.58,145.4,145.56,48200.0
2011-07-15 13:25:00,145.56,145.6,145.48,145.55,35500.0,145.56,145.6,145.48,145.55,35500.0
2011-07-15 13:30:00,145.52,145.61,145.46,145.59,33500.0,145.52,145.61,145.46,145.59,33500.0
2011-07-15 13:35:00,145.57,145.75,145.55,145.65,50300.0,145.57,145.75,145.55,145.65,50300.0
2011-07-15 13:40:00,145.68,145.73,145.52,145.65,56500.0,145.68,145.73,145.52,145.65,56500.0
2011-07-15 13:45:00,145.65,145.79,145.6,145.72,59800.0,145.65,145.79,145.6,145.72,59800.0
2011-07-15 13:50:00,145.72,145.81,145.59,145.78,59300.0,145.72,145.81,145.59,145.78,59300.0
2011-07-15 13:55:00,145.81,145.81,145.56,145.71,53600.0,145.81,145.81,145.56,145.71,53600.0
2011-07-15 14:00:00,145.7,145.84,145.63,145.79,52900.0,145.7,145.84,145.63,145.79,52900.0
2011-07-15 14:05:00,145.74,145.84,145.69,145.76,33200.0,145.74,145.84,145.69,145.76,33200.0
2011-07-15 14:10:00,145.76,145.83,145.62,145.79,58800.0,145.76,145.83,145.62,145.79,58800.0
2011-07-15 14:15:00,145.79,145.95,145.77,145.9,67800.0,145.79,145.95,145.77,145.9,67800.0
2011-07-15 14:20:00,145.9,145.95,145.81,145.92,48000.0,145.9,145.95,145.81,145.92,48000.0
2011-07-15 14:25:00,145.95,145.95,145.49,145.55,81800.0,145.95,145.95,145.49,145.55,81800.0
2011-07-15 14:30:00,145.51,145.64,145.36,145.47,60100.0,145.51,145.64,145.36,145.47,60100.0
2011-07-15 14:35:00,145.45,145.59,145.4,145.5,49600.0,145.45,145.59,145.4,145.5,49600.0
2011-07-15 14:40:00,145.49,145.6,145.4,145.49,54700.0,145.49,145.6,145.4,145.49,54700.0
2011-07-15 14:45:00,145.53,145.74,145.4,145.52,81100.0,145.53,145.74,145.4,145.52,81100.0
2011-07-15 14:50:00,145.51,145.56,145.39,145.4,57300.0,145.51,145.56,145.39,145.4,57300.0
2011-07-15 14:55:00,145.4,145.6,145.31,145.41,104700.0,145.4,145.6,145.31,145.41,104700.0
2011-07-15 15:00:00,145.4,145.69,145.39,145.65,51900.0,145.4,145.69,145.39,145.65,51900.0
2011-07-15 15:05:00,145.69,146.04,145.5,145.99,277800.0,145.69,146.04,145.5,145.99,277800.0
2011-07-15 15:10:00,145.96,146.08,145.89,146.02,68600.0,145.96,146.08,145.89,146.02,68600.0
2011-07-15 15:15:00,146.02,146.12,145.87,145.99,72900.0,146.02,146.12,145.87,145.99,72900.0
2011-07-15 15:20:00,145.99,146.13,145.94,146.06,129600.0,145.99,146.13,145.94,146.06,129600.0
2011-07-15 15:25:00,145.99,146.28,145.97,146.11,166800.0,145.99,146.28,145.97,146.11,166800.0
2011-07-15 15:30:00,146.1,146.3,146.1,146.25,191000.0,146.1,146.3,146.1,146.25,191000.0
2011-07-15 15:35:00,146.24,146.26,146.06,146.19,130700.0,146.24,146.26,146.06,146.19,130700.0
2011-07-15 15:40:00,146.19,146.34,146.09,146.32,176300.0,146.19,146.34,146.09,146.32,176300.0
2011-07-15 15:45:00,146.29,146.47,146.18,146.45,177800.0,146.29,146.47,146.18,146.45,177800.0
2011-07-15 15:50:00,146.45,147.24,146.44,147.09,448400.0,146.45,147.24,146.44,147.09,448400.0
2011-07-15 15:55:00,147.15,147.2,146.6,146.84,381500.0,147.15,147.2,146.6,146.84,381500.0
2011-07-18 09:30:00,145.94,145.95,145.09,145.68,300400.0,145.94,145.95,145.09,145.68,300400.0
2011-07-18 09:35:00,145.69,147.5,145.56,146.9,394500.0,145.69,147.5,145.56,146.9,394500.0
2011-07-18 09:40:00,146.96,147.5,146.5,146.85,205700.0,146.96,147.5,146.5,146.85,205700.0
2011-07-18 09:45:00,146.79,147.29,145.68,146.09,260500.0,146.79,147.29,145.68,146.09,260500.0
2011-07-18 09:50:00,146.14,146.97,146.12,146.7,119300.0,146.14,146.97,146.12,146.7,119300.0
2011-07-18 09:55:00,146.63,146.85,146.05,146.46,94000.0,146.63,146.85,146.05,146.46,94000.0
2011-07-18 10:00:00,146.5,146.75,146.01,146.24,88500.0,146.5,146.75,146.01,146.24,88500.0
2011-07-18 10:05:00,146.25,146.27,145.7,146.05,143500.0,146.25,146.27,145.7,146.05,143500.0
2011-07-18 10:10:00,146.09,146.1,145.5,145.71,87300.0,146.09,146.1,145.5,145.71,87300.0
2011-07-18 10:15:00,145.58,145.78,145.25,145.64,172500.0,145.58,145.78,145.25,145.64,172500.0
2011-07-18 10:20:00,145.69,145.95,145.54,145.81,81600.0,145.69,145.95,145.54,145.81,81600.0
2011-07-18 10:25:00,145.84,146.18,145.7,145.93,60200.0,145.84,146.18,145.7,145.93,60200.0
2011-07-18 10:30:00,145.91,146.15,145.8,146.1,57200.0,145.91,146.15,145.8,146.1,57200.0
2011-07-18 10:35:00,146.1,146.5,146.03,146.24,61700.0,146.1,146.5,146.03,146.24,61700.0
2011-07-18 10:40:00,146.27,146.5,146.16,146.49,55000.0,146.27,146.5,146.16,146.49,55000.0
2011-07-18 10:45:00,146.45,146.68,146.13,146.16,73000.0,146.45,146.68,146.13,146.16,73000.0
2011-07-18 10:50:00,146.15,146.22,145.6,145.71,85700.0,146.15,146.22,145.6,145.71,85700.0
2011-07-18 10:55:00,145.7,146.0,145.5,145.83,34500.0,145.7,146.0,145.5,145.83,34500.0
2011-07-18 11:00:00,145.72,146.05,145.55,145.61,35700.0,145.72,146.05,145.55,145.61,35700.0
2011-07-18 11:05:00,145.61,145.89,145.56,145.58,27000.0,145.61,145.89,145.56,145.58,27000.0
2011-07-18 11:10:00,145.58,145.83,145.58,145.77,34600.0,145.58,145.83,145.58,145.77,34600.0
2011-07-18 11:15:00,145.73,146.0,145.67,145.96,54600.0,145.73,146.0,145.67,145.96,54600.0
2011-07-18 11:20:00,145.99,146.11,145.84,145.92,23500.0,145.99,146.11,145.84,145.92,23500.0
2011-07-18 11:25:00,145.95,146.11,145.81,145.82,41000.0,145.95,146.11,145.81,145.82,41000.0
2011-07-18 11:30:00,145.83,146.02,145.66,145.85,36700.0,145.83,146.02,145.66,145.85,36700.0
2011-07-18 11:35:00,145.83,145.97,145.69,145.89,47200.0,145.83,145.97,145.69,145.89,47200.0
2011-07-18 11:40:00,145.85,145.95,145.65,145.86,41200.0,145.85,145.95,145.65,145.86,41200.0
2011-07-18 11:45:00,145.88,146.03,145.65,145.8,23900.0,145.88,146.03,145.65,145.8,23900.0
2011-07-18 11:50:00,145.75,145.84,145.5,145.53,53400.0,145.75,145.84,145.5,145.53,53400.0
2011-07-18 11:55:00,145.5,145.87,145.4,145.64,73700.0,145.5,145.87,145.4,145.64,73700.0
2011-07-18 12:00:00,145.59,145.8,145.45,145.46,38600.0,145.59,145.8,145.45,145.46,38600.0
2011-07-18 12:05:00,145.44,145.49,145.16,145.27,79800.0,145.44,145.49,145.16,145.27,79800.0
2011-07-18 12:10:00,145.3,145.4,145.24,145.33,31100.0,145.3,145.4,145.24,145.33,31100.0
2011-07-18 12:15:00,145.31,145.5,145.2,145.25,36000.0,145.31,145.5,145.2,145.25,36000.0
2011-07-18 12:20:00,145.21,145.26,145.0,145.2,89500.0,145.21,145.26,145.0,145.2,89500.0
2011-07-18 12:25:00,145.17,145.43,145.11,145.26,31800.0,145.17,145.43,145.11,145.26,31800.0
2011-07-18 12:30:00,145.28,145.35,145.16,145.28,21100.0,145.28,145.35,145.16,145.28,21100.0
2011-07-18 12:35:00,145.31,145.58,145.2,145.57,37500.0,145.31,145.58,145.2,145.57,37500.0
2011-07-18 12:40:00,145.56,145.72,145.44,145.6,45300.0,145.56,145.72,145.44,145.6,45300.0
2011-07-18 12:45:00,145.54,145.61,145.43,145.5,72800.0,145.54,145.61,145.43,145.5,72800.0
2011-07-18 12:50:00,145.47,145.5,145.26,145.31,28500.0,145.47,145.5,145.26,145.31,28500.0
2011-07-18 12:55:00,145.35,145.5,145.35,145.45,18500.0,145.35,145.5,145.35,145.45,18500.0
2011-07-18 13:00:00,145.45,145.46,145.35,145.39,14200.0,145.45,145.46,145.35,145.39,14200.0
2011-07-18 13:05:00,145.39,145.45,145.26,145.28,22600.0,145.39,145.45,145.26,145.28,22600.0
2011-07-18 13:10:00,145.31,145.43,145.25,145.37,25400.0,145.31,145.43,145.25,145.37,25400.0
2011-07-18 13:15:00,145.34,145.4,145.1,145.28,33300.0,145.34,145.4,145.1,145.28,33300.0
2011-07-18 13:20:00,145.26,145.34,145.15,145.15,21200.0,145.26,145.34,145.15,145.15,21200.0
2011-07-18 13:25:00,145.1,145.36,145.08,145.22,31300.0,145.1,145.36,145.08,145.22,31300.0
2011-07-18 13:30:00,145.21,145.36,145.13,145.29,52700.0,145.21,145.36,145.13,145.29,52700.0
2011-07-18 13:35:00,145.28,145.75,145.28,145.65,91300.0,145.28,145.75,145.28,145.65,91300.0
2011-07-18 13:40:00,145.68,145.87,145.63,145.83,79900.0,145.68,145.87,145.63,145.83,79900.0
2011-07-18 13:45:00,145.76,145.95,145.69,145.9,48500.0,145.76,145.95,145.69,145.9,48500.0
2011-07-18 13:50:00,145.9,146.4,145.78,146.4,71300.0,145.9,146.4,145.78,146.4,71300.0
2011-07-18 13:55:00,146.39,146.5,146.14,146.39,81200.0,146.39,146.5,146.14,146.39,81200.0
2011-07-18 14:00:00,146.4,146.4,145.94,146.03,55900.0,146.4,146.4,145.94,146.03,55900.0
2011-07-18 14:05:00,146.0,146.38,145.95,146.31,54200.0,146.0,146.38,145.95,146.31,54200.0
2011-07-18 14:10:00,146.28,146.4,146.15,146.3,30900.0,146.28,146.4,146.15,146.3,30900.0
2011-07-18 14:15:00,146.31,146.5,146.27,146.39,52100.0,146.31,146.5,146.27,146.39,52100.0
2011-07-18 14:20:00,146.43,146.57,146.16,146.24,49500.0,146.43,146.57,146.16,146.24,49500.0
2011-07-18 14:25:00,146.23,146.48,146.2,146.26,65000.0,146.23,146.48,146.2,146.26,65000.0
2011-07-18 14:30:00,146.3,146.31,145.8,145.91,74000.0,146.3,146.31,145.8,145.91,74000.0
2011-07-18 14:35:00,145.91,146.18,145.9,146.01,47100.0,145.91,146.18,145.9,146.01,47100.0
2011-07-18 14:40:00,145.98,146.45,145.97,146.37,48600.0,145.98,146.45,145.97,146.37,48600.0
2011-07-18 14:45:00,146.36,146.4,146.07,146.07,28400.0,146.36,146.4,146.07,146.07,28400.0
2011-07-18 14:50:00,146.1,146.44,146.1,146.44,52500.0,146.1,146.44,146.1,146.44,52500.0
2011-07-18 14:55:00,146.4,146.48,146.17,146.39,38300.0,146.4,146.48,146.17,146.39,38300.0
2011-07-18 15:00:00,146.39,146.99,146.37,146.69,155200.0,146.39,146.99,146.37,146.69,155200.0
2011-07-18 15:05:00,146.7,146.87,146.57,146.66,79000.0,146.7,146.87,146.57,146.66,79000.0
2011-07-18 15:10:00,146.72,146.75,146.49,146.65,63300.0,146.72,146.75,146.49,146.65,63300.0
2011-07-18 15:15:00,146.66,147.1,146.66,147.01,124300.0,146.66,147.1,146.66,147.01,124300.0
2011-07-18 15:20:00,147.03,147.2,146.94,147.15,127100.0,147.03,147.2,146.94,147.15,127100.0
2011-07-18 15:25:00,147.14,147.74,147.14,147.74,160200.0,147.14,147.74,147.14,147.74,160200.0
2011-07-18 15:30:00,147.74,148.12,147.51,147.66,197500.0,147.74,148.12,147.51,147.66,197500.0
2011-07-18 15:35:00,147.7,148.48,147.6,148.45,202600.0,147.7,148.48,147.6,148.45,202600.0
2011-07-18 15:40:00,148.45,148.8,148.0,148.3,203300.0,148.45,148.8,148.0,148.3,203300.0
2011-07-18 15:45:00,148.25,148.7,148.16,148.26,148800.0,148.25,148.7,148.16,148.26,148800.0
2011-07-18 15:50:00,148.24,148.34,148.03,148.13,149200.0,148.24,148.34,148.03,148.13,149200.0
2011-07-18 15:55:00,148.11,148.18,147.9,148.09,202700.0,148.11,148.18,147.9,148.09,202700.0
2011-07-19 09:30:00,150.05,151.88,149.72,151.67,670900.0,150.05,151.88,149.72,151.67,670900.0
2011-07-19 09:35:00,151.64,152.38,151.28,152.06,333300.0,151.64,152.38,151.28,152.06,333300.0
2011-07-19 09:40:00,152.07,152.6,151.5,151.71,284600.0,152.07,152.6,151.5,151.71,284600.0
2011-07-19 09:45:00,151.68,151.98,151.5,151.89,191200.0,151.68,151.98,151.5,151.89,191200.0
2011-07-19 09:50:00,151.89,152.0,151.69,151.94,124500.0,151.89,152.0,151.69,151.94,124500.0
2011-07-19 09:55:00,151.85,151.9,151.5,151.74,125400.0,151.85,151.9,151.5,151.74,125400.0
2011-07-19 10:00:00,151.74,151.77,151.02,151.11,187800.0,151.74,151.77,151.02,151.11,187800.0
2011-07-19 10:05:00,151.1,151.41,150.91,151.01,140900.0,151.1,151.41,150.91,151.01,140900.0
2011-07-19 10:10:00,151.02,151.12,150.33,150.67,210400.0,151.02,151.12,150.33,150.67,210400.0
2011-07-19 10:15:00,150.68,151.13,150.61,150.8,95100.0,150.68,151.13,150.61,150.8,95100.0
2011-07-19 10:20:00,150.78,151.3,150.77,151.22,51700.0,150.78,151.3,150.77,151.22,51700.0
2011-07-19 10:25:00,151.28,151.49,151.13,151.3,92800.0,151.28,151.49,151.13,151.3,92800.0
2011-07-19 10:30:00,151.3,151.64,151.25,151.42,68800.0,151.3,151.64,151.25,151.42,68800.0
2011-07-19 10:35:00,151.46,151.95,151.41,151.89,112500.0,151.46,151.95,151.41,151.89,112500.0
2011-07-19 10:40:00,151.94,152.15,151.6,151.64,184400.0,151.94,152.15,151.6,151.64,184400.0
2011-07-19 10:45:00,151.7,151.89,151.67,151.83,49700.0,151.7,151.89,151.67,151.83,49700.0
2011-07-19 10:50:00,151.89,151.89,151.6,151.67,57400.0,151.89,151.89,151.6,151.67,57400.0
2011-07-19 10:55:00,151.7,151.89,151.65,151.8,33800.0,151.7,151.89,151.65,151.8,33800.0
2011-07-19 11:00:00,151.85,151.95,151.73,151.89,38000.0,151.85,151.95,151.73,151.89,38000.0
2011-07-19 11:05:00,151.87,152.0,151.84,151.91,52900.0,151.87,152.0,151.84,151.91,52900.0
2011-07-19 11:10:00,151.94,152.03,151.83,151.99,52600.0,151.94,152.03,151.83,151.99,52600.0
2011-07-19 11:15:00,151.99,152.05,151.95,151.97,84000.0,151.99,152.05,151.95,151.97,84000.0
2011-07-19 11:20:00,151.98,152.22,151.94,152.18,319800.0,151.98,152.22,151.94,152.18,319800.0
2011-07-19 11:25:00,152.18,152.46,152.11,152.36,91300.0,152.18,152.46,152.11,152.36,91300.0
2011-07-19 11:30:00,152.36,152.36,151.5,151.54,149400.0,152.36,152.36,151.5,151.54,149400.0
2011-07-19 11:35:00,151.53,151.58,150.97,151.19,154000.0,151.53,151.58,150.97,151.19,154000.0
2011-07-19 11:40:00,151.19,151.63,151.19,151.63,84500.0,151.19,151.63,151.19,151.63,84500.0
2011-07-19 11:45:00,151.66,151.68,151.39,151.56,70100.0,151.66,151.68,151.39,151.56,70100.0
2011-07-19 11:50:00,151.57,151.69,151.51,151.6,17700.0,151.57,151.69,151.51,151.6,17700.0
2011-07-19 11:55:00,151.58,151.7,151.27,151.61,35100.0,151.58,151.7,151.27,151.61,35100.0
2011-07-19 12:00:00,151.61,151.68,151.31,151.38,40000.0,151.61,151.68,151.31,151.38,40000.0
2011-07-19 12:05:00,151.34,151.46,151.21,151.27,43100.0,151.34,151.46,151.21,151.27,43100.0
2011-07-19 12:10:00,151.25,151.28,151.0,151.06,40400.0,151.25,151.28,151.0,151.06,40400.0
2011-07-19 12:15:00,151.01,151.36,151.0,151.09,34600.0,151.01,151.36,151.0,151.09,34600.0
2011-07-19 12:20:00,151.15,151.22,150.9,150.94,52300.0,151.15,151.22,150.9,150.94,52300.0
2011-07-19 12:25:00,150.89,150.96,150.75,150.8,30900.0,150.89,150.96,150.75,150.8,30900.0
2011-07-19 12:30:00,150.84,151.33,150.73,151.25,62600.0,150.84,151.33,150.73,151.25,62600.0
2011-07-19 12:35:00,151.25,151.3,151.09,151.13,19500.0,151.25,151.3,151.09,151.13,19500.0
2011-07-19 12:40:00,151.13,151.24,150.96,151.15,35200.0,151.13,151.24,150.96,151.15,35200.0
2011-07-19 12:45:00,151.18,151.2,151.06,151.11,26400.0,151.18,151.2,151.06,151.11,26400.0
2011-07-19 12:50:00,151.13,151.13,150.75,151.0,47800.0,151.13,151.13,150.75,151.0,47800.0
2011-07-19 12:55:00,151.0,151.22,150.89,151.2,22000.0,151.0,151.22,150.89,151.2,22000.0
2011-07-19 13:00:00,151.18,151.24,151.02,151.13,20800.0,151.18,151.24,151.02,151.13,20800.0
2011-07-19 13:05:00,151.15,151.31,150.99,151.26,38300.0,151.15,151.31,150.99,151.26,38300.0
2011-07-19 13:10:00,151.3,151.38,151.15,151.21,26600.0,151.3,151.38,151.15,151.21,26600.0
2011-07-19 13:15:00,151.2,151.45,151.17,151.43,19000.0,151.2,151.45,151.17,151.43,19000.0
2011-07-19 13:20:00,151.43,151.46,151.3,151.4,32900.0,151.43,151.46,151.3,151.4,32900.0
2011-07-19 13:25:00,151.4,151.62,151.4,151.52,25600.0,151.4,151.62,151.4,151.52,25600.0
2011-07-19 13:30:00,151.52,151.68,151.3,151.46,56200.0,151.52,151.68,151.3,151.46,56200.0
2011-07-19 13:35:00,151.43,151.8,151.43,151.66,43600.0,151.43,151.8,151.43,151.66,43600.0
2011-07-19 13:40:00,151.66,152.0,151.52,151.91,54500.0,151.66,152.0,151.52,151.91,54500.0
2011-07-19 13:45:00,151.91,151.98,151.6,151.8,36200.0,151.91,151.98,151.6,151.8,36200.0
2011-07-19 13:50:00,151.9,152.0,151.85,151.95,65000.0,151.9,152.0,151.85,151.95,65000.0
2011-07-19 13:55:00,151.94,152.02,151.89,152.0,49900.0,151.94,152.02,151.89,152.0,49900.0
2011-07-19 14:00:00,151.99,152.22,151.99,152.22,51700.0,151.99,152.22,151.99,152.22,51700.0
2011-07-19 14:05:00,152.22,152.4,152.19,152.38,61900.0,152.22,152.4,152.19,152.38,61900.0
2011-07-19 14:10:00,152.35,152.55,152.14,152.14,137700.0,152.35,152.55,152.14,152.14,137700.0
2011-07-19 14:15:00,152.21,152.28,152.0,152.05,79900.0,152.21,152.28,152.0,152.05,79900.0
2011-07-19 14:20:00,152.04,152.21,151.93,152.18,64400.0,152.04,152.21,151.93,152.18,64400.0
2011-07-19 14:25:00,152.17,152.3,152.11,152.24,44900.0,152.17,152.3,152.11,152.24,44900.0
2011-07-19 14:30:00,152.29,152.38,152.2,152.2,33000.0,152.29,152.38,152.2,152.2,33000.0
2011-07-19 14:35:00,152.2,152.25,151.91,151.91,101000.0,152.2,152.25,151.91,151.91,101000.0
2011-07-19 14:40:00,151.92,152.21,151.92,152.1,27700.0,151.92,152.21,151.92,152.1,27700.0
2011-07-19 14:45:00,152.07,152.11,151.91,151.94,61800.0,152.07,152.11,151.91,151.94,61800.0
2011-07-19 14:50:00,151.97,152.1,151.79,151.83,50500.0,151.97,152.1,151.79,151.83,50500.0
2011-07-19 14:55:00,151.82,152.08,151.5,152.03,69800.0,151.82,152.08,151.5,152.03,69800.0
2011-07-19 15:00:00,152.04,152.43,151.94,152.34,106800.0,152.04,152.43,151.94,152.34,106800.0
2011-07-19 15:05:00,152.36,152.75,152.33,152.44,148700.0,152.36,152.75,152.33,152.44,148700.0
2011-07-19 15:10:00,152.46,152.71,152.36,152.68,65300.0,152.46,152.71,152.36,152.68,65300.0
2011-07-19 15:15:00,152.68,152.75,152.5,152.53,98900.0,152.68,152.75,152.5,152.53,98900.0
2011-07-19 15:20:00,152.55,152.55,152.1,152.22,73700.0,152.55,152.55,152.1,152.22,73700.0
2011-07-19 15:25:00,152.22,152.28,152.0,152.08,64400.0,152.22,152.28,152.0,152.08,64400.0
2011-07-19 15:30:00,152.08,152.16,151.96,152.14,74500.0,152.08,152.16,151.96,152.14,74500.0
2011-07-19 15:35:00,152.1,152.19,152.0,152.0,74600.0,152.1,152.19,152.0,152.0,74600.0
2011-07-19 15:40:00,152.01,152.25,152.0,152.11,89500.0,152.01,152.25,152.0,152.11,89500.0
2011-07-19 15:45:00,152.1,152.43,152.1,152.33,85400.0,152.1,152.43,152.1,152.33,85400.0
2011-07-19 15:50:00,152.35,152.5,152.2,152.33,105900.0,152.35,152.5,152.2,152.33,105900.0
2011-07-19 15:55:00,152.33,152.6,152.33,152.53,186100.0,152.33,152.6,152.33,152.53,186100.0
2011-07-20 09:30:00,154.0,154.2,152.6,153.27,395100.0,154.0,154.2,152.6,153.27,395100.0
2011-07-20 09:35:00,153.28,154.14,152.89,153.97,190000.0,153.28,154.14,152.89,153.97,190000.0
2011-07-20 09:40:00,153.96,153.96,152.43,152.77,300900.0,153.96,153.96,152.43,152.77,300900.0
2011-07-20 09:45:00,152.77,152.83,151.78,151.9,280500.0,152.77,152.83,151.78,151.9,280500.0
2011-07-20 09:50:00,151.83,152.66,151.76,152.22,300600.0,151.83,152.66,151.76,152.22,300600.0
2011-07-20 09:55:00,152.17,152.74,152.07,152.59,146600.0,152.17,152.74,152.07,152.59,146600.0
2011-07-20 10:00:00,152.6,153.25,152.4,152.97,148900.0,152.6,153.25,152.4,152.97,148900.0
2011-07-20 10:05:00,152.98,153.4,152.88,153.01,181600.0,152.98,153.4,152.88,153.01,181600.0
2011-07-20 10:10:00,153.01,153.5,152.89,153.18,139500.0,153.01,153.5,152.89,153.18,139500.0
2011-07-20 10:15:00,153.18,153.35,153.0,153.34,83000.0,153.18,153.35,153.0,153.34,83000.0
2011-07-20 10:20:00,153.27,153.47,153.2,153.31,100300.0,153.27,153.47,153.2,153.31,100300.0
2011-07-20 10:25:00,153.25,153.39,153.05,153.23,43900.0,153.25,153.39,153.05,153.23,43900.0
2011-07-20 10:30:00,153.23,153.41,153.02,153.31,82500.0,153.23,153.41,153.02,153.31,82500.0
2011-07-20 10:35:00,153.24,153.46,153.12,153.46,52700.0,153.24,153.46,153.12,153.46,52700.0
2011-07-20 10:40:00,153.41,153.68,153.31,153.65,93300.0,153.41,153.68,153.31,153.65,93300.0
2011-07-20 10:45:00,153.68,153.89,153.46,153.58,91500.0,153.68,153.89,153.46,153.58,91500.0
2011-07-20 10:50:00,153.6,153.86,153.52,153.81,61000.0,153.6,153.86,153.52,153.81,61000.0
2011-07-20 10:55:00,153.8,154.52,153.7,154.33,199500.0,153.8,154.52,153.7,154.33,199500.0
2011-07-20 11:00:00,154.33,154.6,154.17,154.6,151700.0,154.33,154.6,154.17,154.6,151700.0
2011-07-20 11:05:00,154.61,155.0,154.36,154.37,318000.0,154.61,155.0,154.36,154.37,318000.0
2011-07-20 11:10:00,154.36,154.87,154.36,154.61,86300.0,154.36,154.87,154.36,154.61,86300.0
2011-07-20 11:15:00,154.66,154.75,153.9,154.08,97100.0,154.66,154.75,153.9,154.08,97100.0
2011-07-20 11:20:00,154.08,154.48,153.87,154.08,76400.0,154.08,154.48,153.87,154.08,76400.0
2011-07-20 11:25:00,154.09,154.25,153.86,153.91,74400.0,154.09,154.25,153.86,153.91,74400.0
2011-07-20 11:30:00,153.94,153.94,153.45,153.68,111900.0,153.94,153.94,153.45,153.68,111900.0
2011-07-20 11:35:00,153.68,153.93,153.39,153.72,59200.0,153.68,153.93,153.39,153.72,59200.0
2011-07-20 11:40:00,153.72,153.85,153.55,153.62,34100.0,153.72,153.85,153.55,153.62,34100.0
2011-07-20 11:45:00,153.56,153.59,153.06,153.1,100100.0,153.56,153.59,153.06,153.1,100100.0
2011-07-20 11:50:00,153.13,153.22,153.0,153.05,63900.0,153.13,153.22,153.0,153.05,63900.0
2011-07-20 11:55:00,153.01,153.08,152.62,152.75,102900.0,153.01,153.08,152.62,152.75,102900.0
2011-07-20 12:00:00,152.74,153.36,152.73,153.2,64200.0,152.74,153.36,152.73,153.2,64200.0
2011-07-20 12:05:00,153.2,153.28,152.93,153.19,33800.0,153.2,153.28,152.93,153.19,33800.0
2011-07-20 12:10:00,153.22,153.65,153.03,153.39,48900.0,153.22,153.65,153.03,153.39,48900.0
2011-07-20 12:15:00,153.38,153.5,153.2,153.48,42100.0,153.38,153.5,153.2,153.48,42100.0
2011-07-20 12:20:00,153.45,153.58,153.25,153.35,57700.0,153.45,153.58,153.25,153.35,57700.0
2011-07-20 12:25:00,153.38,153.47,153.0,153.01,44300.0,153.38,153.47,153.0,153.01,44300.0
2011-07-20 12:30:00,153.0,153.11,152.69,152.71,52800.0,153.0,153.11,152.69,152.71,52800.0
2011-07-20 12:35:00,152.71,153.0,152.64,152.78,48600.0,152.71,153.0,152.64,152.78,48600.0
2011-07-20 12:40:00,152.78,152.96,152.72,152.8,39200.0,152.78,152.96,152.72,152.8,39200.0
2011-07-20 12:45:00,152.81,152.94,152.71,152.93,20400.0,152.81,152.94,152.71,152.93,20400.0
2011-07-20 12:50:00,152.97,153.45,152.94,153.35,50000.0,152.97,153.45,152.94,153.35,50000.0
2011-07-20 12:55:00,153.37,153.39,153.21,153.34,26600.0,153.37,153.39,153.21,153.34,26600.0
2011-07-20 13:00:00,153.39,153.85,153.37,153.85,89500.0,153.39,153.85,153.37,153.85,89500.0
2011-07-20 13:05:00,153.84,153.85,153.52,153.6,44700.0,153.84,153.85,153.52,153.6,44700.0
2011-07-20 13:10:00,153.57,153.97,153.57,153.89,71200.0,153.57,153.97,153.57,153.89,71200.0
2011-07-20 13:15:00,153.92,154.15,153.86,154.15,49200.0,153.92,154.15,153.86,154.15,49200.0
2011-07-20 13:20:00,154.16,154.7,154.1,154.7,88600.0,154.16,154.7,154.1,154.7,88600.0
2011-07-20 13:25:00,154.71,154.75,154.5,154.5,85700.0,154.71,154.75,154.5,154.5,85700.0
2011-07-20 13:30:00,154.51,154.59,154.18,154.21,79500.0,154.51,154.59,154.18,154.21,79500.0
2011-07-20 13:35:00,154.25,154.4,154.1,154.3,113400.0,154.25,154.4,154.1,154.3,113400.0
2011-07-20 13:40:00,154.19,154.44,154.03,154.21,40000.0,154.19,154.44,154.03,154.21,40000.0
2011-07-20 13:45:00,154.2,154.33,154.14,154.14,22700.0,154.2,154.33,154.14,154.14,22700.0
2011-07-20 13:50:00,154.13,154.44,154.07,154.3,38000.0,154.13,154.44,154.07,154.3,38000.0
2011-07-20 13:55:00,154.26,154.39,154.17,154.19,21500.0,154.26,154.39,154.17,154.19,21500.0
2011-07-20 14:00:00,154.24,154.65,154.24,154.65,86500.0,154.24,154.65,154.24,154.65,86500.0
2011-07-20 14:05:00,154.56,154.58,154.22,154.47,62800.0,154.56,154.58,154.22,154.47,62800.0
2011-07-20 14:10:00,154.52,154.87,154.5,154.87,78900.0,154.52,154.87,154.5,154.87,78900.0
2011-07-20 14:15:00,154.86,155.37,154.8,155.36,169100.0,154.86,155.37,154.8,155.36,169100.0
2011-07-20 14:20:00,155.32,155.9,155.28,155.87,182800.0,155.32,155.9,155.28,155.87,182800.0
2011-07-20 14:25:00,155.9,155.9,155.53,155.66,125700.0,155.9,155.9,155.53,155.66,125700.0
2011-07-20 14:30:00,155.69,155.8,155.13,155.22,111800.0,155.69,155.8,155.13,155.22,111800.0
2011-07-20 14:35:00,155.21,155.4,154.85,155.04,95400.0,155.21,155.4,154.85,155.04,95400.0
2011-07-20 14:40:00,155.05,155.26,155.05,155.17,75700.0,155.05,155.26,155.05,155.17,75700.0
2011-07-20 14:45:00,155.09,155.53,154.85,155.14,196000.0,155.09,155.53,154.85,155.14,196000.0
2011-07-20 14:50:00,155.08,155.27,154.98,155.04,83300.0,155.08,155.27,154.98,155.04,83300.0
2011-07-20 14:55:00,155.0,155.4,154.92,155.26,82800.0,155.0,155.4,154.92,155.26,82800.0
2011-07-20 15:00:00,155.32,155.47,155.08,155.09,65100.0,155.32,155.47,155.08,155.09,65100.0
2011-07-20 15:05:00,155.1,155.49,155.08,155.49,42600.0,155.1,155.49,155.08,155.49,42600.0
2011-07-20 15:10:00,155.49,155.67,155.44,155.55,72300.0,155.49,155.67,155.44,155.55,72300.0
2011-07-20 15:15:00,155.54,155.63,155.45,155.47,56100.0,155.54,155.63,155.45,155.47,56100.0
2011-07-20 15:20:00,155.53,155.53,155.0,155.23,114100.0,155.53,155.53,155.0,155.23,114100.0
2011-07-20 15:25:00,155.22,155.45,155.1,155.25,88200.0,155.22,155.45,155.1,155.25,88200.0
2011-07-20 15:30:00,155.26,155.37,155.13,155.13,71500.0,155.26,155.37,155.13,155.13,71500.0
2011-07-20 15:35:00,155.14,155.36,155.09,155.24,81000.0,155.14,155.36,155.09,155.24,81000.0
2011-07-20 15:40:00,155.29,155.4,155.17,155.27,74400.0,155.29,155.4,155.17,155.27,74400.0
2011-07-20 15:45:00,155.26,155.37,155.08,155.16,111600.0,155.26,155.37,155.08,155.16,111600.0
2011-07-20 15:50:00,155.12,155.16,154.83,155.01,251400.0,155.12,155.16,154.83,155.01,251400.0
2011-07-20 15:55:00,155.01,155.1,154.98,154.99,280500.0,155.01,155.1,154.98,154.99,280500.0
2011-07-21 09:30:00,154.9,155.28,153.5,153.53,336000.0,154.9,155.28,153.5,153.53,336000.0
2011-07-21 09:35:00,153.6,154.2,153.0,153.88,203700.0,153.6,154.2,153.0,153.88,203700.0
2011-07-21 09:40:00,153.91,153.97,153.5,153.6,156400.0,153.91,153.97,153.5,153.6,156400.0
2011-07-21 09:45:00,153.66,154.56,153.45,154.22,214400.0,153.66,154.56,153.45,154.22,214400.0
2011-07-21 09:50:00,154.24,154.43,154.0,154.3,158600.0,154.24,154.43,154.0,154.3,158600.0
2011-07-21 09:55:00,154.3,154.39,154.16,154.21,70700.0,154.3,154.39,154.16,154.21,70700.0
2011-07-21 10:00:00,154.25,154.84,154.16,154.68,153500.0,154.25,154.84,154.16,154.68,153500.0
2011-07-21 10:05:00,154.72,155.18,154.66,155.08,138100.0,154.72,155.18,154.66,155.08,138100.0
2011-07-21 10:10:00,155.04,155.25,154.81,154.98,140500.0,155.04,155.25,154.81,154.98,140500.0
2011-07-21 10:15:00,155.05,155.17,154.76,155.02,126500.0,155.05,155.17,154.76,155.02,126500.0
2011-07-21 10:20:00,155.04,155.5,155.0,155.38,163700.0,155.04,155.5,155.0,155.38,163700.0
2011-07-21 10:25:00,155.39,155.5,155.11,155.24,106900.0,155.39,155.5,155.11,155.24,106900.0
2011-07-21 10:30:00,155.33,155.34,155.0,155.22,109700.0,155.33,155.34,155.0,155.22,109700.0
2011-07-21 10:35:00,155.22,155.35,155.05,155.05,78600.0,155.22,155.35,155.05,155.05,78600.0
2011-07-21 10:40:00,155.07,155.25,154.3,154.52,152400.0,155.07,155.25,154.3,154.52,152400.0
2011-07-21 10:45:00,154.56,155.22,154.4,155.12,247800.0,154.56,155.22,154.4,155.12,247800.0
2011-07-21 10:50:00,155.13,155.45,155.12,155.31,59300.0,155.13,155.45,155.12,155.31,59300.0
2011-07-21 10:55:00,155.31,155.33,154.83,154.83,63800.0,155.31,155.33,154.83,154.83,63800.0
2011-07-21 11:00:00,154.82,155.0,154.6,154.64,59000.0,154.82,155.0,154.6,154.64,59000.0
2011-07-21 11:05:00,154.66,154.75,154.5,154.73,95400.0,154.66,154.75,154.5,154.73,95400.0
2011-07-21 11:10:00,154.73,154.74,154.4,154.58,72700.0,154.73,154.74,154.4,154.58,72700.0
2011-07-21 11:15:00,154.55,154.6,154.07,154.07,116000.0,154.55,154.6,154.07,154.07,116000.0
2011-07-21 11:20:00,154.12,154.4,154.0,154.35,75300.0,154.12,154.4,154.0,154.35,75300.0
2011-07-21 11:25:00,154.39,154.39,153.68,153.71,126400.0,154.39,154.39,153.68,153.71,126400.0
2011-07-21 11:30:00,153.75,154.18,153.62,154.08,87000.0,153.75,154.18,153.62,154.08,87000.0
2011-07-21 11:35:00,154.14,154.2,153.88,154.07,63100.0,154.14,154.2,153.88,154.07,63100.0
2011-07-21 11:40:00,154.04,154.19,153.5,153.51,106600.0,154.04,154.19,153.5,153.51,106600.0
2011-07-21 11:45:00,153.5,153.7,153.0,153.04,180100.0,153.5,153.7,153.0,153.04,180100.0
2011-07-21 11:50:00,153.06,153.1,152.25,152.3,189000.0,153.06,153.1,152.25,152.3,189000.0
2011-07-21 11:55:00,152.28,152.68,152.0,152.39,252900.0,152.28,152.68,152.0,152.39,252900.0
2011-07-21 12:00:00,152.37,152.58,151.69,151.81,223100.0,152.37,152.58,151.69,151.81,223100.0
2011-07-21 12:05:00,151.74,151.87,150.5,151.44,413700.0,151.74,151.87,150.5,151.44,413700.0
2011-07-21 12:10:00,151.41,152.38,151.39,152.01,219000.0,151.41,152.38,151.39,152.01,219000.0
2011-07-21 12:15:00,152.04,152.32,151.6,151.77,96800.0,152.04,152.32,151.6,151.77,96800.0
2011-07-21 12:20:00,151.76,151.97,151.71,151.74,81000.0,151.76,151.97,151.71,151.74,81000.0
2011-07-21 12:25:00,151.74,151.76,151.12,151.71,108700.0,151.74,151.76,151.12,151.71,108700.0
2011-07-21 12:30:00,151.7,151.9,151.25,151.28,68600.0,151.7,151.9,151.25,151.28,68600.0
2011-07-21 12:35:00,151.36,151.62,150.95,151.51,135100.0,151.36,151.62,150.95,151.51,135100.0
2011-07-21 12:40:00,151.5,151.64,151.18,151.5,108100.0,151.5,151.64,151.18,151.5,108100.0
2011-07-21 12:45:00,151.5,151.75,150.66,150.72,167800.0,151.5,151.75,150.66,150.72,167800.0
2011-07-21 12:50:00,150.74,151.0,150.55,150.84,102500.0,150.74,151.0,150.55,150.84,102500.0
2011-07-21 12:55:00,150.88,151.0,150.66,150.99,69300.0,150.88,151.0,150.66,150.99,69300.0
2011-07-21 13:00:00,150.98,151.1,150.8,151.0,74200.0,150.98,151.1,150.8,151.0,74200.0
2011-07-21 13:05:00,150.97,150.98,150.15,150.19,180700.0,150.97,150.98,150.15,150.19,180700.0
2011-07-21 13:10:00,150.19,150.63,150.15,150.49,133100.0,150.19,150.63,150.15,150.49,133100.0
2011-07-21 13:15:00,150.49,151.05,150.4,151.04,70400.0,150.49,151.05,150.4,151.04,70400.0
2011-07-21 13:20:00,151.04,151.38,150.91,151.27,127600.0,151.04,151.38,150.91,151.27,127600.0
2011-07-21 13:25:00,151.21,151.39,151.14,151.2,69400.0,151.21,151.39,151.14,151.2,69400.0
2011-07-21 13:30:00,151.2,151.26,150.98,151.09,57100.0,151.2,151.26,150.98,151.09,57100.0
2011-07-21 13:35:00,151.1,151.26,150.98,151.19,40300.0,151.1,151.26,150.98,151.19,40300.0
2011-07-21 13:40:00,151.16,151.55,151.06,151.46,68700.0,151.16,151.55,151.06,151.46,68700.0
2011-07-21 13:45:00,151.46,151.66,151.25,151.6,52300.0,151.46,151.66,151.25,151.6,52300.0
2011-07-21 13:50:00,151.6,152.0,151.53,151.71,94000.0,151.6,152.0,151.53,151.71,94000.0
2011-07-21 13:55:00,151.71,151.9,151.52,151.88,60900.0,151.71,151.9,151.52,151.88,60900.0
2011-07-21 14:00:00,151.9,151.9,151.69,151.79,73800.0,151.9,151.9,151.69,151.79,73800.0
2011-07-21 14:05:00,151.74,151.85,151.44,151.83,68700.0,151.74,151.85,151.44,151.83,68700.0
2011-07-21 14:10:00,151.81,151.91,151.63,151.81,87600.0,151.81,151.91,151.63,151.81,87600.0
2011-07-21 14:15:00,151.8,151.86,151.05,151.09,113400.0,151.8,151.86,151.05,151.09,113400.0
2011-07-21 14:20:00,151.06,151.39,151.0,151.23,86900.0,151.06,151.39,151.0,151.23,86900.0
2011-07-21 14:25:00,151.23,151.45,151.08,151.09,84800.0,151.23,151.45,151.08,151.09,84800.0
2011-07-21 14:30:00,151.09,151.33,151.0,151.16,97100.0,151.09,151.33,151.0,151.16,97100.0
2011-07-21 14:35:00,151.15,151.46,151.15,151.23,58300.0,151.15,151.46,151.15,151.23,58300.0
2011-07-21 14:40:00,151.22,151.35,151.11,151.26,56800.0,151.22,151.35,151.11,151.26,56800.0
2011-07-21 14:45:00,151.19,151.26,150.83,150.85,82800.0,151.19,151.26,150.83,150.85,82800.0
2011-07-21 14:50:00,150.85,150.91,150.45,150.71,137100.0,150.85,150.91,150.45,150.71,137100.0
2011-07-21 14:55:00,150.71,150.92,150.66,150.89,72100.0,150.71,150.92,150.66,150.89,72100.0
2011-07-21 15:00:00,150.89,151.23,150.86,150.92,96700.0,150.89,151.23,150.86,150.92,96700.0
2011-07-21 15:05:00,150.92,151.17,150.8,150.91,81200.0,150.92,151.17,150.8,150.91,81200.0
2011-07-21 15:10:00,150.91,150.92,150.65,150.72,104600.0,150.91,150.92,150.65,150.72,104600.0
2011-07-21 15:15:00,150.69,150.9,150.58,150.89,104800.0,150.69,150.9,150.58,150.89,104800.0
2011-07-21 15:20:00,150.88,150.9,150.66,150.68,81500.0,150.88,150.9,150.66,150.68,81500.0
2011-07-21 15:25:00,150.66,150.7,150.59,150.63,113000.0,150.66,150.7,150.59,150.63,113000.0
2011-07-21 15:30:00,150.63,150.69,150.16,150.16,204600.0,150.63,150.69,150.16,150.16,204600.0
2011-07-21 15:35:00,150.18,150.28,149.77,149.85,296600.0,150.18,150.28,149.77,149.85,296600.0
2011-07-21 15:40:00,149.81,150.13,149.63,149.96,203500.0,149.81,150.13,149.63,149.96,203500.0
2011-07-21 15:45:00,150.02,150.3,149.94,149.94,167000.0,150.02,150.3,149.94,149.94,167000.0
2011-07-21 15:50:00,149.99,150.14,149.75,150.06,226000.0,149.99,150.14,149.75,150.06,226000.0
2011-07-21 15:55:00,150.04,150.2,150.0,150.17,255500.0,150.04,150.2,150.0,150.17,255500.0
2011-07-22 09:30:00,151.1,152.99,151.0,152.95,370500.0,151.1,152.99,151.0,152.95,370500.0
2011-07-22 09:35:00,152.95,153.4,152.7,152.8,268500.0,152.95,153.4,152.7,152.8,268500.0
2011-07-22 09:40:00,152.76,153.19,152.6,152.74,144800.0,152.76,153.19,152.6,152.74,144800.0
2011-07-22 09:45:00,152.8,153.33,152.75,153.33,153500.0,152.8,153.33,152.75,153.33,153500.0
2011-07-22 09:50:00,153.33,153.49,153.0,153.32,115200.0,153.33,153.49,153.0,153.32,115200.0
2011-07-22 09:55:00,153.38,153.5,152.69,152.78,113800.0,153.38,153.5,152.69,152.78,113800.0
2011-07-22 10:00:00,152.74,153.05,152.5,152.87,108400.0,152.74,153.05,152.5,152.87,108400.0
2011-07-22 10:05:00,152.9,153.08,152.71,152.91,89700.0,152.9,153.08,152.71,152.91,89700.0
2011-07-22 10:10:00,152.83,153.22,152.83,152.98,76500.0,152.83,153.22,152.83,152.98,76500.0
2011-07-22 10:15:00,152.98,152.98,152.65,152.88,49900.0,152.98,152.98,152.65,152.88,49900.0
2011-07-22 10:20:00,152.88,152.94,152.65,152.74,50700.0,152.88,152.94,152.65,152.74,50700.0
2011-07-22 10:25:00,152.69,152.92,152.55,152.87,101400.0,152.69,152.92,152.55,152.87,101400.0
2011-07-22 10:30:00,152.76,153.25,152.66,153.18,104200.0,152.76,153.25,152.66,153.18,104200.0
2011-07-22 10:35:00,153.18,153.33,152.91,153.24,49400.0,153.18,153.33,152.91,153.24,49400.0
2011-07-22 10:40:00,153.25,153.42,153.03,153.11,69100.0,153.25,153.42,153.03,153.11,69100.0
2011-07-22 10:45:00,153.15,153.4,153.03,153.27,51100.0,153.15,153.4,153.03,153.27,51100.0
2011-07-22 10:50:00,153.27,153.42,153.07,153.23,38700.0,153.27,153.42,153.07,153.23,38700.0
2011-07-22 10:55:00,153.18,153.62,153.18,153.62,91500.0,153.18,153.62,153.18,153.62,91500.0
2011-07-22 11:00:00,153.62,153.94,153.57,153.87,122700.0,153.62,153.94,153.57,153.87,122700.0
2011-07-22 11:05:00,153.88,154.16,153.75,154.13,94300.0,153.88,154.16,153.75,154.13,94300.0
2011-07-22 11:10:00,154.13,154.44,154.13,154.27,89200.0,154.13,154.44,154.13,154.27,89200.0
2011-07-22 11:15:00,154.3,154.62,154.13,154.45,126400.0,154.3,154.62,154.13,154.45,126400.0
2011-07-22 11:20:00,154.37,154.41,154.0,154.03,89800.0,154.37,154.41,154.0,154.03,89800.0
2011-07-22 11:25:00,154.03,154.1,153.68,153.88,72500.0,154.03,154.1,153.68,153.88,72500.0
2011-07-22 11:30:00,153.91,154.21,153.82,154.11,56600.0,153.91,154.21,153.82,154.11,56600.0
2011-07-22 11:35:00,154.1,154.24,153.9,154.2,48100.0,154.1,154.24,153.9,154.2,48100.0
2011-07-22 11:40:00,154.24,154.38,153.95,154.14,46200.0,154.24,154.38,153.95,154.14,46200.0
2011-07-22 11:45:00,154.14,154.3,153.95,154.05,24900.0,154.14,154.3,153.95,154.05,24900.0
2011-07-22 11:50:00,154.0,154.19,153.95,154.06,31100.0,154.0,154.19,153.95,154.06,31100.0
2011-07-22 11:55:00,154.06,154.22,154.06,154.09,21000.0,154.06,154.22,154.06,154.09,21000.0
2011-07-22 12:00:00,154.09,154.19,153.96,154.13,19800.0,154.09,154.19,153.96,154.13,19800.0
2011-07-22 12:05:00,154.12,154.37,154.08,154.18,48000.0,154.12,154.37,154.08,154.18,48000.0
2011-07-22 12:10:00,154.17,154.26,154.03,154.17,30600.0,154.17,154.26,154.03,154.17,30600.0
2011-07-22 12:15:00,154.17,154.29,154.06,154.08,27300.0,154.17,154.29,154.06,154.08,27300.0
2011-07-22 12:20:00,154.12,154.21,153.97,154.01,29200.0,154.12,154.21,153.97,154.01,29200.0
2011-07-22 12:25:00,154.06,154.23,153.98,154.14,21200.0,154.06,154.23,153.98,154.14,21200.0
2011-07-22 12:30:00,154.04,154.25,153.99,154.2,30300.0,154.04,154.25,153.99,154.2,30300.0
2011-07-22 12:35:00,154.2,154.36,154.1,154.21,34100.0,154.2,154.36,154.1,154.21,34100.0
2011-07-22 12:40:00,154.21,154.4,154.15,154.34,42800.0,154.21,154.4,154.15,154.34,42800.0
2011-07-22 12:45:00,154.39,154.54,154.34,154.54,40400.0,154.39,154.54,154.34,154.54,40400.0
2011-07-22 12:50:00,154.54,154.95,154.54,154.84,104100.0,154.54,154.95,154.54,154.84,104100.0
2011-07-22 12:55:00,154.84,155.0,154.62,154.89,72400.0,154.84,155.0,154.62,154.89,72400.0
2011-07-22 13:00:00,154.89,154.92,154.53,154.79,53200.0,154.89,154.92,154.53,154.79,53200.0
2011-07-22 13:05:00,154.75,154.8,154.39,154.51,37600.0,154.75,154.8,154.39,154.51,37600.0
2011-07-22 13:10:00,154.51,154.55,154.28,154.42,33600.0,154.51,154.55,154.28,154.42,33600.0
2011-07-22 13:15:00,154.37,154.55,154.27,154.37,28700.0,154.37,154.55,154.27,154.37,28700.0
2011-07-22 13:20:00,154.39,154.51,154.2,154.3,38700.0,154.39,154.51,154.2,154.3,38700.0
2011-07-22 13:25:00,154.34,154.44,154.21,154.39,37500.0,154.34,154.44,154.21,154.39,37500.0
2011-07-22 13:30:00,154.34,154.55,154.33,154.42,35300.0,154.34,154.55,154.33,154.42,35300.0
2011-07-22 13:35:00,154.42,154.54,154.42,154.5,20100.0,154.42,154.54,154.42,154.5,20100.0
2011-07-22 13:40:00,154.5,154.55,154.33,154.33,19900.0,154.5,154.55,154.33,154.33,19900.0
2011-07-22 13:45:00,154.33,154.5,154.27,154.47,22700.0,154.33,154.5,154.27,154.47,22700.0
2011-07-22 13:50:00,154.47,154.8,154.47,154.79,44500.0,154.47,154.8,154.47,154.79,44500.0
2011-07-22 13:55:00,154.78,154.94,154.71,154.93,33500.0,154.78,154.94,154.71,154.93,33500.0
2011-07-22 14:00:00,154.95,154.99,154.83,154.89,35200.0,154.95,154.99,154.83,154.89,35200.0
2011-07-22 14:05:00,154.86,154.9,154.58,154.75,47300.0,154.86,154.9,154.58,154.75,47300.0
2011-07-22 14:10:00,154.68,154.76,154.6,154.63,38500.0,154.68,154.76,154.6,154.63,38500.0
2011-07-22 14:15:00,154.63,154.74,154.52,154.67,32700.0,154.63,154.74,154.52,154.67,32700.0
2011-07-22 14:20:00,154.67,154.8,154.6,154.61,52500.0,154.67,154.8,154.6,154.61,52500.0
2011-07-22 14:25:00,154.6,154.7,154.56,154.63,35800.0,154.6,154.7,154.56,154.63,35800.0
2011-07-22 14:30:00,154.63,154.68,154.46,154.48,75800.0,154.63,154.68,154.46,154.48,75800.0
2011-07-22 14:35:00,154.48,154.5,154.27,154.32,54300.0,154.48,154.5,154.27,154.32,54300.0
2011-07-22 14:40:00,154.32,154.41,154.17,154.24,79000.0,154.32,154.41,154.17,154.24,79000.0
2011-07-22 14:45:00,154.25,154.34,154.1,154.15,38400.0,154.25,154.34,154.1,154.15,38400.0
2011-07-22 14:50:00,154.16,154.26,154.05,154.2,52200.0,154.16,154.26,154.05,154.2,52200.0
2011-07-22 14:55:00,154.2,154.24,154.08,154.17,32800.0,154.2,154.24,154.08,154.17,32800.0
2011-07-22 15:00:00,154.19,154.4,154.15,154.32,34000.0,154.19,154.4,154.15,154.32,34000.0
2011-07-22 15:05:00,154.3,154.33,154.16,154.29,29800.0,154.3,154.33,154.16,154.29,29800.0
2011-07-22 15:10:00,154.28,154.3,154.03,154.07,64500.0,154.28,154.3,154.03,154.07,64500.0
2011-07-22 15:15:00,154.08,154.19,154.06,154.11,39300.0,154.08,154.19,154.06,154.11,39300.0
2011-07-22 15:20:00,154.18,154.32,154.12,154.17,51800.0,154.18,154.32,154.12,154.17,51800.0
2011-07-22 15:25:00,154.17,154.25,154.1,154.16,33500.0,154.17,154.25,154.1,154.16,33500.0
2011-07-22 15:30:00,154.17,154.23,154.05,154.05,67900.0,154.17,154.23,154.05,154.05,67900.0
2011-07-22 15:35:00,154.05,154.1,153.85,153.9,132300.0,154.05,154.1,153.85,153.9,132300.0
2011-07-22 15:40:00,153.91,153.91,153.56,153.74,119200.0,153.91,153.91,153.56,153.74,119200.0
2011-07-22 15:45:00,153.79,153.9,153.6,153.85,126900.0,153.79,153.9,153.6,153.85,126900.0
2011-07-22 15:50:00,153.83,153.95,153.76,153.79,128000.0,153.83,153.95,153.76,153.79,128000.0
2011-07-22 15:55:00,153.79,154.04,153.78,153.91,195700.0,153.79,154.04,153.78,153.91,195700.0
2011-07-25 09:30:00,153.14,154.0,152.76,153.82,416500.0,153.14,154.0,152.76,153.82,416500.0
2011-07-25 09:35:00,153.81,155.45,153.75,155.31,526300.0,153.81,155.45,153.75,155.31,526300.0
2011-07-25 09:40:00,155.39,156.45,155.09,156.31,472000.0,155.39,156.45,155.09,156.31,472000.0
2011-07-25 09:45:00,156.3,157.33,155.64,156.85,488100.0,156.3,157.33,155.64,156.85,488100.0
2011-07-25 09:50:00,156.86,157.21,155.75,156.1,390800.0,156.86,157.21,155.75,156.1,390800.0
2011-07-25 09:55:00,156.18,156.96,156.1,156.54,201900.0,156.18,156.96,156.1,156.54,201900.0
2011-07-25 10:00:00,156.57,156.6,155.87,156.12,188900.0,156.57,156.6,155.87,156.12,188900.0
2011-07-25 10:05:00,156.12,156.12,155.12,155.57,291400.0,156.12,156.12,155.12,155.57,291400.0
2011-07-25 10:10:00,155.57,155.7,155.19,155.62,150400.0,155.57,155.7,155.19,155.62,150400.0
2011-07-25 10:15:00,155.56,155.96,155.22,155.92,124700.0,155.56,155.96,155.22,155.92,124700.0
2011-07-25 10:20:00,155.92,156.08,155.55,155.73,134100.0,155.92,156.08,155.55,155.73,134100.0
2011-07-25 10:25:00,155.82,155.98,155.62,155.63,122400.0,155.82,155.98,155.62,155.63,122400.0
2011-07-25 10:30:00,155.72,155.78,155.05,155.12,163200.0,155.72,155.78,155.05,155.12,163200.0
2011-07-25 10:35:00,155.06,155.43,155.05,155.15,55300.0,155.06,155.43,155.05,155.15,55300.0
2011-07-25 10:40:00,155.21,155.96,155.15,155.55,127000.0,155.21,155.96,155.15,155.55,127000.0
2011-07-25 10:45:00,155.53,155.94,155.53,155.77,55900.0,155.53,155.94,155.53,155.77,55900.0
2011-07-25 10:50:00,155.73,156.38,155.59,156.12,132800.0,155.73,156.38,155.59,156.12,132800.0
2011-07-25 10:55:00,156.06,156.26,155.74,155.85,100900.0,156.06,156.26,155.74,155.85,100900.0
2011-07-25 11:00:00,155.82,155.94,155.65,155.68,55800.0,155.82,155.94,155.65,155.68,55800.0
2011-07-25 11:05:00,155.73,155.97,155.26,155.36,94500.0,155.73,155.97,155.26,155.36,94500.0
2011-07-25 11:10:00,155.36,155.76,155.26,155.56,53900.0,155.36,155.76,155.26,155.56,53900.0
2011-07-25 11:15:00,155.57,156.0,155.55,155.8,45900.0,155.57,156.0,155.55,155.8,45900.0
2011-07-25 11:20:00,155.84,155.92,155.55,155.87,59600.0,155.84,155.92,155.55,155.87,59600.0
2011-07-25 11:25:00,155.87,155.96,155.64,155.86,43100.0,155.87,155.96,155.64,155.86,43100.0
2011-07-25 11:30:00,155.81,155.88,155.32,155.47,72400.0,155.81,155.88,155.32,155.47,72400.0
2011-07-25 11:35:00,155.52,155.75,155.45,155.5,37900.0,155.52,155.75,155.45,155.5,37900.0
2011-07-25 11:40:00,155.49,155.69,155.4,155.68,44800.0,155.49,155.69,155.4,155.68,44800.0
2011-07-25 11:45:00,155.68,155.77,155.46,155.65,90600.0,155.68,155.77,155.46,155.65,90600.0
2011-07-25 11:50:00,155.62,155.88,155.62,155.87,62200.0,155.62,155.88,155.62,155.87,62200.0
2011-07-25 11:55:00,155.88,156.11,155.88,155.99,55200.0,155.88,156.11,155.88,155.99,55200.0
2011-07-25 12:00:00,155.95,156.02,155.75,155.83,43600.0,155.95,156.02,155.75,155.83,43600.0
2011-07-25 12:05:00,155.8,156.16,155.76,156.16,54200.0,155.8,156.16,155.76,156.16,54200.0
2011-07-25 12:10:00,156.17,156.32,155.97,156.32,58600.0,156.17,156.32,155.97,156.32,58600.0
2011-07-25 12:15:00,156.29,156.67,156.03,156.37,103300.0,156.29,156.67,156.03,156.37,103300.0
2011-07-25 12:20:00,156.32,156.58,156.3,156.57,45800.0,156.32,156.58,156.3,156.57,45800.0
2011-07-25 12:25:00,156.57,156.66,156.45,156.46,42900.0,156.57,156.66,156.45,156.46,42900.0
2011-07-25 12:30:00,156.4,156.73,156.38,156.7,44300.0,156.4,156.73,156.38,156.7,44300.0
2011-07-25 12:35:00,156.7,156.72,156.11,156.16,64000.0,156.7,156.72,156.11,156.16,64000.0
2011-07-25 12:40:00,156.2,156.35,156.2,156.34,25500.0,156.2,156.35,156.2,156.34,25500.0
2011-07-25 12:45:00,156.34,156.43,156.11,156.22,50000.0,156.34,156.43,156.11,156.22,50000.0
2011-07-25 12:50:00,156.22,156.35,156.1,156.12,37900.0,156.22,156.35,156.1,156.12,37900.0
2011-07-25 12:55:00,156.1,156.23,156.0,156.1,46400.0,156.1,156.23,156.0,156.1,46400.0
2011-07-25 13:00:00,156.08,156.16,156.03,156.05,22800.0,156.08,156.16,156.03,156.05,22800.0
2011-07-25 13:05:00,156.07,156.32,156.07,156.21,54400.0,156.07,156.32,156.07,156.21,54400.0
2011-07-25 13:10:00,156.21,156.3,156.12,156.23,45000.0,156.21,156.3,156.12,156.23,45000.0
2011-07-25 13:15:00,156.2,156.43,156.2,156.35,65400.0,156.2,156.43,156.2,156.35,65400.0
2011-07-25 13:20:00,156.37,156.49,156.26,156.38,55200.0,156.37,156.49,156.26,156.38,55200.0
2011-07-25 13:25:00,156.38,156.49,156.31,156.4,38700.0,156.38,156.49,156.31,156.4,38700.0
2011-07-25 13:30:00,156.34,156.47,156.27,156.4,36400.0,156.34,156.47,156.27,156.4,36400.0
2011-07-25 13:35:00,156.39,156.39,156.11,156.14,60700.0,156.39,156.39,156.11,156.14,60700.0
2011-07-25 13:40:00,156.18,156.18,155.75,155.79,104500.0,156.18,156.18,155.75,155.79,104500.0
2011-07-25 13:45:00,155.78,156.06,155.75,155.95,88700.0,155.78,156.06,155.75,155.95,88700.0
2011-07-25 13:50:00,155.98,155.98,155.65,155.92,94600.0,155.98,155.98,155.65,155.92,94600.0
2011-07-25 13:55:00,155.92,155.96,155.7,155.84,103000.0,155.92,155.96,155.7,155.84,103000.0
2011-07-25 14:00:00,155.85,156.17,155.76,156.11,66100.0,155.85,156.17,155.76,156.11,66100.0
2011-07-25 14:05:00,156.11,156.2,156.06,156.13,42800.0,156.11,156.2,156.06,156.13,42800.0
2011-07-25 14:10:00,156.15,156.2,156.04,156.12,58500.0,156.15,156.2,156.04,156.12,58500.0
2011-07-25 14:15:00,156.14,156.24,156.1,156.14,65600.0,156.14,156.24,156.1,156.14,65600.0
2011-07-25 14:20:00,156.15,156.47,156.1,156.44,64600.0,156.15,156.47,156.1,156.44,64600.0
2011-07-25 14:25:00,156.42,156.85,156.4,156.74,90700.0,156.42,156.85,156.4,156.74,90700.0
2011-07-25 14:30:00,156.78,156.95,156.6,156.92,150900.0,156.78,156.95,156.6,156.92,150900.0
2011-07-25 14:35:00,156.92,157.9,156.92,157.06,484200.0,156.92,157.9,156.92,157.06,484200.0
2011-07-25 14:40:00,157.1,157.6,157.0,157.42,213700.0,157.1,157.6,157.0,157.42,213700.0
2011-07-25 14:45:00,157.38,157.67,157.13,157.42,167800.0,157.38,157.67,157.13,157.42,167800.0
2011-07-25 14:50:00,157.38,157.69,157.11,157.19,108700.0,157.38,157.69,157.11,157.19,108700.0
2011-07-25 14:55:00,157.13,157.28,156.8,156.92,126100.0,157.13,157.28,156.8,156.92,126100.0
2011-07-25 15:00:00,156.94,156.99,156.31,156.31,134000.0,156.94,156.99,156.31,156.31,134000.0
2011-07-25 15:05:00,156.35,156.45,155.92,156.2,170800.0,156.35,156.45,155.92,156.2,170800.0
2011-07-25 15:10:00,156.25,156.38,155.94,156.16,150300.0,156.25,156.38,155.94,156.16,150300.0
2011-07-25 15:15:00,156.14,156.47,156.1,156.21,84100.0,156.14,156.47,156.1,156.21,84100.0
2011-07-25 15:20:00,156.26,156.3,156.1,156.2,84000.0,156.26,156.3,156.1,156.2,84000.0
2011-07-25 15:25:00,156.16,156.33,155.94,156.32,109700.0,156.16,156.33,155.94,156.32,109700.0
2011-07-25 15:30:00,156.31,156.75,156.14,156.63,124600.0,156.31,156.75,156.14,156.63,124600.0
2011-07-25 15:35:00,156.61,156.98,156.55,156.74,153600.0,156.61,156.98,156.55,156.74,153600.0
2011-07-25 15:40:00,156.75,156.84,156.54,156.59,125400.0,156.75,156.84,156.54,156.59,125400.0
2011-07-25 15:45:00,156.6,156.6,156.18,156.38,178200.0,156.6,156.6,156.18,156.38,178200.0
2011-07-25 15:50:00,156.39,156.42,156.11,156.17,220900.0,156.39,156.42,156.11,156.17,220900.0
2011-07-25 15:55:00,156.2,156.57,156.11,156.46,279200.0,156.2,156.57,156.11,156.46,279200.0
2011-07-26 09:30:00,163.68,165.54,162.1,163.87,1451300.0,163.68,165.54,162.1,163.87,1451300.0
2011-07-26 09:35:00,163.9,165.96,163.78,165.02,1069100.0,163.9,165.96,163.78,165.02,1069100.0
2011-07-26 09:40:00,165.0,165.4,164.17,164.3,557800.0,165.0,165.4,164.17,164.3,557800.0
2011-07-26 09:45:00,164.3,164.93,163.75,164.78,520200.0,164.3,164.93,163.75,164.78,520200.0
2011-07-26 09:50:00,164.79,165.1,163.8,164.0,422900.0,164.79,165.1,163.8,164.0,422900.0
2011-07-26 09:55:00,163.99,164.5,163.0,163.84,454300.0,163.99,164.5,163.0,163.84,454300.0
2011-07-26 10:00:00,163.84,164.82,163.62,164.82,386000.0,163.84,164.82,163.62,164.82,386000.0
2011-07-26 10:05:00,164.82,165.46,164.63,165.2,581200.0,164.82,165.46,164.63,165.2,581200.0
2011-07-26 10:10:00,165.19,165.38,164.6,165.24,382000.0,165.19,165.38,164.6,165.24,382000.0
2011-07-26 10:15:00,165.24,165.5,164.63,164.9,364700.0,165.24,165.5,164.63,164.9,364700.0
2011-07-26 10:20:00,164.88,165.7,164.85,165.23,386500.0,164.88,165.7,164.85,165.23,386500.0
2011-07-26 10:25:00,165.17,165.23,164.75,164.99,266900.0,165.17,165.23,164.75,164.99,266900.0
2011-07-26 10:30:00,164.98,164.99,163.84,164.17,435700.0,164.98,164.99,163.84,164.17,435700.0
2011-07-26 10:35:00,164.17,164.33,163.93,163.93,241900.0,164.17,164.33,163.93,163.93,241900.0
2011-07-26 10:40:00,163.93,164.25,163.52,163.88,245000.0,163.93,164.25,163.52,163.88,245000.0
2011-07-26 10:45:00,163.94,164.48,163.82,164.16,175900.0,163.94,164.48,163.82,164.16,175900.0
2011-07-26 10:50:00,164.19,164.34,164.0,164.2,150900.0,164.19,164.34,164.0,164.2,150900.0
2011-07-26 10:55:00,164.2,164.4,163.89,164.39,140000.0,164.2,164.4,163.89,164.39,140000.0
2011-07-26 11:00:00,164.39,164.74,164.1,164.16,134700.0,164.39,164.74,164.1,164.16,134700.0
2011-07-26 11:05:00,164.18,164.3,164.09,164.18,99000.0,164.18,164.3,164.09,164.18,99000.0
2011-07-26 11:10:00,164.2,164.26,164.05,164.09,156600.0,164.2,164.26,164.05,164.09,156600.0
2011-07-26 11:15:00,164.16,164.73,164.08,164.57,175900.0,164.16,164.73,164.08,164.57,175900.0
2011-07-26 11:20:00,164.61,164.85,164.45,164.67,155000.0,164.61,164.85,164.45,164.67,155000.0
2011-07-26 11:25:00,164.67,164.75,164.55,164.56,92900.0,164.67,164.75,164.55,164.56,92900.0
2011-07-26 11:30:00,164.56,164.94,164.52,164.78,153100.0,164.56,164.94,164.52,164.78,153100.0
2011-07-26 11:35:00,164.78,164.84,164.7,164.7,106600.0,164.78,164.84,164.7,164.7,106600.0
2011-07-26 11:40:00,164.7,164.8,164.57,164.69,107900.0,164.7,164.8,164.57,164.69,107900.0
2011-07-26 11:45:00,164.62,164.83,164.54,164.67,104400.0,164.62,164.83,164.54,164.67,104400.0
2011-07-26 11:50:00,164.68,164.82,164.61,164.67,69300.0,164.68,164.82,164.61,164.67,69300.0
2011-07-26 11:55:00,164.67,164.69,164.2,164.2,104500.0,164.67,164.69,164.2,164.2,104500.0
2011-07-26 12:00:00,164.2,164.4,164.11,164.3,77500.0,164.2,164.4,164.11,164.3,77500.0
2011-07-26 12:05:00,164.3,164.45,164.26,164.29,58200.0,164.3,164.45,164.26,164.29,58200.0
2011-07-26 12:10:00,164.31,164.57,164.28,164.48,72700.0,164.31,164.57,164.28,164.48,72700.0
2011-07-26 12:15:00,164.45,164.69,164.35,164.61,86900.0,164.45,164.69,164.35,164.61,86900.0
2011-07-26 12:20:00,164.63,164.73,164.45,164.55,94400.0,164.63,164.73,164.45,164.55,94400.0
2011-07-26 12:25:00,164.55,164.71,164.46,164.71,54100.0,164.55,164.71,164.46,164.71,54100.0
2011-07-26 12:30:00,164.67,164.82,164.45,164.54,129300.0,164.67,164.82,164.45,164.54,129300.0
2011-07-26 12:35:00,164.55,164.62,164.5,164.53,44100.0,164.55,164.62,164.5,164.53,44100.0
2011-07-26 12:40:00,164.53,164.58,164.36,164.43,72700.0,164.53,164.58,164.36,164.43,72700.0
2011-07-26 12:45:00,164.44,164.49,164.17,164.17,72900.0,164.44,164.49,164.17,164.17,72900.0
2011-07-26 12:50:00,164.19,164.25,163.8,164.06,167500.0,164.19,164.25,163.8,164.06,167500.0
2011-07-26 12:55:00,164.05,164.15,163.96,164.14,59800.0,164.05,164.15,163.96,164.14,59800.0
2011-07-26 13:00:00,164.13,164.4,164.04,164.19,54200.0,164.13,164.4,164.04,164.19,54200.0
2011-07-26 13:05:00,164.09,164.15,163.95,164.04,69300.0,164.09,164.15,163.95,164.04,69300.0
2011-07-26 13:10:00,164.09,164.12,163.59,163.77,160800.0,164.09,164.12,163.59,163.77,160800.0
2011-07-26 13:15:00,163.83,163.89,163.58,163.59,71500.0,163.83,163.89,163.58,163.59,71500.0
2011-07-26 13:20:00,163.58,163.61,163.01,163.26,147100.0,163.58,163.61,163.01,163.26,147100.0
2011-07-26 13:25:00,163.2,163.5,163.2,163.38,62200.0,163.2,163.5,163.2,163.38,62200.0
2011-07-26 13:30:00,163.39,163.71,163.31,163.37,67400.0,163.39,163.71,163.31,163.37,67400.0
2011-07-26 13:35:00,163.46,163.66,163.38,163.6,64500.0,163.46,163.66,163.38,163.6,64500.0
2011-07-26 13:40:00,163.65,164.25,163.59,164.08,136500.0,163.65,164.25,163.59,164.08,136500.0
2011-07-26 13:45:00,164.05,164.38,163.88,164.36,106500.0,164.05,164.38,163.88,164.36,106500.0
2011-07-26 13:50:00,164.32,164.59,164.25,164.58,182100.0,164.32,164.59,164.25,164.58,182100.0
2011-07-26 13:55:00,164.58,164.66,164.44,164.54,216200.0,164.58,164.66,164.44,164.54,216200.0
2011-07-26 14:00:00,164.55,164.66,164.45,164.64,172300.0,164.55,164.66,164.45,164.64,172300.0
2011-07-26 14:05:00,164.65,164.7,164.56,164.58,164400.0,164.65,164.7,164.56,164.58,164400.0
2011-07-26 14:10:00,164.62,164.7,164.58,164.68,189100.0,164.62,164.7,164.58,164.68,189100.0
2011-07-26 14:15:00,164.66,165.2,164.19,164.36,627000.0,164.66,165.2,164.19,164.36,627000.0
2011-07-26 14:20:00,164.36,164.59,164.27,164.4,141000.0,164.36,164.59,164.27,164.4,141000.0
2011-07-26 14:25:00,164.39,164.5,164.15,164.18,88300.0,164.39,164.5,164.15,164.18,88300.0
2011-07-26 14:30:00,164.18,164.53,164.0,164.52,115100.0,164.18,164.53,164.0,164.52,115100.0
2011-07-26 14:35:00,164.53,164.68,164.46,164.6,88000.0,164.53,164.68,164.46,164.6,88000.0
2011-07-26 14:40:00,164.62,164.82,164.49,164.67,213400.0,164.62,164.82,164.49,164.67,213400.0
2011-07-26 14:45:00,164.67,164.8,164.21,164.64,221800.0,164.67,164.8,164.21,164.64,221800.0
2011-07-26 14:50:00,164.65,164.95,164.59,164.94,138800.0,164.65,164.95,164.59,164.94,138800.0
2011-07-26 14:55:00,164.94,165.27,164.76,164.9,247100.0,164.94,165.27,164.76,164.9,247100.0
2011-07-26 15:00:00,164.91,165.15,164.5,165.14,125200.0,164.91,165.15,164.5,165.14,125200.0
2011-07-26 15:05:00,165.15,165.33,164.82,165.33,198400.0,165.15,165.33,164.82,165.33,198400.0
2011-07-26 15:10:00,165.33,165.55,165.26,165.49,213100.0,165.33,165.55,165.26,165.49,213100.0
2011-07-26 15:15:00,165.49,165.49,165.12,165.33,164800.0,165.49,165.49,165.12,165.33,164800.0
2011-07-26 15:20:00,165.34,165.38,164.78,165.07,143700.0,165.34,165.38,164.78,165.07,143700.0
2011-07-26 15:25:00,165.04,165.25,164.85,164.93,89100.0,165.04,165.25,164.85,164.93,89100.0
2011-07-26 15:30:00,164.93,164.96,164.45,164.58,165200.0,164.93,164.96,164.45,164.58,165200.0
2011-07-26 15:35:00,164.62,164.8,164.54,164.8,116500.0,164.62,164.8,164.54,164.8,116500.0
2011-07-26 15:40:00,164.78,164.94,164.68,164.69,151600.0,164.78,164.94,164.68,164.69,151600.0
2011-07-26 15:45:00,164.7,164.71,164.28,164.34,201900.0,164.7,164.71,164.28,164.34,201900.0
2011-07-26 15:50:00,164.33,164.5,164.18,164.4,225200.0,164.33,164.5,164.18,164.4,225200.0
2011-07-26 15:55:00,164.39,164.48,164.23,164.45,283700.0,164.39,164.48,164.23,164.45,283700.0
2011-07-27 09:30:00,163.2,165.46,163.19,165.46,437200.0,163.2,165.46,163.19,165.46,437200.0
2011-07-27 09:35:00,165.45,165.85,165.0,165.83,395000.0,165.45,165.85,165.0,165.83,395000.0
2011-07-27 09:40:00,165.86,165.89,164.5,164.5,258600.0,165.86,165.89,164.5,164.5,258600.0
2011-07-27 09:45:00,164.5,164.5,163.75,164.16,191000.0,164.5,164.5,163.75,164.16,191000.0
2011-07-27 09:50:00,164.22,164.24,163.23,163.23,203800.0,164.22,164.24,163.23,163.23,203800.0
2011-07-27 09:55:00,163.23,163.71,163.17,163.58,188900.0,163.23,163.71,163.17,163.58,188900.0
2011-07-27 10:00:00,163.55,163.57,162.66,162.94,228300.0,163.55,163.57,162.66,162.94,228300.0
2011-07-27 10:05:00,162.93,163.25,162.71,163.09,154200.0,162.93,163.25,162.71,163.09,154200.0
2011-07-27 10:10:00,163.1,163.2,162.27,162.35,198400.0,163.1,163.2,162.27,162.35,198400.0
2011-07-27 10:15:00,162.36,162.41,160.71,161.4,431700.0,162.36,162.41,160.71,161.4,431700.0
2011-07-27 10:20:00,161.4,161.74,161.08,161.16,160900.0,161.4,161.74,161.08,161.16,160900.0
2011-07-27 10:25:00,161.15,161.15,159.78,160.45,367900.0,161.15,161.15,159.78,160.45,367900.0
2011-07-27 10:30:00,160.37,161.58,159.5,161.4,370300.0,160.37,161.58,159.5,161.4,370300.0
2011-07-27 10:35:00,161.37,161.68,160.81,161.43,196800.0,161.37,161.68,160.81,161.43,196800.0
2011-07-27 10:40:00,161.5,162.21,161.3,162.2,370500.0,161.5,162.21,161.3,162.2,370500.0
2011-07-27 10:45:00,162.16,162.22,161.74,161.97,209200.0,162.16,162.22,161.74,161.97,209200.0
2011-07-27 10:50:00,161.96,162.73,161.9,162.73,150400.0,161.96,162.73,161.9,162.73,150400.0
2011-07-27 10:55:00,162.7,163.0,162.66,163.0,173000.0,162.7,163.0,162.66,163.0,173000.0
2011-07-27 11:00:00,162.95,163.06,162.57,162.92,141000.0,162.95,163.06,162.57,162.92,141000.0
2011-07-27 11:05:00,162.92,162.99,162.62,162.67,102000.0,162.92,162.99,162.62,162.67,102000.0
2011-07-27 11:10:00,162.66,163.19,162.57,163.15,193100.0,162.66,163.19,162.57,163.15,193100.0
2011-07-27 11:15:00,163.18,163.95,163.14,163.86,219500.0,163.18,163.95,163.14,163.86,219500.0
2011-07-27 11:20:00,163.86,163.86,163.4,163.51,129500.0,163.86,163.86,163.4,163.51,129500.0
2011-07-27 11:25:00,163.5,164.13,163.5,164.06,138900.0,163.5,164.13,163.5,164.06,138900.0
2011-07-27 11:30:00,164.09,164.29,163.8,163.85,109100.0,164.09,164.29,163.8,163.85,109100.0
2011-07-27 11:35:00,163.85,163.96,163.58,163.59,69600.0,163.85,163.96,163.58,163.59,69600.0
2011-07-27 11:40:00,163.58,163.85,163.55,163.71,34700.0,163.58,163.85,163.55,163.71,34700.0
2011-07-27 11:45:00,163.72,163.99,163.56,163.92,64400.0,163.72,163.99,163.56,163.92,64400.0
2011-07-27 11:50:00,163.95,163.96,163.36,163.76,73400.0,163.95,163.96,163.36,163.76,73400.0
2011-07-27 11:55:00,163.79,164.11,163.5,163.98,90200.0,163.79,164.11,163.5,163.98,90200.0
2011-07-27 12:00:00,163.99,164.0,163.62,163.7,70400.0,163.99,164.0,163.62,163.7,70400.0
2011-07-27 12:05:00,163.7,163.79,163.02,163.07,120900.0,163.7,163.79,163.02,163.07,120900.0
2011-07-27 12:10:00,163.09,163.44,163.0,163.03,71900.0,163.09,163.44,163.0,163.03,71900.0
2011-07-27 12:15:00,163.04,163.12,162.8,163.08,76600.0,163.04,163.12,162.8,163.08,76600.0
2011-07-27 12:20:00,163.07,163.34,162.88,163.17,90000.0,163.07,163.34,162.88,163.17,90000.0
2011-07-27 12:25:00,163.16,163.21,162.96,163.06,28700.0,163.16,163.21,162.96,163.06,28700.0
2011-07-27 12:30:00,163.11,163.16,162.93,162.98,55000.0,163.11,163.16,162.93,162.98,55000.0
2011-07-27 12:35:00,162.96,163.07,162.6,162.74,64100.0,162.96,163.07,162.6,162.74,64100.0
2011-07-27 12:40:00,162.79,162.96,162.59,162.7,73300.0,162.79,162.96,162.59,162.7,73300.0
2011-07-27 12:45:00,162.72,162.96,162.72,162.72,32200.0,162.72,162.96,162.72,162.72,32200.0
2011-07-27 12:50:00,162.74,162.97,162.71,162.8,51900.0,162.74,162.97,162.71,162.8,51900.0
2011-07-27 12:55:00,162.75,162.84,162.37,162.38,48400.0,162.75,162.84,162.37,162.38,48400.0
2011-07-27 13:00:00,162.43,162.76,162.35,162.4,33200.0,162.43,162.76,162.35,162.4,33200.0
2011-07-27 13:05:00,162.42,163.28,162.41,163.28,48700.0,162.42,163.28,162.41,163.28,48700.0
2011-07-27 13:10:00,163.28,163.28,162.87,162.93,32900.0,163.28,163.28,162.87,162.93,32900.0
2011-07-27 13:15:00,162.83,163.13,162.66,163.02,24900.0,162.83,163.13,162.66,163.02,24900.0
2011-07-27 13:20:00,163.08,163.08,162.6,162.7,44400.0,163.08,163.08,162.6,162.7,44400.0
2011-07-27 13:25:00,162.67,162.91,162.65,162.91,36100.0,162.67,162.91,162.65,162.91,36100.0
2011-07-27 13:30:00,162.91,163.1,162.74,163.01,53800.0,162.91,163.1,162.74,163.01,53800.0
2011-07-27 13:35:00,163.05,163.09,162.6,162.67,34800.0,163.05,163.09,162.6,162.67,34800.0
2011-07-27 13:40:00,162.65,162.88,162.45,162.79,49900.0,162.65,162.88,162.45,162.79,49900.0
2011-07-27 13:45:00,162.77,163.0,162.75,162.98,27500.0,162.77,163.0,162.75,162.98,27500.0
2011-07-27 13:50:00,162.95,163.08,162.91,163.01,46600.0,162.95,163.08,162.91,163.01,46600.0
2011-07-27 13:55:00,163.01,163.19,162.97,163.11,51600.0,163.01,163.19,162.97,163.11,51600.0
2011-07-27 14:00:00,163.07,163.18,162.8,163.11,64500.0,163.07,163.18,162.8,163.11,64500.0
2011-07-27 14:05:00,163.01,163.09,162.7,162.88,28800.0,163.01,163.09,162.7,162.88,28800.0
2011-07-27 14:10:00,162.88,162.89,162.0,162.04,99600.0,162.88,162.89,162.0,162.04,99600.0
2011-07-27 14:15:00,162.05,162.1,161.5,161.6,92000.0,162.05,162.1,161.5,161.6,92000.0
2011-07-27 14:20:00,161.6,161.9,161.54,161.73,52400.0,161.6,161.9,161.54,161.73,52400.0
2011-07-27 14:25:00,161.75,161.75,161.2,161.25,77300.0,161.75,161.75,161.2,161.25,77300.0
2011-07-27 14:30:00,161.22,161.61,161.04,161.42,65200.0,161.22,161.61,161.04,161.42,65200.0
2011-07-27 14:35:00,161.41,161.7,161.25,161.6,54200.0,161.41,161.7,161.25,161.6,54200.0
2011-07-27 14:40:00,161.53,161.6,161.22,161.42,138900.0,161.53,161.6,161.22,161.42,138900.0
2011-07-27 14:45:00,161.48,161.98,161.42,161.88,125500.0,161.48,161.98,161.42,161.88,125500.0
2011-07-27 14:50:00,161.8,162.09,161.8,161.86,64200.0,161.8,162.09,161.8,161.86,64200.0
2011-07-27 14:55:00,161.89,162.14,161.73,162.12,102500.0,161.89,162.14,161.73,162.12,102500.0
2011-07-27 15:00:00,162.05,162.25,161.57,161.57,64200.0,162.05,162.25,161.57,161.57,64200.0
2011-07-27 15:05:00,161.58,161.83,161.3,161.62,99700.0,161.58,161.83,161.3,161.62,99700.0
2011-07-27 15:10:00,161.69,161.77,161.36,161.43,54500.0,161.69,161.77,161.36,161.43,54500.0
2011-07-27 15:15:00,161.43,161.66,161.06,161.42,58300.0,161.43,161.66,161.06,161.42,58300.0
2011-07-27 15:20:00,161.41,161.45,160.61,160.74,132200.0,161.41,161.45,160.61,160.74,132200.0
2011-07-27 15:25:00,160.7,161.28,160.6,161.06,81700.0,160.7,161.28,160.6,161.06,81700.0
2011-07-27 15:30:00,161.06,161.19,160.72,160.95,88700.0,161.06,161.19,160.72,160.95,88700.0
2011-07-27 15:35:00,160.93,161.25,160.83,161.23,80200.0,160.93,161.25,160.83,161.23,80200.0
2011-07-27 15:40:00,161.17,161.36,161.0,161.2,103400.0,161.17,161.36,161.0,161.2,103400.0
2011-07-27 15:45:00,161.16,161.33,160.74,160.97,141700.0,161.16,161.33,160.74,160.97,141700.0
2011-07-27 15:50:00,160.92,161.2,160.75,161.08,118200.0,160.92,161.2,160.75,161.08,118200.0
2011-07-27 15:55:00,161.16,161.28,161.02,161.25,149200.0,161.16,161.28,161.02,161.25,149200.0
2011-07-28 09:30:00,160.96,161.19,159.1,159.39,426300.0,160.96,161.19,159.1,159.39,426300.0
2011-07-28 09:35:00,159.39,159.94,158.01,158.12,396700.0,159.39,159.94,158.01,158.12,396700.0
2011-07-28 09:40:00,158.13,158.61,156.55,158.32,405400.0,158.13,158.61,156.55,158.32,405400.0
2011-07-28 09:45:00,158.29,159.61,158.25,159.4,227700.0,158.29,159.61,158.25,159.4,227700.0
2011-07-28 09:50:00,159.34,159.56,158.88,159.5,186900.0,159.34,159.56,158.88,159.5,186900.0
2011-07-28 09:55:00,159.52,159.66,159.1,159.37,120600.0,159.52,159.66,159.1,159.37,120600.0
2011-07-28 10:00:00,159.34,159.47,159.05,159.2,145900.0,159.34,159.47,159.05,159.2,145900.0
2011-07-28 10:05:00,159.2,159.3,158.8,159.29,125800.0,159.2,159.3,158.8,159.29,125800.0
2011-07-28 10:10:00,159.28,160.7,159.19,160.46,212300.0,159.28,160.7,159.19,160.46,212300.0
2011-07-28 10:15:00,160.54,161.14,160.28,160.7,139600.0,160.54,161.14,160.28,160.7,139600.0
2011-07-28 10:20:00,160.64,160.93,160.48,160.6,110800.0,160.64,160.93,160.48,160.6,110800.0
2011-07-28 10:25:00,160.6,160.6,159.84,160.08,96400.0,160.6,160.6,159.84,160.08,96400.0
2011-07-28 10:30:00,160.04,160.76,160.01,160.25,97400.0,160.04,160.76,160.01,160.25,97400.0
2011-07-28 10:35:00,160.23,160.3,159.9,160.17,118900.0,160.23,160.3,159.9,160.17,118900.0
2011-07-28 10:40:00,160.15,161.38,160.0,161.28,143400.0,160.15,161.38,160.0,161.28,143400.0
2011-07-28 10:45:00,161.09,161.88,161.04,161.47,159700.0,161.09,161.88,161.04,161.47,159700.0
2011-07-28 10:50:00,161.43,161.8,161.18,161.68,136500.0,161.43,161.8,161.18,161.68,136500.0
2011-07-28 10:55:00,161.66,161.88,161.36,161.5,132600.0,161.66,161.88,161.36,161.5,132600.0
2011-07-28 11:00:00,161.54,161.72,161.2,161.5,72500.0,161.54,161.72,161.2,161.5,72500.0
2011-07-28 11:05:00,161.5,161.75,161.45,161.74,45300.0,161.5,161.75,161.45,161.74,45300.0
2011-07-28 11:10:00,161.74,161.74,161.06,161.15,70200.0,161.74,161.74,161.06,161.15,70200.0
2011-07-28 11:15:00,161.15,161.63,160.99,161.63,81200.0,161.15,161.63,160.99,161.63,81200.0
2011-07-28 11:20:00,161.59,162.13,161.5,161.96,107100.0,161.59,162.13,161.5,161.96,107100.0
2011-07-28 11:25:00,161.98,162.34,161.55,162.28,105900.0,161.98,162.34,161.55,162.28,105900.0
2011-07-28 11:30:00,162.19,162.31,161.8,161.82,64500.0,162.19,162.31,161.8,161.82,64500.0
2011-07-28 11:35:00,161.8,161.97,161.67,161.94,49700.0,161.8,161.97,161.67,161.94,49700.0
2011-07-28 11:40:00,161.94,162.35,161.88,162.28,68600.0,161.94,162.35,161.88,162.28,68600.0
2011-07-28 11:45:00,162.29,162.56,162.12,162.2,87300.0,162.29,162.56,162.12,162.2,87300.0
2011-07-28 11:50:00,162.22,162.73,162.03,162.14,70700.0,162.22,162.73,162.03,162.14,70700.0
2011-07-28 11:55:00,162.18,162.25,161.86,161.95,71700.0,162.18,162.25,161.86,161.95,71700.0
2011-07-28 12:00:00,162.05,162.22,161.9,162.01,53400.0,162.05,162.22,161.9,162.01,53400.0
2011-07-28 12:05:00,162.0,162.2,161.92,161.98,52200.0,162.0,162.2,161.92,161.98,52200.0
2011-07-28 12:10:00,161.95,162.05,161.64,161.9,40000.0,161.95,162.05,161.64,161.9,40000.0
2011-07-28 12:15:00,161.99,161.99,161.2,161.25,64800.0,161.99,161.99,161.2,161.25,64800.0
2011-07-28 12:20:00,161.25,161.48,160.83,160.97,89800.0,161.25,161.48,160.83,160.97,89800.0
2011-07-28 12:25:00,160.97,161.12,160.55,161.09,102600.0,160.97,161.12,160.55,161.09,102600.0
2011-07-28 12:30:00,161.05,161.3,161.0,161.16,62200.0,161.05,161.3,161.0,161.16,62200.0
2011-07-28 12:35:00,161.2,161.36,161.05,161.22,91500.0,161.2,161.36,161.05,161.22,91500.0
2011-07-28 12:40:00,161.18,161.48,161.03,161.41,34400.0,161.18,161.48,161.03,161.41,34400.0
2011-07-28 12:45:00,161.33,161.59,161.33,161.52,52900.0,161.33,161.59,161.33,161.52,52900.0
2011-07-28 12:50:00,161.54,161.55,161.25,161.52,49100.0,161.54,161.55,161.25,161.52,49100.0
2011-07-28 12:55:00,161.51,161.6,161.4,161.5,40800.0,161.51,161.6,161.4,161.5,40800.0
2011-07-28 13:00:00,161.49,161.6,161.23,161.51,20400.0,161.49,161.6,161.23,161.51,20400.0
2011-07-28 13:05:00,161.55,161.6,161.35,161.46,28300.0,161.55,161.6,161.35,161.46,28300.0
2011-07-28 13:10:00,161.41,161.74,161.4,161.54,69200.0,161.41,161.74,161.4,161.54,69200.0
2011-07-28 13:15:00,161.55,161.74,161.55,161.61,66300.0,161.55,161.74,161.55,161.61,66300.0
2011-07-28 13:20:00,161.64,161.72,161.45,161.55,36600.0,161.64,161.72,161.45,161.55,36600.0
2011-07-28 13:25:00,161.47,161.6,161.47,161.53,24000.0,161.47,161.6,161.47,161.53,24000.0
2011-07-28 13:30:00,161.55,161.55,161.26,161.4,31900.0,161.55,161.55,161.26,161.4,31900.0
2011-07-28 13:35:00,161.4,161.55,161.34,161.55,34200.0,161.4,161.55,161.34,161.55,34200.0
2011-07-28 13:40:00,161.58,161.65,161.2,161.44,67300.0,161.58,161.65,161.2,161.44,67300.0
2011-07-28 13:45:00,161.3,161.43,161.0,161.17,31800.0,161.3,161.43,161.0,161.17,31800.0
2011-07-28 13:50:00,161.16,161.38,160.81,160.9,41600.0,161.16,161.38,160.81,160.9,41600.0
2011-07-28 13:55:00,160.9,161.0,160.82,160.91,19500.0,160.9,161.0,160.82,160.91,19500.0
2011-07-28 14:00:00,160.97,161.03,160.9,160.9,22400.0,160.97,161.03,160.9,160.9,22400.0
2011-07-28 14:05:00,160.9,160.97,160.4,160.47,54700.0,160.9,160.97,160.4,160.47,54700.0
2011-07-28 14:10:00,160.41,160.46,159.9,160.4,129400.0,160.41,160.46,159.9,160.4,129400.0
2011-07-28 14:15:00,160.37,160.49,160.33,160.35,50200.0,160.37,160.49,160.33,160.35,50200.0
2011-07-28 14:20:00,160.34,160.56,160.3,160.3,47800.0,160.34,160.56,160.3,160.3,47800.0
2011-07-28 14:25:00,160.3,160.35,159.72,159.75,94300.0,160.3,160.35,159.72,159.75,94300.0
2011-07-28 14:30:00,159.72,159.85,159.28,159.37,90300.0,159.72,159.85,159.28,159.37,90300.0
2011-07-28 14:35:00,159.36,159.5,159.08,159.14,60000.0,159.36,159.5,159.08,159.14,60000.0
2011-07-28 14:40:00,159.14,160.02,159.14,160.02,99700.0,159.14,160.02,159.14,160.02,99700.0
2011-07-28 14:45:00,160.05,160.24,160.0,160.07,93400.0,160.05,160.24,160.0,160.07,93400.0
2011-07-28 14:50:00,160.06,160.64,160.01,160.59,77400.0,160.06,160.64,160.01,160.59,77400.0
2011-07-28 14:55:00,160.6,160.6,160.32,160.37,42100.0,160.6,160.6,160.32,160.37,42100.0
2011-07-28 15:00:00,160.37,160.39,159.95,160.07,55200.0,160.37,160.39,159.95,160.07,55200.0
2011-07-28 15:05:00,160.14,160.39,160.01,160.01,41000.0,160.14,160.39,160.01,160.01,41000.0
2011-07-28 15:10:00,160.0,160.17,159.88,159.94,58800.0,160.0,160.17,159.88,159.94,58800.0
2011-07-28 15:15:00,159.94,160.08,159.51,160.04,56000.0,159.94,160.08,159.51,160.04,56000.0
2011-07-28 15:20:00,160.05,160.38,159.81,160.01,61500.0,160.05,160.38,159.81,160.01,61500.0
2011-07-28 15:25:00,160.01,160.3,159.48,159.49,120900.0,160.01,160.3,159.48,159.49,120900.0
2011-07-28 15:30:00,159.42,159.83,159.16,159.16,109400.0,159.42,159.83,159.16,159.16,109400.0
2011-07-28 15:35:00,159.16,159.49,159.06,159.25,94200.0,159.16,159.49,159.06,159.25,94200.0
2011-07-28 15:40:00,159.26,159.29,158.66,158.67,153200.0,159.26,159.29,158.66,158.67,153200.0
2011-07-28 15:45:00,158.65,158.76,157.92,158.0,260800.0,158.65,158.76,157.92,158.0,260800.0
2011-07-28 15:50:00,158.0,158.58,157.99,158.15,214300.0,158.0,158.58,157.99,158.15,214300.0
2011-07-28 15:55:00,158.18,158.47,157.98,158.32,290900.0,158.18,158.47,157.98,158.32,290900.0
2011-07-29 09:30:00,154.93,155.17,153.05,154.96,638800.0,154.93,155.17,153.05,154.96,638800.0
2011-07-29 09:35:00,154.97,155.17,154.0,154.13,241500.0,154.97,155.17,154.0,154.13,241500.0
2011-07-29 09:40:00,154.03,154.5,153.25,153.26,246200.0,154.03,154.5,153.25,153.26,246200.0
2011-07-29 09:45:00,153.38,153.43,152.34,153.15,632300.0,153.38,153.43,152.34,153.15,632300.0
2011-07-29 09:50:00,153.05,153.76,152.53,153.26,319600.0,153.05,153.76,152.53,153.26,319600.0
2011-07-29 09:55:00,153.26,154.74,153.11,154.73,329200.0,153.26,154.74,153.11,154.73,329200.0
2011-07-29 10:00:00,154.73,154.8,153.7,154.05,273900.0,154.73,154.8,153.7,154.05,273900.0
2011-07-29 10:05:00,154.05,154.9,153.91,154.8,177700.0,154.05,154.9,153.91,154.8,177700.0
2011-07-29 10:10:00,154.81,155.0,154.4,154.41,158500.0,154.81,155.0,154.4,154.41,158500.0
2011-07-29 10:15:00,154.46,154.66,153.79,153.9,143100.0,154.46,154.66,153.79,153.9,143100.0
2011-07-29 10:20:00,153.9,154.8,153.76,154.49,124600.0,153.9,154.8,153.76,154.49,124600.0
2011-07-29 10:25:00,154.49,154.72,154.11,154.51,111500.0,154.49,154.72,154.11,154.51,111500.0
2011-07-29 10:30:00,154.51,155.15,154.5,154.77,285400.0,154.51,155.15,154.5,154.77,285400.0
2011-07-29 10:35:00,154.87,155.05,154.24,154.98,146500.0,154.87,155.05,154.24,154.98,146500.0
2011-07-29 10:40:00,154.98,154.98,154.18,154.91,87400.0,154.98,154.98,154.18,154.91,87400.0
2011-07-29 10:45:00,154.86,155.13,154.4,155.12,139300.0,154.86,155.13,154.4,155.12,139300.0
2011-07-29 10:50:00,155.13,155.37,154.89,155.35,266700.0,155.13,155.37,154.89,155.35,266700.0
2011-07-29 10:55:00,155.3,156.27,155.03,155.99,302500.0,155.3,156.27,155.03,155.99,302500.0
2011-07-29 11:00:00,156.02,156.06,155.59,155.92,130800.0,156.02,156.06,155.59,155.92,130800.0
2011-07-29 11:05:00,155.84,156.9,155.76,156.77,169700.0,155.84,156.9,155.76,156.77,169700.0
2011-07-29 11:10:00,156.77,157.29,156.38,157.21,215000.0,156.77,157.29,156.38,157.21,215000.0
2011-07-29 11:15:00,157.21,157.9,157.15,157.73,225600.0,157.21,157.9,157.15,157.73,225600.0
2011-07-29 11:20:00,157.7,157.76,157.35,157.42,126400.0,157.7,157.76,157.35,157.42,126400.0
2011-07-29 11:25:00,157.51,157.51,156.57,156.64,127500.0,157.51,157.51,156.57,156.64,127500.0
2011-07-29 11:30:00,156.59,156.74,155.81,156.34,154100.0,156.59,156.74,155.81,156.34,154100.0
2011-07-29 11:35:00,156.26,156.7,156.14,156.54,52200.0,156.26,156.7,156.14,156.54,52200.0
2011-07-29 11:40:00,156.5,156.95,156.5,156.63,54700.0,156.5,156.95,156.5,156.63,54700.0
2011-07-29 11:45:00,156.62,156.97,156.27,156.3,105300.0,156.62,156.97,156.27,156.3,105300.0
2011-07-29 11:50:00,156.29,156.64,156.29,156.54,38100.0,156.29,156.64,156.29,156.54,38100.0
2011-07-29 11:55:00,156.54,156.85,156.51,156.54,64000.0,156.54,156.85,156.51,156.54,64000.0
2011-07-29 12:00:00,156.69,156.76,156.22,156.25,48100.0,156.69,156.76,156.22,156.25,48100.0
2011-07-29 12:05:00,156.24,156.29,155.47,155.78,88600.0,156.24,156.29,155.47,155.78,88600.0
2011-07-29 12:10:00,155.75,155.78,155.37,155.64,124600.0,155.75,155.78,155.37,155.64,124600.0
2011-07-29 12:15:00,155.66,155.87,155.41,155.87,54800.0,155.66,155.87,155.41,155.87,54800.0
2011-07-29 12:20:00,155.88,156.15,155.69,156.12,63800.0,155.88,156.15,155.69,156.12,63800.0
2011-07-29 12:25:00,156.15,156.4,155.92,155.96,84000.0,156.15,156.4,155.92,155.96,84000.0
2011-07-29 12:30:00,156.05,156.23,155.77,156.15,63800.0,156.05,156.23,155.77,156.15,63800.0
2011-07-29 12:35:00,156.21,156.49,155.89,156.14,80900.0,156.21,156.49,155.89,156.14,80900.0
2011-07-29 12:40:00,156.14,156.33,155.7,155.76,59900.0,156.14,156.33,155.7,155.76,59900.0
2011-07-29 12:45:00,155.8,155.91,155.28,155.43,80100.0,155.8,155.91,155.28,155.43,80100.0
2011-07-29 12:50:00,155.48,155.57,155.3,155.3,52300.0,155.48,155.57,155.3,155.3,52300.0
2011-07-29 12:55:00,155.35,155.76,155.27,155.27,90100.0,155.35,155.76,155.27,155.27,90100.0
2011-07-29 13:00:00,155.28,155.5,155.26,155.44,54900.0,155.28,155.5,155.26,155.44,54900.0
2011-07-29 13:05:00,155.48,156.17,155.43,156.1,69700.0,155.48,156.17,155.43,156.1,69700.0
2011-07-29 13:10:00,156.11,156.13,155.79,156.05,25600.0,156.11,156.13,155.79,156.05,25600.0
2011-07-29 13:15:00,156.05,156.05,155.81,155.95,31100.0,156.05,156.05,155.81,155.95,31100.0
2011-07-29 13:20:00,155.97,156.38,155.94,156.25,37700.0,155.97,156.38,155.94,156.25,37700.0
2011-07-29 13:25:00,156.24,156.38,156.04,156.19,28700.0,156.24,156.38,156.04,156.19,28700.0
2011-07-29 13:30:00,156.19,156.49,156.03,156.39,74800.0,156.19,156.49,156.03,156.39,74800.0
2011-07-29 13:35:00,156.43,156.95,156.35,156.95,84700.0,156.43,156.95,156.35,156.95,84700.0
2011-07-29 13:40:00,156.97,157.45,156.97,157.45,86500.0,156.97,157.45,156.97,157.45,86500.0
2011-07-29 13:45:00,157.41,157.69,157.06,157.06,72200.0,157.41,157.69,157.06,157.06,72200.0
2011-07-29 13:50:00,157.11,157.18,156.72,156.79,68800.0,157.11,157.18,156.72,156.79,68800.0
2011-07-29 13:55:00,156.8,157.56,156.8,157.5,65100.0,156.8,157.56,156.8,157.5,65100.0
2011-07-29 14:00:00,157.5,157.55,157.27,157.51,53900.0,157.5,157.55,157.27,157.51,53900.0
2011-07-29 14:05:00,157.55,157.69,157.28,157.37,61100.0,157.55,157.69,157.28,157.37,61100.0
2011-07-29 14:10:00,157.41,157.44,156.89,156.95,71900.0,157.41,157.44,156.89,156.95,71900.0
2011-07-29 14:15:00,156.93,156.93,156.47,156.54,58200.0,156.93,156.93,156.47,156.54,58200.0
2011-07-29 14:20:00,156.55,157.35,156.5,157.29,51800.0,156.55,157.35,156.5,157.29,51800.0
2011-07-29 14:25:00,157.28,157.33,156.7,156.83,42500.0,157.28,157.33,156.7,156.83,42500.0
2011-07-29 14:30:00,156.83,157.02,156.65,156.83,46600.0,156.83,157.02,156.65,156.83,46600.0
2011-07-29 14:35:00,156.79,157.36,156.65,157.27,50200.0,156.79,157.36,156.65,157.27,50200.0
2011-07-29 14:40:00,157.26,157.33,156.9,156.99,33900.0,157.26,157.33,156.9,156.99,33900.0
2011-07-29 14:45:00,156.92,156.94,156.75,156.91,30600.0,156.92,156.94,156.75,156.91,30600.0
2011-07-29 14:50:00,156.91,157.25,156.82,157.07,37000.0,156.91,157.25,156.82,157.07,37000.0
2011-07-29 14:55:00,157.14,157.19,156.81,156.84,58600.0,157.14,157.19,156.81,156.84,58600.0
2011-07-29 15:00:00,156.88,156.93,156.7,156.77,66800.0,156.88,156.93,156.7,156.77,66800.0
2011-07-29 15:05:00,156.78,157.16,156.68,157.16,38500.0,156.78,157.16,156.68,157.16,38500.0
2011-07-29 15:10:00,157.12,157.16,156.76,156.86,41700.0,157.12,157.16,156.76,156.86,41700.0
2011-07-29 15:15:00,156.88,157.21,156.81,156.96,52500.0,156.88,157.21,156.81,156.96,52500.0
2011-07-29 15:20:00,156.96,157.05,156.59,156.62,64000.0,156.96,157.05,156.59,156.62,64000.0
2011-07-29 15:25:00,156.62,156.66,156.4,156.61,78100.0,156.62,156.66,156.4,156.61,78100.0
2011-07-29 15:30:00,156.59,156.78,156.51,156.76,68800.0,156.59,156.78,156.51,156.76,68800.0
2011-07-29 15:35:00,156.76,156.87,156.51,156.81,65000.0,156.76,156.87,156.51,156.81,65000.0
2011-07-29 15:40:00,156.82,157.07,156.8,157.04,81600.0,156.82,157.07,156.8,157.04,81600.0
2011-07-29 15:45:00,156.99,157.04,156.63,156.97,88200.0,156.99,157.04,156.63,156.97,88200.0
2011-07-29 15:50:00,157.0,157.44,156.92,157.35,217000.0,157.0,157.44,156.92,157.35,217000.0
2011-07-29 15:55:00,157.28,158.46,157.02,157.06,246700.0,157.28,158.46,157.02,157.06,246700.0
2011-08-01 09:30:00,161.33,161.9,159.88,160.1,654900.0,161.33,161.9,159.88,160.1,654900.0
2011-08-01 09:35:00,160.16,160.48,159.62,160.41,321900.0,160.16,160.48,159.62,160.41,321900.0
2011-08-01 09:40:00,160.26,160.4,159.01,159.56,232000.0,160.26,160.4,159.01,159.56,232000.0
2011-08-01 09:45:00,159.61,159.7,158.68,159.11,258800.0,159.61,159.7,158.68,159.11,258800.0
2011-08-01 09:50:00,159.01,159.11,158.3,158.6,160500.0,159.01,159.11,158.3,158.6,160500.0
2011-08-01 09:55:00,158.66,159.85,158.62,159.8,149400.0,158.66,159.85,158.62,159.8,149400.0
2011-08-01 10:00:00,159.69,159.7,157.25,157.59,327500.0,159.69,159.7,157.25,157.59,327500.0
2011-08-01 10:05:00,157.65,157.69,156.72,157.24,266500.0,157.65,157.69,156.72,157.24,266500.0
2011-08-01 10:10:00,157.07,157.58,156.52,157.3,159900.0,157.07,157.58,156.52,157.3,159900.0
2011-08-01 10:15:00,157.27,158.39,157.2,158.36,179500.0,157.27,158.39,157.2,158.36,179500.0
2011-08-01 10:20:00,158.3,158.75,158.11,158.51,120900.0,158.3,158.75,158.11,158.51,120900.0
2011-08-01 10:25:00,158.6,159.0,158.39,158.6,162200.0,158.6,159.0,158.39,158.6,162200.0
2011-08-01 10:30:00,158.73,158.74,157.5,157.64,205100.0,158.73,158.74,157.5,157.64,205100.0
2011-08-01 10:35:00,157.66,158.32,157.57,157.94,85900.0,157.66,158.32,157.57,157.94,85900.0
2011-08-01 10:40:00,158.0,158.22,157.61,158.07,85400.0,158.0,158.22,157.61,158.07,85400.0
2011-08-01 10:45:00,158.12,158.9,158.08,158.77,91600.0,158.12,158.9,158.08,158.77,91600.0
2011-08-01 10:50:00,158.73,159.41,158.7,158.91,131100.0,158.73,159.41,158.7,158.91,131100.0
2011-08-01 10:55:00,158.96,159.35,158.48,158.48,76300.0,158.96,159.35,158.48,158.48,76300.0
2011-08-01 11:00:00,158.48,158.6,157.9,158.0,130800.0,158.48,158.6,157.9,158.0,130800.0
2011-08-01 11:05:00,158.08,158.12,157.57,158.1,86600.0,158.08,158.12,157.57,158.1,86600.0
2011-08-01 11:10:00,158.1,158.45,157.77,158.45,97100.0,158.1,158.45,157.77,158.45,97100.0
2011-08-01 11:15:00,158.46,158.7,158.27,158.59,49100.0,158.46,158.7,158.27,158.59,49100.0
2011-08-01 11:20:00,158.56,158.85,158.32,158.42,69600.0,158.56,158.85,158.32,158.42,69600.0
2011-08-01 11:25:00,158.46,158.99,158.38,158.74,71500.0,158.46,158.99,158.38,158.74,71500.0
2011-08-01 11:30:00,158.74,158.91,158.46,158.47,69300.0,158.74,158.91,158.46,158.47,69300.0
2011-08-01 11:35:00,158.47,158.66,157.61,157.74,76700.0,158.47,158.66,157.61,157.74,76700.0
2011-08-01 11:40:00,157.73,157.86,157.35,157.5,67500.0,157.73,157.86,157.35,157.5,67500.0
2011-08-01 11:45:00,157.49,157.84,157.35,157.73,69500.0,157.49,157.84,157.35,157.73,69500.0
2011-08-01 11:50:00,157.63,157.77,157.11,157.29,93100.0,157.63,157.77,157.11,157.29,93100.0
2011-08-01 11:55:00,157.24,157.29,156.78,156.85,106200.0,157.24,157.29,156.78,156.85,106200.0
2011-08-01 12:00:00,156.81,156.97,155.7,156.29,320500.0,156.81,156.97,155.7,156.29,320500.0
2011-08-01 12:05:00,156.28,156.31,155.21,155.73,123800.0,156.28,156.31,155.21,155.73,123800.0
2011-08-01 12:10:00,155.59,156.65,155.59,156.44,135800.0,155.59,156.65,155.59,156.44,135800.0
2011-08-01 12:15:00,156.46,156.79,156.21,156.54,52300.0,156.46,156.79,156.21,156.54,52300.0
2011-08-01 12:20:00,156.63,157.65,156.6,157.62,61300.0,156.63,157.65,156.6,157.62,61300.0
2011-08-01 12:25:00,157.58,157.97,157.51,157.91,76500.0,157.58,157.97,157.51,157.91,76500.0
2011-08-01 12:30:00,157.85,157.96,157.66,157.8,55000.0,157.85,157.96,157.66,157.8,55000.0
2011-08-01 12:35:00,157.82,158.48,157.8,158.22,53700.0,157.82,158.48,157.8,158.22,53700.0
2011-08-01 12:40:00,158.3,158.3,157.68,157.73,45600.0,158.3,158.3,157.68,157.73,45600.0
2011-08-01 12:45:00,157.66,158.0,157.36,157.91,49900.0,157.66,158.0,157.36,157.91,49900.0
2011-08-01 12:50:00,157.93,158.1,157.66,158.08,26200.0,157.93,158.1,157.66,158.08,26200.0
2011-08-01 12:55:00,158.08,158.38,157.77,158.13,33500.0,158.08,158.38,157.77,158.13,33500.0
2011-08-01 13:00:00,158.13,158.34,157.92,157.98,35400.0,158.13,158.34,157.92,157.98,35400.0
2011-08-01 13:05:00,158.0,158.0,157.0,157.08,53200.0,158.0,158.0,157.0,157.08,53200.0
2011-08-01 13:10:00,157.09,157.22,156.71,157.07,38200.0,157.09,157.22,156.71,157.07,38200.0
2011-08-01 13:15:00,157.07,157.66,156.89,157.66,46100.0,157.07,157.66,156.89,157.66,46100.0
2011-08-01 13:20:00,157.51,157.83,157.4,157.7,21200.0,157.51,157.83,157.4,157.7,21200.0
2011-08-01 13:25:00,157.76,157.87,157.49,157.68,32300.0,157.76,157.87,157.49,157.68,32300.0
2011-08-01 13:30:00,157.8,157.99,157.78,157.85,13900.0,157.8,157.99,157.78,157.85,13900.0
2011-08-01 13:35:00,157.85,158.13,157.8,157.95,16300.0,157.85,158.13,157.8,157.95,16300.0
2011-08-01 13:40:00,158.03,158.07,157.6,157.73,19100.0,158.03,158.07,157.6,157.73,19100.0
2011-08-01 13:45:00,157.67,157.73,157.1,157.36,45300.0,157.67,157.73,157.1,157.36,45300.0
2011-08-01 13:50:00,157.34,157.71,157.32,157.69,27800.0,157.34,157.71,157.32,157.69,27800.0
2011-08-01 13:55:00,157.67,157.79,157.46,157.78,25700.0,157.67,157.79,157.46,157.78,25700.0
2011-08-01 14:00:00,157.76,157.76,157.51,157.61,20300.0,157.76,157.76,157.51,157.61,20300.0
2011-08-01 14:05:00,157.53,157.54,156.39,156.41,71500.0,157.53,157.54,156.39,156.41,71500.0
2011-08-01 14:10:00,156.41,156.5,156.14,156.19,61900.0,156.41,156.5,156.14,156.19,61900.0
2011-08-01 14:15:00,156.16,156.74,156.16,156.46,40700.0,156.16,156.74,156.16,156.46,40700.0
2011-08-01 14:20:00,156.46,156.52,156.0,156.17,73000.0,156.46,156.52,156.0,156.17,73000.0
2011-08-01 14:25:00,156.17,156.23,155.8,155.99,58500.0,156.17,156.23,155.8,155.99,58500.0
2011-08-01 14:30:00,155.95,156.57,155.76,156.48,50200.0,155.95,156.57,155.76,156.48,50200.0
2011-08-01 14:35:00,156.48,156.88,156.45,156.88,46700.0,156.48,156.88,156.45,156.88,46700.0
2011-08-01 14:40:00,156.8,157.23,156.56,156.79,53300.0,156.8,157.23,156.56,156.79,53300.0
2011-08-01 14:45:00,156.73,156.94,156.38,156.66,51800.0,156.73,156.94,156.38,156.66,51800.0
2011-08-01 14:50:00,156.69,156.94,156.36,156.86,52900.0,156.69,156.94,156.36,156.86,52900.0
2011-08-01 14:55:00,156.88,157.38,156.78,157.31,51300.0,156.88,157.38,156.78,157.31,51300.0
2011-08-01 15:00:00,157.31,157.94,157.25,157.8,71500.0,157.31,157.94,157.25,157.8,71500.0
2011-08-01 15:05:00,157.85,157.85,157.28,157.56,40600.0,157.85,157.85,157.28,157.56,40600.0
2011-08-01 15:10:00,157.56,157.62,157.15,157.55,39500.0,157.56,157.62,157.15,157.55,39500.0
2011-08-01 15:15:00,157.57,157.61,157.04,157.47,34500.0,157.57,157.61,157.04,157.47,34500.0
2011-08-01 15:20:00,157.47,157.86,157.41,157.62,28600.0,157.47,157.86,157.41,157.62,28600.0
2011-08-01 15:25:00,157.62,157.94,157.57,157.87,59500.0,157.62,157.94,157.57,157.87,59500.0
2011-08-01 15:30:00,157.88,157.88,157.15,157.3,79700.0,157.88,157.88,157.15,157.3,79700.0
2011-08-01 15:35:00,157.27,158.32,157.21,158.28,89800.0,157.27,158.32,157.21,158.28,89800.0
2011-08-01 15:40:00,158.4,158.88,158.28,158.72,137400.0,158.4,158.88,158.28,158.72,137400.0
2011-08-01 15:45:00,158.75,159.05,158.56,158.76,139200.0,158.75,159.05,158.56,158.76,139200.0
2011-08-01 15:50:00,158.77,159.01,158.7,159.0,155700.0,158.77,159.01,158.7,159.0,155700.0
2011-08-01 15:55:00,159.0,159.02,158.75,158.98,171500.0,159.0,159.02,158.75,158.98,171500.0
2011-08-02 09:30:00,158.29,159.3,158.03,159.17,266700.0,158.29,159.3,158.03,159.17,266700.0
2011-08-02 09:35:00,159.2,160.2,159.0,159.61,239300.0,159.2,160.2,159.0,159.61,239300.0
2011-08-02 09:40:00,159.66,160.0,159.07,159.1,117200.0,159.66,160.0,159.07,159.1,117200.0
2011-08-02 09:45:00,159.1,159.5,158.75,159.32,119200.0,159.1,159.5,158.75,159.32,119200.0
2011-08-02 09:50:00,159.41,159.41,158.52,158.69,163600.0,159.41,159.41,158.52,158.69,163600.0
2011-08-02 09:55:00,158.62,159.0,158.57,158.94,91100.0,158.62,159.0,158.57,158.94,91100.0
2011-08-02 10:00:00,158.95,159.44,158.95,159.39,77600.0,158.95,159.44,158.95,159.39,77600.0
2011-08-02 10:05:00,159.39,159.75,159.38,159.58,89200.0,159.39,159.75,159.38,159.58,89200.0
2011-08-02 10:10:00,159.57,160.07,159.57,160.0,120700.0,159.57,160.07,159.57,160.0,120700.0
2011-08-02 10:15:00,160.0,160.0,159.39,159.72,87900.0,160.0,160.0,159.39,159.72,87900.0
2011-08-02 10:20:00,159.84,160.8,159.63,160.63,251800.0,159.84,160.8,159.63,160.63,251800.0
2011-08-02 10:25:00,160.53,160.63,160.15,160.25,84200.0,160.53,160.63,160.15,160.25,84200.0
2011-08-02 10:30:00,160.21,160.25,159.25,159.39,128300.0,160.21,160.25,159.25,159.39,128300.0
2011-08-02 10:35:00,159.31,159.75,159.31,159.4,101800.0,159.31,159.75,159.31,159.4,101800.0
2011-08-02 10:40:00,159.39,159.91,159.39,159.82,40400.0,159.39,159.91,159.39,159.82,40400.0
2011-08-02 10:45:00,159.81,159.85,159.4,159.46,77700.0,159.81,159.85,159.4,159.46,77700.0
2011-08-02 10:50:00,159.52,159.72,159.41,159.45,63100.0,159.52,159.72,159.41,159.45,63100.0
2011-08-02 10:55:00,159.41,159.58,158.77,158.98,75800.0,159.41,159.58,158.77,158.98,75800.0
2011-08-02 11:00:00,158.96,158.97,158.58,158.79,49900.0,158.96,158.97,158.58,158.79,49900.0
2011-08-02 11:05:00,158.79,159.22,158.79,159.16,92800.0,158.79,159.22,158.79,159.16,92800.0
2011-08-02 11:10:00,159.09,159.37,158.93,159.15,60100.0,159.09,159.37,158.93,159.15,60100.0
2011-08-02 11:15:00,159.15,159.28,159.0,159.09,60200.0,159.15,159.28,159.0,159.09,60200.0
2011-08-02 11:20:00,159.13,159.44,159.0,159.3,58400.0,159.13,159.44,159.0,159.3,58400.0
2011-08-02 11:25:00,159.31,159.8,159.24,159.68,48000.0,159.31,159.8,159.24,159.68,48000.0
2011-08-02 11:30:00,159.74,159.74,159.08,159.14,31100.0,159.74,159.74,159.08,159.14,31100.0
2011-08-02 11:35:00,159.26,159.49,159.13,159.3,59100.0,159.26,159.49,159.13,159.3,59100.0
2011-08-02 11:40:00,159.23,159.25,158.98,159.22,48600.0,159.23,159.25,158.98,159.22,48600.0
2011-08-02 11:45:00,159.17,159.19,158.87,159.02,35200.0,159.17,159.19,158.87,159.02,35200.0
2011-08-02 11:50:00,159.01,159.2,158.75,158.8,82200.0,159.01,159.2,158.75,158.8,82200.0
2011-08-02 11:55:00,158.77,158.77,158.01,158.4,140200.0,158.77,158.77,158.01,158.4,140200.0
2011-08-02 12:00:00,158.45,158.45,157.6,157.6,84700.0,158.45,158.45,157.6,157.6,84700.0
2011-08-02 12:05:00,157.62,157.84,157.32,157.41,78300.0,157.62,157.84,157.32,157.41,78300.0
2011-08-02 12:10:00,157.41,157.84,157.41,157.84,46900.0,157.41,157.84,157.41,157.84,46900.0
2011-08-02 12:15:00,157.87,158.55,157.85,158.54,58800.0,157.87,158.55,157.85,158.54,58800.0
2011-08-02 12:20:00,158.52,158.55,158.06,158.12,73000.0,158.52,158.55,158.06,158.12,73000.0
2011-08-02 12:25:00,158.17,158.42,158.14,158.36,53300.0,158.17,158.42,158.14,158.36,53300.0
2011-08-02 12:30:00,158.33,158.33,157.87,158.14,40700.0,158.33,158.33,157.87,158.14,40700.0
2011-08-02 12:35:00,158.08,158.08,157.44,157.78,39200.0,158.08,158.08,157.44,157.78,39200.0
2011-08-02 12:40:00,157.78,158.24,157.78,157.89,53400.0,157.78,158.24,157.78,157.89,53400.0
2011-08-02 12:45:00,157.86,157.86,156.69,157.0,111400.0,157.86,157.86,156.69,157.0,111400.0
2011-08-02 12:50:00,156.86,157.09,156.54,156.54,77700.0,156.86,157.09,156.54,156.54,77700.0
2011-08-02 12:55:00,156.53,156.69,156.12,156.13,109800.0,156.53,156.69,156.12,156.13,109800.0
2011-08-02 13:00:00,156.12,156.49,156.02,156.23,96300.0,156.12,156.49,156.02,156.23,96300.0
2011-08-02 13:05:00,156.21,156.98,156.01,156.88,81000.0,156.21,156.98,156.01,156.88,81000.0
2011-08-02 13:10:00,156.83,157.2,156.65,156.87,70000.0,156.83,157.2,156.65,156.87,70000.0
2011-08-02 13:15:00,156.89,157.31,156.85,157.23,35700.0,156.89,157.31,156.85,157.23,35700.0
2011-08-02 13:20:00,157.23,157.4,157.08,157.25,62300.0,157.23,157.4,157.08,157.25,62300.0
2011-08-02 13:25:00,157.31,157.48,157.07,157.14,41400.0,157.31,157.48,157.07,157.14,41400.0
2011-08-02 13:30:00,157.08,157.15,156.7,156.71,51400.0,157.08,157.15,156.7,156.71,51400.0
2011-08-02 13:35:00,156.7,156.82,156.1,156.39,68300.0,156.7,156.82,156.1,156.39,68300.0
2011-08-02 13:40:00,156.36,156.4,155.6,155.75,98100.0,156.36,156.4,155.6,155.75,98100.0
2011-08-02 13:45:00,155.77,155.98,155.52,155.87,73900.0,155.77,155.98,155.52,155.87,73900.0
2011-08-02 13:50:00,155.84,155.87,155.21,155.3,96300.0,155.84,155.87,155.21,155.3,96300.0
2011-08-02 13:55:00,155.26,155.27,154.66,154.75,179400.0,155.26,155.27,154.66,154.75,179400.0
2011-08-02 14:00:00,154.79,155.14,154.56,154.96,118700.0,154.79,155.14,154.56,154.96,118700.0
2011-08-02 14:05:00,154.94,155.27,154.87,155.17,81200.0,154.94,155.27,154.87,155.17,81200.0
2011-08-02 14:10:00,155.18,155.97,155.18,155.94,101500.0,155.18,155.97,155.18,155.94,101500.0
2011-08-02 14:15:00,155.89,156.25,155.63,156.0,85700.0,155.89,156.25,155.63,156.0,85700.0
2011-08-02 14:20:00,156.0,156.23,155.18,155.29,81000.0,156.0,156.23,155.18,155.29,81000.0
2011-08-02 14:25:00,155.36,155.48,155.02,155.12,51500.0,155.36,155.48,155.02,155.12,51500.0
2011-08-02 14:30:00,155.05,155.3,154.86,155.07,68800.0,155.05,155.3,154.86,155.07,68800.0
2011-08-02 14:35:00,155.01,155.32,154.8,154.8,42100.0,155.01,155.32,154.8,154.8,42100.0
2011-08-02 14:40:00,154.88,155.01,154.17,154.51,101200.0,154.88,155.01,154.17,154.51,101200.0
2011-08-02 14:45:00,154.48,154.88,154.41,154.83,76100.0,154.48,154.88,154.41,154.83,76100.0
2011-08-02 14:50:00,154.8,155.2,154.75,155.17,80000.0,154.8,155.2,154.75,155.17,80000.0
2011-08-02 14:55:00,155.2,155.49,154.93,155.25,70200.0,155.2,155.49,154.93,155.25,70200.0
2011-08-02 15:00:00,155.23,155.45,155.09,155.29,48500.0,155.23,155.45,155.09,155.29,48500.0
2011-08-02 15:05:00,155.3,155.64,155.2,155.49,51500.0,155.3,155.64,155.2,155.49,51500.0
2011-08-02 15:10:00,155.48,155.78,155.0,155.35,56200.0,155.48,155.78,155.0,155.35,56200.0
2011-08-02 15:15:00,155.27,155.54,154.75,154.84,48600.0,155.27,155.54,154.75,154.84,48600.0
2011-08-02 15:20:00,154.78,154.98,154.38,154.44,52900.0,154.78,154.98,154.38,154.44,52900.0
2011-08-02 15:25:00,154.42,154.47,153.56,153.78,189900.0,154.42,154.47,153.56,153.78,189900.0
2011-08-02 15:30:00,153.78,153.89,153.32,153.66,140400.0,153.78,153.89,153.32,153.66,140400.0
2011-08-02 15:35:00,153.6,153.68,153.12,153.5,107500.0,153.6,153.68,153.12,153.5,107500.0
2011-08-02 15:40:00,153.58,153.58,153.02,153.09,133200.0,153.58,153.58,153.02,153.09,133200.0
2011-08-02 15:45:00,153.07,153.34,153.05,153.1,107400.0,153.07,153.34,153.05,153.1,107400.0
2011-08-02 15:50:00,153.06,153.25,152.63,152.84,268700.0,153.06,153.25,152.63,152.84,268700.0
2011-08-02 15:55:00,152.79,153.04,152.58,152.81,312700.0,152.79,153.04,152.58,152.81,312700.0
2011-08-03 09:30:00,153.41,155.0,153.09,153.24,412800.0,153.41,155.0,153.09,153.24,412800.0
2011-08-03 09:35:00,153.27,154.5,153.21,153.25,289100.0,153.27,154.5,153.21,153.25,289100.0
2011-08-03 09:40:00,153.28,153.63,152.61,152.62,305800.0,153.28,153.63,152.61,152.62,305800.0
2011-08-03 09:45:00,152.65,153.16,152.11,152.6,200000.0,152.65,153.16,152.11,152.6,200000.0
2011-08-03 09:50:00,152.54,152.99,152.3,152.62,130800.0,152.54,152.99,152.3,152.62,130800.0
2011-08-03 09:55:00,152.59,153.73,152.59,153.36,172100.0,152.59,153.73,152.59,153.36,172100.0
2011-08-03 10:00:00,153.48,154.5,152.81,153.31,201600.0,153.48,154.5,152.81,153.31,201600.0
2011-08-03 10:05:00,153.38,153.38,152.2,152.39,204300.0,153.38,153.38,152.2,152.39,204300.0
2011-08-03 10:10:00,152.29,152.8,151.54,151.85,194400.0,152.29,152.8,151.54,151.85,194400.0
2011-08-03 10:15:00,151.81,151.88,149.0,149.15,435000.0,151.81,151.88,149.0,149.15,435000.0
2011-08-03 10:20:00,149.0,149.38,147.62,148.01,472100.0,149.0,149.38,147.62,148.01,472100.0
2011-08-03 10:25:00,148.07,149.42,147.7,148.9,392100.0,148.07,149.42,147.7,148.9,392100.0
2011-08-03 10:30:00,148.76,148.96,147.6,147.86,239400.0,148.76,148.96,147.6,147.86,239400.0
2011-08-03 10:35:00,147.88,148.22,146.72,146.93,323600.0,147.88,148.22,146.72,146.93,323600.0
2011-08-03 10:40:00,147.0,147.3,145.61,147.1,436400.0,147.0,147.3,145.61,147.1,436400.0
2011-08-03 10:45:00,147.1,147.5,146.37,146.7,415200.0,147.1,147.5,146.37,146.7,415200.0
2011-08-03 10:50:00,146.7,147.7,145.26,147.66,439600.0,146.7,147.7,145.26,147.66,439600.0
2011-08-03 10:55:00,147.65,149.0,147.22,149.0,351500.0,147.65,149.0,147.22,149.0,351500.0
2011-08-03 11:00:00,148.97,149.66,148.3,148.74,254700.0,148.97,149.66,148.3,148.74,254700.0
2011-08-03 11:05:00,148.7,149.12,148.14,148.67,134800.0,148.7,149.12,148.14,148.67,134800.0
2011-08-03 11:10:00,148.78,149.6,148.3,149.55,165900.0,148.78,149.6,148.3,149.55,165900.0
2011-08-03 11:15:00,149.56,150.36,149.23,150.17,182200.0,149.56,150.36,149.23,150.17,182200.0
2011-08-03 11:20:00,150.13,150.23,149.0,149.04,168800.0,150.13,150.23,149.0,149.04,168800.0
2011-08-03 11:25:00,149.04,149.53,148.5,148.84,109700.0,149.04,149.53,148.5,148.84,109700.0
2011-08-03 11:30:00,148.83,149.46,148.53,148.76,125400.0,148.83,149.46,148.53,148.76,125400.0
2011-08-03 11:35:00,148.78,150.19,148.65,149.75,149800.0,148.78,150.19,148.65,149.75,149800.0
2011-08-03 11:40:00,149.75,149.9,149.0,149.15,69300.0,149.75,149.9,149.0,149.15,69300.0
2011-08-03 11:45:00,149.23,149.8,149.03,149.39,56500.0,149.23,149.8,149.03,149.39,56500.0
2011-08-03 11:50:00,149.39,150.15,149.39,150.15,66200.0,149.39,150.15,149.39,150.15,66200.0
2011-08-03 11:55:00,150.13,150.75,149.85,150.11,116400.0,150.13,150.75,149.85,150.11,116400.0
2011-08-03 12:00:00,150.01,150.04,149.03,149.28,133600.0,150.01,150.04,149.03,149.28,133600.0
2011-08-03 12:05:00,149.25,149.49,149.03,149.41,49100.0,149.25,149.49,149.03,149.41,49100.0
2011-08-03 12:10:00,149.35,149.84,149.24,149.49,92000.0,149.35,149.84,149.24,149.49,92000.0
2011-08-03 12:15:00,149.53,149.57,148.6,148.8,77300.0,149.53,149.57,148.6,148.8,77300.0
2011-08-03 12:20:00,148.75,149.0,148.31,148.99,66800.0,148.75,149.0,148.31,148.99,66800.0
2011-08-03 12:25:00,148.97,149.5,148.77,149.43,48800.0,148.97,149.5,148.77,149.43,48800.0
2011-08-03 12:30:00,149.49,149.75,149.22,149.62,87400.0,149.49,149.75,149.22,149.62,87400.0
2011-08-03 12:35:00,149.63,150.0,149.3,149.83,96500.0,149.63,150.0,149.3,149.83,96500.0
2011-08-03 12:40:00,149.78,149.87,149.32,149.5,29000.0,149.78,149.87,149.32,149.5,29000.0
2011-08-03 12:45:00,149.47,149.82,149.43,149.76,45300.0,149.47,149.82,149.43,149.76,45300.0
2011-08-03 12:50:00,149.66,149.97,149.5,149.76,55100.0,149.66,149.97,149.5,149.76,55100.0
2011-08-03 12:55:00,149.71,149.97,149.57,149.97,32500.0,149.71,149.97,149.57,149.97,32500.0
2011-08-03 13:00:00,149.93,149.93,149.0,149.1,62600.0,149.93,149.93,149.0,149.1,62600.0
2011-08-03 13:05:00,149.0,149.44,148.94,149.3,35200.0,149.0,149.44,148.94,149.3,35200.0
2011-08-03 13:10:00,149.23,150.0,149.18,149.98,52800.0,149.23,150.0,149.18,149.98,52800.0
2011-08-03 13:15:00,149.98,150.07,149.51,149.69,43300.0,149.98,150.07,149.51,149.69,43300.0
2011-08-03 13:20:00,149.69,149.9,149.5,149.78,83900.0,149.69,149.9,149.5,149.78,83900.0
2011-08-03 13:25:00,149.76,149.77,149.5,149.65,30600.0,149.76,149.77,149.5,149.65,30600.0
2011-08-03 13:30:00,149.65,149.97,149.57,149.95,77700.0,149.65,149.97,149.57,149.95,77700.0
2011-08-03 13:35:00,149.88,150.16,149.61,150.14,86600.0,149.88,150.16,149.61,150.14,86600.0
2011-08-03 13:40:00,150.18,150.3,149.49,150.01,107700.0,150.18,150.3,149.49,150.01,107700.0
2011-08-03 13:45:00,150.0,150.8,149.94,150.25,123000.0,150.0,150.8,149.94,150.25,123000.0
2011-08-03 13:50:00,150.27,150.43,150.03,150.33,70500.0,150.27,150.43,150.03,150.33,70500.0
2011-08-03 13:55:00,150.33,150.55,149.95,150.07,68400.0,150.33,150.55,149.95,150.07,68400.0
2011-08-03 14:00:00,150.09,150.49,149.88,150.45,89100.0,150.09,150.49,149.88,150.45,89100.0
2011-08-03 14:05:00,150.41,150.54,150.05,150.06,53800.0,150.41,150.54,150.05,150.06,53800.0
2011-08-03 14:10:00,150.22,151.0,150.22,150.94,83200.0,150.22,151.0,150.22,150.94,83200.0
2011-08-03 14:15:00,150.99,151.37,150.65,150.67,116200.0,150.99,151.37,150.65,150.67,116200.0
2011-08-03 14:20:00,150.67,150.72,150.21,150.32,122800.0,150.67,150.72,150.21,150.32,122800.0
2011-08-03 14:25:00,150.32,150.5,149.8,149.98,106700.0,150.32,150.5,149.8,149.98,106700.0
2011-08-03 14:30:00,150.0,150.26,149.25,149.76,81700.0,150.0,150.26,149.25,149.76,81700.0
2011-08-03 14:35:00,149.71,149.86,149.29,149.71,77000.0,149.71,149.86,149.29,149.71,77000.0
2011-08-03 14:40:00,149.77,150.21,149.58,149.9,61100.0,149.77,150.21,149.58,149.9,61100.0
2011-08-03 14:45:00,149.92,150.4,149.73,150.31,50700.0,149.92,150.4,149.73,150.31,50700.0
2011-08-03 14:50:00,150.32,150.32,149.86,150.24,58800.0,150.32,150.32,149.86,150.24,58800.0
2011-08-03 14:55:00,150.26,150.75,150.08,150.54,60000.0,150.26,150.75,150.08,150.54,60000.0
2011-08-03 15:00:00,150.57,151.19,150.52,150.96,68200.0,150.57,151.19,150.52,150.96,68200.0
2011-08-03 15:05:00,150.95,151.09,150.59,150.59,66700.0,150.95,151.09,150.59,150.59,66700.0
2011-08-03 15:10:00,150.6,150.65,149.95,150.0,76700.0,150.6,150.65,149.95,150.0,76700.0
2011-08-03 15:15:00,150.15,150.84,150.14,150.7,54500.0,150.15,150.84,150.14,150.7,54500.0
2011-08-03 15:20:00,150.7,151.32,150.66,151.28,82700.0,150.7,151.32,150.66,151.28,82700.0
2011-08-03 15:25:00,151.34,151.72,151.2,151.46,87800.0,151.34,151.72,151.2,151.46,87800.0
2011-08-03 15:30:00,151.41,151.65,151.28,151.41,105500.0,151.41,151.65,151.28,151.41,105500.0
2011-08-03 15:35:00,151.46,151.69,151.35,151.59,72000.0,151.46,151.69,151.35,151.59,72000.0
2011-08-03 15:40:00,151.62,152.2,151.57,152.0,124000.0,151.62,152.2,151.57,152.0,124000.0
2011-08-03 15:45:00,152.0,152.37,151.93,152.23,114100.0,152.0,152.37,151.93,152.23,114100.0
2011-08-03 15:50:00,152.27,152.8,152.1,152.28,218000.0,152.27,152.8,152.1,152.28,218000.0
2011-08-03 15:55:00,152.25,152.8,152.22,152.35,143600.0,152.25,152.8,152.22,152.35,143600.0
2011-08-04 09:30:00,148.75,149.4,147.55,149.29,285600.0,148.75,149.4,147.55,149.29,285600.0
2011-08-04 09:35:00,149.32,149.59,148.09,149.0,122500.0,149.32,149.59,148.09,149.0,122500.0
2011-08-04 09:40:00,148.96,149.2,148.1,148.17,113400.0,148.96,149.2,148.1,148.17,113400.0
2011-08-04 09:45:00,148.17,148.96,148.01,148.12,126300.0,148.17,148.96,148.01,148.12,126300.0
2011-08-04 09:50:00,148.11,148.18,146.59,147.54,305500.0,148.11,148.18,146.59,147.54,305500.0
2011-08-04 09:55:00,147.54,149.0,147.54,148.15,162200.0,147.54,149.0,147.54,148.15,162200.0
2011-08-04 10:00:00,148.17,148.85,148.1,148.78,79600.0,148.17,148.85,148.1,148.78,79600.0
2011-08-04 10:05:00,148.67,149.15,148.25,148.49,151800.0,148.67,149.15,148.25,148.49,151800.0
2011-08-04 10:10:00,148.48,148.48,147.0,147.45,162800.0,148.48,148.48,147.0,147.45,162800.0
2011-08-04 10:15:00,147.47,147.5,146.1,146.11,235400.0,147.47,147.5,146.1,146.11,235400.0
2011-08-04 10:20:00,146.17,146.9,146.05,146.69,167500.0,146.17,146.9,146.05,146.69,167500.0
2011-08-04 10:25:00,146.74,147.77,146.71,147.49,149500.0,146.74,147.77,146.71,147.49,149500.0
2011-08-04 10:30:00,147.46,148.36,147.43,147.69,110300.0,147.46,148.36,147.43,147.69,110300.0
2011-08-04 10:35:00,147.69,148.09,147.5,147.76,92900.0,147.69,148.09,147.5,147.76,92900.0
2011-08-04 10:40:00,147.74,148.0,147.25,147.58,114000.0,147.74,148.0,147.25,147.58,114000.0
2011-08-04 10:45:00,147.52,147.57,146.77,147.35,128400.0,147.52,147.57,146.77,147.35,128400.0
2011-08-04 10:50:00,147.43,147.43,146.3,146.43,113600.0,147.43,147.43,146.3,146.43,113600.0
2011-08-04 10:55:00,146.45,146.67,146.08,146.17,127000.0,146.45,146.67,146.08,146.17,127000.0
2011-08-04 11:00:00,146.1,146.19,145.64,145.84,208800.0,146.1,146.19,145.64,145.84,208800.0
2011-08-04 11:05:00,145.91,146.55,145.71,146.36,112800.0,145.91,146.55,145.71,146.36,112800.0
2011-08-04 11:10:00,146.36,146.6,145.88,146.2,107000.0,146.36,146.6,145.88,146.2,107000.0
2011-08-04 11:15:00,146.24,147.0,146.21,146.9,63000.0,146.24,147.0,146.21,146.9,63000.0
2011-08-04 11:20:00,146.78,146.98,146.02,146.02,81300.0,146.78,146.98,146.02,146.02,81300.0
2011-08-04 11:25:00,146.06,146.46,145.66,145.66,88100.0,146.06,146.46,145.66,145.66,88100.0
2011-08-04 11:30:00,145.67,146.63,145.65,146.57,81000.0,145.67,146.63,145.65,146.57,81000.0
2011-08-04 11:35:00,146.51,146.62,146.01,146.09,47700.0,146.51,146.62,146.01,146.09,47700.0
2011-08-04 11:40:00,146.1,146.19,145.5,146.0,119800.0,146.1,146.19,145.5,146.0,119800.0
2011-08-04 11:45:00,145.91,146.02,144.7,144.98,289500.0,145.91,146.02,144.7,144.98,289500.0
2011-08-04 11:50:00,145.07,145.33,144.6,145.21,216000.0,145.07,145.33,144.6,145.21,216000.0
2011-08-04 11:55:00,145.15,145.59,144.6,145.25,121400.0,145.15,145.59,144.6,145.25,121400.0
2011-08-04 12:00:00,145.26,145.33,144.36,145.15,165500.0,145.26,145.33,144.36,145.15,165500.0
2011-08-04 12:05:00,145.16,145.37,144.88,145.32,112900.0,145.16,145.37,144.88,145.32,112900.0
2011-08-04 12:10:00,145.3,146.0,145.08,145.74,93300.0,145.3,146.0,145.08,145.74,93300.0
2011-08-04 12:15:00,145.75,146.16,145.61,145.86,61400.0,145.75,146.16,145.61,145.86,61400.0
2011-08-04 12:20:00,145.86,146.85,145.75,146.62,123100.0,145.86,146.85,145.75,146.62,123100.0
2011-08-04 12:25:00,146.62,147.1,146.3,146.98,95300.0,146.62,147.1,146.3,146.98,95300.0
2011-08-04 12:30:00,146.94,147.45,146.85,147.35,100100.0,146.94,147.45,146.85,147.35,100100.0
2011-08-04 12:35:00,147.29,147.63,146.95,147.59,122600.0,147.29,147.63,146.95,147.59,122600.0
2011-08-04 12:40:00,147.59,147.85,147.43,147.73,64700.0,147.59,147.85,147.43,147.73,64700.0
2011-08-04 12:45:00,147.84,148.05,147.71,147.82,86600.0,147.84,148.05,147.71,147.82,86600.0
2011-08-04 12:50:00,147.82,147.85,147.25,147.6,116800.0,147.82,147.85,147.25,147.6,116800.0
2011-08-04 12:55:00,147.59,147.75,147.0,147.11,32800.0,147.59,147.75,147.0,147.11,32800.0
2011-08-04 13:00:00,147.15,147.45,146.73,146.79,49500.0,147.15,147.45,146.73,146.79,49500.0
2011-08-04 13:05:00,146.81,147.5,146.79,147.33,39800.0,146.81,147.5,146.79,147.33,39800.0
2011-08-04 13:10:00,147.38,147.39,146.81,147.17,77900.0,147.38,147.39,146.81,147.17,77900.0
2011-08-04 13:15:00,147.18,147.25,147.02,147.02,44600.0,147.18,147.25,147.02,147.02,44600.0
2011-08-04 13:20:00,147.11,147.22,146.67,146.69,68900.0,147.11,147.22,146.67,146.69,68900.0
2011-08-04 13:25:00,146.72,147.2,146.69,146.93,38300.0,146.72,147.2,146.69,146.93,38300.0
2011-08-04 13:30:00,146.93,147.2,146.8,146.95,70600.0,146.93,147.2,146.8,146.95,70600.0
2011-08-04 13:35:00,146.9,147.07,146.71,146.78,36000.0,146.9,147.07,146.71,146.78,36000.0
2011-08-04 13:40:00,146.79,147.05,146.44,146.52,100000.0,146.79,147.05,146.44,146.52,100000.0
2011-08-04 13:45:00,146.52,146.75,146.2,146.74,86600.0,146.52,146.75,146.2,146.74,86600.0
2011-08-04 13:50:00,146.69,146.75,146.37,146.38,67900.0,146.69,146.75,146.37,146.38,67900.0
2011-08-04 13:55:00,146.38,146.66,146.1,146.23,58700.0,146.38,146.66,146.1,146.23,58700.0
2011-08-04 14:00:00,146.17,146.46,145.67,146.0,68600.0,146.17,146.46,145.67,146.0,68600.0
2011-08-04 14:05:00,146.0,146.16,145.6,145.84,68800.0,146.0,146.16,145.6,145.84,68800.0
2011-08-04 14:10:00,145.77,145.81,145.43,145.69,111100.0,145.77,145.81,145.43,145.69,111100.0
2011-08-04 14:15:00,145.59,146.12,145.51,145.91,100300.0,145.59,146.12,145.51,145.91,100300.0
2011-08-04 14:20:00,145.83,146.0,145.7,145.87,107900.0,145.83,146.0,145.7,145.87,107900.0
2011-08-04 14:25:00,145.86,146.0,145.65,145.87,84500.0,145.86,146.0,145.65,145.87,84500.0
2011-08-04 14:30:00,145.76,146.04,145.6,145.99,128700.0,145.76,146.04,145.6,145.99,128700.0
2011-08-04 14:35:00,145.95,146.54,145.85,146.48,152300.0,145.95,146.54,145.85,146.48,152300.0
2011-08-04 14:40:00,146.49,146.54,146.18,146.36,100800.0,146.49,146.54,146.18,146.36,100800.0
2011-08-04 14:45:00,146.27,146.5,145.93,146.3,77800.0,146.27,146.5,145.93,146.3,77800.0
2011-08-04 14:50:00,146.3,146.38,145.82,146.07,63100.0,146.3,146.38,145.82,146.07,63100.0
2011-08-04 14:55:00,145.99,146.11,145.84,145.95,82100.0,145.99,146.11,145.84,145.95,82100.0
2011-08-04 15:00:00,145.95,146.37,145.82,146.2,77900.0,145.95,146.37,145.82,146.2,77900.0
2011-08-04 15:05:00,146.19,146.75,146.19,146.62,149800.0,146.19,146.75,146.19,146.62,149800.0
2011-08-04 15:10:00,146.56,146.88,146.44,146.7,89100.0,146.56,146.88,146.44,146.7,89100.0
2011-08-04 15:15:00,146.58,146.88,146.16,146.41,93300.0,146.58,146.88,146.16,146.41,93300.0
2011-08-04 15:20:00,146.4,146.74,146.0,146.32,162800.0,146.4,146.74,146.0,146.32,162800.0
2011-08-04 15:25:00,146.24,146.33,145.33,145.39,122500.0,146.24,146.33,145.33,145.39,122500.0
2011-08-04 15:30:00,145.39,145.56,144.7,144.88,146600.0,145.39,145.56,144.7,144.88,146600.0
2011-08-04 15:35:00,144.97,145.34,144.7,145.05,143000.0,144.97,145.34,144.7,145.05,143000.0
2011-08-04 15:40:00,145.07,145.14,144.3,144.31,197200.0,145.07,145.14,144.3,144.31,197200.0
2011-08-04 15:45:00,144.33,144.64,144.0,144.35,250800.0,144.33,144.64,144.0,144.35,250800.0
2011-08-04 15:50:00,144.35,144.35,143.41,143.82,192900.0,144.35,144.35,143.41,143.82,192900.0
2011-08-04 15:55:00,143.81,144.24,143.64,144.0,242300.0,143.81,144.24,143.64,144.0,242300.0
2011-08-05 09:30:00,145.9,146.75,145.29,146.23,527000.0,145.9,146.75,145.29,146.23,527000.0
2011-08-05 09:35:00,146.31,147.2,145.8,146.76,326800.0,146.31,147.2,145.8,146.76,326800.0
2011-08-05 09:40:00,146.5,146.67,143.82,143.97,377500.0,146.5,146.67,143.82,143.97,377500.0
2011-08-05 09:45:00,143.98,144.44,141.34,141.34,334500.0,143.98,144.44,141.34,141.34,334500.0
2011-08-05 09:50:00,141.43,142.15,139.0,139.58,561200.0,141.43,142.15,139.0,139.58,561200.0
2011-08-05 09:55:00,139.4,139.84,138.19,138.34,539700.0,139.4,139.84,138.19,138.34,539700.0
2011-08-05 10:00:00,138.3,139.94,137.16,139.37,421800.0,138.3,139.94,137.16,139.37,421800.0
2011-08-05 10:05:00,139.5,141.18,139.38,141.17,283200.0,139.5,141.18,139.38,141.17,283200.0
2011-08-05 10:10:00,141.2,141.4,140.01,140.55,240000.0,141.2,141.4,140.01,140.55,240000.0
2011-08-05 10:15:00,140.55,142.0,140.28,141.88,170900.0,140.55,142.0,140.28,141.88,170900.0
2011-08-05 10:20:00,141.92,142.8,141.71,142.45,243400.0,141.92,142.8,141.71,142.45,243400.0
2011-08-05 10:25:00,142.41,142.94,141.21,142.31,209500.0,142.41,142.94,141.21,142.31,209500.0
2011-08-05 10:30:00,142.2,142.5,141.5,142.27,157500.0,142.2,142.5,141.5,142.27,157500.0
2011-08-05 10:35:00,142.36,142.81,141.02,141.75,129300.0,142.36,142.81,141.02,141.75,129300.0
2011-08-05 10:40:00,141.68,141.72,140.54,140.73,144900.0,141.68,141.72,140.54,140.73,144900.0
2011-08-05 10:45:00,140.68,140.79,139.61,139.95,113700.0,140.68,140.79,139.61,139.95,113700.0
2011-08-05 10:50:00,140.0,140.66,140.0,140.49,191200.0,140.0,140.66,140.0,140.49,191200.0
2011-08-05 10:55:00,140.38,141.5,140.03,141.49,147200.0,140.38,141.5,140.03,141.49,147200.0
2011-08-05 11:00:00,141.44,141.44,140.12,140.21,80100.0,141.44,141.44,140.12,140.21,80100.0
2011-08-05 11:05:00,140.31,140.78,139.8,140.2,149800.0,140.31,140.78,139.8,140.2,149800.0
2011-08-05 11:10:00,140.15,140.5,139.86,139.87,167400.0,140.15,140.5,139.86,139.87,167400.0
2011-08-05 11:15:00,139.87,140.2,139.29,139.82,150100.0,139.87,140.2,139.29,139.82,150100.0
2011-08-05 11:20:00,139.79,139.79,138.7,139.17,177700.0,139.79,139.79,138.7,139.17,177700.0
2011-08-05 11:25:00,139.19,140.0,138.92,139.65,152800.0,139.19,140.0,138.92,139.65,152800.0
2011-08-05 11:30:00,139.74,140.26,139.42,140.03,162800.0,139.74,140.26,139.42,140.03,162800.0
2011-08-05 11:35:00,140.02,140.15,138.62,138.7,105200.0,140.02,140.15,138.62,138.7,105200.0
2011-08-05 11:40:00,138.62,139.2,138.12,139.08,123600.0,138.62,139.2,138.12,139.08,123600.0
2011-08-05 11:45:00,138.98,139.17,137.21,137.29,212500.0,138.98,139.17,137.21,137.29,212500.0
2011-08-05 11:50:00,137.2,137.5,136.5,136.82,195400.0,137.2,137.5,136.5,136.82,195400.0
2011-08-05 11:55:00,136.81,136.94,134.73,135.38,427900.0,136.81,136.94,134.73,135.38,427900.0
2011-08-05 12:00:00,135.36,136.8,135.18,135.99,177200.0,135.36,136.8,135.18,135.99,177200.0
2011-08-05 12:05:00,136.11,136.79,135.85,136.66,127200.0,136.11,136.79,135.85,136.66,127200.0
2011-08-05 12:10:00,136.76,138.37,136.61,138.13,218200.0,136.76,138.37,136.61,138.13,218200.0
2011-08-05 12:15:00,138.21,140.47,138.0,139.21,391200.0,138.21,140.47,138.0,139.21,391200.0
2011-08-05 12:20:00,139.23,139.67,138.34,139.67,151400.0,139.23,139.67,138.34,139.67,151400.0
2011-08-05 12:25:00,139.64,140.78,139.35,140.55,303300.0,139.64,140.78,139.35,140.55,303300.0
2011-08-05 12:30:00,140.51,140.56,138.38,139.46,188200.0,140.51,140.56,138.38,139.46,188200.0
2011-08-05 12:35:00,139.52,141.7,139.27,141.56,257900.0,139.52,141.7,139.27,141.56,257900.0
2011-08-05 12:40:00,141.76,142.38,140.71,142.38,236500.0,141.76,142.38,140.71,142.38,236500.0
2011-08-05 12:45:00,142.38,143.0,141.65,142.2,229000.0,142.38,143.0,141.65,142.2,229000.0
2011-08-05 12:50:00,142.45,143.49,141.96,142.03,183800.0,142.45,143.49,141.96,142.03,183800.0
2011-08-05 12:55:00,142.09,142.71,141.6,142.57,187500.0,142.09,142.71,141.6,142.57,187500.0
2011-08-05 13:00:00,142.44,143.78,142.1,142.27,232600.0,142.44,143.78,142.1,142.27,232600.0
2011-08-05 13:05:00,142.2,142.41,141.5,141.6,148900.0,142.2,142.41,141.5,141.6,148900.0
2011-08-05 13:10:00,141.6,142.57,141.57,142.27,76700.0,141.6,142.57,141.57,142.27,76700.0
2011-08-05 13:15:00,142.44,143.66,142.21,143.66,127600.0,142.44,143.66,142.21,143.66,127600.0
2011-08-05 13:20:00,143.67,144.76,143.53,144.18,199100.0,143.67,144.76,143.53,144.18,199100.0
2011-08-05 13:25:00,144.16,144.34,143.68,143.75,97100.0,144.16,144.34,143.68,143.75,97100.0
2011-08-05 13:30:00,143.77,144.48,143.74,143.96,168800.0,143.77,144.48,143.74,143.96,168800.0
2011-08-05 13:35:00,144.0,144.24,142.26,142.68,167100.0,144.0,144.24,142.26,142.68,167100.0
2011-08-05 13:40:00,142.7,142.75,141.9,142.6,93100.0,142.7,142.75,141.9,142.6,93100.0
2011-08-05 13:45:00,142.6,143.26,142.25,143.09,123400.0,142.6,143.26,142.25,143.09,123400.0
2011-08-05 13:50:00,143.1,144.5,143.08,143.8,166600.0,143.1,144.5,143.08,143.8,166600.0
2011-08-05 13:55:00,143.89,144.11,143.32,143.85,99300.0,143.89,144.11,143.32,143.85,99300.0
2011-08-05 14:00:00,143.76,143.97,143.42,143.8,80200.0,143.76,143.97,143.42,143.8,80200.0
2011-08-05 14:05:00,143.75,143.86,142.69,142.77,71000.0,143.75,143.86,142.69,142.77,71000.0
2011-08-05 14:10:00,142.79,142.81,141.41,141.54,176700.0,142.79,142.81,141.41,141.54,176700.0
2011-08-05 14:15:00,141.72,141.74,141.11,141.73,72400.0,141.72,141.74,141.11,141.73,72400.0
2011-08-05 14:20:00,141.84,142.66,141.72,142.0,91600.0,141.84,142.66,141.72,142.0,91600.0
2011-08-05 14:25:00,142.21,142.3,141.75,142.0,61000.0,142.21,142.3,141.75,142.0,61000.0
2011-08-05 14:30:00,141.81,142.0,141.33,141.83,88400.0,141.81,142.0,141.33,141.83,88400.0
2011-08-05 14:35:00,141.92,142.98,141.72,142.75,140500.0,141.92,142.98,141.72,142.75,140500.0
2011-08-05 14:40:00,142.75,143.16,142.18,142.35,151500.0,142.75,143.16,142.18,142.35,151500.0
2011-08-05 14:45:00,142.35,142.37,141.64,141.76,78500.0,142.35,142.37,141.64,141.76,78500.0
2011-08-05 14:50:00,141.68,141.85,140.82,141.17,93600.0,141.68,141.85,140.82,141.17,93600.0
2011-08-05 14:55:00,141.26,141.57,140.66,141.39,86600.0,141.26,141.57,140.66,141.39,86600.0
2011-08-05 15:00:00,141.5,142.18,141.01,141.32,131700.0,141.5,142.18,141.01,141.32,131700.0
2011-08-05 15:05:00,141.34,141.34,140.49,141.25,118200.0,141.34,141.34,140.49,141.25,118200.0
2011-08-05 15:10:00,141.16,141.48,140.91,140.93,117600.0,141.16,141.48,140.91,140.93,117600.0
2011-08-05 15:15:00,141.04,141.23,140.7,140.86,68300.0,141.04,141.23,140.7,140.86,68300.0
2011-08-05 15:20:00,140.78,141.17,140.61,140.76,75000.0,140.78,141.17,140.61,140.76,75000.0
2011-08-05 15:25:00,140.73,140.99,140.0,140.0,128400.0,140.73,140.99,140.0,140.0,128400.0
2011-08-05 15:30:00,140.0,140.63,140.0,140.38,148800.0,140.0,140.63,140.0,140.38,148800.0
2011-08-05 15:35:00,140.39,142.11,140.37,142.05,123600.0,140.39,142.11,140.37,142.05,123600.0
2011-08-05 15:40:00,142.06,142.3,141.69,142.08,176700.0,142.06,142.3,141.69,142.08,176700.0
2011-08-05 15:45:00,141.96,142.04,141.11,141.2,121400.0,141.96,142.04,141.11,141.2,121400.0
2011-08-05 15:50:00,141.07,141.5,140.79,141.49,137700.0,141.07,141.5,140.79,141.49,137700.0
2011-08-05 15:55:00,141.49,141.61,140.89,140.99,200700.0,141.49,141.61,140.89,140.99,200700.0
2011-08-08 09:30:00,132.23,134.77,131.0,134.7,728500.0,132.23,134.77,131.0,134.7,728500.0
2011-08-08 09:35:00,134.72,136.47,134.66,136.27,554900.0,134.72,136.47,134.66,136.27,554900.0
2011-08-08 09:40:00,136.27,137.0,135.82,136.54,347000.0,136.27,137.0,135.82,136.54,347000.0
2011-08-08 09:45:00,136.56,137.0,135.53,135.56,327000.0,136.56,137.0,135.53,135.56,327000.0
2011-08-08 09:50:00,135.61,137.0,135.53,135.74,294000.0,135.61,137.0,135.53,135.74,294000.0
2011-08-08 09:55:00,135.72,137.0,135.41,136.68,239700.0,135.72,137.0,135.41,136.68,239700.0
2011-08-08 10:00:00,136.68,137.0,134.93,135.04,383000.0,136.68,137.0,134.93,135.04,383000.0
2011-08-08 10:05:00,135.03,135.91,135.01,135.31,144600.0,135.03,135.91,135.01,135.31,144600.0
2011-08-08 10:10:00,135.34,135.98,134.12,134.15,185300.0,135.34,135.98,134.12,134.15,185300.0
2011-08-08 10:15:00,134.21,134.59,133.75,134.2,255700.0,134.21,134.59,133.75,134.2,255700.0
2011-08-08 10:20:00,134.2,134.53,133.14,133.2,243400.0,134.2,134.53,133.14,133.2,243400.0
2011-08-08 10:25:00,133.29,133.48,132.2,132.75,278400.0,133.29,133.48,132.2,132.75,278400.0
2011-08-08 10:30:00,132.8,133.46,132.11,132.31,192300.0,132.8,133.46,132.11,132.31,192300.0
2011-08-08 10:35:00,132.25,132.94,131.22,132.89,281100.0,132.25,132.94,131.22,132.89,281100.0
2011-08-08 10:40:00,132.89,133.45,132.24,133.41,258300.0,132.89,133.45,132.24,133.41,258300.0
2011-08-08 10:45:00,133.34,134.35,132.76,134.17,199100.0,133.34,134.35,132.76,134.17,199100.0
2011-08-08 10:50:00,134.35,134.39,132.88,133.08,142200.0,134.35,134.39,132.88,133.08,142200.0
2011-08-08 10:55:00,133.08,133.51,132.04,132.72,217800.0,133.08,133.51,132.04,132.72,217800.0
2011-08-08 11:00:00,132.55,133.49,132.24,133.4,167500.0,132.55,133.49,132.24,133.4,167500.0
2011-08-08 11:05:00,133.41,134.3,133.01,134.28,188700.0,133.41,134.3,133.01,134.28,188700.0
2011-08-08 11:10:00,134.2,135.0,134.03,134.25,197500.0,134.2,135.0,134.03,134.25,197500.0
2011-08-08 11:15:00,134.21,134.95,134.1,134.78,119800.0,134.21,134.95,134.1,134.78,119800.0
2011-08-08 11:20:00,134.94,134.94,134.0,134.16,103500.0,134.94,134.94,134.0,134.16,103500.0
2011-08-08 11:25:00,134.16,134.34,133.13,133.25,143100.0,134.16,134.34,133.13,133.25,143100.0
2011-08-08 11:30:00,133.14,133.63,132.81,132.87,107500.0,133.14,133.63,132.81,132.87,107500.0
2011-08-08 11:35:00,132.83,133.2,132.7,133.15,126400.0,132.83,133.2,132.7,133.15,126400.0
2011-08-08 11:40:00,133.15,133.86,133.0,133.01,104900.0,133.15,133.86,133.0,133.01,104900.0
2011-08-08 11:45:00,133.17,134.4,133.14,134.26,115700.0,133.17,134.4,133.14,134.26,115700.0
2011-08-08 11:50:00,134.4,134.8,134.18,134.61,62700.0,134.4,134.8,134.18,134.61,62700.0
2011-08-08 11:55:00,134.63,134.75,134.07,134.39,49500.0,134.63,134.75,134.07,134.39,49500.0
2011-08-08 12:00:00,134.39,134.4,133.8,133.9,104600.0,134.39,134.4,133.8,133.9,104600.0
2011-08-08 12:05:00,133.9,134.08,133.53,133.85,77000.0,133.9,134.08,133.53,133.85,77000.0
2011-08-08 12:10:00,133.8,134.39,133.68,134.0,101400.0,133.8,134.39,133.68,134.0,101400.0
2011-08-08 12:15:00,133.93,133.99,133.0,133.22,70900.0,133.93,133.99,133.0,133.22,70900.0
2011-08-08 12:20:00,133.06,133.75,132.75,133.49,79000.0,133.06,133.75,132.75,133.49,79000.0
2011-08-08 12:25:00,133.5,133.5,132.85,132.94,69800.0,133.5,133.5,132.85,132.94,69800.0
2011-08-08 12:30:00,133.0,133.24,132.8,132.93,38900.0,133.0,133.24,132.8,132.93,38900.0
2011-08-08 12:35:00,133.0,133.03,132.66,132.75,53200.0,133.0,133.03,132.66,132.75,53200.0
2011-08-08 12:40:00,132.7,133.67,132.7,133.33,62000.0,132.7,133.67,132.7,133.33,62000.0
2011-08-08 12:45:00,133.22,133.97,133.13,133.96,86200.0,133.22,133.97,133.13,133.96,86200.0
2011-08-08 12:50:00,133.84,134.22,133.51,133.95,70400.0,133.84,134.22,133.51,133.95,70400.0
2011-08-08 12:55:00,134.04,134.1,133.5,133.86,112200.0,134.04,134.1,133.5,133.86,112200.0
2011-08-08 13:00:00,133.83,134.65,133.79,134.09,98700.0,133.83,134.65,133.79,134.09,98700.0
2011-08-08 13:05:00,134.04,134.35,133.64,133.94,70400.0,134.04,134.35,133.64,133.94,70400.0
2011-08-08 13:10:00,133.94,134.23,133.1,133.46,77400.0,133.94,134.23,133.1,133.46,77400.0
2011-08-08 13:15:00,133.31,133.59,133.03,133.44,42400.0,133.31,133.59,133.03,133.44,42400.0
2011-08-08 13:20:00,133.42,134.33,133.2,134.07,57600.0,133.42,134.33,133.2,134.07,57600.0
2011-08-08 13:25:00,134.08,134.25,133.92,133.92,56500.0,134.08,134.25,133.92,133.92,56500.0
2011-08-08 13:30:00,133.92,134.1,133.58,133.8,79800.0,133.92,134.1,133.58,133.8,79800.0
2011-08-08 13:35:00,133.87,133.99,133.22,133.55,79600.0,133.87,133.99,133.22,133.55,79600.0
2011-08-08 13:40:00,133.55,133.8,133.09,133.11,122000.0,133.55,133.8,133.09,133.11,122000.0
2011-08-08 13:45:00,133.2,133.3,132.26,132.6,132300.0,133.2,133.3,132.26,132.6,132300.0
2011-08-08 13:50:00,132.72,133.51,132.2,132.99,162700.0,132.72,133.51,132.2,132.99,162700.0
2011-08-08 13:55:00,132.9,133.21,131.81,132.06,134600.0,132.9,133.21,131.81,132.06,134600.0
2011-08-08 14:00:00,131.96,132.57,131.6,132.54,188000.0,131.96,132.57,131.6,132.54,188000.0
2011-08-08 14:05:00,132.54,132.85,131.67,132.07,154800.0,132.54,132.85,131.67,132.07,154800.0
2011-08-08 14:10:00,132.14,132.64,131.43,131.53,91500.0,132.14,132.64,131.43,131.53,91500.0
2011-08-08 14:15:00,131.44,131.64,130.54,130.94,291600.0,131.44,131.64,130.54,130.94,291600.0
2011-08-08 14:20:00,130.97,131.02,130.0,130.28,267700.0,130.97,131.02,130.0,130.28,267700.0
2011-08-08 14:25:00,130.32,130.34,128.77,129.93,321900.0,130.32,130.34,128.77,129.93,321900.0
2011-08-08 14:30:00,129.86,130.75,128.88,130.49,180500.0,129.86,130.75,128.88,130.49,180500.0
2011-08-08 14:35:00,130.42,130.97,129.68,129.97,134200.0,130.42,130.97,129.68,129.97,134200.0
2011-08-08 14:40:00,130.0,131.35,129.87,131.05,157900.0,130.0,131.35,129.87,131.05,157900.0
2011-08-08 14:45:00,131.03,131.26,130.51,130.62,134600.0,131.03,131.26,130.51,130.62,134600.0
2011-08-08 14:50:00,130.79,130.93,130.31,130.74,117400.0,130.79,130.93,130.31,130.74,117400.0
2011-08-08 14:55:00,130.71,130.85,130.01,130.37,80700.0,130.71,130.85,130.01,130.37,80700.0
2011-08-08 15:00:00,130.56,130.68,130.04,130.5,71200.0,130.56,130.68,130.04,130.5,71200.0
2011-08-08 15:05:00,130.53,131.67,130.18,131.51,175000.0,130.53,131.67,130.18,131.51,175000.0
2011-08-08 15:10:00,131.55,132.47,130.99,132.36,169000.0,131.55,132.47,130.99,132.36,169000.0
2011-08-08 15:15:00,132.34,133.59,131.72,133.5,244900.0,132.34,133.59,131.72,133.5,244900.0
2011-08-08 15:20:00,133.54,133.75,133.11,133.5,203500.0,133.54,133.75,133.11,133.5,203500.0
2011-08-08 15:25:00,133.46,133.56,132.1,132.29,138200.0,133.46,133.56,132.1,132.29,138200.0
2011-08-08 15:30:00,132.34,132.7,131.17,131.23,163400.0,132.34,132.7,131.17,131.23,163400.0
2011-08-08 15:35:00,131.2,132.66,130.57,132.51,212900.0,131.2,132.66,130.57,132.51,212900.0
2011-08-08 15:40:00,132.61,132.75,131.56,132.23,197200.0,132.61,132.75,131.56,132.23,197200.0
2011-08-08 15:45:00,132.23,132.3,131.01,131.58,226800.0,132.23,132.3,131.01,131.58,226800.0
2011-08-08 15:50:00,131.47,131.7,130.63,131.36,310200.0,131.47,131.7,130.63,131.36,310200.0
2011-08-08 15:55:00,131.44,131.53,130.05,130.45,353900.0,131.44,131.53,130.05,130.45,353900.0
2011-08-09 09:30:00,133.89,134.96,133.61,134.78,676800.0,133.89,134.96,133.61,134.78,676800.0
2011-08-09 09:35:00,134.75,136.39,134.6,135.43,547300.0,134.75,136.39,134.6,135.43,547300.0
2011-08-09 09:40:00,135.51,136.2,134.26,134.64,493900.0,135.51,136.2,134.26,134.64,493900.0
2011-08-09 09:45:00,134.53,135.5,134.42,135.23,367200.0,134.53,135.5,134.42,135.23,367200.0
2011-08-09 09:50:00,135.1,136.2,135.06,136.02,372700.0,135.1,136.2,135.06,136.02,372700.0
2011-08-09 09:55:00,136.02,136.66,135.4,136.5,354900.0,136.02,136.66,135.4,136.5,354900.0
2011-08-09 10:00:00,136.5,138.87,136.43,138.32,421200.0,136.5,138.87,136.43,138.32,421200.0
2011-08-09 10:05:00,138.41,138.5,136.71,137.4,355300.0,138.41,138.5,136.71,137.4,355300.0
2011-08-09 10:10:00,137.49,138.67,137.38,138.49,191100.0,137.49,138.67,137.38,138.49,191100.0
2011-08-09 10:15:00,138.5,138.68,138.0,138.51,245500.0,138.5,138.68,138.0,138.51,245500.0
2011-08-09 10:20:00,138.42,138.51,138.01,138.3,202900.0,138.42,138.51,138.01,138.3,202900.0
2011-08-09 10:25:00,138.28,139.8,138.2,139.76,297700.0,138.28,139.8,138.2,139.76,297700.0
2011-08-09 10:30:00,139.82,140.88,139.48,140.84,351700.0,139.82,140.88,139.48,140.84,351700.0
2011-08-09 10:35:00,140.89,141.0,140.1,140.13,277500.0,140.89,141.0,140.1,140.13,277500.0
2011-08-09 10:40:00,140.11,140.8,139.92,140.46,190600.0,140.11,140.8,139.92,140.46,190600.0
2011-08-09 10:45:00,140.4,141.81,140.25,141.26,275700.0,140.4,141.81,140.25,141.26,275700.0
2011-08-09 10:50:00,141.38,142.31,141.35,141.76,245400.0,141.38,142.31,141.35,141.76,245400.0
2011-08-09 10:55:00,141.77,142.75,141.72,142.39,206600.0,141.77,142.75,141.72,142.39,206600.0
2011-08-09 11:00:00,142.35,142.39,140.53,140.73,364300.0,142.35,142.39,140.53,140.73,364300.0
2011-08-09 11:05:00,140.79,141.32,140.64,141.0,263700.0,140.79,141.32,140.64,141.0,263700.0
2011-08-09 11:10:00,141.01,141.05,139.8,140.29,288300.0,141.01,141.05,139.8,140.29,288300.0
2011-08-09 11:15:00,140.3,140.83,140.0,140.4,139700.0,140.3,140.83,140.0,140.4,139700.0
2011-08-09 11:20:00,140.32,140.79,140.18,140.18,119100.0,140.32,140.79,140.18,140.18,119100.0
2011-08-09 11:25:00,140.21,141.18,140.1,141.09,149000.0,140.21,141.18,140.1,141.09,149000.0
2011-08-09 11:30:00,141.07,141.15,140.37,140.99,131100.0,141.07,141.15,140.37,140.99,131100.0
2011-08-09 11:35:00,140.96,141.5,140.59,141.3,131700.0,140.96,141.5,140.59,141.3,131700.0
2011-08-09 11:40:00,141.28,142.0,141.11,141.75,78200.0,141.28,142.0,141.11,141.75,78200.0
2011-08-09 11:45:00,141.8,141.94,141.02,141.04,104600.0,141.8,141.94,141.02,141.04,104600.0
2011-08-09 11:50:00,141.05,141.77,141.04,141.75,91100.0,141.05,141.77,141.04,141.75,91100.0
2011-08-09 11:55:00,141.62,141.8,141.39,141.77,71000.0,141.62,141.8,141.39,141.77,71000.0
2011-08-09 12:00:00,141.7,141.88,141.56,141.65,109100.0,141.7,141.88,141.56,141.65,109100.0
2011-08-09 12:05:00,141.57,141.78,141.16,141.38,139300.0,141.57,141.78,141.16,141.38,139300.0
2011-08-09 12:10:00,141.38,141.7,141.06,141.37,117300.0,141.38,141.7,141.06,141.37,117300.0
2011-08-09 12:15:00,141.33,141.49,141.21,141.49,46200.0,141.33,141.49,141.21,141.49,46200.0
2011-08-09 12:20:00,141.36,141.75,141.27,141.6,51700.0,141.36,141.75,141.27,141.6,51700.0
2011-08-09 12:25:00,141.62,141.75,141.35,141.75,63000.0,141.62,141.75,141.35,141.75,63000.0
2011-08-09 12:30:00,141.66,141.88,141.53,141.75,83200.0,141.66,141.88,141.53,141.75,83200.0
2011-08-09 12:35:00,141.76,142.1,141.65,141.73,94500.0,141.76,142.1,141.65,141.73,94500.0
2011-08-09 12:40:00,141.72,141.88,141.55,141.76,78300.0,141.72,141.88,141.55,141.76,78300.0
2011-08-09 12:45:00,141.83,142.0,141.62,141.65,51800.0,141.83,142.0,141.62,141.65,51800.0
2011-08-09 12:50:00,141.73,141.84,141.16,141.75,111500.0,141.73,141.84,141.16,141.75,111500.0
2011-08-09 12:55:00,141.83,141.84,141.29,141.42,71200.0,141.83,141.84,141.29,141.42,71200.0
2011-08-09 13:00:00,141.47,141.84,141.03,141.44,126600.0,141.47,141.84,141.03,141.44,126600.0
2011-08-09 13:05:00,141.4,141.85,141.34,141.74,54800.0,141.4,141.85,141.34,141.74,54800.0
2011-08-09 13:10:00,141.68,141.74,141.45,141.67,92200.0,141.68,141.74,141.45,141.67,92200.0
2011-08-09 13:15:00,141.67,141.67,141.25,141.45,46600.0,141.67,141.67,141.25,141.45,46600.0
2011-08-09 13:20:00,141.34,141.52,141.18,141.23,46900.0,141.34,141.52,141.18,141.23,46900.0
2011-08-09 13:25:00,141.19,141.45,141.06,141.14,43700.0,141.19,141.45,141.06,141.14,43700.0
2011-08-09 13:30:00,141.18,141.39,140.35,140.59,106600.0,141.18,141.39,140.35,140.59,106600.0
2011-08-09 13:35:00,140.59,140.97,139.5,139.58,126900.0,140.59,140.97,139.5,139.58,126900.0
2011-08-09 13:40:00,139.68,139.75,139.26,139.32,119700.0,139.68,139.75,139.26,139.32,119700.0
2011-08-09 13:45:00,139.39,139.46,139.05,139.26,99800.0,139.39,139.46,139.05,139.26,99800.0
2011-08-09 13:50:00,139.27,139.5,139.08,139.24,73400.0,139.27,139.5,139.08,139.24,73400.0
2011-08-09 13:55:00,139.16,139.5,138.57,139.5,141800.0,139.16,139.5,138.57,139.5,141800.0
2011-08-09 14:00:00,139.39,139.79,138.91,139.11,115700.0,139.39,139.79,138.91,139.11,115700.0
2011-08-09 14:05:00,139.27,139.27,138.67,138.93,103200.0,139.27,139.27,138.67,138.93,103200.0
2011-08-09 14:10:00,138.92,139.0,138.55,138.78,96800.0,138.92,139.0,138.55,138.78,96800.0
2011-08-09 14:15:00,138.76,139.67,138.49,138.49,149700.0,138.76,139.67,138.49,138.49,149700.0
2011-08-09 14:20:00,138.46,138.74,136.0,136.98,352000.0,138.46,138.74,136.0,136.98,352000.0
2011-08-09 14:25:00,137.41,139.49,136.97,139.21,227200.0,137.41,139.49,136.97,139.21,227200.0
2011-08-09 14:30:00,139.29,139.5,137.52,137.77,166700.0,139.29,139.5,137.52,137.77,166700.0
2011-08-09 14:35:00,137.71,138.18,135.8,135.81,279600.0,137.71,138.18,135.8,135.81,279600.0
2011-08-09 14:40:00,135.81,136.0,133.58,133.58,396800.0,135.81,136.0,133.58,133.58,396800.0
2011-08-09 14:45:00,133.48,136.35,133.0,135.66,314500.0,133.48,136.35,133.0,135.66,314500.0
2011-08-09 14:50:00,135.57,137.73,135.42,136.94,213000.0,135.57,137.73,135.42,136.94,213000.0
2011-08-09 14:55:00,136.92,137.23,135.75,136.13,202600.0,136.92,137.23,135.75,136.13,202600.0
2011-08-09 15:00:00,136.15,137.0,135.11,136.57,180600.0,136.15,137.0,135.11,136.57,180600.0
2011-08-09 15:05:00,136.57,137.5,136.08,136.54,131600.0,136.57,137.5,136.08,136.54,131600.0
2011-08-09 15:10:00,136.51,137.74,136.27,137.48,228200.0,136.51,137.74,136.27,137.48,228200.0
2011-08-09 15:15:00,137.39,138.62,137.26,138.5,305500.0,137.39,138.62,137.26,138.5,305500.0
2011-08-09 15:20:00,138.44,139.72,138.08,139.59,224500.0,138.44,139.72,138.08,139.59,224500.0
2011-08-09 15:25:00,139.66,140.0,139.05,139.85,173800.0,139.66,140.0,139.05,139.85,173800.0
2011-08-09 15:30:00,139.76,140.0,138.77,139.63,170000.0,139.76,140.0,138.77,139.63,170000.0
2011-08-09 15:35:00,139.65,139.76,138.8,139.66,129300.0,139.65,139.76,138.8,139.66,129300.0
2011-08-09 15:40:00,139.73,141.12,139.53,140.95,194900.0,139.73,141.12,139.53,140.95,194900.0
2011-08-09 15:45:00,140.87,141.99,140.62,141.86,303700.0,140.87,141.99,140.62,141.86,303700.0
2011-08-09 15:50:00,141.77,142.4,141.51,142.2,254300.0,141.77,142.4,141.51,142.2,254300.0
2011-08-09 15:55:00,142.23,143.78,142.22,143.78,405400.0,142.23,143.78,142.22,143.78,405400.0
2011-08-10 09:30:00,140.56,141.9,140.0,140.58,442400.0,140.56,141.9,140.0,140.58,442400.0
2011-08-10 09:35:00,140.57,140.9,139.17,140.49,306200.0,140.57,140.9,139.17,140.49,306200.0
2011-08-10 09:40:00,140.48,141.84,140.12,141.4,325800.0,140.48,141.84,140.12,141.4,325800.0
2011-08-10 09:45:00,141.44,141.59,140.4,140.7,225400.0,141.44,141.59,140.4,140.7,225400.0
2011-08-10 09:50:00,140.71,141.07,140.25,140.69,133300.0,140.71,141.07,140.25,140.69,133300.0
2011-08-10 09:55:00,140.75,141.3,139.94,140.1,226100.0,140.75,141.3,139.94,140.1,226100.0
2011-08-10 10:00:00,140.09,140.53,139.7,139.99,177400.0,140.09,140.53,139.7,139.99,177400.0
2011-08-10 10:05:00,140.07,140.48,139.25,139.4,124800.0,140.07,140.48,139.25,139.4,124800.0
2011-08-10 10:10:00,139.26,139.44,138.25,139.19,243800.0,139.26,139.44,138.25,139.19,243800.0
2011-08-10 10:15:00,139.19,139.85,138.79,139.22,144100.0,139.19,139.85,138.79,139.22,144100.0
2011-08-10 10:20:00,139.26,139.67,138.37,139.17,200100.0,139.26,139.67,138.37,139.17,200100.0
2011-08-10 10:25:00,139.13,140.16,138.74,139.75,146000.0,139.13,140.16,138.74,139.75,146000.0
2011-08-10 10:30:00,139.76,140.95,139.13,140.32,228300.0,139.76,140.95,139.13,140.32,228300.0
2011-08-10 10:35:00,140.36,140.65,139.5,140.4,99600.0,140.36,140.65,139.5,140.4,99600.0
2011-08-10 10:40:00,140.35,140.91,139.75,139.83,99900.0,140.35,140.91,139.75,139.83,99900.0
2011-08-10 10:45:00,139.83,140.36,139.73,139.92,53000.0,139.83,140.36,139.73,139.92,53000.0
2011-08-10 10:50:00,139.89,139.9,138.78,138.8,146700.0,139.89,139.9,138.78,138.8,146700.0
2011-08-10 10:55:00,138.78,140.46,138.75,140.04,164000.0,138.78,140.46,138.75,140.04,164000.0
2011-08-10 11:00:00,139.87,140.06,139.0,139.11,62000.0,139.87,140.06,139.0,139.11,62000.0
2011-08-10 11:05:00,139.0,139.38,138.26,138.77,156000.0,139.0,139.38,138.26,138.77,156000.0
2011-08-10 11:10:00,138.79,140.0,138.5,139.8,98300.0,138.79,140.0,138.5,139.8,98300.0
2011-08-10 11:15:00,139.78,140.43,139.6,140.18,155700.0,139.78,140.43,139.6,140.18,155700.0
2011-08-10 11:20:00,140.1,140.26,139.51,140.01,63600.0,140.1,140.26,139.51,140.01,63600.0
2011-08-10 11:25:00,140.03,140.49,139.75,140.31,84800.0,140.03,140.49,139.75,140.31,84800.0
2011-08-10 11:30:00,140.37,140.71,139.9,140.65,136800.0,140.37,140.71,139.9,140.65,136800.0
2011-08-10 11:35:00,140.64,140.64,140.05,140.31,73300.0,140.64,140.64,140.05,140.31,73300.0
2011-08-10 11:40:00,140.49,140.94,140.1,140.62,68900.0,140.49,140.94,140.1,140.62,68900.0
2011-08-10 11:45:00,140.83,140.85,140.23,140.43,49000.0,140.83,140.85,140.23,140.43,49000.0
2011-08-10 11:50:00,140.49,141.37,140.49,141.3,145600.0,140.49,141.37,140.49,141.3,145600.0
2011-08-10 11:55:00,141.3,142.53,141.24,142.1,259800.0,141.3,142.53,141.24,142.1,259800.0
2011-08-10 12:00:00,142.08,142.17,141.3,141.61,187200.0,142.08,142.17,141.3,141.61,187200.0
2011-08-10 12:05:00,141.61,142.39,141.09,141.21,198100.0,141.61,142.39,141.09,141.21,198100.0
2011-08-10 12:10:00,141.23,141.46,141.0,141.21,98400.0,141.23,141.46,141.0,141.21,98400.0
2011-08-10 12:15:00,141.28,141.53,141.09,141.38,99600.0,141.28,141.53,141.09,141.38,99600.0
2011-08-10 12:20:00,141.36,141.84,141.15,141.72,120500.0,141.36,141.84,141.15,141.72,120500.0
2011-08-10 12:25:00,141.84,141.84,141.0,141.01,157300.0,141.84,141.84,141.0,141.01,157300.0
2011-08-10 12:30:00,141.16,141.49,141.0,141.24,85200.0,141.16,141.49,141.0,141.24,85200.0
2011-08-10 12:35:00,141.26,141.55,140.2,140.4,116200.0,141.26,141.55,140.2,140.4,116200.0
2011-08-10 12:40:00,140.47,140.47,139.58,140.3,130000.0,140.47,140.47,139.58,140.3,130000.0
2011-08-10 12:45:00,140.2,140.44,139.96,140.21,70100.0,140.2,140.44,139.96,140.21,70100.0
2011-08-10 12:50:00,140.32,140.58,140.1,140.5,54900.0,140.32,140.58,140.1,140.5,54900.0
2011-08-10 12:55:00,140.53,140.98,140.16,140.8,45300.0,140.53,140.98,140.16,140.8,45300.0
2011-08-10 13:00:00,140.64,141.45,140.3,141.36,110900.0,140.64,141.45,140.3,141.36,110900.0
2011-08-10 13:05:00,141.44,141.72,140.91,141.2,69800.0,141.44,141.72,140.91,141.2,69800.0
2011-08-10 13:10:00,141.4,141.6,140.7,141.15,41500.0,141.4,141.6,140.7,141.15,41500.0
2011-08-10 13:15:00,141.01,141.27,140.5,140.7,107700.0,141.01,141.27,140.5,140.7,107700.0
2011-08-10 13:20:00,140.69,140.94,140.1,140.67,78100.0,140.69,140.94,140.1,140.67,78100.0
2011-08-10 13:25:00,140.54,141.25,140.28,140.68,55100.0,140.54,141.25,140.28,140.68,55100.0
2011-08-10 13:30:00,140.68,140.94,140.36,140.69,71800.0,140.68,140.94,140.36,140.69,71800.0
2011-08-10 13:35:00,140.59,140.8,140.27,140.58,46500.0,140.59,140.8,140.27,140.58,46500.0
2011-08-10 13:40:00,140.53,140.87,140.38,140.55,77500.0,140.53,140.87,140.38,140.55,77500.0
2011-08-10 13:45:00,140.62,141.35,140.61,140.98,121800.0,140.62,141.35,140.61,140.98,121800.0
2011-08-10 13:50:00,141.08,141.58,140.88,141.54,82300.0,141.08,141.58,140.88,141.54,82300.0
2011-08-10 13:55:00,141.5,142.46,141.48,142.46,145500.0,141.5,142.46,141.48,142.46,145500.0
2011-08-10 14:00:00,142.33,142.5,142.01,142.15,95500.0,142.33,142.5,142.01,142.15,95500.0
2011-08-10 14:05:00,142.14,143.32,142.1,143.17,200100.0,142.14,143.32,142.1,143.17,200100.0
2011-08-10 14:10:00,143.25,144.19,143.18,143.78,198000.0,143.25,144.19,143.18,143.78,198000.0
2011-08-10 14:15:00,143.71,144.25,143.05,143.37,173000.0,143.71,144.25,143.05,143.37,173000.0
2011-08-10 14:20:00,143.51,144.98,143.2,144.75,197000.0,143.51,144.98,143.2,144.75,197000.0
2011-08-10 14:25:00,144.75,144.99,144.07,144.29,148700.0,144.75,144.99,144.07,144.29,148700.0
2011-08-10 14:30:00,144.32,145.0,144.19,144.52,142600.0,144.32,145.0,144.19,144.52,142600.0
2011-08-10 14:35:00,144.52,144.79,144.06,144.62,157400.0,144.52,144.79,144.06,144.62,157400.0
2011-08-10 14:40:00,144.73,145.3,144.5,145.24,279500.0,144.73,145.3,144.5,145.24,279500.0
2011-08-10 14:45:00,145.29,145.99,145.12,145.12,261900.0,145.29,145.99,145.12,145.12,261900.0
2011-08-10 14:50:00,145.1,145.27,143.15,143.42,220000.0,145.1,145.27,143.15,143.42,220000.0
2011-08-10 14:55:00,143.41,143.82,142.48,142.48,137700.0,143.41,143.82,142.48,142.48,137700.0
2011-08-10 15:00:00,142.5,143.49,142.34,143.14,164400.0,142.5,143.49,142.34,143.14,164400.0
2011-08-10 15:05:00,143.06,143.5,141.6,142.08,196700.0,143.06,143.5,141.6,142.08,196700.0
2011-08-10 15:10:00,142.16,143.0,141.51,141.65,148100.0,142.16,143.0,141.51,141.65,148100.0
2011-08-10 15:15:00,141.66,143.08,141.4,142.89,149100.0,141.66,143.08,141.4,142.89,149100.0
2011-08-10 15:20:00,142.89,143.49,142.71,143.28,89000.0,142.89,143.49,142.71,143.28,89000.0
2011-08-10 15:25:00,143.47,144.09,142.22,142.65,145300.0,143.47,144.09,142.22,142.65,145300.0
2011-08-10 15:30:00,142.78,143.51,142.35,142.99,195400.0,142.78,143.51,142.35,142.99,195400.0
2011-08-10 15:35:00,142.97,143.74,142.95,143.54,126300.0,142.97,143.74,142.95,143.54,126300.0
2011-08-10 15:40:00,143.51,144.09,143.13,143.54,231000.0,143.51,144.09,143.13,143.54,231000.0
2011-08-10 15:45:00,143.44,143.58,142.24,142.59,210600.0,143.44,143.58,142.24,142.59,210600.0
2011-08-10 15:50:00,142.47,142.48,141.6,141.78,256900.0,142.47,142.48,141.6,141.78,256900.0
2011-08-10 15:55:00,141.72,141.72,140.79,140.79,276800.0,141.72,141.72,140.79,140.79,276800.0
2011-08-11 09:30:00,143.95,144.72,142.75,143.55,349300.0,143.95,144.72,142.75,143.55,349300.0
2011-08-11 09:35:00,143.5,145.25,143.25,145.14,268500.0,143.5,145.25,143.25,145.14,268500.0
2011-08-11 09:40:00,145.19,145.34,143.0,143.23,247800.0,145.19,145.34,143.0,143.23,247800.0
2011-08-11 09:45:00,143.21,144.19,142.52,142.67,168700.0,143.21,144.19,142.52,142.67,168700.0
2011-08-11 09:50:00,142.66,143.19,141.74,142.04,208200.0,142.66,143.19,141.74,142.04,208200.0
2011-08-11 09:55:00,142.11,143.58,141.7,143.01,176900.0,142.11,143.58,141.7,143.01,176900.0
2011-08-11 10:00:00,143.01,143.49,142.5,143.12,90100.0,143.01,143.49,142.5,143.12,90100.0
2011-08-11 10:05:00,143.19,143.29,142.69,143.18,107300.0,143.19,143.29,142.69,143.18,107300.0
2011-08-11 10:10:00,143.15,144.2,142.6,144.2,143200.0,143.15,144.2,142.6,144.2,143200.0
2011-08-11 10:15:00,144.2,145.85,144.01,145.04,339400.0,144.2,145.85,144.01,145.04,339400.0
2011-08-11 10:20:00,144.98,145.95,144.4,145.73,193500.0,144.98,145.95,144.4,145.73,193500.0
2011-08-11 10:25:00,145.8,146.34,145.05,145.14,259900.0,145.8,146.34,145.05,145.14,259900.0
2011-08-11 10:30:00,145.31,146.11,145.3,145.75,122500.0,145.31,146.11,145.3,145.75,122500.0
2011-08-11 10:35:00,145.75,145.98,145.48,145.69,121800.0,145.75,145.98,145.48,145.69,121800.0
2011-08-11 10:40:00,145.78,146.44,145.52,146.32,134000.0,145.78,146.44,145.52,146.32,134000.0
2011-08-11 10:45:00,146.34,147.31,146.25,147.31,234200.0,146.34,147.31,146.25,147.31,234200.0
2011-08-11 10:50:00,147.23,147.87,146.9,147.64,224000.0,147.23,147.87,146.9,147.64,224000.0
2011-08-11 10:55:00,147.48,147.78,146.75,147.03,148000.0,147.48,147.78,146.75,147.03,148000.0
2011-08-11 11:00:00,146.98,147.25,146.67,147.15,109400.0,146.98,147.25,146.67,147.15,109400.0
2011-08-11 11:05:00,147.11,147.82,147.04,147.48,134700.0,147.11,147.82,147.04,147.48,134700.0
2011-08-11 11:10:00,147.46,147.57,146.9,147.36,156900.0,147.46,147.57,146.9,147.36,156900.0
2011-08-11 11:15:00,147.36,147.37,146.24,146.85,116400.0,147.36,147.37,146.24,146.85,116400.0
2011-08-11 11:20:00,146.76,147.32,146.76,147.17,130100.0,146.76,147.32,146.76,147.17,130100.0
2011-08-11 11:25:00,147.21,147.6,146.79,147.55,106800.0,147.21,147.6,146.79,147.55,106800.0
2011-08-11 11:30:00,147.57,147.82,147.12,147.23,148100.0,147.57,147.82,147.12,147.23,148100.0
2011-08-11 11:35:00,147.22,147.32,146.67,147.11,163600.0,147.22,147.32,146.67,147.11,163600.0
2011-08-11 11:40:00,147.09,147.74,146.9,147.72,56800.0,147.09,147.74,146.9,147.72,56800.0
2011-08-11 11:45:00,147.74,147.8,147.23,147.53,47000.0,147.74,147.8,147.23,147.53,47000.0
2011-08-11 11:50:00,147.59,148.4,147.48,148.27,148500.0,147.59,148.4,147.48,148.27,148500.0
2011-08-11 11:55:00,148.38,148.88,148.11,148.58,170100.0,148.38,148.88,148.11,148.58,170100.0
2011-08-11 12:00:00,148.58,148.72,147.7,148.15,167900.0,148.58,148.72,147.7,148.15,167900.0
2011-08-11 12:05:00,148.18,148.99,148.18,148.9,129300.0,148.18,148.99,148.18,148.9,129300.0
2011-08-11 12:10:00,148.89,149.0,148.24,148.6,121800.0,148.89,149.0,148.24,148.6,121800.0
2011-08-11 12:15:00,148.73,149.0,148.59,148.92,94100.0,148.73,149.0,148.59,148.92,94100.0
2011-08-11 12:20:00,148.96,149.15,148.55,148.93,85100.0,148.96,149.15,148.55,148.93,85100.0
2011-08-11 12:25:00,148.91,148.97,148.6,148.6,67400.0,148.91,148.97,148.6,148.6,67400.0
2011-08-11 12:30:00,148.58,148.99,148.55,148.65,81000.0,148.58,148.99,148.55,148.65,81000.0
2011-08-11 12:35:00,148.8,148.94,148.61,148.82,51300.0,148.8,148.94,148.61,148.82,51300.0
2011-08-11 12:40:00,148.79,149.44,148.79,149.38,90000.0,148.79,149.44,148.79,149.38,90000.0
2011-08-11 12:45:00,149.38,149.91,149.29,149.83,174400.0,149.38,149.91,149.29,149.83,174400.0
2011-08-11 12:50:00,149.85,149.99,149.62,149.92,159200.0,149.85,149.99,149.62,149.92,159200.0
2011-08-11 12:55:00,149.92,150.92,149.92,150.8,310600.0,149.92,150.92,149.92,150.8,310600.0
2011-08-11 13:00:00,150.8,151.25,150.48,150.95,314500.0,150.8,151.25,150.48,150.95,314500.0
2011-08-11 13:05:00,150.81,150.97,149.72,150.15,249900.0,150.81,150.97,149.72,150.15,249900.0
2011-08-11 13:10:00,150.14,151.15,150.01,150.83,111100.0,150.14,151.15,150.01,150.83,111100.0
2011-08-11 13:15:00,150.75,150.9,150.32,150.49,108500.0,150.75,150.9,150.32,150.49,108500.0
2011-08-11 13:20:00,150.56,150.8,150.19,150.44,95800.0,150.56,150.8,150.19,150.44,95800.0
2011-08-11 13:25:00,150.53,150.69,150.11,150.62,127500.0,150.53,150.69,150.11,150.62,127500.0
2011-08-11 13:30:00,150.55,150.85,150.35,150.63,56800.0,150.55,150.85,150.35,150.63,56800.0
2011-08-11 13:35:00,150.76,150.85,150.1,150.34,67800.0,150.76,150.85,150.1,150.34,67800.0
2011-08-11 13:40:00,150.36,150.6,149.67,149.83,88600.0,150.36,150.6,149.67,149.83,88600.0
2011-08-11 13:45:00,149.72,150.17,149.71,150.15,128600.0,149.72,150.17,149.71,150.15,128600.0
2011-08-11 13:50:00,150.14,150.65,149.85,150.38,59100.0,150.14,150.65,149.85,150.38,59100.0
2011-08-11 13:55:00,150.45,150.84,150.37,150.77,80700.0,150.45,150.84,150.37,150.77,80700.0
2011-08-11 14:00:00,150.77,150.77,150.28,150.43,55100.0,150.77,150.77,150.28,150.43,55100.0
2011-08-11 14:05:00,150.44,150.85,150.38,150.69,94200.0,150.44,150.85,150.38,150.69,94200.0
2011-08-11 14:10:00,150.75,151.49,150.75,151.25,161600.0,150.75,151.49,150.75,151.25,161600.0
2011-08-11 14:15:00,151.18,151.47,150.57,150.63,141000.0,151.18,151.47,150.57,150.63,141000.0
2011-08-11 14:20:00,150.63,151.19,150.63,150.96,67600.0,150.63,151.19,150.63,150.96,67600.0
2011-08-11 14:25:00,150.92,151.25,150.64,151.04,105400.0,150.92,151.25,150.64,151.04,105400.0
2011-08-11 14:30:00,151.13,151.16,150.11,150.11,107200.0,151.13,151.16,150.11,150.11,107200.0
2011-08-11 14:35:00,150.11,150.5,149.87,150.18,79000.0,150.11,150.5,149.87,150.18,79000.0
2011-08-11 14:40:00,150.13,150.13,149.7,149.89,82000.0,150.13,150.13,149.7,149.89,82000.0
2011-08-11 14:45:00,149.89,150.31,149.79,149.96,87300.0,149.89,150.31,149.79,149.96,87300.0
2011-08-11 14:50:00,149.99,150.33,149.82,150.2,86000.0,149.99,150.33,149.82,150.2,86000.0
2011-08-11 14:55:00,150.2,150.64,149.85,150.19,89900.0,150.2,150.64,149.85,150.19,89900.0
2011-08-11 15:00:00,150.19,150.81,150.12,150.61,123300.0,150.19,150.81,150.12,150.61,123300.0
2011-08-11 15:05:00,150.6,150.81,150.05,150.13,120400.0,150.6,150.81,150.05,150.13,120400.0
2011-08-11 15:10:00,150.2,150.44,149.89,150.08,109700.0,150.2,150.44,149.89,150.08,109700.0
2011-08-11 15:15:00,150.15,150.43,149.7,149.74,101900.0,150.15,150.43,149.7,149.74,101900.0
2011-08-11 15:20:00,149.7,149.9,149.32,149.45,153100.0,149.7,149.9,149.32,149.45,153100.0
2011-08-11 15:25:00,149.38,149.65,148.71,149.06,146800.0,149.38,149.65,148.71,149.06,146800.0
2011-08-11 15:30:00,149.06,149.59,148.92,149.59,157400.0,149.06,149.59,148.92,149.59,157400.0
2011-08-11 15:35:00,149.58,150.0,149.46,149.67,124700.0,149.58,150.0,149.46,149.67,124700.0
2011-08-11 15:40:00,149.76,150.2,149.7,150.12,128400.0,149.76,150.2,149.7,150.12,128400.0
2011-08-11 15:45:00,150.1,150.24,149.5,149.77,215000.0,150.1,150.24,149.5,149.77,215000.0
2011-08-11 15:50:00,149.77,149.86,149.06,149.15,235700.0,149.77,149.86,149.06,149.15,235700.0
2011-08-11 15:55:00,149.15,149.39,148.0,148.29,332600.0,149.15,149.39,148.0,148.29,332600.0
2011-08-12 09:30:00,151.64,151.98,150.52,151.72,408500.0,151.64,151.98,150.52,151.72,408500.0
2011-08-12 09:35:00,151.53,151.67,149.84,150.34,424600.0,151.53,151.67,149.84,150.34,424600.0
2011-08-12 09:40:00,150.31,150.71,149.84,150.34,184600.0,150.31,150.71,149.84,150.34,184600.0
2011-08-12 09:45:00,150.35,151.28,150.2,151.24,236000.0,150.35,151.28,150.2,151.24,236000.0
2011-08-12 09:50:00,151.23,151.61,150.5,150.75,213200.0,151.23,151.61,150.5,150.75,213200.0
2011-08-12 09:55:00,150.5,151.0,149.53,149.92,283700.0,150.5,151.0,149.53,149.92,283700.0
2011-08-12 10:00:00,149.77,150.29,149.5,149.99,176400.0,149.77,150.29,149.5,149.99,176400.0
2011-08-12 10:05:00,150.0,150.68,149.84,149.86,191600.0,150.0,150.68,149.84,149.86,191600.0
2011-08-12 10:10:00,149.94,150.95,149.69,150.62,166200.0,149.94,150.95,149.69,150.62,166200.0
2011-08-12 10:15:00,150.77,151.2,150.54,151.0,144300.0,150.77,151.2,150.54,151.0,144300.0
2011-08-12 10:20:00,151.13,151.13,150.25,150.46,67000.0,151.13,151.13,150.25,150.46,67000.0
2011-08-12 10:25:00,150.5,150.98,150.17,150.79,96600.0,150.5,150.98,150.17,150.79,96600.0
2011-08-12 10:30:00,150.82,150.85,150.6,150.83,42700.0,150.82,150.85,150.6,150.83,42700.0
2011-08-12 10:35:00,150.85,151.25,150.81,151.2,119500.0,150.85,151.25,150.81,151.2,119500.0
2011-08-12 10:40:00,151.23,151.36,150.3,150.34,101700.0,151.23,151.36,150.3,150.34,101700.0
2011-08-12 10:45:00,150.32,150.65,150.01,150.06,144500.0,150.32,150.65,150.01,150.06,144500.0
2011-08-12 10:50:00,150.06,150.33,149.9,150.1,146200.0,150.06,150.33,149.9,150.1,146200.0
2011-08-12 10:55:00,150.21,150.31,149.66,149.96,148300.0,150.21,150.31,149.66,149.96,148300.0
2011-08-12 11:00:00,150.06,150.25,149.35,149.41,109600.0,150.06,150.25,149.35,149.41,109600.0
2011-08-12 11:05:00,149.44,150.19,149.37,149.88,113500.0,149.44,150.19,149.37,149.88,113500.0
2011-08-12 11:10:00,149.89,150.25,149.8,150.2,64000.0,149.89,150.25,149.8,150.2,64000.0
2011-08-12 11:15:00,150.26,150.75,150.08,150.44,70600.0,150.26,150.75,150.08,150.44,70600.0
2011-08-12 11:20:00,150.37,150.72,150.02,150.47,81700.0,150.37,150.72,150.02,150.47,81700.0
2011-08-12 11:25:00,150.48,150.9,150.48,150.61,58300.0,150.48,150.9,150.48,150.61,58300.0
2011-08-12 11:30:00,150.59,150.99,150.5,150.96,83100.0,150.59,150.99,150.5,150.96,83100.0
2011-08-12 11:35:00,150.98,151.0,150.75,150.78,76700.0,150.98,151.0,150.75,150.78,76700.0
2011-08-12 11:40:00,150.78,150.99,150.7,150.99,73500.0,150.78,150.99,150.7,150.99,73500.0
2011-08-12 11:45:00,150.99,151.25,150.8,151.0,99800.0,150.99,151.25,150.8,151.0,99800.0
2011-08-12 11:50:00,151.05,151.33,151.0,151.24,77800.0,151.05,151.33,151.0,151.24,77800.0
2011-08-12 11:55:00,151.25,151.36,150.88,151.07,98400.0,151.25,151.36,150.88,151.07,98400.0
2011-08-12 12:00:00,151.22,151.25,150.78,150.84,30400.0,151.22,151.25,150.78,150.84,30400.0
2011-08-12 12:05:00,150.93,150.94,150.56,150.56,36500.0,150.93,150.94,150.56,150.56,36500.0
2011-08-12 12:10:00,150.56,150.63,150.4,150.61,53500.0,150.56,150.63,150.4,150.61,53500.0
2011-08-12 12:15:00,150.55,151.08,150.55,150.83,45500.0,150.55,151.08,150.55,150.83,45500.0
2011-08-12 12:20:00,150.76,150.77,150.38,150.6,48000.0,150.76,150.77,150.38,150.6,48000.0
2011-08-12 12:25:00,150.53,150.74,150.31,150.68,20400.0,150.53,150.74,150.31,150.68,20400.0
2011-08-12 12:30:00,150.76,150.86,150.56,150.86,30500.0,150.76,150.86,150.56,150.86,30500.0
2011-08-12 12:35:00,150.88,150.9,150.24,150.31,46100.0,150.88,150.9,150.24,150.31,46100.0
2011-08-12 12:40:00,150.33,150.5,150.0,150.22,56300.0,150.33,150.5,150.0,150.22,56300.0
2011-08-12 12:45:00,150.22,150.3,149.95,149.99,68600.0,150.22,150.3,149.95,149.99,68600.0
2011-08-12 12:50:00,149.99,150.15,149.75,149.9,39000.0,149.99,150.15,149.75,149.9,39000.0
2011-08-12 12:55:00,149.82,149.99,149.73,149.99,54000.0,149.82,149.99,149.73,149.99,54000.0
2011-08-12 13:00:00,149.99,150.53,149.94,150.29,68300.0,149.99,150.53,149.94,150.29,68300.0
2011-08-12 13:05:00,150.28,150.43,150.0,150.04,52500.0,150.28,150.43,150.0,150.04,52500.0
2011-08-12 13:10:00,150.03,150.25,149.92,150.11,43800.0,150.03,150.25,149.92,150.11,43800.0
2011-08-12 13:15:00,150.07,150.4,150.06,150.36,32800.0,150.07,150.4,150.06,150.36,32800.0
2011-08-12 13:20:00,150.35,150.55,150.08,150.21,45200.0,150.35,150.55,150.08,150.21,45200.0
2011-08-12 13:25:00,150.13,150.65,150.13,150.59,34000.0,150.13,150.65,150.13,150.59,34000.0
2011-08-12 13:30:00,150.56,150.58,150.3,150.39,35800.0,150.56,150.58,150.3,150.39,35800.0
2011-08-12 13:35:00,150.33,150.78,150.31,150.72,83800.0,150.33,150.78,150.31,150.72,83800.0
2011-08-12 13:40:00,150.69,150.95,150.49,150.52,62000.0,150.69,150.95,150.49,150.52,62000.0
2011-08-12 13:45:00,150.59,150.78,150.37,150.45,34400.0,150.59,150.78,150.37,150.45,34400.0
2011-08-12 13:50:00,150.41,150.63,150.37,150.5,53900.0,150.41,150.63,150.37,150.5,53900.0
2011-08-12 13:55:00,150.53,150.67,150.3,150.67,49500.0,150.53,150.67,150.3,150.67,49500.0
2011-08-12 14:00:00,150.66,150.74,150.42,150.47,26300.0,150.66,150.74,150.42,150.47,26300.0
2011-08-12 14:05:00,150.49,150.7,150.49,150.64,36600.0,150.49,150.7,150.49,150.64,36600.0
2011-08-12 14:10:00,150.65,150.69,150.1,150.47,38300.0,150.65,150.69,150.1,150.47,38300.0
2011-08-12 14:15:00,150.4,150.58,150.0,150.2,71800.0,150.4,150.58,150.0,150.2,71800.0
2011-08-12 14:20:00,150.18,150.2,149.67,149.96,108700.0,150.18,150.2,149.67,149.96,108700.0
2011-08-12 14:25:00,149.9,150.3,149.84,150.13,45500.0,149.9,150.3,149.84,150.13,45500.0
2011-08-12 14:30:00,149.99,150.14,149.79,149.92,41400.0,149.99,150.14,149.79,149.92,41400.0
2011-08-12 14:35:00,149.84,149.97,149.5,149.71,95300.0,149.84,149.97,149.5,149.71,95300.0
2011-08-12 14:40:00,149.7,150.0,149.68,149.82,57000.0,149.7,150.0,149.68,149.82,57000.0
2011-08-12 14:45:00,149.75,150.2,149.75,149.91,53800.0,149.75,150.2,149.75,149.91,53800.0
2011-08-12 14:50:00,149.88,150.05,149.7,150.04,29400.0,149.88,150.05,149.7,150.04,29400.0
2011-08-12 14:55:00,150.02,150.09,149.78,150.03,45500.0,150.02,150.09,149.78,150.03,45500.0
2011-08-12 15:00:00,150.02,150.25,149.95,150.15,46800.0,150.02,150.25,149.95,150.15,46800.0
2011-08-12 15:05:00,150.13,150.39,149.97,150.15,43100.0,150.13,150.39,149.97,150.15,43100.0
2011-08-12 15:10:00,150.16,150.27,149.96,150.06,47900.0,150.16,150.27,149.96,150.06,47900.0
2011-08-12 15:15:00,150.07,150.29,150.03,150.09,45600.0,150.07,150.29,150.03,150.09,45600.0
2011-08-12 15:20:00,150.08,150.45,150.07,150.28,62300.0,150.08,150.45,150.07,150.28,62300.0
2011-08-12 15:25:00,150.2,150.44,150.15,150.36,48500.0,150.2,150.44,150.15,150.36,48500.0
2011-08-12 15:30:00,150.36,150.42,150.0,150.06,105300.0,150.36,150.42,150.0,150.06,105300.0
2011-08-12 15:35:00,150.12,150.12,149.7,149.94,113800.0,150.12,150.12,149.7,149.94,113800.0
2011-08-12 15:40:00,149.94,150.16,149.9,149.99,76400.0,149.94,150.16,149.9,149.99,76400.0
2011-08-12 15:45:00,150.0,150.14,149.9,150.05,81200.0,150.0,150.14,149.9,150.05,81200.0
2011-08-12 15:50:00,150.06,150.09,149.9,150.04,185200.0,150.06,150.09,149.9,150.04,185200.0
2011-08-12 15:55:00,150.03,150.29,149.99,150.21,237000.0,150.03,150.29,149.99,150.21,237000.0
2011-08-15 09:30:00,151.98,152.09,150.1,150.45,356300.0,151.98,152.09,150.1,150.45,356300.0
2011-08-15 09:35:00,150.48,151.55,150.2,151.32,198400.0,150.48,151.55,150.2,151.32,198400.0
2011-08-15 09:40:00,151.47,151.55,150.62,151.0,172900.0,151.47,151.55,150.62,151.0,172900.0
2011-08-15 09:45:00,151.03,151.15,149.79,150.13,276500.0,151.03,151.15,149.79,150.13,276500.0
2011-08-15 09:50:00,150.1,150.31,149.1,149.5,275600.0,150.1,150.31,149.1,149.5,275600.0
2011-08-15 09:55:00,149.5,150.17,149.2,150.03,141500.0,149.5,150.17,149.2,150.03,141500.0
2011-08-15 10:00:00,150.16,150.48,150.0,150.1,120700.0,150.16,150.48,150.0,150.1,120700.0
2011-08-15 10:05:00,150.03,150.46,150.0,150.46,82100.0,150.03,150.46,150.0,150.46,82100.0
2011-08-15 10:10:00,150.44,150.55,150.11,150.5,155200.0,150.44,150.55,150.11,150.5,155200.0
2011-08-15 10:15:00,150.42,150.52,150.1,150.12,106000.0,150.42,150.52,150.1,150.12,106000.0
2011-08-15 10:20:00,150.11,150.96,150.11,150.91,106400.0,150.11,150.96,150.11,150.91,106400.0
2011-08-15 10:25:00,150.95,150.97,149.7,149.83,203000.0,150.95,150.97,149.7,149.83,203000.0
2011-08-15 10:30:00,149.81,150.21,149.5,149.68,190300.0,149.81,150.21,149.5,149.68,190300.0
2011-08-15 10:35:00,149.68,149.8,148.97,148.97,279200.0,149.68,149.8,148.97,148.97,279200.0
2011-08-15 10:40:00,148.96,149.04,148.17,148.26,321600.0,148.96,149.04,148.17,148.26,321600.0
2011-08-15 10:45:00,148.26,149.26,148.2,148.98,222600.0,148.26,149.26,148.2,148.98,222600.0
2011-08-15 10:50:00,149.05,149.27,148.84,148.91,125500.0,149.05,149.27,148.84,148.91,125500.0
2011-08-15 10:55:00,148.95,149.15,148.5,148.55,113000.0,148.95,149.15,148.5,148.55,113000.0
2011-08-15 11:00:00,148.62,148.67,148.06,148.08,189800.0,148.62,148.67,148.06,148.08,189800.0
2011-08-15 11:05:00,148.08,148.27,147.5,147.75,265000.0,148.08,148.27,147.5,147.75,265000.0
2011-08-15 11:10:00,147.72,147.92,147.62,147.7,119400.0,147.72,147.92,147.62,147.7,119400.0
2011-08-15 11:15:00,147.7,147.71,146.4,146.5,347200.0,147.7,147.71,146.4,146.5,347200.0
2011-08-15 11:20:00,146.55,146.63,146.09,146.17,274200.0,146.55,146.63,146.09,146.17,274200.0
2011-08-15 11:25:00,146.23,146.29,145.16,145.51,347600.0,146.23,146.29,145.16,145.51,347600.0
2011-08-15 11:30:00,145.55,145.64,143.08,143.19,714000.0,145.55,145.64,143.08,143.19,714000.0
2011-08-15 11:35:00,143.19,144.05,142.7,143.24,638200.0,143.19,144.05,142.7,143.24,638200.0
2011-08-15 11:40:00,143.24,144.73,143.15,144.05,539300.0,143.24,144.73,143.15,144.05,539300.0
2011-08-15 11:45:00,144.06,144.7,144.0,144.33,269900.0,144.06,144.7,144.0,144.33,269900.0
2011-08-15 11:50:00,144.24,144.45,144.0,144.39,178600.0,144.24,144.45,144.0,144.39,178600.0
2011-08-15 11:55:00,144.41,145.1,144.25,144.9,210400.0,144.41,145.1,144.25,144.9,210400.0
2011-08-15 12:00:00,144.9,145.75,144.9,145.59,244400.0,144.9,145.75,144.9,145.59,244400.0
2011-08-15 12:05:00,145.54,145.8,145.0,145.21,152600.0,145.54,145.8,145.0,145.21,152600.0
2011-08-15 12:10:00,145.22,145.5,145.01,145.12,101500.0,145.22,145.5,145.01,145.12,101500.0
2011-08-15 12:15:00,145.24,145.26,144.61,144.98,176700.0,145.24,145.26,144.61,144.98,176700.0
2011-08-15 12:20:00,144.97,145.15,144.75,144.81,87500.0,144.97,145.15,144.75,144.81,87500.0
2011-08-15 12:25:00,144.8,145.1,144.75,144.76,101300.0,144.8,145.1,144.75,144.76,101300.0
2011-08-15 12:30:00,144.77,144.77,142.91,143.13,455000.0,144.77,144.77,142.91,143.13,455000.0
2011-08-15 12:35:00,142.98,143.89,142.98,143.78,208500.0,142.98,143.89,142.98,143.78,208500.0
2011-08-15 12:40:00,143.84,144.54,143.78,144.53,149900.0,143.84,144.54,143.78,144.53,149900.0
2011-08-15 12:45:00,144.5,144.7,144.0,144.16,144300.0,144.5,144.7,144.0,144.16,144300.0
2011-08-15 12:50:00,144.15,144.75,143.98,144.0,140800.0,144.15,144.75,143.98,144.0,140800.0
2011-08-15 12:55:00,144.01,144.32,143.77,143.95,118300.0,144.01,144.32,143.77,143.95,118300.0
2011-08-15 13:00:00,143.94,144.05,143.1,143.5,158000.0,143.94,144.05,143.1,143.5,158000.0
2011-08-15 13:05:00,143.51,143.99,143.3,143.94,119400.0,143.51,143.99,143.3,143.94,119400.0
2011-08-15 13:10:00,143.92,143.92,143.2,143.34,96000.0,143.92,143.92,143.2,143.34,96000.0
2011-08-15 13:15:00,143.36,143.51,143.11,143.5,128200.0,143.36,143.51,143.11,143.5,128200.0
2011-08-15 13:20:00,143.47,144.2,143.31,143.81,164600.0,143.47,144.2,143.31,143.81,164600.0
2011-08-15 13:25:00,143.88,144.1,143.77,143.87,83100.0,143.88,144.1,143.77,143.87,83100.0
2011-08-15 13:30:00,143.86,144.0,143.7,143.85,85400.0,143.86,144.0,143.7,143.85,85400.0
2011-08-15 13:35:00,143.84,144.0,143.73,144.0,56400.0,143.84,144.0,143.73,144.0,56400.0
2011-08-15 13:40:00,143.98,144.78,143.91,144.76,141200.0,143.98,144.78,143.91,144.76,141200.0
2011-08-15 13:45:00,144.74,144.74,144.01,144.06,73200.0,144.74,144.74,144.01,144.06,73200.0
2011-08-15 13:50:00,144.11,144.4,144.04,144.3,48100.0,144.11,144.4,144.04,144.3,48100.0
2011-08-15 13:55:00,144.31,144.66,143.75,143.89,125400.0,144.31,144.66,143.75,143.89,125400.0
2011-08-15 14:00:00,143.86,144.27,143.54,144.21,180600.0,143.86,144.27,143.54,144.21,180600.0
2011-08-15 14:05:00,144.3,144.3,143.85,143.99,52100.0,144.3,144.3,143.85,143.99,52100.0
2011-08-15 14:10:00,144.01,144.14,143.8,143.98,68000.0,144.01,144.14,143.8,143.98,68000.0
2011-08-15 14:15:00,143.97,144.1,143.62,143.81,68600.0,143.97,144.1,143.62,143.81,68600.0
2011-08-15 14:20:00,143.76,144.06,143.66,143.9,115400.0,143.76,144.06,143.66,143.9,115400.0
2011-08-15 14:25:00,143.9,143.9,143.0,143.41,232200.0,143.9,143.9,143.0,143.41,232200.0
2011-08-15 14:30:00,143.47,143.66,143.0,143.02,146400.0,143.47,143.66,143.0,143.02,146400.0
2011-08-15 14:35:00,143.04,143.6,142.88,143.41,207800.0,143.04,143.6,142.88,143.41,207800.0
2011-08-15 14:40:00,143.41,143.47,143.23,143.31,72800.0,143.41,143.47,143.23,143.31,72800.0
2011-08-15 14:45:00,143.37,144.0,143.26,143.89,111800.0,143.37,144.0,143.26,143.89,111800.0
2011-08-15 14:50:00,143.94,144.02,143.55,143.75,109500.0,143.94,144.02,143.55,143.75,109500.0
2011-08-15 14:55:00,143.71,144.08,143.66,144.02,74100.0,143.71,144.08,143.66,144.02,74100.0
2011-08-15 15:00:00,144.02,144.2,143.63,143.94,110100.0,144.02,144.2,143.63,143.94,110100.0
2011-08-15 15:05:00,143.9,143.98,143.37,143.43,91900.0,143.9,143.98,143.37,143.43,91900.0
2011-08-15 15:10:00,143.44,143.72,143.34,143.7,98600.0,143.44,143.72,143.34,143.7,98600.0
2011-08-15 15:15:00,143.7,143.85,143.56,143.62,53800.0,143.7,143.85,143.56,143.62,53800.0
2011-08-15 15:20:00,143.61,144.2,143.61,143.85,130400.0,143.61,144.2,143.61,143.85,130400.0
2011-08-15 15:25:00,143.82,143.96,143.57,143.6,92100.0,143.82,143.96,143.57,143.6,92100.0
2011-08-15 15:30:00,143.6,144.17,143.6,144.02,118700.0,143.6,144.17,143.6,144.02,118700.0
2011-08-15 15:35:00,144.08,144.78,144.06,144.66,230700.0,144.08,144.78,144.06,144.66,230700.0
2011-08-15 15:40:00,144.67,144.78,144.33,144.6,134000.0,144.67,144.78,144.33,144.6,134000.0
2011-08-15 15:45:00,144.65,144.75,144.38,144.59,149100.0,144.65,144.75,144.38,144.59,149100.0
2011-08-15 15:50:00,144.59,144.75,144.5,144.51,222300.0,144.59,144.75,144.5,144.51,222300.0
2011-08-15 15:55:00,144.53,144.64,143.85,144.63,418600.0,144.53,144.64,143.85,144.63,418600.0
2011-08-16 09:30:00,138.56,139.46,136.0,139.0,1330000.0,138.56,139.46,136.0,139.0,1330000.0
2011-08-16 09:35:00,139.0,139.15,137.23,137.32,507600.0,139.0,139.15,137.23,137.32,507600.0
2011-08-16 09:40:00,137.25,137.68,136.45,137.51,671500.0,137.25,137.68,136.45,137.51,671500.0
2011-08-16 09:45:00,137.48,138.88,137.45,137.89,495900.0,137.48,138.88,137.45,137.89,495900.0
2011-08-16 09:50:00,137.86,138.2,136.56,136.71,293500.0,137.86,138.2,136.56,136.71,293500.0
2011-08-16 09:55:00,136.71,137.41,136.11,136.9,429700.0,136.71,137.41,136.11,136.9,429700.0
2011-08-16 10:00:00,136.8,137.1,136.17,136.59,249800.0,136.8,137.1,136.17,136.59,249800.0
2011-08-16 10:05:00,136.6,136.79,135.31,135.34,560200.0,136.6,136.79,135.31,135.34,560200.0
2011-08-16 10:10:00,135.37,136.29,135.2,136.0,569000.0,135.37,136.29,135.2,136.0,569000.0
2011-08-16 10:15:00,136.14,136.32,135.3,135.9,458300.0,136.14,136.32,135.3,135.9,458300.0
2011-08-16 10:20:00,135.79,136.7,135.79,136.47,294800.0,135.79,136.7,135.79,136.47,294800.0
2011-08-16 10:25:00,136.46,137.25,136.3,137.22,291900.0,136.46,137.25,136.3,137.22,291900.0
2011-08-16 10:30:00,137.22,137.36,136.5,136.95,235200.0,137.22,137.36,136.5,136.95,235200.0
2011-08-16 10:35:00,136.95,136.96,136.55,136.75,121700.0,136.95,136.96,136.55,136.75,121700.0
2011-08-16 10:40:00,136.75,137.11,135.8,135.87,289400.0,136.75,137.11,135.8,135.87,289400.0
2011-08-16 10:45:00,135.82,136.64,135.79,136.64,119900.0,135.82,136.64,135.79,136.64,119900.0
2011-08-16 10:50:00,136.64,136.69,135.6,135.9,206700.0,136.64,136.69,135.6,135.9,206700.0
2011-08-16 10:55:00,135.91,136.37,135.8,136.35,170200.0,135.91,136.37,135.8,136.35,170200.0
2011-08-16 11:00:00,136.32,136.36,135.59,136.02,146100.0,136.32,136.36,135.59,136.02,146100.0
2011-08-16 11:05:00,136.1,136.67,135.97,136.37,182700.0,136.1,136.67,135.97,136.37,182700.0
2011-08-16 11:10:00,136.32,137.11,136.32,136.62,324100.0,136.32,137.11,136.32,136.62,324100.0
2011-08-16 11:15:00,136.73,136.73,135.79,136.16,156600.0,136.73,136.73,135.79,136.16,156600.0
2011-08-16 11:20:00,136.18,136.5,136.0,136.38,91200.0,136.18,136.5,136.0,136.38,91200.0
2011-08-16 11:25:00,136.4,136.87,136.2,136.75,153800.0,136.4,136.87,136.2,136.75,153800.0
2011-08-16 11:30:00,136.67,136.88,136.19,136.43,150600.0,136.67,136.88,136.19,136.43,150600.0
2011-08-16 11:35:00,136.4,136.86,136.33,136.75,114400.0,136.4,136.86,136.33,136.75,114400.0
2011-08-16 11:40:00,136.71,137.99,136.64,137.89,298000.0,136.71,137.99,136.64,137.89,298000.0
2011-08-16 11:45:00,137.89,137.99,136.89,137.08,211500.0,137.89,137.99,136.89,137.08,211500.0
2011-08-16 11:50:00,137.0,137.3,136.69,136.75,144100.0,137.0,137.3,136.69,136.75,144100.0
2011-08-16 11:55:00,136.75,137.12,136.26,137.01,225700.0,136.75,137.12,136.26,137.01,225700.0
2011-08-16 12:00:00,137.01,137.12,136.79,136.84,79800.0,137.01,137.12,136.79,136.84,79800.0
2011-08-16 12:05:00,136.83,136.86,136.4,136.8,139300.0,136.83,136.86,136.4,136.8,139300.0
2011-08-16 12:10:00,136.8,136.86,136.0,136.19,228500.0,136.8,136.86,136.0,136.19,228500.0
2011-08-16 12:15:00,136.3,136.47,135.79,136.23,234000.0,136.3,136.47,135.79,136.23,234000.0
2011-08-16 12:20:00,136.29,136.29,135.75,135.94,200700.0,136.29,136.29,135.75,135.94,200700.0
2011-08-16 12:25:00,135.9,136.02,135.11,135.12,302300.0,135.9,136.02,135.11,135.12,302300.0
2011-08-16 12:30:00,135.13,136.19,135.13,136.07,202800.0,135.13,136.19,135.13,136.07,202800.0
2011-08-16 12:35:00,136.14,136.73,136.11,136.51,192400.0,136.14,136.73,136.11,136.51,192400.0
2011-08-16 12:40:00,136.51,136.65,136.35,136.51,99200.0,136.51,136.65,136.35,136.51,99200.0
2011-08-16 12:45:00,136.59,136.96,136.44,136.57,129600.0,136.59,136.96,136.44,136.57,129600.0
2011-08-16 12:50:00,136.58,136.61,136.17,136.5,90100.0,136.58,136.61,136.17,136.5,90100.0
2011-08-16 12:55:00,136.39,136.46,135.16,135.29,167900.0,136.39,136.46,135.16,135.29,167900.0
2011-08-16 13:00:00,135.29,135.32,134.75,135.04,381900.0,135.29,135.32,134.75,135.04,381900.0
2011-08-16 13:05:00,135.05,135.08,134.37,135.0,180300.0,135.05,135.08,134.37,135.0,180300.0
2011-08-16 13:10:00,134.96,135.29,134.7,135.26,128800.0,134.96,135.29,134.7,135.26,128800.0
2011-08-16 13:15:00,135.25,135.45,134.92,134.96,113900.0,135.25,135.45,134.92,134.96,113900.0
2011-08-16 13:20:00,135.0,135.72,134.9,135.71,86000.0,135.0,135.72,134.9,135.71,86000.0
2011-08-16 13:25:00,135.7,136.0,135.55,135.85,167800.0,135.7,136.0,135.55,135.85,167800.0
2011-08-16 13:30:00,135.96,136.34,135.61,136.26,123400.0,135.96,136.34,135.61,136.26,123400.0
2011-08-16 13:35:00,136.26,136.66,135.67,135.88,170200.0,136.26,136.66,135.67,135.88,170200.0
2011-08-16 13:40:00,135.88,136.19,135.77,135.85,37800.0,135.88,136.19,135.77,135.85,37800.0
2011-08-16 13:45:00,135.85,136.75,135.78,136.63,86000.0,135.85,136.75,135.78,136.63,86000.0
2011-08-16 13:50:00,136.65,137.31,136.57,137.0,207200.0,136.65,137.31,136.57,137.0,207200.0
2011-08-16 13:55:00,136.96,136.99,136.7,136.75,72500.0,136.96,136.99,136.7,136.75,72500.0
2011-08-16 14:00:00,136.74,137.4,136.71,137.15,117500.0,136.74,137.4,136.71,137.15,117500.0
2011-08-16 14:05:00,137.2,137.33,136.87,137.0,138900.0,137.2,137.33,136.87,137.0,138900.0
2011-08-16 14:10:00,136.94,137.59,136.94,137.47,95500.0,136.94,137.59,136.94,137.47,95500.0
2011-08-16 14:15:00,137.47,137.68,137.45,137.64,105600.0,137.47,137.68,137.45,137.64,105600.0
2011-08-16 14:20:00,137.68,137.68,136.61,136.7,122100.0,137.68,137.68,136.61,136.7,122100.0
2011-08-16 14:25:00,136.61,137.3,136.61,137.22,160000.0,136.61,137.3,136.61,137.22,160000.0
2011-08-16 14:30:00,137.22,137.42,136.87,136.89,75900.0,137.22,137.42,136.87,136.89,75900.0
2011-08-16 14:35:00,136.89,137.28,136.69,136.95,87700.0,136.89,137.28,136.69,136.95,87700.0
2011-08-16 14:40:00,136.9,136.96,136.63,136.74,84000.0,136.9,136.96,136.63,136.74,84000.0
2011-08-16 14:45:00,136.76,137.5,136.7,137.5,82100.0,136.76,137.5,136.7,137.5,82100.0
2011-08-16 14:50:00,137.5,137.53,136.5,136.75,109300.0,137.5,137.53,136.5,136.75,109300.0
2011-08-16 14:55:00,136.8,136.87,136.28,136.41,90600.0,136.8,136.87,136.28,136.41,90600.0
2011-08-16 15:00:00,136.36,136.74,136.16,136.41,95400.0,136.36,136.74,136.16,136.41,95400.0
2011-08-16 15:05:00,136.45,136.54,135.5,135.97,197200.0,136.45,136.54,135.5,135.97,197200.0
2011-08-16 15:10:00,135.95,136.05,135.63,135.85,60700.0,135.95,136.05,135.63,135.85,60700.0
2011-08-16 15:15:00,135.82,135.96,135.48,135.95,142400.0,135.82,135.96,135.48,135.95,142400.0
2011-08-16 15:20:00,135.96,136.57,135.7,136.55,146500.0,135.96,136.57,135.7,136.55,146500.0
2011-08-16 15:25:00,136.55,137.49,136.42,137.42,186700.0,136.55,137.49,136.42,137.42,186700.0
2011-08-16 15:30:00,137.5,137.5,136.73,136.82,173000.0,137.5,137.5,136.73,136.82,173000.0
2011-08-16 15:35:00,136.86,137.48,136.86,137.45,136700.0,136.86,137.48,136.86,137.45,136700.0
2011-08-16 15:40:00,137.45,137.95,137.32,137.79,204700.0,137.45,137.95,137.32,137.79,204700.0
2011-08-16 15:45:00,137.75,137.89,137.0,137.3,219300.0,137.75,137.89,137.0,137.3,219300.0
2011-08-16 15:50:00,137.25,137.35,136.88,137.23,198800.0,137.25,137.35,136.88,137.23,198800.0
2011-08-16 15:55:00,137.23,137.3,136.83,136.97,238000.0,137.23,137.3,136.83,136.97,238000.0
2011-08-17 09:30:00,137.42,138.19,134.82,135.98,598500.0,137.42,138.19,134.82,135.98,598500.0
2011-08-17 09:35:00,136.0,136.2,134.61,134.66,507800.0,136.0,136.2,134.61,134.66,507800.0
2011-08-17 09:40:00,134.74,134.79,132.1,133.66,876300.0,134.74,134.79,132.1,133.66,876300.0
2011-08-17 09:45:00,133.63,135.0,133.51,134.71,430000.0,133.63,135.0,133.51,134.71,430000.0
2011-08-17 09:50:00,134.69,135.87,134.69,134.92,375800.0,134.69,135.87,134.69,134.92,375800.0
2011-08-17 09:55:00,134.92,135.62,134.76,135.06,166800.0,134.92,135.62,134.76,135.06,166800.0
2011-08-17 10:00:00,135.12,135.65,134.34,134.73,298700.0,135.12,135.65,134.34,134.73,298700.0
2011-08-17 10:05:00,134.71,135.0,134.02,134.04,180800.0,134.71,135.0,134.02,134.04,180800.0
2011-08-17 10:10:00,134.05,134.67,133.67,134.53,247600.0,134.05,134.67,133.67,134.53,247600.0
2011-08-17 10:15:00,134.51,134.61,134.05,134.26,94000.0,134.51,134.61,134.05,134.26,94000.0
2011-08-17 10:20:00,134.28,135.4,134.12,134.94,203400.0,134.28,135.4,134.12,134.94,203400.0
2011-08-17 10:25:00,135.08,135.18,134.59,134.89,80300.0,135.08,135.18,134.59,134.89,80300.0
2011-08-17 10:30:00,134.81,135.4,134.6,135.29,118900.0,134.81,135.4,134.6,135.29,118900.0
2011-08-17 10:35:00,135.33,136.1,135.33,135.95,193100.0,135.33,136.1,135.33,135.95,193100.0
2011-08-17 10:40:00,135.84,136.0,135.0,135.12,166200.0,135.84,136.0,135.0,135.12,166200.0
2011-08-17 10:45:00,135.01,135.11,134.44,134.64,141900.0,135.01,135.11,134.44,134.64,141900.0
2011-08-17 10:50:00,134.6,134.66,134.09,134.31,97900.0,134.6,134.66,134.09,134.31,97900.0
2011-08-17 10:55:00,134.31,134.31,133.53,133.75,159100.0,134.31,134.31,133.53,133.75,159100.0
2011-08-17 11:00:00,133.77,134.22,133.24,133.75,210600.0,133.77,134.22,133.24,133.75,210600.0
2011-08-17 11:05:00,133.87,134.31,133.77,134.2,90600.0,133.87,134.31,133.77,134.2,90600.0
2011-08-17 11:10:00,134.23,134.5,134.1,134.19,113600.0,134.23,134.5,134.1,134.19,113600.0
2011-08-17 11:15:00,134.19,134.31,133.77,133.86,56900.0,134.19,134.31,133.77,133.86,56900.0
2011-08-17 11:20:00,133.88,134.25,133.85,134.06,60300.0,133.88,134.25,133.85,134.06,60300.0
2011-08-17 11:25:00,134.0,134.47,133.85,134.25,99000.0,134.0,134.47,133.85,134.25,99000.0
2011-08-17 11:30:00,134.3,134.65,133.86,134.01,92300.0,134.3,134.65,133.86,134.01,92300.0
2011-08-17 11:35:00,133.96,134.1,133.76,133.76,97200.0,133.96,134.1,133.76,133.76,97200.0
2011-08-17 11:40:00,133.75,133.97,133.55,133.72,123600.0,133.75,133.97,133.55,133.72,123600.0
2011-08-17 11:45:00,133.7,134.26,133.66,134.22,65500.0,133.7,134.26,133.66,134.22,65500.0
2011-08-17 11:50:00,134.17,134.25,133.78,133.82,38800.0,134.17,134.25,133.78,133.82,38800.0
2011-08-17 11:55:00,133.82,133.92,133.51,133.92,105400.0,133.82,133.92,133.51,133.92,105400.0
2011-08-17 12:00:00,133.92,134.28,133.7,133.93,61800.0,133.92,134.28,133.7,133.93,61800.0
2011-08-17 12:05:00,133.99,134.03,133.3,133.41,109000.0,133.99,134.03,133.3,133.41,109000.0
2011-08-17 12:10:00,133.36,133.5,132.88,133.26,167000.0,133.36,133.5,132.88,133.26,167000.0
2011-08-17 12:15:00,133.34,133.72,133.18,133.6,58900.0,133.34,133.72,133.18,133.6,58900.0
2011-08-17 12:20:00,133.65,134.15,133.65,133.94,66600.0,133.65,134.15,133.65,133.94,66600.0
2011-08-17 12:25:00,133.93,134.14,133.71,133.97,91200.0,133.93,134.14,133.71,133.97,91200.0
2011-08-17 12:30:00,134.01,134.3,133.94,134.25,61500.0,134.01,134.3,133.94,134.25,61500.0
2011-08-17 12:35:00,134.29,134.3,134.0,134.18,67100.0,134.29,134.3,134.0,134.18,67100.0
2011-08-17 12:40:00,134.17,134.75,134.12,134.72,76600.0,134.17,134.75,134.12,134.72,76600.0
2011-08-17 12:45:00,134.69,135.23,134.58,135.23,124000.0,134.69,135.23,134.58,135.23,124000.0
2011-08-17 12:50:00,135.24,135.5,134.94,135.07,106900.0,135.24,135.5,134.94,135.07,106900.0
2011-08-17 12:55:00,135.05,135.18,134.81,135.18,130100.0,135.05,135.18,134.81,135.18,130100.0
2011-08-17 13:00:00,135.18,135.51,134.93,135.36,134700.0,135.18,135.51,134.93,135.36,134700.0
2011-08-17 13:05:00,135.3,135.42,134.96,134.98,76300.0,135.3,135.42,134.96,134.98,76300.0
2011-08-17 13:10:00,135.0,135.53,134.81,135.16,60900.0,135.0,135.53,134.81,135.16,60900.0
2011-08-17 13:15:00,135.25,135.55,135.1,135.3,38200.0,135.25,135.55,135.1,135.3,38200.0
2011-08-17 13:20:00,135.32,135.49,135.01,135.29,36400.0,135.32,135.49,135.01,135.29,36400.0
2011-08-17 13:25:00,135.2,135.21,134.82,135.12,53100.0,135.2,135.21,134.82,135.12,53100.0
2011-08-17 13:30:00,135.11,135.48,135.07,135.3,44800.0,135.11,135.48,135.07,135.3,44800.0
2011-08-17 13:35:00,135.3,135.55,135.15,135.42,94300.0,135.3,135.55,135.15,135.42,94300.0
2011-08-17 13:40:00,135.43,135.45,134.88,135.02,107600.0,135.43,135.45,134.88,135.02,107600.0
2011-08-17 13:45:00,135.08,135.35,135.04,135.35,45300.0,135.08,135.35,135.04,135.35,45300.0
2011-08-17 13:50:00,135.35,135.5,135.14,135.45,50700.0,135.35,135.5,135.14,135.45,50700.0
2011-08-17 13:55:00,135.39,135.75,135.26,135.28,126600.0,135.39,135.75,135.26,135.28,126600.0
2011-08-17 14:00:00,135.41,135.57,135.29,135.4,81600.0,135.41,135.57,135.29,135.4,81600.0
2011-08-17 14:05:00,135.39,135.4,135.0,135.23,78800.0,135.39,135.4,135.0,135.23,78800.0
2011-08-17 14:10:00,135.23,136.35,135.15,136.2,184800.0,135.23,136.35,135.15,136.2,184800.0
2011-08-17 14:15:00,136.2,136.5,135.99,136.41,138200.0,136.2,136.5,135.99,136.41,138200.0
2011-08-17 14:20:00,136.41,136.78,136.1,136.27,166500.0,136.41,136.78,136.1,136.27,166500.0
2011-08-17 14:25:00,136.34,136.35,136.02,136.27,88900.0,136.34,136.35,136.02,136.27,88900.0
2011-08-17 14:30:00,136.27,136.6,135.8,135.81,145000.0,136.27,136.6,135.8,135.81,145000.0
2011-08-17 14:35:00,135.8,136.01,135.7,135.72,58600.0,135.8,136.01,135.7,135.72,58600.0
2011-08-17 14:40:00,135.73,136.07,135.56,135.72,107300.0,135.73,136.07,135.56,135.72,107300.0
2011-08-17 14:45:00,135.72,135.8,135.23,135.67,89200.0,135.72,135.8,135.23,135.67,89200.0
2011-08-17 14:50:00,135.67,136.44,135.55,136.3,71500.0,135.67,136.44,135.55,136.3,71500.0
2011-08-17 14:55:00,136.34,137.0,136.28,137.0,145600.0,136.34,137.0,136.28,137.0,145600.0
2011-08-17 15:00:00,137.0,137.08,136.5,136.62,139900.0,137.0,137.08,136.5,136.62,139900.0
2011-08-17 15:05:00,136.62,137.55,136.62,137.35,136800.0,136.62,137.55,136.62,137.35,136800.0
2011-08-17 15:10:00,137.38,137.89,137.25,137.81,168000.0,137.38,137.89,137.25,137.81,168000.0
2011-08-17 15:15:00,137.78,137.92,137.04,137.58,206400.0,137.78,137.92,137.04,137.58,206400.0
2011-08-17 15:20:00,137.63,138.15,137.2,138.02,145100.0,137.63,138.15,137.2,138.02,145100.0
2011-08-17 15:25:00,138.02,138.14,137.57,138.07,211900.0,138.02,138.14,137.57,138.07,211900.0
2011-08-17 15:30:00,138.03,138.37,137.16,137.21,195700.0,138.03,138.37,137.16,137.21,195700.0
2011-08-17 15:35:00,137.27,137.45,136.91,137.22,114700.0,137.27,137.45,136.91,137.22,114700.0
2011-08-17 15:40:00,137.22,137.69,137.2,137.61,72000.0,137.22,137.69,137.2,137.61,72000.0
2011-08-17 15:45:00,137.55,137.94,137.55,137.86,131500.0,137.55,137.94,137.55,137.86,131500.0
2011-08-17 15:50:00,137.9,138.0,137.66,137.75,154700.0,137.9,138.0,137.66,137.75,154700.0
2011-08-17 15:55:00,137.71,138.0,137.65,137.95,214500.0,137.71,138.0,137.65,137.95,214500.0
2011-08-18 09:30:00,132.0,133.37,130.52,130.68,659600.0,132.0,133.37,130.52,130.68,659600.0
2011-08-18 09:35:00,130.68,130.72,129.36,130.24,590600.0,130.68,130.72,129.36,130.24,590600.0
2011-08-18 09:40:00,130.23,130.97,129.5,130.78,473200.0,130.23,130.97,129.5,130.78,473200.0
2011-08-18 09:45:00,130.76,130.85,129.75,129.88,287600.0,130.76,130.85,129.75,129.88,287600.0
2011-08-18 09:50:00,129.84,130.92,129.8,130.58,290700.0,129.84,130.92,129.8,130.58,290700.0
2011-08-18 09:55:00,130.65,131.55,130.33,131.18,328800.0,130.65,131.55,130.33,131.18,328800.0
2011-08-18 10:00:00,131.17,131.17,129.67,129.71,519400.0,131.17,131.17,129.67,129.71,519400.0
2011-08-18 10:05:00,129.75,129.77,128.5,129.64,446800.0,129.75,129.77,128.5,129.64,446800.0
2011-08-18 10:10:00,129.64,129.8,129.17,129.38,263100.0,129.64,129.8,129.17,129.38,263100.0
2011-08-18 10:15:00,129.36,130.09,129.25,129.61,225000.0,129.36,130.09,129.25,129.61,225000.0
2011-08-18 10:20:00,129.69,130.92,129.42,130.87,202300.0,129.69,130.92,129.42,130.87,202300.0
2011-08-18 10:25:00,130.89,131.31,130.53,130.68,321400.0,130.89,131.31,130.53,130.68,321400.0
2011-08-18 10:30:00,130.66,130.78,130.06,130.13,291600.0,130.66,130.78,130.06,130.13,291600.0
2011-08-18 10:35:00,130.13,130.33,129.0,129.52,239400.0,130.13,130.33,129.0,129.52,239400.0
2011-08-18 10:40:00,129.49,130.0,129.28,130.0,152100.0,129.49,130.0,129.28,130.0,152100.0
2011-08-18 10:45:00,129.9,130.76,129.7,130.45,167800.0,129.9,130.76,129.7,130.45,167800.0
2011-08-18 10:50:00,130.48,130.8,130.24,130.79,107500.0,130.48,130.8,130.24,130.79,107500.0
2011-08-18 10:55:00,130.76,130.85,130.4,130.68,97700.0,130.76,130.85,130.4,130.68,97700.0
2011-08-18 11:00:00,130.62,130.73,130.1,130.59,105300.0,130.62,130.73,130.1,130.59,105300.0
2011-08-18 11:05:00,130.63,130.74,130.36,130.47,77400.0,130.63,130.74,130.36,130.47,77400.0
2011-08-18 11:10:00,130.44,130.68,129.93,129.93,254600.0,130.44,130.68,129.93,129.93,254600.0
2011-08-18 11:15:00,129.93,130.15,129.65,130.0,204100.0,129.93,130.15,129.65,130.0,204100.0
2011-08-18 11:20:00,130.0,130.71,129.95,130.34,175000.0,130.0,130.71,129.95,130.34,175000.0
2011-08-18 11:25:00,130.4,130.54,130.1,130.31,80600.0,130.4,130.54,130.1,130.31,80600.0
2011-08-18 11:30:00,130.35,131.0,130.32,130.91,163700.0,130.35,131.0,130.32,130.91,163700.0
2011-08-18 11:35:00,130.97,131.34,130.75,130.88,136300.0,130.97,131.34,130.75,130.88,136300.0
2011-08-18 11:40:00,130.87,131.56,130.75,131.53,97000.0,130.87,131.56,130.75,131.53,97000.0
2011-08-18 11:45:00,131.53,131.63,130.73,131.24,143000.0,131.53,131.63,130.73,131.24,143000.0
2011-08-18 11:50:00,131.23,131.47,131.05,131.3,93600.0,131.23,131.47,131.05,131.3,93600.0
2011-08-18 11:55:00,131.27,131.8,131.1,131.7,120700.0,131.27,131.8,131.1,131.7,120700.0
2011-08-18 12:00:00,131.71,131.74,131.08,131.35,152700.0,131.71,131.74,131.08,131.35,152700.0
2011-08-18 12:05:00,131.33,131.5,131.15,131.4,79200.0,131.33,131.5,131.15,131.4,79200.0
2011-08-18 12:10:00,131.42,131.65,131.15,131.47,103600.0,131.42,131.65,131.15,131.47,103600.0
2011-08-18 12:15:00,131.43,131.7,131.2,131.43,76000.0,131.43,131.7,131.2,131.43,76000.0
2011-08-18 12:20:00,131.43,131.64,131.38,131.47,63600.0,131.43,131.64,131.38,131.47,63600.0
2011-08-18 12:25:00,131.33,131.42,131.11,131.19,63100.0,131.33,131.42,131.11,131.19,63100.0
2011-08-18 12:30:00,131.2,131.26,131.0,131.13,105300.0,131.2,131.26,131.0,131.13,105300.0
2011-08-18 12:35:00,131.18,131.3,131.02,131.09,77900.0,131.18,131.3,131.02,131.09,77900.0
2011-08-18 12:40:00,131.01,131.17,130.85,131.04,57500.0,131.01,131.17,130.85,131.04,57500.0
2011-08-18 12:45:00,131.02,131.02,130.5,130.92,91200.0,131.02,131.02,130.5,130.92,91200.0
2011-08-18 12:50:00,130.92,131.47,130.92,131.19,81300.0,130.92,131.47,130.92,131.19,81300.0
2011-08-18 12:55:00,131.18,131.25,131.0,131.07,47300.0,131.18,131.25,131.0,131.07,47300.0
2011-08-18 13:00:00,131.08,131.11,130.8,130.81,28500.0,131.08,131.11,130.8,130.81,28500.0
2011-08-18 13:05:00,130.84,130.95,130.15,130.32,58200.0,130.84,130.95,130.15,130.32,58200.0
2011-08-18 13:10:00,130.38,130.61,130.32,130.35,36000.0,130.38,130.61,130.32,130.35,36000.0
2011-08-18 13:15:00,130.39,130.55,130.21,130.55,67300.0,130.39,130.55,130.21,130.55,67300.0
2011-08-18 13:20:00,130.59,130.67,130.28,130.46,59100.0,130.59,130.67,130.28,130.46,59100.0
2011-08-18 13:25:00,130.46,131.12,130.46,130.76,77100.0,130.46,131.12,130.46,130.76,77100.0
2011-08-18 13:30:00,130.76,130.95,130.44,130.48,56500.0,130.76,130.95,130.44,130.48,56500.0
2011-08-18 13:35:00,130.48,130.68,130.23,130.31,49200.0,130.48,130.68,130.23,130.31,49200.0
2011-08-18 13:40:00,130.31,130.45,130.11,130.41,65900.0,130.31,130.45,130.11,130.41,65900.0
2011-08-18 13:45:00,130.41,130.85,130.34,130.5,103500.0,130.41,130.85,130.34,130.5,103500.0
2011-08-18 13:50:00,130.58,130.58,130.1,130.11,41700.0,130.58,130.58,130.1,130.11,41700.0
2011-08-18 13:55:00,130.11,130.26,129.89,130.12,143900.0,130.11,130.26,129.89,130.12,143900.0
2011-08-18 14:00:00,130.2,130.43,129.9,130.02,175400.0,130.2,130.43,129.9,130.02,175400.0
2011-08-18 14:05:00,130.0,130.05,129.11,129.3,187800.0,130.0,130.05,129.11,129.3,187800.0
2011-08-18 14:10:00,129.33,129.67,129.01,129.1,121300.0,129.33,129.67,129.01,129.1,121300.0
2011-08-18 14:15:00,129.12,129.42,129.04,129.42,111500.0,129.12,129.42,129.04,129.42,111500.0
2011-08-18 14:20:00,129.4,129.52,128.86,129.5,140800.0,129.4,129.52,128.86,129.5,140800.0
2011-08-18 14:25:00,129.48,129.69,129.06,129.09,98700.0,129.48,129.69,129.06,129.09,98700.0
2011-08-18 14:30:00,129.07,129.36,128.88,129.07,110100.0,129.07,129.36,128.88,129.07,110100.0
2011-08-18 14:35:00,129.11,129.41,128.93,128.94,78800.0,129.11,129.41,128.93,128.94,78800.0
2011-08-18 14:40:00,128.95,129.03,128.76,128.9,71400.0,128.95,129.03,128.76,128.9,71400.0
2011-08-18 14:45:00,128.89,128.95,128.63,128.7,99400.0,128.89,128.95,128.63,128.7,99400.0
2011-08-18 14:50:00,128.73,128.73,127.86,127.91,334700.0,128.73,128.73,127.86,127.91,334700.0
2011-08-18 14:55:00,127.99,128.48,126.85,126.85,265200.0,127.99,128.48,126.85,126.85,265200.0
2011-08-18 15:00:00,126.87,127.34,126.61,126.97,339200.0,126.87,127.34,126.61,126.97,339200.0
2011-08-18 15:05:00,126.9,127.87,126.9,127.65,187600.0,126.9,127.87,126.9,127.65,187600.0
2011-08-18 15:10:00,127.69,128.28,127.6,127.88,174800.0,127.69,128.28,127.6,127.88,174800.0
2011-08-18 15:15:00,127.92,127.99,127.08,127.57,161100.0,127.92,127.99,127.08,127.57,161100.0
2011-08-18 15:20:00,127.59,127.7,127.2,127.53,89800.0,127.59,127.7,127.2,127.53,89800.0
2011-08-18 15:25:00,127.53,127.69,127.25,127.54,101500.0,127.53,127.69,127.25,127.54,101500.0
2011-08-18 15:30:00,127.58,127.85,127.28,127.85,146800.0,127.58,127.85,127.28,127.85,146800.0
2011-08-18 15:35:00,127.86,128.23,127.86,128.0,190200.0,127.86,128.23,127.86,128.0,190200.0
2011-08-18 15:40:00,128.05,128.15,127.21,127.29,243200.0,128.05,128.15,127.21,127.29,243200.0
2011-08-18 15:45:00,127.31,127.58,127.2,127.55,266200.0,127.31,127.58,127.2,127.55,266200.0
2011-08-18 15:50:00,127.54,129.0,127.32,128.99,347600.0,127.54,129.0,127.32,128.99,347600.0
2011-08-18 15:55:00,128.96,129.0,128.69,128.9,344100.0,128.96,129.0,128.69,128.9,344100.0
2011-08-19 09:30:00,126.31,128.6,125.11,128.4,922000.0,126.31,128.6,125.11,128.4,922000.0
2011-08-19 09:35:00,128.4,130.75,127.77,130.62,669300.0,128.4,130.75,127.77,130.62,669300.0
2011-08-19 09:40:00,130.61,131.35,130.6,131.03,712700.0,130.61,131.35,130.6,131.03,712700.0
2011-08-19 09:45:00,131.07,131.76,130.3,130.52,549900.0,131.07,131.76,130.3,130.52,549900.0
2011-08-19 09:50:00,130.52,132.0,130.35,131.72,443900.0,130.52,132.0,130.35,131.72,443900.0
2011-08-19 09:55:00,131.77,132.8,131.5,132.72,319000.0,131.77,132.8,131.5,132.72,319000.0
2011-08-19 10:00:00,132.62,133.44,132.55,133.14,420100.0,132.62,133.44,132.55,133.14,420100.0
2011-08-19 10:05:00,133.21,133.33,131.73,132.17,267900.0,133.21,133.33,131.73,132.17,267900.0
2011-08-19 10:10:00,132.29,132.5,131.76,131.97,209700.0,132.29,132.5,131.76,131.97,209700.0
2011-08-19 10:15:00,132.0,132.59,131.8,132.46,228600.0,132.0,132.59,131.8,132.46,228600.0
2011-08-19 10:20:00,132.48,133.4,132.29,133.0,256100.0,132.48,133.4,132.29,133.0,256100.0
2011-08-19 10:25:00,132.98,134.18,132.98,133.99,257000.0,132.98,134.18,132.98,133.99,257000.0
2011-08-19 10:30:00,134.03,135.59,134.03,134.99,401800.0,134.03,135.59,134.03,134.99,401800.0
2011-08-19 10:35:00,135.1,135.65,134.09,134.19,346800.0,135.1,135.65,134.09,134.19,346800.0
2011-08-19 10:40:00,134.18,134.32,133.6,133.8,239400.0,134.18,134.32,133.6,133.8,239400.0
2011-08-19 10:45:00,133.72,133.72,132.74,133.34,199700.0,133.72,133.72,132.74,133.34,199700.0
2011-08-19 10:50:00,133.62,133.63,132.7,133.21,102600.0,133.62,133.63,132.7,133.21,102600.0
2011-08-19 10:55:00,133.21,133.45,132.99,133.01,69500.0,133.21,133.45,132.99,133.01,69500.0
2011-08-19 11:00:00,132.98,133.45,132.92,133.12,153200.0,132.98,133.45,132.92,133.12,153200.0
2011-08-19 11:05:00,133.12,133.45,132.19,132.31,284500.0,133.12,133.45,132.19,132.31,284500.0
2011-08-19 11:10:00,132.25,132.39,130.91,131.0,271900.0,132.25,132.39,130.91,131.0,271900.0
2011-08-19 11:15:00,130.95,130.98,129.07,130.3,528800.0,130.95,130.98,129.07,130.3,528800.0
2011-08-19 11:20:00,130.3,131.7,130.16,131.53,223700.0,130.3,131.7,130.16,131.53,223700.0
2011-08-19 11:25:00,131.53,131.69,130.97,131.45,210300.0,131.53,131.69,130.97,131.45,210300.0
2011-08-19 11:30:00,131.38,132.71,131.22,132.4,209300.0,131.38,132.71,131.22,132.4,209300.0
2011-08-19 11:35:00,132.39,132.49,131.18,131.78,125000.0,132.39,132.49,131.18,131.78,125000.0
2011-08-19 11:40:00,131.72,133.14,131.68,132.84,132500.0,131.72,133.14,131.68,132.84,132500.0
2011-08-19 11:45:00,132.8,133.0,132.39,132.66,101400.0,132.8,133.0,132.39,132.66,101400.0
2011-08-19 11:50:00,132.63,132.96,132.62,132.7,55600.0,132.63,132.96,132.62,132.7,55600.0
2011-08-19 11:55:00,132.63,132.72,131.93,132.23,99900.0,132.63,132.72,131.93,132.23,99900.0
2011-08-19 12:00:00,132.22,132.43,131.33,131.4,152000.0,132.22,132.43,131.33,131.4,152000.0
2011-08-19 12:05:00,131.42,131.9,131.31,131.52,80300.0,131.42,131.9,131.31,131.52,80300.0
2011-08-19 12:10:00,131.55,131.55,130.5,130.58,168700.0,131.55,131.55,130.5,130.58,168700.0
2011-08-19 12:15:00,130.56,131.07,130.26,131.07,131000.0,130.56,131.07,130.26,131.07,131000.0
2011-08-19 12:20:00,131.08,131.15,130.4,130.7,96200.0,131.08,131.15,130.4,130.7,96200.0
2011-08-19 12:25:00,130.75,131.49,130.67,131.49,72200.0,130.75,131.49,130.67,131.49,72200.0
2011-08-19 12:30:00,131.45,131.85,131.1,131.27,106700.0,131.45,131.85,131.1,131.27,106700.0
2011-08-19 12:35:00,131.23,131.68,131.01,131.01,49600.0,131.23,131.68,131.01,131.01,49600.0
2011-08-19 12:40:00,131.1,131.49,130.9,131.25,46600.0,131.1,131.49,130.9,131.25,46600.0
2011-08-19 12:45:00,131.25,131.39,131.08,131.37,41900.0,131.25,131.39,131.08,131.37,41900.0
2011-08-19 12:50:00,131.27,131.35,130.51,130.73,69200.0,131.27,131.35,130.51,130.73,69200.0
2011-08-19 12:55:00,130.78,130.79,130.26,130.4,86300.0,130.78,130.79,130.26,130.4,86300.0
2011-08-19 13:00:00,130.41,130.88,130.22,130.88,89600.0,130.41,130.88,130.22,130.88,89600.0
2011-08-19 13:05:00,130.88,131.01,130.5,130.83,76200.0,130.88,131.01,130.5,130.83,76200.0
2011-08-19 13:10:00,130.82,130.87,130.1,130.1,79100.0,130.82,130.87,130.1,130.1,79100.0
2011-08-19 13:15:00,130.1,130.43,129.67,130.22,96500.0,130.1,130.43,129.67,130.22,96500.0
2011-08-19 13:20:00,130.16,130.17,129.86,129.93,62000.0,130.16,130.17,129.86,129.93,62000.0
2011-08-19 13:25:00,129.92,130.1,129.8,129.89,63400.0,129.92,130.1,129.8,129.89,63400.0
2011-08-19 13:30:00,129.87,130.07,129.1,129.16,69300.0,129.87,130.07,129.1,129.16,69300.0
2011-08-19 13:35:00,129.17,129.63,129.03,129.18,118700.0,129.17,129.63,129.03,129.18,118700.0
2011-08-19 13:40:00,129.07,129.28,128.5,128.85,137200.0,129.07,129.28,128.5,128.85,137200.0
2011-08-19 13:45:00,128.84,130.04,128.74,129.98,117600.0,128.84,130.04,128.74,129.98,117600.0
2011-08-19 13:50:00,129.9,129.98,129.27,129.29,72600.0,129.9,129.98,129.27,129.29,72600.0
2011-08-19 13:55:00,129.35,129.53,129.0,129.11,42300.0,129.35,129.53,129.0,129.11,42300.0
2011-08-19 14:00:00,129.06,129.64,128.6,128.69,98800.0,129.06,129.64,128.6,128.69,98800.0
2011-08-19 14:05:00,128.68,128.91,128.34,128.78,129100.0,128.68,128.91,128.34,128.78,129100.0
2011-08-19 14:10:00,128.73,128.97,128.33,128.92,54800.0,128.73,128.97,128.33,128.92,54800.0
2011-08-19 14:15:00,128.97,129.16,128.64,128.96,110400.0,128.97,129.16,128.64,128.96,110400.0
2011-08-19 14:20:00,129.0,129.08,128.35,128.43,89300.0,129.0,129.08,128.35,128.43,89300.0
2011-08-19 14:25:00,128.48,128.49,128.05,128.16,105900.0,128.48,128.49,128.05,128.16,105900.0
2011-08-19 14:30:00,128.21,128.58,128.0,128.05,80600.0,128.21,128.58,128.0,128.05,80600.0
2011-08-19 14:35:00,128.05,128.49,127.62,128.4,162600.0,128.05,128.49,127.62,128.4,162600.0
2011-08-19 14:40:00,128.3,128.58,128.0,128.57,78100.0,128.3,128.58,128.0,128.57,78100.0
2011-08-19 14:45:00,128.58,128.7,128.0,128.06,119900.0,128.58,128.7,128.0,128.06,119900.0
2011-08-19 14:50:00,128.06,128.32,127.66,128.15,85400.0,128.06,128.32,127.66,128.15,85400.0
2011-08-19 14:55:00,128.11,128.34,127.9,127.94,98900.0,128.11,128.34,127.9,127.94,98900.0
2011-08-19 15:00:00,127.94,128.25,127.7,127.94,86100.0,127.94,128.25,127.7,127.94,86100.0
2011-08-19 15:05:00,127.94,128.01,127.49,127.7,103100.0,127.94,128.01,127.49,127.7,103100.0
2011-08-19 15:10:00,127.71,128.07,127.5,127.63,87500.0,127.71,128.07,127.5,127.63,87500.0
2011-08-19 15:15:00,127.61,127.66,127.18,127.27,140900.0,127.61,127.66,127.18,127.27,140900.0
2011-08-19 15:20:00,127.27,127.85,127.15,127.44,108000.0,127.27,127.85,127.15,127.44,108000.0
2011-08-19 15:25:00,127.54,128.23,127.46,127.79,110000.0,127.54,128.23,127.46,127.79,110000.0
2011-08-19 15:30:00,127.8,127.9,127.24,127.24,76200.0,127.8,127.9,127.24,127.24,76200.0
2011-08-19 15:35:00,127.27,127.72,127.22,127.5,112500.0,127.27,127.72,127.22,127.5,112500.0
2011-08-19 15:40:00,127.49,127.52,126.75,126.88,201600.0,127.49,127.52,126.75,126.88,201600.0
2011-08-19 15:45:00,126.9,127.36,126.82,127.18,182100.0,126.9,127.36,126.82,127.18,182100.0
2011-08-19 15:50:00,127.18,127.93,127.1,127.25,231800.0,127.18,127.93,127.1,127.25,231800.0
2011-08-19 15:55:00,127.25,127.36,126.75,126.96,277400.0,127.25,127.36,126.75,126.96,277400.0
2011-08-22 09:30:00,132.35,132.87,131.11,131.17,443900.0,132.35,132.87,131.11,131.17,443900.0
2011-08-22 09:35:00,131.41,131.64,130.43,131.1,311200.0,131.41,131.64,130.43,131.1,311200.0
2011-08-22 09:40:00,131.15,131.3,129.9,130.3,275900.0,131.15,131.3,129.9,130.3,275900.0
2011-08-22 09:45:00,130.32,130.57,129.95,130.36,184100.0,130.32,130.57,129.95,130.36,184100.0
2011-08-22 09:50:00,130.43,130.57,129.25,129.25,227600.0,130.43,130.57,129.25,129.25,227600.0
2011-08-22 09:55:00,129.25,130.45,129.14,130.1,150300.0,129.25,130.45,129.14,130.1,150300.0
2011-08-22 10:00:00,130.0,130.32,129.41,129.52,197000.0,130.0,130.32,129.41,129.52,197000.0
2011-08-22 10:05:00,129.58,129.63,129.0,129.53,166000.0,129.58,129.63,129.0,129.53,166000.0
2011-08-22 10:10:00,129.54,129.87,128.89,129.86,160400.0,129.54,129.87,128.89,129.86,160400.0
2011-08-22 10:15:00,129.86,130.25,129.35,130.1,154800.0,129.86,130.25,129.35,130.1,154800.0
2011-08-22 10:20:00,130.19,131.15,130.03,131.14,151000.0,130.19,131.15,130.03,131.14,151000.0
2011-08-22 10:25:00,131.15,131.7,130.9,131.31,224500.0,131.15,131.7,130.9,131.31,224500.0
2011-08-22 10:30:00,131.38,132.18,131.3,131.84,220200.0,131.38,132.18,131.3,131.84,220200.0
2011-08-22 10:35:00,131.84,131.87,131.15,131.16,106100.0,131.84,131.87,131.15,131.16,106100.0
2011-08-22 10:40:00,131.16,131.29,130.51,130.54,120000.0,131.16,131.29,130.51,130.54,120000.0
2011-08-22 10:45:00,130.55,131.28,130.55,130.96,72500.0,130.55,131.28,130.55,130.96,72500.0
2011-08-22 10:50:00,131.1,131.54,130.11,130.11,119900.0,131.1,131.54,130.11,130.11,119900.0
2011-08-22 10:55:00,130.11,130.46,129.61,129.63,87300.0,130.11,130.46,129.61,129.63,87300.0
2011-08-22 11:00:00,129.64,129.97,129.53,129.73,75000.0,129.64,129.97,129.53,129.73,75000.0
2011-08-22 11:05:00,129.8,129.8,129.01,129.55,87900.0,129.8,129.8,129.01,129.55,87900.0
2011-08-22 11:10:00,129.6,129.6,128.5,128.83,116200.0,129.6,129.6,128.5,128.83,116200.0
2011-08-22 11:15:00,128.85,129.47,128.8,129.1,94300.0,128.85,129.47,128.8,129.1,94300.0
2011-08-22 11:20:00,129.04,129.06,128.32,128.33,74300.0,129.04,129.06,128.32,128.33,74300.0
2011-08-22 11:25:00,128.37,128.91,128.3,128.85,65800.0,128.37,128.91,128.3,128.85,65800.0
2011-08-22 11:30:00,128.7,129.21,128.7,128.85,83200.0,128.7,129.21,128.7,128.85,83200.0
2011-08-22 11:35:00,128.82,128.82,128.1,128.14,70300.0,128.82,128.82,128.1,128.14,70300.0
2011-08-22 11:40:00,128.17,128.36,127.62,127.72,134000.0,128.17,128.36,127.62,127.72,134000.0
2011-08-22 11:45:00,127.85,127.98,127.19,127.45,119700.0,127.85,127.98,127.19,127.45,119700.0
2011-08-22 11:50:00,127.46,127.47,126.64,126.7,132800.0,127.46,127.47,126.64,126.7,132800.0
2011-08-22 11:55:00,126.71,126.84,126.1,126.21,148000.0,126.71,126.84,126.1,126.21,148000.0
2011-08-22 12:00:00,126.2,126.58,126.01,126.03,154800.0,126.2,126.58,126.01,126.03,154800.0
2011-08-22 12:05:00,126.03,127.25,125.78,127.25,276800.0,126.03,127.25,125.78,127.25,276800.0
2011-08-22 12:10:00,127.25,127.87,127.25,127.73,106600.0,127.25,127.87,127.25,127.73,106600.0
2011-08-22 12:15:00,127.67,127.71,127.04,127.63,113400.0,127.67,127.71,127.04,127.63,113400.0
2011-08-22 12:20:00,127.62,128.08,127.4,127.8,102900.0,127.62,128.08,127.4,127.8,102900.0
2011-08-22 12:25:00,127.76,128.37,127.76,127.96,93200.0,127.76,128.37,127.76,127.96,93200.0
2011-08-22 12:30:00,128.09,128.32,127.03,127.21,139500.0,128.09,128.32,127.03,127.21,139500.0
2011-08-22 12:35:00,127.22,127.22,126.6,126.75,62100.0,127.22,127.22,126.6,126.75,62100.0
2011-08-22 12:40:00,126.73,127.46,126.33,127.13,113200.0,126.73,127.46,126.33,127.13,113200.0
2011-08-22 12:45:00,127.11,127.31,126.86,127.27,71900.0,127.11,127.31,126.86,127.27,71900.0
2011-08-22 12:50:00,127.26,128.0,127.05,127.95,75600.0,127.26,128.0,127.05,127.95,75600.0
2011-08-22 12:55:00,127.99,129.06,127.91,128.94,217400.0,127.99,129.06,127.91,128.94,217400.0
2011-08-22 13:00:00,128.94,129.82,128.8,129.82,160500.0,128.94,129.82,128.8,129.82,160500.0
2011-08-22 13:05:00,129.82,129.85,129.43,129.51,84900.0,129.82,129.85,129.43,129.51,84900.0
2011-08-22 13:10:00,129.5,129.52,128.95,128.95,79500.0,129.5,129.52,128.95,128.95,79500.0
2011-08-22 13:15:00,128.91,129.07,128.59,128.79,81200.0,128.91,129.07,128.59,128.79,81200.0
2011-08-22 13:20:00,128.81,129.16,128.4,128.41,46400.0,128.81,129.16,128.4,128.41,46400.0
2011-08-22 13:25:00,128.36,128.47,127.56,127.6,129900.0,128.36,128.47,127.56,127.6,129900.0
2011-08-22 13:30:00,127.68,128.16,127.52,127.63,115400.0,127.68,128.16,127.52,127.63,115400.0
2011-08-22 13:35:00,127.63,127.94,127.29,127.9,81400.0,127.63,127.94,127.29,127.9,81400.0
2011-08-22 13:40:00,127.92,128.15,127.62,127.88,118500.0,127.92,128.15,127.62,127.88,118500.0
2011-08-22 13:45:00,127.75,127.85,127.05,127.16,47200.0,127.75,127.85,127.05,127.16,47200.0
2011-08-22 13:50:00,127.22,127.27,126.51,126.59,79200.0,127.22,127.27,126.51,126.59,79200.0
2011-08-22 13:55:00,126.57,127.22,126.44,127.09,66500.0,126.57,127.22,126.44,127.09,66500.0
2011-08-22 14:00:00,127.09,127.72,126.71,127.54,100600.0,127.09,127.72,126.71,127.54,100600.0
2011-08-22 14:05:00,127.5,127.95,127.08,127.21,52400.0,127.5,127.95,127.08,127.21,52400.0
2011-08-22 14:10:00,127.21,127.73,127.16,127.27,38700.0,127.21,127.73,127.16,127.27,38700.0
2011-08-22 14:15:00,127.33,128.19,127.0,127.12,69800.0,127.33,128.19,127.0,127.12,69800.0
2011-08-22 14:20:00,127.25,127.89,127.21,127.76,47800.0,127.25,127.89,127.21,127.76,47800.0
2011-08-22 14:25:00,127.74,127.9,127.33,127.6,70300.0,127.74,127.9,127.33,127.6,70300.0
2011-08-22 14:30:00,127.5,127.56,127.19,127.35,60600.0,127.5,127.56,127.19,127.35,60600.0
2011-08-22 14:35:00,127.3,127.4,126.56,126.82,80200.0,127.3,127.4,126.56,126.82,80200.0
2011-08-22 14:40:00,126.89,128.08,126.89,128.08,120500.0,126.89,128.08,126.89,128.08,120500.0
2011-08-22 14:45:00,128.08,128.08,127.51,127.64,41300.0,128.08,128.08,127.51,127.64,41300.0
2011-08-22 14:50:00,127.6,127.64,126.7,126.89,73500.0,127.6,127.64,126.7,126.89,73500.0
2011-08-22 14:55:00,126.98,127.49,126.84,127.09,51100.0,126.98,127.49,126.84,127.09,51100.0
2011-08-22 15:00:00,127.09,127.35,126.98,127.17,59400.0,127.09,127.35,126.98,127.17,59400.0
2011-08-22 15:05:00,127.17,127.58,126.9,127.01,52100.0,127.17,127.58,126.9,127.01,52100.0
2011-08-22 15:10:00,127.03,127.28,126.8,127.19,29800.0,127.03,127.28,126.8,127.19,29800.0
2011-08-22 15:15:00,127.19,127.25,126.79,126.94,31000.0,127.19,127.25,126.79,126.94,31000.0
2011-08-22 15:20:00,126.92,127.33,126.83,127.3,43200.0,126.92,127.33,126.83,127.3,43200.0
2011-08-22 15:25:00,127.29,127.85,127.1,127.79,68700.0,127.29,127.85,127.1,127.79,68700.0
2011-08-22 15:30:00,127.81,128.29,127.53,127.57,81200.0,127.81,128.29,127.53,127.57,81200.0
2011-08-22 15:35:00,127.58,127.72,127.05,127.25,60600.0,127.58,127.72,127.05,127.25,60600.0
2011-08-22 15:40:00,127.25,127.48,127.1,127.45,97200.0,127.25,127.48,127.1,127.45,97200.0
2011-08-22 15:45:00,127.46,127.5,126.7,126.75,101400.0,127.46,127.5,126.7,126.75,101400.0
2011-08-22 15:50:00,126.77,126.91,126.32,126.51,167500.0,126.77,126.91,126.32,126.51,167500.0
2011-08-22 15:55:00,126.62,126.79,126.3,126.56,235900.0,126.62,126.79,126.3,126.56,235900.0
2011-08-23 09:30:00,129.0,129.75,128.06,128.97,251200.0,129.0,129.75,128.06,128.97,251200.0
2011-08-23 09:35:00,128.9,129.44,128.31,128.55,178000.0,128.9,129.44,128.31,128.55,178000.0
2011-08-23 09:40:00,128.55,129.34,128.1,129.19,203600.0,128.55,129.34,128.1,129.19,203600.0
2011-08-23 09:45:00,129.01,129.65,128.95,129.39,162400.0,129.01,129.65,128.95,129.39,162400.0
2011-08-23 09:50:00,129.39,129.91,128.91,129.29,209700.0,129.39,129.91,128.91,129.29,209700.0
2011-08-23 09:55:00,129.27,130.07,128.95,129.55,187100.0,129.27,130.07,128.95,129.55,187100.0
2011-08-23 10:00:00,129.55,130.85,129.55,130.7,201500.0,129.55,130.85,129.55,130.7,201500.0
2011-08-23 10:05:00,130.7,131.5,130.41,131.39,232300.0,130.7,131.5,130.41,131.39,232300.0
2011-08-23 10:10:00,131.45,131.89,131.28,131.58,220800.0,131.45,131.89,131.28,131.58,220800.0
2011-08-23 10:15:00,131.57,131.67,130.73,130.96,148000.0,131.57,131.67,130.73,130.96,148000.0
2011-08-23 10:20:00,130.91,131.69,130.89,131.42,181100.0,130.91,131.69,130.89,131.42,181100.0
2011-08-23 10:25:00,131.42,132.15,131.31,131.86,299300.0,131.42,132.15,131.31,131.86,299300.0
2011-08-23 10:30:00,131.85,132.18,131.4,132.08,197100.0,131.85,132.18,131.4,132.08,197100.0
2011-08-23 10:35:00,132.07,132.5,131.94,132.5,180800.0,132.07,132.5,131.94,132.5,180800.0
2011-08-23 10:40:00,132.5,132.85,132.37,132.7,219300.0,132.5,132.85,132.37,132.7,219300.0
2011-08-23 10:45:00,132.75,132.99,131.98,132.75,210600.0,132.75,132.99,131.98,132.75,210600.0
2011-08-23 10:50:00,132.7,133.25,132.64,133.23,265500.0,132.7,133.25,132.64,133.23,265500.0
2011-08-23 10:55:00,133.16,133.25,133.01,133.02,308500.0,133.16,133.25,133.01,133.02,308500.0
2011-08-23 11:00:00,133.0,133.14,132.8,133.0,197200.0,133.0,133.14,132.8,133.0,197200.0
2011-08-23 11:05:00,133.01,133.04,132.36,132.66,149200.0,133.01,133.04,132.36,132.66,149200.0
2011-08-23 11:10:00,132.73,132.82,132.18,132.67,107500.0,132.73,132.82,132.18,132.67,107500.0
2011-08-23 11:15:00,132.78,132.83,132.31,132.35,94300.0,132.78,132.83,132.31,132.35,94300.0
2011-08-23 11:20:00,132.36,132.41,131.76,131.92,92500.0,132.36,132.41,131.76,131.92,92500.0
2011-08-23 11:25:00,131.95,132.7,131.87,132.49,140300.0,131.95,132.7,131.87,132.49,140300.0
2011-08-23 11:30:00,132.49,132.8,132.22,132.22,104300.0,132.49,132.8,132.22,132.22,104300.0
2011-08-23 11:35:00,132.18,132.85,132.08,132.63,71300.0,132.18,132.85,132.08,132.63,71300.0
2011-08-23 11:40:00,132.54,132.68,132.3,132.59,100400.0,132.54,132.68,132.3,132.59,100400.0
2011-08-23 11:45:00,132.64,132.84,132.53,132.6,60800.0,132.64,132.84,132.53,132.6,60800.0
2011-08-23 11:50:00,132.67,133.18,132.65,132.99,88800.0,132.67,133.18,132.65,132.99,88800.0
2011-08-23 11:55:00,133.08,133.5,132.84,133.35,142100.0,133.08,133.5,132.84,133.35,142100.0
2011-08-23 12:00:00,133.35,133.48,132.8,132.97,75400.0,133.35,133.48,132.8,132.97,75400.0
2011-08-23 12:05:00,132.88,133.41,132.73,133.41,67900.0,132.88,133.41,132.73,133.41,67900.0
2011-08-23 12:10:00,133.46,133.5,133.09,133.45,55500.0,133.46,133.5,133.09,133.45,55500.0
2011-08-23 12:15:00,133.38,133.64,133.22,133.24,85600.0,133.38,133.64,133.22,133.24,85600.0
2011-08-23 12:20:00,133.28,133.87,133.27,133.84,91000.0,133.28,133.87,133.27,133.84,91000.0
2011-08-23 12:25:00,133.88,134.0,133.68,133.96,79600.0,133.88,134.0,133.68,133.96,79600.0
2011-08-23 12:30:00,133.88,134.1,133.84,134.04,99000.0,133.88,134.1,133.84,134.04,99000.0
2011-08-23 12:35:00,134.05,134.25,133.92,134.24,65900.0,134.05,134.25,133.92,134.24,65900.0
2011-08-23 12:40:00,134.23,134.5,134.08,134.27,82500.0,134.23,134.5,134.08,134.27,82500.0
2011-08-23 12:45:00,134.25,134.36,133.8,134.11,90800.0,134.25,134.36,133.8,134.11,90800.0
2011-08-23 12:50:00,134.19,134.5,134.19,134.46,99000.0,134.19,134.5,134.19,134.46,99000.0
2011-08-23 12:55:00,134.47,134.48,134.08,134.1,52700.0,134.47,134.48,134.08,134.1,52700.0
2011-08-23 13:00:00,134.05,134.48,134.05,134.44,65000.0,134.05,134.48,134.05,134.44,65000.0
2011-08-23 13:05:00,134.45,134.74,134.26,134.43,142200.0,134.45,134.74,134.26,134.43,142200.0
2011-08-23 13:10:00,134.3,134.48,134.0,134.32,58100.0,134.3,134.48,134.0,134.32,58100.0
2011-08-23 13:15:00,134.33,134.45,134.0,134.05,64100.0,134.33,134.45,134.0,134.05,64100.0
2011-08-23 13:20:00,134.1,134.29,133.82,133.82,47200.0,134.1,134.29,133.82,133.82,47200.0
2011-08-23 13:25:00,133.85,134.25,133.8,134.08,44300.0,133.85,134.25,133.8,134.08,44300.0
2011-08-23 13:30:00,134.09,134.42,134.05,134.05,35600.0,134.09,134.42,134.05,134.05,35600.0
2011-08-23 13:35:00,134.16,134.65,134.1,134.54,73500.0,134.16,134.65,134.1,134.54,73500.0
2011-08-23 13:40:00,134.59,134.62,134.05,134.26,47800.0,134.59,134.62,134.05,134.26,47800.0
2011-08-23 13:45:00,134.3,134.95,134.3,134.89,99000.0,134.3,134.95,134.3,134.89,99000.0
2011-08-23 13:50:00,134.83,134.9,133.5,134.28,157400.0,134.83,134.9,133.5,134.28,157400.0
2011-08-23 13:55:00,134.21,134.44,133.54,134.33,111800.0,134.21,134.44,133.54,134.33,111800.0
2011-08-23 14:00:00,134.34,134.47,134.0,134.37,86700.0,134.34,134.47,134.0,134.37,86700.0
2011-08-23 14:05:00,134.35,134.64,134.03,134.16,98500.0,134.35,134.64,134.03,134.16,98500.0
2011-08-23 14:10:00,134.15,134.62,134.11,134.19,51600.0,134.15,134.62,134.11,134.19,51600.0
2011-08-23 14:15:00,134.19,134.94,134.15,134.9,139600.0,134.19,134.94,134.15,134.9,139600.0
2011-08-23 14:20:00,134.83,134.94,134.09,134.54,108800.0,134.83,134.94,134.09,134.54,108800.0
2011-08-23 14:25:00,134.53,135.0,134.53,134.85,143000.0,134.53,135.0,134.53,134.85,143000.0
2011-08-23 14:30:00,134.94,135.25,134.81,135.08,147300.0,134.94,135.25,134.81,135.08,147300.0
2011-08-23 14:35:00,135.08,135.25,134.88,135.03,56100.0,135.08,135.25,134.88,135.03,56100.0
2011-08-23 14:40:00,135.02,135.25,134.8,135.2,85100.0,135.02,135.25,134.8,135.2,85100.0
2011-08-23 14:45:00,135.25,135.49,134.95,135.33,81800.0,135.25,135.49,134.95,135.33,81800.0
2011-08-23 14:50:00,135.23,135.43,135.23,135.26,42400.0,135.23,135.43,135.23,135.26,42400.0
2011-08-23 14:55:00,135.3,135.43,134.96,135.42,53800.0,135.3,135.43,134.96,135.42,53800.0
2011-08-23 15:00:00,135.42,135.97,135.33,135.91,131300.0,135.42,135.97,135.33,135.91,131300.0
2011-08-23 15:05:00,135.83,135.91,135.51,135.82,82200.0,135.83,135.91,135.51,135.82,82200.0
2011-08-23 15:10:00,135.91,136.0,135.5,135.81,113200.0,135.91,136.0,135.5,135.81,113200.0
2011-08-23 15:15:00,135.81,136.18,135.65,136.14,139900.0,135.81,136.18,135.65,136.14,139900.0
2011-08-23 15:20:00,136.14,136.25,135.87,135.94,72700.0,136.14,136.25,135.87,135.94,72700.0
2011-08-23 15:25:00,135.95,136.13,135.49,135.57,132100.0,135.95,136.13,135.49,135.57,132100.0
2011-08-23 15:30:00,135.58,135.95,135.51,135.94,83200.0,135.58,135.95,135.51,135.94,83200.0
2011-08-23 15:35:00,135.95,136.19,135.87,136.19,89600.0,135.95,136.19,135.87,136.19,89600.0
2011-08-23 15:40:00,136.2,136.34,136.02,136.2,117400.0,136.2,136.34,136.02,136.2,117400.0
2011-08-23 15:45:00,136.2,136.25,136.02,136.19,89000.0,136.2,136.25,136.02,136.19,89000.0
2011-08-23 15:50:00,136.24,136.27,135.87,136.01,193600.0,136.24,136.27,135.87,136.01,193600.0
2011-08-23 15:55:00,136.0,136.5,135.96,136.36,237300.0,136.0,136.5,135.96,136.36,237300.0
2011-08-24 09:30:00,136.38,137.86,135.14,137.72,365600.0,136.38,137.86,135.14,137.72,365600.0
2011-08-24 09:35:00,137.6,137.81,135.62,135.79,285600.0,137.6,137.81,135.62,135.79,285600.0
2011-08-24 09:40:00,135.72,136.47,135.7,136.17,266100.0,135.72,136.47,135.7,136.17,266100.0
2011-08-24 09:45:00,136.1,136.61,135.77,136.37,227100.0,136.1,136.61,135.77,136.37,227100.0
2011-08-24 09:50:00,136.36,136.44,135.77,136.13,250400.0,136.36,136.44,135.77,136.13,250400.0
2011-08-24 09:55:00,136.22,137.33,136.15,137.24,174700.0,136.22,137.33,136.15,137.24,174700.0
2011-08-24 10:00:00,137.24,137.5,136.6,136.67,216600.0,137.24,137.5,136.6,136.67,216600.0
2011-08-24 10:05:00,136.64,136.68,135.81,136.0,223700.0,136.64,136.68,135.81,136.0,223700.0
2011-08-24 10:10:00,135.95,136.14,135.3,135.31,345500.0,135.95,136.14,135.3,135.31,345500.0
2011-08-24 10:15:00,135.36,135.63,134.4,134.52,298300.0,135.36,135.63,134.4,134.52,298300.0
2011-08-24 10:20:00,134.56,134.7,133.09,133.63,435100.0,134.56,134.7,133.09,133.63,435100.0
2011-08-24 10:25:00,133.76,133.96,133.2,133.58,144900.0,133.76,133.96,133.2,133.58,144900.0
2011-08-24 10:30:00,133.61,134.19,133.4,133.65,271200.0,133.61,134.19,133.4,133.65,271200.0
2011-08-24 10:35:00,133.69,134.0,133.59,133.69,91400.0,133.69,134.0,133.59,133.69,91400.0
2011-08-24 10:40:00,133.7,134.48,133.51,134.36,115500.0,133.7,134.48,133.51,134.36,115500.0
2011-08-24 10:45:00,134.36,134.38,133.6,133.68,101300.0,134.36,134.38,133.6,133.68,101300.0
2011-08-24 10:50:00,133.66,134.2,133.6,133.76,85400.0,133.66,134.2,133.6,133.76,85400.0
2011-08-24 10:55:00,133.73,133.73,132.19,132.22,201100.0,133.73,133.73,132.19,132.22,201100.0
2011-08-24 11:00:00,132.19,132.37,131.06,131.66,286200.0,132.19,132.37,131.06,131.66,286200.0
2011-08-24 11:05:00,131.67,132.3,131.54,132.06,131700.0,131.67,132.3,131.54,132.06,131700.0
2011-08-24 11:10:00,132.06,132.5,132.05,132.4,79800.0,132.06,132.5,132.05,132.4,79800.0
2011-08-24 11:15:00,132.4,132.4,131.69,132.14,133900.0,132.4,132.4,131.69,132.14,133900.0
2011-08-24 11:20:00,132.09,132.75,131.92,132.59,93000.0,132.09,132.75,131.92,132.59,93000.0
2011-08-24 11:25:00,132.64,133.4,132.57,133.3,140900.0,132.64,133.4,132.57,133.3,140900.0
2011-08-24 11:30:00,133.25,133.3,132.65,132.83,64700.0,133.25,133.3,132.65,132.83,64700.0
2011-08-24 11:35:00,132.76,133.37,132.53,132.6,94200.0,132.76,133.37,132.53,132.6,94200.0
2011-08-24 11:40:00,132.61,132.66,132.09,132.14,92100.0,132.61,132.66,132.09,132.14,92100.0
2011-08-24 11:45:00,132.09,132.32,131.7,132.24,108500.0,132.09,132.32,131.7,132.24,108500.0
2011-08-24 11:50:00,132.24,132.43,131.99,132.35,48100.0,132.24,132.43,131.99,132.35,48100.0
2011-08-24 11:55:00,132.39,132.4,131.81,132.01,63100.0,132.39,132.4,131.81,132.01,63100.0
2011-08-24 12:00:00,132.0,132.0,131.54,131.83,61300.0,132.0,132.0,131.54,131.83,61300.0
2011-08-24 12:05:00,131.82,132.2,131.82,131.94,57700.0,131.82,132.2,131.82,131.94,57700.0
2011-08-24 12:10:00,131.95,132.06,131.53,131.7,86000.0,131.95,132.06,131.53,131.7,86000.0
2011-08-24 12:15:00,131.7,132.36,131.7,131.97,56400.0,131.7,132.36,131.7,131.97,56400.0
2011-08-24 12:20:00,131.97,132.86,131.91,132.77,36800.0,131.97,132.86,131.91,132.77,36800.0
2011-08-24 12:25:00,132.72,132.72,132.24,132.48,31400.0,132.72,132.72,132.24,132.48,31400.0
2011-08-24 12:30:00,132.44,132.58,132.01,132.41,57000.0,132.44,132.58,132.01,132.41,57000.0
2011-08-24 12:35:00,132.41,132.41,132.04,132.15,35400.0,132.41,132.41,132.04,132.15,35400.0
2011-08-24 12:40:00,132.15,132.62,132.0,132.51,50700.0,132.15,132.62,132.0,132.51,50700.0
2011-08-24 12:45:00,132.44,132.6,132.15,132.34,39400.0,132.44,132.6,132.15,132.34,39400.0
2011-08-24 12:50:00,132.35,132.58,132.25,132.38,30800.0,132.35,132.58,132.25,132.38,30800.0
2011-08-24 12:55:00,132.39,132.88,132.34,132.67,72100.0,132.39,132.88,132.34,132.67,72100.0
2011-08-24 13:00:00,132.67,132.92,132.4,132.75,52600.0,132.67,132.92,132.4,132.75,52600.0
2011-08-24 13:05:00,132.82,132.83,132.4,132.41,59100.0,132.82,132.83,132.4,132.41,59100.0
2011-08-24 13:10:00,132.38,132.67,132.22,132.6,42100.0,132.38,132.67,132.22,132.6,42100.0
2011-08-24 13:15:00,132.59,132.88,132.4,132.75,40100.0,132.59,132.88,132.4,132.75,40100.0
2011-08-24 13:20:00,132.73,133.31,132.71,133.19,67700.0,132.73,133.31,132.71,133.19,67700.0
2011-08-24 13:25:00,133.12,133.45,133.03,133.37,104200.0,133.12,133.45,133.03,133.37,104200.0
2011-08-24 13:30:00,133.38,133.54,132.79,132.92,78000.0,133.38,133.54,132.79,132.92,78000.0
2011-08-24 13:35:00,132.83,133.27,132.72,132.75,53500.0,132.83,133.27,132.72,132.75,53500.0
2011-08-24 13:40:00,132.72,132.8,132.4,132.67,57200.0,132.72,132.8,132.4,132.67,57200.0
2011-08-24 13:45:00,132.66,132.71,132.09,132.62,73500.0,132.66,132.71,132.09,132.62,73500.0
2011-08-24 13:50:00,132.65,132.65,132.07,132.38,55500.0,132.65,132.65,132.07,132.38,55500.0
2011-08-24 13:55:00,132.37,133.1,132.3,133.06,70200.0,132.37,133.1,132.3,133.06,70200.0
2011-08-24 14:00:00,133.06,133.06,132.46,132.57,42300.0,133.06,133.06,132.46,132.57,42300.0
2011-08-24 14:05:00,132.53,132.63,132.3,132.41,25800.0,132.53,132.63,132.3,132.41,25800.0
2011-08-24 14:10:00,132.41,132.53,132.31,132.32,35200.0,132.41,132.53,132.31,132.32,35200.0
2011-08-24 14:15:00,132.35,132.42,131.8,131.87,91100.0,132.35,132.42,131.8,131.87,91100.0
2011-08-24 14:20:00,131.98,132.22,131.52,132.22,85000.0,131.98,132.22,131.52,132.22,85000.0
2011-08-24 14:25:00,132.24,132.26,131.68,132.06,42400.0,132.24,132.26,131.68,132.06,42400.0
2011-08-24 14:30:00,132.06,132.21,131.82,132.12,64000.0,132.06,132.21,131.82,132.12,64000.0
2011-08-24 14:35:00,132.16,132.2,131.97,132.04,42700.0,132.16,132.2,131.97,132.04,42700.0
2011-08-24 14:40:00,132.04,132.26,131.9,132.12,73100.0,132.04,132.26,131.9,132.12,73100.0
2011-08-24 14:45:00,132.12,132.23,131.69,131.87,50100.0,132.12,132.23,131.69,131.87,50100.0
2011-08-24 14:50:00,131.79,132.23,131.78,132.19,89700.0,131.79,132.23,131.78,132.19,89700.0
2011-08-24 14:55:00,132.25,132.47,132.15,132.4,87300.0,132.25,132.47,132.15,132.4,87300.0
2011-08-24 15:00:00,132.46,132.6,132.25,132.5,72900.0,132.46,132.6,132.25,132.5,72900.0
2011-08-24 15:05:00,132.5,132.72,132.2,132.21,78300.0,132.5,132.72,132.2,132.21,78300.0
2011-08-24 15:10:00,132.21,132.71,132.2,132.63,86100.0,132.21,132.71,132.2,132.63,86100.0
2011-08-24 15:15:00,132.62,133.26,132.62,133.26,131700.0,132.62,133.26,132.62,133.26,131700.0
2011-08-24 15:20:00,133.25,133.88,133.0,133.82,117200.0,133.25,133.88,133.0,133.82,117200.0
2011-08-24 15:25:00,133.82,133.82,133.36,133.44,60300.0,133.82,133.82,133.36,133.44,60300.0
2011-08-24 15:30:00,133.47,133.9,133.39,133.83,94700.0,133.47,133.9,133.39,133.83,94700.0
2011-08-24 15:35:00,133.88,133.88,133.36,133.47,136000.0,133.88,133.88,133.36,133.47,136000.0
2011-08-24 15:40:00,133.49,133.79,133.49,133.63,114400.0,133.49,133.79,133.49,133.63,114400.0
2011-08-24 15:45:00,133.7,133.7,133.16,133.28,101900.0,133.7,133.7,133.16,133.28,101900.0
2011-08-24 15:50:00,133.28,133.86,133.28,133.79,173400.0,133.28,133.86,133.28,133.79,173400.0
2011-08-24 15:55:00,133.73,133.79,133.51,133.59,165900.0,133.73,133.79,133.51,133.59,165900.0
2011-08-25 09:30:00,135.71,136.5,135.02,135.99,277000.0,135.71,136.5,135.02,135.99,277000.0
2011-08-25 09:35:00,135.96,135.96,134.63,134.63,124100.0,135.96,135.96,134.63,134.63,124100.0
2011-08-25 09:40:00,134.64,135.02,134.2,134.44,103600.0,134.64,135.02,134.2,134.44,103600.0
2011-08-25 09:45:00,134.46,135.8,134.43,135.0,169000.0,134.46,135.8,134.43,135.0,169000.0
2011-08-25 09:50:00,135.0,135.34,134.25,134.33,129800.0,135.0,135.34,134.25,134.33,129800.0
2011-08-25 09:55:00,134.35,134.36,133.7,134.3,145900.0,134.35,134.36,133.7,134.3,145900.0
2011-08-25 10:00:00,134.34,134.42,133.28,133.65,151500.0,134.34,134.42,133.28,133.65,151500.0
2011-08-25 10:05:00,133.64,134.3,133.32,134.25,127800.0,133.64,134.3,133.32,134.25,127800.0
2011-08-25 10:10:00,134.24,134.31,133.84,134.2,114300.0,134.24,134.31,133.84,134.2,114300.0
2011-08-25 10:15:00,134.14,134.79,133.98,134.55,165400.0,134.14,134.79,133.98,134.55,165400.0
2011-08-25 10:20:00,134.41,134.53,133.62,133.81,115700.0,134.41,134.53,133.62,133.81,115700.0
2011-08-25 10:25:00,133.77,133.89,133.25,133.41,163200.0,133.77,133.89,133.25,133.41,163200.0
2011-08-25 10:30:00,133.41,134.07,133.41,133.66,120600.0,133.41,134.07,133.41,133.66,120600.0
2011-08-25 10:35:00,133.65,133.85,133.2,133.44,155200.0,133.65,133.85,133.2,133.44,155200.0
2011-08-25 10:40:00,133.44,133.73,133.3,133.48,54400.0,133.44,133.73,133.3,133.48,54400.0
2011-08-25 10:45:00,133.46,133.5,132.93,133.12,131600.0,133.46,133.5,132.93,133.12,131600.0
2011-08-25 10:50:00,133.14,133.31,132.77,132.89,101800.0,133.14,133.31,132.77,132.89,101800.0
2011-08-25 10:55:00,132.8,133.03,132.33,132.38,87500.0,132.8,133.03,132.33,132.38,87500.0
2011-08-25 11:00:00,132.43,133.5,132.43,133.38,95200.0,132.43,133.5,132.43,133.38,95200.0
2011-08-25 11:05:00,133.4,133.73,133.26,133.53,96900.0,133.4,133.73,133.26,133.53,96900.0
2011-08-25 11:10:00,133.53,133.89,133.41,133.58,101900.0,133.53,133.89,133.41,133.58,101900.0
2011-08-25 11:15:00,133.65,134.09,133.44,133.69,118800.0,133.65,134.09,133.44,133.69,118800.0
2011-08-25 11:20:00,133.7,133.83,133.55,133.76,63600.0,133.7,133.83,133.55,133.76,63600.0
2011-08-25 11:25:00,133.85,134.05,133.7,133.99,93400.0,133.85,134.05,133.7,133.99,93400.0
2011-08-25 11:30:00,133.99,134.2,133.96,134.15,72500.0,133.99,134.2,133.96,134.15,72500.0
2011-08-25 11:35:00,134.14,134.33,133.6,133.68,110300.0,134.14,134.33,133.6,133.68,110300.0
2011-08-25 11:40:00,133.6,133.77,133.52,133.6,37800.0,133.6,133.77,133.52,133.6,37800.0
2011-08-25 11:45:00,133.61,133.82,133.56,133.77,41000.0,133.61,133.82,133.56,133.77,41000.0
2011-08-25 11:50:00,133.76,133.82,133.6,133.68,38100.0,133.76,133.82,133.6,133.68,38100.0
2011-08-25 11:55:00,133.8,134.08,133.78,134.03,39400.0,133.8,134.08,133.78,134.03,39400.0
2011-08-25 12:00:00,134.08,134.45,134.04,134.07,53500.0,134.08,134.45,134.04,134.07,53500.0
2011-08-25 12:05:00,134.07,134.13,133.75,133.88,49500.0,134.07,134.13,133.75,133.88,49500.0
2011-08-25 12:10:00,133.8,134.0,133.62,133.83,34700.0,133.8,134.0,133.62,133.83,34700.0
2011-08-25 12:15:00,133.83,133.99,133.62,133.78,26700.0,133.83,133.99,133.62,133.78,26700.0
2011-08-25 12:20:00,133.78,133.82,133.5,133.64,35200.0,133.78,133.82,133.5,133.64,35200.0
2011-08-25 12:25:00,133.69,133.76,133.42,133.76,44100.0,133.69,133.76,133.42,133.76,44100.0
2011-08-25 12:30:00,133.8,133.82,133.3,133.3,32100.0,133.8,133.82,133.3,133.3,32100.0
2011-08-25 12:35:00,133.3,133.4,133.13,133.36,33300.0,133.3,133.4,133.13,133.36,33300.0
2011-08-25 12:40:00,133.27,133.38,132.94,133.0,41100.0,133.27,133.38,132.94,133.0,41100.0
2011-08-25 12:45:00,132.97,133.06,132.6,132.96,55200.0,132.97,133.06,132.6,132.96,55200.0
2011-08-25 12:50:00,132.98,133.17,132.62,132.81,33300.0,132.98,133.17,132.62,132.81,33300.0
2011-08-25 12:55:00,132.94,133.34,132.86,133.34,34100.0,132.94,133.34,132.86,133.34,34100.0
2011-08-25 13:00:00,133.37,133.62,133.18,133.32,41200.0,133.37,133.62,133.18,133.32,41200.0
2011-08-25 13:05:00,133.42,133.75,133.18,133.23,48900.0,133.42,133.75,133.18,133.23,48900.0
2011-08-25 13:10:00,133.19,133.38,133.0,133.0,26300.0,133.19,133.38,133.0,133.0,26300.0
2011-08-25 13:15:00,133.08,133.33,132.89,133.25,21500.0,133.08,133.33,132.89,133.25,21500.0
2011-08-25 13:20:00,133.29,133.94,133.28,133.62,66400.0,133.29,133.94,133.28,133.62,66400.0
2011-08-25 13:25:00,133.56,133.9,133.31,133.79,34300.0,133.56,133.9,133.31,133.79,34300.0
2011-08-25 13:30:00,133.85,134.0,133.62,133.82,36500.0,133.85,134.0,133.62,133.82,36500.0
2011-08-25 13:35:00,133.86,134.04,133.66,133.97,71600.0,133.86,134.04,133.66,133.97,71600.0
2011-08-25 13:40:00,134.0,134.02,133.83,133.96,60100.0,134.0,134.02,133.83,133.96,60100.0
2011-08-25 13:45:00,133.94,134.0,133.55,133.57,46800.0,133.94,134.0,133.55,133.57,46800.0
2011-08-25 13:50:00,133.71,133.79,133.58,133.63,28300.0,133.71,133.79,133.58,133.63,28300.0
2011-08-25 13:55:00,133.6,133.95,133.52,133.92,22800.0,133.6,133.95,133.52,133.92,22800.0
2011-08-25 14:00:00,133.86,134.0,133.69,133.98,36700.0,133.86,134.0,133.69,133.98,36700.0
2011-08-25 14:05:00,133.9,133.99,133.6,133.82,29300.0,133.9,133.99,133.6,133.82,29300.0
2011-08-25 14:10:00,133.81,133.93,133.62,133.74,32000.0,133.81,133.93,133.62,133.74,32000.0
2011-08-25 14:15:00,133.78,134.02,133.75,134.0,39500.0,133.78,134.02,133.75,134.0,39500.0
2011-08-25 14:20:00,133.99,134.05,133.63,133.9,33800.0,133.99,134.05,133.63,133.9,33800.0
2011-08-25 14:25:00,133.89,133.92,133.5,133.79,24500.0,133.89,133.92,133.5,133.79,24500.0
2011-08-25 14:30:00,133.83,133.95,133.68,133.74,19900.0,133.83,133.95,133.68,133.74,19900.0
2011-08-25 14:35:00,133.76,133.89,133.51,133.65,34900.0,133.76,133.89,133.51,133.65,34900.0
2011-08-25 14:40:00,133.65,133.65,133.11,133.18,51100.0,133.65,133.65,133.11,133.18,51100.0
2011-08-25 14:45:00,133.16,133.5,133.11,133.2,45800.0,133.16,133.5,133.11,133.2,45800.0
2011-08-25 14:50:00,133.14,133.38,133.03,133.09,65800.0,133.14,133.38,133.03,133.09,65800.0
2011-08-25 14:55:00,133.16,133.29,133.0,133.0,65900.0,133.16,133.29,133.0,133.0,65900.0
2011-08-25 15:00:00,133.0,133.45,132.88,133.35,85000.0,133.0,133.45,132.88,133.35,85000.0
2011-08-25 15:05:00,133.33,133.6,133.33,133.45,38700.0,133.33,133.6,133.33,133.45,38700.0
2011-08-25 15:10:00,133.5,133.62,133.4,133.41,40600.0,133.5,133.62,133.4,133.41,40600.0
2011-08-25 15:15:00,133.4,133.6,133.29,133.48,53400.0,133.4,133.6,133.29,133.48,53400.0
2011-08-25 15:20:00,133.56,133.85,133.41,133.48,78600.0,133.56,133.85,133.41,133.48,78600.0
2011-08-25 15:25:00,133.45,133.57,133.2,133.39,67000.0,133.45,133.57,133.2,133.39,67000.0
2011-08-25 15:30:00,133.39,133.63,133.28,133.39,84200.0,133.39,133.63,133.28,133.39,84200.0
2011-08-25 15:35:00,133.39,133.5,133.07,133.16,90300.0,133.39,133.5,133.07,133.16,90300.0
2011-08-25 15:40:00,133.18,133.19,132.4,132.53,106200.0,133.18,133.19,132.4,132.53,106200.0
2011-08-25 15:45:00,132.48,133.28,132.32,133.26,105300.0,132.48,133.28,132.32,133.26,105300.0
2011-08-25 15:50:00,133.26,133.43,133.0,133.21,115000.0,133.26,133.43,133.0,133.21,115000.0
2011-08-25 15:55:00,133.2,133.41,132.46,133.09,177700.0,133.2,133.41,132.46,133.09,177700.0
2011-08-26 09:30:00,133.13,134.28,132.45,133.9,178600.0,133.13,134.28,132.45,133.9,178600.0
2011-08-26 09:35:00,133.95,134.55,133.01,133.14,149400.0,133.95,134.55,133.01,133.14,149400.0
2011-08-26 09:40:00,133.13,133.93,132.88,133.18,110900.0,133.13,133.93,132.88,133.18,110900.0
2011-08-26 09:45:00,133.2,133.54,132.82,133.31,127800.0,133.2,133.54,132.82,133.31,127800.0
2011-08-26 09:50:00,133.47,133.68,132.89,133.29,101700.0,133.47,133.68,132.89,133.29,101700.0
2011-08-26 09:55:00,133.29,133.48,133.0,133.43,94000.0,133.29,133.48,133.0,133.43,94000.0
2011-08-26 10:00:00,133.4,133.43,132.75,133.2,144000.0,133.4,133.43,132.75,133.2,144000.0
2011-08-26 10:05:00,133.3,133.43,132.31,133.04,149800.0,133.3,133.43,132.31,133.04,149800.0
2011-08-26 10:10:00,133.04,133.65,132.89,133.48,103100.0,133.04,133.65,132.89,133.48,103100.0
2011-08-26 10:15:00,133.48,134.9,133.25,134.87,211400.0,133.48,134.9,133.25,134.87,211400.0
2011-08-26 10:20:00,134.84,136.25,134.68,135.93,270300.0,134.84,136.25,134.68,135.93,270300.0
2011-08-26 10:25:00,136.03,136.88,135.93,136.47,304600.0,136.03,136.88,135.93,136.47,304600.0
2011-08-26 10:30:00,136.49,136.86,135.63,135.72,228700.0,136.49,136.86,135.63,135.72,228700.0
2011-08-26 10:35:00,135.78,136.33,135.36,136.07,160800.0,135.78,136.33,135.36,136.07,160800.0
2011-08-26 10:40:00,136.07,136.99,136.0,136.96,193300.0,136.07,136.99,136.0,136.96,193300.0
2011-08-26 10:45:00,136.96,138.45,136.92,138.32,370800.0,136.96,138.45,136.92,138.32,370800.0
2011-08-26 10:50:00,138.23,138.31,137.09,137.09,281200.0,138.23,138.31,137.09,137.09,281200.0
2011-08-26 10:55:00,137.09,137.13,136.19,136.19,156900.0,137.09,137.13,136.19,136.19,156900.0
2011-08-26 11:00:00,136.21,137.56,136.06,137.03,198600.0,136.21,137.56,136.06,137.03,198600.0
2011-08-26 11:05:00,137.1,137.48,136.96,137.14,86900.0,137.1,137.48,136.96,137.14,86900.0
2011-08-26 11:10:00,137.21,137.77,137.14,137.55,167500.0,137.21,137.77,137.14,137.55,167500.0
2011-08-26 11:15:00,137.56,137.87,137.16,137.21,134700.0,137.56,137.87,137.16,137.21,134700.0
2011-08-26 11:20:00,137.22,137.63,137.13,137.25,109800.0,137.22,137.63,137.13,137.25,109800.0
2011-08-26 11:25:00,137.24,137.48,137.04,137.3,72600.0,137.24,137.48,137.04,137.3,72600.0
2011-08-26 11:30:00,137.3,137.43,137.11,137.4,68800.0,137.3,137.43,137.11,137.4,68800.0
2011-08-26 11:35:00,137.36,137.5,136.78,136.85,78800.0,137.36,137.5,136.78,136.85,78800.0
2011-08-26 11:40:00,136.8,136.98,136.63,136.7,80200.0,136.8,136.98,136.63,136.7,80200.0
2011-08-26 11:45:00,136.7,137.05,136.65,136.85,68400.0,136.7,137.05,136.65,136.85,68400.0
2011-08-26 11:50:00,136.88,137.36,136.52,137.34,73900.0,136.88,137.36,136.52,137.34,73900.0
2011-08-26 11:55:00,137.26,137.3,136.98,136.99,34200.0,137.26,137.3,136.98,136.99,34200.0
2011-08-26 12:00:00,137.08,137.91,137.06,137.86,105900.0,137.08,137.91,137.06,137.86,105900.0
2011-08-26 12:05:00,137.84,138.2,137.78,138.11,187500.0,137.84,138.2,137.78,138.11,187500.0
2011-08-26 12:10:00,138.11,138.4,137.8,137.9,166400.0,138.11,138.4,137.8,137.9,166400.0
2011-08-26 12:15:00,137.89,138.38,137.78,138.32,154900.0,137.89,138.38,137.78,138.32,154900.0
2011-08-26 12:20:00,138.31,138.51,138.1,138.46,198700.0,138.31,138.51,138.1,138.46,198700.0
2011-08-26 12:25:00,138.4,139.0,138.38,138.92,200900.0,138.4,139.0,138.38,138.92,200900.0
2011-08-26 12:30:00,138.92,138.97,138.22,138.38,100000.0,138.92,138.97,138.22,138.38,100000.0
2011-08-26 12:35:00,138.36,139.16,138.31,139.12,123800.0,138.36,139.16,138.31,139.12,123800.0
2011-08-26 12:40:00,139.14,139.4,138.62,138.67,102200.0,139.14,139.4,138.62,138.67,102200.0
2011-08-26 12:45:00,138.66,138.67,138.08,138.28,98500.0,138.66,138.67,138.08,138.28,98500.0
2011-08-26 12:50:00,138.4,139.0,138.27,138.76,101000.0,138.4,139.0,138.27,138.76,101000.0
2011-08-26 12:55:00,138.7,138.94,138.26,138.35,60200.0,138.7,138.94,138.26,138.35,60200.0
2011-08-26 13:00:00,138.39,138.39,137.98,138.16,76800.0,138.39,138.39,137.98,138.16,76800.0
2011-08-26 13:05:00,138.12,138.75,138.05,138.45,62200.0,138.12,138.75,138.05,138.45,62200.0
2011-08-26 13:10:00,138.33,138.69,138.33,138.51,33100.0,138.33,138.69,138.33,138.51,33100.0
2011-08-26 13:15:00,138.55,138.71,138.31,138.6,47300.0,138.55,138.71,138.31,138.6,47300.0
2011-08-26 13:20:00,138.5,138.73,138.39,138.6,40300.0,138.5,138.73,138.39,138.6,40300.0
2011-08-26 13:25:00,138.6,138.8,138.48,138.76,47300.0,138.6,138.8,138.48,138.76,47300.0
2011-08-26 13:30:00,138.75,138.8,138.58,138.66,33700.0,138.75,138.8,138.58,138.66,33700.0
2011-08-26 13:35:00,138.7,139.09,138.69,139.06,260600.0,138.7,139.09,138.69,139.06,260600.0
2011-08-26 13:40:00,139.05,139.49,138.98,139.4,88100.0,139.05,139.49,138.98,139.4,88100.0
2011-08-26 13:45:00,139.43,139.75,139.27,139.68,126000.0,139.43,139.75,139.27,139.68,126000.0
2011-08-26 13:50:00,139.72,140.0,139.18,139.51,200200.0,139.72,140.0,139.18,139.51,200200.0
2011-08-26 13:55:00,139.42,140.0,139.23,139.64,83200.0,139.42,140.0,139.23,139.64,83200.0
2011-08-26 14:00:00,139.76,139.93,139.54,139.77,66500.0,139.76,139.93,139.54,139.77,66500.0
2011-08-26 14:05:00,139.75,139.8,139.3,139.45,91700.0,139.75,139.8,139.3,139.45,91700.0
2011-08-26 14:10:00,139.47,139.51,139.1,139.25,74700.0,139.47,139.51,139.1,139.25,74700.0
2011-08-26 14:15:00,139.17,139.18,138.63,139.06,89100.0,139.17,139.18,138.63,139.06,89100.0
2011-08-26 14:20:00,139.09,139.2,138.52,138.73,86500.0,139.09,139.2,138.52,138.73,86500.0
2011-08-26 14:25:00,138.71,138.82,138.22,138.51,87200.0,138.71,138.82,138.22,138.51,87200.0
2011-08-26 14:30:00,138.6,138.65,138.2,138.62,77700.0,138.6,138.65,138.2,138.62,77700.0
2011-08-26 14:35:00,138.59,138.65,138.24,138.43,70600.0,138.59,138.65,138.24,138.43,70600.0
2011-08-26 14:40:00,138.34,138.61,138.31,138.52,112100.0,138.34,138.61,138.31,138.52,112100.0
2011-08-26 14:45:00,138.59,139.1,138.51,139.0,104700.0,138.59,139.1,138.51,139.0,104700.0
2011-08-26 14:50:00,139.0,139.24,138.86,138.86,80100.0,139.0,139.24,138.86,138.86,80100.0
2011-08-26 14:55:00,138.93,139.14,138.85,138.95,81000.0,138.93,139.14,138.85,138.95,81000.0
2011-08-26 15:00:00,138.99,139.06,138.54,138.73,77000.0,138.99,139.06,138.54,138.73,77000.0
2011-08-26 15:05:00,138.8,138.98,138.6,138.62,67800.0,138.8,138.98,138.6,138.62,67800.0
2011-08-26 15:10:00,138.64,138.78,138.41,138.57,96800.0,138.64,138.78,138.41,138.57,96800.0
2011-08-26 15:15:00,138.6,138.61,137.97,138.26,162600.0,138.6,138.61,137.97,138.26,162600.0
2011-08-26 15:20:00,138.23,138.43,138.13,138.19,67400.0,138.23,138.43,138.13,138.19,67400.0
2011-08-26 15:25:00,138.23,138.7,138.12,138.63,70200.0,138.23,138.7,138.12,138.63,70200.0
2011-08-26 15:30:00,138.66,139.0,138.63,139.0,83800.0,138.66,139.0,138.63,139.0,83800.0
2011-08-26 15:35:00,138.97,139.4,138.8,139.18,91500.0,138.97,139.4,138.8,139.18,91500.0
2011-08-26 15:40:00,139.15,139.75,139.14,139.75,128200.0,139.15,139.75,139.14,139.75,128200.0
2011-08-26 15:45:00,139.75,139.8,139.42,139.42,128200.0,139.75,139.8,139.42,139.42,128200.0
2011-08-26 15:50:00,139.48,139.75,139.32,139.71,165700.0,139.48,139.75,139.32,139.71,165700.0
2011-08-26 15:55:00,139.73,139.78,139.6,139.7,235400.0,139.73,139.78,139.6,139.7,235400.0
2011-08-29 09:30:00,143.18,143.81,142.61,142.65,406200.0,143.18,143.81,142.61,142.65,406200.0
2011-08-29 09:35:00,142.71,143.24,142.13,142.62,181400.0,142.71,143.24,142.13,142.62,181400.0
2011-08-29 09:40:00,142.62,142.97,142.51,142.79,114100.0,142.62,142.97,142.51,142.79,114100.0
2011-08-29 09:45:00,142.78,143.21,142.29,142.99,169200.0,142.78,143.21,142.29,142.99,169200.0
2011-08-29 09:50:00,142.97,143.0,142.29,142.52,104400.0,142.97,143.0,142.29,142.52,104400.0
2011-08-29 09:55:00,142.58,142.6,141.8,141.89,261700.0,142.58,142.6,141.8,141.89,261700.0
2011-08-29 10:00:00,141.86,142.03,141.31,141.66,224400.0,141.86,142.03,141.31,141.66,224400.0
2011-08-29 10:05:00,141.6,142.17,141.55,141.6,120900.0,141.6,142.17,141.55,141.6,120900.0
2011-08-29 10:10:00,141.6,142.6,141.47,142.37,159000.0,141.6,142.6,141.47,142.37,159000.0
2011-08-29 10:15:00,142.34,142.56,141.88,142.11,109300.0,142.34,142.56,141.88,142.11,109300.0
2011-08-29 10:20:00,142.18,143.0,142.14,143.0,109200.0,142.18,143.0,142.14,143.0,109200.0
2011-08-29 10:25:00,142.99,143.1,142.03,142.16,97600.0,142.99,143.1,142.03,142.16,97600.0
2011-08-29 10:30:00,142.06,142.57,142.06,142.48,67400.0,142.06,142.57,142.06,142.48,67400.0
2011-08-29 10:35:00,142.45,142.89,142.29,142.59,62000.0,142.45,142.89,142.29,142.59,62000.0
2011-08-29 10:40:00,142.55,142.55,142.0,142.24,60300.0,142.55,142.55,142.0,142.24,60300.0
2011-08-29 10:45:00,142.24,142.32,141.8,141.92,121500.0,142.24,142.32,141.8,141.92,121500.0
2011-08-29 10:50:00,141.96,142.15,141.8,141.91,55700.0,141.96,142.15,141.8,141.91,55700.0
2011-08-29 10:55:00,141.91,142.15,141.5,141.82,89800.0,141.91,142.15,141.5,141.82,89800.0
2011-08-29 11:00:00,141.83,141.89,140.79,141.33,203900.0,141.83,141.89,140.79,141.33,203900.0
2011-08-29 11:05:00,141.41,141.53,141.15,141.42,82100.0,141.41,141.53,141.15,141.42,82100.0
2011-08-29 11:10:00,141.43,141.87,141.38,141.65,79500.0,141.43,141.87,141.38,141.65,79500.0
2011-08-29 11:15:00,141.62,141.8,141.51,141.56,39500.0,141.62,141.8,141.51,141.56,39500.0
2011-08-29 11:20:00,141.57,141.76,141.5,141.6,42700.0,141.57,141.76,141.5,141.6,42700.0
2011-08-29 11:25:00,141.6,142.0,141.59,141.79,40400.0,141.6,142.0,141.59,141.79,40400.0
2011-08-29 11:30:00,141.88,141.95,141.55,141.64,36700.0,141.88,141.95,141.55,141.64,36700.0
2011-08-29 11:35:00,141.65,142.26,141.58,142.0,90100.0,141.65,142.26,141.58,142.0,90100.0
2011-08-29 11:40:00,142.04,142.25,141.94,142.24,55000.0,142.04,142.25,141.94,142.24,55000.0
2011-08-29 11:45:00,142.23,142.36,142.08,142.1,30500.0,142.23,142.36,142.08,142.1,30500.0
2011-08-29 11:50:00,142.08,142.3,142.03,142.07,39700.0,142.08,142.3,142.03,142.07,39700.0
2011-08-29 11:55:00,142.1,142.25,141.89,142.0,60800.0,142.1,142.25,141.89,142.0,60800.0
2011-08-29 12:00:00,142.0,142.19,141.81,142.0,65900.0,142.0,142.19,141.81,142.0,65900.0
2011-08-29 12:05:00,142.08,142.18,141.84,141.96,34600.0,142.08,142.18,141.84,141.96,34600.0
2011-08-29 12:10:00,141.96,141.99,141.51,141.52,50900.0,141.96,141.99,141.51,141.52,50900.0
2011-08-29 12:15:00,141.54,141.88,141.53,141.83,55900.0,141.54,141.88,141.53,141.83,55900.0
2011-08-29 12:20:00,141.77,141.85,141.48,141.52,49900.0,141.77,141.85,141.48,141.52,49900.0
2011-08-29 12:25:00,141.5,141.66,141.46,141.56,80900.0,141.5,141.66,141.46,141.56,80900.0
2011-08-29 12:30:00,141.51,141.65,141.41,141.5,55400.0,141.51,141.65,141.41,141.5,55400.0
2011-08-29 12:35:00,141.51,141.84,141.5,141.56,64700.0,141.51,141.84,141.5,141.56,64700.0
2011-08-29 12:40:00,141.5,141.65,141.47,141.62,50700.0,141.5,141.65,141.47,141.62,50700.0
2011-08-29 12:45:00,141.6,141.61,141.41,141.52,66900.0,141.6,141.61,141.41,141.52,66900.0
2011-08-29 12:50:00,141.54,141.66,141.42,141.66,31100.0,141.54,141.66,141.42,141.66,31100.0
2011-08-29 12:55:00,141.66,141.81,141.52,141.68,40100.0,141.66,141.81,141.52,141.68,40100.0
2011-08-29 13:00:00,141.68,141.71,141.43,141.51,36900.0,141.68,141.71,141.43,141.51,36900.0
2011-08-29 13:05:00,141.49,141.85,141.45,141.7,68200.0,141.49,141.85,141.45,141.7,68200.0
2011-08-29 13:10:00,141.79,141.98,141.71,141.82,67500.0,141.79,141.98,141.71,141.82,67500.0
2011-08-29 13:15:00,141.78,141.9,141.64,141.83,45000.0,141.78,141.9,141.64,141.83,45000.0
2011-08-29 13:20:00,141.81,141.95,141.71,141.83,39500.0,141.81,141.95,141.71,141.83,39500.0
2011-08-29 13:25:00,141.89,141.9,141.43,141.44,48300.0,141.89,141.9,141.43,141.44,48300.0
2011-08-29 13:30:00,141.48,141.69,141.41,141.55,49100.0,141.48,141.69,141.41,141.55,49100.0
2011-08-29 13:35:00,141.55,141.7,141.35,141.61,70200.0,141.55,141.7,141.35,141.61,70200.0
2011-08-29 13:40:00,141.61,141.8,141.5,141.66,51800.0,141.61,141.8,141.5,141.66,51800.0
2011-08-29 13:45:00,141.66,141.67,141.44,141.45,36100.0,141.66,141.67,141.44,141.45,36100.0
2011-08-29 13:50:00,141.55,141.74,141.42,141.59,37800.0,141.55,141.74,141.42,141.59,37800.0
2011-08-29 13:55:00,141.59,141.72,141.55,141.72,40900.0,141.59,141.72,141.55,141.72,40900.0
2011-08-29 14:00:00,141.69,142.14,141.61,142.03,78100.0,141.69,142.14,141.61,142.03,78100.0
2011-08-29 14:05:00,142.0,142.02,141.7,141.74,39400.0,142.0,142.02,141.7,141.74,39400.0
2011-08-29 14:10:00,141.77,142.01,141.77,141.92,24600.0,141.77,142.01,141.77,141.92,24600.0
2011-08-29 14:15:00,141.92,142.0,141.51,141.58,50000.0,141.92,142.0,141.51,141.58,50000.0
2011-08-29 14:20:00,141.61,141.95,141.61,141.69,41000.0,141.61,141.95,141.61,141.69,41000.0
2011-08-29 14:25:00,141.72,142.17,141.72,142.12,59500.0,141.72,142.17,141.72,142.12,59500.0
2011-08-29 14:30:00,142.19,142.4,142.03,142.4,86600.0,142.19,142.4,142.03,142.4,86600.0
2011-08-29 14:35:00,142.39,142.63,142.31,142.41,82400.0,142.39,142.63,142.31,142.41,82400.0
2011-08-29 14:40:00,142.45,142.45,142.13,142.31,62100.0,142.45,142.45,142.13,142.31,62100.0
2011-08-29 14:45:00,142.33,142.77,142.33,142.75,91900.0,142.33,142.77,142.33,142.75,91900.0
2011-08-29 14:50:00,142.73,142.98,142.6,142.97,59000.0,142.73,142.98,142.6,142.97,59000.0
2011-08-29 14:55:00,142.96,142.97,142.53,142.87,79800.0,142.96,142.97,142.53,142.87,79800.0
2011-08-29 15:00:00,142.93,142.94,142.76,142.85,42900.0,142.93,142.94,142.76,142.85,42900.0
2011-08-29 15:05:00,142.84,143.0,142.68,142.84,72700.0,142.84,143.0,142.68,142.84,72700.0
2011-08-29 15:10:00,142.84,142.88,142.57,142.66,58000.0,142.84,142.88,142.57,142.66,58000.0
2011-08-29 15:15:00,142.69,142.74,142.26,142.37,58700.0,142.69,142.74,142.26,142.37,58700.0
2011-08-29 15:20:00,142.4,142.82,142.3,142.76,59200.0,142.4,142.82,142.3,142.76,59200.0
2011-08-29 15:25:00,142.73,142.96,142.69,142.9,41900.0,142.73,142.96,142.69,142.9,41900.0
2011-08-29 15:30:00,142.86,142.95,142.42,142.72,81500.0,142.86,142.95,142.42,142.72,81500.0
2011-08-29 15:35:00,142.71,142.8,142.5,142.68,77300.0,142.71,142.8,142.5,142.68,77300.0
2011-08-29 15:40:00,142.67,142.8,142.53,142.79,55600.0,142.67,142.8,142.53,142.79,55600.0
2011-08-29 15:45:00,142.8,142.95,142.67,142.86,109900.0,142.8,142.95,142.67,142.86,109900.0
2011-08-29 15:50:00,142.87,143.23,142.83,143.23,265700.0,142.87,143.23,142.83,143.23,265700.0
2011-08-29 15:55:00,143.19,143.39,142.82,143.36,202900.0,143.19,143.39,142.82,143.36,202900.0
2011-08-30 09:30:00,141.92,144.24,141.5,143.28,359800.0,141.92,144.24,141.5,143.28,359800.0
2011-08-30 09:35:00,143.3,144.39,143.17,144.38,146000.0,143.3,144.39,143.17,144.38,146000.0
2011-08-30 09:40:00,144.4,144.86,144.03,144.76,363800.0,144.4,144.86,144.03,144.76,363800.0
2011-08-30 09:45:00,144.77,145.64,144.71,145.18,357600.0,144.77,145.64,144.71,145.18,357600.0
2011-08-30 09:50:00,145.18,145.45,144.71,145.1,156400.0,145.18,145.45,144.71,145.1,156400.0
2011-08-30 09:55:00,145.09,145.58,144.8,145.48,120200.0,145.09,145.58,144.8,145.48,120200.0
2011-08-30 10:00:00,145.48,145.7,143.85,143.95,318100.0,145.48,145.7,143.85,143.95,318100.0
2011-08-30 10:05:00,143.97,144.72,143.4,144.5,251900.0,143.97,144.72,143.4,144.5,251900.0
2011-08-30 10:10:00,144.46,144.48,143.89,144.35,108800.0,144.46,144.48,143.89,144.35,108800.0
2011-08-30 10:15:00,144.32,144.52,143.89,144.06,128100.0,144.32,144.52,143.89,144.06,128100.0
2011-08-30 10:20:00,144.07,144.47,144.01,144.46,86800.0,144.07,144.47,144.01,144.46,86800.0
2011-08-30 10:25:00,144.39,145.24,144.37,145.19,151800.0,144.39,145.24,144.37,145.19,151800.0
2011-08-30 10:30:00,145.2,145.66,144.94,145.46,123900.0,145.2,145.66,144.94,145.46,123900.0
2011-08-30 10:35:00,145.45,145.6,145.08,145.48,91000.0,145.45,145.6,145.08,145.48,91000.0
2011-08-30 10:40:00,145.41,145.45,144.8,145.07,79900.0,145.41,145.45,144.8,145.07,79900.0
2011-08-30 10:45:00,145.0,145.66,144.92,145.01,91200.0,145.0,145.66,144.92,145.01,91200.0
2011-08-30 10:50:00,144.94,145.47,144.85,145.12,52400.0,144.94,145.47,144.85,145.12,52400.0
2011-08-30 10:55:00,145.15,145.8,145.14,145.45,75300.0,145.15,145.8,145.14,145.45,75300.0
2011-08-30 11:00:00,145.36,145.95,145.27,145.75,130100.0,145.36,145.95,145.27,145.75,130100.0
2011-08-30 11:05:00,145.77,146.3,145.77,146.01,146400.0,145.77,146.3,145.77,146.01,146400.0
2011-08-30 11:10:00,146.03,146.2,145.72,145.94,62700.0,146.03,146.2,145.72,145.94,62700.0
2011-08-30 11:15:00,145.94,146.19,145.72,145.9,90300.0,145.94,146.19,145.72,145.9,90300.0
2011-08-30 11:20:00,145.93,146.69,145.89,146.69,96600.0,145.93,146.69,145.89,146.69,96600.0
2011-08-30 11:25:00,146.71,147.5,146.66,147.04,241800.0,146.71,147.5,146.66,147.04,241800.0
2011-08-30 11:30:00,147.09,147.45,146.86,147.37,132300.0,147.09,147.45,146.86,147.37,132300.0
2011-08-30 11:35:00,147.37,147.87,147.29,147.55,137500.0,147.37,147.87,147.29,147.55,137500.0
2011-08-30 11:40:00,147.52,147.71,147.24,147.49,97300.0,147.52,147.71,147.24,147.49,97300.0
2011-08-30 11:45:00,147.49,147.63,147.14,147.42,142800.0,147.49,147.63,147.14,147.42,142800.0
2011-08-30 11:50:00,147.42,147.75,147.31,147.62,124200.0,147.42,147.75,147.31,147.62,124200.0
2011-08-30 11:55:00,147.61,147.95,147.58,147.95,98100.0,147.61,147.95,147.58,147.95,98100.0
2011-08-30 12:00:00,147.95,148.3,147.71,148.3,182700.0,147.95,148.3,147.71,148.3,182700.0
2011-08-30 12:05:00,148.3,148.94,148.26,148.37,222000.0,148.3,148.94,148.26,148.37,222000.0
2011-08-30 12:10:00,148.36,148.91,148.25,148.86,149500.0,148.36,148.91,148.25,148.86,149500.0
2011-08-30 12:15:00,148.86,149.6,148.44,149.3,216700.0,148.86,149.6,148.44,149.3,216700.0
2011-08-30 12:20:00,149.28,149.74,149.14,149.74,168500.0,149.28,149.74,149.14,149.74,168500.0
2011-08-30 12:25:00,149.75,149.8,148.8,148.81,212100.0,149.75,149.8,148.8,148.81,212100.0
2011-08-30 12:30:00,148.81,149.11,148.5,148.67,128400.0,148.81,149.11,148.5,148.67,128400.0
2011-08-30 12:35:00,148.66,148.72,147.77,148.11,132800.0,148.66,148.72,147.77,148.11,132800.0
2011-08-30 12:40:00,148.1,148.39,147.7,147.78,115900.0,148.1,148.39,147.7,147.78,115900.0
2011-08-30 12:45:00,147.8,147.9,147.5,147.5,80900.0,147.8,147.9,147.5,147.5,80900.0
2011-08-30 12:50:00,147.5,147.63,146.92,147.2,130000.0,147.5,147.63,146.92,147.2,130000.0
2011-08-30 12:55:00,147.22,147.34,146.92,147.3,107100.0,147.22,147.34,146.92,147.3,107100.0
2011-08-30 13:00:00,147.26,147.67,147.16,147.22,87400.0,147.26,147.67,147.16,147.22,87400.0
2011-08-30 13:05:00,147.22,147.25,146.58,146.58,112300.0,147.22,147.25,146.58,146.58,112300.0
2011-08-30 13:10:00,146.64,146.65,146.12,146.31,178500.0,146.64,146.65,146.12,146.31,178500.0
2011-08-30 13:15:00,146.22,146.52,146.11,146.35,94000.0,146.22,146.52,146.11,146.35,94000.0
2011-08-30 13:20:00,146.41,146.98,146.41,146.98,100200.0,146.41,146.98,146.41,146.98,100200.0
2011-08-30 13:25:00,146.99,147.19,146.72,146.99,101200.0,146.99,147.19,146.72,146.99,101200.0
2011-08-30 13:30:00,146.9,146.96,146.21,146.47,59400.0,146.9,146.96,146.21,146.47,59400.0
2011-08-30 13:35:00,146.35,146.37,145.79,145.79,77800.0,146.35,146.37,145.79,145.79,77800.0
2011-08-30 13:40:00,145.85,146.84,145.85,146.68,107000.0,145.85,146.84,145.85,146.68,107000.0
2011-08-30 13:45:00,146.68,147.14,146.5,146.89,85800.0,146.68,147.14,146.5,146.89,85800.0
2011-08-30 13:50:00,146.9,147.1,146.41,146.64,73800.0,146.9,147.1,146.41,146.64,73800.0
2011-08-30 13:55:00,146.59,146.74,146.15,146.24,90800.0,146.59,146.74,146.15,146.24,90800.0
2011-08-30 14:00:00,146.2,146.9,146.13,146.45,98800.0,146.2,146.9,146.13,146.45,98800.0
2011-08-30 14:05:00,146.58,147.64,146.41,147.6,152000.0,146.58,147.64,146.41,147.6,152000.0
2011-08-30 14:10:00,147.57,148.3,147.38,148.3,143700.0,147.57,148.3,147.38,148.3,143700.0
2011-08-30 14:15:00,148.21,148.69,147.9,148.69,171700.0,148.21,148.69,147.9,148.69,171700.0
2011-08-30 14:20:00,148.69,148.8,148.17,148.39,106700.0,148.69,148.8,148.17,148.39,106700.0
2011-08-30 14:25:00,148.41,148.97,148.24,148.94,123000.0,148.41,148.97,148.24,148.94,123000.0
2011-08-30 14:30:00,148.96,149.0,148.74,148.94,68600.0,148.96,149.0,148.74,148.94,68600.0
2011-08-30 14:35:00,148.88,148.95,148.22,148.54,111000.0,148.88,148.95,148.22,148.54,111000.0
2011-08-30 14:40:00,148.55,148.6,148.17,148.39,45100.0,148.55,148.6,148.17,148.39,45100.0
2011-08-30 14:45:00,148.39,148.5,148.05,148.06,58600.0,148.39,148.5,148.05,148.06,58600.0
2011-08-30 14:50:00,148.04,148.25,147.61,148.17,106200.0,148.04,148.25,147.61,148.17,106200.0
2011-08-30 14:55:00,148.13,148.46,147.9,148.4,72200.0,148.13,148.46,147.9,148.4,72200.0
2011-08-30 15:00:00,148.44,148.5,148.1,148.25,75800.0,148.44,148.5,148.1,148.25,75800.0
2011-08-30 15:05:00,148.25,148.49,148.04,148.45,71900.0,148.25,148.49,148.04,148.45,71900.0
2011-08-30 15:10:00,148.42,148.42,148.09,148.42,39600.0,148.42,148.42,148.09,148.42,39600.0
2011-08-30 15:15:00,148.41,148.67,148.27,148.62,73600.0,148.41,148.67,148.27,148.62,73600.0
2011-08-30 15:20:00,148.62,149.24,148.5,149.21,157800.0,148.62,149.24,148.5,149.21,157800.0
2011-08-30 15:25:00,149.21,149.64,149.0,149.55,257300.0,149.21,149.64,149.0,149.55,257300.0
2011-08-30 15:30:00,149.6,149.64,148.98,149.12,160100.0,149.6,149.64,148.98,149.12,160100.0
2011-08-30 15:35:00,149.18,149.28,148.77,148.98,139900.0,149.18,149.28,148.77,148.98,139900.0
2011-08-30 15:40:00,149.03,149.34,148.78,148.88,154900.0,149.03,149.34,148.78,148.88,154900.0
2011-08-30 15:45:00,148.92,148.98,148.5,148.81,156500.0,148.92,148.98,148.5,148.81,156500.0
2011-08-30 15:50:00,148.87,148.95,148.5,148.61,196200.0,148.87,148.95,148.5,148.61,196200.0
2011-08-30 15:55:00,148.57,148.57,148.04,148.2,186900.0,148.57,148.57,148.04,148.2,186900.0
2011-08-31 09:30:00,150.62,151.11,149.68,149.74,390600.0,150.62,151.11,149.68,149.74,390600.0
2011-08-31 09:35:00,149.65,149.98,148.66,148.77,253600.0,149.65,149.98,148.66,148.77,253600.0
2011-08-31 09:40:00,148.83,149.2,147.0,148.95,425600.0,148.83,149.2,147.0,148.95,425600.0
2011-08-31 09:45:00,148.82,149.2,147.76,148.19,226000.0,148.82,149.2,147.76,148.19,226000.0
2011-08-31 09:50:00,148.28,149.1,147.8,148.7,207800.0,148.28,149.1,147.8,148.7,207800.0
2011-08-31 09:55:00,148.65,148.81,147.99,148.3,108900.0,148.65,148.81,147.99,148.3,108900.0
2011-08-31 10:00:00,148.31,148.6,146.77,147.03,323700.0,148.31,148.6,146.77,147.03,323700.0
2011-08-31 10:05:00,147.01,147.66,146.92,147.61,173800.0,147.01,147.66,146.92,147.61,173800.0
2011-08-31 10:10:00,147.61,148.55,147.56,148.51,207800.0,147.61,148.55,147.56,148.51,207800.0
2011-08-31 10:15:00,148.55,149.34,148.44,148.78,182200.0,148.55,149.34,148.44,148.78,182200.0
2011-08-31 10:20:00,148.86,148.86,147.85,147.95,143100.0,148.86,148.86,147.85,147.95,143100.0
2011-08-31 10:25:00,147.92,148.25,147.86,147.96,95300.0,147.92,148.25,147.86,147.96,95300.0
2011-08-31 10:30:00,148.0,148.4,147.63,148.32,148600.0,148.0,148.4,147.63,148.32,148600.0
2011-08-31 10:35:00,148.31,148.62,147.61,147.61,112900.0,148.31,148.62,147.61,147.61,112900.0
2011-08-31 10:40:00,147.61,147.97,147.55,147.71,85000.0,147.61,147.97,147.55,147.71,85000.0
2011-08-31 10:45:00,147.75,147.98,147.4,147.43,70100.0,147.75,147.98,147.4,147.43,70100.0
2011-08-31 10:50:00,147.56,148.0,147.49,147.75,65300.0,147.56,148.0,147.49,147.75,65300.0
2011-08-31 10:55:00,147.76,148.1,147.6,147.72,78200.0,147.76,148.1,147.6,147.72,78200.0
2011-08-31 11:00:00,147.81,147.83,147.44,147.55,70700.0,147.81,147.83,147.44,147.55,70700.0
2011-08-31 11:05:00,147.64,147.97,147.41,147.89,95700.0,147.64,147.97,147.41,147.89,95700.0
2011-08-31 11:10:00,147.93,148.25,147.91,147.99,77800.0,147.93,148.25,147.91,147.99,77800.0
2011-08-31 11:15:00,147.96,148.05,146.81,146.89,171900.0,147.96,148.05,146.81,146.89,171900.0
2011-08-31 11:20:00,146.89,147.14,146.17,146.55,168100.0,146.89,147.14,146.17,146.55,168100.0
2011-08-31 11:25:00,146.55,146.81,146.35,146.81,96300.0,146.55,146.81,146.35,146.81,96300.0
2011-08-31 11:30:00,146.72,146.87,146.1,146.15,127500.0,146.72,146.87,146.1,146.15,127500.0
2011-08-31 11:35:00,146.12,146.55,146.12,146.37,86900.0,146.12,146.55,146.12,146.37,86900.0
2011-08-31 11:40:00,146.45,146.91,146.41,146.42,53100.0,146.45,146.91,146.41,146.42,53100.0
2011-08-31 11:45:00,146.47,146.55,146.14,146.26,62500.0,146.47,146.55,146.14,146.26,62500.0
2011-08-31 11:50:00,146.27,146.41,145.84,145.89,112200.0,146.27,146.41,145.84,145.89,112200.0
2011-08-31 11:55:00,145.87,145.94,144.42,144.46,321900.0,145.87,145.94,144.42,144.46,321900.0
2011-08-31 12:00:00,144.44,145.65,144.4,145.59,158000.0,144.44,145.65,144.4,145.59,158000.0
2011-08-31 12:05:00,145.59,145.95,145.52,145.53,78500.0,145.59,145.95,145.52,145.53,78500.0
2011-08-31 12:10:00,145.53,145.76,145.13,145.38,94200.0,145.53,145.76,145.13,145.38,94200.0
2011-08-31 12:15:00,145.33,145.53,145.11,145.26,57600.0,145.33,145.53,145.11,145.26,57600.0
2011-08-31 12:20:00,145.15,145.86,145.15,145.81,80800.0,145.15,145.86,145.15,145.81,80800.0
2011-08-31 12:25:00,145.82,146.2,145.59,146.04,86300.0,145.82,146.2,145.59,146.04,86300.0
2011-08-31 12:30:00,146.04,146.28,145.87,146.17,61000.0,146.04,146.28,145.87,146.17,61000.0
2011-08-31 12:35:00,146.22,146.39,145.71,145.94,46700.0,146.22,146.39,145.71,145.94,46700.0
2011-08-31 12:40:00,145.93,146.02,145.62,145.72,64100.0,145.93,146.02,145.62,145.72,64100.0
2011-08-31 12:45:00,145.6,145.73,145.27,145.34,80400.0,145.6,145.73,145.27,145.34,80400.0
2011-08-31 12:50:00,145.33,146.03,145.28,145.87,77100.0,145.33,146.03,145.28,145.87,77100.0
2011-08-31 12:55:00,145.87,146.16,145.86,146.15,30600.0,145.87,146.16,145.86,146.15,30600.0
2011-08-31 13:00:00,146.13,146.4,146.11,146.35,66100.0,146.13,146.4,146.11,146.35,66100.0
2011-08-31 13:05:00,146.37,146.38,145.92,145.99,54600.0,146.37,146.38,145.92,145.99,54600.0
2011-08-31 13:10:00,146.03,146.28,145.77,145.97,67800.0,146.03,146.28,145.77,145.97,67800.0
2011-08-31 13:15:00,145.98,146.03,145.45,145.58,57000.0,145.98,146.03,145.45,145.58,57000.0
2011-08-31 13:20:00,145.61,145.62,145.0,145.1,66700.0,145.61,145.62,145.0,145.1,66700.0
2011-08-31 13:25:00,145.09,145.31,145.02,145.26,34500.0,145.09,145.31,145.02,145.26,34500.0
2011-08-31 13:30:00,145.29,145.31,144.7,144.84,74600.0,145.29,145.31,144.7,144.84,74600.0
2011-08-31 13:35:00,144.88,145.05,144.7,144.9,55000.0,144.88,145.05,144.7,144.9,55000.0
2011-08-31 13:40:00,144.91,145.25,144.86,145.04,55000.0,144.91,145.25,144.86,145.04,55000.0
2011-08-31 13:45:00,145.01,145.01,144.65,144.79,37000.0,145.01,145.01,144.65,144.79,37000.0
2011-08-31 13:50:00,144.78,144.87,144.6,144.84,32600.0,144.78,144.87,144.6,144.84,32600.0
2011-08-31 13:55:00,144.79,144.79,144.47,144.54,84700.0,144.79,144.79,144.47,144.54,84700.0
2011-08-31 14:00:00,144.5,144.64,144.45,144.49,51600.0,144.5,144.64,144.45,144.49,51600.0
2011-08-31 14:05:00,144.54,144.56,144.2,144.5,81000.0,144.54,144.56,144.2,144.5,81000.0
2011-08-31 14:10:00,144.49,144.75,144.2,144.29,70900.0,144.49,144.75,144.2,144.29,70900.0
2011-08-31 14:15:00,144.24,144.52,144.0,144.15,97000.0,144.24,144.52,144.0,144.15,97000.0
2011-08-31 14:20:00,144.15,144.25,144.0,144.06,65600.0,144.15,144.25,144.0,144.06,65600.0
2011-08-31 14:25:00,144.05,144.24,143.93,143.94,101800.0,144.05,144.24,143.93,143.94,101800.0
2011-08-31 14:30:00,143.93,144.1,143.73,143.91,70300.0,143.93,144.1,143.73,143.91,70300.0
2011-08-31 14:35:00,143.88,144.18,143.7,143.81,82300.0,143.88,144.18,143.7,143.81,82300.0
2011-08-31 14:40:00,143.85,143.86,143.0,143.02,123700.0,143.85,143.86,143.0,143.02,123700.0
2011-08-31 14:45:00,143.03,143.62,143.0,143.57,78600.0,143.03,143.62,143.0,143.57,78600.0
2011-08-31 14:50:00,143.58,143.7,143.12,143.12,64400.0,143.58,143.7,143.12,143.12,64400.0
2011-08-31 14:55:00,143.12,143.54,142.82,143.54,116900.0,143.12,143.54,142.82,143.54,116900.0
2011-08-31 15:00:00,143.52,143.8,143.1,143.75,98700.0,143.52,143.8,143.1,143.75,98700.0
2011-08-31 15:05:00,143.7,144.25,143.69,143.88,128400.0,143.7,144.25,143.69,143.88,128400.0
2011-08-31 15:10:00,143.89,143.89,143.35,143.41,104800.0,143.89,143.89,143.35,143.41,104800.0
2011-08-31 15:15:00,143.4,143.5,143.08,143.38,70700.0,143.4,143.5,143.08,143.38,70700.0
2011-08-31 15:20:00,143.37,143.54,143.17,143.41,106000.0,143.37,143.54,143.17,143.41,106000.0
2011-08-31 15:25:00,143.4,144.07,143.22,144.03,85700.0,143.4,144.07,143.22,144.03,85700.0
2011-08-31 15:30:00,144.07,144.5,144.0,144.31,91800.0,144.07,144.5,144.0,144.31,91800.0
2011-08-31 15:35:00,144.3,144.73,144.25,144.52,99400.0,144.3,144.73,144.25,144.52,99400.0
2011-08-31 15:40:00,144.52,145.15,144.48,145.15,122000.0,144.52,145.15,144.48,145.15,122000.0
2011-08-31 15:45:00,145.11,145.15,144.61,145.01,113300.0,145.11,145.15,144.61,145.01,113300.0
2011-08-31 15:50:00,145.01,145.3,144.9,145.1,174300.0,145.01,145.3,144.9,145.1,174300.0
2011-08-31 15:55:00,145.1,146.0,144.6,145.71,401200.0,145.1,146.0,144.6,145.71,401200.0
2011-09-01 09:30:00,145.03,146.97,145.02,146.38,251200.0,145.03,146.97,145.02,146.38,251200.0
2011-09-01 09:35:00,146.23,147.4,146.23,146.54,220000.0,146.23,147.4,146.23,146.54,220000.0
2011-09-01 09:40:00,146.58,146.83,145.25,145.32,134500.0,146.58,146.83,145.25,145.32,134500.0
2011-09-01 09:45:00,145.32,145.72,144.96,145.36,137000.0,145.32,145.72,144.96,145.36,137000.0
2011-09-01 09:50:00,145.47,145.47,144.62,145.14,123500.0,145.47,145.47,144.62,145.14,123500.0
2011-09-01 09:55:00,145.13,146.01,145.13,145.52,141400.0,145.13,146.01,145.13,145.52,141400.0
2011-09-01 10:00:00,145.4,146.93,145.31,146.08,234900.0,145.4,146.93,145.31,146.08,234900.0
2011-09-01 10:05:00,146.17,146.45,145.35,145.45,137500.0,146.17,146.45,145.35,145.45,137500.0
2011-09-01 10:10:00,145.31,145.55,144.25,144.4,208100.0,145.31,145.55,144.25,144.4,208100.0
2011-09-01 10:15:00,144.49,145.4,144.48,145.16,98500.0,144.49,145.4,144.48,145.16,98500.0
2011-09-01 10:20:00,145.28,145.81,145.24,145.59,85200.0,145.28,145.81,145.24,145.59,85200.0
2011-09-01 10:25:00,145.72,145.98,145.4,145.45,82200.0,145.72,145.98,145.4,145.45,82200.0
2011-09-01 10:30:00,145.45,145.45,144.56,145.0,105600.0,145.45,145.45,144.56,145.0,105600.0
2011-09-01 10:35:00,144.95,145.4,144.64,145.38,35900.0,144.95,145.4,144.64,145.38,35900.0
2011-09-01 10:40:00,145.25,145.66,145.01,145.33,56800.0,145.25,145.66,145.01,145.33,56800.0
2011-09-01 10:45:00,145.28,145.48,145.03,145.03,73500.0,145.28,145.48,145.03,145.03,73500.0
2011-09-01 10:50:00,145.04,145.5,145.04,145.22,67400.0,145.04,145.5,145.04,145.22,67400.0
2011-09-01 10:55:00,145.22,145.27,144.81,144.81,60200.0,145.22,145.27,144.81,144.81,60200.0
2011-09-01 11:00:00,144.87,145.3,144.81,144.98,80400.0,144.87,145.3,144.81,144.98,80400.0
2011-09-01 11:05:00,145.0,145.03,144.52,144.59,45000.0,145.0,145.03,144.52,144.59,45000.0
2011-09-01 11:10:00,144.54,144.59,144.08,144.26,71800.0,144.54,144.59,144.08,144.26,71800.0
2011-09-01 11:15:00,144.21,145.29,144.2,145.27,47600.0,144.21,145.29,144.2,145.27,47600.0
2011-09-01 11:20:00,145.17,145.43,144.74,145.4,62300.0,145.17,145.43,144.74,145.4,62300.0
2011-09-01 11:25:00,145.4,145.43,145.03,145.32,32800.0,145.4,145.43,145.03,145.32,32800.0
2011-09-01 11:30:00,145.41,145.62,145.11,145.62,54600.0,145.41,145.62,145.11,145.62,54600.0
2011-09-01 11:35:00,145.61,145.62,145.25,145.39,45600.0,145.61,145.62,145.25,145.39,45600.0
2011-09-01 11:40:00,145.28,145.42,144.77,145.0,35100.0,145.28,145.42,144.77,145.0,35100.0
2011-09-01 11:45:00,144.9,145.4,144.9,145.28,29400.0,144.9,145.4,144.9,145.28,29400.0
2011-09-01 11:50:00,145.3,145.74,144.91,145.57,40300.0,145.3,145.74,144.91,145.57,40300.0
2011-09-01 11:55:00,145.59,145.85,145.51,145.7,46400.0,145.59,145.85,145.51,145.7,46400.0
2011-09-01 12:00:00,145.79,145.8,145.25,145.52,22400.0,145.79,145.8,145.25,145.52,22400.0
2011-09-01 12:05:00,145.58,145.78,145.32,145.76,32600.0,145.58,145.78,145.32,145.76,32600.0
2011-09-01 12:10:00,145.69,145.86,145.56,145.8,46100.0,145.69,145.86,145.56,145.8,46100.0
2011-09-01 12:15:00,145.84,146.38,145.5,146.25,110200.0,145.84,146.38,145.5,146.25,110200.0
2011-09-01 12:20:00,146.29,146.5,146.13,146.31,77200.0,146.29,146.5,146.13,146.31,77200.0
2011-09-01 12:25:00,146.22,146.25,145.92,146.0,40800.0,146.22,146.25,145.92,146.0,40800.0
2011-09-01 12:30:00,146.01,146.1,145.8,145.97,23500.0,146.01,146.1,145.8,145.97,23500.0
2011-09-01 12:35:00,145.91,146.1,145.84,145.88,20200.0,145.91,146.1,145.84,145.88,20200.0
2011-09-01 12:40:00,145.91,146.03,145.69,145.7,28300.0,145.91,146.03,145.69,145.7,28300.0
2011-09-01 12:45:00,145.68,145.85,145.6,145.74,26200.0,145.68,145.85,145.6,145.74,26200.0
2011-09-01 12:50:00,145.78,145.78,145.12,145.21,52700.0,145.78,145.78,145.12,145.21,52700.0
2011-09-01 12:55:00,145.2,145.5,145.2,145.22,39500.0,145.2,145.5,145.2,145.22,39500.0
2011-09-01 13:00:00,145.2,145.27,145.01,145.08,49800.0,145.2,145.27,145.01,145.08,49800.0
2011-09-01 13:05:00,145.11,145.12,144.67,144.77,30000.0,145.11,145.12,144.67,144.77,30000.0
2011-09-01 13:10:00,144.7,145.1,144.59,145.09,52300.0,144.7,145.1,144.59,145.09,52300.0
2011-09-01 13:15:00,145.06,145.34,144.84,145.27,19100.0,145.06,145.34,144.84,145.27,19100.0
2011-09-01 13:20:00,145.25,145.44,144.96,144.96,45500.0,145.25,145.44,144.96,144.96,45500.0
2011-09-01 13:25:00,145.0,145.44,144.88,145.22,41700.0,145.0,145.44,144.88,145.22,41700.0
2011-09-01 13:30:00,145.28,145.28,144.87,145.01,15900.0,145.28,145.28,144.87,145.01,15900.0
2011-09-01 13:35:00,144.94,145.03,144.64,144.77,37500.0,144.94,145.03,144.64,144.77,37500.0
2011-09-01 13:40:00,144.71,144.79,144.39,144.73,58500.0,144.71,144.79,144.39,144.73,58500.0
2011-09-01 13:45:00,144.73,144.8,144.52,144.67,40300.0,144.73,144.8,144.52,144.67,40300.0
2011-09-01 13:50:00,144.69,144.76,144.2,144.3,52200.0,144.69,144.76,144.2,144.3,52200.0
2011-09-01 13:55:00,144.3,144.5,144.09,144.25,72700.0,144.3,144.5,144.09,144.25,72700.0
2011-09-01 14:00:00,144.25,144.39,143.82,144.03,82400.0,144.25,144.39,143.82,144.03,82400.0
2011-09-01 14:05:00,143.89,144.23,143.7,143.85,45900.0,143.89,144.23,143.7,143.85,45900.0
2011-09-01 14:10:00,143.86,144.22,143.72,143.99,52200.0,143.86,144.22,143.72,143.99,52200.0
2011-09-01 14:15:00,143.91,144.3,143.71,144.07,57000.0,143.91,144.3,143.71,144.07,57000.0
2011-09-01 14:20:00,144.07,144.4,143.74,143.92,80600.0,144.07,144.4,143.74,143.92,80600.0
2011-09-01 14:25:00,143.97,144.12,143.8,144.06,22200.0,143.97,144.12,143.8,144.06,22200.0
2011-09-01 14:30:00,144.09,144.73,144.09,144.55,54600.0,144.09,144.73,144.09,144.55,54600.0
2011-09-01 14:35:00,144.57,144.87,144.55,144.8,31400.0,144.57,144.87,144.55,144.8,31400.0
2011-09-01 14:40:00,144.8,145.17,144.8,144.84,44700.0,144.8,145.17,144.8,144.84,44700.0
2011-09-01 14:45:00,144.88,144.94,144.45,144.64,47100.0,144.88,144.94,144.45,144.64,47100.0
2011-09-01 14:50:00,144.62,144.76,144.37,144.76,25900.0,144.62,144.76,144.37,144.76,25900.0
2011-09-01 14:55:00,144.8,144.84,144.05,144.35,59000.0,144.8,144.84,144.05,144.35,59000.0
2011-09-01 15:00:00,144.3,144.33,143.75,143.88,57000.0,144.3,144.33,143.75,143.88,57000.0
2011-09-01 15:05:00,143.85,144.41,143.76,144.1,45000.0,143.85,144.41,143.76,144.1,45000.0
2011-09-01 15:10:00,144.18,144.35,144.0,144.28,34500.0,144.18,144.35,144.0,144.28,34500.0
2011-09-01 15:15:00,144.19,144.6,144.1,144.41,28600.0,144.19,144.6,144.1,144.41,28600.0
2011-09-01 15:20:00,144.41,144.81,144.09,144.68,47000.0,144.41,144.81,144.09,144.68,47000.0
2011-09-01 15:25:00,144.74,144.81,144.47,144.68,52900.0,144.74,144.81,144.47,144.68,52900.0
2011-09-01 15:30:00,144.59,144.59,144.12,144.3,58100.0,144.59,144.59,144.12,144.3,58100.0
2011-09-01 15:35:00,144.37,144.52,144.19,144.2,72500.0,144.37,144.52,144.19,144.2,72500.0
2011-09-01 15:40:00,144.26,144.47,143.92,144.47,58200.0,144.26,144.47,143.92,144.47,58200.0
2011-09-01 15:45:00,144.46,144.49,144.1,144.47,56500.0,144.46,144.49,144.1,144.47,56500.0
2011-09-01 15:50:00,144.44,144.6,144.14,144.42,115700.0,144.44,144.6,144.14,144.42,115700.0
2011-09-01 15:55:00,144.46,144.52,144.14,144.34,100500.0,144.46,144.52,144.14,144.34,100500.0
2011-09-02 09:30:00,139.63,140.37,138.11,139.74,438300.0,139.63,140.37,138.11,139.74,438300.0
2011-09-02 09:35:00,139.67,139.97,138.15,138.15,183300.0,139.67,139.97,138.15,138.15,183300.0
2011-09-02 09:40:00,138.2,139.38,137.73,139.18,225300.0,138.2,139.38,137.73,139.18,225300.0
2011-09-02 09:45:00,139.05,141.0,138.29,140.82,269900.0,139.05,141.0,138.29,140.82,269900.0
2011-09-02 09:50:00,140.88,141.15,140.02,140.64,218300.0,140.88,141.15,140.02,140.64,218300.0
2011-09-02 09:55:00,140.66,140.83,140.07,140.75,115900.0,140.66,140.83,140.07,140.75,115900.0
2011-09-02 10:00:00,140.64,141.48,140.56,141.01,129500.0,140.64,141.48,140.56,141.01,129500.0
2011-09-02 10:05:00,140.97,141.65,140.61,141.41,128300.0,140.97,141.65,140.61,141.41,128300.0
2011-09-02 10:10:00,141.42,141.84,140.96,141.12,95600.0,141.42,141.84,140.96,141.12,95600.0
2011-09-02 10:15:00,141.14,141.18,140.15,140.42,163600.0,141.14,141.18,140.15,140.42,163600.0
2011-09-02 10:20:00,140.36,140.7,140.0,140.6,100900.0,140.36,140.7,140.0,140.6,100900.0
2011-09-02 10:25:00,140.63,140.95,140.51,140.74,54600.0,140.63,140.95,140.51,140.74,54600.0
2011-09-02 10:30:00,140.69,140.71,140.23,140.3,77800.0,140.69,140.71,140.23,140.3,77800.0
2011-09-02 10:35:00,140.32,140.57,140.08,140.2,68000.0,140.32,140.57,140.08,140.2,68000.0
2011-09-02 10:40:00,140.19,140.49,139.78,140.12,102200.0,140.19,140.49,139.78,140.12,102200.0
2011-09-02 10:45:00,140.02,140.15,139.5,140.02,86500.0,140.02,140.15,139.5,140.02,86500.0
2011-09-02 10:50:00,140.02,140.14,139.79,140.02,125300.0,140.02,140.14,139.79,140.02,125300.0
2011-09-02 10:55:00,139.91,140.74,139.91,140.7,86400.0,139.91,140.74,139.91,140.7,86400.0
2011-09-02 11:00:00,140.61,140.75,140.16,140.65,69800.0,140.61,140.75,140.16,140.65,69800.0
2011-09-02 11:05:00,140.58,140.75,140.36,140.43,56300.0,140.58,140.75,140.36,140.43,56300.0
2011-09-02 11:10:00,140.36,140.95,140.36,140.72,57900.0,140.36,140.95,140.36,140.72,57900.0
2011-09-02 11:15:00,140.73,140.95,140.59,140.8,67300.0,140.73,140.95,140.59,140.8,67300.0
2011-09-02 11:20:00,140.74,141.0,140.5,140.59,63900.0,140.74,141.0,140.5,140.59,63900.0
2011-09-02 11:25:00,140.61,140.92,140.61,140.92,28400.0,140.61,140.92,140.61,140.92,28400.0
2011-09-02 11:30:00,140.91,140.94,140.41,140.48,53100.0,140.91,140.94,140.41,140.48,53100.0
2011-09-02 11:35:00,140.44,140.67,140.32,140.46,62700.0,140.44,140.67,140.32,140.46,62700.0
2011-09-02 11:40:00,140.5,140.77,140.32,140.72,30500.0,140.5,140.77,140.32,140.72,30500.0
2011-09-02 11:45:00,140.68,140.68,140.09,140.11,71600.0,140.68,140.68,140.09,140.11,71600.0
2011-09-02 11:50:00,140.17,140.5,140.16,140.34,45500.0,140.17,140.5,140.16,140.34,45500.0
2011-09-02 11:55:00,140.34,140.53,140.2,140.38,24600.0,140.34,140.53,140.2,140.38,24600.0
2011-09-02 12:00:00,140.33,140.82,140.32,140.82,37100.0,140.33,140.82,140.32,140.82,37100.0
2011-09-02 12:05:00,140.78,140.95,140.59,140.71,39400.0,140.78,140.95,140.59,140.71,39400.0
2011-09-02 12:10:00,140.6,140.81,140.44,140.81,13500.0,140.6,140.81,140.44,140.81,13500.0
2011-09-02 12:15:00,140.82,140.83,140.57,140.69,17100.0,140.82,140.83,140.57,140.69,17100.0
2011-09-02 12:20:00,140.66,140.71,140.45,140.52,22600.0,140.66,140.71,140.45,140.52,22600.0
2011-09-02 12:25:00,140.52,140.53,140.19,140.3,13900.0,140.52,140.53,140.19,140.3,13900.0
2011-09-02 12:30:00,140.3,140.52,140.09,140.34,33400.0,140.3,140.52,140.09,140.34,33400.0
2011-09-02 12:35:00,140.33,140.4,140.11,140.31,33700.0,140.33,140.4,140.11,140.31,33700.0
2011-09-02 12:40:00,140.33,140.35,140.02,140.18,60600.0,140.33,140.35,140.02,140.18,60600.0
2011-09-02 12:45:00,140.18,140.28,139.8,140.07,45200.0,140.18,140.28,139.8,140.07,45200.0
2011-09-02 12:50:00,140.02,140.19,139.96,139.96,12300.0,140.02,140.19,139.96,139.96,12300.0
2011-09-02 12:55:00,140.07,140.21,140.01,140.19,51300.0,140.07,140.21,140.01,140.19,51300.0
2011-09-02 13:00:00,140.18,140.33,139.84,139.86,64500.0,140.18,140.33,139.84,139.86,64500.0
2011-09-02 13:05:00,139.85,140.09,139.67,139.96,22600.0,139.85,140.09,139.67,139.96,22600.0
2011-09-02 13:10:00,140.01,140.1,139.83,139.83,18300.0,140.01,140.1,139.83,139.83,18300.0
2011-09-02 13:15:00,139.83,139.93,139.54,139.54,25800.0,139.83,139.93,139.54,139.54,25800.0
2011-09-02 13:20:00,139.54,139.61,139.39,139.48,30900.0,139.54,139.61,139.39,139.48,30900.0
2011-09-02 13:25:00,139.52,139.7,139.46,139.46,58100.0,139.52,139.7,139.46,139.46,58100.0
2011-09-02 13:30:00,139.48,139.79,139.43,139.48,44000.0,139.48,139.79,139.43,139.48,44000.0
2011-09-02 13:35:00,139.46,139.63,139.3,139.57,34900.0,139.46,139.63,139.3,139.57,34900.0
2011-09-02 13:40:00,139.6,139.72,139.36,139.43,34300.0,139.6,139.72,139.36,139.43,34300.0
2011-09-02 13:45:00,139.37,139.73,139.35,139.64,18800.0,139.37,139.73,139.35,139.64,18800.0
2011-09-02 13:50:00,139.68,139.86,139.39,139.5,64300.0,139.68,139.86,139.39,139.5,64300.0
2011-09-02 13:55:00,139.51,139.6,139.39,139.43,40500.0,139.51,139.6,139.39,139.43,40500.0
2011-09-02 14:00:00,139.4,139.48,139.25,139.25,29500.0,139.4,139.48,139.25,139.25,29500.0
2011-09-02 14:05:00,139.25,139.38,139.0,139.04,42000.0,139.25,139.38,139.0,139.04,42000.0
2011-09-02 14:10:00,139.05,139.14,138.81,139.0,67900.0,139.05,139.14,138.81,139.0,67900.0
2011-09-02 14:15:00,139.05,139.32,138.95,139.24,41100.0,139.05,139.32,138.95,139.24,41100.0
2011-09-02 14:20:00,139.24,139.49,139.09,139.31,40900.0,139.24,139.49,139.09,139.31,40900.0
2011-09-02 14:25:00,139.3,139.48,139.05,139.26,30100.0,139.3,139.48,139.05,139.26,30100.0
2011-09-02 14:30:00,139.31,139.31,138.88,139.18,60400.0,139.31,139.31,138.88,139.18,60400.0
2011-09-02 14:35:00,139.14,139.36,139.08,139.32,35000.0,139.14,139.36,139.08,139.32,35000.0
2011-09-02 14:40:00,139.27,139.48,139.14,139.24,48500.0,139.27,139.48,139.14,139.24,48500.0
2011-09-02 14:45:00,139.25,139.41,139.1,139.23,18400.0,139.25,139.41,139.1,139.23,18400.0
2011-09-02 14:50:00,139.24,139.49,139.16,139.35,45400.0,139.24,139.49,139.16,139.35,45400.0
2011-09-02 14:55:00,139.31,139.39,138.91,139.0,49000.0,139.31,139.39,138.91,139.0,49000.0
2011-09-02 15:00:00,139.0,139.15,138.95,139.04,34900.0,139.0,139.15,138.95,139.04,34900.0
2011-09-02 15:05:00,139.06,139.13,138.88,139.07,52200.0,139.06,139.13,138.88,139.07,52200.0
2011-09-02 15:10:00,139.06,139.41,138.92,139.34,54200.0,139.06,139.41,138.92,139.34,54200.0
2011-09-02 15:15:00,139.36,139.48,139.04,139.37,39400.0,139.36,139.48,139.04,139.37,39400.0
2011-09-02 15:20:00,139.48,139.98,139.46,139.85,60900.0,139.48,139.98,139.46,139.85,60900.0
2011-09-02 15:25:00,139.89,140.13,139.72,140.01,82000.0,139.89,140.13,139.72,140.01,82000.0
2011-09-02 15:30:00,140.08,140.75,140.04,140.72,77900.0,140.08,140.75,140.04,140.72,77900.0
2011-09-02 15:35:00,140.72,140.79,140.39,140.6,95800.0,140.72,140.79,140.39,140.6,95800.0
2011-09-02 15:40:00,140.54,140.78,140.41,140.63,59200.0,140.54,140.78,140.41,140.63,59200.0
2011-09-02 15:45:00,140.64,140.66,140.25,140.43,84100.0,140.64,140.66,140.25,140.43,84100.0
2011-09-02 15:50:00,140.4,140.75,140.3,140.57,104800.0,140.4,140.75,140.3,140.57,104800.0
2011-09-02 15:55:00,140.65,140.8,140.45,140.45,147500.0,140.65,140.8,140.45,140.45,147500.0
2011-09-06 09:30:00,136.01,137.3,135.51,136.96,306600.0,136.01,137.3,135.51,136.96,306600.0
2011-09-06 09:35:00,137.05,137.47,136.52,137.32,164100.0,137.05,137.47,136.52,137.32,164100.0
2011-09-06 09:40:00,137.35,138.7,137.15,138.66,184300.0,137.35,138.7,137.15,138.66,184300.0
2011-09-06 09:45:00,138.61,139.39,138.47,138.62,188800.0,138.61,139.39,138.47,138.62,188800.0
2011-09-06 09:50:00,138.55,139.36,138.25,138.77,121600.0,138.55,139.36,138.25,138.77,121600.0
2011-09-06 09:55:00,138.77,139.07,138.0,138.56,132400.0,138.77,139.07,138.0,138.56,132400.0
2011-09-06 10:00:00,138.58,139.07,138.14,138.29,149800.0,138.58,139.07,138.14,138.29,149800.0
2011-09-06 10:05:00,138.46,138.46,137.9,137.99,102300.0,138.46,138.46,137.9,137.99,102300.0
2011-09-06 10:10:00,138.02,138.19,137.67,137.74,90800.0,138.02,138.19,137.67,137.74,90800.0
2011-09-06 10:15:00,137.83,137.92,137.32,137.59,123000.0,137.83,137.92,137.32,137.59,123000.0
2011-09-06 10:20:00,137.66,137.73,137.14,137.5,82200.0,137.66,137.73,137.14,137.5,82200.0
2011-09-06 10:25:00,137.55,137.69,136.67,136.9,153600.0,137.55,137.69,136.67,136.9,153600.0
2011-09-06 10:30:00,136.89,137.06,136.32,136.46,107100.0,136.89,137.06,136.32,136.46,107100.0
2011-09-06 10:35:00,136.46,137.04,136.46,136.85,75300.0,136.46,137.04,136.46,136.85,75300.0
2011-09-06 10:40:00,136.87,137.1,136.76,136.94,77800.0,136.87,137.1,136.76,136.94,77800.0
2011-09-06 10:45:00,136.86,136.94,136.06,136.48,92700.0,136.86,136.94,136.06,136.48,92700.0
2011-09-06 10:50:00,136.43,136.87,136.26,136.87,103900.0,136.43,136.87,136.26,136.87,103900.0
2011-09-06 10:55:00,136.87,137.46,136.81,137.28,106100.0,136.87,137.46,136.81,137.28,106100.0
2011-09-06 11:00:00,137.17,137.47,136.88,137.01,68300.0,137.17,137.47,136.88,137.01,68300.0
2011-09-06 11:05:00,136.95,137.97,136.91,137.8,86400.0,136.95,137.97,136.91,137.8,86400.0
2011-09-06 11:10:00,137.88,138.3,137.22,138.12,128200.0,137.88,138.3,137.22,138.12,128200.0
2011-09-06 11:15:00,138.01,138.75,138.01,138.53,79600.0,138.01,138.75,138.01,138.53,79600.0
2011-09-06 11:20:00,138.53,138.7,138.37,138.53,115100.0,138.53,138.7,138.37,138.53,115100.0
2011-09-06 11:25:00,138.51,139.19,138.5,139.08,76100.0,138.51,139.19,138.5,139.08,76100.0
2011-09-06 11:30:00,139.18,139.59,138.88,139.09,68000.0,139.18,139.59,138.88,139.09,68000.0
2011-09-06 11:35:00,139.06,139.33,138.88,138.89,56800.0,139.06,139.33,138.88,138.89,56800.0
2011-09-06 11:40:00,138.88,139.21,138.83,138.91,87500.0,138.88,139.21,138.83,138.91,87500.0
2011-09-06 11:45:00,138.98,138.98,138.17,138.33,65600.0,138.98,138.98,138.17,138.33,65600.0
2011-09-06 11:50:00,138.39,138.54,138.3,138.39,31300.0,138.39,138.54,138.3,138.39,31300.0
2011-09-06 11:55:00,138.46,138.93,138.4,138.41,48200.0,138.46,138.93,138.4,138.41,48200.0
2011-09-06 12:00:00,138.49,138.95,138.0,138.3,54200.0,138.49,138.95,138.0,138.3,54200.0
2011-09-06 12:05:00,138.39,138.75,138.39,138.48,57300.0,138.39,138.75,138.39,138.48,57300.0
2011-09-06 12:10:00,138.52,138.83,138.51,138.7,63300.0,138.52,138.83,138.51,138.7,63300.0
2011-09-06 12:15:00,138.72,138.95,138.62,138.79,29400.0,138.72,138.95,138.62,138.79,29400.0
2011-09-06 12:20:00,138.7,139.06,138.68,138.69,69000.0,138.7,139.06,138.68,138.69,69000.0
2011-09-06 12:25:00,138.66,138.71,138.26,138.57,43400.0,138.66,138.71,138.26,138.57,43400.0
2011-09-06 12:30:00,138.44,138.9,138.36,138.79,53700.0,138.44,138.9,138.36,138.79,53700.0
2011-09-06 12:35:00,138.77,138.9,138.62,138.9,42000.0,138.77,138.9,138.62,138.9,42000.0
2011-09-06 12:40:00,138.9,139.14,138.71,139.1,53100.0,138.9,139.14,138.71,139.1,53100.0
2011-09-06 12:45:00,139.09,139.09,138.72,138.75,27300.0,139.09,139.09,138.72,138.75,27300.0
2011-09-06 12:50:00,138.86,138.99,138.75,138.93,40500.0,138.86,138.99,138.75,138.93,40500.0
2011-09-06 12:55:00,138.95,139.03,138.85,139.0,17400.0,138.95,139.03,138.85,139.0,17400.0
2011-09-06 13:00:00,139.0,139.29,139.0,139.2,27900.0,139.0,139.29,139.0,139.2,27900.0
2011-09-06 13:05:00,139.09,139.49,139.09,139.26,40800.0,139.09,139.49,139.09,139.26,40800.0
2011-09-06 13:10:00,139.22,139.79,139.18,139.3,54700.0,139.22,139.79,139.18,139.3,54700.0
2011-09-06 13:15:00,139.23,139.41,139.02,139.39,32900.0,139.23,139.41,139.02,139.39,32900.0
2011-09-06 13:20:00,139.38,139.96,139.36,139.93,83200.0,139.38,139.96,139.36,139.93,83200.0
2011-09-06 13:25:00,139.81,139.89,139.2,139.39,71300.0,139.81,139.89,139.2,139.39,71300.0
2011-09-06 13:30:00,139.32,139.45,139.04,139.24,24300.0,139.32,139.45,139.04,139.24,24300.0
2011-09-06 13:35:00,139.27,139.82,139.1,139.68,35300.0,139.27,139.82,139.1,139.68,35300.0
2011-09-06 13:40:00,139.66,140.2,139.51,140.12,126100.0,139.66,140.2,139.51,140.12,126100.0
2011-09-06 13:45:00,140.13,140.54,139.86,140.54,82800.0,140.13,140.54,139.86,140.54,82800.0
2011-09-06 13:50:00,140.5,140.66,140.14,140.66,69100.0,140.5,140.66,140.14,140.66,69100.0
2011-09-06 13:55:00,140.65,140.65,140.35,140.42,47100.0,140.65,140.65,140.35,140.42,47100.0
2011-09-06 14:00:00,140.4,140.78,140.3,140.5,56500.0,140.4,140.78,140.3,140.5,56500.0
2011-09-06 14:05:00,140.45,141.4,140.37,141.1,109100.0,140.45,141.4,140.37,141.1,109100.0
2011-09-06 14:10:00,141.18,141.93,141.13,141.77,114500.0,141.18,141.93,141.13,141.77,114500.0
2011-09-06 14:15:00,141.77,142.25,141.74,142.12,79200.0,141.77,142.25,141.74,142.12,79200.0
2011-09-06 14:20:00,142.07,142.16,141.62,141.9,58200.0,142.07,142.16,141.62,141.9,58200.0
2011-09-06 14:25:00,141.9,142.05,141.75,141.93,48200.0,141.9,142.05,141.75,141.93,48200.0
2011-09-06 14:30:00,141.9,141.99,141.5,141.82,89300.0,141.9,141.99,141.5,141.82,89300.0
2011-09-06 14:35:00,141.82,141.96,141.38,141.57,61300.0,141.82,141.96,141.38,141.57,61300.0
2011-09-06 14:40:00,141.56,142.35,141.45,142.11,68400.0,141.56,142.35,141.45,142.11,68400.0
2011-09-06 14:45:00,142.09,142.42,141.79,141.8,67300.0,142.09,142.42,141.79,141.8,67300.0
2011-09-06 14:50:00,141.87,142.47,141.6,141.9,99400.0,141.87,142.47,141.6,141.9,99400.0
2011-09-06 14:55:00,141.83,142.16,141.73,142.0,47300.0,141.83,142.16,141.73,142.0,47300.0
2011-09-06 15:00:00,142.0,142.1,141.0,141.19,109600.0,142.0,142.1,141.0,141.19,109600.0
2011-09-06 15:05:00,141.1,141.45,140.8,140.98,88500.0,141.1,141.45,140.8,140.98,88500.0
2011-09-06 15:10:00,141.02,141.34,140.86,141.0,57600.0,141.02,141.34,140.86,141.0,57600.0
2011-09-06 15:15:00,140.87,141.14,140.7,140.83,50800.0,140.87,141.14,140.7,140.83,50800.0
2011-09-06 15:20:00,140.87,141.47,140.81,141.26,81600.0,140.87,141.47,140.81,141.26,81600.0
2011-09-06 15:25:00,141.28,141.88,141.13,141.28,69000.0,141.28,141.88,141.13,141.28,69000.0
2011-09-06 15:30:00,141.26,141.54,140.93,141.12,89100.0,141.26,141.54,140.93,141.12,89100.0
2011-09-06 15:35:00,141.16,142.05,141.02,142.01,110900.0,141.16,142.05,141.02,142.01,110900.0
2011-09-06 15:40:00,142.0,142.44,141.7,142.4,103600.0,142.0,142.44,141.7,142.4,103600.0
2011-09-06 15:45:00,142.38,142.85,142.04,142.43,98900.0,142.38,142.85,142.04,142.43,98900.0
2011-09-06 15:50:00,142.34,143.25,142.33,142.98,188700.0,142.34,143.25,142.33,142.98,188700.0
2011-09-06 15:55:00,142.93,143.5,142.75,143.19,161700.0,142.93,143.5,142.75,143.19,161700.0
2011-09-07 09:30:00,144.02,144.52,142.64,143.52,383100.0,144.02,144.52,142.64,143.52,383100.0
2011-09-07 09:35:00,143.6,145.0,143.35,145.0,252900.0,143.6,145.0,143.35,145.0,252900.0
2011-09-07 09:40:00,144.99,145.47,144.52,145.3,204300.0,144.99,145.47,144.52,145.3,204300.0
2011-09-07 09:45:00,145.32,145.39,144.1,144.3,179400.0,145.32,145.39,144.1,144.3,179400.0
2011-09-07 09:50:00,144.4,144.42,143.13,143.47,148700.0,144.4,144.42,143.13,143.47,148700.0
2011-09-07 09:55:00,143.5,143.55,143.05,143.29,128900.0,143.5,143.55,143.05,143.29,128900.0
2011-09-07 10:00:00,143.26,143.33,142.33,142.7,197000.0,143.26,143.33,142.33,142.7,197000.0
2011-09-07 10:05:00,142.7,143.16,142.59,142.92,128100.0,142.7,143.16,142.59,142.92,128100.0
2011-09-07 10:10:00,142.96,143.33,142.85,142.93,98000.0,142.96,143.33,142.85,142.93,98000.0
2011-09-07 10:15:00,142.9,142.99,142.08,142.98,166000.0,142.9,142.99,142.08,142.98,166000.0
2011-09-07 10:20:00,142.99,143.77,142.91,143.58,152000.0,142.99,143.77,142.91,143.58,152000.0
2011-09-07 10:25:00,143.52,143.6,142.97,143.16,119900.0,143.52,143.6,142.97,143.16,119900.0
2011-09-07 10:30:00,143.15,143.44,142.91,143.0,123700.0,143.15,143.44,142.91,143.0,123700.0
2011-09-07 10:35:00,143.0,143.4,142.95,143.04,72700.0,143.0,143.4,142.95,143.04,72700.0
2011-09-07 10:40:00,142.95,143.19,142.81,142.99,72800.0,142.95,143.19,142.81,142.99,72800.0
2011-09-07 10:45:00,142.99,143.08,142.62,142.66,68800.0,142.99,143.08,142.62,142.66,68800.0
2011-09-07 10:50:00,142.62,142.68,142.25,142.32,85400.0,142.62,142.68,142.25,142.32,85400.0
2011-09-07 10:55:00,142.29,142.68,142.11,142.41,87600.0,142.29,142.68,142.11,142.41,87600.0
2011-09-07 11:00:00,142.41,142.65,142.16,142.64,133400.0,142.41,142.65,142.16,142.64,133400.0
2011-09-07 11:05:00,142.64,142.83,142.57,142.68,69500.0,142.64,142.83,142.57,142.68,69500.0
2011-09-07 11:10:00,142.65,142.81,142.45,142.57,111600.0,142.65,142.81,142.45,142.57,111600.0
2011-09-07 11:15:00,142.52,142.55,142.27,142.35,65800.0,142.52,142.55,142.27,142.35,65800.0
2011-09-07 11:20:00,142.43,142.61,142.16,142.53,58200.0,142.43,142.61,142.16,142.53,58200.0
2011-09-07 11:25:00,142.53,142.65,142.25,142.26,81500.0,142.53,142.65,142.25,142.26,81500.0
2011-09-07 11:30:00,142.25,142.35,141.66,141.7,110700.0,142.25,142.35,141.66,141.7,110700.0
2011-09-07 11:35:00,141.65,141.82,141.3,141.48,127400.0,141.65,141.82,141.3,141.48,127400.0
2011-09-07 11:40:00,141.52,141.97,141.32,141.93,82600.0,141.52,141.97,141.32,141.93,82600.0
2011-09-07 11:45:00,141.93,142.66,141.93,142.59,121900.0,141.93,142.66,141.93,142.59,121900.0
2011-09-07 11:50:00,142.63,142.78,142.33,142.63,65100.0,142.63,142.78,142.33,142.63,65100.0
2011-09-07 11:55:00,142.62,143.0,142.59,142.99,66500.0,142.62,143.0,142.59,142.99,66500.0
2011-09-07 12:00:00,142.99,143.95,142.99,143.92,152100.0,142.99,143.95,142.99,143.92,152100.0
2011-09-07 12:05:00,143.9,144.25,143.6,143.65,122700.0,143.9,144.25,143.6,143.65,122700.0
2011-09-07 12:10:00,143.69,144.1,143.42,144.05,74800.0,143.69,144.1,143.42,144.05,74800.0
2011-09-07 12:15:00,144.04,144.36,143.88,144.12,94800.0,144.04,144.36,143.88,144.12,94800.0
2011-09-07 12:20:00,144.11,144.31,143.56,143.78,155200.0,144.11,144.31,143.56,143.78,155200.0
2011-09-07 12:25:00,143.82,143.86,143.33,143.49,43700.0,143.82,143.86,143.33,143.49,43700.0
2011-09-07 12:30:00,143.43,143.72,143.4,143.51,48100.0,143.43,143.72,143.4,143.51,48100.0
2011-09-07 12:35:00,143.55,143.89,143.44,143.78,34400.0,143.55,143.89,143.44,143.78,34400.0
2011-09-07 12:40:00,143.82,144.66,143.79,144.12,139400.0,143.82,144.66,143.79,144.12,139400.0
2011-09-07 12:45:00,144.12,144.33,143.87,143.97,50400.0,144.12,144.33,143.87,143.97,50400.0
2011-09-07 12:50:00,143.97,143.97,143.76,143.81,25700.0,143.97,143.97,143.76,143.81,25700.0
2011-09-07 12:55:00,143.83,144.28,143.78,144.2,75700.0,143.83,144.28,143.78,144.2,75700.0
2011-09-07 13:00:00,144.19,144.42,143.96,144.35,42600.0,144.19,144.42,143.96,144.35,42600.0
2011-09-07 13:05:00,144.34,144.83,144.33,144.63,68400.0,144.34,144.83,144.33,144.63,68400.0
2011-09-07 13:10:00,144.64,145.0,144.61,144.87,108800.0,144.64,145.0,144.61,144.87,108800.0
2011-09-07 13:15:00,144.88,145.4,144.8,145.37,122800.0,144.88,145.4,144.8,145.37,122800.0
2011-09-07 13:20:00,145.36,145.96,145.3,145.91,197700.0,145.36,145.96,145.3,145.91,197700.0
2011-09-07 13:25:00,145.86,145.94,145.66,145.8,83400.0,145.86,145.94,145.66,145.8,83400.0
2011-09-07 13:30:00,145.81,145.87,145.05,145.05,120900.0,145.81,145.87,145.05,145.05,120900.0
2011-09-07 13:35:00,145.09,145.12,144.83,144.99,84300.0,145.09,145.12,144.83,144.99,84300.0
2011-09-07 13:40:00,145.0,145.04,144.72,144.84,64300.0,145.0,145.04,144.72,144.84,64300.0
2011-09-07 13:45:00,144.91,145.24,144.8,145.17,60400.0,144.91,145.24,144.8,145.17,60400.0
2011-09-07 13:50:00,145.2,145.36,145.04,145.25,75600.0,145.2,145.36,145.04,145.25,75600.0
2011-09-07 13:55:00,145.25,145.48,145.22,145.25,28700.0,145.25,145.48,145.22,145.25,28700.0
2011-09-07 14:00:00,145.25,145.65,145.04,145.65,68300.0,145.25,145.65,145.04,145.65,68300.0
2011-09-07 14:05:00,145.64,145.8,145.51,145.8,74400.0,145.64,145.8,145.51,145.8,74400.0
2011-09-07 14:10:00,145.8,146.1,145.7,146.01,131300.0,145.8,146.1,145.7,146.01,131300.0
2011-09-07 14:15:00,146.02,146.11,145.75,146.0,82300.0,146.02,146.11,145.75,146.0,82300.0
2011-09-07 14:20:00,146.0,146.05,145.75,145.82,78200.0,146.0,146.05,145.75,145.82,78200.0
2011-09-07 14:25:00,145.82,145.91,145.57,145.58,65500.0,145.82,145.91,145.57,145.58,65500.0
2011-09-07 14:30:00,145.62,146.14,145.5,146.14,76100.0,145.62,146.14,145.5,146.14,76100.0
2011-09-07 14:35:00,146.14,146.63,146.09,146.26,152100.0,146.14,146.63,146.09,146.26,152100.0
2011-09-07 14:40:00,146.2,146.75,145.92,146.75,98400.0,146.2,146.75,145.92,146.75,98400.0
2011-09-07 14:45:00,146.73,146.85,146.28,146.66,99000.0,146.73,146.85,146.28,146.66,99000.0
2011-09-07 14:50:00,146.7,146.86,146.58,146.65,90200.0,146.7,146.86,146.58,146.65,90200.0
2011-09-07 14:55:00,146.65,146.75,146.43,146.71,70800.0,146.65,146.75,146.43,146.71,70800.0
2011-09-07 15:00:00,146.67,146.71,146.29,146.29,69700.0,146.67,146.71,146.29,146.29,69700.0
2011-09-07 15:05:00,146.28,146.28,145.88,146.06,102600.0,146.28,146.28,145.88,146.06,102600.0
2011-09-07 15:10:00,146.05,146.22,145.91,146.22,83100.0,146.05,146.22,145.91,146.22,83100.0
2011-09-07 15:15:00,146.2,146.21,146.0,146.09,58900.0,146.2,146.21,146.0,146.09,58900.0
2011-09-07 15:20:00,146.09,146.26,145.97,146.07,35000.0,146.09,146.26,145.97,146.07,35000.0
2011-09-07 15:25:00,146.06,146.14,145.91,146.03,50600.0,146.06,146.14,145.91,146.03,50600.0
2011-09-07 15:30:00,146.03,146.15,145.89,146.03,49300.0,146.03,146.15,145.89,146.03,49300.0
2011-09-07 15:35:00,146.01,146.1,145.88,146.05,90600.0,146.01,146.1,145.88,146.05,90600.0
2011-09-07 15:40:00,146.06,146.4,146.05,146.21,97400.0,146.06,146.4,146.05,146.21,97400.0
2011-09-07 15:45:00,146.23,146.68,146.16,146.34,124300.0,146.23,146.68,146.16,146.34,124300.0
2011-09-07 15:50:00,146.25,146.37,146.1,146.16,104100.0,146.25,146.37,146.1,146.16,104100.0
2011-09-07 15:55:00,146.23,146.5,145.9,146.0,185600.0,146.23,146.5,145.9,146.0,185600.0
2011-09-08 09:30:00,144.95,146.2,144.8,145.83,173700.0,144.95,146.2,144.8,145.83,173700.0
2011-09-08 09:35:00,145.96,146.21,145.67,145.97,135600.0,145.96,146.21,145.67,145.97,135600.0
2011-09-08 09:40:00,145.99,147.32,145.8,147.14,213800.0,145.99,147.32,145.8,147.14,213800.0
2011-09-08 09:45:00,147.28,147.38,146.7,147.09,197800.0,147.28,147.38,146.7,147.09,197800.0
2011-09-08 09:50:00,147.17,147.61,146.52,147.37,185400.0,147.17,147.61,146.52,147.37,185400.0
2011-09-08 09:55:00,147.27,147.84,146.74,147.78,151200.0,147.27,147.84,146.74,147.78,151200.0
2011-09-08 10:00:00,147.66,147.78,147.0,147.09,170500.0,147.66,147.78,147.0,147.09,170500.0
2011-09-08 10:05:00,147.03,147.2,146.64,146.87,128200.0,147.03,147.2,146.64,146.87,128200.0
2011-09-08 10:10:00,146.83,147.69,146.8,147.67,119700.0,146.83,147.69,146.8,147.67,119700.0
2011-09-08 10:15:00,147.69,148.32,147.58,148.08,196300.0,147.69,148.32,147.58,148.08,196300.0
2011-09-08 10:20:00,148.1,148.36,147.72,147.81,95000.0,148.1,148.36,147.72,147.81,95000.0
2011-09-08 10:25:00,147.83,148.58,147.83,148.38,168200.0,147.83,148.58,147.83,148.38,168200.0
2011-09-08 10:30:00,148.39,149.05,148.38,148.83,158600.0,148.39,149.05,148.38,148.83,158600.0
2011-09-08 10:35:00,148.85,148.98,148.53,148.89,108400.0,148.85,148.98,148.53,148.89,108400.0
2011-09-08 10:40:00,148.88,149.51,148.88,149.34,210500.0,148.88,149.51,148.88,149.34,210500.0
2011-09-08 10:45:00,149.33,149.39,148.85,149.03,76100.0,149.33,149.39,148.85,149.03,76100.0
2011-09-08 10:50:00,148.98,149.2,148.8,149.03,80800.0,148.98,149.2,148.8,149.03,80800.0
2011-09-08 10:55:00,149.02,149.49,148.99,149.47,99600.0,149.02,149.49,148.99,149.47,99600.0
2011-09-08 11:00:00,149.46,149.62,148.93,149.09,120400.0,149.46,149.62,148.93,149.09,120400.0
2011-09-08 11:05:00,149.08,149.38,149.04,149.33,78800.0,149.08,149.38,149.04,149.33,78800.0
2011-09-08 11:10:00,149.28,149.3,148.67,148.84,130400.0,149.28,149.3,148.67,148.84,130400.0
2011-09-08 11:15:00,148.88,149.07,148.36,148.48,89400.0,148.88,149.07,148.36,148.48,89400.0
2011-09-08 11:20:00,148.5,148.64,148.12,148.18,97100.0,148.5,148.64,148.12,148.18,97100.0
2011-09-08 11:25:00,148.13,148.29,147.73,147.82,86500.0,148.13,148.29,147.73,147.82,86500.0
2011-09-08 11:30:00,147.83,147.92,147.3,147.52,85100.0,147.83,147.92,147.3,147.52,85100.0
2011-09-08 11:35:00,147.44,147.74,147.27,147.71,98400.0,147.44,147.74,147.27,147.71,98400.0
2011-09-08 11:40:00,147.72,147.94,147.54,147.69,52200.0,147.72,147.94,147.54,147.69,52200.0
2011-09-08 11:45:00,147.7,147.75,147.11,147.12,58100.0,147.7,147.75,147.11,147.12,58100.0
2011-09-08 11:50:00,147.11,147.44,146.87,146.95,93400.0,147.11,147.44,146.87,146.95,93400.0
2011-09-08 11:55:00,146.87,146.95,146.19,146.53,107300.0,146.87,146.95,146.19,146.53,107300.0
2011-09-08 12:00:00,146.49,146.65,146.23,146.63,61000.0,146.49,146.65,146.23,146.63,61000.0
2011-09-08 12:05:00,146.65,146.91,146.3,146.57,72600.0,146.65,146.91,146.3,146.57,72600.0
2011-09-08 12:10:00,146.53,146.92,146.52,146.8,35300.0,146.53,146.92,146.52,146.8,35300.0
2011-09-08 12:15:00,146.77,146.98,146.62,146.86,31600.0,146.77,146.98,146.62,146.86,31600.0
2011-09-08 12:20:00,146.82,147.0,146.7,146.72,43200.0,146.82,147.0,146.7,146.72,43200.0
2011-09-08 12:25:00,146.72,146.98,146.54,146.56,66500.0,146.72,146.98,146.54,146.56,66500.0
2011-09-08 12:30:00,146.57,146.65,146.37,146.48,60400.0,146.57,146.65,146.37,146.48,60400.0
2011-09-08 12:35:00,146.49,146.77,146.43,146.51,40200.0,146.49,146.77,146.43,146.51,40200.0
2011-09-08 12:40:00,146.59,146.9,146.41,146.62,80000.0,146.59,146.9,146.41,146.62,80000.0
2011-09-08 12:45:00,146.69,146.76,146.43,146.65,32000.0,146.69,146.76,146.43,146.65,32000.0
2011-09-08 12:50:00,146.7,147.19,146.7,147.06,44200.0,146.7,147.19,146.7,147.06,44200.0
2011-09-08 12:55:00,147.1,147.45,146.95,147.4,59200.0,147.1,147.45,146.95,147.4,59200.0
2011-09-08 13:00:00,147.47,147.54,147.2,147.43,61200.0,147.47,147.54,147.2,147.43,61200.0
2011-09-08 13:05:00,147.47,147.73,147.3,147.59,72100.0,147.47,147.73,147.3,147.59,72100.0
2011-09-08 13:10:00,147.57,147.63,147.2,147.33,47500.0,147.57,147.63,147.2,147.33,47500.0
2011-09-08 13:15:00,147.26,147.55,147.23,147.47,48300.0,147.26,147.55,147.23,147.47,48300.0
2011-09-08 13:20:00,147.45,147.53,147.25,147.34,35900.0,147.45,147.53,147.25,147.34,35900.0
2011-09-08 13:25:00,147.35,147.45,147.2,147.36,69100.0,147.35,147.45,147.2,147.36,69100.0
2011-09-08 13:30:00,147.38,147.72,147.2,147.39,119500.0,147.38,147.72,147.2,147.39,119500.0
2011-09-08 13:35:00,147.38,147.84,147.3,147.56,69300.0,147.38,147.84,147.3,147.56,69300.0
2011-09-08 13:40:00,147.54,147.54,147.17,147.21,141500.0,147.54,147.54,147.17,147.21,141500.0
2011-09-08 13:45:00,147.21,147.53,147.2,147.38,124400.0,147.21,147.53,147.2,147.38,124400.0
2011-09-08 13:50:00,147.41,147.6,147.2,147.49,121200.0,147.41,147.6,147.2,147.49,121200.0
2011-09-08 13:55:00,147.4,147.77,147.36,147.62,66400.0,147.4,147.77,147.36,147.62,66400.0
2011-09-08 14:00:00,147.61,148.19,147.39,148.12,96300.0,147.61,148.19,147.39,148.12,96300.0
2011-09-08 14:05:00,148.17,148.22,147.74,148.0,63000.0,148.17,148.22,147.74,148.0,63000.0
2011-09-08 14:10:00,147.99,148.19,147.72,147.99,57000.0,147.99,148.19,147.72,147.99,57000.0
2011-09-08 14:15:00,147.95,148.15,147.54,147.7,56600.0,147.95,148.15,147.54,147.7,56600.0
2011-09-08 14:20:00,147.7,147.7,147.32,147.4,33600.0,147.7,147.7,147.32,147.4,33600.0
2011-09-08 14:25:00,147.42,147.51,147.2,147.36,74000.0,147.42,147.51,147.2,147.36,74000.0
2011-09-08 14:30:00,147.39,147.59,147.24,147.41,52200.0,147.39,147.59,147.24,147.41,52200.0
2011-09-08 14:35:00,147.39,147.51,147.27,147.27,25200.0,147.39,147.51,147.27,147.27,25200.0
2011-09-08 14:40:00,147.27,147.48,147.26,147.36,23100.0,147.27,147.48,147.26,147.36,23100.0
2011-09-08 14:45:00,147.3,147.35,147.16,147.22,94200.0,147.3,147.35,147.16,147.22,94200.0
2011-09-08 14:50:00,147.26,147.52,147.2,147.21,57400.0,147.26,147.52,147.2,147.21,57400.0
2011-09-08 14:55:00,147.21,147.47,147.2,147.31,38100.0,147.21,147.47,147.2,147.31,38100.0
2011-09-08 15:00:00,147.35,147.45,147.0,147.12,170200.0,147.35,147.45,147.0,147.12,170200.0
2011-09-08 15:05:00,147.14,147.14,146.66,147.0,70800.0,147.14,147.14,146.66,147.0,70800.0
2011-09-08 15:10:00,146.9,147.02,146.63,146.85,57800.0,146.9,147.02,146.63,146.85,57800.0
2011-09-08 15:15:00,146.81,147.0,146.56,146.95,42400.0,146.81,147.0,146.56,146.95,42400.0
2011-09-08 15:20:00,146.94,147.25,146.85,147.13,63300.0,146.94,147.25,146.85,147.13,63300.0
2011-09-08 15:25:00,147.14,147.3,146.91,147.3,41600.0,147.14,147.3,146.91,147.3,41600.0
2011-09-08 15:30:00,147.3,147.64,147.0,147.47,67000.0,147.3,147.64,147.0,147.47,67000.0
2011-09-08 15:35:00,147.58,147.69,147.2,147.47,48700.0,147.58,147.69,147.2,147.47,48700.0
2011-09-08 15:40:00,147.56,147.6,147.32,147.53,33100.0,147.56,147.6,147.32,147.53,33100.0
2011-09-08 15:45:00,147.46,147.54,147.12,147.45,49900.0,147.46,147.54,147.12,147.45,49900.0
2011-09-08 15:50:00,147.45,147.5,146.63,146.91,162100.0,147.45,147.5,146.63,146.91,162100.0
2011-09-08 15:55:00,146.9,147.2,146.79,147.0,145900.0,146.9,147.2,146.79,147.0,145900.0
2011-09-09 09:30:00,146.3,148.12,146.01,148.12,274800.0,146.3,148.12,146.01,148.12,274800.0
2011-09-09 09:35:00,148.08,148.2,146.87,147.59,192400.0,148.08,148.2,146.87,147.59,192400.0
2011-09-09 09:40:00,147.44,147.96,146.8,147.64,132900.0,147.44,147.96,146.8,147.64,132900.0
2011-09-09 09:45:00,147.6,148.3,147.0,148.05,205500.0,147.6,148.3,147.0,148.05,205500.0
2011-09-09 09:50:00,147.94,147.99,147.28,147.95,122400.0,147.94,147.99,147.28,147.95,122400.0
2011-09-09 09:55:00,147.96,148.14,146.9,146.97,151300.0,147.96,148.14,146.9,146.97,151300.0
2011-09-09 10:00:00,147.05,147.73,147.05,147.51,82900.0,147.05,147.73,147.05,147.51,82900.0
2011-09-09 10:05:00,147.53,147.69,147.2,147.3,50900.0,147.53,147.69,147.2,147.3,50900.0
2011-09-09 10:10:00,147.29,147.31,146.7,146.84,71800.0,147.29,147.31,146.7,146.84,71800.0
2011-09-09 10:15:00,146.72,147.54,146.54,147.33,97400.0,146.72,147.54,146.54,147.33,97400.0
2011-09-09 10:20:00,147.43,147.85,147.21,147.83,107100.0,147.43,147.85,147.21,147.83,107100.0
2011-09-09 10:25:00,147.85,147.95,147.66,147.8,120300.0,147.85,147.95,147.66,147.8,120300.0
2011-09-09 10:30:00,147.81,147.83,147.57,147.58,68600.0,147.81,147.83,147.57,147.58,68600.0
2011-09-09 10:35:00,147.56,147.8,147.53,147.7,93100.0,147.56,147.8,147.53,147.7,93100.0
2011-09-09 10:40:00,147.7,147.71,147.48,147.62,47500.0,147.7,147.71,147.48,147.62,47500.0
2011-09-09 10:45:00,147.61,147.75,147.55,147.67,71800.0,147.61,147.75,147.55,147.67,71800.0
2011-09-09 10:50:00,147.67,147.74,147.11,147.11,267200.0,147.67,147.74,147.11,147.11,267200.0
2011-09-09 10:55:00,147.09,147.35,146.84,146.87,85500.0,147.09,147.35,146.84,146.87,85500.0
2011-09-09 11:00:00,146.96,147.2,146.9,147.02,37000.0,146.96,147.2,146.9,147.02,37000.0
2011-09-09 11:05:00,147.07,147.45,146.91,147.32,70600.0,147.07,147.45,146.91,147.32,70600.0
2011-09-09 11:10:00,147.32,147.69,146.86,146.93,81300.0,147.32,147.69,146.86,146.93,81300.0
2011-09-09 11:15:00,146.91,147.19,146.82,146.98,93700.0,146.91,147.19,146.82,146.98,93700.0
2011-09-09 11:20:00,146.95,147.09,146.66,146.79,164500.0,146.95,147.09,146.66,146.79,164500.0
2011-09-09 11:25:00,146.81,146.88,146.68,146.73,117100.0,146.81,146.88,146.68,146.73,117100.0
2011-09-09 11:30:00,146.69,147.2,146.5,147.08,319100.0,146.69,147.2,146.5,147.08,319100.0
2011-09-09 11:35:00,147.01,147.4,146.96,147.18,67100.0,147.01,147.4,146.96,147.18,67100.0
2011-09-09 11:40:00,147.17,147.25,146.06,146.14,100900.0,147.17,147.25,146.06,146.14,100900.0
2011-09-09 11:45:00,146.15,146.21,145.06,145.11,206000.0,146.15,146.21,145.06,145.11,206000.0
2011-09-09 11:50:00,145.11,145.43,144.8,144.93,199900.0,145.11,145.43,144.8,144.93,199900.0
2011-09-09 11:55:00,145.05,145.16,144.01,144.05,140600.0,145.05,145.16,144.01,144.05,140600.0
2011-09-09 12:00:00,144.11,144.54,144.0,144.27,145200.0,144.11,144.54,144.0,144.27,145200.0
2011-09-09 12:05:00,144.26,144.28,143.58,143.69,119800.0,144.26,144.28,143.58,143.69,119800.0
2011-09-09 12:10:00,143.7,144.03,143.5,143.91,78100.0,143.7,144.03,143.5,143.91,78100.0
2011-09-09 12:15:00,144.0,144.39,143.93,144.14,69300.0,144.0,144.39,143.93,144.14,69300.0
2011-09-09 12:20:00,144.14,144.22,143.7,143.99,115500.0,144.14,144.22,143.7,143.99,115500.0
2011-09-09 12:25:00,143.94,144.15,143.42,143.54,69100.0,143.94,144.15,143.42,143.54,69100.0
2011-09-09 12:30:00,143.69,143.89,142.88,143.08,112300.0,143.69,143.89,142.88,143.08,112300.0
2011-09-09 12:35:00,143.16,143.56,142.85,143.36,82100.0,143.16,143.56,142.85,143.36,82100.0
2011-09-09 12:40:00,143.39,143.6,143.27,143.46,62700.0,143.39,143.6,143.27,143.46,62700.0
2011-09-09 12:45:00,143.48,143.77,143.4,143.55,38100.0,143.48,143.77,143.4,143.55,38100.0
2011-09-09 12:50:00,143.58,143.98,143.44,143.78,93900.0,143.58,143.98,143.44,143.78,93900.0
2011-09-09 12:55:00,143.71,144.33,143.67,144.14,64300.0,143.71,144.33,143.67,144.14,64300.0
2011-09-09 13:00:00,144.17,144.2,143.74,143.85,48800.0,144.17,144.2,143.74,143.85,48800.0
2011-09-09 13:05:00,143.8,144.74,143.75,144.73,65000.0,143.8,144.74,143.75,144.73,65000.0
2011-09-09 13:10:00,144.72,145.12,144.55,144.95,85600.0,144.72,145.12,144.55,144.95,85600.0
2011-09-09 13:15:00,144.95,145.12,144.54,144.59,45300.0,144.95,145.12,144.54,144.59,45300.0
2011-09-09 13:20:00,144.66,144.82,144.18,144.19,71900.0,144.66,144.82,144.18,144.19,71900.0
2011-09-09 13:25:00,144.24,144.59,144.1,144.47,31000.0,144.24,144.59,144.1,144.47,31000.0
2011-09-09 13:30:00,144.47,144.7,144.15,144.4,27000.0,144.47,144.7,144.15,144.4,27000.0
2011-09-09 13:35:00,144.43,144.66,144.3,144.5,22400.0,144.43,144.66,144.3,144.5,22400.0
2011-09-09 13:40:00,144.52,144.71,144.32,144.32,21400.0,144.52,144.71,144.32,144.32,21400.0
2011-09-09 13:45:00,144.34,144.43,143.95,143.95,29200.0,144.34,144.43,143.95,143.95,29200.0
2011-09-09 13:50:00,143.94,144.22,143.92,144.07,27900.0,143.94,144.22,143.92,144.07,27900.0
2011-09-09 13:55:00,144.01,144.15,143.78,143.91,26400.0,144.01,144.15,143.78,143.91,26400.0
2011-09-09 14:00:00,143.84,143.93,143.65,143.88,31500.0,143.84,143.93,143.65,143.88,31500.0
2011-09-09 14:05:00,143.87,144.24,143.66,144.13,43300.0,143.87,144.24,143.66,144.13,43300.0
2011-09-09 14:10:00,144.19,144.21,143.51,143.79,93500.0,144.19,144.21,143.51,143.79,93500.0
2011-09-09 14:15:00,143.74,143.87,143.33,143.47,72500.0,143.74,143.87,143.33,143.47,72500.0
2011-09-09 14:20:00,143.54,143.81,143.53,143.62,21700.0,143.54,143.81,143.53,143.62,21700.0
2011-09-09 14:25:00,143.73,143.76,143.33,143.34,33000.0,143.73,143.76,143.33,143.34,33000.0
2011-09-09 14:30:00,143.34,143.38,143.03,143.23,61600.0,143.34,143.38,143.03,143.23,61600.0
2011-09-09 14:35:00,143.18,143.49,142.98,143.24,83800.0,143.18,143.49,142.98,143.24,83800.0
2011-09-09 14:40:00,143.27,143.68,143.26,143.37,66200.0,143.27,143.68,143.26,143.37,66200.0
2011-09-09 14:45:00,143.41,143.62,143.1,143.23,112700.0,143.41,143.62,143.1,143.23,112700.0
2011-09-09 14:50:00,143.2,143.38,143.02,143.23,41200.0,143.2,143.38,143.02,143.23,41200.0
2011-09-09 14:55:00,143.21,143.35,143.05,143.28,34800.0,143.21,143.35,143.05,143.28,34800.0
2011-09-09 15:00:00,143.16,143.3,142.81,143.3,67600.0,143.16,143.3,142.81,143.3,67600.0
2011-09-09 15:05:00,143.25,143.72,143.01,143.11,99800.0,143.25,143.72,143.01,143.11,99800.0
2011-09-09 15:10:00,143.12,143.21,142.45,142.57,109000.0,143.12,143.21,142.45,142.57,109000.0
2011-09-09 15:15:00,142.6,142.63,142.2,142.59,114700.0,142.6,142.63,142.2,142.59,114700.0
2011-09-09 15:20:00,142.56,142.56,142.03,142.09,90100.0,142.56,142.56,142.03,142.09,90100.0
2011-09-09 15:25:00,142.18,142.52,142.07,142.19,57300.0,142.18,142.52,142.07,142.19,57300.0
2011-09-09 15:30:00,142.23,142.8,142.22,142.67,108100.0,142.23,142.8,142.22,142.67,108100.0
2011-09-09 15:35:00,142.67,143.25,142.54,143.25,105400.0,142.67,143.25,142.54,143.25,105400.0
2011-09-09 15:40:00,143.23,143.25,142.81,143.07,87700.0,143.23,143.25,142.81,143.07,87700.0
2011-09-09 15:45:00,143.13,143.7,143.05,143.55,99400.0,143.13,143.7,143.05,143.55,99400.0
2011-09-09 15:50:00,143.46,143.94,143.2,143.94,107900.0,143.46,143.94,143.2,143.94,107900.0
2011-09-09 15:55:00,143.87,143.97,143.5,143.56,135000.0,143.87,143.97,143.5,143.56,135000.0
2011-09-12 09:30:00,140.99,142.42,140.65,141.64,238400.0,140.99,142.42,140.65,141.64,238400.0
2011-09-12 09:35:00,141.64,142.25,141.23,141.66,135600.0,141.64,142.25,141.23,141.66,135600.0
2011-09-12 09:40:00,141.67,143.63,141.67,143.36,191500.0,141.67,143.63,141.67,143.36,191500.0
2011-09-12 09:45:00,143.5,144.41,143.22,143.36,128000.0,143.5,144.41,143.22,143.36,128000.0
2011-09-12 09:50:00,143.32,144.12,143.1,143.76,121600.0,143.32,144.12,143.1,143.76,121600.0
2011-09-12 09:55:00,143.79,145.0,143.76,144.06,126600.0,143.79,145.0,143.76,144.06,126600.0
2011-09-12 10:00:00,144.14,144.42,143.93,144.2,67600.0,144.14,144.42,143.93,144.2,67600.0
2011-09-12 10:05:00,144.16,145.0,144.16,144.24,104700.0,144.16,145.0,144.16,144.24,104700.0
2011-09-12 10:10:00,144.18,144.77,143.78,143.98,72200.0,144.18,144.77,143.78,143.98,72200.0
2011-09-12 10:15:00,143.92,144.31,143.42,143.66,132800.0,143.92,144.31,143.42,143.66,132800.0
2011-09-12 10:20:00,143.7,144.17,143.3,143.4,72800.0,143.7,144.17,143.3,143.4,72800.0
2011-09-12 10:25:00,143.46,143.73,143.0,143.14,82900.0,143.46,143.73,143.0,143.14,82900.0
2011-09-12 10:30:00,143.17,143.72,143.15,143.44,74400.0,143.17,143.72,143.15,143.44,74400.0
2011-09-12 10:35:00,143.35,143.74,143.0,143.59,60300.0,143.35,143.74,143.0,143.59,60300.0
2011-09-12 10:40:00,143.57,143.61,142.89,143.17,63500.0,143.57,143.61,142.89,143.17,63500.0
2011-09-12 10:45:00,143.17,143.54,143.0,143.16,43100.0,143.17,143.54,143.0,143.16,43100.0
2011-09-12 10:50:00,143.18,143.44,142.9,143.04,68300.0,143.18,143.44,142.9,143.04,68300.0
2011-09-12 10:55:00,143.07,143.28,142.65,142.77,69300.0,143.07,143.28,142.65,142.77,69300.0
2011-09-12 11:00:00,142.82,142.87,142.53,142.72,32700.0,142.82,142.87,142.53,142.72,32700.0
2011-09-12 11:05:00,142.72,143.41,142.68,143.16,69100.0,142.72,143.41,142.68,143.16,69100.0
2011-09-12 11:10:00,143.13,143.32,142.85,143.32,40800.0,143.13,143.32,142.85,143.32,40800.0
2011-09-12 11:15:00,143.33,144.0,143.28,143.77,67800.0,143.33,144.0,143.28,143.77,67800.0
2011-09-12 11:20:00,143.73,144.12,143.46,143.89,107500.0,143.73,144.12,143.46,143.89,107500.0
2011-09-12 11:25:00,143.91,143.99,143.77,143.79,45800.0,143.91,143.99,143.77,143.79,45800.0
2011-09-12 11:30:00,143.78,144.18,143.72,144.03,42500.0,143.78,144.18,143.72,144.03,42500.0
2011-09-12 11:35:00,144.02,144.4,143.92,143.96,90700.0,144.02,144.4,143.92,143.96,90700.0
2011-09-12 11:40:00,144.1,144.1,143.66,143.79,31000.0,144.1,144.1,143.66,143.79,31000.0
2011-09-12 11:45:00,143.71,144.1,143.58,143.63,51600.0,143.71,144.1,143.58,143.63,51600.0
2011-09-12 11:50:00,143.65,143.79,143.28,143.33,33800.0,143.65,143.79,143.28,143.33,33800.0
2011-09-12 11:55:00,143.28,143.36,142.95,143.14,32000.0,143.28,143.36,142.95,143.14,32000.0
2011-09-12 12:00:00,143.0,143.43,142.91,143.02,66000.0,143.0,143.43,142.91,143.02,66000.0
2011-09-12 12:05:00,142.99,143.17,142.81,143.06,54300.0,142.99,143.17,142.81,143.06,54300.0
2011-09-12 12:10:00,143.07,143.19,142.73,142.85,60600.0,143.07,143.19,142.73,142.85,60600.0
2011-09-12 12:15:00,142.91,143.05,142.72,142.89,16300.0,142.91,143.05,142.72,142.89,16300.0
2011-09-12 12:20:00,142.82,142.96,142.72,142.93,21700.0,142.82,142.96,142.72,142.93,21700.0
2011-09-12 12:25:00,142.98,143.36,142.85,143.29,45800.0,142.98,143.36,142.85,143.29,45800.0
2011-09-12 12:30:00,143.35,143.48,142.88,143.16,38600.0,143.35,143.48,142.88,143.16,38600.0
2011-09-12 12:35:00,143.15,143.23,142.9,142.98,43400.0,143.15,143.23,142.9,142.98,43400.0
2011-09-12 12:40:00,143.0,143.07,142.73,142.82,33500.0,143.0,143.07,142.73,142.82,33500.0
2011-09-12 12:45:00,142.81,142.94,142.48,142.5,31900.0,142.81,142.94,142.48,142.5,31900.0
2011-09-12 12:50:00,142.51,142.72,142.23,142.37,43100.0,142.51,142.72,142.23,142.37,43100.0
2011-09-12 12:55:00,142.32,142.59,142.11,142.59,21900.0,142.32,142.59,142.11,142.59,21900.0
2011-09-12 13:00:00,142.51,142.94,142.38,142.84,35300.0,142.51,142.94,142.38,142.84,35300.0
2011-09-12 13:05:00,142.8,143.18,142.43,142.71,36400.0,142.8,143.18,142.43,142.71,36400.0
2011-09-12 13:10:00,142.77,142.9,142.47,142.67,37700.0,142.77,142.9,142.47,142.67,37700.0
2011-09-12 13:15:00,142.72,142.83,142.41,142.65,51500.0,142.72,142.83,142.41,142.65,51500.0
2011-09-12 13:20:00,142.57,142.57,142.17,142.28,32000.0,142.57,142.57,142.17,142.28,32000.0
2011-09-12 13:25:00,142.23,142.35,142.05,142.09,18300.0,142.23,142.35,142.05,142.09,18300.0
2011-09-12 13:30:00,142.13,142.25,141.74,141.74,55400.0,142.13,142.25,141.74,141.74,55400.0
2011-09-12 13:35:00,141.75,141.78,141.02,141.24,56000.0,141.75,141.78,141.02,141.24,56000.0
2011-09-12 13:40:00,141.24,141.75,141.16,141.74,35800.0,141.24,141.75,141.16,141.74,35800.0
2011-09-12 13:45:00,141.71,141.81,141.46,141.76,72800.0,141.71,141.81,141.46,141.76,72800.0
2011-09-12 13:50:00,141.67,142.13,141.67,141.93,40000.0,141.67,142.13,141.67,141.93,40000.0
2011-09-12 13:55:00,141.99,141.99,141.61,141.72,36100.0,141.99,141.99,141.61,141.72,36100.0
2011-09-12 14:00:00,141.79,141.79,141.36,141.55,59900.0,141.79,141.79,141.36,141.55,59900.0
2011-09-12 14:05:00,141.5,141.7,141.28,141.59,38900.0,141.5,141.7,141.28,141.59,38900.0
2011-09-12 14:10:00,141.59,141.61,141.35,141.6,37900.0,141.59,141.61,141.35,141.6,37900.0
2011-09-12 14:15:00,141.7,141.82,141.4,141.41,39400.0,141.7,141.82,141.4,141.41,39400.0
2011-09-12 14:20:00,141.46,142.11,141.34,141.93,37900.0,141.46,142.11,141.34,141.93,37900.0
2011-09-12 14:25:00,141.79,142.1,141.74,141.78,29100.0,141.79,142.1,141.74,141.78,29100.0
2011-09-12 14:30:00,141.89,142.46,141.72,142.34,43200.0,141.89,142.46,141.72,142.34,43200.0
2011-09-12 14:35:00,142.37,143.01,142.37,142.75,88200.0,142.37,143.01,142.37,142.75,88200.0
2011-09-12 14:40:00,142.68,143.5,142.64,143.3,64500.0,142.68,143.5,142.64,143.3,64500.0
2011-09-12 14:45:00,143.29,143.3,142.7,142.94,54000.0,143.29,143.3,142.7,142.94,54000.0
2011-09-12 14:50:00,142.82,142.9,142.34,142.41,41100.0,142.82,142.9,142.34,142.41,41100.0
2011-09-12 14:55:00,142.36,142.63,142.0,142.2,44800.0,142.36,142.63,142.0,142.2,44800.0
2011-09-12 15:00:00,142.21,142.45,141.8,142.11,38400.0,142.21,142.45,141.8,142.11,38400.0
2011-09-12 15:05:00,142.1,142.4,141.97,142.08,21600.0,142.1,142.4,141.97,142.08,21600.0
2011-09-12 15:10:00,142.16,142.73,142.09,142.36,22500.0,142.16,142.73,142.09,142.36,22500.0
2011-09-12 15:15:00,142.45,142.48,141.81,142.28,48800.0,142.45,142.48,141.81,142.28,48800.0
2011-09-12 15:20:00,142.22,142.72,141.86,142.63,51500.0,142.22,142.72,141.86,142.63,51500.0
2011-09-12 15:25:00,142.68,142.96,142.15,142.9,60200.0,142.68,142.96,142.15,142.9,60200.0
2011-09-12 15:30:00,142.95,143.4,142.85,143.25,89300.0,142.95,143.4,142.85,143.25,89300.0
2011-09-12 15:35:00,143.2,143.28,142.77,143.22,56800.0,143.2,143.28,142.77,143.22,56800.0
2011-09-12 15:40:00,143.2,143.81,143.01,143.58,92000.0,143.2,143.81,143.01,143.58,92000.0
2011-09-12 15:45:00,143.57,144.2,143.57,143.9,87500.0,143.57,144.2,143.57,143.9,87500.0
2011-09-12 15:50:00,143.89,144.48,143.69,143.98,137100.0,143.89,144.48,143.69,143.98,137100.0
2011-09-12 15:55:00,143.92,144.37,143.88,144.24,178600.0,143.92,144.37,143.88,144.24,178600.0
2011-09-13 09:30:00,144.61,144.91,143.57,144.61,191000.0,144.61,144.91,143.57,144.61,191000.0
2011-09-13 09:35:00,144.49,145.0,144.0,144.27,148800.0,144.49,145.0,144.0,144.27,148800.0
2011-09-13 09:40:00,144.08,144.52,143.7,143.79,86300.0,144.08,144.52,143.7,143.79,86300.0
2011-09-13 09:45:00,143.75,144.54,143.0,144.25,121800.0,143.75,144.54,143.0,144.25,121800.0
2011-09-13 09:50:00,144.28,144.89,144.21,144.59,96900.0,144.28,144.89,144.21,144.59,96900.0
2011-09-13 09:55:00,144.59,144.84,144.23,144.58,110300.0,144.59,144.84,144.23,144.58,110300.0
2011-09-13 10:00:00,144.56,145.25,144.49,144.85,154600.0,144.56,145.25,144.49,144.85,154600.0
2011-09-13 10:05:00,144.87,145.0,143.6,143.7,129100.0,144.87,145.0,143.6,143.7,129100.0
2011-09-13 10:10:00,143.71,143.8,142.82,143.02,183900.0,143.71,143.8,142.82,143.02,183900.0
2011-09-13 10:15:00,143.05,143.48,142.92,143.33,64200.0,143.05,143.48,142.92,143.33,64200.0
2011-09-13 10:20:00,143.3,143.8,143.23,143.62,55700.0,143.3,143.8,143.23,143.62,55700.0
2011-09-13 10:25:00,143.52,144.27,143.52,143.94,95200.0,143.52,144.27,143.52,143.94,95200.0
2011-09-13 10:30:00,143.86,144.4,143.25,143.48,73700.0,143.86,144.4,143.25,143.48,73700.0
2011-09-13 10:35:00,143.47,143.64,143.25,143.42,40600.0,143.47,143.64,143.25,143.42,40600.0
2011-09-13 10:40:00,143.34,143.6,143.09,143.23,53200.0,143.34,143.6,143.09,143.23,53200.0
2011-09-13 10:45:00,143.26,143.91,143.16,143.9,47800.0,143.26,143.91,143.16,143.9,47800.0
2011-09-13 10:50:00,143.78,144.1,143.07,143.2,52600.0,143.78,144.1,143.07,143.2,52600.0
2011-09-13 10:55:00,143.17,143.74,143.15,143.29,57100.0,143.17,143.74,143.15,143.29,57100.0
2011-09-13 11:00:00,143.26,143.5,142.75,142.84,53000.0,143.26,143.5,142.75,142.84,53000.0
2011-09-13 11:05:00,142.83,143.1,142.65,142.86,45500.0,142.83,143.1,142.65,142.86,45500.0
2011-09-13 11:10:00,142.87,143.4,142.72,143.39,45800.0,142.87,143.4,142.72,143.39,45800.0
2011-09-13 11:15:00,143.29,143.44,143.03,143.03,11800.0,143.29,143.44,143.03,143.03,11800.0
2011-09-13 11:20:00,143.01,143.1,142.76,143.07,17400.0,143.01,143.1,142.76,143.07,17400.0
2011-09-13 11:25:00,143.01,143.01,142.6,142.92,44300.0,143.01,143.01,142.6,142.92,44300.0
2011-09-13 11:30:00,142.93,143.28,142.64,143.28,37400.0,142.93,143.28,142.64,143.28,37400.0
2011-09-13 11:35:00,143.2,143.59,143.1,143.54,47600.0,143.2,143.59,143.1,143.54,47600.0
2011-09-13 11:40:00,143.54,143.84,143.4,143.68,38600.0,143.54,143.84,143.4,143.68,38600.0
2011-09-13 11:45:00,143.77,143.85,143.55,143.62,63400.0,143.77,143.85,143.55,143.62,63400.0
2011-09-13 11:50:00,143.62,143.8,143.52,143.71,20800.0,143.62,143.8,143.52,143.71,20800.0
2011-09-13 11:55:00,143.75,143.92,143.62,143.62,34800.0,143.75,143.92,143.62,143.62,34800.0
2011-09-13 12:00:00,143.53,143.53,142.84,143.03,43600.0,143.53,143.53,142.84,143.03,43600.0
2011-09-13 12:05:00,143.12,143.87,143.1,143.8,31300.0,143.12,143.87,143.1,143.8,31300.0
2011-09-13 12:10:00,143.62,144.18,143.62,144.02,61100.0,143.62,144.18,143.62,144.02,61100.0
2011-09-13 12:15:00,144.14,144.3,144.01,144.1,28600.0,144.14,144.3,144.01,144.1,28600.0
2011-09-13 12:20:00,144.12,144.38,144.03,144.11,36300.0,144.12,144.38,144.03,144.11,36300.0
2011-09-13 12:25:00,144.13,144.29,143.92,144.29,38300.0,144.13,144.29,143.92,144.29,38300.0
2011-09-13 12:30:00,144.29,144.31,143.71,143.71,35900.0,144.29,144.31,143.71,143.71,35900.0
2011-09-13 12:35:00,143.82,144.0,143.72,143.9,25300.0,143.82,144.0,143.72,143.9,25300.0
2011-09-13 12:40:00,143.87,144.16,143.65,143.81,53500.0,143.87,144.16,143.65,143.81,53500.0
2011-09-13 12:45:00,143.8,144.04,143.7,143.7,46500.0,143.8,144.04,143.7,143.7,46500.0
2011-09-13 12:50:00,143.77,143.94,143.61,143.72,22400.0,143.77,143.94,143.61,143.72,22400.0
2011-09-13 12:55:00,143.61,143.98,143.4,143.75,17600.0,143.61,143.98,143.4,143.75,17600.0
2011-09-13 13:00:00,143.81,143.95,143.78,143.79,12100.0,143.81,143.95,143.78,143.79,12100.0
2011-09-13 13:05:00,143.78,143.9,143.33,143.45,33300.0,143.78,143.9,143.33,143.45,33300.0
2011-09-13 13:10:00,143.42,143.46,143.1,143.23,51200.0,143.42,143.46,143.1,143.23,51200.0
2011-09-13 13:15:00,143.17,143.28,143.0,143.14,36700.0,143.17,143.28,143.0,143.14,36700.0
2011-09-13 13:20:00,143.08,143.24,142.93,143.07,50300.0,143.08,143.24,142.93,143.07,50300.0
2011-09-13 13:25:00,143.13,143.3,143.03,143.17,20900.0,143.13,143.3,143.03,143.17,20900.0
2011-09-13 13:30:00,143.19,143.24,143.03,143.16,33600.0,143.19,143.24,143.03,143.16,33600.0
2011-09-13 13:35:00,143.18,143.54,143.1,143.52,33500.0,143.18,143.54,143.1,143.52,33500.0
2011-09-13 13:40:00,143.52,143.75,143.49,143.58,28100.0,143.52,143.75,143.49,143.58,28100.0
2011-09-13 13:45:00,143.58,144.1,143.55,143.92,57200.0,143.58,144.1,143.55,143.92,57200.0
2011-09-13 13:50:00,143.92,144.0,143.71,143.86,30900.0,143.92,144.0,143.71,143.86,30900.0
2011-09-13 13:55:00,143.91,143.95,143.3,143.54,60100.0,143.91,143.95,143.3,143.54,60100.0
2011-09-13 14:00:00,143.66,144.2,143.55,144.16,73900.0,143.66,144.2,143.55,144.16,73900.0
2011-09-13 14:05:00,144.17,144.2,143.84,143.92,39900.0,144.17,144.2,143.84,143.92,39900.0
2011-09-13 14:10:00,143.96,144.17,143.64,143.92,82600.0,143.96,144.17,143.64,143.92,82600.0
2011-09-13 14:15:00,143.9,144.2,143.83,143.85,27400.0,143.9,144.2,143.83,143.85,27400.0
2011-09-13 14:20:00,143.85,144.7,143.76,144.65,90600.0,143.85,144.7,143.76,144.65,90600.0
2011-09-13 14:25:00,144.65,144.79,144.51,144.7,51900.0,144.65,144.79,144.51,144.7,51900.0
2011-09-13 14:30:00,144.7,144.74,144.54,144.57,58100.0,144.7,144.74,144.54,144.57,58100.0
2011-09-13 14:35:00,144.61,144.63,144.34,144.36,35000.0,144.61,144.63,144.34,144.36,35000.0
2011-09-13 14:40:00,144.35,144.49,144.2,144.33,28700.0,144.35,144.49,144.2,144.33,28700.0
2011-09-13 14:45:00,144.35,144.55,144.0,144.06,53300.0,144.35,144.55,144.0,144.06,53300.0
2011-09-13 14:50:00,144.11,144.36,144.05,144.36,46000.0,144.11,144.36,144.05,144.36,46000.0
2011-09-13 14:55:00,144.29,144.62,144.11,144.29,65500.0,144.29,144.62,144.11,144.29,65500.0
2011-09-13 15:00:00,144.34,144.5,144.11,144.37,54200.0,144.34,144.5,144.11,144.37,54200.0
2011-09-13 15:05:00,144.29,144.4,144.0,144.19,38000.0,144.29,144.4,144.0,144.19,38000.0
2011-09-13 15:10:00,144.19,144.33,144.0,144.16,33600.0,144.19,144.33,144.0,144.16,33600.0
2011-09-13 15:15:00,144.11,144.23,143.9,143.93,60700.0,144.11,144.23,143.9,143.93,60700.0
2011-09-13 15:20:00,143.91,144.29,143.86,144.21,50600.0,143.91,144.29,143.86,144.21,50600.0
2011-09-13 15:25:00,144.2,144.62,144.1,144.54,73000.0,144.2,144.62,144.1,144.54,73000.0
2011-09-13 15:30:00,144.59,144.85,144.53,144.66,70700.0,144.59,144.85,144.53,144.66,70700.0
2011-09-13 15:35:00,144.64,144.7,144.4,144.53,57800.0,144.64,144.7,144.4,144.53,57800.0
2011-09-13 15:40:00,144.59,144.78,144.29,144.66,51700.0,144.59,144.78,144.29,144.66,51700.0
2011-09-13 15:45:00,144.73,144.85,144.53,144.76,82200.0,144.73,144.85,144.53,144.76,82200.0
2011-09-13 15:50:00,144.8,144.84,144.44,144.44,78100.0,144.8,144.84,144.44,144.44,78100.0
2011-09-13 15:55:00,144.49,144.65,144.4,144.49,107400.0,144.49,144.65,144.4,144.49,107400.0
2011-09-14 09:30:00,145.67,146.0,144.84,145.48,204800.0,145.67,146.0,144.84,145.48,204800.0
2011-09-14 09:35:00,145.46,145.76,145.2,145.52,117900.0,145.46,145.76,145.2,145.52,117900.0
2011-09-14 09:40:00,145.52,146.5,145.5,146.18,241400.0,145.52,146.5,145.5,146.18,241400.0
2011-09-14 09:45:00,146.14,146.6,145.86,146.05,158500.0,146.14,146.6,145.86,146.05,158500.0
2011-09-14 09:50:00,146.07,146.41,145.59,145.86,126800.0,146.07,146.41,145.59,145.86,126800.0
2011-09-14 09:55:00,145.82,146.02,145.6,145.8,117000.0,145.82,146.02,145.6,145.8,117000.0
2011-09-14 10:00:00,145.8,145.83,145.0,145.06,134700.0,145.8,145.83,145.0,145.06,134700.0
2011-09-14 10:05:00,145.1,145.86,145.06,145.61,87400.0,145.1,145.86,145.06,145.61,87400.0
2011-09-14 10:10:00,145.62,146.14,145.54,145.94,80300.0,145.62,146.14,145.54,145.94,80300.0
2011-09-14 10:15:00,145.9,145.91,145.28,145.3,98600.0,145.9,145.91,145.28,145.3,98600.0
2011-09-14 10:20:00,145.28,145.52,144.36,145.27,173000.0,145.28,145.52,144.36,145.27,173000.0
2011-09-14 10:25:00,145.26,145.64,145.09,145.63,130700.0,145.26,145.64,145.09,145.63,130700.0
2011-09-14 10:30:00,145.61,146.3,145.31,145.97,100900.0,145.61,146.3,145.31,145.97,100900.0
2011-09-14 10:35:00,145.97,146.25,145.77,146.25,69200.0,145.97,146.25,145.77,146.25,69200.0
2011-09-14 10:40:00,146.25,146.26,145.9,145.9,96500.0,146.25,146.26,145.9,145.9,96500.0
2011-09-14 10:45:00,145.91,146.28,145.8,146.02,53700.0,145.91,146.28,145.8,146.02,53700.0
2011-09-14 10:50:00,145.92,146.44,145.92,146.35,66100.0,145.92,146.44,145.92,146.35,66100.0
2011-09-14 10:55:00,146.35,146.76,146.07,146.64,120400.0,146.35,146.76,146.07,146.64,120400.0
2011-09-14 11:00:00,146.64,147.37,146.49,147.13,239100.0,146.64,147.37,146.49,147.13,239100.0
2011-09-14 11:05:00,147.16,147.87,146.96,147.82,156500.0,147.16,147.87,146.96,147.82,156500.0
2011-09-14 11:10:00,147.84,147.92,147.39,147.75,195400.0,147.84,147.92,147.39,147.75,195400.0
2011-09-14 11:15:00,147.84,147.91,147.43,147.45,67600.0,147.84,147.91,147.43,147.45,67600.0
2011-09-14 11:20:00,147.58,148.15,147.52,147.96,133500.0,147.58,148.15,147.52,147.96,133500.0
2011-09-14 11:25:00,147.96,148.43,147.91,148.19,145200.0,147.96,148.43,147.91,148.19,145200.0
2011-09-14 11:30:00,148.18,148.48,147.94,148.02,133900.0,148.18,148.48,147.94,148.02,133900.0
2011-09-14 11:35:00,148.05,148.23,147.72,148.23,59000.0,148.05,148.23,147.72,148.23,59000.0
2011-09-14 11:40:00,148.23,148.25,147.71,147.72,76500.0,148.23,148.25,147.71,147.72,76500.0
2011-09-14 11:45:00,147.71,147.79,147.48,147.59,80800.0,147.71,147.79,147.48,147.59,80800.0
2011-09-14 11:50:00,147.56,148.0,147.56,147.89,41300.0,147.56,148.0,147.56,147.89,41300.0
2011-09-14 11:55:00,147.89,148.0,147.72,147.87,26400.0,147.89,148.0,147.72,147.87,26400.0
2011-09-14 12:00:00,147.94,148.17,147.82,148.07,78800.0,147.94,148.17,147.82,148.07,78800.0
2011-09-14 12:05:00,148.05,148.09,147.61,147.7,36900.0,148.05,148.09,147.61,147.7,36900.0
2011-09-14 12:10:00,147.76,147.8,147.39,147.4,54200.0,147.76,147.8,147.39,147.4,54200.0
2011-09-14 12:15:00,147.45,147.5,147.2,147.5,75500.0,147.45,147.5,147.2,147.5,75500.0
2011-09-14 12:20:00,147.42,147.57,147.35,147.5,44400.0,147.42,147.57,147.35,147.5,44400.0
2011-09-14 12:25:00,147.43,147.77,147.4,147.7,41000.0,147.43,147.77,147.4,147.7,41000.0
2011-09-14 12:30:00,147.73,147.92,147.66,147.92,34000.0,147.73,147.92,147.66,147.92,34000.0
2011-09-14 12:35:00,147.88,148.0,147.75,148.0,33800.0,147.88,148.0,147.75,148.0,33800.0
2011-09-14 12:40:00,148.0,148.13,147.91,147.93,42800.0,148.0,148.13,147.91,147.93,42800.0
2011-09-14 12:45:00,147.93,148.04,147.67,147.7,26600.0,147.93,148.04,147.67,147.7,26600.0
2011-09-14 12:50:00,147.71,147.81,147.59,147.64,17300.0,147.71,147.81,147.59,147.64,17300.0
2011-09-14 12:55:00,147.65,147.83,147.48,147.57,70100.0,147.65,147.83,147.48,147.57,70100.0
2011-09-14 13:00:00,147.56,147.78,147.5,147.78,30800.0,147.56,147.78,147.5,147.78,30800.0
2011-09-14 13:05:00,147.7,147.83,147.5,147.5,52300.0,147.7,147.83,147.5,147.5,52300.0
2011-09-14 13:10:00,147.58,147.88,147.56,147.76,33300.0,147.58,147.88,147.56,147.76,33300.0
2011-09-14 13:15:00,147.72,147.85,147.52,147.85,55300.0,147.72,147.85,147.52,147.85,55300.0
2011-09-14 13:20:00,147.83,147.98,147.74,147.91,53200.0,147.83,147.98,147.74,147.91,53200.0
2011-09-14 13:25:00,147.9,147.95,147.52,147.76,41800.0,147.9,147.95,147.52,147.76,41800.0
2011-09-14 13:30:00,147.71,147.94,147.71,147.94,31900.0,147.71,147.94,147.71,147.94,31900.0
2011-09-14 13:35:00,147.93,148.12,147.85,147.99,87100.0,147.93,148.12,147.85,147.99,87100.0
2011-09-14 13:40:00,147.99,148.02,147.62,147.78,54700.0,147.99,148.02,147.62,147.78,54700.0
2011-09-14 13:45:00,147.77,147.87,147.39,147.75,96300.0,147.77,147.87,147.39,147.75,96300.0
2011-09-14 13:50:00,147.76,147.9,147.56,147.68,55900.0,147.76,147.9,147.56,147.68,55900.0
2011-09-14 13:55:00,147.73,147.78,147.47,147.7,103300.0,147.73,147.78,147.47,147.7,103300.0
2011-09-14 14:00:00,147.7,147.97,147.55,147.97,112000.0,147.7,147.97,147.55,147.97,112000.0
2011-09-14 14:05:00,147.97,148.04,147.81,147.83,120200.0,147.97,148.04,147.81,147.83,120200.0
2011-09-14 14:10:00,147.9,148.01,147.79,147.93,46100.0,147.9,148.01,147.79,147.93,46100.0
2011-09-14 14:15:00,147.97,148.1,147.95,148.03,86800.0,147.97,148.1,147.95,148.03,86800.0
2011-09-14 14:20:00,147.99,148.1,147.91,147.97,51700.0,147.99,148.1,147.91,147.97,51700.0
2011-09-14 14:25:00,147.96,148.14,147.91,148.07,93300.0,147.96,148.14,147.91,148.07,93300.0
2011-09-14 14:30:00,148.08,148.15,148.06,148.13,195000.0,148.08,148.15,148.06,148.13,195000.0
2011-09-14 14:35:00,148.12,148.62,148.08,148.45,293700.0,148.12,148.62,148.08,148.45,293700.0
2011-09-14 14:40:00,148.45,148.8,148.3,148.6,112400.0,148.45,148.8,148.3,148.6,112400.0
2011-09-14 14:45:00,148.6,148.67,148.37,148.67,44600.0,148.6,148.67,148.37,148.67,44600.0
2011-09-14 14:50:00,148.68,148.87,148.55,148.84,93400.0,148.68,148.87,148.55,148.84,93400.0
2011-09-14 14:55:00,148.84,148.95,148.7,148.82,80000.0,148.84,148.95,148.7,148.82,80000.0
2011-09-14 15:00:00,148.87,148.97,148.8,148.9,89700.0,148.87,148.97,148.8,148.9,89700.0
2011-09-14 15:05:00,148.9,149.25,148.86,149.22,140100.0,148.9,149.25,148.86,149.22,140100.0
2011-09-14 15:10:00,149.2,149.29,148.88,149.0,98900.0,149.2,149.29,148.88,149.0,98900.0
2011-09-14 15:15:00,149.0,149.23,148.9,149.02,61000.0,149.0,149.23,148.9,149.02,61000.0
2011-09-14 15:20:00,149.06,149.06,148.62,148.82,105900.0,149.06,149.06,148.62,148.82,105900.0
2011-09-14 15:25:00,148.85,149.06,148.7,148.9,93300.0,148.85,149.06,148.7,148.9,93300.0
2011-09-14 15:30:00,148.87,149.16,148.7,149.0,105700.0,148.87,149.16,148.7,149.0,105700.0
2011-09-14 15:35:00,148.99,149.11,148.8,148.86,76100.0,148.99,149.11,148.8,148.86,76100.0
2011-09-14 15:40:00,148.8,148.94,148.2,148.27,142700.0,148.8,148.94,148.2,148.27,142700.0
2011-09-14 15:45:00,148.27,148.47,147.4,147.81,173000.0,148.27,148.47,147.4,147.81,173000.0
2011-09-14 15:50:00,147.82,148.11,147.58,147.65,129100.0,147.82,148.11,147.58,147.65,129100.0
2011-09-14 15:55:00,147.72,147.93,147.29,147.58,225300.0,147.72,147.93,147.29,147.58,225300.0
2011-09-15 09:30:00,148.77,149.05,145.88,146.15,414700.0,148.77,149.05,145.88,146.15,414700.0
2011-09-15 09:35:00,146.15,146.67,145.77,146.53,254300.0,146.15,146.67,145.77,146.53,254300.0
2011-09-15 09:40:00,146.38,146.48,145.77,146.24,153600.0,146.38,146.48,145.77,146.24,153600.0
2011-09-15 09:45:00,146.23,146.91,145.82,146.61,200800.0,146.23,146.91,145.82,146.61,200800.0
2011-09-15 09:50:00,146.74,147.52,146.7,147.48,167100.0,146.74,147.52,146.7,147.48,167100.0
2011-09-15 09:55:00,147.5,147.88,147.37,147.37,145100.0,147.5,147.88,147.37,147.37,145100.0
2011-09-15 10:00:00,147.48,148.49,147.35,148.27,212100.0,147.48,148.49,147.35,148.27,212100.0
2011-09-15 10:05:00,148.27,148.37,147.6,147.8,127300.0,148.27,148.37,147.6,147.8,127300.0
2011-09-15 10:10:00,147.8,147.85,146.87,146.97,181300.0,147.8,147.85,146.87,146.97,181300.0
2011-09-15 10:15:00,146.96,147.03,146.57,146.98,108300.0,146.96,147.03,146.57,146.98,108300.0
2011-09-15 10:20:00,147.01,147.01,146.19,146.21,129000.0,147.01,147.01,146.19,146.21,129000.0
2011-09-15 10:25:00,146.21,146.72,146.19,146.34,93900.0,146.21,146.72,146.19,146.34,93900.0
2011-09-15 10:30:00,146.42,146.42,145.83,146.2,105400.0,146.42,146.42,145.83,146.2,105400.0
2011-09-15 10:35:00,146.12,146.3,145.51,145.74,112400.0,146.12,146.3,145.51,145.74,112400.0
2011-09-15 10:40:00,145.69,146.31,145.61,146.2,91100.0,145.69,146.31,145.61,146.2,91100.0
2011-09-15 10:45:00,146.18,146.45,146.0,146.33,67300.0,146.18,146.45,146.0,146.33,67300.0
2011-09-15 10:50:00,146.27,146.34,145.91,145.93,83000.0,146.27,146.34,145.91,145.93,83000.0
2011-09-15 10:55:00,145.99,146.72,145.98,146.72,80300.0,145.99,146.72,145.98,146.72,80300.0
2011-09-15 11:00:00,146.71,146.72,146.07,146.66,64000.0,146.71,146.72,146.07,146.66,64000.0
2011-09-15 11:05:00,146.64,146.85,146.42,146.85,59100.0,146.64,146.85,146.42,146.85,59100.0
2011-09-15 11:10:00,146.82,146.95,146.43,146.43,39700.0,146.82,146.95,146.43,146.43,39700.0
2011-09-15 11:15:00,146.45,146.76,146.43,146.67,60200.0,146.45,146.76,146.43,146.67,60200.0
2011-09-15 11:20:00,146.64,146.83,146.55,146.72,48500.0,146.64,146.83,146.55,146.72,48500.0
2011-09-15 11:25:00,146.68,146.82,146.41,146.82,55500.0,146.68,146.82,146.41,146.82,55500.0
2011-09-15 11:30:00,146.85,147.04,146.64,146.67,51300.0,146.85,147.04,146.64,146.67,51300.0
2011-09-15 11:35:00,146.72,147.33,146.64,147.33,72900.0,146.72,147.33,146.64,147.33,72900.0
2011-09-15 11:40:00,147.32,147.55,147.06,147.3,80400.0,147.32,147.55,147.06,147.3,80400.0
2011-09-15 11:45:00,147.3,147.56,147.15,147.19,28800.0,147.3,147.56,147.15,147.19,28800.0
2011-09-15 11:50:00,147.24,147.35,146.77,146.99,50300.0,147.24,147.35,146.77,146.99,50300.0
2011-09-15 11:55:00,146.99,147.18,146.88,147.1,22600.0,146.99,147.18,146.88,147.1,22600.0
2011-09-15 12:00:00,147.07,147.13,146.9,147.03,19500.0,147.07,147.13,146.9,147.03,19500.0
2011-09-15 12:05:00,147.03,147.05,146.59,146.88,40800.0,147.03,147.05,146.59,146.88,40800.0
2011-09-15 12:10:00,146.88,146.95,146.2,146.39,55200.0,146.88,146.95,146.2,146.39,55200.0
2011-09-15 12:15:00,146.41,146.64,146.32,146.5,31800.0,146.41,146.64,146.32,146.5,31800.0
2011-09-15 12:20:00,146.52,146.6,146.0,146.06,88200.0,146.52,146.6,146.0,146.06,88200.0
2011-09-15 12:25:00,146.04,146.37,146.02,146.13,48400.0,146.04,146.37,146.02,146.13,48400.0
2011-09-15 12:30:00,146.22,146.5,146.1,146.42,54100.0,146.22,146.5,146.1,146.42,54100.0
2011-09-15 12:35:00,146.49,146.75,146.42,146.48,35700.0,146.49,146.75,146.42,146.48,35700.0
2011-09-15 12:40:00,146.5,146.7,146.5,146.57,14200.0,146.5,146.7,146.5,146.57,14200.0
2011-09-15 12:45:00,146.57,146.63,146.36,146.56,27400.0,146.57,146.63,146.36,146.56,27400.0
2011-09-15 12:50:00,146.61,146.7,146.26,146.28,31100.0,146.61,146.7,146.26,146.28,31100.0
2011-09-15 12:55:00,146.35,146.56,146.33,146.44,42200.0,146.35,146.56,146.33,146.44,42200.0
2011-09-15 13:00:00,146.46,147.8,146.36,147.7,306700.0,146.46,147.8,146.36,147.7,306700.0
2011-09-15 13:05:00,147.7,147.73,147.34,147.48,49200.0,147.7,147.73,147.34,147.48,49200.0
2011-09-15 13:10:00,147.5,147.7,147.21,147.32,43400.0,147.5,147.7,147.21,147.32,43400.0
2011-09-15 13:15:00,147.31,147.36,147.07,147.15,16800.0,147.31,147.36,147.07,147.15,16800.0
2011-09-15 13:20:00,147.17,147.39,147.17,147.28,14700.0,147.17,147.39,147.17,147.28,14700.0
2011-09-15 13:25:00,147.28,147.32,147.07,147.1,22600.0,147.28,147.32,147.07,147.1,22600.0
2011-09-15 13:30:00,147.13,147.15,146.9,146.94,37000.0,147.13,147.15,146.9,146.94,37000.0
2011-09-15 13:35:00,146.94,147.16,146.94,146.97,16300.0,146.94,147.16,146.94,146.97,16300.0
2011-09-15 13:40:00,146.98,147.3,146.9,147.21,19600.0,146.98,147.3,146.9,147.21,19600.0
2011-09-15 13:45:00,147.24,147.34,147.07,147.29,35800.0,147.24,147.34,147.07,147.29,35800.0
2011-09-15 13:50:00,147.34,147.4,147.0,147.29,52700.0,147.34,147.4,147.0,147.29,52700.0
2011-09-15 13:55:00,147.29,147.35,146.9,147.08,46500.0,147.29,147.35,146.9,147.08,46500.0
2011-09-15 14:00:00,147.2,147.34,146.98,147.2,41800.0,147.2,147.34,146.98,147.2,41800.0
2011-09-15 14:05:00,147.28,147.3,147.13,147.3,38200.0,147.28,147.3,147.13,147.3,38200.0
2011-09-15 14:10:00,147.3,147.5,147.15,147.16,63000.0,147.3,147.5,147.15,147.16,63000.0
2011-09-15 14:15:00,147.21,147.4,147.18,147.28,38400.0,147.21,147.4,147.18,147.28,38400.0
2011-09-15 14:20:00,147.24,147.32,147.06,147.15,28300.0,147.24,147.32,147.06,147.15,28300.0
2011-09-15 14:25:00,147.15,147.3,147.11,147.21,15700.0,147.15,147.3,147.11,147.21,15700.0
2011-09-15 14:30:00,147.24,147.45,147.21,147.45,21800.0,147.24,147.45,147.21,147.45,21800.0
2011-09-15 14:35:00,147.46,147.46,147.21,147.37,20800.0,147.46,147.46,147.21,147.37,20800.0
2011-09-15 14:40:00,147.37,147.46,147.23,147.36,24200.0,147.37,147.46,147.23,147.36,24200.0
2011-09-15 14:45:00,147.36,147.5,147.07,147.27,40100.0,147.36,147.5,147.07,147.27,40100.0
2011-09-15 14:50:00,147.29,147.44,147.16,147.39,30500.0,147.29,147.44,147.16,147.39,30500.0
2011-09-15 14:55:00,147.37,147.54,147.33,147.5,50700.0,147.37,147.54,147.33,147.5,50700.0
2011-09-15 15:00:00,147.5,147.62,147.35,147.36,66900.0,147.5,147.62,147.35,147.36,66900.0
2011-09-15 15:05:00,147.39,147.52,147.35,147.45,29700.0,147.39,147.52,147.35,147.45,29700.0
2011-09-15 15:10:00,147.42,147.48,147.27,147.44,47300.0,147.42,147.48,147.27,147.44,47300.0
2011-09-15 15:15:00,147.44,147.45,147.03,147.09,35200.0,147.44,147.45,147.03,147.09,35200.0
2011-09-15 15:20:00,147.16,147.4,147.12,147.26,31300.0,147.16,147.4,147.12,147.26,31300.0
2011-09-15 15:25:00,147.27,147.31,147.04,147.17,43200.0,147.27,147.31,147.04,147.17,43200.0
2011-09-15 15:30:00,147.16,147.47,147.03,147.44,89100.0,147.16,147.47,147.03,147.44,89100.0
2011-09-15 15:35:00,147.44,147.45,147.21,147.29,42100.0,147.44,147.45,147.21,147.29,42100.0
2011-09-15 15:40:00,147.33,147.4,147.13,147.38,57800.0,147.33,147.4,147.13,147.38,57800.0
2011-09-15 15:45:00,147.39,147.43,147.15,147.39,92000.0,147.39,147.43,147.15,147.39,92000.0
2011-09-15 15:50:00,147.37,147.48,147.2,147.33,118300.0,147.37,147.48,147.2,147.33,118300.0
2011-09-15 15:55:00,147.3,147.39,147.02,147.06,150000.0,147.3,147.39,147.02,147.06,150000.0
2011-09-16 09:30:00,146.91,147.84,146.48,147.76,538100.0,146.91,147.84,146.48,147.76,538100.0
2011-09-16 09:35:00,147.78,147.82,146.11,146.38,211200.0,147.78,147.82,146.11,146.38,211200.0
2011-09-16 09:40:00,146.34,147.35,146.28,147.29,127400.0,146.34,147.35,146.28,147.29,127400.0
2011-09-16 09:45:00,147.29,147.94,147.25,147.74,116300.0,147.29,147.94,147.25,147.74,116300.0
2011-09-16 09:50:00,147.76,147.77,147.3,147.69,79100.0,147.76,147.77,147.3,147.69,79100.0
2011-09-16 09:55:00,147.68,147.69,147.08,147.5,57200.0,147.68,147.69,147.08,147.5,57200.0
2011-09-16 10:00:00,147.4,147.74,147.27,147.44,75000.0,147.4,147.74,147.27,147.44,75000.0
2011-09-16 10:05:00,147.37,147.48,147.15,147.4,59400.0,147.37,147.48,147.15,147.4,59400.0
2011-09-16 10:10:00,147.35,147.68,147.17,147.6,46800.0,147.35,147.68,147.17,147.6,46800.0
2011-09-16 10:15:00,147.63,147.73,147.04,147.27,67700.0,147.63,147.73,147.04,147.27,67700.0
2011-09-16 10:20:00,147.26,147.5,147.16,147.46,61000.0,147.26,147.5,147.16,147.46,61000.0
2011-09-16 10:25:00,147.36,147.71,147.28,147.45,82900.0,147.36,147.71,147.28,147.45,82900.0
2011-09-16 10:30:00,147.5,147.63,147.1,147.1,104300.0,147.5,147.63,147.1,147.1,104300.0
2011-09-16 10:35:00,147.11,147.22,146.66,146.73,69500.0,147.11,147.22,146.66,146.73,69500.0
2011-09-16 10:40:00,146.77,147.0,146.26,146.31,69900.0,146.77,147.0,146.26,146.31,69900.0
2011-09-16 10:45:00,146.29,146.75,146.2,146.5,115300.0,146.29,146.75,146.2,146.5,115300.0
2011-09-16 10:50:00,146.43,146.73,145.85,145.89,125200.0,146.43,146.73,145.85,145.89,125200.0
2011-09-16 10:55:00,145.95,146.15,145.5,145.8,111100.0,145.95,146.15,145.5,145.8,111100.0
2011-09-16 11:00:00,145.93,146.24,145.85,146.19,86300.0,145.93,146.24,145.85,146.19,86300.0
2011-09-16 11:05:00,146.23,146.27,145.8,145.93,43100.0,146.23,146.27,145.8,145.93,43100.0
2011-09-16 11:10:00,145.92,146.28,145.87,146.12,31100.0,145.92,146.28,145.87,146.12,31100.0
2011-09-16 11:15:00,146.27,146.27,146.08,146.26,18000.0,146.27,146.27,146.08,146.26,18000.0
2011-09-16 11:20:00,146.22,146.23,146.0,146.17,28900.0,146.22,146.23,146.0,146.17,28900.0
2011-09-16 11:25:00,146.17,146.52,146.02,146.52,62100.0,146.17,146.52,146.02,146.52,62100.0
2011-09-16 11:30:00,146.36,146.94,146.32,146.94,62400.0,146.36,146.94,146.32,146.94,62400.0
2011-09-16 11:35:00,146.92,147.05,146.8,146.86,67300.0,146.92,147.05,146.8,146.86,67300.0
2011-09-16 11:40:00,146.84,147.19,146.84,147.02,55100.0,146.84,147.19,146.84,147.02,55100.0
2011-09-16 11:45:00,147.05,147.12,146.9,147.08,27800.0,147.05,147.12,146.9,147.08,27800.0
2011-09-16 11:50:00,147.07,147.43,147.03,147.22,44200.0,147.07,147.43,147.03,147.22,44200.0
2011-09-16 11:55:00,147.25,147.55,147.2,147.48,62500.0,147.25,147.55,147.2,147.48,62500.0
2011-09-16 12:00:00,147.54,147.6,147.32,147.35,48900.0,147.54,147.6,147.32,147.35,48900.0
2011-09-16 12:05:00,147.41,147.63,147.33,147.54,50900.0,147.41,147.63,147.33,147.54,50900.0
2011-09-16 12:10:00,147.55,147.63,147.35,147.45,27100.0,147.55,147.63,147.35,147.45,27100.0
2011-09-16 12:15:00,147.36,147.4,147.25,147.26,21300.0,147.36,147.4,147.25,147.26,21300.0
2011-09-16 12:20:00,147.39,147.39,147.1,147.26,31700.0,147.39,147.39,147.1,147.26,31700.0
2011-09-16 12:25:00,147.26,147.46,147.15,147.15,59300.0,147.26,147.46,147.15,147.15,59300.0
2011-09-16 12:30:00,147.17,147.4,147.11,147.37,26800.0,147.17,147.4,147.11,147.37,26800.0
2011-09-16 12:35:00,147.44,147.5,147.25,147.38,47100.0,147.44,147.5,147.25,147.38,47100.0
2011-09-16 12:40:00,147.36,147.5,147.3,147.36,41800.0,147.36,147.5,147.3,147.36,41800.0
2011-09-16 12:45:00,147.4,147.5,147.32,147.37,27400.0,147.4,147.5,147.32,147.37,27400.0
2011-09-16 12:50:00,147.39,147.48,147.35,147.44,12400.0,147.39,147.48,147.35,147.44,12400.0
2011-09-16 12:55:00,147.5,147.6,147.39,147.45,49000.0,147.5,147.6,147.39,147.45,49000.0
2011-09-16 13:00:00,147.46,147.59,147.43,147.59,38200.0,147.46,147.59,147.43,147.59,38200.0
2011-09-16 13:05:00,147.56,147.68,147.4,147.42,30200.0,147.56,147.68,147.4,147.42,30200.0
2011-09-16 13:10:00,147.4,147.57,147.4,147.53,15600.0,147.4,147.57,147.4,147.53,15600.0
2011-09-16 13:15:00,147.55,147.65,147.45,147.45,18200.0,147.55,147.65,147.45,147.45,18200.0
2011-09-16 13:20:00,147.5,147.56,147.29,147.34,30200.0,147.5,147.56,147.29,147.34,30200.0
2011-09-16 13:25:00,147.36,147.45,147.31,147.42,25600.0,147.36,147.45,147.31,147.42,25600.0
2011-09-16 13:30:00,147.46,147.56,147.33,147.38,28500.0,147.46,147.56,147.33,147.38,28500.0
2011-09-16 13:35:00,147.41,147.45,147.13,147.35,50300.0,147.41,147.45,147.13,147.35,50300.0
2011-09-16 13:40:00,147.36,147.52,147.29,147.42,40100.0,147.36,147.52,147.29,147.42,40100.0
2011-09-16 13:45:00,147.49,147.5,147.34,147.34,15200.0,147.49,147.5,147.34,147.34,15200.0
2011-09-16 13:50:00,147.32,147.48,147.32,147.37,6900.0,147.32,147.48,147.32,147.37,6900.0
2011-09-16 13:55:00,147.34,147.49,147.34,147.37,13500.0,147.34,147.49,147.34,147.37,13500.0
2011-09-16 14:00:00,147.37,147.5,147.27,147.43,31500.0,147.37,147.5,147.27,147.43,31500.0
2011-09-16 14:05:00,147.44,147.44,147.2,147.25,29000.0,147.44,147.44,147.2,147.25,29000.0
2011-09-16 14:10:00,147.22,147.34,147.15,147.15,35200.0,147.22,147.34,147.15,147.15,35200.0
2011-09-16 14:15:00,147.2,147.32,147.06,147.15,19500.0,147.2,147.32,147.06,147.15,19500.0
2011-09-16 14:20:00,147.16,147.22,147.0,147.05,23800.0,147.16,147.22,147.0,147.05,23800.0
2011-09-16 14:25:00,147.08,147.17,147.0,147.05,12000.0,147.08,147.17,147.0,147.05,12000.0
2011-09-16 14:30:00,147.05,147.12,147.03,147.1,43600.0,147.05,147.12,147.03,147.1,43600.0
2011-09-16 14:35:00,147.08,147.15,147.01,147.1,45600.0,147.08,147.15,147.01,147.1,45600.0
2011-09-16 14:40:00,147.08,147.1,147.0,147.08,49200.0,147.08,147.1,147.0,147.08,49200.0
2011-09-16 14:45:00,147.05,147.35,147.04,147.2,37100.0,147.05,147.35,147.04,147.2,37100.0
2011-09-16 14:50:00,147.2,147.22,147.1,147.1,30600.0,147.2,147.22,147.1,147.1,30600.0
2011-09-16 14:55:00,147.16,147.22,147.06,147.2,24700.0,147.16,147.22,147.06,147.2,24700.0
2011-09-16 15:00:00,147.2,147.22,147.05,147.2,48800.0,147.2,147.22,147.05,147.2,48800.0
2011-09-16 15:05:00,147.21,147.25,147.0,147.04,43200.0,147.21,147.25,147.0,147.04,43200.0
2011-09-16 15:10:00,147.03,147.08,146.9,146.99,57000.0,147.03,147.08,146.9,146.99,57000.0
2011-09-16 15:15:00,146.98,146.99,146.75,146.78,43300.0,146.98,146.99,146.75,146.78,43300.0
2011-09-16 15:20:00,146.81,146.93,146.64,146.9,47800.0,146.81,146.93,146.64,146.9,47800.0
2011-09-16 15:25:00,146.89,146.93,146.57,146.74,74600.0,146.89,146.93,146.57,146.74,74600.0
2011-09-16 15:30:00,146.72,147.05,146.6,147.02,62200.0,146.72,147.05,146.6,147.02,62200.0
2011-09-16 15:35:00,147.03,147.06,146.8,146.88,42600.0,147.03,147.06,146.8,146.88,42600.0
2011-09-16 15:40:00,146.87,146.97,146.8,146.89,50300.0,146.87,146.97,146.8,146.89,50300.0
2011-09-16 15:45:00,146.97,147.14,146.96,147.08,78700.0,146.97,147.14,146.96,147.08,78700.0
2011-09-16 15:50:00,147.07,147.09,146.87,146.98,108000.0,147.07,147.09,146.87,146.98,108000.0
2011-09-16 15:55:00,147.0,147.08,146.83,147.07,145000.0,147.0,147.08,146.83,147.07,145000.0
2011-09-19 09:30:00,144.96,144.96,142.75,142.78,391500.0,144.96,144.96,142.75,142.78,391500.0
2011-09-19 09:35:00,142.78,143.5,142.65,143.36,257600.0,142.78,143.5,142.65,143.36,257600.0
2011-09-19 09:40:00,143.33,143.81,143.04,143.53,176000.0,143.33,143.81,143.04,143.53,176000.0
2011-09-19 09:45:00,143.58,143.88,143.37,143.53,153400.0,143.58,143.88,143.37,143.53,153400.0
2011-09-19 09:50:00,143.54,143.59,142.5,143.07,172500.0,143.54,143.59,142.5,143.07,172500.0
2011-09-19 09:55:00,143.12,143.16,142.67,142.83,126900.0,143.12,143.16,142.67,142.83,126900.0
2011-09-19 10:00:00,142.81,142.99,142.33,142.52,178500.0,142.81,142.99,142.33,142.52,178500.0
2011-09-19 10:05:00,142.58,142.86,142.56,142.76,73400.0,142.58,142.86,142.56,142.76,73400.0
2011-09-19 10:10:00,142.68,142.79,142.3,142.52,126800.0,142.68,142.79,142.3,142.52,126800.0
2011-09-19 10:15:00,142.52,142.53,142.06,142.26,142700.0,142.52,142.53,142.06,142.26,142700.0
2011-09-19 10:20:00,142.27,142.47,142.05,142.31,115500.0,142.27,142.47,142.05,142.31,115500.0
2011-09-19 10:25:00,142.31,142.45,142.02,142.27,117500.0,142.31,142.45,142.02,142.27,117500.0
2011-09-19 10:30:00,142.27,142.41,142.05,142.2,111300.0,142.27,142.41,142.05,142.2,111300.0
2011-09-19 10:35:00,142.23,142.94,142.23,142.5,80800.0,142.23,142.94,142.23,142.5,80800.0
2011-09-19 10:40:00,142.5,142.99,142.5,142.74,89400.0,142.5,142.99,142.5,142.74,89400.0
2011-09-19 10:45:00,142.76,142.79,142.43,142.54,97700.0,142.76,142.79,142.43,142.54,97700.0
2011-09-19 10:50:00,142.55,142.63,142.23,142.38,71000.0,142.55,142.63,142.23,142.38,71000.0
2011-09-19 10:55:00,142.38,142.95,142.35,142.84,54100.0,142.38,142.95,142.35,142.84,54100.0
2011-09-19 11:00:00,142.92,143.57,142.91,143.5,99000.0,142.92,143.57,142.91,143.5,99000.0
2011-09-19 11:05:00,143.5,143.77,143.41,143.74,80900.0,143.5,143.77,143.41,143.74,80900.0
2011-09-19 11:10:00,143.75,143.91,143.52,143.91,74300.0,143.75,143.91,143.52,143.91,74300.0
2011-09-19 11:15:00,143.88,143.99,143.52,143.59,71400.0,143.88,143.99,143.52,143.59,71400.0
2011-09-19 11:20:00,143.59,144.34,143.59,144.24,86900.0,143.59,144.34,143.59,144.24,86900.0
2011-09-19 11:25:00,144.24,144.3,143.85,143.9,77600.0,144.24,144.3,143.85,143.9,77600.0
2011-09-19 11:30:00,143.85,143.85,143.4,143.42,79900.0,143.85,143.85,143.4,143.42,79900.0
2011-09-19 11:35:00,143.41,143.9,143.37,143.89,58300.0,143.41,143.9,143.37,143.89,58300.0
2011-09-19 11:40:00,143.85,144.79,143.85,144.59,77900.0,143.85,144.79,143.85,144.59,77900.0
2011-09-19 11:45:00,144.59,145.13,144.59,145.02,113100.0,144.59,145.13,144.59,145.02,113100.0
2011-09-19 11:50:00,145.02,145.04,144.47,144.54,58500.0,145.02,145.04,144.47,144.54,58500.0
2011-09-19 11:55:00,144.6,144.6,144.05,144.09,52800.0,144.6,144.6,144.05,144.09,52800.0
2011-09-19 12:00:00,144.07,144.6,144.06,144.4,75300.0,144.07,144.6,144.06,144.4,75300.0
2011-09-19 12:05:00,144.46,144.57,144.09,144.29,29100.0,144.46,144.57,144.09,144.29,29100.0
2011-09-19 12:10:00,144.18,144.34,143.96,144.15,75900.0,144.18,144.34,143.96,144.15,75900.0
2011-09-19 12:15:00,144.1,144.19,143.95,144.0,37800.0,144.1,144.19,143.95,144.0,37800.0
2011-09-19 12:20:00,144.03,144.04,143.74,143.85,72700.0,144.03,144.04,143.74,143.85,72700.0
2011-09-19 12:25:00,143.89,143.91,143.58,143.8,30500.0,143.89,143.91,143.58,143.8,30500.0
2011-09-19 12:30:00,143.83,144.17,143.57,144.14,32900.0,143.83,144.17,143.57,144.14,32900.0
2011-09-19 12:35:00,144.09,144.11,143.72,144.05,22600.0,144.09,144.11,143.72,144.05,22600.0
2011-09-19 12:40:00,144.05,144.33,144.01,144.32,49100.0,144.05,144.33,144.01,144.32,49100.0
2011-09-19 12:45:00,144.3,144.4,143.8,143.84,48500.0,144.3,144.4,143.8,143.84,48500.0
2011-09-19 12:50:00,143.82,144.0,143.6,143.84,47000.0,143.82,144.0,143.6,143.84,47000.0
2011-09-19 12:55:00,143.84,143.97,143.6,143.95,26200.0,143.84,143.97,143.6,143.95,26200.0
2011-09-19 13:00:00,143.95,143.95,143.6,143.79,35900.0,143.95,143.95,143.6,143.79,35900.0
2011-09-19 13:05:00,143.83,144.12,143.75,143.91,28400.0,143.83,144.12,143.75,143.91,28400.0
2011-09-19 13:10:00,143.97,143.97,143.55,143.67,17200.0,143.97,143.97,143.55,143.67,17200.0
2011-09-19 13:15:00,143.66,143.82,143.5,143.61,45100.0,143.66,143.82,143.5,143.61,45100.0
2011-09-19 13:20:00,143.61,143.95,143.37,143.89,43000.0,143.61,143.95,143.37,143.89,43000.0
2011-09-19 13:25:00,143.86,144.1,143.7,143.98,32400.0,143.86,144.1,143.7,143.98,32400.0
2011-09-19 13:30:00,143.99,144.29,143.99,144.27,41300.0,143.99,144.29,143.99,144.27,41300.0
2011-09-19 13:35:00,144.23,144.3,143.99,144.15,21900.0,144.23,144.3,143.99,144.15,21900.0
2011-09-19 13:40:00,144.17,144.63,144.13,144.6,40000.0,144.17,144.63,144.13,144.6,40000.0
2011-09-19 13:45:00,144.59,144.61,144.33,144.36,35900.0,144.59,144.61,144.33,144.36,35900.0
2011-09-19 13:50:00,144.39,144.46,144.15,144.21,34100.0,144.39,144.46,144.15,144.21,34100.0
2011-09-19 13:55:00,144.25,144.33,144.15,144.19,34800.0,144.25,144.33,144.15,144.19,34800.0
2011-09-19 14:00:00,144.2,144.2,143.69,143.71,54900.0,144.2,144.2,143.69,143.71,54900.0
2011-09-19 14:05:00,143.78,144.24,143.66,144.13,39900.0,143.78,144.24,143.66,144.13,39900.0
2011-09-19 14:10:00,144.1,144.59,144.05,144.5,55700.0,144.1,144.59,144.05,144.5,55700.0
2011-09-19 14:15:00,144.5,144.78,144.19,144.51,51300.0,144.5,144.78,144.19,144.51,51300.0
2011-09-19 14:20:00,144.57,144.57,144.26,144.35,21300.0,144.57,144.57,144.26,144.35,21300.0
2011-09-19 14:25:00,144.35,144.47,144.13,144.23,25700.0,144.35,144.47,144.13,144.23,25700.0
2011-09-19 14:30:00,144.18,144.46,144.13,144.34,38300.0,144.18,144.46,144.13,144.34,38300.0
2011-09-19 14:35:00,144.33,144.45,144.12,144.45,28500.0,144.33,144.45,144.12,144.45,28500.0
2011-09-19 14:40:00,144.44,144.55,144.2,144.4,48900.0,144.44,144.55,144.2,144.4,48900.0
2011-09-19 14:45:00,144.5,144.85,144.47,144.76,50800.0,144.5,144.85,144.47,144.76,50800.0
2011-09-19 14:50:00,144.81,145.16,144.39,144.5,91000.0,144.81,145.16,144.39,144.5,91000.0
2011-09-19 14:55:00,144.47,144.6,144.22,144.25,47000.0,144.47,144.6,144.22,144.25,47000.0
2011-09-19 15:00:00,144.32,144.63,144.25,144.4,56300.0,144.32,144.63,144.25,144.4,56300.0
2011-09-19 15:05:00,144.35,144.49,144.0,144.18,70400.0,144.35,144.49,144.0,144.18,70400.0
2011-09-19 15:10:00,144.17,145.35,144.13,145.2,87400.0,144.17,145.35,144.13,145.2,87400.0
2011-09-19 15:15:00,145.27,145.8,144.92,145.12,91900.0,145.27,145.8,144.92,145.12,91900.0
2011-09-19 15:20:00,145.12,146.4,145.12,146.05,129700.0,145.12,146.4,145.12,146.05,129700.0
2011-09-19 15:25:00,146.06,146.2,145.58,146.14,69500.0,146.06,146.2,145.58,146.14,69500.0
2011-09-19 15:30:00,146.23,146.5,146.02,146.14,61400.0,146.23,146.5,146.02,146.14,61400.0
2011-09-19 15:35:00,146.13,146.35,145.86,145.99,69800.0,146.13,146.35,145.86,145.99,69800.0
2011-09-19 15:40:00,145.98,146.02,145.54,145.6,66800.0,145.98,146.02,145.54,145.6,66800.0
2011-09-19 15:45:00,145.71,145.73,145.36,145.71,65000.0,145.71,145.73,145.36,145.71,65000.0
2011-09-19 15:50:00,145.75,146.15,145.28,145.51,113600.0,145.75,146.15,145.28,145.51,113600.0
2011-09-19 15:55:00,145.58,145.77,145.24,145.62,149800.0,145.58,145.77,145.24,145.62,149800.0
2011-09-20 09:30:00,146.06,147.34,145.65,146.54,256800.0,146.06,147.34,145.65,146.54,256800.0
2011-09-20 09:35:00,146.66,146.66,145.03,145.46,158800.0,146.66,146.66,145.03,145.46,158800.0
2011-09-20 09:40:00,145.45,145.5,144.6,144.8,168800.0,145.45,145.5,144.6,144.8,168800.0
2011-09-20 09:45:00,144.9,145.7,144.7,145.6,124600.0,144.9,145.7,144.7,145.6,124600.0
2011-09-20 09:50:00,145.65,145.65,145.11,145.33,95500.0,145.65,145.65,145.11,145.33,95500.0
2011-09-20 09:55:00,145.27,145.5,145.13,145.38,87800.0,145.27,145.5,145.13,145.38,87800.0
2011-09-20 10:00:00,145.31,146.58,145.2,146.58,168100.0,145.31,146.58,145.2,146.58,168100.0
2011-09-20 10:05:00,146.57,147.25,146.49,146.92,248300.0,146.57,147.25,146.49,146.92,248300.0
2011-09-20 10:10:00,146.85,149.8,146.62,149.59,671400.0,146.85,149.8,146.62,149.59,671400.0
2011-09-20 10:15:00,149.65,150.46,149.17,150.25,593600.0,149.65,150.46,149.17,150.25,593600.0
2011-09-20 10:20:00,150.27,150.3,149.0,149.58,272800.0,150.27,150.3,149.0,149.58,272800.0
2011-09-20 10:25:00,149.57,150.0,149.22,149.78,169400.0,149.57,150.0,149.22,149.78,169400.0
2011-09-20 10:30:00,149.89,149.89,149.25,149.31,148400.0,149.89,149.89,149.25,149.31,148400.0
2011-09-20 10:35:00,149.31,149.8,149.1,149.15,202500.0,149.31,149.8,149.1,149.15,202500.0
2011-09-20 10:40:00,149.15,149.65,148.63,148.81,165400.0,149.15,149.65,148.63,148.81,165400.0
2011-09-20 10:45:00,148.75,148.87,147.73,148.19,239900.0,148.75,148.87,147.73,148.19,239900.0
2011-09-20 10:50:00,148.22,148.45,147.14,147.36,166700.0,148.22,148.45,147.14,147.36,166700.0
2011-09-20 10:55:00,147.38,148.19,147.36,148.19,81900.0,147.38,148.19,147.36,148.19,81900.0
2011-09-20 11:00:00,148.2,148.25,143.85,144.25,675800.0,148.2,148.25,143.85,144.25,675800.0
2011-09-20 11:05:00,144.14,145.58,143.0,143.41,723900.0,144.14,145.58,143.0,143.41,723900.0
2011-09-20 11:10:00,143.32,146.09,143.3,145.92,537000.0,143.32,146.09,143.3,145.92,537000.0
2011-09-20 11:15:00,145.92,146.86,145.53,146.66,306900.0,145.92,146.86,145.53,146.66,306900.0
2011-09-20 11:20:00,146.69,147.16,145.87,146.03,255800.0,146.69,147.16,145.87,146.03,255800.0
2011-09-20 11:25:00,146.12,146.53,144.5,145.01,227000.0,146.12,146.53,144.5,145.01,227000.0
2011-09-20 11:30:00,145.08,145.19,144.28,145.06,148200.0,145.08,145.19,144.28,145.06,148200.0
2011-09-20 11:35:00,145.08,145.08,144.47,144.75,111100.0,145.08,145.08,144.47,144.75,111100.0
2011-09-20 11:40:00,144.63,144.86,144.03,144.71,95200.0,144.63,144.86,144.03,144.71,95200.0
2011-09-20 11:45:00,144.71,145.45,144.37,145.35,113300.0,144.71,145.45,144.37,145.35,113300.0
2011-09-20 11:50:00,145.29,146.0,145.15,146.0,158800.0,145.29,146.0,145.15,146.0,158800.0
2011-09-20 11:55:00,145.97,147.0,145.97,146.85,128800.0,145.97,147.0,145.97,146.85,128800.0
2011-09-20 12:00:00,146.85,146.88,146.12,146.18,63600.0,146.85,146.88,146.12,146.18,63600.0
2011-09-20 12:05:00,146.12,146.12,145.27,145.34,63800.0,146.12,146.12,145.27,145.34,63800.0
2011-09-20 12:10:00,145.39,145.85,145.29,145.8,68000.0,145.39,145.85,145.29,145.8,68000.0
2011-09-20 12:15:00,145.79,145.79,144.69,144.88,74700.0,145.79,145.79,144.69,144.88,74700.0
2011-09-20 12:20:00,144.81,145.12,144.75,144.8,95200.0,144.81,145.12,144.75,144.8,95200.0
2011-09-20 12:25:00,144.81,144.92,144.5,144.54,59600.0,144.81,144.92,144.5,144.54,59600.0
2011-09-20 12:30:00,144.56,145.4,144.56,145.28,89700.0,144.56,145.4,144.56,145.28,89700.0
2011-09-20 12:35:00,145.36,145.4,144.71,144.76,101600.0,145.36,145.4,144.71,144.76,101600.0
2011-09-20 12:40:00,144.91,144.94,144.15,144.29,65800.0,144.91,144.94,144.15,144.29,65800.0
2011-09-20 12:45:00,144.34,144.63,144.03,144.43,52000.0,144.34,144.63,144.03,144.43,52000.0
2011-09-20 12:50:00,144.4,144.93,144.39,144.9,52900.0,144.4,144.93,144.39,144.9,52900.0
2011-09-20 12:55:00,144.89,144.89,144.0,144.01,71800.0,144.89,144.89,144.0,144.01,71800.0
2011-09-20 13:00:00,144.06,144.44,143.95,144.36,64900.0,144.06,144.44,143.95,144.36,64900.0
2011-09-20 13:05:00,144.33,144.37,143.2,143.2,127600.0,144.33,144.37,143.2,143.2,127600.0
2011-09-20 13:10:00,143.2,143.45,142.5,142.92,340400.0,143.2,143.45,142.5,142.92,340400.0
2011-09-20 13:15:00,142.92,143.65,142.84,143.53,114700.0,142.92,143.65,142.84,143.53,114700.0
2011-09-20 13:20:00,143.55,143.55,143.0,143.41,116300.0,143.55,143.55,143.0,143.41,116300.0
2011-09-20 13:25:00,143.45,143.79,143.3,143.38,58700.0,143.45,143.79,143.3,143.38,58700.0
2011-09-20 13:30:00,143.42,144.26,143.3,144.09,80600.0,143.42,144.26,143.3,144.09,80600.0
2011-09-20 13:35:00,144.03,144.7,143.93,144.3,88000.0,144.03,144.7,143.93,144.3,88000.0
2011-09-20 13:40:00,144.3,144.5,144.08,144.18,51800.0,144.3,144.5,144.08,144.18,51800.0
2011-09-20 13:45:00,144.16,144.39,144.0,144.29,54500.0,144.16,144.39,144.0,144.29,54500.0
2011-09-20 13:50:00,144.37,144.51,144.3,144.43,42800.0,144.37,144.51,144.3,144.43,42800.0
2011-09-20 13:55:00,144.42,144.92,144.38,144.82,81300.0,144.42,144.92,144.38,144.82,81300.0
2011-09-20 14:00:00,144.81,144.81,144.33,144.54,45700.0,144.81,144.81,144.33,144.54,45700.0
2011-09-20 14:05:00,144.6,145.15,144.42,144.95,99200.0,144.6,145.15,144.42,144.95,99200.0
2011-09-20 14:10:00,144.88,145.15,144.5,144.51,63900.0,144.88,145.15,144.5,144.51,63900.0
2011-09-20 14:15:00,144.51,144.79,144.33,144.57,57300.0,144.51,144.79,144.33,144.57,57300.0
2011-09-20 14:20:00,144.59,144.66,144.0,144.32,69300.0,144.59,144.66,144.0,144.32,69300.0
2011-09-20 14:25:00,144.29,144.38,144.15,144.21,22900.0,144.29,144.38,144.15,144.21,22900.0
2011-09-20 14:30:00,144.21,144.37,144.0,144.19,77200.0,144.21,144.37,144.0,144.19,77200.0
2011-09-20 14:35:00,144.28,144.28,143.21,143.22,101600.0,144.28,144.28,143.21,143.22,101600.0
2011-09-20 14:40:00,143.21,143.4,142.75,142.75,137300.0,143.21,143.4,142.75,142.75,137300.0
2011-09-20 14:45:00,142.82,142.92,142.4,142.83,149800.0,142.82,142.92,142.4,142.83,149800.0
2011-09-20 14:50:00,142.79,142.86,142.4,142.81,67200.0,142.79,142.86,142.4,142.81,67200.0
2011-09-20 14:55:00,142.75,142.85,142.0,142.06,113600.0,142.75,142.85,142.0,142.06,113600.0
2011-09-20 15:00:00,142.06,142.57,141.25,141.31,213800.0,142.06,142.57,141.25,141.31,213800.0
2011-09-20 15:05:00,141.31,141.43,140.55,140.55,265700.0,141.31,141.43,140.55,140.55,265700.0
2011-09-20 15:10:00,140.6,141.0,140.29,140.61,180000.0,140.6,141.0,140.29,140.61,180000.0
2011-09-20 15:15:00,140.6,140.88,140.0,140.2,210200.0,140.6,140.88,140.0,140.2,210200.0
2011-09-20 15:20:00,140.22,140.25,138.93,139.05,244100.0,140.22,140.25,138.93,139.05,244100.0
2011-09-20 15:25:00,139.05,139.86,138.58,139.07,199800.0,139.05,139.86,138.58,139.07,199800.0
2011-09-20 15:30:00,139.08,140.5,138.9,140.34,180800.0,139.08,140.5,138.9,140.34,180800.0
2011-09-20 15:35:00,140.31,140.6,139.58,140.32,106700.0,140.31,140.6,139.58,140.32,106700.0
2011-09-20 15:40:00,140.32,140.69,140.0,140.05,173800.0,140.32,140.69,140.0,140.05,173800.0
2011-09-20 15:45:00,140.05,140.07,139.01,139.68,240800.0,140.05,140.07,139.01,139.68,240800.0
2011-09-20 15:50:00,139.68,139.89,139.3,139.48,180300.0,139.68,139.89,139.3,139.48,180300.0
2011-09-20 15:55:00,139.5,140.01,139.34,139.94,227400.0,139.5,140.01,139.34,139.94,227400.0
2011-09-21 09:30:00,141.36,143.36,141.0,141.06,302000.0,141.36,143.36,141.0,141.06,302000.0
2011-09-21 09:35:00,141.1,142.4,139.75,141.06,278300.0,141.1,142.4,139.75,141.06,278300.0
2011-09-21 09:40:00,141.21,142.21,140.22,140.88,156100.0,141.21,142.21,140.22,140.88,156100.0
2011-09-21 09:45:00,140.89,141.87,139.52,139.75,170800.0,140.89,141.87,139.52,139.75,170800.0
2011-09-21 09:50:00,139.79,141.2,139.31,141.05,223300.0,139.79,141.2,139.31,141.05,223300.0
2011-09-21 09:55:00,141.19,142.32,140.81,142.08,124800.0,141.19,142.32,140.81,142.08,124800.0
2011-09-21 10:00:00,142.09,142.43,141.0,141.8,155800.0,142.09,142.43,141.0,141.8,155800.0
2011-09-21 10:05:00,141.66,141.66,139.7,139.94,199700.0,141.66,141.66,139.7,139.94,199700.0
2011-09-21 10:10:00,139.86,140.41,139.56,140.35,197900.0,139.86,140.41,139.56,140.35,197900.0
2011-09-21 10:15:00,140.39,141.07,140.0,140.85,96500.0,140.39,141.07,140.0,140.85,96500.0
2011-09-21 10:20:00,140.78,140.85,139.74,140.32,108500.0,140.78,140.85,139.74,140.32,108500.0
2011-09-21 10:25:00,140.32,140.32,139.74,139.94,69000.0,140.32,140.32,139.74,139.94,69000.0
2011-09-21 10:30:00,139.97,140.35,139.0,139.4,221500.0,139.97,140.35,139.0,139.4,221500.0
2011-09-21 10:35:00,139.5,139.65,138.86,139.27,124700.0,139.5,139.65,138.86,139.27,124700.0
2011-09-21 10:40:00,139.28,140.92,139.28,140.53,188600.0,139.28,140.92,139.28,140.53,188600.0
2011-09-21 10:45:00,140.53,140.54,139.14,139.15,54500.0,140.53,140.54,139.14,139.15,54500.0
2011-09-21 10:50:00,139.06,140.1,138.85,139.67,99800.0,139.06,140.1,138.85,139.67,99800.0
2011-09-21 10:55:00,139.61,139.98,139.29,139.66,80900.0,139.61,139.98,139.29,139.66,80900.0
2011-09-21 11:00:00,139.79,140.1,139.62,139.81,88900.0,139.79,140.1,139.62,139.81,88900.0
2011-09-21 11:05:00,139.81,140.0,139.4,139.69,51300.0,139.81,140.0,139.4,139.69,51300.0
2011-09-21 11:10:00,139.62,140.44,139.56,140.27,71000.0,139.62,140.44,139.56,140.27,71000.0
2011-09-21 11:15:00,140.16,140.6,140.1,140.6,71500.0,140.16,140.6,140.1,140.6,71500.0
2011-09-21 11:20:00,140.5,140.75,140.1,140.36,41400.0,140.5,140.75,140.1,140.36,41400.0
2011-09-21 11:25:00,140.25,140.75,140.24,140.54,41600.0,140.25,140.75,140.24,140.54,41600.0
2011-09-21 11:30:00,140.54,141.38,140.51,141.29,80500.0,140.54,141.38,140.51,141.29,80500.0
2011-09-21 11:35:00,141.31,141.9,141.31,141.55,80300.0,141.31,141.9,141.31,141.55,80300.0
2011-09-21 11:40:00,141.54,141.68,141.32,141.49,45000.0,141.54,141.68,141.32,141.49,45000.0
2011-09-21 11:45:00,141.57,141.83,141.51,141.67,27000.0,141.57,141.83,141.51,141.67,27000.0
2011-09-21 11:50:00,141.69,141.79,141.49,141.55,32200.0,141.69,141.79,141.49,141.55,32200.0
2011-09-21 11:55:00,141.54,141.85,141.2,141.77,55900.0,141.54,141.85,141.2,141.77,55900.0
2011-09-21 12:00:00,141.79,142.57,141.79,142.36,130400.0,141.79,142.57,141.79,142.36,130400.0
2011-09-21 12:05:00,142.3,142.45,141.55,141.55,89700.0,142.3,142.45,141.55,141.55,89700.0
2011-09-21 12:10:00,141.58,142.14,141.52,142.1,50600.0,141.58,142.14,141.52,142.1,50600.0
2011-09-21 12:15:00,142.12,142.33,141.9,142.2,67100.0,142.12,142.33,141.9,142.2,67100.0
2011-09-21 12:20:00,142.2,142.37,142.03,142.21,25300.0,142.2,142.37,142.03,142.21,25300.0
2011-09-21 12:25:00,142.2,142.23,141.71,142.03,89300.0,142.2,142.23,141.71,142.03,89300.0
2011-09-21 12:30:00,142.03,142.25,141.5,141.6,30300.0,142.03,142.25,141.5,141.6,30300.0
2011-09-21 12:35:00,141.65,141.96,141.28,141.63,99700.0,141.65,141.96,141.28,141.63,99700.0
2011-09-21 12:40:00,141.79,141.8,141.6,141.76,30000.0,141.79,141.8,141.6,141.76,30000.0
2011-09-21 12:45:00,141.77,141.86,141.58,141.68,39900.0,141.77,141.86,141.58,141.68,39900.0
2011-09-21 12:50:00,141.64,141.78,141.32,141.64,23100.0,141.64,141.78,141.32,141.64,23100.0
2011-09-21 12:55:00,141.64,141.91,141.59,141.9,32600.0,141.64,141.91,141.59,141.9,32600.0
2011-09-21 13:00:00,141.85,142.06,141.69,142.02,63200.0,141.85,142.06,141.69,142.02,63200.0
2011-09-21 13:05:00,141.95,142.25,141.85,142.09,29100.0,141.95,142.25,141.85,142.09,29100.0
2011-09-21 13:10:00,142.05,142.08,141.78,141.88,15800.0,142.05,142.08,141.78,141.88,15800.0
2011-09-21 13:15:00,141.9,142.41,141.82,142.01,43000.0,141.9,142.41,141.82,142.01,43000.0
2011-09-21 13:20:00,141.96,142.25,141.96,142.18,17100.0,141.96,142.25,141.96,142.18,17100.0
2011-09-21 13:25:00,142.18,142.46,142.14,142.34,33400.0,142.18,142.46,142.14,142.34,33400.0
2011-09-21 13:30:00,142.35,142.44,142.06,142.15,19000.0,142.35,142.44,142.06,142.15,19000.0
2011-09-21 13:35:00,142.16,142.39,142.06,142.15,23500.0,142.16,142.39,142.06,142.15,23500.0
2011-09-21 13:40:00,142.09,142.25,142.05,142.09,16400.0,142.09,142.25,142.05,142.09,16400.0
2011-09-21 13:45:00,142.05,142.05,141.6,141.6,29000.0,142.05,142.05,141.6,141.6,29000.0
2011-09-21 13:50:00,141.66,141.98,141.6,141.86,25400.0,141.66,141.98,141.6,141.86,25400.0
2011-09-21 13:55:00,141.82,141.84,141.42,141.61,37400.0,141.82,141.84,141.42,141.61,37400.0
2011-09-21 14:00:00,141.55,141.91,141.48,141.82,33700.0,141.55,141.91,141.48,141.82,33700.0
2011-09-21 14:05:00,141.84,142.38,141.7,142.09,33000.0,141.84,142.38,141.7,142.09,33000.0
2011-09-21 14:10:00,142.08,142.35,141.92,142.15,39700.0,142.08,142.35,141.92,142.15,39700.0
2011-09-21 14:15:00,142.17,142.33,142.06,142.22,30100.0,142.17,142.33,142.06,142.22,30100.0
2011-09-21 14:20:00,142.22,142.9,141.72,142.38,102500.0,142.22,142.9,141.72,142.38,102500.0
2011-09-21 14:25:00,142.05,142.52,141.59,142.36,110400.0,142.05,142.52,141.59,142.36,110400.0
2011-09-21 14:30:00,142.25,142.37,141.43,141.72,120600.0,142.25,142.37,141.43,141.72,120600.0
2011-09-21 14:35:00,141.72,141.72,140.01,140.73,217100.0,141.72,141.72,140.01,140.73,217100.0
2011-09-21 14:40:00,140.6,140.86,140.0,140.51,143400.0,140.6,140.86,140.0,140.51,143400.0
2011-09-21 14:45:00,140.5,141.44,140.35,141.44,83800.0,140.5,141.44,140.35,141.44,83800.0
2011-09-21 14:50:00,141.26,141.65,141.2,141.24,43200.0,141.26,141.65,141.2,141.24,43200.0
2011-09-21 14:55:00,141.21,141.65,140.7,141.31,86800.0,141.21,141.65,140.7,141.31,86800.0
2011-09-21 15:00:00,141.25,142.49,141.1,142.45,98000.0,141.25,142.49,141.1,142.45,98000.0
2011-09-21 15:05:00,142.43,142.75,142.23,142.55,77800.0,142.43,142.75,142.23,142.55,77800.0
2011-09-21 15:10:00,142.48,143.0,142.45,142.89,91000.0,142.48,143.0,142.45,142.89,91000.0
2011-09-21 15:15:00,142.88,142.92,142.0,142.12,81200.0,142.88,142.92,142.0,142.12,81200.0
2011-09-21 15:20:00,142.04,142.24,141.13,141.22,67800.0,142.04,142.24,141.13,141.22,67800.0
2011-09-21 15:25:00,141.31,141.44,140.89,141.0,89900.0,141.31,141.44,140.89,141.0,89900.0
2011-09-21 15:30:00,141.0,141.14,140.33,140.33,109300.0,141.0,141.14,140.33,140.33,109300.0
2011-09-21 15:35:00,140.37,140.37,139.4,139.45,124800.0,140.37,140.37,139.4,139.45,124800.0
2011-09-21 15:40:00,139.45,139.91,139.2,139.77,131300.0,139.45,139.91,139.2,139.77,131300.0
2011-09-21 15:45:00,139.77,139.83,139.36,139.45,143500.0,139.77,139.83,139.36,139.45,143500.0
2011-09-21 15:50:00,139.33,139.36,139.0,139.0,150700.0,139.33,139.36,139.0,139.0,150700.0
2011-09-21 15:55:00,139.02,139.08,138.27,138.33,220700.0,139.02,139.08,138.27,138.33,220700.0
2011-09-22 09:30:00,134.0,134.73,132.14,132.14,499500.0,134.0,134.73,132.14,132.14,499500.0
2011-09-22 09:35:00,132.14,132.68,131.37,132.68,363700.0,132.14,132.68,131.37,132.68,363700.0
2011-09-22 09:40:00,132.68,132.88,131.36,131.84,379400.0,132.68,132.88,131.36,131.84,379400.0
2011-09-22 09:45:00,131.77,131.81,130.27,130.42,284200.0,131.77,131.81,130.27,130.42,284200.0
2011-09-22 09:50:00,130.41,130.54,129.67,129.9,428900.0,130.41,130.54,129.67,129.9,428900.0
2011-09-22 09:55:00,129.82,129.86,127.7,128.1,459800.0,129.82,129.86,127.7,128.1,459800.0
2011-09-22 10:00:00,128.16,128.6,127.75,127.93,397800.0,128.16,128.6,127.75,127.93,397800.0
2011-09-22 10:05:00,127.89,128.75,127.35,128.47,369100.0,127.89,128.75,127.35,128.47,369100.0
2011-09-22 10:10:00,128.49,129.32,128.43,128.8,283000.0,128.49,129.32,128.43,128.8,283000.0
2011-09-22 10:15:00,128.81,129.0,128.25,128.76,417500.0,128.81,129.0,128.25,128.76,417500.0
2011-09-22 10:20:00,128.82,129.62,128.73,129.43,465700.0,128.82,129.62,128.73,129.43,465700.0
2011-09-22 10:25:00,129.43,129.86,129.0,129.81,288600.0,129.43,129.86,129.0,129.81,288600.0
2011-09-22 10:30:00,129.84,130.5,129.43,129.77,305600.0,129.84,130.5,129.43,129.77,305600.0
2011-09-22 10:35:00,129.73,130.3,129.59,129.63,160800.0,129.73,130.3,129.59,129.63,160800.0
2011-09-22 10:40:00,129.63,129.91,129.1,129.71,75400.0,129.63,129.91,129.1,129.71,75400.0
2011-09-22 10:45:00,129.89,130.66,129.62,130.34,289600.0,129.89,130.66,129.62,130.34,289600.0
2011-09-22 10:50:00,130.29,130.35,129.53,129.97,115700.0,130.29,130.35,129.53,129.97,115700.0
2011-09-22 10:55:00,129.96,130.38,129.35,129.42,109300.0,129.96,130.38,129.35,129.42,109300.0
2011-09-22 11:00:00,129.47,129.56,128.5,128.8,146300.0,129.47,129.56,128.5,128.8,146300.0
2011-09-22 11:05:00,128.8,128.8,128.01,128.08,107800.0,128.8,128.8,128.01,128.08,107800.0
2011-09-22 11:10:00,128.04,128.42,127.83,128.01,158900.0,128.04,128.42,127.83,128.01,158900.0
2011-09-22 11:15:00,128.16,129.93,127.69,129.45,253000.0,128.16,129.93,127.69,129.45,253000.0
2011-09-22 11:20:00,129.38,129.53,128.84,129.1,83800.0,129.38,129.53,128.84,129.1,83800.0
2011-09-22 11:25:00,129.07,129.07,128.13,128.53,67000.0,129.07,129.07,128.13,128.53,67000.0
2011-09-22 11:30:00,128.36,129.09,128.35,129.0,67500.0,128.36,129.09,128.35,129.0,67500.0
2011-09-22 11:35:00,128.87,129.35,128.66,129.2,63300.0,128.87,129.35,128.66,129.2,63300.0
2011-09-22 11:40:00,129.2,129.28,128.63,128.65,73900.0,129.2,129.28,128.63,128.65,73900.0
2011-09-22 11:45:00,128.67,128.88,128.1,128.15,130200.0,128.67,128.88,128.1,128.15,130200.0
2011-09-22 11:50:00,128.11,128.3,127.83,128.21,153800.0,128.11,128.3,127.83,128.21,153800.0
2011-09-22 11:55:00,128.15,128.26,127.21,127.21,203600.0,128.15,128.26,127.21,127.21,203600.0
2011-09-22 12:00:00,127.2,127.43,126.3,126.36,256400.0,127.2,127.43,126.3,126.36,256400.0
2011-09-22 12:05:00,126.36,126.93,126.0,126.68,223700.0,126.36,126.93,126.0,126.68,223700.0
2011-09-22 12:10:00,126.69,127.29,126.56,126.7,90800.0,126.69,127.29,126.56,126.7,90800.0
2011-09-22 12:15:00,126.7,126.7,125.88,126.11,150200.0,126.7,126.7,125.88,126.11,150200.0
2011-09-22 12:20:00,126.13,126.36,125.9,126.17,129300.0,126.13,126.36,125.9,126.17,129300.0
2011-09-22 12:25:00,126.25,126.59,126.1,126.28,114500.0,126.25,126.59,126.1,126.28,114500.0
2011-09-22 12:30:00,126.37,126.61,126.24,126.48,68100.0,126.37,126.61,126.24,126.48,68100.0
2011-09-22 12:35:00,126.52,126.85,126.27,126.82,104100.0,126.52,126.85,126.27,126.82,104100.0
2011-09-22 12:40:00,126.85,126.99,126.25,126.42,87600.0,126.85,126.99,126.25,126.42,87600.0
2011-09-22 12:45:00,126.41,126.77,126.27,126.71,62800.0,126.41,126.77,126.27,126.71,62800.0
2011-09-22 12:50:00,126.65,126.78,126.12,126.38,100400.0,126.65,126.78,126.12,126.38,100400.0
2011-09-22 12:55:00,126.38,126.49,125.75,125.87,147500.0,126.38,126.49,125.75,125.87,147500.0
2011-09-22 13:00:00,125.91,126.01,125.21,125.3,205600.0,125.91,126.01,125.21,125.3,205600.0
2011-09-22 13:05:00,125.3,125.43,124.83,124.95,384900.0,125.3,125.43,124.83,124.95,384900.0
2011-09-22 13:10:00,124.92,124.98,124.0,124.0,334800.0,124.92,124.98,124.0,124.0,334800.0
2011-09-22 13:15:00,124.0,124.46,123.66,124.45,338900.0,124.0,124.46,123.66,124.45,338900.0
2011-09-22 13:20:00,124.46,124.5,123.7,123.71,229800.0,124.46,124.5,123.7,123.71,229800.0
2011-09-22 13:25:00,123.71,123.89,123.02,123.14,179300.0,123.71,123.89,123.02,123.14,179300.0
2011-09-22 13:30:00,123.05,123.5,122.5,123.11,209800.0,123.05,123.5,122.5,123.11,209800.0
2011-09-22 13:35:00,123.3,123.3,122.22,122.56,119900.0,123.3,123.3,122.22,122.56,119900.0
2011-09-22 13:40:00,122.57,123.14,122.46,122.82,202000.0,122.57,123.14,122.46,122.82,202000.0
2011-09-22 13:45:00,122.89,123.03,122.42,122.99,122400.0,122.89,123.03,122.42,122.99,122400.0
2011-09-22 13:50:00,122.99,123.04,121.5,121.51,188500.0,122.99,123.04,121.5,121.51,188500.0
2011-09-22 13:55:00,121.53,122.03,120.3,120.32,207800.0,121.53,122.03,120.3,120.32,207800.0
2011-09-22 14:00:00,120.38,121.14,120.38,120.65,250500.0,120.38,121.14,120.38,120.65,250500.0
2011-09-22 14:05:00,120.73,120.89,120.12,120.46,249500.0,120.73,120.89,120.12,120.46,249500.0
2011-09-22 14:10:00,120.46,120.96,120.1,120.74,280500.0,120.46,120.96,120.1,120.74,280500.0
2011-09-22 14:15:00,120.73,121.23,120.0,120.22,363200.0,120.73,121.23,120.0,120.22,363200.0
2011-09-22 14:20:00,120.23,121.0,119.61,120.47,457900.0,120.23,121.0,119.61,120.47,457900.0
2011-09-22 14:25:00,120.47,121.57,120.12,121.37,549600.0,120.47,121.57,120.12,121.37,549600.0
2011-09-22 14:30:00,121.44,122.15,121.23,121.46,350800.0,121.44,122.15,121.23,121.46,350800.0
2011-09-22 14:35:00,121.43,121.9,120.8,121.0,156800.0,121.43,121.9,120.8,121.0,156800.0
2011-09-22 14:40:00,121.0,121.98,120.21,120.21,205600.0,121.0,121.98,120.21,120.21,205600.0
2011-09-22 14:45:00,120.21,120.77,120.1,120.16,143100.0,120.21,120.77,120.1,120.16,143100.0
2011-09-22 14:50:00,120.18,121.04,120.14,120.91,147000.0,120.18,121.04,120.14,120.91,147000.0
2011-09-22 14:55:00,120.91,121.32,120.91,121.1,100200.0,120.91,121.32,120.91,121.1,100200.0
2011-09-22 15:00:00,121.07,121.2,120.61,120.8,116300.0,121.07,121.2,120.61,120.8,116300.0
2011-09-22 15:05:00,120.76,122.2,120.62,122.2,158900.0,120.76,122.2,120.62,122.2,158900.0
2011-09-22 15:10:00,122.14,122.75,121.33,121.43,152600.0,122.14,122.75,121.33,121.43,152600.0
2011-09-22 15:15:00,121.34,121.67,120.72,120.8,109200.0,121.34,121.67,120.72,120.8,109200.0
2011-09-22 15:20:00,120.77,120.8,120.01,120.1,167400.0,120.77,120.8,120.01,120.1,167400.0
2011-09-22 15:25:00,120.11,121.46,120.11,121.44,146900.0,120.11,121.46,120.11,121.44,146900.0
2011-09-22 15:30:00,121.48,123.39,121.39,122.29,231600.0,121.48,123.39,121.39,122.29,231600.0
2011-09-22 15:35:00,122.21,122.97,121.53,122.97,208300.0,122.21,122.97,121.53,122.97,208300.0
2011-09-22 15:40:00,122.98,123.39,122.53,122.76,299100.0,122.98,123.39,122.53,122.76,299100.0
2011-09-22 15:45:00,122.75,123.88,122.5,123.58,319500.0,122.75,123.88,122.5,123.58,319500.0
2011-09-22 15:50:00,123.58,123.58,122.83,122.85,270800.0,123.58,123.58,122.83,122.85,270800.0
2011-09-22 15:55:00,122.85,123.75,122.85,123.18,285600.0,122.85,123.75,122.85,123.18,285600.0
2011-09-23 09:30:00,121.61,123.83,120.67,123.83,602800.0,121.61,123.83,120.67,123.83,602800.0
2011-09-23 09:35:00,123.75,124.7,123.05,124.15,428900.0,123.75,124.7,123.05,124.15,428900.0
2011-09-23 09:40:00,124.18,124.18,122.22,122.9,250000.0,124.18,124.18,122.22,122.9,250000.0
2011-09-23 09:45:00,122.91,123.94,122.8,123.74,230900.0,122.91,123.94,122.8,123.74,230900.0
2011-09-23 09:50:00,123.73,124.11,123.15,124.11,268400.0,123.73,124.11,123.15,124.11,268400.0
2011-09-23 09:55:00,124.11,124.38,122.53,122.75,324200.0,124.11,124.38,122.53,122.75,324200.0
2011-09-23 10:00:00,122.8,123.36,122.37,122.53,255200.0,122.8,123.36,122.37,122.53,255200.0
2011-09-23 10:05:00,122.5,123.5,122.41,123.27,219300.0,122.5,123.5,122.41,123.27,219300.0
2011-09-23 10:10:00,123.31,123.37,122.32,122.8,168900.0,123.31,123.37,122.32,122.8,168900.0
2011-09-23 10:15:00,122.81,123.77,122.78,123.69,150600.0,122.81,123.77,122.78,123.69,150600.0
2011-09-23 10:20:00,123.73,123.88,122.8,123.22,171900.0,123.73,123.88,122.8,123.22,171900.0
2011-09-23 10:25:00,123.2,123.62,122.81,123.5,268500.0,123.2,123.62,122.81,123.5,268500.0
2011-09-23 10:30:00,123.51,123.71,122.81,122.93,172600.0,123.51,123.71,122.81,122.93,172600.0
2011-09-23 10:35:00,122.91,123.48,122.91,123.24,68800.0,122.91,123.48,122.91,123.24,68800.0
2011-09-23 10:40:00,123.25,123.6,122.95,123.55,84300.0,123.25,123.6,122.95,123.55,84300.0
2011-09-23 10:45:00,123.54,123.68,123.34,123.61,123900.0,123.54,123.68,123.34,123.61,123900.0
2011-09-23 10:50:00,123.61,123.7,123.32,123.49,116000.0,123.61,123.7,123.32,123.49,116000.0
2011-09-23 10:55:00,123.5,123.53,122.68,122.95,154200.0,123.5,123.53,122.68,122.95,154200.0
2011-09-23 11:00:00,122.98,123.39,122.75,123.33,81400.0,122.98,123.39,122.75,123.33,81400.0
2011-09-23 11:05:00,123.26,123.6,123.26,123.54,151800.0,123.26,123.6,123.26,123.54,151800.0
2011-09-23 11:10:00,123.54,125.0,123.45,124.57,284700.0,123.54,125.0,123.45,124.57,284700.0
2011-09-23 11:15:00,124.56,124.85,124.25,124.57,127200.0,124.56,124.85,124.25,124.57,127200.0
2011-09-23 11:20:00,124.44,124.8,124.36,124.43,195900.0,124.44,124.8,124.36,124.43,195900.0
2011-09-23 11:25:00,124.42,124.83,124.31,124.63,153300.0,124.42,124.83,124.31,124.63,153300.0
2011-09-23 11:30:00,124.72,124.78,123.85,124.08,133900.0,124.72,124.78,123.85,124.08,133900.0
2011-09-23 11:35:00,124.08,124.21,123.91,124.0,119900.0,124.08,124.21,123.91,124.0,119900.0
2011-09-23 11:40:00,124.02,124.1,123.69,123.74,90700.0,124.02,124.1,123.69,123.74,90700.0
2011-09-23 11:45:00,123.7,123.8,123.13,123.24,171100.0,123.7,123.8,123.13,123.24,171100.0
2011-09-23 11:50:00,123.11,123.18,122.75,122.9,125300.0,123.11,123.18,122.75,122.9,125300.0
2011-09-23 11:55:00,122.89,123.05,122.29,123.05,134100.0,122.89,123.05,122.29,123.05,134100.0
2011-09-23 12:00:00,123.05,123.36,122.92,123.3,106400.0,123.05,123.36,122.92,123.3,106400.0
2011-09-23 12:05:00,123.3,123.76,123.18,123.41,134900.0,123.3,123.76,123.18,123.41,134900.0
2011-09-23 12:10:00,123.41,123.64,123.35,123.37,80200.0,123.41,123.64,123.35,123.37,80200.0
2011-09-23 12:15:00,123.35,123.53,123.03,123.35,98600.0,123.35,123.53,123.03,123.35,98600.0
2011-09-23 12:20:00,123.43,123.48,123.07,123.28,45700.0,123.43,123.48,123.07,123.28,45700.0
2011-09-23 12:25:00,123.24,123.55,123.15,123.33,66500.0,123.24,123.55,123.15,123.33,66500.0
2011-09-23 12:30:00,123.35,123.59,123.27,123.57,45100.0,123.35,123.59,123.27,123.57,45100.0
2011-09-23 12:35:00,123.58,123.59,123.11,123.3,59100.0,123.58,123.59,123.11,123.3,59100.0
2011-09-23 12:40:00,123.34,123.34,122.88,123.0,86200.0,123.34,123.34,122.88,123.0,86200.0
2011-09-23 12:45:00,123.03,123.62,123.01,123.45,104900.0,123.03,123.62,123.01,123.45,104900.0
2011-09-23 12:50:00,123.45,124.22,123.38,123.73,73200.0,123.45,124.22,123.38,123.73,73200.0
2011-09-23 12:55:00,123.75,123.75,123.0,123.1,43600.0,123.75,123.75,123.0,123.1,43600.0
2011-09-23 13:00:00,123.13,123.5,123.06,123.47,49500.0,123.13,123.5,123.06,123.47,49500.0
2011-09-23 13:05:00,123.37,123.39,123.0,123.12,54300.0,123.37,123.39,123.0,123.12,54300.0
2011-09-23 13:10:00,123.19,123.73,123.07,123.19,60600.0,123.19,123.73,123.07,123.19,60600.0
2011-09-23 13:15:00,123.2,123.3,123.0,123.01,33700.0,123.2,123.3,123.0,123.01,33700.0
2011-09-23 13:20:00,123.03,123.03,122.69,122.69,52200.0,123.03,123.03,122.69,122.69,52200.0
2011-09-23 13:25:00,122.7,123.07,122.51,122.82,97000.0,122.7,123.07,122.51,122.82,97000.0
2011-09-23 13:30:00,122.79,123.51,122.74,123.37,70400.0,122.79,123.51,122.74,123.37,70400.0
2011-09-23 13:35:00,123.34,123.56,123.27,123.34,43200.0,123.34,123.56,123.27,123.34,43200.0
2011-09-23 13:40:00,123.3,123.61,123.27,123.61,53600.0,123.3,123.61,123.27,123.61,53600.0
2011-09-23 13:45:00,123.66,123.7,123.35,123.61,64100.0,123.66,123.7,123.35,123.61,64100.0
2011-09-23 13:50:00,123.64,123.64,123.4,123.52,82000.0,123.64,123.64,123.4,123.52,82000.0
2011-09-23 13:55:00,123.55,123.88,123.52,123.81,62100.0,123.55,123.88,123.52,123.81,62100.0
2011-09-23 14:00:00,123.81,124.27,123.79,124.15,104700.0,123.81,124.27,123.79,124.15,104700.0
2011-09-23 14:05:00,124.2,124.22,123.81,123.86,85200.0,124.2,124.22,123.81,123.86,85200.0
2011-09-23 14:10:00,123.86,124.0,123.5,123.52,72900.0,123.86,124.0,123.5,123.52,72900.0
2011-09-23 14:15:00,123.52,123.89,123.45,123.78,35500.0,123.52,123.89,123.45,123.78,35500.0
2011-09-23 14:20:00,123.7,123.79,123.3,123.45,38000.0,123.7,123.79,123.3,123.45,38000.0
2011-09-23 14:25:00,123.46,123.46,123.09,123.19,46700.0,123.46,123.46,123.09,123.19,46700.0
2011-09-23 14:30:00,123.19,123.56,123.18,123.38,51500.0,123.19,123.56,123.18,123.38,51500.0
2011-09-23 14:35:00,123.33,123.77,123.32,123.65,30000.0,123.33,123.77,123.32,123.65,30000.0
2011-09-23 14:40:00,123.63,123.68,123.21,123.23,30900.0,123.63,123.68,123.21,123.23,30900.0
2011-09-23 14:45:00,123.24,123.5,122.88,122.96,74100.0,123.24,123.5,122.88,122.96,74100.0
2011-09-23 14:50:00,123.0,123.15,122.75,122.86,53800.0,123.0,123.15,122.75,122.86,53800.0
2011-09-23 14:55:00,122.89,123.1,122.5,122.58,57500.0,122.89,123.1,122.5,122.58,57500.0
2011-09-23 15:00:00,122.59,123.12,122.58,122.76,54800.0,122.59,123.12,122.58,122.76,54800.0
2011-09-23 15:05:00,122.75,122.9,122.0,122.28,107600.0,122.75,122.9,122.0,122.28,107600.0
2011-09-23 15:10:00,122.27,122.79,122.12,122.77,71600.0,122.27,122.79,122.12,122.77,71600.0
2011-09-23 15:15:00,122.68,122.87,122.45,122.57,68400.0,122.68,122.87,122.45,122.57,68400.0
2011-09-23 15:20:00,122.64,122.96,122.59,122.84,64700.0,122.64,122.96,122.59,122.84,64700.0
2011-09-23 15:25:00,122.84,123.09,122.67,123.04,80800.0,122.84,123.09,122.67,123.04,80800.0
2011-09-23 15:30:00,123.09,123.22,122.77,122.83,89200.0,123.09,123.22,122.77,122.83,89200.0
2011-09-23 15:35:00,122.85,123.52,122.85,123.51,98300.0,122.85,123.52,122.85,123.51,98300.0
2011-09-23 15:40:00,123.42,123.5,123.08,123.17,100300.0,123.42,123.5,123.08,123.17,100300.0
2011-09-23 15:45:00,123.14,123.39,123.1,123.35,133700.0,123.14,123.39,123.1,123.35,133700.0
2011-09-23 15:50:00,123.4,123.5,123.27,123.47,105100.0,123.4,123.5,123.27,123.47,105100.0
2011-09-23 15:55:00,123.47,123.52,123.3,123.38,188600.0,123.47,123.52,123.3,123.38,188600.0
2011-09-26 09:30:00,124.77,125.0,122.06,122.4,490200.0,124.77,125.0,122.06,122.4,490200.0
2011-09-26 09:35:00,122.43,123.27,122.0,122.69,242700.0,122.43,123.27,122.0,122.69,242700.0
2011-09-26 09:40:00,122.83,122.83,121.16,121.91,190500.0,122.83,122.83,121.16,121.91,190500.0
2011-09-26 09:45:00,122.0,122.99,120.82,122.56,278500.0,122.0,122.99,120.82,122.56,278500.0
2011-09-26 09:50:00,122.6,122.6,121.0,121.17,177600.0,122.6,122.6,121.0,121.17,177600.0
2011-09-26 09:55:00,121.17,121.2,118.28,118.49,393200.0,121.17,121.2,118.28,118.49,393200.0
2011-09-26 10:00:00,118.56,119.41,118.1,118.46,229200.0,118.56,119.41,118.1,118.46,229200.0
2011-09-26 10:05:00,118.71,119.36,118.44,118.44,199700.0,118.71,119.36,118.44,118.44,199700.0
2011-09-26 10:10:00,118.44,118.71,115.5,115.71,441300.0,118.44,118.71,115.5,115.71,441300.0
2011-09-26 10:15:00,115.68,115.82,114.64,114.65,362800.0,115.68,115.82,114.64,114.65,362800.0
2011-09-26 10:20:00,114.69,117.27,114.3,117.0,343800.0,114.69,117.27,114.3,117.0,343800.0
2011-09-26 10:25:00,117.0,117.89,116.43,117.8,209900.0,117.0,117.89,116.43,117.8,209900.0
2011-09-26 10:30:00,117.77,117.92,117.07,117.15,207700.0,117.77,117.92,117.07,117.15,207700.0
2011-09-26 10:35:00,117.17,117.19,116.45,116.89,194200.0,117.17,117.19,116.45,116.89,194200.0
2011-09-26 10:40:00,116.82,117.75,116.5,117.75,178000.0,116.82,117.75,116.5,117.75,178000.0
2011-09-26 10:45:00,117.79,118.25,117.4,117.64,135300.0,117.79,118.25,117.4,117.64,135300.0
2011-09-26 10:50:00,117.8,118.5,117.63,118.18,120200.0,117.8,118.5,117.63,118.18,120200.0
2011-09-26 10:55:00,118.25,119.69,118.18,119.45,182600.0,118.25,119.69,118.18,119.45,182600.0
2011-09-26 11:00:00,119.45,119.88,119.16,119.44,193700.0,119.45,119.88,119.16,119.44,193700.0
2011-09-26 11:05:00,119.48,120.42,119.27,120.3,148900.0,119.48,120.42,119.27,120.3,148900.0
2011-09-26 11:10:00,120.32,120.42,119.54,119.56,144900.0,120.32,120.42,119.54,119.56,144900.0
2011-09-26 11:15:00,119.66,120.14,119.58,119.75,85500.0,119.66,120.14,119.58,119.75,85500.0
2011-09-26 11:20:00,119.76,120.5,119.3,120.49,131600.0,119.76,120.5,119.3,120.49,131600.0
2011-09-26 11:25:00,120.5,120.6,119.89,120.41,79700.0,120.5,120.6,119.89,120.41,79700.0
2011-09-26 11:30:00,120.28,120.5,119.91,120.03,78400.0,120.28,120.5,119.91,120.03,78400.0
2011-09-26 11:35:00,120.09,120.62,119.81,120.61,81200.0,120.09,120.62,119.81,120.61,81200.0
2011-09-26 11:40:00,120.53,121.21,120.24,121.09,94900.0,120.53,121.21,120.24,121.09,94900.0
2011-09-26 11:45:00,120.99,121.74,120.95,121.65,164300.0,120.99,121.74,120.95,121.65,164300.0
2011-09-26 11:50:00,121.63,121.91,121.2,121.45,104200.0,121.63,121.91,121.2,121.45,104200.0
2011-09-26 11:55:00,121.41,121.9,121.14,121.86,103700.0,121.41,121.9,121.14,121.86,103700.0
2011-09-26 12:00:00,121.83,122.28,121.55,121.77,101800.0,121.83,122.28,121.55,121.77,101800.0
2011-09-26 12:05:00,121.69,121.9,121.01,121.02,70800.0,121.69,121.9,121.01,121.02,70800.0
2011-09-26 12:10:00,121.03,121.08,120.54,120.95,101600.0,121.03,121.08,120.54,120.95,101600.0
2011-09-26 12:15:00,120.9,121.79,120.9,121.7,76400.0,120.9,121.79,120.9,121.7,76400.0
2011-09-26 12:20:00,121.69,121.7,120.56,120.56,51500.0,121.69,121.7,120.56,120.56,51500.0
2011-09-26 12:25:00,120.56,120.64,120.05,120.3,92200.0,120.56,120.64,120.05,120.3,92200.0
2011-09-26 12:30:00,120.31,120.44,119.98,120.11,104400.0,120.31,120.44,119.98,120.11,104400.0
2011-09-26 12:35:00,120.15,120.37,119.98,120.2,46400.0,120.15,120.37,119.98,120.2,46400.0
2011-09-26 12:40:00,120.25,120.32,119.9,120.09,94700.0,120.25,120.32,119.9,120.09,94700.0
2011-09-26 12:45:00,120.12,120.23,119.3,119.32,115400.0,120.12,120.23,119.3,119.32,115400.0
2011-09-26 12:50:00,119.31,119.7,119.25,119.7,78600.0,119.31,119.7,119.25,119.7,78600.0
2011-09-26 12:55:00,119.65,120.0,119.3,119.98,65200.0,119.65,120.0,119.3,119.98,65200.0
2011-09-26 13:00:00,120.0,120.0,119.1,119.16,111700.0,120.0,120.0,119.1,119.16,111700.0
2011-09-26 13:05:00,119.16,119.16,118.71,118.79,101500.0,119.16,119.16,118.71,118.79,101500.0
2011-09-26 13:10:00,118.8,118.93,118.17,118.49,104500.0,118.8,118.93,118.17,118.49,104500.0
2011-09-26 13:15:00,118.61,118.72,118.06,118.13,87700.0,118.61,118.72,118.06,118.13,87700.0
2011-09-26 13:20:00,118.13,118.94,118.1,118.33,123100.0,118.13,118.94,118.1,118.33,123100.0
2011-09-26 13:25:00,118.33,118.39,117.73,117.81,103800.0,118.33,118.39,117.73,117.81,103800.0
2011-09-26 13:30:00,117.82,118.0,117.13,117.2,106800.0,117.82,118.0,117.13,117.2,106800.0
2011-09-26 13:35:00,117.14,117.57,116.59,117.21,184900.0,117.14,117.57,116.59,117.21,184900.0
2011-09-26 13:40:00,117.21,117.44,116.87,116.91,85100.0,117.21,117.44,116.87,116.91,85100.0
2011-09-26 13:45:00,116.95,117.47,116.91,117.33,63300.0,116.95,117.47,116.91,117.33,63300.0
2011-09-26 13:50:00,117.3,118.02,117.24,117.81,118400.0,117.3,118.02,117.24,117.81,118400.0
2011-09-26 13:55:00,117.89,118.35,117.65,118.28,86200.0,117.89,118.35,117.65,118.28,86200.0
2011-09-26 14:00:00,118.29,119.36,118.15,119.33,129600.0,118.29,119.36,118.15,119.33,129600.0
2011-09-26 14:05:00,119.2,119.44,118.62,118.85,104800.0,119.2,119.44,118.62,118.85,104800.0
2011-09-26 14:10:00,118.84,118.92,118.0,118.18,74400.0,118.84,118.92,118.0,118.18,74400.0
2011-09-26 14:15:00,118.2,118.45,117.99,118.2,68400.0,118.2,118.45,117.99,118.2,68400.0
2011-09-26 14:20:00,118.25,119.01,118.0,118.91,70600.0,118.25,119.01,118.0,118.91,70600.0
2011-09-26 14:25:00,118.94,119.3,118.77,119.05,75400.0,118.94,119.3,118.77,119.05,75400.0
2011-09-26 14:30:00,119.05,120.0,118.81,120.0,111900.0,119.05,120.0,118.81,120.0,111900.0
2011-09-26 14:35:00,119.94,120.0,119.42,119.94,132900.0,119.94,120.0,119.42,119.94,132900.0
2011-09-26 14:40:00,119.91,120.39,119.82,119.92,103200.0,119.91,120.39,119.82,119.92,103200.0
2011-09-26 14:45:00,119.93,120.2,119.43,119.44,77000.0,119.93,120.2,119.43,119.44,77000.0
2011-09-26 14:50:00,119.55,119.71,119.31,119.45,62700.0,119.55,119.71,119.31,119.45,62700.0
2011-09-26 14:55:00,119.45,120.18,119.38,119.9,64800.0,119.45,120.18,119.38,119.9,64800.0
2011-09-26 15:00:00,119.88,120.64,119.88,120.45,127600.0,119.88,120.64,119.88,120.45,127600.0
2011-09-26 15:05:00,120.45,120.51,120.0,120.18,137500.0,120.45,120.51,120.0,120.18,137500.0
2011-09-26 15:10:00,120.14,120.6,120.04,120.53,66100.0,120.14,120.6,120.04,120.53,66100.0
2011-09-26 15:15:00,120.53,121.42,120.38,121.26,136600.0,120.53,121.42,120.38,121.26,136600.0
2011-09-26 15:20:00,121.36,121.47,121.0,121.3,90600.0,121.36,121.47,121.0,121.3,90600.0
2011-09-26 15:25:00,121.28,121.31,120.72,120.94,103300.0,121.28,121.31,120.72,120.94,103300.0
2011-09-26 15:30:00,120.98,121.0,120.51,120.73,79100.0,120.98,121.0,120.51,120.73,79100.0
2011-09-26 15:35:00,120.8,121.89,120.61,121.87,196600.0,120.8,121.89,120.61,121.87,196600.0
2011-09-26 15:40:00,121.91,122.4,121.66,122.26,150100.0,121.91,122.4,121.66,122.26,150100.0
2011-09-26 15:45:00,122.27,122.95,122.27,122.67,168100.0,122.27,122.95,122.27,122.67,168100.0
2011-09-26 15:50:00,122.51,122.69,122.26,122.59,177100.0,122.51,122.69,122.26,122.59,177100.0
2011-09-26 15:55:00,122.66,122.86,122.25,122.55,289000.0,122.66,122.86,122.25,122.55,289000.0
2011-09-27 09:30:00,126.68,128.0,126.28,127.94,506500.0,126.68,128.0,126.28,127.94,506500.0
2011-09-27 09:35:00,127.88,128.05,126.85,127.49,300000.0,127.88,128.05,126.85,127.49,300000.0
2011-09-27 09:40:00,127.47,127.49,126.95,127.07,243000.0,127.47,127.49,126.95,127.07,243000.0
2011-09-27 09:45:00,127.07,127.5,126.52,127.42,201000.0,127.07,127.5,126.52,127.42,201000.0
2011-09-27 09:50:00,127.49,127.88,127.49,127.72,160200.0,127.49,127.88,127.49,127.72,160200.0
2011-09-27 09:55:00,127.75,128.76,127.6,128.73,205100.0,127.75,128.76,127.6,128.73,205100.0
2011-09-27 10:00:00,128.57,128.99,127.3,127.47,278000.0,128.57,128.99,127.3,127.47,278000.0
2011-09-27 10:05:00,127.49,127.58,126.11,126.9,251300.0,127.49,127.58,126.11,126.9,251300.0
2011-09-27 10:10:00,127.13,127.45,126.53,126.98,166700.0,127.13,127.45,126.53,126.98,166700.0
2011-09-27 10:15:00,126.93,127.2,126.43,127.08,197700.0,126.93,127.2,126.43,127.08,197700.0
2011-09-27 10:20:00,127.05,127.4,127.02,127.19,134200.0,127.05,127.4,127.02,127.19,134200.0
2011-09-27 10:25:00,127.22,127.74,127.14,127.72,106700.0,127.22,127.74,127.14,127.72,106700.0
2011-09-27 10:30:00,127.68,128.48,127.49,128.48,129400.0,127.68,128.48,127.49,128.48,129400.0
2011-09-27 10:35:00,128.5,128.8,127.83,127.93,207200.0,128.5,128.8,127.83,127.93,207200.0
2011-09-27 10:40:00,127.85,127.87,127.04,127.15,132500.0,127.85,127.87,127.04,127.15,132500.0
2011-09-27 10:45:00,127.19,128.39,127.07,128.39,136600.0,127.19,128.39,127.07,128.39,136600.0
2011-09-27 10:50:00,128.37,128.57,128.06,128.11,98700.0,128.37,128.57,128.06,128.11,98700.0
2011-09-27 10:55:00,128.13,128.75,128.09,128.7,135600.0,128.13,128.75,128.09,128.7,135600.0
2011-09-27 11:00:00,128.7,128.8,127.82,128.06,89300.0,128.7,128.8,127.82,128.06,89300.0
2011-09-27 11:05:00,128.02,128.02,127.57,127.57,53800.0,128.02,128.02,127.57,127.57,53800.0
2011-09-27 11:10:00,127.61,127.89,127.46,127.53,70600.0,127.61,127.89,127.46,127.53,70600.0
2011-09-27 11:15:00,127.53,128.47,127.53,128.4,52400.0,127.53,128.47,127.53,128.4,52400.0
2011-09-27 11:20:00,128.4,128.47,127.92,128.22,52300.0,128.4,128.47,127.92,128.22,52300.0
2011-09-27 11:25:00,128.28,128.68,128.17,128.28,94600.0,128.28,128.68,128.17,128.28,94600.0
2011-09-27 11:30:00,128.28,128.37,127.92,128.07,54400.0,128.28,128.37,127.92,128.07,54400.0
2011-09-27 11:35:00,128.16,128.36,127.84,127.85,37900.0,128.16,128.36,127.84,127.85,37900.0
2011-09-27 11:40:00,127.83,127.86,127.2,127.29,108000.0,127.83,127.86,127.2,127.29,108000.0
2011-09-27 11:45:00,127.3,127.66,127.07,127.13,57800.0,127.3,127.66,127.07,127.13,57800.0
2011-09-27 11:50:00,127.12,127.69,127.12,127.59,64500.0,127.12,127.69,127.12,127.59,64500.0
2011-09-27 11:55:00,127.6,127.78,127.2,127.61,60400.0,127.6,127.78,127.2,127.61,60400.0
2011-09-27 12:00:00,127.62,127.7,127.2,127.63,96300.0,127.62,127.7,127.2,127.63,96300.0
2011-09-27 12:05:00,127.68,127.84,127.43,127.83,48100.0,127.68,127.84,127.43,127.83,48100.0
2011-09-27 12:10:00,127.83,128.4,127.75,128.23,61600.0,127.83,128.4,127.75,128.23,61600.0
2011-09-27 12:15:00,128.24,128.49,128.15,128.4,75200.0,128.24,128.49,128.15,128.4,75200.0
2011-09-27 12:20:00,128.36,128.55,128.01,128.18,75500.0,128.36,128.55,128.01,128.18,75500.0
2011-09-27 12:25:00,128.22,128.32,127.72,127.98,66800.0,128.22,128.32,127.72,127.98,66800.0
2011-09-27 12:30:00,128.0,128.0,127.41,127.55,56900.0,128.0,128.0,127.41,127.55,56900.0
2011-09-27 12:35:00,127.55,128.2,127.5,128.04,46900.0,127.55,128.2,127.5,128.04,46900.0
2011-09-27 12:40:00,128.03,128.13,127.84,128.08,49300.0,128.03,128.13,127.84,128.08,49300.0
2011-09-27 12:45:00,128.07,128.43,128.07,128.35,43400.0,128.07,128.43,128.07,128.35,43400.0
2011-09-27 12:50:00,128.35,128.4,128.18,128.26,35100.0,128.35,128.4,128.18,128.26,35100.0
2011-09-27 12:55:00,128.26,128.35,128.02,128.31,58900.0,128.26,128.35,128.02,128.31,58900.0
2011-09-27 13:00:00,128.27,128.55,128.11,128.48,63100.0,128.27,128.55,128.11,128.48,63100.0
2011-09-27 13:05:00,128.47,128.7,128.46,128.67,80100.0,128.47,128.7,128.46,128.67,80100.0
2011-09-27 13:10:00,128.74,129.1,128.65,129.09,132600.0,128.74,129.1,128.65,129.09,132600.0
2011-09-27 13:15:00,129.1,129.1,128.6,128.83,104700.0,129.1,129.1,128.6,128.83,104700.0
2011-09-27 13:20:00,128.9,129.44,128.83,129.33,89000.0,128.9,129.44,128.83,129.33,89000.0
2011-09-27 13:25:00,129.26,129.36,128.85,128.9,90300.0,129.26,129.36,128.85,128.9,90300.0
2011-09-27 13:30:00,128.92,128.98,128.46,128.69,69100.0,128.92,128.98,128.46,128.69,69100.0
2011-09-27 13:35:00,128.65,129.11,128.56,129.0,29600.0,128.65,129.11,128.56,129.0,29600.0
2011-09-27 13:40:00,129.09,129.6,129.04,129.52,133700.0,129.09,129.6,129.04,129.52,133700.0
2011-09-27 13:45:00,129.56,129.95,129.51,129.73,140400.0,129.56,129.95,129.51,129.73,140400.0
2011-09-27 13:50:00,129.8,130.36,129.78,129.87,172100.0,129.8,130.36,129.78,129.87,172100.0
2011-09-27 13:55:00,129.93,130.31,129.83,130.16,74300.0,129.93,130.31,129.83,130.16,74300.0
2011-09-27 14:00:00,130.15,130.32,129.79,130.31,79100.0,130.15,130.32,129.79,130.31,79100.0
2011-09-27 14:05:00,130.24,130.5,130.06,130.3,98000.0,130.24,130.5,130.06,130.3,98000.0
2011-09-27 14:10:00,130.35,130.77,130.25,130.63,113200.0,130.35,130.77,130.25,130.63,113200.0
2011-09-27 14:15:00,130.63,130.69,130.3,130.54,76600.0,130.63,130.69,130.3,130.54,76600.0
2011-09-27 14:20:00,130.54,130.58,129.6,129.69,96500.0,130.54,130.58,129.6,129.69,96500.0
2011-09-27 14:25:00,129.65,129.84,129.3,129.3,84200.0,129.65,129.84,129.3,129.3,84200.0
2011-09-27 14:30:00,129.27,129.95,129.04,129.59,110100.0,129.27,129.95,129.04,129.59,110100.0
2011-09-27 14:35:00,129.59,129.92,129.29,129.34,45100.0,129.59,129.92,129.29,129.34,45100.0
2011-09-27 14:40:00,129.34,129.64,128.8,128.99,103800.0,129.34,129.64,128.8,128.99,103800.0
2011-09-27 14:45:00,128.98,129.38,128.71,129.27,56900.0,128.98,129.38,128.71,129.27,56900.0
2011-09-27 14:50:00,129.25,129.5,129.14,129.25,52400.0,129.25,129.5,129.14,129.25,52400.0
2011-09-27 14:55:00,129.23,129.7,128.99,129.65,98400.0,129.23,129.7,128.99,129.65,98400.0
2011-09-27 15:00:00,129.65,129.65,128.5,128.5,110000.0,129.65,129.65,128.5,128.5,110000.0
2011-09-27 15:05:00,128.5,128.74,127.76,128.13,186500.0,128.5,128.74,127.76,128.13,186500.0
2011-09-27 15:10:00,128.12,128.31,127.57,128.03,86900.0,128.12,128.31,127.57,128.03,86900.0
2011-09-27 15:15:00,128.01,128.24,127.68,127.88,106600.0,128.01,128.24,127.68,127.88,106600.0
2011-09-27 15:20:00,127.91,127.95,127.2,127.2,126900.0,127.91,127.95,127.2,127.2,126900.0
2011-09-27 15:25:00,127.21,127.45,126.9,126.96,176300.0,127.21,127.45,126.9,126.96,176300.0
2011-09-27 15:30:00,126.94,127.66,126.8,127.18,135800.0,126.94,127.66,126.8,127.18,135800.0
2011-09-27 15:35:00,127.19,128.1,127.11,127.69,162400.0,127.19,128.1,127.11,127.69,162400.0
2011-09-27 15:40:00,127.65,128.15,127.02,128.11,190400.0,127.65,128.15,127.02,128.11,190400.0
2011-09-27 15:45:00,128.0,128.06,127.24,127.45,168700.0,128.0,128.06,127.24,127.45,168700.0
2011-09-27 15:50:00,127.41,127.79,126.72,126.72,214500.0,127.41,127.79,126.72,126.72,214500.0
2011-09-27 15:55:00,126.73,127.79,126.58,127.71,220400.0,126.73,127.79,126.58,127.71,220400.0
2011-09-28 09:30:00,127.0,128.0,125.77,127.2,246900.0,127.0,128.0,125.77,127.2,246900.0
2011-09-28 09:35:00,127.34,127.38,126.44,126.97,101500.0,127.34,127.38,126.44,126.97,101500.0
2011-09-28 09:40:00,127.13,128.3,127.01,128.3,166000.0,127.13,128.3,127.01,128.3,166000.0
2011-09-28 09:45:00,128.31,128.31,127.66,127.67,137300.0,128.31,128.31,127.66,127.67,137300.0
2011-09-28 09:50:00,127.69,128.5,127.21,127.21,153100.0,127.69,128.5,127.21,127.21,153100.0
2011-09-28 09:55:00,127.2,127.33,126.1,126.47,199200.0,127.2,127.33,126.1,126.47,199200.0
2011-09-28 10:00:00,126.27,127.14,125.51,126.84,173500.0,126.27,127.14,125.51,126.84,173500.0
2011-09-28 10:05:00,126.73,127.14,126.24,126.88,92800.0,126.73,127.14,126.24,126.88,92800.0
2011-09-28 10:10:00,126.89,127.07,126.35,126.88,103400.0,126.89,127.07,126.35,126.88,103400.0
2011-09-28 10:15:00,126.84,126.99,125.25,125.31,150200.0,126.84,126.99,125.25,125.31,150200.0
2011-09-28 10:20:00,125.25,125.47,124.53,124.62,227400.0,125.25,125.47,124.53,124.62,227400.0
2011-09-28 10:25:00,124.7,125.99,124.5,125.6,128700.0,124.7,125.99,124.5,125.6,128700.0
2011-09-28 10:30:00,125.67,125.84,125.24,125.46,119400.0,125.67,125.84,125.24,125.46,119400.0
2011-09-28 10:35:00,125.37,125.7,125.0,125.08,118300.0,125.37,125.7,125.0,125.08,118300.0
2011-09-28 10:40:00,125.17,125.27,124.36,124.42,108100.0,125.17,125.27,124.36,124.42,108100.0
2011-09-28 10:45:00,124.54,125.0,124.43,124.71,106200.0,124.54,125.0,124.43,124.71,106200.0
2011-09-28 10:50:00,124.78,125.39,124.75,125.21,112100.0,124.78,125.39,124.75,125.21,112100.0
2011-09-28 10:55:00,125.21,125.21,124.63,124.65,47800.0,125.21,125.21,124.63,124.65,47800.0
2011-09-28 11:00:00,124.65,124.94,124.18,124.3,62400.0,124.65,124.94,124.18,124.3,62400.0
2011-09-28 11:05:00,124.22,124.3,123.72,123.84,98800.0,124.22,124.3,123.72,123.84,98800.0
2011-09-28 11:10:00,123.74,123.87,123.38,123.42,120000.0,123.74,123.87,123.38,123.42,120000.0
2011-09-28 11:15:00,123.5,123.5,122.91,123.33,143100.0,123.5,123.5,122.91,123.33,143100.0
2011-09-28 11:20:00,123.33,123.38,122.84,123.04,82100.0,123.33,123.38,122.84,123.04,82100.0
2011-09-28 11:25:00,123.08,123.23,122.6,123.0,97500.0,123.08,123.23,122.6,123.0,97500.0
2011-09-28 11:30:00,122.95,123.21,122.22,122.36,111000.0,122.95,123.21,122.22,122.36,111000.0
2011-09-28 11:35:00,122.55,123.88,122.36,123.8,121900.0,122.55,123.88,122.36,123.8,121900.0
2011-09-28 11:40:00,123.85,124.1,123.4,124.01,102100.0,123.85,124.1,123.4,124.01,102100.0
2011-09-28 11:45:00,124.0,124.22,123.51,123.59,54300.0,124.0,124.22,123.51,123.59,54300.0
2011-09-28 11:50:00,123.59,124.56,123.37,124.43,65900.0,123.59,124.56,123.37,124.43,65900.0
2011-09-28 11:55:00,124.5,124.66,124.3,124.56,63300.0,124.5,124.66,124.3,124.56,63300.0
2011-09-28 12:00:00,124.55,124.55,123.37,123.73,60000.0,124.55,124.55,123.37,123.73,60000.0
2011-09-28 12:05:00,123.6,123.79,123.27,123.32,47400.0,123.6,123.79,123.27,123.32,47400.0
2011-09-28 12:10:00,123.32,123.34,123.0,123.34,62200.0,123.32,123.34,123.0,123.34,62200.0
2011-09-28 12:15:00,123.34,123.66,123.04,123.57,45200.0,123.34,123.66,123.04,123.57,45200.0
2011-09-28 12:20:00,123.56,124.31,123.47,123.73,64900.0,123.56,124.31,123.47,123.73,64900.0
2011-09-28 12:25:00,123.83,124.55,123.8,124.0,47500.0,123.83,124.55,123.8,124.0,47500.0
2011-09-28 12:30:00,124.01,124.38,123.53,123.7,64700.0,124.01,124.38,123.53,123.7,64700.0
2011-09-28 12:35:00,123.7,123.88,123.25,123.42,42300.0,123.7,123.88,123.25,123.42,42300.0
2011-09-28 12:40:00,123.42,123.45,123.04,123.08,64000.0,123.42,123.45,123.04,123.08,64000.0
2011-09-28 12:45:00,123.08,123.26,123.0,123.09,42100.0,123.08,123.26,123.0,123.09,42100.0
2011-09-28 12:50:00,123.09,123.36,123.0,123.1,44700.0,123.09,123.36,123.0,123.1,44700.0
2011-09-28 12:55:00,123.11,124.11,123.11,123.81,52600.0,123.11,124.11,123.11,123.81,52600.0
2011-09-28 13:00:00,123.84,123.85,123.51,123.63,40700.0,123.84,123.85,123.51,123.63,40700.0
2011-09-28 13:05:00,123.57,123.75,123.25,123.25,51900.0,123.57,123.75,123.25,123.25,51900.0
2011-09-28 13:10:00,123.29,123.33,122.8,122.95,59200.0,123.29,123.33,122.8,122.95,59200.0
2011-09-28 13:15:00,122.95,123.05,122.7,122.82,53600.0,122.95,123.05,122.7,122.82,53600.0
2011-09-28 13:20:00,122.89,122.97,122.76,122.86,32600.0,122.89,122.97,122.76,122.86,32600.0
2011-09-28 13:25:00,122.86,122.86,122.35,122.45,70100.0,122.86,122.86,122.35,122.45,70100.0
2011-09-28 13:30:00,122.5,122.5,122.0,122.46,113200.0,122.5,122.5,122.0,122.46,113200.0
2011-09-28 13:35:00,122.46,122.92,122.41,122.6,55800.0,122.46,122.92,122.41,122.6,55800.0
2011-09-28 13:40:00,122.68,123.2,122.63,123.18,74500.0,122.68,123.2,122.63,123.18,74500.0
2011-09-28 13:45:00,123.18,123.38,122.65,122.75,39600.0,123.18,123.38,122.65,122.75,39600.0
2011-09-28 13:50:00,122.8,123.18,122.55,122.74,49200.0,122.8,123.18,122.55,122.74,49200.0
2011-09-28 13:55:00,122.69,122.75,122.1,122.26,80400.0,122.69,122.75,122.1,122.26,80400.0
2011-09-28 14:00:00,122.28,122.32,121.68,121.81,90400.0,122.28,122.32,121.68,121.81,90400.0
2011-09-28 14:05:00,121.81,122.1,121.51,122.06,68100.0,121.81,122.1,121.51,122.06,68100.0
2011-09-28 14:10:00,122.06,122.19,121.73,122.08,59200.0,122.06,122.19,121.73,122.08,59200.0
2011-09-28 14:15:00,122.08,122.56,121.9,122.3,60900.0,122.08,122.56,121.9,122.3,60900.0
2011-09-28 14:20:00,122.3,122.38,122.09,122.23,39200.0,122.3,122.38,122.09,122.23,39200.0
2011-09-28 14:25:00,122.23,122.34,121.9,121.94,44400.0,122.23,122.34,121.9,121.94,44400.0
2011-09-28 14:30:00,121.94,122.85,121.89,122.85,73600.0,121.94,122.85,121.89,122.85,73600.0
2011-09-28 14:35:00,122.85,122.9,122.32,122.6,48400.0,122.85,122.9,122.32,122.6,48400.0
2011-09-28 14:40:00,122.6,122.75,122.33,122.33,38000.0,122.6,122.75,122.33,122.33,38000.0
2011-09-28 14:45:00,122.43,122.43,121.67,121.91,86400.0,122.43,122.43,121.67,121.91,86400.0
2011-09-28 14:50:00,121.81,122.0,121.55,121.66,52700.0,121.81,122.0,121.55,121.66,52700.0
2011-09-28 14:55:00,121.66,121.95,121.4,121.66,76300.0,121.66,121.95,121.4,121.66,76300.0
2011-09-28 15:00:00,121.71,122.4,121.49,122.21,104400.0,121.71,122.4,121.49,122.21,104400.0
2011-09-28 15:05:00,122.2,122.45,122.07,122.15,61000.0,122.2,122.45,122.07,122.15,61000.0
2011-09-28 15:10:00,122.15,122.8,122.14,122.4,90500.0,122.15,122.8,122.14,122.4,90500.0
2011-09-28 15:15:00,122.44,122.65,121.87,122.04,80700.0,122.44,122.65,121.87,122.04,80700.0
2011-09-28 15:20:00,122.06,122.5,121.94,122.32,55100.0,122.06,122.5,121.94,122.32,55100.0
2011-09-28 15:25:00,122.32,122.35,121.83,122.05,84300.0,122.32,122.35,121.83,122.05,84300.0
2011-09-28 15:30:00,122.05,122.1,121.66,121.76,108300.0,122.05,122.1,121.66,121.76,108300.0
2011-09-28 15:35:00,121.76,121.92,121.4,121.45,130600.0,121.76,121.92,121.4,121.45,130600.0
2011-09-28 15:40:00,121.45,121.54,121.1,121.33,207900.0,121.45,121.54,121.1,121.33,207900.0
2011-09-28 15:45:00,121.34,121.35,120.73,120.95,192700.0,121.34,121.35,120.73,120.95,192700.0
2011-09-28 15:50:00,120.8,121.59,120.77,121.53,240300.0,120.8,121.59,120.77,121.53,240300.0
2011-09-28 15:55:00,121.53,121.8,121.25,121.37,263800.0,121.53,121.8,121.25,121.37,263800.0
2011-09-29 09:30:00,124.29,124.39,123.0,123.34,296400.0,124.29,124.39,123.0,123.34,296400.0
2011-09-29 09:35:00,123.29,123.36,119.83,120.32,599300.0,123.29,123.36,119.83,120.32,599300.0
2011-09-29 09:40:00,120.27,120.65,117.11,118.04,510200.0,120.27,120.65,117.11,118.04,510200.0
2011-09-29 09:45:00,118.07,119.75,117.77,119.4,365200.0,118.07,119.75,117.77,119.4,365200.0
2011-09-29 09:50:00,119.39,119.4,117.85,118.37,231300.0,119.39,119.4,117.85,118.37,231300.0
2011-09-29 09:55:00,118.23,119.0,117.4,117.66,314700.0,118.23,119.0,117.4,117.66,314700.0
2011-09-29 10:00:00,117.69,117.86,115.68,116.89,445300.0,117.69,117.86,115.68,116.89,445300.0
2011-09-29 10:05:00,116.88,117.43,115.85,115.92,291500.0,116.88,117.43,115.85,115.92,291500.0
2011-09-29 10:10:00,115.92,117.0,115.81,116.37,300000.0,115.92,117.0,115.81,116.37,300000.0
2011-09-29 10:15:00,116.43,116.8,115.54,116.13,304900.0,116.43,116.8,115.54,116.13,304900.0
2011-09-29 10:20:00,116.07,116.23,115.35,115.74,247900.0,116.07,116.23,115.35,115.74,247900.0
2011-09-29 10:25:00,115.74,116.23,115.2,115.2,236000.0,115.74,116.23,115.2,115.2,236000.0
2011-09-29 10:30:00,115.22,115.3,114.56,115.02,491900.0,115.22,115.3,114.56,115.02,491900.0
2011-09-29 10:35:00,114.94,115.26,113.75,113.8,403800.0,114.94,115.26,113.75,113.8,403800.0
2011-09-29 10:40:00,113.78,113.88,110.35,110.63,762600.0,113.78,113.88,110.35,110.63,762600.0
2011-09-29 10:45:00,110.46,110.64,106.98,108.69,1119400.0,110.46,110.64,106.98,108.69,1119400.0
2011-09-29 10:50:00,108.7,109.9,106.37,108.76,857800.0,108.7,109.9,106.37,108.76,857800.0
2011-09-29 10:55:00,108.75,111.19,108.6,111.02,532700.0,108.75,111.19,108.6,111.02,532700.0
2011-09-29 11:00:00,111.03,113.37,110.78,112.39,711300.0,111.03,113.37,110.78,112.39,711300.0
2011-09-29 11:05:00,112.49,112.64,109.9,111.09,663400.0,112.49,112.64,109.9,111.09,663400.0
2011-09-29 11:10:00,110.99,113.14,110.2,112.53,288200.0,110.99,113.14,110.2,112.53,288200.0
2011-09-29 11:15:00,113.1,113.1,111.0,111.07,378600.0,113.1,113.1,111.0,111.07,378600.0
2011-09-29 11:20:00,111.01,112.18,110.74,111.65,233800.0,111.01,112.18,110.74,111.65,233800.0
2011-09-29 11:25:00,111.66,112.95,111.58,112.92,375400.0,111.66,112.95,111.58,112.92,375400.0
2011-09-29 11:30:00,112.88,115.0,112.5,113.42,570500.0,112.88,115.0,112.5,113.42,570500.0
2011-09-29 11:35:00,113.49,114.56,113.08,113.29,264300.0,113.49,114.56,113.08,113.29,264300.0
2011-09-29 11:40:00,113.16,114.32,112.61,114.15,275500.0,113.16,114.32,112.61,114.15,275500.0
2011-09-29 11:45:00,114.2,114.63,113.65,114.62,285000.0,114.2,114.63,113.65,114.62,285000.0
2011-09-29 11:50:00,114.57,114.7,113.74,113.78,128800.0,114.57,114.7,113.74,113.78,128800.0
2011-09-29 11:55:00,113.77,114.25,113.0,113.16,283400.0,113.77,114.25,113.0,113.16,283400.0
2011-09-29 12:00:00,113.18,113.82,113.15,113.7,95700.0,113.18,113.82,113.15,113.7,95700.0
2011-09-29 12:05:00,113.75,114.1,112.76,112.8,141800.0,113.75,114.1,112.76,112.8,141800.0
2011-09-29 12:10:00,112.83,113.22,112.1,112.19,118900.0,112.83,113.22,112.1,112.19,118900.0
2011-09-29 12:15:00,112.19,112.27,111.88,112.19,123900.0,112.19,112.27,111.88,112.19,123900.0
2011-09-29 12:20:00,112.15,112.65,112.0,112.62,150800.0,112.15,112.65,112.0,112.62,150800.0
2011-09-29 12:25:00,112.63,112.73,111.6,111.66,107900.0,112.63,112.73,111.6,111.66,107900.0
2011-09-29 12:30:00,111.66,111.76,110.91,111.03,187000.0,111.66,111.76,110.91,111.03,187000.0
2011-09-29 12:35:00,111.03,111.05,110.2,110.35,180500.0,111.03,111.05,110.2,110.35,180500.0
2011-09-29 12:40:00,110.35,110.4,109.68,110.04,238500.0,110.35,110.4,109.68,110.04,238500.0
2011-09-29 12:45:00,110.04,110.83,109.94,110.69,181800.0,110.04,110.83,109.94,110.69,181800.0
2011-09-29 12:50:00,110.71,110.72,109.82,109.88,147200.0,110.71,110.72,109.82,109.88,147200.0
2011-09-29 12:55:00,109.94,110.2,108.8,109.02,213500.0,109.94,110.2,108.8,109.02,213500.0
2011-09-29 13:00:00,109.02,109.47,108.8,109.47,213300.0,109.02,109.47,108.8,109.47,213300.0
2011-09-29 13:05:00,109.41,110.37,109.0,110.29,160900.0,109.41,110.37,109.0,110.29,160900.0
2011-09-29 13:10:00,110.33,110.54,109.3,109.42,126200.0,110.33,110.54,109.3,109.42,126200.0
2011-09-29 13:15:00,109.43,110.0,109.11,109.32,117800.0,109.43,110.0,109.11,109.32,117800.0
2011-09-29 13:20:00,109.35,109.4,108.51,108.86,148000.0,109.35,109.4,108.51,108.86,148000.0
2011-09-29 13:25:00,108.82,109.32,108.46,108.47,168900.0,108.82,109.32,108.46,108.47,168900.0
2011-09-29 13:30:00,108.47,108.5,107.97,107.98,261300.0,108.47,108.5,107.97,107.98,261300.0
2011-09-29 13:35:00,107.99,108.0,107.24,107.34,346800.0,107.99,108.0,107.24,107.34,346800.0
2011-09-29 13:40:00,107.3,108.32,107.1,107.35,245300.0,107.3,108.32,107.1,107.35,245300.0
2011-09-29 13:45:00,107.36,107.75,107.0,107.31,315300.0,107.36,107.75,107.0,107.31,315300.0
2011-09-29 13:50:00,107.26,108.05,107.25,107.85,307300.0,107.26,108.05,107.25,107.85,307300.0
2011-09-29 13:55:00,107.85,109.22,107.51,109.05,365500.0,107.85,109.22,107.51,109.05,365500.0
2011-09-29 14:00:00,108.8,109.16,107.25,107.27,295800.0,108.8,109.16,107.25,107.27,295800.0
2011-09-29 14:05:00,107.25,107.32,106.75,107.15,286800.0,107.25,107.32,106.75,107.15,286800.0
2011-09-29 14:10:00,107.12,107.24,106.75,106.89,210800.0,107.12,107.24,106.75,106.89,210800.0
2011-09-29 14:15:00,106.87,108.0,106.85,107.88,249000.0,106.87,108.0,106.85,107.88,249000.0
2011-09-29 14:20:00,107.88,108.18,107.41,108.18,196300.0,107.88,108.18,107.41,108.18,196300.0
2011-09-29 14:25:00,108.15,108.87,108.0,108.0,281800.0,108.15,108.87,108.0,108.0,281800.0
2011-09-29 14:30:00,108.01,108.03,107.0,107.36,219100.0,108.01,108.03,107.0,107.36,219100.0
2011-09-29 14:35:00,107.43,107.43,106.69,107.11,211300.0,107.43,107.43,106.69,107.11,211300.0
2011-09-29 14:40:00,107.06,107.73,107.04,107.51,225400.0,107.06,107.73,107.04,107.51,225400.0
2011-09-29 14:45:00,107.51,107.71,107.13,107.14,152600.0,107.51,107.71,107.13,107.14,152600.0
2011-09-29 14:50:00,107.14,107.95,106.52,107.72,187400.0,107.14,107.95,106.52,107.72,187400.0
2011-09-29 14:55:00,107.71,109.0,107.68,108.53,226000.0,107.71,109.0,107.68,108.53,226000.0
2011-09-29 15:00:00,108.52,108.6,106.8,107.31,229400.0,108.52,108.6,106.8,107.31,229400.0
2011-09-29 15:05:00,107.32,108.35,107.09,108.06,187200.0,107.32,108.35,107.09,108.06,187200.0
2011-09-29 15:10:00,107.98,108.72,107.81,108.63,233700.0,107.98,108.72,107.81,108.63,233700.0
2011-09-29 15:15:00,108.67,109.7,108.2,108.25,263700.0,108.67,109.7,108.2,108.25,263700.0
2011-09-29 15:20:00,108.22,108.99,108.2,108.97,182200.0,108.22,108.99,108.2,108.97,182200.0
2011-09-29 15:25:00,108.96,109.11,108.24,108.75,176900.0,108.96,109.11,108.24,108.75,176900.0
2011-09-29 15:30:00,108.74,109.01,108.08,108.1,254200.0,108.74,109.01,108.08,108.1,254200.0
2011-09-29 15:35:00,108.1,108.58,107.8,108.48,290900.0,108.1,108.58,107.8,108.48,290900.0
2011-09-29 15:40:00,108.48,108.78,108.04,108.68,278500.0,108.48,108.78,108.04,108.68,278500.0
2011-09-29 15:45:00,108.66,110.25,108.62,110.1,637500.0,108.66,110.25,108.62,110.1,637500.0
2011-09-29 15:50:00,110.11,111.45,109.92,111.07,611400.0,110.11,111.45,109.92,111.07,611400.0
2011-09-29 15:55:00,111.03,111.03,110.01,110.3,522100.0,111.03,111.03,110.01,110.3,522100.0
2011-09-30 09:30:00,102.8,103.5,100.95,102.32,1351500.0,102.8,103.5,100.95,102.32,1351500.0
2011-09-30 09:35:00,102.39,103.93,101.55,103.42,836700.0,102.39,103.93,101.55,103.42,836700.0
2011-09-30 09:40:00,103.42,104.99,102.51,103.06,712000.0,103.42,104.99,102.51,103.06,712000.0
2011-09-30 09:45:00,103.06,104.0,101.5,102.39,574800.0,103.06,104.0,101.5,102.39,574800.0
2011-09-30 09:50:00,102.31,103.74,102.09,103.39,397900.0,102.31,103.74,102.09,103.39,397900.0
2011-09-30 09:55:00,103.38,104.33,102.51,104.06,351600.0,103.38,104.33,102.51,104.06,351600.0
2011-09-30 10:00:00,104.06,105.35,103.69,104.09,605900.0,104.06,105.35,103.69,104.09,605900.0
2011-09-30 10:05:00,104.01,105.34,104.01,104.43,340600.0,104.01,105.34,104.01,104.43,340600.0
2011-09-30 10:10:00,104.42,105.35,103.32,103.81,404300.0,104.42,105.35,103.32,103.81,404300.0
2011-09-30 10:15:00,103.81,104.85,103.76,104.85,289400.0,103.81,104.85,103.76,104.85,289400.0
2011-09-30 10:20:00,104.75,106.33,104.75,106.06,443600.0,104.75,106.33,104.75,106.06,443600.0
2011-09-30 10:25:00,105.99,106.98,105.91,106.15,362800.0,105.99,106.98,105.91,106.15,362800.0
2011-09-30 10:30:00,106.17,106.55,105.5,106.54,246400.0,106.17,106.55,105.5,106.54,246400.0
2011-09-30 10:35:00,106.55,107.49,106.21,106.94,336600.0,106.55,107.49,106.21,106.94,336600.0
2011-09-30 10:40:00,107.0,108.74,106.95,108.5,452400.0,107.0,108.74,106.95,108.5,452400.0
2011-09-30 10:45:00,108.53,109.0,108.1,108.69,339300.0,108.53,109.0,108.1,108.69,339300.0
2011-09-30 10:50:00,108.64,109.95,108.57,109.76,502800.0,108.64,109.95,108.57,109.76,502800.0
2011-09-30 10:55:00,109.75,110.18,108.61,109.0,502500.0,109.75,110.18,108.61,109.0,502500.0
2011-09-30 11:00:00,108.96,110.86,108.9,110.3,309800.0,108.96,110.86,108.9,110.3,309800.0
2011-09-30 11:05:00,110.31,110.88,109.67,110.41,271200.0,110.31,110.88,109.67,110.41,271200.0
2011-09-30 11:10:00,110.42,111.25,110.35,111.0,265400.0,110.42,111.25,110.35,111.0,265400.0
2011-09-30 11:15:00,111.07,113.57,110.91,113.56,584700.0,111.07,113.57,110.91,113.56,584700.0
2011-09-30 11:20:00,113.54,114.87,112.08,112.51,780300.0,113.54,114.87,112.08,112.51,780300.0
2011-09-30 11:25:00,112.35,113.23,111.82,111.83,315800.0,112.35,113.23,111.82,111.83,315800.0
2011-09-30 11:30:00,111.84,113.85,111.83,113.6,362300.0,111.84,113.85,111.83,113.6,362300.0
2011-09-30 11:35:00,113.61,114.15,113.03,113.84,345000.0,113.61,114.15,113.03,113.84,345000.0
2011-09-30 11:40:00,113.88,113.99,113.25,113.7,319300.0,113.88,113.99,113.25,113.7,319300.0
2011-09-30 11:45:00,113.63,113.9,113.01,113.7,188700.0,113.63,113.9,113.01,113.7,188700.0
2011-09-30 11:50:00,113.68,113.74,112.51,112.87,224000.0,113.68,113.74,112.51,112.87,224000.0
2011-09-30 11:55:00,112.74,112.98,111.39,112.27,311700.0,112.74,112.98,111.39,112.27,311700.0
2011-09-30 12:00:00,112.27,112.86,112.0,112.71,168300.0,112.27,112.86,112.0,112.71,168300.0
2011-09-30 12:05:00,112.67,112.73,111.72,111.88,93600.0,112.67,112.73,111.72,111.88,93600.0
2011-09-30 12:10:00,111.89,111.89,111.1,111.31,178200.0,111.89,111.89,111.1,111.31,178200.0
2011-09-30 12:15:00,111.34,111.6,110.82,111.47,164000.0,111.34,111.6,110.82,111.47,164000.0
2011-09-30 12:20:00,111.55,112.64,111.48,112.36,168600.0,111.55,112.64,111.48,112.36,168600.0
2011-09-30 12:25:00,112.25,112.36,111.8,111.93,70400.0,112.25,112.36,111.8,111.93,70400.0
2011-09-30 12:30:00,111.89,111.97,111.22,111.72,83900.0,111.89,111.97,111.22,111.72,83900.0
2011-09-30 12:35:00,111.77,111.88,110.87,111.39,66700.0,111.77,111.88,110.87,111.39,66700.0
2011-09-30 12:40:00,111.47,111.58,110.83,111.17,120200.0,111.47,111.58,110.83,111.17,120200.0
2011-09-30 12:45:00,111.25,111.46,110.75,111.08,121800.0,111.25,111.46,110.75,111.08,121800.0
2011-09-30 12:50:00,111.2,111.2,110.29,110.35,132200.0,111.2,111.2,110.29,110.35,132200.0
2011-09-30 12:55:00,110.3,110.44,109.46,109.5,260400.0,110.3,110.44,109.46,109.5,260400.0
2011-09-30 13:00:00,109.61,109.61,108.83,108.87,199400.0,109.61,109.61,108.83,108.87,199400.0
2011-09-30 13:05:00,108.84,109.17,108.65,108.65,214700.0,108.84,109.17,108.65,108.65,214700.0
2011-09-30 13:10:00,108.65,109.17,108.21,109.03,194800.0,108.65,109.17,108.21,109.03,194800.0
2011-09-30 13:15:00,109.13,109.46,108.72,109.43,131700.0,109.13,109.46,108.72,109.43,131700.0
2011-09-30 13:20:00,109.4,109.65,108.7,108.84,130300.0,109.4,109.65,108.7,108.84,130300.0
2011-09-30 13:25:00,108.85,109.35,108.81,108.92,74500.0,108.85,109.35,108.81,108.92,74500.0
2011-09-30 13:30:00,108.94,109.33,108.72,109.24,136800.0,108.94,109.33,108.72,109.24,136800.0
2011-09-30 13:35:00,109.24,109.24,108.25,108.4,158700.0,109.24,109.24,108.25,108.4,158700.0
2011-09-30 13:40:00,108.41,108.65,108.08,108.41,130800.0,108.41,108.65,108.08,108.41,130800.0
2011-09-30 13:45:00,108.45,109.2,108.11,108.36,198600.0,108.45,109.2,108.11,108.36,198600.0
2011-09-30 13:50:00,108.36,108.94,108.12,108.49,177400.0,108.36,108.94,108.12,108.49,177400.0
2011-09-30 13:55:00,108.5,109.39,108.4,109.17,174600.0,108.5,109.39,108.4,109.17,174600.0
2011-09-30 14:00:00,109.15,109.21,108.43,108.73,156600.0,109.15,109.21,108.43,108.73,156600.0
2011-09-30 14:05:00,108.73,109.05,108.5,108.8,107400.0,108.73,109.05,108.5,108.8,107400.0
2011-09-30 14:10:00,108.79,108.91,108.11,108.2,138000.0,108.79,108.91,108.11,108.2,138000.0
2011-09-30 14:15:00,108.12,108.13,107.47,107.5,279900.0,108.12,108.13,107.47,107.5,279900.0
2011-09-30 14:20:00,107.56,107.62,106.62,107.08,326500.0,107.56,107.62,106.62,107.08,326500.0
2011-09-30 14:25:00,107.05,107.25,106.65,107.19,385400.0,107.05,107.25,106.65,107.19,385400.0
2011-09-30 14:30:00,107.21,107.29,106.74,106.75,197700.0,107.21,107.29,106.74,106.75,197700.0
2011-09-30 14:35:00,106.75,107.2,106.58,107.14,217300.0,106.75,107.2,106.58,107.14,217300.0
2011-09-30 14:40:00,107.14,107.42,106.83,107.36,204200.0,107.14,107.42,106.83,107.36,204200.0
2011-09-30 14:45:00,107.36,108.05,107.01,107.83,128800.0,107.36,108.05,107.01,107.83,128800.0
2011-09-30 14:50:00,107.77,107.97,107.25,107.75,128300.0,107.77,107.97,107.25,107.75,128300.0
2011-09-30 14:55:00,107.74,108.18,107.44,107.56,169600.0,107.74,108.18,107.44,107.56,169600.0
2011-09-30 15:00:00,107.6,107.6,107.15,107.45,95100.0,107.6,107.6,107.15,107.45,95100.0
2011-09-30 15:05:00,107.42,107.74,107.26,107.56,124800.0,107.42,107.74,107.26,107.56,124800.0
2011-09-30 15:10:00,107.52,107.7,107.12,107.23,123700.0,107.52,107.7,107.12,107.23,123700.0
2011-09-30 15:15:00,107.26,107.73,106.98,107.61,183600.0,107.26,107.73,106.98,107.61,183600.0
2011-09-30 15:20:00,107.6,107.95,107.18,107.21,117800.0,107.6,107.95,107.18,107.21,117800.0
2011-09-30 15:25:00,107.19,107.55,106.81,106.83,145900.0,107.19,107.55,106.81,106.83,145900.0
2011-09-30 15:30:00,106.82,107.44,106.81,107.12,153000.0,106.82,107.44,106.81,107.12,153000.0
2011-09-30 15:35:00,107.12,107.17,106.2,106.38,212100.0,107.12,107.17,106.2,106.38,212100.0
2011-09-30 15:40:00,106.39,107.45,106.36,107.37,207800.0,106.39,107.45,106.36,107.37,207800.0
2011-09-30 15:45:00,107.37,107.5,106.69,107.34,313200.0,107.37,107.5,106.69,107.34,313200.0
2011-09-30 15:50:00,107.34,107.61,107.0,107.25,380300.0,107.34,107.61,107.0,107.25,380300.0
2011-09-30 15:55:00,107.25,107.29,106.67,106.91,452100.0,107.25,107.29,106.67,106.91,452100.0
2011-10-03 09:30:00,104.65,106.55,104.4,106.11,489900.0,104.65,106.55,104.4,106.11,489900.0
2011-10-03 09:35:00,106.11,107.8,105.62,107.22,378900.0,106.11,107.8,105.62,107.22,378900.0
2011-10-03 09:40:00,107.09,108.88,106.96,108.37,400100.0,107.09,108.88,106.96,108.37,400100.0
2011-10-03 09:45:00,108.48,108.48,107.09,107.22,255100.0,108.48,108.48,107.09,107.22,255100.0
2011-10-03 09:50:00,107.18,107.27,104.56,104.97,293800.0,107.18,107.27,104.56,104.97,293800.0
2011-10-03 09:55:00,104.79,105.98,104.77,105.95,304000.0,104.79,105.98,104.77,105.95,304000.0
2011-10-03 10:00:00,105.84,106.91,105.52,106.16,298100.0,105.84,106.91,105.52,106.16,298100.0
2011-10-03 10:05:00,106.16,108.35,105.83,108.25,202500.0,106.16,108.35,105.83,108.25,202500.0
2011-10-03 10:10:00,108.28,109.22,108.0,108.78,238000.0,108.28,109.22,108.0,108.78,238000.0
2011-10-03 10:15:00,108.8,108.96,107.16,107.21,223500.0,108.8,108.96,107.16,107.21,223500.0
2011-10-03 10:20:00,107.28,107.33,105.78,106.53,348500.0,107.28,107.33,105.78,106.53,348500.0
2011-10-03 10:25:00,106.53,107.98,106.53,107.25,127000.0,106.53,107.98,106.53,107.25,127000.0
2011-10-03 10:30:00,107.29,107.56,106.0,106.04,133300.0,107.29,107.56,106.0,106.04,133300.0
2011-10-03 10:35:00,106.04,106.81,106.04,106.56,84700.0,106.04,106.81,106.04,106.56,84700.0
2011-10-03 10:40:00,106.51,106.89,106.2,106.74,121900.0,106.51,106.89,106.2,106.74,121900.0
2011-10-03 10:45:00,106.68,106.96,106.41,106.65,114900.0,106.68,106.96,106.41,106.65,114900.0
2011-10-03 10:50:00,106.71,106.79,106.24,106.43,78800.0,106.71,106.79,106.24,106.43,78800.0
2011-10-03 10:55:00,106.44,106.76,106.08,106.13,57800.0,106.44,106.76,106.08,106.13,57800.0
2011-10-03 11:00:00,106.13,106.34,105.66,105.92,141100.0,106.13,106.34,105.66,105.92,141100.0
2011-10-03 11:05:00,105.85,106.63,105.56,106.43,135000.0,105.85,106.63,105.56,106.43,135000.0
2011-10-03 11:10:00,106.55,106.62,106.2,106.27,167300.0,106.55,106.62,106.2,106.27,167300.0
2011-10-03 11:15:00,106.27,107.74,106.27,107.74,243400.0,106.27,107.74,106.27,107.74,243400.0
2011-10-03 11:20:00,107.67,108.0,107.03,107.03,188700.0,107.67,108.0,107.03,107.03,188700.0
2011-10-03 11:25:00,107.07,108.13,106.74,108.05,92500.0,107.07,108.13,106.74,108.05,92500.0
2011-10-03 11:30:00,108.05,108.87,107.85,108.14,160000.0,108.05,108.87,107.85,108.14,160000.0
2011-10-03 11:35:00,108.24,108.24,107.54,108.16,122300.0,108.24,108.24,107.54,108.16,122300.0
2011-10-03 11:40:00,108.15,108.22,107.0,107.22,198600.0,108.15,108.22,107.0,107.22,198600.0
2011-10-03 11:45:00,107.22,107.97,107.1,107.72,80200.0,107.22,107.97,107.1,107.72,80200.0
2011-10-03 11:50:00,107.79,108.29,107.67,108.16,86200.0,107.79,108.29,107.67,108.16,86200.0
2011-10-03 11:55:00,108.16,108.97,108.16,108.38,109800.0,108.16,108.97,108.16,108.38,109800.0
2011-10-03 12:00:00,108.38,108.79,107.89,107.97,76200.0,108.38,108.79,107.89,107.97,76200.0
2011-10-03 12:05:00,107.99,108.25,107.6,107.91,57100.0,107.99,108.25,107.6,107.91,57100.0
2011-10-03 12:10:00,107.86,108.07,107.0,107.04,128300.0,107.86,108.07,107.0,107.04,128300.0
2011-10-03 12:15:00,107.01,107.49,107.0,107.26,66800.0,107.01,107.49,107.0,107.26,66800.0
2011-10-03 12:20:00,107.16,108.19,106.9,108.16,127300.0,107.16,108.19,106.9,108.16,127300.0
2011-10-03 12:25:00,108.14,108.43,107.7,108.3,122700.0,108.14,108.43,107.7,108.3,122700.0
2011-10-03 12:30:00,108.19,108.35,107.91,108.0,80800.0,108.19,108.35,107.91,108.0,80800.0
2011-10-03 12:35:00,107.92,107.92,107.54,107.71,114600.0,107.92,107.92,107.54,107.71,114600.0
2011-10-03 12:40:00,107.71,108.08,107.7,107.79,62300.0,107.71,108.08,107.7,107.79,62300.0
2011-10-03 12:45:00,107.86,108.04,107.16,107.16,67400.0,107.86,108.04,107.16,107.16,67400.0
2011-10-03 12:50:00,107.12,107.24,106.66,106.78,93400.0,107.12,107.24,106.66,106.78,93400.0
2011-10-03 12:55:00,106.8,106.91,106.36,106.46,145200.0,106.8,106.91,106.36,106.46,145200.0
2011-10-03 13:00:00,106.46,106.46,105.54,105.55,148100.0,106.46,106.46,105.54,105.55,148100.0
2011-10-03 13:05:00,105.66,105.74,105.16,105.4,125600.0,105.66,105.74,105.16,105.4,125600.0
2011-10-03 13:10:00,105.47,105.75,105.32,105.45,87700.0,105.47,105.75,105.32,105.45,87700.0
2011-10-03 13:15:00,105.5,105.63,104.99,105.55,141600.0,105.5,105.63,104.99,105.55,141600.0
2011-10-03 13:20:00,105.63,105.95,105.31,105.93,57800.0,105.63,105.95,105.31,105.93,57800.0
2011-10-03 13:25:00,105.95,106.09,105.5,105.88,148800.0,105.95,106.09,105.5,105.88,148800.0
2011-10-03 13:30:00,105.99,106.42,105.9,105.9,87200.0,105.99,106.42,105.9,105.9,87200.0
2011-10-03 13:35:00,105.9,106.0,105.23,105.59,97900.0,105.9,106.0,105.23,105.59,97900.0
2011-10-03 13:40:00,105.63,106.33,105.55,106.31,95500.0,105.63,106.33,105.55,106.31,95500.0
2011-10-03 13:45:00,106.26,106.31,105.64,105.85,75300.0,106.26,106.31,105.64,105.85,75300.0
2011-10-03 13:50:00,105.96,106.19,105.37,105.7,75900.0,105.96,106.19,105.37,105.7,75900.0
2011-10-03 13:55:00,105.9,106.26,105.5,106.23,80500.0,105.9,106.26,105.5,106.23,80500.0
2011-10-03 14:00:00,106.16,106.44,105.82,106.19,72100.0,106.16,106.44,105.82,106.19,72100.0
2011-10-03 14:05:00,106.17,107.21,106.13,106.91,122100.0,106.17,107.21,106.13,106.91,122100.0
2011-10-03 14:10:00,106.87,107.36,106.53,107.07,89800.0,106.87,107.36,106.53,107.07,89800.0
2011-10-03 14:15:00,107.02,107.28,106.82,106.97,91000.0,107.02,107.28,106.82,106.97,91000.0
2011-10-03 14:20:00,106.94,107.22,106.9,107.07,80000.0,106.94,107.22,106.9,107.07,80000.0
2011-10-03 14:25:00,107.07,107.26,106.52,106.52,111400.0,107.07,107.26,106.52,106.52,111400.0
2011-10-03 14:30:00,106.52,106.74,105.99,106.44,74500.0,106.52,106.74,105.99,106.44,74500.0
2011-10-03 14:35:00,106.42,106.64,106.31,106.4,58700.0,106.42,106.64,106.31,106.4,58700.0
2011-10-03 14:40:00,106.43,106.43,105.7,105.75,143000.0,106.43,106.43,105.7,105.75,143000.0
2011-10-03 14:45:00,105.75,105.86,105.09,105.3,131500.0,105.75,105.86,105.09,105.3,131500.0
2011-10-03 14:50:00,105.27,105.62,105.21,105.4,74300.0,105.27,105.62,105.21,105.4,74300.0
2011-10-03 14:55:00,105.45,106.0,105.15,105.96,99500.0,105.45,106.0,105.15,105.96,99500.0
2011-10-03 15:00:00,106.0,106.56,105.66,106.42,120700.0,106.0,106.56,105.66,106.42,120700.0
2011-10-03 15:05:00,106.48,106.87,106.29,106.49,95700.0,106.48,106.87,106.29,106.49,95700.0
2011-10-03 15:10:00,106.56,106.97,106.49,106.86,110000.0,106.56,106.97,106.49,106.86,110000.0
2011-10-03 15:15:00,106.85,106.95,106.22,106.5,94900.0,106.85,106.95,106.22,106.5,94900.0
2011-10-03 15:20:00,106.56,106.72,105.85,105.88,113500.0,106.56,106.72,105.85,105.88,113500.0
2011-10-03 15:25:00,105.97,106.2,105.61,105.86,93000.0,105.97,106.2,105.61,105.86,93000.0
2011-10-03 15:30:00,105.91,106.3,105.65,106.08,136300.0,105.91,106.3,105.65,106.08,136300.0
2011-10-03 15:35:00,106.1,106.37,105.96,106.05,134600.0,106.1,106.37,105.96,106.05,134600.0
2011-10-03 15:40:00,106.13,106.39,105.72,106.04,149100.0,106.13,106.39,105.72,106.04,149100.0
2011-10-03 15:45:00,106.06,106.83,105.84,106.8,201300.0,106.06,106.83,105.84,106.8,201300.0
2011-10-03 15:50:00,106.69,106.8,105.83,106.1,202800.0,106.69,106.8,105.83,106.1,202800.0
2011-10-03 15:55:00,106.01,106.25,105.15,105.24,256600.0,106.01,106.25,105.15,105.24,256600.0
2011-10-04 09:30:00,103.7,105.49,103.0,105.2,415500.0,103.7,105.49,103.0,105.2,415500.0
2011-10-04 09:35:00,105.14,106.8,104.95,105.05,294500.0,105.14,106.8,104.95,105.05,294500.0
2011-10-04 09:40:00,105.15,106.01,103.8,104.37,202000.0,105.15,106.01,103.8,104.37,202000.0
2011-10-04 09:45:00,104.29,104.98,104.0,104.33,153400.0,104.29,104.98,104.0,104.33,153400.0
2011-10-04 09:50:00,104.33,104.99,102.78,103.07,238900.0,104.33,104.99,102.78,103.07,238900.0
2011-10-04 09:55:00,103.14,103.67,102.0,103.28,295900.0,103.14,103.67,102.0,103.28,295900.0
2011-10-04 10:00:00,103.13,103.6,102.5,103.17,195000.0,103.13,103.6,102.5,103.17,195000.0
2011-10-04 10:05:00,103.11,104.23,102.85,103.63,167900.0,103.11,104.23,102.85,103.63,167900.0
2011-10-04 10:10:00,103.52,104.13,103.31,103.77,122100.0,103.52,104.13,103.31,103.77,122100.0
2011-10-04 10:15:00,103.67,104.13,103.5,103.72,157800.0,103.67,104.13,103.5,103.72,157800.0
2011-10-04 10:20:00,103.84,104.1,103.48,103.82,146400.0,103.84,104.1,103.48,103.82,146400.0
2011-10-04 10:25:00,103.83,104.54,103.74,103.99,313200.0,103.83,104.54,103.74,103.99,313200.0
2011-10-04 10:30:00,103.99,104.5,103.73,104.16,121100.0,103.99,104.5,103.73,104.16,121100.0
2011-10-04 10:35:00,104.16,105.56,104.04,105.55,169500.0,104.16,105.56,104.04,105.55,169500.0
2011-10-04 10:40:00,105.5,106.85,105.5,106.74,330700.0,105.5,106.85,105.5,106.74,330700.0
2011-10-04 10:45:00,106.8,107.25,105.9,107.0,228900.0,106.8,107.25,105.9,107.0,228900.0
2011-10-04 10:50:00,107.11,107.15,105.65,106.11,189800.0,107.11,107.15,105.65,106.11,189800.0
2011-10-04 10:55:00,106.13,107.1,106.05,107.01,208300.0,106.13,107.1,106.05,107.01,208300.0
2011-10-04 11:00:00,107.03,108.0,106.5,107.9,210400.0,107.03,108.0,106.5,107.9,210400.0
2011-10-04 11:05:00,108.0,108.82,107.47,108.8,209700.0,108.0,108.82,107.47,108.8,209700.0
2011-10-04 11:10:00,108.63,109.71,108.43,109.15,259800.0,108.63,109.71,108.43,109.15,259800.0
2011-10-04 11:15:00,109.05,109.62,108.57,109.18,215900.0,109.05,109.62,108.57,109.18,215900.0
2011-10-04 11:20:00,109.18,109.56,109.0,109.4,202300.0,109.18,109.56,109.0,109.4,202300.0
2011-10-04 11:25:00,109.32,109.38,108.29,108.5,185300.0,109.32,109.38,108.29,108.5,185300.0
2011-10-04 11:30:00,108.48,108.5,107.52,108.12,174900.0,108.48,108.5,107.52,108.12,174900.0
2011-10-04 11:35:00,108.13,108.13,107.1,107.31,121300.0,108.13,108.13,107.1,107.31,121300.0
2011-10-04 11:40:00,107.32,108.59,107.17,108.55,137100.0,107.32,108.59,107.17,108.55,137100.0
2011-10-04 11:45:00,108.43,108.67,108.25,108.52,121400.0,108.43,108.67,108.25,108.52,121400.0
2011-10-04 11:50:00,108.54,109.44,108.44,108.97,117200.0,108.54,109.44,108.44,108.97,117200.0
2011-10-04 11:55:00,108.93,109.0,108.22,108.57,86300.0,108.93,109.0,108.22,108.57,86300.0
2011-10-04 12:00:00,108.6,109.5,108.56,109.44,76800.0,108.6,109.5,108.56,109.44,76800.0
2011-10-04 12:05:00,109.42,109.78,109.27,109.75,118300.0,109.42,109.78,109.27,109.75,118300.0
2011-10-04 12:10:00,109.66,109.78,109.21,109.51,116700.0,109.66,109.78,109.21,109.51,116700.0
2011-10-04 12:15:00,109.58,109.68,108.4,108.76,86500.0,109.58,109.68,108.4,108.76,86500.0
2011-10-04 12:20:00,108.76,109.24,108.65,109.17,69800.0,108.76,109.24,108.65,109.17,69800.0
2011-10-04 12:25:00,109.18,109.5,108.0,108.01,90500.0,109.18,109.5,108.0,108.01,90500.0
2011-10-04 12:30:00,108.03,108.44,107.9,108.37,84200.0,108.03,108.44,107.9,108.37,84200.0
2011-10-04 12:35:00,108.46,108.68,108.05,108.48,112000.0,108.46,108.68,108.05,108.48,112000.0
2011-10-04 12:40:00,108.51,109.0,108.2,108.89,89100.0,108.51,109.0,108.2,108.89,89100.0
2011-10-04 12:45:00,108.88,108.99,108.3,108.38,49100.0,108.88,108.99,108.3,108.38,49100.0
2011-10-04 12:50:00,108.37,108.37,107.87,108.08,70700.0,108.37,108.37,107.87,108.08,70700.0
2011-10-04 12:55:00,108.01,108.13,107.43,107.8,87000.0,108.01,108.13,107.43,107.8,87000.0
2011-10-04 13:00:00,107.81,108.35,107.67,108.05,46400.0,107.81,108.35,107.67,108.05,46400.0
2011-10-04 13:05:00,107.95,107.95,107.39,107.63,102600.0,107.95,107.95,107.39,107.63,102600.0
2011-10-04 13:10:00,107.58,107.58,106.56,106.93,132200.0,107.58,107.58,106.56,106.93,132200.0
2011-10-04 13:15:00,106.78,107.47,106.76,107.34,59100.0,106.78,107.47,106.76,107.34,59100.0
2011-10-04 13:20:00,107.28,107.5,106.95,107.44,49700.0,107.28,107.5,106.95,107.44,49700.0
2011-10-04 13:25:00,107.47,107.52,106.99,107.35,46700.0,107.47,107.52,106.99,107.35,46700.0
2011-10-04 13:30:00,107.22,107.4,106.98,107.25,38600.0,107.22,107.4,106.98,107.25,38600.0
2011-10-04 13:35:00,107.25,107.5,106.99,107.16,92100.0,107.25,107.5,106.99,107.16,92100.0
2011-10-04 13:40:00,107.11,107.13,106.54,106.77,119700.0,107.11,107.13,106.54,106.77,119700.0
2011-10-04 13:45:00,106.82,107.37,106.73,107.33,77800.0,106.82,107.37,106.73,107.33,77800.0
2011-10-04 13:50:00,107.37,107.73,107.03,107.11,58300.0,107.37,107.73,107.03,107.11,58300.0
2011-10-04 13:55:00,107.11,107.11,106.36,106.49,93300.0,107.11,107.11,106.36,106.49,93300.0
2011-10-04 14:00:00,106.39,107.0,106.36,106.52,118500.0,106.39,107.0,106.36,106.52,118500.0
2011-10-04 14:05:00,106.52,106.82,105.34,105.39,154400.0,106.52,106.82,105.34,105.39,154400.0
2011-10-04 14:10:00,105.39,105.45,104.58,105.24,175400.0,105.39,105.45,104.58,105.24,175400.0
2011-10-04 14:15:00,105.23,105.29,104.75,104.91,95900.0,105.23,105.29,104.75,104.91,95900.0
2011-10-04 14:20:00,104.82,105.24,104.21,105.1,98900.0,104.82,105.24,104.21,105.1,98900.0
2011-10-04 14:25:00,105.16,105.64,105.15,105.51,68400.0,105.16,105.64,105.15,105.51,68400.0
2011-10-04 14:30:00,105.52,106.04,105.34,105.91,126600.0,105.52,106.04,105.34,105.91,126600.0
2011-10-04 14:35:00,105.96,106.5,105.23,105.49,98600.0,105.96,106.5,105.23,105.49,98600.0
2011-10-04 14:40:00,105.5,105.76,104.83,105.46,115100.0,105.5,105.76,104.83,105.46,115100.0
2011-10-04 14:45:00,105.54,105.76,104.99,105.44,75100.0,105.54,105.76,104.99,105.44,75100.0
2011-10-04 14:50:00,105.49,105.55,104.67,104.87,89300.0,105.49,105.55,104.67,104.87,89300.0
2011-10-04 14:55:00,104.95,105.3,104.75,104.93,46700.0,104.95,105.3,104.75,104.93,46700.0
2011-10-04 15:00:00,104.93,105.52,104.87,104.94,61000.0,104.93,105.52,104.87,104.94,61000.0
2011-10-04 15:05:00,104.95,105.27,103.84,103.94,103900.0,104.95,105.27,103.84,103.94,103900.0
2011-10-04 15:10:00,103.96,104.47,103.7,104.28,120300.0,103.96,104.47,103.7,104.28,120300.0
2011-10-04 15:15:00,104.29,104.81,103.91,104.68,100400.0,104.29,104.81,103.91,104.68,100400.0
2011-10-04 15:20:00,104.78,105.6,104.38,104.85,173700.0,104.78,105.6,104.38,104.85,173700.0
2011-10-04 15:25:00,104.91,105.98,104.89,105.9,113600.0,104.91,105.98,104.89,105.9,113600.0
2011-10-04 15:30:00,105.95,107.1,105.9,106.8,141300.0,105.95,107.1,105.9,106.8,141300.0
2011-10-04 15:35:00,106.8,107.85,106.62,107.36,200200.0,106.8,107.85,106.62,107.36,200200.0
2011-10-04 15:40:00,107.47,108.85,107.32,108.61,152100.0,107.47,108.85,107.32,108.61,152100.0
2011-10-04 15:45:00,108.68,109.28,108.2,109.21,217000.0,108.68,109.28,108.2,109.21,217000.0
2011-10-04 15:50:00,109.05,109.66,108.83,109.09,275800.0,109.05,109.66,108.83,109.09,275800.0
2011-10-04 15:55:00,109.08,110.22,109.08,110.09,330400.0,109.08,110.22,109.08,110.09,330400.0
2011-10-05 09:30:00,108.86,109.04,107.34,107.85,382600.0,108.86,109.04,107.34,107.85,382600.0
2011-10-05 09:35:00,107.78,107.78,106.5,107.36,368700.0,107.78,107.78,106.5,107.36,368700.0
2011-10-05 09:40:00,107.37,107.64,106.51,106.51,395700.0,107.37,107.64,106.51,106.51,395700.0
2011-10-05 09:45:00,106.63,106.7,105.11,105.44,385300.0,106.63,106.7,105.11,105.44,385300.0
2011-10-05 09:50:00,105.42,105.49,103.86,104.33,428900.0,105.42,105.49,103.86,104.33,428900.0
2011-10-05 09:55:00,104.35,106.24,104.35,105.24,339600.0,104.35,106.24,104.35,105.24,339600.0
2011-10-05 10:00:00,105.16,106.5,105.13,106.24,364900.0,105.16,106.5,105.13,106.24,364900.0
2011-10-05 10:05:00,106.22,106.44,105.54,105.54,351700.0,106.22,106.44,105.54,105.54,351700.0
2011-10-05 10:10:00,105.59,106.37,105.0,106.32,352700.0,105.59,106.37,105.0,106.32,352700.0
2011-10-05 10:15:00,106.36,107.4,106.03,106.82,320600.0,106.36,107.4,106.03,106.82,320600.0
2011-10-05 10:20:00,106.8,107.58,106.57,107.43,216700.0,106.8,107.58,106.57,107.43,216700.0
2011-10-05 10:25:00,107.36,107.38,106.29,106.53,158500.0,107.36,107.38,106.29,106.53,158500.0
2011-10-05 10:30:00,106.58,106.8,105.82,106.35,150800.0,106.58,106.8,105.82,106.35,150800.0
2011-10-05 10:35:00,106.35,107.1,106.14,106.59,234800.0,106.35,107.1,106.14,106.59,234800.0
2011-10-05 10:40:00,106.6,107.4,106.51,107.24,161400.0,106.6,107.4,106.51,107.24,161400.0
2011-10-05 10:45:00,107.22,107.95,106.51,107.9,204700.0,107.22,107.95,106.51,107.9,204700.0
2011-10-05 10:50:00,107.89,107.99,107.21,107.57,131800.0,107.89,107.99,107.21,107.57,131800.0
2011-10-05 10:55:00,107.66,108.72,107.56,108.22,185900.0,107.66,108.72,107.56,108.22,185900.0
2011-10-05 11:00:00,108.24,108.37,107.35,107.52,181900.0,108.24,108.37,107.35,107.52,181900.0
2011-10-05 11:05:00,107.53,107.8,107.01,107.51,172800.0,107.53,107.8,107.01,107.51,172800.0
2011-10-05 11:10:00,107.69,107.74,107.11,107.11,114700.0,107.69,107.74,107.11,107.11,114700.0
2011-10-05 11:15:00,107.12,107.18,106.6,107.0,103200.0,107.12,107.18,106.6,107.0,103200.0
2011-10-05 11:20:00,107.0,107.13,106.74,107.01,67000.0,107.0,107.13,106.74,107.01,67000.0
2011-10-05 11:25:00,106.97,107.74,106.86,107.55,234200.0,106.97,107.74,106.86,107.55,234200.0
2011-10-05 11:30:00,107.57,108.63,107.5,108.25,171100.0,107.57,108.63,107.5,108.25,171100.0
2011-10-05 11:35:00,108.34,109.87,108.34,109.28,309700.0,108.34,109.87,108.34,109.28,309700.0
2011-10-05 11:40:00,109.3,109.43,108.24,108.34,136100.0,109.3,109.43,108.24,108.34,136100.0
2011-10-05 11:45:00,108.31,108.62,108.17,108.29,173900.0,108.31,108.62,108.17,108.29,173900.0
2011-10-05 11:50:00,108.28,109.2,108.07,109.06,120100.0,108.28,109.2,108.07,109.06,120100.0
2011-10-05 11:55:00,109.07,110.12,108.98,109.61,287100.0,109.07,110.12,108.98,109.61,287100.0
2011-10-05 12:00:00,109.69,110.51,109.61,110.06,253000.0,109.69,110.51,109.61,110.06,253000.0
2011-10-05 12:05:00,110.02,110.32,109.83,110.04,127700.0,110.02,110.32,109.83,110.04,127700.0
2011-10-05 12:10:00,110.03,110.06,109.75,109.9,81700.0,110.03,110.06,109.75,109.9,81700.0
2011-10-05 12:15:00,109.79,109.92,108.7,108.96,212900.0,109.79,109.92,108.7,108.96,212900.0
2011-10-05 12:20:00,109.01,109.4,108.82,109.39,70100.0,109.01,109.4,108.82,109.39,70100.0
2011-10-05 12:25:00,109.34,109.42,108.86,108.86,59600.0,109.34,109.42,108.86,108.86,59600.0
2011-10-05 12:30:00,108.91,109.45,108.55,109.44,117500.0,108.91,109.45,108.55,109.44,117500.0
2011-10-05 12:35:00,109.45,109.68,109.06,109.25,73600.0,109.45,109.68,109.06,109.25,73600.0
2011-10-05 12:40:00,109.23,109.38,108.84,109.06,47800.0,109.23,109.38,108.84,109.06,47800.0
2011-10-05 12:45:00,109.16,109.48,108.74,108.74,138100.0,109.16,109.48,108.74,108.74,138100.0
2011-10-05 12:50:00,108.71,108.75,108.47,108.58,104400.0,108.71,108.75,108.47,108.58,104400.0
2011-10-05 12:55:00,108.6,108.8,108.27,108.69,89200.0,108.6,108.8,108.27,108.69,89200.0
2011-10-05 13:00:00,108.71,109.49,108.65,109.15,80800.0,108.71,109.49,108.65,109.15,80800.0
2011-10-05 13:05:00,109.23,109.63,109.0,109.07,50200.0,109.23,109.63,109.0,109.07,50200.0
2011-10-05 13:10:00,109.08,109.12,108.57,108.78,84300.0,109.08,109.12,108.57,108.78,84300.0
2011-10-05 13:15:00,108.78,109.41,108.78,108.93,49700.0,108.78,109.41,108.78,108.93,49700.0
2011-10-05 13:20:00,108.9,109.16,108.71,108.81,48900.0,108.9,109.16,108.71,108.81,48900.0
2011-10-05 13:25:00,108.83,109.23,108.69,109.15,48600.0,108.83,109.23,108.69,109.15,48600.0
2011-10-05 13:30:00,109.23,109.65,109.08,109.33,74600.0,109.23,109.65,109.08,109.33,74600.0
2011-10-05 13:35:00,109.31,109.43,108.9,109.2,57900.0,109.31,109.43,108.9,109.2,57900.0
2011-10-05 13:40:00,109.2,109.63,109.11,109.6,46000.0,109.2,109.63,109.11,109.6,46000.0
2011-10-05 13:45:00,109.6,110.4,109.5,110.06,189100.0,109.6,110.4,109.5,110.06,189100.0
2011-10-05 13:50:00,110.07,110.18,109.83,109.89,121800.0,110.07,110.18,109.83,109.89,121800.0
2011-10-05 13:55:00,109.96,110.25,109.69,109.98,82400.0,109.96,110.25,109.69,109.98,82400.0
2011-10-05 14:00:00,109.98,110.37,109.69,110.07,105800.0,109.98,110.37,109.69,110.07,105800.0
2011-10-05 14:05:00,110.06,110.12,109.07,109.32,159400.0,110.06,110.12,109.07,109.32,159400.0
2011-10-05 14:10:00,109.32,109.73,109.27,109.5,106100.0,109.32,109.73,109.27,109.5,106100.0
2011-10-05 14:15:00,109.47,109.53,108.8,109.25,139400.0,109.47,109.53,108.8,109.25,139400.0
2011-10-05 14:20:00,109.29,109.62,108.8,109.54,80300.0,109.29,109.62,108.8,109.54,80300.0
2011-10-05 14:25:00,109.6,109.71,109.35,109.7,52200.0,109.6,109.71,109.35,109.7,52200.0
2011-10-05 14:30:00,109.66,109.81,109.04,109.14,163000.0,109.66,109.81,109.04,109.14,163000.0
2011-10-05 14:35:00,109.15,109.28,108.93,109.18,87400.0,109.15,109.28,108.93,109.18,87400.0
2011-10-05 14:40:00,109.19,109.32,109.01,109.09,51700.0,109.19,109.32,109.01,109.09,51700.0
2011-10-05 14:45:00,109.13,110.2,108.85,109.64,124600.0,109.13,110.2,108.85,109.64,124600.0
2011-10-05 14:50:00,109.78,109.96,109.53,109.93,76700.0,109.78,109.96,109.53,109.93,76700.0
2011-10-05 14:55:00,109.86,110.13,109.37,109.85,146400.0,109.86,110.13,109.37,109.85,146400.0
2011-10-05 15:00:00,109.85,110.0,109.19,109.3,106000.0,109.85,110.0,109.19,109.3,106000.0
2011-10-05 15:05:00,109.36,109.67,109.0,109.23,126900.0,109.36,109.67,109.0,109.23,126900.0
2011-10-05 15:10:00,109.36,109.52,109.0,109.41,84500.0,109.36,109.52,109.0,109.41,84500.0
2011-10-05 15:15:00,109.42,109.98,109.28,109.98,73000.0,109.42,109.98,109.28,109.98,73000.0
2011-10-05 15:20:00,109.93,110.17,109.15,109.54,163300.0,109.93,110.17,109.15,109.54,163300.0
2011-10-05 15:25:00,109.54,109.69,109.15,109.54,103500.0,109.54,109.69,109.15,109.54,103500.0
2011-10-05 15:30:00,109.54,110.73,109.47,110.38,246300.0,109.54,110.73,109.47,110.38,246300.0
2011-10-05 15:35:00,110.5,110.91,110.31,110.69,228400.0,110.5,110.91,110.31,110.69,228400.0
2011-10-05 15:40:00,110.63,110.79,110.04,110.5,151000.0,110.63,110.79,110.04,110.5,151000.0
2011-10-05 15:45:00,110.55,110.57,110.01,110.21,145800.0,110.55,110.57,110.01,110.21,145800.0
2011-10-05 15:50:00,110.25,110.77,110.1,110.76,245600.0,110.25,110.77,110.1,110.76,245600.0
2011-10-05 15:55:00,110.78,111.24,110.58,111.23,386800.0,110.78,111.24,110.58,111.23,386800.0
2011-10-06 09:30:00,113.58,116.54,113.01,115.36,659800.0,113.58,116.54,113.01,115.36,659800.0
2011-10-06 09:35:00,115.39,115.61,114.33,114.96,385600.0,115.39,115.61,114.33,114.96,385600.0
2011-10-06 09:40:00,114.9,115.79,114.64,115.15,235700.0,114.9,115.79,114.64,115.15,235700.0
2011-10-06 09:45:00,115.16,115.74,114.03,115.55,482500.0,115.16,115.74,114.03,115.55,482500.0
2011-10-06 09:50:00,115.54,115.7,114.32,115.08,417000.0,115.54,115.7,114.32,115.08,417000.0
2011-10-06 09:55:00,115.11,116.0,114.89,115.75,198300.0,115.11,116.0,114.89,115.75,198300.0
2011-10-06 10:00:00,115.69,116.38,115.43,115.92,283500.0,115.69,116.38,115.43,115.92,283500.0
2011-10-06 10:05:00,116.02,117.63,115.91,117.27,426000.0,116.02,117.63,115.91,117.27,426000.0
2011-10-06 10:10:00,117.25,118.26,117.13,118.26,309600.0,117.25,118.26,117.13,118.26,309600.0
2011-10-06 10:15:00,118.27,118.61,117.35,117.81,432900.0,118.27,118.61,117.35,117.81,432900.0
2011-10-06 10:20:00,117.81,119.0,117.64,118.57,344500.0,117.81,119.0,117.64,118.57,344500.0
2011-10-06 10:25:00,118.55,118.65,117.65,118.01,280200.0,118.55,118.65,117.65,118.01,280200.0
2011-10-06 10:30:00,117.99,118.85,117.86,118.78,272200.0,117.99,118.85,117.86,118.78,272200.0
2011-10-06 10:35:00,118.78,119.07,118.25,118.56,214700.0,118.78,119.07,118.25,118.56,214700.0
2011-10-06 10:40:00,118.59,118.66,117.58,117.63,202200.0,118.59,118.66,117.58,117.63,202200.0
2011-10-06 10:45:00,117.72,118.17,117.61,117.8,150200.0,117.72,118.17,117.61,117.8,150200.0
2011-10-06 10:50:00,117.82,118.11,117.63,117.68,172300.0,117.82,118.11,117.63,117.68,172300.0
2011-10-06 10:55:00,117.74,118.0,117.5,118.0,164300.0,117.74,118.0,117.5,118.0,164300.0
2011-10-06 11:00:00,118.0,118.42,117.39,118.28,196500.0,118.0,118.42,117.39,118.28,196500.0
2011-10-06 11:05:00,118.28,118.6,117.94,118.52,112300.0,118.28,118.6,117.94,118.52,112300.0
2011-10-06 11:10:00,118.63,118.69,118.21,118.6,83900.0,118.63,118.69,118.21,118.6,83900.0
2011-10-06 11:15:00,118.59,118.78,118.12,118.21,130500.0,118.59,118.78,118.12,118.21,130500.0
2011-10-06 11:20:00,118.2,118.5,118.08,118.08,83500.0,118.2,118.5,118.08,118.08,83500.0
2011-10-06 11:25:00,118.08,118.66,118.05,118.63,127300.0,118.08,118.66,118.05,118.63,127300.0
2011-10-06 11:30:00,118.64,118.95,118.43,118.88,131100.0,118.64,118.95,118.43,118.88,131100.0
2011-10-06 11:35:00,118.92,119.3,118.49,119.3,135900.0,118.92,119.3,118.49,119.3,135900.0
2011-10-06 11:40:00,119.31,119.49,119.08,119.44,141700.0,119.31,119.49,119.08,119.44,141700.0
2011-10-06 11:45:00,119.35,119.5,118.76,118.9,125400.0,119.35,119.5,118.76,118.9,125400.0
2011-10-06 11:50:00,118.92,119.24,118.7,118.79,111400.0,118.92,119.24,118.7,118.79,111400.0
2011-10-06 11:55:00,118.79,119.25,118.54,119.08,121300.0,118.79,119.25,118.54,119.08,121300.0
2011-10-06 12:00:00,119.08,119.26,118.84,119.03,99900.0,119.08,119.26,118.84,119.03,99900.0
2011-10-06 12:05:00,118.98,119.18,118.85,119.09,54400.0,118.98,119.18,118.85,119.09,54400.0
2011-10-06 12:10:00,119.02,119.35,119.0,119.32,108900.0,119.02,119.35,119.0,119.32,108900.0
2011-10-06 12:15:00,119.32,119.41,118.84,119.27,98500.0,119.32,119.41,118.84,119.27,98500.0
2011-10-06 12:20:00,119.28,119.66,119.16,119.48,87000.0,119.28,119.66,119.16,119.48,87000.0
2011-10-06 12:25:00,119.57,119.66,119.32,119.64,54700.0,119.57,119.66,119.32,119.64,54700.0
2011-10-06 12:30:00,119.65,119.86,119.43,119.58,94500.0,119.65,119.86,119.43,119.58,94500.0
2011-10-06 12:35:00,119.59,119.8,119.3,119.8,63900.0,119.59,119.8,119.3,119.8,63900.0
2011-10-06 12:40:00,119.78,119.98,119.67,119.78,110000.0,119.78,119.98,119.67,119.78,110000.0
2011-10-06 12:45:00,119.73,119.79,119.49,119.57,117400.0,119.73,119.79,119.49,119.57,117400.0
2011-10-06 12:50:00,119.59,119.6,119.15,119.16,132500.0,119.59,119.6,119.15,119.16,132500.0
2011-10-06 12:55:00,119.18,119.55,119.0,119.03,128900.0,119.18,119.55,119.0,119.03,128900.0
2011-10-06 13:00:00,119.03,119.45,119.0,119.3,98500.0,119.03,119.45,119.0,119.3,98500.0
2011-10-06 13:05:00,119.31,119.5,118.8,119.45,107300.0,119.31,119.5,118.8,119.45,107300.0
2011-10-06 13:10:00,119.5,119.68,119.29,119.36,78900.0,119.5,119.68,119.29,119.36,78900.0
2011-10-06 13:15:00,119.36,119.36,118.81,119.01,125100.0,119.36,119.36,118.81,119.01,125100.0
2011-10-06 13:20:00,118.97,119.06,118.67,118.71,87800.0,118.97,119.06,118.67,118.71,87800.0
2011-10-06 13:25:00,118.73,119.0,118.37,118.37,177000.0,118.73,119.0,118.37,118.37,177000.0
2011-10-06 13:30:00,118.42,118.93,118.33,118.8,201300.0,118.42,118.93,118.33,118.8,201300.0
2011-10-06 13:35:00,118.82,118.82,118.21,118.21,122100.0,118.82,118.82,118.21,118.21,122100.0
2011-10-06 13:40:00,118.25,118.8,118.21,118.46,103800.0,118.25,118.8,118.21,118.46,103800.0
2011-10-06 13:45:00,118.35,118.57,118.19,118.41,130600.0,118.35,118.57,118.19,118.41,130600.0
2011-10-06 13:50:00,118.4,118.7,118.4,118.68,53400.0,118.4,118.7,118.4,118.68,53400.0
2011-10-06 13:55:00,118.61,118.84,118.4,118.68,58800.0,118.61,118.84,118.4,118.68,58800.0
2011-10-06 14:00:00,118.74,118.95,118.49,118.85,63900.0,118.74,118.95,118.49,118.85,63900.0
2011-10-06 14:05:00,118.87,119.1,118.85,118.94,88200.0,118.87,119.1,118.85,118.94,88200.0
2011-10-06 14:10:00,119.0,119.0,118.55,118.55,50600.0,119.0,119.0,118.55,118.55,50600.0
2011-10-06 14:15:00,118.59,118.72,118.0,118.72,115000.0,118.59,118.72,118.0,118.72,115000.0
2011-10-06 14:20:00,118.57,118.97,118.41,118.73,40900.0,118.57,118.97,118.41,118.73,40900.0
2011-10-06 14:25:00,118.63,118.7,118.39,118.43,52900.0,118.63,118.7,118.39,118.43,52900.0
2011-10-06 14:30:00,118.39,118.58,118.0,118.01,75400.0,118.39,118.58,118.0,118.01,75400.0
2011-10-06 14:35:00,118.01,118.15,117.81,118.04,106100.0,118.01,118.15,117.81,118.04,106100.0
2011-10-06 14:40:00,118.11,118.78,117.9,118.72,87800.0,118.11,118.78,117.9,118.72,87800.0
2011-10-06 14:45:00,118.8,118.84,118.22,118.31,55700.0,118.8,118.84,118.22,118.31,55700.0
2011-10-06 14:50:00,118.31,118.7,118.1,118.68,85100.0,118.31,118.7,118.1,118.68,85100.0
2011-10-06 14:55:00,118.68,119.16,118.57,119.16,90200.0,118.68,119.16,118.57,119.16,90200.0
2011-10-06 15:00:00,119.1,119.2,118.41,118.69,71900.0,119.1,119.2,118.41,118.69,71900.0
2011-10-06 15:05:00,118.63,119.2,118.57,118.97,75300.0,118.63,119.2,118.57,118.97,75300.0
2011-10-06 15:10:00,119.06,119.4,118.68,118.68,77500.0,119.06,119.4,118.68,118.68,77500.0
2011-10-06 15:15:00,118.68,119.16,118.56,118.72,84000.0,118.68,119.16,118.56,118.72,84000.0
2011-10-06 15:20:00,118.7,119.5,118.58,119.09,123900.0,118.7,119.5,118.58,119.09,123900.0
2011-10-06 15:25:00,119.0,119.7,118.95,119.24,138400.0,119.0,119.7,118.95,119.24,138400.0
2011-10-06 15:30:00,119.17,119.87,119.1,119.55,140000.0,119.17,119.87,119.1,119.55,140000.0
2011-10-06 15:35:00,119.54,119.86,119.31,119.77,124000.0,119.54,119.86,119.31,119.77,124000.0
2011-10-06 15:40:00,119.75,120.5,119.66,120.5,328400.0,119.75,120.5,119.66,120.5,328400.0
2011-10-06 15:45:00,120.5,120.5,119.8,120.0,188500.0,120.5,120.5,119.8,120.0,188500.0
2011-10-06 15:50:00,120.0,120.5,119.92,120.5,203600.0,120.0,120.5,119.92,120.5,203600.0
2011-10-06 15:55:00,120.5,120.92,120.2,120.89,357900.0,120.5,120.92,120.2,120.89,357900.0
2011-10-07 09:30:00,123.25,123.53,120.0,120.62,678100.0,123.25,123.53,120.0,120.62,678100.0
2011-10-07 09:35:00,120.6,121.53,119.6,119.68,486300.0,120.6,121.53,119.6,119.68,486300.0
2011-10-07 09:40:00,119.67,120.94,119.0,120.25,306700.0,119.67,120.94,119.0,120.25,306700.0
2011-10-07 09:45:00,120.32,120.37,119.52,119.52,176600.0,120.32,120.37,119.52,119.52,176600.0
2011-10-07 09:50:00,119.5,119.96,119.21,119.41,173000.0,119.5,119.96,119.21,119.41,173000.0
2011-10-07 09:55:00,119.4,120.09,118.58,118.64,272200.0,119.4,120.09,118.58,118.64,272200.0
2011-10-07 10:00:00,118.61,118.8,117.22,117.84,414100.0,118.61,118.8,117.22,117.84,414100.0
2011-10-07 10:05:00,117.81,117.99,116.7,116.9,266300.0,117.81,117.99,116.7,116.9,266300.0
2011-10-07 10:10:00,116.72,117.96,116.6,117.93,215100.0,116.72,117.96,116.6,117.93,215100.0
2011-10-07 10:15:00,117.9,118.52,117.9,118.15,219600.0,117.9,118.52,117.9,118.15,219600.0
2011-10-07 10:20:00,118.12,118.45,117.65,118.38,181300.0,118.12,118.45,117.65,118.38,181300.0
2011-10-07 10:25:00,118.44,118.96,118.21,118.24,182800.0,118.44,118.96,118.21,118.24,182800.0
2011-10-07 10:30:00,118.24,118.88,118.18,118.81,110000.0,118.24,118.88,118.18,118.81,110000.0
2011-10-07 10:35:00,118.72,118.84,118.22,118.39,118600.0,118.72,118.84,118.22,118.39,118600.0
2011-10-07 10:40:00,118.47,118.67,118.03,118.4,99500.0,118.47,118.67,118.03,118.4,99500.0
2011-10-07 10:45:00,118.28,118.48,117.76,117.91,104400.0,118.28,118.48,117.76,117.91,104400.0
2011-10-07 10:50:00,117.91,118.22,117.1,117.59,177300.0,117.91,118.22,117.1,117.59,177300.0
2011-10-07 10:55:00,117.42,117.65,117.03,117.03,105100.0,117.42,117.65,117.03,117.03,105100.0
2011-10-07 11:00:00,117.03,117.27,116.72,116.79,126500.0,117.03,117.27,116.72,116.79,126500.0
2011-10-07 11:05:00,116.79,117.06,116.07,116.2,188800.0,116.79,117.06,116.07,116.2,188800.0
2011-10-07 11:10:00,116.23,116.4,116.0,116.24,175300.0,116.23,116.4,116.0,116.24,175300.0
2011-10-07 11:15:00,116.15,116.57,115.75,116.18,194900.0,116.15,116.57,115.75,116.18,194900.0
2011-10-07 11:20:00,116.19,116.32,115.54,116.07,184800.0,116.19,116.32,115.54,116.07,184800.0
2011-10-07 11:25:00,116.14,116.14,115.57,115.95,158200.0,116.14,116.14,115.57,115.95,158200.0
2011-10-07 11:30:00,115.85,116.68,115.83,116.48,100700.0,115.85,116.68,115.83,116.48,100700.0
2011-10-07 11:35:00,116.52,116.98,116.29,116.78,92200.0,116.52,116.98,116.29,116.78,92200.0
2011-10-07 11:40:00,116.81,117.25,116.68,117.15,91400.0,116.81,117.25,116.68,117.15,91400.0
2011-10-07 11:45:00,117.12,117.24,116.63,116.91,70300.0,117.12,117.24,116.63,116.91,70300.0
2011-10-07 11:50:00,116.97,117.57,116.88,117.3,86400.0,116.97,117.57,116.88,117.3,86400.0
2011-10-07 11:55:00,117.29,117.78,117.14,117.78,90000.0,117.29,117.78,117.14,117.78,90000.0
2011-10-07 12:00:00,117.78,117.98,117.0,117.56,112800.0,117.78,117.98,117.0,117.56,112800.0
2011-10-07 12:05:00,117.39,118.0,117.28,117.92,74500.0,117.39,118.0,117.28,117.92,74500.0
2011-10-07 12:10:00,117.93,118.04,117.05,117.57,56300.0,117.93,118.04,117.05,117.57,56300.0
2011-10-07 12:15:00,117.4,117.65,116.75,116.94,82100.0,117.4,117.65,116.75,116.94,82100.0
2011-10-07 12:20:00,117.03,117.3,116.65,116.82,77400.0,117.03,117.3,116.65,116.82,77400.0
2011-10-07 12:25:00,116.72,117.3,116.41,117.25,71400.0,116.72,117.3,116.41,117.25,71400.0
2011-10-07 12:30:00,117.25,117.65,116.76,117.55,43500.0,117.25,117.65,116.76,117.55,43500.0
2011-10-07 12:35:00,117.54,117.8,117.03,117.15,41900.0,117.54,117.8,117.03,117.15,41900.0
2011-10-07 12:40:00,117.24,117.3,116.85,117.11,42400.0,117.24,117.3,116.85,117.11,42400.0
2011-10-07 12:45:00,117.11,117.73,117.11,117.63,37300.0,117.11,117.73,117.11,117.63,37300.0
2011-10-07 12:50:00,117.74,117.74,117.12,117.33,26000.0,117.74,117.74,117.12,117.33,26000.0
2011-10-07 12:55:00,117.49,117.57,117.21,117.45,57900.0,117.49,117.57,117.21,117.45,57900.0
2011-10-07 13:00:00,117.53,117.7,117.33,117.35,28300.0,117.53,117.7,117.33,117.35,28300.0
2011-10-07 13:05:00,117.37,117.68,117.28,117.68,40100.0,117.37,117.68,117.28,117.68,40100.0
2011-10-07 13:10:00,117.7,117.9,117.41,117.86,42300.0,117.7,117.9,117.41,117.86,42300.0
2011-10-07 13:15:00,117.9,118.38,117.86,117.98,80000.0,117.9,118.38,117.86,117.98,80000.0
2011-10-07 13:20:00,117.95,118.25,117.81,118.22,34400.0,117.95,118.25,117.81,118.22,34400.0
2011-10-07 13:25:00,118.24,118.5,118.08,118.33,55800.0,118.24,118.5,118.08,118.33,55800.0
2011-10-07 13:30:00,118.33,118.35,117.79,117.98,54700.0,118.33,118.35,117.79,117.98,54700.0
2011-10-07 13:35:00,117.89,118.0,117.66,117.86,23000.0,117.89,118.0,117.66,117.86,23000.0
2011-10-07 13:40:00,117.87,118.01,117.72,117.89,42300.0,117.87,118.01,117.72,117.89,42300.0
2011-10-07 13:45:00,117.81,118.53,117.81,118.48,76800.0,117.81,118.53,117.81,118.48,76800.0
2011-10-07 13:50:00,118.35,118.35,118.04,118.09,27900.0,118.35,118.35,118.04,118.09,27900.0
2011-10-07 13:55:00,118.07,118.73,118.05,118.61,48700.0,118.07,118.73,118.05,118.61,48700.0
2011-10-07 14:00:00,118.7,118.89,118.62,118.82,58200.0,118.7,118.89,118.62,118.82,58200.0
2011-10-07 14:05:00,118.84,119.14,118.63,118.63,94400.0,118.84,119.14,118.63,118.63,94400.0
2011-10-07 14:10:00,118.63,118.85,118.01,118.13,73700.0,118.63,118.85,118.01,118.13,73700.0
2011-10-07 14:15:00,118.08,118.73,117.89,118.56,83500.0,118.08,118.73,117.89,118.56,83500.0
2011-10-07 14:20:00,118.57,119.25,118.57,118.87,97500.0,118.57,119.25,118.57,118.87,97500.0
2011-10-07 14:25:00,118.93,119.25,118.48,118.52,43100.0,118.93,119.25,118.48,118.52,43100.0
2011-10-07 14:30:00,118.47,118.85,118.47,118.72,31400.0,118.47,118.85,118.47,118.72,31400.0
2011-10-07 14:35:00,118.71,118.98,118.6,118.71,46800.0,118.71,118.98,118.6,118.71,46800.0
2011-10-07 14:40:00,118.66,118.71,118.03,118.17,64000.0,118.66,118.71,118.03,118.17,64000.0
2011-10-07 14:45:00,118.08,118.56,118.05,118.51,41000.0,118.08,118.56,118.05,118.51,41000.0
2011-10-07 14:50:00,118.52,118.74,118.42,118.51,33100.0,118.52,118.74,118.42,118.51,33100.0
2011-10-07 14:55:00,118.53,118.9,118.51,118.7,49600.0,118.53,118.9,118.51,118.7,49600.0
2011-10-07 15:00:00,118.79,118.89,118.46,118.72,28900.0,118.79,118.89,118.46,118.72,28900.0
2011-10-07 15:05:00,118.73,119.04,118.71,119.04,63200.0,118.73,119.04,118.71,119.04,63200.0
2011-10-07 15:10:00,118.96,119.07,118.72,118.93,113900.0,118.96,119.07,118.72,118.93,113900.0
2011-10-07 15:15:00,118.89,119.54,118.85,119.51,146800.0,118.89,119.54,118.85,119.51,146800.0
2011-10-07 15:20:00,119.51,120.4,119.42,120.37,217200.0,119.51,120.4,119.42,120.37,217200.0
2011-10-07 15:25:00,120.39,120.8,120.3,120.67,236900.0,120.39,120.8,120.3,120.67,236900.0
2011-10-07 15:30:00,120.67,120.78,119.77,120.04,248800.0,120.67,120.78,119.77,120.04,248800.0
2011-10-07 15:35:00,120.07,120.44,120.07,120.2,106600.0,120.07,120.44,120.07,120.2,106600.0
2011-10-07 15:40:00,120.21,120.23,119.67,120.1,167700.0,120.21,120.23,119.67,120.1,167700.0
2011-10-07 15:45:00,120.13,120.15,119.69,119.77,180500.0,120.13,120.15,119.69,119.77,180500.0
2011-10-07 15:50:00,119.75,119.87,119.05,119.43,245500.0,119.75,119.87,119.05,119.43,245500.0
2011-10-07 15:55:00,119.43,119.52,119.09,119.28,204900.0,119.43,119.52,119.09,119.28,204900.0
2011-10-10 09:30:00,120.96,121.8,120.5,121.18,332600.0,120.96,121.8,120.5,121.18,332600.0
2011-10-10 09:35:00,121.17,121.38,119.48,119.69,280500.0,121.17,121.38,119.48,119.69,280500.0
2011-10-10 09:40:00,119.79,122.85,119.68,122.11,347200.0,119.79,122.85,119.68,122.11,347200.0
2011-10-10 09:45:00,122.19,123.53,122.07,123.22,296000.0,122.19,123.53,122.07,123.22,296000.0
2011-10-10 09:50:00,123.28,124.74,123.24,124.09,287400.0,123.28,124.74,123.24,124.09,287400.0
2011-10-10 09:55:00,124.08,124.78,124.03,124.78,194200.0,124.08,124.78,124.03,124.78,194200.0
2011-10-10 10:00:00,124.8,125.74,124.6,125.15,427600.0,124.8,125.74,124.6,125.15,427600.0
2011-10-10 10:05:00,125.15,125.64,125.03,125.33,211900.0,125.15,125.64,125.03,125.33,211900.0
2011-10-10 10:10:00,125.31,125.94,125.19,125.74,227000.0,125.31,125.94,125.19,125.74,227000.0
2011-10-10 10:15:00,125.68,126.4,125.58,125.9,160900.0,125.68,126.4,125.58,125.9,160900.0
2011-10-10 10:20:00,125.95,126.15,125.7,125.8,153400.0,125.95,126.15,125.7,125.8,153400.0
2011-10-10 10:25:00,125.72,126.37,125.72,125.85,145200.0,125.72,126.37,125.72,125.85,145200.0
2011-10-10 10:30:00,125.84,126.85,125.82,126.74,226300.0,125.84,126.85,125.82,126.74,226300.0
2011-10-10 10:35:00,126.84,127.18,126.25,126.4,227800.0,126.84,127.18,126.25,126.4,227800.0
2011-10-10 10:40:00,126.51,126.91,126.3,126.46,139500.0,126.51,126.91,126.3,126.46,139500.0
2011-10-10 10:45:00,126.45,127.54,126.42,127.06,187200.0,126.45,127.54,126.42,127.06,187200.0
2011-10-10 10:50:00,126.98,127.05,126.36,126.59,101100.0,126.98,127.05,126.36,126.59,101100.0
2011-10-10 10:55:00,126.55,126.55,125.81,126.13,191800.0,126.55,126.55,125.81,126.13,191800.0
2011-10-10 11:00:00,126.13,126.39,125.75,125.76,130500.0,126.13,126.39,125.75,125.76,130500.0
2011-10-10 11:05:00,125.83,125.83,125.11,125.63,180400.0,125.83,125.83,125.11,125.63,180400.0
2011-10-10 11:10:00,125.64,125.92,125.38,125.87,65600.0,125.64,125.92,125.38,125.87,65600.0
2011-10-10 11:15:00,125.84,126.33,125.67,126.24,76900.0,125.84,126.33,125.67,126.24,76900.0
2011-10-10 11:20:00,126.26,126.49,125.75,125.84,106500.0,126.26,126.49,125.75,125.84,106500.0
2011-10-10 11:25:00,125.84,126.1,125.65,126.04,53400.0,125.84,126.1,125.65,126.04,53400.0
2011-10-10 11:30:00,125.96,126.3,125.68,126.21,66300.0,125.96,126.3,125.68,126.21,66300.0
2011-10-10 11:35:00,126.2,126.41,126.03,126.21,76400.0,126.2,126.41,126.03,126.21,76400.0
2011-10-10 11:40:00,126.17,126.56,126.0,126.39,73200.0,126.17,126.56,126.0,126.39,73200.0
2011-10-10 11:45:00,126.38,126.4,126.07,126.17,29700.0,126.38,126.4,126.07,126.17,29700.0
2011-10-10 11:50:00,126.15,126.15,125.81,125.88,29300.0,126.15,126.15,125.81,125.88,29300.0
2011-10-10 11:55:00,125.95,125.98,125.57,125.7,124100.0,125.95,125.98,125.57,125.7,124100.0
2011-10-10 12:00:00,125.62,125.72,125.34,125.57,63200.0,125.62,125.72,125.34,125.57,63200.0
2011-10-10 12:05:00,125.55,125.9,125.34,125.44,42800.0,125.55,125.9,125.34,125.44,42800.0
2011-10-10 12:10:00,125.37,125.5,125.11,125.35,53300.0,125.37,125.5,125.11,125.35,53300.0
2011-10-10 12:15:00,125.28,125.28,124.42,124.53,133500.0,125.28,125.28,124.42,124.53,133500.0
2011-10-10 12:20:00,124.53,125.04,124.28,124.76,61700.0,124.53,125.04,124.28,124.76,61700.0
2011-10-10 12:25:00,124.76,124.91,124.63,124.68,33500.0,124.76,124.91,124.63,124.68,33500.0
2011-10-10 12:30:00,124.78,125.4,124.65,125.14,93300.0,124.78,125.4,124.65,125.14,93300.0
2011-10-10 12:35:00,125.08,125.25,124.68,124.76,52500.0,125.08,125.25,124.68,124.76,52500.0
2011-10-10 12:40:00,124.72,124.88,124.34,124.38,82300.0,124.72,124.88,124.34,124.38,82300.0
2011-10-10 12:45:00,124.39,124.46,124.06,124.4,65400.0,124.39,124.46,124.06,124.4,65400.0
2011-10-10 12:50:00,124.4,124.47,123.78,123.78,147200.0,124.4,124.47,123.78,123.78,147200.0
2011-10-10 12:55:00,123.79,124.65,123.65,124.12,61600.0,123.79,124.65,123.65,124.12,61600.0
2011-10-10 13:00:00,124.05,124.48,123.86,124.46,55600.0,124.05,124.48,123.86,124.46,55600.0
2011-10-10 13:05:00,124.45,124.98,124.4,124.85,67200.0,124.45,124.98,124.4,124.85,67200.0
2011-10-10 13:10:00,124.86,124.95,124.71,124.71,38800.0,124.86,124.95,124.71,124.71,38800.0
2011-10-10 13:15:00,124.7,125.22,124.47,125.1,57000.0,124.7,125.22,124.47,125.1,57000.0
2011-10-10 13:20:00,125.16,125.6,125.02,125.37,75200.0,125.16,125.6,125.02,125.37,75200.0
2011-10-10 13:25:00,125.36,125.63,124.97,125.04,59800.0,125.36,125.63,124.97,125.04,59800.0
2011-10-10 13:30:00,125.03,125.17,124.75,124.89,57200.0,125.03,125.17,124.75,124.89,57200.0
2011-10-10 13:35:00,124.81,124.99,124.59,124.82,74800.0,124.81,124.99,124.59,124.82,74800.0
2011-10-10 13:40:00,124.82,124.89,124.51,124.71,64100.0,124.82,124.89,124.51,124.71,64100.0
2011-10-10 13:45:00,124.72,124.75,124.26,124.36,29300.0,124.72,124.75,124.26,124.36,29300.0
2011-10-10 13:50:00,124.39,124.59,124.29,124.38,29200.0,124.39,124.59,124.29,124.38,29200.0
2011-10-10 13:55:00,124.41,124.84,124.35,124.71,68100.0,124.41,124.84,124.35,124.71,68100.0
2011-10-10 14:00:00,124.69,124.84,124.38,124.51,29300.0,124.69,124.84,124.38,124.51,29300.0
2011-10-10 14:05:00,124.57,124.57,124.14,124.32,54000.0,124.57,124.57,124.14,124.32,54000.0
2011-10-10 14:10:00,124.38,124.72,124.3,124.71,47700.0,124.38,124.72,124.3,124.71,47700.0
2011-10-10 14:15:00,124.72,124.72,124.25,124.55,61400.0,124.72,124.72,124.25,124.55,61400.0
2011-10-10 14:20:00,124.54,124.99,124.25,124.87,36000.0,124.54,124.99,124.25,124.87,36000.0
2011-10-10 14:25:00,124.86,125.0,124.64,124.64,33900.0,124.86,125.0,124.64,124.64,33900.0
2011-10-10 14:30:00,124.75,124.95,124.71,124.8,53700.0,124.75,124.95,124.71,124.8,53700.0
2011-10-10 14:35:00,124.81,124.91,124.76,124.76,35400.0,124.81,124.91,124.76,124.76,35400.0
2011-10-10 14:40:00,124.76,124.88,124.5,124.6,25200.0,124.76,124.88,124.5,124.6,25200.0
2011-10-10 14:45:00,124.65,124.88,124.56,124.76,39300.0,124.65,124.88,124.56,124.76,39300.0
2011-10-10 14:50:00,124.74,124.78,124.26,124.26,37400.0,124.74,124.78,124.26,124.26,37400.0
2011-10-10 14:55:00,124.28,124.4,124.0,124.01,68200.0,124.28,124.4,124.0,124.01,68200.0
2011-10-10 15:00:00,124.01,124.2,123.86,123.9,127500.0,124.01,124.2,123.86,123.9,127500.0
2011-10-10 15:05:00,123.92,123.97,123.65,123.72,85600.0,123.92,123.97,123.65,123.72,85600.0
2011-10-10 15:10:00,123.8,123.92,123.4,123.7,98700.0,123.8,123.92,123.4,123.7,98700.0
2011-10-10 15:15:00,123.78,123.91,123.24,123.46,100700.0,123.78,123.91,123.24,123.46,100700.0
2011-10-10 15:20:00,123.45,123.46,122.72,122.76,132300.0,123.45,123.46,122.72,122.76,132300.0
2011-10-10 15:25:00,122.73,122.88,122.35,122.56,150000.0,122.73,122.88,122.35,122.56,150000.0
2011-10-10 15:30:00,122.53,123.24,122.11,123.16,137600.0,122.53,123.24,122.11,123.16,137600.0
2011-10-10 15:35:00,123.06,123.4,122.8,123.4,65100.0,123.06,123.4,122.8,123.4,65100.0
2011-10-10 15:40:00,123.37,123.94,123.04,123.82,104100.0,123.37,123.94,123.04,123.82,104100.0
2011-10-10 15:45:00,123.87,124.0,123.6,124.0,117200.0,123.87,124.0,123.6,124.0,117200.0
2011-10-10 15:50:00,124.0,124.44,123.87,124.44,160300.0,124.0,124.44,123.87,124.44,160300.0
2011-10-10 15:55:00,124.44,124.5,124.08,124.5,201800.0,124.44,124.5,124.08,124.5,201800.0
2011-10-11 09:30:00,123.88,123.88,122.25,122.61,304700.0,123.88,123.88,122.25,122.61,304700.0
2011-10-11 09:35:00,122.8,124.91,122.54,124.91,285400.0,122.8,124.91,122.54,124.91,285400.0
2011-10-11 09:40:00,124.89,125.5,124.63,124.99,205300.0,124.89,125.5,124.63,124.99,205300.0
2011-10-11 09:45:00,124.93,125.8,124.51,125.75,210300.0,124.93,125.8,124.51,125.75,210300.0
2011-10-11 09:50:00,125.77,126.35,125.54,125.95,230800.0,125.77,126.35,125.54,125.95,230800.0
2011-10-11 09:55:00,126.0,126.33,125.61,126.1,174800.0,126.0,126.33,125.61,126.1,174800.0
2011-10-11 10:00:00,126.03,126.13,125.46,125.76,164400.0,126.03,126.13,125.46,125.76,164400.0
2011-10-11 10:05:00,125.67,126.75,125.6,126.7,176300.0,125.67,126.75,125.6,126.7,176300.0
2011-10-11 10:10:00,126.59,126.9,125.95,126.42,182000.0,126.59,126.9,125.95,126.42,182000.0
2011-10-11 10:15:00,126.45,126.69,126.0,126.49,76300.0,126.45,126.69,126.0,126.49,76300.0
2011-10-11 10:20:00,126.54,127.0,126.5,126.56,178500.0,126.54,127.0,126.5,126.56,178500.0
2011-10-11 10:25:00,126.65,126.7,126.25,126.63,144700.0,126.65,126.7,126.25,126.63,144700.0
2011-10-11 10:30:00,126.58,126.8,126.38,126.63,88900.0,126.58,126.8,126.38,126.63,88900.0
2011-10-11 10:35:00,126.56,126.86,126.23,126.86,114200.0,126.56,126.86,126.23,126.86,114200.0
2011-10-11 10:40:00,126.86,127.49,126.75,127.03,190100.0,126.86,127.49,126.75,127.03,190100.0
2011-10-11 10:45:00,127.03,127.1,126.34,126.69,93900.0,127.03,127.1,126.34,126.69,93900.0
2011-10-11 10:50:00,126.73,126.75,126.15,126.16,99200.0,126.73,126.75,126.15,126.16,99200.0
2011-10-11 10:55:00,126.16,126.17,125.69,125.75,82100.0,126.16,126.17,125.69,125.75,82100.0
2011-10-11 11:00:00,125.77,125.91,125.29,125.78,162800.0,125.77,125.91,125.29,125.78,162800.0
2011-10-11 11:05:00,125.78,126.4,125.55,126.38,49000.0,125.78,126.4,125.55,126.38,49000.0
2011-10-11 11:10:00,126.24,126.4,125.93,126.18,70100.0,126.24,126.4,125.93,126.18,70100.0
2011-10-11 11:15:00,126.18,126.59,125.8,126.59,69800.0,126.18,126.59,125.8,126.59,69800.0
2011-10-11 11:20:00,126.56,126.7,126.32,126.52,159300.0,126.56,126.7,126.32,126.52,159300.0
2011-10-11 11:25:00,126.52,126.84,126.33,126.45,63700.0,126.52,126.84,126.33,126.45,63700.0
2011-10-11 11:30:00,126.47,127.07,126.44,127.06,85000.0,126.47,127.07,126.44,127.06,85000.0
2011-10-11 11:35:00,127.0,127.05,126.48,126.62,75600.0,127.0,127.05,126.48,126.62,75600.0
2011-10-11 11:40:00,126.62,127.55,126.53,127.55,138700.0,126.62,127.55,126.53,127.55,138700.0
2011-10-11 11:45:00,127.55,127.68,127.34,127.5,88800.0,127.55,127.68,127.34,127.5,88800.0
2011-10-11 11:50:00,127.47,127.77,127.42,127.58,251700.0,127.47,127.77,127.42,127.58,251700.0
2011-10-11 11:55:00,127.56,127.77,127.49,127.73,83400.0,127.56,127.77,127.49,127.73,83400.0
2011-10-11 12:00:00,127.67,127.78,127.05,127.05,117900.0,127.67,127.78,127.05,127.05,117900.0
2011-10-11 12:05:00,127.09,127.5,127.05,127.48,72900.0,127.09,127.5,127.05,127.48,72900.0
2011-10-11 12:10:00,127.5,127.75,127.35,127.65,45800.0,127.5,127.75,127.35,127.65,45800.0
2011-10-11 12:15:00,127.7,127.79,127.46,127.52,67400.0,127.7,127.79,127.46,127.52,67400.0
2011-10-11 12:20:00,127.63,127.72,127.43,127.72,39400.0,127.63,127.72,127.43,127.72,39400.0
2011-10-11 12:25:00,127.63,127.64,127.35,127.47,55000.0,127.63,127.64,127.35,127.47,55000.0
2011-10-11 12:30:00,127.46,127.55,127.12,127.18,44400.0,127.46,127.55,127.12,127.18,44400.0
2011-10-11 12:35:00,127.18,127.43,126.69,126.98,87300.0,127.18,127.43,126.69,126.98,87300.0
2011-10-11 12:40:00,127.02,127.2,126.8,127.08,59700.0,127.02,127.2,126.8,127.08,59700.0
2011-10-11 12:45:00,127.06,127.15,126.31,126.38,56800.0,127.06,127.15,126.31,126.38,56800.0
2011-10-11 12:50:00,126.36,126.96,126.31,126.86,48800.0,126.36,126.96,126.31,126.86,48800.0
2011-10-11 12:55:00,126.9,127.13,126.6,127.1,35200.0,126.9,127.13,126.6,127.1,35200.0
2011-10-11 13:00:00,127.01,127.39,126.98,127.03,67400.0,127.01,127.39,126.98,127.03,67400.0
2011-10-11 13:05:00,127.09,127.3,126.74,127.22,47800.0,127.09,127.3,126.74,127.22,47800.0
2011-10-11 13:10:00,127.17,127.3,126.76,126.87,34200.0,127.17,127.3,126.76,126.87,34200.0
2011-10-11 13:15:00,126.86,127.31,126.81,127.16,67300.0,126.86,127.31,126.81,127.16,67300.0
2011-10-11 13:20:00,127.15,127.38,127.05,127.05,41900.0,127.15,127.38,127.05,127.05,41900.0
2011-10-11 13:25:00,127.15,127.29,126.83,127.24,27500.0,127.15,127.29,126.83,127.24,27500.0
2011-10-11 13:30:00,127.29,127.49,127.13,127.26,65700.0,127.29,127.49,127.13,127.26,65700.0
2011-10-11 13:35:00,127.26,127.5,127.09,127.26,30500.0,127.26,127.5,127.09,127.26,30500.0
2011-10-11 13:40:00,127.27,127.34,126.9,127.07,46400.0,127.27,127.34,126.9,127.07,46400.0
2011-10-11 13:45:00,127.07,127.5,127.06,127.39,47900.0,127.07,127.5,127.06,127.39,47900.0
2011-10-11 13:50:00,127.36,127.87,127.36,127.84,109800.0,127.36,127.87,127.36,127.84,109800.0
2011-10-11 13:55:00,127.84,127.87,127.68,127.87,55200.0,127.84,127.87,127.68,127.87,55200.0
2011-10-11 14:00:00,127.87,127.87,127.63,127.77,45000.0,127.87,127.87,127.63,127.77,45000.0
2011-10-11 14:05:00,127.71,127.87,127.65,127.77,58100.0,127.71,127.87,127.65,127.77,58100.0
2011-10-11 14:10:00,127.71,127.97,127.71,127.92,111600.0,127.71,127.97,127.71,127.92,111600.0
2011-10-11 14:15:00,127.92,128.81,127.86,128.66,317900.0,127.92,128.81,127.86,128.66,317900.0
2011-10-11 14:20:00,128.55,128.9,127.94,128.27,105500.0,128.55,128.9,127.94,128.27,105500.0
2011-10-11 14:25:00,128.18,128.5,127.9,128.21,77100.0,128.18,128.5,127.9,128.21,77100.0
2011-10-11 14:30:00,128.32,128.5,128.01,128.42,63000.0,128.32,128.5,128.01,128.42,63000.0
2011-10-11 14:35:00,128.44,128.44,127.85,127.9,77400.0,128.44,128.44,127.85,127.9,77400.0
2011-10-11 14:40:00,127.93,128.33,127.65,128.07,95600.0,127.93,128.33,127.65,128.07,95600.0
2011-10-11 14:45:00,128.02,128.19,127.77,127.95,96100.0,128.02,128.19,127.77,127.95,96100.0
2011-10-11 14:50:00,127.94,128.22,127.92,128.08,117600.0,127.94,128.22,127.92,128.08,117600.0
2011-10-11 14:55:00,128.03,128.8,128.03,128.73,121500.0,128.03,128.8,128.03,128.73,121500.0
2011-10-11 15:00:00,128.75,129.4,128.75,129.0,193300.0,128.75,129.4,128.75,129.0,193300.0
2011-10-11 15:05:00,129.02,129.18,128.51,129.15,109500.0,129.02,129.18,128.51,129.15,109500.0
2011-10-11 15:10:00,129.15,129.3,129.0,129.18,114700.0,129.15,129.3,129.0,129.18,114700.0
2011-10-11 15:15:00,129.15,129.3,128.96,129.1,136100.0,129.15,129.3,128.96,129.1,136100.0
2011-10-11 15:20:00,129.1,129.22,128.9,129.04,85000.0,129.1,129.22,128.9,129.04,85000.0
2011-10-11 15:25:00,129.02,129.24,128.4,128.65,100100.0,129.02,129.24,128.4,128.65,100100.0
2011-10-11 15:30:00,128.64,128.99,128.41,128.99,143500.0,128.64,128.99,128.41,128.99,143500.0
2011-10-11 15:35:00,128.99,129.19,128.96,129.14,95200.0,128.99,129.19,128.96,129.14,95200.0
2011-10-11 15:40:00,129.12,129.38,129.02,129.3,104500.0,129.12,129.38,129.02,129.3,104500.0
2011-10-11 15:45:00,129.32,129.65,129.1,129.57,204500.0,129.32,129.65,129.1,129.57,204500.0
2011-10-11 15:50:00,129.55,129.75,129.19,129.49,257500.0,129.55,129.75,129.19,129.49,257500.0
2011-10-11 15:55:00,129.42,129.59,129.25,129.46,165000.0,129.42,129.59,129.25,129.46,165000.0
2011-10-12 09:30:00,130.36,132.98,129.51,131.81,842700.0,130.36,132.98,129.51,131.81,842700.0
2011-10-12 09:35:00,131.81,133.53,131.76,133.15,487900.0,131.81,133.53,131.76,133.15,487900.0
2011-10-12 09:40:00,133.14,133.45,132.62,132.89,262400.0,133.14,133.45,132.62,132.89,262400.0
2011-10-12 09:45:00,133.0,133.21,132.22,132.89,239900.0,133.0,133.21,132.22,132.89,239900.0
2011-10-12 09:50:00,132.73,133.9,132.19,133.68,344100.0,132.73,133.9,132.19,133.68,344100.0
2011-10-12 09:55:00,133.69,134.35,133.26,133.34,339700.0,133.69,134.35,133.26,133.34,339700.0
2011-10-12 10:00:00,133.34,133.34,132.09,132.31,293900.0,133.34,133.34,132.09,132.31,293900.0
2011-10-12 10:05:00,132.34,133.2,132.0,133.16,301200.0,132.34,133.2,132.0,133.16,301200.0
2011-10-12 10:10:00,133.1,133.17,132.07,132.28,163200.0,133.1,133.17,132.07,132.28,163200.0
2011-10-12 10:15:00,132.32,132.77,131.74,131.74,173600.0,132.32,132.77,131.74,131.74,173600.0
2011-10-12 10:20:00,131.72,131.96,131.14,131.4,158400.0,131.72,131.96,131.14,131.4,158400.0
2011-10-12 10:25:00,131.42,131.86,131.36,131.45,104000.0,131.42,131.86,131.36,131.45,104000.0
2011-10-12 10:30:00,131.47,132.7,131.47,132.64,120700.0,131.47,132.7,131.47,132.64,120700.0
2011-10-12 10:35:00,132.61,133.32,132.6,132.9,199400.0,132.61,133.32,132.6,132.9,199400.0
2011-10-12 10:40:00,132.88,133.0,132.31,132.44,112200.0,132.88,133.0,132.31,132.44,112200.0
2011-10-12 10:45:00,132.42,132.78,132.32,132.39,53200.0,132.42,132.78,132.32,132.39,53200.0
2011-10-12 10:50:00,132.39,132.48,132.0,132.26,61200.0,132.39,132.48,132.0,132.26,61200.0
2011-10-12 10:55:00,132.35,132.72,132.25,132.43,78100.0,132.35,132.72,132.25,132.43,78100.0
2011-10-12 11:00:00,132.44,132.89,132.26,132.5,75500.0,132.44,132.89,132.26,132.5,75500.0
2011-10-12 11:05:00,132.49,132.55,132.35,132.5,84300.0,132.49,132.55,132.35,132.5,84300.0
2011-10-12 11:10:00,132.5,132.88,132.4,132.53,63800.0,132.5,132.88,132.4,132.53,63800.0
2011-10-12 11:15:00,132.63,132.66,132.41,132.53,59300.0,132.63,132.66,132.41,132.53,59300.0
2011-10-12 11:20:00,132.52,132.87,132.52,132.74,76900.0,132.52,132.87,132.52,132.74,76900.0
2011-10-12 11:25:00,132.72,133.28,132.72,133.0,288500.0,132.72,133.28,132.72,133.0,288500.0
2011-10-12 11:30:00,133.0,133.2,132.77,132.89,88200.0,133.0,133.2,132.77,132.89,88200.0
2011-10-12 11:35:00,132.93,133.34,132.8,132.94,106000.0,132.93,133.34,132.8,132.94,106000.0
2011-10-12 11:40:00,132.94,133.7,132.85,133.65,91900.0,132.94,133.7,132.85,133.65,91900.0
2011-10-12 11:45:00,133.59,133.69,133.15,133.21,83700.0,133.59,133.69,133.15,133.21,83700.0
2011-10-12 11:50:00,133.21,133.34,132.88,133.21,60700.0,133.21,133.34,132.88,133.21,60700.0
2011-10-12 11:55:00,133.26,133.6,133.04,133.24,127900.0,133.26,133.6,133.04,133.24,127900.0
2011-10-12 12:00:00,133.24,133.5,133.01,133.36,36200.0,133.24,133.5,133.01,133.36,36200.0
2011-10-12 12:05:00,133.42,133.42,132.7,132.74,54500.0,133.42,133.42,132.7,132.74,54500.0
2011-10-12 12:10:00,132.73,133.11,132.7,132.99,107000.0,132.73,133.11,132.7,132.99,107000.0
2011-10-12 12:15:00,132.99,133.04,132.8,132.92,72000.0,132.99,133.04,132.8,132.92,72000.0
2011-10-12 12:20:00,132.89,133.33,132.89,133.25,38800.0,132.89,133.33,132.89,133.25,38800.0
2011-10-12 12:25:00,133.23,133.48,133.09,133.4,70000.0,133.23,133.48,133.09,133.4,70000.0
2011-10-12 12:30:00,133.44,133.89,133.38,133.67,80500.0,133.44,133.89,133.38,133.67,80500.0
2011-10-12 12:35:00,133.73,133.77,133.37,133.46,31900.0,133.73,133.77,133.37,133.46,31900.0
2011-10-12 12:40:00,133.47,133.47,133.0,133.11,73400.0,133.47,133.47,133.0,133.11,73400.0
2011-10-12 12:45:00,133.11,133.45,133.11,133.24,25400.0,133.11,133.45,133.11,133.24,25400.0
2011-10-12 12:50:00,133.28,133.68,133.02,133.62,52100.0,133.28,133.68,133.02,133.62,52100.0
2011-10-12 12:55:00,133.62,133.75,133.36,133.74,104800.0,133.62,133.75,133.36,133.74,104800.0
2011-10-12 13:00:00,133.67,134.28,133.66,134.18,129200.0,133.67,134.28,133.66,134.18,129200.0
2011-10-12 13:05:00,134.24,134.85,134.12,134.29,211600.0,134.24,134.85,134.12,134.29,211600.0
2011-10-12 13:10:00,134.28,134.56,133.77,133.92,110300.0,134.28,134.56,133.77,133.92,110300.0
2011-10-12 13:15:00,133.93,134.13,133.88,134.07,90400.0,133.93,134.13,133.88,134.07,90400.0
2011-10-12 13:20:00,134.02,134.08,133.72,133.81,42200.0,134.02,134.08,133.72,133.81,42200.0
2011-10-12 13:25:00,133.81,133.89,133.7,133.71,37000.0,133.81,133.89,133.7,133.71,37000.0
2011-10-12 13:30:00,133.76,134.07,133.73,133.92,47900.0,133.76,134.07,133.73,133.92,47900.0
2011-10-12 13:35:00,133.9,134.6,133.9,134.49,74000.0,133.9,134.6,133.9,134.49,74000.0
2011-10-12 13:40:00,134.48,134.73,134.21,134.27,81900.0,134.48,134.73,134.21,134.27,81900.0
2011-10-12 13:45:00,134.21,134.43,133.88,133.92,48800.0,134.21,134.43,133.88,133.92,48800.0
2011-10-12 13:50:00,133.93,134.01,133.64,133.64,42400.0,133.93,134.01,133.64,133.64,42400.0
2011-10-12 13:55:00,133.63,133.76,133.5,133.65,27800.0,133.63,133.76,133.5,133.65,27800.0
2011-10-12 14:00:00,133.72,133.86,133.5,133.55,66200.0,133.72,133.86,133.5,133.55,66200.0
2011-10-12 14:05:00,133.55,133.73,133.37,133.5,130600.0,133.55,133.73,133.37,133.5,130600.0
2011-10-12 14:10:00,133.58,133.59,133.12,133.24,55400.0,133.58,133.59,133.12,133.24,55400.0
2011-10-12 14:15:00,133.19,133.24,132.7,132.95,103500.0,133.19,133.24,132.7,132.95,103500.0
2011-10-12 14:20:00,132.98,133.09,132.35,132.64,153700.0,132.98,133.09,132.35,132.64,153700.0
2011-10-12 14:25:00,132.59,133.0,132.32,132.99,95800.0,132.59,133.0,132.32,132.99,95800.0
2011-10-12 14:30:00,132.99,133.48,132.86,133.15,110600.0,132.99,133.48,132.86,133.15,110600.0
2011-10-12 14:35:00,133.15,133.15,132.43,132.48,69300.0,133.15,133.15,132.43,132.48,69300.0
2011-10-12 14:40:00,132.48,132.69,131.6,131.63,142400.0,132.48,132.69,131.6,131.63,142400.0
2011-10-12 14:45:00,131.62,131.84,130.65,131.77,203100.0,131.62,131.84,130.65,131.77,203100.0
2011-10-12 14:50:00,131.78,131.94,130.57,130.96,207200.0,131.78,131.94,130.57,130.96,207200.0
2011-10-12 14:55:00,130.89,131.31,130.27,130.65,215900.0,130.89,131.31,130.27,130.65,215900.0
2011-10-12 15:00:00,130.64,131.18,130.39,130.61,121000.0,130.64,131.18,130.39,130.61,121000.0
2011-10-12 15:05:00,130.54,131.3,130.22,131.24,171600.0,130.54,131.3,130.22,131.24,171600.0
2011-10-12 15:10:00,131.23,131.3,130.63,131.22,115800.0,131.23,131.3,130.63,131.22,115800.0
2011-10-12 15:15:00,131.22,131.22,130.16,130.96,140000.0,131.22,131.22,130.16,130.96,140000.0
2011-10-12 15:20:00,130.96,131.35,130.62,131.0,100200.0,130.96,131.35,130.62,131.0,100200.0
2011-10-12 15:25:00,131.05,131.6,130.75,131.36,105500.0,131.05,131.6,130.75,131.36,105500.0
2011-10-12 15:30:00,131.22,131.9,131.22,131.25,135400.0,131.22,131.9,131.22,131.25,135400.0
2011-10-12 15:35:00,131.29,131.84,130.89,131.37,141400.0,131.29,131.84,130.89,131.37,141400.0
2011-10-12 15:40:00,131.37,131.69,131.24,131.54,80700.0,131.37,131.69,131.24,131.54,80700.0
2011-10-12 15:45:00,131.5,131.7,130.6,130.82,207100.0,131.5,131.7,130.6,130.82,207100.0
2011-10-12 15:50:00,130.88,131.41,130.54,130.57,187600.0,130.88,131.41,130.54,130.57,187600.0
2011-10-12 15:55:00,130.66,131.07,130.57,130.78,239800.0,130.66,131.07,130.57,130.78,239800.0
2011-10-13 09:30:00,130.7,131.49,129.92,131.49,390200.0,130.7,131.49,129.92,131.49,390200.0
2011-10-13 09:35:00,131.49,132.25,130.64,131.18,223800.0,131.49,132.25,130.64,131.18,223800.0
2011-10-13 09:40:00,131.12,132.6,131.0,132.18,275900.0,131.12,132.6,131.0,132.18,275900.0
2011-10-13 09:45:00,132.12,132.94,131.84,132.11,226800.0,132.12,132.94,131.84,132.11,226800.0
2011-10-13 09:50:00,132.13,132.19,130.0,130.71,309500.0,132.13,132.19,130.0,130.71,309500.0
2011-10-13 09:55:00,130.74,130.74,129.55,129.78,210700.0,130.74,130.74,129.55,129.78,210700.0
2011-10-13 10:00:00,129.76,130.13,128.28,128.84,364200.0,129.76,130.13,128.28,128.84,364200.0
2011-10-13 10:05:00,128.68,129.81,128.53,129.71,159000.0,128.68,129.81,128.53,129.71,159000.0
2011-10-13 10:10:00,129.66,130.0,129.15,129.46,137500.0,129.66,130.0,129.15,129.46,137500.0
2011-10-13 10:15:00,129.46,129.66,128.1,128.35,160700.0,129.46,129.66,128.1,128.35,160700.0
2011-10-13 10:20:00,128.35,128.85,127.85,128.44,209400.0,128.35,128.85,127.85,128.44,209400.0
2011-10-13 10:25:00,128.5,129.12,128.28,128.79,156500.0,128.5,129.12,128.28,128.79,156500.0
2011-10-13 10:30:00,128.72,129.97,128.52,129.81,129400.0,128.72,129.97,128.52,129.81,129400.0
2011-10-13 10:35:00,129.79,129.89,129.0,129.19,82100.0,129.79,129.89,129.0,129.19,82100.0
2011-10-13 10:40:00,129.24,129.52,129.0,129.03,93500.0,129.24,129.52,129.0,129.03,93500.0
2011-10-13 10:45:00,129.04,129.37,129.0,129.0,39300.0,129.04,129.37,129.0,129.0,39300.0
2011-10-13 10:50:00,129.06,129.41,128.8,128.9,94900.0,129.06,129.41,128.8,128.9,94900.0
2011-10-13 10:55:00,128.93,129.21,128.75,128.86,39300.0,128.93,129.21,128.75,128.86,39300.0
2011-10-13 11:00:00,128.89,129.53,128.82,129.49,51700.0,128.89,129.53,128.82,129.49,51700.0
2011-10-13 11:05:00,129.56,129.95,129.41,129.74,89700.0,129.56,129.95,129.41,129.74,89700.0
2011-10-13 11:10:00,129.76,130.63,129.74,130.2,107000.0,129.76,130.63,129.74,130.2,107000.0
2011-10-13 11:15:00,130.26,130.58,129.6,129.91,99500.0,130.26,130.58,129.6,129.91,99500.0
2011-10-13 11:20:00,129.92,130.39,129.75,129.8,93800.0,129.92,130.39,129.75,129.8,93800.0
2011-10-13 11:25:00,129.78,129.88,129.36,129.44,97600.0,129.78,129.88,129.36,129.44,97600.0
2011-10-13 11:30:00,129.47,130.23,129.39,130.05,124300.0,129.47,130.23,129.39,130.05,124300.0
2011-10-13 11:35:00,130.12,130.78,130.05,130.37,120100.0,130.12,130.78,130.05,130.37,120100.0
2011-10-13 11:40:00,130.49,131.19,130.36,131.16,130600.0,130.49,131.19,130.36,131.16,130600.0
2011-10-13 11:45:00,131.19,131.4,130.82,131.24,137500.0,131.19,131.4,130.82,131.24,137500.0
2011-10-13 11:50:00,131.18,131.38,130.87,131.07,78900.0,131.18,131.38,130.87,131.07,78900.0
2011-10-13 11:55:00,131.02,131.22,130.2,130.28,124300.0,131.02,131.22,130.2,130.28,124300.0
2011-10-13 12:00:00,130.28,130.63,130.04,130.5,75100.0,130.28,130.63,130.04,130.5,75100.0
2011-10-13 12:05:00,130.51,130.51,130.0,130.19,60700.0,130.51,130.51,130.0,130.19,60700.0
2011-10-13 12:10:00,130.32,130.32,130.03,130.05,28600.0,130.32,130.32,130.03,130.05,28600.0
2011-10-13 12:15:00,130.17,130.25,130.03,130.06,41800.0,130.17,130.25,130.03,130.06,41800.0
2011-10-13 12:20:00,130.09,130.22,129.86,130.17,40300.0,130.09,130.22,129.86,130.17,40300.0
2011-10-13 12:25:00,130.17,130.29,129.52,129.58,67500.0,130.17,130.29,129.52,129.58,67500.0
2011-10-13 12:30:00,129.62,129.75,129.28,129.43,66500.0,129.62,129.75,129.28,129.43,66500.0
2011-10-13 12:35:00,129.45,129.62,129.39,129.57,45200.0,129.45,129.62,129.39,129.57,45200.0
2011-10-13 12:40:00,129.57,129.83,129.41,129.47,40900.0,129.57,129.83,129.41,129.47,40900.0
2011-10-13 12:45:00,129.49,129.61,129.1,129.1,54800.0,129.49,129.61,129.1,129.1,54800.0
2011-10-13 12:50:00,129.13,129.16,128.67,128.67,83900.0,129.13,129.16,128.67,128.67,83900.0
2011-10-13 12:55:00,128.72,128.95,128.62,128.81,65400.0,128.72,128.95,128.62,128.81,65400.0
2011-10-13 13:00:00,128.88,128.95,128.32,128.35,57400.0,128.88,128.95,128.32,128.35,57400.0
2011-10-13 13:05:00,128.38,128.65,128.15,128.42,81500.0,128.38,128.65,128.15,128.42,81500.0
2011-10-13 13:10:00,128.45,129.7,128.37,129.67,88000.0,128.45,129.7,128.37,129.67,88000.0
2011-10-13 13:15:00,129.68,129.88,129.46,129.61,66700.0,129.68,129.88,129.46,129.61,66700.0
2011-10-13 13:20:00,129.5,129.56,128.83,129.1,81700.0,129.5,129.56,128.83,129.1,81700.0
2011-10-13 13:25:00,129.1,129.79,129.1,129.73,73900.0,129.1,129.79,129.1,129.73,73900.0
2011-10-13 13:30:00,129.7,130.37,129.61,130.37,91000.0,129.7,130.37,129.61,130.37,91000.0
2011-10-13 13:35:00,130.39,130.47,130.14,130.37,55800.0,130.39,130.47,130.14,130.37,55800.0
2011-10-13 13:40:00,130.45,130.46,130.0,130.13,98400.0,130.45,130.46,130.0,130.13,98400.0
2011-10-13 13:45:00,130.13,130.27,129.9,130.27,78900.0,130.13,130.27,129.9,130.27,78900.0
2011-10-13 13:50:00,130.27,130.45,130.03,130.12,60100.0,130.27,130.45,130.03,130.12,60100.0
2011-10-13 13:55:00,130.14,130.3,129.9,130.16,40800.0,130.14,130.3,129.9,130.16,40800.0
2011-10-13 14:00:00,130.1,130.16,129.8,129.93,45300.0,130.1,130.16,129.8,129.93,45300.0
2011-10-13 14:05:00,129.87,130.28,129.87,130.28,40800.0,129.87,130.28,129.87,130.28,40800.0
2011-10-13 14:10:00,130.14,130.24,130.09,130.19,18600.0,130.14,130.24,130.09,130.19,18600.0
2011-10-13 14:15:00,130.21,130.94,130.2,130.94,59900.0,130.21,130.94,130.2,130.94,59900.0
2011-10-13 14:20:00,130.94,130.94,130.53,130.76,35000.0,130.94,130.94,130.53,130.76,35000.0
2011-10-13 14:25:00,130.7,131.14,130.65,131.04,105300.0,130.7,131.14,130.65,131.04,105300.0
2011-10-13 14:30:00,131.01,131.9,131.0,131.9,130000.0,131.01,131.9,131.0,131.9,130000.0
2011-10-13 14:35:00,131.92,132.25,131.53,131.72,145900.0,131.92,132.25,131.53,131.72,145900.0
2011-10-13 14:40:00,131.72,132.0,131.39,131.88,86700.0,131.72,132.0,131.39,131.88,86700.0
2011-10-13 14:45:00,131.98,132.21,131.63,132.21,86000.0,131.98,132.21,131.63,132.21,86000.0
2011-10-13 14:50:00,132.19,132.19,131.5,131.75,80200.0,132.19,132.19,131.5,131.75,80200.0
2011-10-13 14:55:00,131.75,131.88,131.36,131.75,63600.0,131.75,131.88,131.36,131.75,63600.0
2011-10-13 15:00:00,131.72,132.0,131.61,131.85,61700.0,131.72,132.0,131.61,131.85,61700.0
2011-10-13 15:05:00,131.86,132.2,131.81,132.02,82100.0,131.86,132.2,131.81,132.02,82100.0
2011-10-13 15:10:00,132.03,132.1,131.6,131.91,78800.0,132.03,132.1,131.6,131.91,78800.0
2011-10-13 15:15:00,131.98,132.92,131.98,132.76,175200.0,131.98,132.92,131.98,132.76,175200.0
2011-10-13 15:20:00,132.75,133.22,132.4,132.41,208000.0,132.75,133.22,132.4,132.41,208000.0
2011-10-13 15:25:00,132.4,132.57,131.9,131.9,89200.0,132.4,132.57,131.9,131.9,89200.0
2011-10-13 15:30:00,132.0,132.29,131.67,132.1,63400.0,132.0,132.29,131.67,132.1,63400.0
2011-10-13 15:35:00,132.1,132.5,131.87,132.11,53500.0,132.1,132.5,131.87,132.11,53500.0
2011-10-13 15:40:00,132.09,132.66,132.03,132.24,97600.0,132.09,132.66,132.03,132.24,97600.0
2011-10-13 15:45:00,132.2,132.48,131.76,132.23,142400.0,132.2,132.48,131.76,132.23,142400.0
2011-10-13 15:50:00,132.22,133.3,132.14,133.13,270300.0,132.22,133.3,132.14,133.13,270300.0
2011-10-13 15:55:00,133.12,133.22,132.8,133.0,355900.0,133.12,133.22,132.8,133.0,355900.0
2011-10-14 09:30:00,138.53,138.53,137.22,137.75,562500.0,138.53,138.53,137.22,137.75,562500.0
2011-10-14 09:35:00,137.77,137.78,136.25,137.06,359000.0,137.77,137.78,136.25,137.06,359000.0
2011-10-14 09:40:00,136.97,137.21,136.06,137.02,321200.0,136.97,137.21,136.06,137.02,321200.0
2011-10-14 09:45:00,137.0,137.75,136.92,137.36,234100.0,137.0,137.75,136.92,137.36,234100.0
2011-10-14 09:50:00,137.47,137.47,136.52,136.87,202900.0,137.47,137.47,136.52,136.87,202900.0
2011-10-14 09:55:00,136.75,137.1,136.54,136.67,174700.0,136.75,137.1,136.54,136.67,174700.0
2011-10-14 10:00:00,136.79,136.92,135.8,136.38,282100.0,136.79,136.92,135.8,136.38,282100.0
2011-10-14 10:05:00,136.38,136.98,136.3,136.77,115400.0,136.38,136.98,136.3,136.77,115400.0
2011-10-14 10:10:00,136.72,136.78,135.67,136.07,171900.0,136.72,136.78,135.67,136.07,171900.0
2011-10-14 10:15:00,136.06,136.08,135.25,135.6,249400.0,136.06,136.08,135.25,135.6,249400.0
2011-10-14 10:20:00,135.6,136.2,135.59,135.97,145200.0,135.6,136.2,135.59,135.97,145200.0
2011-10-14 10:25:00,135.97,135.99,135.0,135.22,244800.0,135.97,135.99,135.0,135.22,244800.0
2011-10-14 10:30:00,135.28,136.1,135.15,135.88,252800.0,135.28,136.1,135.15,135.88,252800.0
2011-10-14 10:35:00,135.87,136.01,135.45,135.82,91800.0,135.87,136.01,135.45,135.82,91800.0
2011-10-14 10:40:00,135.72,136.3,135.44,136.3,72800.0,135.72,136.3,135.44,136.3,72800.0
2011-10-14 10:45:00,136.32,136.46,135.85,136.02,105000.0,136.32,136.46,135.85,136.02,105000.0
2011-10-14 10:50:00,136.08,136.16,135.74,135.94,64800.0,136.08,136.16,135.74,135.94,64800.0
2011-10-14 10:55:00,135.91,136.17,135.7,136.03,68800.0,135.91,136.17,135.7,136.03,68800.0
2011-10-14 11:00:00,135.95,136.47,135.86,136.42,74500.0,135.95,136.47,135.86,136.42,74500.0
2011-10-14 11:05:00,136.37,136.5,136.22,136.41,49500.0,136.37,136.5,136.22,136.41,49500.0
2011-10-14 11:10:00,136.47,136.7,136.18,136.5,57800.0,136.47,136.7,136.18,136.5,57800.0
2011-10-14 11:15:00,136.45,136.89,136.25,136.8,112900.0,136.45,136.89,136.25,136.8,112900.0
2011-10-14 11:20:00,136.79,136.84,136.16,136.16,94100.0,136.79,136.84,136.16,136.16,94100.0
2011-10-14 11:25:00,136.16,136.22,135.75,135.84,72600.0,136.16,136.22,135.75,135.84,72600.0
2011-10-14 11:30:00,135.84,136.16,135.82,136.05,49500.0,135.84,136.16,135.82,136.05,49500.0
2011-10-14 11:35:00,135.98,136.3,135.93,136.03,64900.0,135.98,136.3,135.93,136.03,64900.0
2011-10-14 11:40:00,136.01,136.16,135.8,135.89,40000.0,136.01,136.16,135.8,135.89,40000.0
2011-10-14 11:45:00,135.86,136.03,135.55,135.95,85200.0,135.86,136.03,135.55,135.95,85200.0
2011-10-14 11:50:00,135.95,136.35,135.93,136.21,42000.0,135.95,136.35,135.93,136.21,42000.0
2011-10-14 11:55:00,136.18,136.32,136.06,136.1,46400.0,136.18,136.32,136.06,136.1,46400.0
2011-10-14 12:00:00,136.11,136.26,135.98,136.16,47000.0,136.11,136.26,135.98,136.16,47000.0
2011-10-14 12:05:00,136.16,136.25,136.02,136.2,56500.0,136.16,136.25,136.02,136.2,56500.0
2011-10-14 12:10:00,136.2,136.3,136.03,136.14,43400.0,136.2,136.3,136.03,136.14,43400.0
2011-10-14 12:15:00,136.18,136.34,136.05,136.34,26500.0,136.18,136.34,136.05,136.34,26500.0
2011-10-14 12:20:00,136.3,136.71,136.3,136.63,46600.0,136.3,136.71,136.3,136.63,46600.0
2011-10-14 12:25:00,136.59,136.69,136.49,136.58,49900.0,136.59,136.69,136.49,136.58,49900.0
2011-10-14 12:30:00,136.59,136.82,136.54,136.8,38800.0,136.59,136.82,136.54,136.8,38800.0
2011-10-14 12:35:00,136.8,137.1,136.76,136.88,107700.0,136.8,137.1,136.76,136.88,107700.0
2011-10-14 12:40:00,136.87,137.0,136.86,136.96,29700.0,136.87,137.0,136.86,136.96,29700.0
2011-10-14 12:45:00,136.95,137.1,136.87,137.01,54400.0,136.95,137.1,136.87,137.01,54400.0
2011-10-14 12:50:00,136.99,137.09,136.74,136.74,48000.0,136.99,137.09,136.74,136.74,48000.0
2011-10-14 12:55:00,136.74,136.79,136.5,136.59,32900.0,136.74,136.79,136.5,136.59,32900.0
2011-10-14 13:00:00,136.54,136.95,136.54,136.85,34800.0,136.54,136.95,136.54,136.85,34800.0
2011-10-14 13:05:00,136.8,136.94,136.78,136.86,18800.0,136.8,136.94,136.78,136.86,18800.0
2011-10-14 13:10:00,136.86,136.93,136.76,136.91,15900.0,136.86,136.93,136.76,136.91,15900.0
2011-10-14 13:15:00,136.89,137.5,136.89,137.45,99000.0,136.89,137.5,136.89,137.45,99000.0
2011-10-14 13:20:00,137.4,137.51,137.27,137.31,69000.0,137.4,137.51,137.27,137.31,69000.0
2011-10-14 13:25:00,137.3,137.45,137.25,137.4,56200.0,137.3,137.45,137.25,137.4,56200.0
2011-10-14 13:30:00,137.4,137.73,137.34,137.73,46100.0,137.4,137.73,137.34,137.73,46100.0
2011-10-14 13:35:00,137.62,137.75,137.17,137.36,67600.0,137.62,137.75,137.17,137.36,67600.0
2011-10-14 13:40:00,137.32,137.61,137.22,137.54,78000.0,137.32,137.61,137.22,137.54,78000.0
2011-10-14 13:45:00,137.54,137.7,137.5,137.61,27900.0,137.54,137.7,137.5,137.61,27900.0
2011-10-14 13:50:00,137.6,137.7,137.52,137.6,36200.0,137.6,137.7,137.52,137.6,36200.0
2011-10-14 13:55:00,137.6,137.75,137.5,137.5,56800.0,137.6,137.75,137.5,137.5,56800.0
2011-10-14 14:00:00,137.5,137.62,137.37,137.45,48400.0,137.5,137.62,137.37,137.45,48400.0
2011-10-14 14:05:00,137.46,137.55,137.24,137.39,61700.0,137.46,137.55,137.24,137.39,61700.0
2011-10-14 14:10:00,137.39,137.46,137.28,137.32,42000.0,137.39,137.46,137.28,137.32,42000.0
2011-10-14 14:15:00,137.32,137.63,137.25,137.48,60700.0,137.32,137.63,137.25,137.48,60700.0
2011-10-14 14:20:00,137.55,137.55,137.26,137.31,45800.0,137.55,137.55,137.26,137.31,45800.0
2011-10-14 14:25:00,137.32,137.47,137.26,137.35,29000.0,137.32,137.47,137.26,137.35,29000.0
2011-10-14 14:30:00,137.33,137.35,136.83,136.88,69000.0,137.33,137.35,136.83,136.88,69000.0
2011-10-14 14:35:00,136.88,137.08,136.8,136.89,70500.0,136.88,137.08,136.8,136.89,70500.0
2011-10-14 14:40:00,136.88,137.12,136.53,137.01,65600.0,136.88,137.12,136.53,137.01,65600.0
2011-10-14 14:45:00,137.03,137.09,136.9,136.95,50900.0,137.03,137.09,136.9,136.95,50900.0
2011-10-14 14:50:00,136.95,137.49,136.92,137.27,140700.0,136.95,137.49,136.92,137.27,140700.0
2011-10-14 14:55:00,137.28,137.53,137.21,137.49,141100.0,137.28,137.53,137.21,137.49,141100.0
2011-10-14 15:00:00,137.51,137.51,136.88,136.95,115700.0,137.51,137.51,136.88,136.95,115700.0
2011-10-14 15:05:00,136.96,137.08,136.5,136.5,77400.0,136.96,137.08,136.5,136.5,77400.0
2011-10-14 15:10:00,136.55,137.0,136.4,136.8,61200.0,136.55,137.0,136.4,136.8,61200.0
2011-10-14 15:15:00,136.83,137.0,136.78,136.89,50400.0,136.83,137.0,136.78,136.89,50400.0
2011-10-14 15:20:00,136.86,137.25,136.86,137.16,96900.0,136.86,137.25,136.86,137.16,96900.0
2011-10-14 15:25:00,137.19,137.4,137.0,137.39,59300.0,137.19,137.4,137.0,137.39,59300.0
2011-10-14 15:30:00,137.38,137.75,137.26,137.46,111500.0,137.38,137.75,137.26,137.46,111500.0
2011-10-14 15:35:00,137.42,137.49,137.13,137.16,45100.0,137.42,137.49,137.13,137.16,45100.0
2011-10-14 15:40:00,137.21,137.54,137.13,137.49,99300.0,137.21,137.54,137.13,137.49,99300.0
2011-10-14 15:45:00,137.48,137.75,137.25,137.42,139500.0,137.48,137.75,137.25,137.42,139500.0
2011-10-14 15:50:00,137.46,137.5,136.91,137.34,184300.0,137.46,137.5,136.91,137.34,184300.0
2011-10-14 15:55:00,137.35,137.6,137.28,137.59,235500.0,137.35,137.6,137.28,137.59,235500.0
2011-10-17 09:30:00,136.29,136.37,134.6,135.48,396900.0,136.29,136.37,134.6,135.48,396900.0
2011-10-17 09:35:00,135.54,137.37,135.45,136.4,265500.0,135.54,137.37,135.45,136.4,265500.0
2011-10-17 09:40:00,136.38,136.49,135.79,135.81,158400.0,136.38,136.49,135.79,135.81,158400.0
2011-10-17 09:45:00,135.82,136.2,135.61,135.97,151600.0,135.82,136.2,135.61,135.97,151600.0
2011-10-17 09:50:00,135.77,135.9,135.15,135.27,254100.0,135.77,135.9,135.15,135.27,254100.0
2011-10-17 09:55:00,135.27,135.87,135.21,135.84,123100.0,135.27,135.87,135.21,135.84,123100.0
2011-10-17 10:00:00,135.84,136.48,135.71,136.3,134300.0,135.84,136.48,135.71,136.3,134300.0
2011-10-17 10:05:00,136.36,137.6,136.15,137.58,193600.0,136.36,137.6,136.15,137.58,193600.0
2011-10-17 10:10:00,137.6,138.38,137.41,137.55,292700.0,137.6,138.38,137.41,137.55,292700.0
2011-10-17 10:15:00,137.56,137.6,137.06,137.45,178200.0,137.56,137.6,137.06,137.45,178200.0
2011-10-17 10:20:00,137.58,137.64,137.2,137.54,75900.0,137.58,137.64,137.2,137.54,75900.0
2011-10-17 10:25:00,137.5,137.55,137.18,137.18,64700.0,137.5,137.55,137.18,137.18,64700.0
2011-10-17 10:30:00,137.18,137.52,137.01,137.29,75600.0,137.18,137.52,137.01,137.29,75600.0
2011-10-17 10:35:00,137.31,137.85,137.28,137.39,70700.0,137.31,137.85,137.28,137.39,70700.0
2011-10-17 10:40:00,137.39,137.84,137.29,137.36,113400.0,137.39,137.84,137.29,137.36,113400.0
2011-10-17 10:45:00,137.36,137.43,137.0,137.11,115800.0,137.36,137.43,137.0,137.11,115800.0
2011-10-17 10:50:00,137.07,137.15,136.6,136.9,105200.0,137.07,137.15,136.6,136.9,105200.0
2011-10-17 10:55:00,136.95,137.02,136.55,136.65,62300.0,136.95,137.02,136.55,136.65,62300.0
2011-10-17 11:00:00,136.57,136.8,136.27,136.31,46700.0,136.57,136.8,136.27,136.31,46700.0
2011-10-17 11:05:00,136.38,137.08,136.28,136.87,83500.0,136.38,137.08,136.28,136.87,83500.0
2011-10-17 11:10:00,136.88,137.08,136.68,136.68,77900.0,136.88,137.08,136.68,136.68,77900.0
2011-10-17 11:15:00,136.68,136.99,136.62,136.83,26000.0,136.68,136.99,136.62,136.83,26000.0
2011-10-17 11:20:00,136.95,137.65,136.86,137.65,73500.0,136.95,137.65,136.86,137.65,73500.0
2011-10-17 11:25:00,137.65,137.65,137.14,137.41,38900.0,137.65,137.65,137.14,137.41,38900.0
2011-10-17 11:30:00,137.45,137.79,137.32,137.65,80200.0,137.45,137.79,137.32,137.65,80200.0
2011-10-17 11:35:00,137.63,137.69,137.4,137.47,28900.0,137.63,137.69,137.4,137.47,28900.0
2011-10-17 11:40:00,137.48,137.75,137.48,137.59,48900.0,137.48,137.75,137.48,137.59,48900.0
2011-10-17 11:45:00,137.58,137.64,137.13,137.15,70600.0,137.58,137.64,137.13,137.15,70600.0
2011-10-17 11:50:00,137.19,137.23,136.97,137.0,42600.0,137.19,137.23,136.97,137.0,42600.0
2011-10-17 11:55:00,137.0,137.13,136.54,136.64,54400.0,137.0,137.13,136.54,136.64,54400.0
2011-10-17 12:00:00,136.55,136.61,135.84,136.15,156500.0,136.55,136.61,135.84,136.15,156500.0
2011-10-17 12:05:00,136.17,136.37,136.06,136.07,125300.0,136.17,136.37,136.06,136.07,125300.0
2011-10-17 12:10:00,136.07,136.1,135.5,135.53,111200.0,136.07,136.1,135.5,135.53,111200.0
2011-10-17 12:15:00,135.5,135.96,135.1,135.92,105700.0,135.5,135.96,135.1,135.92,105700.0
2011-10-17 12:20:00,135.95,136.4,135.86,136.37,54300.0,135.95,136.4,135.86,136.37,54300.0
2011-10-17 12:25:00,136.39,136.55,136.17,136.17,26500.0,136.39,136.55,136.17,136.17,26500.0
2011-10-17 12:30:00,136.17,136.21,135.53,135.53,73800.0,136.17,136.21,135.53,135.53,73800.0
2011-10-17 12:35:00,135.54,135.66,135.21,135.24,69300.0,135.54,135.66,135.21,135.24,69300.0
2011-10-17 12:40:00,135.29,135.39,135.0,135.3,108200.0,135.29,135.39,135.0,135.3,108200.0
2011-10-17 12:45:00,135.28,135.32,134.89,135.08,79800.0,135.28,135.32,134.89,135.08,79800.0
2011-10-17 12:50:00,135.17,135.41,135.04,135.13,49900.0,135.17,135.41,135.04,135.13,49900.0
2011-10-17 12:55:00,135.13,135.55,135.12,135.47,28600.0,135.13,135.55,135.12,135.47,28600.0
2011-10-17 13:00:00,135.42,135.5,135.04,135.06,61500.0,135.42,135.5,135.04,135.06,61500.0
2011-10-17 13:05:00,135.04,135.18,134.6,135.08,124100.0,135.04,135.18,134.6,135.08,124100.0
2011-10-17 13:10:00,135.11,135.5,135.11,135.47,54400.0,135.11,135.5,135.11,135.47,54400.0
2011-10-17 13:15:00,135.41,135.84,135.31,135.8,113300.0,135.41,135.84,135.31,135.8,113300.0
2011-10-17 13:20:00,135.81,135.95,135.54,135.77,76200.0,135.81,135.95,135.54,135.77,76200.0
2011-10-17 13:25:00,135.81,136.13,135.5,135.55,51900.0,135.81,136.13,135.5,135.55,51900.0
2011-10-17 13:30:00,135.55,135.84,135.45,135.84,46700.0,135.55,135.84,135.45,135.84,46700.0
2011-10-17 13:35:00,135.75,135.78,135.13,135.21,105000.0,135.75,135.78,135.13,135.21,105000.0
2011-10-17 13:40:00,135.37,135.74,135.2,135.58,50400.0,135.37,135.74,135.2,135.58,50400.0
2011-10-17 13:45:00,135.55,135.77,135.4,135.55,46900.0,135.55,135.77,135.4,135.55,46900.0
2011-10-17 13:50:00,135.5,135.8,135.4,135.6,17400.0,135.5,135.8,135.4,135.6,17400.0
2011-10-17 13:55:00,135.53,135.78,135.5,135.61,41500.0,135.53,135.78,135.5,135.61,41500.0
2011-10-17 14:00:00,135.61,135.8,135.52,135.59,25100.0,135.61,135.8,135.52,135.59,25100.0
2011-10-17 14:05:00,135.55,135.58,135.13,135.38,71300.0,135.55,135.58,135.13,135.38,71300.0
2011-10-17 14:10:00,135.33,135.6,135.24,135.55,38200.0,135.33,135.6,135.24,135.55,38200.0
2011-10-17 14:15:00,135.48,135.55,135.02,135.2,39700.0,135.48,135.55,135.02,135.2,39700.0
2011-10-17 14:20:00,135.2,135.2,134.73,134.8,101000.0,135.2,135.2,134.73,134.8,101000.0
2011-10-17 14:25:00,134.74,135.15,134.62,134.72,70800.0,134.74,135.15,134.62,134.72,70800.0
2011-10-17 14:30:00,134.71,134.72,134.28,134.4,125500.0,134.71,134.72,134.28,134.4,125500.0
2011-10-17 14:35:00,134.39,134.6,134.31,134.5,39700.0,134.39,134.6,134.31,134.5,39700.0
2011-10-17 14:40:00,134.5,134.76,134.4,134.7,59200.0,134.5,134.76,134.4,134.7,59200.0
2011-10-17 14:45:00,134.63,134.7,134.28,134.58,79700.0,134.63,134.7,134.28,134.58,79700.0
2011-10-17 14:50:00,134.44,134.62,134.22,134.51,46900.0,134.44,134.62,134.22,134.51,46900.0
2011-10-17 14:55:00,134.54,134.78,134.38,134.59,34200.0,134.54,134.78,134.38,134.59,34200.0
2011-10-17 15:00:00,134.66,134.95,134.5,134.78,61000.0,134.66,134.95,134.5,134.78,61000.0
2011-10-17 15:05:00,134.85,135.0,134.75,134.82,45500.0,134.85,135.0,134.75,134.82,45500.0
2011-10-17 15:10:00,134.87,135.37,134.84,135.2,62100.0,134.87,135.37,134.84,135.2,62100.0
2011-10-17 15:15:00,135.21,135.56,135.2,135.31,46000.0,135.21,135.56,135.2,135.31,46000.0
2011-10-17 15:20:00,135.31,135.6,135.3,135.55,49200.0,135.31,135.6,135.3,135.55,49200.0
2011-10-17 15:25:00,135.55,135.6,135.14,135.4,48000.0,135.55,135.6,135.14,135.4,48000.0
2011-10-17 15:30:00,135.48,136.0,135.22,135.9,114200.0,135.48,136.0,135.22,135.9,114200.0
2011-10-17 15:35:00,135.92,135.94,135.32,135.34,46900.0,135.92,135.94,135.32,135.34,46900.0
2011-10-17 15:40:00,135.32,135.89,135.22,135.75,56500.0,135.32,135.89,135.22,135.75,56500.0
2011-10-17 15:45:00,135.75,135.83,135.12,135.37,72800.0,135.75,135.83,135.12,135.37,72800.0
2011-10-17 15:50:00,135.37,135.56,135.11,135.27,79500.0,135.37,135.56,135.11,135.27,79500.0
2011-10-17 15:55:00,135.31,135.71,135.08,135.61,146000.0,135.31,135.71,135.08,135.61,146000.0
2011-10-18 09:30:00,133.97,133.98,130.0,131.07,438200.0,133.97,133.98,130.0,131.07,438200.0
2011-10-18 09:35:00,131.07,131.07,129.12,129.17,356600.0,131.07,131.07,129.12,129.17,356600.0
2011-10-18 09:40:00,129.13,129.68,127.51,128.42,448000.0,129.13,129.68,127.51,128.42,448000.0
2011-10-18 09:45:00,128.42,129.37,128.38,128.73,351900.0,128.42,129.37,128.38,128.73,351900.0
2011-10-18 09:50:00,128.66,129.62,128.39,128.85,224300.0,128.66,129.62,128.39,128.85,224300.0
2011-10-18 09:55:00,128.82,129.43,127.6,129.21,344700.0,128.82,129.43,127.6,129.21,344700.0
2011-10-18 10:00:00,129.24,129.39,127.15,127.21,258100.0,129.24,129.39,127.15,127.21,258100.0
2011-10-18 10:05:00,127.21,127.5,126.71,127.31,477600.0,127.21,127.5,126.71,127.31,477600.0
2011-10-18 10:10:00,127.3,127.94,126.56,127.53,325400.0,127.3,127.94,126.56,127.53,325400.0
2011-10-18 10:15:00,127.55,127.8,127.1,127.49,163700.0,127.55,127.8,127.1,127.49,163700.0
2011-10-18 10:20:00,127.5,128.35,127.39,128.0,137400.0,127.5,128.35,127.39,128.0,137400.0
2011-10-18 10:25:00,128.16,129.6,127.75,129.49,228700.0,128.16,129.6,127.75,129.49,228700.0
2011-10-18 10:30:00,129.41,129.55,128.55,129.27,151600.0,129.41,129.55,128.55,129.27,151600.0
2011-10-18 10:35:00,129.3,129.48,128.87,128.96,163400.0,129.3,129.48,128.87,128.96,163400.0
2011-10-18 10:40:00,129.1,129.48,128.8,128.85,160400.0,129.1,129.48,128.8,128.85,160400.0
2011-10-18 10:45:00,128.83,129.63,128.75,128.79,117000.0,128.83,129.63,128.75,128.79,117000.0
2011-10-18 10:50:00,128.92,129.2,128.65,128.65,59100.0,128.92,129.2,128.65,128.65,59100.0
2011-10-18 10:55:00,128.61,129.0,128.28,128.75,137700.0,128.61,129.0,128.28,128.75,137700.0
2011-10-18 11:00:00,128.85,128.92,128.14,128.24,136900.0,128.85,128.92,128.14,128.24,136900.0
2011-10-18 11:05:00,128.27,128.68,128.21,128.32,98000.0,128.27,128.68,128.21,128.32,98000.0
2011-10-18 11:10:00,128.32,128.9,128.28,128.75,86300.0,128.32,128.9,128.28,128.75,86300.0
2011-10-18 11:15:00,128.73,129.34,128.58,129.08,70400.0,128.73,129.34,128.58,129.08,70400.0
2011-10-18 11:20:00,129.09,129.34,128.91,129.19,54300.0,129.09,129.34,128.91,129.19,54300.0
2011-10-18 11:25:00,129.2,129.3,128.81,129.11,66400.0,129.2,129.3,128.81,129.11,66400.0
2011-10-18 11:30:00,129.22,129.64,129.13,129.64,104800.0,129.22,129.64,129.13,129.64,104800.0
2011-10-18 11:35:00,129.64,130.06,129.43,130.06,175800.0,129.64,130.06,129.43,130.06,175800.0
2011-10-18 11:40:00,130.09,130.6,130.03,130.51,155600.0,130.09,130.6,130.03,130.51,155600.0
2011-10-18 11:45:00,130.46,130.96,130.35,130.71,160900.0,130.46,130.96,130.35,130.71,160900.0
2011-10-18 11:50:00,130.72,131.13,130.23,130.58,114500.0,130.72,131.13,130.23,130.58,114500.0
2011-10-18 11:55:00,130.6,130.8,130.0,130.2,99100.0,130.6,130.8,130.0,130.2,99100.0
2011-10-18 12:00:00,130.19,130.56,130.14,130.49,74400.0,130.19,130.56,130.14,130.49,74400.0
2011-10-18 12:05:00,130.49,130.6,130.29,130.49,45400.0,130.49,130.6,130.29,130.49,45400.0
2011-10-18 12:10:00,130.5,130.58,130.29,130.41,64600.0,130.5,130.58,130.29,130.41,64600.0
2011-10-18 12:15:00,130.38,130.49,130.28,130.38,50600.0,130.38,130.49,130.28,130.38,50600.0
2011-10-18 12:20:00,130.31,130.58,130.29,130.32,61600.0,130.31,130.58,130.29,130.32,61600.0
2011-10-18 12:25:00,130.31,130.37,129.93,130.03,98400.0,130.31,130.37,129.93,130.03,98400.0
2011-10-18 12:30:00,130.08,130.15,129.75,129.86,54800.0,130.08,130.15,129.75,129.86,54800.0
2011-10-18 12:35:00,129.94,130.59,129.81,130.49,92800.0,129.94,130.59,129.81,130.49,92800.0
2011-10-18 12:40:00,130.49,130.8,130.09,130.23,60000.0,130.49,130.8,130.09,130.23,60000.0
2011-10-18 12:45:00,130.13,130.45,130.11,130.28,40700.0,130.13,130.45,130.11,130.28,40700.0
2011-10-18 12:50:00,130.22,130.34,129.92,130.29,40900.0,130.22,130.34,129.92,130.29,40900.0
2011-10-18 12:55:00,130.31,130.36,129.93,130.11,48200.0,130.31,130.36,129.93,130.11,48200.0
2011-10-18 13:00:00,130.04,130.26,129.92,130.0,24700.0,130.04,130.26,129.92,130.0,24700.0
2011-10-18 13:05:00,130.0,130.22,129.92,129.92,45600.0,130.0,130.22,129.92,129.92,45600.0
2011-10-18 13:10:00,129.91,129.96,129.44,129.44,79300.0,129.91,129.96,129.44,129.44,79300.0
2011-10-18 13:15:00,129.48,129.87,129.3,129.61,56600.0,129.48,129.87,129.3,129.61,56600.0
2011-10-18 13:20:00,129.61,129.65,128.98,128.98,75100.0,129.61,129.65,128.98,128.98,75100.0
2011-10-18 13:25:00,129.0,129.34,128.73,129.34,74600.0,129.0,129.34,128.73,129.34,74600.0
2011-10-18 13:30:00,129.28,129.6,129.23,129.34,57100.0,129.28,129.6,129.23,129.34,57100.0
2011-10-18 13:35:00,129.37,129.52,129.27,129.47,20300.0,129.37,129.52,129.27,129.47,20300.0
2011-10-18 13:40:00,129.4,129.45,129.15,129.3,26000.0,129.4,129.45,129.15,129.3,26000.0
2011-10-18 13:45:00,129.2,129.6,128.92,129.6,68000.0,129.2,129.6,128.92,129.6,68000.0
2011-10-18 13:50:00,129.6,130.33,129.6,130.06,63500.0,129.6,130.33,129.6,130.06,63500.0
2011-10-18 13:55:00,130.03,130.23,129.48,129.63,44800.0,130.03,130.23,129.48,129.63,44800.0
2011-10-18 14:00:00,129.7,129.81,129.34,129.7,35600.0,129.7,129.81,129.34,129.7,35600.0
2011-10-18 14:05:00,129.7,129.87,129.58,129.67,41900.0,129.7,129.87,129.58,129.67,41900.0
2011-10-18 14:10:00,129.66,130.0,129.64,129.97,30800.0,129.66,130.0,129.64,129.97,30800.0
2011-10-18 14:15:00,130.0,130.0,129.52,129.74,29100.0,130.0,130.0,129.52,129.74,29100.0
2011-10-18 14:20:00,129.78,130.11,129.72,129.95,31300.0,129.78,130.11,129.72,129.95,31300.0
2011-10-18 14:25:00,130.02,130.42,130.02,130.34,39800.0,130.02,130.42,130.02,130.34,39800.0
2011-10-18 14:30:00,130.32,130.66,130.32,130.5,70500.0,130.32,130.66,130.32,130.5,70500.0
2011-10-18 14:35:00,130.56,130.56,129.94,130.21,102100.0,130.56,130.56,129.94,130.21,102100.0
2011-10-18 14:40:00,130.16,130.7,130.1,130.49,92800.0,130.16,130.7,130.1,130.49,92800.0
2011-10-18 14:45:00,130.49,131.29,130.49,130.57,120600.0,130.49,131.29,130.49,130.57,120600.0
2011-10-18 14:50:00,130.49,130.59,130.0,130.04,81500.0,130.49,130.59,130.0,130.04,81500.0
2011-10-18 14:55:00,130.03,130.25,129.7,130.0,79900.0,130.03,130.25,129.7,130.0,79900.0
2011-10-18 15:00:00,130.0,131.15,130.0,130.87,92100.0,130.0,131.15,130.0,130.87,92100.0
2011-10-18 15:05:00,130.97,131.86,130.94,131.52,136600.0,130.97,131.86,130.94,131.52,136600.0
2011-10-18 15:10:00,131.55,132.97,131.55,132.4,250300.0,131.55,132.97,131.55,132.4,250300.0
2011-10-18 15:15:00,132.42,132.8,132.07,132.18,124400.0,132.42,132.8,132.07,132.18,124400.0
2011-10-18 15:20:00,132.24,132.47,131.74,132.13,100500.0,132.24,132.47,131.74,132.13,100500.0
2011-10-18 15:25:00,132.12,132.6,131.8,131.89,69800.0,132.12,132.6,131.8,131.89,69800.0
2011-10-18 15:30:00,131.89,132.09,131.4,131.45,138000.0,131.89,132.09,131.4,131.45,138000.0
2011-10-18 15:35:00,131.54,132.19,131.43,131.74,89800.0,131.54,132.19,131.43,131.74,89800.0
2011-10-18 15:40:00,131.74,132.19,131.38,132.0,77800.0,131.74,132.19,131.38,132.0,77800.0
2011-10-18 15:45:00,132.13,132.46,131.94,132.29,70900.0,132.13,132.46,131.94,132.29,70900.0
2011-10-18 15:50:00,132.29,132.89,132.29,132.89,144400.0,132.29,132.89,132.29,132.89,144400.0
2011-10-18 15:55:00,132.76,132.89,132.18,132.36,187700.0,132.76,132.89,132.18,132.36,187700.0
2011-10-19 09:30:00,130.82,132.89,130.34,131.84,213100.0,130.82,132.89,130.34,131.84,213100.0
2011-10-19 09:35:00,131.98,133.7,131.77,133.51,204800.0,131.98,133.7,131.77,133.51,204800.0
2011-10-19 09:40:00,133.59,133.89,131.85,132.08,179800.0,133.59,133.89,131.85,132.08,179800.0
2011-10-19 09:45:00,131.91,132.1,131.05,131.22,160300.0,131.91,132.1,131.05,131.22,160300.0
2011-10-19 09:50:00,131.07,131.78,130.82,131.35,102100.0,131.07,131.78,130.82,131.35,102100.0
2011-10-19 09:55:00,131.36,131.95,131.17,131.79,61700.0,131.36,131.95,131.17,131.79,61700.0
2011-10-19 10:00:00,131.67,131.94,130.83,131.06,91300.0,131.67,131.94,130.83,131.06,91300.0
2011-10-19 10:05:00,130.93,131.82,130.93,131.7,96600.0,130.93,131.82,130.93,131.7,96600.0
2011-10-19 10:10:00,131.6,132.42,131.6,132.35,91200.0,131.6,132.42,131.6,132.35,91200.0
2011-10-19 10:15:00,132.34,132.34,131.51,131.92,116300.0,132.34,132.34,131.51,131.92,116300.0
2011-10-19 10:20:00,131.91,131.96,131.34,131.71,42900.0,131.91,131.96,131.34,131.71,42900.0
2011-10-19 10:25:00,131.72,132.35,131.72,132.31,77400.0,131.72,132.35,131.72,132.31,77400.0
2011-10-19 10:30:00,132.26,132.92,131.98,132.57,147000.0,132.26,132.92,131.98,132.57,147000.0
2011-10-19 10:35:00,132.46,133.41,132.46,133.37,132200.0,132.46,133.41,132.46,133.37,132200.0
2011-10-19 10:40:00,133.28,133.4,132.92,132.97,85600.0,133.28,133.4,132.92,132.97,85600.0
2011-10-19 10:45:00,132.99,133.22,132.48,132.96,78200.0,132.99,133.22,132.48,132.96,78200.0
2011-10-19 10:50:00,132.98,133.17,132.72,132.97,49300.0,132.98,133.17,132.72,132.97,49300.0
2011-10-19 10:55:00,132.97,133.11,132.64,132.74,34500.0,132.97,133.11,132.64,132.74,34500.0
2011-10-19 11:00:00,132.71,132.71,132.0,132.07,45200.0,132.71,132.71,132.0,132.07,45200.0
2011-10-19 11:05:00,132.07,132.17,131.78,131.86,61200.0,132.07,132.17,131.78,131.86,61200.0
2011-10-19 11:10:00,131.94,132.8,131.87,132.66,69000.0,131.94,132.8,131.87,132.66,69000.0
2011-10-19 11:15:00,132.64,133.38,132.64,133.33,127500.0,132.64,133.38,132.64,133.33,127500.0
2011-10-19 11:20:00,133.27,133.55,133.05,133.14,145200.0,133.27,133.55,133.05,133.14,145200.0
2011-10-19 11:25:00,133.06,133.45,132.88,133.02,101600.0,133.06,133.45,132.88,133.02,101600.0
2011-10-19 11:30:00,133.07,133.23,132.81,132.98,133300.0,133.07,133.23,132.81,132.98,133300.0
2011-10-19 11:35:00,133.0,133.2,132.93,133.15,37500.0,133.0,133.2,132.93,133.15,37500.0
2011-10-19 11:40:00,133.15,133.7,132.99,133.7,97200.0,133.15,133.7,132.99,133.7,97200.0
2011-10-19 11:45:00,133.71,133.98,133.21,133.29,88800.0,133.71,133.98,133.21,133.29,88800.0
2011-10-19 11:50:00,133.26,133.93,133.22,133.89,64400.0,133.26,133.93,133.22,133.89,64400.0
2011-10-19 11:55:00,133.79,133.83,133.0,133.12,70600.0,133.79,133.83,133.0,133.12,70600.0
2011-10-19 12:00:00,133.16,133.45,132.74,133.31,72900.0,133.16,133.45,132.74,133.31,72900.0
2011-10-19 12:05:00,133.22,133.42,133.0,133.16,43400.0,133.22,133.42,133.0,133.16,43400.0
2011-10-19 12:10:00,133.1,133.29,132.92,133.27,50000.0,133.1,133.29,132.92,133.27,50000.0
2011-10-19 12:15:00,133.27,133.5,133.08,133.5,39300.0,133.27,133.5,133.08,133.5,39300.0
2011-10-19 12:20:00,133.45,133.87,133.34,133.87,45100.0,133.45,133.87,133.34,133.87,45100.0
2011-10-19 12:25:00,133.86,133.87,133.2,133.36,78300.0,133.86,133.87,133.2,133.36,78300.0
2011-10-19 12:30:00,133.36,133.4,132.94,133.06,35300.0,133.36,133.4,132.94,133.06,35300.0
2011-10-19 12:35:00,133.07,133.44,133.07,133.36,35100.0,133.07,133.44,133.07,133.36,35100.0
2011-10-19 12:40:00,133.3,133.34,132.75,132.8,39300.0,133.3,133.34,132.75,132.8,39300.0
2011-10-19 12:45:00,132.82,132.9,132.3,132.6,55600.0,132.82,132.9,132.3,132.6,55600.0
2011-10-19 12:50:00,132.61,132.86,132.5,132.51,42200.0,132.61,132.86,132.5,132.51,42200.0
2011-10-19 12:55:00,132.54,132.54,132.0,132.0,39300.0,132.54,132.54,132.0,132.0,39300.0
2011-10-19 13:00:00,132.0,132.14,131.59,131.89,73200.0,132.0,132.14,131.59,131.89,73200.0
2011-10-19 13:05:00,131.87,132.06,131.68,132.06,38800.0,131.87,132.06,131.68,132.06,38800.0
2011-10-19 13:10:00,132.07,132.35,131.91,132.19,33200.0,132.07,132.35,131.91,132.19,33200.0
2011-10-19 13:15:00,132.11,132.31,132.0,132.26,48400.0,132.11,132.31,132.0,132.26,48400.0
2011-10-19 13:20:00,132.19,132.31,131.97,131.97,25900.0,132.19,132.31,131.97,131.97,25900.0
2011-10-19 13:25:00,131.9,132.02,131.26,131.28,61700.0,131.9,132.02,131.26,131.28,61700.0
2011-10-19 13:30:00,131.28,131.28,130.76,130.85,96500.0,131.28,131.28,130.76,130.85,96500.0
2011-10-19 13:35:00,130.8,130.93,130.12,130.21,84700.0,130.8,130.93,130.12,130.21,84700.0
2011-10-19 13:40:00,130.22,130.71,130.14,130.54,71100.0,130.22,130.71,130.14,130.54,71100.0
2011-10-19 13:45:00,130.62,130.67,130.19,130.41,55400.0,130.62,130.67,130.19,130.41,55400.0
2011-10-19 13:50:00,130.41,130.88,130.24,130.75,86300.0,130.41,130.88,130.24,130.75,86300.0
2011-10-19 13:55:00,130.77,130.81,130.57,130.71,37600.0,130.77,130.81,130.57,130.71,37600.0
2011-10-19 14:00:00,130.78,130.83,129.75,129.82,131800.0,130.78,130.83,129.75,129.82,131800.0
2011-10-19 14:05:00,129.95,129.95,129.17,129.25,118000.0,129.95,129.95,129.17,129.25,118000.0
2011-10-19 14:10:00,129.21,129.95,129.15,129.41,78000.0,129.21,129.95,129.15,129.41,78000.0
2011-10-19 14:15:00,129.49,129.9,129.27,129.31,75400.0,129.49,129.9,129.27,129.31,75400.0
2011-10-19 14:20:00,129.29,129.51,128.85,129.03,135300.0,129.29,129.51,128.85,129.03,135300.0
2011-10-19 14:25:00,129.1,129.15,128.82,128.82,70800.0,129.1,129.15,128.82,128.82,70800.0
2011-10-19 14:30:00,128.89,128.9,128.18,128.4,93400.0,128.89,128.9,128.18,128.4,93400.0
2011-10-19 14:35:00,128.4,129.16,128.33,128.99,75500.0,128.4,129.16,128.33,128.99,75500.0
2011-10-19 14:40:00,129.05,129.19,128.27,128.66,93900.0,129.05,129.19,128.27,128.66,93900.0
2011-10-19 14:45:00,128.57,129.47,128.57,129.01,67000.0,128.57,129.47,128.57,129.01,67000.0
2011-10-19 14:50:00,128.97,129.16,128.62,128.64,81700.0,128.97,129.16,128.62,128.64,81700.0
2011-10-19 14:55:00,128.71,128.74,128.0,128.13,129700.0,128.71,128.74,128.0,128.13,129700.0
2011-10-19 15:00:00,128.08,128.34,128.0,128.05,104700.0,128.08,128.34,128.0,128.05,104700.0
2011-10-19 15:05:00,128.03,128.15,127.05,127.1,242400.0,128.03,128.15,127.05,127.1,242400.0
2011-10-19 15:10:00,127.1,127.64,126.95,127.42,150300.0,127.1,127.64,126.95,127.42,150300.0
2011-10-19 15:15:00,127.42,127.8,127.2,127.59,93900.0,127.42,127.8,127.2,127.59,93900.0
2011-10-19 15:20:00,127.52,127.68,126.85,127.11,174200.0,127.52,127.68,126.85,127.11,174200.0
2011-10-19 15:25:00,127.17,127.33,126.86,126.96,125200.0,127.17,127.33,126.86,126.96,125200.0
2011-10-19 15:30:00,126.95,127.42,126.85,127.24,139100.0,126.95,127.42,126.85,127.24,139100.0
2011-10-19 15:35:00,127.2,127.27,126.42,126.58,151800.0,127.2,127.27,126.42,126.58,151800.0
2011-10-19 15:40:00,126.5,126.57,125.8,126.02,239200.0,126.5,126.57,125.8,126.02,239200.0
2011-10-19 15:45:00,125.9,126.3,125.35,126.17,213200.0,125.9,126.3,125.35,126.17,213200.0
2011-10-19 15:50:00,126.11,126.16,125.58,126.02,208100.0,126.11,126.16,125.58,126.02,208100.0
2011-10-19 15:55:00,126.1,126.3,125.91,126.0,234100.0,126.1,126.3,125.91,126.0,234100.0
2011-10-20 09:30:00,122.5,123.91,121.66,123.41,520900.0,122.5,123.91,121.66,123.41,520900.0
2011-10-20 09:35:00,123.41,124.49,123.03,123.74,242900.0,123.41,124.49,123.03,123.74,242900.0
2011-10-20 09:40:00,123.57,124.19,122.83,124.01,215800.0,123.57,124.19,122.83,124.01,215800.0
2011-10-20 09:45:00,123.98,125.47,123.88,124.72,313500.0,123.98,125.47,123.88,124.72,313500.0
2011-10-20 09:50:00,124.7,124.95,123.48,124.17,283300.0,124.7,124.95,123.48,124.17,283300.0
2011-10-20 09:55:00,124.17,125.61,123.54,125.1,305100.0,124.17,125.61,123.54,125.1,305100.0
2011-10-20 10:00:00,125.04,125.82,124.05,124.46,207800.0,125.04,125.82,124.05,124.46,207800.0
2011-10-20 10:05:00,124.49,124.5,123.59,123.68,156500.0,124.49,124.5,123.59,123.68,156500.0
2011-10-20 10:10:00,123.72,124.5,123.68,124.23,152700.0,123.72,124.5,123.68,124.23,152700.0
2011-10-20 10:15:00,124.27,124.73,123.91,124.2,91600.0,124.27,124.73,123.91,124.2,91600.0
2011-10-20 10:20:00,124.49,124.53,123.5,123.77,123300.0,124.49,124.53,123.5,123.77,123300.0
2011-10-20 10:25:00,123.76,123.95,123.25,123.39,140600.0,123.76,123.95,123.25,123.39,140600.0
2011-10-20 10:30:00,123.49,124.41,123.48,124.19,95900.0,123.49,124.41,123.48,124.19,95900.0
2011-10-20 10:35:00,124.11,124.65,123.83,124.4,73400.0,124.11,124.65,123.83,124.4,73400.0
2011-10-20 10:40:00,124.44,124.78,124.09,124.46,107600.0,124.44,124.78,124.09,124.46,107600.0
2011-10-20 10:45:00,124.48,124.68,123.7,123.79,213000.0,124.48,124.68,123.7,123.79,213000.0
2011-10-20 10:50:00,123.73,124.24,123.73,124.07,118200.0,123.73,124.24,123.73,124.07,118200.0
2011-10-20 10:55:00,124.07,124.07,123.3,123.33,112000.0,124.07,124.07,123.3,123.33,112000.0
2011-10-20 11:00:00,123.3,123.4,123.0,123.11,135200.0,123.3,123.4,123.0,123.11,135200.0
2011-10-20 11:05:00,123.11,123.15,122.6,122.73,181400.0,123.11,123.15,122.6,122.73,181400.0
2011-10-20 11:10:00,122.78,123.12,122.6,123.03,130400.0,122.78,123.12,122.6,123.03,130400.0
2011-10-20 11:15:00,123.02,123.39,122.92,123.0,90600.0,123.02,123.39,122.92,123.0,90600.0
2011-10-20 11:20:00,122.93,123.25,122.83,122.93,100200.0,122.93,123.25,122.83,122.93,100200.0
2011-10-20 11:25:00,122.89,123.59,122.87,123.34,67000.0,122.89,123.59,122.87,123.34,67000.0
2011-10-20 11:30:00,123.34,123.98,123.16,123.77,94800.0,123.34,123.98,123.16,123.77,94800.0
2011-10-20 11:35:00,123.8,124.08,123.66,123.83,130300.0,123.8,124.08,123.66,123.83,130300.0
2011-10-20 11:40:00,123.8,124.0,123.51,123.61,118100.0,123.8,124.0,123.51,123.61,118100.0
2011-10-20 11:45:00,123.64,123.98,123.64,123.9,43700.0,123.64,123.98,123.64,123.9,43700.0
2011-10-20 11:50:00,123.9,123.92,123.5,123.54,37300.0,123.9,123.92,123.5,123.54,37300.0
2011-10-20 11:55:00,123.62,124.05,123.35,124.0,71400.0,123.62,124.05,123.35,124.0,71400.0
2011-10-20 12:00:00,124.0,124.07,123.68,123.81,31100.0,124.0,124.07,123.68,123.81,31100.0
2011-10-20 12:05:00,123.8,124.0,123.55,123.55,33100.0,123.8,124.0,123.55,123.55,33100.0
2011-10-20 12:10:00,123.56,123.72,123.17,123.5,43700.0,123.56,123.72,123.17,123.5,43700.0
2011-10-20 12:15:00,123.55,123.94,122.88,122.95,67400.0,123.55,123.94,122.88,122.95,67400.0
2011-10-20 12:20:00,122.97,123.26,122.8,123.25,67900.0,122.97,123.26,122.8,123.25,67900.0
2011-10-20 12:25:00,123.15,123.2,122.9,123.06,34000.0,123.15,123.2,122.9,123.06,34000.0
2011-10-20 12:30:00,123.1,123.73,123.1,123.64,65900.0,123.1,123.73,123.1,123.64,65900.0
2011-10-20 12:35:00,123.52,123.73,123.41,123.63,35300.0,123.52,123.73,123.41,123.63,35300.0
2011-10-20 12:40:00,123.63,123.75,123.47,123.56,47200.0,123.63,123.75,123.47,123.56,47200.0
2011-10-20 12:45:00,123.56,123.92,123.4,123.42,33700.0,123.56,123.92,123.4,123.42,33700.0
2011-10-20 12:50:00,123.42,123.67,123.34,123.48,48000.0,123.42,123.67,123.34,123.48,48000.0
2011-10-20 12:55:00,123.49,124.0,123.48,123.83,45600.0,123.49,124.0,123.48,123.83,45600.0
2011-10-20 13:00:00,123.83,124.1,123.32,123.45,66800.0,123.83,124.1,123.32,123.45,66800.0
2011-10-20 13:05:00,123.45,123.91,123.45,123.91,62400.0,123.45,123.91,123.45,123.91,62400.0
2011-10-20 13:10:00,123.84,124.18,123.73,123.82,95500.0,123.84,124.18,123.73,123.82,95500.0
2011-10-20 13:15:00,123.8,124.25,123.8,124.18,133700.0,123.8,124.25,123.8,124.18,133700.0
2011-10-20 13:20:00,124.2,124.4,124.07,124.25,56400.0,124.2,124.4,124.07,124.25,56400.0
2011-10-20 13:25:00,124.19,124.49,123.87,123.99,52700.0,124.19,124.49,123.87,123.99,52700.0
2011-10-20 13:30:00,124.1,124.22,123.53,123.58,50300.0,124.1,124.22,123.53,123.58,50300.0
2011-10-20 13:35:00,123.68,124.1,123.58,123.8,47300.0,123.68,124.1,123.58,123.8,47300.0
2011-10-20 13:40:00,123.83,123.98,123.57,123.65,58300.0,123.83,123.98,123.57,123.65,58300.0
2011-10-20 13:45:00,123.69,124.12,123.63,123.88,50200.0,123.69,124.12,123.63,123.88,50200.0
2011-10-20 13:50:00,123.88,124.3,123.8,124.3,64200.0,123.88,124.3,123.8,124.3,64200.0
2011-10-20 13:55:00,124.29,124.35,123.7,123.7,60800.0,124.29,124.35,123.7,123.7,60800.0
2011-10-20 14:00:00,123.78,124.19,123.71,124.06,105100.0,123.78,124.19,123.71,124.06,105100.0
2011-10-20 14:05:00,124.12,124.12,123.61,123.75,84400.0,124.12,124.12,123.61,123.75,84400.0
2011-10-20 14:10:00,123.76,123.98,123.7,123.85,37100.0,123.76,123.98,123.7,123.85,37100.0
2011-10-20 14:15:00,123.86,124.06,123.71,123.92,76200.0,123.86,124.06,123.71,123.92,76200.0
2011-10-20 14:20:00,123.92,124.06,123.72,124.04,64300.0,123.92,124.06,123.72,124.04,64300.0
2011-10-20 14:25:00,124.01,124.08,123.79,123.88,22700.0,124.01,124.08,123.79,123.88,22700.0
2011-10-20 14:30:00,123.88,124.27,123.67,124.22,58900.0,123.88,124.27,123.67,124.22,58900.0
2011-10-20 14:35:00,124.22,124.4,123.92,124.32,93000.0,124.22,124.4,123.92,124.32,93000.0
2011-10-20 14:40:00,124.28,124.5,123.66,123.7,126100.0,124.28,124.5,123.66,123.7,126100.0
2011-10-20 14:45:00,123.76,124.0,123.64,123.87,57100.0,123.76,124.0,123.64,123.87,57100.0
2011-10-20 14:50:00,123.84,124.0,123.71,123.87,46300.0,123.84,124.0,123.71,123.87,46300.0
2011-10-20 14:55:00,123.88,124.0,123.8,123.9,69000.0,123.88,124.0,123.8,123.9,69000.0
2011-10-20 15:00:00,123.9,123.94,123.65,123.73,83100.0,123.9,123.94,123.65,123.73,83100.0
2011-10-20 15:05:00,123.69,123.78,123.3,123.67,55600.0,123.69,123.78,123.3,123.67,55600.0
2011-10-20 15:10:00,123.63,123.65,122.97,123.25,63700.0,123.63,123.65,122.97,123.25,63700.0
2011-10-20 15:15:00,123.25,123.84,123.1,123.84,64800.0,123.25,123.84,123.1,123.84,64800.0
2011-10-20 15:20:00,123.82,124.16,123.62,123.96,131800.0,123.82,124.16,123.62,123.96,131800.0
2011-10-20 15:25:00,123.93,123.93,123.51,123.68,89000.0,123.93,123.93,123.51,123.68,89000.0
2011-10-20 15:30:00,123.64,124.08,123.62,124.06,97100.0,123.64,124.08,123.62,124.06,97100.0
2011-10-20 15:35:00,124.01,124.21,123.81,124.06,135200.0,124.01,124.21,123.81,124.06,135200.0
2011-10-20 15:40:00,124.06,124.6,124.0,124.31,153200.0,124.06,124.6,124.0,124.31,153200.0
2011-10-20 15:45:00,124.32,124.58,124.07,124.25,149500.0,124.32,124.58,124.07,124.25,149500.0
2011-10-20 15:50:00,124.21,124.33,123.88,124.05,138200.0,124.21,124.33,123.88,124.05,138200.0
2011-10-20 15:55:00,124.08,124.14,123.83,123.87,136500.0,124.08,124.14,123.83,123.87,136500.0
2011-10-21 09:30:00,126.15,126.29,124.27,125.28,350200.0,126.15,126.29,124.27,125.28,350200.0
2011-10-21 09:35:00,125.15,125.4,124.79,125.29,120000.0,125.15,125.4,124.79,125.29,120000.0
2011-10-21 09:40:00,125.28,125.28,124.1,125.0,184500.0,125.28,125.28,124.1,125.0,184500.0
2011-10-21 09:45:00,124.99,125.0,123.51,123.88,188500.0,124.99,125.0,123.51,123.88,188500.0
2011-10-21 09:50:00,123.91,124.82,123.3,123.86,140200.0,123.91,124.82,123.3,123.86,140200.0
2011-10-21 09:55:00,123.91,124.33,122.77,122.8,210800.0,123.91,124.33,122.77,122.8,210800.0
2011-10-21 10:00:00,122.84,123.68,122.65,123.43,146400.0,122.84,123.68,122.65,123.43,146400.0
2011-10-21 10:05:00,123.46,124.57,123.42,123.83,201000.0,123.46,124.57,123.42,123.83,201000.0
2011-10-21 10:10:00,123.73,124.28,123.7,124.01,85700.0,123.73,124.28,123.7,124.01,85700.0
2011-10-21 10:15:00,124.04,124.14,123.01,123.31,154100.0,124.04,124.14,123.01,123.31,154100.0
2011-10-21 10:20:00,123.36,124.07,123.19,123.66,128200.0,123.36,124.07,123.19,123.66,128200.0
2011-10-21 10:25:00,123.57,123.7,123.12,123.2,87500.0,123.57,123.7,123.12,123.2,87500.0
2011-10-21 10:30:00,123.3,123.38,122.37,122.45,194400.0,123.3,123.38,122.37,122.45,194400.0
2011-10-21 10:35:00,122.54,123.23,122.4,122.44,102600.0,122.54,123.23,122.4,122.44,102600.0
2011-10-21 10:40:00,122.47,123.0,122.44,122.72,80100.0,122.47,123.0,122.44,122.72,80100.0
2011-10-21 10:45:00,122.77,123.24,122.5,123.15,84500.0,122.77,123.24,122.5,123.15,84500.0
2011-10-21 10:50:00,123.16,123.16,122.3,122.35,68300.0,123.16,123.16,122.3,122.35,68300.0
2011-10-21 10:55:00,122.35,122.41,121.74,121.9,191700.0,122.35,122.41,121.74,121.9,191700.0
2011-10-21 11:00:00,121.83,121.86,120.67,120.69,279400.0,121.83,121.86,120.67,120.69,279400.0
2011-10-21 11:05:00,120.69,120.82,119.58,120.06,668000.0,120.69,120.82,119.58,120.06,668000.0
2011-10-21 11:10:00,120.16,120.49,119.65,120.2,179000.0,120.16,120.49,119.65,120.2,179000.0
2011-10-21 11:15:00,120.17,120.48,119.85,120.48,156300.0,120.17,120.48,119.85,120.48,156300.0
2011-10-21 11:20:00,120.4,120.7,120.25,120.67,103300.0,120.4,120.7,120.25,120.67,103300.0
2011-10-21 11:25:00,120.69,120.94,120.5,120.71,106500.0,120.69,120.94,120.5,120.71,106500.0
2011-10-21 11:30:00,120.66,121.09,120.65,120.98,103400.0,120.66,121.09,120.65,120.98,103400.0
2011-10-21 11:35:00,120.99,121.56,120.95,121.55,99800.0,120.99,121.56,120.95,121.55,99800.0
2011-10-21 11:40:00,121.49,121.86,121.11,121.26,109600.0,121.49,121.86,121.11,121.26,109600.0
2011-10-21 11:45:00,121.37,121.58,121.29,121.48,59300.0,121.37,121.58,121.29,121.48,59300.0
2011-10-21 11:50:00,121.48,121.8,121.32,121.41,89900.0,121.48,121.8,121.32,121.41,89900.0
2011-10-21 11:55:00,121.39,121.39,120.5,120.51,158900.0,121.39,121.39,120.5,120.51,158900.0
2011-10-21 12:00:00,120.53,120.75,120.2,120.41,105900.0,120.53,120.75,120.2,120.41,105900.0
2011-10-21 12:05:00,120.44,120.67,120.21,120.35,84800.0,120.44,120.67,120.21,120.35,84800.0
2011-10-21 12:10:00,120.45,120.99,120.3,120.83,55400.0,120.45,120.99,120.3,120.83,55400.0
2011-10-21 12:15:00,120.92,121.09,120.66,120.86,55600.0,120.92,121.09,120.66,120.86,55600.0
2011-10-21 12:20:00,120.86,121.0,120.79,120.9,53700.0,120.86,121.0,120.79,120.9,53700.0
2011-10-21 12:25:00,120.87,121.07,120.84,120.86,53000.0,120.87,121.07,120.84,120.86,53000.0
2011-10-21 12:30:00,120.85,120.91,120.56,120.62,48100.0,120.85,120.91,120.56,120.62,48100.0
2011-10-21 12:35:00,120.57,120.86,120.57,120.77,93100.0,120.57,120.86,120.57,120.77,93100.0
2011-10-21 12:40:00,120.72,121.24,120.72,120.99,72600.0,120.72,121.24,120.72,120.99,72600.0
2011-10-21 12:45:00,121.01,121.19,120.66,120.79,71600.0,121.01,121.19,120.66,120.79,71600.0
2011-10-21 12:50:00,120.83,120.95,120.57,120.71,57500.0,120.83,120.95,120.57,120.71,57500.0
2011-10-21 12:55:00,120.68,121.1,120.62,121.0,43100.0,120.68,121.1,120.62,121.0,43100.0
2011-10-21 13:00:00,121.0,121.02,120.26,120.49,102100.0,121.0,121.02,120.26,120.49,102100.0
2011-10-21 13:05:00,120.46,120.61,120.37,120.58,34000.0,120.46,120.61,120.37,120.58,34000.0
2011-10-21 13:10:00,120.54,120.85,120.29,120.85,68500.0,120.54,120.85,120.29,120.85,68500.0
2011-10-21 13:15:00,120.88,121.1,120.85,120.94,46100.0,120.88,121.1,120.85,120.94,46100.0
2011-10-21 13:20:00,120.96,121.17,120.85,120.89,131800.0,120.96,121.17,120.85,120.89,131800.0
2011-10-21 13:25:00,120.87,120.89,120.5,120.6,60200.0,120.87,120.89,120.5,120.6,60200.0
2011-10-21 13:30:00,120.59,121.13,120.53,121.08,39100.0,120.59,121.13,120.53,121.08,39100.0
2011-10-21 13:35:00,121.08,121.39,120.95,121.29,51100.0,121.08,121.39,120.95,121.29,51100.0
2011-10-21 13:40:00,121.25,121.62,121.01,121.3,69000.0,121.25,121.62,121.01,121.3,69000.0
2011-10-21 13:45:00,121.27,121.7,121.0,121.46,65000.0,121.27,121.7,121.0,121.46,65000.0
2011-10-21 13:50:00,121.48,121.6,121.21,121.55,25800.0,121.48,121.6,121.21,121.55,25800.0
2011-10-21 13:55:00,121.55,121.68,121.23,121.26,29900.0,121.55,121.68,121.23,121.26,29900.0
2011-10-21 14:00:00,121.29,121.67,121.27,121.5,41300.0,121.29,121.67,121.27,121.5,41300.0
2011-10-21 14:05:00,121.47,121.89,121.45,121.54,52500.0,121.47,121.89,121.45,121.54,52500.0
2011-10-21 14:10:00,121.53,121.79,121.46,121.65,34800.0,121.53,121.79,121.46,121.65,34800.0
2011-10-21 14:15:00,121.59,121.81,121.44,121.57,49000.0,121.59,121.81,121.44,121.57,49000.0
2011-10-21 14:20:00,121.53,121.95,121.53,121.85,52400.0,121.53,121.95,121.53,121.85,52400.0
2011-10-21 14:25:00,121.83,122.06,121.8,121.86,81700.0,121.83,122.06,121.8,121.86,81700.0
2011-10-21 14:30:00,121.88,122.23,121.66,121.9,43400.0,121.88,122.23,121.66,121.9,43400.0
2011-10-21 14:35:00,121.87,121.87,121.35,121.57,50200.0,121.87,121.87,121.35,121.57,50200.0
2011-10-21 14:40:00,121.57,121.88,121.5,121.76,28900.0,121.57,121.88,121.5,121.76,28900.0
2011-10-21 14:45:00,121.76,122.14,121.76,122.11,53200.0,121.76,122.14,121.76,122.11,53200.0
2011-10-21 14:50:00,122.14,122.15,121.97,122.0,41500.0,122.14,122.15,121.97,122.0,41500.0
2011-10-21 14:55:00,122.02,122.03,121.66,121.94,42100.0,122.02,122.03,121.66,121.94,42100.0
2011-10-21 15:00:00,121.85,121.99,121.74,121.97,26900.0,121.85,121.99,121.74,121.97,26900.0
2011-10-21 15:05:00,121.98,122.05,121.59,121.61,52000.0,121.98,122.05,121.59,121.61,52000.0
2011-10-21 15:10:00,121.56,121.7,121.36,121.54,77700.0,121.56,121.7,121.36,121.54,77700.0
2011-10-21 15:15:00,121.6,121.8,121.5,121.57,44700.0,121.6,121.8,121.5,121.57,44700.0
2011-10-21 15:20:00,121.57,121.86,121.5,121.8,47500.0,121.57,121.86,121.5,121.8,47500.0
2011-10-21 15:25:00,121.8,121.85,121.6,121.6,39800.0,121.8,121.85,121.6,121.6,39800.0
2011-10-21 15:30:00,121.6,121.75,121.52,121.52,47800.0,121.6,121.75,121.52,121.52,47800.0
2011-10-21 15:35:00,121.51,121.7,121.35,121.48,63200.0,121.51,121.7,121.35,121.48,63200.0
2011-10-21 15:40:00,121.47,121.58,121.17,121.3,76000.0,121.47,121.58,121.17,121.3,76000.0
2011-10-21 15:45:00,121.33,121.49,121.21,121.38,79500.0,121.33,121.49,121.21,121.38,79500.0
2011-10-21 15:50:00,121.38,121.98,121.3,121.9,172200.0,121.38,121.98,121.3,121.9,172200.0
2011-10-21 15:55:00,121.94,122.15,121.76,122.15,177400.0,121.94,122.15,121.76,122.15,177400.0
2011-10-24 09:30:00,123.66,125.45,123.5,124.78,355100.0,123.66,125.45,123.5,124.78,355100.0
2011-10-24 09:35:00,124.91,126.84,124.71,125.94,228400.0,124.91,126.84,124.71,125.94,228400.0
2011-10-24 09:40:00,125.94,126.49,125.77,126.3,249000.0,125.94,126.49,125.77,126.3,249000.0
2011-10-24 09:45:00,126.26,127.95,126.26,127.19,381600.0,126.26,127.95,126.26,127.19,381600.0
2011-10-24 09:50:00,127.13,127.39,126.15,126.39,205600.0,127.13,127.39,126.15,126.39,205600.0
2011-10-24 09:55:00,126.48,126.49,126.0,126.33,116600.0,126.48,126.49,126.0,126.33,116600.0
2011-10-24 10:00:00,126.41,126.41,125.72,126.0,166300.0,126.41,126.41,125.72,126.0,166300.0
2011-10-24 10:05:00,126.09,126.87,126.08,126.49,109700.0,126.09,126.87,126.08,126.49,109700.0
2011-10-24 10:10:00,126.55,126.99,126.35,126.96,116200.0,126.55,126.99,126.35,126.96,116200.0
2011-10-24 10:15:00,126.9,127.0,126.26,126.87,94900.0,126.9,127.0,126.26,126.87,94900.0
2011-10-24 10:20:00,126.84,126.97,126.6,126.85,92200.0,126.84,126.97,126.6,126.85,92200.0
2011-10-24 10:25:00,126.86,127.42,126.7,127.25,95900.0,126.86,127.42,126.7,127.25,95900.0
2011-10-24 10:30:00,127.29,128.45,127.28,128.42,168800.0,127.29,128.45,127.28,128.42,168800.0
2011-10-24 10:35:00,128.42,128.55,128.0,128.36,127100.0,128.42,128.55,128.0,128.36,127100.0
2011-10-24 10:40:00,128.38,128.39,127.8,127.97,145900.0,128.38,128.39,127.8,127.97,145900.0
2011-10-24 10:45:00,127.99,128.35,127.97,128.08,152600.0,127.99,128.35,127.97,128.08,152600.0
2011-10-24 10:50:00,128.08,128.5,127.84,128.09,89900.0,128.08,128.5,127.84,128.09,89900.0
2011-10-24 10:55:00,127.99,128.47,127.99,128.2,76400.0,127.99,128.47,127.99,128.2,76400.0
2011-10-24 11:00:00,128.2,128.8,128.2,128.57,123600.0,128.2,128.8,128.2,128.57,123600.0
2011-10-24 11:05:00,128.53,128.88,128.53,128.87,95400.0,128.53,128.88,128.53,128.87,95400.0
2011-10-24 11:10:00,128.88,129.0,128.75,129.0,82300.0,128.88,129.0,128.75,129.0,82300.0
2011-10-24 11:15:00,128.99,129.23,128.65,129.18,183200.0,128.99,129.23,128.65,129.18,183200.0
2011-10-24 11:20:00,129.19,129.95,128.83,129.95,167400.0,129.19,129.95,128.83,129.95,167400.0
2011-10-24 11:25:00,129.88,130.35,129.83,130.17,190000.0,129.88,130.35,129.83,130.17,190000.0
2011-10-24 11:30:00,130.07,130.17,129.2,129.63,138700.0,130.07,130.17,129.2,129.63,138700.0
2011-10-24 11:35:00,129.7,129.77,129.12,129.63,108100.0,129.7,129.77,129.12,129.63,108100.0
2011-10-24 11:40:00,129.68,130.18,129.65,129.81,59400.0,129.68,130.18,129.65,129.81,59400.0
2011-10-24 11:45:00,129.82,129.99,129.31,129.46,132300.0,129.82,129.99,129.31,129.46,132300.0
2011-10-24 11:50:00,129.38,129.74,129.38,129.67,53300.0,129.38,129.74,129.38,129.67,53300.0
2011-10-24 11:55:00,129.73,130.65,129.69,130.58,201300.0,129.73,130.65,129.69,130.58,201300.0
2011-10-24 12:00:00,130.52,131.08,130.44,130.47,182800.0,130.52,131.08,130.44,130.47,182800.0
2011-10-24 12:05:00,130.5,130.99,130.44,130.99,58300.0,130.5,130.99,130.44,130.99,58300.0
2011-10-24 12:10:00,130.94,131.61,130.73,131.54,102300.0,130.94,131.61,130.73,131.54,102300.0
2011-10-24 12:15:00,131.5,131.97,131.35,131.81,177900.0,131.5,131.97,131.35,131.81,177900.0
2011-10-24 12:20:00,131.76,132.37,131.68,132.0,185300.0,131.76,132.37,131.68,132.0,185300.0
2011-10-24 12:25:00,132.0,132.85,131.95,132.54,218700.0,132.0,132.85,131.95,132.54,218700.0
2011-10-24 12:30:00,132.64,132.64,132.3,132.47,134900.0,132.64,132.64,132.3,132.47,134900.0
2011-10-24 12:35:00,132.44,132.49,131.7,131.96,163300.0,132.44,132.49,131.7,131.96,163300.0
2011-10-24 12:40:00,131.85,132.3,131.85,131.97,100800.0,131.85,132.3,131.85,131.97,100800.0
2011-10-24 12:45:00,132.02,132.02,131.53,131.75,65300.0,132.02,132.02,131.53,131.75,65300.0
2011-10-24 12:50:00,131.76,131.89,131.62,131.77,51600.0,131.76,131.89,131.62,131.77,51600.0
2011-10-24 12:55:00,131.76,132.28,131.7,132.2,80000.0,131.76,132.28,131.7,132.2,80000.0
2011-10-24 13:00:00,132.16,132.25,132.09,132.25,70900.0,132.16,132.25,132.09,132.25,70900.0
2011-10-24 13:05:00,132.22,132.36,132.15,132.3,86200.0,132.22,132.36,132.15,132.3,86200.0
2011-10-24 13:10:00,132.3,132.46,132.16,132.42,47500.0,132.3,132.46,132.16,132.42,47500.0
2011-10-24 13:15:00,132.36,132.36,132.07,132.35,59200.0,132.36,132.36,132.07,132.35,59200.0
2011-10-24 13:20:00,132.3,132.3,132.02,132.1,36200.0,132.3,132.3,132.02,132.1,36200.0
2011-10-24 13:25:00,132.11,132.18,131.69,131.81,44700.0,132.11,132.18,131.69,131.81,44700.0
2011-10-24 13:30:00,131.73,131.91,131.2,131.71,100800.0,131.73,131.91,131.2,131.71,100800.0
2011-10-24 13:35:00,131.77,131.8,131.6,131.66,48000.0,131.77,131.8,131.6,131.66,48000.0
2011-10-24 13:40:00,131.68,132.21,131.68,132.04,43800.0,131.68,132.21,131.68,132.04,43800.0
2011-10-24 13:45:00,132.05,132.24,131.9,132.09,88200.0,132.05,132.24,131.9,132.09,88200.0
2011-10-24 13:50:00,132.08,132.25,131.96,132.15,51800.0,132.08,132.25,131.96,132.15,51800.0
2011-10-24 13:55:00,132.12,132.75,132.11,132.42,128500.0,132.12,132.75,132.11,132.42,128500.0
2011-10-24 14:00:00,132.43,132.6,132.35,132.5,62600.0,132.43,132.6,132.35,132.5,62600.0
2011-10-24 14:05:00,132.39,132.45,131.64,131.83,91800.0,132.39,132.45,131.64,131.83,91800.0
2011-10-24 14:10:00,131.83,131.83,131.28,131.55,56600.0,131.83,131.83,131.28,131.55,56600.0
2011-10-24 14:15:00,131.48,131.8,131.37,131.75,78100.0,131.48,131.8,131.37,131.75,78100.0
2011-10-24 14:20:00,131.74,131.94,131.51,131.68,65400.0,131.74,131.94,131.51,131.68,65400.0
2011-10-24 14:25:00,131.68,131.76,131.25,131.39,66000.0,131.68,131.76,131.25,131.39,66000.0
2011-10-24 14:30:00,131.33,131.52,131.07,131.17,85100.0,131.33,131.52,131.07,131.17,85100.0
2011-10-24 14:35:00,131.2,131.3,131.08,131.23,60700.0,131.2,131.3,131.08,131.23,60700.0
2011-10-24 14:40:00,131.25,131.25,130.68,131.14,104500.0,131.25,131.25,130.68,131.14,104500.0
2011-10-24 14:45:00,131.12,131.68,131.12,131.52,56700.0,131.12,131.68,131.12,131.52,56700.0
2011-10-24 14:50:00,131.58,131.99,131.33,131.95,61100.0,131.58,131.99,131.33,131.95,61100.0
2011-10-24 14:55:00,131.95,132.11,131.63,131.78,104500.0,131.95,132.11,131.63,131.78,104500.0
2011-10-24 15:00:00,131.75,132.11,131.6,132.06,127500.0,131.75,132.11,131.6,132.06,127500.0
2011-10-24 15:05:00,132.06,132.28,131.96,132.03,54300.0,132.06,132.28,131.96,132.03,54300.0
2011-10-24 15:10:00,132.11,132.11,131.54,131.99,51600.0,132.11,132.11,131.54,131.99,51600.0
2011-10-24 15:15:00,131.93,132.26,131.71,132.22,97500.0,131.93,132.26,131.71,132.22,97500.0
2011-10-24 15:20:00,132.22,132.25,131.79,131.81,76900.0,132.22,132.25,131.79,131.81,76900.0
2011-10-24 15:25:00,131.8,132.02,131.72,131.84,77100.0,131.8,132.02,131.72,131.84,77100.0
2011-10-24 15:30:00,131.84,131.94,131.32,131.5,115300.0,131.84,131.94,131.32,131.5,115300.0
2011-10-24 15:35:00,131.5,131.98,131.09,131.35,125800.0,131.5,131.98,131.09,131.35,125800.0
2011-10-24 15:40:00,131.37,131.85,131.35,131.69,76400.0,131.37,131.85,131.35,131.69,76400.0
2011-10-24 15:45:00,131.69,131.76,131.25,131.5,136500.0,131.69,131.76,131.25,131.5,136500.0
2011-10-24 15:50:00,131.53,131.78,131.06,131.67,232200.0,131.53,131.78,131.06,131.67,232200.0
2011-10-24 15:55:00,131.67,132.08,131.54,132.03,268500.0,131.67,132.08,131.54,132.03,268500.0
2011-10-25 09:30:00,132.2,132.2,129.0,129.43,289500.0,132.2,132.2,129.0,129.43,289500.0
2011-10-25 09:35:00,129.24,129.24,127.33,127.7,352700.0,129.24,129.24,127.33,127.7,352700.0
2011-10-25 09:40:00,127.94,128.49,127.69,128.3,116000.0,127.94,128.49,127.69,128.3,116000.0
2011-10-25 09:45:00,128.45,128.94,127.83,128.85,140300.0,128.45,128.94,127.83,128.85,140300.0
2011-10-25 09:50:00,128.87,129.41,128.44,129.32,131000.0,128.87,129.41,128.44,129.32,131000.0
2011-10-25 09:55:00,129.31,129.74,129.09,129.5,135600.0,129.31,129.74,129.09,129.5,135600.0
2011-10-25 10:00:00,129.5,129.7,128.65,129.14,106500.0,129.5,129.7,128.65,129.14,106500.0
2011-10-25 10:05:00,129.21,129.78,128.7,129.49,102900.0,129.21,129.78,128.7,129.49,102900.0
2011-10-25 10:10:00,129.27,129.7,129.08,129.19,121700.0,129.27,129.7,129.08,129.19,121700.0
2011-10-25 10:15:00,129.12,129.97,129.11,129.81,127400.0,129.12,129.97,129.11,129.81,127400.0
2011-10-25 10:20:00,129.81,130.38,129.68,130.07,133600.0,129.81,130.38,129.68,130.07,133600.0
2011-10-25 10:25:00,130.08,130.24,129.5,129.78,139900.0,130.08,130.24,129.5,129.78,139900.0
2011-10-25 10:30:00,129.64,130.15,129.25,129.9,81400.0,129.64,130.15,129.25,129.9,81400.0
2011-10-25 10:35:00,130.04,131.12,129.85,131.09,125600.0,130.04,131.12,129.85,131.09,125600.0
2011-10-25 10:40:00,131.09,132.0,130.88,131.77,177500.0,131.09,132.0,130.88,131.77,177500.0
2011-10-25 10:45:00,131.89,132.0,131.26,131.54,197000.0,131.89,132.0,131.26,131.54,197000.0
2011-10-25 10:50:00,131.53,131.63,130.7,130.99,108100.0,131.53,131.63,130.7,130.99,108100.0
2011-10-25 10:55:00,130.86,131.15,130.33,130.5,125100.0,130.86,131.15,130.33,130.5,125100.0
2011-10-25 11:00:00,130.52,130.66,129.38,129.5,110500.0,130.52,130.66,129.38,129.5,110500.0
2011-10-25 11:05:00,129.38,129.41,128.52,128.76,161100.0,129.38,129.41,128.52,128.76,161100.0
2011-10-25 11:10:00,128.82,129.14,128.55,128.97,53600.0,128.82,129.14,128.55,128.97,53600.0
2011-10-25 11:15:00,128.98,128.99,128.11,128.25,106800.0,128.98,128.99,128.11,128.25,106800.0
2011-10-25 11:20:00,128.2,128.45,127.9,128.36,89100.0,128.2,128.45,127.9,128.36,89100.0
2011-10-25 11:25:00,128.32,128.62,128.21,128.5,71700.0,128.32,128.62,128.21,128.5,71700.0
2011-10-25 11:30:00,128.47,128.71,128.15,128.64,53800.0,128.47,128.71,128.15,128.64,53800.0
2011-10-25 11:35:00,128.64,129.0,128.6,128.98,63400.0,128.64,129.0,128.6,128.98,63400.0
2011-10-25 11:40:00,128.99,129.0,128.79,128.85,82700.0,128.99,129.0,128.79,128.85,82700.0
2011-10-25 11:45:00,128.98,128.98,128.41,128.49,45900.0,128.98,128.98,128.41,128.49,45900.0
2011-10-25 11:50:00,128.51,128.69,128.35,128.35,61300.0,128.51,128.69,128.35,128.35,61300.0
2011-10-25 11:55:00,128.35,128.37,128.0,128.0,68300.0,128.35,128.37,128.0,128.0,68300.0
2011-10-25 12:00:00,128.0,128.07,127.07,127.26,137800.0,128.0,128.07,127.07,127.26,137800.0
2011-10-25 12:05:00,127.25,128.2,127.25,128.05,67200.0,127.25,128.2,127.25,128.05,67200.0
2011-10-25 12:10:00,128.14,128.35,128.08,128.33,37200.0,128.14,128.35,128.08,128.33,37200.0
2011-10-25 12:15:00,128.27,128.64,128.06,128.19,50600.0,128.27,128.64,128.06,128.19,50600.0
2011-10-25 12:20:00,128.19,128.26,127.83,127.93,49100.0,128.19,128.26,127.83,127.93,49100.0
2011-10-25 12:25:00,127.89,128.0,127.68,127.7,51900.0,127.89,128.0,127.68,127.7,51900.0
2011-10-25 12:30:00,127.72,127.9,127.66,127.71,133300.0,127.72,127.9,127.66,127.71,133300.0
2011-10-25 12:35:00,127.74,128.04,127.74,127.89,35400.0,127.74,128.04,127.74,127.89,35400.0
2011-10-25 12:40:00,127.9,128.03,127.76,127.77,29600.0,127.9,128.03,127.76,127.77,29600.0
2011-10-25 12:45:00,127.84,127.86,127.52,127.82,61100.0,127.84,127.86,127.52,127.82,61100.0
2011-10-25 12:50:00,127.86,127.86,127.52,127.58,24300.0,127.86,127.86,127.52,127.58,24300.0
2011-10-25 12:55:00,127.58,127.76,127.56,127.67,10800.0,127.58,127.76,127.56,127.67,10800.0
2011-10-25 13:00:00,127.74,127.84,127.63,127.75,32900.0,127.74,127.84,127.63,127.75,32900.0
2011-10-25 13:05:00,127.77,127.87,127.6,127.75,47500.0,127.77,127.87,127.6,127.75,47500.0
2011-10-25 13:10:00,127.66,127.85,127.56,127.64,19900.0,127.66,127.85,127.56,127.64,19900.0
2011-10-25 13:15:00,127.57,127.64,127.26,127.51,46500.0,127.57,127.64,127.26,127.51,46500.0
2011-10-25 13:20:00,127.49,127.64,127.26,127.39,42200.0,127.49,127.64,127.26,127.39,42200.0
2011-10-25 13:25:00,127.42,127.5,127.21,127.4,75500.0,127.42,127.5,127.21,127.4,75500.0
2011-10-25 13:30:00,127.39,127.4,126.88,127.0,95700.0,127.39,127.4,126.88,127.0,95700.0
2011-10-25 13:35:00,126.92,127.1,126.73,126.93,55600.0,126.92,127.1,126.73,126.93,55600.0
2011-10-25 13:40:00,126.95,127.1,126.65,127.0,42800.0,126.95,127.1,126.65,127.0,42800.0
2011-10-25 13:45:00,126.97,127.07,126.86,126.94,28700.0,126.97,127.07,126.86,126.94,28700.0
2011-10-25 13:50:00,126.96,127.1,126.85,126.89,70700.0,126.96,127.1,126.85,126.89,70700.0
2011-10-25 13:55:00,126.87,127.24,126.86,127.0,30900.0,126.87,127.24,126.86,127.0,30900.0
2011-10-25 14:00:00,127.06,127.06,126.5,126.53,33000.0,127.06,127.06,126.5,126.53,33000.0
2011-10-25 14:05:00,126.5,126.77,126.2,126.42,52600.0,126.5,126.77,126.2,126.42,52600.0
2011-10-25 14:10:00,126.37,127.04,126.37,126.78,129600.0,126.37,127.04,126.37,126.78,129600.0
2011-10-25 14:15:00,126.76,127.07,126.75,127.02,63000.0,126.76,127.07,126.75,127.02,63000.0
2011-10-25 14:20:00,127.05,127.18,126.75,127.18,39800.0,127.05,127.18,126.75,127.18,39800.0
2011-10-25 14:25:00,127.11,127.57,127.02,127.3,154500.0,127.11,127.57,127.02,127.3,154500.0
2011-10-25 14:30:00,127.39,127.5,127.06,127.11,46700.0,127.39,127.5,127.06,127.11,46700.0
2011-10-25 14:35:00,127.1,127.7,127.08,127.36,75500.0,127.1,127.7,127.08,127.36,75500.0
2011-10-25 14:40:00,127.43,127.64,127.2,127.64,37900.0,127.43,127.64,127.2,127.64,37900.0
2011-10-25 14:45:00,127.57,127.66,127.14,127.43,35100.0,127.57,127.66,127.14,127.43,35100.0
2011-10-25 14:50:00,127.42,127.5,127.25,127.25,32100.0,127.42,127.5,127.25,127.25,32100.0
2011-10-25 14:55:00,127.37,127.59,127.25,127.46,33500.0,127.37,127.59,127.25,127.46,33500.0
2011-10-25 15:00:00,127.53,127.99,127.5,127.82,63300.0,127.53,127.99,127.5,127.82,63300.0
2011-10-25 15:05:00,127.72,127.92,127.66,127.86,59600.0,127.72,127.92,127.66,127.86,59600.0
2011-10-25 15:10:00,127.85,127.97,127.5,127.57,44700.0,127.85,127.97,127.5,127.57,44700.0
2011-10-25 15:15:00,127.59,127.83,127.37,127.43,84400.0,127.59,127.83,127.37,127.43,84400.0
2011-10-25 15:20:00,127.52,127.72,127.3,127.48,44300.0,127.52,127.72,127.3,127.48,44300.0
2011-10-25 15:25:00,127.39,127.67,127.38,127.42,48100.0,127.39,127.67,127.38,127.42,48100.0
2011-10-25 15:30:00,127.48,127.95,127.48,127.86,72500.0,127.48,127.95,127.48,127.86,72500.0
2011-10-25 15:35:00,127.87,128.0,127.56,127.95,113300.0,127.87,128.0,127.56,127.95,113300.0
2011-10-25 15:40:00,127.92,128.25,127.87,128.09,70600.0,127.92,128.25,127.87,128.09,70600.0
2011-10-25 15:45:00,128.04,128.27,127.87,128.2,123500.0,128.04,128.27,127.87,128.2,123500.0
2011-10-25 15:50:00,128.19,128.24,127.9,127.96,125800.0,128.19,128.24,127.9,127.96,125800.0
2011-10-25 15:55:00,127.96,128.16,127.5,128.05,214800.0,127.96,128.16,127.5,128.05,214800.0
2011-10-26 09:30:00,130.69,131.98,130.42,130.64,367000.0,130.69,131.98,130.42,130.64,367000.0
2011-10-26 09:35:00,130.65,131.17,130.12,130.75,258700.0,130.65,131.17,130.12,130.75,258700.0
2011-10-26 09:40:00,130.75,131.09,130.5,130.61,195700.0,130.75,131.09,130.5,130.61,195700.0
2011-10-26 09:45:00,130.65,130.88,128.12,128.23,494300.0,130.65,130.88,128.12,128.23,494300.0
2011-10-26 09:50:00,128.23,129.27,127.79,129.14,221800.0,128.23,129.27,127.79,129.14,221800.0
2011-10-26 09:55:00,129.17,129.47,128.63,129.0,193700.0,129.17,129.47,128.63,129.0,193700.0
2011-10-26 10:00:00,129.07,129.3,128.15,128.97,121400.0,129.07,129.3,128.15,128.97,121400.0
2011-10-26 10:05:00,128.97,129.3,128.86,129.25,139200.0,128.97,129.3,128.86,129.25,139200.0
2011-10-26 10:10:00,129.25,129.72,128.15,129.05,275100.0,129.25,129.72,128.15,129.05,275100.0
2011-10-26 10:15:00,129.11,129.6,128.77,128.91,165400.0,129.11,129.6,128.77,128.91,165400.0
2011-10-26 10:20:00,128.99,129.01,127.39,127.7,281100.0,128.99,129.01,127.39,127.7,281100.0
2011-10-26 10:25:00,127.7,127.94,127.15,127.61,193000.0,127.7,127.94,127.15,127.61,193000.0
2011-10-26 10:30:00,127.61,127.8,126.63,126.77,236100.0,127.61,127.8,126.63,126.77,236100.0
2011-10-26 10:35:00,126.61,127.6,126.61,127.28,141400.0,126.61,127.6,126.61,127.28,141400.0
2011-10-26 10:40:00,127.19,127.94,127.02,127.12,97100.0,127.19,127.94,127.02,127.12,97100.0
2011-10-26 10:45:00,127.07,127.18,126.05,126.08,177300.0,127.07,127.18,126.05,126.08,177300.0
2011-10-26 10:50:00,126.12,126.81,126.05,126.27,121100.0,126.12,126.81,126.05,126.27,121100.0
2011-10-26 10:55:00,126.25,126.25,125.58,126.06,192300.0,126.25,126.25,125.58,126.06,192300.0
2011-10-26 11:00:00,126.04,126.99,125.91,126.85,128300.0,126.04,126.99,125.91,126.85,128300.0
2011-10-26 11:05:00,126.93,127.0,126.61,126.68,71600.0,126.93,127.0,126.61,126.68,71600.0
2011-10-26 11:10:00,126.63,127.37,126.5,126.5,78300.0,126.63,127.37,126.5,126.5,78300.0
2011-10-26 11:15:00,126.53,126.99,126.15,126.57,110100.0,126.53,126.99,126.15,126.57,110100.0
2011-10-26 11:20:00,126.6,126.95,126.38,126.55,63300.0,126.6,126.95,126.38,126.55,63300.0
2011-10-26 11:25:00,126.42,126.97,126.35,126.76,103400.0,126.42,126.97,126.35,126.76,103400.0
2011-10-26 11:30:00,126.77,127.39,126.69,127.34,75300.0,126.77,127.39,126.69,127.34,75300.0
2011-10-26 11:35:00,127.32,128.08,127.23,127.46,179100.0,127.32,128.08,127.23,127.46,179100.0
2011-10-26 11:40:00,127.45,128.7,127.41,128.59,89000.0,127.45,128.7,127.41,128.59,89000.0
2011-10-26 11:45:00,128.6,129.0,128.5,128.59,87000.0,128.6,129.0,128.5,128.59,87000.0
2011-10-26 11:50:00,128.59,128.99,128.56,128.94,54100.0,128.59,128.99,128.56,128.94,54100.0
2011-10-26 11:55:00,128.94,129.0,128.69,128.81,100800.0,128.94,129.0,128.69,128.81,100800.0
2011-10-26 12:00:00,128.78,128.89,128.55,128.76,87200.0,128.78,128.89,128.55,128.76,87200.0
2011-10-26 12:05:00,128.82,128.82,128.23,128.44,118700.0,128.82,128.82,128.23,128.44,118700.0
2011-10-26 12:10:00,128.4,128.55,128.3,128.44,53600.0,128.4,128.55,128.3,128.44,53600.0
2011-10-26 12:15:00,128.36,128.6,128.31,128.56,42000.0,128.36,128.6,128.31,128.56,42000.0
2011-10-26 12:20:00,128.56,128.69,128.06,128.42,100700.0,128.56,128.69,128.06,128.42,100700.0
2011-10-26 12:25:00,128.42,128.42,127.66,127.97,54900.0,128.42,128.42,127.66,127.97,54900.0
2011-10-26 12:30:00,127.94,128.14,127.32,127.42,55600.0,127.94,128.14,127.32,127.42,55600.0
2011-10-26 12:35:00,127.4,128.22,127.31,128.22,31200.0,127.4,128.22,127.31,128.22,31200.0
2011-10-26 12:40:00,128.17,128.17,128.01,128.12,51100.0,128.17,128.17,128.01,128.12,51100.0
2011-10-26 12:45:00,128.04,128.15,127.88,127.89,37300.0,128.04,128.15,127.88,127.89,37300.0
2011-10-26 12:50:00,127.9,128.0,127.6,127.6,14800.0,127.9,128.0,127.6,127.6,14800.0
2011-10-26 12:55:00,127.63,128.09,127.5,127.56,29500.0,127.63,128.09,127.5,127.56,29500.0
2011-10-26 13:00:00,127.51,127.51,127.0,127.1,33800.0,127.51,127.51,127.0,127.1,33800.0
2011-10-26 13:05:00,127.02,127.14,126.71,126.87,38300.0,127.02,127.14,126.71,126.87,38300.0
2011-10-26 13:10:00,126.93,127.19,126.8,127.1,50500.0,126.93,127.19,126.8,127.1,50500.0
2011-10-26 13:15:00,127.07,127.46,127.03,127.35,24300.0,127.07,127.46,127.03,127.35,24300.0
2011-10-26 13:20:00,127.44,127.96,127.37,127.72,42300.0,127.44,127.96,127.37,127.72,42300.0
2011-10-26 13:25:00,127.71,127.92,127.45,127.58,45700.0,127.71,127.92,127.45,127.58,45700.0
2011-10-26 13:30:00,127.58,128.23,127.56,128.06,85100.0,127.58,128.23,127.56,128.06,85100.0
2011-10-26 13:35:00,128.11,128.2,127.41,127.51,106800.0,128.11,128.2,127.41,127.51,106800.0
2011-10-26 13:40:00,127.51,127.95,127.41,127.95,85400.0,127.51,127.95,127.41,127.95,85400.0
2011-10-26 13:45:00,127.95,128.36,127.72,128.24,126900.0,127.95,128.36,127.72,128.24,126900.0
2011-10-26 13:50:00,128.09,128.4,128.0,128.14,159300.0,128.09,128.4,128.0,128.14,159300.0
2011-10-26 13:55:00,128.19,128.27,127.76,128.1,57100.0,128.19,128.27,127.76,128.1,57100.0
2011-10-26 14:00:00,128.06,128.38,127.9,128.36,91100.0,128.06,128.38,127.9,128.36,91100.0
2011-10-26 14:05:00,128.36,129.0,128.13,128.82,132500.0,128.36,129.0,128.13,128.82,132500.0
2011-10-26 14:10:00,128.94,129.4,128.83,129.39,113800.0,128.94,129.4,128.83,129.39,113800.0
2011-10-26 14:15:00,129.4,129.5,128.91,129.0,101600.0,129.4,129.5,128.91,129.0,101600.0
2011-10-26 14:20:00,129.06,129.29,128.97,129.14,74700.0,129.06,129.29,128.97,129.14,74700.0
2011-10-26 14:25:00,129.16,129.6,129.16,129.41,59000.0,129.16,129.6,129.16,129.41,59000.0
2011-10-26 14:30:00,129.49,130.5,129.44,130.37,136600.0,129.49,130.5,129.44,130.37,136600.0
2011-10-26 14:35:00,130.38,131.0,130.0,130.87,136200.0,130.38,131.0,130.0,130.87,136200.0
2011-10-26 14:40:00,130.84,130.99,130.37,130.61,100600.0,130.84,130.99,130.37,130.61,100600.0
2011-10-26 14:45:00,130.61,130.85,130.29,130.29,95800.0,130.61,130.85,130.29,130.29,95800.0
2011-10-26 14:50:00,130.29,130.45,129.56,129.65,101200.0,130.29,130.45,129.56,129.65,101200.0
2011-10-26 14:55:00,129.63,129.98,129.5,129.77,96500.0,129.63,129.98,129.5,129.77,96500.0
2011-10-26 15:00:00,129.69,129.99,129.55,129.9,89000.0,129.69,129.99,129.55,129.9,89000.0
2011-10-26 15:05:00,130.0,130.07,129.76,129.95,68400.0,130.0,130.07,129.76,129.95,68400.0
2011-10-26 15:10:00,129.91,130.7,129.9,130.64,86200.0,129.91,130.7,129.9,130.64,86200.0
2011-10-26 15:15:00,130.62,130.91,130.56,130.75,129200.0,130.62,130.91,130.56,130.75,129200.0
2011-10-26 15:20:00,130.84,130.95,130.51,130.62,93100.0,130.84,130.95,130.51,130.62,93100.0
2011-10-26 15:25:00,130.59,130.97,130.53,130.8,98200.0,130.59,130.97,130.53,130.8,98200.0
2011-10-26 15:30:00,130.91,131.32,130.76,131.14,132600.0,130.91,131.32,130.76,131.14,132600.0
2011-10-26 15:35:00,131.1,131.28,130.64,130.66,125800.0,131.1,131.28,130.64,130.66,125800.0
2011-10-26 15:40:00,130.72,131.2,130.71,131.11,84700.0,130.72,131.2,130.71,131.11,84700.0
2011-10-26 15:45:00,131.13,131.2,130.5,130.52,164600.0,131.13,131.2,130.5,130.52,164600.0
2011-10-26 15:50:00,130.54,130.83,130.33,130.5,175500.0,130.54,130.83,130.33,130.5,175500.0
2011-10-26 15:55:00,130.5,130.9,130.33,130.72,203500.0,130.5,130.9,130.33,130.72,203500.0
2011-10-27 09:30:00,137.04,140.0,137.02,139.76,1279200.0,137.04,140.0,137.02,139.76,1279200.0
2011-10-27 09:35:00,139.68,139.85,139.1,139.13,521600.0,139.68,139.85,139.1,139.13,521600.0
2011-10-27 09:40:00,139.19,139.79,138.16,138.32,338600.0,139.19,139.79,138.16,138.32,338600.0
2011-10-27 09:45:00,138.38,138.47,137.32,137.79,343500.0,138.38,138.47,137.32,137.79,343500.0
2011-10-27 09:50:00,137.75,137.85,137.12,137.79,304400.0,137.75,137.85,137.12,137.79,304400.0
2011-10-27 09:55:00,137.7,138.6,137.57,137.57,171500.0,137.7,138.6,137.57,137.57,171500.0
2011-10-27 10:00:00,137.61,137.78,136.4,136.97,299700.0,137.61,137.78,136.4,136.97,299700.0
2011-10-27 10:05:00,137.0,137.15,136.5,136.86,114300.0,137.0,137.15,136.5,136.86,114300.0
2011-10-27 10:10:00,136.81,137.05,136.75,136.91,100900.0,136.81,137.05,136.75,136.91,100900.0
2011-10-27 10:15:00,136.95,138.0,136.86,137.5,163700.0,136.95,138.0,136.86,137.5,163700.0
2011-10-27 10:20:00,137.5,137.97,137.2,137.59,94300.0,137.5,137.97,137.2,137.59,94300.0
2011-10-27 10:25:00,137.58,137.68,136.75,136.86,88500.0,137.58,137.68,136.75,136.86,88500.0
2011-10-27 10:30:00,136.98,137.1,134.6,135.08,267400.0,136.98,137.1,134.6,135.08,267400.0
2011-10-27 10:35:00,135.01,135.48,134.81,135.32,132400.0,135.01,135.48,134.81,135.32,132400.0
2011-10-27 10:40:00,135.3,136.19,135.0,135.89,201200.0,135.3,136.19,135.0,135.89,201200.0
2011-10-27 10:45:00,135.87,136.01,135.01,135.02,129100.0,135.87,136.01,135.01,135.02,129100.0
2011-10-27 10:50:00,135.05,135.09,133.8,134.5,220600.0,135.05,135.09,133.8,134.5,220600.0
2011-10-27 10:55:00,134.55,135.3,134.55,135.13,81500.0,134.55,135.3,134.55,135.13,81500.0
2011-10-27 11:00:00,135.17,135.86,135.06,135.86,115700.0,135.17,135.86,135.06,135.86,115700.0
2011-10-27 11:05:00,135.86,136.2,135.52,135.52,110900.0,135.86,136.2,135.52,135.52,110900.0
2011-10-27 11:10:00,135.51,135.64,134.82,135.28,92000.0,135.51,135.64,134.82,135.28,92000.0
2011-10-27 11:15:00,135.15,135.5,134.87,134.89,60400.0,135.15,135.5,134.87,134.89,60400.0
2011-10-27 11:20:00,134.89,135.35,134.76,134.9,88900.0,134.89,135.35,134.76,134.9,88900.0
2011-10-27 11:25:00,134.9,135.64,134.75,135.51,90300.0,134.9,135.64,134.75,135.51,90300.0
2011-10-27 11:30:00,135.57,136.0,135.3,135.6,61000.0,135.57,136.0,135.3,135.6,61000.0
2011-10-27 11:35:00,135.59,135.98,135.35,135.71,110100.0,135.59,135.98,135.35,135.71,110100.0
2011-10-27 11:40:00,135.64,135.96,135.63,135.65,59400.0,135.64,135.96,135.63,135.65,59400.0
2011-10-27 11:45:00,135.73,135.94,135.56,135.61,67300.0,135.73,135.94,135.56,135.61,67300.0
2011-10-27 11:50:00,135.65,136.2,135.62,136.2,93300.0,135.65,136.2,135.62,136.2,93300.0
2011-10-27 11:55:00,136.17,136.5,135.97,136.37,73900.0,136.17,136.5,135.97,136.37,73900.0
2011-10-27 12:00:00,136.38,136.92,136.3,136.63,93500.0,136.38,136.92,136.3,136.63,93500.0
2011-10-27 12:05:00,136.66,136.83,135.91,135.91,129500.0,136.66,136.83,135.91,135.91,129500.0
2011-10-27 12:10:00,136.0,136.16,135.1,135.39,135600.0,136.0,136.16,135.1,135.39,135600.0
2011-10-27 12:15:00,135.41,136.4,135.3,136.3,94900.0,135.41,136.4,135.3,136.3,94900.0
2011-10-27 12:20:00,136.3,136.8,136.18,136.51,89000.0,136.3,136.8,136.18,136.51,89000.0
2011-10-27 12:25:00,136.51,136.78,136.51,136.59,63200.0,136.51,136.78,136.51,136.59,63200.0
2011-10-27 12:30:00,136.52,136.72,136.2,136.31,64400.0,136.52,136.72,136.2,136.31,64400.0
2011-10-27 12:35:00,136.32,136.43,136.16,136.21,51800.0,136.32,136.43,136.16,136.21,51800.0
2011-10-27 12:40:00,136.21,136.47,136.21,136.43,34700.0,136.21,136.47,136.21,136.43,34700.0
2011-10-27 12:45:00,136.41,136.47,136.07,136.11,54500.0,136.41,136.47,136.07,136.11,54500.0
2011-10-27 12:50:00,136.18,136.25,135.9,135.93,77700.0,136.18,136.25,135.9,135.93,77700.0
2011-10-27 12:55:00,135.96,136.19,135.85,135.92,44800.0,135.96,136.19,135.85,135.92,44800.0
2011-10-27 13:00:00,136.1,136.32,135.98,136.19,39300.0,136.1,136.32,135.98,136.19,39300.0
2011-10-27 13:05:00,136.2,136.3,136.0,136.0,51700.0,136.2,136.3,136.0,136.0,51700.0
2011-10-27 13:10:00,136.0,136.55,136.0,136.44,59500.0,136.0,136.55,136.0,136.44,59500.0
2011-10-27 13:15:00,136.42,136.9,136.42,136.63,87000.0,136.42,136.9,136.42,136.63,87000.0
2011-10-27 13:20:00,136.58,136.9,136.56,136.76,73900.0,136.58,136.9,136.56,136.76,73900.0
2011-10-27 13:25:00,136.76,137.41,136.73,137.33,123700.0,136.76,137.41,136.73,137.33,123700.0
2011-10-27 13:30:00,137.4,137.91,137.2,137.9,113900.0,137.4,137.91,137.2,137.9,113900.0
2011-10-27 13:35:00,137.89,138.18,137.82,138.0,147400.0,137.89,138.18,137.82,138.0,147400.0
2011-10-27 13:40:00,138.02,138.18,137.65,137.78,95400.0,138.02,138.18,137.65,137.78,95400.0
2011-10-27 13:45:00,137.78,138.08,137.7,137.93,49600.0,137.78,138.08,137.7,137.93,49600.0
2011-10-27 13:50:00,137.96,138.25,137.88,138.1,83300.0,137.96,138.25,137.88,138.1,83300.0
2011-10-27 13:55:00,138.08,138.48,138.07,138.47,93900.0,138.08,138.48,138.07,138.47,93900.0
2011-10-27 14:00:00,138.48,138.56,138.41,138.54,115700.0,138.48,138.56,138.41,138.54,115700.0
2011-10-27 14:05:00,138.53,138.95,138.53,138.76,139400.0,138.53,138.95,138.53,138.76,139400.0
2011-10-27 14:10:00,138.63,138.75,137.9,138.2,210100.0,138.63,138.75,137.9,138.2,210100.0
2011-10-27 14:15:00,138.2,138.66,138.2,138.48,106000.0,138.2,138.66,138.2,138.48,106000.0
2011-10-27 14:20:00,138.59,138.8,138.1,138.34,90500.0,138.59,138.8,138.1,138.34,90500.0
2011-10-27 14:25:00,138.3,138.75,138.21,138.63,71700.0,138.3,138.75,138.21,138.63,71700.0
2011-10-27 14:30:00,138.61,138.75,138.37,138.6,63400.0,138.61,138.75,138.37,138.6,63400.0
2011-10-27 14:35:00,138.59,138.98,138.45,138.88,125100.0,138.59,138.98,138.45,138.88,125100.0
2011-10-27 14:40:00,138.93,139.05,138.66,138.72,176100.0,138.93,139.05,138.66,138.72,176100.0
2011-10-27 14:45:00,138.71,138.81,138.43,138.48,82300.0,138.71,138.81,138.43,138.48,82300.0
2011-10-27 14:50:00,138.45,138.57,138.01,138.15,82400.0,138.45,138.57,138.01,138.15,82400.0
2011-10-27 14:55:00,138.11,138.45,138.04,138.28,67600.0,138.11,138.45,138.04,138.28,67600.0
2011-10-27 15:00:00,138.2,138.49,138.05,138.35,98200.0,138.2,138.49,138.05,138.35,98200.0
2011-10-27 15:05:00,138.32,138.37,137.77,137.83,127500.0,138.32,138.37,137.77,137.83,127500.0
2011-10-27 15:10:00,137.83,137.97,137.32,137.48,134000.0,137.83,137.97,137.32,137.48,134000.0
2011-10-27 15:15:00,137.47,137.75,137.34,137.58,132100.0,137.47,137.75,137.34,137.58,132100.0
2011-10-27 15:20:00,137.56,137.99,137.52,137.91,162100.0,137.56,137.99,137.52,137.91,162100.0
2011-10-27 15:25:00,137.83,138.07,137.81,137.93,107600.0,137.83,138.07,137.81,137.93,107600.0
2011-10-27 15:30:00,137.91,137.99,137.52,137.53,119200.0,137.91,137.99,137.52,137.53,119200.0
2011-10-27 15:35:00,137.55,137.75,137.32,137.38,143700.0,137.55,137.75,137.32,137.38,143700.0
2011-10-27 15:40:00,137.37,137.63,137.2,137.32,201100.0,137.37,137.63,137.2,137.32,201100.0
2011-10-27 15:45:00,137.33,137.41,136.82,136.97,280100.0,137.33,137.41,136.82,136.97,280100.0
2011-10-27 15:50:00,136.95,137.33,136.91,137.01,283700.0,136.95,137.33,136.91,137.01,283700.0
2011-10-27 15:55:00,136.99,138.39,136.9,138.36,571000.0,136.99,138.39,136.9,138.36,571000.0
2011-10-28 09:30:00,145.0,147.68,144.51,147.0,1725800.0,145.0,147.68,144.51,147.0,1725800.0
2011-10-28 09:35:00,146.99,147.47,145.48,145.89,807200.0,146.99,147.47,145.48,145.89,807200.0
2011-10-28 09:40:00,145.92,145.96,143.39,143.72,882600.0,145.92,145.96,143.39,143.72,882600.0
2011-10-28 09:45:00,143.95,144.5,143.51,143.96,426200.0,143.95,144.5,143.51,143.96,426200.0
2011-10-28 09:50:00,143.93,144.27,142.64,143.67,485500.0,143.93,144.27,142.64,143.67,485500.0
2011-10-28 09:55:00,143.73,145.71,143.5,145.69,538300.0,143.73,145.71,143.5,145.69,538300.0
2011-10-28 10:00:00,145.7,146.27,145.27,145.55,443900.0,145.7,146.27,145.27,145.55,443900.0
2011-10-28 10:05:00,145.57,145.71,144.4,145.5,254100.0,145.57,145.71,144.4,145.5,254100.0
2011-10-28 10:10:00,145.51,146.5,145.49,145.76,400100.0,145.51,146.5,145.49,145.76,400100.0
2011-10-28 10:15:00,145.68,146.19,145.53,145.93,196400.0,145.68,146.19,145.53,145.93,196400.0
2011-10-28 10:20:00,145.95,146.09,145.65,145.77,136500.0,145.95,146.09,145.65,145.77,136500.0
2011-10-28 10:25:00,145.81,146.0,145.68,145.86,204300.0,145.81,146.0,145.68,145.86,204300.0
2011-10-28 10:30:00,145.82,146.0,145.53,145.96,163900.0,145.82,146.0,145.53,145.96,163900.0
2011-10-28 10:35:00,145.95,146.47,145.86,146.43,263300.0,145.95,146.47,145.86,146.43,263300.0
2011-10-28 10:40:00,146.42,146.75,145.8,146.09,243800.0,146.42,146.75,145.8,146.09,243800.0
2011-10-28 10:45:00,146.03,146.3,145.9,146.18,109400.0,146.03,146.3,145.9,146.18,109400.0
2011-10-28 10:50:00,146.15,146.28,146.0,146.27,93700.0,146.15,146.28,146.0,146.27,93700.0
2011-10-28 10:55:00,146.19,146.19,145.8,146.08,140500.0,146.19,146.19,145.8,146.08,140500.0
2011-10-28 11:00:00,146.14,146.16,145.9,146.12,104400.0,146.14,146.16,145.9,146.12,104400.0
2011-10-28 11:05:00,146.04,146.2,145.98,146.2,101500.0,146.04,146.2,145.98,146.2,101500.0
2011-10-28 11:10:00,146.13,146.33,144.54,144.96,310400.0,146.13,146.33,144.54,144.96,310400.0
2011-10-28 11:15:00,145.04,145.74,144.96,145.05,216700.0,145.04,145.74,144.96,145.05,216700.0
2011-10-28 11:20:00,145.12,145.41,144.77,144.89,168400.0,145.12,145.41,144.77,144.89,168400.0
2011-10-28 11:25:00,144.91,145.2,144.6,145.17,123000.0,144.91,145.2,144.6,145.17,123000.0
2011-10-28 11:30:00,145.11,145.38,144.57,144.86,88600.0,145.11,145.38,144.57,144.86,88600.0
2011-10-28 11:35:00,144.86,145.0,144.11,144.87,147500.0,144.86,145.0,144.11,144.87,147500.0
2011-10-28 11:40:00,144.86,144.87,144.18,144.34,61100.0,144.86,144.87,144.18,144.34,61100.0
2011-10-28 11:45:00,144.35,144.59,143.89,144.12,112400.0,144.35,144.59,143.89,144.12,112400.0
2011-10-28 11:50:00,144.01,144.38,143.63,143.86,82300.0,144.01,144.38,143.63,143.86,82300.0
2011-10-28 11:55:00,143.76,143.89,143.42,143.69,111800.0,143.76,143.89,143.42,143.69,111800.0
2011-10-28 12:00:00,143.72,144.4,143.44,144.01,141000.0,143.72,144.4,143.44,144.01,141000.0
2011-10-28 12:05:00,144.01,144.49,143.87,144.37,79600.0,144.01,144.49,143.87,144.37,79600.0
2011-10-28 12:10:00,144.36,144.4,144.06,144.4,45800.0,144.36,144.4,144.06,144.4,45800.0
2011-10-28 12:15:00,144.28,144.6,144.01,144.02,88200.0,144.28,144.6,144.01,144.02,88200.0
2011-10-28 12:20:00,144.05,144.25,143.51,143.77,59000.0,144.05,144.25,143.51,143.77,59000.0
2011-10-28 12:25:00,143.72,144.09,142.82,143.0,170900.0,143.72,144.09,142.82,143.0,170900.0
2011-10-28 12:30:00,143.0,143.77,142.91,143.56,106100.0,143.0,143.77,142.91,143.56,106100.0
2011-10-28 12:35:00,143.57,143.8,143.35,143.44,61400.0,143.57,143.8,143.35,143.44,61400.0
2011-10-28 12:40:00,143.35,143.79,143.35,143.75,68900.0,143.35,143.79,143.35,143.75,68900.0
2011-10-28 12:45:00,143.71,144.33,143.66,144.33,94400.0,143.71,144.33,143.66,144.33,94400.0
2011-10-28 12:50:00,144.33,144.33,143.94,144.24,94400.0,144.33,144.33,143.94,144.24,94400.0
2011-10-28 12:55:00,144.15,144.3,144.09,144.3,60500.0,144.15,144.3,144.09,144.3,60500.0
2011-10-28 13:00:00,144.26,144.5,144.19,144.3,68100.0,144.26,144.5,144.19,144.3,68100.0
2011-10-28 13:05:00,144.24,144.55,144.2,144.26,55000.0,144.24,144.55,144.2,144.26,55000.0
2011-10-28 13:10:00,144.3,144.49,144.23,144.32,47300.0,144.3,144.49,144.23,144.32,47300.0
2011-10-28 13:15:00,144.34,144.49,144.25,144.4,28200.0,144.34,144.49,144.25,144.4,28200.0
2011-10-28 13:20:00,144.4,144.74,144.28,144.73,70700.0,144.4,144.74,144.28,144.73,70700.0
2011-10-28 13:25:00,144.74,144.98,144.53,144.78,103300.0,144.74,144.98,144.53,144.78,103300.0
2011-10-28 13:30:00,144.78,144.78,144.36,144.47,50200.0,144.78,144.78,144.36,144.47,50200.0
2011-10-28 13:35:00,144.41,144.69,144.35,144.45,41200.0,144.41,144.69,144.35,144.45,41200.0
2011-10-28 13:40:00,144.39,144.4,143.64,143.7,123300.0,144.39,144.4,143.64,143.7,123300.0
2011-10-28 13:45:00,143.77,144.38,143.69,144.26,68900.0,143.77,144.38,143.69,144.26,68900.0
2011-10-28 13:50:00,144.3,144.73,144.3,144.48,66100.0,144.3,144.73,144.3,144.48,66100.0
2011-10-28 13:55:00,144.53,144.79,144.45,144.54,88800.0,144.53,144.79,144.45,144.54,88800.0
2011-10-28 14:00:00,144.55,144.7,144.41,144.51,55500.0,144.55,144.7,144.41,144.51,55500.0
2011-10-28 14:05:00,144.51,144.7,144.43,144.54,51100.0,144.51,144.7,144.43,144.54,51100.0
2011-10-28 14:10:00,144.6,144.78,144.48,144.76,82800.0,144.6,144.78,144.48,144.76,82800.0
2011-10-28 14:15:00,144.74,144.77,144.05,144.26,76500.0,144.74,144.77,144.05,144.26,76500.0
2011-10-28 14:20:00,144.33,144.5,144.25,144.3,18500.0,144.33,144.5,144.25,144.3,18500.0
2011-10-28 14:25:00,144.33,144.56,144.29,144.4,39600.0,144.33,144.56,144.29,144.4,39600.0
2011-10-28 14:30:00,144.39,144.8,144.39,144.47,58500.0,144.39,144.8,144.39,144.47,58500.0
2011-10-28 14:35:00,144.52,144.55,144.0,144.15,51700.0,144.52,144.55,144.0,144.15,51700.0
2011-10-28 14:40:00,144.15,144.5,144.11,144.47,46100.0,144.15,144.5,144.11,144.47,46100.0
2011-10-28 14:45:00,144.47,144.48,144.31,144.32,34100.0,144.47,144.48,144.31,144.32,34100.0
2011-10-28 14:50:00,144.31,144.5,144.25,144.39,61900.0,144.31,144.5,144.25,144.39,61900.0
2011-10-28 14:55:00,144.39,144.48,144.27,144.48,40600.0,144.39,144.48,144.27,144.48,40600.0
2011-10-28 15:00:00,144.49,144.59,144.33,144.47,93700.0,144.49,144.59,144.33,144.47,93700.0
2011-10-28 15:05:00,144.47,144.68,144.33,144.42,80400.0,144.47,144.68,144.33,144.42,80400.0
2011-10-28 15:10:00,144.43,144.56,144.3,144.45,56600.0,144.43,144.56,144.3,144.45,56600.0
2011-10-28 15:15:00,144.51,144.57,144.36,144.37,59200.0,144.51,144.57,144.36,144.37,59200.0
2011-10-28 15:20:00,144.44,144.55,144.36,144.43,71100.0,144.44,144.55,144.36,144.43,71100.0
2011-10-28 15:25:00,144.43,144.5,144.32,144.42,65000.0,144.43,144.5,144.32,144.42,65000.0
2011-10-28 15:30:00,144.4,144.6,144.38,144.52,130700.0,144.4,144.6,144.38,144.52,130700.0
2011-10-28 15:35:00,144.51,144.65,144.37,144.55,142400.0,144.51,144.65,144.37,144.55,142400.0
2011-10-28 15:40:00,144.58,144.86,144.43,144.86,186300.0,144.58,144.86,144.43,144.86,186300.0
2011-10-28 15:45:00,144.86,145.15,144.76,144.85,223200.0,144.86,145.15,144.76,144.85,223200.0
2011-10-28 15:50:00,144.87,145.01,144.71,144.9,190600.0,144.87,145.01,144.71,144.9,190600.0
2011-10-28 15:55:00,144.9,144.98,144.6,144.62,301800.0,144.9,144.98,144.6,144.62,301800.0
2011-10-31 09:30:00,140.76,141.47,138.79,140.38,483900.0,140.76,141.47,138.79,140.38,483900.0
2011-10-31 09:35:00,140.4,140.6,140.0,140.56,164000.0,140.4,140.6,140.0,140.56,164000.0
2011-10-31 09:40:00,140.55,141.55,140.4,140.56,248500.0,140.55,141.55,140.4,140.56,248500.0
2011-10-31 09:45:00,140.64,141.17,140.21,140.62,159100.0,140.64,141.17,140.21,140.62,159100.0
2011-10-31 09:50:00,140.6,142.0,140.4,141.66,193100.0,140.6,142.0,140.4,141.66,193100.0
2011-10-31 09:55:00,141.45,141.75,141.03,141.62,130500.0,141.45,141.75,141.03,141.62,130500.0
2011-10-31 10:00:00,141.61,141.75,141.0,141.23,83100.0,141.61,141.75,141.0,141.23,83100.0
2011-10-31 10:05:00,141.19,141.85,141.12,141.77,96500.0,141.19,141.85,141.12,141.77,96500.0
2011-10-31 10:10:00,141.78,142.36,141.69,142.27,108000.0,141.78,142.36,141.69,142.27,108000.0
2011-10-31 10:15:00,142.22,142.37,141.7,141.89,110000.0,142.22,142.37,141.7,141.89,110000.0
2011-10-31 10:20:00,141.92,142.35,141.86,142.2,83800.0,141.92,142.35,141.86,142.2,83800.0
2011-10-31 10:25:00,142.19,142.68,141.96,142.08,133000.0,142.19,142.68,141.96,142.08,133000.0
2011-10-31 10:30:00,142.07,142.31,141.98,142.14,40300.0,142.07,142.31,141.98,142.14,40300.0
2011-10-31 10:35:00,142.13,143.16,142.12,143.07,124900.0,142.13,143.16,142.12,143.07,124900.0
2011-10-31 10:40:00,143.09,143.91,143.03,143.48,167200.0,143.09,143.91,143.03,143.48,167200.0
2011-10-31 10:45:00,143.48,143.63,142.79,143.09,100200.0,143.48,143.63,142.79,143.09,100200.0
2011-10-31 10:50:00,143.09,143.68,142.92,143.0,51500.0,143.09,143.68,142.92,143.0,51500.0
2011-10-31 10:55:00,142.98,143.35,142.9,143.0,62900.0,142.98,143.35,142.9,143.0,62900.0
2011-10-31 11:00:00,143.0,143.29,142.9,142.9,41400.0,143.0,143.29,142.9,142.9,41400.0
2011-10-31 11:05:00,142.98,143.12,142.9,143.09,35900.0,142.98,143.12,142.9,143.09,35900.0
2011-10-31 11:10:00,143.09,143.13,142.61,142.76,124500.0,143.09,143.13,142.61,142.76,124500.0
2011-10-31 11:15:00,142.79,142.81,142.46,142.52,76700.0,142.79,142.81,142.46,142.52,76700.0
2011-10-31 11:20:00,142.5,142.72,142.41,142.56,31600.0,142.5,142.72,142.41,142.56,31600.0
2011-10-31 11:25:00,142.68,142.8,142.21,142.21,47700.0,142.68,142.8,142.21,142.21,47700.0
2011-10-31 11:30:00,142.21,142.57,142.14,142.38,70700.0,142.21,142.57,142.14,142.38,70700.0
2011-10-31 11:35:00,142.34,142.5,142.0,142.25,63400.0,142.34,142.5,142.0,142.25,63400.0
2011-10-31 11:40:00,142.14,142.28,141.86,142.09,97600.0,142.14,142.28,141.86,142.09,97600.0
2011-10-31 11:45:00,142.18,142.25,141.92,142.16,43000.0,142.18,142.25,141.92,142.16,43000.0
2011-10-31 11:50:00,142.15,142.16,141.55,141.83,47400.0,142.15,142.16,141.55,141.83,47400.0
2011-10-31 11:55:00,141.8,141.9,141.5,141.6,68600.0,141.8,141.9,141.5,141.6,68600.0
2011-10-31 12:00:00,141.6,141.93,141.53,141.92,25300.0,141.6,141.93,141.53,141.92,25300.0
2011-10-31 12:05:00,141.82,142.08,141.65,141.84,38300.0,141.82,142.08,141.65,141.84,38300.0
2011-10-31 12:10:00,141.82,142.0,141.55,141.67,34300.0,141.82,142.0,141.55,141.67,34300.0
2011-10-31 12:15:00,141.61,141.78,141.6,141.75,30000.0,141.61,141.78,141.6,141.75,30000.0
2011-10-31 12:20:00,141.69,141.83,141.53,141.63,53900.0,141.69,141.83,141.53,141.63,53900.0
2011-10-31 12:25:00,141.58,141.61,141.16,141.35,105900.0,141.58,141.61,141.16,141.35,105900.0
2011-10-31 12:30:00,141.37,141.7,141.17,141.17,74200.0,141.37,141.7,141.17,141.17,74200.0
2011-10-31 12:35:00,141.17,141.7,141.17,141.55,116000.0,141.17,141.7,141.17,141.55,116000.0
2011-10-31 12:40:00,141.53,141.68,141.41,141.46,40300.0,141.53,141.68,141.41,141.46,40300.0
2011-10-31 12:45:00,141.55,141.74,141.26,141.47,32400.0,141.55,141.74,141.26,141.47,32400.0
2011-10-31 12:50:00,141.42,141.46,141.03,141.27,34100.0,141.42,141.46,141.03,141.27,34100.0
2011-10-31 12:55:00,141.28,141.4,141.15,141.24,14600.0,141.28,141.4,141.15,141.24,14600.0
2011-10-31 13:00:00,141.24,141.59,141.22,141.37,42100.0,141.24,141.59,141.22,141.37,42100.0
2011-10-31 13:05:00,141.38,141.54,141.05,141.11,29000.0,141.38,141.54,141.05,141.11,29000.0
2011-10-31 13:10:00,141.2,141.45,141.17,141.45,24300.0,141.2,141.45,141.17,141.45,24300.0
2011-10-31 13:15:00,141.44,141.55,141.23,141.28,31100.0,141.44,141.55,141.23,141.28,31100.0
2011-10-31 13:20:00,141.26,141.55,141.1,141.11,37100.0,141.26,141.55,141.1,141.11,37100.0
2011-10-31 13:25:00,141.1,141.27,140.45,140.5,102900.0,141.1,141.27,140.45,140.5,102900.0
2011-10-31 13:30:00,140.49,141.36,140.49,141.35,49700.0,140.49,141.36,140.49,141.35,49700.0
2011-10-31 13:35:00,141.22,141.7,141.1,141.67,68100.0,141.22,141.7,141.1,141.67,68100.0
2011-10-31 13:40:00,141.68,141.98,141.65,141.87,83800.0,141.68,141.98,141.65,141.87,83800.0
2011-10-31 13:45:00,141.87,142.37,141.87,142.37,108400.0,141.87,142.37,141.87,142.37,108400.0
2011-10-31 13:50:00,142.3,142.5,141.67,141.67,66300.0,142.3,142.5,141.67,141.67,66300.0
2011-10-31 13:55:00,141.71,142.15,141.67,141.81,27100.0,141.71,142.15,141.67,141.81,27100.0
2011-10-31 14:00:00,141.83,142.04,141.66,141.66,15300.0,141.83,142.04,141.66,141.66,15300.0
2011-10-31 14:05:00,141.66,141.97,141.58,141.77,17400.0,141.66,141.97,141.58,141.77,17400.0
2011-10-31 14:10:00,141.78,141.84,141.25,141.6,34600.0,141.78,141.84,141.25,141.6,34600.0
2011-10-31 14:15:00,141.57,141.65,141.34,141.62,18900.0,141.57,141.65,141.34,141.62,18900.0
2011-10-31 14:20:00,141.65,141.82,141.26,141.35,30400.0,141.65,141.82,141.26,141.35,30400.0
2011-10-31 14:25:00,141.36,141.43,141.22,141.29,20500.0,141.36,141.43,141.22,141.29,20500.0
2011-10-31 14:30:00,141.39,141.55,141.14,141.43,34300.0,141.39,141.55,141.14,141.43,34300.0
2011-10-31 14:35:00,141.33,141.33,140.28,140.53,68400.0,141.33,141.33,140.28,140.53,68400.0
2011-10-31 14:40:00,140.59,140.99,140.48,140.74,31400.0,140.59,140.99,140.48,140.74,31400.0
2011-10-31 14:45:00,140.88,141.29,140.72,141.25,67100.0,140.88,141.29,140.72,141.25,67100.0
2011-10-31 14:50:00,141.33,141.79,141.33,141.66,54800.0,141.33,141.79,141.33,141.66,54800.0
2011-10-31 14:55:00,141.65,141.76,141.32,141.32,28400.0,141.65,141.76,141.32,141.32,28400.0
2011-10-31 15:00:00,141.33,141.37,141.02,141.12,27500.0,141.33,141.37,141.02,141.12,27500.0
2011-10-31 15:05:00,141.07,141.15,140.55,140.58,57600.0,141.07,141.15,140.55,140.58,57600.0
2011-10-31 15:10:00,140.64,141.06,140.55,140.58,39900.0,140.64,141.06,140.55,140.58,39900.0
2011-10-31 15:15:00,140.57,140.93,140.28,140.3,77900.0,140.57,140.93,140.28,140.3,77900.0
2011-10-31 15:20:00,140.31,140.34,139.95,139.96,102700.0,140.31,140.34,139.95,139.96,102700.0
2011-10-31 15:25:00,139.97,140.07,139.75,139.93,102700.0,139.97,140.07,139.75,139.93,102700.0
2011-10-31 15:30:00,139.93,140.25,139.75,140.01,114400.0,139.93,140.25,139.75,140.01,114400.0
2011-10-31 15:35:00,140.05,140.21,139.84,140.09,84800.0,140.05,140.21,139.84,140.09,84800.0
2011-10-31 15:40:00,140.06,140.28,139.84,139.96,100000.0,140.06,140.28,139.84,139.96,100000.0
2011-10-31 15:45:00,139.92,140.15,139.54,139.98,152600.0,139.92,140.15,139.54,139.98,152600.0
2011-10-31 15:50:00,139.96,140.19,139.75,140.09,128800.0,139.96,140.19,139.75,140.09,128800.0
2011-10-31 15:55:00,140.11,140.43,140.03,140.14,234400.0,140.11,140.43,140.03,140.14,234400.0
2011-11-01 09:30:00,133.6,135.8,132.8,135.62,546400.0,133.6,135.8,132.8,135.62,546400.0
2011-11-01 09:35:00,135.63,135.86,134.81,135.0,184000.0,135.63,135.86,134.81,135.0,184000.0
2011-11-01 09:40:00,135.0,136.0,134.95,135.22,262800.0,135.0,136.0,134.95,135.22,262800.0
2011-11-01 09:45:00,135.26,136.38,135.22,135.96,161800.0,135.26,136.38,135.22,135.96,161800.0
2011-11-01 09:50:00,136.0,136.37,135.54,135.62,137600.0,136.0,136.37,135.54,135.62,137600.0
2011-11-01 09:55:00,135.56,135.65,135.3,135.31,103400.0,135.56,135.65,135.3,135.31,103400.0
2011-11-01 10:00:00,135.34,136.33,134.88,136.31,179700.0,135.34,136.33,134.88,136.31,179700.0
2011-11-01 10:05:00,136.29,136.32,135.83,136.19,136200.0,136.29,136.32,135.83,136.19,136200.0
2011-11-01 10:10:00,136.14,136.99,136.0,136.69,265000.0,136.14,136.99,136.0,136.69,265000.0
2011-11-01 10:15:00,136.67,136.88,136.03,136.04,131200.0,136.67,136.88,136.03,136.04,131200.0
2011-11-01 10:20:00,136.19,136.29,135.78,135.91,156400.0,136.19,136.29,135.78,135.91,156400.0
2011-11-01 10:25:00,135.81,136.6,135.68,136.46,95500.0,135.81,136.6,135.68,136.46,95500.0
2011-11-01 10:30:00,136.45,136.49,136.05,136.32,86300.0,136.45,136.49,136.05,136.32,86300.0
2011-11-01 10:35:00,136.25,136.68,136.22,136.54,87500.0,136.25,136.68,136.22,136.54,87500.0
2011-11-01 10:40:00,136.54,136.75,136.34,136.56,55900.0,136.54,136.75,136.34,136.56,55900.0
2011-11-01 10:45:00,136.57,136.62,135.85,136.1,113000.0,136.57,136.62,135.85,136.1,113000.0
2011-11-01 10:50:00,136.11,136.34,135.75,135.81,54500.0,136.11,136.34,135.75,135.81,54500.0
2011-11-01 10:55:00,135.78,136.33,135.75,135.97,58800.0,135.78,136.33,135.75,135.97,58800.0
2011-11-01 11:00:00,135.97,136.2,135.79,135.79,45400.0,135.97,136.2,135.79,135.79,45400.0
2011-11-01 11:05:00,135.81,135.94,135.49,135.76,60800.0,135.81,135.94,135.49,135.76,60800.0
2011-11-01 11:10:00,135.73,135.97,135.59,135.8,37700.0,135.73,135.97,135.59,135.8,37700.0
2011-11-01 11:15:00,135.84,136.2,135.76,136.07,50800.0,135.84,136.2,135.76,136.07,50800.0
2011-11-01 11:20:00,136.09,136.19,135.71,135.79,27200.0,136.09,136.19,135.71,135.79,27200.0
2011-11-01 11:25:00,135.85,136.16,135.66,135.82,42000.0,135.85,136.16,135.66,135.82,42000.0
2011-11-01 11:30:00,135.73,135.94,135.62,135.66,60800.0,135.73,135.94,135.62,135.66,60800.0
2011-11-01 11:35:00,135.66,135.7,135.08,135.13,97000.0,135.66,135.7,135.08,135.13,97000.0
2011-11-01 11:40:00,135.25,135.35,134.38,134.39,125900.0,135.25,135.35,134.38,134.39,125900.0
2011-11-01 11:45:00,134.39,134.87,134.1,134.75,121400.0,134.39,134.87,134.1,134.75,121400.0
2011-11-01 11:50:00,134.73,134.84,134.22,134.53,54900.0,134.73,134.84,134.22,134.53,54900.0
2011-11-01 11:55:00,134.44,134.65,134.01,134.53,80000.0,134.44,134.65,134.01,134.53,80000.0
2011-11-01 12:00:00,134.43,134.43,133.6,133.65,97400.0,134.43,134.43,133.6,133.65,97400.0
2011-11-01 12:05:00,133.64,134.1,133.63,134.02,85400.0,133.64,134.1,133.63,134.02,85400.0
2011-11-01 12:10:00,133.98,134.8,133.96,134.5,42800.0,133.98,134.8,133.96,134.5,42800.0
2011-11-01 12:15:00,134.57,134.68,134.13,134.22,38600.0,134.57,134.68,134.13,134.22,38600.0
2011-11-01 12:20:00,134.16,134.55,133.66,134.55,68600.0,134.16,134.55,133.66,134.55,68600.0
2011-11-01 12:25:00,134.54,134.9,134.52,134.81,60700.0,134.54,134.9,134.52,134.81,60700.0
2011-11-01 12:30:00,134.81,135.34,134.55,135.0,63100.0,134.81,135.34,134.55,135.0,63100.0
2011-11-01 12:35:00,135.09,135.56,135.05,135.4,56300.0,135.09,135.56,135.05,135.4,56300.0
2011-11-01 12:40:00,135.36,135.36,134.78,134.85,47500.0,135.36,135.36,134.78,134.85,47500.0
2011-11-01 12:45:00,134.79,134.93,134.55,134.59,25200.0,134.79,134.93,134.55,134.59,25200.0
2011-11-01 12:50:00,134.56,134.9,134.24,134.7,49200.0,134.56,134.9,134.24,134.7,49200.0
2011-11-01 12:55:00,134.7,135.08,134.56,134.83,23200.0,134.7,135.08,134.56,134.83,23200.0
2011-11-01 13:00:00,134.76,134.81,134.23,134.45,41400.0,134.76,134.81,134.23,134.45,41400.0
2011-11-01 13:05:00,134.37,134.81,134.37,134.48,28900.0,134.37,134.81,134.37,134.48,28900.0
2011-11-01 13:10:00,134.43,134.74,134.2,134.34,29600.0,134.43,134.74,134.2,134.34,29600.0
2011-11-01 13:15:00,134.29,134.65,134.28,134.38,31100.0,134.29,134.65,134.28,134.38,31100.0
2011-11-01 13:20:00,134.44,134.47,134.16,134.38,32000.0,134.44,134.47,134.16,134.38,32000.0
2011-11-01 13:25:00,134.44,135.45,134.21,135.0,79700.0,134.44,135.45,134.21,135.0,79700.0
2011-11-01 13:30:00,135.06,135.65,134.81,135.65,110300.0,135.06,135.65,134.81,135.65,110300.0
2011-11-01 13:35:00,135.7,136.0,135.41,135.74,103700.0,135.7,136.0,135.41,135.74,103700.0
2011-11-01 13:40:00,135.78,136.0,135.6,135.88,52600.0,135.78,136.0,135.6,135.88,52600.0
2011-11-01 13:45:00,135.81,136.25,135.77,136.0,97200.0,135.81,136.25,135.77,136.0,97200.0
2011-11-01 13:50:00,135.93,136.4,135.78,136.12,67500.0,135.93,136.4,135.78,136.12,67500.0
2011-11-01 13:55:00,136.03,136.1,135.49,135.91,55700.0,136.03,136.1,135.49,135.91,55700.0
2011-11-01 14:00:00,135.94,136.24,135.65,135.89,40500.0,135.94,136.24,135.65,135.89,40500.0
2011-11-01 14:05:00,135.79,136.4,135.77,136.29,45500.0,135.79,136.4,135.77,136.29,45500.0
2011-11-01 14:10:00,136.28,136.49,136.1,136.29,32400.0,136.28,136.49,136.1,136.29,32400.0
2011-11-01 14:15:00,136.37,136.38,135.72,135.88,58900.0,136.37,136.38,135.72,135.88,58900.0
2011-11-01 14:20:00,135.98,136.6,135.84,136.58,72700.0,135.98,136.6,135.84,136.58,72700.0
2011-11-01 14:25:00,136.58,136.83,136.44,136.52,86400.0,136.58,136.83,136.44,136.52,86400.0
2011-11-01 14:30:00,136.51,136.7,136.17,136.65,72500.0,136.51,136.7,136.17,136.65,72500.0
2011-11-01 14:35:00,136.66,136.98,136.15,136.15,57500.0,136.66,136.98,136.15,136.15,57500.0
2011-11-01 14:40:00,136.15,136.5,136.06,136.23,37500.0,136.15,136.5,136.06,136.23,37500.0
2011-11-01 14:45:00,136.31,136.56,136.19,136.29,35900.0,136.31,136.56,136.19,136.29,35900.0
2011-11-01 14:50:00,136.21,136.55,136.08,136.27,45200.0,136.21,136.55,136.08,136.27,45200.0
2011-11-01 14:55:00,136.22,136.42,136.07,136.42,38600.0,136.22,136.42,136.07,136.42,38600.0
2011-11-01 15:00:00,136.28,136.34,135.6,135.73,55400.0,136.28,136.34,135.6,135.73,55400.0
2011-11-01 15:05:00,135.73,135.89,135.44,135.79,59000.0,135.73,135.89,135.44,135.79,59000.0
2011-11-01 15:10:00,135.74,136.22,135.54,136.15,43900.0,135.74,136.22,135.54,136.15,43900.0
2011-11-01 15:15:00,136.09,136.09,135.53,135.92,53600.0,136.09,136.09,135.53,135.92,53600.0
2011-11-01 15:20:00,135.98,136.14,135.4,135.52,47400.0,135.98,136.14,135.4,135.52,47400.0
2011-11-01 15:25:00,135.49,135.75,135.4,135.59,34000.0,135.49,135.75,135.4,135.59,34000.0
2011-11-01 15:30:00,135.53,136.28,135.47,135.98,55400.0,135.53,136.28,135.47,135.98,55400.0
2011-11-01 15:35:00,136.0,136.86,135.97,136.84,94300.0,136.0,136.86,135.97,136.84,94300.0
2011-11-01 15:40:00,136.79,136.95,136.03,136.22,75000.0,136.79,136.95,136.03,136.22,75000.0
2011-11-01 15:45:00,136.1,136.19,135.39,135.72,97900.0,136.1,136.19,135.39,135.72,97900.0
2011-11-01 15:50:00,135.64,135.69,134.97,135.29,149900.0,135.64,135.69,134.97,135.29,149900.0
2011-11-01 15:55:00,135.31,135.59,135.04,135.05,205200.0,135.31,135.59,135.04,135.05,205200.0
2011-11-02 09:30:00,139.81,141.88,139.51,140.74,557700.0,139.81,141.88,139.51,140.74,557700.0
2011-11-02 09:35:00,140.8,141.5,140.51,140.57,224100.0,140.8,141.5,140.51,140.57,224100.0
2011-11-02 09:40:00,140.51,141.25,140.51,141.12,159300.0,140.51,141.25,140.51,141.12,159300.0
2011-11-02 09:45:00,141.06,141.5,140.63,141.17,252100.0,141.06,141.5,140.63,141.17,252100.0
2011-11-02 09:50:00,141.16,141.25,140.07,140.52,207300.0,141.16,141.25,140.07,140.52,207300.0
2011-11-02 09:55:00,140.64,140.7,140.0,140.39,165200.0,140.64,140.7,140.0,140.39,165200.0
2011-11-02 10:00:00,140.34,140.73,139.9,140.09,92300.0,140.34,140.73,139.9,140.09,92300.0
2011-11-02 10:05:00,140.09,140.26,139.75,140.02,97300.0,140.09,140.26,139.75,140.02,97300.0
2011-11-02 10:10:00,139.94,140.12,139.75,140.07,115900.0,139.94,140.12,139.75,140.07,115900.0
2011-11-02 10:15:00,140.08,140.3,139.87,140.17,78200.0,140.08,140.3,139.87,140.17,78200.0
2011-11-02 10:20:00,140.15,140.16,139.33,140.07,129400.0,140.15,140.16,139.33,140.07,129400.0
2011-11-02 10:25:00,140.1,140.66,140.01,140.61,90500.0,140.1,140.66,140.01,140.61,90500.0
2011-11-02 10:30:00,140.61,140.61,139.86,140.22,59400.0,140.61,140.61,139.86,140.22,59400.0
2011-11-02 10:35:00,140.22,140.5,140.0,140.3,30100.0,140.22,140.5,140.0,140.3,30100.0
2011-11-02 10:40:00,140.35,140.63,140.3,140.59,50100.0,140.35,140.63,140.3,140.59,50100.0
2011-11-02 10:45:00,140.63,140.63,140.15,140.52,39100.0,140.63,140.63,140.15,140.52,39100.0
2011-11-02 10:50:00,140.51,141.0,140.25,140.93,90500.0,140.51,141.0,140.25,140.93,90500.0
2011-11-02 10:55:00,140.87,140.99,140.61,140.69,69600.0,140.87,140.99,140.61,140.69,69600.0
2011-11-02 11:00:00,140.66,141.09,140.61,140.67,97900.0,140.66,141.09,140.61,140.67,97900.0
2011-11-02 11:05:00,140.75,141.3,140.68,141.18,131200.0,140.75,141.3,140.68,141.18,131200.0
2011-11-02 11:10:00,141.22,141.3,140.85,140.98,67200.0,141.22,141.3,140.85,140.98,67200.0
2011-11-02 11:15:00,140.98,141.4,140.82,141.36,91900.0,140.98,141.4,140.82,141.36,91900.0
2011-11-02 11:20:00,141.37,141.37,141.07,141.37,38700.0,141.37,141.37,141.07,141.37,38700.0
2011-11-02 11:25:00,141.34,141.37,141.14,141.25,68100.0,141.34,141.37,141.14,141.25,68100.0
2011-11-02 11:30:00,141.25,141.31,140.88,140.94,66800.0,141.25,141.31,140.88,140.94,66800.0
2011-11-02 11:35:00,141.0,141.19,140.84,141.19,67200.0,141.0,141.19,140.84,141.19,67200.0
2011-11-02 11:40:00,141.07,141.42,140.92,141.17,63900.0,141.07,141.42,140.92,141.17,63900.0
2011-11-02 11:45:00,141.22,141.6,141.17,141.2,69900.0,141.22,141.6,141.17,141.2,69900.0
2011-11-02 11:50:00,141.23,141.47,140.91,141.35,46500.0,141.23,141.47,140.91,141.35,46500.0
2011-11-02 11:55:00,141.46,141.47,140.99,141.33,89900.0,141.46,141.47,140.99,141.33,89900.0
2011-11-02 12:00:00,141.26,141.38,141.0,141.2,52500.0,141.26,141.38,141.0,141.2,52500.0
2011-11-02 12:05:00,141.2,141.2,140.71,140.96,72200.0,141.2,141.2,140.71,140.96,72200.0
2011-11-02 12:10:00,140.89,141.2,140.83,141.06,57100.0,140.89,141.2,140.83,141.06,57100.0
2011-11-02 12:15:00,141.07,141.07,140.51,140.67,89500.0,141.07,141.07,140.51,140.67,89500.0
2011-11-02 12:20:00,140.58,140.77,140.27,140.37,65500.0,140.58,140.77,140.27,140.37,65500.0
2011-11-02 12:25:00,140.44,140.5,140.1,140.13,63100.0,140.44,140.5,140.1,140.13,63100.0
2011-11-02 12:30:00,140.13,140.33,139.4,139.4,117800.0,140.13,140.33,139.4,139.4,117800.0
2011-11-02 12:35:00,139.4,140.61,139.4,140.51,80800.0,139.4,140.61,139.4,140.51,80800.0
2011-11-02 12:40:00,140.54,141.0,140.54,140.83,81800.0,140.54,141.0,140.54,140.83,81800.0
2011-11-02 12:45:00,140.76,140.82,139.92,140.0,87100.0,140.76,140.82,139.92,140.0,87100.0
2011-11-02 12:50:00,139.99,140.19,139.86,140.0,40700.0,139.99,140.19,139.86,140.0,40700.0
2011-11-02 12:55:00,139.93,140.07,139.78,139.88,37800.0,139.93,140.07,139.78,139.88,37800.0
2011-11-02 13:00:00,139.89,140.01,139.56,139.69,64800.0,139.89,140.01,139.56,139.69,64800.0
2011-11-02 13:05:00,139.6,140.0,139.5,139.99,38600.0,139.6,140.0,139.5,139.99,38600.0
2011-11-02 13:10:00,140.0,140.44,139.89,140.1,94600.0,140.0,140.44,139.89,140.1,94600.0
2011-11-02 13:15:00,140.18,140.18,139.94,140.0,29800.0,140.18,140.18,139.94,140.0,29800.0
2011-11-02 13:20:00,139.96,140.06,139.58,139.7,57100.0,139.96,140.06,139.58,139.7,57100.0
2011-11-02 13:25:00,139.66,139.84,139.57,139.72,30100.0,139.66,139.84,139.57,139.72,30100.0
2011-11-02 13:30:00,139.66,140.08,139.6,140.01,54400.0,139.66,140.08,139.6,140.01,54400.0
2011-11-02 13:35:00,140.1,140.1,139.85,140.02,40000.0,140.1,140.1,139.85,140.02,40000.0
2011-11-02 13:40:00,140.0,140.34,139.95,140.18,63500.0,140.0,140.34,139.95,140.18,63500.0
2011-11-02 13:45:00,140.18,140.32,140.0,140.17,46900.0,140.18,140.32,140.0,140.17,46900.0
2011-11-02 13:50:00,140.17,140.17,139.9,140.0,54700.0,140.17,140.17,139.9,140.0,54700.0
2011-11-02 13:55:00,140.01,140.09,139.8,140.0,30200.0,140.01,140.09,139.8,140.0,30200.0
2011-11-02 14:00:00,139.92,140.02,139.41,139.51,74700.0,139.92,140.02,139.41,139.51,74700.0
2011-11-02 14:05:00,139.5,140.23,139.37,140.11,81600.0,139.5,140.23,139.37,140.11,81600.0
2011-11-02 14:10:00,140.14,140.15,139.8,139.9,54800.0,140.14,140.15,139.8,139.9,54800.0
2011-11-02 14:15:00,139.9,140.65,139.89,140.26,67100.0,139.9,140.65,139.89,140.26,67100.0
2011-11-02 14:20:00,140.3,140.59,140.1,140.15,43300.0,140.3,140.59,140.1,140.15,43300.0
2011-11-02 14:25:00,140.19,140.45,140.11,140.26,35600.0,140.19,140.45,140.11,140.26,35600.0
2011-11-02 14:30:00,140.22,140.45,140.15,140.26,50400.0,140.22,140.45,140.15,140.26,50400.0
2011-11-02 14:35:00,140.34,140.43,140.08,140.19,52100.0,140.34,140.43,140.08,140.19,52100.0
2011-11-02 14:40:00,140.09,140.17,139.77,139.98,43500.0,140.09,140.17,139.77,139.98,43500.0
2011-11-02 14:45:00,139.96,140.25,139.92,140.03,23900.0,139.96,140.25,139.92,140.03,23900.0
2011-11-02 14:50:00,140.13,140.25,139.81,139.86,48900.0,140.13,140.25,139.81,139.86,48900.0
2011-11-02 14:55:00,139.92,140.25,139.92,140.11,47300.0,139.92,140.25,139.92,140.11,47300.0
2011-11-02 15:00:00,140.11,140.13,139.79,139.96,68900.0,140.11,140.13,139.79,139.96,68900.0
2011-11-02 15:05:00,139.99,140.32,139.93,140.2,79500.0,139.99,140.32,139.93,140.2,79500.0
2011-11-02 15:10:00,140.2,140.5,140.08,140.42,57300.0,140.2,140.5,140.08,140.42,57300.0
2011-11-02 15:15:00,140.35,140.49,140.19,140.44,43700.0,140.35,140.49,140.19,140.44,43700.0
2011-11-02 15:20:00,140.48,140.7,140.39,140.55,55900.0,140.48,140.7,140.39,140.55,55900.0
2011-11-02 15:25:00,140.55,140.6,140.4,140.53,46400.0,140.55,140.6,140.4,140.53,46400.0
2011-11-02 15:30:00,140.5,140.58,140.0,140.11,66400.0,140.5,140.58,140.0,140.11,66400.0
2011-11-02 15:35:00,140.07,140.41,140.01,140.41,53400.0,140.07,140.41,140.01,140.41,53400.0
2011-11-02 15:40:00,140.41,140.5,140.05,140.3,61700.0,140.41,140.5,140.05,140.3,61700.0
2011-11-02 15:45:00,140.29,140.43,140.0,140.11,91500.0,140.29,140.43,140.0,140.11,91500.0
2011-11-02 15:50:00,140.14,140.49,140.11,140.46,96900.0,140.14,140.49,140.11,140.46,96900.0
2011-11-02 15:55:00,140.46,140.65,140.31,140.54,204300.0,140.46,140.65,140.31,140.54,204300.0
2011-11-03 09:30:00,142.67,142.82,140.56,140.81,374100.0,142.67,142.82,140.56,140.81,374100.0
2011-11-03 09:35:00,140.82,141.35,140.2,140.66,130800.0,140.82,141.35,140.2,140.66,130800.0
2011-11-03 09:40:00,140.66,141.17,140.0,140.56,189600.0,140.66,141.17,140.0,140.56,189600.0
2011-11-03 09:45:00,140.56,144.94,140.44,141.54,792600.0,140.56,144.94,140.44,141.54,792600.0
2011-11-03 09:50:00,141.61,142.11,141.0,141.6,129900.0,141.61,142.11,141.0,141.6,129900.0
2011-11-03 09:55:00,141.59,141.9,141.18,141.31,85100.0,141.59,141.9,141.18,141.31,85100.0
2011-11-03 10:00:00,141.46,141.61,140.18,140.38,129700.0,141.46,141.61,140.18,140.38,129700.0
2011-11-03 10:05:00,140.36,141.28,140.1,140.81,112200.0,140.36,141.28,140.1,140.81,112200.0
2011-11-03 10:10:00,140.81,141.49,140.7,141.31,91100.0,140.81,141.49,140.7,141.31,91100.0
2011-11-03 10:15:00,141.39,141.77,141.15,141.59,73700.0,141.39,141.77,141.15,141.59,73700.0
2011-11-03 10:20:00,141.52,141.88,141.23,141.34,47500.0,141.52,141.88,141.23,141.34,47500.0
2011-11-03 10:25:00,141.35,141.79,141.2,141.31,60900.0,141.35,141.79,141.2,141.31,60900.0
2011-11-03 10:30:00,141.34,141.48,141.15,141.33,43900.0,141.34,141.48,141.15,141.33,43900.0
2011-11-03 10:35:00,141.21,141.32,140.77,141.02,62000.0,141.21,141.32,140.77,141.02,62000.0
2011-11-03 10:40:00,141.06,141.5,140.94,141.29,81000.0,141.06,141.5,140.94,141.29,81000.0
2011-11-03 10:45:00,141.39,141.98,141.22,141.78,100100.0,141.39,141.98,141.22,141.78,100100.0
2011-11-03 10:50:00,141.64,141.9,141.24,141.78,125200.0,141.64,141.9,141.24,141.78,125200.0
2011-11-03 10:55:00,141.91,142.17,141.37,141.39,82200.0,141.91,142.17,141.37,141.39,82200.0
2011-11-03 11:00:00,141.48,141.89,141.29,141.73,92800.0,141.48,141.89,141.29,141.73,92800.0
2011-11-03 11:05:00,141.73,142.06,141.61,141.92,46600.0,141.73,142.06,141.61,141.92,46600.0
2011-11-03 11:10:00,141.83,142.08,141.75,141.95,48500.0,141.83,142.08,141.75,141.95,48500.0
2011-11-03 11:15:00,141.94,142.25,141.87,142.04,89500.0,141.94,142.25,141.87,142.04,89500.0
2011-11-03 11:20:00,142.04,142.34,141.96,142.18,123200.0,142.04,142.34,141.96,142.18,123200.0
2011-11-03 11:25:00,142.22,142.34,141.85,141.86,49500.0,142.22,142.34,141.85,141.86,49500.0
2011-11-03 11:30:00,141.88,142.32,141.86,142.28,31200.0,141.88,142.32,141.86,142.28,31200.0
2011-11-03 11:35:00,142.34,142.4,142.15,142.19,44300.0,142.34,142.4,142.15,142.19,44300.0
2011-11-03 11:40:00,142.23,142.34,141.63,141.9,90300.0,142.23,142.34,141.63,141.9,90300.0
2011-11-03 11:45:00,141.81,142.24,141.75,142.16,39400.0,141.81,142.24,141.75,142.16,39400.0
2011-11-03 11:50:00,142.08,142.5,141.96,142.34,75500.0,142.08,142.5,141.96,142.34,75500.0
2011-11-03 11:55:00,142.34,142.4,141.63,141.77,29000.0,142.34,142.4,141.63,141.77,29000.0
2011-11-03 12:00:00,141.81,141.89,141.56,141.7,51700.0,141.81,141.89,141.56,141.7,51700.0
2011-11-03 12:05:00,141.7,142.04,141.52,142.04,43600.0,141.7,142.04,141.52,142.04,43600.0
2011-11-03 12:10:00,141.99,142.15,141.73,141.73,16800.0,141.99,142.15,141.73,141.73,16800.0
2011-11-03 12:15:00,141.75,141.88,141.59,141.67,15700.0,141.75,141.88,141.59,141.67,15700.0
2011-11-03 12:20:00,141.75,141.79,141.57,141.7,13900.0,141.75,141.79,141.57,141.7,13900.0
2011-11-03 12:25:00,141.64,141.78,141.5,141.76,20800.0,141.64,141.78,141.5,141.76,20800.0
2011-11-03 12:30:00,141.75,141.79,141.49,141.49,26300.0,141.75,141.79,141.49,141.49,26300.0
2011-11-03 12:35:00,141.52,141.6,141.24,141.34,25100.0,141.52,141.6,141.24,141.34,25100.0
2011-11-03 12:40:00,141.35,141.49,141.17,141.49,22000.0,141.35,141.49,141.17,141.49,22000.0
2011-11-03 12:45:00,141.39,141.81,141.37,141.75,22300.0,141.39,141.81,141.37,141.75,22300.0
2011-11-03 12:50:00,141.81,141.9,141.63,141.9,32000.0,141.81,141.9,141.63,141.9,32000.0
2011-11-03 12:55:00,141.89,142.0,141.73,141.87,27900.0,141.89,142.0,141.73,141.87,27900.0
2011-11-03 13:00:00,141.92,141.92,141.3,141.43,33100.0,141.92,141.92,141.3,141.43,33100.0
2011-11-03 13:05:00,141.31,141.83,141.3,141.78,43300.0,141.31,141.83,141.3,141.78,43300.0
2011-11-03 13:10:00,141.88,141.93,141.6,141.67,42200.0,141.88,141.93,141.6,141.67,42200.0
2011-11-03 13:15:00,141.7,141.95,141.7,141.81,45800.0,141.7,141.95,141.7,141.81,45800.0
2011-11-03 13:20:00,141.87,141.93,141.59,141.74,17500.0,141.87,141.93,141.59,141.74,17500.0
2011-11-03 13:25:00,141.74,141.86,141.6,141.71,21300.0,141.74,141.86,141.6,141.71,21300.0
2011-11-03 13:30:00,141.7,141.76,141.57,141.66,26500.0,141.7,141.76,141.57,141.66,26500.0
2011-11-03 13:35:00,141.64,141.76,141.48,141.7,38600.0,141.64,141.76,141.48,141.7,38600.0
2011-11-03 13:40:00,141.63,141.87,141.62,141.62,22900.0,141.63,141.87,141.62,141.62,22900.0
2011-11-03 13:45:00,141.76,141.95,141.62,141.87,37700.0,141.76,141.95,141.62,141.87,37700.0
2011-11-03 13:50:00,141.86,141.99,141.63,141.67,28200.0,141.86,141.99,141.63,141.67,28200.0
2011-11-03 13:55:00,141.83,141.83,141.45,141.56,21600.0,141.83,141.83,141.45,141.56,21600.0
2011-11-03 14:00:00,141.63,141.99,141.48,141.97,44600.0,141.63,141.99,141.48,141.97,44600.0
2011-11-03 14:05:00,141.94,142.18,141.76,142.05,56500.0,141.94,142.18,141.76,142.05,56500.0
2011-11-03 14:10:00,142.15,142.15,141.74,142.02,31500.0,142.15,142.15,141.74,142.02,31500.0
2011-11-03 14:15:00,142.06,142.25,141.94,142.11,30000.0,142.06,142.25,141.94,142.11,30000.0
2011-11-03 14:20:00,142.13,142.33,142.12,142.33,42400.0,142.13,142.33,142.12,142.33,42400.0
2011-11-03 14:25:00,142.33,142.45,142.26,142.36,48400.0,142.33,142.45,142.26,142.36,48400.0
2011-11-03 14:30:00,142.32,142.5,142.32,142.46,40200.0,142.32,142.5,142.32,142.46,40200.0
2011-11-03 14:35:00,142.48,142.67,142.41,142.59,43600.0,142.48,142.67,142.41,142.59,43600.0
2011-11-03 14:40:00,142.6,142.63,142.43,142.5,24900.0,142.6,142.63,142.43,142.5,24900.0
2011-11-03 14:45:00,142.45,142.6,142.4,142.5,40100.0,142.45,142.6,142.4,142.5,40100.0
2011-11-03 14:50:00,142.5,142.57,142.41,142.5,42500.0,142.5,142.57,142.41,142.5,42500.0
2011-11-03 14:55:00,142.58,142.69,142.43,142.63,54400.0,142.58,142.69,142.43,142.63,54400.0
2011-11-03 15:00:00,142.63,142.75,142.56,142.71,48100.0,142.63,142.75,142.56,142.71,48100.0
2011-11-03 15:05:00,142.75,142.87,142.59,142.78,64700.0,142.75,142.87,142.59,142.78,64700.0
2011-11-03 15:10:00,142.86,143.25,142.78,143.15,184600.0,142.86,143.25,142.78,143.15,184600.0
2011-11-03 15:15:00,143.2,143.36,143.11,143.26,75100.0,143.2,143.36,143.11,143.26,75100.0
2011-11-03 15:20:00,143.37,143.59,143.1,143.46,112600.0,143.37,143.59,143.1,143.46,112600.0
2011-11-03 15:25:00,143.48,143.58,143.33,143.39,53300.0,143.48,143.58,143.33,143.39,53300.0
2011-11-03 15:30:00,143.38,143.54,143.17,143.21,102000.0,143.38,143.54,143.17,143.21,102000.0
2011-11-03 15:35:00,143.23,143.45,143.07,143.45,76000.0,143.23,143.45,143.07,143.45,76000.0
2011-11-03 15:40:00,143.37,143.92,143.28,143.81,135400.0,143.37,143.92,143.28,143.81,135400.0
2011-11-03 15:45:00,143.78,143.93,143.2,143.38,142700.0,143.78,143.93,143.2,143.38,142700.0
2011-11-03 15:50:00,143.49,143.65,143.29,143.5,130000.0,143.49,143.65,143.29,143.5,130000.0
2011-11-03 15:55:00,143.49,143.6,143.21,143.45,217500.0,143.49,143.6,143.21,143.45,217500.0
2011-11-04 09:30:00,142.86,142.96,142.01,142.43,153000.0,142.86,142.96,142.01,142.43,153000.0
2011-11-04 09:35:00,142.45,143.26,142.45,142.88,78700.0,142.45,143.26,142.45,142.88,78700.0
2011-11-04 09:40:00,142.99,143.6,142.8,143.03,184400.0,142.99,143.6,142.8,143.03,184400.0
2011-11-04 09:45:00,143.02,143.17,142.8,142.96,91700.0,143.02,143.17,142.8,142.96,91700.0
2011-11-04 09:50:00,142.96,143.01,141.67,141.68,122500.0,142.96,143.01,141.67,141.68,122500.0
2011-11-04 09:55:00,141.66,141.78,140.77,140.87,180200.0,141.66,141.78,140.77,140.87,180200.0
2011-11-04 10:00:00,140.87,140.87,140.4,140.61,167400.0,140.87,140.87,140.4,140.61,167400.0
2011-11-04 10:05:00,140.6,141.05,140.35,140.89,229800.0,140.6,141.05,140.35,140.89,229800.0
2011-11-04 10:10:00,140.81,141.65,140.81,141.36,82600.0,140.81,141.65,140.81,141.36,82600.0
2011-11-04 10:15:00,141.26,141.6,141.26,141.27,47500.0,141.26,141.6,141.26,141.27,47500.0
2011-11-04 10:20:00,141.34,141.34,140.85,141.15,55700.0,141.34,141.34,140.85,141.15,55700.0
2011-11-04 10:25:00,141.11,141.34,141.03,141.31,35600.0,141.11,141.34,141.03,141.31,35600.0
2011-11-04 10:30:00,141.18,141.29,140.58,140.75,48300.0,141.18,141.29,140.58,140.75,48300.0
2011-11-04 10:35:00,140.74,140.76,140.17,140.25,98400.0,140.74,140.76,140.17,140.25,98400.0
2011-11-04 10:40:00,140.25,140.4,138.95,140.37,356900.0,140.25,140.4,138.95,140.37,356900.0
2011-11-04 10:45:00,140.36,140.4,140.06,140.1,73500.0,140.36,140.4,140.06,140.1,73500.0
2011-11-04 10:50:00,140.11,140.4,140.0,140.06,93600.0,140.11,140.4,140.0,140.06,93600.0
2011-11-04 10:55:00,140.0,140.2,139.64,140.15,67000.0,140.0,140.2,139.64,140.15,67000.0
2011-11-04 11:00:00,140.15,140.91,140.02,140.7,73100.0,140.15,140.91,140.02,140.7,73100.0
2011-11-04 11:05:00,140.78,140.98,140.49,140.62,32800.0,140.78,140.98,140.49,140.62,32800.0
2011-11-04 11:10:00,140.67,140.88,140.63,140.67,27100.0,140.67,140.88,140.63,140.67,27100.0
2011-11-04 11:15:00,140.66,140.77,140.06,140.12,37600.0,140.66,140.77,140.06,140.12,37600.0
2011-11-04 11:20:00,140.16,140.44,139.81,140.32,76000.0,140.16,140.44,139.81,140.32,76000.0
2011-11-04 11:25:00,140.29,140.78,140.23,140.68,45500.0,140.29,140.78,140.23,140.68,45500.0
2011-11-04 11:30:00,140.62,141.05,140.62,141.05,47100.0,140.62,141.05,140.62,141.05,47100.0
2011-11-04 11:35:00,141.06,141.44,140.99,141.4,39300.0,141.06,141.44,140.99,141.4,39300.0
2011-11-04 11:40:00,141.4,141.44,141.11,141.24,30000.0,141.4,141.44,141.11,141.24,30000.0
2011-11-04 11:45:00,141.23,141.5,141.01,141.25,39700.0,141.23,141.5,141.01,141.25,39700.0
2011-11-04 11:50:00,141.31,141.43,141.09,141.43,31300.0,141.31,141.43,141.09,141.43,31300.0
2011-11-04 11:55:00,141.44,141.5,141.3,141.44,21200.0,141.44,141.5,141.3,141.44,21200.0
2011-11-04 12:00:00,141.46,141.75,141.4,141.6,55100.0,141.46,141.75,141.4,141.6,55100.0
2011-11-04 12:05:00,141.62,141.95,141.57,141.57,32400.0,141.62,141.95,141.57,141.57,32400.0
2011-11-04 12:10:00,141.57,141.91,141.51,141.91,20900.0,141.57,141.91,141.51,141.91,20900.0
2011-11-04 12:15:00,141.86,141.87,141.72,141.78,16700.0,141.86,141.87,141.72,141.78,16700.0
2011-11-04 12:20:00,141.74,141.83,141.5,141.6,33000.0,141.74,141.83,141.5,141.6,33000.0
2011-11-04 12:25:00,141.6,141.88,141.56,141.83,24000.0,141.6,141.88,141.56,141.83,24000.0
2011-11-04 12:30:00,141.88,141.88,141.57,141.58,36000.0,141.88,141.88,141.57,141.58,36000.0
2011-11-04 12:35:00,141.65,141.7,141.41,141.55,23000.0,141.65,141.7,141.41,141.55,23000.0
2011-11-04 12:40:00,141.49,141.7,141.23,141.23,34500.0,141.49,141.7,141.23,141.23,34500.0
2011-11-04 12:45:00,141.23,141.42,141.21,141.23,19900.0,141.23,141.42,141.21,141.23,19900.0
2011-11-04 12:50:00,141.28,141.5,141.14,141.14,22300.0,141.28,141.5,141.14,141.14,22300.0
2011-11-04 12:55:00,141.21,141.51,141.13,141.39,38000.0,141.21,141.51,141.13,141.39,38000.0
2011-11-04 13:00:00,141.49,141.49,141.32,141.33,6200.0,141.49,141.49,141.32,141.33,6200.0
2011-11-04 13:05:00,141.32,141.5,141.28,141.43,12100.0,141.32,141.5,141.28,141.43,12100.0
2011-11-04 13:10:00,141.5,141.8,141.44,141.79,21500.0,141.5,141.8,141.44,141.79,21500.0
2011-11-04 13:15:00,141.79,141.95,141.66,141.87,40100.0,141.79,141.95,141.66,141.87,40100.0
2011-11-04 13:20:00,141.86,141.95,141.81,141.89,15200.0,141.86,141.95,141.81,141.89,15200.0
2011-11-04 13:25:00,141.9,142.25,141.81,142.25,71600.0,141.9,142.25,141.81,142.25,71600.0
2011-11-04 13:30:00,142.25,142.57,142.19,142.53,58700.0,142.25,142.57,142.19,142.53,58700.0
2011-11-04 13:35:00,142.57,142.69,142.5,142.58,24500.0,142.57,142.69,142.5,142.58,24500.0
2011-11-04 13:40:00,142.52,142.93,142.52,142.81,29100.0,142.52,142.93,142.52,142.81,29100.0
2011-11-04 13:45:00,142.9,143.2,142.81,143.05,57300.0,142.9,143.2,142.81,143.05,57300.0
2011-11-04 13:50:00,143.08,143.43,143.03,143.37,71400.0,143.08,143.43,143.03,143.37,71400.0
2011-11-04 13:55:00,143.35,143.4,142.74,142.99,34400.0,143.35,143.4,142.74,142.99,34400.0
2011-11-04 14:00:00,142.99,142.99,142.79,142.87,19700.0,142.99,142.99,142.79,142.87,19700.0
2011-11-04 14:05:00,142.89,142.98,142.69,142.89,25200.0,142.89,142.98,142.69,142.89,25200.0
2011-11-04 14:10:00,142.78,142.88,142.42,142.48,27900.0,142.78,142.88,142.42,142.48,27900.0
2011-11-04 14:15:00,142.48,142.74,142.4,142.74,26800.0,142.48,142.74,142.4,142.74,26800.0
2011-11-04 14:20:00,142.66,143.03,142.65,142.88,56300.0,142.66,143.03,142.65,142.88,56300.0
2011-11-04 14:25:00,142.87,143.08,142.82,142.95,27200.0,142.87,143.08,142.82,142.95,27200.0
2011-11-04 14:30:00,142.82,143.0,142.81,142.87,26300.0,142.82,143.0,142.81,142.87,26300.0
2011-11-04 14:35:00,142.81,142.87,142.67,142.72,26600.0,142.81,142.87,142.67,142.72,26600.0
2011-11-04 14:40:00,142.67,142.82,142.59,142.59,19800.0,142.67,142.82,142.59,142.59,19800.0
2011-11-04 14:45:00,142.58,142.97,142.57,142.91,20700.0,142.58,142.97,142.57,142.91,20700.0
2011-11-04 14:50:00,142.91,142.94,142.76,142.83,13800.0,142.91,142.94,142.76,142.83,13800.0
2011-11-04 14:55:00,142.83,143.1,142.77,143.08,34900.0,142.83,143.1,142.77,143.08,34900.0
2011-11-04 15:00:00,143.1,143.1,142.75,142.75,47500.0,143.1,143.1,142.75,142.75,47500.0
2011-11-04 15:05:00,142.76,142.85,142.48,142.5,30800.0,142.76,142.85,142.48,142.5,30800.0
2011-11-04 15:10:00,142.48,142.59,142.33,142.45,40700.0,142.48,142.59,142.33,142.45,40700.0
2011-11-04 15:15:00,142.54,142.7,142.37,142.4,33000.0,142.54,142.7,142.37,142.4,33000.0
2011-11-04 15:20:00,142.42,142.42,142.14,142.28,32400.0,142.42,142.42,142.14,142.28,32400.0
2011-11-04 15:25:00,142.34,142.76,142.31,142.64,27900.0,142.34,142.76,142.31,142.64,27900.0
2011-11-04 15:30:00,142.68,142.9,142.54,142.9,48700.0,142.68,142.9,142.54,142.9,48700.0
2011-11-04 15:35:00,142.89,142.97,142.62,142.96,33400.0,142.89,142.97,142.62,142.96,33400.0
2011-11-04 15:40:00,142.98,143.06,142.87,143.0,63000.0,142.98,143.06,142.87,143.0,63000.0
2011-11-04 15:45:00,143.03,143.2,142.89,143.14,63200.0,143.03,143.2,142.89,143.14,63200.0
2011-11-04 15:50:00,143.12,143.29,142.81,143.22,106300.0,143.12,143.29,142.81,143.22,106300.0
2011-11-04 15:55:00,143.24,143.29,142.86,143.17,147900.0,143.24,143.29,142.86,143.17,147900.0
2011-11-07 09:30:00,142.39,143.37,142.02,143.36,184000.0,142.39,143.37,142.02,143.36,184000.0
2011-11-07 09:35:00,143.37,143.89,143.05,143.25,159800.0,143.37,143.89,143.05,143.25,159800.0
2011-11-07 09:40:00,143.24,143.65,142.52,143.02,109600.0,143.24,143.65,142.52,143.02,109600.0
2011-11-07 09:45:00,143.02,143.2,142.85,142.97,125500.0,143.02,143.2,142.85,142.97,125500.0
2011-11-07 09:50:00,142.96,143.01,142.7,142.7,66200.0,142.96,143.01,142.7,142.7,66200.0
2011-11-07 09:55:00,142.69,142.69,142.22,142.51,79400.0,142.69,142.69,142.22,142.51,79400.0
2011-11-07 10:00:00,142.51,142.67,141.22,141.86,136800.0,142.51,142.67,141.22,141.86,136800.0
2011-11-07 10:05:00,141.82,141.9,141.05,141.41,83500.0,141.82,141.9,141.05,141.41,83500.0
2011-11-07 10:10:00,141.41,141.6,140.58,140.6,171200.0,141.41,141.6,140.58,140.6,171200.0
2011-11-07 10:15:00,140.57,141.1,140.5,140.83,89500.0,140.57,141.1,140.5,140.83,89500.0
2011-11-07 10:20:00,141.0,141.16,140.67,141.14,67700.0,141.0,141.16,140.67,141.14,67700.0
2011-11-07 10:25:00,141.17,141.47,141.07,141.24,41400.0,141.17,141.47,141.07,141.24,41400.0
2011-11-07 10:30:00,141.16,141.4,140.85,140.92,56100.0,141.16,141.4,140.85,140.92,56100.0
2011-11-07 10:35:00,140.9,141.11,140.59,140.74,51400.0,140.9,141.11,140.59,140.74,51400.0
2011-11-07 10:40:00,140.8,141.12,140.75,140.89,61100.0,140.8,141.12,140.75,140.89,61100.0
2011-11-07 10:45:00,140.9,141.19,140.8,140.92,47500.0,140.9,141.19,140.8,140.92,47500.0
2011-11-07 10:50:00,140.94,141.05,140.61,140.63,51200.0,140.94,141.05,140.61,140.63,51200.0
2011-11-07 10:55:00,140.64,140.8,140.56,140.65,57500.0,140.64,140.8,140.56,140.65,57500.0
2011-11-07 11:00:00,140.69,140.94,140.5,140.8,32700.0,140.69,140.94,140.5,140.8,32700.0
2011-11-07 11:05:00,140.75,140.88,140.33,140.4,55900.0,140.75,140.88,140.33,140.4,55900.0
2011-11-07 11:10:00,140.4,140.77,140.27,140.77,43100.0,140.4,140.77,140.27,140.77,43100.0
2011-11-07 11:15:00,140.63,140.81,140.28,140.3,37400.0,140.63,140.81,140.28,140.3,37400.0
2011-11-07 11:20:00,140.28,140.29,139.76,140.17,73800.0,140.28,140.29,139.76,140.17,73800.0
2011-11-07 11:25:00,140.09,140.44,140.04,140.24,30300.0,140.09,140.44,140.04,140.24,30300.0
2011-11-07 11:30:00,140.2,140.37,140.03,140.29,20100.0,140.2,140.37,140.03,140.29,20100.0
2011-11-07 11:35:00,140.25,140.47,140.21,140.33,23000.0,140.25,140.47,140.21,140.33,23000.0
2011-11-07 11:40:00,140.44,140.65,140.2,140.5,20600.0,140.44,140.65,140.2,140.5,20600.0
2011-11-07 11:45:00,140.57,140.65,140.43,140.62,21800.0,140.57,140.65,140.43,140.62,21800.0
2011-11-07 11:50:00,140.62,140.82,140.42,140.58,41900.0,140.62,140.82,140.42,140.58,41900.0
2011-11-07 11:55:00,140.5,140.76,140.42,140.76,20500.0,140.5,140.76,140.42,140.76,20500.0
2011-11-07 12:00:00,140.67,140.81,140.17,140.36,35200.0,140.67,140.81,140.17,140.36,35200.0
2011-11-07 12:05:00,140.41,140.78,140.41,140.78,17000.0,140.41,140.78,140.41,140.78,17000.0
2011-11-07 12:10:00,140.77,140.8,140.38,140.39,26900.0,140.77,140.8,140.38,140.39,26900.0
2011-11-07 12:15:00,140.4,140.66,140.34,140.36,33200.0,140.4,140.66,140.34,140.36,33200.0
2011-11-07 12:20:00,140.32,140.38,140.0,140.12,29700.0,140.32,140.38,140.0,140.12,29700.0
2011-11-07 12:25:00,140.1,140.23,140.0,140.04,23800.0,140.1,140.23,140.0,140.04,23800.0
2011-11-07 12:30:00,140.01,140.12,139.64,139.68,33700.0,140.01,140.12,139.64,139.68,33700.0
2011-11-07 12:35:00,139.6,139.81,139.6,139.66,21800.0,139.6,139.81,139.6,139.66,21800.0
2011-11-07 12:40:00,139.75,139.95,139.71,139.85,42800.0,139.75,139.95,139.71,139.85,42800.0
2011-11-07 12:45:00,139.85,140.08,139.79,139.99,18700.0,139.85,140.08,139.79,139.99,18700.0
2011-11-07 12:50:00,139.89,140.18,139.89,140.13,25200.0,139.89,140.18,139.89,140.13,25200.0
2011-11-07 12:55:00,140.1,140.13,140.0,140.05,20500.0,140.1,140.13,140.0,140.05,20500.0
2011-11-07 13:00:00,140.04,140.12,140.0,140.09,27200.0,140.04,140.12,140.0,140.09,27200.0
2011-11-07 13:05:00,140.12,140.24,140.08,140.16,16600.0,140.12,140.24,140.08,140.16,16600.0
2011-11-07 13:10:00,140.19,140.56,140.13,140.56,27500.0,140.19,140.56,140.13,140.56,27500.0
2011-11-07 13:15:00,140.5,140.69,140.49,140.64,22100.0,140.5,140.69,140.49,140.64,22100.0
2011-11-07 13:20:00,140.65,140.75,140.59,140.61,18400.0,140.65,140.75,140.59,140.61,18400.0
2011-11-07 13:25:00,140.61,140.74,140.59,140.71,13200.0,140.61,140.74,140.59,140.71,13200.0
2011-11-07 13:30:00,140.7,140.77,140.61,140.66,19200.0,140.7,140.77,140.61,140.66,19200.0
2011-11-07 13:35:00,140.68,140.8,140.63,140.8,18400.0,140.68,140.8,140.63,140.8,18400.0
2011-11-07 13:40:00,140.8,140.8,140.45,140.57,26500.0,140.8,140.8,140.45,140.57,26500.0
2011-11-07 13:45:00,140.55,140.57,139.96,140.05,38600.0,140.55,140.57,139.96,140.05,38600.0
2011-11-07 13:50:00,140.05,140.12,139.9,140.12,29600.0,140.05,140.12,139.9,140.12,29600.0
2011-11-07 13:55:00,140.11,140.73,140.11,140.56,74700.0,140.11,140.73,140.11,140.56,74700.0
2011-11-07 14:00:00,140.55,140.8,140.47,140.75,66400.0,140.55,140.8,140.47,140.75,66400.0
2011-11-07 14:05:00,140.75,140.8,140.48,140.52,37400.0,140.75,140.8,140.48,140.52,37400.0
2011-11-07 14:10:00,140.59,140.78,140.16,140.2,61200.0,140.59,140.78,140.16,140.2,61200.0
2011-11-07 14:15:00,140.26,140.56,140.11,140.24,48700.0,140.26,140.56,140.11,140.24,48700.0
2011-11-07 14:20:00,140.23,140.5,140.21,140.42,48500.0,140.23,140.5,140.21,140.42,48500.0
2011-11-07 14:25:00,140.47,140.55,140.25,140.39,37700.0,140.47,140.55,140.25,140.39,37700.0
2011-11-07 14:30:00,140.42,140.69,140.38,140.47,31600.0,140.42,140.69,140.38,140.47,31600.0
2011-11-07 14:35:00,140.5,140.64,140.4,140.51,29700.0,140.5,140.64,140.4,140.51,29700.0
2011-11-07 14:40:00,140.53,140.65,140.34,140.51,49200.0,140.53,140.65,140.34,140.51,49200.0
2011-11-07 14:45:00,140.64,140.68,140.5,140.63,52800.0,140.64,140.68,140.5,140.63,52800.0
2011-11-07 14:50:00,140.55,140.77,140.47,140.72,61000.0,140.55,140.77,140.47,140.72,61000.0
2011-11-07 14:55:00,140.72,140.75,140.5,140.51,42800.0,140.72,140.75,140.5,140.51,42800.0
2011-11-07 15:00:00,140.51,140.63,140.45,140.58,27000.0,140.51,140.63,140.45,140.58,27000.0
2011-11-07 15:05:00,140.53,140.67,140.49,140.55,38400.0,140.53,140.67,140.49,140.55,38400.0
2011-11-07 15:10:00,140.54,140.8,140.51,140.65,44800.0,140.54,140.8,140.51,140.65,44800.0
2011-11-07 15:15:00,140.72,140.9,140.62,140.74,70300.0,140.72,140.9,140.62,140.74,70300.0
2011-11-07 15:20:00,140.8,141.04,140.74,140.98,43500.0,140.8,141.04,140.74,140.98,43500.0
2011-11-07 15:25:00,140.96,141.02,140.6,140.61,74000.0,140.96,141.02,140.6,140.61,74000.0
2011-11-07 15:30:00,140.62,140.9,140.62,140.75,46700.0,140.62,140.9,140.62,140.75,46700.0
2011-11-07 15:35:00,140.73,140.85,140.69,140.79,45400.0,140.73,140.85,140.69,140.79,45400.0
2011-11-07 15:40:00,140.82,140.83,140.61,140.76,55500.0,140.82,140.83,140.61,140.76,55500.0
2011-11-07 15:45:00,140.72,140.86,140.7,140.82,55900.0,140.72,140.86,140.7,140.82,55900.0
2011-11-07 15:50:00,140.79,140.87,140.7,140.71,132000.0,140.79,140.87,140.7,140.71,132000.0
2011-11-07 15:55:00,140.71,140.78,140.54,140.73,122700.0,140.71,140.78,140.54,140.73,122700.0
2011-11-08 09:30:00,141.6,142.72,141.5,142.15,174700.0,141.6,142.72,141.5,142.15,174700.0
2011-11-08 09:35:00,142.0,142.4,141.86,142.29,118500.0,142.0,142.4,141.86,142.29,118500.0
2011-11-08 09:40:00,142.17,142.6,142.17,142.44,98500.0,142.17,142.6,142.17,142.44,98500.0
2011-11-08 09:45:00,142.36,142.71,141.53,141.89,205600.0,142.36,142.71,141.53,141.89,205600.0
2011-11-08 09:50:00,141.89,142.0,141.64,141.81,65100.0,141.89,142.0,141.64,141.81,65100.0
2011-11-08 09:55:00,141.82,141.99,141.16,141.29,159600.0,141.82,141.99,141.16,141.29,159600.0
2011-11-08 10:00:00,141.29,141.39,140.78,141.02,171900.0,141.29,141.39,140.78,141.02,171900.0
2011-11-08 10:05:00,140.97,140.97,140.53,140.85,85800.0,140.97,140.97,140.53,140.85,85800.0
2011-11-08 10:10:00,140.81,141.13,140.5,140.9,148400.0,140.81,141.13,140.5,140.9,148400.0
2011-11-08 10:15:00,140.91,141.58,140.6,141.5,66000.0,140.91,141.58,140.6,141.5,66000.0
2011-11-08 10:20:00,141.52,141.56,141.16,141.27,39500.0,141.52,141.56,141.16,141.27,39500.0
2011-11-08 10:25:00,141.27,141.27,139.96,140.2,136300.0,141.27,141.27,139.96,140.2,136300.0
2011-11-08 10:30:00,140.18,140.54,139.87,139.91,110900.0,140.18,140.54,139.87,139.91,110900.0
2011-11-08 10:35:00,139.93,140.29,139.8,140.15,159100.0,139.93,140.29,139.8,140.15,159100.0
2011-11-08 10:40:00,140.24,140.64,140.03,140.51,67900.0,140.24,140.64,140.03,140.51,67900.0
2011-11-08 10:45:00,140.64,140.65,140.32,140.54,35800.0,140.64,140.65,140.32,140.54,35800.0
2011-11-08 10:50:00,140.45,140.5,140.04,140.29,43700.0,140.45,140.5,140.04,140.29,43700.0
2011-11-08 10:55:00,140.34,140.34,139.9,140.02,28900.0,140.34,140.34,139.9,140.02,28900.0
2011-11-08 11:00:00,139.97,140.24,139.87,139.98,23600.0,139.97,140.24,139.87,139.98,23600.0
2011-11-08 11:05:00,139.93,140.08,139.66,139.75,35900.0,139.93,140.08,139.66,139.75,35900.0
2011-11-08 11:10:00,139.76,139.79,139.17,139.36,61000.0,139.76,139.79,139.17,139.36,61000.0
2011-11-08 11:15:00,139.4,139.41,138.6,138.9,171500.0,139.4,139.41,138.6,138.9,171500.0
2011-11-08 11:20:00,138.92,139.18,138.61,139.1,42100.0,138.92,139.18,138.61,139.1,42100.0
2011-11-08 11:25:00,139.1,139.58,138.9,139.35,52400.0,139.1,139.58,138.9,139.35,52400.0
2011-11-08 11:30:00,139.41,139.58,139.3,139.39,30300.0,139.41,139.58,139.3,139.39,30300.0
2011-11-08 11:35:00,139.37,139.62,139.31,139.52,24300.0,139.37,139.62,139.31,139.52,24300.0
2011-11-08 11:40:00,139.52,139.68,139.31,139.59,19300.0,139.52,139.68,139.31,139.59,19300.0
2011-11-08 11:45:00,139.66,140.3,139.43,140.27,56700.0,139.66,140.3,139.43,140.27,56700.0
2011-11-08 11:50:00,140.29,140.82,140.28,140.79,82000.0,140.29,140.82,140.28,140.79,82000.0
2011-11-08 11:55:00,140.8,140.92,140.45,140.58,54000.0,140.8,140.92,140.45,140.58,54000.0
2011-11-08 12:00:00,140.52,140.92,140.36,140.92,31100.0,140.52,140.92,140.36,140.92,31100.0
2011-11-08 12:05:00,140.97,140.98,140.76,140.96,14700.0,140.97,140.98,140.76,140.96,14700.0
2011-11-08 12:10:00,140.93,140.96,140.69,140.84,23400.0,140.93,140.96,140.69,140.84,23400.0
2011-11-08 12:15:00,140.85,140.9,140.62,140.64,21100.0,140.85,140.9,140.62,140.64,21100.0
2011-11-08 12:20:00,140.7,140.89,140.66,140.66,14700.0,140.7,140.89,140.66,140.66,14700.0
2011-11-08 12:25:00,140.65,140.88,140.61,140.88,11300.0,140.65,140.88,140.61,140.88,11300.0
2011-11-08 12:30:00,140.88,140.97,140.75,140.93,13300.0,140.88,140.97,140.75,140.93,13300.0
2011-11-08 12:35:00,140.92,141.1,140.72,140.91,53300.0,140.92,141.1,140.72,140.91,53300.0
2011-11-08 12:40:00,140.86,140.94,140.55,140.56,16600.0,140.86,140.94,140.55,140.56,16600.0
2011-11-08 12:45:00,140.64,140.7,140.25,140.35,19300.0,140.64,140.7,140.25,140.35,19300.0
2011-11-08 12:50:00,140.25,140.4,140.14,140.36,13100.0,140.25,140.4,140.14,140.36,13100.0
2011-11-08 12:55:00,140.38,140.49,140.27,140.41,5300.0,140.38,140.49,140.27,140.41,5300.0
2011-11-08 13:00:00,140.41,140.87,140.41,140.81,18100.0,140.41,140.87,140.41,140.81,18100.0
2011-11-08 13:05:00,140.86,140.87,140.58,140.58,8100.0,140.86,140.87,140.58,140.58,8100.0
2011-11-08 13:10:00,140.53,140.74,140.37,140.49,29600.0,140.53,140.74,140.37,140.49,29600.0
2011-11-08 13:15:00,140.59,140.59,140.38,140.55,8000.0,140.59,140.59,140.38,140.55,8000.0
2011-11-08 13:20:00,140.51,140.9,140.44,140.88,13400.0,140.51,140.9,140.44,140.88,13400.0
2011-11-08 13:25:00,140.9,141.0,140.81,140.94,17900.0,140.9,141.0,140.81,140.94,17900.0
2011-11-08 13:30:00,140.98,141.01,140.75,140.75,12600.0,140.98,141.01,140.75,140.75,12600.0
2011-11-08 13:35:00,140.75,141.01,140.71,141.01,21400.0,140.75,141.01,140.71,141.01,21400.0
2011-11-08 13:40:00,141.01,141.06,140.82,141.02,55900.0,141.01,141.06,140.82,141.02,55900.0
2011-11-08 13:45:00,141.0,141.63,140.93,141.47,113700.0,141.0,141.63,140.93,141.47,113700.0
2011-11-08 13:50:00,141.4,141.63,141.29,141.58,82200.0,141.4,141.63,141.29,141.58,82200.0
2011-11-08 13:55:00,141.51,141.82,141.43,141.56,44700.0,141.51,141.82,141.43,141.56,44700.0
2011-11-08 14:00:00,141.6,141.72,141.42,141.72,29100.0,141.6,141.72,141.42,141.72,29100.0
2011-11-08 14:05:00,141.72,141.78,141.2,141.52,38300.0,141.72,141.78,141.2,141.52,38300.0
2011-11-08 14:10:00,141.52,142.1,141.4,142.03,48600.0,141.52,142.1,141.4,142.03,48600.0
2011-11-08 14:15:00,141.98,142.19,141.76,141.76,38800.0,141.98,142.19,141.76,141.76,38800.0
2011-11-08 14:20:00,141.84,142.27,141.76,142.16,92200.0,141.84,142.27,141.76,142.16,92200.0
2011-11-08 14:25:00,142.13,142.27,142.05,142.23,46600.0,142.13,142.27,142.05,142.23,46600.0
2011-11-08 14:30:00,142.24,142.39,141.72,141.77,39000.0,142.24,142.39,141.72,141.77,39000.0
2011-11-08 14:35:00,141.71,141.94,141.65,141.78,35600.0,141.71,141.94,141.65,141.78,35600.0
2011-11-08 14:40:00,141.77,142.02,141.5,141.93,45500.0,141.77,142.02,141.5,141.93,45500.0
2011-11-08 14:45:00,141.93,142.2,141.93,142.09,28400.0,141.93,142.2,141.93,142.09,28400.0
2011-11-08 14:50:00,142.01,142.22,141.98,142.05,44100.0,142.01,142.22,141.98,142.05,44100.0
2011-11-08 14:55:00,142.08,142.29,142.06,142.22,39300.0,142.08,142.29,142.06,142.22,39300.0
2011-11-08 15:00:00,142.24,142.24,141.94,142.14,38300.0,142.24,142.24,141.94,142.14,38300.0
2011-11-08 15:05:00,142.15,142.26,141.88,142.26,50100.0,142.15,142.26,141.88,142.26,50100.0
2011-11-08 15:10:00,142.2,142.38,142.2,142.32,37600.0,142.2,142.38,142.2,142.32,37600.0
2011-11-08 15:15:00,142.33,142.46,142.24,142.39,54900.0,142.33,142.46,142.24,142.39,54900.0
2011-11-08 15:20:00,142.44,142.46,142.31,142.36,26200.0,142.44,142.46,142.31,142.36,26200.0
2011-11-08 15:25:00,142.36,142.5,142.34,142.46,43800.0,142.36,142.5,142.34,142.46,43800.0
2011-11-08 15:30:00,142.5,142.6,142.43,142.58,96800.0,142.5,142.6,142.43,142.58,96800.0
2011-11-08 15:35:00,142.6,142.64,142.45,142.63,109900.0,142.6,142.64,142.45,142.63,109900.0
2011-11-08 15:40:00,142.62,142.65,142.35,142.59,57900.0,142.62,142.65,142.35,142.59,57900.0
2011-11-08 15:45:00,142.57,142.65,142.43,142.55,83100.0,142.57,142.65,142.43,142.55,83100.0
2011-11-08 15:50:00,142.59,142.63,142.36,142.51,105100.0,142.59,142.63,142.36,142.51,105100.0
2011-11-08 15:55:00,142.53,142.53,141.88,141.95,173700.0,142.53,142.53,141.88,141.95,173700.0
2011-11-09 09:30:00,139.34,139.5,138.62,139.39,275100.0,139.34,139.5,138.62,139.39,275100.0
2011-11-09 09:35:00,139.44,139.5,138.82,138.92,276300.0,139.44,139.5,138.82,138.92,276300.0
2011-11-09 09:40:00,138.92,138.92,138.25,138.5,151100.0,138.92,138.92,138.25,138.5,151100.0
2011-11-09 09:45:00,138.53,139.19,138.09,139.18,115100.0,138.53,139.19,138.09,139.18,115100.0
2011-11-09 09:50:00,139.19,139.2,138.35,138.41,89500.0,139.19,139.2,138.35,138.41,89500.0
2011-11-09 09:55:00,138.47,138.51,138.0,138.39,148700.0,138.47,138.51,138.0,138.39,148700.0
2011-11-09 10:00:00,138.27,138.63,138.03,138.27,129000.0,138.27,138.63,138.03,138.27,129000.0
2011-11-09 10:05:00,138.23,138.5,138.02,138.31,59100.0,138.23,138.5,138.02,138.31,59100.0
2011-11-09 10:10:00,138.35,138.79,138.31,138.39,82100.0,138.35,138.79,138.31,138.39,82100.0
2011-11-09 10:15:00,138.34,138.7,138.32,138.5,81500.0,138.34,138.7,138.32,138.5,81500.0
2011-11-09 10:20:00,138.57,138.8,138.4,138.58,35700.0,138.57,138.8,138.4,138.58,35700.0
2011-11-09 10:25:00,138.54,138.66,138.37,138.46,40900.0,138.54,138.66,138.37,138.46,40900.0
2011-11-09 10:30:00,138.53,138.53,138.1,138.18,57000.0,138.53,138.53,138.1,138.18,57000.0
2011-11-09 10:35:00,138.18,138.24,137.58,137.63,168900.0,138.18,138.24,137.58,137.63,168900.0
2011-11-09 10:40:00,137.63,137.85,137.5,137.8,88800.0,137.63,137.85,137.5,137.8,88800.0
2011-11-09 10:45:00,137.79,138.4,137.67,138.23,78800.0,137.79,138.4,137.67,138.23,78800.0
2011-11-09 10:50:00,138.4,138.65,138.21,138.59,105400.0,138.4,138.65,138.21,138.59,105400.0
2011-11-09 10:55:00,138.65,138.75,138.49,138.5,37200.0,138.65,138.75,138.49,138.5,37200.0
2011-11-09 11:00:00,138.64,138.99,138.54,138.96,40400.0,138.64,138.99,138.54,138.96,40400.0
2011-11-09 11:05:00,138.91,139.2,138.91,139.05,103600.0,138.91,139.2,138.91,139.05,103600.0
2011-11-09 11:10:00,139.05,139.11,138.86,138.95,23600.0,139.05,139.11,138.86,138.95,23600.0
2011-11-09 11:15:00,138.94,139.25,138.9,139.13,37200.0,138.94,139.25,138.9,139.13,37200.0
2011-11-09 11:20:00,139.14,139.2,139.04,139.14,35900.0,139.14,139.2,139.04,139.14,35900.0
2011-11-09 11:25:00,139.1,139.19,138.86,138.86,29300.0,139.1,139.19,138.86,138.86,29300.0
2011-11-09 11:30:00,138.86,138.97,138.62,138.86,64900.0,138.86,138.97,138.62,138.86,64900.0
2011-11-09 11:35:00,138.8,139.16,138.8,139.01,54000.0,138.8,139.16,138.8,139.01,54000.0
2011-11-09 11:40:00,139.01,139.11,138.95,139.11,28700.0,139.01,139.11,138.95,139.11,28700.0
2011-11-09 11:45:00,139.09,139.48,138.97,139.38,47500.0,139.09,139.48,138.97,139.38,47500.0
2011-11-09 11:50:00,139.38,139.67,139.28,139.64,48100.0,139.38,139.67,139.28,139.64,48100.0
2011-11-09 11:55:00,139.65,139.77,139.51,139.51,38600.0,139.65,139.77,139.51,139.51,38600.0
2011-11-09 12:00:00,139.5,139.7,139.3,139.3,31700.0,139.5,139.7,139.3,139.3,31700.0
2011-11-09 12:05:00,139.3,139.4,139.16,139.25,43500.0,139.3,139.4,139.16,139.25,43500.0
2011-11-09 12:10:00,139.23,139.27,139.0,139.02,29600.0,139.23,139.27,139.0,139.02,29600.0
2011-11-09 12:15:00,139.01,139.33,138.86,139.19,49900.0,139.01,139.33,138.86,139.19,49900.0
2011-11-09 12:20:00,139.16,139.4,139.09,139.18,11500.0,139.16,139.4,139.09,139.18,11500.0
2011-11-09 12:25:00,139.09,139.24,139.01,139.15,23900.0,139.09,139.24,139.01,139.15,23900.0
2011-11-09 12:30:00,139.14,139.25,139.06,139.09,13100.0,139.14,139.25,139.06,139.09,13100.0
2011-11-09 12:35:00,139.17,139.5,139.17,139.4,25000.0,139.17,139.5,139.17,139.4,25000.0
2011-11-09 12:40:00,139.35,139.44,139.21,139.42,16400.0,139.35,139.44,139.21,139.42,16400.0
2011-11-09 12:45:00,139.44,139.77,139.35,139.69,35100.0,139.44,139.77,139.35,139.69,35100.0
2011-11-09 12:50:00,139.69,140.22,139.67,140.14,63000.0,139.69,140.22,139.67,140.14,63000.0
2011-11-09 12:55:00,140.1,140.25,139.96,139.97,31800.0,140.1,140.25,139.96,139.97,31800.0
2011-11-09 13:00:00,139.98,140.0,139.81,139.85,16400.0,139.98,140.0,139.81,139.85,16400.0
2011-11-09 13:05:00,139.88,140.15,139.8,139.9,25400.0,139.88,140.15,139.8,139.9,25400.0
2011-11-09 13:10:00,139.78,139.87,139.4,139.63,41200.0,139.78,139.87,139.4,139.63,41200.0
2011-11-09 13:15:00,139.69,139.7,138.77,138.84,39800.0,139.69,139.7,138.77,138.84,39800.0
2011-11-09 13:20:00,138.84,139.04,138.76,138.91,28600.0,138.84,139.04,138.76,138.91,28600.0
2011-11-09 13:25:00,138.94,139.14,138.92,139.06,20300.0,138.94,139.14,138.92,139.06,20300.0
2011-11-09 13:30:00,139.08,139.17,138.87,139.04,47000.0,139.08,139.17,138.87,139.04,47000.0
2011-11-09 13:35:00,139.13,139.13,138.88,138.95,10900.0,139.13,139.13,138.88,138.95,10900.0
2011-11-09 13:40:00,138.94,138.99,138.59,138.62,27800.0,138.94,138.99,138.59,138.62,27800.0
2011-11-09 13:45:00,138.71,138.71,138.41,138.46,40000.0,138.71,138.71,138.41,138.46,40000.0
2011-11-09 13:50:00,138.47,138.55,138.31,138.35,40400.0,138.47,138.55,138.31,138.35,40400.0
2011-11-09 13:55:00,138.37,138.44,138.03,138.32,60700.0,138.37,138.44,138.03,138.32,60700.0
2011-11-09 14:00:00,138.33,138.35,138.07,138.1,53300.0,138.33,138.35,138.07,138.1,53300.0
2011-11-09 14:05:00,138.11,138.31,137.8,138.0,148000.0,138.11,138.31,137.8,138.0,148000.0
2011-11-09 14:10:00,138.01,138.31,137.8,138.15,50300.0,138.01,138.31,137.8,138.15,50300.0
2011-11-09 14:15:00,138.12,138.18,137.78,137.81,38600.0,138.12,138.18,137.78,137.81,38600.0
2011-11-09 14:20:00,137.81,138.02,137.52,137.52,59000.0,137.81,138.02,137.52,137.52,59000.0
2011-11-09 14:25:00,137.52,137.76,137.2,137.66,78800.0,137.52,137.76,137.2,137.66,78800.0
2011-11-09 14:30:00,137.6,137.71,137.2,137.31,82100.0,137.6,137.71,137.2,137.31,82100.0
2011-11-09 14:35:00,137.25,137.38,137.05,137.05,60400.0,137.25,137.38,137.05,137.05,60400.0
2011-11-09 14:40:00,137.07,137.09,136.68,137.0,122100.0,137.07,137.09,136.68,137.0,122100.0
2011-11-09 14:45:00,137.02,137.11,136.81,136.92,37200.0,137.02,137.11,136.81,136.92,37200.0
2011-11-09 14:50:00,136.85,137.07,136.68,136.96,58400.0,136.85,137.07,136.68,136.96,58400.0
2011-11-09 14:55:00,136.92,137.07,136.59,136.68,46300.0,136.92,137.07,136.59,136.68,46300.0
2011-11-09 15:00:00,136.59,136.82,136.51,136.59,49100.0,136.59,136.82,136.51,136.59,49100.0
2011-11-09 15:05:00,136.67,137.16,136.55,136.81,53900.0,136.67,137.16,136.55,136.81,53900.0
2011-11-09 15:10:00,136.79,136.82,136.52,136.52,44600.0,136.79,136.82,136.52,136.52,44600.0
2011-11-09 15:15:00,136.61,136.98,136.51,136.89,47400.0,136.61,136.98,136.51,136.89,47400.0
2011-11-09 15:20:00,136.88,137.4,136.86,137.31,80800.0,136.88,137.4,136.86,137.31,80800.0
2011-11-09 15:25:00,137.3,137.3,137.01,137.15,52900.0,137.3,137.3,137.01,137.15,52900.0
2011-11-09 15:30:00,137.15,137.16,136.7,136.93,59700.0,137.15,137.16,136.7,136.93,59700.0
2011-11-09 15:35:00,136.88,136.98,136.54,136.54,63700.0,136.88,136.98,136.54,136.54,63700.0
2011-11-09 15:40:00,136.58,136.69,136.25,136.25,108900.0,136.58,136.69,136.25,136.25,108900.0
2011-11-09 15:45:00,136.25,136.48,135.9,135.9,147600.0,136.25,136.48,135.9,135.9,147600.0
2011-11-09 15:50:00,135.98,136.16,135.73,136.11,174300.0,135.98,136.16,135.73,136.11,174300.0
2011-11-09 15:55:00,136.11,136.39,135.95,136.17,175200.0,136.11,136.39,135.95,136.17,175200.0
2011-11-10 09:30:00,138.39,138.4,137.74,138.01,252400.0,138.39,138.4,137.74,138.01,252400.0
2011-11-10 09:35:00,138.08,138.64,137.9,138.57,155100.0,138.08,138.64,137.9,138.57,155100.0
2011-11-10 09:40:00,138.57,138.57,137.84,137.94,127900.0,138.57,138.57,137.84,137.94,127900.0
2011-11-10 09:45:00,137.94,138.42,137.22,137.5,136800.0,137.94,138.42,137.22,137.5,136800.0
2011-11-10 09:50:00,137.5,137.63,137.0,137.46,128700.0,137.5,137.63,137.0,137.46,128700.0
2011-11-10 09:55:00,137.47,137.5,136.75,136.93,88500.0,137.47,137.5,136.75,136.93,88500.0
2011-11-10 10:00:00,136.95,137.1,136.32,136.99,136900.0,136.95,137.1,136.32,136.99,136900.0
2011-11-10 10:05:00,137.0,137.5,136.89,136.89,80400.0,137.0,137.5,136.89,136.89,80400.0
2011-11-10 10:10:00,136.99,137.08,136.27,136.4,97500.0,136.99,137.08,136.27,136.4,97500.0
2011-11-10 10:15:00,136.35,136.48,135.4,135.43,130700.0,136.35,136.48,135.4,135.43,130700.0
2011-11-10 10:20:00,135.46,135.96,135.23,135.37,110600.0,135.46,135.96,135.23,135.37,110600.0
2011-11-10 10:25:00,135.37,135.74,135.09,135.3,96800.0,135.37,135.74,135.09,135.3,96800.0
2011-11-10 10:30:00,135.27,135.5,134.8,134.8,95800.0,135.27,135.5,134.8,134.8,95800.0
2011-11-10 10:35:00,134.82,135.32,134.8,135.29,66400.0,134.82,135.32,134.8,135.29,66400.0
2011-11-10 10:40:00,135.34,135.74,135.0,135.25,67900.0,135.34,135.74,135.0,135.25,67900.0
2011-11-10 10:45:00,135.28,135.4,133.75,133.87,104900.0,135.28,135.4,133.75,133.87,104900.0
2011-11-10 10:50:00,133.87,134.09,133.6,133.81,117000.0,133.87,134.09,133.6,133.81,117000.0
2011-11-10 10:55:00,133.85,135.1,133.81,135.0,83400.0,133.85,135.1,133.81,135.0,83400.0
2011-11-10 11:00:00,134.88,135.53,134.88,135.5,91200.0,134.88,135.53,134.88,135.5,91200.0
2011-11-10 11:05:00,135.38,135.5,135.25,135.43,44900.0,135.38,135.5,135.25,135.43,44900.0
2011-11-10 11:10:00,135.32,135.5,134.87,134.89,35200.0,135.32,135.5,134.87,134.89,35200.0
2011-11-10 11:15:00,134.91,135.15,134.67,134.73,54900.0,134.91,135.15,134.67,134.73,54900.0
2011-11-10 11:20:00,134.71,134.8,134.34,134.51,23300.0,134.71,134.8,134.34,134.51,23300.0
2011-11-10 11:25:00,134.58,135.13,134.29,134.89,37800.0,134.58,135.13,134.29,134.89,37800.0
2011-11-10 11:30:00,134.77,135.1,134.77,135.02,27300.0,134.77,135.1,134.77,135.02,27300.0
2011-11-10 11:35:00,135.08,135.2,134.79,134.82,37000.0,135.08,135.2,134.79,134.82,37000.0
2011-11-10 11:40:00,134.82,135.93,134.74,135.5,90400.0,134.82,135.93,134.74,135.5,90400.0
2011-11-10 11:45:00,135.49,136.4,135.45,136.16,65500.0,135.49,136.4,135.45,136.16,65500.0
2011-11-10 11:50:00,136.16,136.31,136.03,136.18,41400.0,136.16,136.31,136.03,136.18,41400.0
2011-11-10 11:55:00,136.21,136.24,136.02,136.14,28200.0,136.21,136.24,136.02,136.14,28200.0
2011-11-10 12:00:00,136.14,136.19,135.92,135.98,28600.0,136.14,136.19,135.92,135.98,28600.0
2011-11-10 12:05:00,135.95,136.15,135.84,136.11,17200.0,135.95,136.15,135.84,136.11,17200.0
2011-11-10 12:10:00,136.11,136.15,135.6,135.64,27200.0,136.11,136.15,135.6,135.64,27200.0
2011-11-10 12:15:00,135.71,135.71,135.55,135.65,23700.0,135.71,135.71,135.55,135.65,23700.0
2011-11-10 12:20:00,135.66,135.71,135.57,135.59,10500.0,135.66,135.71,135.57,135.59,10500.0
2011-11-10 12:25:00,135.63,135.65,135.35,135.44,27700.0,135.63,135.65,135.35,135.44,27700.0
2011-11-10 12:30:00,135.44,135.44,135.04,135.15,29100.0,135.44,135.44,135.04,135.15,29100.0
2011-11-10 12:35:00,135.17,135.17,134.77,134.86,41800.0,135.17,135.17,134.77,134.86,41800.0
2011-11-10 12:40:00,134.85,135.07,134.85,135.01,53700.0,134.85,135.07,134.85,135.01,53700.0
2011-11-10 12:45:00,135.01,135.5,135.0,135.28,16300.0,135.01,135.5,135.0,135.28,16300.0
2011-11-10 12:50:00,135.44,135.66,135.34,135.63,17200.0,135.44,135.66,135.34,135.63,17200.0
2011-11-10 12:55:00,135.65,135.84,135.55,135.74,16200.0,135.65,135.84,135.55,135.74,16200.0
2011-11-10 13:00:00,135.83,136.02,135.73,135.95,23100.0,135.83,136.02,135.73,135.95,23100.0
2011-11-10 13:05:00,135.97,136.24,135.9,136.24,24400.0,135.97,136.24,135.9,136.24,24400.0
2011-11-10 13:10:00,136.19,136.96,136.19,136.96,76500.0,136.19,136.96,136.19,136.96,76500.0
2011-11-10 13:15:00,136.94,137.17,136.91,137.06,44400.0,136.94,137.17,136.91,137.06,44400.0
2011-11-10 13:20:00,137.13,137.13,136.72,136.81,26500.0,137.13,137.13,136.72,136.81,26500.0
2011-11-10 13:25:00,136.78,136.89,136.5,136.56,30600.0,136.78,136.89,136.5,136.56,30600.0
2011-11-10 13:30:00,136.68,137.1,136.56,137.03,39500.0,136.68,137.1,136.56,137.03,39500.0
2011-11-10 13:35:00,137.04,137.12,136.82,136.9,21700.0,137.04,137.12,136.82,136.9,21700.0
2011-11-10 13:40:00,136.86,137.2,136.85,136.86,24100.0,136.86,137.2,136.85,136.86,24100.0
2011-11-10 13:45:00,136.86,137.05,136.78,136.98,21900.0,136.86,137.05,136.78,136.98,21900.0
2011-11-10 13:50:00,136.96,137.19,136.8,136.96,18800.0,136.96,137.19,136.8,136.96,18800.0
2011-11-10 13:55:00,137.06,137.3,137.05,137.17,24500.0,137.06,137.3,137.05,137.17,24500.0
2011-11-10 14:00:00,137.17,137.35,136.8,136.8,31500.0,137.17,137.35,136.8,136.8,31500.0
2011-11-10 14:05:00,136.81,137.01,136.5,136.75,24100.0,136.81,137.01,136.5,136.75,24100.0
2011-11-10 14:10:00,136.74,136.99,136.62,136.98,14800.0,136.74,136.99,136.62,136.98,14800.0
2011-11-10 14:15:00,136.98,137.16,136.74,137.13,15000.0,136.98,137.16,136.74,137.13,15000.0
2011-11-10 14:20:00,137.13,137.14,136.7,137.04,18300.0,137.13,137.14,136.7,137.04,18300.0
2011-11-10 14:25:00,136.98,136.98,136.21,136.24,28600.0,136.98,136.98,136.21,136.24,28600.0
2011-11-10 14:30:00,136.43,136.43,136.13,136.22,19100.0,136.43,136.43,136.13,136.22,19100.0
2011-11-10 14:35:00,136.35,136.35,135.97,136.07,24100.0,136.35,136.35,135.97,136.07,24100.0
2011-11-10 14:40:00,136.0,136.17,135.77,136.17,24800.0,136.0,136.17,135.77,136.17,24800.0
2011-11-10 14:45:00,136.06,136.29,135.94,136.15,16500.0,136.06,136.29,135.94,136.15,16500.0
2011-11-10 14:50:00,136.08,136.2,135.88,135.94,16100.0,136.08,136.2,135.88,135.94,16100.0
2011-11-10 14:55:00,135.94,135.94,135.22,135.23,23900.0,135.94,135.94,135.22,135.23,23900.0
2011-11-10 15:00:00,135.23,135.59,135.23,135.57,23900.0,135.23,135.59,135.23,135.57,23900.0
2011-11-10 15:05:00,135.57,135.73,135.44,135.45,36500.0,135.57,135.73,135.44,135.45,36500.0
2011-11-10 15:10:00,135.52,135.93,135.52,135.88,21100.0,135.52,135.93,135.52,135.88,21100.0
2011-11-10 15:15:00,135.8,136.25,135.73,136.01,25300.0,135.8,136.25,135.73,136.01,25300.0
2011-11-10 15:20:00,135.97,136.04,135.65,135.85,32000.0,135.97,136.04,135.65,135.85,32000.0
2011-11-10 15:25:00,135.9,136.4,135.83,136.33,39000.0,135.9,136.4,135.83,136.33,39000.0
2011-11-10 15:30:00,136.35,136.43,136.0,136.13,40400.0,136.35,136.43,136.0,136.13,40400.0
2011-11-10 15:35:00,136.17,136.21,135.7,135.85,19800.0,136.17,136.21,135.7,135.85,19800.0
2011-11-10 15:40:00,135.86,136.0,135.68,135.83,19800.0,135.86,136.0,135.68,135.83,19800.0
2011-11-10 15:45:00,135.83,136.18,135.83,136.06,38300.0,135.83,136.18,135.83,136.06,38300.0
2011-11-10 15:50:00,136.07,136.22,135.86,136.11,69000.0,136.07,136.22,135.86,136.11,69000.0
2011-11-10 15:55:00,136.09,136.09,135.6,135.63,156300.0,136.09,136.09,135.6,135.63,156300.0
2011-11-11 09:30:00,137.35,137.39,136.57,136.8,146700.0,137.35,137.39,136.57,136.8,146700.0
2011-11-11 09:35:00,136.81,136.84,135.65,135.9,92900.0,136.81,136.84,135.65,135.9,92900.0
2011-11-11 09:40:00,135.9,136.38,135.25,135.41,166100.0,135.9,136.38,135.25,135.41,166100.0
2011-11-11 09:45:00,135.26,136.14,135.13,135.98,96000.0,135.26,136.14,135.13,135.98,96000.0
2011-11-11 09:50:00,135.89,135.9,135.0,135.55,108900.0,135.89,135.9,135.0,135.55,108900.0
2011-11-11 09:55:00,135.54,136.0,135.1,135.25,89600.0,135.54,136.0,135.1,135.25,89600.0
2011-11-11 10:00:00,135.24,137.2,135.16,137.0,111100.0,135.24,137.2,135.16,137.0,111100.0
2011-11-11 10:05:00,137.0,137.52,135.35,137.52,144800.0,137.0,137.52,135.35,137.52,144800.0
2011-11-11 10:10:00,137.5,137.8,137.15,137.15,77100.0,137.5,137.8,137.15,137.15,77100.0
2011-11-11 10:15:00,137.16,137.23,136.66,136.8,37800.0,137.16,137.23,136.66,136.8,37800.0
2011-11-11 10:20:00,136.89,137.1,136.5,136.94,27200.0,136.89,137.1,136.5,136.94,27200.0
2011-11-11 10:25:00,137.1,137.14,136.75,136.84,43700.0,137.1,137.14,136.75,136.84,43700.0
2011-11-11 10:30:00,136.95,136.97,136.69,136.86,24900.0,136.95,136.97,136.69,136.86,24900.0
2011-11-11 10:35:00,136.94,136.97,136.14,136.25,91100.0,136.94,136.97,136.14,136.25,91100.0
2011-11-11 10:40:00,136.26,136.78,136.0,136.77,58200.0,136.26,136.78,136.0,136.77,58200.0
2011-11-11 10:45:00,136.78,136.94,136.51,136.86,44600.0,136.78,136.94,136.51,136.86,44600.0
2011-11-11 10:50:00,136.88,137.5,136.81,137.44,62100.0,136.88,137.5,136.81,137.44,62100.0
2011-11-11 10:55:00,137.49,137.62,137.2,137.38,50300.0,137.49,137.62,137.2,137.38,50300.0
2011-11-11 11:00:00,137.36,137.39,137.2,137.25,24000.0,137.36,137.39,137.2,137.25,24000.0
2011-11-11 11:05:00,137.29,137.64,137.29,137.59,40600.0,137.29,137.64,137.29,137.59,40600.0
2011-11-11 11:10:00,137.59,137.59,137.28,137.29,41200.0,137.59,137.59,137.28,137.29,41200.0
2011-11-11 11:15:00,137.3,137.7,137.29,137.51,28700.0,137.3,137.7,137.29,137.51,28700.0
2011-11-11 11:20:00,137.51,137.6,137.35,137.59,22800.0,137.51,137.6,137.35,137.59,22800.0
2011-11-11 11:25:00,137.49,137.58,137.39,137.44,18600.0,137.49,137.58,137.39,137.44,18600.0
2011-11-11 11:30:00,137.49,137.68,137.37,137.58,16700.0,137.49,137.68,137.37,137.58,16700.0
2011-11-11 11:35:00,137.69,137.75,137.51,137.65,31200.0,137.69,137.75,137.51,137.65,31200.0
2011-11-11 11:40:00,137.69,138.14,137.6,138.01,69200.0,137.69,138.14,137.6,138.01,69200.0
2011-11-11 11:45:00,138.08,138.22,137.89,137.94,37200.0,138.08,138.22,137.89,137.94,37200.0
2011-11-11 11:50:00,137.9,137.94,137.67,137.67,31300.0,137.9,137.94,137.67,137.67,31300.0
2011-11-11 11:55:00,137.68,137.85,137.59,137.64,22800.0,137.68,137.85,137.59,137.64,22800.0
2011-11-11 12:00:00,137.63,137.85,137.63,137.76,24500.0,137.63,137.85,137.63,137.76,24500.0
2011-11-11 12:05:00,137.76,137.95,137.75,137.88,22700.0,137.76,137.95,137.75,137.88,22700.0
2011-11-11 12:10:00,137.9,137.98,137.32,137.87,107500.0,137.9,137.98,137.32,137.87,107500.0
2011-11-11 12:15:00,137.87,137.89,137.62,137.71,25400.0,137.87,137.89,137.62,137.71,25400.0
2011-11-11 12:20:00,137.72,137.83,137.47,137.56,26400.0,137.72,137.83,137.47,137.56,26400.0
2011-11-11 12:25:00,137.54,137.6,137.34,137.47,19400.0,137.54,137.6,137.34,137.47,19400.0
2011-11-11 12:30:00,137.47,137.5,137.38,137.42,20700.0,137.47,137.5,137.38,137.42,20700.0
2011-11-11 12:35:00,137.41,137.42,137.1,137.2,34300.0,137.41,137.42,137.1,137.2,34300.0
2011-11-11 12:40:00,137.2,137.44,137.2,137.44,36000.0,137.2,137.44,137.2,137.44,36000.0
2011-11-11 12:45:00,137.44,137.69,137.39,137.66,18600.0,137.44,137.69,137.39,137.66,18600.0
2011-11-11 12:50:00,137.57,137.66,137.53,137.59,15000.0,137.57,137.66,137.53,137.59,15000.0
2011-11-11 12:55:00,137.58,137.68,137.52,137.67,17800.0,137.58,137.68,137.52,137.67,17800.0
2011-11-11 13:00:00,137.73,137.91,137.63,137.9,31600.0,137.73,137.91,137.63,137.9,31600.0
2011-11-11 13:05:00,137.86,137.96,137.8,137.94,20200.0,137.86,137.96,137.8,137.94,20200.0
2011-11-11 13:10:00,137.9,137.96,137.73,137.88,26900.0,137.9,137.96,137.73,137.88,26900.0
2011-11-11 13:15:00,137.84,137.87,137.69,137.74,19000.0,137.84,137.87,137.69,137.74,19000.0
2011-11-11 13:20:00,137.72,137.77,137.63,137.66,10400.0,137.72,137.77,137.63,137.66,10400.0
2011-11-11 13:25:00,137.65,137.65,137.47,137.48,14100.0,137.65,137.65,137.47,137.48,14100.0
2011-11-11 13:30:00,137.56,137.62,137.5,137.57,16300.0,137.56,137.62,137.5,137.57,16300.0
2011-11-11 13:35:00,137.62,137.71,137.57,137.66,18800.0,137.62,137.71,137.57,137.66,18800.0
2011-11-11 13:40:00,137.67,137.78,137.59,137.65,17600.0,137.67,137.78,137.59,137.65,17600.0
2011-11-11 13:45:00,137.61,137.84,137.59,137.63,24700.0,137.61,137.84,137.59,137.63,24700.0
2011-11-11 13:50:00,137.64,137.73,137.4,137.4,18100.0,137.64,137.73,137.4,137.4,18100.0
2011-11-11 13:55:00,137.41,137.61,137.4,137.58,18600.0,137.41,137.61,137.4,137.58,18600.0
2011-11-11 14:00:00,137.6,137.67,137.54,137.56,33800.0,137.6,137.67,137.54,137.56,33800.0
2011-11-11 14:05:00,137.57,137.73,137.51,137.53,15000.0,137.57,137.73,137.51,137.53,15000.0
2011-11-11 14:10:00,137.53,137.77,137.51,137.67,16300.0,137.53,137.77,137.51,137.67,16300.0
2011-11-11 14:15:00,137.67,137.79,137.64,137.78,17800.0,137.67,137.79,137.64,137.78,17800.0
2011-11-11 14:20:00,137.77,137.78,137.63,137.63,21800.0,137.77,137.78,137.63,137.63,21800.0
2011-11-11 14:25:00,137.62,137.7,137.53,137.69,24200.0,137.62,137.7,137.53,137.69,24200.0
2011-11-11 14:30:00,137.69,137.72,137.52,137.6,26600.0,137.69,137.72,137.52,137.6,26600.0
2011-11-11 14:35:00,137.56,137.66,137.52,137.54,12800.0,137.56,137.66,137.52,137.54,12800.0
2011-11-11 14:40:00,137.56,137.66,137.51,137.61,12700.0,137.56,137.66,137.51,137.61,12700.0
2011-11-11 14:45:00,137.58,137.68,137.44,137.5,65000.0,137.58,137.68,137.44,137.5,65000.0
2011-11-11 14:50:00,137.53,137.72,137.48,137.69,48000.0,137.53,137.72,137.48,137.69,48000.0
2011-11-11 14:55:00,137.7,137.74,137.41,137.59,38600.0,137.7,137.74,137.41,137.59,38600.0
2011-11-11 15:00:00,137.6,137.73,137.54,137.67,21400.0,137.6,137.73,137.54,137.67,21400.0
2011-11-11 15:05:00,137.69,137.73,137.48,137.59,40800.0,137.69,137.73,137.48,137.59,40800.0
2011-11-11 15:10:00,137.56,137.65,137.41,137.63,37000.0,137.56,137.65,137.41,137.63,37000.0
2011-11-11 15:15:00,137.64,137.74,137.56,137.7,50700.0,137.64,137.74,137.56,137.7,50700.0
2011-11-11 15:20:00,137.68,137.7,137.51,137.55,38800.0,137.68,137.7,137.51,137.55,38800.0
2011-11-11 15:25:00,137.56,137.75,137.56,137.72,26000.0,137.56,137.75,137.56,137.72,26000.0
2011-11-11 15:30:00,137.73,137.75,137.65,137.68,37400.0,137.73,137.75,137.65,137.68,37400.0
2011-11-11 15:35:00,137.7,137.8,137.63,137.76,35400.0,137.7,137.8,137.63,137.76,35400.0
2011-11-11 15:40:00,137.69,137.74,137.2,137.3,81700.0,137.69,137.74,137.2,137.3,81700.0
2011-11-11 15:45:00,137.3,137.6,137.26,137.55,67800.0,137.3,137.6,137.26,137.55,67800.0
2011-11-11 15:50:00,137.61,137.82,137.51,137.67,95700.0,137.61,137.82,137.51,137.67,95700.0
2011-11-11 15:55:00,137.66,137.8,137.58,137.8,104000.0,137.66,137.8,137.58,137.8,104000.0
2011-11-14 09:30:00,137.0,137.45,136.5,137.21,119600.0,137.0,137.45,136.5,137.21,119600.0
2011-11-14 09:35:00,137.12,139.4,136.9,139.2,153300.0,137.12,139.4,136.9,139.2,153300.0
2011-11-14 09:40:00,139.05,139.95,138.89,139.24,200700.0,139.05,139.95,138.89,139.24,200700.0
2011-11-14 09:45:00,139.21,139.41,138.56,139.28,89300.0,139.21,139.41,138.56,139.28,89300.0
2011-11-14 09:50:00,139.29,139.79,139.02,139.44,110000.0,139.29,139.79,139.02,139.44,110000.0
2011-11-14 09:55:00,139.4,139.88,139.33,139.74,89600.0,139.4,139.88,139.33,139.74,89600.0
2011-11-14 10:00:00,139.75,139.92,139.33,139.5,94300.0,139.75,139.92,139.33,139.5,94300.0
2011-11-14 10:05:00,139.4,139.69,139.33,139.5,47100.0,139.4,139.69,139.33,139.5,47100.0
2011-11-14 10:10:00,139.52,139.88,139.4,139.75,82300.0,139.52,139.88,139.4,139.75,82300.0
2011-11-14 10:15:00,139.85,140.2,139.74,139.76,122900.0,139.85,140.2,139.74,139.76,122900.0
2011-11-14 10:20:00,139.77,139.89,139.1,139.4,108800.0,139.77,139.89,139.1,139.4,108800.0
2011-11-14 10:25:00,139.35,139.65,139.16,139.16,38100.0,139.35,139.65,139.16,139.16,38100.0
2011-11-14 10:30:00,139.25,139.44,139.0,139.41,56200.0,139.25,139.44,139.0,139.41,56200.0
2011-11-14 10:35:00,139.38,139.57,139.06,139.09,56000.0,139.38,139.57,139.06,139.09,56000.0
2011-11-14 10:40:00,139.13,139.36,139.0,139.3,43700.0,139.13,139.36,139.0,139.3,43700.0
2011-11-14 10:45:00,139.23,139.55,139.05,139.5,36700.0,139.23,139.55,139.05,139.5,36700.0
2011-11-14 10:50:00,139.46,139.75,139.44,139.5,40500.0,139.46,139.75,139.44,139.5,40500.0
2011-11-14 10:55:00,139.57,139.57,139.0,139.08,34600.0,139.57,139.57,139.0,139.08,34600.0
2011-11-14 11:00:00,139.12,139.54,139.0,139.43,42500.0,139.12,139.54,139.0,139.43,42500.0
2011-11-14 11:05:00,139.44,139.75,139.42,139.64,35300.0,139.44,139.75,139.42,139.64,35300.0
2011-11-14 11:10:00,139.64,139.69,139.26,139.39,33500.0,139.64,139.69,139.26,139.39,33500.0
2011-11-14 11:15:00,139.33,139.54,139.1,139.16,18100.0,139.33,139.54,139.1,139.16,18100.0
2011-11-14 11:20:00,139.17,139.38,139.07,139.15,19600.0,139.17,139.38,139.07,139.15,19600.0
2011-11-14 11:25:00,139.15,139.22,139.0,139.19,27800.0,139.15,139.22,139.0,139.19,27800.0
2011-11-14 11:30:00,139.22,139.5,139.21,139.45,35200.0,139.22,139.5,139.21,139.45,35200.0
2011-11-14 11:35:00,139.44,139.5,139.2,139.41,29900.0,139.44,139.5,139.2,139.41,29900.0
2011-11-14 11:40:00,139.43,139.5,139.06,139.15,17900.0,139.43,139.5,139.06,139.15,17900.0
2011-11-14 11:45:00,139.1,139.28,139.07,139.1,16900.0,139.1,139.28,139.07,139.1,16900.0
2011-11-14 11:50:00,139.14,139.3,138.64,138.89,73000.0,139.14,139.3,138.64,138.89,73000.0
2011-11-14 11:55:00,138.91,138.98,138.39,138.51,50700.0,138.91,138.98,138.39,138.51,50700.0
2011-11-14 12:00:00,138.45,138.62,138.15,138.22,54900.0,138.45,138.62,138.15,138.22,54900.0
2011-11-14 12:05:00,138.26,138.62,138.04,138.62,42400.0,138.26,138.62,138.04,138.62,42400.0
2011-11-14 12:10:00,138.57,138.6,138.3,138.4,23300.0,138.57,138.6,138.3,138.4,23300.0
2011-11-14 12:15:00,138.31,138.43,138.09,138.11,13600.0,138.31,138.43,138.09,138.11,13600.0
2011-11-14 12:20:00,138.11,138.25,137.9,138.21,28300.0,138.11,138.25,137.9,138.21,28300.0
2011-11-14 12:25:00,138.11,138.36,138.05,138.36,15700.0,138.11,138.36,138.05,138.36,15700.0
2011-11-14 12:30:00,138.36,138.5,138.17,138.2,18300.0,138.36,138.5,138.17,138.2,18300.0
2011-11-14 12:35:00,138.19,138.27,137.92,138.24,28700.0,138.19,138.27,137.92,138.24,28700.0
2011-11-14 12:40:00,138.21,138.55,138.14,138.52,13400.0,138.21,138.55,138.14,138.52,13400.0
2011-11-14 12:45:00,138.47,138.61,138.46,138.6,9600.0,138.47,138.61,138.46,138.6,9600.0
2011-11-14 12:50:00,138.64,138.85,138.58,138.8,17000.0,138.64,138.85,138.58,138.8,17000.0
2011-11-14 12:55:00,138.78,138.8,138.55,138.78,18300.0,138.78,138.8,138.55,138.78,18300.0
2011-11-14 13:00:00,138.71,139.03,138.69,138.97,40100.0,138.71,139.03,138.69,138.97,40100.0
2011-11-14 13:05:00,139.0,139.0,138.46,138.54,14900.0,139.0,139.0,138.46,138.54,14900.0
2011-11-14 13:10:00,138.5,138.8,138.47,138.8,11900.0,138.5,138.8,138.47,138.8,11900.0
2011-11-14 13:15:00,138.75,138.75,138.57,138.72,4500.0,138.75,138.75,138.57,138.72,4500.0
2011-11-14 13:20:00,138.68,138.9,138.58,138.9,11200.0,138.68,138.9,138.58,138.9,11200.0
2011-11-14 13:25:00,138.91,139.22,138.76,139.17,36000.0,138.91,139.22,138.76,139.17,36000.0
2011-11-14 13:30:00,139.18,139.25,139.13,139.13,16600.0,139.18,139.25,139.13,139.13,16600.0
2011-11-14 13:35:00,139.13,139.43,139.11,139.19,25300.0,139.13,139.43,139.11,139.19,25300.0
2011-11-14 13:40:00,139.19,139.25,138.95,139.18,12200.0,139.19,139.25,138.95,139.18,12200.0
2011-11-14 13:45:00,139.18,139.2,138.95,138.95,11800.0,139.18,139.2,138.95,138.95,11800.0
2011-11-14 13:50:00,138.97,139.09,138.84,139.01,10800.0,138.97,139.09,138.84,139.01,10800.0
2011-11-14 13:55:00,139.05,139.08,138.71,138.93,18800.0,139.05,139.08,138.71,138.93,18800.0
2011-11-14 14:00:00,138.91,139.1,138.84,139.02,18900.0,138.91,139.1,138.84,139.02,18900.0
2011-11-14 14:05:00,139.02,139.08,138.83,138.92,28400.0,139.02,139.08,138.83,138.92,28400.0
2011-11-14 14:10:00,138.85,139.05,138.75,138.99,30000.0,138.85,139.05,138.75,138.99,30000.0
2011-11-14 14:15:00,138.94,139.04,138.47,138.49,28400.0,138.94,139.04,138.47,138.49,28400.0
2011-11-14 14:20:00,138.44,138.57,138.22,138.32,29500.0,138.44,138.57,138.22,138.32,29500.0
2011-11-14 14:25:00,138.27,138.31,138.12,138.3,27400.0,138.27,138.31,138.12,138.3,27400.0
2011-11-14 14:30:00,138.17,138.58,138.17,138.5,37300.0,138.17,138.58,138.17,138.5,37300.0
2011-11-14 14:35:00,138.5,138.75,138.44,138.62,35500.0,138.5,138.75,138.44,138.62,35500.0
2011-11-14 14:40:00,138.63,138.69,138.32,138.32,15800.0,138.63,138.69,138.32,138.32,15800.0
2011-11-14 14:45:00,138.38,138.48,138.02,138.03,31600.0,138.38,138.48,138.02,138.03,31600.0
2011-11-14 14:50:00,138.03,138.12,137.79,137.93,38400.0,138.03,138.12,137.79,137.93,38400.0
2011-11-14 14:55:00,137.86,137.86,137.44,137.46,33200.0,137.86,137.86,137.44,137.46,33200.0
2011-11-14 15:00:00,137.47,138.1,137.41,138.0,44400.0,137.47,138.1,137.41,138.0,44400.0
2011-11-14 15:05:00,137.89,138.38,137.89,138.23,38200.0,137.89,138.38,137.89,138.23,38200.0
2011-11-14 15:10:00,138.27,138.53,138.2,138.35,28000.0,138.27,138.53,138.2,138.35,28000.0
2011-11-14 15:15:00,138.28,138.35,138.09,138.09,36500.0,138.28,138.35,138.09,138.09,36500.0
2011-11-14 15:20:00,138.05,138.48,138.04,138.25,29500.0,138.05,138.48,138.04,138.25,29500.0
2011-11-14 15:25:00,138.38,138.63,138.25,138.44,29000.0,138.38,138.63,138.25,138.44,29000.0
2011-11-14 15:30:00,138.45,138.85,138.45,138.79,28700.0,138.45,138.85,138.45,138.79,28700.0
2011-11-14 15:35:00,138.78,138.78,138.45,138.5,21300.0,138.78,138.78,138.45,138.5,21300.0
2011-11-14 15:40:00,138.51,138.74,138.45,138.64,23500.0,138.51,138.74,138.45,138.64,23500.0
2011-11-14 15:45:00,138.64,138.8,138.56,138.72,37000.0,138.64,138.8,138.56,138.72,37000.0
2011-11-14 15:50:00,138.73,138.88,138.49,138.64,72200.0,138.73,138.88,138.49,138.64,72200.0
2011-11-14 15:55:00,138.63,138.88,138.5,138.88,125800.0,138.63,138.88,138.5,138.88,125800.0
2011-11-15 09:30:00,138.02,138.33,137.64,137.93,60900.0,138.02,138.33,137.64,137.93,60900.0
2011-11-15 09:35:00,137.93,139.68,137.93,138.81,141500.0,137.93,139.68,137.93,138.81,141500.0
2011-11-15 09:40:00,138.95,139.25,138.5,138.51,113600.0,138.95,139.25,138.5,138.51,113600.0
2011-11-15 09:45:00,138.67,139.89,138.55,139.48,82600.0,138.67,139.89,138.55,139.48,82600.0
2011-11-15 09:50:00,139.6,139.64,139.09,139.25,74400.0,139.6,139.64,139.09,139.25,74400.0
2011-11-15 09:55:00,139.22,139.45,138.64,138.64,71700.0,139.22,139.45,138.64,138.64,71700.0
2011-11-15 10:00:00,138.62,138.91,138.34,138.45,63700.0,138.62,138.91,138.34,138.45,63700.0
2011-11-15 10:05:00,138.47,138.93,138.43,138.81,56500.0,138.47,138.93,138.43,138.81,56500.0
2011-11-15 10:10:00,138.77,138.83,138.11,138.43,63600.0,138.77,138.83,138.11,138.43,63600.0
2011-11-15 10:15:00,138.44,138.49,137.89,138.0,46700.0,138.44,138.49,137.89,138.0,46700.0
2011-11-15 10:20:00,138.02,138.78,138.0,138.74,37000.0,138.02,138.78,138.0,138.74,37000.0
2011-11-15 10:25:00,138.77,139.59,138.69,139.3,93300.0,138.77,139.59,138.69,139.3,93300.0
2011-11-15 10:30:00,139.38,139.89,139.19,139.63,102200.0,139.38,139.89,139.19,139.63,102200.0
2011-11-15 10:35:00,139.64,139.69,139.17,139.36,44500.0,139.64,139.69,139.17,139.36,44500.0
2011-11-15 10:40:00,139.35,139.45,139.01,139.4,48000.0,139.35,139.45,139.01,139.4,48000.0
2011-11-15 10:45:00,139.45,139.7,139.35,139.49,48000.0,139.45,139.7,139.35,139.49,48000.0
2011-11-15 10:50:00,139.49,139.61,139.33,139.48,27200.0,139.49,139.61,139.33,139.48,27200.0
2011-11-15 10:55:00,139.55,139.68,139.15,139.15,27100.0,139.55,139.68,139.15,139.15,27100.0
2011-11-15 11:00:00,139.2,139.45,139.13,139.36,16500.0,139.2,139.45,139.13,139.36,16500.0
2011-11-15 11:05:00,139.41,139.51,139.3,139.31,27100.0,139.41,139.51,139.3,139.31,27100.0
2011-11-15 11:10:00,139.39,140.1,139.31,139.91,114300.0,139.39,140.1,139.31,139.91,114300.0
2011-11-15 11:15:00,139.9,140.41,139.81,139.87,135900.0,139.9,140.41,139.81,139.87,135900.0
2011-11-15 11:20:00,139.78,139.89,139.0,139.12,83600.0,139.78,139.89,139.0,139.12,83600.0
2011-11-15 11:25:00,139.1,139.33,139.0,139.17,36800.0,139.1,139.33,139.0,139.17,36800.0
2011-11-15 11:30:00,139.17,139.23,138.2,138.37,97700.0,139.17,139.23,138.2,138.37,97700.0
2011-11-15 11:35:00,138.47,138.68,138.34,138.55,27300.0,138.47,138.68,138.34,138.55,27300.0
2011-11-15 11:40:00,138.59,139.17,138.58,139.17,37700.0,138.59,139.17,138.58,139.17,37700.0
2011-11-15 11:45:00,139.17,139.64,138.95,139.63,43700.0,139.17,139.64,138.95,139.63,43700.0
2011-11-15 11:50:00,139.59,140.0,139.49,139.61,62800.0,139.59,140.0,139.49,139.61,62800.0
2011-11-15 11:55:00,139.64,140.14,139.28,140.01,87700.0,139.64,140.14,139.28,140.01,87700.0
2011-11-15 12:00:00,140.1,140.3,139.83,140.25,46400.0,140.1,140.3,139.83,140.25,46400.0
2011-11-15 12:05:00,140.21,140.25,139.55,139.59,52100.0,140.21,140.25,139.55,139.59,52100.0
2011-11-15 12:10:00,139.55,140.11,139.55,140.11,24000.0,139.55,140.11,139.55,140.11,24000.0
2011-11-15 12:15:00,140.16,140.25,139.81,139.9,30200.0,140.16,140.25,139.81,139.9,30200.0
2011-11-15 12:20:00,139.83,140.17,139.83,140.08,44800.0,139.83,140.17,139.83,140.08,44800.0
2011-11-15 12:25:00,140.16,140.37,140.09,140.33,106000.0,140.16,140.37,140.09,140.33,106000.0
2011-11-15 12:30:00,140.37,140.97,140.31,140.87,161800.0,140.37,140.97,140.31,140.87,161800.0
2011-11-15 12:35:00,140.95,141.19,140.85,141.14,139600.0,140.95,141.19,140.85,141.14,139600.0
2011-11-15 12:40:00,141.13,141.16,140.95,140.98,62600.0,141.13,141.16,140.95,140.98,62600.0
2011-11-15 12:45:00,141.04,141.14,140.21,140.4,101200.0,141.04,141.14,140.21,140.4,101200.0
2011-11-15 12:50:00,140.35,140.55,140.25,140.49,27800.0,140.35,140.55,140.25,140.49,27800.0
2011-11-15 12:55:00,140.49,140.6,140.41,140.52,47200.0,140.49,140.6,140.41,140.52,47200.0
2011-11-15 13:00:00,140.52,140.64,140.42,140.42,60100.0,140.52,140.64,140.42,140.42,60100.0
2011-11-15 13:05:00,140.41,140.59,140.14,140.51,79300.0,140.41,140.59,140.14,140.51,79300.0
2011-11-15 13:10:00,140.55,140.61,140.48,140.51,48600.0,140.55,140.61,140.48,140.51,48600.0
2011-11-15 13:15:00,140.52,140.85,140.52,140.6,36800.0,140.52,140.85,140.52,140.6,36800.0
2011-11-15 13:20:00,140.62,140.79,140.57,140.68,14800.0,140.62,140.79,140.57,140.68,14800.0
2011-11-15 13:25:00,140.65,140.89,140.61,140.77,19300.0,140.65,140.89,140.61,140.77,19300.0
2011-11-15 13:30:00,140.72,140.85,140.66,140.69,20900.0,140.72,140.85,140.66,140.69,20900.0
2011-11-15 13:35:00,140.66,140.94,140.63,140.73,37800.0,140.66,140.94,140.63,140.73,37800.0
2011-11-15 13:40:00,140.65,140.83,140.64,140.71,39100.0,140.65,140.83,140.64,140.71,39100.0
2011-11-15 13:45:00,140.79,140.84,140.65,140.7,32400.0,140.79,140.84,140.65,140.7,32400.0
2011-11-15 13:50:00,140.65,140.83,140.64,140.72,24800.0,140.65,140.83,140.64,140.72,24800.0
2011-11-15 13:55:00,140.67,140.87,140.65,140.79,34300.0,140.67,140.87,140.65,140.79,34300.0
2011-11-15 14:00:00,140.79,140.84,140.72,140.77,13200.0,140.79,140.84,140.72,140.77,13200.0
2011-11-15 14:05:00,140.78,140.84,140.59,140.65,22500.0,140.78,140.84,140.59,140.65,22500.0
2011-11-15 14:10:00,140.67,140.86,140.6,140.63,28200.0,140.67,140.86,140.6,140.63,28200.0
2011-11-15 14:15:00,140.65,140.65,140.42,140.44,38500.0,140.65,140.65,140.42,140.44,38500.0
2011-11-15 14:20:00,140.51,140.65,140.35,140.6,42400.0,140.51,140.65,140.35,140.6,42400.0
2011-11-15 14:25:00,140.6,140.68,140.53,140.63,24000.0,140.6,140.68,140.53,140.63,24000.0
2011-11-15 14:30:00,140.63,140.64,140.5,140.51,25700.0,140.63,140.64,140.5,140.51,25700.0
2011-11-15 14:35:00,140.54,140.59,140.35,140.41,28800.0,140.54,140.59,140.35,140.41,28800.0
2011-11-15 14:40:00,140.46,140.51,140.19,140.39,37600.0,140.46,140.51,140.19,140.39,37600.0
2011-11-15 14:45:00,140.4,140.57,140.31,140.34,41000.0,140.4,140.57,140.31,140.34,41000.0
2011-11-15 14:50:00,140.32,140.65,140.31,140.63,30000.0,140.32,140.65,140.31,140.63,30000.0
2011-11-15 14:55:00,140.62,140.68,140.46,140.63,72000.0,140.62,140.68,140.46,140.63,72000.0
2011-11-15 15:00:00,140.63,141.0,140.57,140.99,139600.0,140.63,141.0,140.57,140.99,139600.0
2011-11-15 15:05:00,141.0,141.12,140.7,140.86,128700.0,141.0,141.12,140.7,140.86,128700.0
2011-11-15 15:10:00,140.89,141.03,140.83,140.98,84500.0,140.89,141.03,140.83,140.98,84500.0
2011-11-15 15:15:00,140.98,141.13,140.87,140.92,49500.0,140.98,141.13,140.87,140.92,49500.0
2011-11-15 15:20:00,140.96,141.23,140.87,141.16,52900.0,140.96,141.23,140.87,141.16,52900.0
2011-11-15 15:25:00,141.19,141.35,140.98,141.28,90000.0,141.19,141.35,140.98,141.28,90000.0
2011-11-15 15:30:00,141.19,141.3,141.02,141.08,85700.0,141.19,141.3,141.02,141.08,85700.0
2011-11-15 15:35:00,141.06,141.32,141.04,141.12,50500.0,141.06,141.32,141.04,141.12,50500.0
2011-11-15 15:40:00,141.04,141.15,140.84,140.97,67100.0,141.04,141.15,140.84,140.97,67100.0
2011-11-15 15:45:00,140.94,141.3,140.88,141.16,77500.0,140.94,141.3,140.88,141.16,77500.0
2011-11-15 15:50:00,141.13,141.13,140.65,140.72,181500.0,141.13,141.13,140.65,140.72,181500.0
2011-11-15 15:55:00,140.7,140.89,140.63,140.79,197300.0,140.7,140.89,140.63,140.79,197300.0
2011-11-16 09:30:00,139.68,139.8,138.75,138.76,222300.0,139.68,139.8,138.75,138.76,222300.0
2011-11-16 09:35:00,138.76,139.64,138.75,139.48,106900.0,138.76,139.64,138.75,139.48,106900.0
2011-11-16 09:40:00,139.53,139.7,139.11,139.25,65900.0,139.53,139.7,139.11,139.25,65900.0
2011-11-16 09:45:00,139.23,139.65,139.05,139.19,63500.0,139.23,139.65,139.05,139.19,63500.0
2011-11-16 09:50:00,139.22,139.98,139.19,139.61,75000.0,139.22,139.98,139.19,139.61,75000.0
2011-11-16 09:55:00,139.62,140.05,139.39,139.68,83400.0,139.62,140.05,139.39,139.68,83400.0
2011-11-16 10:00:00,139.58,140.08,139.44,139.5,81100.0,139.58,140.08,139.44,139.5,81100.0
2011-11-16 10:05:00,139.44,139.58,139.2,139.39,63500.0,139.44,139.58,139.2,139.39,63500.0
2011-11-16 10:10:00,139.39,140.22,139.38,140.11,98800.0,139.39,140.22,139.38,140.11,98800.0
2011-11-16 10:15:00,140.18,140.4,140.02,140.16,82800.0,140.18,140.4,140.02,140.16,82800.0
2011-11-16 10:20:00,140.19,140.28,139.47,139.8,92900.0,140.19,140.28,139.47,139.8,92900.0
2011-11-16 10:25:00,139.81,139.98,139.5,139.56,64000.0,139.81,139.98,139.5,139.56,64000.0
2011-11-16 10:30:00,139.56,139.88,139.34,139.76,51400.0,139.56,139.88,139.34,139.76,51400.0
2011-11-16 10:35:00,139.71,139.9,139.57,139.57,36700.0,139.71,139.9,139.57,139.57,36700.0
2011-11-16 10:40:00,139.58,139.92,139.36,139.88,60800.0,139.58,139.92,139.36,139.88,60800.0
2011-11-16 10:45:00,139.9,140.22,139.87,140.11,52300.0,139.9,140.22,139.87,140.11,52300.0
2011-11-16 10:50:00,140.15,140.25,140.0,140.05,30500.0,140.15,140.25,140.0,140.05,30500.0
2011-11-16 10:55:00,140.04,140.19,139.92,140.12,37200.0,140.04,140.19,139.92,140.12,37200.0
2011-11-16 11:00:00,140.15,140.33,140.12,140.27,53200.0,140.15,140.33,140.12,140.27,53200.0
2011-11-16 11:05:00,140.26,140.4,140.12,140.17,40700.0,140.26,140.4,140.12,140.17,40700.0
2011-11-16 11:10:00,140.22,140.24,139.85,139.96,29400.0,140.22,140.24,139.85,139.96,29400.0
2011-11-16 11:15:00,139.99,140.0,139.75,139.8,29200.0,139.99,140.0,139.75,139.8,29200.0
2011-11-16 11:20:00,139.8,139.99,139.61,139.93,36400.0,139.8,139.99,139.61,139.93,36400.0
2011-11-16 11:25:00,139.92,139.97,139.7,139.77,31000.0,139.92,139.97,139.7,139.77,31000.0
2011-11-16 11:30:00,139.75,139.87,139.67,139.67,30800.0,139.75,139.87,139.67,139.67,30800.0
2011-11-16 11:35:00,139.69,139.72,139.06,139.15,66200.0,139.69,139.72,139.06,139.15,66200.0
2011-11-16 11:40:00,139.19,139.29,139.0,139.14,51100.0,139.19,139.29,139.0,139.14,51100.0
2011-11-16 11:45:00,139.23,139.4,139.0,139.2,33600.0,139.23,139.4,139.0,139.2,33600.0
2011-11-16 11:50:00,139.18,139.25,138.9,138.95,47900.0,139.18,139.25,138.9,138.95,47900.0
2011-11-16 11:55:00,138.92,139.07,138.8,138.95,39200.0,138.92,139.07,138.8,138.95,39200.0
2011-11-16 12:00:00,138.94,139.16,138.9,139.03,33300.0,138.94,139.16,138.9,139.03,33300.0
2011-11-16 12:05:00,139.02,139.18,138.83,138.99,19500.0,139.02,139.18,138.83,138.99,19500.0
2011-11-16 12:10:00,139.0,139.12,138.83,139.08,20200.0,139.0,139.12,138.83,139.08,20200.0
2011-11-16 12:15:00,139.06,139.28,138.98,139.1,46200.0,139.06,139.28,138.98,139.1,46200.0
2011-11-16 12:20:00,139.1,139.24,139.02,139.05,11600.0,139.1,139.24,139.02,139.05,11600.0
2011-11-16 12:25:00,139.05,139.07,138.82,138.95,27000.0,139.05,139.07,138.82,138.95,27000.0
2011-11-16 12:30:00,138.96,139.24,138.9,139.19,22700.0,138.96,139.24,138.9,139.19,22700.0
2011-11-16 12:35:00,139.19,139.56,139.19,139.47,47800.0,139.19,139.56,139.19,139.47,47800.0
2011-11-16 12:40:00,139.55,139.7,139.33,139.33,22100.0,139.55,139.7,139.33,139.33,22100.0
2011-11-16 12:45:00,139.4,139.6,139.26,139.28,11500.0,139.4,139.6,139.26,139.28,11500.0
2011-11-16 12:50:00,139.34,139.43,139.2,139.36,22200.0,139.34,139.43,139.2,139.36,22200.0
2011-11-16 12:55:00,139.33,139.45,139.31,139.33,11100.0,139.33,139.45,139.31,139.33,11100.0
2011-11-16 13:00:00,139.39,139.61,139.33,139.61,18900.0,139.39,139.61,139.33,139.61,18900.0
2011-11-16 13:05:00,139.63,139.73,139.46,139.46,19100.0,139.63,139.73,139.46,139.46,19100.0
2011-11-16 13:10:00,139.52,139.6,139.34,139.41,17700.0,139.52,139.6,139.34,139.41,17700.0
2011-11-16 13:15:00,139.4,139.7,139.35,139.7,20600.0,139.4,139.7,139.35,139.7,20600.0
2011-11-16 13:20:00,139.64,139.78,139.55,139.7,15500.0,139.64,139.78,139.55,139.7,15500.0
2011-11-16 13:25:00,139.78,139.91,139.78,139.81,27500.0,139.78,139.91,139.78,139.81,27500.0
2011-11-16 13:30:00,139.85,139.91,139.75,139.78,20300.0,139.85,139.91,139.75,139.78,20300.0
2011-11-16 13:35:00,139.8,139.9,139.6,139.72,23500.0,139.8,139.9,139.6,139.72,23500.0
2011-11-16 13:40:00,139.7,139.87,139.69,139.69,19100.0,139.7,139.87,139.69,139.69,19100.0
2011-11-16 13:45:00,139.7,139.9,139.59,139.88,30800.0,139.7,139.9,139.59,139.88,30800.0
2011-11-16 13:50:00,139.89,139.99,139.69,139.74,25700.0,139.89,139.99,139.69,139.74,25700.0
2011-11-16 13:55:00,139.72,139.88,139.6,139.73,14400.0,139.72,139.88,139.6,139.73,14400.0
2011-11-16 14:00:00,139.7,139.7,139.5,139.5,19500.0,139.7,139.7,139.5,139.5,19500.0
2011-11-16 14:05:00,139.57,139.64,139.4,139.41,18400.0,139.57,139.64,139.4,139.41,18400.0
2011-11-16 14:10:00,139.42,139.56,139.26,139.48,25900.0,139.42,139.56,139.26,139.48,25900.0
2011-11-16 14:15:00,139.48,139.64,139.39,139.49,191400.0,139.48,139.64,139.39,139.49,191400.0
2011-11-16 14:20:00,139.49,139.75,139.46,139.7,35800.0,139.49,139.75,139.46,139.7,35800.0
2011-11-16 14:25:00,139.65,139.76,139.59,139.67,18300.0,139.65,139.76,139.59,139.67,18300.0
2011-11-16 14:30:00,139.73,139.82,139.53,139.63,23800.0,139.73,139.82,139.53,139.63,23800.0
2011-11-16 14:35:00,139.69,139.98,139.66,139.93,26500.0,139.69,139.98,139.66,139.93,26500.0
2011-11-16 14:40:00,139.88,139.9,139.63,139.71,18000.0,139.88,139.9,139.63,139.71,18000.0
2011-11-16 14:45:00,139.71,139.71,139.4,139.63,21100.0,139.71,139.71,139.4,139.63,21100.0
2011-11-16 14:50:00,139.52,139.57,139.3,139.52,19800.0,139.52,139.57,139.3,139.52,19800.0
2011-11-16 14:55:00,139.44,139.56,139.31,139.55,11100.0,139.44,139.56,139.31,139.55,11100.0
2011-11-16 15:00:00,139.55,139.63,139.35,139.59,18100.0,139.55,139.63,139.35,139.59,18100.0
2011-11-16 15:05:00,139.65,139.75,139.57,139.74,17200.0,139.65,139.75,139.57,139.74,17200.0
2011-11-16 15:10:00,139.75,139.75,139.32,139.34,29000.0,139.75,139.75,139.32,139.34,29000.0
2011-11-16 15:15:00,139.43,139.43,138.9,139.29,46200.0,139.43,139.43,138.9,139.29,46200.0
2011-11-16 15:20:00,139.22,139.27,138.8,138.98,25600.0,139.22,139.27,138.8,138.98,25600.0
2011-11-16 15:25:00,138.98,139.07,138.8,138.82,21600.0,138.98,139.07,138.8,138.82,21600.0
2011-11-16 15:30:00,138.8,138.85,137.74,137.78,163800.0,138.8,138.85,137.74,137.78,163800.0
2011-11-16 15:35:00,137.79,138.5,137.75,138.31,113100.0,137.79,138.5,137.75,138.31,113100.0
2011-11-16 15:40:00,138.28,138.38,138.03,138.23,57800.0,138.28,138.38,138.03,138.23,57800.0
2011-11-16 15:45:00,138.21,138.63,138.08,138.28,72400.0,138.21,138.63,138.08,138.28,72400.0
2011-11-16 15:50:00,138.26,138.4,137.9,138.2,117000.0,138.26,138.4,137.9,138.2,117000.0
2011-11-16 15:55:00,138.22,138.38,137.96,138.17,173400.0,138.22,138.38,137.96,138.17,173400.0
2011-11-17 09:30:00,137.77,137.99,136.2,136.93,186600.0,137.77,137.99,136.2,136.93,186600.0
2011-11-17 09:35:00,137.0,137.14,136.76,136.96,118400.0,137.0,137.14,136.76,136.96,118400.0
2011-11-17 09:40:00,136.95,137.48,136.93,137.12,79700.0,136.95,137.48,136.93,137.12,79700.0
2011-11-17 09:45:00,137.15,137.37,136.8,136.94,55000.0,137.15,137.37,136.8,136.94,55000.0
2011-11-17 09:50:00,136.82,137.26,136.71,136.77,64500.0,136.82,137.26,136.71,136.77,64500.0
2011-11-17 09:55:00,136.76,137.14,136.65,136.93,82200.0,136.76,137.14,136.65,136.93,82200.0
2011-11-17 10:00:00,136.86,137.16,136.73,137.06,50500.0,136.86,137.16,136.73,137.06,50500.0
2011-11-17 10:05:00,136.96,137.1,136.73,136.8,46800.0,136.96,137.1,136.73,136.8,46800.0
2011-11-17 10:10:00,136.92,137.01,136.55,136.61,50600.0,136.92,137.01,136.55,136.61,50600.0
2011-11-17 10:15:00,136.57,136.72,136.25,136.72,226300.0,136.57,136.72,136.25,136.72,226300.0
2011-11-17 10:20:00,136.61,136.95,135.9,136.23,91900.0,136.61,136.95,135.9,136.23,91900.0
2011-11-17 10:25:00,136.26,136.55,136.14,136.48,56300.0,136.26,136.55,136.14,136.48,56300.0
2011-11-17 10:30:00,136.54,136.58,136.15,136.38,65500.0,136.54,136.58,136.15,136.38,65500.0
2011-11-17 10:35:00,136.38,136.59,136.17,136.22,61400.0,136.38,136.59,136.17,136.22,61400.0
2011-11-17 10:40:00,136.24,136.32,136.03,136.23,61400.0,136.24,136.32,136.03,136.23,61400.0
2011-11-17 10:45:00,136.08,136.21,135.6,135.71,60800.0,136.08,136.21,135.6,135.71,60800.0
2011-11-17 10:50:00,135.61,135.98,135.54,135.92,36200.0,135.61,135.98,135.54,135.92,36200.0
2011-11-17 10:55:00,135.92,135.93,135.5,135.5,37800.0,135.92,135.93,135.5,135.5,37800.0
2011-11-17 11:00:00,135.5,135.62,135.03,135.03,75400.0,135.5,135.62,135.03,135.03,75400.0
2011-11-17 11:05:00,135.03,135.15,134.6,135.0,94500.0,135.03,135.15,134.6,135.0,94500.0
2011-11-17 11:10:00,135.0,135.01,134.7,134.79,61300.0,135.0,135.01,134.7,134.79,61300.0
2011-11-17 11:15:00,134.75,135.0,134.5,134.87,66300.0,134.75,135.0,134.5,134.87,66300.0
2011-11-17 11:20:00,134.87,134.98,134.1,134.13,89300.0,134.87,134.98,134.1,134.13,89300.0
2011-11-17 11:25:00,134.12,134.84,134.05,134.45,128400.0,134.12,134.84,134.05,134.45,128400.0
2011-11-17 11:30:00,134.45,134.5,133.6,133.6,119900.0,134.45,134.5,133.6,133.6,119900.0
2011-11-17 11:35:00,133.6,133.91,133.6,133.7,61400.0,133.6,133.91,133.6,133.7,61400.0
2011-11-17 11:40:00,133.72,134.45,133.65,134.31,96000.0,133.72,134.45,133.65,134.31,96000.0
2011-11-17 11:45:00,134.33,134.57,134.3,134.5,33800.0,134.33,134.57,134.3,134.5,33800.0
2011-11-17 11:50:00,134.4,134.48,134.05,134.07,38900.0,134.4,134.48,134.05,134.07,38900.0
2011-11-17 11:55:00,134.03,134.14,133.79,133.9,68500.0,134.03,134.14,133.79,133.9,68500.0
2011-11-17 12:00:00,133.93,133.97,133.16,133.16,80900.0,133.93,133.97,133.16,133.16,80900.0
2011-11-17 12:05:00,133.2,133.24,132.18,132.29,172100.0,133.2,133.24,132.18,132.29,172100.0
2011-11-17 12:10:00,132.29,132.46,131.32,131.51,251600.0,132.29,132.46,131.32,131.51,251600.0
2011-11-17 12:15:00,131.56,131.94,131.05,131.69,198100.0,131.56,131.94,131.05,131.69,198100.0
2011-11-17 12:20:00,131.6,131.94,131.6,131.81,65800.0,131.6,131.94,131.6,131.81,65800.0
2011-11-17 12:25:00,131.82,131.91,130.83,130.88,138200.0,131.82,131.91,130.83,130.88,138200.0
2011-11-17 12:30:00,130.85,130.89,129.78,130.16,233000.0,130.85,130.89,129.78,130.16,233000.0
2011-11-17 12:35:00,130.26,130.66,129.5,129.62,184500.0,130.26,130.66,129.5,129.62,184500.0
2011-11-17 12:40:00,129.63,129.79,128.93,129.63,223300.0,129.63,129.79,128.93,129.63,223300.0
2011-11-17 12:45:00,129.67,130.23,129.6,129.62,143700.0,129.67,130.23,129.6,129.62,143700.0
2011-11-17 12:50:00,129.8,130.66,129.6,130.56,134200.0,129.8,130.66,129.6,130.56,134200.0
2011-11-17 12:55:00,130.52,130.57,129.81,130.27,61000.0,130.52,130.57,129.81,130.27,61000.0
2011-11-17 13:00:00,130.27,130.27,129.32,129.36,80300.0,130.27,130.27,129.32,129.36,80300.0
2011-11-17 13:05:00,129.35,129.95,129.25,129.83,64000.0,129.35,129.95,129.25,129.83,64000.0
2011-11-17 13:10:00,129.92,130.83,129.6,130.46,127500.0,129.92,130.83,129.6,130.46,127500.0
2011-11-17 13:15:00,130.44,131.2,130.34,131.06,120700.0,130.44,131.2,130.34,131.06,120700.0
2011-11-17 13:20:00,131.04,131.05,130.37,130.55,90500.0,131.04,131.05,130.37,130.55,90500.0
2011-11-17 13:25:00,130.55,130.65,129.78,130.0,100500.0,130.55,130.65,129.78,130.0,100500.0
2011-11-17 13:30:00,129.93,130.05,129.75,129.96,68400.0,129.93,130.05,129.75,129.96,68400.0
2011-11-17 13:35:00,129.99,130.5,129.97,130.11,42300.0,129.99,130.5,129.97,130.11,42300.0
2011-11-17 13:40:00,130.25,130.51,129.88,130.19,41500.0,130.25,130.51,129.88,130.19,41500.0
2011-11-17 13:45:00,130.08,130.37,129.92,130.35,42600.0,130.08,130.37,129.92,130.35,42600.0
2011-11-17 13:50:00,130.37,130.38,129.55,130.13,67700.0,130.37,130.38,129.55,130.13,67700.0
2011-11-17 13:55:00,130.13,130.63,130.0,130.56,157500.0,130.13,130.63,130.0,130.56,157500.0
2011-11-17 14:00:00,130.49,130.63,130.2,130.3,100700.0,130.49,130.63,130.2,130.3,100700.0
2011-11-17 14:05:00,130.2,131.03,130.2,130.86,99300.0,130.2,131.03,130.2,130.86,99300.0
2011-11-17 14:10:00,130.86,131.34,130.77,130.98,123600.0,130.86,131.34,130.77,130.98,123600.0
2011-11-17 14:15:00,130.97,131.05,130.33,130.37,36900.0,130.97,131.05,130.33,130.37,36900.0
2011-11-17 14:20:00,130.36,130.75,130.22,130.57,76900.0,130.36,130.75,130.22,130.57,76900.0
2011-11-17 14:25:00,130.62,131.08,130.41,131.05,65900.0,130.62,131.08,130.41,131.05,65900.0
2011-11-17 14:30:00,130.97,131.35,130.74,130.99,112600.0,130.97,131.35,130.74,130.99,112600.0
2011-11-17 14:35:00,130.93,131.32,130.89,130.93,45900.0,130.93,131.32,130.89,130.93,45900.0
2011-11-17 14:40:00,130.95,131.63,130.9,131.22,61000.0,130.95,131.63,130.9,131.22,61000.0
2011-11-17 14:45:00,131.25,131.83,131.18,131.31,82700.0,131.25,131.83,131.18,131.31,82700.0
2011-11-17 14:50:00,131.28,131.43,130.98,130.98,57900.0,131.28,131.43,130.98,130.98,57900.0
2011-11-17 14:55:00,130.96,131.16,130.79,130.85,37400.0,130.96,131.16,130.79,130.85,37400.0
2011-11-17 15:00:00,130.86,131.51,130.7,131.11,63900.0,130.86,131.51,130.7,131.11,63900.0
2011-11-17 15:05:00,131.09,131.12,130.14,130.3,53600.0,131.09,131.12,130.14,130.3,53600.0
2011-11-17 15:10:00,130.34,130.6,130.24,130.53,39600.0,130.34,130.6,130.24,130.53,39600.0
2011-11-17 15:15:00,130.53,130.79,130.25,130.28,40800.0,130.53,130.79,130.25,130.28,40800.0
2011-11-17 15:20:00,130.34,131.0,130.2,130.58,66200.0,130.34,131.0,130.2,130.58,66200.0
2011-11-17 15:25:00,130.62,130.99,130.41,130.54,41600.0,130.62,130.99,130.41,130.54,41600.0
2011-11-17 15:30:00,130.62,131.1,130.44,130.94,77400.0,130.62,131.1,130.44,130.94,77400.0
2011-11-17 15:35:00,130.94,131.32,130.89,130.89,72900.0,130.94,131.32,130.89,130.89,72900.0
2011-11-17 15:40:00,130.92,131.05,130.67,130.9,94000.0,130.92,131.05,130.67,130.9,94000.0
2011-11-17 15:45:00,130.84,131.37,130.82,131.21,107500.0,130.84,131.37,130.82,131.21,107500.0
2011-11-17 15:50:00,131.18,131.27,130.86,131.08,167300.0,131.18,131.27,130.86,131.08,167300.0
2011-11-17 15:55:00,131.11,131.29,130.94,131.1,229400.0,131.11,131.29,130.94,131.1,229400.0
2011-11-18 09:30:00,131.56,131.96,129.5,130.69,355400.0,131.56,131.96,129.5,130.69,355400.0
2011-11-18 09:35:00,130.54,130.68,129.75,129.81,145200.0,130.54,130.68,129.75,129.81,145200.0
2011-11-18 09:40:00,129.81,130.21,129.33,130.0,132600.0,129.81,130.21,129.33,130.0,132600.0
2011-11-18 09:45:00,130.0,130.87,129.81,130.71,121300.0,130.0,130.87,129.81,130.71,121300.0
2011-11-18 09:50:00,130.66,130.71,129.5,129.59,106600.0,130.66,130.71,129.5,129.59,106600.0
2011-11-18 09:55:00,129.54,129.92,128.32,128.49,199600.0,129.54,129.92,128.32,128.49,199600.0
2011-11-18 10:00:00,128.5,130.03,128.37,129.91,112500.0,128.5,130.03,128.37,129.91,112500.0
2011-11-18 10:05:00,129.9,130.3,129.47,129.47,79000.0,129.9,130.3,129.47,129.47,79000.0
2011-11-18 10:10:00,129.55,130.14,129.07,129.79,102600.0,129.55,130.14,129.07,129.79,102600.0
2011-11-18 10:15:00,129.86,129.88,129.06,129.3,50600.0,129.86,129.88,129.06,129.3,50600.0
2011-11-18 10:20:00,129.36,129.36,128.15,128.44,137700.0,129.36,129.36,128.15,128.44,137700.0
2011-11-18 10:25:00,128.47,128.59,127.77,128.44,156200.0,128.47,128.59,127.77,128.44,156200.0
2011-11-18 10:30:00,128.39,129.45,128.28,129.34,109300.0,128.39,129.45,128.28,129.34,109300.0
2011-11-18 10:35:00,129.31,129.65,129.09,129.57,101100.0,129.31,129.65,129.09,129.57,101100.0
2011-11-18 10:40:00,129.58,129.74,129.36,129.44,43500.0,129.58,129.74,129.36,129.44,43500.0
2011-11-18 10:45:00,129.45,130.32,129.45,129.61,104500.0,129.45,130.32,129.45,129.61,104500.0
2011-11-18 10:50:00,129.62,130.0,129.59,129.91,56200.0,129.62,130.0,129.59,129.91,56200.0
2011-11-18 10:55:00,129.86,129.95,129.5,129.61,24300.0,129.86,129.95,129.5,129.61,24300.0
2011-11-18 11:00:00,129.6,129.86,129.43,129.76,52700.0,129.6,129.86,129.43,129.76,52700.0
2011-11-18 11:05:00,129.72,129.94,129.02,129.12,49600.0,129.72,129.94,129.02,129.12,49600.0
2011-11-18 11:10:00,129.13,129.38,129.02,129.38,27400.0,129.13,129.38,129.02,129.38,27400.0
2011-11-18 11:15:00,129.37,129.5,128.88,128.98,25900.0,129.37,129.5,128.88,128.98,25900.0
2011-11-18 11:20:00,128.95,129.08,128.76,128.85,36200.0,128.95,129.08,128.76,128.85,36200.0
2011-11-18 11:25:00,128.93,128.93,128.39,128.39,27500.0,128.93,128.93,128.39,128.39,27500.0
2011-11-18 11:30:00,128.51,128.71,127.88,127.88,83100.0,128.51,128.71,127.88,127.88,83100.0
2011-11-18 11:35:00,127.88,127.92,127.0,127.27,119200.0,127.88,127.92,127.0,127.27,119200.0
2011-11-18 11:40:00,127.27,127.38,127.06,127.19,129800.0,127.27,127.38,127.06,127.19,129800.0
2011-11-18 11:45:00,127.17,127.28,126.6,126.64,127100.0,127.17,127.28,126.6,126.64,127100.0
2011-11-18 11:50:00,126.71,127.0,126.45,127.0,121900.0,126.71,127.0,126.45,127.0,121900.0
2011-11-18 11:55:00,126.98,127.2,126.83,126.97,61400.0,126.98,127.2,126.83,126.97,61400.0
2011-11-18 12:00:00,127.01,127.01,126.26,126.26,93900.0,127.01,127.01,126.26,126.26,93900.0
2011-11-18 12:05:00,126.26,126.36,126.05,126.21,109000.0,126.26,126.36,126.05,126.21,109000.0
2011-11-18 12:10:00,126.16,127.18,126.15,127.14,80700.0,126.16,127.18,126.15,127.14,80700.0
2011-11-18 12:15:00,127.14,127.63,126.87,127.37,74800.0,127.14,127.63,126.87,127.37,74800.0
2011-11-18 12:20:00,127.3,127.3,127.0,127.09,21700.0,127.3,127.3,127.0,127.09,21700.0
2011-11-18 12:25:00,127.01,127.49,126.85,127.33,42200.0,127.01,127.49,126.85,127.33,42200.0
2011-11-18 12:30:00,127.3,127.73,127.22,127.42,29800.0,127.3,127.73,127.22,127.42,29800.0
2011-11-18 12:35:00,127.35,127.89,127.35,127.58,23600.0,127.35,127.89,127.35,127.58,23600.0
2011-11-18 12:40:00,127.59,127.96,127.52,127.93,30900.0,127.59,127.96,127.52,127.93,30900.0
2011-11-18 12:45:00,127.95,128.13,127.56,128.0,46300.0,127.95,128.13,127.56,128.0,46300.0
2011-11-18 12:50:00,128.01,128.1,127.71,127.86,26600.0,128.01,128.1,127.71,127.86,26600.0
2011-11-18 12:55:00,127.89,127.99,127.8,127.86,26300.0,127.89,127.99,127.8,127.86,26300.0
2011-11-18 13:00:00,127.86,127.86,127.56,127.61,27200.0,127.86,127.86,127.56,127.61,27200.0
2011-11-18 13:05:00,127.68,127.77,127.6,127.71,15200.0,127.68,127.77,127.6,127.71,15200.0
2011-11-18 13:10:00,127.64,127.82,127.34,127.75,30900.0,127.64,127.82,127.34,127.75,30900.0
2011-11-18 13:15:00,127.73,128.37,127.72,128.21,36600.0,127.73,128.37,127.72,128.21,36600.0
2011-11-18 13:20:00,128.31,128.42,128.23,128.27,23500.0,128.31,128.42,128.23,128.27,23500.0
2011-11-18 13:25:00,128.26,128.42,128.06,128.15,21700.0,128.26,128.42,128.06,128.15,21700.0
2011-11-18 13:30:00,128.11,128.47,128.06,128.46,16600.0,128.11,128.47,128.06,128.46,16600.0
2011-11-18 13:35:00,128.4,128.5,128.23,128.5,20800.0,128.4,128.5,128.23,128.5,20800.0
2011-11-18 13:40:00,128.5,128.83,128.3,128.38,32100.0,128.5,128.83,128.3,128.38,32100.0
2011-11-18 13:45:00,128.35,128.42,128.26,128.42,11400.0,128.35,128.42,128.26,128.42,11400.0
2011-11-18 13:50:00,128.44,128.44,128.24,128.33,11900.0,128.44,128.44,128.24,128.33,11900.0
2011-11-18 13:55:00,128.32,128.38,128.0,128.23,27800.0,128.32,128.38,128.0,128.23,27800.0
2011-11-18 14:00:00,128.32,128.4,128.0,128.25,33000.0,128.32,128.4,128.0,128.25,33000.0
2011-11-18 14:05:00,128.17,128.31,128.0,128.13,25600.0,128.17,128.31,128.0,128.13,25600.0
2011-11-18 14:10:00,128.06,128.6,127.86,128.53,53400.0,128.06,128.6,127.86,128.53,53400.0
2011-11-18 14:15:00,128.47,128.68,128.15,128.25,35100.0,128.47,128.68,128.15,128.25,35100.0
2011-11-18 14:20:00,128.23,128.44,128.0,128.05,33700.0,128.23,128.44,128.0,128.05,33700.0
2011-11-18 14:25:00,128.0,128.06,127.39,127.51,48600.0,128.0,128.06,127.39,127.51,48600.0
2011-11-18 14:30:00,127.56,127.85,127.24,127.25,28400.0,127.56,127.85,127.24,127.25,28400.0
2011-11-18 14:35:00,127.3,127.44,126.8,126.86,117300.0,127.3,127.44,126.8,126.86,117300.0
2011-11-18 14:40:00,126.86,127.63,126.84,127.6,69900.0,126.86,127.63,126.84,127.6,69900.0
2011-11-18 14:45:00,127.62,127.71,127.12,127.19,41600.0,127.62,127.71,127.12,127.19,41600.0
2011-11-18 14:50:00,127.21,127.25,126.8,126.96,43600.0,127.21,127.25,126.8,126.96,43600.0
2011-11-18 14:55:00,127.02,127.16,126.57,126.75,74100.0,127.02,127.16,126.57,126.75,74100.0
2011-11-18 15:00:00,126.75,127.05,126.69,127.0,42600.0,126.75,127.05,126.69,127.0,42600.0
2011-11-18 15:05:00,126.96,127.5,126.91,127.43,66800.0,126.96,127.5,126.91,127.43,66800.0
2011-11-18 15:10:00,127.47,127.55,127.3,127.3,26500.0,127.47,127.55,127.3,127.3,26500.0
2011-11-18 15:15:00,127.3,127.33,126.8,127.2,45500.0,127.3,127.33,126.8,127.2,45500.0
2011-11-18 15:20:00,127.18,127.24,126.95,127.11,36700.0,127.18,127.24,126.95,127.11,36700.0
2011-11-18 15:25:00,127.08,127.13,126.81,126.87,54700.0,127.08,127.13,126.81,126.87,54700.0
2011-11-18 15:30:00,126.95,127.18,126.81,127.0,63100.0,126.95,127.18,126.81,127.0,63100.0
2011-11-18 15:35:00,126.99,127.55,126.99,127.34,67400.0,126.99,127.55,126.99,127.34,67400.0
2011-11-18 15:40:00,127.29,127.32,126.9,126.97,62900.0,127.29,127.32,126.9,126.97,62900.0
2011-11-18 15:45:00,126.97,127.16,126.9,127.14,92900.0,126.97,127.16,126.9,127.14,92900.0
2011-11-18 15:50:00,127.15,127.25,126.98,127.0,121500.0,127.15,127.25,126.98,127.0,121500.0
2011-11-18 15:55:00,127.0,127.13,126.91,126.98,206100.0,127.0,127.13,126.91,126.98,206100.0
2011-11-21 09:30:00,123.55,124.0,122.72,123.71,265500.0,123.55,124.0,122.72,123.71,265500.0
2011-11-21 09:35:00,123.71,123.99,123.0,123.81,200300.0,123.71,123.99,123.0,123.81,200300.0
2011-11-21 09:40:00,123.79,124.42,122.52,122.71,235700.0,123.79,124.42,122.52,122.71,235700.0
2011-11-21 09:45:00,122.7,122.88,122.06,122.17,208700.0,122.7,122.88,122.06,122.17,208700.0
2011-11-21 09:50:00,122.15,122.67,121.0,121.6,296400.0,122.15,122.67,121.0,121.6,296400.0
2011-11-21 09:55:00,121.58,121.81,120.81,121.0,176500.0,121.58,121.81,120.81,121.0,176500.0
2011-11-21 10:00:00,121.02,121.3,120.71,121.1,92000.0,121.02,121.3,120.71,121.1,92000.0
2011-11-21 10:05:00,121.18,121.6,120.75,121.21,124300.0,121.18,121.6,120.75,121.21,124300.0
2011-11-21 10:10:00,121.26,121.48,120.68,120.7,153600.0,121.26,121.48,120.68,120.7,153600.0
2011-11-21 10:15:00,120.76,121.32,120.69,120.97,146700.0,120.76,121.32,120.69,120.97,146700.0
2011-11-21 10:20:00,120.96,121.43,120.82,121.09,56700.0,120.96,121.43,120.82,121.09,56700.0
2011-11-21 10:25:00,121.05,121.05,120.2,120.37,126300.0,121.05,121.05,120.2,120.37,126300.0
2011-11-21 10:30:00,120.37,120.5,119.7,120.13,330800.0,120.37,120.5,119.7,120.13,330800.0
2011-11-21 10:35:00,119.97,120.14,119.51,119.86,122800.0,119.97,120.14,119.51,119.86,122800.0
2011-11-21 10:40:00,119.91,120.0,118.77,118.79,160300.0,119.91,120.0,118.77,118.79,160300.0
2011-11-21 10:45:00,118.8,119.39,118.79,119.06,127600.0,118.8,119.39,118.79,119.06,127600.0
2011-11-21 10:50:00,119.18,119.48,119.0,119.0,65700.0,119.18,119.48,119.0,119.0,65700.0
2011-11-21 10:55:00,119.04,119.4,118.92,119.29,71600.0,119.04,119.4,118.92,119.29,71600.0
2011-11-21 11:00:00,119.28,119.68,119.2,119.59,76700.0,119.28,119.68,119.2,119.59,76700.0
2011-11-21 11:05:00,119.59,119.81,119.2,119.64,75200.0,119.59,119.81,119.2,119.64,75200.0
2011-11-21 11:10:00,119.67,120.16,119.66,119.95,81900.0,119.67,120.16,119.66,119.95,81900.0
2011-11-21 11:15:00,119.93,120.45,119.86,120.32,105400.0,119.93,120.45,119.86,120.32,105400.0
2011-11-21 11:20:00,120.33,120.7,120.16,120.16,79800.0,120.33,120.7,120.16,120.16,79800.0
2011-11-21 11:25:00,120.16,120.26,119.8,120.05,77700.0,120.16,120.26,119.8,120.05,77700.0
2011-11-21 11:30:00,120.1,120.13,119.66,119.71,64600.0,120.1,120.13,119.66,119.71,64600.0
2011-11-21 11:35:00,119.62,119.69,119.05,119.09,52300.0,119.62,119.69,119.05,119.09,52300.0
2011-11-21 11:40:00,119.04,119.31,119.0,119.03,72800.0,119.04,119.31,119.0,119.03,72800.0
2011-11-21 11:45:00,119.02,119.63,118.78,119.49,61000.0,119.02,119.63,118.78,119.49,61000.0
2011-11-21 11:50:00,119.49,119.7,119.3,119.66,49100.0,119.49,119.7,119.3,119.66,49100.0
2011-11-21 11:55:00,119.65,119.98,119.61,119.66,50300.0,119.65,119.98,119.61,119.66,50300.0
2011-11-21 12:00:00,119.76,119.82,119.35,119.58,64500.0,119.76,119.82,119.35,119.58,64500.0
2011-11-21 12:05:00,119.6,119.67,119.35,119.39,45500.0,119.6,119.67,119.35,119.39,45500.0
2011-11-21 12:10:00,119.39,119.73,119.34,119.64,44800.0,119.39,119.73,119.34,119.64,44800.0
2011-11-21 12:15:00,119.6,119.74,119.4,119.55,27600.0,119.6,119.74,119.4,119.55,27600.0
2011-11-21 12:20:00,119.45,119.98,119.3,119.71,49100.0,119.45,119.98,119.3,119.71,49100.0
2011-11-21 12:25:00,119.75,119.86,119.27,119.27,57900.0,119.75,119.86,119.27,119.27,57900.0
2011-11-21 12:30:00,119.34,119.42,119.03,119.38,56300.0,119.34,119.42,119.03,119.38,56300.0
2011-11-21 12:35:00,119.41,119.9,119.33,119.9,31400.0,119.41,119.9,119.33,119.9,31400.0
2011-11-21 12:40:00,119.82,120.07,119.69,120.06,41900.0,119.82,120.07,119.69,120.06,41900.0
2011-11-21 12:45:00,120.0,120.33,120.0,120.22,53100.0,120.0,120.33,120.0,120.22,53100.0
2011-11-21 12:50:00,120.22,120.22,119.88,120.0,39500.0,120.22,120.22,119.88,120.0,39500.0
2011-11-21 12:55:00,120.0,120.13,119.95,120.0,53800.0,120.0,120.13,119.95,120.0,53800.0
2011-11-21 13:00:00,120.0,120.43,120.0,120.35,44000.0,120.0,120.43,120.0,120.35,44000.0
2011-11-21 13:05:00,120.41,121.0,120.41,120.94,84600.0,120.41,121.0,120.41,120.94,84600.0
2011-11-21 13:10:00,120.94,121.24,120.81,121.05,42700.0,120.94,121.24,120.81,121.05,42700.0
2011-11-21 13:15:00,121.0,121.0,120.56,120.68,32000.0,121.0,121.0,120.56,120.68,32000.0
2011-11-21 13:20:00,120.65,121.37,120.61,120.99,57000.0,120.65,121.37,120.61,120.99,57000.0
2011-11-21 13:25:00,121.02,121.18,120.06,120.06,100300.0,121.02,121.18,120.06,120.06,100300.0
2011-11-21 13:30:00,120.21,120.21,118.89,119.21,272900.0,120.21,120.21,118.89,119.21,272900.0
2011-11-21 13:35:00,119.24,119.5,118.0,118.25,269400.0,119.24,119.5,118.0,118.25,269400.0
2011-11-21 13:40:00,118.2,119.31,118.02,118.94,199300.0,118.2,119.31,118.02,118.94,199300.0
2011-11-21 13:45:00,118.84,119.21,118.5,119.21,126700.0,118.84,119.21,118.5,119.21,126700.0
2011-11-21 13:50:00,119.02,119.78,118.98,119.72,149900.0,119.02,119.78,118.98,119.72,149900.0
2011-11-21 13:55:00,119.72,119.98,119.18,119.26,214600.0,119.72,119.98,119.18,119.26,214600.0
2011-11-21 14:00:00,119.3,119.45,118.52,119.31,120800.0,119.3,119.45,118.52,119.31,120800.0
2011-11-21 14:05:00,119.31,120.42,119.17,120.3,101500.0,119.31,120.42,119.17,120.3,101500.0
2011-11-21 14:10:00,120.32,121.13,120.25,121.09,133300.0,120.32,121.13,120.25,121.09,133300.0
2011-11-21 14:15:00,121.09,121.9,121.05,121.58,156200.0,121.09,121.9,121.05,121.58,156200.0
2011-11-21 14:20:00,121.53,122.18,121.53,121.73,120800.0,121.53,122.18,121.53,121.73,120800.0
2011-11-21 14:25:00,121.76,121.85,121.12,121.23,120500.0,121.76,121.85,121.12,121.23,120500.0
2011-11-21 14:30:00,121.24,122.2,121.02,122.1,100300.0,121.24,122.2,121.02,122.1,100300.0
2011-11-21 14:35:00,122.11,122.41,121.8,121.82,91900.0,122.11,122.41,121.8,121.82,91900.0
2011-11-21 14:40:00,121.8,122.07,121.51,122.02,59600.0,121.8,122.07,121.51,122.02,59600.0
2011-11-21 14:45:00,122.02,122.18,121.52,121.61,67900.0,122.02,122.18,121.52,121.61,67900.0
2011-11-21 14:50:00,121.64,121.79,121.33,121.33,43300.0,121.64,121.79,121.33,121.33,43300.0
2011-11-21 14:55:00,121.3,121.72,121.22,121.51,40600.0,121.3,121.72,121.22,121.51,40600.0
2011-11-21 15:00:00,121.5,121.72,121.01,121.14,57800.0,121.5,121.72,121.01,121.14,57800.0
2011-11-21 15:05:00,121.11,121.43,121.01,121.39,30900.0,121.11,121.43,121.01,121.39,30900.0
2011-11-21 15:10:00,121.39,121.5,121.17,121.25,29700.0,121.39,121.5,121.17,121.25,29700.0
2011-11-21 15:15:00,121.24,121.47,120.85,121.4,61500.0,121.24,121.47,120.85,121.4,61500.0
2011-11-21 15:20:00,121.43,122.28,121.36,122.15,90100.0,121.43,122.28,121.36,122.15,90100.0
2011-11-21 15:25:00,122.09,122.99,122.09,122.83,72300.0,122.09,122.99,122.09,122.83,72300.0
2011-11-21 15:30:00,122.95,123.5,122.66,123.2,159500.0,122.95,123.5,122.66,123.2,159500.0
2011-11-21 15:35:00,123.21,123.87,123.15,123.67,99800.0,123.21,123.87,123.15,123.67,99800.0
2011-11-21 15:40:00,123.69,124.0,123.44,123.67,125500.0,123.69,124.0,123.44,123.67,125500.0
2011-11-21 15:45:00,123.67,124.25,123.61,123.99,150200.0,123.67,124.25,123.61,123.99,150200.0
2011-11-21 15:50:00,123.93,124.6,123.62,124.6,211700.0,123.93,124.6,123.62,124.6,211700.0
2011-11-21 15:55:00,124.57,124.82,124.18,124.23,287300.0,124.57,124.82,124.18,124.23,287300.0
2011-11-22 09:30:00,123.48,124.95,123.3,124.83,181400.0,123.48,124.95,123.3,124.83,181400.0
2011-11-22 09:35:00,124.83,125.25,123.74,125.25,141700.0,124.83,125.25,123.74,125.25,141700.0
2011-11-22 09:40:00,125.24,125.95,125.06,125.79,175700.0,125.24,125.95,125.06,125.79,175700.0
2011-11-22 09:45:00,125.71,126.7,125.56,126.01,186800.0,125.71,126.7,125.56,126.01,186800.0
2011-11-22 09:50:00,126.22,127.05,125.79,126.72,160000.0,126.22,127.05,125.79,126.72,160000.0
2011-11-22 09:55:00,126.77,126.77,125.3,125.47,121700.0,126.77,126.77,125.3,125.47,121700.0
2011-11-22 10:00:00,125.62,126.33,125.25,125.38,125400.0,125.62,126.33,125.25,125.38,125400.0
2011-11-22 10:05:00,125.33,125.42,124.39,124.74,133500.0,125.33,125.42,124.39,124.74,133500.0
2011-11-22 10:10:00,124.8,124.88,124.5,124.59,69800.0,124.8,124.88,124.5,124.59,69800.0
2011-11-22 10:15:00,124.63,125.24,124.5,125.08,66200.0,124.63,125.24,124.5,125.08,66200.0
2011-11-22 10:20:00,125.15,125.37,124.89,125.37,76200.0,125.15,125.37,124.89,125.37,76200.0
2011-11-22 10:25:00,125.33,125.98,125.32,125.73,81600.0,125.33,125.98,125.32,125.73,81600.0
2011-11-22 10:30:00,125.73,125.8,125.2,125.2,47800.0,125.73,125.8,125.2,125.2,47800.0
2011-11-22 10:35:00,125.17,125.2,124.25,124.5,65100.0,125.17,125.2,124.25,124.5,65100.0
2011-11-22 10:40:00,124.49,124.76,123.57,123.65,57100.0,124.49,124.76,123.57,123.65,57100.0
2011-11-22 10:45:00,123.59,123.79,122.9,122.9,85400.0,123.59,123.79,122.9,122.9,85400.0
2011-11-22 10:50:00,122.87,123.13,122.53,122.9,66300.0,122.87,123.13,122.53,122.9,66300.0
2011-11-22 10:55:00,122.9,123.23,121.88,122.17,124200.0,122.9,123.23,121.88,122.17,124200.0
2011-11-22 11:00:00,122.31,122.78,122.08,122.56,70600.0,122.31,122.78,122.08,122.56,70600.0
2011-11-22 11:05:00,122.6,122.96,122.11,122.69,74000.0,122.6,122.96,122.11,122.69,74000.0
2011-11-22 11:10:00,122.7,123.19,122.7,123.07,39200.0,122.7,123.19,122.7,123.07,39200.0
2011-11-22 11:15:00,123.04,123.43,122.8,123.37,33000.0,123.04,123.43,122.8,123.37,33000.0
2011-11-22 11:20:00,123.34,123.38,122.87,123.0,28300.0,123.34,123.38,122.87,123.0,28300.0
2011-11-22 11:25:00,122.93,123.2,122.8,123.0,30800.0,122.93,123.2,122.8,123.0,30800.0
2011-11-22 11:30:00,123.02,123.17,122.59,122.67,41500.0,123.02,123.17,122.59,122.67,41500.0
2011-11-22 11:35:00,122.7,122.97,122.4,122.81,28900.0,122.7,122.97,122.4,122.81,28900.0
2011-11-22 11:40:00,122.81,122.81,122.11,122.59,57600.0,122.81,122.81,122.11,122.59,57600.0
2011-11-22 11:45:00,122.47,122.94,122.4,122.88,48900.0,122.47,122.94,122.4,122.88,48900.0
2011-11-22 11:50:00,122.9,123.71,122.9,123.6,53900.0,122.9,123.71,122.9,123.6,53900.0
2011-11-22 11:55:00,123.6,123.95,123.45,123.94,41500.0,123.6,123.95,123.45,123.94,41500.0
2011-11-22 12:00:00,123.89,124.69,123.88,124.42,75200.0,123.89,124.69,123.88,124.42,75200.0
2011-11-22 12:05:00,124.4,124.91,124.17,124.7,56100.0,124.4,124.91,124.17,124.7,56100.0
2011-11-22 12:10:00,124.65,125.0,124.45,124.5,66400.0,124.65,125.0,124.45,124.5,66400.0
2011-11-22 12:15:00,124.64,124.88,124.38,124.42,41100.0,124.64,124.88,124.38,124.42,41100.0
2011-11-22 12:20:00,124.45,124.74,124.12,124.33,15100.0,124.45,124.74,124.12,124.33,15100.0
2011-11-22 12:25:00,124.38,124.72,123.74,123.87,42900.0,124.38,124.72,123.74,123.87,42900.0
2011-11-22 12:30:00,123.91,124.53,123.81,124.5,23000.0,123.91,124.53,123.81,124.5,23000.0
2011-11-22 12:35:00,124.55,124.74,124.3,124.62,29600.0,124.55,124.74,124.3,124.62,29600.0
2011-11-22 12:40:00,124.65,124.75,124.43,124.51,25200.0,124.65,124.75,124.43,124.51,25200.0
2011-11-22 12:45:00,124.54,124.54,124.17,124.17,17800.0,124.54,124.54,124.17,124.17,17800.0
2011-11-22 12:50:00,124.18,124.6,124.14,124.59,17700.0,124.18,124.6,124.14,124.59,17700.0
2011-11-22 12:55:00,124.59,124.94,124.42,124.92,28800.0,124.59,124.94,124.42,124.92,28800.0
2011-11-22 13:00:00,124.93,125.2,124.84,125.13,32200.0,124.93,125.2,124.84,125.13,32200.0
2011-11-22 13:05:00,125.07,125.2,125.0,125.15,61800.0,125.07,125.2,125.0,125.15,61800.0
2011-11-22 13:10:00,125.1,125.7,125.1,125.7,34900.0,125.1,125.7,125.1,125.7,34900.0
2011-11-22 13:15:00,125.62,126.11,125.62,126.1,92000.0,125.62,126.11,125.62,126.1,92000.0
2011-11-22 13:20:00,126.11,126.46,125.83,125.83,60400.0,126.11,126.46,125.83,125.83,60400.0
2011-11-22 13:25:00,125.85,125.96,125.58,125.58,18600.0,125.85,125.96,125.58,125.58,18600.0
2011-11-22 13:30:00,125.57,125.92,125.5,125.72,30900.0,125.57,125.92,125.5,125.72,30900.0
2011-11-22 13:35:00,125.7,126.27,125.6,126.27,26200.0,125.7,126.27,125.6,126.27,26200.0
2011-11-22 13:40:00,126.2,126.29,125.68,125.7,41100.0,126.2,126.29,125.68,125.7,41100.0
2011-11-22 13:45:00,125.71,125.9,125.42,125.9,33000.0,125.71,125.9,125.42,125.9,33000.0
2011-11-22 13:50:00,125.89,126.16,125.77,125.8,30200.0,125.89,126.16,125.77,125.8,30200.0
2011-11-22 13:55:00,125.82,125.82,125.26,125.46,22300.0,125.82,125.82,125.26,125.46,22300.0
2011-11-22 14:00:00,125.44,125.79,125.28,125.31,32400.0,125.44,125.79,125.28,125.31,32400.0
2011-11-22 14:05:00,125.33,125.56,125.26,125.45,22900.0,125.33,125.56,125.26,125.45,22900.0
2011-11-22 14:10:00,125.46,126.14,125.41,125.78,32500.0,125.46,126.14,125.41,125.78,32500.0
2011-11-22 14:15:00,125.69,125.89,125.63,125.73,17900.0,125.69,125.89,125.63,125.73,17900.0
2011-11-22 14:20:00,125.71,125.73,125.11,125.3,38300.0,125.71,125.73,125.11,125.3,38300.0
2011-11-22 14:25:00,125.33,125.79,125.29,125.45,24800.0,125.33,125.79,125.29,125.45,24800.0
2011-11-22 14:30:00,125.43,125.47,125.0,125.09,29800.0,125.43,125.47,125.0,125.09,29800.0
2011-11-22 14:35:00,125.06,125.29,124.88,125.16,20700.0,125.06,125.29,124.88,125.16,20700.0
2011-11-22 14:40:00,125.09,125.3,125.0,125.23,29300.0,125.09,125.3,125.0,125.23,29300.0
2011-11-22 14:45:00,125.07,125.45,125.02,125.05,25000.0,125.07,125.45,125.02,125.05,25000.0
2011-11-22 14:50:00,125.03,125.1,124.5,124.6,28400.0,125.03,125.1,124.5,124.6,28400.0
2011-11-22 14:55:00,124.62,124.72,124.32,124.68,34700.0,124.62,124.72,124.32,124.68,34700.0
2011-11-22 15:00:00,124.62,125.03,124.35,124.42,28500.0,124.62,125.03,124.35,124.42,28500.0
2011-11-22 15:05:00,124.44,124.47,124.1,124.37,45200.0,124.44,124.47,124.1,124.37,45200.0
2011-11-22 15:10:00,124.37,124.65,124.3,124.54,24300.0,124.37,124.65,124.3,124.54,24300.0
2011-11-22 15:15:00,124.54,124.99,124.48,124.77,27000.0,124.54,124.99,124.48,124.77,27000.0
2011-11-22 15:20:00,124.79,125.06,124.72,125.03,23500.0,124.79,125.06,124.72,125.03,23500.0
2011-11-22 15:25:00,124.94,125.09,124.55,124.74,27400.0,124.94,125.09,124.55,124.74,27400.0
2011-11-22 15:30:00,124.62,125.18,124.55,124.85,33500.0,124.62,125.18,124.55,124.85,33500.0
2011-11-22 15:35:00,124.87,125.06,124.37,124.43,38800.0,124.87,125.06,124.37,124.43,38800.0
2011-11-22 15:40:00,124.42,124.62,124.28,124.37,32700.0,124.42,124.62,124.28,124.37,32700.0
2011-11-22 15:45:00,124.34,124.72,124.11,124.34,85100.0,124.34,124.72,124.11,124.34,85100.0
2011-11-22 15:50:00,124.21,124.55,124.12,124.46,98000.0,124.21,124.55,124.12,124.46,98000.0
2011-11-22 15:55:00,124.55,124.67,124.21,124.28,124500.0,124.55,124.67,124.21,124.28,124500.0
2011-11-23 09:30:00,122.64,123.39,121.23,122.86,156300.0,122.64,123.39,121.23,122.86,156300.0
2011-11-23 09:35:00,122.88,123.35,122.06,122.75,71900.0,122.88,123.35,122.06,122.75,71900.0
2011-11-23 09:40:00,122.66,122.85,121.45,121.63,63500.0,122.66,122.85,121.45,121.63,63500.0
2011-11-23 09:45:00,121.64,122.22,121.11,121.27,104800.0,121.64,122.22,121.11,121.27,104800.0
2011-11-23 09:50:00,121.26,121.56,121.0,121.35,72500.0,121.26,121.56,121.0,121.35,72500.0
2011-11-23 09:55:00,121.37,121.37,120.03,120.05,108700.0,121.37,121.37,120.03,120.05,108700.0
2011-11-23 10:00:00,120.11,120.47,120.0,120.2,115000.0,120.11,120.47,120.0,120.2,115000.0
2011-11-23 10:05:00,120.25,120.66,120.1,120.44,93300.0,120.25,120.66,120.1,120.44,93300.0
2011-11-23 10:10:00,120.44,120.77,119.71,119.72,155100.0,120.44,120.77,119.71,119.72,155100.0
2011-11-23 10:15:00,119.74,119.98,119.03,119.08,119600.0,119.74,119.98,119.03,119.08,119600.0
2011-11-23 10:20:00,119.04,119.55,119.03,119.55,84600.0,119.04,119.55,119.03,119.55,84600.0
2011-11-23 10:25:00,119.59,120.15,119.56,119.93,79800.0,119.59,120.15,119.56,119.93,79800.0
2011-11-23 10:30:00,119.92,119.98,119.09,119.29,73700.0,119.92,119.98,119.09,119.29,73700.0
2011-11-23 10:35:00,119.26,119.74,119.25,119.7,52800.0,119.26,119.74,119.25,119.7,52800.0
2011-11-23 10:40:00,119.7,119.79,119.31,119.45,62500.0,119.7,119.79,119.31,119.45,62500.0
2011-11-23 10:45:00,119.53,119.7,119.35,119.56,88600.0,119.53,119.7,119.35,119.56,88600.0
2011-11-23 10:50:00,119.55,120.02,119.53,120.01,63600.0,119.55,120.02,119.53,120.01,63600.0
2011-11-23 10:55:00,120.02,120.67,119.94,120.47,135400.0,120.02,120.67,119.94,120.47,135400.0
2011-11-23 11:00:00,120.45,121.11,120.35,120.63,71900.0,120.45,121.11,120.35,120.63,71900.0
2011-11-23 11:05:00,120.68,120.74,119.95,120.01,56500.0,120.68,120.74,119.95,120.01,56500.0
2011-11-23 11:10:00,119.97,120.16,119.87,119.9,63400.0,119.97,120.16,119.87,119.9,63400.0
2011-11-23 11:15:00,119.99,120.59,119.6,120.45,68200.0,119.99,120.59,119.6,120.45,68200.0
2011-11-23 11:20:00,120.48,120.79,120.21,120.79,50800.0,120.48,120.79,120.21,120.79,50800.0
2011-11-23 11:25:00,120.78,120.78,120.3,120.4,60300.0,120.78,120.78,120.3,120.4,60300.0
2011-11-23 11:30:00,120.39,120.4,120.0,120.28,47100.0,120.39,120.4,120.0,120.28,47100.0
2011-11-23 11:35:00,120.25,120.7,120.1,120.6,31500.0,120.25,120.7,120.1,120.6,31500.0
2011-11-23 11:40:00,120.55,120.65,120.28,120.4,38000.0,120.55,120.65,120.28,120.4,38000.0
2011-11-23 11:45:00,120.45,120.52,120.2,120.33,35100.0,120.45,120.52,120.2,120.33,35100.0
2011-11-23 11:50:00,120.4,120.42,120.23,120.35,29300.0,120.4,120.42,120.23,120.35,29300.0
2011-11-23 11:55:00,120.28,120.48,120.14,120.37,39700.0,120.28,120.48,120.14,120.37,39700.0
2011-11-23 12:00:00,120.43,120.78,120.38,120.74,36600.0,120.43,120.78,120.38,120.74,36600.0
2011-11-23 12:05:00,120.76,120.76,120.34,120.41,38600.0,120.76,120.76,120.34,120.41,38600.0
2011-11-23 12:10:00,120.44,120.74,120.44,120.59,29000.0,120.44,120.74,120.44,120.59,29000.0
2011-11-23 12:15:00,120.5,120.88,120.5,120.76,33100.0,120.5,120.88,120.5,120.76,33100.0
2011-11-23 12:20:00,120.76,120.79,120.49,120.6,16100.0,120.76,120.79,120.49,120.6,16100.0
2011-11-23 12:25:00,120.56,120.7,120.34,120.35,20000.0,120.56,120.7,120.34,120.35,20000.0
2011-11-23 12:30:00,120.35,120.47,120.14,120.29,26800.0,120.35,120.47,120.14,120.29,26800.0
2011-11-23 12:35:00,120.21,120.22,120.01,120.2,28200.0,120.21,120.22,120.01,120.2,28200.0
2011-11-23 12:40:00,120.12,120.23,120.06,120.13,22600.0,120.12,120.23,120.06,120.13,22600.0
2011-11-23 12:45:00,120.08,120.39,120.0,120.21,42500.0,120.08,120.39,120.0,120.21,42500.0
2011-11-23 12:50:00,120.21,120.58,120.21,120.55,26300.0,120.21,120.58,120.21,120.55,26300.0
2011-11-23 12:55:00,120.55,120.55,120.37,120.43,26900.0,120.55,120.55,120.37,120.43,26900.0
2011-11-23 13:00:00,120.43,120.64,120.34,120.44,26600.0,120.43,120.64,120.34,120.44,26600.0
2011-11-23 13:05:00,120.42,120.68,120.42,120.63,23500.0,120.42,120.68,120.42,120.63,23500.0
2011-11-23 13:10:00,120.6,120.71,120.21,120.22,20800.0,120.6,120.71,120.21,120.22,20800.0
2011-11-23 13:15:00,120.23,120.38,120.19,120.38,22700.0,120.23,120.38,120.19,120.38,22700.0
2011-11-23 13:20:00,120.38,120.63,120.36,120.48,21900.0,120.38,120.63,120.36,120.48,21900.0
2011-11-23 13:25:00,120.48,120.69,120.41,120.68,30300.0,120.48,120.69,120.41,120.68,30300.0
2011-11-23 13:30:00,120.56,121.0,120.56,120.95,58000.0,120.56,121.0,120.56,120.95,58000.0
2011-11-23 13:35:00,120.87,120.93,120.63,120.71,24000.0,120.87,120.93,120.63,120.71,24000.0
2011-11-23 13:40:00,120.67,120.67,120.1,120.2,38900.0,120.67,120.67,120.1,120.2,38900.0
2011-11-23 13:45:00,120.2,120.47,120.08,120.21,29700.0,120.2,120.47,120.08,120.21,29700.0
2011-11-23 13:50:00,120.26,120.55,120.16,120.4,20900.0,120.26,120.55,120.16,120.4,20900.0
2011-11-23 13:55:00,120.36,120.37,119.9,119.95,42400.0,120.36,120.37,119.9,119.95,42400.0
2011-11-23 14:00:00,119.91,119.98,119.63,119.75,39700.0,119.91,119.98,119.63,119.75,39700.0
2011-11-23 14:05:00,119.8,119.88,119.65,119.76,16900.0,119.8,119.88,119.65,119.76,16900.0
2011-11-23 14:10:00,119.79,119.79,119.33,119.39,63200.0,119.79,119.79,119.33,119.39,63200.0
2011-11-23 14:15:00,119.42,119.75,119.25,119.61,87400.0,119.42,119.75,119.25,119.61,87400.0
2011-11-23 14:20:00,119.61,119.8,119.53,119.8,26300.0,119.61,119.8,119.53,119.8,26300.0
2011-11-23 14:25:00,119.86,119.87,119.43,119.47,55100.0,119.86,119.87,119.43,119.47,55100.0
2011-11-23 14:30:00,119.46,119.71,119.46,119.7,22400.0,119.46,119.71,119.46,119.7,22400.0
2011-11-23 14:35:00,119.66,119.86,119.58,119.65,30400.0,119.66,119.86,119.58,119.65,30400.0
2011-11-23 14:40:00,119.6,119.71,119.25,119.27,28500.0,119.6,119.71,119.25,119.27,28500.0
2011-11-23 14:45:00,119.32,119.63,119.27,119.5,26100.0,119.32,119.63,119.27,119.5,26100.0
2011-11-23 14:50:00,119.47,119.66,119.4,119.65,25000.0,119.47,119.66,119.4,119.65,25000.0
2011-11-23 14:55:00,119.6,119.8,119.5,119.56,32100.0,119.6,119.8,119.5,119.56,32100.0
2011-11-23 15:00:00,119.51,119.88,119.26,119.71,67800.0,119.51,119.88,119.26,119.71,67800.0
2011-11-23 15:05:00,119.72,119.75,119.4,119.7,33000.0,119.72,119.75,119.4,119.7,33000.0
2011-11-23 15:10:00,119.69,120.0,119.61,119.99,81100.0,119.69,120.0,119.61,119.99,81100.0
2011-11-23 15:15:00,119.96,120.0,119.8,119.88,93900.0,119.96,120.0,119.8,119.88,93900.0
2011-11-23 15:20:00,119.89,120.01,119.64,119.76,73200.0,119.89,120.01,119.64,119.76,73200.0
2011-11-23 15:25:00,119.75,119.85,119.58,119.82,32200.0,119.75,119.85,119.58,119.82,32200.0
2011-11-23 15:30:00,119.83,120.0,119.62,119.97,39800.0,119.83,120.0,119.62,119.97,39800.0
2011-11-23 15:35:00,119.99,120.02,119.85,119.93,77900.0,119.99,120.02,119.85,119.93,77900.0
2011-11-23 15:40:00,119.91,120.4,119.91,120.38,68900.0,119.91,120.4,119.91,120.38,68900.0
2011-11-23 15:45:00,120.31,120.56,120.02,120.2,96700.0,120.31,120.56,120.02,120.2,96700.0
2011-11-23 15:50:00,120.22,120.29,120.04,120.17,96700.0,120.22,120.29,120.04,120.17,96700.0
2011-11-23 15:55:00,120.13,120.18,119.55,119.57,184000.0,120.13,120.18,119.55,119.57,184000.0
2011-11-25 09:30:00,118.72,119.75,118.44,118.8,201200.0,118.72,119.75,118.44,118.8,201200.0
2011-11-25 09:35:00,118.8,121.36,118.75,120.86,175400.0,118.8,121.36,118.75,120.86,175400.0
2011-11-25 09:40:00,120.92,121.19,120.45,120.58,121300.0,120.92,121.19,120.45,120.58,121300.0
2011-11-25 09:45:00,120.56,120.74,119.37,119.53,94700.0,120.56,120.74,119.37,119.53,94700.0
2011-11-25 09:50:00,119.41,120.21,119.4,119.6,114800.0,119.41,120.21,119.4,119.6,114800.0
2011-11-25 09:55:00,119.56,120.35,119.33,119.35,81600.0,119.56,120.35,119.33,119.35,81600.0
2011-11-25 10:00:00,119.47,119.97,119.22,119.72,80100.0,119.47,119.97,119.22,119.72,80100.0
2011-11-25 10:05:00,119.75,120.0,119.35,119.75,68900.0,119.75,120.0,119.35,119.75,68900.0
2011-11-25 10:10:00,119.59,119.82,119.41,119.53,46300.0,119.59,119.82,119.41,119.53,46300.0
2011-11-25 10:15:00,119.55,119.9,119.25,119.86,61000.0,119.55,119.9,119.25,119.86,61000.0
2011-11-25 10:20:00,119.87,120.11,119.54,120.08,71200.0,119.87,120.11,119.54,120.08,71200.0
2011-11-25 10:25:00,120.09,120.19,119.8,119.93,46800.0,120.09,120.19,119.8,119.93,46800.0
2011-11-25 10:30:00,119.86,119.92,119.62,119.8,38000.0,119.86,119.92,119.62,119.8,38000.0
2011-11-25 10:35:00,119.77,120.15,119.7,119.97,42000.0,119.77,120.15,119.7,119.97,42000.0
2011-11-25 10:40:00,119.92,120.56,119.92,120.43,62100.0,119.92,120.56,119.92,120.43,62100.0
2011-11-25 10:45:00,120.42,120.45,120.2,120.41,55200.0,120.42,120.45,120.2,120.41,55200.0
2011-11-25 10:50:00,120.41,120.8,120.3,120.64,72200.0,120.41,120.8,120.3,120.64,72200.0
2011-11-25 10:55:00,120.71,120.77,120.25,120.42,31900.0,120.71,120.77,120.25,120.42,31900.0
2011-11-25 11:00:00,120.49,120.57,119.81,119.9,48900.0,120.49,120.57,119.81,119.9,48900.0
2011-11-25 11:05:00,119.91,120.38,119.91,120.27,28000.0,119.91,120.38,119.91,120.27,28000.0
2011-11-25 11:10:00,120.28,120.5,120.23,120.26,35300.0,120.28,120.5,120.23,120.26,35300.0
2011-11-25 11:15:00,120.32,120.33,120.0,120.09,27500.0,120.32,120.33,120.0,120.09,27500.0
2011-11-25 11:20:00,120.15,120.19,119.73,119.76,35000.0,120.15,120.19,119.73,119.76,35000.0
2011-11-25 11:25:00,119.78,120.15,119.72,119.78,61200.0,119.78,120.15,119.72,119.78,61200.0
2011-11-25 11:30:00,119.8,120.06,119.8,120.01,29500.0,119.8,120.06,119.8,120.01,29500.0
2011-11-25 11:35:00,120.06,120.06,119.47,119.77,57300.0,120.06,120.06,119.47,119.77,57300.0
2011-11-25 11:40:00,119.83,120.0,119.57,119.64,35000.0,119.83,120.0,119.57,119.64,35000.0
2011-11-25 11:45:00,119.62,119.68,119.44,119.67,39500.0,119.62,119.68,119.44,119.67,39500.0
2011-11-25 11:50:00,119.58,119.76,119.28,119.39,61500.0,119.58,119.76,119.28,119.39,61500.0
2011-11-25 11:55:00,119.38,119.9,119.35,119.75,48400.0,119.38,119.9,119.35,119.75,48400.0
2011-11-25 12:00:00,119.67,119.98,119.57,119.84,23400.0,119.67,119.98,119.57,119.84,23400.0
2011-11-25 12:05:00,119.77,119.95,119.5,119.66,32100.0,119.77,119.95,119.5,119.66,32100.0
2011-11-25 12:10:00,119.59,119.72,119.47,119.53,55200.0,119.59,119.72,119.47,119.53,55200.0
2011-11-25 12:15:00,119.53,119.55,119.33,119.5,33100.0,119.53,119.55,119.33,119.5,33100.0
2011-11-25 12:20:00,119.53,119.68,119.43,119.54,35200.0,119.53,119.68,119.43,119.54,35200.0
2011-11-25 12:25:00,119.56,119.99,119.54,119.89,60400.0,119.56,119.99,119.54,119.89,60400.0
2011-11-25 12:30:00,119.89,120.22,119.86,120.2,69100.0,119.89,120.22,119.86,120.2,69100.0
2011-11-25 12:35:00,120.21,120.5,120.19,120.41,77600.0,120.21,120.5,120.19,120.41,77600.0
2011-11-25 12:40:00,120.41,120.45,120.13,120.22,61600.0,120.41,120.45,120.13,120.22,61600.0
2011-11-25 12:45:00,120.18,120.5,120.18,120.42,60800.0,120.18,120.5,120.18,120.42,60800.0
2011-11-25 12:50:00,120.45,120.63,120.13,120.13,62000.0,120.45,120.63,120.13,120.13,62000.0
2011-11-25 12:55:00,120.13,120.16,119.84,119.92,115300.0,120.13,120.16,119.84,119.92,115300.0
2011-11-28 09:30:00,125.45,126.98,125.01,126.16,334600.0,125.45,126.98,125.01,126.16,334600.0
2011-11-28 09:35:00,126.17,126.76,125.82,126.62,154400.0,126.17,126.76,125.82,126.62,154400.0
2011-11-28 09:40:00,126.6,126.69,125.82,126.0,174600.0,126.6,126.69,125.82,126.0,174600.0
2011-11-28 09:45:00,126.02,126.27,125.81,125.93,117800.0,126.02,126.27,125.81,125.93,117800.0
2011-11-28 09:50:00,125.92,127.42,125.83,127.33,226000.0,125.92,127.42,125.83,127.33,226000.0
2011-11-28 09:55:00,127.41,127.68,126.81,127.06,209100.0,127.41,127.68,126.81,127.06,209100.0
2011-11-28 10:00:00,126.93,127.2,126.22,126.27,144100.0,126.93,127.2,126.22,126.27,144100.0
2011-11-28 10:05:00,126.21,127.12,125.3,125.98,338600.0,126.21,127.12,125.3,125.98,338600.0
2011-11-28 10:10:00,126.01,126.65,125.86,126.25,146400.0,126.01,126.65,125.86,126.25,146400.0
2011-11-28 10:15:00,126.31,126.6,125.62,125.9,181300.0,126.31,126.6,125.62,125.9,181300.0
2011-11-28 10:20:00,125.89,126.25,125.73,125.91,156000.0,125.89,126.25,125.73,125.91,156000.0
2011-11-28 10:25:00,125.91,126.14,123.61,124.66,442600.0,125.91,126.14,123.61,124.66,442600.0
2011-11-28 10:30:00,124.66,125.5,124.42,124.6,249200.0,124.66,125.5,124.42,124.6,249200.0
2011-11-28 10:35:00,124.48,125.73,124.48,125.32,126800.0,124.48,125.73,124.48,125.32,126800.0
2011-11-28 10:40:00,125.24,125.36,124.53,124.83,131700.0,125.24,125.36,124.53,124.83,131700.0
2011-11-28 10:45:00,124.78,125.25,124.7,125.16,67600.0,124.78,125.25,124.7,125.16,67600.0
2011-11-28 10:50:00,125.2,125.97,125.15,125.96,97900.0,125.2,125.97,125.15,125.96,97900.0
2011-11-28 10:55:00,125.95,126.15,125.51,125.65,83000.0,125.95,126.15,125.51,125.65,83000.0
2011-11-28 11:00:00,125.69,126.5,125.65,126.39,178900.0,125.69,126.5,125.65,126.39,178900.0
2011-11-28 11:05:00,126.39,126.55,125.95,126.03,66800.0,126.39,126.55,125.95,126.03,66800.0
2011-11-28 11:10:00,126.04,126.2,125.75,125.77,84400.0,126.04,126.2,125.75,125.77,84400.0
2011-11-28 11:15:00,125.75,125.98,125.4,125.7,43100.0,125.75,125.98,125.4,125.7,43100.0
2011-11-28 11:20:00,125.6,125.85,125.5,125.74,19400.0,125.6,125.85,125.5,125.74,19400.0
2011-11-28 11:25:00,125.69,126.1,125.56,125.73,35500.0,125.69,126.1,125.56,125.73,35500.0
2011-11-28 11:30:00,125.75,126.22,125.7,126.16,55300.0,125.75,126.22,125.7,126.16,55300.0
2011-11-28 11:35:00,126.16,126.2,125.95,126.17,29300.0,126.16,126.2,125.95,126.17,29300.0
2011-11-28 11:40:00,126.18,126.5,126.11,126.26,34000.0,126.18,126.5,126.11,126.26,34000.0
2011-11-28 11:45:00,126.3,126.36,125.55,125.55,57000.0,126.3,126.36,125.55,125.55,57000.0
2011-11-28 11:50:00,125.6,125.84,125.4,125.78,41500.0,125.6,125.84,125.4,125.78,41500.0
2011-11-28 11:55:00,125.72,125.94,125.5,125.59,33900.0,125.72,125.94,125.5,125.59,33900.0
2011-11-28 12:00:00,125.56,125.86,125.4,125.72,24300.0,125.56,125.86,125.4,125.72,24300.0
2011-11-28 12:05:00,125.69,125.99,125.65,125.84,24400.0,125.69,125.99,125.65,125.84,24400.0
2011-11-28 12:10:00,125.75,126.15,125.74,125.97,30700.0,125.75,126.15,125.74,125.97,30700.0
2011-11-28 12:15:00,126.05,126.27,125.93,126.07,21900.0,126.05,126.27,125.93,126.07,21900.0
2011-11-28 12:20:00,126.17,126.66,126.16,126.58,66900.0,126.17,126.66,126.16,126.58,66900.0
2011-11-28 12:25:00,126.49,126.59,126.2,126.35,35900.0,126.49,126.59,126.2,126.35,35900.0
2011-11-28 12:30:00,126.35,126.35,125.81,125.96,28500.0,126.35,126.35,125.81,125.96,28500.0
2011-11-28 12:35:00,125.89,126.3,125.82,126.27,18500.0,125.89,126.3,125.82,126.27,18500.0
2011-11-28 12:40:00,126.19,126.47,126.15,126.41,27500.0,126.19,126.47,126.15,126.41,27500.0
2011-11-28 12:45:00,126.38,126.56,126.35,126.42,15200.0,126.38,126.56,126.35,126.42,15200.0
2011-11-28 12:50:00,126.42,126.43,126.02,126.02,35400.0,126.42,126.43,126.02,126.02,35400.0
2011-11-28 12:55:00,126.04,126.1,125.88,126.01,27600.0,126.04,126.1,125.88,126.01,27600.0
2011-11-28 13:00:00,125.97,126.17,125.88,126.07,19800.0,125.97,126.17,125.88,126.07,19800.0
2011-11-28 13:05:00,126.01,126.12,125.8,126.12,27300.0,126.01,126.12,125.8,126.12,27300.0
2011-11-28 13:10:00,126.07,126.15,125.9,126.09,21000.0,126.07,126.15,125.9,126.09,21000.0
2011-11-28 13:15:00,126.13,126.4,126.0,126.4,20400.0,126.13,126.4,126.0,126.4,20400.0
2011-11-28 13:20:00,126.46,126.65,126.35,126.54,22400.0,126.46,126.65,126.35,126.54,22400.0
2011-11-28 13:25:00,126.5,126.8,126.45,126.75,36500.0,126.5,126.8,126.45,126.75,36500.0
2011-11-28 13:30:00,126.78,126.93,126.6,126.62,31500.0,126.78,126.93,126.6,126.62,31500.0
2011-11-28 13:35:00,126.61,126.76,126.34,126.38,38300.0,126.61,126.76,126.34,126.38,38300.0
2011-11-28 13:40:00,126.37,126.6,126.37,126.6,14800.0,126.37,126.6,126.37,126.6,14800.0
2011-11-28 13:45:00,126.6,126.76,126.6,126.75,20200.0,126.6,126.76,126.6,126.75,20200.0
2011-11-28 13:50:00,126.72,126.8,126.51,126.58,33600.0,126.72,126.8,126.51,126.58,33600.0
2011-11-28 13:55:00,126.53,126.66,126.13,126.37,35600.0,126.53,126.66,126.13,126.37,35600.0
2011-11-28 14:00:00,126.32,126.72,126.13,126.62,21100.0,126.32,126.72,126.13,126.62,21100.0
2011-11-28 14:05:00,126.63,126.83,126.54,126.76,28300.0,126.63,126.83,126.54,126.76,28300.0
2011-11-28 14:10:00,126.77,126.9,126.7,126.77,34900.0,126.77,126.9,126.7,126.77,34900.0
2011-11-28 14:15:00,126.77,126.77,126.55,126.55,13100.0,126.77,126.77,126.55,126.55,13100.0
2011-11-28 14:20:00,126.6,126.74,126.41,126.52,19300.0,126.6,126.74,126.41,126.52,19300.0
2011-11-28 14:25:00,126.56,126.64,126.3,126.4,28400.0,126.56,126.64,126.3,126.4,28400.0
2011-11-28 14:30:00,126.46,126.59,126.32,126.39,14900.0,126.46,126.59,126.32,126.39,14900.0
2011-11-28 14:35:00,126.41,126.6,126.3,126.49,24100.0,126.41,126.6,126.3,126.49,24100.0
2011-11-28 14:40:00,126.41,126.6,126.37,126.56,28400.0,126.41,126.6,126.37,126.56,28400.0
2011-11-28 14:45:00,126.52,126.6,126.42,126.53,23100.0,126.52,126.6,126.42,126.53,23100.0
2011-11-28 14:50:00,126.46,126.46,126.01,126.11,30800.0,126.46,126.46,126.01,126.11,30800.0
2011-11-28 14:55:00,126.06,126.15,125.8,126.02,34100.0,126.06,126.15,125.8,126.02,34100.0
2011-11-28 15:00:00,126.07,126.24,125.97,126.12,31500.0,126.07,126.24,125.97,126.12,31500.0
2011-11-28 15:05:00,126.1,126.14,125.6,125.86,53600.0,126.1,126.14,125.6,125.86,53600.0
2011-11-28 15:10:00,125.73,126.2,125.7,125.79,40100.0,125.73,126.2,125.7,125.79,40100.0
2011-11-28 15:15:00,125.76,125.91,125.31,125.82,55400.0,125.76,125.91,125.31,125.82,55400.0
2011-11-28 15:20:00,125.89,126.12,125.52,125.96,55000.0,125.89,126.12,125.52,125.96,55000.0
2011-11-28 15:25:00,125.91,126.0,125.47,125.57,45000.0,125.91,126.0,125.47,125.57,45000.0
2011-11-28 15:30:00,125.52,125.93,125.45,125.61,42700.0,125.52,125.93,125.45,125.61,42700.0
2011-11-28 15:35:00,125.71,126.08,125.53,125.91,60700.0,125.71,126.08,125.53,125.91,60700.0
2011-11-28 15:40:00,125.87,126.07,125.8,126.0,71300.0,125.87,126.07,125.8,126.0,71300.0
2011-11-28 15:45:00,126.04,126.09,125.8,125.87,100300.0,126.04,126.09,125.8,125.87,100300.0
2011-11-28 15:50:00,125.88,126.25,125.84,126.21,115900.0,125.88,126.25,125.84,126.21,115900.0
2011-11-28 15:55:00,126.15,126.85,126.09,126.71,183500.0,126.15,126.85,126.09,126.71,183500.0
2011-11-29 09:30:00,127.29,127.5,124.67,125.51,246200.0,127.29,127.5,124.67,125.51,246200.0
2011-11-29 09:35:00,125.63,126.35,125.19,126.15,106900.0,125.63,126.35,125.19,126.15,106900.0
2011-11-29 09:40:00,126.15,127.43,125.88,127.24,204700.0,126.15,127.43,125.88,127.24,204700.0
2011-11-29 09:45:00,127.17,127.23,126.38,126.41,118000.0,127.17,127.23,126.38,126.41,118000.0
2011-11-29 09:50:00,126.43,126.67,126.17,126.54,107200.0,126.43,126.67,126.17,126.54,107200.0
2011-11-29 09:55:00,126.5,126.57,126.2,126.5,76600.0,126.5,126.57,126.2,126.5,76600.0
2011-11-29 10:00:00,126.49,126.9,125.4,126.16,215800.0,126.49,126.9,125.4,126.16,215800.0
2011-11-29 10:05:00,126.14,126.62,125.96,126.25,56300.0,126.14,126.62,125.96,126.25,56300.0
2011-11-29 10:10:00,126.18,126.5,125.83,126.44,69400.0,126.18,126.5,125.83,126.44,69400.0
2011-11-29 10:15:00,126.3,126.65,126.09,126.51,72200.0,126.3,126.65,126.09,126.51,72200.0
2011-11-29 10:20:00,126.53,126.53,125.6,125.6,70300.0,126.53,126.53,125.6,125.6,70300.0
2011-11-29 10:25:00,125.74,126.35,125.63,126.28,74400.0,125.74,126.35,125.63,126.28,74400.0
2011-11-29 10:30:00,126.33,126.5,126.18,126.44,42500.0,126.33,126.5,126.18,126.44,42500.0
2011-11-29 10:35:00,126.45,126.6,126.16,126.37,49100.0,126.45,126.6,126.16,126.37,49100.0
2011-11-29 10:40:00,126.36,126.69,126.29,126.35,39900.0,126.36,126.69,126.29,126.35,39900.0
2011-11-29 10:45:00,126.37,126.41,126.0,126.0,56600.0,126.37,126.41,126.0,126.0,56600.0
2011-11-29 10:50:00,126.0,126.15,125.85,125.86,50000.0,126.0,126.15,125.85,125.86,50000.0
2011-11-29 10:55:00,125.86,125.96,125.4,125.7,70900.0,125.86,125.96,125.4,125.7,70900.0
2011-11-29 11:00:00,125.8,126.4,125.71,125.92,69000.0,125.8,126.4,125.71,125.92,69000.0
2011-11-29 11:05:00,125.98,126.07,125.59,125.76,32200.0,125.98,126.07,125.59,125.76,32200.0
2011-11-29 11:10:00,125.75,125.97,125.75,125.89,36900.0,125.75,125.97,125.75,125.89,36900.0
2011-11-29 11:15:00,125.88,126.0,125.8,125.97,25200.0,125.88,126.0,125.8,125.97,25200.0
2011-11-29 11:20:00,125.91,125.95,125.59,125.59,25100.0,125.91,125.95,125.59,125.59,25100.0
2011-11-29 11:25:00,125.71,126.0,125.61,125.75,33400.0,125.71,126.0,125.61,125.75,33400.0
2011-11-29 11:30:00,125.67,126.21,125.67,126.21,44500.0,125.67,126.21,125.67,126.21,44500.0
2011-11-29 11:35:00,126.21,126.65,126.21,126.36,49400.0,126.21,126.65,126.21,126.36,49400.0
2011-11-29 11:40:00,126.35,126.45,125.7,125.9,41900.0,126.35,126.45,125.7,125.9,41900.0
2011-11-29 11:45:00,125.87,125.93,125.6,125.6,58200.0,125.87,125.93,125.6,125.6,58200.0
2011-11-29 11:50:00,125.61,125.74,125.26,125.57,59500.0,125.61,125.74,125.26,125.57,59500.0
2011-11-29 11:55:00,125.52,125.6,125.12,125.6,40400.0,125.52,125.6,125.12,125.6,40400.0
2011-11-29 12:00:00,125.64,125.87,125.53,125.65,33500.0,125.64,125.87,125.53,125.65,33500.0
2011-11-29 12:05:00,125.61,125.9,125.61,125.8,23700.0,125.61,125.9,125.61,125.8,23700.0
2011-11-29 12:10:00,125.89,125.9,125.57,125.66,11900.0,125.89,125.9,125.57,125.66,11900.0
2011-11-29 12:15:00,125.59,125.81,125.58,125.69,18900.0,125.59,125.81,125.58,125.69,18900.0
2011-11-29 12:20:00,125.67,125.79,125.44,125.51,17600.0,125.67,125.79,125.44,125.51,17600.0
2011-11-29 12:25:00,125.54,125.79,125.5,125.74,15200.0,125.54,125.79,125.5,125.74,15200.0
2011-11-29 12:30:00,125.72,125.75,125.45,125.63,32300.0,125.72,125.75,125.45,125.63,32300.0
2011-11-29 12:35:00,125.63,125.77,125.45,125.6,35800.0,125.63,125.77,125.45,125.6,35800.0
2011-11-29 12:40:00,125.56,125.75,125.4,125.46,26100.0,125.56,125.75,125.4,125.46,26100.0
2011-11-29 12:45:00,125.47,125.71,125.37,125.7,19700.0,125.47,125.71,125.37,125.7,19700.0
2011-11-29 12:50:00,125.65,125.96,125.59,125.75,24600.0,125.65,125.96,125.59,125.75,24600.0
2011-11-29 12:55:00,125.75,126.1,125.65,126.04,25300.0,125.75,126.1,125.65,126.04,25300.0
2011-11-29 13:00:00,126.13,126.13,125.76,125.87,32900.0,126.13,126.13,125.76,125.87,32900.0
2011-11-29 13:05:00,125.89,125.89,125.51,125.71,19500.0,125.89,125.89,125.51,125.71,19500.0
2011-11-29 13:10:00,125.68,125.85,125.65,125.85,26900.0,125.68,125.85,125.65,125.85,26900.0
2011-11-29 13:15:00,125.8,125.98,125.78,125.78,30700.0,125.8,125.98,125.78,125.78,30700.0
2011-11-29 13:20:00,125.8,126.08,125.8,126.0,21600.0,125.8,126.08,125.8,126.0,21600.0
2011-11-29 13:25:00,126.02,126.15,125.91,125.91,28800.0,126.02,126.15,125.91,125.91,28800.0
2011-11-29 13:30:00,125.95,126.01,125.74,125.84,28300.0,125.95,126.01,125.74,125.84,28300.0
2011-11-29 13:35:00,125.81,126.08,125.8,126.04,18500.0,125.81,126.08,125.8,126.04,18500.0
2011-11-29 13:40:00,126.1,126.1,125.93,126.0,27500.0,126.1,126.1,125.93,126.0,27500.0
2011-11-29 13:45:00,125.95,126.0,125.65,125.8,33600.0,125.95,126.0,125.65,125.8,33600.0
2011-11-29 13:50:00,125.78,126.05,125.4,125.42,114100.0,125.78,126.05,125.4,125.42,114100.0
2011-11-29 13:55:00,125.46,125.5,124.95,125.06,86300.0,125.46,125.5,124.95,125.06,86300.0
2011-11-29 14:00:00,125.0,125.3,124.9,125.3,48100.0,125.0,125.3,124.9,125.3,48100.0
2011-11-29 14:05:00,125.24,125.27,124.76,124.87,29200.0,125.24,125.27,124.76,124.87,29200.0
2011-11-29 14:10:00,124.82,125.08,124.82,124.96,27900.0,124.82,125.08,124.82,124.96,27900.0
2011-11-29 14:15:00,125.0,125.15,124.89,125.12,51900.0,125.0,125.15,124.89,125.12,51900.0
2011-11-29 14:20:00,125.14,125.39,125.07,125.29,19600.0,125.14,125.39,125.07,125.29,19600.0
2011-11-29 14:25:00,125.36,125.7,125.3,125.45,45700.0,125.36,125.7,125.3,125.45,45700.0
2011-11-29 14:30:00,125.45,125.91,125.4,125.78,47700.0,125.45,125.91,125.4,125.78,47700.0
2011-11-29 14:35:00,125.8,125.8,125.3,125.36,52000.0,125.8,125.8,125.3,125.36,52000.0
2011-11-29 14:40:00,125.31,125.78,125.31,125.69,20200.0,125.31,125.78,125.31,125.69,20200.0
2011-11-29 14:45:00,125.74,125.88,125.2,125.24,79700.0,125.74,125.88,125.2,125.24,79700.0
2011-11-29 14:50:00,125.22,125.39,125.01,125.36,43500.0,125.22,125.39,125.01,125.36,43500.0
2011-11-29 14:55:00,125.41,125.52,125.21,125.31,20700.0,125.41,125.52,125.21,125.31,20700.0
2011-11-29 15:00:00,125.37,125.74,125.3,125.62,25400.0,125.37,125.74,125.3,125.62,25400.0
2011-11-29 15:05:00,125.62,125.75,125.1,125.21,47100.0,125.62,125.75,125.1,125.21,47100.0
2011-11-29 15:10:00,125.18,125.63,125.18,125.43,41500.0,125.18,125.63,125.18,125.43,41500.0
2011-11-29 15:15:00,125.48,125.71,125.39,125.53,47100.0,125.48,125.71,125.39,125.53,47100.0
2011-11-29 15:20:00,125.48,125.6,125.29,125.38,30800.0,125.48,125.6,125.29,125.38,30800.0
2011-11-29 15:25:00,125.32,125.53,125.1,125.13,45700.0,125.32,125.53,125.1,125.13,45700.0
2011-11-29 15:30:00,125.16,125.48,125.06,125.14,48200.0,125.16,125.48,125.06,125.14,48200.0
2011-11-29 15:35:00,125.14,125.19,124.8,125.0,146800.0,125.14,125.19,124.8,125.0,146800.0
2011-11-29 15:40:00,125.0,125.19,124.75,125.15,72900.0,125.0,125.19,124.75,125.15,72900.0
2011-11-29 15:45:00,125.07,125.31,124.96,125.02,83700.0,125.07,125.31,124.96,125.02,83700.0
2011-11-29 15:50:00,125.03,125.13,124.73,125.06,116400.0,125.03,125.13,124.73,125.06,116400.0
2011-11-29 15:55:00,125.0,125.1,124.84,124.87,125700.0,125.0,125.1,124.84,124.87,125700.0
2011-11-30 09:30:00,131.31,131.65,130.89,131.03,467800.0,131.31,131.65,130.89,131.03,467800.0
2011-11-30 09:35:00,130.95,131.4,130.9,130.99,268800.0,130.95,131.4,130.9,130.99,268800.0
2011-11-30 09:40:00,131.15,131.61,130.93,131.13,208500.0,131.15,131.61,130.93,131.13,208500.0
2011-11-30 09:45:00,131.13,131.21,130.4,130.5,171800.0,131.13,131.21,130.4,130.5,171800.0
2011-11-30 09:50:00,130.56,131.15,130.4,131.04,156000.0,130.56,131.15,130.4,131.04,156000.0
2011-11-30 09:55:00,130.96,131.2,130.8,130.88,127000.0,130.96,131.2,130.8,130.88,127000.0
2011-11-30 10:00:00,130.92,131.22,130.63,131.09,153200.0,130.92,131.22,130.63,131.09,153200.0
2011-11-30 10:05:00,131.09,131.2,130.06,130.33,98200.0,131.09,131.2,130.06,130.33,98200.0
2011-11-30 10:10:00,130.42,130.52,129.7,129.71,128000.0,130.42,130.52,129.7,129.71,128000.0
2011-11-30 10:15:00,129.7,129.75,129.45,129.72,166300.0,129.7,129.75,129.45,129.72,166300.0
2011-11-30 10:20:00,129.71,129.79,129.1,129.56,154900.0,129.71,129.79,129.1,129.56,154900.0
2011-11-30 10:25:00,129.52,130.22,129.52,129.97,115900.0,129.52,130.22,129.52,129.97,115900.0
2011-11-30 10:30:00,129.9,130.28,129.5,129.5,86700.0,129.9,130.28,129.5,129.5,86700.0
2011-11-30 10:35:00,129.51,130.18,129.5,130.18,57700.0,129.51,130.18,129.5,130.18,57700.0
2011-11-30 10:40:00,130.24,130.46,129.81,129.99,106500.0,130.24,130.46,129.81,129.99,106500.0
2011-11-30 10:45:00,130.03,130.17,129.95,130.09,65300.0,130.03,130.17,129.95,130.09,65300.0
2011-11-30 10:50:00,130.06,130.54,129.85,130.47,94300.0,130.06,130.54,129.85,130.47,94300.0
2011-11-30 10:55:00,130.48,130.83,130.36,130.71,105900.0,130.48,130.83,130.36,130.71,105900.0
2011-11-30 11:00:00,130.69,130.69,130.5,130.55,52100.0,130.69,130.69,130.5,130.55,52100.0
2011-11-30 11:05:00,130.54,130.69,130.5,130.5,52300.0,130.54,130.69,130.5,130.5,52300.0
2011-11-30 11:10:00,130.54,130.7,130.4,130.49,53400.0,130.54,130.7,130.4,130.49,53400.0
2011-11-30 11:15:00,130.49,130.6,130.02,130.46,94500.0,130.49,130.6,130.02,130.46,94500.0
2011-11-30 11:20:00,130.46,130.56,130.33,130.49,23700.0,130.46,130.56,130.33,130.49,23700.0
2011-11-30 11:25:00,130.5,130.5,129.89,130.15,39300.0,130.5,130.5,129.89,130.15,39300.0
2011-11-30 11:30:00,130.03,130.18,130.01,130.15,26800.0,130.03,130.18,130.01,130.15,26800.0
2011-11-30 11:35:00,130.11,130.15,129.98,130.03,34500.0,130.11,130.15,129.98,130.03,34500.0
2011-11-30 11:40:00,130.08,130.09,129.93,130.0,51100.0,130.08,130.09,129.93,130.0,51100.0
2011-11-30 11:45:00,130.05,130.2,129.92,130.11,48700.0,130.05,130.2,129.92,130.11,48700.0
2011-11-30 11:50:00,130.11,130.19,129.93,130.15,41700.0,130.11,130.19,129.93,130.15,41700.0
2011-11-30 11:55:00,130.15,130.3,130.1,130.29,43900.0,130.15,130.3,130.1,130.29,43900.0
2011-11-30 12:00:00,130.3,130.3,129.99,130.01,85200.0,130.3,130.3,129.99,130.01,85200.0
2011-11-30 12:05:00,130.0,130.24,129.9,130.13,55700.0,130.0,130.24,129.9,130.13,55700.0
2011-11-30 12:10:00,130.17,130.3,130.05,130.29,41000.0,130.17,130.3,130.05,130.29,41000.0
2011-11-30 12:15:00,130.3,130.31,130.13,130.13,44100.0,130.3,130.31,130.13,130.13,44100.0
2011-11-30 12:20:00,130.19,130.35,130.09,130.23,41100.0,130.19,130.35,130.09,130.23,41100.0
2011-11-30 12:25:00,130.25,130.28,130.01,130.06,23800.0,130.25,130.28,130.01,130.06,23800.0
2011-11-30 12:30:00,130.09,130.25,130.02,130.16,27200.0,130.09,130.25,130.02,130.16,27200.0
2011-11-30 12:35:00,130.21,130.27,130.06,130.27,24200.0,130.21,130.27,130.06,130.27,24200.0
2011-11-30 12:40:00,130.22,130.27,130.06,130.1,37200.0,130.22,130.27,130.06,130.1,37200.0
2011-11-30 12:45:00,130.09,130.11,130.0,130.1,36800.0,130.09,130.11,130.0,130.1,36800.0
2011-11-30 12:50:00,130.09,130.1,129.69,129.77,73500.0,130.09,130.1,129.69,129.77,73500.0
2011-11-30 12:55:00,129.76,129.95,129.72,129.94,17600.0,129.76,129.95,129.72,129.94,17600.0
2011-11-30 13:00:00,130.0,130.15,129.98,130.04,36600.0,130.0,130.15,129.98,130.04,36600.0
2011-11-30 13:05:00,130.03,130.13,130.03,130.09,27000.0,130.03,130.13,130.03,130.09,27000.0
2011-11-30 13:10:00,130.09,130.11,130.0,130.08,24600.0,130.09,130.11,130.0,130.08,24600.0
2011-11-30 13:15:00,130.05,130.15,129.97,130.04,36000.0,130.05,130.15,129.97,130.04,36000.0
2011-11-30 13:20:00,130.04,130.13,129.96,130.09,31700.0,130.04,130.13,129.96,130.09,31700.0
2011-11-30 13:25:00,130.08,130.12,129.88,130.0,29800.0,130.08,130.12,129.88,130.0,29800.0
2011-11-30 13:30:00,129.94,130.08,129.93,129.93,27500.0,129.94,130.08,129.93,129.93,27500.0
2011-11-30 13:35:00,129.98,130.04,129.85,129.85,39700.0,129.98,130.04,129.85,129.85,39700.0
2011-11-30 13:40:00,129.82,129.95,129.8,129.89,17800.0,129.82,129.95,129.8,129.89,17800.0
2011-11-30 13:45:00,129.89,130.1,129.82,129.83,60600.0,129.89,130.1,129.82,129.83,60600.0
2011-11-30 13:50:00,129.84,129.94,129.7,129.87,45300.0,129.84,129.94,129.7,129.87,45300.0
2011-11-30 13:55:00,129.87,129.92,129.7,129.75,41000.0,129.87,129.92,129.7,129.75,41000.0
2011-11-30 14:00:00,129.77,130.25,129.72,130.13,79300.0,129.77,130.25,129.72,130.13,79300.0
2011-11-30 14:05:00,130.16,130.4,130.05,130.13,64600.0,130.16,130.4,130.05,130.13,64600.0
2011-11-30 14:10:00,130.18,130.37,130.11,130.35,27700.0,130.18,130.37,130.11,130.35,27700.0
2011-11-30 14:15:00,130.33,130.33,130.05,130.1,61600.0,130.33,130.33,130.05,130.1,61600.0
2011-11-30 14:20:00,130.1,130.11,129.94,130.0,50100.0,130.1,130.11,129.94,130.0,50100.0
2011-11-30 14:25:00,130.02,130.29,129.98,130.21,23800.0,130.02,130.29,129.98,130.21,23800.0
2011-11-30 14:30:00,130.21,130.37,130.21,130.37,42200.0,130.21,130.37,130.21,130.37,42200.0
2011-11-30 14:35:00,130.37,130.4,130.28,130.3,44600.0,130.37,130.4,130.28,130.3,44600.0
2011-11-30 14:40:00,130.27,130.48,130.27,130.42,40000.0,130.27,130.48,130.27,130.42,40000.0
2011-11-30 14:45:00,130.42,130.49,130.05,130.12,33400.0,130.42,130.49,130.05,130.12,33400.0
2011-11-30 14:50:00,130.09,130.45,130.04,130.4,32800.0,130.09,130.45,130.04,130.4,32800.0
2011-11-30 14:55:00,130.41,130.48,130.26,130.47,46800.0,130.41,130.48,130.26,130.47,46800.0
2011-11-30 15:00:00,130.49,130.49,130.31,130.35,28200.0,130.49,130.49,130.31,130.35,28200.0
2011-11-30 15:05:00,130.33,130.58,130.3,130.58,49500.0,130.33,130.58,130.3,130.58,49500.0
2011-11-30 15:10:00,130.58,130.77,130.44,130.6,74900.0,130.58,130.77,130.44,130.6,74900.0
2011-11-30 15:15:00,130.55,130.6,130.17,130.23,49000.0,130.55,130.6,130.17,130.23,49000.0
2011-11-30 15:20:00,130.33,130.5,130.19,130.26,34500.0,130.33,130.5,130.19,130.26,34500.0
2011-11-30 15:25:00,130.26,130.57,130.21,130.55,29900.0,130.26,130.57,130.21,130.55,29900.0
2011-11-30 15:30:00,130.53,130.58,130.33,130.42,54900.0,130.53,130.58,130.33,130.42,54900.0
2011-11-30 15:35:00,130.46,130.46,130.33,130.39,47300.0,130.46,130.46,130.33,130.39,47300.0
2011-11-30 15:40:00,130.39,130.74,130.3,130.68,95100.0,130.39,130.74,130.3,130.68,95100.0
2011-11-30 15:45:00,130.68,130.68,130.29,130.55,85600.0,130.68,130.68,130.29,130.55,85600.0
2011-11-30 15:50:00,130.55,130.95,130.55,130.86,140400.0,130.55,130.95,130.55,130.86,140400.0
2011-11-30 15:55:00,130.86,131.0,130.75,131.0,203400.0,130.86,131.0,130.75,131.0,203400.0
2011-12-01 09:30:00,130.34,131.47,130.1,131.28,143400.0,130.34,131.47,130.1,131.28,143400.0
2011-12-01 09:35:00,131.3,131.89,131.2,131.6,106400.0,131.3,131.89,131.2,131.6,106400.0
2011-12-01 09:40:00,131.59,131.7,131.37,131.46,57400.0,131.59,131.7,131.37,131.46,57400.0
2011-12-01 09:45:00,131.43,132.32,131.2,131.94,118100.0,131.43,132.32,131.2,131.94,118100.0
2011-12-01 09:50:00,132.1,132.45,131.85,132.36,93800.0,132.1,132.45,131.85,132.36,93800.0
2011-12-01 09:55:00,132.42,132.89,132.33,132.75,105500.0,132.42,132.89,132.33,132.75,105500.0
2011-12-01 10:00:00,132.79,133.4,132.66,133.39,146800.0,132.79,133.4,132.66,133.39,146800.0
2011-12-01 10:05:00,133.28,133.52,133.0,133.49,87500.0,133.28,133.52,133.0,133.49,87500.0
2011-12-01 10:10:00,133.47,133.5,133.0,133.0,85800.0,133.47,133.5,133.0,133.0,85800.0
2011-12-01 10:15:00,133.04,133.39,133.0,133.16,42400.0,133.04,133.39,133.0,133.16,42400.0
2011-12-01 10:20:00,133.2,133.22,132.99,133.08,44300.0,133.2,133.22,132.99,133.08,44300.0
2011-12-01 10:25:00,133.18,133.32,133.1,133.25,38800.0,133.18,133.32,133.1,133.25,38800.0
2011-12-01 10:30:00,133.26,133.68,133.0,133.64,105700.0,133.26,133.68,133.0,133.64,105700.0
2011-12-01 10:35:00,133.63,133.64,133.12,133.21,71700.0,133.63,133.64,133.12,133.21,71700.0
2011-12-01 10:40:00,133.16,133.39,133.05,133.34,47100.0,133.16,133.39,133.05,133.34,47100.0
2011-12-01 10:45:00,133.34,133.48,133.25,133.38,29800.0,133.34,133.48,133.25,133.38,29800.0
2011-12-01 10:50:00,133.4,133.49,133.0,133.17,42100.0,133.4,133.49,133.0,133.17,42100.0
2011-12-01 10:55:00,133.12,133.12,132.65,132.8,70100.0,133.12,133.12,132.65,132.8,70100.0
2011-12-01 11:00:00,132.76,133.25,132.7,133.25,51200.0,132.76,133.25,132.7,133.25,51200.0
2011-12-01 11:05:00,133.21,133.5,133.21,133.38,46700.0,133.21,133.5,133.21,133.38,46700.0
2011-12-01 11:10:00,133.32,133.38,133.06,133.27,60200.0,133.32,133.38,133.06,133.27,60200.0
2011-12-01 11:15:00,133.26,133.47,133.0,133.26,70900.0,133.26,133.47,133.0,133.26,70900.0
2011-12-01 11:20:00,133.28,133.31,132.88,133.16,61000.0,133.28,133.31,132.88,133.16,61000.0
2011-12-01 11:25:00,133.11,133.14,132.61,132.61,34700.0,133.11,133.14,132.61,132.61,34700.0
2011-12-01 11:30:00,132.61,133.13,132.36,133.0,53600.0,132.61,133.13,132.36,133.0,53600.0
2011-12-01 11:35:00,133.03,133.06,132.69,133.01,47600.0,133.03,133.06,132.69,133.01,47600.0
2011-12-01 11:40:00,133.02,133.25,132.96,133.1,44400.0,133.02,133.25,132.96,133.1,44400.0
2011-12-01 11:45:00,133.1,133.35,133.01,133.01,42200.0,133.1,133.35,133.01,133.01,42200.0
2011-12-01 11:50:00,133.15,133.44,133.0,133.12,76100.0,133.15,133.44,133.0,133.12,76100.0
2011-12-01 11:55:00,133.03,133.25,133.0,133.24,21100.0,133.03,133.25,133.0,133.24,21100.0
2011-12-01 12:00:00,133.24,133.64,133.18,133.62,70100.0,133.24,133.64,133.18,133.62,70100.0
2011-12-01 12:05:00,133.5,133.97,133.5,133.63,88300.0,133.5,133.97,133.5,133.63,88300.0
2011-12-01 12:10:00,133.68,133.85,133.59,133.84,28900.0,133.68,133.85,133.59,133.84,28900.0
2011-12-01 12:15:00,133.84,133.87,133.56,133.85,49300.0,133.84,133.87,133.56,133.85,49300.0
2011-12-01 12:20:00,133.75,134.31,133.59,134.24,109600.0,133.75,134.31,133.59,134.24,109600.0
2011-12-01 12:25:00,134.23,134.23,133.92,134.02,58300.0,134.23,134.23,133.92,134.02,58300.0
2011-12-01 12:30:00,133.98,134.2,133.9,134.0,45700.0,133.98,134.2,133.9,134.0,45700.0
2011-12-01 12:35:00,134.07,134.11,133.81,134.02,53600.0,134.07,134.11,133.81,134.02,53600.0
2011-12-01 12:40:00,134.03,134.11,133.74,133.95,27800.0,134.03,134.11,133.74,133.95,27800.0
2011-12-01 12:45:00,133.96,134.03,133.76,134.02,23900.0,133.96,134.03,133.76,134.02,23900.0
2011-12-01 12:50:00,133.99,134.2,133.97,134.15,26700.0,133.99,134.2,133.97,134.15,26700.0
2011-12-01 12:55:00,134.12,134.12,133.82,133.85,26300.0,134.12,134.12,133.82,133.85,26300.0
2011-12-01 13:00:00,133.86,134.07,133.8,134.02,22400.0,133.86,134.07,133.8,134.02,22400.0
2011-12-01 13:05:00,134.01,134.1,133.93,134.06,22500.0,134.01,134.1,133.93,134.06,22500.0
2011-12-01 13:10:00,134.01,134.4,134.0,134.29,35100.0,134.01,134.4,134.0,134.29,35100.0
2011-12-01 13:15:00,134.32,134.45,134.26,134.36,32600.0,134.32,134.45,134.26,134.36,32600.0
2011-12-01 13:20:00,134.38,134.38,134.1,134.1,27400.0,134.38,134.38,134.1,134.1,27400.0
2011-12-01 13:25:00,134.15,134.33,134.15,134.21,24300.0,134.15,134.33,134.15,134.21,24300.0
2011-12-01 13:30:00,134.22,134.49,134.22,134.3,24600.0,134.22,134.49,134.22,134.3,24600.0
2011-12-01 13:35:00,134.34,134.42,134.22,134.25,11400.0,134.34,134.42,134.22,134.25,11400.0
2011-12-01 13:40:00,134.26,134.78,134.26,134.57,51900.0,134.26,134.78,134.26,134.57,51900.0
2011-12-01 13:45:00,134.57,134.93,134.56,134.85,40400.0,134.57,134.93,134.56,134.85,40400.0
2011-12-01 13:50:00,134.83,135.0,134.74,134.81,122300.0,134.83,135.0,134.74,134.81,122300.0
2011-12-01 13:55:00,134.79,135.1,134.64,135.05,78700.0,134.79,135.1,134.64,135.05,78700.0
2011-12-01 14:00:00,135.05,135.06,134.78,134.8,65300.0,135.05,135.06,134.78,134.8,65300.0
2011-12-01 14:05:00,134.82,134.86,134.63,134.77,22100.0,134.82,134.86,134.63,134.77,22100.0
2011-12-01 14:10:00,134.77,134.9,134.75,134.88,15800.0,134.77,134.9,134.75,134.88,15800.0
2011-12-01 14:15:00,134.88,135.08,134.8,134.83,34900.0,134.88,135.08,134.8,134.83,34900.0
2011-12-01 14:20:00,134.83,135.18,134.77,135.05,105000.0,134.83,135.18,134.77,135.05,105000.0
2011-12-01 14:25:00,135.08,135.2,135.01,135.19,38000.0,135.08,135.2,135.01,135.19,38000.0
2011-12-01 14:30:00,135.21,135.23,134.88,134.92,35300.0,135.21,135.23,134.88,134.92,35300.0
2011-12-01 14:35:00,134.89,135.28,134.81,135.22,59600.0,134.89,135.28,134.81,135.22,59600.0
2011-12-01 14:40:00,135.25,135.3,134.94,134.98,57400.0,135.25,135.3,134.94,134.98,57400.0
2011-12-01 14:45:00,135.0,135.68,134.99,135.55,113600.0,135.0,135.68,134.99,135.55,113600.0
2011-12-01 14:50:00,135.52,135.79,135.47,135.72,101100.0,135.52,135.79,135.47,135.72,101100.0
2011-12-01 14:55:00,135.79,135.87,135.27,135.47,77100.0,135.79,135.87,135.27,135.47,77100.0
2011-12-01 15:00:00,135.39,135.51,135.0,135.27,119400.0,135.39,135.51,135.0,135.27,119400.0
2011-12-01 15:05:00,135.33,135.5,134.9,135.03,90700.0,135.33,135.5,134.9,135.03,90700.0
2011-12-01 15:10:00,135.03,135.35,135.0,135.21,53900.0,135.03,135.35,135.0,135.21,53900.0
2011-12-01 15:15:00,135.13,135.34,135.06,135.28,45200.0,135.13,135.34,135.06,135.28,45200.0
2011-12-01 15:20:00,135.21,135.43,135.21,135.32,62300.0,135.21,135.43,135.21,135.32,62300.0
2011-12-01 15:25:00,135.33,135.64,135.29,135.64,94900.0,135.33,135.64,135.29,135.64,94900.0
2011-12-01 15:30:00,135.6,135.87,135.55,135.75,86300.0,135.6,135.87,135.55,135.75,86300.0
2011-12-01 15:35:00,135.82,135.99,135.65,135.76,77000.0,135.82,135.99,135.65,135.76,77000.0
2011-12-01 15:40:00,135.75,135.98,135.62,135.66,66600.0,135.75,135.98,135.62,135.66,66600.0
2011-12-01 15:45:00,135.65,135.68,135.3,135.48,76600.0,135.65,135.68,135.3,135.48,76600.0
2011-12-01 15:50:00,135.54,135.61,135.3,135.5,92400.0,135.54,135.61,135.3,135.5,92400.0
2011-12-01 15:55:00,135.49,135.51,134.61,134.84,270300.0,135.49,135.51,134.61,134.84,270300.0
2011-12-02 09:30:00,136.49,136.63,135.54,136.25,234900.0,136.49,136.63,135.54,136.25,234900.0
2011-12-02 09:35:00,136.18,136.18,135.1,135.53,159300.0,136.18,136.18,135.1,135.53,159300.0
2011-12-02 09:40:00,135.5,135.93,134.83,135.34,124200.0,135.5,135.93,134.83,135.34,124200.0
2011-12-02 09:45:00,135.36,135.8,135.06,135.24,78100.0,135.36,135.8,135.06,135.24,78100.0
2011-12-02 09:50:00,135.25,135.58,134.92,135.3,64800.0,135.25,135.58,134.92,135.3,64800.0
2011-12-02 09:55:00,135.31,135.4,134.94,135.23,57200.0,135.31,135.4,134.94,135.23,57200.0
2011-12-02 10:00:00,135.21,135.71,135.15,135.21,76600.0,135.21,135.71,135.15,135.21,76600.0
2011-12-02 10:05:00,135.27,135.31,134.27,134.3,107400.0,135.27,135.31,134.27,134.3,107400.0
2011-12-02 10:10:00,134.35,135.35,134.27,134.99,112200.0,134.35,135.35,134.27,134.99,112200.0
2011-12-02 10:15:00,134.99,135.59,134.98,135.44,77000.0,134.99,135.59,134.98,135.44,77000.0
2011-12-02 10:20:00,135.5,135.7,135.19,135.21,58400.0,135.5,135.7,135.19,135.21,58400.0
2011-12-02 10:25:00,135.32,135.4,135.06,135.09,33800.0,135.32,135.4,135.06,135.09,33800.0
2011-12-02 10:30:00,135.15,135.34,135.07,135.26,30200.0,135.15,135.34,135.07,135.26,30200.0
2011-12-02 10:35:00,135.27,135.27,134.63,134.64,68800.0,135.27,135.27,134.63,134.64,68800.0
2011-12-02 10:40:00,134.65,134.67,134.05,134.49,81100.0,134.65,134.67,134.05,134.49,81100.0
2011-12-02 10:45:00,134.53,134.62,134.27,134.27,29300.0,134.53,134.62,134.27,134.27,29300.0
2011-12-02 10:50:00,134.25,134.62,134.02,134.56,59600.0,134.25,134.62,134.02,134.56,59600.0
2011-12-02 10:55:00,134.55,134.6,134.15,134.21,38300.0,134.55,134.6,134.15,134.21,38300.0
2011-12-02 11:00:00,134.16,134.39,134.0,134.12,56200.0,134.16,134.39,134.0,134.12,56200.0
2011-12-02 11:05:00,134.03,134.15,133.8,134.12,63100.0,134.03,134.15,133.8,134.12,63100.0
2011-12-02 11:10:00,134.03,134.2,133.85,133.97,59100.0,134.03,134.2,133.85,133.97,59100.0
2011-12-02 11:15:00,133.97,134.2,133.86,134.15,35900.0,133.97,134.2,133.86,134.15,35900.0
2011-12-02 11:20:00,134.15,134.89,134.15,134.61,52800.0,134.15,134.89,134.15,134.61,52800.0
2011-12-02 11:25:00,134.58,134.96,134.43,134.96,24900.0,134.58,134.96,134.43,134.96,24900.0
2011-12-02 11:30:00,134.9,135.14,134.69,134.77,71600.0,134.9,135.14,134.69,134.77,71600.0
2011-12-02 11:35:00,134.73,134.93,134.26,134.53,37400.0,134.73,134.93,134.26,134.53,37400.0
2011-12-02 11:40:00,134.48,134.53,134.0,134.01,46100.0,134.48,134.53,134.0,134.01,46100.0
2011-12-02 11:45:00,134.01,134.15,133.67,133.68,72600.0,134.01,134.15,133.67,133.68,72600.0
2011-12-02 11:50:00,133.68,134.24,133.64,134.15,36200.0,133.68,134.24,133.64,134.15,36200.0
2011-12-02 11:55:00,134.18,134.18,133.91,134.1,46500.0,134.18,134.18,133.91,134.1,46500.0
2011-12-02 12:00:00,134.13,134.13,133.73,133.95,23100.0,134.13,134.13,133.73,133.95,23100.0
2011-12-02 12:05:00,133.96,134.22,133.96,134.07,11500.0,133.96,134.22,133.96,134.07,11500.0
2011-12-02 12:10:00,134.13,134.24,133.91,133.91,26500.0,134.13,134.24,133.91,133.91,26500.0
2011-12-02 12:15:00,133.98,134.18,133.83,134.18,12400.0,133.98,134.18,133.83,134.18,12400.0
2011-12-02 12:20:00,134.18,134.5,134.08,134.23,23600.0,134.18,134.5,134.08,134.23,23600.0
2011-12-02 12:25:00,134.21,134.35,134.1,134.1,7000.0,134.21,134.35,134.1,134.1,7000.0
2011-12-02 12:30:00,134.17,134.39,134.08,134.3,31600.0,134.17,134.39,134.08,134.3,31600.0
2011-12-02 12:35:00,134.4,134.44,134.31,134.42,8300.0,134.4,134.44,134.31,134.42,8300.0
2011-12-02 12:40:00,134.39,134.5,134.33,134.4,13500.0,134.39,134.5,134.33,134.4,13500.0
2011-12-02 12:45:00,134.37,134.75,134.3,134.64,21400.0,134.37,134.75,134.3,134.64,21400.0
2011-12-02 12:50:00,134.62,134.65,134.48,134.63,15000.0,134.62,134.65,134.48,134.63,15000.0
2011-12-02 12:55:00,134.6,134.69,134.43,134.49,12400.0,134.6,134.69,134.43,134.49,12400.0
2011-12-02 13:00:00,134.47,134.69,134.46,134.6,18600.0,134.47,134.69,134.46,134.6,18600.0
2011-12-02 13:05:00,134.6,134.72,134.25,134.44,14800.0,134.6,134.72,134.25,134.44,14800.0
2011-12-02 13:10:00,134.36,134.45,134.09,134.1,13800.0,134.36,134.45,134.09,134.1,13800.0
2011-12-02 13:15:00,134.1,134.46,134.06,134.42,17400.0,134.1,134.46,134.06,134.42,17400.0
2011-12-02 13:20:00,134.4,134.68,134.38,134.6,13100.0,134.4,134.68,134.38,134.6,13100.0
2011-12-02 13:25:00,134.52,134.7,134.4,134.52,14300.0,134.52,134.7,134.4,134.52,14300.0
2011-12-02 13:30:00,134.41,134.48,134.2,134.38,10700.0,134.41,134.48,134.2,134.38,10700.0
2011-12-02 13:35:00,134.43,134.54,134.33,134.34,11100.0,134.43,134.54,134.33,134.34,11100.0
2011-12-02 13:40:00,134.33,134.59,134.33,134.56,15900.0,134.33,134.59,134.33,134.56,15900.0
2011-12-02 13:45:00,134.45,134.85,134.45,134.53,28600.0,134.45,134.85,134.45,134.53,28600.0
2011-12-02 13:50:00,134.54,134.55,134.33,134.42,15500.0,134.54,134.55,134.33,134.42,15500.0
2011-12-02 13:55:00,134.56,134.64,134.42,134.42,12400.0,134.56,134.64,134.42,134.42,12400.0
2011-12-02 14:00:00,134.51,134.59,134.15,134.15,11100.0,134.51,134.59,134.15,134.15,11100.0
2011-12-02 14:05:00,134.15,134.5,134.0,134.5,42200.0,134.15,134.5,134.0,134.5,42200.0
2011-12-02 14:10:00,134.5,134.55,134.23,134.38,17300.0,134.5,134.55,134.23,134.38,17300.0
2011-12-02 14:15:00,134.32,134.55,134.24,134.5,31300.0,134.32,134.55,134.24,134.5,31300.0
2011-12-02 14:20:00,134.55,134.64,134.32,134.64,15200.0,134.55,134.64,134.32,134.64,15200.0
2011-12-02 14:25:00,134.58,134.6,134.32,134.5,18800.0,134.58,134.6,134.32,134.5,18800.0
2011-12-02 14:30:00,134.51,134.65,134.44,134.47,24600.0,134.51,134.65,134.44,134.47,24600.0
2011-12-02 14:35:00,134.59,134.59,134.32,134.5,15700.0,134.59,134.59,134.32,134.5,15700.0
2011-12-02 14:40:00,134.5,134.6,134.42,134.42,19100.0,134.5,134.6,134.42,134.42,19100.0
2011-12-02 14:45:00,134.41,134.68,134.38,134.6,23400.0,134.41,134.68,134.38,134.6,23400.0
2011-12-02 14:50:00,134.61,134.74,134.45,134.62,17800.0,134.61,134.74,134.45,134.62,17800.0
2011-12-02 14:55:00,134.59,134.67,134.38,134.48,22300.0,134.59,134.67,134.38,134.48,22300.0
2011-12-02 15:00:00,134.4,134.69,134.39,134.65,17000.0,134.4,134.69,134.39,134.65,17000.0
2011-12-02 15:05:00,134.67,134.69,134.41,134.48,28400.0,134.67,134.69,134.41,134.48,28400.0
2011-12-02 15:10:00,134.52,134.56,134.41,134.56,19500.0,134.52,134.56,134.41,134.56,19500.0
2011-12-02 15:15:00,134.56,134.57,134.29,134.3,35600.0,134.56,134.57,134.29,134.3,35600.0
2011-12-02 15:20:00,134.35,134.4,134.24,134.39,20600.0,134.35,134.4,134.24,134.39,20600.0
2011-12-02 15:25:00,134.32,134.39,134.1,134.33,24600.0,134.32,134.39,134.1,134.33,24600.0
2011-12-02 15:30:00,134.26,134.37,134.13,134.31,53300.0,134.26,134.37,134.13,134.31,53300.0
2011-12-02 15:35:00,134.27,134.55,134.16,134.45,53200.0,134.27,134.55,134.16,134.45,53200.0
2011-12-02 15:40:00,134.37,134.52,134.29,134.3,51000.0,134.37,134.52,134.29,134.3,51000.0
2011-12-02 15:45:00,134.33,134.37,133.93,133.96,55200.0,134.33,134.37,133.93,133.96,55200.0
2011-12-02 15:50:00,134.02,134.29,133.98,134.08,73200.0,134.02,134.29,133.98,134.08,73200.0
2011-12-02 15:55:00,134.15,134.4,134.02,134.09,119000.0,134.15,134.4,134.02,134.09,119000.0
2011-12-05 09:30:00,136.47,136.5,135.59,135.59,134000.0,136.47,136.5,135.59,135.59,134000.0
2011-12-05 09:35:00,135.59,135.84,134.46,135.01,101300.0,135.59,135.84,134.46,135.01,101300.0
2011-12-05 09:40:00,134.99,135.18,134.55,134.97,75700.0,134.99,135.18,134.55,134.97,75700.0
2011-12-05 09:45:00,134.97,135.15,134.85,135.01,32300.0,134.97,135.15,134.85,135.01,32300.0
2011-12-05 09:50:00,134.92,135.3,134.51,135.13,67000.0,134.92,135.3,134.51,135.13,67000.0
2011-12-05 09:55:00,135.2,135.55,135.05,135.19,79900.0,135.2,135.55,135.05,135.19,79900.0
2011-12-05 10:00:00,135.12,135.74,134.71,135.6,76800.0,135.12,135.74,134.71,135.6,76800.0
2011-12-05 10:05:00,135.75,136.17,135.59,135.78,131400.0,135.75,136.17,135.59,135.78,131400.0
2011-12-05 10:10:00,135.87,136.5,135.87,136.12,108400.0,135.87,136.5,135.87,136.12,108400.0
2011-12-05 10:15:00,136.12,136.47,136.01,136.4,59600.0,136.12,136.47,136.01,136.4,59600.0
2011-12-05 10:20:00,136.42,136.88,136.32,136.34,83600.0,136.42,136.88,136.32,136.34,83600.0
2011-12-05 10:25:00,136.43,136.88,136.35,136.8,59700.0,136.43,136.88,136.35,136.8,59700.0
2011-12-05 10:30:00,136.8,137.21,136.76,136.9,99100.0,136.8,137.21,136.76,136.9,99100.0
2011-12-05 10:35:00,136.9,137.01,136.69,136.8,47300.0,136.9,137.01,136.69,136.8,47300.0
2011-12-05 10:40:00,136.83,136.9,136.17,136.25,67200.0,136.83,136.9,136.17,136.25,67200.0
2011-12-05 10:45:00,136.34,136.57,136.22,136.57,26400.0,136.34,136.57,136.22,136.57,26400.0
2011-12-05 10:50:00,136.6,136.8,136.54,136.67,33100.0,136.6,136.8,136.54,136.67,33100.0
2011-12-05 10:55:00,136.66,136.7,135.82,135.91,62100.0,136.66,136.7,135.82,135.91,62100.0
2011-12-05 11:00:00,135.93,136.15,135.84,135.99,46300.0,135.93,136.15,135.84,135.99,46300.0
2011-12-05 11:05:00,135.98,135.99,135.85,135.89,35500.0,135.98,135.99,135.85,135.89,35500.0
2011-12-05 11:10:00,135.84,135.93,135.7,135.86,33000.0,135.84,135.93,135.7,135.86,33000.0
2011-12-05 11:15:00,135.86,135.96,135.6,135.67,43500.0,135.86,135.96,135.6,135.67,43500.0
2011-12-05 11:20:00,135.68,135.68,135.15,135.2,62900.0,135.68,135.68,135.15,135.2,62900.0
2011-12-05 11:25:00,135.23,135.37,134.9,135.1,69100.0,135.23,135.37,134.9,135.1,69100.0
2011-12-05 11:30:00,135.04,135.09,134.6,134.6,52900.0,135.04,135.09,134.6,134.6,52900.0
2011-12-05 11:35:00,134.6,134.8,134.48,134.79,92700.0,134.6,134.8,134.48,134.79,92700.0
2011-12-05 11:40:00,134.76,134.88,134.6,134.65,41800.0,134.76,134.88,134.6,134.65,41800.0
2011-12-05 11:45:00,134.6,134.68,134.26,134.5,46000.0,134.6,134.68,134.26,134.5,46000.0
2011-12-05 11:50:00,134.5,135.29,134.5,135.15,98800.0,134.5,135.29,134.5,135.15,98800.0
2011-12-05 11:55:00,135.14,135.2,134.92,135.0,46200.0,135.14,135.2,134.92,135.0,46200.0
2011-12-05 12:00:00,135.02,135.1,134.9,134.9,14400.0,135.02,135.1,134.9,134.9,14400.0
2011-12-05 12:05:00,134.9,135.23,134.9,135.03,18700.0,134.9,135.23,134.9,135.03,18700.0
2011-12-05 12:10:00,135.06,135.49,135.0,135.3,42200.0,135.06,135.49,135.0,135.3,42200.0
2011-12-05 12:15:00,135.24,135.36,135.11,135.33,27300.0,135.24,135.36,135.11,135.33,27300.0
2011-12-05 12:20:00,135.36,135.6,135.26,135.34,51400.0,135.36,135.6,135.26,135.34,51400.0
2011-12-05 12:25:00,135.39,135.6,135.36,135.38,20500.0,135.39,135.6,135.36,135.38,20500.0
2011-12-05 12:30:00,135.33,135.88,135.32,135.85,62100.0,135.33,135.88,135.32,135.85,62100.0
2011-12-05 12:35:00,135.85,135.89,135.57,135.57,32100.0,135.85,135.89,135.57,135.57,32100.0
2011-12-05 12:40:00,135.59,135.9,135.48,135.82,42100.0,135.59,135.9,135.48,135.82,42100.0
2011-12-05 12:45:00,135.82,136.3,135.8,136.28,99400.0,135.82,136.3,135.8,136.28,99400.0
2011-12-05 12:50:00,136.24,136.39,136.22,136.37,47900.0,136.24,136.39,136.22,136.37,47900.0
2011-12-05 12:55:00,136.34,136.7,136.34,136.48,74300.0,136.34,136.7,136.34,136.48,74300.0
2011-12-05 13:00:00,136.52,136.63,136.42,136.59,25800.0,136.52,136.63,136.42,136.59,25800.0
2011-12-05 13:05:00,136.59,136.63,136.38,136.49,36000.0,136.59,136.63,136.38,136.49,36000.0
2011-12-05 13:10:00,136.5,136.5,136.3,136.36,19500.0,136.5,136.5,136.3,136.36,19500.0
2011-12-05 13:15:00,136.34,136.43,136.25,136.37,16300.0,136.34,136.43,136.25,136.37,16300.0
2011-12-05 13:20:00,136.36,136.36,136.24,136.29,32000.0,136.36,136.36,136.24,136.29,32000.0
2011-12-05 13:25:00,136.25,136.35,136.24,136.34,19000.0,136.25,136.35,136.24,136.34,19000.0
2011-12-05 13:30:00,136.3,136.37,136.23,136.33,26100.0,136.3,136.37,136.23,136.33,26100.0
2011-12-05 13:35:00,136.31,136.6,136.26,136.29,34900.0,136.31,136.6,136.26,136.29,34900.0
2011-12-05 13:40:00,136.3,136.37,135.52,135.8,40300.0,136.3,136.37,135.52,135.8,40300.0
2011-12-05 13:45:00,135.65,135.87,135.25,135.25,37900.0,135.65,135.87,135.25,135.25,37900.0
2011-12-05 13:50:00,135.25,135.5,135.0,135.16,43700.0,135.25,135.5,135.0,135.16,43700.0
2011-12-05 13:55:00,135.18,135.54,135.1,135.49,46900.0,135.18,135.54,135.1,135.49,46900.0
2011-12-05 14:00:00,135.4,135.43,135.03,135.04,22700.0,135.4,135.43,135.03,135.04,22700.0
2011-12-05 14:05:00,135.04,135.13,134.78,134.91,36500.0,135.04,135.13,134.78,134.91,36500.0
2011-12-05 14:10:00,134.98,135.26,134.91,135.26,28500.0,134.98,135.26,134.91,135.26,28500.0
2011-12-05 14:15:00,135.16,135.6,134.93,135.55,38500.0,135.16,135.6,134.93,135.55,38500.0
2011-12-05 14:20:00,135.48,135.77,135.48,135.6,28600.0,135.48,135.77,135.48,135.6,28600.0
2011-12-05 14:25:00,135.56,135.64,135.37,135.52,35600.0,135.56,135.64,135.37,135.52,35600.0
2011-12-05 14:30:00,135.58,135.67,135.33,135.53,22700.0,135.58,135.67,135.33,135.53,22700.0
2011-12-05 14:35:00,135.46,135.58,135.31,135.44,21000.0,135.46,135.58,135.31,135.44,21000.0
2011-12-05 14:40:00,135.44,135.44,135.0,135.17,31700.0,135.44,135.44,135.0,135.17,31700.0
2011-12-05 14:45:00,135.2,135.27,135.02,135.27,18700.0,135.2,135.27,135.02,135.27,18700.0
2011-12-05 14:50:00,135.24,135.46,135.18,135.42,23400.0,135.24,135.46,135.18,135.42,23400.0
2011-12-05 14:55:00,135.35,135.7,135.35,135.38,42400.0,135.35,135.7,135.35,135.38,42400.0
2011-12-05 15:00:00,135.35,135.66,135.28,135.45,42900.0,135.35,135.66,135.28,135.45,42900.0
2011-12-05 15:05:00,135.52,135.69,134.87,135.27,99900.0,135.52,135.69,134.87,135.27,99900.0
2011-12-05 15:10:00,135.29,135.43,134.98,134.98,49000.0,135.29,135.43,134.98,134.98,49000.0
2011-12-05 15:15:00,134.91,135.0,134.57,134.71,52100.0,134.91,135.0,134.57,134.71,52100.0
2011-12-05 15:20:00,134.66,134.77,134.21,134.61,82900.0,134.66,134.77,134.21,134.61,82900.0
2011-12-05 15:25:00,134.56,134.61,134.12,134.29,46400.0,134.56,134.61,134.12,134.29,46400.0
2011-12-05 15:30:00,134.36,134.59,134.18,134.3,38300.0,134.36,134.59,134.18,134.3,38300.0
2011-12-05 15:35:00,134.33,134.38,134.02,134.05,57200.0,134.33,134.38,134.02,134.05,57200.0
2011-12-05 15:40:00,134.05,134.25,133.8,134.01,79300.0,134.05,134.25,133.8,134.01,79300.0
2011-12-05 15:45:00,134.08,134.24,133.82,134.05,69400.0,134.08,134.24,133.82,134.05,69400.0
2011-12-05 15:50:00,134.05,134.56,133.9,134.53,67500.0,134.05,134.56,133.9,134.53,67500.0
2011-12-05 15:55:00,134.5,134.64,134.36,134.56,118800.0,134.5,134.64,134.36,134.56,118800.0
2011-12-06 09:30:00,134.07,134.85,133.81,134.8,98400.0,134.07,134.85,133.81,134.8,98400.0
2011-12-06 09:35:00,134.8,135.48,134.64,134.76,70600.0,134.8,135.48,134.64,134.76,70600.0
2011-12-06 09:40:00,134.84,134.85,134.44,134.54,84800.0,134.84,134.85,134.44,134.54,84800.0
2011-12-06 09:45:00,134.54,134.63,134.04,134.31,67000.0,134.54,134.63,134.04,134.31,67000.0
2011-12-06 09:50:00,134.31,134.44,133.15,133.44,101000.0,134.31,134.44,133.15,133.44,101000.0
2011-12-06 09:55:00,133.41,133.88,133.34,133.74,57600.0,133.41,133.88,133.34,133.74,57600.0
2011-12-06 10:00:00,133.7,134.17,133.69,133.94,70400.0,133.7,134.17,133.69,133.94,70400.0
2011-12-06 10:05:00,133.91,134.46,133.9,134.16,49300.0,133.91,134.46,133.9,134.16,49300.0
2011-12-06 10:10:00,134.11,134.13,133.5,133.82,40500.0,134.11,134.13,133.5,133.82,40500.0
2011-12-06 10:15:00,133.96,133.97,133.72,133.8,34800.0,133.96,133.97,133.72,133.8,34800.0
2011-12-06 10:20:00,133.74,133.86,133.36,133.36,63600.0,133.74,133.86,133.36,133.36,63600.0
2011-12-06 10:25:00,133.34,133.74,133.3,133.72,33800.0,133.34,133.74,133.3,133.72,33800.0
2011-12-06 10:30:00,133.87,134.13,133.68,133.73,73300.0,133.87,134.13,133.68,133.73,73300.0
2011-12-06 10:35:00,133.65,133.83,133.58,133.78,36000.0,133.65,133.83,133.58,133.78,36000.0
2011-12-06 10:40:00,133.66,133.68,133.32,133.43,44400.0,133.66,133.68,133.32,133.43,44400.0
2011-12-06 10:45:00,133.33,133.47,132.36,132.65,143100.0,133.33,133.47,132.36,132.65,143100.0
2011-12-06 10:50:00,132.77,132.83,132.32,132.44,46300.0,132.77,132.83,132.32,132.44,46300.0
2011-12-06 10:55:00,132.43,132.5,131.83,131.99,96300.0,132.43,132.5,131.83,131.99,96300.0
2011-12-06 11:00:00,131.94,132.27,131.94,132.08,48000.0,131.94,132.27,131.94,132.08,48000.0
2011-12-06 11:05:00,132.08,132.08,131.62,131.86,71900.0,132.08,132.08,131.62,131.86,71900.0
2011-12-06 11:10:00,131.87,132.22,131.87,132.0,51700.0,131.87,132.22,131.87,132.0,51700.0
2011-12-06 11:15:00,132.09,132.13,131.85,131.98,44400.0,132.09,132.13,131.85,131.98,44400.0
2011-12-06 11:20:00,131.94,132.25,131.93,132.16,46300.0,131.94,132.25,131.93,132.16,46300.0
2011-12-06 11:25:00,132.2,132.21,131.26,131.38,50000.0,132.2,132.21,131.26,131.38,50000.0
2011-12-06 11:30:00,131.39,131.62,131.16,131.17,57300.0,131.39,131.62,131.16,131.17,57300.0
2011-12-06 11:35:00,131.18,131.45,130.67,130.79,105800.0,131.18,131.45,130.67,130.79,105800.0
2011-12-06 11:40:00,130.75,130.99,130.69,130.85,55600.0,130.75,130.99,130.69,130.85,55600.0
2011-12-06 11:45:00,130.85,130.96,130.26,130.42,61100.0,130.85,130.96,130.26,130.42,61100.0
2011-12-06 11:50:00,130.4,130.73,130.3,130.56,42800.0,130.4,130.73,130.3,130.56,42800.0
2011-12-06 11:55:00,130.58,131.05,130.58,131.05,64900.0,130.58,131.05,130.58,131.05,64900.0
2011-12-06 12:00:00,131.0,131.4,130.95,131.24,49400.0,131.0,131.4,130.95,131.24,49400.0
2011-12-06 12:05:00,131.18,131.28,130.86,131.22,54700.0,131.18,131.28,130.86,131.22,54700.0
2011-12-06 12:10:00,131.24,131.74,131.17,131.73,65000.0,131.24,131.74,131.17,131.73,65000.0
2011-12-06 12:15:00,131.78,131.93,131.59,131.65,42300.0,131.78,131.93,131.59,131.65,42300.0
2011-12-06 12:20:00,131.62,131.63,131.12,131.18,21900.0,131.62,131.63,131.12,131.18,21900.0
2011-12-06 12:25:00,131.17,131.23,130.83,131.13,25600.0,131.17,131.23,130.83,131.13,25600.0
2011-12-06 12:30:00,131.1,131.1,130.85,130.95,21900.0,131.1,131.1,130.85,130.95,21900.0
2011-12-06 12:35:00,130.95,131.2,130.82,131.09,25400.0,130.95,131.2,130.82,131.09,25400.0
2011-12-06 12:40:00,131.15,131.34,131.1,131.1,19900.0,131.15,131.34,131.1,131.1,19900.0
2011-12-06 12:45:00,131.19,131.31,131.07,131.21,39100.0,131.19,131.31,131.07,131.21,39100.0
2011-12-06 12:50:00,131.18,131.66,131.18,131.64,20700.0,131.18,131.66,131.18,131.64,20700.0
2011-12-06 12:55:00,131.66,131.74,131.53,131.62,18900.0,131.66,131.74,131.53,131.62,18900.0
2011-12-06 13:00:00,131.63,131.68,131.48,131.55,21200.0,131.63,131.68,131.48,131.55,21200.0
2011-12-06 13:05:00,131.61,131.64,131.36,131.47,12600.0,131.61,131.64,131.36,131.47,12600.0
2011-12-06 13:10:00,131.4,131.44,131.05,131.18,28900.0,131.4,131.44,131.05,131.18,28900.0
2011-12-06 13:15:00,131.15,131.5,131.1,131.16,40700.0,131.15,131.5,131.1,131.16,40700.0
2011-12-06 13:20:00,131.2,131.35,131.1,131.21,45700.0,131.2,131.35,131.1,131.21,45700.0
2011-12-06 13:25:00,131.14,131.32,131.09,131.21,33100.0,131.14,131.32,131.09,131.21,33100.0
2011-12-06 13:30:00,131.26,131.31,131.1,131.1,34500.0,131.26,131.31,131.1,131.1,34500.0
2011-12-06 13:35:00,131.11,131.2,130.88,131.05,53300.0,131.11,131.2,130.88,131.05,53300.0
2011-12-06 13:40:00,131.02,131.09,130.62,130.65,31100.0,131.02,131.09,130.62,130.65,31100.0
2011-12-06 13:45:00,130.68,130.8,130.55,130.58,25400.0,130.68,130.8,130.55,130.58,25400.0
2011-12-06 13:50:00,130.57,130.77,130.5,130.65,32000.0,130.57,130.77,130.5,130.65,32000.0
2011-12-06 13:55:00,130.65,130.82,130.63,130.63,25300.0,130.65,130.82,130.63,130.63,25300.0
2011-12-06 14:00:00,130.67,130.72,130.3,130.56,39500.0,130.67,130.72,130.3,130.56,39500.0
2011-12-06 14:05:00,130.56,130.64,130.51,130.56,20400.0,130.56,130.64,130.51,130.56,20400.0
2011-12-06 14:10:00,130.55,130.56,130.32,130.52,33100.0,130.55,130.56,130.32,130.52,33100.0
2011-12-06 14:15:00,130.52,130.71,130.43,130.43,43500.0,130.52,130.71,130.43,130.43,43500.0
2011-12-06 14:20:00,130.51,130.6,130.31,130.34,28100.0,130.51,130.6,130.31,130.34,28100.0
2011-12-06 14:25:00,130.3,130.41,130.24,130.24,33600.0,130.3,130.41,130.24,130.24,33600.0
2011-12-06 14:30:00,130.24,130.35,130.1,130.22,29200.0,130.24,130.35,130.1,130.22,29200.0
2011-12-06 14:35:00,130.2,130.85,130.03,130.77,140100.0,130.2,130.85,130.03,130.77,140100.0
2011-12-06 14:40:00,130.8,132.11,130.75,132.07,159400.0,130.8,132.11,130.75,132.07,159400.0
2011-12-06 14:45:00,131.99,132.08,131.56,131.71,64000.0,131.99,132.08,131.56,131.71,64000.0
2011-12-06 14:50:00,131.8,132.08,131.73,131.99,86300.0,131.8,132.08,131.73,131.99,86300.0
2011-12-06 14:55:00,132.0,132.26,131.8,131.84,76200.0,132.0,132.26,131.8,131.84,76200.0
2011-12-06 15:00:00,131.85,132.18,131.73,132.11,46400.0,131.85,132.18,131.73,132.11,46400.0
2011-12-06 15:05:00,132.07,132.15,131.85,132.07,42400.0,132.07,132.15,131.85,132.07,42400.0
2011-12-06 15:10:00,132.07,132.39,131.97,132.31,52300.0,132.07,132.39,131.97,132.31,52300.0
2011-12-06 15:15:00,132.25,132.3,131.81,131.93,86800.0,132.25,132.3,131.81,131.93,86800.0
2011-12-06 15:20:00,131.95,132.08,131.77,131.9,48800.0,131.95,132.08,131.77,131.9,48800.0
2011-12-06 15:25:00,131.88,131.93,131.2,131.2,77000.0,131.88,131.93,131.2,131.2,77000.0
2011-12-06 15:30:00,131.21,131.44,131.12,131.29,71400.0,131.21,131.44,131.12,131.29,71400.0
2011-12-06 15:35:00,131.3,131.58,131.29,131.53,48100.0,131.3,131.58,131.29,131.53,48100.0
2011-12-06 15:40:00,131.5,131.72,131.37,131.66,45500.0,131.5,131.72,131.37,131.66,45500.0
2011-12-06 15:45:00,131.67,131.67,131.25,131.37,61200.0,131.67,131.67,131.25,131.37,61200.0
2011-12-06 15:50:00,131.47,131.59,131.29,131.37,50600.0,131.47,131.59,131.29,131.37,50600.0
2011-12-06 15:55:00,131.36,131.39,131.08,131.31,110500.0,131.36,131.39,131.08,131.31,110500.0
2011-12-07 09:30:00,130.53,131.5,128.25,128.3,211200.0,130.53,131.5,128.25,128.3,211200.0
2011-12-07 09:35:00,128.39,129.37,128.01,129.31,138700.0,128.39,129.37,128.01,129.31,138700.0
2011-12-07 09:40:00,129.28,129.36,128.45,129.0,91300.0,129.28,129.36,128.45,129.0,91300.0
2011-12-07 09:45:00,128.9,128.93,128.45,128.66,95500.0,128.9,128.93,128.45,128.66,95500.0
2011-12-07 09:50:00,128.69,129.19,128.65,128.97,74400.0,128.69,129.19,128.65,128.97,74400.0
2011-12-07 09:55:00,129.08,129.65,128.72,129.45,77900.0,129.08,129.65,128.72,129.45,77900.0
2011-12-07 10:00:00,129.54,129.54,128.72,128.98,74100.0,129.54,129.54,128.72,128.98,74100.0
2011-12-07 10:05:00,128.92,129.43,128.7,129.1,51400.0,128.92,129.43,128.7,129.1,51400.0
2011-12-07 10:10:00,129.06,129.35,128.95,129.21,77600.0,129.06,129.35,128.95,129.21,77600.0
2011-12-07 10:15:00,129.3,129.3,128.2,128.21,77500.0,129.3,129.3,128.2,128.21,77500.0
2011-12-07 10:20:00,128.28,128.45,127.78,127.96,105800.0,128.28,128.45,127.78,127.96,105800.0
2011-12-07 10:25:00,127.97,128.0,127.26,127.58,105300.0,127.97,128.0,127.26,127.58,105300.0
2011-12-07 10:30:00,127.57,127.97,127.53,127.9,69200.0,127.57,127.97,127.53,127.9,69200.0
2011-12-07 10:35:00,127.97,128.1,127.7,127.88,50900.0,127.97,128.1,127.7,127.88,50900.0
2011-12-07 10:40:00,127.81,128.0,127.8,127.94,47200.0,127.81,128.0,127.8,127.94,47200.0
2011-12-07 10:45:00,127.99,128.2,127.56,128.18,89200.0,127.99,128.2,127.56,128.18,89200.0
2011-12-07 10:50:00,128.2,128.5,128.06,128.13,86100.0,128.2,128.5,128.06,128.13,86100.0
2011-12-07 10:55:00,128.25,128.38,127.81,128.37,34200.0,128.25,128.38,127.81,128.37,34200.0
2011-12-07 11:00:00,128.41,128.61,128.27,128.41,32300.0,128.41,128.61,128.27,128.41,32300.0
2011-12-07 11:05:00,128.4,128.81,128.4,128.77,46600.0,128.4,128.81,128.4,128.77,46600.0
2011-12-07 11:10:00,128.75,128.87,128.42,128.5,28200.0,128.75,128.87,128.42,128.5,28200.0
2011-12-07 11:15:00,128.54,128.55,128.37,128.52,14900.0,128.54,128.55,128.37,128.52,14900.0
2011-12-07 11:20:00,128.55,128.89,128.44,128.75,42500.0,128.55,128.89,128.44,128.75,42500.0
2011-12-07 11:25:00,128.74,128.92,128.46,128.91,66400.0,128.74,128.92,128.46,128.91,66400.0
2011-12-07 11:30:00,128.92,129.19,128.6,129.0,39000.0,128.92,129.19,128.6,129.0,39000.0
2011-12-07 11:35:00,128.98,129.29,128.98,129.18,31800.0,128.98,129.29,128.98,129.18,31800.0
2011-12-07 11:40:00,129.24,129.53,129.15,129.23,46000.0,129.24,129.53,129.15,129.23,46000.0
2011-12-07 11:45:00,129.23,129.3,129.01,129.1,17000.0,129.23,129.3,129.01,129.1,17000.0
2011-12-07 11:50:00,129.09,129.25,129.01,129.04,16300.0,129.09,129.25,129.01,129.04,16300.0
2011-12-07 11:55:00,129.04,129.17,129.02,129.1,22500.0,129.04,129.17,129.02,129.1,22500.0
2011-12-07 12:00:00,129.16,129.5,129.06,129.31,32400.0,129.16,129.5,129.06,129.31,32400.0
2011-12-07 12:05:00,129.31,129.42,129.06,129.19,39300.0,129.31,129.42,129.06,129.19,39300.0
2011-12-07 12:10:00,129.14,129.25,128.8,128.86,20600.0,129.14,129.25,128.8,128.86,20600.0
2011-12-07 12:15:00,128.84,129.01,128.8,128.87,13800.0,128.84,129.01,128.8,128.87,13800.0
2011-12-07 12:20:00,128.85,129.0,128.78,128.95,17300.0,128.85,129.0,128.78,128.95,17300.0
2011-12-07 12:25:00,128.94,129.49,128.85,129.45,36400.0,128.94,129.49,128.85,129.45,36400.0
2011-12-07 12:30:00,129.41,129.49,129.29,129.49,6000.0,129.41,129.49,129.29,129.49,6000.0
2011-12-07 12:35:00,129.45,129.6,129.26,129.3,14800.0,129.45,129.6,129.26,129.3,14800.0
2011-12-07 12:40:00,129.35,129.65,129.35,129.61,16000.0,129.35,129.65,129.35,129.61,16000.0
2011-12-07 12:45:00,129.62,129.96,129.58,129.89,37800.0,129.62,129.96,129.58,129.89,37800.0
2011-12-07 12:50:00,129.84,130.17,129.8,129.98,44200.0,129.84,130.17,129.8,129.98,44200.0
2011-12-07 12:55:00,129.9,130.39,129.9,130.2,26800.0,129.9,130.39,129.9,130.2,26800.0
2011-12-07 13:00:00,130.19,130.24,130.0,130.08,27700.0,130.19,130.24,130.0,130.08,27700.0
2011-12-07 13:05:00,130.02,130.17,129.73,129.75,41600.0,130.02,130.17,129.73,129.75,41600.0
2011-12-07 13:10:00,129.72,129.75,129.27,129.45,31000.0,129.72,129.75,129.27,129.45,31000.0
2011-12-07 13:15:00,129.45,129.72,129.42,129.72,14900.0,129.45,129.72,129.42,129.72,14900.0
2011-12-07 13:20:00,129.73,129.8,129.6,129.71,17600.0,129.73,129.8,129.6,129.71,17600.0
2011-12-07 13:25:00,129.76,129.98,129.75,129.89,13300.0,129.76,129.98,129.75,129.89,13300.0
2011-12-07 13:30:00,129.9,129.93,129.73,129.93,7300.0,129.9,129.93,129.73,129.93,7300.0
2011-12-07 13:35:00,129.91,130.1,129.84,129.98,28300.0,129.91,130.1,129.84,129.98,28300.0
2011-12-07 13:40:00,130.02,130.1,129.88,129.93,15800.0,130.02,130.1,129.88,129.93,15800.0
2011-12-07 13:45:00,129.83,129.98,129.56,129.66,15700.0,129.83,129.98,129.56,129.66,15700.0
2011-12-07 13:50:00,129.68,129.75,129.55,129.74,16100.0,129.68,129.75,129.55,129.74,16100.0
2011-12-07 13:55:00,129.75,129.93,129.65,129.91,13300.0,129.75,129.93,129.65,129.91,13300.0
2011-12-07 14:00:00,129.89,130.08,129.58,129.7,26000.0,129.89,130.08,129.58,129.7,26000.0
2011-12-07 14:05:00,129.76,129.76,129.09,129.17,31400.0,129.76,129.76,129.09,129.17,31400.0
2011-12-07 14:10:00,129.22,129.34,129.1,129.17,26400.0,129.22,129.34,129.1,129.17,26400.0
2011-12-07 14:15:00,129.11,129.36,129.1,129.17,21200.0,129.11,129.36,129.1,129.17,21200.0
2011-12-07 14:20:00,129.21,129.25,128.95,128.96,39700.0,129.21,129.25,128.95,128.96,39700.0
2011-12-07 14:25:00,128.96,129.12,128.94,128.97,23400.0,128.96,129.12,128.94,128.97,23400.0
2011-12-07 14:30:00,129.0,129.05,128.85,128.91,19200.0,129.0,129.05,128.85,128.91,19200.0
2011-12-07 14:35:00,128.89,128.91,128.76,128.84,47700.0,128.89,128.91,128.76,128.84,47700.0
2011-12-07 14:40:00,128.84,128.9,128.3,128.53,32200.0,128.84,128.9,128.3,128.53,32200.0
2011-12-07 14:45:00,128.54,128.89,128.16,128.16,44400.0,128.54,128.89,128.16,128.16,44400.0
2011-12-07 14:50:00,128.28,128.56,128.13,128.56,20700.0,128.28,128.56,128.13,128.56,20700.0
2011-12-07 14:55:00,128.64,128.64,128.38,128.6,16100.0,128.64,128.64,128.38,128.6,16100.0
2011-12-07 15:00:00,128.61,129.0,128.61,128.79,25900.0,128.61,129.0,128.61,128.79,25900.0
2011-12-07 15:05:00,128.74,128.98,128.74,128.87,12600.0,128.74,128.98,128.74,128.87,12600.0
2011-12-07 15:10:00,128.87,128.87,128.52,128.81,19400.0,128.87,128.87,128.52,128.81,19400.0
2011-12-07 15:15:00,128.83,129.47,128.83,129.23,34900.0,128.83,129.47,128.83,129.23,34900.0
2011-12-07 15:20:00,129.25,129.56,129.15,129.37,21500.0,129.25,129.56,129.15,129.37,21500.0
2011-12-07 15:25:00,129.46,129.7,129.4,129.69,31700.0,129.46,129.7,129.4,129.69,31700.0
2011-12-07 15:30:00,129.69,129.74,129.15,129.24,23100.0,129.69,129.74,129.15,129.24,23100.0
2011-12-07 15:35:00,129.24,129.99,129.22,129.99,34100.0,129.24,129.99,129.22,129.99,34100.0
2011-12-07 15:40:00,129.99,130.39,129.93,130.0,70600.0,129.99,130.39,129.93,130.0,70600.0
2011-12-07 15:45:00,130.03,130.09,129.56,129.85,48800.0,130.03,130.09,129.56,129.85,48800.0
2011-12-07 15:50:00,129.8,130.0,129.64,129.91,71800.0,129.8,130.0,129.64,129.91,71800.0
2011-12-07 15:55:00,129.86,130.0,129.31,129.33,88600.0,129.86,130.0,129.31,129.33,88600.0
2011-12-08 09:30:00,128.21,128.46,126.6,128.39,188000.0,128.21,128.46,126.6,128.39,188000.0
2011-12-08 09:35:00,128.46,129.58,128.03,129.58,152300.0,128.46,129.58,128.03,129.58,152300.0
2011-12-08 09:40:00,129.52,129.9,129.1,129.46,146700.0,129.52,129.9,129.1,129.46,146700.0
2011-12-08 09:45:00,129.44,130.0,129.38,129.39,65200.0,129.44,130.0,129.38,129.39,65200.0
2011-12-08 09:50:00,129.4,130.38,129.37,129.75,98600.0,129.4,130.38,129.37,129.75,98600.0
2011-12-08 09:55:00,129.89,129.89,129.22,129.28,68700.0,129.89,129.89,129.22,129.28,68700.0
2011-12-08 10:00:00,129.28,129.39,127.63,127.76,82500.0,129.28,129.39,127.63,127.76,82500.0
2011-12-08 10:05:00,127.68,128.65,127.68,128.31,113200.0,127.68,128.65,127.68,128.31,113200.0
2011-12-08 10:10:00,128.37,128.7,128.1,128.14,47300.0,128.37,128.7,128.1,128.14,47300.0
2011-12-08 10:15:00,128.14,128.14,127.17,127.17,81100.0,128.14,128.14,127.17,127.17,81100.0
2011-12-08 10:20:00,127.1,128.0,127.1,127.83,60900.0,127.1,128.0,127.1,127.83,60900.0
2011-12-08 10:25:00,127.88,127.99,127.53,127.73,46900.0,127.88,127.99,127.53,127.73,46900.0
2011-12-08 10:30:00,127.71,128.75,127.65,128.6,80600.0,127.71,128.75,127.65,128.6,80600.0
2011-12-08 10:35:00,128.6,128.68,128.37,128.43,36900.0,128.6,128.68,128.37,128.43,36900.0
2011-12-08 10:40:00,128.37,128.69,128.19,128.69,31500.0,128.37,128.69,128.19,128.69,31500.0
2011-12-08 10:45:00,128.55,128.89,128.5,128.66,82800.0,128.55,128.89,128.5,128.66,82800.0
2011-12-08 10:50:00,128.69,128.95,128.64,128.67,43600.0,128.69,128.95,128.64,128.67,43600.0
2011-12-08 10:55:00,128.72,129.12,128.68,128.8,67700.0,128.72,129.12,128.68,128.8,67700.0
2011-12-08 11:00:00,128.71,129.11,128.52,128.77,35900.0,128.71,129.11,128.52,128.77,35900.0
2011-12-08 11:05:00,128.86,129.19,128.65,128.68,34300.0,128.86,129.19,128.65,128.68,34300.0
2011-12-08 11:10:00,128.62,128.76,128.02,128.19,56900.0,128.62,128.76,128.02,128.19,56900.0
2011-12-08 11:15:00,128.12,128.38,128.05,128.22,26700.0,128.12,128.38,128.05,128.22,26700.0
2011-12-08 11:20:00,128.26,128.75,128.16,128.73,26800.0,128.26,128.75,128.16,128.73,26800.0
2011-12-08 11:25:00,128.7,128.79,128.3,128.49,44900.0,128.7,128.79,128.3,128.49,44900.0
2011-12-08 11:30:00,128.44,128.75,128.35,128.35,30000.0,128.44,128.75,128.35,128.35,30000.0
2011-12-08 11:35:00,128.34,128.51,128.0,128.18,36700.0,128.34,128.51,128.0,128.18,36700.0
2011-12-08 11:40:00,128.23,128.59,128.1,128.12,58400.0,128.23,128.59,128.1,128.12,58400.0
2011-12-08 11:45:00,128.14,128.37,128.12,128.35,37200.0,128.14,128.37,128.12,128.35,37200.0
2011-12-08 11:50:00,128.29,128.6,128.2,128.58,23800.0,128.29,128.6,128.2,128.58,23800.0
2011-12-08 11:55:00,128.58,128.66,128.4,128.53,19700.0,128.58,128.66,128.4,128.53,19700.0
2011-12-08 12:00:00,128.57,128.62,128.0,128.24,15200.0,128.57,128.62,128.0,128.24,15200.0
2011-12-08 12:05:00,128.26,128.74,128.2,128.67,33900.0,128.26,128.74,128.2,128.67,33900.0
2011-12-08 12:10:00,128.74,128.8,128.45,128.53,19000.0,128.74,128.8,128.45,128.53,19000.0
2011-12-08 12:15:00,128.52,128.69,128.4,128.57,15800.0,128.52,128.69,128.4,128.57,15800.0
2011-12-08 12:20:00,128.54,128.55,128.2,128.36,42500.0,128.54,128.55,128.2,128.36,42500.0
2011-12-08 12:25:00,128.35,128.5,128.08,128.4,14300.0,128.35,128.5,128.08,128.4,14300.0
2011-12-08 12:30:00,128.46,128.55,128.3,128.4,24200.0,128.46,128.55,128.3,128.4,24200.0
2011-12-08 12:35:00,128.39,128.5,128.03,128.18,33000.0,128.39,128.5,128.03,128.18,33000.0
2011-12-08 12:40:00,128.17,128.45,127.81,127.81,31700.0,128.17,128.45,127.81,127.81,31700.0
2011-12-08 12:45:00,127.81,128.17,127.79,128.0,20300.0,127.81,128.17,127.79,128.0,20300.0
2011-12-08 12:50:00,127.96,128.04,127.77,127.77,25500.0,127.96,128.04,127.77,127.77,25500.0
2011-12-08 12:55:00,127.78,127.79,127.5,127.51,48500.0,127.78,127.79,127.5,127.51,48500.0
2011-12-08 13:00:00,127.55,128.1,127.41,128.0,52100.0,127.55,128.1,127.41,128.0,52100.0
2011-12-08 13:05:00,127.83,127.88,127.4,127.6,38400.0,127.83,127.88,127.4,127.6,38400.0
2011-12-08 13:10:00,127.62,127.71,127.27,127.34,23400.0,127.62,127.71,127.27,127.34,23400.0
2011-12-08 13:15:00,127.34,127.54,127.26,127.54,15100.0,127.34,127.54,127.26,127.54,15100.0
2011-12-08 13:20:00,127.54,127.63,127.25,127.37,23900.0,127.54,127.63,127.25,127.37,23900.0
2011-12-08 13:25:00,127.39,127.43,127.26,127.39,16100.0,127.39,127.43,127.26,127.39,16100.0
2011-12-08 13:30:00,127.29,127.38,127.13,127.16,22200.0,127.29,127.38,127.13,127.16,22200.0
2011-12-08 13:35:00,127.12,127.48,127.05,127.42,56400.0,127.12,127.48,127.05,127.42,56400.0
2011-12-08 13:40:00,127.42,127.69,127.34,127.57,39300.0,127.42,127.69,127.34,127.57,39300.0
2011-12-08 13:45:00,127.55,127.68,127.2,127.43,23400.0,127.55,127.68,127.2,127.43,23400.0
2011-12-08 13:50:00,127.38,127.43,127.26,127.3,21600.0,127.38,127.43,127.26,127.3,21600.0
2011-12-08 13:55:00,127.25,127.43,127.2,127.4,19800.0,127.25,127.43,127.2,127.4,19800.0
2011-12-08 14:00:00,127.4,127.4,127.21,127.27,26800.0,127.4,127.4,127.21,127.27,26800.0
2011-12-08 14:05:00,127.27,127.34,127.12,127.3,17700.0,127.27,127.34,127.12,127.3,17700.0
2011-12-08 14:10:00,127.34,127.49,127.26,127.45,47700.0,127.34,127.49,127.26,127.45,47700.0
2011-12-08 14:15:00,127.45,127.55,127.36,127.46,22100.0,127.45,127.55,127.36,127.46,22100.0
2011-12-08 14:20:00,127.49,127.49,127.3,127.46,24100.0,127.49,127.49,127.3,127.46,24100.0
2011-12-08 14:25:00,127.44,127.5,127.3,127.39,14500.0,127.44,127.5,127.3,127.39,14500.0
2011-12-08 14:30:00,127.32,127.55,127.3,127.54,23000.0,127.32,127.55,127.3,127.54,23000.0
2011-12-08 14:35:00,127.46,127.47,127.3,127.3,18800.0,127.46,127.47,127.3,127.3,18800.0
2011-12-08 14:40:00,127.41,127.41,127.01,127.27,50300.0,127.41,127.41,127.01,127.27,50300.0
2011-12-08 14:45:00,127.23,127.5,127.19,127.47,18600.0,127.23,127.5,127.19,127.47,18600.0
2011-12-08 14:50:00,127.38,127.5,127.25,127.25,37400.0,127.38,127.5,127.25,127.25,37400.0
2011-12-08 14:55:00,127.29,127.49,127.28,127.44,15700.0,127.29,127.49,127.28,127.44,15700.0
2011-12-08 15:00:00,127.42,127.55,127.38,127.55,19300.0,127.42,127.55,127.38,127.55,19300.0
2011-12-08 15:05:00,127.53,127.54,127.23,127.3,22800.0,127.53,127.54,127.23,127.3,22800.0
2011-12-08 15:10:00,127.3,127.64,127.2,127.6,35400.0,127.3,127.64,127.2,127.6,35400.0
2011-12-08 15:15:00,127.62,128.06,127.6,128.06,51900.0,127.62,128.06,127.6,128.06,51900.0
2011-12-08 15:20:00,128.07,128.11,127.59,127.6,33500.0,128.07,128.11,127.59,127.6,33500.0
2011-12-08 15:25:00,127.63,127.99,127.5,127.56,52200.0,127.63,127.99,127.5,127.56,52200.0
2011-12-08 15:30:00,127.58,128.1,127.58,127.98,82200.0,127.58,128.1,127.58,127.98,82200.0
2011-12-08 15:35:00,127.94,128.45,127.94,128.11,74300.0,127.94,128.45,127.94,128.11,74300.0
2011-12-08 15:40:00,128.01,128.09,127.36,127.44,71300.0,128.01,128.09,127.36,127.44,71300.0
2011-12-08 15:45:00,127.5,127.6,126.81,127.17,92300.0,127.5,127.6,126.81,127.17,92300.0
2011-12-08 15:50:00,127.15,127.27,126.8,127.13,90800.0,127.15,127.27,126.8,127.13,90800.0
2011-12-08 15:55:00,127.08,127.11,126.37,126.82,222800.0,127.08,127.11,126.37,126.82,222800.0
2011-12-09 09:30:00,126.96,127.31,125.56,125.71,168000.0,126.96,127.31,125.56,125.71,168000.0
2011-12-09 09:35:00,125.63,126.43,125.61,125.73,96400.0,125.63,126.43,125.61,125.73,96400.0
2011-12-09 09:40:00,125.66,126.4,125.6,126.07,144000.0,125.66,126.4,125.6,126.07,144000.0
2011-12-09 09:45:00,126.08,126.7,125.79,126.34,114300.0,126.08,126.7,125.79,126.34,114300.0
2011-12-09 09:50:00,126.34,127.25,126.34,127.14,89100.0,126.34,127.25,126.34,127.14,89100.0
2011-12-09 09:55:00,127.15,127.57,127.04,127.13,85200.0,127.15,127.57,127.04,127.13,85200.0
2011-12-09 10:00:00,127.22,127.59,127.13,127.55,76100.0,127.22,127.59,127.13,127.55,76100.0
2011-12-09 10:05:00,127.51,127.59,127.12,127.59,58200.0,127.51,127.59,127.12,127.59,58200.0
2011-12-09 10:10:00,127.59,127.98,127.5,127.76,72800.0,127.59,127.98,127.5,127.76,72800.0
2011-12-09 10:15:00,127.76,127.83,127.08,127.09,44300.0,127.76,127.83,127.08,127.09,44300.0
2011-12-09 10:20:00,127.15,127.46,127.08,127.46,43900.0,127.15,127.46,127.08,127.46,43900.0
2011-12-09 10:25:00,127.46,127.6,127.21,127.39,28100.0,127.46,127.6,127.21,127.39,28100.0
2011-12-09 10:30:00,127.36,127.7,127.33,127.47,64400.0,127.36,127.7,127.33,127.47,64400.0
2011-12-09 10:35:00,127.55,127.56,127.01,127.01,27600.0,127.55,127.56,127.01,127.01,27600.0
2011-12-09 10:40:00,127.02,127.27,126.76,127.15,49600.0,127.02,127.27,126.76,127.15,49600.0
2011-12-09 10:45:00,127.2,127.65,127.08,127.65,43400.0,127.2,127.65,127.08,127.65,43400.0
2011-12-09 10:50:00,127.65,128.08,127.5,127.79,49300.0,127.65,128.08,127.5,127.79,49300.0
2011-12-09 10:55:00,127.82,128.05,127.62,127.9,26500.0,127.82,128.05,127.62,127.9,26500.0
2011-12-09 11:00:00,127.88,128.08,127.81,128.0,43000.0,127.88,128.08,127.81,128.0,43000.0
2011-12-09 11:05:00,127.99,128.71,127.94,128.69,65900.0,127.99,128.71,127.94,128.69,65900.0
2011-12-09 11:10:00,128.7,129.24,128.59,129.0,90500.0,128.7,129.24,128.59,129.0,90500.0
2011-12-09 11:15:00,128.99,129.21,128.8,129.01,86900.0,128.99,129.21,128.8,129.01,86900.0
2011-12-09 11:20:00,129.05,129.16,128.86,129.11,43500.0,129.05,129.16,128.86,129.11,43500.0
2011-12-09 11:25:00,129.09,129.74,129.0,129.64,101000.0,129.09,129.74,129.0,129.64,101000.0
2011-12-09 11:30:00,129.66,129.83,129.36,129.44,88200.0,129.66,129.83,129.36,129.44,88200.0
2011-12-09 11:35:00,129.5,129.79,129.29,129.37,140400.0,129.5,129.79,129.29,129.37,140400.0
2011-12-09 11:40:00,129.38,129.66,129.32,129.54,135600.0,129.38,129.66,129.32,129.54,135600.0
2011-12-09 11:45:00,129.54,129.6,129.24,129.3,90000.0,129.54,129.6,129.24,129.3,90000.0
2011-12-09 11:50:00,129.28,129.45,129.18,129.28,145400.0,129.28,129.45,129.18,129.28,145400.0
2011-12-09 11:55:00,129.33,129.45,129.18,129.4,100900.0,129.33,129.45,129.18,129.4,100900.0
2011-12-09 12:00:00,129.31,129.43,129.2,129.27,23100.0,129.31,129.43,129.2,129.27,23100.0
2011-12-09 12:05:00,129.26,129.5,129.22,129.41,18500.0,129.26,129.5,129.22,129.41,18500.0
2011-12-09 12:10:00,129.47,129.73,129.35,129.7,32800.0,129.47,129.73,129.35,129.7,32800.0
2011-12-09 12:15:00,129.68,129.76,129.56,129.74,26200.0,129.68,129.76,129.56,129.74,26200.0
2011-12-09 12:20:00,129.71,129.87,129.6,129.75,89600.0,129.71,129.87,129.6,129.75,89600.0
2011-12-09 12:25:00,129.71,129.73,129.48,129.53,60100.0,129.71,129.73,129.48,129.53,60100.0
2011-12-09 12:30:00,129.51,129.72,129.51,129.65,13000.0,129.51,129.72,129.51,129.65,13000.0
2011-12-09 12:35:00,129.66,129.7,129.53,129.59,17200.0,129.66,129.7,129.53,129.59,17200.0
2011-12-09 12:40:00,129.63,129.84,129.57,129.75,35900.0,129.63,129.84,129.57,129.75,35900.0
2011-12-09 12:45:00,129.85,129.85,129.6,129.69,30800.0,129.85,129.85,129.6,129.69,30800.0
2011-12-09 12:50:00,129.67,129.75,129.53,129.57,21100.0,129.67,129.75,129.53,129.57,21100.0
2011-12-09 12:55:00,129.61,129.75,129.59,129.68,11400.0,129.61,129.75,129.59,129.68,11400.0
2011-12-09 13:00:00,129.67,129.89,129.61,129.89,31700.0,129.67,129.89,129.61,129.89,31700.0
2011-12-09 13:05:00,129.85,129.88,129.54,129.57,22700.0,129.85,129.88,129.54,129.57,22700.0
2011-12-09 13:10:00,129.58,129.64,129.53,129.54,18100.0,129.58,129.64,129.53,129.54,18100.0
2011-12-09 13:15:00,129.59,129.65,129.55,129.6,11400.0,129.59,129.65,129.55,129.6,11400.0
2011-12-09 13:20:00,129.65,129.75,129.54,129.64,11900.0,129.65,129.75,129.54,129.64,11900.0
2011-12-09 13:25:00,129.63,129.8,129.59,129.79,43300.0,129.63,129.8,129.59,129.79,43300.0
2011-12-09 13:30:00,129.74,129.85,129.66,129.7,43300.0,129.74,129.85,129.66,129.7,43300.0
2011-12-09 13:35:00,129.69,129.79,129.65,129.76,18100.0,129.69,129.79,129.65,129.76,18100.0
2011-12-09 13:40:00,129.75,129.83,129.75,129.79,54500.0,129.75,129.83,129.75,129.79,54500.0
2011-12-09 13:45:00,129.8,129.88,129.71,129.8,29000.0,129.8,129.88,129.71,129.8,29000.0
2011-12-09 13:50:00,129.8,129.95,129.78,129.94,20300.0,129.8,129.95,129.78,129.94,20300.0
2011-12-09 13:55:00,129.88,130.0,129.86,129.94,44500.0,129.88,130.0,129.86,129.94,44500.0
2011-12-09 14:00:00,129.94,130.0,129.84,130.0,82400.0,129.94,130.0,129.84,130.0,82400.0
2011-12-09 14:05:00,130.0,130.3,130.0,130.26,82200.0,130.0,130.3,130.0,130.26,82200.0
2011-12-09 14:10:00,130.29,130.75,130.23,130.75,90800.0,130.29,130.75,130.23,130.75,90800.0
2011-12-09 14:15:00,130.72,130.87,130.5,130.58,110800.0,130.72,130.87,130.5,130.58,110800.0
2011-12-09 14:20:00,130.59,131.0,130.45,130.82,75600.0,130.59,131.0,130.45,130.82,75600.0
2011-12-09 14:25:00,130.8,130.98,130.53,130.88,42900.0,130.8,130.98,130.53,130.88,42900.0
2011-12-09 14:30:00,130.86,130.98,130.76,130.9,35100.0,130.86,130.98,130.76,130.9,35100.0
2011-12-09 14:35:00,130.89,130.96,130.78,130.78,63000.0,130.89,130.96,130.78,130.78,63000.0
2011-12-09 14:40:00,130.83,130.9,130.72,130.9,24600.0,130.83,130.9,130.72,130.9,24600.0
2011-12-09 14:45:00,130.87,130.98,130.81,130.98,53500.0,130.87,130.98,130.81,130.98,53500.0
2011-12-09 14:50:00,130.97,130.98,130.72,130.9,34500.0,130.97,130.98,130.72,130.9,34500.0
2011-12-09 14:55:00,130.94,130.95,130.75,130.75,28300.0,130.94,130.95,130.75,130.75,28300.0
2011-12-09 15:00:00,130.83,130.85,130.43,130.5,37300.0,130.83,130.85,130.43,130.5,37300.0
2011-12-09 15:05:00,130.53,130.78,130.45,130.68,35300.0,130.53,130.78,130.45,130.68,35300.0
2011-12-09 15:10:00,130.74,130.77,130.5,130.64,35500.0,130.74,130.77,130.5,130.64,35500.0
2011-12-09 15:15:00,130.56,130.68,130.16,130.22,46900.0,130.56,130.68,130.16,130.22,46900.0
2011-12-09 15:20:00,130.28,130.68,130.25,130.51,48800.0,130.28,130.68,130.25,130.51,48800.0
2011-12-09 15:25:00,130.51,130.78,130.51,130.72,44300.0,130.51,130.78,130.51,130.72,44300.0
2011-12-09 15:30:00,130.72,130.9,130.68,130.76,61700.0,130.72,130.9,130.68,130.76,61700.0
2011-12-09 15:35:00,130.72,130.85,130.6,130.6,40400.0,130.72,130.85,130.6,130.6,40400.0
2011-12-09 15:40:00,130.63,130.98,130.6,130.88,68200.0,130.63,130.98,130.6,130.88,68200.0
2011-12-09 15:45:00,130.89,130.89,130.4,130.52,71700.0,130.89,130.89,130.4,130.52,71700.0
2011-12-09 15:50:00,130.5,130.86,130.47,130.84,89600.0,130.5,130.86,130.47,130.84,89600.0
2011-12-09 15:55:00,130.8,130.98,130.52,130.52,147400.0,130.8,130.98,130.52,130.52,147400.0
2011-12-12 09:30:00,128.54,128.8,126.5,126.95,230900.0,128.54,128.8,126.5,126.95,230900.0
2011-12-12 09:35:00,127.0,127.44,126.9,127.06,104100.0,127.0,127.44,126.9,127.06,104100.0
2011-12-12 09:40:00,127.16,127.18,126.75,126.97,72500.0,127.16,127.18,126.75,126.97,72500.0
2011-12-12 09:45:00,126.82,127.04,126.56,126.76,129300.0,126.82,127.04,126.56,126.76,129300.0
2011-12-12 09:50:00,126.76,126.79,126.25,126.3,133300.0,126.76,126.79,126.25,126.3,133300.0
2011-12-12 09:55:00,126.31,126.55,125.84,125.88,92800.0,126.31,126.55,125.84,125.88,92800.0
2011-12-12 10:00:00,125.88,125.96,125.4,125.4,135800.0,125.88,125.96,125.4,125.4,135800.0
2011-12-12 10:05:00,125.43,126.01,125.25,126.01,130000.0,125.43,126.01,125.25,126.01,130000.0
2011-12-12 10:10:00,125.93,126.25,125.84,126.02,75800.0,125.93,126.25,125.84,126.02,75800.0
2011-12-12 10:15:00,126.09,126.2,125.9,126.04,64400.0,126.09,126.2,125.9,126.04,64400.0
2011-12-12 10:20:00,125.99,125.99,125.64,125.84,55700.0,125.99,125.99,125.64,125.84,55700.0
2011-12-12 10:25:00,125.82,126.16,125.7,126.03,44300.0,125.82,126.16,125.7,126.03,44300.0
2011-12-12 10:30:00,126.03,126.45,125.93,126.29,73400.0,126.03,126.45,125.93,126.29,73400.0
2011-12-12 10:35:00,126.29,126.97,126.29,126.75,112600.0,126.29,126.97,126.29,126.75,112600.0
2011-12-12 10:40:00,126.74,126.91,126.5,126.7,57100.0,126.74,126.91,126.5,126.7,57100.0
2011-12-12 10:45:00,126.79,126.79,126.4,126.54,32500.0,126.79,126.79,126.4,126.54,32500.0
2011-12-12 10:50:00,126.69,126.94,126.58,126.85,35200.0,126.69,126.94,126.58,126.85,35200.0
2011-12-12 10:55:00,126.9,127.43,126.79,127.21,53700.0,126.9,127.43,126.79,127.21,53700.0
2011-12-12 11:00:00,127.21,127.26,126.94,127.18,45300.0,127.21,127.26,126.94,127.18,45300.0
2011-12-12 11:05:00,127.19,127.29,126.88,126.99,35800.0,127.19,127.29,126.88,126.99,35800.0
2011-12-12 11:10:00,127.0,127.12,126.75,126.91,42400.0,127.0,127.12,126.75,126.91,42400.0
2011-12-12 11:15:00,126.76,126.87,126.54,126.54,48300.0,126.76,126.87,126.54,126.54,48300.0
2011-12-12 11:20:00,126.55,126.98,126.32,126.97,86400.0,126.55,126.98,126.32,126.97,86400.0
2011-12-12 11:25:00,126.89,127.08,126.74,127.02,47100.0,126.89,127.08,126.74,127.02,47100.0
2011-12-12 11:30:00,127.05,127.1,126.91,127.0,36700.0,127.05,127.1,126.91,127.0,36700.0
2011-12-12 11:35:00,127.02,127.61,126.96,127.51,92000.0,127.02,127.61,126.96,127.51,92000.0
2011-12-12 11:40:00,127.46,127.46,126.96,127.01,15100.0,127.46,127.46,126.96,127.01,15100.0
2011-12-12 11:45:00,127.07,127.32,126.92,126.94,35700.0,127.07,127.32,126.92,126.94,35700.0
2011-12-12 11:50:00,126.93,127.42,126.91,127.16,47700.0,126.93,127.42,126.91,127.16,47700.0
2011-12-12 11:55:00,127.13,127.24,126.99,127.15,55600.0,127.13,127.24,126.99,127.15,55600.0
2011-12-12 12:00:00,127.15,127.15,126.7,126.73,60600.0,127.15,127.15,126.7,126.73,60600.0
2011-12-12 12:05:00,126.83,127.33,126.68,127.33,29900.0,126.83,127.33,126.68,127.33,29900.0
2011-12-12 12:10:00,127.3,127.48,127.15,127.19,18400.0,127.3,127.48,127.15,127.19,18400.0
2011-12-12 12:15:00,127.17,127.29,126.96,127.07,15400.0,127.17,127.29,126.96,127.07,15400.0
2011-12-12 12:20:00,127.07,127.19,127.0,127.01,9300.0,127.07,127.19,127.0,127.01,9300.0
2011-12-12 12:25:00,127.01,127.18,126.95,127.03,9200.0,127.01,127.18,126.95,127.03,9200.0
2011-12-12 12:30:00,127.06,127.3,127.03,127.2,19600.0,127.06,127.3,127.03,127.2,19600.0
2011-12-12 12:35:00,127.21,127.3,127.09,127.09,13300.0,127.21,127.3,127.09,127.09,13300.0
2011-12-12 12:40:00,127.18,127.48,127.09,127.45,40000.0,127.18,127.48,127.09,127.45,40000.0
2011-12-12 12:45:00,127.47,127.69,127.4,127.68,24700.0,127.47,127.69,127.4,127.68,24700.0
2011-12-12 12:50:00,127.63,127.91,127.6,127.79,29100.0,127.63,127.91,127.6,127.79,29100.0
2011-12-12 12:55:00,127.89,128.0,127.55,127.56,29600.0,127.89,128.0,127.55,127.56,29600.0
2011-12-12 13:00:00,127.58,127.68,127.24,127.46,45600.0,127.58,127.68,127.24,127.46,45600.0
2011-12-12 13:05:00,127.51,127.65,127.31,127.33,28700.0,127.51,127.65,127.31,127.33,28700.0
2011-12-12 13:10:00,127.31,127.49,127.1,127.49,26800.0,127.31,127.49,127.1,127.49,26800.0
2011-12-12 13:15:00,127.5,127.58,127.13,127.23,23500.0,127.5,127.58,127.13,127.23,23500.0
2011-12-12 13:20:00,127.12,127.31,127.03,127.31,30100.0,127.12,127.31,127.03,127.31,30100.0
2011-12-12 13:25:00,127.31,127.42,127.15,127.15,22100.0,127.31,127.42,127.15,127.15,22100.0
2011-12-12 13:30:00,127.21,127.31,127.06,127.22,42400.0,127.21,127.31,127.06,127.22,42400.0
2011-12-12 13:35:00,127.17,127.31,127.12,127.31,30300.0,127.17,127.31,127.12,127.31,30300.0
2011-12-12 13:40:00,127.33,127.41,127.26,127.4,9200.0,127.33,127.41,127.26,127.4,9200.0
2011-12-12 13:45:00,127.29,127.52,127.29,127.48,29600.0,127.29,127.52,127.29,127.48,29600.0
2011-12-12 13:50:00,127.48,127.53,127.35,127.43,36700.0,127.48,127.53,127.35,127.43,36700.0
2011-12-12 13:55:00,127.39,127.5,127.25,127.46,47700.0,127.39,127.5,127.25,127.46,47700.0
2011-12-12 14:00:00,127.42,127.46,127.2,127.34,8900.0,127.42,127.46,127.2,127.34,8900.0
2011-12-12 14:05:00,127.37,127.42,127.1,127.37,40200.0,127.37,127.42,127.1,127.37,40200.0
2011-12-12 14:10:00,127.36,127.36,127.0,127.09,35000.0,127.36,127.36,127.0,127.09,35000.0
2011-12-12 14:15:00,127.08,127.4,127.08,127.35,35400.0,127.08,127.4,127.08,127.35,35400.0
2011-12-12 14:20:00,127.08,127.28,127.0,127.09,31000.0,127.08,127.28,127.0,127.09,31000.0
2011-12-12 14:25:00,127.0,127.17,126.9,126.96,68300.0,127.0,127.17,126.9,126.96,68300.0
2011-12-12 14:30:00,126.96,127.1,126.81,126.9,53100.0,126.96,127.1,126.81,126.9,53100.0
2011-12-12 14:35:00,126.85,127.02,126.75,126.9,61900.0,126.85,127.02,126.75,126.9,61900.0
2011-12-12 14:40:00,126.88,126.98,126.79,126.96,35100.0,126.88,126.98,126.79,126.96,35100.0
2011-12-12 14:45:00,126.95,127.11,126.86,126.9,19700.0,126.95,127.11,126.86,126.9,19700.0
2011-12-12 14:50:00,127.0,127.01,126.85,126.93,12100.0,127.0,127.01,126.85,126.93,12100.0
2011-12-12 14:55:00,126.9,127.16,126.86,127.1,29500.0,126.9,127.16,126.86,127.1,29500.0
2011-12-12 15:00:00,127.09,127.13,126.89,126.99,11600.0,127.09,127.13,126.89,126.99,11600.0
2011-12-12 15:05:00,126.96,127.05,126.61,126.81,34800.0,126.96,127.05,126.61,126.81,34800.0
2011-12-12 15:10:00,126.81,127.05,126.77,126.92,40700.0,126.81,127.05,126.77,126.92,40700.0
2011-12-12 15:15:00,126.9,127.11,126.86,126.99,26600.0,126.9,127.11,126.86,126.99,26600.0
2011-12-12 15:20:00,127.0,127.0,126.6,126.87,33800.0,127.0,127.0,126.6,126.87,33800.0
2011-12-12 15:25:00,126.84,127.46,126.84,127.06,43500.0,126.84,127.46,126.84,127.06,43500.0
2011-12-12 15:30:00,127.07,127.25,126.92,127.14,41600.0,127.07,127.25,126.92,127.14,41600.0
2011-12-12 15:35:00,127.14,127.57,127.08,127.57,57600.0,127.14,127.57,127.08,127.57,57600.0
2011-12-12 15:40:00,127.57,127.8,127.34,127.57,62800.0,127.57,127.8,127.34,127.57,62800.0
2011-12-12 15:45:00,127.53,127.53,127.3,127.49,45800.0,127.53,127.53,127.3,127.49,45800.0
2011-12-12 15:50:00,127.46,127.65,127.2,127.54,80100.0,127.46,127.65,127.2,127.54,80100.0
2011-12-12 15:55:00,127.54,127.79,127.46,127.7,119300.0,127.54,127.79,127.46,127.7,119300.0
2011-12-13 09:30:00,127.89,128.38,127.0,127.66,204900.0,127.89,128.38,127.0,127.66,204900.0
2011-12-13 09:35:00,127.46,127.59,126.3,126.33,139500.0,127.46,127.59,126.3,126.33,139500.0
2011-12-13 09:40:00,126.36,126.92,126.03,126.39,137000.0,126.36,126.92,126.03,126.39,137000.0
2011-12-13 09:45:00,126.5,126.69,125.5,125.56,205600.0,126.5,126.69,125.5,125.56,205600.0
2011-12-13 09:50:00,125.59,126.02,125.4,125.56,113500.0,125.59,126.02,125.4,125.56,113500.0
2011-12-13 09:55:00,125.56,125.62,124.61,124.85,262100.0,125.56,125.62,124.61,124.85,262100.0
2011-12-13 10:00:00,124.78,125.16,124.73,124.97,162400.0,124.78,125.16,124.73,124.97,162400.0
2011-12-13 10:05:00,125.03,125.2,124.76,124.81,179300.0,125.03,125.2,124.76,124.81,179300.0
2011-12-13 10:10:00,124.75,125.28,124.53,125.0,131100.0,124.75,125.28,124.53,125.0,131100.0
2011-12-13 10:15:00,125.07,125.17,124.31,124.41,87300.0,125.07,125.17,124.31,124.41,87300.0
2011-12-13 10:20:00,124.38,124.72,124.25,124.41,139600.0,124.38,124.72,124.25,124.41,139600.0
2011-12-13 10:25:00,124.41,125.0,124.41,124.5,119700.0,124.41,125.0,124.41,124.5,119700.0
2011-12-13 10:30:00,124.5,125.28,124.5,125.17,171200.0,124.5,125.28,124.5,125.17,171200.0
2011-12-13 10:35:00,125.25,125.4,124.92,125.11,105000.0,125.25,125.4,124.92,125.11,105000.0
2011-12-13 10:40:00,125.22,125.23,124.46,124.5,82900.0,125.22,125.23,124.46,124.5,82900.0
2011-12-13 10:45:00,124.51,124.54,124.1,124.14,92500.0,124.51,124.54,124.1,124.14,92500.0
2011-12-13 10:50:00,124.13,124.34,123.9,123.97,192800.0,124.13,124.34,123.9,123.97,192800.0
2011-12-13 10:55:00,123.98,124.23,123.9,123.96,178500.0,123.98,124.23,123.9,123.96,178500.0
2011-12-13 11:00:00,123.96,124.23,123.7,124.06,82500.0,123.96,124.23,123.7,124.06,82500.0
2011-12-13 11:05:00,124.03,124.32,123.95,124.22,68000.0,124.03,124.32,123.95,124.22,68000.0
2011-12-13 11:10:00,124.14,124.35,123.17,123.47,94000.0,124.14,124.35,123.17,123.47,94000.0
2011-12-13 11:15:00,123.43,123.64,123.32,123.46,150500.0,123.43,123.64,123.32,123.46,150500.0
2011-12-13 11:20:00,123.38,123.94,123.37,123.81,113300.0,123.38,123.94,123.37,123.81,113300.0
2011-12-13 11:25:00,123.82,124.07,123.75,124.07,54600.0,123.82,124.07,123.75,124.07,54600.0
2011-12-13 11:30:00,124.09,124.67,124.03,124.67,52200.0,124.09,124.67,124.03,124.67,52200.0
2011-12-13 11:35:00,124.65,124.94,124.47,124.82,64100.0,124.65,124.94,124.47,124.82,64100.0
2011-12-13 11:40:00,124.8,124.85,124.59,124.73,39100.0,124.8,124.85,124.59,124.73,39100.0
2011-12-13 11:45:00,124.71,124.79,124.6,124.7,54300.0,124.71,124.79,124.6,124.7,54300.0
2011-12-13 11:50:00,124.73,125.1,124.7,125.0,39000.0,124.73,125.1,124.7,125.0,39000.0
2011-12-13 11:55:00,125.04,125.55,124.95,125.42,39900.0,125.04,125.55,124.95,125.42,39900.0
2011-12-13 12:00:00,125.46,125.5,125.29,125.38,38100.0,125.46,125.5,125.29,125.38,38100.0
2011-12-13 12:05:00,125.38,125.85,125.34,125.71,94800.0,125.38,125.85,125.34,125.71,94800.0
2011-12-13 12:10:00,125.76,125.85,125.44,125.49,29600.0,125.76,125.85,125.44,125.49,29600.0
2011-12-13 12:15:00,125.52,125.52,125.14,125.28,35100.0,125.52,125.52,125.14,125.28,35100.0
2011-12-13 12:20:00,125.23,125.33,125.02,125.33,34300.0,125.23,125.33,125.02,125.33,34300.0
2011-12-13 12:25:00,125.23,125.76,125.2,125.42,45600.0,125.23,125.76,125.2,125.42,45600.0
2011-12-13 12:30:00,125.45,125.65,125.23,125.25,32500.0,125.45,125.65,125.23,125.25,32500.0
2011-12-13 12:35:00,125.26,125.59,125.18,125.33,29800.0,125.26,125.59,125.18,125.33,29800.0
2011-12-13 12:40:00,125.25,125.37,125.18,125.21,25400.0,125.25,125.37,125.18,125.21,25400.0
2011-12-13 12:45:00,125.17,125.74,125.17,125.59,33300.0,125.17,125.74,125.17,125.59,33300.0
2011-12-13 12:50:00,125.65,125.66,125.44,125.59,27500.0,125.65,125.66,125.44,125.59,27500.0
2011-12-13 12:55:00,125.57,125.81,125.52,125.79,59100.0,125.57,125.81,125.52,125.79,59100.0
2011-12-13 13:00:00,125.79,125.87,125.61,125.85,39000.0,125.79,125.87,125.61,125.85,39000.0
2011-12-13 13:05:00,125.85,125.97,125.51,125.95,34400.0,125.85,125.97,125.51,125.95,34400.0
2011-12-13 13:10:00,125.95,126.23,125.83,126.04,67100.0,125.95,126.23,125.83,126.04,67100.0
2011-12-13 13:15:00,125.93,126.05,125.93,125.97,14300.0,125.93,126.05,125.93,125.97,14300.0
2011-12-13 13:20:00,125.91,126.1,125.9,125.9,34800.0,125.91,126.1,125.9,125.9,34800.0
2011-12-13 13:25:00,125.87,126.0,125.8,125.89,34200.0,125.87,126.0,125.8,125.89,34200.0
2011-12-13 13:30:00,125.84,125.85,125.69,125.74,16200.0,125.84,125.85,125.69,125.74,16200.0
2011-12-13 13:35:00,125.72,125.76,125.35,125.65,27100.0,125.72,125.76,125.35,125.65,27100.0
2011-12-13 13:40:00,125.59,125.93,125.56,125.93,24200.0,125.59,125.93,125.56,125.93,24200.0
2011-12-13 13:45:00,125.9,126.03,125.82,125.82,26300.0,125.9,126.03,125.82,125.82,26300.0
2011-12-13 13:50:00,125.84,126.07,125.84,125.99,20400.0,125.84,126.07,125.84,125.99,20400.0
2011-12-13 13:55:00,125.93,126.18,125.9,126.1,24300.0,125.93,126.18,125.9,126.1,24300.0
2011-12-13 14:00:00,126.05,126.34,125.93,126.33,33600.0,126.05,126.34,125.93,126.33,33600.0
2011-12-13 14:05:00,126.33,126.4,126.07,126.07,27400.0,126.33,126.4,126.07,126.07,27400.0
2011-12-13 14:10:00,126.08,126.08,125.41,125.56,37600.0,126.08,126.08,125.41,125.56,37600.0
2011-12-13 14:15:00,125.54,125.78,125.4,125.49,26800.0,125.54,125.78,125.4,125.49,26800.0
2011-12-13 14:20:00,125.57,125.75,125.13,125.36,46700.0,125.57,125.75,125.13,125.36,46700.0
2011-12-13 14:25:00,125.3,125.67,125.21,125.54,31400.0,125.3,125.67,125.21,125.54,31400.0
2011-12-13 14:30:00,125.45,125.52,124.51,124.64,77400.0,125.45,125.52,124.51,124.64,77400.0
2011-12-13 14:35:00,124.57,124.69,124.29,124.35,52100.0,124.57,124.69,124.29,124.35,52100.0
2011-12-13 14:40:00,124.5,124.67,124.16,124.46,55200.0,124.5,124.67,124.16,124.46,55200.0
2011-12-13 14:45:00,124.4,124.47,123.87,124.0,67500.0,124.4,124.47,123.87,124.0,67500.0
2011-12-13 14:50:00,123.95,124.4,123.91,124.32,59700.0,123.95,124.4,123.91,124.32,59700.0
2011-12-13 14:55:00,124.31,124.33,123.95,124.11,53500.0,124.31,124.33,123.95,124.11,53500.0
2011-12-13 15:00:00,124.1,124.3,123.92,124.06,49000.0,124.1,124.3,123.92,124.06,49000.0
2011-12-13 15:05:00,124.08,124.23,123.56,123.6,57500.0,124.08,124.23,123.56,123.6,57500.0
2011-12-13 15:10:00,123.58,123.67,123.4,123.45,77900.0,123.58,123.67,123.4,123.45,77900.0
2011-12-13 15:15:00,123.46,123.69,123.3,123.42,54700.0,123.46,123.69,123.3,123.42,54700.0
2011-12-13 15:20:00,123.37,123.52,123.1,123.18,49300.0,123.37,123.52,123.1,123.18,49300.0
2011-12-13 15:25:00,123.18,123.25,122.58,122.75,190600.0,123.18,123.25,122.58,122.75,190600.0
2011-12-13 15:30:00,122.69,122.79,122.25,122.32,123800.0,122.69,122.79,122.25,122.32,123800.0
2011-12-13 15:35:00,122.38,122.41,122.0,122.15,142300.0,122.38,122.41,122.0,122.15,142300.0
2011-12-13 15:40:00,122.21,122.33,122.02,122.18,142500.0,122.21,122.33,122.02,122.18,142500.0
2011-12-13 15:45:00,122.16,122.45,122.0,122.19,161700.0,122.16,122.45,122.0,122.19,161700.0
2011-12-13 15:50:00,122.15,122.21,121.67,121.81,158800.0,122.15,122.21,121.67,121.81,158800.0
2011-12-13 15:55:00,121.8,122.33,121.66,122.22,272800.0,121.8,122.33,121.66,122.22,272800.0
2011-12-14 09:30:00,120.03,120.2,118.57,119.09,341300.0,120.03,120.2,118.57,119.09,341300.0
2011-12-14 09:35:00,119.07,119.19,118.8,119.17,163400.0,119.07,119.19,118.8,119.17,163400.0
2011-12-14 09:40:00,119.16,119.86,118.17,118.55,198900.0,119.16,119.86,118.17,118.55,198900.0
2011-12-14 09:45:00,118.58,118.87,117.5,118.35,341000.0,118.58,118.87,117.5,118.35,341000.0
2011-12-14 09:50:00,118.29,118.97,118.2,118.89,146200.0,118.29,118.97,118.2,118.89,146200.0
2011-12-14 09:55:00,118.91,119.6,118.77,119.55,90300.0,118.91,119.6,118.77,119.55,90300.0
2011-12-14 10:00:00,119.41,119.6,118.91,119.06,85700.0,119.41,119.6,118.91,119.06,85700.0
2011-12-14 10:05:00,119.18,119.6,118.7,118.89,97700.0,119.18,119.6,118.7,118.89,97700.0
2011-12-14 10:10:00,118.87,118.98,118.37,118.37,110700.0,118.87,118.98,118.37,118.37,110700.0
2011-12-14 10:15:00,118.43,118.43,117.32,117.52,261400.0,118.43,118.43,117.32,117.52,261400.0
2011-12-14 10:20:00,117.67,117.69,116.73,117.11,204200.0,117.67,117.69,116.73,117.11,204200.0
2011-12-14 10:25:00,117.1,117.56,117.07,117.5,102200.0,117.1,117.56,117.07,117.5,102200.0
2011-12-14 10:30:00,117.43,117.57,117.2,117.42,79400.0,117.43,117.57,117.2,117.42,79400.0
2011-12-14 10:35:00,117.42,117.79,117.01,117.17,152100.0,117.42,117.79,117.01,117.17,152100.0
2011-12-14 10:40:00,117.17,117.17,116.8,116.87,119100.0,117.17,117.17,116.8,116.87,119100.0
2011-12-14 10:45:00,116.88,117.17,116.8,117.08,52700.0,116.88,117.17,116.8,117.08,52700.0
2011-12-14 10:50:00,117.13,117.33,116.88,117.2,71400.0,117.13,117.33,116.88,117.2,71400.0
2011-12-14 10:55:00,117.25,117.28,117.0,117.18,71000.0,117.25,117.28,117.0,117.18,71000.0
2011-12-14 11:00:00,117.2,117.53,117.18,117.46,66600.0,117.2,117.53,117.18,117.46,66600.0
2011-12-14 11:05:00,117.4,117.47,117.28,117.36,66500.0,117.4,117.47,117.28,117.36,66500.0
2011-12-14 11:10:00,117.36,117.44,117.28,117.3,144400.0,117.36,117.44,117.28,117.3,144400.0
2011-12-14 11:15:00,117.31,117.45,117.3,117.34,62800.0,117.31,117.45,117.3,117.34,62800.0
2011-12-14 11:20:00,117.3,117.37,117.21,117.25,96800.0,117.3,117.37,117.21,117.25,96800.0
2011-12-14 11:25:00,117.3,117.37,116.85,116.92,96900.0,117.3,117.37,116.85,116.92,96900.0
2011-12-14 11:30:00,116.85,116.91,116.3,116.44,95100.0,116.85,116.91,116.3,116.44,95100.0
2011-12-14 11:35:00,116.39,116.5,115.82,116.16,137600.0,116.39,116.5,115.82,116.16,137600.0
2011-12-14 11:40:00,116.14,116.56,116.1,116.4,49200.0,116.14,116.56,116.1,116.4,49200.0
2011-12-14 11:45:00,116.44,116.65,116.36,116.64,60000.0,116.44,116.65,116.36,116.64,60000.0
2011-12-14 11:50:00,116.64,116.69,116.28,116.58,69300.0,116.64,116.69,116.28,116.58,69300.0
2011-12-14 11:55:00,116.53,116.53,116.0,116.12,108400.0,116.53,116.53,116.0,116.12,108400.0
2011-12-14 12:00:00,116.13,116.96,116.03,116.92,95100.0,116.13,116.96,116.03,116.92,95100.0
2011-12-14 12:05:00,116.89,117.23,116.88,117.08,75000.0,116.89,117.23,116.88,117.08,75000.0
2011-12-14 12:10:00,117.08,117.3,117.06,117.2,53400.0,117.08,117.3,117.06,117.2,53400.0
2011-12-14 12:15:00,117.2,117.5,117.17,117.41,51300.0,117.2,117.5,117.17,117.41,51300.0
2011-12-14 12:20:00,117.46,117.46,116.75,116.92,51700.0,117.46,117.46,116.75,116.92,51700.0
2011-12-14 12:25:00,116.89,117.09,116.71,117.09,39600.0,116.89,117.09,116.71,117.09,39600.0
2011-12-14 12:30:00,117.09,117.47,117.02,117.38,49900.0,117.09,117.47,117.02,117.38,49900.0
2011-12-14 12:35:00,117.45,117.7,117.3,117.61,68900.0,117.45,117.7,117.3,117.61,68900.0
2011-12-14 12:40:00,117.61,117.99,117.6,117.9,43000.0,117.61,117.99,117.6,117.9,43000.0
2011-12-14 12:45:00,117.93,118.04,117.9,117.9,49400.0,117.93,118.04,117.9,117.9,49400.0
2011-12-14 12:50:00,117.94,118.05,117.87,117.95,39500.0,117.94,118.05,117.87,117.95,39500.0
2011-12-14 12:55:00,117.97,118.11,117.9,118.11,42400.0,117.97,118.11,117.9,118.11,42400.0
2011-12-14 13:00:00,118.15,118.25,117.94,118.06,38100.0,118.15,118.25,117.94,118.06,38100.0
2011-12-14 13:05:00,118.09,118.3,118.08,118.18,42400.0,118.09,118.3,118.08,118.18,42400.0
2011-12-14 13:10:00,118.22,118.22,117.83,118.07,44900.0,118.22,118.22,117.83,118.07,44900.0
2011-12-14 13:15:00,118.15,118.54,118.07,118.49,49000.0,118.15,118.54,118.07,118.49,49000.0
2011-12-14 13:20:00,118.47,118.58,118.16,118.18,38800.0,118.47,118.58,118.16,118.18,38800.0
2011-12-14 13:25:00,118.19,118.46,118.04,118.28,53900.0,118.19,118.46,118.04,118.28,53900.0
2011-12-14 13:30:00,118.23,118.33,117.89,117.91,35300.0,118.23,118.33,117.89,117.91,35300.0
2011-12-14 13:35:00,117.94,118.28,117.9,118.18,55200.0,117.94,118.28,117.9,118.18,55200.0
2011-12-14 13:40:00,118.14,118.25,118.09,118.2,32800.0,118.14,118.25,118.09,118.2,32800.0
2011-12-14 13:45:00,118.2,118.31,117.97,117.97,59200.0,118.2,118.31,117.97,117.97,59200.0
2011-12-14 13:50:00,118.0,118.0,117.8,117.95,32600.0,118.0,118.0,117.8,117.95,32600.0
2011-12-14 13:55:00,117.97,118.02,117.55,117.67,48400.0,117.97,118.02,117.55,117.67,48400.0
2011-12-14 14:00:00,117.75,117.95,117.56,117.92,39000.0,117.75,117.95,117.56,117.92,39000.0
2011-12-14 14:05:00,117.87,118.0,117.65,117.65,38100.0,117.87,118.0,117.65,117.65,38100.0
2011-12-14 14:10:00,117.62,117.73,117.4,117.4,29000.0,117.62,117.73,117.4,117.4,29000.0
2011-12-14 14:15:00,117.4,117.84,117.25,117.73,80000.0,117.4,117.84,117.25,117.73,80000.0
2011-12-14 14:20:00,117.72,117.84,117.61,117.68,15300.0,117.72,117.84,117.61,117.68,15300.0
2011-12-14 14:25:00,117.7,117.95,117.68,117.95,42000.0,117.7,117.95,117.68,117.95,42000.0
2011-12-14 14:30:00,117.93,118.12,117.81,117.85,81800.0,117.93,118.12,117.81,117.85,81800.0
2011-12-14 14:35:00,117.84,117.88,117.36,117.44,60300.0,117.84,117.88,117.36,117.44,60300.0
2011-12-14 14:40:00,117.45,117.62,117.25,117.33,43600.0,117.45,117.62,117.25,117.33,43600.0
2011-12-14 14:45:00,117.26,117.58,117.23,117.47,35700.0,117.26,117.58,117.23,117.47,35700.0
2011-12-14 14:50:00,117.5,117.59,117.4,117.49,51900.0,117.5,117.59,117.4,117.49,51900.0
2011-12-14 14:55:00,117.49,117.52,117.24,117.3,50800.0,117.49,117.52,117.24,117.3,50800.0
2011-12-14 15:00:00,117.39,117.58,117.3,117.47,88200.0,117.39,117.58,117.3,117.47,88200.0
2011-12-14 15:05:00,117.45,117.52,117.34,117.42,92700.0,117.45,117.52,117.34,117.42,92700.0
2011-12-14 15:10:00,117.39,118.59,117.39,118.26,154100.0,117.39,118.59,117.39,118.26,154100.0
2011-12-14 15:15:00,118.25,118.44,117.9,117.91,78700.0,118.25,118.44,117.9,117.91,78700.0
2011-12-14 15:20:00,117.95,118.02,117.35,117.47,84400.0,117.95,118.02,117.35,117.47,84400.0
2011-12-14 15:25:00,117.51,117.79,117.44,117.79,51100.0,117.51,117.79,117.44,117.79,51100.0
2011-12-14 15:30:00,117.78,118.45,117.78,118.4,155600.0,117.78,118.45,117.78,118.4,155600.0
2011-12-14 15:35:00,118.44,118.44,117.95,118.15,60000.0,118.44,118.44,117.95,118.15,60000.0
2011-12-14 15:40:00,118.11,118.33,118.02,118.23,82900.0,118.11,118.33,118.02,118.23,82900.0
2011-12-14 15:45:00,118.21,118.69,118.06,118.69,123200.0,118.21,118.69,118.06,118.69,123200.0
2011-12-14 15:50:00,118.67,118.71,118.02,118.05,160300.0,118.67,118.71,118.02,118.05,160300.0
2011-12-14 15:55:00,118.05,118.18,117.89,117.96,204000.0,118.05,118.18,117.89,117.96,204000.0
2011-12-15 09:30:00,119.11,119.29,118.05,118.7,212700.0,119.11,119.29,118.05,118.7,212700.0
2011-12-15 09:35:00,118.71,119.21,118.48,118.71,222200.0,118.71,119.21,118.48,118.71,222200.0
2011-12-15 09:40:00,118.65,118.95,118.06,118.28,201300.0,118.65,118.95,118.06,118.28,201300.0
2011-12-15 09:45:00,118.34,118.39,115.87,115.98,320800.0,118.34,118.39,115.87,115.98,320800.0
2011-12-15 09:50:00,116.0,116.17,114.25,114.29,429200.0,116.0,116.17,114.25,114.29,429200.0
2011-12-15 09:55:00,114.32,115.15,113.84,115.05,298700.0,114.32,115.15,113.84,115.05,298700.0
2011-12-15 10:00:00,115.1,115.1,113.95,114.53,201400.0,115.1,115.1,113.95,114.53,201400.0
2011-12-15 10:05:00,114.48,114.61,113.25,113.41,176800.0,114.48,114.61,113.25,113.41,176800.0
2011-12-15 10:10:00,113.41,113.49,112.75,113.28,329000.0,113.41,113.49,112.75,113.28,329000.0
2011-12-15 10:15:00,113.24,113.44,112.5,112.95,185900.0,113.24,113.44,112.5,112.95,185900.0
2011-12-15 10:20:00,112.95,113.12,112.14,112.53,262400.0,112.95,113.12,112.14,112.53,262400.0
2011-12-15 10:25:00,112.57,112.88,112.1,112.14,178500.0,112.57,112.88,112.1,112.14,178500.0
2011-12-15 10:30:00,112.14,112.22,111.56,111.94,290200.0,112.14,112.22,111.56,111.94,290200.0
2011-12-15 10:35:00,111.95,112.07,110.88,110.93,318100.0,111.95,112.07,110.88,110.93,318100.0
2011-12-15 10:40:00,110.99,111.75,110.69,111.72,339900.0,110.99,111.75,110.69,111.72,339900.0
2011-12-15 10:45:00,111.75,112.36,111.69,112.29,251000.0,111.75,112.36,111.69,112.29,251000.0
2011-12-15 10:50:00,112.28,113.5,112.27,113.47,358500.0,112.28,113.5,112.27,113.47,358500.0
2011-12-15 10:55:00,113.47,114.08,113.06,113.27,308400.0,113.47,114.08,113.06,113.27,308400.0
2011-12-15 11:00:00,113.27,114.22,113.27,114.19,137800.0,113.27,114.22,113.27,114.19,137800.0
2011-12-15 11:05:00,114.2,114.54,113.82,113.94,143400.0,114.2,114.54,113.82,113.94,143400.0
2011-12-15 11:10:00,113.95,114.25,113.84,113.86,110700.0,113.95,114.25,113.84,113.86,110700.0
2011-12-15 11:15:00,113.95,114.2,113.56,114.04,79600.0,113.95,114.2,113.56,114.04,79600.0
2011-12-15 11:20:00,114.01,114.04,113.36,113.36,71000.0,114.01,114.04,113.36,113.36,71000.0
2011-12-15 11:25:00,113.4,113.8,113.05,113.61,78000.0,113.4,113.8,113.05,113.61,78000.0
2011-12-15 11:30:00,113.62,114.0,113.3,113.35,75700.0,113.62,114.0,113.3,113.35,75700.0
2011-12-15 11:35:00,113.37,113.77,113.34,113.56,49400.0,113.37,113.77,113.34,113.56,49400.0
2011-12-15 11:40:00,113.56,113.8,113.47,113.66,54300.0,113.56,113.8,113.47,113.66,54300.0
2011-12-15 11:45:00,113.74,113.8,113.16,113.22,58900.0,113.74,113.8,113.16,113.22,58900.0
2011-12-15 11:50:00,113.16,113.21,112.2,112.2,124900.0,113.16,113.21,112.2,112.2,124900.0
2011-12-15 11:55:00,112.2,112.48,112.0,112.37,113400.0,112.2,112.48,112.0,112.37,113400.0
2011-12-15 12:00:00,112.36,112.46,112.0,112.14,121400.0,112.36,112.46,112.0,112.14,121400.0
2011-12-15 12:05:00,112.2,112.91,112.0,112.4,178500.0,112.2,112.91,112.0,112.4,178500.0
2011-12-15 12:10:00,112.29,112.92,112.29,112.55,44500.0,112.29,112.92,112.29,112.55,44500.0
2011-12-15 12:15:00,112.6,112.84,112.5,112.68,89100.0,112.6,112.84,112.5,112.68,89100.0
2011-12-15 12:20:00,112.68,112.68,112.4,112.53,96800.0,112.68,112.68,112.4,112.53,96800.0
2011-12-15 12:25:00,112.53,113.25,112.5,113.21,75200.0,112.53,113.25,112.5,113.21,75200.0
2011-12-15 12:30:00,113.21,113.5,113.18,113.48,59000.0,113.21,113.5,113.18,113.48,59000.0
2011-12-15 12:35:00,113.42,113.62,113.26,113.41,56100.0,113.42,113.62,113.26,113.41,56100.0
2011-12-15 12:40:00,113.41,113.5,113.15,113.27,67700.0,113.41,113.5,113.15,113.27,67700.0
2011-12-15 12:45:00,113.27,113.6,113.02,113.41,87800.0,113.27,113.6,113.02,113.41,87800.0
2011-12-15 12:50:00,113.4,113.4,112.93,113.07,57100.0,113.4,113.4,112.93,113.07,57100.0
2011-12-15 12:55:00,113.16,113.24,112.89,113.01,33700.0,113.16,113.24,112.89,113.01,33700.0
2011-12-15 13:00:00,113.07,113.25,112.92,113.13,53500.0,113.07,113.25,112.92,113.13,53500.0
2011-12-15 13:05:00,113.16,113.17,112.92,113.01,57800.0,113.16,113.17,112.92,113.01,57800.0
2011-12-15 13:10:00,113.06,113.11,112.55,112.77,59000.0,113.06,113.11,112.55,112.77,59000.0
2011-12-15 13:15:00,112.78,113.08,112.7,112.96,70800.0,112.78,113.08,112.7,112.96,70800.0
2011-12-15 13:20:00,112.96,113.02,112.64,112.66,33500.0,112.96,113.02,112.64,112.66,33500.0
2011-12-15 13:25:00,112.71,112.83,112.5,112.68,37200.0,112.71,112.83,112.5,112.68,37200.0
2011-12-15 13:30:00,112.7,112.93,112.64,112.82,43100.0,112.7,112.93,112.64,112.82,43100.0
2011-12-15 13:35:00,112.86,113.05,112.82,112.93,39300.0,112.86,113.05,112.82,112.93,39300.0
2011-12-15 13:40:00,112.93,113.15,112.81,112.95,62000.0,112.93,113.15,112.81,112.95,62000.0
2011-12-15 13:45:00,113.04,113.2,113.02,113.09,28300.0,113.04,113.2,113.02,113.09,28300.0
2011-12-15 13:50:00,113.14,113.22,113.0,113.1,87900.0,113.14,113.22,113.0,113.1,87900.0
2011-12-15 13:55:00,113.1,113.11,112.57,112.58,43200.0,113.1,113.11,112.57,112.58,43200.0
2011-12-15 14:00:00,112.66,112.87,112.52,112.8,28900.0,112.66,112.87,112.52,112.8,28900.0
2011-12-15 14:05:00,112.8,112.94,112.4,112.57,68800.0,112.8,112.94,112.4,112.57,68800.0
2011-12-15 14:10:00,112.54,112.84,112.54,112.78,26500.0,112.54,112.84,112.54,112.78,26500.0
2011-12-15 14:15:00,112.79,112.91,112.68,112.87,32000.0,112.79,112.91,112.68,112.87,32000.0
2011-12-15 14:20:00,112.83,113.14,112.83,113.05,52900.0,112.83,113.14,112.83,113.05,52900.0
2011-12-15 14:25:00,113.03,113.19,112.95,113.07,71600.0,113.03,113.19,112.95,113.07,71600.0
2011-12-15 14:30:00,113.06,113.13,112.99,112.99,56600.0,113.06,113.13,112.99,112.99,56600.0
2011-12-15 14:35:00,113.0,113.05,112.81,113.05,58400.0,113.0,113.05,112.81,113.05,58400.0
2011-12-15 14:40:00,113.02,113.34,113.0,113.3,94600.0,113.02,113.34,113.0,113.3,94600.0
2011-12-15 14:45:00,113.3,113.47,113.05,113.26,109100.0,113.3,113.47,113.05,113.26,109100.0
2011-12-15 14:50:00,113.26,113.42,113.17,113.42,114300.0,113.26,113.42,113.17,113.42,114300.0
2011-12-15 14:55:00,113.41,113.8,113.3,113.54,69500.0,113.41,113.8,113.3,113.54,69500.0
2011-12-15 15:00:00,113.54,113.77,113.28,113.77,118200.0,113.54,113.77,113.28,113.77,118200.0
2011-12-15 15:05:00,113.75,113.79,113.64,113.75,59600.0,113.75,113.79,113.64,113.75,59600.0
2011-12-15 15:10:00,113.74,113.94,113.63,113.76,152800.0,113.74,113.94,113.63,113.76,152800.0
2011-12-15 15:15:00,113.76,114.37,113.7,114.35,142200.0,113.76,114.37,113.7,114.35,142200.0
2011-12-15 15:20:00,114.35,114.77,114.1,114.57,143200.0,114.35,114.77,114.1,114.57,143200.0
2011-12-15 15:25:00,114.59,114.67,114.4,114.59,92500.0,114.59,114.67,114.4,114.59,92500.0
2011-12-15 15:30:00,114.6,114.9,114.48,114.75,103400.0,114.6,114.9,114.48,114.75,103400.0
2011-12-15 15:35:00,114.8,115.12,114.65,114.92,151300.0,114.8,115.12,114.65,114.92,151300.0
2011-12-15 15:40:00,114.9,114.97,114.67,114.76,73100.0,114.9,114.97,114.67,114.76,73100.0
2011-12-15 15:45:00,114.75,114.76,114.27,114.41,110300.0,114.75,114.76,114.27,114.41,110300.0
2011-12-15 15:50:00,114.35,114.47,114.1,114.26,134800.0,114.35,114.47,114.1,114.26,134800.0
2011-12-15 15:55:00,114.26,114.5,114.14,114.34,175300.0,114.26,114.5,114.14,114.34,175300.0
2011-12-16 09:30:00,114.48,114.83,113.28,114.02,478800.0,114.48,114.83,113.28,114.02,478800.0
2011-12-16 09:35:00,114.12,115.31,113.39,113.89,191300.0,114.12,115.31,113.39,113.89,191300.0
2011-12-16 09:40:00,113.99,114.93,113.98,114.43,150900.0,113.99,114.93,113.98,114.43,150900.0
2011-12-16 09:45:00,114.43,114.43,112.5,112.56,284100.0,114.43,114.43,112.5,112.56,284100.0
2011-12-16 09:50:00,112.56,113.74,112.56,112.71,163900.0,112.56,113.74,112.56,112.71,163900.0
2011-12-16 09:55:00,112.75,113.11,112.0,112.05,218000.0,112.75,113.11,112.0,112.05,218000.0
2011-12-16 10:00:00,112.03,112.59,111.65,112.08,318100.0,112.03,112.59,111.65,112.08,318100.0
2011-12-16 10:05:00,112.07,112.2,111.65,111.7,194900.0,112.07,112.2,111.65,111.7,194900.0
2011-12-16 10:10:00,111.69,112.65,111.67,112.35,170100.0,111.69,112.65,111.67,112.35,170100.0
2011-12-16 10:15:00,112.44,113.24,112.33,112.98,186100.0,112.44,113.24,112.33,112.98,186100.0
2011-12-16 10:20:00,113.0,113.45,112.93,113.32,212600.0,113.0,113.45,112.93,113.32,212600.0
2011-12-16 10:25:00,113.27,113.48,112.67,112.72,195400.0,113.27,113.48,112.67,112.72,195400.0
2011-12-16 10:30:00,112.74,113.48,112.74,113.26,94200.0,112.74,113.48,112.74,113.26,94200.0
2011-12-16 10:35:00,113.34,113.43,113.07,113.17,57400.0,113.34,113.43,113.07,113.17,57400.0
2011-12-16 10:40:00,113.16,113.16,112.58,113.0,76800.0,113.16,113.16,112.58,113.0,76800.0
2011-12-16 10:45:00,112.98,113.2,112.3,112.32,71700.0,112.98,113.2,112.3,112.32,71700.0
2011-12-16 10:50:00,112.32,113.06,112.27,113.05,81200.0,112.32,113.06,112.27,113.05,81200.0
2011-12-16 10:55:00,113.04,113.15,112.84,113.01,101800.0,113.04,113.15,112.84,113.01,101800.0
2011-12-16 11:00:00,113.04,113.04,112.57,112.57,38900.0,113.04,113.04,112.57,112.57,38900.0
2011-12-16 11:05:00,112.62,112.78,112.44,112.73,61400.0,112.62,112.78,112.44,112.73,61400.0
2011-12-16 11:10:00,112.71,113.02,112.71,112.84,57400.0,112.71,113.02,112.71,112.84,57400.0
2011-12-16 11:15:00,112.87,113.24,112.84,113.08,99100.0,112.87,113.24,112.84,113.08,99100.0
2011-12-16 11:20:00,113.03,113.2,112.98,113.12,44200.0,113.03,113.2,112.98,113.12,44200.0
2011-12-16 11:25:00,113.1,113.36,112.85,112.88,71300.0,113.1,113.36,112.85,112.88,71300.0
2011-12-16 11:30:00,112.91,113.0,112.8,112.84,41400.0,112.91,113.0,112.8,112.84,41400.0
2011-12-16 11:35:00,112.82,112.84,112.4,112.44,52400.0,112.82,112.84,112.4,112.44,52400.0
2011-12-16 11:40:00,112.45,112.5,112.28,112.41,49100.0,112.45,112.5,112.28,112.41,49100.0
2011-12-16 11:45:00,112.45,112.75,112.41,112.56,47700.0,112.45,112.75,112.41,112.56,47700.0
2011-12-16 11:50:00,112.57,112.63,112.3,112.47,68900.0,112.57,112.63,112.3,112.47,68900.0
2011-12-16 11:55:00,112.45,112.75,112.2,112.26,74400.0,112.45,112.75,112.2,112.26,74400.0
2011-12-16 12:00:00,112.26,112.49,111.9,112.48,138400.0,112.26,112.49,111.9,112.48,138400.0
2011-12-16 12:05:00,112.46,112.49,112.09,112.16,71900.0,112.46,112.49,112.09,112.16,71900.0
2011-12-16 12:10:00,112.19,112.41,112.15,112.3,57400.0,112.19,112.41,112.15,112.3,57400.0
2011-12-16 12:15:00,112.29,112.34,112.15,112.19,37400.0,112.29,112.34,112.15,112.19,37400.0
2011-12-16 12:20:00,112.2,112.25,111.9,111.95,54100.0,112.2,112.25,111.9,111.95,54100.0
2011-12-16 12:25:00,111.94,112.05,111.31,111.49,113400.0,111.94,112.05,111.31,111.49,113400.0
2011-12-16 12:30:00,111.5,111.66,111.35,111.61,76500.0,111.5,111.66,111.35,111.61,76500.0
2011-12-16 12:35:00,111.59,111.66,111.14,111.24,76000.0,111.59,111.66,111.14,111.24,76000.0
2011-12-16 12:40:00,111.3,111.43,111.22,111.4,76000.0,111.3,111.43,111.22,111.4,76000.0
2011-12-16 12:45:00,111.38,111.43,111.23,111.35,65900.0,111.38,111.43,111.23,111.35,65900.0
2011-12-16 12:50:00,111.27,111.37,111.02,111.03,67300.0,111.27,111.37,111.02,111.03,67300.0
2011-12-16 12:55:00,111.03,111.41,110.9,111.38,136200.0,111.03,111.41,110.9,111.38,136200.0
2011-12-16 13:00:00,111.4,111.9,111.31,111.42,62800.0,111.4,111.9,111.31,111.42,62800.0
2011-12-16 13:05:00,111.48,111.79,111.43,111.77,35100.0,111.48,111.79,111.43,111.77,35100.0
2011-12-16 13:10:00,111.73,112.2,111.73,112.06,116500.0,111.73,112.2,111.73,112.06,116500.0
2011-12-16 13:15:00,112.09,112.41,112.09,112.35,74100.0,112.09,112.41,112.09,112.35,74100.0
2011-12-16 13:20:00,112.35,113.03,112.34,112.94,139300.0,112.35,113.03,112.34,112.94,139300.0
2011-12-16 13:25:00,113.01,113.02,112.68,112.77,40200.0,113.01,113.02,112.68,112.77,40200.0
2011-12-16 13:30:00,112.81,113.04,112.76,112.87,48000.0,112.81,113.04,112.76,112.87,48000.0
2011-12-16 13:35:00,112.84,113.05,112.81,112.89,33600.0,112.84,113.05,112.81,112.89,33600.0
2011-12-16 13:40:00,112.93,112.95,112.67,112.95,42000.0,112.93,112.95,112.67,112.95,42000.0
2011-12-16 13:45:00,112.92,113.6,112.84,113.53,95100.0,112.92,113.6,112.84,113.53,95100.0
2011-12-16 13:50:00,113.5,113.8,113.47,113.66,116300.0,113.5,113.8,113.47,113.66,116300.0
2011-12-16 13:55:00,113.63,114.16,113.63,113.72,120400.0,113.63,114.16,113.63,113.72,120400.0
2011-12-16 14:00:00,113.75,114.29,113.6,113.72,78500.0,113.75,114.29,113.6,113.72,78500.0
2011-12-16 14:05:00,113.72,114.16,113.7,113.91,40700.0,113.72,114.16,113.7,113.91,40700.0
2011-12-16 14:10:00,113.9,114.11,113.7,114.08,70600.0,113.9,114.11,113.7,114.08,70600.0
2011-12-16 14:15:00,114.1,114.2,113.9,114.19,53000.0,114.1,114.2,113.9,114.19,53000.0
2011-12-16 14:20:00,114.19,114.35,113.61,113.83,64300.0,114.19,114.35,113.61,113.83,64300.0
2011-12-16 14:25:00,113.84,114.0,113.69,113.95,42600.0,113.84,114.0,113.69,113.95,42600.0
2011-12-16 14:30:00,114.0,114.45,113.99,114.43,106500.0,114.0,114.45,113.99,114.43,106500.0
2011-12-16 14:35:00,114.39,114.8,114.31,114.34,82100.0,114.39,114.8,114.31,114.34,82100.0
2011-12-16 14:40:00,114.32,114.99,114.24,114.93,84700.0,114.32,114.99,114.24,114.93,84700.0
2011-12-16 14:45:00,114.98,115.83,114.98,115.64,210400.0,114.98,115.83,114.98,115.64,210400.0
2011-12-16 14:50:00,115.64,115.8,115.24,115.41,67500.0,115.64,115.8,115.24,115.41,67500.0
2011-12-16 14:55:00,115.41,115.75,114.88,115.69,103200.0,115.41,115.75,114.88,115.69,103200.0
2011-12-16 15:00:00,115.68,116.17,115.5,115.73,142900.0,115.68,116.17,115.5,115.73,142900.0
2011-12-16 15:05:00,115.77,115.95,115.33,115.4,76800.0,115.77,115.95,115.33,115.4,76800.0
2011-12-16 15:10:00,115.37,115.6,114.86,115.25,116700.0,115.37,115.6,114.86,115.25,116700.0
2011-12-16 15:15:00,115.25,115.46,114.59,114.86,83500.0,115.25,115.46,114.59,114.86,83500.0
2011-12-16 15:20:00,114.86,115.06,114.24,114.43,132300.0,114.86,115.06,114.24,114.43,132300.0
2011-12-16 15:25:00,114.44,114.75,114.38,114.58,77300.0,114.44,114.75,114.38,114.58,77300.0
2011-12-16 15:30:00,114.61,114.94,114.51,114.62,65300.0,114.61,114.94,114.51,114.62,65300.0
2011-12-16 15:35:00,114.61,114.88,114.48,114.75,82800.0,114.61,114.88,114.48,114.75,82800.0
2011-12-16 15:40:00,114.76,115.07,114.6,114.69,123300.0,114.76,115.07,114.6,114.69,123300.0
2011-12-16 15:45:00,114.67,115.1,114.65,114.96,228700.0,114.67,115.1,114.65,114.96,228700.0
2011-12-16 15:50:00,115.0,115.0,114.54,114.74,179900.0,115.0,115.0,114.54,114.74,179900.0
2011-12-16 15:55:00,114.74,114.94,114.44,114.66,291100.0,114.74,114.94,114.44,114.66,291100.0
2011-12-19 09:30:00,113.93,114.99,112.5,114.69,283600.0,113.93,114.99,112.5,114.69,283600.0
2011-12-19 09:35:00,114.69,114.77,113.52,114.39,170600.0,114.69,114.77,113.52,114.39,170600.0
2011-12-19 09:40:00,114.34,114.38,113.75,114.01,184600.0,114.34,114.38,113.75,114.01,184600.0
2011-12-19 09:45:00,114.05,114.06,113.18,113.22,110500.0,114.05,114.06,113.18,113.22,110500.0
2011-12-19 09:50:00,113.38,113.8,113.0,113.65,146400.0,113.38,113.8,113.0,113.65,146400.0
2011-12-19 09:55:00,113.66,113.9,113.2,113.63,120500.0,113.66,113.9,113.2,113.63,120500.0
2011-12-19 10:00:00,113.6,113.68,113.1,113.34,64300.0,113.6,113.68,113.1,113.34,64300.0
2011-12-19 10:05:00,113.23,113.74,113.17,113.23,62000.0,113.23,113.74,113.17,113.23,62000.0
2011-12-19 10:10:00,113.22,113.52,113.18,113.35,56600.0,113.22,113.52,113.18,113.35,56600.0
2011-12-19 10:15:00,113.35,113.69,112.71,112.81,113500.0,113.35,113.69,112.71,112.81,113500.0
2011-12-19 10:20:00,112.77,113.05,112.72,112.9,63400.0,112.77,113.05,112.72,112.9,63400.0
2011-12-19 10:25:00,112.94,113.43,112.87,113.16,65700.0,112.94,113.43,112.87,113.16,65700.0
2011-12-19 10:30:00,113.17,113.94,113.09,113.89,107800.0,113.17,113.94,113.09,113.89,107800.0
2011-12-19 10:35:00,113.88,114.57,113.72,114.03,134700.0,113.88,114.57,113.72,114.03,134700.0
2011-12-19 10:40:00,114.02,114.08,113.76,113.8,92200.0,114.02,114.08,113.76,113.8,92200.0
2011-12-19 10:45:00,113.75,113.81,113.3,113.52,109100.0,113.75,113.81,113.3,113.52,109100.0
2011-12-19 10:50:00,113.52,113.62,113.41,113.61,94600.0,113.52,113.62,113.41,113.61,94600.0
2011-12-19 10:55:00,113.55,113.65,113.43,113.53,63600.0,113.55,113.65,113.43,113.53,63600.0
2011-12-19 11:00:00,113.52,113.92,113.35,113.35,62500.0,113.52,113.92,113.35,113.35,62500.0
2011-12-19 11:05:00,113.3,113.33,112.75,112.76,91000.0,113.3,113.33,112.75,112.76,91000.0
2011-12-19 11:10:00,112.85,112.95,112.54,112.73,53400.0,112.85,112.95,112.54,112.73,53400.0
2011-12-19 11:15:00,112.76,113.08,112.64,112.92,56300.0,112.76,113.08,112.64,112.92,56300.0
2011-12-19 11:20:00,112.92,113.0,112.6,112.84,36800.0,112.92,113.0,112.6,112.84,36800.0
2011-12-19 11:25:00,112.87,113.0,112.75,112.97,53200.0,112.87,113.0,112.75,112.97,53200.0
2011-12-19 11:30:00,112.95,113.24,112.85,113.22,90000.0,112.95,113.24,112.85,113.22,90000.0
2011-12-19 11:35:00,113.14,113.22,112.72,112.98,42500.0,113.14,113.22,112.72,112.98,42500.0
2011-12-19 11:40:00,112.98,112.98,112.6,112.6,27400.0,112.98,112.98,112.6,112.6,27400.0
2011-12-19 11:45:00,112.72,113.06,112.61,113.01,28500.0,112.72,113.06,112.61,113.01,28500.0
2011-12-19 11:50:00,113.01,113.08,112.8,112.96,67000.0,113.01,113.08,112.8,112.96,67000.0
2011-12-19 11:55:00,112.96,113.47,112.95,113.04,67400.0,112.96,113.47,112.95,113.04,67400.0
2011-12-19 12:00:00,113.14,113.32,113.02,113.02,24000.0,113.14,113.32,113.02,113.02,24000.0
2011-12-19 12:05:00,113.03,113.19,112.89,113.02,55000.0,113.03,113.19,112.89,113.02,55000.0
2011-12-19 12:10:00,113.04,113.13,112.8,113.01,48200.0,113.04,113.13,112.8,113.01,48200.0
2011-12-19 12:15:00,113.01,113.07,112.9,113.02,54300.0,113.01,113.07,112.9,113.02,54300.0
2011-12-19 12:20:00,113.05,113.25,113.01,113.11,37300.0,113.05,113.25,113.01,113.11,37300.0
2011-12-19 12:25:00,113.1,113.64,113.05,113.45,50600.0,113.1,113.64,113.05,113.45,50600.0
2011-12-19 12:30:00,113.52,113.73,113.29,113.73,37100.0,113.52,113.73,113.29,113.73,37100.0
2011-12-19 12:35:00,113.65,113.68,113.35,113.36,50700.0,113.65,113.68,113.35,113.36,50700.0
2011-12-19 12:40:00,113.28,113.61,113.23,113.29,27300.0,113.28,113.61,113.23,113.29,27300.0
2011-12-19 12:45:00,113.29,113.4,113.14,113.14,24200.0,113.29,113.4,113.14,113.14,24200.0
2011-12-19 12:50:00,113.17,113.29,113.13,113.23,14300.0,113.17,113.29,113.13,113.23,14300.0
2011-12-19 12:55:00,113.29,113.63,113.22,113.48,35500.0,113.29,113.63,113.22,113.48,35500.0
2011-12-19 13:00:00,113.56,113.64,113.34,113.58,57900.0,113.56,113.64,113.34,113.58,57900.0
2011-12-19 13:05:00,113.58,113.74,113.58,113.65,22300.0,113.58,113.74,113.58,113.65,22300.0
2011-12-19 13:10:00,113.7,113.94,113.03,113.13,84500.0,113.7,113.94,113.03,113.13,84500.0
2011-12-19 13:15:00,113.18,113.27,113.1,113.1,18000.0,113.18,113.27,113.1,113.1,18000.0
2011-12-19 13:20:00,113.14,113.34,113.01,113.23,17400.0,113.14,113.34,113.01,113.23,17400.0
2011-12-19 13:25:00,113.32,113.36,113.2,113.24,22800.0,113.32,113.36,113.2,113.24,22800.0
2011-12-19 13:30:00,113.26,113.33,113.15,113.19,10200.0,113.26,113.33,113.15,113.19,10200.0
2011-12-19 13:35:00,113.15,113.17,112.91,113.02,38300.0,113.15,113.17,112.91,113.02,38300.0
2011-12-19 13:40:00,112.95,113.02,112.8,112.86,16600.0,112.95,113.02,112.8,112.86,16600.0
2011-12-19 13:45:00,112.86,113.2,112.86,113.18,34000.0,112.86,113.2,112.86,113.18,34000.0
2011-12-19 13:50:00,113.18,113.47,113.18,113.39,18200.0,113.18,113.47,113.18,113.39,18200.0
2011-12-19 13:55:00,113.39,113.49,113.22,113.25,28600.0,113.39,113.49,113.22,113.25,28600.0
2011-12-19 14:00:00,113.25,113.39,113.15,113.28,18300.0,113.25,113.39,113.15,113.28,18300.0
2011-12-19 14:05:00,113.18,113.39,113.03,113.39,11000.0,113.18,113.39,113.03,113.39,11000.0
2011-12-19 14:10:00,113.34,113.49,113.25,113.4,23900.0,113.34,113.49,113.25,113.4,23900.0
2011-12-19 14:15:00,113.39,113.71,113.23,113.23,63100.0,113.39,113.71,113.23,113.23,63100.0
2011-12-19 14:20:00,113.26,113.37,113.2,113.2,24000.0,113.26,113.37,113.2,113.2,24000.0
2011-12-19 14:25:00,113.25,113.39,113.15,113.2,11700.0,113.25,113.39,113.15,113.2,11700.0
2011-12-19 14:30:00,113.24,113.25,113.02,113.03,20900.0,113.24,113.25,113.02,113.03,20900.0
2011-12-19 14:35:00,113.02,113.07,112.87,113.06,18600.0,113.02,113.07,112.87,113.06,18600.0
2011-12-19 14:40:00,113.01,113.12,112.94,113.05,23300.0,113.01,113.12,112.94,113.05,23300.0
2011-12-19 14:45:00,113.02,113.03,112.75,112.75,24700.0,113.02,113.03,112.75,112.75,24700.0
2011-12-19 14:50:00,112.73,112.95,112.73,112.9,18000.0,112.73,112.95,112.73,112.9,18000.0
2011-12-19 14:55:00,112.86,113.21,112.81,113.14,31900.0,112.86,113.21,112.81,113.14,31900.0
2011-12-19 15:00:00,113.14,113.15,112.58,112.58,21800.0,113.14,113.15,112.58,112.58,21800.0
2011-12-19 15:05:00,112.66,112.73,112.25,112.4,61500.0,112.66,112.73,112.25,112.4,61500.0
2011-12-19 15:10:00,112.42,112.42,111.9,111.92,59900.0,112.42,112.42,111.9,111.92,59900.0
2011-12-19 15:15:00,111.91,112.19,111.85,112.04,51700.0,111.91,112.19,111.85,112.04,51700.0
2011-12-19 15:20:00,112.02,112.09,111.56,111.63,128600.0,112.02,112.09,111.56,111.63,128600.0
2011-12-19 15:25:00,111.65,111.75,111.25,111.33,62200.0,111.65,111.75,111.25,111.33,62200.0
2011-12-19 15:30:00,111.36,111.64,111.3,111.4,50200.0,111.36,111.64,111.3,111.4,50200.0
2011-12-19 15:35:00,111.42,111.83,111.37,111.58,47100.0,111.42,111.83,111.37,111.58,47100.0
2011-12-19 15:40:00,111.54,111.56,111.13,111.3,62400.0,111.54,111.56,111.13,111.3,62400.0
2011-12-19 15:45:00,111.32,111.45,111.07,111.33,75300.0,111.32,111.45,111.07,111.33,75300.0
2011-12-19 15:50:00,111.29,111.44,111.07,111.15,84300.0,111.29,111.44,111.07,111.15,84300.0
2011-12-19 15:55:00,111.1,111.53,111.1,111.5,173600.0,111.1,111.53,111.1,111.5,173600.0
2011-12-20 09:30:00,114.0,114.96,113.81,114.06,264000.0,114.0,114.96,113.81,114.06,264000.0
2011-12-20 09:35:00,113.99,114.49,113.13,113.13,155700.0,113.99,114.49,113.13,113.13,155700.0
2011-12-20 09:40:00,113.13,113.66,112.91,113.56,189500.0,113.13,113.66,112.91,113.56,189500.0
2011-12-20 09:45:00,113.67,113.73,113.3,113.45,149800.0,113.67,113.73,113.3,113.45,149800.0
2011-12-20 09:50:00,113.46,113.85,113.37,113.59,151600.0,113.46,113.85,113.37,113.59,151600.0
2011-12-20 09:55:00,113.6,113.61,113.1,113.23,90300.0,113.6,113.61,113.1,113.23,90300.0
2011-12-20 10:00:00,113.25,113.44,112.91,112.96,91300.0,113.25,113.44,112.91,112.96,91300.0
2011-12-20 10:05:00,112.96,113.02,112.21,112.47,168700.0,112.96,113.02,112.21,112.47,168700.0
2011-12-20 10:10:00,112.5,113.09,112.27,112.84,106600.0,112.5,113.09,112.27,112.84,106600.0
2011-12-20 10:15:00,112.9,113.38,112.9,113.16,105100.0,112.9,113.38,112.9,113.16,105100.0
2011-12-20 10:20:00,113.16,113.28,112.9,113.27,98600.0,113.16,113.28,112.9,113.27,98600.0
2011-12-20 10:25:00,113.25,113.39,112.93,113.32,89800.0,113.25,113.39,112.93,113.32,89800.0
2011-12-20 10:30:00,113.28,113.4,112.95,113.3,141100.0,113.28,113.4,112.95,113.3,141100.0
2011-12-20 10:35:00,113.22,113.3,112.84,112.86,75900.0,113.22,113.3,112.84,112.86,75900.0
2011-12-20 10:40:00,112.84,113.2,112.63,112.99,73300.0,112.84,113.2,112.63,112.99,73300.0
2011-12-20 10:45:00,113.01,113.15,112.74,112.95,34100.0,113.01,113.15,112.74,112.95,34100.0
2011-12-20 10:50:00,112.97,113.15,112.88,113.09,38900.0,112.97,113.15,112.88,113.09,38900.0
2011-12-20 10:55:00,112.96,113.14,112.57,112.72,66700.0,112.96,113.14,112.57,112.72,66700.0
2011-12-20 11:00:00,112.8,114.26,112.72,114.2,226100.0,112.8,114.26,112.72,114.2,226100.0
2011-12-20 11:05:00,114.15,114.66,114.07,114.23,250700.0,114.15,114.66,114.07,114.23,250700.0
2011-12-20 11:10:00,114.23,114.73,114.22,114.63,117100.0,114.23,114.73,114.22,114.63,117100.0
2011-12-20 11:15:00,114.57,114.63,114.4,114.42,106900.0,114.57,114.63,114.4,114.42,106900.0
2011-12-20 11:20:00,114.54,114.58,114.3,114.34,37400.0,114.54,114.58,114.3,114.34,37400.0
2011-12-20 11:25:00,114.33,114.7,114.15,114.66,89900.0,114.33,114.7,114.15,114.66,89900.0
2011-12-20 11:30:00,114.66,114.68,114.44,114.58,64500.0,114.66,114.68,114.44,114.58,64500.0
2011-12-20 11:35:00,114.6,114.77,114.56,114.65,107900.0,114.6,114.77,114.56,114.65,107900.0
2011-12-20 11:40:00,114.64,115.17,114.59,115.03,215600.0,114.64,115.17,114.59,115.03,215600.0
2011-12-20 11:45:00,115.06,116.0,115.06,116.0,248200.0,115.06,116.0,115.06,116.0,248200.0
2011-12-20 11:50:00,116.0,116.66,115.77,116.66,227100.0,116.0,116.66,115.77,116.66,227100.0
2011-12-20 11:55:00,116.56,116.65,116.05,116.1,73800.0,116.56,116.65,116.05,116.1,73800.0
2011-12-20 12:00:00,116.08,116.13,115.77,115.94,42300.0,116.08,116.13,115.77,115.94,42300.0
2011-12-20 12:05:00,115.95,116.06,115.62,115.7,57200.0,115.95,116.06,115.62,115.7,57200.0
2011-12-20 12:10:00,115.8,116.17,115.71,116.13,71300.0,115.8,116.17,115.71,116.13,71300.0
2011-12-20 12:15:00,116.13,116.36,116.04,116.22,50200.0,116.13,116.36,116.04,116.22,50200.0
2011-12-20 12:20:00,116.23,116.86,116.2,116.77,89300.0,116.23,116.86,116.2,116.77,89300.0
2011-12-20 12:25:00,116.84,116.93,116.65,116.92,38200.0,116.84,116.93,116.65,116.92,38200.0
2011-12-20 12:30:00,116.87,117.65,116.85,117.55,133200.0,116.87,117.65,116.85,117.55,133200.0
2011-12-20 12:35:00,117.51,117.88,117.35,117.77,74500.0,117.51,117.88,117.35,117.77,74500.0
2011-12-20 12:40:00,117.81,117.81,117.45,117.65,60200.0,117.81,117.81,117.45,117.65,60200.0
2011-12-20 12:45:00,117.65,117.7,117.36,117.69,88400.0,117.65,117.7,117.36,117.69,88400.0
2011-12-20 12:50:00,117.73,117.85,117.4,117.43,58000.0,117.73,117.85,117.4,117.43,58000.0
2011-12-20 12:55:00,117.52,117.54,117.2,117.47,46700.0,117.52,117.54,117.2,117.47,46700.0
2011-12-20 13:00:00,117.44,117.77,117.41,117.67,53000.0,117.44,117.77,117.41,117.67,53000.0
2011-12-20 13:05:00,117.57,117.66,117.28,117.46,43200.0,117.57,117.66,117.28,117.46,43200.0
2011-12-20 13:10:00,117.44,117.59,117.4,117.45,31400.0,117.44,117.59,117.4,117.45,31400.0
2011-12-20 13:15:00,117.5,117.56,117.4,117.43,70200.0,117.5,117.56,117.4,117.43,70200.0
2011-12-20 13:20:00,117.41,117.5,117.25,117.27,36200.0,117.41,117.5,117.25,117.27,36200.0
2011-12-20 13:25:00,117.27,117.27,116.8,116.84,84900.0,117.27,117.27,116.8,116.84,84900.0
2011-12-20 13:30:00,116.88,117.08,116.77,116.88,30700.0,116.88,117.08,116.77,116.88,30700.0
2011-12-20 13:35:00,116.81,116.95,116.59,116.68,37500.0,116.81,116.95,116.59,116.68,37500.0
2011-12-20 13:40:00,116.68,116.84,116.62,116.8,24400.0,116.68,116.84,116.62,116.8,24400.0
2011-12-20 13:45:00,116.82,116.98,116.73,116.98,23100.0,116.82,116.98,116.73,116.98,23100.0
2011-12-20 13:50:00,116.98,117.22,116.85,117.14,54700.0,116.98,117.22,116.85,117.14,54700.0
2011-12-20 13:55:00,117.08,117.32,117.06,117.09,42900.0,117.08,117.32,117.06,117.09,42900.0
2011-12-20 14:00:00,117.14,117.2,116.71,116.71,40900.0,117.14,117.2,116.71,116.71,40900.0
2011-12-20 14:05:00,116.71,117.2,116.7,117.07,29400.0,116.71,117.2,116.7,117.07,29400.0
2011-12-20 14:10:00,117.08,117.14,116.94,117.08,30400.0,117.08,117.14,116.94,117.08,30400.0
2011-12-20 14:15:00,117.07,117.45,117.07,117.45,46700.0,117.07,117.45,117.07,117.45,46700.0
2011-12-20 14:20:00,117.45,117.6,117.4,117.41,33500.0,117.45,117.6,117.4,117.41,33500.0
2011-12-20 14:25:00,117.42,117.55,117.35,117.43,19900.0,117.42,117.55,117.35,117.43,19900.0
2011-12-20 14:30:00,117.47,117.51,117.15,117.26,26200.0,117.47,117.51,117.15,117.26,26200.0
2011-12-20 14:35:00,117.24,117.75,117.2,117.71,46000.0,117.24,117.75,117.2,117.71,46000.0
2011-12-20 14:40:00,117.74,118.0,117.71,118.0,58500.0,117.74,118.0,117.71,118.0,58500.0
2011-12-20 14:45:00,117.99,118.5,117.9,118.25,151300.0,117.99,118.5,117.9,118.25,151300.0
2011-12-20 14:50:00,118.26,118.78,118.24,118.39,134700.0,118.26,118.78,118.24,118.39,134700.0
2011-12-20 14:55:00,118.38,118.48,118.09,118.42,69100.0,118.38,118.48,118.09,118.42,69100.0
2011-12-20 15:00:00,118.35,118.58,118.28,118.58,57700.0,118.35,118.58,118.28,118.58,57700.0
2011-12-20 15:05:00,118.59,118.63,118.31,118.34,78800.0,118.59,118.63,118.31,118.34,78800.0
2011-12-20 15:10:00,118.39,118.49,118.21,118.38,43400.0,118.39,118.49,118.21,118.38,43400.0
2011-12-20 15:15:00,118.39,118.44,118.15,118.16,45500.0,118.39,118.44,118.15,118.16,45500.0
2011-12-20 15:20:00,118.18,118.19,117.8,117.9,92400.0,118.18,118.19,117.8,117.9,92400.0
2011-12-20 15:25:00,117.9,118.45,117.88,118.33,43700.0,117.9,118.45,117.88,118.33,43700.0
2011-12-20 15:30:00,118.29,118.39,118.04,118.21,77600.0,118.29,118.39,118.04,118.21,77600.0
2011-12-20 15:35:00,118.25,118.5,118.05,118.46,89800.0,118.25,118.5,118.05,118.46,89800.0
2011-12-20 15:40:00,118.46,118.66,118.25,118.48,97900.0,118.46,118.66,118.25,118.48,97900.0
2011-12-20 15:45:00,118.49,118.63,118.3,118.55,133600.0,118.49,118.63,118.3,118.55,133600.0
2011-12-20 15:50:00,118.55,118.55,118.23,118.4,111500.0,118.55,118.55,118.23,118.4,111500.0
2011-12-20 15:55:00,118.39,118.53,118.27,118.46,192700.0,118.39,118.53,118.27,118.46,192700.0
2011-12-21 09:30:00,117.07,117.39,115.67,116.1,347500.0,117.07,117.39,115.67,116.1,347500.0
2011-12-21 09:35:00,116.24,116.39,115.53,115.58,159900.0,116.24,116.39,115.53,115.58,159900.0
2011-12-21 09:40:00,115.59,115.6,114.56,114.89,221800.0,115.59,115.6,114.56,114.89,221800.0
2011-12-21 09:45:00,114.88,115.26,114.7,114.9,199300.0,114.88,115.26,114.7,114.9,199300.0
2011-12-21 09:50:00,114.95,115.07,114.65,115.0,103300.0,114.95,115.07,114.65,115.0,103300.0
2011-12-21 09:55:00,115.0,115.0,114.3,114.46,207000.0,115.0,115.0,114.3,114.46,207000.0
2011-12-21 10:00:00,114.42,114.46,113.68,113.86,172500.0,114.42,114.46,113.68,113.86,172500.0
2011-12-21 10:05:00,113.83,114.21,113.74,113.92,112700.0,113.83,114.21,113.74,113.92,112700.0
2011-12-21 10:10:00,113.99,114.71,113.92,114.5,92200.0,113.99,114.71,113.92,114.5,92200.0
2011-12-21 10:15:00,114.57,114.59,113.76,113.76,116000.0,114.57,114.59,113.76,113.76,116000.0
2011-12-21 10:20:00,113.79,114.08,113.51,113.51,150300.0,113.79,114.08,113.51,113.51,150300.0
2011-12-21 10:25:00,113.52,113.75,113.01,113.52,121700.0,113.52,113.75,113.01,113.52,121700.0
2011-12-21 10:30:00,113.54,113.7,113.24,113.37,96600.0,113.54,113.7,113.24,113.37,96600.0
2011-12-21 10:35:00,113.32,113.42,113.08,113.14,73900.0,113.32,113.42,113.08,113.14,73900.0
2011-12-21 10:40:00,113.1,113.23,112.83,112.9,143300.0,113.1,113.23,112.83,112.9,143300.0
2011-12-21 10:45:00,112.9,113.32,112.78,113.11,123600.0,112.9,113.32,112.78,113.11,123600.0
2011-12-21 10:50:00,113.15,113.23,112.86,113.08,48600.0,113.15,113.23,112.86,113.08,48600.0
2011-12-21 10:55:00,113.06,113.06,112.55,112.7,79800.0,113.06,113.06,112.55,112.7,79800.0
2011-12-21 11:00:00,112.74,112.8,112.36,112.36,75100.0,112.74,112.8,112.36,112.36,75100.0
2011-12-21 11:05:00,112.43,112.78,112.09,112.68,96500.0,112.43,112.78,112.09,112.68,96500.0
2011-12-21 11:10:00,112.55,113.01,112.48,112.81,71300.0,112.55,113.01,112.48,112.81,71300.0
2011-12-21 11:15:00,112.78,112.79,112.21,112.56,81700.0,112.78,112.79,112.21,112.56,81700.0
2011-12-21 11:20:00,112.47,112.78,112.3,112.6,49100.0,112.47,112.78,112.3,112.6,49100.0
2011-12-21 11:25:00,112.68,112.74,112.39,112.71,54200.0,112.68,112.74,112.39,112.71,54200.0
2011-12-21 11:30:00,112.7,113.0,112.53,112.99,71100.0,112.7,113.0,112.53,112.99,71100.0
2011-12-21 11:35:00,113.0,113.17,112.61,112.66,51400.0,113.0,113.17,112.61,112.66,51400.0
2011-12-21 11:40:00,112.66,112.76,112.26,112.46,60100.0,112.66,112.76,112.26,112.46,60100.0
2011-12-21 11:45:00,112.43,112.85,112.42,112.75,40300.0,112.43,112.85,112.42,112.75,40300.0
2011-12-21 11:50:00,112.75,112.75,112.35,112.41,38300.0,112.75,112.75,112.35,112.41,38300.0
2011-12-21 11:55:00,112.37,112.68,112.34,112.6,52100.0,112.37,112.68,112.34,112.6,52100.0
2011-12-21 12:00:00,112.61,112.81,112.51,112.64,35800.0,112.61,112.81,112.51,112.64,35800.0
2011-12-21 12:05:00,112.68,112.74,111.76,111.82,130400.0,112.68,112.74,111.76,111.82,130400.0
2011-12-21 12:10:00,111.76,112.0,111.35,111.35,128600.0,111.76,112.0,111.35,111.35,128600.0
2011-12-21 12:15:00,111.36,111.58,111.21,111.37,71500.0,111.36,111.58,111.21,111.37,71500.0
2011-12-21 12:20:00,111.45,111.52,111.26,111.3,49400.0,111.45,111.52,111.26,111.3,49400.0
2011-12-21 12:25:00,111.3,111.51,111.0,111.01,96600.0,111.3,111.51,111.0,111.01,96600.0
2011-12-21 12:30:00,111.01,111.49,111.0,111.31,70200.0,111.01,111.49,111.0,111.31,70200.0
2011-12-21 12:35:00,111.31,112.0,111.2,111.94,72400.0,111.31,112.0,111.2,111.94,72400.0
2011-12-21 12:40:00,111.87,112.08,111.74,112.07,54500.0,111.87,112.08,111.74,112.07,54500.0
2011-12-21 12:45:00,112.05,112.3,111.84,111.93,61200.0,112.05,112.3,111.84,111.93,61200.0
2011-12-21 12:50:00,111.92,112.03,111.5,111.61,75400.0,111.92,112.03,111.5,111.61,75400.0
2011-12-21 12:55:00,111.63,111.84,111.58,111.77,19700.0,111.63,111.84,111.58,111.77,19700.0
2011-12-21 13:00:00,111.81,112.05,111.63,111.9,39200.0,111.81,112.05,111.63,111.9,39200.0
2011-12-21 13:05:00,111.85,112.07,111.85,112.03,27800.0,111.85,112.07,111.85,112.03,27800.0
2011-12-21 13:10:00,111.98,111.98,111.64,111.85,44300.0,111.98,111.98,111.64,111.85,44300.0
2011-12-21 13:15:00,111.86,111.86,111.67,111.7,13800.0,111.86,111.86,111.67,111.7,13800.0
2011-12-21 13:20:00,111.68,111.73,111.5,111.51,41800.0,111.68,111.73,111.5,111.51,41800.0
2011-12-21 13:25:00,111.54,111.59,111.42,111.5,39800.0,111.54,111.59,111.42,111.5,39800.0
2011-12-21 13:30:00,111.59,111.65,111.33,111.33,36900.0,111.59,111.65,111.33,111.33,36900.0
2011-12-21 13:35:00,111.33,111.38,111.12,111.23,55500.0,111.33,111.38,111.12,111.23,55500.0
2011-12-21 13:40:00,111.29,111.39,111.0,111.12,87400.0,111.29,111.39,111.0,111.12,87400.0
2011-12-21 13:45:00,111.13,111.34,111.07,111.13,42400.0,111.13,111.34,111.07,111.13,42400.0
2011-12-21 13:50:00,111.13,112.0,111.01,111.76,75800.0,111.13,112.0,111.01,111.76,75800.0
2011-12-21 13:55:00,111.76,111.98,111.63,111.77,46000.0,111.76,111.98,111.63,111.77,46000.0
2011-12-21 14:00:00,111.79,112.25,111.61,112.17,70000.0,111.79,112.25,111.61,112.17,70000.0
2011-12-21 14:05:00,112.17,112.33,112.01,112.3,72800.0,112.17,112.33,112.01,112.3,72800.0
2011-12-21 14:10:00,112.31,112.32,111.8,111.8,65500.0,112.31,112.32,111.8,111.8,65500.0
2011-12-21 14:15:00,111.8,111.84,111.38,111.63,61600.0,111.8,111.84,111.38,111.63,61600.0
2011-12-21 14:20:00,111.6,111.79,111.34,111.46,52800.0,111.6,111.79,111.34,111.46,52800.0
2011-12-21 14:25:00,111.49,111.78,111.46,111.75,38600.0,111.49,111.78,111.46,111.75,38600.0
2011-12-21 14:30:00,111.74,111.77,111.46,111.6,36400.0,111.74,111.77,111.46,111.6,36400.0
2011-12-21 14:35:00,111.6,112.0,111.6,112.0,63100.0,111.6,112.0,111.6,112.0,63100.0
2011-12-21 14:40:00,112.0,112.27,112.0,112.05,76200.0,112.0,112.27,112.0,112.05,76200.0
2011-12-21 14:45:00,112.05,112.28,111.85,112.2,46400.0,112.05,112.28,111.85,112.2,46400.0
2011-12-21 14:50:00,112.24,112.27,111.94,111.99,61200.0,112.24,112.27,111.94,111.99,61200.0
2011-12-21 14:55:00,111.98,112.2,111.95,112.18,36200.0,111.98,112.2,111.95,112.18,36200.0
2011-12-21 15:00:00,112.13,112.23,111.87,112.13,46800.0,112.13,112.23,111.87,112.13,46800.0
2011-12-21 15:05:00,112.12,112.26,112.06,112.26,43000.0,112.12,112.26,112.06,112.26,43000.0
2011-12-21 15:10:00,112.25,112.7,112.2,112.64,76600.0,112.25,112.7,112.2,112.64,76600.0
2011-12-21 15:15:00,112.6,112.61,112.31,112.42,42500.0,112.6,112.61,112.31,112.42,42500.0
2011-12-21 15:20:00,112.35,112.51,112.11,112.22,62100.0,112.35,112.51,112.11,112.22,62100.0
2011-12-21 15:25:00,112.25,112.6,112.2,112.44,41200.0,112.25,112.6,112.2,112.44,41200.0
2011-12-21 15:30:00,112.44,113.28,112.39,113.1,131100.0,112.44,113.28,112.39,113.1,131100.0
2011-12-21 15:35:00,113.11,113.33,113.09,113.12,68200.0,113.11,113.33,113.09,113.12,68200.0
2011-12-21 15:40:00,113.12,113.2,112.88,113.1,78300.0,113.12,113.2,112.88,113.1,78300.0
2011-12-21 15:45:00,113.08,113.19,112.84,112.9,102800.0,113.08,113.19,112.84,112.9,102800.0
2011-12-21 15:50:00,112.89,112.93,112.62,112.68,99900.0,112.89,112.93,112.62,112.68,99900.0
2011-12-21 15:55:00,112.75,113.06,112.7,113.01,174100.0,112.75,113.06,112.7,113.01,174100.0
2011-12-22 09:30:00,113.14,113.76,112.75,113.39,190800.0,113.14,113.76,112.75,113.39,190800.0
2011-12-22 09:35:00,113.46,114.81,113.38,114.59,180100.0,113.46,114.81,113.38,114.59,180100.0
2011-12-22 09:40:00,114.59,115.15,114.41,115.0,201800.0,114.59,115.15,114.41,115.0,201800.0
2011-12-22 09:45:00,115.0,115.85,114.91,115.14,202200.0,115.0,115.85,114.91,115.14,202200.0
2011-12-22 09:50:00,115.24,115.9,115.14,115.88,125900.0,115.24,115.9,115.14,115.88,125900.0
2011-12-22 09:55:00,115.94,116.15,115.64,116.15,137600.0,115.94,116.15,115.64,116.15,137600.0
2011-12-22 10:00:00,116.16,116.49,115.77,115.88,185100.0,116.16,116.49,115.77,115.88,185100.0
2011-12-22 10:05:00,115.89,116.37,115.75,116.34,148900.0,115.89,116.37,115.75,116.34,148900.0
2011-12-22 10:10:00,116.27,116.71,116.16,116.57,93400.0,116.27,116.71,116.16,116.57,93400.0
2011-12-22 10:15:00,116.69,116.75,116.55,116.62,95200.0,116.69,116.75,116.55,116.62,95200.0
2011-12-22 10:20:00,116.63,116.7,116.35,116.39,76700.0,116.63,116.7,116.35,116.39,76700.0
2011-12-22 10:25:00,116.45,116.74,116.37,116.6,67400.0,116.45,116.74,116.37,116.6,67400.0
2011-12-22 10:30:00,116.6,116.6,116.24,116.28,57600.0,116.6,116.6,116.24,116.28,57600.0
2011-12-22 10:35:00,116.3,116.42,116.12,116.16,83800.0,116.3,116.42,116.12,116.16,83800.0
2011-12-22 10:40:00,116.16,116.2,115.45,115.62,101400.0,116.16,116.2,115.45,115.62,101400.0
2011-12-22 10:45:00,115.63,115.84,115.12,115.21,123800.0,115.63,115.84,115.12,115.21,123800.0
2011-12-22 10:50:00,115.25,115.25,114.85,114.91,96200.0,115.25,115.25,114.85,114.91,96200.0
2011-12-22 10:55:00,114.91,115.42,114.81,114.99,72800.0,114.91,115.42,114.81,114.99,72800.0
2011-12-22 11:00:00,114.91,115.2,114.86,115.08,42200.0,114.91,115.2,114.86,115.08,42200.0
2011-12-22 11:05:00,115.03,115.29,115.0,115.1,37900.0,115.03,115.29,115.0,115.1,37900.0
2011-12-22 11:10:00,115.03,115.39,115.03,115.32,47900.0,115.03,115.39,115.03,115.32,47900.0
2011-12-22 11:15:00,115.34,115.61,115.31,115.42,57900.0,115.34,115.61,115.31,115.42,57900.0
2011-12-22 11:20:00,115.46,115.71,115.42,115.55,27100.0,115.46,115.71,115.42,115.55,27100.0
2011-12-22 11:25:00,115.56,115.64,115.39,115.47,42500.0,115.56,115.64,115.39,115.47,42500.0
2011-12-22 11:30:00,115.5,115.54,115.23,115.26,30600.0,115.5,115.54,115.23,115.26,30600.0
2011-12-22 11:35:00,115.31,115.36,115.05,115.31,38700.0,115.31,115.36,115.05,115.31,38700.0
2011-12-22 11:40:00,115.33,115.6,115.31,115.53,39000.0,115.33,115.6,115.31,115.53,39000.0
2011-12-22 11:45:00,115.59,115.62,115.41,115.54,62300.0,115.59,115.62,115.41,115.54,62300.0
2011-12-22 11:50:00,115.54,115.58,115.42,115.46,15000.0,115.54,115.58,115.42,115.46,15000.0
2011-12-22 11:55:00,115.44,115.45,115.18,115.23,37800.0,115.44,115.45,115.18,115.23,37800.0
2011-12-22 12:00:00,115.31,115.31,115.17,115.21,12700.0,115.31,115.31,115.17,115.21,12700.0
2011-12-22 12:05:00,115.3,115.55,115.21,115.48,38300.0,115.3,115.55,115.21,115.48,38300.0
2011-12-22 12:10:00,115.48,115.78,115.44,115.7,54900.0,115.48,115.78,115.44,115.7,54900.0
2011-12-22 12:15:00,115.71,115.86,115.71,115.84,30000.0,115.71,115.86,115.71,115.84,30000.0
2011-12-22 12:20:00,115.82,115.85,115.57,115.58,37400.0,115.82,115.85,115.57,115.58,37400.0
2011-12-22 12:25:00,115.61,115.78,115.59,115.69,29200.0,115.61,115.78,115.59,115.69,29200.0
2011-12-22 12:30:00,115.7,115.84,115.64,115.82,29100.0,115.7,115.84,115.64,115.82,29100.0
2011-12-22 12:35:00,115.77,115.82,115.72,115.77,31200.0,115.77,115.82,115.72,115.77,31200.0
2011-12-22 12:40:00,115.77,115.86,115.74,115.84,33300.0,115.77,115.86,115.74,115.84,33300.0
2011-12-22 12:45:00,115.84,115.84,115.64,115.74,29100.0,115.84,115.84,115.64,115.74,29100.0
2011-12-22 12:50:00,115.71,115.79,115.5,115.58,28200.0,115.71,115.79,115.5,115.58,28200.0
2011-12-22 12:55:00,115.61,115.81,115.53,115.74,32800.0,115.61,115.81,115.53,115.74,32800.0
2011-12-22 13:00:00,115.75,115.75,115.58,115.66,12200.0,115.75,115.75,115.58,115.66,12200.0
2011-12-22 13:05:00,115.64,115.82,115.57,115.82,54100.0,115.64,115.82,115.57,115.82,54100.0
2011-12-22 13:10:00,115.8,115.88,115.76,115.83,27300.0,115.8,115.88,115.76,115.83,27300.0
2011-12-22 13:15:00,115.86,116.0,115.79,115.99,61400.0,115.86,116.0,115.79,115.99,61400.0
2011-12-22 13:20:00,115.98,115.99,115.74,115.83,14500.0,115.98,115.99,115.74,115.83,14500.0
2011-12-22 13:25:00,115.83,115.83,115.67,115.71,18200.0,115.83,115.83,115.67,115.71,18200.0
2011-12-22 13:30:00,115.7,115.82,115.67,115.81,19600.0,115.7,115.82,115.67,115.81,19600.0
2011-12-22 13:35:00,115.76,115.79,115.39,115.63,32700.0,115.76,115.79,115.39,115.63,32700.0
2011-12-22 13:40:00,115.64,115.67,115.48,115.57,24900.0,115.64,115.67,115.48,115.57,24900.0
2011-12-22 13:45:00,115.56,115.65,115.55,115.55,9900.0,115.56,115.65,115.55,115.55,9900.0
2011-12-22 13:50:00,115.55,115.66,115.55,115.64,24300.0,115.55,115.66,115.55,115.64,24300.0
2011-12-22 13:55:00,115.61,115.68,115.34,115.4,37600.0,115.61,115.68,115.34,115.4,37600.0
2011-12-22 14:00:00,115.35,115.35,115.14,115.28,54200.0,115.35,115.35,115.14,115.28,54200.0
2011-12-22 14:05:00,115.31,115.5,115.28,115.48,33400.0,115.31,115.5,115.28,115.48,33400.0
2011-12-22 14:10:00,115.5,115.6,115.38,115.59,24400.0,115.5,115.6,115.38,115.59,24400.0
2011-12-22 14:15:00,115.54,115.7,115.48,115.64,25200.0,115.54,115.7,115.48,115.64,25200.0
2011-12-22 14:20:00,115.62,115.7,115.56,115.61,9400.0,115.62,115.7,115.56,115.61,9400.0
2011-12-22 14:25:00,115.63,115.7,115.55,115.61,16100.0,115.63,115.7,115.55,115.61,16100.0
2011-12-22 14:30:00,115.56,115.58,115.43,115.51,21300.0,115.56,115.58,115.43,115.51,21300.0
2011-12-22 14:35:00,115.5,115.5,115.34,115.37,14500.0,115.5,115.5,115.34,115.37,14500.0
2011-12-22 14:40:00,115.38,115.43,115.28,115.31,19900.0,115.38,115.43,115.28,115.31,19900.0
2011-12-22 14:45:00,115.27,115.3,115.08,115.13,16300.0,115.27,115.3,115.08,115.13,16300.0
2011-12-22 14:50:00,115.17,115.39,115.05,115.12,24100.0,115.17,115.39,115.05,115.12,24100.0
2011-12-22 14:55:00,115.15,115.18,114.88,114.92,35800.0,115.15,115.18,114.88,114.92,35800.0
2011-12-22 15:00:00,114.89,115.0,114.88,115.0,26200.0,114.89,115.0,114.88,115.0,26200.0
2011-12-22 15:05:00,115.0,115.67,114.99,115.57,66600.0,115.0,115.67,114.99,115.57,66600.0
2011-12-22 15:10:00,115.58,115.67,115.36,115.39,48300.0,115.58,115.67,115.36,115.39,48300.0
2011-12-22 15:15:00,115.47,115.53,115.23,115.26,19700.0,115.47,115.53,115.23,115.26,19700.0
2011-12-22 15:20:00,115.25,115.5,115.22,115.27,37000.0,115.25,115.5,115.22,115.27,37000.0
2011-12-22 15:25:00,115.34,115.74,115.28,115.55,33800.0,115.34,115.74,115.28,115.55,33800.0
2011-12-22 15:30:00,115.56,115.94,115.47,115.78,47600.0,115.56,115.94,115.47,115.78,47600.0
2011-12-22 15:35:00,115.78,115.83,115.66,115.72,35300.0,115.78,115.83,115.66,115.72,35300.0
2011-12-22 15:40:00,115.72,115.72,115.53,115.6,47100.0,115.72,115.72,115.53,115.6,47100.0
2011-12-22 15:45:00,115.62,115.68,115.5,115.61,64100.0,115.62,115.68,115.5,115.61,64100.0
2011-12-22 15:50:00,115.59,115.74,115.5,115.56,58400.0,115.59,115.74,115.5,115.56,58400.0
2011-12-22 15:55:00,115.55,115.65,115.39,115.55,123500.0,115.55,115.65,115.39,115.55,123500.0
2011-12-23 09:30:00,116.64,118.39,116.0,118.18,398700.0,116.64,118.39,116.0,118.18,398700.0
2011-12-23 09:35:00,118.18,118.7,117.8,118.23,245700.0,118.18,118.7,117.8,118.23,245700.0
2011-12-23 09:40:00,118.31,118.4,117.12,117.39,201000.0,118.31,118.4,117.12,117.39,201000.0
2011-12-23 09:45:00,117.4,117.92,117.3,117.81,73300.0,117.4,117.92,117.3,117.81,73300.0
2011-12-23 09:50:00,117.9,118.41,117.76,117.76,120900.0,117.9,118.41,117.76,117.76,120900.0
2011-12-23 09:55:00,117.8,118.17,117.75,118.02,58700.0,117.8,118.17,117.75,118.02,58700.0
2011-12-23 10:00:00,118.02,118.02,117.6,117.67,40900.0,118.02,118.02,117.6,117.67,40900.0
2011-12-23 10:05:00,117.72,117.84,117.35,117.57,60100.0,117.72,117.84,117.35,117.57,60100.0
2011-12-23 10:10:00,117.65,117.87,117.36,117.36,42300.0,117.65,117.87,117.36,117.36,42300.0
2011-12-23 10:15:00,117.43,117.46,117.0,117.21,88000.0,117.43,117.46,117.0,117.21,88000.0
2011-12-23 10:20:00,117.13,117.63,117.05,117.48,41300.0,117.13,117.63,117.05,117.48,41300.0
2011-12-23 10:25:00,117.51,117.51,117.3,117.45,42900.0,117.51,117.51,117.3,117.45,42900.0
2011-12-23 10:30:00,117.47,117.5,117.21,117.29,39100.0,117.47,117.5,117.21,117.29,39100.0
2011-12-23 10:35:00,117.34,117.72,117.31,117.72,46900.0,117.34,117.72,117.31,117.72,46900.0
2011-12-23 10:40:00,117.72,117.72,117.04,117.05,41300.0,117.72,117.72,117.04,117.05,41300.0
2011-12-23 10:45:00,117.17,117.17,117.0,117.02,31900.0,117.17,117.17,117.0,117.02,31900.0
2011-12-23 10:50:00,117.02,117.1,116.82,116.87,44500.0,117.02,117.1,116.82,116.87,44500.0
2011-12-23 10:55:00,116.85,117.1,116.85,116.98,34700.0,116.85,117.1,116.85,116.98,34700.0
2011-12-23 11:00:00,117.0,117.08,116.6,116.74,56800.0,117.0,117.08,116.6,116.74,56800.0
2011-12-23 11:05:00,116.76,116.81,116.16,116.2,58400.0,116.76,116.81,116.16,116.2,58400.0
2011-12-23 11:10:00,116.23,116.74,116.19,116.67,60200.0,116.23,116.74,116.19,116.67,60200.0
2011-12-23 11:15:00,116.67,116.93,116.64,116.76,26800.0,116.67,116.93,116.64,116.76,26800.0
2011-12-23 11:20:00,116.82,116.88,116.75,116.83,30200.0,116.82,116.88,116.75,116.83,30200.0
2011-12-23 11:25:00,116.86,116.9,116.78,116.85,37300.0,116.86,116.9,116.78,116.85,37300.0
2011-12-23 11:30:00,116.89,117.17,116.8,117.05,64000.0,116.89,117.17,116.8,117.05,64000.0
2011-12-23 11:35:00,117.13,117.15,116.65,116.7,63100.0,117.13,117.15,116.65,116.7,63100.0
2011-12-23 11:40:00,116.73,116.73,116.42,116.49,28500.0,116.73,116.73,116.42,116.49,28500.0
2011-12-23 11:45:00,116.51,116.64,116.48,116.59,22100.0,116.51,116.64,116.48,116.59,22100.0
2011-12-23 11:50:00,116.55,116.7,116.49,116.63,25200.0,116.55,116.7,116.49,116.63,25200.0
2011-12-23 11:55:00,116.63,116.83,116.57,116.8,21500.0,116.63,116.83,116.57,116.8,21500.0
2011-12-23 12:00:00,116.78,116.93,116.76,116.86,25900.0,116.78,116.93,116.76,116.86,25900.0
2011-12-23 12:05:00,116.85,116.99,116.8,116.82,31200.0,116.85,116.99,116.8,116.82,31200.0
2011-12-23 12:10:00,116.78,117.17,116.78,117.15,29600.0,116.78,117.17,116.78,117.15,29600.0
2011-12-23 12:15:00,117.07,117.18,116.9,117.13,27800.0,117.07,117.18,116.9,117.13,27800.0
2011-12-23 12:20:00,117.04,117.22,117.0,117.15,68800.0,117.04,117.22,117.0,117.15,68800.0
2011-12-23 12:25:00,117.18,117.22,116.89,116.98,27300.0,117.18,117.22,116.89,116.98,27300.0
2011-12-23 12:30:00,116.92,117.12,116.86,116.96,58200.0,116.92,117.12,116.86,116.96,58200.0
2011-12-23 12:35:00,117.05,117.12,116.91,117.1,45300.0,117.05,117.12,116.91,117.1,45300.0
2011-12-23 12:40:00,117.06,117.11,116.79,116.86,47000.0,117.06,117.11,116.79,116.86,47000.0
2011-12-23 12:45:00,116.81,117.07,116.75,117.03,28000.0,116.81,117.07,116.75,117.03,28000.0
2011-12-23 12:50:00,117.01,117.1,116.91,117.06,36100.0,117.01,117.1,116.91,117.06,36100.0
2011-12-23 12:55:00,117.08,117.19,117.06,117.08,21600.0,117.08,117.19,117.06,117.08,21600.0
2011-12-23 13:00:00,117.12,117.14,116.95,116.96,29400.0,117.12,117.14,116.95,116.96,29400.0
2011-12-23 13:05:00,116.94,117.02,116.88,116.9,34700.0,116.94,117.02,116.88,116.9,34700.0
2011-12-23 13:10:00,116.9,117.04,116.9,116.99,22500.0,116.9,117.04,116.9,116.99,22500.0
2011-12-23 13:15:00,117.01,117.18,117.0,117.05,43100.0,117.01,117.18,117.0,117.05,43100.0
2011-12-23 13:20:00,117.05,117.15,117.0,117.07,22300.0,117.05,117.15,117.0,117.07,22300.0
2011-12-23 13:25:00,117.07,117.34,117.01,117.28,34000.0,117.07,117.34,117.01,117.28,34000.0
2011-12-23 13:30:00,117.28,117.5,117.17,117.5,51300.0,117.28,117.5,117.17,117.5,51300.0
2011-12-23 13:35:00,117.5,117.7,117.45,117.7,42300.0,117.5,117.7,117.45,117.7,42300.0
2011-12-23 13:40:00,117.63,117.7,117.47,117.48,26400.0,117.63,117.7,117.47,117.48,26400.0
2011-12-23 13:45:00,117.5,117.65,117.48,117.63,20300.0,117.5,117.65,117.48,117.63,20300.0
2011-12-23 13:50:00,117.63,117.75,117.54,117.69,41300.0,117.63,117.75,117.54,117.69,41300.0
2011-12-23 13:55:00,117.68,117.77,117.6,117.72,20800.0,117.68,117.77,117.6,117.72,20800.0
2011-12-23 14:00:00,117.69,117.79,117.69,117.76,15300.0,117.69,117.79,117.69,117.76,15300.0
2011-12-23 14:05:00,117.73,117.77,117.68,117.7,16400.0,117.73,117.77,117.68,117.7,16400.0
2011-12-23 14:10:00,117.73,117.73,117.42,117.48,26900.0,117.73,117.73,117.42,117.48,26900.0
2011-12-23 14:15:00,117.46,117.58,117.4,117.55,19100.0,117.46,117.58,117.4,117.55,19100.0
2011-12-23 14:20:00,117.6,117.6,117.4,117.41,18200.0,117.6,117.6,117.4,117.41,18200.0
2011-12-23 14:25:00,117.39,117.39,117.11,117.11,16200.0,117.39,117.39,117.11,117.11,16200.0
2011-12-23 14:30:00,117.12,117.33,117.05,117.27,22600.0,117.12,117.33,117.05,117.27,22600.0
2011-12-23 14:35:00,117.21,117.34,117.2,117.26,15100.0,117.21,117.34,117.2,117.26,15100.0
2011-12-23 14:40:00,117.29,117.4,117.23,117.37,12300.0,117.29,117.4,117.23,117.37,12300.0
2011-12-23 14:45:00,117.35,117.35,117.15,117.21,15800.0,117.35,117.35,117.15,117.21,15800.0
2011-12-23 14:50:00,117.21,117.33,117.21,117.27,11000.0,117.21,117.33,117.21,117.27,11000.0
2011-12-23 14:55:00,117.29,117.38,117.27,117.35,17400.0,117.29,117.38,117.27,117.35,17400.0
2011-12-23 15:00:00,117.36,117.37,117.28,117.35,22300.0,117.36,117.37,117.28,117.35,22300.0
2011-12-23 15:05:00,117.33,117.39,117.31,117.39,14400.0,117.33,117.39,117.31,117.39,14400.0
2011-12-23 15:10:00,117.37,117.5,117.37,117.4,28800.0,117.37,117.5,117.37,117.4,28800.0
2011-12-23 15:15:00,117.4,117.54,117.4,117.51,25700.0,117.4,117.54,117.4,117.51,25700.0
2011-12-23 15:20:00,117.49,117.55,117.4,117.53,25800.0,117.49,117.55,117.4,117.53,25800.0
2011-12-23 15:25:00,117.51,117.56,117.36,117.42,27400.0,117.51,117.56,117.36,117.42,27400.0
2011-12-23 15:30:00,117.4,117.5,117.31,117.47,26500.0,117.4,117.5,117.31,117.47,26500.0
2011-12-23 15:35:00,117.47,117.6,117.43,117.54,29200.0,117.47,117.6,117.43,117.54,29200.0
2011-12-23 15:40:00,117.53,117.67,117.53,117.61,34100.0,117.53,117.67,117.53,117.61,34100.0
2011-12-23 15:45:00,117.63,117.72,117.55,117.67,64200.0,117.63,117.72,117.55,117.67,64200.0
2011-12-23 15:50:00,117.64,117.75,117.55,117.58,45100.0,117.64,117.75,117.55,117.58,45100.0
2011-12-23 15:55:00,117.56,117.81,117.55,117.79,106000.0,117.56,117.81,117.55,117.79,106000.0
2011-12-27 09:30:00,117.08,117.08,115.9,116.39,121300.0,117.08,117.08,115.9,116.39,121300.0
2011-12-27 09:35:00,116.45,116.49,116.05,116.34,39600.0,116.45,116.49,116.05,116.34,39600.0
2011-12-27 09:40:00,116.34,117.48,116.26,117.48,80600.0,116.34,117.48,116.26,117.48,80600.0
2011-12-27 09:45:00,117.47,117.47,116.43,116.83,126400.0,117.47,117.47,116.43,116.83,126400.0
2011-12-27 09:50:00,116.98,117.08,116.69,116.69,44900.0,116.98,117.08,116.69,116.69,44900.0
2011-12-27 09:55:00,116.68,117.1,116.54,116.87,36200.0,116.68,117.1,116.54,116.87,36200.0
2011-12-27 10:00:00,116.87,117.35,116.81,117.24,46200.0,116.87,117.35,116.81,117.24,46200.0
2011-12-27 10:05:00,117.35,117.65,117.23,117.5,46300.0,117.35,117.65,117.23,117.5,46300.0
2011-12-27 10:10:00,117.53,117.66,117.22,117.56,73100.0,117.53,117.66,117.22,117.56,73100.0
2011-12-27 10:15:00,117.56,117.93,117.35,117.39,103200.0,117.56,117.93,117.35,117.39,103200.0
2011-12-27 10:20:00,117.35,117.42,117.03,117.1,52600.0,117.35,117.42,117.03,117.1,52600.0
2011-12-27 10:25:00,117.05,117.24,117.0,117.11,25600.0,117.05,117.24,117.0,117.11,25600.0
2011-12-27 10:30:00,117.07,117.29,116.8,117.29,41500.0,117.07,117.29,116.8,117.29,41500.0
2011-12-27 10:35:00,117.24,117.53,117.17,117.25,30600.0,117.24,117.53,117.17,117.25,30600.0
2011-12-27 10:40:00,117.33,117.33,116.81,116.81,25900.0,117.33,117.33,116.81,116.81,25900.0
2011-12-27 10:45:00,116.81,116.87,116.28,116.49,56000.0,116.81,116.87,116.28,116.49,56000.0
2011-12-27 10:50:00,116.48,116.58,116.03,116.07,55900.0,116.48,116.58,116.03,116.07,55900.0
2011-12-27 10:55:00,116.1,116.23,116.07,116.18,38700.0,116.1,116.23,116.07,116.18,38700.0
2011-12-27 11:00:00,116.19,116.44,116.1,116.12,51300.0,116.19,116.44,116.1,116.12,51300.0
2011-12-27 11:05:00,116.11,116.35,116.11,116.24,22300.0,116.11,116.35,116.11,116.24,22300.0
2011-12-27 11:10:00,116.17,116.32,116.01,116.27,37400.0,116.17,116.32,116.01,116.27,37400.0
2011-12-27 11:15:00,116.32,116.5,116.17,116.18,68100.0,116.32,116.5,116.17,116.18,68100.0
2011-12-27 11:20:00,116.18,116.39,116.11,116.28,26900.0,116.18,116.39,116.11,116.28,26900.0
2011-12-27 11:25:00,116.2,116.36,116.2,116.31,42500.0,116.2,116.36,116.2,116.31,42500.0
2011-12-27 11:30:00,116.36,116.36,115.83,115.84,41900.0,116.36,116.36,115.83,115.84,41900.0
2011-12-27 11:35:00,115.83,116.3,115.83,116.19,55300.0,115.83,116.3,115.83,116.19,55300.0
2011-12-27 11:40:00,116.23,116.27,115.97,116.0,33500.0,116.23,116.27,115.97,116.0,33500.0
2011-12-27 11:45:00,116.0,116.2,116.0,116.06,37100.0,116.0,116.2,116.0,116.06,37100.0
2011-12-27 11:50:00,116.0,116.18,116.0,116.06,11900.0,116.0,116.18,116.0,116.06,11900.0
2011-12-27 11:55:00,116.06,116.18,116.05,116.11,21000.0,116.06,116.18,116.05,116.11,21000.0
2011-12-27 12:00:00,116.18,116.44,116.16,116.32,41600.0,116.18,116.44,116.16,116.32,41600.0
2011-12-27 12:05:00,116.33,116.33,116.17,116.3,19300.0,116.33,116.33,116.17,116.3,19300.0
2011-12-27 12:10:00,116.38,116.4,116.0,116.06,42100.0,116.38,116.4,116.0,116.06,42100.0
2011-12-27 12:15:00,116.01,116.13,116.0,116.1,15500.0,116.01,116.13,116.0,116.1,15500.0
2011-12-27 12:20:00,116.12,116.12,116.0,116.09,23100.0,116.12,116.12,116.0,116.09,23100.0
2011-12-27 12:25:00,116.09,116.22,116.03,116.11,42100.0,116.09,116.22,116.03,116.11,42100.0
2011-12-27 12:30:00,116.16,116.17,116.03,116.09,18100.0,116.16,116.17,116.03,116.09,18100.0
2011-12-27 12:35:00,116.14,116.33,116.07,116.28,16200.0,116.14,116.33,116.07,116.28,16200.0
2011-12-27 12:40:00,116.27,116.4,116.27,116.39,9500.0,116.27,116.4,116.27,116.39,9500.0
2011-12-27 12:45:00,116.36,116.42,116.26,116.28,27400.0,116.36,116.42,116.26,116.28,27400.0
2011-12-27 12:50:00,116.33,116.33,116.12,116.17,17300.0,116.33,116.33,116.12,116.17,17300.0
2011-12-27 12:55:00,116.13,116.18,116.06,116.18,18300.0,116.13,116.18,116.06,116.18,18300.0
2011-12-27 13:00:00,116.15,116.26,116.13,116.15,25200.0,116.15,116.26,116.13,116.15,25200.0
2011-12-27 13:05:00,116.13,116.23,116.1,116.11,16000.0,116.13,116.23,116.1,116.11,16000.0
2011-12-27 13:10:00,116.14,116.23,116.12,116.19,12200.0,116.14,116.23,116.12,116.19,12200.0
2011-12-27 13:15:00,116.19,116.25,116.14,116.14,10500.0,116.19,116.25,116.14,116.14,10500.0
2011-12-27 13:20:00,116.2,116.22,116.06,116.08,21200.0,116.2,116.22,116.06,116.08,21200.0
2011-12-27 13:25:00,116.12,116.14,116.02,116.08,10000.0,116.12,116.14,116.02,116.08,10000.0
2011-12-27 13:30:00,116.08,116.09,115.93,116.0,47300.0,116.08,116.09,115.93,116.0,47300.0
2011-12-27 13:35:00,115.98,116.2,115.97,116.11,13900.0,115.98,116.2,115.97,116.11,13900.0
2011-12-27 13:40:00,116.11,116.11,116.0,116.06,9000.0,116.11,116.11,116.0,116.06,9000.0
2011-12-27 13:45:00,116.04,116.24,116.03,116.17,13300.0,116.04,116.24,116.03,116.17,13300.0
2011-12-27 13:50:00,116.15,116.25,116.13,116.25,14100.0,116.15,116.25,116.13,116.25,14100.0
2011-12-27 13:55:00,116.24,116.36,116.23,116.3,21500.0,116.24,116.36,116.23,116.3,21500.0
2011-12-27 14:00:00,116.3,116.41,116.26,116.26,24100.0,116.3,116.41,116.26,116.26,24100.0
2011-12-27 14:05:00,116.27,116.35,116.22,116.31,12200.0,116.27,116.35,116.22,116.31,12200.0
2011-12-27 14:10:00,116.3,116.43,116.26,116.4,10400.0,116.3,116.43,116.26,116.4,10400.0
2011-12-27 14:15:00,116.39,116.61,116.39,116.43,21100.0,116.39,116.61,116.39,116.43,21100.0
2011-12-27 14:20:00,116.45,116.7,116.45,116.65,32100.0,116.45,116.7,116.45,116.65,32100.0
2011-12-27 14:25:00,116.66,116.68,116.33,116.46,16900.0,116.66,116.68,116.33,116.46,16900.0
2011-12-27 14:30:00,116.5,116.56,116.37,116.56,12200.0,116.5,116.56,116.37,116.56,12200.0
2011-12-27 14:35:00,116.56,116.68,116.52,116.53,13400.0,116.56,116.68,116.52,116.53,13400.0
2011-12-27 14:40:00,116.66,116.9,116.66,116.75,18600.0,116.66,116.9,116.66,116.75,18600.0
2011-12-27 14:45:00,116.8,116.87,116.75,116.87,14100.0,116.8,116.87,116.75,116.87,14100.0
2011-12-27 14:50:00,116.9,116.91,116.67,116.71,11200.0,116.9,116.91,116.67,116.71,11200.0
2011-12-27 14:55:00,116.71,116.77,116.5,116.67,22300.0,116.71,116.77,116.5,116.67,22300.0
2011-12-27 15:00:00,116.73,116.73,116.57,116.66,9000.0,116.73,116.73,116.57,116.66,9000.0
2011-12-27 15:05:00,116.67,116.8,116.6,116.69,13400.0,116.67,116.8,116.6,116.69,13400.0
2011-12-27 15:10:00,116.67,116.68,116.53,116.54,12300.0,116.67,116.68,116.53,116.54,12300.0
2011-12-27 15:15:00,116.51,116.57,116.35,116.5,23400.0,116.51,116.57,116.35,116.5,23400.0
2011-12-27 15:20:00,116.55,116.85,116.54,116.82,36100.0,116.55,116.85,116.54,116.82,36100.0
2011-12-27 15:25:00,116.87,116.91,116.76,116.79,17500.0,116.87,116.91,116.76,116.79,17500.0
2011-12-27 15:30:00,116.81,116.89,116.68,116.87,15500.0,116.81,116.89,116.68,116.87,15500.0
2011-12-27 15:35:00,116.9,116.91,116.6,116.65,24100.0,116.9,116.91,116.6,116.65,24100.0
2011-12-27 15:40:00,116.6,116.65,116.45,116.56,29800.0,116.6,116.65,116.45,116.56,29800.0
2011-12-27 15:45:00,116.51,116.58,116.4,116.58,26900.0,116.51,116.58,116.4,116.58,26900.0
2011-12-27 15:50:00,116.58,116.64,116.4,116.48,47600.0,116.58,116.64,116.4,116.48,47600.0
2011-12-27 15:55:00,116.43,116.47,116.23,116.25,64500.0,116.43,116.47,116.23,116.25,64500.0
2011-12-28 09:30:00,116.08,116.44,115.02,115.28,137100.0,116.08,116.44,115.02,115.28,137100.0
2011-12-28 09:35:00,115.36,116.25,115.25,115.93,85900.0,115.36,116.25,115.25,115.93,85900.0
2011-12-28 09:40:00,115.99,116.2,115.71,116.01,107300.0,115.99,116.2,115.71,116.01,107300.0
2011-12-28 09:45:00,116.01,116.23,115.67,115.89,84300.0,116.01,116.23,115.67,115.89,84300.0
2011-12-28 09:50:00,115.85,116.05,115.71,115.86,62300.0,115.85,116.05,115.71,115.86,62300.0
2011-12-28 09:55:00,115.87,116.12,115.69,116.01,75800.0,115.87,116.12,115.69,116.01,75800.0
2011-12-28 10:00:00,116.0,116.5,115.85,116.16,86800.0,116.0,116.5,115.85,116.16,86800.0
2011-12-28 10:05:00,116.1,116.7,115.92,116.61,134100.0,116.1,116.7,115.92,116.61,134100.0
2011-12-28 10:10:00,116.58,116.66,116.02,116.14,36900.0,116.58,116.66,116.02,116.14,36900.0
2011-12-28 10:15:00,116.02,116.3,116.0,116.11,63100.0,116.02,116.3,116.0,116.11,63100.0
2011-12-28 10:20:00,116.14,116.19,115.97,116.04,42600.0,116.14,116.19,115.97,116.04,42600.0
2011-12-28 10:25:00,116.06,116.4,115.96,116.4,80300.0,116.06,116.4,115.96,116.4,80300.0
2011-12-28 10:30:00,116.4,116.41,116.2,116.24,31700.0,116.4,116.41,116.2,116.24,31700.0
2011-12-28 10:35:00,116.31,116.86,116.25,116.84,81600.0,116.31,116.86,116.25,116.84,81600.0
2011-12-28 10:40:00,116.82,117.4,116.79,117.15,178200.0,116.82,117.4,116.79,117.15,178200.0
2011-12-28 10:45:00,117.22,117.42,117.08,117.28,62700.0,117.22,117.42,117.08,117.28,62700.0
2011-12-28 10:50:00,117.28,117.28,117.05,117.17,27500.0,117.28,117.28,117.05,117.17,27500.0
2011-12-28 10:55:00,117.18,117.38,117.0,117.17,49500.0,117.18,117.38,117.0,117.17,49500.0
2011-12-28 11:00:00,117.17,117.45,117.11,117.41,40400.0,117.17,117.45,117.11,117.41,40400.0
2011-12-28 11:05:00,117.47,117.66,117.3,117.56,63400.0,117.47,117.66,117.3,117.56,63400.0
2011-12-28 11:10:00,117.6,117.65,117.46,117.55,37500.0,117.6,117.65,117.46,117.55,37500.0
2011-12-28 11:15:00,117.57,117.61,117.23,117.3,48500.0,117.57,117.61,117.23,117.3,48500.0
2011-12-28 11:20:00,117.36,117.36,117.09,117.2,39000.0,117.36,117.36,117.09,117.2,39000.0
2011-12-28 11:25:00,117.29,117.45,117.08,117.09,38500.0,117.29,117.45,117.08,117.09,38500.0
2011-12-28 11:30:00,117.08,117.23,117.03,117.13,39300.0,117.08,117.23,117.03,117.13,39300.0
2011-12-28 11:35:00,117.09,117.13,116.56,116.76,52400.0,117.09,117.13,116.56,116.76,52400.0
2011-12-28 11:40:00,116.76,116.8,116.37,116.55,47300.0,116.76,116.8,116.37,116.55,47300.0
2011-12-28 11:45:00,116.62,116.65,116.38,116.6,23100.0,116.62,116.65,116.38,116.6,23100.0
2011-12-28 11:50:00,116.65,116.8,116.64,116.72,16900.0,116.65,116.8,116.64,116.72,16900.0
2011-12-28 11:55:00,116.76,116.85,116.61,116.75,19000.0,116.76,116.85,116.61,116.75,19000.0
2011-12-28 12:00:00,116.78,116.89,116.65,116.81,17300.0,116.78,116.89,116.65,116.81,17300.0
2011-12-28 12:05:00,116.77,116.8,116.4,116.5,45800.0,116.77,116.8,116.4,116.5,45800.0
2011-12-28 12:10:00,116.5,116.71,116.45,116.63,16200.0,116.5,116.71,116.45,116.63,16200.0
2011-12-28 12:15:00,116.71,116.85,116.6,116.79,13000.0,116.71,116.85,116.6,116.79,13000.0
2011-12-28 12:20:00,116.82,116.88,116.76,116.76,12100.0,116.82,116.88,116.76,116.76,12100.0
2011-12-28 12:25:00,116.79,116.79,116.56,116.56,15900.0,116.79,116.79,116.56,116.56,15900.0
2011-12-28 12:30:00,116.63,116.85,116.56,116.85,27600.0,116.63,116.85,116.56,116.85,27600.0
2011-12-28 12:35:00,116.8,116.83,116.65,116.72,13100.0,116.8,116.83,116.65,116.72,13100.0
2011-12-28 12:40:00,116.7,116.87,116.69,116.8,10200.0,116.7,116.87,116.69,116.8,10200.0
2011-12-28 12:45:00,116.86,116.86,116.67,116.8,11200.0,116.86,116.86,116.67,116.8,11200.0
2011-12-28 12:50:00,116.81,116.81,116.36,116.54,31400.0,116.81,116.81,116.36,116.54,31400.0
2011-12-28 12:55:00,116.56,116.71,116.48,116.5,22600.0,116.56,116.71,116.48,116.5,22600.0
2011-12-28 13:00:00,116.49,116.5,116.37,116.44,30400.0,116.49,116.5,116.37,116.44,30400.0
2011-12-28 13:05:00,116.49,116.49,116.19,116.21,43400.0,116.49,116.49,116.19,116.21,43400.0
2011-12-28 13:10:00,116.27,116.3,115.87,116.07,57200.0,116.27,116.3,115.87,116.07,57200.0
2011-12-28 13:15:00,116.02,116.29,116.02,116.18,27400.0,116.02,116.29,116.02,116.18,27400.0
2011-12-28 13:20:00,116.12,116.4,116.06,116.2,24300.0,116.12,116.4,116.06,116.2,24300.0
2011-12-28 13:25:00,116.29,116.48,116.21,116.4,31500.0,116.29,116.48,116.21,116.4,31500.0
2011-12-28 13:30:00,116.37,116.57,116.28,116.48,33400.0,116.37,116.57,116.28,116.48,33400.0
2011-12-28 13:35:00,116.5,116.5,116.31,116.34,42700.0,116.5,116.5,116.31,116.34,42700.0
2011-12-28 13:40:00,116.35,116.4,116.25,116.34,17400.0,116.35,116.4,116.25,116.34,17400.0
2011-12-28 13:45:00,116.25,116.27,116.17,116.27,9700.0,116.25,116.27,116.17,116.27,9700.0
2011-12-28 13:50:00,116.18,116.5,116.0,116.39,43000.0,116.18,116.5,116.0,116.39,43000.0
2011-12-28 13:55:00,116.4,116.83,116.37,116.66,91900.0,116.4,116.83,116.37,116.66,91900.0
2011-12-28 14:00:00,116.68,116.68,116.31,116.31,14600.0,116.68,116.68,116.31,116.31,14600.0
2011-12-28 14:05:00,116.25,116.9,116.25,116.61,45500.0,116.25,116.9,116.25,116.61,45500.0
2011-12-28 14:10:00,116.59,116.7,116.45,116.7,8800.0,116.59,116.7,116.45,116.7,8800.0
2011-12-28 14:15:00,116.66,116.88,116.25,116.87,47600.0,116.66,116.88,116.25,116.87,47600.0
2011-12-28 14:20:00,116.86,116.96,116.68,116.89,51500.0,116.86,116.96,116.68,116.89,51500.0
2011-12-28 14:25:00,116.9,116.96,116.5,116.91,51300.0,116.9,116.96,116.5,116.91,51300.0
2011-12-28 14:30:00,116.91,117.18,116.81,117.0,50800.0,116.91,117.18,116.81,117.0,50800.0
2011-12-28 14:35:00,116.92,116.96,116.58,116.7,33300.0,116.92,116.96,116.58,116.7,33300.0
2011-12-28 14:40:00,116.7,117.34,116.64,117.18,108600.0,116.7,117.34,116.64,117.18,108600.0
2011-12-28 14:45:00,117.16,117.2,116.98,117.01,29000.0,117.16,117.2,116.98,117.01,29000.0
2011-12-28 14:50:00,117.03,117.05,116.68,116.91,42100.0,117.03,117.05,116.68,116.91,42100.0
2011-12-28 14:55:00,116.85,117.16,116.84,117.03,18900.0,116.85,117.16,116.84,117.03,18900.0
2011-12-28 15:00:00,117.06,117.07,116.8,116.88,10700.0,117.06,117.07,116.8,116.88,10700.0
2011-12-28 15:05:00,116.91,116.91,116.61,116.79,18700.0,116.91,116.91,116.61,116.79,18700.0
2011-12-28 15:10:00,116.77,116.84,116.7,116.78,8500.0,116.77,116.84,116.7,116.78,8500.0
2011-12-28 15:15:00,116.75,116.77,116.38,116.49,33700.0,116.75,116.77,116.38,116.49,33700.0
2011-12-28 15:20:00,116.54,116.72,116.46,116.7,19200.0,116.54,116.72,116.46,116.7,19200.0
2011-12-28 15:25:00,116.7,116.75,116.35,116.36,32000.0,116.7,116.75,116.35,116.36,32000.0
2011-12-28 15:30:00,116.35,116.6,116.16,116.58,56300.0,116.35,116.6,116.16,116.58,56300.0
2011-12-28 15:35:00,116.59,116.65,116.32,116.48,69200.0,116.59,116.65,116.32,116.48,69200.0
2011-12-28 15:40:00,116.48,116.7,116.38,116.54,40200.0,116.48,116.7,116.38,116.54,40200.0
2011-12-28 15:45:00,116.57,116.95,116.45,116.87,60800.0,116.57,116.95,116.45,116.87,60800.0
2011-12-28 15:50:00,116.85,116.85,116.55,116.73,68800.0,116.85,116.85,116.55,116.73,68800.0
2011-12-28 15:55:00,116.71,116.71,116.34,116.54,98300.0,116.71,116.71,116.34,116.54,98300.0
2011-12-29 09:30:00,116.02,116.38,115.08,115.57,172600.0,116.02,116.38,115.08,115.57,172600.0
2011-12-29 09:35:00,115.56,115.56,114.7,114.74,135800.0,115.56,115.56,114.7,114.74,135800.0
2011-12-29 09:40:00,114.74,114.84,114.32,114.7,98500.0,114.74,114.84,114.32,114.7,98500.0
2011-12-29 09:45:00,114.71,115.03,114.26,114.26,101800.0,114.71,115.03,114.26,114.26,101800.0
2011-12-29 09:50:00,114.37,114.65,114.08,114.65,80100.0,114.37,114.65,114.08,114.65,80100.0
2011-12-29 09:55:00,114.55,114.59,113.87,113.99,107500.0,114.55,114.59,113.87,113.99,107500.0
2011-12-29 10:00:00,113.96,114.03,113.5,113.79,91900.0,113.96,114.03,113.5,113.79,91900.0
2011-12-29 10:05:00,113.76,113.84,113.34,113.52,95000.0,113.76,113.84,113.34,113.52,95000.0
2011-12-29 10:10:00,113.42,113.65,113.17,113.21,73900.0,113.42,113.65,113.17,113.21,73900.0
2011-12-29 10:15:00,113.17,113.72,113.17,113.65,62300.0,113.17,113.72,113.17,113.65,62300.0
2011-12-29 10:20:00,113.7,113.72,113.51,113.65,70800.0,113.7,113.72,113.51,113.65,70800.0
2011-12-29 10:25:00,113.65,114.62,113.56,114.44,112500.0,113.65,114.62,113.56,114.44,112500.0
2011-12-29 10:30:00,114.44,114.58,114.25,114.5,93100.0,114.44,114.58,114.25,114.5,93100.0
2011-12-29 10:35:00,114.54,114.83,114.21,114.23,67800.0,114.54,114.83,114.21,114.23,67800.0
2011-12-29 10:40:00,114.27,114.3,113.86,114.08,102800.0,114.27,114.3,113.86,114.08,102800.0
2011-12-29 10:45:00,114.08,114.88,114.08,114.85,90800.0,114.08,114.88,114.08,114.85,90800.0
2011-12-29 10:50:00,114.85,115.07,114.64,114.92,54900.0,114.85,115.07,114.64,114.92,54900.0
2011-12-29 10:55:00,114.95,115.1,114.88,115.05,40500.0,114.95,115.1,114.88,115.05,40500.0
2011-12-29 11:00:00,115.06,115.07,114.52,114.59,75400.0,115.06,115.07,114.52,114.59,75400.0
2011-12-29 11:05:00,114.53,114.65,114.3,114.3,57700.0,114.53,114.65,114.3,114.3,57700.0
2011-12-29 11:10:00,114.3,114.63,114.27,114.41,45500.0,114.3,114.63,114.27,114.41,45500.0
2011-12-29 11:15:00,114.42,114.42,114.1,114.3,33400.0,114.42,114.42,114.1,114.3,33400.0
2011-12-29 11:20:00,114.28,114.7,114.28,114.53,35600.0,114.28,114.7,114.28,114.53,35600.0
2011-12-29 11:25:00,114.51,114.9,114.47,114.61,48500.0,114.51,114.9,114.47,114.61,48500.0
2011-12-29 11:30:00,114.61,114.79,114.5,114.77,71900.0,114.61,114.79,114.5,114.77,71900.0
2011-12-29 11:35:00,114.79,115.0,114.69,114.87,37800.0,114.79,115.0,114.69,114.87,37800.0
2011-12-29 11:40:00,114.88,114.94,114.72,114.82,29000.0,114.88,114.94,114.72,114.82,29000.0
2011-12-29 11:45:00,114.85,114.94,114.78,114.91,20100.0,114.85,114.94,114.78,114.91,20100.0
2011-12-29 11:50:00,114.89,115.18,114.86,114.92,37700.0,114.89,115.18,114.86,114.92,37700.0
2011-12-29 11:55:00,114.99,115.0,114.81,114.92,36700.0,114.99,115.0,114.81,114.92,36700.0
2011-12-29 12:00:00,114.97,115.11,114.84,114.88,38900.0,114.97,115.11,114.84,114.88,38900.0
2011-12-29 12:05:00,114.97,115.0,114.57,114.69,81700.0,114.97,115.0,114.57,114.69,81700.0
2011-12-29 12:10:00,114.66,114.81,114.54,114.74,25800.0,114.66,114.81,114.54,114.74,25800.0
2011-12-29 12:15:00,114.79,114.97,114.72,114.89,24300.0,114.79,114.97,114.72,114.89,24300.0
2011-12-29 12:20:00,114.85,114.89,114.7,114.79,19400.0,114.85,114.89,114.7,114.79,19400.0
2011-12-29 12:25:00,114.78,114.92,114.71,114.88,30800.0,114.78,114.92,114.71,114.88,30800.0
2011-12-29 12:30:00,114.8,114.89,114.7,114.7,9200.0,114.8,114.89,114.7,114.7,9200.0
2011-12-29 12:35:00,114.7,114.9,114.69,114.85,31000.0,114.7,114.9,114.69,114.85,31000.0
2011-12-29 12:40:00,114.83,114.89,114.75,114.84,16900.0,114.83,114.89,114.75,114.84,16900.0
2011-12-29 12:45:00,114.76,114.9,114.71,114.76,29900.0,114.76,114.9,114.71,114.76,29900.0
2011-12-29 12:50:00,114.77,114.85,114.74,114.8,24000.0,114.77,114.85,114.74,114.8,24000.0
2011-12-29 12:55:00,114.8,114.8,114.7,114.76,8900.0,114.8,114.8,114.7,114.76,8900.0
2011-12-29 13:00:00,114.8,114.8,114.61,114.61,25100.0,114.8,114.8,114.61,114.61,25100.0
2011-12-29 13:05:00,114.64,114.75,114.61,114.73,15000.0,114.64,114.75,114.61,114.73,15000.0
2011-12-29 13:10:00,114.69,114.76,114.63,114.63,6900.0,114.69,114.76,114.63,114.63,6900.0
2011-12-29 13:15:00,114.62,114.62,114.41,114.42,37500.0,114.62,114.62,114.41,114.42,37500.0
2011-12-29 13:20:00,114.47,114.53,114.2,114.43,81700.0,114.47,114.53,114.2,114.43,81700.0
2011-12-29 13:25:00,114.45,114.74,114.35,114.49,60900.0,114.45,114.74,114.35,114.49,60900.0
2011-12-29 13:30:00,114.49,114.53,114.26,114.52,28100.0,114.49,114.53,114.26,114.52,28100.0
2011-12-29 13:35:00,114.52,114.77,114.44,114.75,65500.0,114.52,114.77,114.44,114.75,65500.0
2011-12-29 13:40:00,114.71,114.77,114.36,114.47,18900.0,114.71,114.77,114.36,114.47,18900.0
2011-12-29 13:45:00,114.51,114.67,114.4,114.59,13300.0,114.51,114.67,114.4,114.59,13300.0
2011-12-29 13:50:00,114.59,114.69,114.52,114.6,23100.0,114.59,114.69,114.52,114.6,23100.0
2011-12-29 13:55:00,114.57,114.66,114.35,114.37,22500.0,114.57,114.66,114.35,114.37,22500.0
2011-12-29 14:00:00,114.42,114.61,114.37,114.56,30800.0,114.42,114.61,114.37,114.56,30800.0
2011-12-29 14:05:00,114.59,114.62,114.5,114.54,29100.0,114.59,114.62,114.5,114.54,29100.0
2011-12-29 14:10:00,114.49,114.59,114.49,114.54,7600.0,114.49,114.59,114.49,114.54,7600.0
2011-12-29 14:15:00,114.55,114.59,114.45,114.48,28800.0,114.55,114.59,114.45,114.48,28800.0
2011-12-29 14:20:00,114.49,114.68,114.46,114.67,26600.0,114.49,114.68,114.46,114.67,26600.0
2011-12-29 14:25:00,114.68,114.88,114.64,114.71,55400.0,114.68,114.88,114.64,114.71,55400.0
2011-12-29 14:30:00,114.76,114.85,114.65,114.67,13700.0,114.76,114.85,114.65,114.67,13700.0
2011-12-29 14:35:00,114.69,114.78,114.59,114.6,27500.0,114.69,114.78,114.59,114.6,27500.0
2011-12-29 14:40:00,114.62,114.64,114.42,114.52,19000.0,114.62,114.64,114.42,114.52,19000.0
2011-12-29 14:45:00,114.5,114.53,114.4,114.42,23300.0,114.5,114.53,114.4,114.42,23300.0
2011-12-29 14:50:00,114.43,114.46,114.33,114.35,21300.0,114.43,114.46,114.33,114.35,21300.0
2011-12-29 14:55:00,114.39,114.45,114.3,114.33,31700.0,114.39,114.45,114.3,114.33,31700.0
2011-12-29 15:00:00,114.28,114.6,114.28,114.56,36300.0,114.28,114.6,114.28,114.56,36300.0
2011-12-29 15:05:00,114.59,114.6,114.4,114.42,38600.0,114.59,114.6,114.4,114.42,38600.0
2011-12-29 15:10:00,114.46,114.61,114.44,114.6,26200.0,114.46,114.61,114.44,114.6,26200.0
2011-12-29 15:15:00,114.6,114.75,114.54,114.57,29600.0,114.6,114.75,114.54,114.57,29600.0
2011-12-29 15:20:00,114.57,114.67,114.46,114.51,29400.0,114.57,114.67,114.46,114.51,29400.0
2011-12-29 15:25:00,114.59,114.7,114.5,114.51,30400.0,114.59,114.7,114.5,114.51,30400.0
2011-12-29 15:30:00,114.5,114.65,114.35,114.65,88800.0,114.5,114.65,114.35,114.65,88800.0
2011-12-29 15:35:00,114.59,114.64,114.26,114.49,102900.0,114.59,114.64,114.26,114.49,102900.0
2011-12-29 15:40:00,114.55,114.65,114.45,114.46,54700.0,114.55,114.65,114.45,114.46,54700.0
2011-12-29 15:45:00,114.49,114.61,114.4,114.5,105200.0,114.49,114.61,114.4,114.5,105200.0
2011-12-29 15:50:00,114.51,114.83,114.5,114.66,102900.0,114.51,114.83,114.5,114.66,102900.0
2011-12-29 15:55:00,114.67,114.82,114.59,114.73,100800.0,114.67,114.82,114.59,114.73,100800.0
2011-12-30 09:30:00,114.09,114.62,113.82,114.07,160600.0,114.09,114.62,113.82,114.07,160600.0
2011-12-30 09:35:00,113.93,114.59,113.93,114.46,151100.0,113.93,114.59,113.93,114.46,151100.0
2011-12-30 09:40:00,114.48,114.89,114.45,114.61,76900.0,114.48,114.89,114.45,114.61,76900.0
2011-12-30 09:45:00,114.56,115.0,114.53,114.98,71500.0,114.56,115.0,114.53,114.98,71500.0
2011-12-30 09:50:00,114.98,115.3,114.96,115.23,58400.0,114.98,115.3,114.96,115.23,58400.0
2011-12-30 09:55:00,115.3,115.62,115.26,115.6,49800.0,115.3,115.62,115.26,115.6,49800.0
2011-12-30 10:00:00,115.58,115.58,115.28,115.31,54400.0,115.58,115.58,115.28,115.31,54400.0
2011-12-30 10:05:00,115.33,115.36,114.7,114.9,52200.0,115.33,115.36,114.7,114.9,52200.0
2011-12-30 10:10:00,114.88,114.91,114.62,114.79,54800.0,114.88,114.91,114.62,114.79,54800.0
2011-12-30 10:15:00,114.75,114.86,114.3,114.47,64500.0,114.75,114.86,114.3,114.47,64500.0
2011-12-30 10:20:00,114.55,114.85,114.51,114.8,16100.0,114.55,114.85,114.51,114.8,16100.0
2011-12-30 10:25:00,114.74,114.76,114.53,114.7,28900.0,114.74,114.76,114.53,114.7,28900.0
2011-12-30 10:30:00,114.68,114.73,114.59,114.67,35300.0,114.68,114.73,114.59,114.67,35300.0
2011-12-30 10:35:00,114.68,114.81,114.61,114.76,17900.0,114.68,114.81,114.61,114.76,17900.0
2011-12-30 10:40:00,114.74,114.75,114.41,114.41,72500.0,114.74,114.75,114.41,114.41,72500.0
2011-12-30 10:45:00,114.4,114.44,114.2,114.33,55900.0,114.4,114.44,114.2,114.33,55900.0
2011-12-30 10:50:00,114.33,114.48,114.27,114.44,34800.0,114.33,114.48,114.27,114.44,34800.0
2011-12-30 10:55:00,114.43,114.49,114.33,114.37,43400.0,114.43,114.49,114.33,114.37,43400.0
2011-12-30 11:00:00,114.37,114.54,114.37,114.51,23900.0,114.37,114.54,114.37,114.51,23900.0
2011-12-30 11:05:00,114.54,114.68,114.2,114.21,78800.0,114.54,114.68,114.2,114.21,78800.0
2011-12-30 11:10:00,114.24,114.39,114.14,114.18,33000.0,114.24,114.39,114.14,114.18,33000.0
2011-12-30 11:15:00,114.2,114.29,114.18,114.18,16500.0,114.2,114.29,114.18,114.18,16500.0
2011-12-30 11:20:00,114.18,114.35,114.13,114.29,27800.0,114.18,114.35,114.13,114.29,27800.0
2011-12-30 11:25:00,114.27,114.36,114.21,114.36,27800.0,114.27,114.36,114.21,114.36,27800.0
2011-12-30 11:30:00,114.37,114.56,114.1,114.4,89800.0,114.37,114.56,114.1,114.4,89800.0
2011-12-30 11:35:00,114.44,114.68,114.37,114.63,42700.0,114.44,114.68,114.37,114.63,42700.0
2011-12-30 11:40:00,114.63,114.75,114.42,114.68,77000.0,114.63,114.75,114.42,114.68,77000.0
2011-12-30 11:45:00,114.74,114.9,114.69,114.9,26100.0,114.74,114.9,114.69,114.9,26100.0
2011-12-30 11:50:00,114.9,115.05,114.87,115.02,49400.0,114.9,115.05,114.87,115.02,49400.0
2011-12-30 11:55:00,115.0,115.16,114.95,114.95,59000.0,115.0,115.16,114.95,114.95,59000.0
2011-12-30 12:00:00,114.98,115.29,114.91,115.29,37900.0,114.98,115.29,114.91,115.29,37900.0
2011-12-30 12:05:00,115.26,115.62,115.26,115.45,92100.0,115.26,115.62,115.26,115.45,92100.0
2011-12-30 12:10:00,115.44,115.54,115.29,115.37,45000.0,115.44,115.54,115.29,115.37,45000.0
2011-12-30 12:15:00,115.37,115.82,115.18,115.82,123900.0,115.37,115.82,115.18,115.82,123900.0
2011-12-30 12:20:00,115.81,115.87,115.61,115.74,124300.0,115.81,115.87,115.61,115.74,124300.0
2011-12-30 12:25:00,115.69,115.79,115.51,115.76,42700.0,115.69,115.79,115.51,115.76,42700.0
2011-12-30 12:30:00,115.79,115.8,115.46,115.63,90700.0,115.79,115.8,115.46,115.63,90700.0
2011-12-30 12:35:00,115.6,115.7,115.41,115.41,53100.0,115.6,115.7,115.41,115.41,53100.0
2011-12-30 12:40:00,115.43,115.52,115.23,115.44,73700.0,115.43,115.52,115.23,115.44,73700.0
2011-12-30 12:45:00,115.48,115.62,115.38,115.61,62500.0,115.48,115.62,115.38,115.61,62500.0
2011-12-30 12:50:00,115.63,115.97,115.63,115.77,77800.0,115.63,115.97,115.63,115.77,77800.0
2011-12-30 12:55:00,115.74,115.84,115.55,115.65,62700.0,115.74,115.84,115.55,115.65,62700.0
2011-12-30 13:00:00,115.71,115.95,115.65,115.81,63100.0,115.71,115.95,115.65,115.81,63100.0
2011-12-30 13:05:00,115.79,115.91,115.76,115.84,52600.0,115.79,115.91,115.76,115.84,52600.0
2011-12-30 13:10:00,115.85,115.93,115.7,115.93,78400.0,115.85,115.93,115.7,115.93,78400.0
2011-12-30 13:15:00,115.93,116.38,115.93,116.27,83300.0,115.93,116.38,115.93,116.27,83300.0
2011-12-30 13:20:00,116.27,116.48,116.09,116.48,60500.0,116.27,116.48,116.09,116.48,60500.0
2011-12-30 13:25:00,116.48,116.57,116.41,116.5,47300.0,116.48,116.57,116.41,116.5,47300.0
2011-12-30 13:30:00,116.53,116.64,116.31,116.57,61000.0,116.53,116.64,116.31,116.57,61000.0
2011-12-30 13:35:00,116.56,116.6,116.45,116.53,23800.0,116.56,116.6,116.45,116.53,23800.0
2011-12-30 13:40:00,116.49,116.63,116.48,116.6,32000.0,116.49,116.63,116.48,116.6,32000.0
2011-12-30 13:45:00,116.6,116.62,116.39,116.46,32200.0,116.6,116.62,116.39,116.46,32200.0
2011-12-30 13:50:00,116.47,116.59,116.32,116.32,42500.0,116.47,116.59,116.32,116.32,42500.0
2011-12-30 13:55:00,116.34,116.58,116.31,116.58,61600.0,116.34,116.58,116.31,116.58,61600.0
2011-12-30 14:00:00,116.55,116.79,116.51,116.6,77900.0,116.55,116.79,116.51,116.6,77900.0
2011-12-30 14:05:00,116.6,116.8,116.6,116.8,28600.0,116.6,116.8,116.6,116.8,28600.0
2011-12-30 14:10:00,116.8,116.8,116.6,116.6,25100.0,116.8,116.8,116.6,116.6,25100.0
2011-12-30 14:15:00,116.63,116.63,116.34,116.39,43000.0,116.63,116.63,116.34,116.39,43000.0
2011-12-30 14:20:00,116.39,116.39,116.03,116.19,59800.0,116.39,116.39,116.03,116.19,59800.0
2011-12-30 14:25:00,116.15,116.44,116.03,116.08,65800.0,116.15,116.44,116.03,116.08,65800.0
2011-12-30 14:30:00,116.1,116.1,115.89,115.95,54800.0,116.1,116.1,115.89,115.95,54800.0
2011-12-30 14:35:00,115.96,116.28,115.95,116.21,61800.0,115.96,116.28,115.95,116.21,61800.0
2011-12-30 14:40:00,116.17,116.17,115.87,116.14,56900.0,116.17,116.17,115.87,116.14,56900.0
2011-12-30 14:45:00,116.15,116.24,115.95,116.0,72700.0,116.15,116.24,115.95,116.0,72700.0
2011-12-30 14:50:00,115.98,116.09,115.98,116.04,23200.0,115.98,116.09,115.98,116.04,23200.0
2011-12-30 14:55:00,116.04,116.21,116.01,116.13,47000.0,116.04,116.21,116.01,116.13,47000.0
2011-12-30 15:00:00,116.12,116.25,116.12,116.24,27500.0,116.12,116.25,116.12,116.24,27500.0
2011-12-30 15:05:00,116.24,116.34,116.22,116.25,27700.0,116.24,116.34,116.22,116.25,27700.0
2011-12-30 15:10:00,116.26,116.36,116.15,116.35,57000.0,116.26,116.36,116.15,116.35,57000.0
2011-12-30 15:15:00,116.35,116.48,116.21,116.34,62600.0,116.35,116.48,116.21,116.34,62600.0
2011-12-30 15:20:00,116.34,116.36,116.26,116.31,28600.0,116.34,116.36,116.26,116.31,28600.0
2011-12-30 15:25:00,116.28,116.34,116.13,116.19,72300.0,116.28,116.34,116.13,116.19,72300.0
2011-12-30 15:30:00,116.18,116.24,116.15,116.15,41400.0,116.18,116.24,116.15,116.15,41400.0
2011-12-30 15:35:00,116.15,116.2,116.08,116.08,50000.0,116.15,116.2,116.08,116.08,50000.0
2011-12-30 15:40:00,116.08,116.15,116.04,116.11,69700.0,116.08,116.15,116.04,116.11,69700.0
2011-12-30 15:45:00,116.1,116.22,116.08,116.18,63700.0,116.1,116.22,116.08,116.18,63700.0
2011-12-30 15:50:00,116.2,116.48,116.19,116.47,180600.0,116.2,116.48,116.19,116.47,180600.0
2011-12-30 15:55:00,116.47,116.61,116.35,116.47,273900.0,116.47,116.61,116.35,116.47,273900.0
2012-01-03 09:30:00,120.0,122.23,120.0,122.03,467900.0,120.0,122.23,120.0,122.03,467900.0
2012-01-03 09:35:00,122.03,122.73,121.79,122.3,311200.0,122.03,122.73,121.79,122.3,311200.0
2012-01-03 09:40:00,122.3,122.5,121.85,122.03,168100.0,122.3,122.5,121.85,122.03,168100.0
2012-01-03 09:45:00,122.08,122.3,121.96,122.25,108800.0,122.08,122.3,121.96,122.25,108800.0
2012-01-03 09:50:00,122.25,122.87,122.17,122.64,156800.0,122.25,122.87,122.17,122.64,156800.0
2012-01-03 09:55:00,122.64,122.9,122.4,122.74,140500.0,122.64,122.9,122.4,122.74,140500.0
2012-01-03 10:00:00,122.75,123.14,122.7,122.86,125300.0,122.75,123.14,122.7,122.86,125300.0
2012-01-03 10:05:00,122.83,123.06,122.57,122.82,118100.0,122.83,123.06,122.57,122.82,118100.0
2012-01-03 10:10:00,122.85,122.91,122.56,122.59,57300.0,122.85,122.91,122.56,122.59,57300.0
2012-01-03 10:15:00,122.58,122.95,122.45,122.89,88700.0,122.58,122.95,122.45,122.89,88700.0
2012-01-03 10:20:00,122.8,123.39,122.79,123.21,92200.0,122.8,123.39,122.79,123.21,92200.0
2012-01-03 10:25:00,123.23,123.27,122.6,122.64,76900.0,123.23,123.27,122.6,122.64,76900.0
2012-01-03 10:30:00,122.66,123.25,122.6,123.01,56900.0,122.66,123.25,122.6,123.01,56900.0
2012-01-03 10:35:00,123.06,123.8,123.0,123.74,109700.0,123.06,123.8,123.0,123.74,109700.0
2012-01-03 10:40:00,123.73,123.85,123.4,123.85,74700.0,123.73,123.85,123.4,123.85,74700.0
2012-01-03 10:45:00,123.76,124.25,123.66,123.72,169800.0,123.76,124.25,123.66,123.72,169800.0
2012-01-03 10:50:00,123.67,124.25,123.5,124.25,117400.0,123.67,124.25,123.5,124.25,117400.0
2012-01-03 10:55:00,124.25,124.4,123.91,124.18,71400.0,124.25,124.4,123.91,124.18,71400.0
2012-01-03 11:00:00,124.26,124.29,123.84,123.92,74600.0,124.26,124.29,123.84,123.92,74600.0
2012-01-03 11:05:00,123.91,124.08,123.68,123.86,66100.0,123.91,124.08,123.68,123.86,66100.0
2012-01-03 11:10:00,123.86,123.93,123.62,123.77,72900.0,123.86,123.93,123.62,123.77,72900.0
2012-01-03 11:15:00,123.72,123.98,123.66,123.85,53000.0,123.72,123.98,123.66,123.85,53000.0
2012-01-03 11:20:00,123.87,124.12,123.81,124.12,95300.0,123.87,124.12,123.81,124.12,95300.0
2012-01-03 11:25:00,124.08,124.45,124.05,124.29,121600.0,124.08,124.45,124.05,124.29,121600.0
2012-01-03 11:30:00,124.17,124.85,124.17,124.4,142600.0,124.17,124.85,124.17,124.4,142600.0
2012-01-03 11:35:00,124.4,124.95,124.29,124.41,156200.0,124.4,124.95,124.29,124.41,156200.0
2012-01-03 11:40:00,124.4,125.0,124.4,124.6,150800.0,124.4,125.0,124.4,124.6,150800.0
2012-01-03 11:45:00,124.63,124.85,124.4,124.85,133100.0,124.63,124.85,124.4,124.85,133100.0
2012-01-03 11:50:00,124.87,124.92,124.43,124.62,104500.0,124.87,124.92,124.43,124.62,104500.0
2012-01-03 11:55:00,124.67,125.0,124.67,124.81,134900.0,124.67,125.0,124.67,124.81,134900.0
2012-01-03 12:00:00,124.86,124.97,124.67,124.95,110200.0,124.86,124.97,124.67,124.95,110200.0
2012-01-03 12:05:00,124.91,125.14,124.59,124.66,135400.0,124.91,125.14,124.59,124.66,135400.0
2012-01-03 12:10:00,124.66,124.81,124.05,124.15,67800.0,124.66,124.81,124.05,124.15,67800.0
2012-01-03 12:15:00,124.14,124.37,124.02,124.1,67900.0,124.14,124.37,124.02,124.1,67900.0
2012-01-03 12:20:00,124.1,124.14,123.76,123.8,77100.0,124.1,124.14,123.76,123.8,77100.0
2012-01-03 12:25:00,123.81,123.96,123.61,123.65,40000.0,123.81,123.96,123.61,123.65,40000.0
2012-01-03 12:30:00,123.71,123.72,123.17,123.18,72200.0,123.71,123.72,123.17,123.18,72200.0
2012-01-03 12:35:00,123.23,123.68,123.18,123.27,94800.0,123.23,123.68,123.18,123.27,94800.0
2012-01-03 12:40:00,123.29,123.46,123.02,123.04,96300.0,123.29,123.46,123.02,123.04,96300.0
2012-01-03 12:45:00,123.01,123.31,122.9,123.19,80400.0,123.01,123.31,122.9,123.19,80400.0
2012-01-03 12:50:00,123.28,123.47,123.09,123.28,43800.0,123.28,123.47,123.09,123.28,43800.0
2012-01-03 12:55:00,123.26,123.35,123.01,123.32,53300.0,123.26,123.35,123.01,123.32,53300.0
2012-01-03 13:00:00,123.32,123.49,123.15,123.16,51500.0,123.32,123.49,123.15,123.16,51500.0
2012-01-03 13:05:00,123.15,123.24,122.99,123.08,69300.0,123.15,123.24,122.99,123.08,69300.0
2012-01-03 13:10:00,123.14,123.2,122.97,123.16,34800.0,123.14,123.2,122.97,123.16,34800.0
2012-01-03 13:15:00,123.17,123.3,123.13,123.26,47300.0,123.17,123.3,123.13,123.26,47300.0
2012-01-03 13:20:00,123.23,123.45,123.17,123.36,90400.0,123.23,123.45,123.17,123.36,90400.0
2012-01-03 13:25:00,123.37,123.44,123.16,123.31,49100.0,123.37,123.44,123.16,123.31,49100.0
2012-01-03 13:30:00,123.26,123.49,123.04,123.09,48700.0,123.26,123.49,123.04,123.09,48700.0
2012-01-03 13:35:00,123.04,123.19,122.95,123.02,32500.0,123.04,123.19,122.95,123.02,32500.0
2012-01-03 13:40:00,123.02,123.39,122.97,123.24,30600.0,123.02,123.39,122.97,123.24,30600.0
2012-01-03 13:45:00,123.24,123.32,123.03,123.29,33300.0,123.24,123.32,123.03,123.29,33300.0
2012-01-03 13:50:00,123.32,123.66,123.3,123.5,73500.0,123.32,123.66,123.3,123.5,73500.0
2012-01-03 13:55:00,123.48,123.51,123.3,123.33,24600.0,123.48,123.51,123.3,123.33,24600.0
2012-01-03 14:00:00,123.26,123.74,123.25,123.74,43300.0,123.26,123.74,123.25,123.74,43300.0
2012-01-03 14:05:00,123.74,123.74,123.5,123.51,34500.0,123.74,123.74,123.5,123.51,34500.0
2012-01-03 14:10:00,123.48,124.0,123.18,123.19,77000.0,123.48,124.0,123.18,123.19,77000.0
2012-01-03 14:15:00,123.24,123.55,123.09,123.55,26000.0,123.24,123.55,123.09,123.55,26000.0
2012-01-03 14:20:00,123.49,123.71,123.34,123.66,44800.0,123.49,123.71,123.34,123.66,44800.0
2012-01-03 14:25:00,123.66,123.8,123.65,123.79,30700.0,123.66,123.8,123.65,123.79,30700.0
2012-01-03 14:30:00,123.79,124.12,123.79,123.95,47900.0,123.79,124.12,123.79,123.95,47900.0
2012-01-03 14:35:00,123.96,124.14,123.77,124.03,52400.0,123.96,124.14,123.77,124.03,52400.0
2012-01-03 14:40:00,123.98,124.5,123.93,124.46,88900.0,123.98,124.5,123.93,124.46,88900.0
2012-01-03 14:45:00,124.49,124.5,124.27,124.44,76900.0,124.49,124.5,124.27,124.44,76900.0
2012-01-03 14:50:00,124.44,124.59,124.44,124.49,52200.0,124.44,124.59,124.44,124.49,52200.0
2012-01-03 14:55:00,124.5,124.74,124.45,124.6,53300.0,124.5,124.74,124.45,124.6,53300.0
2012-01-03 15:00:00,124.59,124.67,124.28,124.39,61700.0,124.59,124.67,124.28,124.39,61700.0
2012-01-03 15:05:00,124.39,124.55,124.39,124.52,27500.0,124.39,124.55,124.39,124.52,27500.0
2012-01-03 15:10:00,124.5,124.55,124.47,124.55,54100.0,124.5,124.55,124.47,124.55,54100.0
2012-01-03 15:15:00,124.54,124.68,124.4,124.5,59800.0,124.54,124.68,124.4,124.5,59800.0
2012-01-03 15:20:00,124.5,124.51,123.91,124.03,62000.0,124.5,124.51,123.91,124.03,62000.0
2012-01-03 15:25:00,124.03,124.45,124.0,124.39,73400.0,124.03,124.45,124.0,124.39,73400.0
2012-01-03 15:30:00,124.41,124.58,124.35,124.45,48700.0,124.41,124.58,124.35,124.45,48700.0
2012-01-03 15:35:00,124.42,124.6,124.28,124.55,58600.0,124.42,124.6,124.28,124.55,58600.0
2012-01-03 15:40:00,124.56,124.7,124.35,124.69,108400.0,124.56,124.7,124.35,124.69,108400.0
2012-01-03 15:45:00,124.69,124.69,124.34,124.36,99600.0,124.69,124.69,124.34,124.36,99600.0
2012-01-03 15:50:00,124.38,124.45,124.22,124.31,99200.0,124.38,124.45,124.22,124.31,99200.0
2012-01-03 15:55:00,124.31,124.5,124.07,124.29,234500.0,124.31,124.5,124.07,124.29,234500.0
2012-01-04 09:30:00,122.75,122.99,121.98,122.29,267600.0,122.75,122.99,121.98,122.29,267600.0
2012-01-04 09:35:00,122.23,122.26,121.2,121.41,181800.0,122.23,122.26,121.2,121.41,181800.0
2012-01-04 09:40:00,121.42,121.69,121.15,121.5,152300.0,121.42,121.69,121.15,121.5,152300.0
2012-01-04 09:45:00,121.51,122.49,121.46,122.33,100900.0,121.51,122.49,121.46,122.33,100900.0
2012-01-04 09:50:00,122.47,122.55,122.07,122.48,65000.0,122.47,122.55,122.07,122.48,65000.0
2012-01-04 09:55:00,122.47,123.5,122.38,123.44,132800.0,122.47,123.5,122.38,123.44,132800.0
2012-01-04 10:00:00,123.34,123.4,122.9,123.2,143100.0,123.34,123.4,122.9,123.2,143100.0
2012-01-04 10:05:00,123.07,123.6,123.07,123.42,156700.0,123.07,123.6,123.07,123.42,156700.0
2012-01-04 10:10:00,123.39,123.46,122.56,123.04,75100.0,123.39,123.46,122.56,123.04,75100.0
2012-01-04 10:15:00,123.05,123.06,122.57,122.66,47500.0,123.05,123.06,122.57,122.66,47500.0
2012-01-04 10:20:00,122.73,122.83,122.52,122.72,42900.0,122.73,122.83,122.52,122.72,42900.0
2012-01-04 10:25:00,122.72,122.74,122.38,122.4,29100.0,122.72,122.74,122.38,122.4,29100.0
2012-01-04 10:30:00,122.4,122.8,122.12,122.69,54700.0,122.4,122.8,122.12,122.69,54700.0
2012-01-04 10:35:00,122.71,122.73,121.66,121.76,70000.0,122.71,122.73,121.66,121.76,70000.0
2012-01-04 10:40:00,121.72,121.83,121.56,121.69,48800.0,121.72,121.83,121.56,121.69,48800.0
2012-01-04 10:45:00,121.69,121.82,121.5,121.6,75400.0,121.69,121.82,121.5,121.6,75400.0
2012-01-04 10:50:00,121.52,122.09,121.5,121.97,63100.0,121.52,122.09,121.5,121.97,63100.0
2012-01-04 10:55:00,122.0,122.03,121.82,121.94,46100.0,122.0,122.03,121.82,121.94,46100.0
2012-01-04 11:00:00,121.93,122.18,121.88,122.1,45900.0,121.93,122.18,121.88,122.1,45900.0
2012-01-04 11:05:00,122.1,122.1,121.73,121.73,26700.0,122.1,122.1,121.73,121.73,26700.0
2012-01-04 11:10:00,121.75,121.99,121.7,121.96,34700.0,121.75,121.99,121.7,121.96,34700.0
2012-01-04 11:15:00,121.97,122.12,121.86,121.92,30300.0,121.97,122.12,121.86,121.92,30300.0
2012-01-04 11:20:00,121.93,122.04,121.75,121.79,42000.0,121.93,122.04,121.75,121.79,42000.0
2012-01-04 11:25:00,121.75,121.86,121.6,121.68,45600.0,121.75,121.86,121.6,121.68,45600.0
2012-01-04 11:30:00,121.64,121.83,121.54,121.78,47700.0,121.64,121.83,121.54,121.78,47700.0
2012-01-04 11:35:00,121.68,122.1,121.57,122.08,100900.0,121.68,122.1,121.57,122.08,100900.0
2012-01-04 11:40:00,122.08,122.25,121.91,122.02,48700.0,122.08,122.25,121.91,122.02,48700.0
2012-01-04 11:45:00,122.02,122.05,121.74,121.93,62800.0,122.02,122.05,121.74,121.93,62800.0
2012-01-04 11:50:00,121.97,122.2,121.89,122.19,31500.0,121.97,122.2,121.89,122.19,31500.0
2012-01-04 11:55:00,122.2,122.25,121.9,122.18,50600.0,122.2,122.25,121.9,122.18,50600.0
2012-01-04 12:00:00,122.16,122.16,121.87,121.89,27500.0,122.16,122.16,121.87,121.89,27500.0
2012-01-04 12:05:00,121.87,122.14,121.76,122.1,41000.0,121.87,122.14,121.76,122.1,41000.0
2012-01-04 12:10:00,122.13,122.13,121.97,122.01,27900.0,122.13,122.13,121.97,122.01,27900.0
2012-01-04 12:15:00,122.01,122.1,121.95,121.96,24000.0,122.01,122.1,121.95,121.96,24000.0
2012-01-04 12:20:00,122.0,122.11,121.89,121.9,46000.0,122.0,122.11,121.89,121.9,46000.0
2012-01-04 12:25:00,121.92,122.0,121.9,121.98,30300.0,121.92,122.0,121.9,121.98,30300.0
2012-01-04 12:30:00,122.0,122.05,121.95,121.95,28200.0,122.0,122.05,121.95,121.95,28200.0
2012-01-04 12:35:00,122.03,122.05,121.91,121.95,45200.0,122.03,122.05,121.91,121.95,45200.0
2012-01-04 12:40:00,121.93,121.94,121.75,121.82,64600.0,121.93,121.94,121.75,121.82,64600.0
2012-01-04 12:45:00,121.84,121.84,121.6,121.6,45100.0,121.84,121.84,121.6,121.6,45100.0
2012-01-04 12:50:00,121.61,121.93,121.61,121.85,28700.0,121.61,121.93,121.61,121.85,28700.0
2012-01-04 12:55:00,121.84,121.91,121.77,121.84,23800.0,121.84,121.91,121.77,121.84,23800.0
2012-01-04 13:00:00,121.8,121.82,121.61,121.7,43500.0,121.8,121.82,121.61,121.7,43500.0
2012-01-04 13:05:00,121.71,121.82,121.66,121.75,34200.0,121.71,121.82,121.66,121.75,34200.0
2012-01-04 13:10:00,121.75,121.79,121.65,121.68,28600.0,121.75,121.79,121.65,121.68,28600.0
2012-01-04 13:15:00,121.67,121.78,121.6,121.7,44300.0,121.67,121.78,121.6,121.7,44300.0
2012-01-04 13:20:00,121.7,121.77,121.67,121.67,10000.0,121.7,121.77,121.67,121.67,10000.0
2012-01-04 13:25:00,121.72,121.89,121.66,121.82,20200.0,121.72,121.89,121.66,121.82,20200.0
2012-01-04 13:30:00,121.81,121.9,121.7,121.7,17300.0,121.81,121.9,121.7,121.7,17300.0
2012-01-04 13:35:00,121.75,121.87,121.7,121.79,26600.0,121.75,121.87,121.7,121.79,26600.0
2012-01-04 13:40:00,121.78,121.78,121.66,121.74,22200.0,121.78,121.78,121.66,121.74,22200.0
2012-01-04 13:45:00,121.75,121.91,121.71,121.78,22600.0,121.75,121.91,121.71,121.78,22600.0
2012-01-04 13:50:00,121.79,121.91,121.75,121.91,33300.0,121.79,121.91,121.75,121.91,33300.0
2012-01-04 13:55:00,121.91,122.0,121.76,121.84,23700.0,121.91,122.0,121.76,121.84,23700.0
2012-01-04 14:00:00,121.8,121.83,121.64,121.7,35400.0,121.8,121.83,121.64,121.7,35400.0
2012-01-04 14:05:00,121.7,121.88,121.69,121.88,21100.0,121.7,121.88,121.69,121.88,21100.0
2012-01-04 14:10:00,121.81,121.97,121.7,121.75,19700.0,121.81,121.97,121.7,121.75,19700.0
2012-01-04 14:15:00,121.82,121.96,121.75,121.91,16800.0,121.82,121.96,121.75,121.91,16800.0
2012-01-04 14:20:00,121.93,121.98,121.84,121.84,40200.0,121.93,121.98,121.84,121.84,40200.0
2012-01-04 14:25:00,121.86,121.9,121.8,121.87,16400.0,121.86,121.9,121.8,121.87,16400.0
2012-01-04 14:30:00,121.88,122.0,121.82,121.95,53000.0,121.88,122.0,121.82,121.95,53000.0
2012-01-04 14:35:00,121.97,122.16,121.87,122.11,26400.0,121.97,122.16,121.87,122.11,26400.0
2012-01-04 14:40:00,122.13,122.45,122.13,122.42,53200.0,122.13,122.45,122.13,122.42,53200.0
2012-01-04 14:45:00,122.44,122.47,122.15,122.34,35200.0,122.44,122.47,122.15,122.34,35200.0
2012-01-04 14:50:00,122.34,122.84,122.32,122.69,58500.0,122.34,122.84,122.32,122.69,58500.0
2012-01-04 14:55:00,122.68,122.89,122.68,122.75,43200.0,122.68,122.89,122.68,122.75,43200.0
2012-01-04 15:00:00,122.72,122.75,122.3,122.3,39700.0,122.72,122.75,122.3,122.3,39700.0
2012-01-04 15:05:00,122.36,122.48,122.32,122.44,15700.0,122.36,122.48,122.32,122.44,15700.0
2012-01-04 15:10:00,122.45,122.63,122.37,122.4,28300.0,122.45,122.63,122.37,122.4,28300.0
2012-01-04 15:15:00,122.44,122.49,122.04,122.13,37500.0,122.44,122.49,122.04,122.13,37500.0
2012-01-04 15:20:00,122.08,122.36,122.07,122.26,39300.0,122.08,122.36,122.07,122.26,39300.0
2012-01-04 15:25:00,122.29,122.39,122.18,122.38,31400.0,122.29,122.39,122.18,122.38,31400.0
2012-01-04 15:30:00,122.39,122.54,122.31,122.54,93000.0,122.39,122.54,122.31,122.54,93000.0
2012-01-04 15:35:00,122.5,122.52,122.33,122.33,43700.0,122.5,122.52,122.33,122.33,43700.0
2012-01-04 15:40:00,122.33,122.4,122.14,122.25,73100.0,122.33,122.4,122.14,122.25,73100.0
2012-01-04 15:45:00,122.25,122.28,121.85,121.89,94600.0,122.25,122.28,121.85,121.89,94600.0
2012-01-04 15:50:00,121.91,122.1,121.87,122.01,81300.0,121.91,122.1,121.87,122.01,81300.0
2012-01-04 15:55:00,122.04,122.26,121.87,121.98,122500.0,122.04,122.26,121.87,121.98,122500.0
2012-01-05 09:30:00,121.1,122.75,120.68,122.63,166700.0,121.1,122.75,120.68,122.63,166700.0
2012-01-05 09:35:00,122.6,123.49,122.54,123.18,158800.0,122.6,123.49,122.54,123.18,158800.0
2012-01-05 09:40:00,123.12,123.2,122.0,122.3,112900.0,123.12,123.2,122.0,122.3,112900.0
2012-01-05 09:45:00,122.21,122.5,121.03,121.5,152700.0,122.21,122.5,121.03,121.5,152700.0
2012-01-05 09:50:00,121.51,122.75,121.51,122.7,139100.0,121.51,122.75,121.51,122.7,139100.0
2012-01-05 09:55:00,122.69,122.71,122.02,122.45,58600.0,122.69,122.71,122.02,122.45,58600.0
2012-01-05 10:00:00,122.34,122.7,122.19,122.47,69700.0,122.34,122.7,122.19,122.47,69700.0
2012-01-05 10:05:00,122.33,122.99,122.33,122.85,79600.0,122.33,122.99,122.33,122.85,79600.0
2012-01-05 10:10:00,122.82,123.55,122.69,123.3,141000.0,122.82,123.55,122.69,123.3,141000.0
2012-01-05 10:15:00,123.43,124.0,123.28,123.62,190400.0,123.43,124.0,123.28,123.62,190400.0
2012-01-05 10:20:00,123.69,123.81,123.18,123.33,97100.0,123.69,123.81,123.18,123.33,97100.0
2012-01-05 10:25:00,123.31,123.38,123.15,123.18,91000.0,123.31,123.38,123.15,123.18,91000.0
2012-01-05 10:30:00,123.22,123.24,122.5,122.51,93400.0,123.22,123.24,122.5,122.51,93400.0
2012-01-05 10:35:00,122.5,122.56,121.71,121.71,104500.0,122.5,122.56,121.71,121.71,104500.0
2012-01-05 10:40:00,121.72,122.11,121.72,122.0,62000.0,121.72,122.11,121.72,122.0,62000.0
2012-01-05 10:45:00,121.91,122.47,121.86,122.36,36200.0,121.91,122.47,121.86,122.36,36200.0
2012-01-05 10:50:00,122.37,122.8,122.27,122.44,46000.0,122.37,122.8,122.27,122.44,46000.0
2012-01-05 10:55:00,122.4,122.6,122.28,122.6,32800.0,122.4,122.6,122.28,122.6,32800.0
2012-01-05 11:00:00,122.54,122.9,122.3,122.84,56400.0,122.54,122.9,122.3,122.84,56400.0
2012-01-05 11:05:00,122.79,122.97,122.44,122.57,98700.0,122.79,122.97,122.44,122.57,98700.0
2012-01-05 11:10:00,122.56,122.74,122.49,122.73,33500.0,122.56,122.74,122.49,122.73,33500.0
2012-01-05 11:15:00,122.63,122.73,122.11,122.22,99600.0,122.63,122.73,122.11,122.22,99600.0
2012-01-05 11:20:00,122.24,122.74,122.2,122.71,191100.0,122.24,122.74,122.2,122.71,191100.0
2012-01-05 11:25:00,122.7,122.91,122.58,122.85,66100.0,122.7,122.91,122.58,122.85,66100.0
2012-01-05 11:30:00,122.83,122.85,122.44,122.52,54800.0,122.83,122.85,122.44,122.52,54800.0
2012-01-05 11:35:00,122.51,122.65,122.47,122.59,23500.0,122.51,122.65,122.47,122.59,23500.0
2012-01-05 11:40:00,122.6,122.8,122.51,122.55,16900.0,122.6,122.8,122.51,122.55,16900.0
2012-01-05 11:45:00,122.55,122.8,122.51,122.65,25400.0,122.55,122.8,122.51,122.65,25400.0
2012-01-05 11:50:00,122.65,122.72,122.2,122.22,55700.0,122.65,122.72,122.2,122.22,55700.0
2012-01-05 11:55:00,122.25,122.41,122.05,122.19,39800.0,122.25,122.41,122.05,122.19,39800.0
2012-01-05 12:00:00,122.16,122.29,122.08,122.25,46200.0,122.16,122.29,122.08,122.25,46200.0
2012-01-05 12:05:00,122.24,122.3,122.19,122.21,22500.0,122.24,122.3,122.19,122.21,22500.0
2012-01-05 12:10:00,122.21,122.25,121.92,122.15,92500.0,122.21,122.25,121.92,122.15,92500.0
2012-01-05 12:15:00,122.17,122.5,122.14,122.44,48300.0,122.17,122.5,122.14,122.44,48300.0
2012-01-05 12:20:00,122.44,122.44,122.11,122.18,27200.0,122.44,122.44,122.11,122.18,27200.0
2012-01-05 12:25:00,122.26,122.34,122.18,122.18,15300.0,122.26,122.34,122.18,122.18,15300.0
2012-01-05 12:30:00,122.18,122.24,122.07,122.09,21800.0,122.18,122.24,122.07,122.09,21800.0
2012-01-05 12:35:00,122.1,122.17,121.78,121.88,78300.0,122.1,122.17,121.78,121.88,78300.0
2012-01-05 12:40:00,121.9,121.96,121.8,121.87,68900.0,121.9,121.96,121.8,121.87,68900.0
2012-01-05 12:45:00,121.86,121.99,121.83,121.93,47900.0,121.86,121.99,121.83,121.93,47900.0
2012-01-05 12:50:00,121.93,121.97,121.87,121.9,18100.0,121.93,121.97,121.87,121.9,18100.0
2012-01-05 12:55:00,121.92,122.49,121.89,122.45,54800.0,121.92,122.49,121.89,122.45,54800.0
2012-01-05 13:00:00,122.36,122.64,122.35,122.55,58600.0,122.36,122.64,122.35,122.55,58600.0
2012-01-05 13:05:00,122.54,122.63,122.38,122.55,24400.0,122.54,122.63,122.38,122.55,24400.0
2012-01-05 13:10:00,122.55,122.64,122.5,122.5,13200.0,122.55,122.64,122.5,122.5,13200.0
2012-01-05 13:15:00,122.5,122.55,122.28,122.46,24500.0,122.5,122.55,122.28,122.46,24500.0
2012-01-05 13:20:00,122.5,122.55,122.41,122.5,12100.0,122.5,122.55,122.41,122.5,12100.0
2012-01-05 13:25:00,122.53,122.68,122.46,122.68,31200.0,122.53,122.68,122.46,122.68,31200.0
2012-01-05 13:30:00,122.66,122.81,122.64,122.78,52200.0,122.66,122.81,122.64,122.78,52200.0
2012-01-05 13:35:00,122.75,122.87,122.75,122.8,53900.0,122.75,122.87,122.75,122.8,53900.0
2012-01-05 13:40:00,122.79,123.17,122.74,123.04,117800.0,122.79,123.17,122.74,123.04,117800.0
2012-01-05 13:45:00,123.02,123.03,122.85,122.87,43900.0,123.02,123.03,122.85,122.87,43900.0
2012-01-05 13:50:00,122.87,122.97,122.8,122.97,32600.0,122.87,122.97,122.8,122.97,32600.0
2012-01-05 13:55:00,122.93,122.93,122.8,122.8,11400.0,122.93,122.93,122.8,122.8,11400.0
2012-01-05 14:00:00,122.81,123.02,122.81,123.0,16500.0,122.81,123.02,122.81,123.0,16500.0
2012-01-05 14:05:00,123.02,123.12,122.98,123.09,25200.0,123.02,123.12,122.98,123.09,25200.0
2012-01-05 14:10:00,123.05,123.25,123.05,123.19,35100.0,123.05,123.25,123.05,123.19,35100.0
2012-01-05 14:15:00,123.16,123.19,123.0,123.0,30700.0,123.16,123.19,123.0,123.0,30700.0
2012-01-05 14:20:00,123.06,123.14,123.0,123.04,34900.0,123.06,123.14,123.0,123.04,34900.0
2012-01-05 14:25:00,123.03,123.04,122.85,122.93,30000.0,123.03,123.04,122.85,122.93,30000.0
2012-01-05 14:30:00,122.92,123.04,122.87,123.04,25100.0,122.92,123.04,122.87,123.04,25100.0
2012-01-05 14:35:00,123.07,123.11,122.91,122.91,35200.0,123.07,123.11,122.91,122.91,35200.0
2012-01-05 14:40:00,122.91,122.98,122.82,122.85,37600.0,122.91,122.98,122.82,122.85,37600.0
2012-01-05 14:45:00,122.9,123.01,122.85,122.89,29600.0,122.9,123.01,122.85,122.89,29600.0
2012-01-05 14:50:00,122.91,123.01,122.85,122.85,40700.0,122.91,123.01,122.85,122.85,40700.0
2012-01-05 14:55:00,122.85,122.97,122.85,122.97,12700.0,122.85,122.97,122.85,122.97,12700.0
2012-01-05 15:00:00,122.92,123.0,122.86,122.99,24200.0,122.92,123.0,122.86,122.99,24200.0
2012-01-05 15:05:00,122.98,123.07,122.95,122.99,45400.0,122.98,123.07,122.95,122.99,45400.0
2012-01-05 15:10:00,122.99,123.0,122.75,122.75,35000.0,122.99,123.0,122.75,122.75,35000.0
2012-01-05 15:15:00,122.8,122.98,122.79,122.98,21200.0,122.8,122.98,122.79,122.98,21200.0
2012-01-05 15:20:00,122.99,123.0,122.76,122.89,27600.0,122.99,123.0,122.76,122.89,27600.0
2012-01-05 15:25:00,122.86,123.0,122.79,122.88,34500.0,122.86,123.0,122.79,122.88,34500.0
2012-01-05 15:30:00,122.88,122.97,122.76,122.77,27600.0,122.88,122.97,122.76,122.77,27600.0
2012-01-05 15:35:00,122.79,123.07,122.78,123.05,23300.0,122.79,123.07,122.78,123.05,23300.0
2012-01-05 15:40:00,123.06,123.31,123.0,123.31,62500.0,123.06,123.31,123.0,123.31,62500.0
2012-01-05 15:45:00,123.31,123.58,123.08,123.53,107700.0,123.31,123.58,123.08,123.53,107700.0
2012-01-05 15:50:00,123.55,123.57,123.18,123.43,85400.0,123.55,123.57,123.18,123.43,85400.0
2012-01-05 15:55:00,123.43,123.49,123.24,123.35,82900.0,123.43,123.49,123.24,123.35,82900.0
2012-01-06 09:30:00,123.72,123.83,123.1,123.29,136900.0,123.72,123.83,123.1,123.29,136900.0
2012-01-06 09:35:00,123.24,124.11,123.22,123.84,121500.0,123.24,124.11,123.22,123.84,121500.0
2012-01-06 09:40:00,123.84,123.84,123.3,123.77,85900.0,123.84,123.84,123.3,123.77,85900.0
2012-01-06 09:45:00,123.71,124.0,123.33,123.34,133700.0,123.71,124.0,123.33,123.34,133700.0
2012-01-06 09:50:00,123.33,123.44,122.8,123.01,69500.0,123.33,123.44,122.8,123.01,69500.0
2012-01-06 09:55:00,123.03,123.58,122.8,122.95,155500.0,123.03,123.58,122.8,122.95,155500.0
2012-01-06 10:00:00,122.89,122.99,122.59,122.71,93500.0,122.89,122.99,122.59,122.71,93500.0
2012-01-06 10:05:00,122.7,122.77,122.26,122.48,54300.0,122.7,122.77,122.26,122.48,54300.0
2012-01-06 10:10:00,122.48,122.62,122.11,122.2,131100.0,122.48,122.62,122.11,122.2,131100.0
2012-01-06 10:15:00,122.17,122.52,122.17,122.36,126500.0,122.17,122.52,122.17,122.36,126500.0
2012-01-06 10:20:00,122.36,122.42,122.06,122.11,90100.0,122.36,122.42,122.06,122.11,90100.0
2012-01-06 10:25:00,122.07,122.14,121.63,121.89,106600.0,122.07,122.14,121.63,121.89,106600.0
2012-01-06 10:30:00,121.92,122.41,121.84,122.34,97500.0,121.92,122.41,121.84,122.34,97500.0
2012-01-06 10:35:00,122.34,122.42,121.75,122.15,218900.0,122.34,122.42,121.75,122.15,218900.0
2012-01-06 10:40:00,122.1,122.14,121.85,122.08,152400.0,122.1,122.14,121.85,122.08,152400.0
2012-01-06 10:45:00,122.08,122.43,122.0,122.3,21700.0,122.08,122.43,122.0,122.3,21700.0
2012-01-06 10:50:00,122.3,122.6,122.25,122.28,50000.0,122.3,122.6,122.25,122.28,50000.0
2012-01-06 10:55:00,122.38,122.4,121.85,121.93,52600.0,122.38,122.4,121.85,121.93,52600.0
2012-01-06 11:00:00,121.95,122.08,121.81,121.95,29100.0,121.95,122.08,121.81,121.95,29100.0
2012-01-06 11:05:00,122.0,122.2,121.95,122.05,38600.0,122.0,122.2,121.95,122.05,38600.0
2012-01-06 11:10:00,122.07,122.34,122.07,122.28,16900.0,122.07,122.34,122.07,122.28,16900.0
2012-01-06 11:15:00,122.33,122.5,122.3,122.47,13800.0,122.33,122.5,122.3,122.47,13800.0
2012-01-06 11:20:00,122.42,122.49,122.35,122.45,28700.0,122.42,122.49,122.35,122.45,28700.0
2012-01-06 11:25:00,122.43,122.44,122.16,122.16,20700.0,122.43,122.44,122.16,122.16,20700.0
2012-01-06 11:30:00,122.16,122.4,122.14,122.31,13300.0,122.16,122.4,122.14,122.31,13300.0
2012-01-06 11:35:00,122.28,122.4,122.2,122.35,10700.0,122.28,122.4,122.2,122.35,10700.0
2012-01-06 11:40:00,122.29,122.45,122.09,122.33,23400.0,122.29,122.45,122.09,122.33,23400.0
2012-01-06 11:45:00,122.41,122.41,122.2,122.36,31700.0,122.41,122.41,122.2,122.36,31700.0
2012-01-06 11:50:00,122.4,122.5,122.1,122.23,35700.0,122.4,122.5,122.1,122.23,35700.0
2012-01-06 11:55:00,122.3,122.34,122.1,122.22,15100.0,122.3,122.34,122.1,122.22,15100.0
2012-01-06 12:00:00,122.13,122.23,122.0,122.19,32000.0,122.13,122.23,122.0,122.19,32000.0
2012-01-06 12:05:00,122.14,122.18,121.66,121.78,117600.0,122.14,122.18,121.66,121.78,117600.0
2012-01-06 12:10:00,121.67,121.96,121.5,121.86,102400.0,121.67,121.96,121.5,121.86,102400.0
2012-01-06 12:15:00,121.87,121.88,121.55,121.69,43300.0,121.87,121.88,121.55,121.69,43300.0
2012-01-06 12:20:00,121.77,121.81,121.55,121.55,28500.0,121.77,121.81,121.55,121.55,28500.0
2012-01-06 12:25:00,121.55,121.64,121.25,121.31,44400.0,121.55,121.64,121.25,121.31,44400.0
2012-01-06 12:30:00,121.31,121.5,121.15,121.5,44200.0,121.31,121.5,121.15,121.5,44200.0
2012-01-06 12:35:00,121.39,121.46,120.8,120.85,82900.0,121.39,121.46,120.8,120.85,82900.0
2012-01-06 12:40:00,120.85,120.87,120.0,120.07,167700.0,120.85,120.87,120.0,120.07,167700.0
2012-01-06 12:45:00,120.0,120.41,120.0,120.25,122700.0,120.0,120.41,120.0,120.25,122700.0
2012-01-06 12:50:00,120.29,120.39,120.02,120.17,66600.0,120.29,120.39,120.02,120.17,66600.0
2012-01-06 12:55:00,120.29,120.44,120.01,120.03,50400.0,120.29,120.44,120.01,120.03,50400.0
2012-01-06 13:00:00,120.03,120.25,120.0,120.2,91700.0,120.03,120.25,120.0,120.2,91700.0
2012-01-06 13:05:00,120.19,120.69,120.19,120.55,59400.0,120.19,120.69,120.19,120.55,59400.0
2012-01-06 13:10:00,120.55,120.57,120.03,120.11,75900.0,120.55,120.57,120.03,120.11,75900.0
2012-01-06 13:15:00,120.11,120.26,120.1,120.22,33600.0,120.11,120.26,120.1,120.22,33600.0
2012-01-06 13:20:00,120.22,120.66,120.19,120.65,83800.0,120.22,120.66,120.19,120.65,83800.0
2012-01-06 13:25:00,120.65,120.93,120.63,120.85,48000.0,120.65,120.93,120.63,120.85,48000.0
2012-01-06 13:30:00,120.85,121.08,120.7,120.83,31400.0,120.85,121.08,120.7,120.83,31400.0
2012-01-06 13:35:00,120.84,121.17,120.76,121.12,25100.0,120.84,121.17,120.76,121.12,25100.0
2012-01-06 13:40:00,121.14,121.41,121.05,121.05,44700.0,121.14,121.41,121.05,121.05,44700.0
2012-01-06 13:45:00,121.07,121.09,120.77,121.09,45600.0,121.07,121.09,120.77,121.09,45600.0
2012-01-06 13:50:00,121.04,121.41,121.04,121.25,72800.0,121.04,121.41,121.04,121.25,72800.0
2012-01-06 13:55:00,121.25,121.49,121.15,121.28,39800.0,121.25,121.49,121.15,121.28,39800.0
2012-01-06 14:00:00,121.27,121.28,121.16,121.24,14500.0,121.27,121.28,121.16,121.24,14500.0
2012-01-06 14:05:00,121.27,121.28,120.97,121.17,43900.0,121.27,121.28,120.97,121.17,43900.0
2012-01-06 14:10:00,121.18,121.3,121.01,121.29,22600.0,121.18,121.3,121.01,121.29,22600.0
2012-01-06 14:15:00,121.29,121.39,121.15,121.27,40300.0,121.29,121.39,121.15,121.27,40300.0
2012-01-06 14:20:00,121.27,121.49,121.25,121.46,30500.0,121.27,121.49,121.25,121.46,30500.0
2012-01-06 14:25:00,121.46,121.68,121.37,121.63,33400.0,121.46,121.68,121.37,121.63,33400.0
2012-01-06 14:30:00,121.66,121.68,121.5,121.67,23700.0,121.66,121.68,121.5,121.67,23700.0
2012-01-06 14:35:00,121.69,121.83,121.65,121.77,46000.0,121.69,121.83,121.65,121.77,46000.0
2012-01-06 14:40:00,121.76,121.94,121.75,121.86,49800.0,121.76,121.94,121.75,121.86,49800.0
2012-01-06 14:45:00,121.84,121.86,121.37,121.46,53100.0,121.84,121.86,121.37,121.46,53100.0
2012-01-06 14:50:00,121.45,121.7,121.44,121.7,35100.0,121.45,121.7,121.44,121.7,35100.0
2012-01-06 14:55:00,121.67,121.8,121.6,121.75,36700.0,121.67,121.8,121.6,121.75,36700.0
2012-01-06 15:00:00,121.7,121.81,121.53,121.54,29500.0,121.7,121.81,121.53,121.54,29500.0
2012-01-06 15:05:00,121.57,121.79,121.51,121.6,16900.0,121.57,121.79,121.51,121.6,16900.0
2012-01-06 15:10:00,121.63,121.68,121.6,121.64,18700.0,121.63,121.68,121.6,121.64,18700.0
2012-01-06 15:15:00,121.68,121.68,121.08,121.18,83600.0,121.68,121.68,121.08,121.18,83600.0
2012-01-06 15:20:00,121.22,121.37,121.08,121.34,99800.0,121.22,121.37,121.08,121.34,99800.0
2012-01-06 15:25:00,121.36,121.48,121.14,121.18,34600.0,121.36,121.48,121.14,121.18,34600.0
2012-01-06 15:30:00,121.17,121.36,121.07,121.27,52900.0,121.17,121.36,121.07,121.27,52900.0
2012-01-06 15:35:00,121.28,121.37,120.93,121.07,44300.0,121.28,121.37,120.93,121.07,44300.0
2012-01-06 15:40:00,121.05,121.25,121.01,121.01,26000.0,121.05,121.25,121.01,121.01,26000.0
2012-01-06 15:45:00,121.07,121.15,120.95,121.05,25600.0,121.07,121.15,120.95,121.05,25600.0
2012-01-06 15:50:00,121.04,121.17,120.94,121.08,103500.0,121.04,121.17,120.94,121.08,103500.0
2012-01-06 15:55:00,121.08,121.23,120.9,121.0,105500.0,121.08,121.23,120.9,121.0,105500.0
2012-01-09 09:30:00,122.97,122.97,121.92,122.12,153500.0,122.97,122.97,121.92,122.12,153500.0
2012-01-09 09:35:00,122.09,122.3,121.75,122.09,71600.0,122.09,122.3,121.75,122.09,71600.0
2012-01-09 09:40:00,122.14,122.15,121.21,121.64,96600.0,122.14,122.15,121.21,121.64,96600.0
2012-01-09 09:45:00,121.65,122.2,121.52,121.88,109200.0,121.65,122.2,121.52,121.88,109200.0
2012-01-09 09:50:00,121.88,122.28,121.71,122.27,108600.0,121.88,122.28,121.71,122.27,108600.0
2012-01-09 09:55:00,122.23,122.43,122.05,122.33,192700.0,122.23,122.43,122.05,122.33,192700.0
2012-01-09 10:00:00,122.38,122.38,121.85,121.85,91200.0,122.38,122.38,121.85,121.85,91200.0
2012-01-09 10:05:00,121.85,122.0,121.51,121.98,105200.0,121.85,122.0,121.51,121.98,105200.0
2012-01-09 10:10:00,121.97,122.0,121.56,121.56,78100.0,121.97,122.0,121.56,121.56,78100.0
2012-01-09 10:15:00,121.68,121.89,121.39,121.46,60100.0,121.68,121.89,121.39,121.46,60100.0
2012-01-09 10:20:00,121.51,121.64,120.12,120.45,147600.0,121.51,121.64,120.12,120.45,147600.0
2012-01-09 10:25:00,120.45,121.42,120.42,121.42,178100.0,120.45,121.42,120.42,121.42,178100.0
2012-01-09 10:30:00,121.32,121.46,120.71,120.74,124000.0,121.32,121.46,120.71,120.74,124000.0
2012-01-09 10:35:00,120.79,120.99,120.56,120.68,52700.0,120.79,120.99,120.56,120.68,52700.0
2012-01-09 10:40:00,120.65,120.76,119.27,119.31,178100.0,120.65,120.76,119.27,119.31,178100.0
2012-01-09 10:45:00,119.34,119.97,119.34,119.55,75300.0,119.34,119.97,119.34,119.55,75300.0
2012-01-09 10:50:00,119.65,119.75,119.0,119.06,101200.0,119.65,119.75,119.0,119.06,101200.0
2012-01-09 10:55:00,119.02,119.32,118.83,118.95,153700.0,119.02,119.32,118.83,118.95,153700.0
2012-01-09 11:00:00,118.83,118.95,118.22,118.26,134300.0,118.83,118.95,118.22,118.26,134300.0
2012-01-09 11:05:00,118.23,118.23,117.17,117.17,189700.0,118.23,118.23,117.17,117.17,189700.0
2012-01-09 11:10:00,117.18,118.0,117.18,117.66,123200.0,117.18,118.0,117.18,117.66,123200.0
2012-01-09 11:15:00,117.66,118.2,117.65,118.17,83200.0,117.66,118.2,117.65,118.17,83200.0
2012-01-09 11:20:00,118.19,118.68,118.04,118.65,82400.0,118.19,118.68,118.04,118.65,82400.0
2012-01-09 11:25:00,118.62,119.39,118.52,119.03,128700.0,118.62,119.39,118.52,119.03,128700.0
2012-01-09 11:30:00,119.01,119.14,118.69,118.94,164500.0,119.01,119.14,118.69,118.94,164500.0
2012-01-09 11:35:00,118.94,119.69,118.9,119.67,116900.0,118.94,119.69,118.9,119.67,116900.0
2012-01-09 11:40:00,119.67,119.86,119.6,119.85,46900.0,119.67,119.86,119.6,119.85,46900.0
2012-01-09 11:45:00,119.86,120.04,119.81,119.91,99700.0,119.86,120.04,119.81,119.91,99700.0
2012-01-09 11:50:00,119.96,120.49,119.86,120.37,165700.0,119.96,120.49,119.86,120.37,165700.0
2012-01-09 11:55:00,120.36,120.43,120.11,120.15,101600.0,120.36,120.43,120.11,120.15,101600.0
2012-01-09 12:00:00,120.2,120.21,119.92,120.05,141900.0,120.2,120.21,119.92,120.05,141900.0
2012-01-09 12:05:00,120.15,120.84,120.05,120.72,122600.0,120.15,120.84,120.05,120.72,122600.0
2012-01-09 12:10:00,120.71,120.91,120.61,120.8,64000.0,120.71,120.91,120.61,120.8,64000.0
2012-01-09 12:15:00,120.88,120.88,120.51,120.55,30000.0,120.88,120.88,120.51,120.55,30000.0
2012-01-09 12:20:00,120.55,120.55,120.25,120.49,47300.0,120.55,120.55,120.25,120.49,47300.0
2012-01-09 12:25:00,120.47,121.4,120.38,121.35,71900.0,120.47,121.4,120.38,121.35,71900.0
2012-01-09 12:30:00,121.35,121.59,121.16,121.25,102200.0,121.35,121.59,121.16,121.25,102200.0
2012-01-09 12:35:00,121.25,121.78,121.25,121.54,56100.0,121.25,121.78,121.25,121.54,56100.0
2012-01-09 12:40:00,121.6,121.6,121.31,121.32,10400.0,121.6,121.6,121.31,121.32,10400.0
2012-01-09 12:45:00,121.32,121.4,121.22,121.34,12200.0,121.32,121.4,121.22,121.34,12200.0
2012-01-09 12:50:00,121.28,121.31,121.1,121.23,12500.0,121.28,121.31,121.1,121.23,12500.0
2012-01-09 12:55:00,121.29,121.36,121.16,121.16,9500.0,121.29,121.36,121.16,121.16,9500.0
2012-01-09 13:00:00,121.16,121.39,121.16,121.2,34700.0,121.16,121.39,121.16,121.2,34700.0
2012-01-09 13:05:00,121.16,121.24,121.07,121.13,63700.0,121.16,121.24,121.07,121.13,63700.0
2012-01-09 13:10:00,121.15,121.18,121.0,121.14,19700.0,121.15,121.18,121.0,121.14,19700.0
2012-01-09 13:15:00,121.14,121.14,120.71,120.71,34900.0,121.14,121.14,120.71,120.71,34900.0
2012-01-09 13:20:00,120.85,120.88,120.73,120.75,5600.0,120.85,120.88,120.73,120.75,5600.0
2012-01-09 13:25:00,120.79,120.88,120.72,120.84,20500.0,120.79,120.88,120.72,120.84,20500.0
2012-01-09 13:30:00,120.84,120.86,120.61,120.85,10500.0,120.84,120.86,120.61,120.85,10500.0
2012-01-09 13:35:00,120.81,120.83,120.51,120.67,30500.0,120.81,120.83,120.51,120.67,30500.0
2012-01-09 13:40:00,120.67,120.86,120.66,120.77,24200.0,120.67,120.86,120.66,120.77,24200.0
2012-01-09 13:45:00,120.77,121.2,120.73,121.2,32900.0,120.77,121.2,120.73,121.2,32900.0
2012-01-09 13:50:00,121.21,121.4,121.11,121.11,18000.0,121.21,121.4,121.11,121.11,18000.0
2012-01-09 13:55:00,121.15,121.19,120.71,120.75,21000.0,121.15,121.19,120.71,120.75,21000.0
2012-01-09 14:00:00,120.8,120.95,120.75,120.89,15100.0,120.8,120.95,120.75,120.89,15100.0
2012-01-09 14:05:00,120.94,121.02,120.89,120.89,17500.0,120.94,121.02,120.89,120.89,17500.0
2012-01-09 14:10:00,120.87,120.98,120.82,120.88,15400.0,120.87,120.98,120.82,120.88,15400.0
2012-01-09 14:15:00,120.83,120.92,120.75,120.85,15100.0,120.83,120.92,120.75,120.85,15100.0
2012-01-09 14:20:00,120.9,121.0,120.83,120.95,31900.0,120.9,121.0,120.83,120.95,31900.0
2012-01-09 14:25:00,120.94,121.0,120.8,120.82,42700.0,120.94,121.0,120.8,120.82,42700.0
2012-01-09 14:30:00,120.86,121.0,120.86,120.96,22000.0,120.86,121.0,120.86,120.96,22000.0
2012-01-09 14:35:00,120.96,121.03,120.87,120.91,17500.0,120.96,121.03,120.87,120.91,17500.0
2012-01-09 14:40:00,120.94,120.95,120.8,120.85,15800.0,120.94,120.95,120.8,120.85,15800.0
2012-01-09 14:45:00,120.89,120.94,120.65,120.9,31100.0,120.89,120.94,120.65,120.9,31100.0
2012-01-09 14:50:00,120.92,120.92,120.73,120.75,10800.0,120.92,120.92,120.73,120.75,10800.0
2012-01-09 14:55:00,120.7,120.83,120.55,120.83,24800.0,120.7,120.83,120.55,120.83,24800.0
2012-01-09 15:00:00,120.83,120.88,120.7,120.8,30600.0,120.83,120.88,120.7,120.8,30600.0
2012-01-09 15:05:00,120.8,120.81,120.62,120.72,27800.0,120.8,120.81,120.62,120.72,27800.0
2012-01-09 15:10:00,120.65,120.84,120.65,120.75,28000.0,120.65,120.84,120.65,120.75,28000.0
2012-01-09 15:15:00,120.74,120.81,120.66,120.69,46500.0,120.74,120.81,120.66,120.69,46500.0
2012-01-09 15:20:00,120.69,120.75,120.66,120.71,23500.0,120.69,120.75,120.66,120.71,23500.0
2012-01-09 15:25:00,120.7,120.72,120.4,120.46,47700.0,120.7,120.72,120.4,120.46,47700.0
2012-01-09 15:30:00,120.44,120.44,120.12,120.2,70200.0,120.44,120.44,120.12,120.2,70200.0
2012-01-09 15:35:00,120.22,120.5,120.2,120.4,39900.0,120.22,120.5,120.2,120.4,39900.0
2012-01-09 15:40:00,120.37,120.57,120.37,120.46,62700.0,120.37,120.57,120.37,120.46,62700.0
2012-01-09 15:45:00,120.43,120.55,120.17,120.18,82600.0,120.43,120.55,120.17,120.18,82600.0
2012-01-09 15:50:00,120.22,120.25,119.88,120.0,73200.0,120.22,120.25,119.88,120.0,73200.0
2012-01-09 15:55:00,120.0,120.16,119.92,120.01,116600.0,120.0,120.16,119.92,120.01,116600.0
2012-01-10 09:30:00,124.22,126.74,124.0,125.59,626100.0,124.22,126.74,124.0,125.59,626100.0
2012-01-10 09:35:00,125.67,126.0,124.5,124.59,345700.0,125.67,126.0,124.5,124.59,345700.0
2012-01-10 09:40:00,124.71,125.46,124.65,125.38,114300.0,124.71,125.46,124.65,125.38,114300.0
2012-01-10 09:45:00,125.46,125.46,124.67,124.86,96900.0,125.46,125.46,124.67,124.86,96900.0
2012-01-10 09:50:00,124.86,125.49,124.74,124.74,210200.0,124.86,125.49,124.74,124.74,210200.0
2012-01-10 09:55:00,124.75,125.1,124.63,125.1,88600.0,124.75,125.1,124.63,125.1,88600.0
2012-01-10 10:00:00,125.1,125.14,124.72,125.05,80100.0,125.1,125.14,124.72,125.05,80100.0
2012-01-10 10:05:00,125.05,125.25,124.84,125.04,112000.0,125.05,125.25,124.84,125.04,112000.0
2012-01-10 10:10:00,124.97,125.25,124.93,125.11,115800.0,124.97,125.25,124.93,125.11,115800.0
2012-01-10 10:15:00,125.05,125.4,124.95,125.33,78500.0,125.05,125.4,124.95,125.33,78500.0
2012-01-10 10:20:00,125.33,125.49,124.61,124.76,96100.0,125.33,125.49,124.61,124.76,96100.0
2012-01-10 10:25:00,124.79,125.05,124.66,124.98,58500.0,124.79,125.05,124.66,124.98,58500.0
2012-01-10 10:30:00,124.98,125.09,124.85,124.91,47000.0,124.98,125.09,124.85,124.91,47000.0
2012-01-10 10:35:00,124.91,125.09,124.72,124.86,71200.0,124.91,125.09,124.72,124.86,71200.0
2012-01-10 10:40:00,124.91,125.2,124.9,125.11,45500.0,124.91,125.2,124.9,125.11,45500.0
2012-01-10 10:45:00,125.11,125.61,125.11,125.42,119900.0,125.11,125.61,125.11,125.42,119900.0
2012-01-10 10:50:00,125.42,125.65,125.1,125.36,166300.0,125.42,125.65,125.1,125.36,166300.0
2012-01-10 10:55:00,125.34,126.1,125.34,126.01,210400.0,125.34,126.1,125.34,126.01,210400.0
2012-01-10 11:00:00,126.04,126.08,125.5,125.56,95600.0,126.04,126.08,125.5,125.56,95600.0
2012-01-10 11:05:00,125.56,125.94,125.5,125.94,92800.0,125.56,125.94,125.5,125.94,92800.0
2012-01-10 11:10:00,125.93,125.94,125.61,125.85,49500.0,125.93,125.94,125.61,125.85,49500.0
2012-01-10 11:15:00,125.85,126.1,125.82,125.9,55000.0,125.85,126.1,125.82,125.9,55000.0
2012-01-10 11:20:00,125.9,125.95,125.53,125.93,92700.0,125.9,125.95,125.53,125.93,92700.0
2012-01-10 11:25:00,125.93,126.05,125.55,125.84,73100.0,125.93,126.05,125.55,125.84,73100.0
2012-01-10 11:30:00,125.81,126.42,125.74,126.31,109400.0,125.81,126.42,125.74,126.31,109400.0
2012-01-10 11:35:00,126.27,126.35,125.76,126.07,101200.0,126.27,126.35,125.76,126.07,101200.0
2012-01-10 11:40:00,126.16,126.21,126.0,126.15,29300.0,126.16,126.21,126.0,126.15,29300.0
2012-01-10 11:45:00,126.15,126.29,126.0,126.24,69100.0,126.15,126.29,126.0,126.24,69100.0
2012-01-10 11:50:00,126.28,126.56,126.23,126.45,112800.0,126.28,126.56,126.23,126.45,112800.0
2012-01-10 11:55:00,126.45,126.55,126.14,126.19,54100.0,126.45,126.55,126.14,126.19,54100.0
2012-01-10 12:00:00,126.24,126.49,126.14,126.49,71100.0,126.24,126.49,126.14,126.49,71100.0
2012-01-10 12:05:00,126.49,126.62,126.26,126.62,98200.0,126.49,126.62,126.26,126.62,98200.0
2012-01-10 12:10:00,126.63,126.64,126.15,126.26,54000.0,126.63,126.64,126.15,126.26,54000.0
2012-01-10 12:15:00,126.2,126.22,125.66,125.96,61800.0,126.2,126.22,125.66,125.96,61800.0
2012-01-10 12:20:00,125.96,125.99,125.5,125.57,55600.0,125.96,125.99,125.5,125.57,55600.0
2012-01-10 12:25:00,125.56,125.57,125.15,125.47,87700.0,125.56,125.57,125.15,125.47,87700.0
2012-01-10 12:30:00,125.46,125.69,125.42,125.59,67800.0,125.46,125.69,125.42,125.59,67800.0
2012-01-10 12:35:00,125.52,125.93,125.52,125.93,30500.0,125.52,125.93,125.52,125.93,30500.0
2012-01-10 12:40:00,125.92,126.09,125.76,126.09,39800.0,125.92,126.09,125.76,126.09,39800.0
2012-01-10 12:45:00,126.07,126.24,126.03,126.07,37300.0,126.07,126.24,126.03,126.07,37300.0
2012-01-10 12:50:00,126.07,126.09,126.0,126.01,24200.0,126.07,126.09,126.0,126.01,24200.0
2012-01-10 12:55:00,126.01,126.09,125.93,126.07,34500.0,126.01,126.09,125.93,126.07,34500.0
2012-01-10 13:00:00,126.06,126.07,125.87,125.92,34200.0,126.06,126.07,125.87,125.92,34200.0
2012-01-10 13:05:00,125.91,126.09,125.81,126.05,91500.0,125.91,126.09,125.81,126.05,91500.0
2012-01-10 13:10:00,126.03,126.05,125.84,125.97,34700.0,126.03,126.05,125.84,125.97,34700.0
2012-01-10 13:15:00,125.97,126.02,125.88,125.97,13800.0,125.97,126.02,125.88,125.97,13800.0
2012-01-10 13:20:00,126.0,126.01,125.91,126.01,19100.0,126.0,126.01,125.91,126.01,19100.0
2012-01-10 13:25:00,126.01,126.1,125.94,126.1,26000.0,126.01,126.1,125.94,126.1,26000.0
2012-01-10 13:30:00,126.1,126.48,126.03,126.42,58100.0,126.1,126.48,126.03,126.42,58100.0
2012-01-10 13:35:00,126.43,126.48,126.32,126.45,20500.0,126.43,126.48,126.32,126.45,20500.0
2012-01-10 13:40:00,126.43,126.6,126.39,126.58,76400.0,126.43,126.6,126.39,126.58,76400.0
2012-01-10 13:45:00,126.59,126.63,126.29,126.3,81500.0,126.59,126.63,126.29,126.3,81500.0
2012-01-10 13:50:00,126.31,126.6,126.28,126.49,56200.0,126.31,126.6,126.28,126.49,56200.0
2012-01-10 13:55:00,126.49,126.58,126.4,126.49,47500.0,126.49,126.58,126.4,126.49,47500.0
2012-01-10 14:00:00,126.45,126.48,126.25,126.46,33900.0,126.45,126.48,126.25,126.46,33900.0
2012-01-10 14:05:00,126.46,126.51,126.35,126.45,33500.0,126.46,126.51,126.35,126.45,33500.0
2012-01-10 14:10:00,126.45,126.56,126.4,126.51,35300.0,126.45,126.56,126.4,126.51,35300.0
2012-01-10 14:15:00,126.5,126.68,126.49,126.59,55300.0,126.5,126.68,126.49,126.59,55300.0
2012-01-10 14:20:00,126.62,126.8,126.54,126.8,62000.0,126.62,126.8,126.54,126.8,62000.0
2012-01-10 14:25:00,126.77,126.84,126.5,126.53,47400.0,126.77,126.84,126.5,126.53,47400.0
2012-01-10 14:30:00,126.54,126.66,126.36,126.5,36800.0,126.54,126.66,126.36,126.5,36800.0
2012-01-10 14:35:00,126.54,126.56,126.47,126.53,26800.0,126.54,126.56,126.47,126.53,26800.0
2012-01-10 14:40:00,126.55,126.61,126.49,126.52,42000.0,126.55,126.61,126.49,126.52,42000.0
2012-01-10 14:45:00,126.52,126.84,126.52,126.73,70500.0,126.52,126.84,126.52,126.73,70500.0
2012-01-10 14:50:00,126.71,126.77,126.59,126.72,32400.0,126.71,126.77,126.59,126.72,32400.0
2012-01-10 14:55:00,126.75,126.84,126.69,126.74,30200.0,126.75,126.84,126.69,126.74,30200.0
2012-01-10 15:00:00,126.76,126.84,126.69,126.84,53800.0,126.76,126.84,126.69,126.84,53800.0
2012-01-10 15:05:00,126.84,126.97,126.82,126.95,91400.0,126.84,126.97,126.82,126.95,91400.0
2012-01-10 15:10:00,126.96,127.14,126.86,127.06,127100.0,126.96,127.14,126.86,127.06,127100.0
2012-01-10 15:15:00,127.02,127.15,127.01,127.13,61500.0,127.02,127.15,127.01,127.13,61500.0
2012-01-10 15:20:00,127.15,127.2,127.03,127.13,68500.0,127.15,127.2,127.03,127.13,68500.0
2012-01-10 15:25:00,127.14,127.25,126.9,127.2,67500.0,127.14,127.25,126.9,127.2,67500.0
2012-01-10 15:30:00,127.25,127.25,126.87,127.16,93400.0,127.25,127.25,126.87,127.16,93400.0
2012-01-10 15:35:00,127.18,127.3,126.99,127.26,122400.0,127.18,127.3,126.99,127.26,122400.0
2012-01-10 15:40:00,127.23,127.25,126.64,126.73,143200.0,127.23,127.25,126.64,126.73,143200.0
2012-01-10 15:45:00,126.75,126.98,126.71,126.71,67600.0,126.75,126.98,126.71,126.71,67600.0
2012-01-10 15:50:00,126.75,126.96,126.7,126.81,163200.0,126.75,126.96,126.7,126.81,163200.0
2012-01-10 15:55:00,126.83,126.88,126.73,126.88,209000.0,126.83,126.88,126.73,126.88,209000.0
2012-01-11 09:30:00,126.47,127.94,126.2,127.64,239500.0,126.47,127.94,126.2,127.64,239500.0
2012-01-11 09:35:00,127.67,127.86,127.0,127.68,154400.0,127.67,127.86,127.0,127.68,154400.0
2012-01-11 09:40:00,127.7,127.79,127.3,127.57,165300.0,127.7,127.79,127.3,127.57,165300.0
2012-01-11 09:45:00,127.48,128.0,127.48,127.57,153400.0,127.48,128.0,127.48,127.57,153400.0
2012-01-11 09:50:00,127.58,127.67,126.98,127.07,181000.0,127.58,127.67,126.98,127.07,181000.0
2012-01-11 09:55:00,127.12,127.25,125.61,125.64,291400.0,127.12,127.25,125.61,125.64,291400.0
2012-01-11 10:00:00,125.67,126.31,125.53,126.15,158500.0,125.67,126.31,125.53,126.15,158500.0
2012-01-11 10:05:00,126.13,126.79,126.07,126.78,124100.0,126.13,126.79,126.07,126.78,124100.0
2012-01-11 10:10:00,126.79,127.09,126.36,126.55,113200.0,126.79,127.09,126.36,126.55,113200.0
2012-01-11 10:15:00,126.57,127.31,126.41,127.21,96800.0,126.57,127.31,126.41,127.21,96800.0
2012-01-11 10:20:00,127.21,127.4,126.91,127.25,132200.0,127.21,127.4,126.91,127.25,132200.0
2012-01-11 10:25:00,127.28,127.62,127.25,127.29,138500.0,127.28,127.62,127.25,127.29,138500.0
2012-01-11 10:30:00,127.28,127.65,127.09,127.59,58400.0,127.28,127.65,127.09,127.59,58400.0
2012-01-11 10:35:00,127.58,128.16,127.58,128.13,153100.0,127.58,128.16,127.58,128.13,153100.0
2012-01-11 10:40:00,128.14,128.2,127.2,127.28,105100.0,128.14,128.2,127.2,127.28,105100.0
2012-01-11 10:45:00,127.26,127.37,126.9,127.04,68200.0,127.26,127.37,126.9,127.04,68200.0
2012-01-11 10:50:00,127.0,127.07,126.82,127.03,46200.0,127.0,127.07,126.82,127.03,46200.0
2012-01-11 10:55:00,126.97,127.02,126.65,126.67,54700.0,126.97,127.02,126.65,126.67,54700.0
2012-01-11 11:00:00,126.69,127.05,126.67,126.8,46500.0,126.69,127.05,126.67,126.8,46500.0
2012-01-11 11:05:00,126.82,127.04,126.64,126.68,47500.0,126.82,127.04,126.64,126.68,47500.0
2012-01-11 11:10:00,126.61,126.95,126.6,126.9,19900.0,126.61,126.95,126.6,126.9,19900.0
2012-01-11 11:15:00,126.85,126.97,126.81,126.91,32100.0,126.85,126.97,126.81,126.91,32100.0
2012-01-11 11:20:00,126.92,126.99,126.82,126.86,35500.0,126.92,126.99,126.82,126.86,35500.0
2012-01-11 11:25:00,126.85,126.95,126.61,126.61,41400.0,126.85,126.95,126.61,126.61,41400.0
2012-01-11 11:30:00,126.6,126.96,126.57,126.91,38200.0,126.6,126.96,126.57,126.91,38200.0
2012-01-11 11:35:00,126.93,126.97,126.76,126.8,19600.0,126.93,126.97,126.76,126.8,19600.0
2012-01-11 11:40:00,126.85,126.96,126.76,126.83,25400.0,126.85,126.96,126.76,126.83,25400.0
2012-01-11 11:45:00,126.89,127.3,126.85,127.0,43800.0,126.89,127.3,126.85,127.0,43800.0
2012-01-11 11:50:00,127.06,127.1,126.9,127.1,32900.0,127.06,127.1,126.9,127.1,32900.0
2012-01-11 11:55:00,127.1,127.26,127.08,127.08,53800.0,127.1,127.26,127.08,127.08,53800.0
2012-01-11 12:00:00,127.1,127.15,126.85,126.87,34100.0,127.1,127.15,126.85,126.87,34100.0
2012-01-11 12:05:00,126.83,127.3,126.73,127.24,52400.0,126.83,127.3,126.73,127.24,52400.0
2012-01-11 12:10:00,127.17,127.31,127.11,127.2,14900.0,127.17,127.31,127.11,127.2,14900.0
2012-01-11 12:15:00,127.27,127.36,127.17,127.26,13200.0,127.27,127.36,127.17,127.26,13200.0
2012-01-11 12:20:00,127.32,127.48,127.23,127.31,29200.0,127.32,127.48,127.23,127.31,29200.0
2012-01-11 12:25:00,127.31,127.59,127.25,127.57,65700.0,127.31,127.59,127.25,127.57,65700.0
2012-01-11 12:30:00,127.52,127.7,127.51,127.62,28700.0,127.52,127.7,127.51,127.62,28700.0
2012-01-11 12:35:00,127.58,127.78,127.57,127.78,27200.0,127.58,127.78,127.57,127.78,27200.0
2012-01-11 12:40:00,127.77,128.05,127.76,128.02,106200.0,127.77,128.05,127.76,128.02,106200.0
2012-01-11 12:45:00,128.0,128.13,127.82,127.87,68100.0,128.0,128.13,127.82,127.87,68100.0
2012-01-11 12:50:00,127.86,127.86,127.63,127.75,28500.0,127.86,127.86,127.63,127.75,28500.0
2012-01-11 12:55:00,127.75,127.78,127.6,127.66,31900.0,127.75,127.78,127.6,127.66,31900.0
2012-01-11 13:00:00,127.62,127.65,127.44,127.51,38400.0,127.62,127.65,127.44,127.51,38400.0
2012-01-11 13:05:00,127.45,127.6,127.41,127.56,34200.0,127.45,127.6,127.41,127.56,34200.0
2012-01-11 13:10:00,127.58,127.7,127.55,127.63,14300.0,127.58,127.7,127.55,127.63,14300.0
2012-01-11 13:15:00,127.68,128.12,127.68,128.12,47800.0,127.68,128.12,127.68,128.12,47800.0
2012-01-11 13:20:00,128.12,128.45,128.12,128.2,100300.0,128.12,128.45,128.12,128.2,100300.0
2012-01-11 13:25:00,128.22,128.59,128.11,128.42,85500.0,128.22,128.59,128.11,128.42,85500.0
2012-01-11 13:30:00,128.42,128.45,128.28,128.28,38900.0,128.42,128.45,128.28,128.28,38900.0
2012-01-11 13:35:00,128.27,128.5,128.2,128.45,50600.0,128.27,128.5,128.2,128.45,50600.0
2012-01-11 13:40:00,128.45,128.45,128.08,128.21,41900.0,128.45,128.45,128.08,128.21,41900.0
2012-01-11 13:45:00,128.27,128.28,128.0,128.09,64500.0,128.27,128.28,128.0,128.09,64500.0
2012-01-11 13:50:00,128.08,128.13,127.84,127.91,37800.0,128.08,128.13,127.84,127.91,37800.0
2012-01-11 13:55:00,127.9,127.97,127.51,127.6,30400.0,127.9,127.97,127.51,127.6,30400.0
2012-01-11 14:00:00,127.61,127.71,127.5,127.55,32200.0,127.61,127.71,127.5,127.55,32200.0
2012-01-11 14:05:00,127.5,127.74,127.46,127.68,56400.0,127.5,127.74,127.46,127.68,56400.0
2012-01-11 14:10:00,127.65,127.99,127.61,127.71,53100.0,127.65,127.99,127.61,127.71,53100.0
2012-01-11 14:15:00,127.74,127.8,127.57,127.61,24000.0,127.74,127.8,127.57,127.61,24000.0
2012-01-11 14:20:00,127.6,127.6,127.34,127.4,29000.0,127.6,127.6,127.34,127.4,29000.0
2012-01-11 14:25:00,127.4,127.74,127.3,127.71,63300.0,127.4,127.74,127.3,127.71,63300.0
2012-01-11 14:30:00,127.7,127.89,127.66,127.8,26600.0,127.7,127.89,127.66,127.8,26600.0
2012-01-11 14:35:00,127.83,127.9,127.46,127.6,72100.0,127.83,127.9,127.46,127.6,72100.0
2012-01-11 14:40:00,127.6,127.61,127.52,127.56,26000.0,127.6,127.61,127.52,127.56,26000.0
2012-01-11 14:45:00,127.59,127.87,127.45,127.86,31700.0,127.59,127.87,127.45,127.86,31700.0
2012-01-11 14:50:00,127.86,128.0,127.85,128.0,63300.0,127.86,128.0,127.85,128.0,63300.0
2012-01-11 14:55:00,128.0,128.33,127.97,128.17,94800.0,128.0,128.33,127.97,128.17,94800.0
2012-01-11 15:00:00,128.2,128.31,128.0,128.28,54700.0,128.2,128.31,128.0,128.28,54700.0
2012-01-11 15:05:00,128.29,128.29,127.96,128.09,35400.0,128.29,128.29,127.96,128.09,35400.0
2012-01-11 15:10:00,128.13,128.23,128.08,128.18,37300.0,128.13,128.23,128.08,128.18,37300.0
2012-01-11 15:15:00,128.18,128.33,128.0,128.23,64500.0,128.18,128.33,128.0,128.23,64500.0
2012-01-11 15:20:00,128.23,128.29,128.04,128.27,36500.0,128.23,128.29,128.04,128.27,36500.0
2012-01-11 15:25:00,128.26,128.57,128.26,128.53,63400.0,128.26,128.57,128.26,128.53,63400.0
2012-01-11 15:30:00,128.55,128.55,128.04,128.07,47600.0,128.55,128.55,128.04,128.07,47600.0
2012-01-11 15:35:00,128.08,128.21,128.0,128.08,25000.0,128.08,128.21,128.0,128.08,25000.0
2012-01-11 15:40:00,128.05,128.16,128.0,128.07,29000.0,128.05,128.16,128.0,128.07,29000.0
2012-01-11 15:45:00,128.05,128.19,128.0,128.07,57300.0,128.05,128.19,128.0,128.07,57300.0
2012-01-11 15:50:00,128.06,128.24,128.03,128.15,58000.0,128.06,128.24,128.03,128.15,58000.0
2012-01-11 15:55:00,128.15,128.23,128.05,128.21,139400.0,128.15,128.23,128.05,128.21,139400.0
2012-01-12 09:30:00,129.0,130.25,128.72,129.49,347700.0,129.0,130.25,128.72,129.49,347700.0
2012-01-12 09:35:00,129.5,129.58,128.9,129.29,180100.0,129.5,129.58,128.9,129.29,180100.0
2012-01-12 09:40:00,129.25,129.3,128.0,128.48,222900.0,129.25,129.3,128.0,128.48,222900.0
2012-01-12 09:45:00,128.48,128.67,128.3,128.33,155500.0,128.48,128.67,128.3,128.33,155500.0
2012-01-12 09:50:00,128.38,128.52,128.26,128.47,106700.0,128.38,128.52,128.26,128.47,106700.0
2012-01-12 09:55:00,128.47,128.54,128.0,128.17,144000.0,128.47,128.54,128.0,128.17,144000.0
2012-01-12 10:00:00,128.12,128.35,127.75,127.99,203900.0,128.12,128.35,127.75,127.99,203900.0
2012-01-12 10:05:00,128.0,128.5,127.9,128.42,104700.0,128.0,128.5,127.9,128.42,104700.0
2012-01-12 10:10:00,128.41,128.51,128.27,128.3,100000.0,128.41,128.51,128.27,128.3,100000.0
2012-01-12 10:15:00,128.31,128.36,127.77,128.13,66700.0,128.31,128.36,127.77,128.13,66700.0
2012-01-12 10:20:00,128.1,129.12,128.1,128.44,113000.0,128.1,129.12,128.1,128.44,113000.0
2012-01-12 10:25:00,128.35,128.8,128.3,128.77,158000.0,128.35,128.8,128.3,128.77,158000.0
2012-01-12 10:30:00,128.79,129.08,128.17,128.27,140600.0,128.79,129.08,128.17,128.27,140600.0
2012-01-12 10:35:00,128.21,128.39,127.77,127.91,195500.0,128.21,128.39,127.77,127.91,195500.0
2012-01-12 10:40:00,127.82,128.15,127.77,127.9,42300.0,127.82,128.15,127.77,127.9,42300.0
2012-01-12 10:45:00,127.9,128.03,127.7,127.78,85300.0,127.9,128.03,127.7,127.78,85300.0
2012-01-12 10:50:00,127.79,128.05,127.67,127.89,118300.0,127.79,128.05,127.67,127.89,118300.0
2012-01-12 10:55:00,127.89,128.45,127.89,128.0,54200.0,127.89,128.45,127.89,128.0,54200.0
2012-01-12 11:00:00,128.0,128.15,127.86,128.0,56400.0,128.0,128.15,127.86,128.0,56400.0
2012-01-12 11:05:00,128.03,128.21,128.0,128.17,45300.0,128.03,128.21,128.0,128.17,45300.0
2012-01-12 11:10:00,128.18,128.3,128.14,128.25,42500.0,128.18,128.3,128.14,128.25,42500.0
2012-01-12 11:15:00,128.28,128.3,128.11,128.15,61300.0,128.28,128.3,128.11,128.15,61300.0
2012-01-12 11:20:00,128.15,128.22,127.88,127.93,39500.0,128.15,128.22,127.88,127.93,39500.0
2012-01-12 11:25:00,127.93,128.3,127.92,128.2,27600.0,127.93,128.3,127.92,128.2,27600.0
2012-01-12 11:30:00,128.21,128.47,128.07,128.4,68500.0,128.21,128.47,128.07,128.4,68500.0
2012-01-12 11:35:00,128.38,128.49,128.3,128.41,31900.0,128.38,128.49,128.3,128.41,31900.0
2012-01-12 11:40:00,128.43,128.57,128.39,128.46,72400.0,128.43,128.57,128.39,128.46,72400.0
2012-01-12 11:45:00,128.45,128.47,128.3,128.3,31500.0,128.45,128.47,128.3,128.3,31500.0
2012-01-12 11:50:00,128.33,128.43,128.33,128.38,17500.0,128.33,128.43,128.33,128.38,17500.0
2012-01-12 11:55:00,128.4,128.68,128.36,128.65,45500.0,128.4,128.68,128.36,128.65,45500.0
2012-01-12 12:00:00,128.67,128.8,128.59,128.75,61300.0,128.67,128.8,128.59,128.75,61300.0
2012-01-12 12:05:00,128.76,128.79,128.5,128.6,43400.0,128.76,128.79,128.5,128.6,43400.0
2012-01-12 12:10:00,128.64,128.71,128.57,128.71,33100.0,128.64,128.71,128.57,128.71,33100.0
2012-01-12 12:15:00,128.7,129.0,128.67,129.0,59000.0,128.7,129.0,128.67,129.0,59000.0
2012-01-12 12:20:00,128.98,129.08,128.88,129.07,46800.0,128.98,129.08,128.88,129.07,46800.0
2012-01-12 12:25:00,129.05,129.4,128.9,129.38,50300.0,129.05,129.4,128.9,129.38,50300.0
2012-01-12 12:30:00,129.3,129.43,129.15,129.19,43100.0,129.3,129.43,129.15,129.19,43100.0
2012-01-12 12:35:00,129.2,129.39,129.16,129.35,23200.0,129.2,129.39,129.16,129.35,23200.0
2012-01-12 12:40:00,129.4,129.42,129.16,129.36,24900.0,129.4,129.42,129.16,129.36,24900.0
2012-01-12 12:45:00,129.36,129.36,128.63,128.75,40900.0,129.36,129.36,128.63,128.75,40900.0
2012-01-12 12:50:00,128.72,128.89,128.72,128.87,22300.0,128.72,128.89,128.72,128.87,22300.0
2012-01-12 12:55:00,128.83,128.83,128.51,128.65,38000.0,128.83,128.83,128.51,128.65,38000.0
2012-01-12 13:00:00,128.65,129.05,128.65,128.74,34100.0,128.65,129.05,128.65,128.74,34100.0
2012-01-12 13:05:00,128.69,128.77,128.69,128.7,23200.0,128.69,128.77,128.69,128.7,23200.0
2012-01-12 13:10:00,128.72,128.78,128.54,128.75,27800.0,128.72,128.78,128.54,128.75,27800.0
2012-01-12 13:15:00,128.78,128.95,128.71,128.75,17900.0,128.78,128.95,128.71,128.75,17900.0
2012-01-12 13:20:00,128.73,128.79,128.55,128.59,27100.0,128.73,128.79,128.55,128.59,27100.0
2012-01-12 13:25:00,128.59,128.59,128.49,128.55,43000.0,128.59,128.59,128.49,128.55,43000.0
2012-01-12 13:30:00,128.57,128.6,128.41,128.45,16200.0,128.57,128.6,128.41,128.45,16200.0
2012-01-12 13:35:00,128.47,128.54,127.9,128.03,72800.0,128.47,128.54,127.9,128.03,72800.0
2012-01-12 13:40:00,128.08,128.26,127.92,128.22,51200.0,128.08,128.26,127.92,128.22,51200.0
2012-01-12 13:45:00,128.25,128.41,128.16,128.25,27200.0,128.25,128.41,128.16,128.25,27200.0
2012-01-12 13:50:00,128.24,128.52,128.2,128.4,12700.0,128.24,128.52,128.2,128.4,12700.0
2012-01-12 13:55:00,128.41,128.61,128.33,128.61,7700.0,128.41,128.61,128.33,128.61,7700.0
2012-01-12 14:00:00,128.52,128.57,128.38,128.57,11600.0,128.52,128.57,128.38,128.57,11600.0
2012-01-12 14:05:00,128.6,128.6,128.25,128.25,13000.0,128.6,128.6,128.25,128.25,13000.0
2012-01-12 14:10:00,128.3,128.38,128.25,128.3,13700.0,128.3,128.38,128.25,128.3,13700.0
2012-01-12 14:15:00,128.34,128.39,128.2,128.3,18500.0,128.34,128.39,128.2,128.3,18500.0
2012-01-12 14:20:00,128.28,128.39,128.28,128.31,9300.0,128.28,128.39,128.28,128.31,9300.0
2012-01-12 14:25:00,128.36,128.41,128.13,128.18,23700.0,128.36,128.41,128.13,128.18,23700.0
2012-01-12 14:30:00,128.21,128.5,128.2,128.5,21000.0,128.21,128.5,128.2,128.5,21000.0
2012-01-12 14:35:00,128.5,128.8,128.5,128.66,29300.0,128.5,128.8,128.5,128.66,29300.0
2012-01-12 14:40:00,128.62,128.66,128.51,128.54,16100.0,128.62,128.66,128.51,128.54,16100.0
2012-01-12 14:45:00,128.52,128.59,128.39,128.47,18900.0,128.52,128.59,128.39,128.47,18900.0
2012-01-12 14:50:00,128.36,128.52,128.35,128.52,10700.0,128.36,128.52,128.35,128.52,10700.0
2012-01-12 14:55:00,128.5,128.73,128.5,128.64,12600.0,128.5,128.73,128.5,128.64,12600.0
2012-01-12 15:00:00,128.64,128.7,128.45,128.45,12900.0,128.64,128.7,128.45,128.45,12900.0
2012-01-12 15:05:00,128.45,128.45,128.21,128.26,27600.0,128.45,128.45,128.21,128.26,27600.0
2012-01-12 15:10:00,128.25,128.25,128.11,128.2,32500.0,128.25,128.25,128.11,128.2,32500.0
2012-01-12 15:15:00,128.21,128.38,128.18,128.28,19000.0,128.21,128.38,128.18,128.28,19000.0
2012-01-12 15:20:00,128.26,128.39,128.25,128.31,20700.0,128.26,128.39,128.25,128.31,20700.0
2012-01-12 15:25:00,128.33,128.35,128.22,128.26,22100.0,128.33,128.35,128.22,128.26,22100.0
2012-01-12 15:30:00,128.26,128.34,128.14,128.18,49400.0,128.26,128.34,128.14,128.18,49400.0
2012-01-12 15:35:00,128.16,128.24,127.98,128.23,68600.0,128.16,128.24,127.98,128.23,68600.0
2012-01-12 15:40:00,128.24,128.48,128.14,128.43,49600.0,128.24,128.48,128.14,128.43,49600.0
2012-01-12 15:45:00,128.44,128.6,128.38,128.55,41300.0,128.44,128.6,128.38,128.55,41300.0
2012-01-12 15:50:00,128.53,128.57,128.24,128.3,55500.0,128.53,128.57,128.24,128.3,55500.0
2012-01-12 15:55:00,128.35,128.49,128.15,128.3,120600.0,128.35,128.49,128.15,128.3,120600.0
2012-01-13 09:30:00,127.02,128.0,127.0,127.98,156100.0,127.02,128.0,127.0,127.98,156100.0
2012-01-13 09:35:00,127.99,128.17,127.44,127.61,88300.0,127.99,128.17,127.44,127.61,88300.0
2012-01-13 09:40:00,127.6,127.7,126.88,126.99,114400.0,127.6,127.7,126.88,126.99,114400.0
2012-01-13 09:45:00,127.0,127.9,126.98,127.72,91400.0,127.0,127.9,126.98,127.72,91400.0
2012-01-13 09:50:00,127.7,127.98,127.61,127.86,50500.0,127.7,127.98,127.61,127.86,50500.0
2012-01-13 09:55:00,127.88,128.26,127.79,128.09,112400.0,127.88,128.26,127.79,128.09,112400.0
2012-01-13 10:00:00,128.1,128.21,127.76,127.97,58300.0,128.1,128.21,127.76,127.97,58300.0
2012-01-13 10:05:00,127.84,128.08,127.17,127.46,81100.0,127.84,128.08,127.17,127.46,81100.0
2012-01-13 10:10:00,127.46,127.65,127.26,127.5,45200.0,127.46,127.65,127.26,127.5,45200.0
2012-01-13 10:15:00,127.5,127.53,127.04,127.04,49400.0,127.5,127.53,127.04,127.04,49400.0
2012-01-13 10:20:00,127.13,127.14,126.6,126.75,83300.0,127.13,127.14,126.6,126.75,83300.0
2012-01-13 10:25:00,126.74,127.11,126.65,126.82,33100.0,126.74,127.11,126.65,126.82,33100.0
2012-01-13 10:30:00,126.87,126.96,126.5,126.52,41300.0,126.87,126.96,126.5,126.52,41300.0
2012-01-13 10:35:00,126.52,126.95,126.52,126.85,36200.0,126.52,126.95,126.52,126.85,36200.0
2012-01-13 10:40:00,126.86,127.12,126.8,127.03,69200.0,126.86,127.12,126.8,127.03,69200.0
2012-01-13 10:45:00,127.04,127.33,126.88,127.15,106500.0,127.04,127.33,126.88,127.15,106500.0
2012-01-13 10:50:00,127.19,127.21,127.0,127.1,21200.0,127.19,127.21,127.0,127.1,21200.0
2012-01-13 10:55:00,127.16,127.48,127.12,127.27,58700.0,127.16,127.48,127.12,127.27,58700.0
2012-01-13 11:00:00,127.35,127.35,127.06,127.19,46900.0,127.35,127.35,127.06,127.19,46900.0
2012-01-13 11:05:00,127.25,127.43,127.16,127.24,40100.0,127.25,127.43,127.16,127.24,40100.0
2012-01-13 11:10:00,127.3,127.36,127.22,127.34,50400.0,127.3,127.36,127.22,127.34,50400.0
2012-01-13 11:15:00,127.32,127.52,127.25,127.47,46800.0,127.32,127.52,127.25,127.47,46800.0
2012-01-13 11:20:00,127.48,127.99,127.47,127.99,43700.0,127.48,127.99,127.47,127.99,43700.0
2012-01-13 11:25:00,127.99,128.2,127.84,128.18,58500.0,127.99,128.2,127.84,128.18,58500.0
2012-01-13 11:30:00,128.18,128.66,128.15,128.56,55700.0,128.18,128.66,128.15,128.56,55700.0
2012-01-13 11:35:00,128.6,128.67,128.29,128.56,51300.0,128.6,128.67,128.29,128.56,51300.0
2012-01-13 11:40:00,128.56,128.91,128.52,128.54,60300.0,128.56,128.91,128.52,128.54,60300.0
2012-01-13 11:45:00,128.64,128.65,128.44,128.52,18300.0,128.64,128.65,128.44,128.52,18300.0
2012-01-13 11:50:00,128.52,128.71,128.46,128.46,11400.0,128.52,128.71,128.46,128.46,11400.0
2012-01-13 11:55:00,128.44,128.45,128.15,128.15,16100.0,128.44,128.45,128.15,128.15,16100.0
2012-01-13 12:00:00,128.17,128.18,127.8,128.04,28000.0,128.17,128.18,127.8,128.04,28000.0
2012-01-13 12:05:00,128.04,128.28,128.02,128.28,15000.0,128.04,128.28,128.02,128.28,15000.0
2012-01-13 12:10:00,128.25,128.25,127.96,127.96,19900.0,128.25,128.25,127.96,127.96,19900.0
2012-01-13 12:15:00,128.0,128.12,127.92,127.92,32200.0,128.0,128.12,127.92,127.92,32200.0
2012-01-13 12:20:00,127.95,127.95,127.83,127.85,18900.0,127.95,127.95,127.83,127.85,18900.0
2012-01-13 12:25:00,127.84,127.96,127.66,127.71,42400.0,127.84,127.96,127.66,127.71,42400.0
2012-01-13 12:30:00,127.65,127.83,127.56,127.76,20200.0,127.65,127.83,127.56,127.76,20200.0
2012-01-13 12:35:00,127.74,127.74,127.1,127.41,49500.0,127.74,127.74,127.1,127.41,49500.0
2012-01-13 12:40:00,127.44,127.84,127.38,127.84,19200.0,127.44,127.84,127.38,127.84,19200.0
2012-01-13 12:45:00,127.77,127.88,127.68,127.82,37500.0,127.77,127.88,127.68,127.82,37500.0
2012-01-13 12:50:00,127.79,127.91,127.79,127.91,8000.0,127.79,127.91,127.79,127.91,8000.0
2012-01-13 12:55:00,127.96,128.07,127.91,127.91,20600.0,127.96,128.07,127.91,127.91,20600.0
2012-01-13 13:00:00,127.97,127.97,127.69,127.69,11900.0,127.97,127.97,127.69,127.69,11900.0
2012-01-13 13:05:00,127.68,127.76,127.49,127.65,49000.0,127.68,127.76,127.49,127.65,49000.0
2012-01-13 13:10:00,127.61,127.68,127.6,127.63,17300.0,127.61,127.68,127.6,127.63,17300.0
2012-01-13 13:15:00,127.63,127.76,127.59,127.7,11300.0,127.63,127.76,127.59,127.7,11300.0
2012-01-13 13:20:00,127.71,127.74,127.57,127.69,63300.0,127.71,127.74,127.57,127.69,63300.0
2012-01-13 13:25:00,127.69,127.72,127.5,127.64,48000.0,127.69,127.72,127.5,127.64,48000.0
2012-01-13 13:30:00,127.6,127.74,127.44,127.58,63300.0,127.6,127.74,127.44,127.58,63300.0
2012-01-13 13:35:00,127.58,127.65,127.43,127.44,50600.0,127.58,127.65,127.43,127.44,50600.0
2012-01-13 13:40:00,127.51,127.51,127.24,127.34,49900.0,127.51,127.51,127.24,127.34,49900.0
2012-01-13 13:45:00,127.4,127.46,127.2,127.36,57000.0,127.4,127.46,127.2,127.36,57000.0
2012-01-13 13:50:00,127.39,127.39,127.1,127.23,115900.0,127.39,127.39,127.1,127.23,115900.0
2012-01-13 13:55:00,127.19,127.25,127.03,127.1,39200.0,127.19,127.25,127.03,127.1,39200.0
2012-01-13 14:00:00,127.17,127.24,127.0,127.07,67900.0,127.17,127.24,127.0,127.07,67900.0
2012-01-13 14:05:00,127.08,127.14,126.85,127.14,65700.0,127.08,127.14,126.85,127.14,65700.0
2012-01-13 14:10:00,127.14,127.5,127.07,127.41,50900.0,127.14,127.5,127.07,127.41,50900.0
2012-01-13 14:15:00,127.34,127.41,127.19,127.38,79100.0,127.34,127.41,127.19,127.38,79100.0
2012-01-13 14:20:00,127.39,127.4,127.15,127.22,52100.0,127.39,127.4,127.15,127.22,52100.0
2012-01-13 14:25:00,127.2,127.24,126.91,127.17,46000.0,127.2,127.24,126.91,127.17,46000.0
2012-01-13 14:30:00,127.14,127.22,127.01,127.07,13600.0,127.14,127.22,127.01,127.07,13600.0
2012-01-13 14:35:00,127.14,127.23,127.03,127.07,43000.0,127.14,127.23,127.03,127.07,43000.0
2012-01-13 14:40:00,127.08,127.16,126.93,127.0,24900.0,127.08,127.16,126.93,127.0,24900.0
2012-01-13 14:45:00,127.02,127.16,127.01,127.08,13900.0,127.02,127.16,127.01,127.08,13900.0
2012-01-13 14:50:00,127.11,127.19,127.02,127.16,26600.0,127.11,127.19,127.02,127.16,26600.0
2012-01-13 14:55:00,127.17,127.29,127.15,127.17,57600.0,127.17,127.29,127.15,127.17,57600.0
2012-01-13 15:00:00,127.19,127.21,127.02,127.19,53800.0,127.19,127.21,127.02,127.19,53800.0
2012-01-13 15:05:00,127.22,127.29,127.05,127.27,52100.0,127.22,127.29,127.05,127.27,52100.0
2012-01-13 15:10:00,127.28,127.56,127.17,127.49,72700.0,127.28,127.56,127.17,127.49,72700.0
2012-01-13 15:15:00,127.55,127.85,127.48,127.74,48100.0,127.55,127.85,127.48,127.74,48100.0
2012-01-13 15:20:00,127.74,127.74,127.5,127.58,28000.0,127.74,127.74,127.5,127.58,28000.0
2012-01-13 15:25:00,127.55,127.75,127.5,127.66,19300.0,127.55,127.75,127.5,127.66,19300.0
2012-01-13 15:30:00,127.64,127.72,127.59,127.69,25100.0,127.64,127.72,127.59,127.69,25100.0
2012-01-13 15:35:00,127.69,127.79,127.45,127.45,29000.0,127.69,127.79,127.45,127.45,29000.0
2012-01-13 15:40:00,127.48,127.57,127.14,127.4,59700.0,127.48,127.57,127.14,127.4,59700.0
2012-01-13 15:45:00,127.22,127.55,127.17,127.48,69200.0,127.22,127.55,127.17,127.48,69200.0
2012-01-13 15:50:00,127.47,127.48,127.1,127.19,71000.0,127.47,127.48,127.1,127.19,71000.0
2012-01-13 15:55:00,127.17,127.5,127.12,127.44,128100.0,127.17,127.5,127.12,127.44,128100.0
2012-01-17 09:30:00,131.22,131.5,130.5,130.86,529100.0,131.22,131.5,130.5,130.86,529100.0
2012-01-17 09:35:00,130.84,131.02,130.16,130.6,240700.0,130.84,131.02,130.16,130.6,240700.0
2012-01-17 09:40:00,130.6,130.92,130.51,130.71,189500.0,130.6,130.92,130.51,130.71,189500.0
2012-01-17 09:45:00,130.59,130.63,130.13,130.24,154400.0,130.59,130.63,130.13,130.24,154400.0
2012-01-17 09:50:00,130.16,130.16,129.68,129.99,167200.0,130.16,130.16,129.68,129.99,167200.0
2012-01-17 09:55:00,129.99,130.02,129.71,129.86,96200.0,129.99,130.02,129.71,129.86,96200.0
2012-01-17 10:00:00,129.94,129.94,129.3,129.54,127000.0,129.94,129.94,129.3,129.54,127000.0
2012-01-17 10:05:00,129.59,129.84,129.4,129.73,107600.0,129.59,129.84,129.4,129.73,107600.0
2012-01-17 10:10:00,129.71,129.71,129.45,129.51,108400.0,129.71,129.71,129.45,129.51,108400.0
2012-01-17 10:15:00,129.52,129.52,129.28,129.36,99300.0,129.52,129.52,129.28,129.36,99300.0
2012-01-17 10:20:00,129.33,129.48,129.17,129.38,97000.0,129.33,129.48,129.17,129.38,97000.0
2012-01-17 10:25:00,129.4,129.51,129.11,129.44,187200.0,129.4,129.51,129.11,129.44,187200.0
2012-01-17 10:30:00,129.44,129.6,129.36,129.56,79800.0,129.44,129.6,129.36,129.56,79800.0
2012-01-17 10:35:00,129.51,129.57,129.21,129.43,163100.0,129.51,129.57,129.21,129.43,163100.0
2012-01-17 10:40:00,129.47,129.55,129.3,129.42,57300.0,129.47,129.55,129.3,129.42,57300.0
2012-01-17 10:45:00,129.43,129.46,129.12,129.22,133600.0,129.43,129.46,129.12,129.22,133600.0
2012-01-17 10:50:00,129.28,129.33,128.93,128.97,81600.0,129.28,129.33,128.93,128.97,81600.0
2012-01-17 10:55:00,128.92,129.09,128.78,129.0,93500.0,128.92,129.09,128.78,129.0,93500.0
2012-01-17 11:00:00,128.99,129.16,128.89,129.16,88500.0,128.99,129.16,128.89,129.16,88500.0
2012-01-17 11:05:00,129.06,129.45,128.98,129.34,80400.0,129.06,129.45,128.98,129.34,80400.0
2012-01-17 11:10:00,129.36,129.8,129.31,129.78,74200.0,129.36,129.8,129.31,129.78,74200.0
2012-01-17 11:15:00,129.81,129.81,129.52,129.74,84500.0,129.81,129.81,129.52,129.74,84500.0
2012-01-17 11:20:00,129.71,129.77,129.52,129.68,43700.0,129.71,129.77,129.52,129.68,43700.0
2012-01-17 11:25:00,129.75,129.82,129.7,129.79,41600.0,129.75,129.82,129.7,129.79,41600.0
2012-01-17 11:30:00,129.75,129.82,129.52,129.66,49300.0,129.75,129.82,129.52,129.66,49300.0
2012-01-17 11:35:00,129.63,129.66,129.49,129.51,29400.0,129.63,129.66,129.49,129.51,29400.0
2012-01-17 11:40:00,129.53,129.68,129.46,129.46,26400.0,129.53,129.68,129.46,129.46,26400.0
2012-01-17 11:45:00,129.49,129.63,129.49,129.58,22500.0,129.49,129.63,129.49,129.58,22500.0
2012-01-17 11:50:00,129.57,129.59,129.46,129.53,18200.0,129.57,129.59,129.46,129.53,18200.0
2012-01-17 11:55:00,129.56,129.57,129.36,129.43,40600.0,129.56,129.57,129.36,129.43,40600.0
2012-01-17 12:00:00,129.48,129.55,129.41,129.48,43800.0,129.48,129.55,129.41,129.48,43800.0
2012-01-17 12:05:00,129.49,129.53,129.37,129.47,24000.0,129.49,129.53,129.37,129.47,24000.0
2012-01-17 12:10:00,129.46,129.55,129.34,129.35,34800.0,129.46,129.55,129.34,129.35,34800.0
2012-01-17 12:15:00,129.36,129.47,129.34,129.4,22100.0,129.36,129.47,129.34,129.4,22100.0
2012-01-17 12:20:00,129.44,129.47,129.31,129.4,24100.0,129.44,129.47,129.31,129.4,24100.0
2012-01-17 12:25:00,129.43,129.44,129.23,129.32,35800.0,129.43,129.44,129.23,129.32,35800.0
2012-01-17 12:30:00,129.34,129.4,129.2,129.36,26800.0,129.34,129.4,129.2,129.36,26800.0
2012-01-17 12:35:00,129.37,129.37,129.14,129.27,41900.0,129.37,129.37,129.14,129.27,41900.0
2012-01-17 12:40:00,129.28,129.37,129.18,129.34,27300.0,129.28,129.37,129.18,129.34,27300.0
2012-01-17 12:45:00,129.34,129.5,129.29,129.5,27200.0,129.34,129.5,129.29,129.5,27200.0
2012-01-17 12:50:00,129.5,129.82,129.44,129.8,44200.0,129.5,129.82,129.44,129.8,44200.0
2012-01-17 12:55:00,129.8,129.85,129.61,129.84,20000.0,129.8,129.85,129.61,129.84,20000.0
2012-01-17 13:00:00,129.8,130.0,129.7,129.7,52700.0,129.8,130.0,129.7,129.7,52700.0
2012-01-17 13:05:00,129.7,129.89,129.61,129.75,95800.0,129.7,129.89,129.61,129.75,95800.0
2012-01-17 13:10:00,129.78,129.83,129.62,129.72,57100.0,129.78,129.83,129.62,129.72,57100.0
2012-01-17 13:15:00,129.74,129.75,129.49,129.62,56200.0,129.74,129.75,129.49,129.62,56200.0
2012-01-17 13:20:00,129.62,129.77,129.59,129.72,22700.0,129.62,129.77,129.59,129.72,22700.0
2012-01-17 13:25:00,129.72,129.77,129.67,129.73,20500.0,129.72,129.77,129.67,129.73,20500.0
2012-01-17 13:30:00,129.71,129.75,129.61,129.64,18000.0,129.71,129.75,129.61,129.64,18000.0
2012-01-17 13:35:00,129.7,129.78,129.67,129.73,22400.0,129.7,129.78,129.67,129.73,22400.0
2012-01-17 13:40:00,129.75,129.75,129.4,129.4,39400.0,129.75,129.75,129.4,129.4,39400.0
2012-01-17 13:45:00,129.43,129.44,129.21,129.25,37200.0,129.43,129.44,129.21,129.25,37200.0
2012-01-17 13:50:00,129.24,129.62,129.22,129.53,32300.0,129.24,129.62,129.22,129.53,32300.0
2012-01-17 13:55:00,129.55,129.56,129.46,129.5,22200.0,129.55,129.56,129.46,129.5,22200.0
2012-01-17 14:00:00,129.5,129.51,129.39,129.47,25500.0,129.5,129.51,129.39,129.47,25500.0
2012-01-17 14:05:00,129.49,129.52,129.31,129.35,32000.0,129.49,129.52,129.31,129.35,32000.0
2012-01-17 14:10:00,129.37,129.38,129.32,129.36,20500.0,129.37,129.38,129.32,129.36,20500.0
2012-01-17 14:15:00,129.32,129.37,129.26,129.28,24400.0,129.32,129.37,129.26,129.28,24400.0
2012-01-17 14:20:00,129.27,129.47,129.27,129.43,17100.0,129.27,129.47,129.27,129.43,17100.0
2012-01-17 14:25:00,129.43,129.43,129.28,129.35,17500.0,129.43,129.43,129.28,129.35,17500.0
2012-01-17 14:30:00,129.34,129.43,129.21,129.33,64700.0,129.34,129.43,129.21,129.33,64700.0
2012-01-17 14:35:00,129.3,129.38,129.22,129.28,31600.0,129.3,129.38,129.22,129.28,31600.0
2012-01-17 14:40:00,129.26,129.41,129.23,129.3,25200.0,129.26,129.41,129.23,129.3,25200.0
2012-01-17 14:45:00,129.31,129.31,129.14,129.19,31700.0,129.31,129.31,129.14,129.19,31700.0
2012-01-17 14:50:00,129.2,129.25,129.0,129.0,48600.0,129.2,129.25,129.0,129.0,48600.0
2012-01-17 14:55:00,129.0,129.12,128.81,128.99,112000.0,129.0,129.12,128.81,128.99,112000.0
2012-01-17 15:00:00,128.99,129.11,128.86,129.09,35200.0,128.99,129.11,128.86,129.09,35200.0
2012-01-17 15:05:00,129.09,129.12,128.8,128.8,70000.0,129.09,129.12,128.8,128.8,70000.0
2012-01-17 15:10:00,128.8,129.0,128.6,128.98,81400.0,128.8,129.0,128.6,128.98,81400.0
2012-01-17 15:15:00,128.97,129.06,128.88,128.98,85900.0,128.97,129.06,128.88,128.98,85900.0
2012-01-17 15:20:00,128.97,129.2,128.92,129.05,80700.0,128.97,129.2,128.92,129.05,80700.0
2012-01-17 15:25:00,129.05,129.12,128.91,129.09,35100.0,129.05,129.12,128.91,129.09,35100.0
2012-01-17 15:30:00,129.05,129.13,129.0,129.1,55900.0,129.05,129.13,129.0,129.1,55900.0
2012-01-17 15:35:00,129.09,129.09,128.82,128.86,57100.0,129.09,129.09,128.82,128.86,57100.0
2012-01-17 15:40:00,128.88,129.0,128.8,128.91,103700.0,128.88,129.0,128.8,128.91,103700.0
2012-01-17 15:45:00,128.9,128.95,128.66,128.72,130300.0,128.9,128.95,128.66,128.72,130300.0
2012-01-17 15:50:00,128.74,128.79,128.62,128.7,72100.0,128.74,128.79,128.62,128.7,72100.0
2012-01-17 15:55:00,128.69,129.0,128.61,128.83,275900.0,128.69,129.0,128.61,128.83,275900.0
2012-01-18 09:30:00,128.8,129.73,128.24,128.98,174900.0,128.8,129.73,128.24,128.98,174900.0
2012-01-18 09:35:00,129.1,129.42,128.8,129.19,40100.0,129.1,129.42,128.8,129.19,40100.0
2012-01-18 09:40:00,129.16,129.32,128.61,128.62,70400.0,129.16,129.32,128.61,128.62,70400.0
2012-01-18 09:45:00,128.61,128.79,128.04,128.47,91700.0,128.61,128.79,128.04,128.47,91700.0
2012-01-18 09:50:00,128.49,128.5,128.2,128.29,94200.0,128.49,128.5,128.2,128.29,94200.0
2012-01-18 09:55:00,128.39,128.46,127.86,127.99,118700.0,128.39,128.46,127.86,127.99,118700.0
2012-01-18 10:00:00,128.0,128.0,127.6,127.95,136800.0,128.0,128.0,127.6,127.95,136800.0
2012-01-18 10:05:00,127.89,128.34,127.71,128.05,96600.0,127.89,128.34,127.71,128.05,96600.0
2012-01-18 10:10:00,128.02,128.2,127.72,127.72,70000.0,128.02,128.2,127.72,127.72,70000.0
2012-01-18 10:15:00,127.73,127.8,127.11,127.13,165800.0,127.73,127.8,127.11,127.13,165800.0
2012-01-18 10:20:00,127.14,127.49,126.85,126.86,128400.0,127.14,127.49,126.85,126.86,128400.0
2012-01-18 10:25:00,126.85,127.1,126.5,127.01,151400.0,126.85,127.1,126.5,127.01,151400.0
2012-01-18 10:30:00,127.01,127.6,127.01,127.5,98900.0,127.01,127.6,127.01,127.5,98900.0
2012-01-18 10:35:00,127.48,127.54,127.05,127.18,197100.0,127.48,127.54,127.05,127.18,197100.0
2012-01-18 10:40:00,127.18,127.35,127.11,127.3,92200.0,127.18,127.35,127.11,127.3,92200.0
2012-01-18 10:45:00,127.3,127.41,127.06,127.28,33300.0,127.3,127.41,127.06,127.28,33300.0
2012-01-18 10:50:00,127.28,127.29,127.06,127.18,44300.0,127.28,127.29,127.06,127.18,44300.0
2012-01-18 10:55:00,127.18,127.21,127.0,127.01,40200.0,127.18,127.21,127.0,127.01,40200.0
2012-01-18 11:00:00,127.01,127.01,126.72,126.77,62000.0,127.01,127.01,126.72,126.77,62000.0
2012-01-18 11:05:00,126.77,126.77,126.44,126.52,80000.0,126.77,126.77,126.44,126.52,80000.0
2012-01-18 11:10:00,126.51,126.72,126.4,126.51,72900.0,126.51,126.72,126.4,126.51,72900.0
2012-01-18 11:15:00,126.53,126.59,126.38,126.43,43400.0,126.53,126.59,126.38,126.43,43400.0
2012-01-18 11:20:00,126.45,126.78,126.42,126.64,94700.0,126.45,126.78,126.42,126.64,94700.0
2012-01-18 11:25:00,126.68,126.82,126.38,126.38,79200.0,126.68,126.82,126.38,126.38,79200.0
2012-01-18 11:30:00,126.38,126.65,126.35,126.41,36800.0,126.38,126.65,126.35,126.41,36800.0
2012-01-18 11:35:00,126.49,126.54,125.65,125.65,201900.0,126.49,126.54,125.65,125.65,201900.0
2012-01-18 11:40:00,125.65,125.93,125.38,125.38,112300.0,125.65,125.93,125.38,125.38,112300.0
2012-01-18 11:45:00,125.36,125.86,125.31,125.86,72700.0,125.36,125.86,125.31,125.86,72700.0
2012-01-18 11:50:00,125.76,126.13,125.72,125.85,65800.0,125.76,126.13,125.72,125.85,65800.0
2012-01-18 11:55:00,125.85,125.93,125.54,125.54,125700.0,125.85,125.93,125.54,125.54,125700.0
2012-01-18 12:00:00,125.58,125.86,125.5,125.83,63200.0,125.58,125.86,125.5,125.83,63200.0
2012-01-18 12:05:00,125.85,125.87,125.6,125.65,114000.0,125.85,125.87,125.6,125.65,114000.0
2012-01-18 12:10:00,125.65,125.71,125.5,125.53,90200.0,125.65,125.71,125.5,125.53,90200.0
2012-01-18 12:15:00,125.54,125.69,125.4,125.59,63900.0,125.54,125.69,125.4,125.59,63900.0
2012-01-18 12:20:00,125.57,125.74,125.37,125.73,59300.0,125.57,125.74,125.37,125.73,59300.0
2012-01-18 12:25:00,125.67,126.0,125.51,125.98,72600.0,125.67,126.0,125.51,125.98,72600.0
2012-01-18 12:30:00,126.0,126.06,125.81,125.91,62900.0,126.0,126.06,125.81,125.91,62900.0
2012-01-18 12:35:00,125.85,126.02,125.85,126.0,24700.0,125.85,126.02,125.85,126.0,24700.0
2012-01-18 12:40:00,126.0,126.03,125.9,125.99,26700.0,126.0,126.03,125.9,125.99,26700.0
2012-01-18 12:45:00,125.94,125.98,125.57,125.66,45700.0,125.94,125.98,125.57,125.66,45700.0
2012-01-18 12:50:00,125.65,125.97,125.58,125.96,21000.0,125.65,125.97,125.58,125.96,21000.0
2012-01-18 12:55:00,125.96,125.97,125.85,125.97,14100.0,125.96,125.97,125.85,125.97,14100.0
2012-01-18 13:00:00,125.97,126.0,125.88,126.0,37300.0,125.97,126.0,125.88,126.0,37300.0
2012-01-18 13:05:00,125.95,125.99,125.81,125.97,24200.0,125.95,125.99,125.81,125.97,24200.0
2012-01-18 13:10:00,125.95,126.06,125.82,126.0,31500.0,125.95,126.06,125.82,126.0,31500.0
2012-01-18 13:15:00,125.99,126.0,125.77,125.87,30900.0,125.99,126.0,125.77,125.87,30900.0
2012-01-18 13:20:00,125.88,125.98,125.8,125.83,19400.0,125.88,125.98,125.8,125.83,19400.0
2012-01-18 13:25:00,125.84,125.95,125.76,125.76,33400.0,125.84,125.95,125.76,125.76,33400.0
2012-01-18 13:30:00,125.8,125.95,125.72,125.72,41800.0,125.8,125.95,125.72,125.72,41800.0
2012-01-18 13:35:00,125.71,125.8,125.64,125.73,34000.0,125.71,125.8,125.64,125.73,34000.0
2012-01-18 13:40:00,125.8,125.86,125.71,125.75,55800.0,125.8,125.86,125.71,125.75,55800.0
2012-01-18 13:45:00,125.77,125.77,125.42,125.5,82800.0,125.77,125.77,125.42,125.5,82800.0
2012-01-18 13:50:00,125.47,125.68,125.4,125.54,110300.0,125.47,125.68,125.4,125.54,110300.0
2012-01-18 13:55:00,125.63,126.28,125.56,126.14,101200.0,125.63,126.28,125.56,126.14,101200.0
2012-01-18 14:00:00,126.14,127.0,126.1,126.94,139800.0,126.14,127.0,126.1,126.94,139800.0
2012-01-18 14:05:00,126.88,127.23,126.6,127.21,147500.0,126.88,127.23,126.6,127.21,147500.0
2012-01-18 14:10:00,127.22,127.27,126.49,126.58,126500.0,127.22,127.27,126.49,126.58,126500.0
2012-01-18 14:15:00,126.57,126.63,125.84,126.09,101700.0,126.57,126.63,125.84,126.09,101700.0
2012-01-18 14:20:00,126.08,126.37,126.05,126.32,43200.0,126.08,126.37,126.05,126.32,43200.0
2012-01-18 14:25:00,126.35,126.37,126.14,126.35,98800.0,126.35,126.37,126.14,126.35,98800.0
2012-01-18 14:30:00,126.36,126.55,126.26,126.33,26400.0,126.36,126.55,126.26,126.33,26400.0
2012-01-18 14:35:00,126.28,126.36,126.09,126.25,22800.0,126.28,126.36,126.09,126.25,22800.0
2012-01-18 14:40:00,126.22,126.47,126.0,126.4,39100.0,126.22,126.47,126.0,126.4,39100.0
2012-01-18 14:45:00,126.43,126.66,126.38,126.59,34000.0,126.43,126.66,126.38,126.59,34000.0
2012-01-18 14:50:00,126.57,126.72,126.51,126.55,154100.0,126.57,126.72,126.51,126.55,154100.0
2012-01-18 14:55:00,126.55,126.61,126.34,126.58,32800.0,126.55,126.61,126.34,126.58,32800.0
2012-01-18 15:00:00,126.6,126.76,126.45,126.45,38700.0,126.6,126.76,126.45,126.45,38700.0
2012-01-18 15:05:00,126.51,126.75,126.46,126.7,26900.0,126.51,126.75,126.46,126.7,26900.0
2012-01-18 15:10:00,126.7,126.92,126.64,126.65,104800.0,126.7,126.92,126.64,126.65,104800.0
2012-01-18 15:15:00,126.67,126.8,126.6,126.67,85700.0,126.67,126.8,126.6,126.67,85700.0
2012-01-18 15:20:00,126.69,126.77,126.65,126.74,21700.0,126.69,126.77,126.65,126.74,21700.0
2012-01-18 15:25:00,126.73,126.8,126.16,126.16,210300.0,126.73,126.8,126.16,126.16,210300.0
2012-01-18 15:30:00,126.2,126.29,126.15,126.23,55300.0,126.2,126.29,126.15,126.23,55300.0
2012-01-18 15:35:00,126.23,126.34,126.0,126.18,46100.0,126.23,126.34,126.0,126.18,46100.0
2012-01-18 15:40:00,126.18,126.2,126.05,126.19,58300.0,126.18,126.2,126.05,126.19,58300.0
2012-01-18 15:45:00,126.19,126.26,126.0,126.11,70500.0,126.19,126.26,126.0,126.11,70500.0
2012-01-18 15:50:00,126.11,126.2,125.8,125.97,170400.0,126.11,126.2,125.8,125.97,170400.0
2012-01-18 15:55:00,125.99,126.07,125.93,126.07,189000.0,125.99,126.07,125.93,126.07,189000.0
2012-01-19 09:30:00,127.46,127.53,125.7,125.95,291500.0,127.46,127.53,125.7,125.95,291500.0
2012-01-19 09:35:00,125.95,126.24,125.35,125.35,336000.0,125.95,126.24,125.35,125.35,336000.0
2012-01-19 09:40:00,125.35,126.0,124.65,124.94,401500.0,125.35,126.0,124.65,124.94,401500.0
2012-01-19 09:45:00,124.97,125.45,124.86,125.05,195700.0,124.97,125.45,124.86,125.05,195700.0
2012-01-19 09:50:00,125.1,125.15,124.56,124.71,153100.0,125.1,125.15,124.56,124.71,153100.0
2012-01-19 09:55:00,124.72,124.99,124.58,124.63,117000.0,124.72,124.99,124.58,124.63,117000.0
2012-01-19 10:00:00,124.65,124.68,123.46,123.53,305400.0,124.65,124.68,123.46,123.53,305400.0
2012-01-19 10:05:00,123.52,123.72,123.0,123.6,294900.0,123.52,123.72,123.0,123.6,294900.0
2012-01-19 10:10:00,123.6,124.0,123.6,123.73,134800.0,123.6,124.0,123.6,123.73,134800.0
2012-01-19 10:15:00,123.73,123.78,123.62,123.73,101000.0,123.73,123.78,123.62,123.73,101000.0
2012-01-19 10:20:00,123.72,124.34,123.65,124.01,169500.0,123.72,124.34,123.65,124.01,169500.0
2012-01-19 10:25:00,124.06,124.19,124.0,124.16,76200.0,124.06,124.19,124.0,124.16,76200.0
2012-01-19 10:30:00,124.15,124.8,124.12,124.66,136400.0,124.15,124.8,124.12,124.66,136400.0
2012-01-19 10:35:00,124.69,124.69,123.84,124.08,152300.0,124.69,124.69,123.84,124.08,152300.0
2012-01-19 10:40:00,124.07,124.45,124.07,124.15,63000.0,124.07,124.45,124.07,124.15,63000.0
2012-01-19 10:45:00,124.15,124.22,123.91,124.0,104300.0,124.15,124.22,123.91,124.0,104300.0
2012-01-19 10:50:00,124.03,124.12,123.82,123.88,128400.0,124.03,124.12,123.82,123.88,128400.0
2012-01-19 10:55:00,123.87,123.94,123.26,123.3,156200.0,123.87,123.94,123.26,123.3,156200.0
2012-01-19 11:00:00,123.3,123.82,123.29,123.73,194900.0,123.3,123.82,123.29,123.73,194900.0
2012-01-19 11:05:00,123.73,123.78,123.56,123.6,227300.0,123.73,123.78,123.56,123.6,227300.0
2012-01-19 11:10:00,123.59,123.61,123.15,123.51,143800.0,123.59,123.61,123.15,123.51,143800.0
2012-01-19 11:15:00,123.53,123.59,123.11,123.23,280800.0,123.53,123.59,123.11,123.23,280800.0
2012-01-19 11:20:00,123.23,123.45,123.2,123.36,158600.0,123.23,123.45,123.2,123.36,158600.0
2012-01-19 11:25:00,123.32,123.48,123.22,123.28,265800.0,123.32,123.48,123.22,123.28,265800.0
2012-01-19 11:30:00,123.31,123.48,123.25,123.26,161200.0,123.31,123.48,123.25,123.26,161200.0
2012-01-19 11:35:00,123.25,123.45,123.24,123.33,127500.0,123.25,123.45,123.24,123.33,127500.0
2012-01-19 11:40:00,123.34,123.44,123.3,123.38,75800.0,123.34,123.44,123.3,123.38,75800.0
2012-01-19 11:45:00,123.4,123.65,123.37,123.63,125200.0,123.4,123.65,123.37,123.63,125200.0
2012-01-19 11:50:00,123.63,123.65,123.04,123.31,155300.0,123.63,123.65,123.04,123.31,155300.0
2012-01-19 11:55:00,123.37,123.86,123.29,123.86,194500.0,123.37,123.86,123.29,123.86,194500.0
2012-01-19 12:00:00,123.88,124.41,123.62,124.3,273400.0,123.88,124.41,123.62,124.3,273400.0
2012-01-19 12:05:00,124.3,124.34,123.88,124.05,108700.0,124.3,124.34,123.88,124.05,108700.0
2012-01-19 12:10:00,124.04,124.5,123.89,124.48,157500.0,124.04,124.5,123.89,124.48,157500.0
2012-01-19 12:15:00,124.5,124.68,124.35,124.43,214700.0,124.5,124.68,124.35,124.43,214700.0
2012-01-19 12:20:00,124.48,124.82,124.38,124.74,141500.0,124.48,124.82,124.38,124.74,141500.0
2012-01-19 12:25:00,124.77,124.89,124.58,124.75,112300.0,124.77,124.89,124.58,124.75,112300.0
2012-01-19 12:30:00,124.76,125.07,124.69,125.0,277300.0,124.76,125.07,124.69,125.0,277300.0
2012-01-19 12:35:00,124.94,124.96,124.4,124.48,93300.0,124.94,124.96,124.4,124.48,93300.0
2012-01-19 12:40:00,124.53,124.58,124.34,124.55,106900.0,124.53,124.58,124.34,124.55,106900.0
2012-01-19 12:45:00,124.55,124.56,124.25,124.35,64100.0,124.55,124.56,124.25,124.35,64100.0
2012-01-19 12:50:00,124.33,124.39,124.21,124.31,40700.0,124.33,124.39,124.21,124.31,40700.0
2012-01-19 12:55:00,124.3,124.39,124.19,124.29,52400.0,124.3,124.39,124.19,124.29,52400.0
2012-01-19 13:00:00,124.27,124.46,124.21,124.46,109000.0,124.27,124.46,124.21,124.46,109000.0
2012-01-19 13:05:00,124.45,124.66,124.38,124.63,67500.0,124.45,124.66,124.38,124.63,67500.0
2012-01-19 13:10:00,124.6,124.85,124.56,124.82,100600.0,124.6,124.85,124.56,124.82,100600.0
2012-01-19 13:15:00,124.84,125.23,124.82,124.89,158300.0,124.84,125.23,124.82,124.89,158300.0
2012-01-19 13:20:00,124.89,125.07,124.72,124.85,87800.0,124.89,125.07,124.72,124.85,87800.0
2012-01-19 13:25:00,124.86,124.91,124.8,124.84,46000.0,124.86,124.91,124.8,124.84,46000.0
2012-01-19 13:30:00,124.84,124.87,124.63,124.73,82200.0,124.84,124.87,124.63,124.73,82200.0
2012-01-19 13:35:00,124.75,124.86,124.7,124.75,57100.0,124.75,124.86,124.7,124.75,57100.0
2012-01-19 13:40:00,124.72,125.06,124.72,124.97,66100.0,124.72,125.06,124.72,124.97,66100.0
2012-01-19 13:45:00,125.03,125.45,125.01,125.39,104000.0,125.03,125.45,125.01,125.39,104000.0
2012-01-19 13:50:00,125.42,125.45,125.11,125.16,46500.0,125.42,125.45,125.11,125.16,46500.0
2012-01-19 13:55:00,125.16,125.41,125.15,125.16,47100.0,125.16,125.41,125.15,125.16,47100.0
2012-01-19 14:00:00,125.17,125.5,125.12,125.46,88100.0,125.17,125.5,125.12,125.46,88100.0
2012-01-19 14:05:00,125.43,125.67,125.4,125.56,129900.0,125.43,125.67,125.4,125.56,129900.0
2012-01-19 14:10:00,125.58,125.64,125.12,125.12,87500.0,125.58,125.64,125.12,125.12,87500.0
2012-01-19 14:15:00,125.16,125.21,124.91,124.94,56200.0,125.16,125.21,124.91,124.94,56200.0
2012-01-19 14:20:00,124.9,124.94,124.56,124.78,90300.0,124.9,124.94,124.56,124.78,90300.0
2012-01-19 14:25:00,124.74,124.77,124.43,124.57,46400.0,124.74,124.77,124.43,124.57,46400.0
2012-01-19 14:30:00,124.56,124.63,124.35,124.39,38700.0,124.56,124.63,124.35,124.39,38700.0
2012-01-19 14:35:00,124.4,124.54,124.21,124.27,82500.0,124.4,124.54,124.21,124.27,82500.0
2012-01-19 14:40:00,124.24,124.47,124.15,124.4,79100.0,124.24,124.47,124.15,124.4,79100.0
2012-01-19 14:45:00,124.39,124.4,123.92,123.98,138500.0,124.39,124.4,123.92,123.98,138500.0
2012-01-19 14:50:00,123.97,124.09,123.7,123.7,106500.0,123.97,124.09,123.7,123.7,106500.0
2012-01-19 14:55:00,123.71,123.88,123.65,123.78,120700.0,123.71,123.88,123.65,123.78,120700.0
2012-01-19 15:00:00,123.81,124.16,123.71,124.14,45100.0,123.81,124.16,123.71,124.14,45100.0
2012-01-19 15:05:00,124.09,124.34,124.08,124.34,46000.0,124.09,124.34,124.08,124.34,46000.0
2012-01-19 15:10:00,124.34,124.4,124.06,124.23,61500.0,124.34,124.4,124.06,124.23,61500.0
2012-01-19 15:15:00,124.21,124.45,124.21,124.45,42300.0,124.21,124.45,124.21,124.45,42300.0
2012-01-19 15:20:00,124.47,124.5,124.3,124.45,46600.0,124.47,124.5,124.3,124.45,46600.0
2012-01-19 15:25:00,124.45,124.53,124.3,124.31,75300.0,124.45,124.53,124.3,124.31,75300.0
2012-01-19 15:30:00,124.31,124.51,124.3,124.33,59800.0,124.31,124.51,124.3,124.33,59800.0
2012-01-19 15:35:00,124.34,124.35,123.92,124.01,103200.0,124.34,124.35,123.92,124.01,103200.0
2012-01-19 15:40:00,124.01,124.18,123.95,124.05,129000.0,124.01,124.18,123.95,124.05,129000.0
2012-01-19 15:45:00,124.06,124.27,123.95,124.03,158600.0,124.06,124.27,123.95,124.03,158600.0
2012-01-19 15:50:00,124.07,124.15,123.85,123.87,156600.0,124.07,124.15,123.85,123.87,156600.0
2012-01-19 15:55:00,123.88,123.96,123.52,123.62,368100.0,123.88,123.96,123.52,123.62,368100.0
2012-01-20 09:30:00,122.95,123.4,121.5,123.12,366800.0,122.95,123.4,121.5,123.12,366800.0
2012-01-20 09:35:00,123.12,123.88,122.6,122.6,207200.0,123.12,123.88,122.6,122.6,207200.0
2012-01-20 09:40:00,122.6,122.97,121.84,122.09,165400.0,122.6,122.97,121.84,122.09,165400.0
2012-01-20 09:45:00,122.15,122.15,121.55,121.96,162200.0,122.15,122.15,121.55,121.96,162200.0
2012-01-20 09:50:00,121.97,122.01,121.62,121.96,127600.0,121.97,122.01,121.62,121.96,127600.0
2012-01-20 09:55:00,121.96,122.85,121.95,122.73,139400.0,121.96,122.85,121.95,122.73,139400.0
2012-01-20 10:00:00,122.73,123.03,122.57,122.84,135000.0,122.73,123.03,122.57,122.84,135000.0
2012-01-20 10:05:00,122.9,122.94,122.55,122.89,114100.0,122.9,122.94,122.55,122.89,114100.0
2012-01-20 10:10:00,122.88,122.9,122.53,122.8,73300.0,122.88,122.9,122.53,122.8,73300.0
2012-01-20 10:15:00,122.87,123.0,122.65,122.7,135300.0,122.87,123.0,122.65,122.7,135300.0
2012-01-20 10:20:00,122.7,123.25,122.6,122.83,146100.0,122.7,123.25,122.6,122.83,146100.0
2012-01-20 10:25:00,122.76,123.3,122.76,123.29,121400.0,122.76,123.3,122.76,123.29,121400.0
2012-01-20 10:30:00,123.24,124.19,123.24,124.11,163200.0,123.24,124.19,123.24,124.11,163200.0
2012-01-20 10:35:00,124.06,124.54,123.88,124.07,176800.0,124.06,124.54,123.88,124.07,176800.0
2012-01-20 10:40:00,124.22,124.22,123.36,123.68,53000.0,124.22,124.22,123.36,123.68,53000.0
2012-01-20 10:45:00,123.66,123.69,122.88,123.03,110300.0,123.66,123.69,122.88,123.03,110300.0
2012-01-20 10:50:00,123.01,123.3,122.9,123.17,120700.0,123.01,123.3,122.9,123.17,120700.0
2012-01-20 10:55:00,123.18,123.67,123.18,123.47,102600.0,123.18,123.67,123.18,123.47,102600.0
2012-01-20 11:00:00,123.47,123.5,123.18,123.31,120100.0,123.47,123.5,123.18,123.31,120100.0
2012-01-20 11:05:00,123.29,123.59,123.23,123.46,49000.0,123.29,123.59,123.23,123.46,49000.0
2012-01-20 11:10:00,123.47,123.55,122.75,122.77,145900.0,123.47,123.55,122.75,122.77,145900.0
2012-01-20 11:15:00,122.8,122.82,122.22,122.62,114600.0,122.8,122.82,122.22,122.62,114600.0
2012-01-20 11:20:00,122.66,123.44,122.66,123.42,87300.0,122.66,123.44,122.66,123.42,87300.0
2012-01-20 11:25:00,123.43,123.48,123.05,123.24,100300.0,123.43,123.48,123.05,123.24,100300.0
2012-01-20 11:30:00,123.3,123.5,123.08,123.31,160000.0,123.3,123.5,123.08,123.31,160000.0
2012-01-20 11:35:00,123.29,123.52,123.1,123.37,65800.0,123.29,123.52,123.1,123.37,65800.0
2012-01-20 11:40:00,123.37,123.51,123.22,123.45,57000.0,123.37,123.51,123.22,123.45,57000.0
2012-01-20 11:45:00,123.47,123.63,123.29,123.52,60500.0,123.47,123.63,123.29,123.52,60500.0
2012-01-20 11:50:00,123.52,123.74,123.47,123.64,39400.0,123.52,123.74,123.47,123.64,39400.0
2012-01-20 11:55:00,123.69,124.0,123.66,123.9,48100.0,123.69,124.0,123.66,123.9,48100.0
2012-01-20 12:00:00,123.9,123.98,123.76,123.78,34400.0,123.9,123.98,123.76,123.78,34400.0
2012-01-20 12:05:00,123.78,123.97,123.55,123.97,13600.0,123.78,123.97,123.55,123.97,13600.0
2012-01-20 12:10:00,123.97,124.06,123.93,124.0,30800.0,123.97,124.06,123.93,124.0,30800.0
2012-01-20 12:15:00,124.0,124.09,123.6,123.8,33500.0,124.0,124.09,123.6,123.8,33500.0
2012-01-20 12:20:00,123.84,123.9,123.67,123.8,29500.0,123.84,123.9,123.67,123.8,29500.0
2012-01-20 12:25:00,123.8,123.81,123.5,123.62,26700.0,123.8,123.81,123.5,123.62,26700.0
2012-01-20 12:30:00,123.56,123.7,123.54,123.57,17800.0,123.56,123.7,123.54,123.57,17800.0
2012-01-20 12:35:00,123.59,123.93,123.56,123.7,39900.0,123.59,123.93,123.56,123.7,39900.0
2012-01-20 12:40:00,123.76,123.76,123.35,123.52,37900.0,123.76,123.76,123.35,123.52,37900.0
2012-01-20 12:45:00,123.6,123.83,123.54,123.68,38300.0,123.6,123.83,123.54,123.68,38300.0
2012-01-20 12:50:00,123.68,123.72,123.53,123.53,52600.0,123.68,123.72,123.53,123.53,52600.0
2012-01-20 12:55:00,123.54,123.7,123.48,123.63,26200.0,123.54,123.7,123.48,123.63,26200.0
2012-01-20 13:00:00,123.63,123.64,123.45,123.5,16100.0,123.63,123.64,123.45,123.5,16100.0
2012-01-20 13:05:00,123.51,123.6,123.48,123.48,13400.0,123.51,123.6,123.48,123.48,13400.0
2012-01-20 13:10:00,123.51,123.59,123.32,123.5,22500.0,123.51,123.59,123.32,123.5,22500.0
2012-01-20 13:15:00,123.47,123.49,123.11,123.23,40700.0,123.47,123.49,123.11,123.23,40700.0
2012-01-20 13:20:00,123.25,123.35,123.0,123.18,54200.0,123.25,123.35,123.0,123.18,54200.0
2012-01-20 13:25:00,123.19,123.32,123.05,123.27,22800.0,123.19,123.32,123.05,123.27,22800.0
2012-01-20 13:30:00,123.33,123.36,123.22,123.29,25900.0,123.33,123.36,123.22,123.29,25900.0
2012-01-20 13:35:00,123.29,123.39,123.15,123.27,26900.0,123.29,123.39,123.15,123.27,26900.0
2012-01-20 13:40:00,123.31,123.49,123.28,123.46,29300.0,123.31,123.49,123.28,123.46,29300.0
2012-01-20 13:45:00,123.45,123.47,123.3,123.33,20900.0,123.45,123.47,123.3,123.33,20900.0
2012-01-20 13:50:00,123.38,123.38,122.93,122.95,48700.0,123.38,123.38,122.93,122.95,48700.0
2012-01-20 13:55:00,122.95,123.2,122.9,123.11,20000.0,122.95,123.2,122.9,123.11,20000.0
2012-01-20 14:00:00,123.04,123.21,122.97,123.0,24000.0,123.04,123.21,122.97,123.0,24000.0
2012-01-20 14:05:00,123.01,123.1,122.88,123.03,49300.0,123.01,123.1,122.88,123.03,49300.0
2012-01-20 14:10:00,123.07,123.14,122.98,123.04,49600.0,123.07,123.14,122.98,123.04,49600.0
2012-01-20 14:15:00,123.08,123.1,122.46,122.47,49300.0,123.08,123.1,122.46,122.47,49300.0
2012-01-20 14:20:00,122.47,122.62,122.34,122.5,39700.0,122.47,122.62,122.34,122.5,39700.0
2012-01-20 14:25:00,122.5,122.75,122.43,122.53,18400.0,122.5,122.75,122.43,122.53,18400.0
2012-01-20 14:30:00,122.56,122.6,122.47,122.52,15100.0,122.56,122.6,122.47,122.52,15100.0
2012-01-20 14:35:00,122.54,122.55,122.37,122.38,20100.0,122.54,122.55,122.37,122.38,20100.0
2012-01-20 14:40:00,122.43,122.75,122.38,122.68,22300.0,122.43,122.75,122.38,122.68,22300.0
2012-01-20 14:45:00,122.71,122.73,122.37,122.5,33600.0,122.71,122.73,122.37,122.5,33600.0
2012-01-20 14:50:00,122.5,122.53,122.25,122.3,38200.0,122.5,122.53,122.25,122.3,38200.0
2012-01-20 14:55:00,122.38,122.42,122.26,122.35,52400.0,122.38,122.42,122.26,122.35,52400.0
2012-01-20 15:00:00,122.33,122.54,122.32,122.47,105600.0,122.33,122.54,122.32,122.47,105600.0
2012-01-20 15:05:00,122.52,122.74,122.5,122.63,63900.0,122.52,122.74,122.5,122.63,63900.0
2012-01-20 15:10:00,122.66,122.73,122.55,122.62,77200.0,122.66,122.73,122.55,122.62,77200.0
2012-01-20 15:15:00,122.66,122.75,122.64,122.65,29500.0,122.66,122.75,122.64,122.65,29500.0
2012-01-20 15:20:00,122.7,122.75,122.57,122.65,32200.0,122.7,122.75,122.57,122.65,32200.0
2012-01-20 15:25:00,122.62,122.66,122.37,122.63,111200.0,122.62,122.66,122.37,122.63,111200.0
2012-01-20 15:30:00,122.66,122.89,122.62,122.8,66200.0,122.66,122.89,122.62,122.8,66200.0
2012-01-20 15:35:00,122.77,122.8,122.55,122.7,34200.0,122.77,122.8,122.55,122.7,34200.0
2012-01-20 15:40:00,122.72,122.79,122.52,122.66,76400.0,122.72,122.79,122.52,122.66,76400.0
2012-01-20 15:45:00,122.7,123.02,122.62,122.99,134000.0,122.7,123.02,122.62,122.99,134000.0
2012-01-20 15:50:00,122.93,122.96,122.6,122.8,136100.0,122.93,122.96,122.6,122.8,136100.0
2012-01-20 15:55:00,122.8,122.99,122.76,122.8,149900.0,122.8,122.99,122.76,122.8,149900.0
2012-01-23 09:30:00,123.34,124.6,123.34,123.83,259200.0,123.34,124.6,123.34,123.83,259200.0
2012-01-23 09:35:00,123.93,124.83,123.83,124.42,124500.0,123.93,124.83,123.83,124.42,124500.0
2012-01-23 09:40:00,124.49,124.97,124.39,124.87,118200.0,124.49,124.97,124.39,124.87,118200.0
2012-01-23 09:45:00,124.87,125.4,124.85,125.4,98600.0,124.87,125.4,124.85,125.4,98600.0
2012-01-23 09:50:00,125.4,125.74,125.25,125.38,107000.0,125.4,125.74,125.25,125.38,107000.0
2012-01-23 09:55:00,125.4,125.8,125.25,125.48,92200.0,125.4,125.8,125.25,125.48,92200.0
2012-01-23 10:00:00,125.47,125.8,125.36,125.57,128500.0,125.47,125.8,125.36,125.57,128500.0
2012-01-23 10:05:00,125.54,125.78,125.45,125.69,78000.0,125.54,125.78,125.45,125.69,78000.0
2012-01-23 10:10:00,125.57,125.79,125.26,125.26,76300.0,125.57,125.79,125.26,125.26,76300.0
2012-01-23 10:15:00,125.33,125.64,125.26,125.56,64700.0,125.33,125.64,125.26,125.56,64700.0
2012-01-23 10:20:00,125.57,125.61,125.31,125.44,53400.0,125.57,125.61,125.31,125.44,53400.0
2012-01-23 10:25:00,125.37,125.48,124.89,125.1,84100.0,125.37,125.48,124.89,125.1,84100.0
2012-01-23 10:30:00,125.1,125.2,124.93,125.17,58600.0,125.1,125.2,124.93,125.17,58600.0
2012-01-23 10:35:00,125.15,125.17,124.71,124.95,57800.0,125.15,125.17,124.71,124.95,57800.0
2012-01-23 10:40:00,124.91,124.98,124.76,124.92,126600.0,124.91,124.98,124.76,124.92,126600.0
2012-01-23 10:45:00,124.88,125.35,124.87,125.18,58700.0,124.88,125.35,124.87,125.18,58700.0
2012-01-23 10:50:00,125.2,125.21,125.08,125.13,37400.0,125.2,125.21,125.08,125.13,37400.0
2012-01-23 10:55:00,125.13,125.17,125.0,125.0,33000.0,125.13,125.17,125.0,125.0,33000.0
2012-01-23 11:00:00,125.06,125.16,125.0,125.04,19300.0,125.06,125.16,125.0,125.04,19300.0
2012-01-23 11:05:00,125.1,125.1,124.15,124.3,79600.0,125.1,125.1,124.15,124.3,79600.0
2012-01-23 11:10:00,124.25,124.55,124.02,124.55,75600.0,124.25,124.55,124.02,124.55,75600.0
2012-01-23 11:15:00,124.55,125.14,124.35,124.99,54400.0,124.55,125.14,124.35,124.99,54400.0
2012-01-23 11:20:00,125.02,125.44,125.0,125.26,54500.0,125.02,125.44,125.0,125.26,54500.0
2012-01-23 11:25:00,125.28,125.8,125.16,125.63,76900.0,125.28,125.8,125.16,125.63,76900.0
2012-01-23 11:30:00,125.7,125.79,125.35,125.69,66800.0,125.7,125.79,125.35,125.69,66800.0
2012-01-23 11:35:00,125.7,125.88,125.25,125.42,185800.0,125.7,125.88,125.25,125.42,185800.0
2012-01-23 11:40:00,125.39,125.57,124.87,125.07,144500.0,125.39,125.57,124.87,125.07,144500.0
2012-01-23 11:45:00,125.06,125.08,124.8,124.99,46000.0,125.06,125.08,124.8,124.99,46000.0
2012-01-23 11:50:00,124.99,125.0,124.58,124.58,121100.0,124.99,125.0,124.58,124.58,121100.0
2012-01-23 11:55:00,124.56,124.63,124.33,124.55,47700.0,124.56,124.63,124.33,124.55,47700.0
2012-01-23 12:00:00,124.48,124.6,123.88,124.01,142800.0,124.48,124.6,123.88,124.01,142800.0
2012-01-23 12:05:00,124.01,124.09,123.53,123.89,85200.0,124.01,124.09,123.53,123.89,85200.0
2012-01-23 12:10:00,123.89,123.91,123.56,123.62,86300.0,123.89,123.91,123.56,123.62,86300.0
2012-01-23 12:15:00,123.64,124.35,123.5,124.34,115700.0,123.64,124.35,123.5,124.34,115700.0
2012-01-23 12:20:00,124.38,124.83,124.25,124.7,54100.0,124.38,124.83,124.25,124.7,54100.0
2012-01-23 12:25:00,124.72,124.87,124.69,124.87,26000.0,124.72,124.87,124.69,124.87,26000.0
2012-01-23 12:30:00,124.81,124.84,124.62,124.74,22300.0,124.81,124.84,124.62,124.74,22300.0
2012-01-23 12:35:00,124.78,125.15,124.67,124.95,45100.0,124.78,125.15,124.67,124.95,45100.0
2012-01-23 12:40:00,124.96,125.04,124.73,124.87,67600.0,124.96,125.04,124.73,124.87,67600.0
2012-01-23 12:45:00,124.88,125.18,124.66,124.73,86000.0,124.88,125.18,124.66,124.73,86000.0
2012-01-23 12:50:00,124.7,125.0,124.66,124.8,71500.0,124.7,125.0,124.66,124.8,71500.0
2012-01-23 12:55:00,124.78,124.82,124.57,124.76,70700.0,124.78,124.82,124.57,124.76,70700.0
2012-01-23 13:00:00,124.78,124.9,124.65,124.69,65100.0,124.78,124.9,124.65,124.69,65100.0
2012-01-23 13:05:00,124.66,125.0,124.58,124.99,92400.0,124.66,125.0,124.58,124.99,92400.0
2012-01-23 13:10:00,125.0,125.24,124.89,124.95,72400.0,125.0,125.24,124.89,124.95,72400.0
2012-01-23 13:15:00,124.95,125.06,124.77,124.86,58400.0,124.95,125.06,124.77,124.86,58400.0
2012-01-23 13:20:00,124.86,125.0,124.71,124.78,53500.0,124.86,125.0,124.71,124.78,53500.0
2012-01-23 13:25:00,124.79,125.16,124.7,125.07,73800.0,124.79,125.16,124.7,125.07,73800.0
2012-01-23 13:30:00,125.06,125.84,125.01,125.55,115000.0,125.06,125.84,125.01,125.55,115000.0
2012-01-23 13:35:00,125.58,125.95,125.54,125.64,84800.0,125.58,125.95,125.54,125.64,84800.0
2012-01-23 13:40:00,125.64,125.64,125.21,125.25,40000.0,125.64,125.64,125.21,125.25,40000.0
2012-01-23 13:45:00,125.25,125.58,125.1,125.29,67500.0,125.25,125.58,125.1,125.29,67500.0
2012-01-23 13:50:00,125.32,125.63,125.1,125.52,87700.0,125.32,125.63,125.1,125.52,87700.0
2012-01-23 13:55:00,125.58,125.9,125.45,125.9,42400.0,125.58,125.9,125.45,125.9,42400.0
2012-01-23 14:00:00,125.89,126.1,125.82,126.09,116600.0,125.89,126.1,125.82,126.09,116600.0
2012-01-23 14:05:00,126.1,126.77,126.05,126.77,155000.0,126.1,126.77,126.05,126.77,155000.0
2012-01-23 14:10:00,126.75,126.8,126.15,126.16,98100.0,126.75,126.8,126.15,126.16,98100.0
2012-01-23 14:15:00,126.23,126.27,125.75,125.75,74600.0,126.23,126.27,125.75,125.75,74600.0
2012-01-23 14:20:00,125.77,126.15,125.73,125.88,88500.0,125.77,126.15,125.73,125.88,88500.0
2012-01-23 14:25:00,125.82,126.23,125.75,126.07,83900.0,125.82,126.23,125.75,126.07,83900.0
2012-01-23 14:30:00,126.02,126.2,125.64,125.87,57400.0,126.02,126.2,125.64,125.87,57400.0
2012-01-23 14:35:00,125.92,126.01,125.28,125.54,102800.0,125.92,126.01,125.28,125.54,102800.0
2012-01-23 14:40:00,125.53,125.86,125.52,125.58,44900.0,125.53,125.86,125.52,125.58,44900.0
2012-01-23 14:45:00,125.57,125.7,125.28,125.36,90100.0,125.57,125.7,125.28,125.36,90100.0
2012-01-23 14:50:00,125.31,125.36,124.9,125.0,68100.0,125.31,125.36,124.9,125.0,68100.0
2012-01-23 14:55:00,125.0,125.31,124.97,125.15,86600.0,125.0,125.31,124.97,125.15,86600.0
2012-01-23 15:00:00,125.14,125.16,124.0,124.36,290900.0,125.14,125.16,124.0,124.36,290900.0
2012-01-23 15:05:00,124.36,124.74,124.2,124.46,82800.0,124.36,124.74,124.2,124.46,82800.0
2012-01-23 15:10:00,124.46,124.53,123.9,124.0,124600.0,124.46,124.53,123.9,124.0,124600.0
2012-01-23 15:15:00,124.0,124.28,123.98,124.25,62000.0,124.0,124.28,123.98,124.25,62000.0
2012-01-23 15:20:00,124.22,124.23,123.55,123.67,124800.0,124.22,124.23,123.55,123.67,124800.0
2012-01-23 15:25:00,123.7,124.0,123.5,123.56,129700.0,123.7,124.0,123.5,123.56,129700.0
2012-01-23 15:30:00,123.56,124.1,123.54,124.05,95800.0,123.56,124.1,123.54,124.05,95800.0
2012-01-23 15:35:00,124.09,124.26,124.0,124.07,60000.0,124.09,124.26,124.0,124.07,60000.0
2012-01-23 15:40:00,124.02,124.3,124.0,124.12,85100.0,124.02,124.3,124.0,124.12,85100.0
2012-01-23 15:45:00,124.12,124.15,123.85,123.96,89100.0,124.12,124.15,123.85,123.96,89100.0
2012-01-23 15:50:00,123.98,123.98,123.57,123.63,120700.0,123.98,123.98,123.57,123.63,120700.0
2012-01-23 15:55:00,123.63,124.03,123.63,123.89,257200.0,123.63,124.03,123.63,123.89,257200.0
2012-01-24 09:30:00,123.19,123.37,122.42,122.42,112800.0,123.19,123.37,122.42,122.42,112800.0
2012-01-24 09:35:00,122.32,123.31,122.32,123.11,48900.0,122.32,123.31,122.32,123.11,48900.0
2012-01-24 09:40:00,123.2,123.4,122.4,122.65,53400.0,123.2,123.4,122.4,122.65,53400.0
2012-01-24 09:45:00,122.65,122.69,122.0,122.37,108300.0,122.65,122.69,122.0,122.37,108300.0
2012-01-24 09:50:00,122.36,122.37,121.9,122.0,105400.0,122.36,122.37,121.9,122.0,105400.0
2012-01-24 09:55:00,122.0,122.11,121.5,121.66,165300.0,122.0,122.11,121.5,121.66,165300.0
2012-01-24 10:00:00,121.6,122.11,121.33,121.82,116200.0,121.6,122.11,121.33,121.82,116200.0
2012-01-24 10:05:00,121.86,122.45,121.79,122.16,167000.0,121.86,122.45,121.79,122.16,167000.0
2012-01-24 10:10:00,122.22,122.5,122.05,122.4,114200.0,122.22,122.5,122.05,122.4,114200.0
2012-01-24 10:15:00,122.41,122.49,121.75,121.92,163800.0,122.41,122.49,121.75,121.92,163800.0
2012-01-24 10:20:00,121.91,122.05,121.36,121.57,110500.0,121.91,122.05,121.36,121.57,110500.0
2012-01-24 10:25:00,121.5,121.61,121.0,121.51,130600.0,121.5,121.61,121.0,121.51,130600.0
2012-01-24 10:30:00,121.55,122.2,121.42,122.01,85400.0,121.55,122.2,121.42,122.01,85400.0
2012-01-24 10:35:00,122.0,122.18,121.54,121.69,88300.0,122.0,122.18,121.54,121.69,88300.0
2012-01-24 10:40:00,121.66,121.86,121.3,121.49,64800.0,121.66,121.86,121.3,121.49,64800.0
2012-01-24 10:45:00,121.56,121.89,121.46,121.8,26500.0,121.56,121.89,121.46,121.8,26500.0
2012-01-24 10:50:00,121.8,122.11,121.74,122.0,42100.0,121.8,122.11,121.74,122.0,42100.0
2012-01-24 10:55:00,121.98,122.09,121.76,121.76,51000.0,121.98,122.09,121.76,121.76,51000.0
2012-01-24 11:00:00,121.79,121.81,121.25,121.29,83700.0,121.79,121.81,121.25,121.29,83700.0
2012-01-24 11:05:00,121.32,121.7,121.25,121.32,215800.0,121.32,121.7,121.25,121.32,215800.0
2012-01-24 11:10:00,121.33,121.6,121.33,121.5,39700.0,121.33,121.6,121.33,121.5,39700.0
2012-01-24 11:15:00,121.49,121.6,121.3,121.44,88100.0,121.49,121.6,121.3,121.44,88100.0
2012-01-24 11:20:00,121.43,121.95,121.4,121.95,43900.0,121.43,121.95,121.4,121.95,43900.0
2012-01-24 11:25:00,121.95,122.05,121.75,121.75,46900.0,121.95,122.05,121.75,121.75,46900.0
2012-01-24 11:30:00,121.75,121.77,121.5,121.51,25900.0,121.75,121.77,121.5,121.51,25900.0
2012-01-24 11:35:00,121.51,121.51,121.31,121.35,35400.0,121.51,121.51,121.31,121.35,35400.0
2012-01-24 11:40:00,121.38,121.68,121.36,121.65,70400.0,121.38,121.68,121.36,121.65,70400.0
2012-01-24 11:45:00,121.63,121.78,121.52,121.69,41700.0,121.63,121.78,121.52,121.69,41700.0
2012-01-24 11:50:00,121.66,122.05,121.54,122.0,92600.0,121.66,122.05,121.54,122.0,92600.0
2012-01-24 11:55:00,122.04,122.22,121.81,122.18,142600.0,122.04,122.22,121.81,122.18,142600.0
2012-01-24 12:00:00,122.18,122.44,121.9,122.1,83600.0,122.18,122.44,121.9,122.1,83600.0
2012-01-24 12:05:00,122.09,122.18,121.88,122.0,15300.0,122.09,122.18,121.88,122.0,15300.0
2012-01-24 12:10:00,122.0,122.13,121.86,121.86,86800.0,122.0,122.13,121.86,121.86,86800.0
2012-01-24 12:15:00,121.86,122.06,121.75,121.86,69200.0,121.86,122.06,121.75,121.86,69200.0
2012-01-24 12:20:00,121.87,121.9,121.8,121.83,7400.0,121.87,121.9,121.8,121.83,7400.0
2012-01-24 12:25:00,121.8,121.8,121.55,121.63,19900.0,121.8,121.8,121.55,121.63,19900.0
2012-01-24 12:30:00,121.63,121.96,121.63,121.88,67800.0,121.63,121.96,121.63,121.88,67800.0
2012-01-24 12:35:00,121.82,122.09,121.8,121.92,39600.0,121.82,122.09,121.8,121.92,39600.0
2012-01-24 12:40:00,121.91,122.01,121.7,121.86,44600.0,121.91,122.01,121.7,121.86,44600.0
2012-01-24 12:45:00,121.88,121.99,121.68,121.83,105200.0,121.88,121.99,121.68,121.83,105200.0
2012-01-24 12:50:00,121.83,121.88,121.61,121.86,14600.0,121.83,121.88,121.61,121.86,14600.0
2012-01-24 12:55:00,121.8,122.05,121.78,122.02,16200.0,121.8,122.05,121.78,122.02,16200.0
2012-01-24 13:00:00,122.01,122.01,121.74,121.83,83400.0,122.01,122.01,121.74,121.83,83400.0
2012-01-24 13:05:00,121.86,121.97,121.84,121.86,6600.0,121.86,121.97,121.84,121.86,6600.0
2012-01-24 13:10:00,121.84,121.9,121.72,121.8,34000.0,121.84,121.9,121.72,121.8,34000.0
2012-01-24 13:15:00,121.8,121.81,121.55,121.67,40300.0,121.8,121.81,121.55,121.67,40300.0
2012-01-24 13:20:00,121.71,121.71,121.4,121.47,48200.0,121.71,121.71,121.4,121.47,48200.0
2012-01-24 13:25:00,121.47,121.57,121.42,121.47,21600.0,121.47,121.57,121.42,121.47,21600.0
2012-01-24 13:30:00,121.47,121.53,121.43,121.46,32100.0,121.47,121.53,121.43,121.46,32100.0
2012-01-24 13:35:00,121.46,121.6,121.32,121.5,27500.0,121.46,121.6,121.32,121.5,27500.0
2012-01-24 13:40:00,121.45,121.5,121.4,121.41,41500.0,121.45,121.5,121.4,121.41,41500.0
2012-01-24 13:45:00,121.45,121.52,121.38,121.41,47600.0,121.45,121.52,121.38,121.41,47600.0
2012-01-24 13:50:00,121.39,121.5,121.38,121.46,20800.0,121.39,121.5,121.38,121.46,20800.0
2012-01-24 13:55:00,121.45,121.45,121.36,121.38,35800.0,121.45,121.45,121.36,121.38,35800.0
2012-01-24 14:00:00,121.39,121.88,121.38,121.81,72600.0,121.39,121.88,121.38,121.81,72600.0
2012-01-24 14:05:00,121.78,121.84,121.61,121.79,43400.0,121.78,121.84,121.61,121.79,43400.0
2012-01-24 14:10:00,121.8,121.97,121.76,121.88,20000.0,121.8,121.97,121.76,121.88,20000.0
2012-01-24 14:15:00,121.91,121.97,121.81,121.97,54300.0,121.91,121.97,121.81,121.97,54300.0
2012-01-24 14:20:00,121.97,121.98,121.83,121.91,40600.0,121.97,121.98,121.83,121.91,40600.0
2012-01-24 14:25:00,121.91,121.91,121.8,121.88,20000.0,121.91,121.91,121.8,121.88,20000.0
2012-01-24 14:30:00,121.89,121.91,121.84,121.87,42100.0,121.89,121.91,121.84,121.87,42100.0
2012-01-24 14:35:00,121.84,121.92,121.83,121.86,34700.0,121.84,121.92,121.83,121.86,34700.0
2012-01-24 14:40:00,121.87,121.91,121.76,121.78,25400.0,121.87,121.91,121.76,121.78,25400.0
2012-01-24 14:45:00,121.81,121.91,121.64,121.65,37000.0,121.81,121.91,121.64,121.65,37000.0
2012-01-24 14:50:00,121.67,121.78,121.64,121.68,20900.0,121.67,121.78,121.64,121.68,20900.0
2012-01-24 14:55:00,121.67,121.83,121.64,121.76,17900.0,121.67,121.83,121.64,121.76,17900.0
2012-01-24 15:00:00,121.73,121.83,121.68,121.75,32700.0,121.73,121.83,121.68,121.75,32700.0
2012-01-24 15:05:00,121.73,121.84,121.69,121.7,31200.0,121.73,121.84,121.69,121.7,31200.0
2012-01-24 15:10:00,121.73,121.95,121.7,121.83,62100.0,121.73,121.95,121.7,121.83,62100.0
2012-01-24 15:15:00,121.83,121.9,121.75,121.84,23900.0,121.83,121.9,121.75,121.84,23900.0
2012-01-24 15:20:00,121.83,121.93,121.73,121.87,30200.0,121.83,121.93,121.73,121.87,30200.0
2012-01-24 15:25:00,121.85,121.91,121.8,121.83,32700.0,121.85,121.91,121.8,121.83,32700.0
2012-01-24 15:30:00,121.86,121.89,121.78,121.79,47400.0,121.86,121.89,121.78,121.79,47400.0
2012-01-24 15:35:00,121.79,121.82,121.65,121.69,26900.0,121.79,121.82,121.65,121.69,26900.0
2012-01-24 15:40:00,121.68,121.8,121.5,121.56,59900.0,121.68,121.8,121.5,121.56,59900.0
2012-01-24 15:45:00,121.59,121.73,121.56,121.57,74300.0,121.59,121.73,121.56,121.57,74300.0
2012-01-24 15:50:00,121.6,121.7,121.53,121.63,68100.0,121.6,121.7,121.53,121.63,68100.0
2012-01-24 15:55:00,121.68,121.73,121.52,121.73,102900.0,121.68,121.73,121.52,121.73,102900.0
2012-01-25 09:30:00,122.67,122.84,122.36,122.45,128700.0,122.67,122.84,122.36,122.45,128700.0
2012-01-25 09:35:00,122.45,122.45,122.0,122.24,93800.0,122.45,122.45,122.0,122.24,93800.0
2012-01-25 09:40:00,122.24,122.24,121.34,121.96,119200.0,122.24,122.24,121.34,121.96,119200.0
2012-01-25 09:45:00,122.05,122.11,121.72,121.83,68800.0,122.05,122.11,121.72,121.83,68800.0
2012-01-25 09:50:00,121.81,122.1,121.57,121.77,50100.0,121.81,122.1,121.57,121.77,50100.0
2012-01-25 09:55:00,121.78,122.04,121.62,121.95,117700.0,121.78,122.04,121.62,121.95,117700.0
2012-01-25 10:00:00,122.0,122.0,121.4,121.4,61200.0,122.0,122.0,121.4,121.4,61200.0
2012-01-25 10:05:00,121.48,121.56,121.07,121.15,58700.0,121.48,121.56,121.07,121.15,58700.0
2012-01-25 10:10:00,121.26,121.74,121.11,121.35,67100.0,121.26,121.74,121.11,121.35,67100.0
2012-01-25 10:15:00,121.43,121.64,121.22,121.64,26700.0,121.43,121.64,121.22,121.64,26700.0
2012-01-25 10:20:00,121.62,121.7,121.2,121.26,26700.0,121.62,121.7,121.2,121.26,26700.0
2012-01-25 10:25:00,121.2,121.47,121.2,121.29,18900.0,121.2,121.47,121.2,121.29,18900.0
2012-01-25 10:30:00,121.37,121.47,121.29,121.44,38400.0,121.37,121.47,121.29,121.44,38400.0
2012-01-25 10:35:00,121.4,121.63,121.37,121.62,36300.0,121.4,121.63,121.37,121.62,36300.0
2012-01-25 10:40:00,121.62,121.65,121.35,121.65,22100.0,121.62,121.65,121.35,121.65,22100.0
2012-01-25 10:45:00,121.64,121.93,121.62,121.86,32500.0,121.64,121.93,121.62,121.86,32500.0
2012-01-25 10:50:00,121.91,122.25,121.85,122.25,71100.0,121.91,122.25,121.85,122.25,71100.0
2012-01-25 10:55:00,122.25,123.5,122.24,122.99,221500.0,122.25,123.5,122.24,122.99,221500.0
2012-01-25 11:00:00,122.99,123.02,122.67,122.9,71200.0,122.99,123.02,122.67,122.9,71200.0
2012-01-25 11:05:00,122.82,122.91,122.25,122.36,63200.0,122.82,122.91,122.25,122.36,63200.0
2012-01-25 11:10:00,122.4,122.43,122.0,122.13,30600.0,122.4,122.43,122.0,122.13,30600.0
2012-01-25 11:15:00,122.16,122.55,122.14,122.44,27400.0,122.16,122.55,122.14,122.44,27400.0
2012-01-25 11:20:00,122.5,123.08,122.43,123.03,61000.0,122.5,123.08,122.43,123.03,61000.0
2012-01-25 11:25:00,123.01,123.08,122.75,122.96,27800.0,123.01,123.08,122.75,122.96,27800.0
2012-01-25 11:30:00,122.94,123.3,122.88,123.2,91600.0,122.94,123.3,122.88,123.2,91600.0
2012-01-25 11:35:00,123.22,123.42,123.04,123.38,41000.0,123.22,123.42,123.04,123.38,41000.0
2012-01-25 11:40:00,123.37,123.49,123.07,123.07,61500.0,123.37,123.49,123.07,123.07,61500.0
2012-01-25 11:45:00,123.09,123.13,122.75,123.1,58000.0,123.09,123.13,122.75,123.1,58000.0
2012-01-25 11:50:00,123.14,123.22,122.95,123.08,28500.0,123.14,123.22,122.95,123.08,28500.0
2012-01-25 11:55:00,123.08,123.4,123.08,123.22,59400.0,123.08,123.4,123.08,123.22,59400.0
2012-01-25 12:00:00,123.23,123.49,123.22,123.42,40000.0,123.23,123.49,123.22,123.42,40000.0
2012-01-25 12:05:00,123.42,123.43,122.81,122.83,30600.0,123.42,123.43,122.81,122.83,30600.0
2012-01-25 12:10:00,123.01,123.23,122.98,123.19,67100.0,123.01,123.23,122.98,123.19,67100.0
2012-01-25 12:15:00,123.11,123.34,123.08,123.1,47500.0,123.11,123.34,123.08,123.1,47500.0
2012-01-25 12:20:00,123.1,123.18,122.9,123.07,34100.0,123.1,123.18,122.9,123.07,34100.0
2012-01-25 12:25:00,123.12,123.3,122.91,123.22,47100.0,123.12,123.3,122.91,123.22,47100.0
2012-01-25 12:30:00,123.13,123.29,122.9,123.29,67200.0,123.13,123.29,122.9,123.29,67200.0
2012-01-25 12:35:00,123.29,123.33,123.06,123.18,40300.0,123.29,123.33,123.06,123.18,40300.0
2012-01-25 12:40:00,123.12,123.18,122.9,123.0,18300.0,123.12,123.18,122.9,123.0,18300.0
2012-01-25 12:45:00,123.1,123.27,122.9,123.21,17800.0,123.1,123.27,122.9,123.21,17800.0
2012-01-25 12:50:00,123.26,123.27,123.0,123.06,78800.0,123.26,123.27,123.0,123.06,78800.0
2012-01-25 12:55:00,123.07,123.15,122.71,122.92,53900.0,123.07,123.15,122.71,122.92,53900.0
2012-01-25 13:00:00,122.99,123.66,122.93,123.62,103600.0,122.99,123.66,122.93,123.62,103600.0
2012-01-25 13:05:00,123.63,123.84,123.35,123.69,152500.0,123.63,123.84,123.35,123.69,152500.0
2012-01-25 13:10:00,123.67,123.75,123.43,123.73,60600.0,123.67,123.75,123.43,123.73,60600.0
2012-01-25 13:15:00,123.67,123.89,123.45,123.48,81900.0,123.67,123.89,123.45,123.48,81900.0
2012-01-25 13:20:00,123.47,123.65,123.4,123.65,70700.0,123.47,123.65,123.4,123.65,70700.0
2012-01-25 13:25:00,123.66,123.82,123.56,123.71,56200.0,123.66,123.82,123.56,123.71,56200.0
2012-01-25 13:30:00,123.73,124.1,123.6,124.04,46200.0,123.73,124.1,123.6,124.04,46200.0
2012-01-25 13:35:00,123.98,124.9,123.98,124.75,145700.0,123.98,124.9,123.98,124.75,145700.0
2012-01-25 13:40:00,124.75,124.8,124.36,124.61,108200.0,124.75,124.8,124.36,124.61,108200.0
2012-01-25 13:45:00,124.62,124.89,124.55,124.55,53200.0,124.62,124.89,124.55,124.55,53200.0
2012-01-25 13:50:00,124.63,125.0,124.55,125.0,70600.0,124.63,125.0,124.55,125.0,70600.0
2012-01-25 13:55:00,125.0,125.25,124.8,125.17,46600.0,125.0,125.25,124.8,125.17,46600.0
2012-01-25 14:00:00,125.16,125.17,124.77,124.84,74900.0,125.16,125.17,124.77,124.84,74900.0
2012-01-25 14:05:00,124.85,124.99,124.79,124.99,44900.0,124.85,124.99,124.79,124.99,44900.0
2012-01-25 14:10:00,125.0,125.17,124.87,125.08,39700.0,125.0,125.17,124.87,125.08,39700.0
2012-01-25 14:15:00,125.07,125.24,125.06,125.08,61800.0,125.07,125.24,125.06,125.08,61800.0
2012-01-25 14:20:00,125.07,125.15,124.39,124.83,56000.0,125.07,125.15,124.39,124.83,56000.0
2012-01-25 14:25:00,124.83,124.85,124.43,124.55,43200.0,124.83,124.85,124.43,124.55,43200.0
2012-01-25 14:30:00,124.55,124.58,124.3,124.54,34900.0,124.55,124.58,124.3,124.54,34900.0
2012-01-25 14:35:00,124.52,124.71,124.43,124.7,36900.0,124.52,124.71,124.43,124.7,36900.0
2012-01-25 14:40:00,124.69,125.0,124.63,124.95,67700.0,124.69,125.0,124.63,124.95,67700.0
2012-01-25 14:45:00,124.95,125.1,124.9,125.04,37900.0,124.95,125.1,124.9,125.04,37900.0
2012-01-25 14:50:00,125.02,125.25,124.99,125.22,43700.0,125.02,125.25,124.99,125.22,43700.0
2012-01-25 14:55:00,125.18,125.25,124.73,124.85,53200.0,125.18,125.25,124.73,124.85,53200.0
2012-01-25 15:00:00,124.81,124.92,124.48,124.65,48900.0,124.81,124.92,124.48,124.65,48900.0
2012-01-25 15:05:00,124.64,124.7,124.5,124.52,28100.0,124.64,124.7,124.5,124.52,28100.0
2012-01-25 15:10:00,124.55,124.75,124.42,124.75,32500.0,124.55,124.75,124.42,124.75,32500.0
2012-01-25 15:15:00,124.75,125.21,124.75,125.21,47600.0,124.75,125.21,124.75,125.21,47600.0
2012-01-25 15:20:00,125.21,125.27,124.85,124.96,31800.0,125.21,125.27,124.85,124.96,31800.0
2012-01-25 15:25:00,124.96,125.17,124.85,125.02,37800.0,124.96,125.17,124.85,125.02,37800.0
2012-01-25 15:30:00,125.06,125.29,125.03,125.24,48300.0,125.06,125.29,125.03,125.24,48300.0
2012-01-25 15:35:00,125.25,125.49,125.25,125.37,72000.0,125.25,125.49,125.25,125.37,72000.0
2012-01-25 15:40:00,125.44,125.52,125.19,125.25,46600.0,125.44,125.52,125.19,125.25,46600.0
2012-01-25 15:45:00,125.28,125.4,125.17,125.28,56700.0,125.28,125.4,125.17,125.28,56700.0
2012-01-25 15:50:00,125.23,125.35,124.87,124.91,73100.0,125.23,125.35,124.87,124.91,73100.0
2012-01-25 15:55:00,124.9,125.15,124.8,125.05,114500.0,124.9,125.15,124.8,125.05,114500.0
2012-01-26 09:30:00,124.28,124.5,123.53,123.79,325800.0,124.28,124.5,123.53,123.79,325800.0
2012-01-26 09:35:00,123.75,123.77,122.83,123.03,209600.0,123.75,123.77,122.83,123.03,209600.0
2012-01-26 09:40:00,123.03,123.85,122.9,123.7,183800.0,123.03,123.85,122.9,123.7,183800.0
2012-01-26 09:45:00,123.8,126.25,123.71,125.7,297500.0,123.8,126.25,123.71,125.7,297500.0
2012-01-26 09:50:00,125.72,126.18,125.5,125.67,208400.0,125.72,126.18,125.5,125.67,208400.0
2012-01-26 09:55:00,125.68,125.78,125.0,125.7,233200.0,125.68,125.78,125.0,125.7,233200.0
2012-01-26 10:00:00,125.59,126.5,125.5,126.23,181400.0,125.59,126.5,125.5,126.23,181400.0
2012-01-26 10:05:00,126.24,126.8,126.08,126.12,186800.0,126.24,126.8,126.08,126.12,186800.0
2012-01-26 10:10:00,126.19,126.9,126.02,126.83,142000.0,126.19,126.9,126.02,126.83,142000.0
2012-01-26 10:15:00,126.73,127.21,126.39,126.5,151000.0,126.73,127.21,126.39,126.5,151000.0
2012-01-26 10:20:00,126.51,126.51,125.9,125.94,90400.0,126.51,126.51,125.9,125.94,90400.0
2012-01-26 10:25:00,125.93,126.0,125.4,125.51,122600.0,125.93,126.0,125.4,125.51,122600.0
2012-01-26 10:30:00,125.55,125.65,124.99,125.1,173600.0,125.55,125.65,124.99,125.1,173600.0
2012-01-26 10:35:00,125.05,125.1,124.34,124.98,102100.0,125.05,125.1,124.34,124.98,102100.0
2012-01-26 10:40:00,124.98,125.0,124.31,124.38,69600.0,124.98,125.0,124.31,124.38,69600.0
2012-01-26 10:45:00,124.44,125.21,124.38,124.75,77900.0,124.44,125.21,124.38,124.75,77900.0
2012-01-26 10:50:00,124.78,124.78,124.33,124.47,79800.0,124.78,124.78,124.33,124.47,79800.0
2012-01-26 10:55:00,124.46,124.71,124.16,124.29,54600.0,124.46,124.71,124.16,124.29,54600.0
2012-01-26 11:00:00,124.31,124.82,124.08,124.82,90900.0,124.31,124.82,124.08,124.82,90900.0
2012-01-26 11:05:00,124.81,124.83,124.48,124.54,34600.0,124.81,124.83,124.48,124.54,34600.0
2012-01-26 11:10:00,124.49,125.36,124.49,125.18,52700.0,124.49,125.36,124.49,125.18,52700.0
2012-01-26 11:15:00,125.22,125.22,124.93,125.18,51600.0,125.22,125.22,124.93,125.18,51600.0
2012-01-26 11:20:00,125.2,125.2,125.02,125.14,21400.0,125.2,125.2,125.02,125.14,21400.0
2012-01-26 11:25:00,125.13,125.43,125.07,125.28,41300.0,125.13,125.43,125.07,125.28,41300.0
2012-01-26 11:30:00,125.37,125.46,125.1,125.15,36200.0,125.37,125.46,125.1,125.15,36200.0
2012-01-26 11:35:00,125.12,125.29,125.06,125.11,75100.0,125.12,125.29,125.06,125.11,75100.0
2012-01-26 11:40:00,125.12,125.12,124.06,124.06,120000.0,125.12,125.12,124.06,124.06,120000.0
2012-01-26 11:45:00,124.05,124.56,123.87,124.41,92000.0,124.05,124.56,123.87,124.41,92000.0
2012-01-26 11:50:00,124.42,124.52,124.13,124.14,58600.0,124.42,124.52,124.13,124.14,58600.0
2012-01-26 11:55:00,124.12,124.17,123.84,123.84,74600.0,124.12,124.17,123.84,123.84,74600.0
2012-01-26 12:00:00,123.85,123.97,123.8,123.86,39900.0,123.85,123.97,123.8,123.86,39900.0
2012-01-26 12:05:00,123.8,123.89,123.75,123.8,45900.0,123.8,123.89,123.75,123.8,45900.0
2012-01-26 12:10:00,123.78,123.85,123.67,123.75,32000.0,123.78,123.85,123.67,123.75,32000.0
2012-01-26 12:15:00,123.77,123.77,123.3,123.33,72500.0,123.77,123.77,123.3,123.33,72500.0
2012-01-26 12:20:00,123.34,123.64,123.32,123.51,30800.0,123.34,123.64,123.32,123.51,30800.0
2012-01-26 12:25:00,123.51,123.58,123.44,123.5,26900.0,123.51,123.58,123.44,123.5,26900.0
2012-01-26 12:30:00,123.48,123.57,123.41,123.44,40100.0,123.48,123.57,123.41,123.44,40100.0
2012-01-26 12:35:00,123.42,123.58,123.39,123.55,22800.0,123.42,123.58,123.39,123.55,22800.0
2012-01-26 12:40:00,123.53,123.74,123.5,123.52,25900.0,123.53,123.74,123.5,123.52,25900.0
2012-01-26 12:45:00,123.56,123.86,123.41,123.8,48900.0,123.56,123.86,123.41,123.8,48900.0
2012-01-26 12:50:00,123.76,124.42,123.73,124.29,57200.0,123.76,124.42,123.73,124.29,57200.0
2012-01-26 12:55:00,124.36,124.72,124.32,124.54,59500.0,124.36,124.72,124.32,124.54,59500.0
2012-01-26 13:00:00,124.52,124.58,124.34,124.43,48500.0,124.52,124.58,124.34,124.43,48500.0
2012-01-26 13:05:00,124.44,124.54,124.12,124.32,23700.0,124.44,124.54,124.12,124.32,23700.0
2012-01-26 13:10:00,124.36,124.42,124.16,124.2,17000.0,124.36,124.42,124.16,124.2,17000.0
2012-01-26 13:15:00,124.22,124.31,124.05,124.09,12500.0,124.22,124.31,124.05,124.09,12500.0
2012-01-26 13:20:00,124.08,124.34,123.79,124.3,31800.0,124.08,124.34,123.79,124.3,31800.0
2012-01-26 13:25:00,124.3,124.4,124.1,124.15,41800.0,124.3,124.4,124.1,124.15,41800.0
2012-01-26 13:30:00,124.17,124.2,124.11,124.17,8400.0,124.17,124.2,124.11,124.17,8400.0
2012-01-26 13:35:00,124.17,124.19,123.94,124.0,16700.0,124.17,124.19,123.94,124.0,16700.0
2012-01-26 13:40:00,123.96,124.04,123.87,124.03,21700.0,123.96,124.04,123.87,124.03,21700.0
2012-01-26 13:45:00,123.99,124.21,123.96,124.19,35200.0,123.99,124.21,123.96,124.19,35200.0
2012-01-26 13:50:00,124.1,124.19,124.07,124.1,41900.0,124.1,124.19,124.07,124.1,41900.0
2012-01-26 13:55:00,124.1,124.2,124.01,124.14,21000.0,124.1,124.2,124.01,124.14,21000.0
2012-01-26 14:00:00,124.06,124.15,124.0,124.12,15300.0,124.06,124.15,124.0,124.12,15300.0
2012-01-26 14:05:00,124.14,124.14,124.0,124.12,28600.0,124.14,124.14,124.0,124.12,28600.0
2012-01-26 14:10:00,124.08,124.15,124.0,124.15,18200.0,124.08,124.15,124.0,124.15,18200.0
2012-01-26 14:15:00,124.13,124.15,123.8,123.97,40000.0,124.13,124.15,123.8,123.97,40000.0
2012-01-26 14:20:00,123.96,123.96,123.75,123.87,46000.0,123.96,123.96,123.75,123.87,46000.0
2012-01-26 14:25:00,123.87,123.97,123.75,123.85,44200.0,123.87,123.97,123.75,123.85,44200.0
2012-01-26 14:30:00,123.91,124.01,123.8,123.95,21200.0,123.91,124.01,123.8,123.95,21200.0
2012-01-26 14:35:00,123.96,124.02,123.75,123.92,32500.0,123.96,124.02,123.75,123.92,32500.0
2012-01-26 14:40:00,123.96,124.0,123.81,123.97,16700.0,123.96,124.0,123.81,123.97,16700.0
2012-01-26 14:45:00,123.89,123.99,123.82,123.89,35000.0,123.89,123.99,123.82,123.89,35000.0
2012-01-26 14:50:00,123.91,123.94,123.65,123.87,33300.0,123.91,123.94,123.65,123.87,33300.0
2012-01-26 14:55:00,123.85,123.85,123.58,123.68,61500.0,123.85,123.85,123.58,123.68,61500.0
2012-01-26 15:00:00,123.68,123.75,123.55,123.69,24700.0,123.68,123.75,123.55,123.69,24700.0
2012-01-26 15:05:00,123.73,123.74,123.5,123.51,34600.0,123.73,123.74,123.5,123.51,34600.0
2012-01-26 15:10:00,123.5,123.58,123.4,123.5,30100.0,123.5,123.58,123.4,123.5,30100.0
2012-01-26 15:15:00,123.57,123.62,123.38,123.51,52300.0,123.57,123.62,123.38,123.51,52300.0
2012-01-26 15:20:00,123.5,123.5,123.33,123.42,35700.0,123.5,123.5,123.33,123.42,35700.0
2012-01-26 15:25:00,123.43,123.57,123.29,123.32,53700.0,123.43,123.57,123.29,123.32,53700.0
2012-01-26 15:30:00,123.36,123.59,123.2,123.55,62600.0,123.36,123.59,123.2,123.55,62600.0
2012-01-26 15:35:00,123.57,123.71,123.42,123.71,36200.0,123.57,123.71,123.42,123.71,36200.0
2012-01-26 15:40:00,123.71,123.85,123.57,123.82,44000.0,123.71,123.85,123.57,123.82,44000.0
2012-01-26 15:45:00,123.81,124.17,123.59,124.12,56100.0,123.81,124.17,123.59,124.12,56100.0
2012-01-26 15:50:00,124.08,124.13,123.7,123.8,72500.0,124.08,124.13,123.7,123.8,72500.0
2012-01-26 15:55:00,123.79,124.0,123.78,123.88,79200.0,123.79,124.0,123.78,123.88,79200.0
2012-01-27 09:30:00,124.04,125.45,124.03,125.26,235400.0,124.04,125.45,124.03,125.26,235400.0
2012-01-27 09:35:00,125.26,126.3,125.26,126.13,264600.0,125.26,126.3,125.26,126.13,264600.0
2012-01-27 09:40:00,126.24,126.68,125.78,126.07,190100.0,126.24,126.68,125.78,126.07,190100.0
2012-01-27 09:45:00,126.07,126.19,125.56,125.83,77000.0,126.07,126.19,125.56,125.83,77000.0
2012-01-27 09:50:00,125.9,126.0,125.68,126.0,53100.0,125.9,126.0,125.68,126.0,53100.0
2012-01-27 09:55:00,126.0,126.5,125.99,126.4,102900.0,126.0,126.5,125.99,126.4,102900.0
2012-01-27 10:00:00,126.4,126.49,125.7,125.81,77600.0,126.4,126.49,125.7,125.81,77600.0
2012-01-27 10:05:00,125.73,126.09,125.73,125.98,54500.0,125.73,126.09,125.73,125.98,54500.0
2012-01-27 10:10:00,126.01,126.21,125.81,126.0,76900.0,126.01,126.21,125.81,126.0,76900.0
2012-01-27 10:15:00,126.0,126.05,125.8,125.95,53100.0,126.0,126.05,125.8,125.95,53100.0
2012-01-27 10:20:00,125.9,126.35,125.89,126.3,105400.0,125.9,126.35,125.89,126.3,105400.0
2012-01-27 10:25:00,126.32,126.54,126.21,126.34,103900.0,126.32,126.54,126.21,126.34,103900.0
2012-01-27 10:30:00,126.4,126.41,126.1,126.22,55600.0,126.4,126.41,126.1,126.22,55600.0
2012-01-27 10:35:00,126.17,126.42,126.0,126.06,80900.0,126.17,126.42,126.0,126.06,80900.0
2012-01-27 10:40:00,126.11,126.4,126.09,126.29,62600.0,126.11,126.4,126.09,126.29,62600.0
2012-01-27 10:45:00,126.3,126.55,126.19,126.45,62600.0,126.3,126.55,126.19,126.45,62600.0
2012-01-27 10:50:00,126.45,126.55,126.3,126.38,60600.0,126.45,126.55,126.3,126.38,60600.0
2012-01-27 10:55:00,126.39,126.45,126.01,126.2,55500.0,126.39,126.45,126.01,126.2,55500.0
2012-01-27 11:00:00,126.23,126.39,126.08,126.31,48200.0,126.23,126.39,126.08,126.31,48200.0
2012-01-27 11:05:00,126.31,126.85,126.31,126.64,112300.0,126.31,126.85,126.31,126.64,112300.0
2012-01-27 11:10:00,126.64,126.66,126.37,126.64,50400.0,126.64,126.66,126.37,126.64,50400.0
2012-01-27 11:15:00,126.63,126.72,126.57,126.62,40500.0,126.63,126.72,126.57,126.62,40500.0
2012-01-27 11:20:00,126.62,126.7,126.51,126.7,40400.0,126.62,126.7,126.51,126.7,40400.0
2012-01-27 11:25:00,126.7,126.72,126.51,126.51,46600.0,126.7,126.72,126.51,126.51,46600.0
2012-01-27 11:30:00,126.52,126.55,126.12,126.16,61600.0,126.52,126.55,126.12,126.16,61600.0
2012-01-27 11:35:00,126.15,126.56,126.03,126.55,80400.0,126.15,126.56,126.03,126.55,80400.0
2012-01-27 11:40:00,126.6,126.8,126.52,126.75,63200.0,126.6,126.8,126.52,126.75,63200.0
2012-01-27 11:45:00,126.75,127.0,126.72,126.95,96900.0,126.75,127.0,126.72,126.95,96900.0
2012-01-27 11:50:00,126.93,126.93,126.62,126.82,38000.0,126.93,126.93,126.62,126.82,38000.0
2012-01-27 11:55:00,126.77,127.0,126.77,126.98,41300.0,126.77,127.0,126.77,126.98,41300.0
2012-01-27 12:00:00,126.95,127.0,126.83,126.92,37700.0,126.95,127.0,126.83,126.92,37700.0
2012-01-27 12:05:00,126.9,126.93,126.57,126.84,47200.0,126.9,126.93,126.57,126.84,47200.0
2012-01-27 12:10:00,126.86,127.0,126.71,126.9,82100.0,126.86,127.0,126.71,126.9,82100.0
2012-01-27 12:15:00,126.94,127.04,126.77,127.0,55700.0,126.94,127.04,126.77,127.0,55700.0
2012-01-27 12:20:00,126.96,127.38,126.96,127.38,91600.0,126.96,127.38,126.96,127.38,91600.0
2012-01-27 12:25:00,127.32,127.5,127.25,127.43,89900.0,127.32,127.5,127.25,127.43,89900.0
2012-01-27 12:30:00,127.42,127.45,127.22,127.29,41900.0,127.42,127.45,127.22,127.29,41900.0
2012-01-27 12:35:00,127.32,127.38,127.11,127.35,49600.0,127.32,127.38,127.11,127.35,49600.0
2012-01-27 12:40:00,127.34,127.8,127.28,127.77,102800.0,127.34,127.8,127.28,127.77,102800.0
2012-01-27 12:45:00,127.74,127.89,127.68,127.89,104300.0,127.74,127.89,127.68,127.89,104300.0
2012-01-27 12:50:00,127.83,127.89,127.55,127.66,71200.0,127.83,127.89,127.55,127.66,71200.0
2012-01-27 12:55:00,127.66,127.95,127.64,127.69,58500.0,127.66,127.95,127.64,127.69,58500.0
2012-01-27 13:00:00,127.72,128.44,127.69,128.44,148000.0,127.72,128.44,127.69,128.44,148000.0
2012-01-27 13:05:00,128.44,128.6,128.26,128.39,117300.0,128.44,128.6,128.26,128.39,117300.0
2012-01-27 13:10:00,128.34,128.43,128.19,128.27,43700.0,128.34,128.43,128.19,128.27,43700.0
2012-01-27 13:15:00,128.19,128.47,128.14,128.37,67500.0,128.19,128.47,128.14,128.37,67500.0
2012-01-27 13:20:00,128.4,128.4,128.09,128.23,53300.0,128.4,128.4,128.09,128.23,53300.0
2012-01-27 13:25:00,128.32,128.43,128.18,128.3,41500.0,128.32,128.43,128.18,128.3,41500.0
2012-01-27 13:30:00,128.27,128.27,128.1,128.22,29700.0,128.27,128.27,128.1,128.22,29700.0
2012-01-27 13:35:00,128.21,128.46,128.19,128.37,33500.0,128.21,128.46,128.19,128.37,33500.0
2012-01-27 13:40:00,128.37,128.58,128.33,128.56,38000.0,128.37,128.58,128.33,128.56,38000.0
2012-01-27 13:45:00,128.55,128.94,128.46,128.85,101600.0,128.55,128.94,128.46,128.85,101600.0
2012-01-27 13:50:00,128.9,128.99,128.68,128.89,92700.0,128.9,128.99,128.68,128.89,92700.0
2012-01-27 13:55:00,128.89,129.1,128.88,128.93,101600.0,128.89,129.1,128.88,128.93,101600.0
2012-01-27 14:00:00,128.97,129.25,128.94,129.25,71500.0,128.97,129.25,128.94,129.25,71500.0
2012-01-27 14:05:00,129.23,129.29,129.0,129.14,87300.0,129.23,129.29,129.0,129.14,87300.0
2012-01-27 14:10:00,129.15,129.72,129.14,129.68,185900.0,129.15,129.72,129.14,129.68,185900.0
2012-01-27 14:15:00,129.74,129.96,129.69,129.75,152200.0,129.74,129.96,129.69,129.75,152200.0
2012-01-27 14:20:00,129.76,129.89,129.35,129.37,114000.0,129.76,129.89,129.35,129.37,114000.0
2012-01-27 14:25:00,129.37,129.53,129.29,129.48,107800.0,129.37,129.53,129.29,129.48,107800.0
2012-01-27 14:30:00,129.47,130.23,129.35,130.11,264400.0,129.47,130.23,129.35,130.11,264400.0
2012-01-27 14:35:00,130.1,130.47,129.95,130.22,254600.0,130.1,130.47,129.95,130.22,254600.0
2012-01-27 14:40:00,130.23,130.58,130.01,130.43,206100.0,130.23,130.58,130.01,130.43,206100.0
2012-01-27 14:45:00,130.41,130.56,130.11,130.36,141500.0,130.41,130.56,130.11,130.36,141500.0
2012-01-27 14:50:00,130.45,130.6,130.25,130.39,86300.0,130.45,130.6,130.25,130.39,86300.0
2012-01-27 14:55:00,130.4,130.59,130.26,130.4,115800.0,130.4,130.59,130.26,130.4,115800.0
2012-01-27 15:00:00,130.44,130.88,130.44,130.72,131000.0,130.44,130.88,130.44,130.72,131000.0
2012-01-27 15:05:00,130.72,130.89,130.57,130.85,160600.0,130.72,130.89,130.57,130.85,160600.0
2012-01-27 15:10:00,130.86,131.35,130.8,131.35,193700.0,130.86,131.35,130.8,131.35,193700.0
2012-01-27 15:15:00,131.35,131.55,131.27,131.48,195300.0,131.35,131.55,131.27,131.48,195300.0
2012-01-27 15:20:00,131.48,131.65,131.4,131.52,143100.0,131.48,131.65,131.4,131.52,143100.0
2012-01-27 15:25:00,131.51,131.69,131.01,131.09,212600.0,131.51,131.69,131.01,131.09,212600.0
2012-01-27 15:30:00,131.08,131.45,131.01,131.45,215700.0,131.08,131.45,131.01,131.45,215700.0
2012-01-27 15:35:00,131.45,131.52,131.14,131.16,174700.0,131.45,131.52,131.14,131.16,174700.0
2012-01-27 15:40:00,131.14,131.79,131.14,131.62,159700.0,131.14,131.79,131.14,131.62,159700.0
2012-01-27 15:45:00,131.62,131.9,131.11,131.22,211300.0,131.62,131.9,131.11,131.22,211300.0
2012-01-27 15:50:00,131.21,131.43,131.2,131.32,172900.0,131.21,131.43,131.2,131.32,172900.0
2012-01-27 15:55:00,131.32,131.44,131.2,131.36,278400.0,131.32,131.44,131.2,131.36,278400.0
2012-01-30 09:30:00,130.86,131.11,129.5,129.6,540300.0,130.86,131.11,129.5,129.6,540300.0
2012-01-30 09:35:00,129.6,130.25,129.3,129.88,235300.0,129.6,130.25,129.3,129.88,235300.0
2012-01-30 09:40:00,129.88,129.97,128.88,128.96,278700.0,129.88,129.97,128.88,128.96,278700.0
2012-01-30 09:45:00,128.96,129.24,128.68,129.02,159100.0,128.96,129.24,128.68,129.02,159100.0
2012-01-30 09:50:00,129.08,129.65,128.89,129.56,134900.0,129.08,129.65,128.89,129.56,134900.0
2012-01-30 09:55:00,129.59,129.65,128.43,128.65,183700.0,129.59,129.65,128.43,128.65,183700.0
2012-01-30 10:00:00,128.65,128.65,128.12,128.63,272800.0,128.65,128.65,128.12,128.63,272800.0
2012-01-30 10:05:00,128.68,128.72,128.27,128.68,96400.0,128.68,128.72,128.27,128.68,96400.0
2012-01-30 10:10:00,128.68,128.89,128.45,128.68,107400.0,128.68,128.89,128.45,128.68,107400.0
2012-01-30 10:15:00,128.72,128.72,128.29,128.33,72800.0,128.72,128.72,128.29,128.33,72800.0
2012-01-30 10:20:00,128.4,128.98,128.25,128.93,109100.0,128.4,128.98,128.25,128.93,109100.0
2012-01-30 10:25:00,128.93,129.4,128.76,129.0,138100.0,128.93,129.4,128.76,129.0,138100.0
2012-01-30 10:30:00,128.98,129.17,128.52,128.84,90000.0,128.98,129.17,128.52,128.84,90000.0
2012-01-30 10:35:00,128.9,129.1,128.71,128.91,56900.0,128.9,129.1,128.71,128.91,56900.0
2012-01-30 10:40:00,128.92,129.14,128.78,129.08,71300.0,128.92,129.14,128.78,129.08,71300.0
2012-01-30 10:45:00,129.1,129.69,129.06,129.38,74700.0,129.1,129.69,129.06,129.38,74700.0
2012-01-30 10:50:00,129.43,129.97,129.34,129.95,103500.0,129.43,129.97,129.34,129.95,103500.0
2012-01-30 10:55:00,129.97,130.25,129.87,130.14,121100.0,129.97,130.25,129.87,130.14,121100.0
2012-01-30 11:00:00,130.14,130.45,130.08,130.32,136500.0,130.14,130.45,130.08,130.32,136500.0
2012-01-30 11:05:00,130.28,131.67,130.28,131.39,230300.0,130.28,131.67,130.28,131.39,230300.0
2012-01-30 11:10:00,131.37,131.57,130.85,130.94,119200.0,131.37,131.57,130.85,130.94,119200.0
2012-01-30 11:15:00,130.92,131.58,130.8,131.57,148700.0,130.92,131.58,130.8,131.57,148700.0
2012-01-30 11:20:00,131.57,131.58,130.8,130.91,84200.0,131.57,131.58,130.8,130.91,84200.0
2012-01-30 11:25:00,130.89,131.48,130.81,131.09,105800.0,130.89,131.48,130.81,131.09,105800.0
2012-01-30 11:30:00,131.05,131.15,130.55,130.6,86500.0,131.05,131.15,130.55,130.6,86500.0
2012-01-30 11:35:00,130.6,131.0,130.5,130.84,61200.0,130.6,131.0,130.5,130.84,61200.0
2012-01-30 11:40:00,130.79,131.1,130.72,130.9,64000.0,130.79,131.1,130.72,130.9,64000.0
2012-01-30 11:45:00,130.89,131.05,130.61,130.66,55300.0,130.89,131.05,130.61,130.66,55300.0
2012-01-30 11:50:00,130.7,130.83,130.3,130.63,104000.0,130.7,130.83,130.3,130.63,104000.0
2012-01-30 11:55:00,130.6,130.7,130.3,130.5,84300.0,130.6,130.7,130.3,130.5,84300.0
2012-01-30 12:00:00,130.45,130.65,130.45,130.52,19900.0,130.45,130.65,130.45,130.52,19900.0
2012-01-30 12:05:00,130.56,130.71,130.5,130.59,23600.0,130.56,130.71,130.5,130.59,23600.0
2012-01-30 12:10:00,130.62,130.85,130.5,130.6,34400.0,130.62,130.85,130.5,130.6,34400.0
2012-01-30 12:15:00,130.56,130.97,130.56,130.77,24200.0,130.56,130.97,130.56,130.77,24200.0
2012-01-30 12:20:00,130.75,130.76,130.4,130.48,44700.0,130.75,130.76,130.4,130.48,44700.0
2012-01-30 12:25:00,130.54,130.58,130.3,130.38,31600.0,130.54,130.58,130.3,130.38,31600.0
2012-01-30 12:30:00,130.36,130.5,130.3,130.35,29300.0,130.36,130.5,130.3,130.35,29300.0
2012-01-30 12:35:00,130.35,130.37,130.24,130.33,30300.0,130.35,130.37,130.24,130.33,30300.0
2012-01-30 12:40:00,130.39,130.45,130.11,130.11,46600.0,130.39,130.45,130.11,130.11,46600.0
2012-01-30 12:45:00,130.11,130.32,130.0,130.14,79300.0,130.11,130.32,130.0,130.14,79300.0
2012-01-30 12:50:00,130.16,130.25,130.0,130.25,50600.0,130.16,130.25,130.0,130.25,50600.0
2012-01-30 12:55:00,130.22,130.4,130.16,130.35,42000.0,130.22,130.4,130.16,130.35,42000.0
2012-01-30 13:00:00,130.37,131.06,130.23,131.06,108000.0,130.37,131.06,130.23,131.06,108000.0
2012-01-30 13:05:00,131.06,131.19,130.5,130.6,88500.0,131.06,131.19,130.5,130.6,88500.0
2012-01-30 13:10:00,130.6,131.17,130.56,131.14,50500.0,130.6,131.17,130.56,131.14,50500.0
2012-01-30 13:15:00,131.1,131.19,130.84,131.11,79200.0,131.1,131.19,130.84,131.11,79200.0
2012-01-30 13:20:00,131.11,132.25,131.09,131.88,273100.0,131.11,132.25,131.09,131.88,273100.0
2012-01-30 13:25:00,131.93,131.97,131.34,131.73,97800.0,131.93,131.97,131.34,131.73,97800.0
2012-01-30 13:30:00,131.75,131.89,131.28,131.56,70600.0,131.75,131.89,131.28,131.56,70600.0
2012-01-30 13:35:00,131.62,132.08,131.51,132.0,94500.0,131.62,132.08,131.51,132.0,94500.0
2012-01-30 13:40:00,132.02,132.02,131.56,131.71,50600.0,132.02,132.02,131.56,131.71,50600.0
2012-01-30 13:45:00,131.74,131.97,131.7,131.77,59800.0,131.74,131.97,131.7,131.77,59800.0
2012-01-30 13:50:00,131.79,131.86,131.6,131.73,56700.0,131.79,131.86,131.6,131.73,56700.0
2012-01-30 13:55:00,131.7,131.85,131.6,131.64,37500.0,131.7,131.85,131.6,131.64,37500.0
2012-01-30 14:00:00,131.66,131.66,131.0,131.12,91100.0,131.66,131.66,131.0,131.12,91100.0
2012-01-30 14:05:00,131.1,131.27,131.08,131.17,88500.0,131.1,131.27,131.08,131.17,88500.0
2012-01-30 14:10:00,131.15,131.34,131.08,131.11,64900.0,131.15,131.34,131.08,131.11,64900.0
2012-01-30 14:15:00,131.14,131.3,131.04,131.17,47400.0,131.14,131.3,131.04,131.17,47400.0
2012-01-30 14:20:00,131.18,131.22,131.11,131.15,40800.0,131.18,131.22,131.11,131.15,40800.0
2012-01-30 14:25:00,131.14,131.3,131.12,131.18,44100.0,131.14,131.3,131.12,131.18,44100.0
2012-01-30 14:30:00,131.22,131.22,131.1,131.16,31300.0,131.22,131.22,131.1,131.16,31300.0
2012-01-30 14:35:00,131.12,131.42,131.12,131.36,34100.0,131.12,131.42,131.12,131.36,34100.0
2012-01-30 14:40:00,131.41,131.67,131.34,131.41,61400.0,131.41,131.67,131.34,131.41,61400.0
2012-01-30 14:45:00,131.45,131.73,131.18,131.25,60300.0,131.45,131.73,131.18,131.25,60300.0
2012-01-30 14:50:00,131.23,131.49,131.2,131.21,42600.0,131.23,131.49,131.2,131.21,42600.0
2012-01-30 14:55:00,131.21,131.49,131.18,131.22,45900.0,131.21,131.49,131.18,131.22,45900.0
2012-01-30 15:00:00,131.22,131.24,130.7,130.85,96200.0,131.22,131.24,130.7,130.85,96200.0
2012-01-30 15:05:00,130.85,131.12,130.84,131.06,24400.0,130.85,131.12,130.84,131.06,24400.0
2012-01-30 15:10:00,131.02,131.38,130.98,131.05,54600.0,131.02,131.38,130.98,131.05,54600.0
2012-01-30 15:15:00,131.0,131.17,130.9,130.91,44000.0,131.0,131.17,130.9,130.91,44000.0
2012-01-30 15:20:00,130.91,131.09,130.83,131.05,30300.0,130.91,131.09,130.83,131.05,30300.0
2012-01-30 15:25:00,131.04,131.17,130.92,131.04,69900.0,131.04,131.17,130.92,131.04,69900.0
2012-01-30 15:30:00,131.07,131.1,130.75,130.77,78600.0,131.07,131.1,130.75,130.77,78600.0
2012-01-30 15:35:00,130.76,130.78,130.53,130.65,72000.0,130.76,130.78,130.53,130.65,72000.0
2012-01-30 15:40:00,130.65,130.81,130.37,130.5,79200.0,130.65,130.81,130.37,130.5,79200.0
2012-01-30 15:45:00,130.51,130.94,130.49,130.93,116000.0,130.51,130.94,130.49,130.93,116000.0
2012-01-30 15:50:00,130.94,130.97,130.69,130.78,139700.0,130.94,130.97,130.69,130.78,139700.0
2012-01-30 15:55:00,130.76,130.8,130.62,130.68,196300.0,130.76,130.8,130.62,130.68,196300.0
2012-01-31 09:30:00,129.01,129.35,128.2,128.74,336400.0,129.01,129.35,128.2,128.74,336400.0
2012-01-31 09:35:00,128.74,130.55,128.68,130.55,310100.0,128.74,130.55,128.68,130.55,310100.0
2012-01-31 09:40:00,130.54,130.66,129.1,129.59,219200.0,130.54,130.66,129.1,129.59,219200.0
2012-01-31 09:45:00,129.55,130.5,129.51,129.69,149100.0,129.55,130.5,129.51,129.69,149100.0
2012-01-31 09:50:00,129.61,129.87,129.02,129.5,115400.0,129.61,129.87,129.02,129.5,115400.0
2012-01-31 09:55:00,129.49,129.97,129.15,129.68,124800.0,129.49,129.97,129.15,129.68,124800.0
2012-01-31 10:00:00,129.77,129.82,129.1,129.28,106100.0,129.77,129.82,129.1,129.28,106100.0
2012-01-31 10:05:00,129.26,129.38,128.99,129.01,205000.0,129.26,129.38,128.99,129.01,205000.0
2012-01-31 10:10:00,129.01,129.12,128.25,128.62,185500.0,129.01,129.12,128.25,128.62,185500.0
2012-01-31 10:15:00,128.57,128.7,127.8,128.05,238700.0,128.57,128.7,127.8,128.05,238700.0
2012-01-31 10:20:00,128.05,128.32,127.52,128.21,125400.0,128.05,128.32,127.52,128.21,125400.0
2012-01-31 10:25:00,128.25,128.54,127.75,127.78,103800.0,128.25,128.54,127.75,127.78,103800.0
2012-01-31 10:30:00,127.75,127.87,126.86,126.89,175000.0,127.75,127.87,126.86,126.89,175000.0
2012-01-31 10:35:00,126.86,127.08,125.94,126.33,215800.0,126.86,127.08,125.94,126.33,215800.0
2012-01-31 10:40:00,126.33,126.55,126.0,126.04,132600.0,126.33,126.55,126.0,126.04,132600.0
2012-01-31 10:45:00,126.19,126.55,125.81,126.5,208400.0,126.19,126.55,125.81,126.5,208400.0
2012-01-31 10:50:00,126.5,126.72,126.3,126.57,115700.0,126.5,126.72,126.3,126.57,115700.0
2012-01-31 10:55:00,126.52,126.75,126.42,126.5,70600.0,126.52,126.75,126.42,126.5,70600.0
2012-01-31 11:00:00,126.42,126.98,126.4,126.86,59600.0,126.42,126.98,126.4,126.86,59600.0
2012-01-31 11:05:00,126.85,127.18,126.78,127.1,60300.0,126.85,127.18,126.78,127.1,60300.0
2012-01-31 11:10:00,127.11,127.11,126.56,126.82,106000.0,127.11,127.11,126.56,126.82,106000.0
2012-01-31 11:15:00,126.81,127.45,126.72,127.44,136900.0,126.81,127.45,126.72,127.44,136900.0
2012-01-31 11:20:00,127.42,127.74,127.3,127.37,115400.0,127.42,127.74,127.3,127.37,115400.0
2012-01-31 11:25:00,127.41,127.54,126.91,127.0,61000.0,127.41,127.54,126.91,127.0,61000.0
2012-01-31 11:30:00,126.9,126.92,126.51,126.65,65800.0,126.9,126.92,126.51,126.65,65800.0
2012-01-31 11:35:00,126.65,126.7,126.43,126.66,34800.0,126.65,126.7,126.43,126.66,34800.0
2012-01-31 11:40:00,126.68,126.77,126.51,126.67,34200.0,126.68,126.77,126.51,126.67,34200.0
2012-01-31 11:45:00,126.68,126.7,126.0,126.3,54000.0,126.68,126.7,126.0,126.3,54000.0
2012-01-31 11:50:00,126.3,126.47,126.05,126.11,36300.0,126.3,126.47,126.05,126.11,36300.0
2012-01-31 11:55:00,126.13,126.51,126.1,126.26,35400.0,126.13,126.51,126.1,126.26,35400.0
2012-01-31 12:00:00,126.26,126.39,126.04,126.34,60200.0,126.26,126.39,126.04,126.34,60200.0
2012-01-31 12:05:00,126.27,126.54,126.16,126.54,30700.0,126.27,126.54,126.16,126.54,30700.0
2012-01-31 12:10:00,126.55,126.69,126.45,126.59,40600.0,126.55,126.69,126.45,126.59,40600.0
2012-01-31 12:15:00,126.56,126.81,126.45,126.77,32500.0,126.56,126.81,126.45,126.77,32500.0
2012-01-31 12:20:00,126.83,126.83,126.25,126.35,56200.0,126.83,126.83,126.25,126.35,56200.0
2012-01-31 12:25:00,126.39,126.75,126.39,126.65,27500.0,126.39,126.75,126.39,126.65,27500.0
2012-01-31 12:30:00,126.7,127.17,126.66,127.09,31300.0,126.7,127.17,126.66,127.09,31300.0
2012-01-31 12:35:00,127.04,127.14,126.83,126.96,69700.0,127.04,127.14,126.83,126.96,69700.0
2012-01-31 12:40:00,126.95,127.13,126.81,126.88,60300.0,126.95,127.13,126.81,126.88,60300.0
2012-01-31 12:45:00,126.95,127.31,126.84,127.1,58600.0,126.95,127.31,126.84,127.1,58600.0
2012-01-31 12:50:00,127.08,127.22,127.0,127.15,39100.0,127.08,127.22,127.0,127.15,39100.0
2012-01-31 12:55:00,127.19,127.24,127.13,127.2,8800.0,127.19,127.24,127.13,127.2,8800.0
2012-01-31 13:00:00,127.17,127.26,127.0,127.17,28400.0,127.17,127.26,127.0,127.17,28400.0
2012-01-31 13:05:00,127.21,127.56,127.15,127.54,55400.0,127.21,127.56,127.15,127.54,55400.0
2012-01-31 13:10:00,127.51,127.6,127.32,127.46,40800.0,127.51,127.6,127.32,127.46,40800.0
2012-01-31 13:15:00,127.49,127.65,127.31,127.64,35100.0,127.49,127.65,127.31,127.64,35100.0
2012-01-31 13:20:00,127.67,127.85,127.52,127.85,51000.0,127.67,127.85,127.52,127.85,51000.0
2012-01-31 13:25:00,127.84,127.94,127.74,127.91,34000.0,127.84,127.94,127.74,127.91,34000.0
2012-01-31 13:30:00,127.9,127.95,127.4,127.69,66300.0,127.9,127.95,127.4,127.69,66300.0
2012-01-31 13:35:00,127.61,127.68,127.28,127.46,37100.0,127.61,127.68,127.28,127.46,37100.0
2012-01-31 13:40:00,127.5,127.54,127.35,127.43,13900.0,127.5,127.54,127.35,127.43,13900.0
2012-01-31 13:45:00,127.41,127.43,127.28,127.36,12700.0,127.41,127.43,127.28,127.36,12700.0
2012-01-31 13:50:00,127.32,127.4,127.24,127.35,18600.0,127.32,127.4,127.24,127.35,18600.0
2012-01-31 13:55:00,127.34,127.47,127.26,127.42,27200.0,127.34,127.47,127.26,127.42,27200.0
2012-01-31 14:00:00,127.47,127.66,127.28,127.3,33200.0,127.47,127.66,127.28,127.3,33200.0
2012-01-31 14:05:00,127.36,127.5,127.33,127.33,19100.0,127.36,127.5,127.33,127.33,19100.0
2012-01-31 14:10:00,127.35,127.61,127.15,127.45,48600.0,127.35,127.61,127.15,127.45,48600.0
2012-01-31 14:15:00,127.45,127.49,127.26,127.47,27300.0,127.45,127.49,127.26,127.47,27300.0
2012-01-31 14:20:00,127.43,127.64,127.26,127.36,41800.0,127.43,127.64,127.26,127.36,41800.0
2012-01-31 14:25:00,127.31,127.41,127.25,127.26,29000.0,127.31,127.41,127.25,127.26,29000.0
2012-01-31 14:30:00,127.29,127.35,127.02,127.28,28600.0,127.29,127.35,127.02,127.28,28600.0
2012-01-31 14:35:00,127.25,127.5,127.13,127.41,79500.0,127.25,127.5,127.13,127.41,79500.0
2012-01-31 14:40:00,127.44,127.45,127.0,127.13,43500.0,127.44,127.45,127.0,127.13,43500.0
2012-01-31 14:45:00,127.15,127.15,127.01,127.08,28600.0,127.15,127.15,127.01,127.08,28600.0
2012-01-31 14:50:00,127.14,127.5,127.14,127.49,39900.0,127.14,127.5,127.14,127.49,39900.0
2012-01-31 14:55:00,127.5,127.5,127.06,127.36,35000.0,127.5,127.5,127.06,127.36,35000.0
2012-01-31 15:00:00,127.34,127.42,127.02,127.14,29600.0,127.34,127.42,127.02,127.14,29600.0
2012-01-31 15:05:00,127.15,127.46,127.12,127.46,25600.0,127.15,127.46,127.12,127.46,25600.0
2012-01-31 15:10:00,127.46,127.62,127.35,127.61,54000.0,127.46,127.62,127.35,127.61,54000.0
2012-01-31 15:15:00,127.61,127.78,127.5,127.5,47500.0,127.61,127.78,127.5,127.5,47500.0
2012-01-31 15:20:00,127.54,127.62,127.35,127.49,34200.0,127.54,127.62,127.35,127.49,34200.0
2012-01-31 15:25:00,127.48,127.64,127.48,127.55,62300.0,127.48,127.64,127.48,127.55,62300.0
2012-01-31 15:30:00,127.57,127.65,127.17,127.31,62000.0,127.57,127.65,127.17,127.31,62000.0
2012-01-31 15:35:00,127.34,127.58,127.25,127.5,34700.0,127.34,127.58,127.25,127.5,34700.0
2012-01-31 15:40:00,127.55,127.76,127.51,127.75,71400.0,127.55,127.76,127.51,127.75,71400.0
2012-01-31 15:45:00,127.77,127.86,127.45,127.53,91000.0,127.77,127.86,127.45,127.53,91000.0
2012-01-31 15:50:00,127.51,127.57,127.3,127.35,89000.0,127.51,127.57,127.3,127.35,89000.0
2012-01-31 15:55:00,127.34,127.6,127.3,127.52,159300.0,127.34,127.6,127.3,127.52,159300.0
2012-02-01 09:30:00,129.85,129.9,128.71,128.71,292500.0,129.85,129.9,128.71,128.71,292500.0
2012-02-01 09:35:00,128.68,128.9,128.2,128.58,148800.0,128.68,128.9,128.2,128.58,148800.0
2012-02-01 09:40:00,128.55,129.15,128.26,129.11,99000.0,128.55,129.15,128.26,129.11,99000.0
2012-02-01 09:45:00,129.14,129.28,128.31,128.73,95700.0,129.14,129.28,128.31,128.73,95700.0
2012-02-01 09:50:00,128.73,128.99,128.5,128.56,87200.0,128.73,128.99,128.5,128.56,87200.0
2012-02-01 09:55:00,128.69,128.9,128.28,128.48,75400.0,128.69,128.9,128.28,128.48,75400.0
2012-02-01 10:00:00,128.49,128.9,128.28,128.28,119100.0,128.49,128.9,128.28,128.28,119100.0
2012-02-01 10:05:00,128.38,128.5,126.44,126.88,376000.0,128.38,128.5,126.44,126.88,376000.0
2012-02-01 10:10:00,126.81,127.3,126.44,127.0,178700.0,126.81,127.3,126.44,127.0,178700.0
2012-02-01 10:15:00,127.06,127.3,126.94,127.07,91900.0,127.06,127.3,126.94,127.07,91900.0
2012-02-01 10:20:00,127.13,127.47,127.08,127.35,107000.0,127.13,127.47,127.08,127.35,107000.0
2012-02-01 10:25:00,127.35,127.5,126.8,127.0,72900.0,127.35,127.5,126.8,127.0,72900.0
2012-02-01 10:30:00,127.0,127.36,126.87,126.9,79400.0,127.0,127.36,126.87,126.9,79400.0
2012-02-01 10:35:00,126.91,127.12,126.85,127.12,49700.0,126.91,127.12,126.85,127.12,49700.0
2012-02-01 10:40:00,127.09,127.29,127.0,127.23,77400.0,127.09,127.29,127.0,127.23,77400.0
2012-02-01 10:45:00,127.27,127.4,127.08,127.09,66100.0,127.27,127.4,127.08,127.09,66100.0
2012-02-01 10:50:00,127.09,127.17,126.57,126.58,109400.0,127.09,127.17,126.57,126.58,109400.0
2012-02-01 10:55:00,126.63,127.12,126.58,127.07,101800.0,126.63,127.12,126.58,127.07,101800.0
2012-02-01 11:00:00,127.07,127.24,126.94,127.01,52300.0,127.07,127.24,126.94,127.01,52300.0
2012-02-01 11:05:00,127.0,127.21,126.9,127.02,31900.0,127.0,127.21,126.9,127.02,31900.0
2012-02-01 11:10:00,127.04,127.04,126.85,127.0,56400.0,127.04,127.04,126.85,127.0,56400.0
2012-02-01 11:15:00,126.91,127.0,126.52,126.59,91300.0,126.91,127.0,126.52,126.59,91300.0
2012-02-01 11:20:00,126.56,126.58,126.06,126.18,146200.0,126.56,126.58,126.06,126.18,146200.0
2012-02-01 11:25:00,126.24,126.46,126.06,126.07,135200.0,126.24,126.46,126.06,126.07,135200.0
2012-02-01 11:30:00,126.11,126.63,126.07,126.6,70200.0,126.11,126.63,126.07,126.6,70200.0
2012-02-01 11:35:00,126.6,126.7,126.35,126.35,65200.0,126.6,126.7,126.35,126.35,65200.0
2012-02-01 11:40:00,126.45,126.49,126.2,126.36,42400.0,126.45,126.49,126.2,126.36,42400.0
2012-02-01 11:45:00,126.34,126.55,126.2,126.54,63000.0,126.34,126.55,126.2,126.54,63000.0
2012-02-01 11:50:00,126.54,127.1,126.52,127.0,133100.0,126.54,127.1,126.52,127.0,133100.0
2012-02-01 11:55:00,127.01,127.41,126.95,127.39,72400.0,127.01,127.41,126.95,127.39,72400.0
2012-02-01 12:00:00,127.33,127.38,127.04,127.04,58400.0,127.33,127.38,127.04,127.04,58400.0
2012-02-01 12:05:00,127.06,127.2,126.96,127.17,46600.0,127.06,127.2,126.96,127.17,46600.0
2012-02-01 12:10:00,127.18,127.41,127.18,127.27,73600.0,127.18,127.41,127.18,127.27,73600.0
2012-02-01 12:15:00,127.3,127.75,127.23,127.71,77200.0,127.3,127.75,127.23,127.71,77200.0
2012-02-01 12:20:00,127.72,127.77,127.51,127.69,43900.0,127.72,127.77,127.51,127.69,43900.0
2012-02-01 12:25:00,127.74,127.74,127.0,127.26,71900.0,127.74,127.74,127.0,127.26,71900.0
2012-02-01 12:30:00,127.27,127.34,127.0,127.24,58000.0,127.27,127.34,127.0,127.24,58000.0
2012-02-01 12:35:00,127.16,127.23,127.06,127.16,27700.0,127.16,127.23,127.06,127.16,27700.0
2012-02-01 12:40:00,127.15,127.49,127.09,127.22,40800.0,127.15,127.49,127.09,127.22,40800.0
2012-02-01 12:45:00,127.29,127.67,127.29,127.57,54700.0,127.29,127.67,127.29,127.57,54700.0
2012-02-01 12:50:00,127.55,127.92,127.43,127.92,76800.0,127.55,127.92,127.43,127.92,76800.0
2012-02-01 12:55:00,127.92,127.92,127.74,127.89,66200.0,127.92,127.92,127.74,127.89,66200.0
2012-02-01 13:00:00,127.89,127.89,127.59,127.6,72400.0,127.89,127.89,127.59,127.6,72400.0
2012-02-01 13:05:00,127.62,127.64,127.47,127.53,75100.0,127.62,127.64,127.47,127.53,75100.0
2012-02-01 13:10:00,127.52,127.93,127.51,127.93,63900.0,127.52,127.93,127.51,127.93,63900.0
2012-02-01 13:15:00,127.93,128.29,127.92,128.14,103400.0,127.93,128.29,127.92,128.14,103400.0
2012-02-01 13:20:00,128.12,128.25,128.08,128.16,33900.0,128.12,128.25,128.08,128.16,33900.0
2012-02-01 13:25:00,128.1,128.16,127.75,127.81,33400.0,128.1,128.16,127.75,127.81,33400.0
2012-02-01 13:30:00,127.82,127.99,127.81,127.93,19300.0,127.82,127.99,127.81,127.93,19300.0
2012-02-01 13:35:00,127.93,127.99,127.86,127.95,21800.0,127.93,127.99,127.86,127.95,21800.0
2012-02-01 13:40:00,127.89,127.99,127.81,127.95,23200.0,127.89,127.99,127.81,127.95,23200.0
2012-02-01 13:45:00,127.96,128.03,127.81,127.82,22500.0,127.96,128.03,127.81,127.82,22500.0
2012-02-01 13:50:00,127.86,127.89,127.63,127.83,54700.0,127.86,127.89,127.63,127.83,54700.0
2012-02-01 13:55:00,127.83,127.87,127.6,127.63,58800.0,127.83,127.87,127.6,127.63,58800.0
2012-02-01 14:00:00,127.63,127.9,127.63,127.88,42000.0,127.63,127.9,127.63,127.88,42000.0
2012-02-01 14:05:00,127.83,127.95,127.64,127.8,53400.0,127.83,127.95,127.64,127.8,53400.0
2012-02-01 14:10:00,127.75,127.87,127.7,127.8,52200.0,127.75,127.87,127.7,127.8,52200.0
2012-02-01 14:15:00,127.8,127.85,127.7,127.8,35800.0,127.8,127.85,127.7,127.8,35800.0
2012-02-01 14:20:00,127.8,127.82,127.6,127.66,25700.0,127.8,127.82,127.6,127.66,25700.0
2012-02-01 14:25:00,127.69,127.74,127.61,127.69,37500.0,127.69,127.74,127.61,127.69,37500.0
2012-02-01 14:30:00,127.67,128.04,127.63,128.04,60000.0,127.67,128.04,127.63,128.04,60000.0
2012-02-01 14:35:00,128.04,128.4,128.04,128.29,87500.0,128.04,128.4,128.04,128.29,87500.0
2012-02-01 14:40:00,128.32,128.4,127.9,128.07,23200.0,128.32,128.4,127.9,128.07,23200.0
2012-02-01 14:45:00,128.1,128.1,127.8,127.84,45600.0,128.1,128.1,127.8,127.84,45600.0
2012-02-01 14:50:00,127.85,128.09,127.82,128.09,42800.0,127.85,128.09,127.82,128.09,42800.0
2012-02-01 14:55:00,128.1,128.1,127.88,127.89,8200.0,128.1,128.1,127.88,127.89,8200.0
2012-02-01 15:00:00,127.93,128.08,127.88,128.04,16200.0,127.93,128.08,127.88,128.04,16200.0
2012-02-01 15:05:00,128.04,128.1,127.94,128.1,22500.0,128.04,128.1,127.94,128.1,22500.0
2012-02-01 15:10:00,128.1,128.23,128.0,128.04,13000.0,128.1,128.23,128.0,128.04,13000.0
2012-02-01 15:15:00,128.04,128.11,127.93,128.09,18600.0,128.04,128.11,127.93,128.09,18600.0
2012-02-01 15:20:00,128.08,128.08,127.89,127.92,30800.0,128.08,128.08,127.89,127.92,30800.0
2012-02-01 15:25:00,127.94,128.0,127.8,127.84,28400.0,127.94,128.0,127.8,127.84,28400.0
2012-02-01 15:30:00,127.82,127.98,127.74,127.89,54800.0,127.82,127.98,127.74,127.89,54800.0
2012-02-01 15:35:00,127.88,127.88,127.69,127.73,83500.0,127.88,127.88,127.69,127.73,83500.0
2012-02-01 15:40:00,127.76,127.95,127.75,127.87,29000.0,127.76,127.95,127.75,127.87,29000.0
2012-02-01 15:45:00,127.89,127.99,127.81,127.9,52100.0,127.89,127.99,127.81,127.9,52100.0
2012-02-01 15:50:00,127.9,127.93,127.59,127.59,84300.0,127.9,127.93,127.59,127.59,84300.0
2012-02-01 15:55:00,127.62,127.91,127.59,127.79,122700.0,127.62,127.91,127.59,127.79,122700.0
2012-02-02 09:30:00,128.0,128.39,127.22,127.49,128800.0,128.0,128.39,127.22,127.49,128800.0
2012-02-02 09:35:00,127.34,127.9,127.18,127.44,85100.0,127.34,127.9,127.18,127.44,85100.0
2012-02-02 09:40:00,127.48,127.57,127.2,127.43,57700.0,127.48,127.57,127.2,127.43,57700.0
2012-02-02 09:45:00,127.45,127.61,127.13,127.13,78500.0,127.45,127.61,127.13,127.13,78500.0
2012-02-02 09:50:00,127.15,128.28,127.11,128.18,150000.0,127.15,128.28,127.11,128.18,150000.0
2012-02-02 09:55:00,128.18,128.83,127.86,128.45,159900.0,128.18,128.83,127.86,128.45,159900.0
2012-02-02 10:00:00,128.51,128.73,128.16,128.32,77300.0,128.51,128.73,128.16,128.32,77300.0
2012-02-02 10:05:00,128.35,128.5,128.1,128.5,45200.0,128.35,128.5,128.1,128.5,45200.0
2012-02-02 10:10:00,128.5,128.66,128.37,128.37,57400.0,128.5,128.66,128.37,128.37,57400.0
2012-02-02 10:15:00,128.37,128.58,128.21,128.4,54800.0,128.37,128.58,128.21,128.4,54800.0
2012-02-02 10:20:00,128.39,128.49,128.25,128.43,62600.0,128.39,128.49,128.25,128.43,62600.0
2012-02-02 10:25:00,128.42,128.67,128.41,128.59,74800.0,128.42,128.67,128.41,128.59,74800.0
2012-02-02 10:30:00,128.62,128.76,128.31,128.42,78500.0,128.62,128.76,128.31,128.42,78500.0
2012-02-02 10:35:00,128.47,128.65,128.45,128.52,49300.0,128.47,128.65,128.45,128.52,49300.0
2012-02-02 10:40:00,128.57,128.7,128.45,128.48,45800.0,128.57,128.7,128.45,128.48,45800.0
2012-02-02 10:45:00,128.5,128.98,128.5,128.96,101600.0,128.5,128.98,128.5,128.96,101600.0
2012-02-02 10:50:00,128.96,129.07,128.68,128.94,71900.0,128.96,129.07,128.68,128.94,71900.0
2012-02-02 10:55:00,128.93,129.44,128.92,129.33,101400.0,128.93,129.44,128.92,129.33,101400.0
2012-02-02 11:00:00,129.33,129.85,129.32,129.85,132600.0,129.33,129.85,129.32,129.85,132600.0
2012-02-02 11:05:00,129.81,130.09,129.77,130.0,197400.0,129.81,130.09,129.77,130.0,197400.0
2012-02-02 11:10:00,130.0,130.19,129.44,129.74,148300.0,130.0,130.19,129.44,129.74,148300.0
2012-02-02 11:15:00,129.73,129.8,129.55,129.6,81900.0,129.73,129.8,129.55,129.6,81900.0
2012-02-02 11:20:00,129.56,130.0,129.42,129.97,61100.0,129.56,130.0,129.42,129.97,61100.0
2012-02-02 11:25:00,130.0,130.56,130.0,130.53,165500.0,130.0,130.56,130.0,130.53,165500.0
2012-02-02 11:30:00,130.53,130.97,130.42,130.81,155400.0,130.53,130.97,130.42,130.81,155400.0
2012-02-02 11:35:00,130.78,130.85,129.8,130.42,123300.0,130.78,130.85,129.8,130.42,123300.0
2012-02-02 11:40:00,130.48,130.57,129.87,129.92,63000.0,130.48,130.57,129.87,129.92,63000.0
2012-02-02 11:45:00,129.9,130.07,129.58,130.0,77100.0,129.9,130.07,129.58,130.0,77100.0
2012-02-02 11:50:00,130.0,130.45,129.98,130.11,68100.0,130.0,130.45,129.98,130.11,68100.0
2012-02-02 11:55:00,130.14,130.43,130.12,130.37,65500.0,130.14,130.43,130.12,130.37,65500.0
2012-02-02 12:00:00,130.35,130.44,130.22,130.26,27700.0,130.35,130.44,130.22,130.26,27700.0
2012-02-02 12:05:00,130.23,130.23,129.97,129.99,54700.0,130.23,130.23,129.97,129.99,54700.0
2012-02-02 12:10:00,129.95,129.95,129.62,129.69,34200.0,129.95,129.95,129.62,129.69,34200.0
2012-02-02 12:15:00,129.64,129.72,129.18,129.3,93800.0,129.64,129.72,129.18,129.3,93800.0
2012-02-02 12:20:00,129.3,129.62,129.25,129.6,39300.0,129.3,129.62,129.25,129.6,39300.0
2012-02-02 12:25:00,129.73,129.91,129.63,129.83,41600.0,129.73,129.91,129.63,129.83,41600.0
2012-02-02 12:30:00,129.83,129.83,128.9,129.03,94800.0,129.83,129.83,128.9,129.03,94800.0
2012-02-02 12:35:00,129.06,129.07,128.6,128.81,89100.0,129.06,129.07,128.6,128.81,89100.0
2012-02-02 12:40:00,128.81,128.96,128.7,128.95,52300.0,128.81,128.96,128.7,128.95,52300.0
2012-02-02 12:45:00,128.91,129.47,128.91,129.31,73200.0,128.91,129.47,128.91,129.31,73200.0
2012-02-02 12:50:00,129.3,129.48,129.25,129.42,31700.0,129.3,129.48,129.25,129.42,31700.0
2012-02-02 12:55:00,129.4,129.81,129.36,129.72,40800.0,129.4,129.81,129.36,129.72,40800.0
2012-02-02 13:00:00,129.8,129.8,129.43,129.49,30300.0,129.8,129.8,129.43,129.49,30300.0
2012-02-02 13:05:00,129.5,129.8,129.47,129.79,22100.0,129.5,129.8,129.47,129.79,22100.0
2012-02-02 13:10:00,129.74,129.89,129.72,129.82,11600.0,129.74,129.89,129.72,129.82,11600.0
2012-02-02 13:15:00,129.82,130.1,129.8,129.92,79600.0,129.82,130.1,129.8,129.92,79600.0
2012-02-02 13:20:00,129.93,129.99,129.56,129.66,36600.0,129.93,129.99,129.56,129.66,36600.0
2012-02-02 13:25:00,129.68,129.69,129.27,129.27,20800.0,129.68,129.69,129.27,129.27,20800.0
2012-02-02 13:30:00,129.26,129.59,129.15,129.53,21900.0,129.26,129.59,129.15,129.53,21900.0
2012-02-02 13:35:00,129.58,129.75,129.51,129.75,19700.0,129.58,129.75,129.51,129.75,19700.0
2012-02-02 13:40:00,129.77,129.89,129.65,129.89,29000.0,129.77,129.89,129.65,129.89,29000.0
2012-02-02 13:45:00,129.91,130.1,129.87,130.1,60000.0,129.91,130.1,129.87,130.1,60000.0
2012-02-02 13:50:00,130.1,130.22,130.04,130.22,42300.0,130.1,130.22,130.04,130.22,42300.0
2012-02-02 13:55:00,130.22,130.24,129.89,129.95,42900.0,130.22,130.24,129.89,129.95,42900.0
2012-02-02 14:00:00,129.98,130.25,129.93,130.23,42800.0,129.98,130.25,129.93,130.23,42800.0
2012-02-02 14:05:00,130.23,130.45,130.15,130.36,63300.0,130.23,130.45,130.15,130.36,63300.0
2012-02-02 14:10:00,130.34,130.54,130.28,130.5,79400.0,130.34,130.54,130.28,130.5,79400.0
2012-02-02 14:15:00,130.51,130.55,130.31,130.36,53500.0,130.51,130.55,130.31,130.36,53500.0
2012-02-02 14:20:00,130.38,130.55,130.31,130.5,45600.0,130.38,130.55,130.31,130.5,45600.0
2012-02-02 14:25:00,130.55,130.73,130.43,130.69,35400.0,130.55,130.73,130.43,130.69,35400.0
2012-02-02 14:30:00,130.74,130.95,130.69,130.91,79100.0,130.74,130.95,130.69,130.91,79100.0
2012-02-02 14:35:00,130.93,130.93,130.71,130.79,55700.0,130.93,130.93,130.71,130.79,55700.0
2012-02-02 14:40:00,130.76,130.76,130.47,130.69,62300.0,130.76,130.76,130.47,130.69,62300.0
2012-02-02 14:45:00,130.66,130.76,130.57,130.64,66500.0,130.66,130.76,130.57,130.64,66500.0
2012-02-02 14:50:00,130.69,130.88,130.62,130.81,46800.0,130.69,130.88,130.62,130.81,46800.0
2012-02-02 14:55:00,130.74,130.89,130.7,130.7,55500.0,130.74,130.89,130.7,130.7,55500.0
2012-02-02 15:00:00,130.73,130.98,130.71,130.94,57700.0,130.73,130.98,130.71,130.94,57700.0
2012-02-02 15:05:00,130.96,131.12,130.91,131.05,147000.0,130.96,131.12,130.91,131.05,147000.0
2012-02-02 15:10:00,131.0,131.19,130.95,131.18,65600.0,131.0,131.19,130.95,131.18,65600.0
2012-02-02 15:15:00,131.15,131.23,131.05,131.11,72900.0,131.15,131.23,131.05,131.11,72900.0
2012-02-02 15:20:00,131.1,131.13,130.82,130.92,63000.0,131.1,131.13,130.82,130.92,63000.0
2012-02-02 15:25:00,130.92,131.1,130.87,130.96,56700.0,130.92,131.1,130.87,130.96,56700.0
2012-02-02 15:30:00,130.93,131.1,130.91,131.0,62400.0,130.93,131.1,130.91,131.0,62400.0
2012-02-02 15:35:00,131.0,131.11,130.96,130.97,86000.0,131.0,131.11,130.96,130.97,86000.0
2012-02-02 15:40:00,131.02,131.04,130.72,130.95,77000.0,131.02,131.04,130.72,130.95,77000.0
2012-02-02 15:45:00,130.93,130.98,130.77,130.95,98700.0,130.93,130.98,130.77,130.95,98700.0
2012-02-02 15:50:00,130.95,130.98,130.54,130.61,115600.0,130.95,130.98,130.54,130.61,115600.0
2012-02-02 15:55:00,130.64,130.84,130.54,130.84,166200.0,130.64,130.84,130.54,130.84,166200.0
2012-02-03 09:30:00,132.6,133.16,132.12,132.58,308400.0,132.6,133.16,132.12,132.58,308400.0
2012-02-03 09:35:00,132.44,132.88,132.12,132.75,188600.0,132.44,132.88,132.12,132.75,188600.0
2012-02-03 09:40:00,132.85,133.14,132.31,132.61,215700.0,132.85,133.14,132.31,132.61,215700.0
2012-02-03 09:45:00,132.65,133.81,132.4,133.75,225800.0,132.65,133.81,132.4,133.75,225800.0
2012-02-03 09:50:00,133.75,134.25,133.67,134.07,207700.0,133.75,134.25,133.67,134.07,207700.0
2012-02-03 09:55:00,134.14,134.78,134.07,134.21,203700.0,134.14,134.78,134.07,134.21,203700.0
2012-02-03 10:00:00,134.18,134.75,133.51,134.23,156500.0,134.18,134.75,133.51,134.23,156500.0
2012-02-03 10:05:00,134.23,134.4,133.34,133.89,135500.0,134.23,134.4,133.34,133.89,135500.0
2012-02-03 10:10:00,133.76,134.14,133.7,133.96,106300.0,133.76,134.14,133.7,133.96,106300.0
2012-02-03 10:15:00,134.01,134.14,133.96,134.04,96300.0,134.01,134.14,133.96,134.04,96300.0
2012-02-03 10:20:00,134.03,134.13,134.0,134.03,45400.0,134.03,134.13,134.0,134.03,45400.0
2012-02-03 10:25:00,134.03,134.06,133.51,133.66,80000.0,134.03,134.06,133.51,133.66,80000.0
2012-02-03 10:30:00,133.71,133.77,133.5,133.58,54400.0,133.71,133.77,133.5,133.58,54400.0
2012-02-03 10:35:00,133.58,134.0,133.58,133.63,72500.0,133.58,134.0,133.58,133.63,72500.0
2012-02-03 10:40:00,133.6,134.4,133.57,134.4,152900.0,133.6,134.4,133.57,134.4,152900.0
2012-02-03 10:45:00,134.36,134.5,134.21,134.32,83600.0,134.36,134.5,134.21,134.32,83600.0
2012-02-03 10:50:00,134.35,134.73,134.25,134.69,120800.0,134.35,134.73,134.25,134.69,120800.0
2012-02-03 10:55:00,134.69,134.79,134.66,134.71,74300.0,134.69,134.79,134.66,134.71,74300.0
2012-02-03 11:00:00,134.71,134.76,134.1,134.48,114700.0,134.71,134.76,134.1,134.48,114700.0
2012-02-03 11:05:00,134.38,134.47,134.09,134.22,33100.0,134.38,134.47,134.09,134.22,33100.0
2012-02-03 11:10:00,134.24,134.67,134.21,134.66,64100.0,134.24,134.67,134.21,134.66,64100.0
2012-02-03 11:15:00,134.67,134.95,134.57,134.94,121800.0,134.67,134.95,134.57,134.94,121800.0
2012-02-03 11:20:00,134.92,134.98,134.77,134.92,93200.0,134.92,134.98,134.77,134.92,93200.0
2012-02-03 11:25:00,134.9,135.0,134.86,134.95,77300.0,134.9,135.0,134.86,134.95,77300.0
2012-02-03 11:30:00,134.88,134.95,134.46,134.8,93200.0,134.88,134.95,134.46,134.8,93200.0
2012-02-03 11:35:00,134.77,134.91,134.72,134.84,26600.0,134.77,134.91,134.72,134.84,26600.0
2012-02-03 11:40:00,134.79,134.86,134.61,134.77,69400.0,134.79,134.86,134.61,134.77,69400.0
2012-02-03 11:45:00,134.81,134.88,134.71,134.83,30000.0,134.81,134.88,134.71,134.83,30000.0
2012-02-03 11:50:00,134.85,134.86,134.7,134.78,50900.0,134.85,134.86,134.7,134.78,50900.0
2012-02-03 11:55:00,134.78,134.79,134.5,134.62,42800.0,134.78,134.79,134.5,134.62,42800.0
2012-02-03 12:00:00,134.62,134.82,134.61,134.82,40500.0,134.62,134.82,134.61,134.82,40500.0
2012-02-03 12:05:00,134.82,134.85,134.67,134.85,24500.0,134.82,134.85,134.67,134.85,24500.0
2012-02-03 12:10:00,134.82,134.83,134.71,134.71,31500.0,134.82,134.83,134.71,134.71,31500.0
2012-02-03 12:15:00,134.75,134.9,134.71,134.82,48900.0,134.75,134.9,134.71,134.82,48900.0
2012-02-03 12:20:00,134.82,134.9,134.78,134.9,54300.0,134.82,134.9,134.78,134.9,54300.0
2012-02-03 12:25:00,134.88,134.97,134.86,134.92,37700.0,134.88,134.97,134.86,134.92,37700.0
2012-02-03 12:30:00,134.93,134.95,134.9,134.92,38800.0,134.93,134.95,134.9,134.92,38800.0
2012-02-03 12:35:00,134.9,134.93,134.85,134.92,38300.0,134.9,134.93,134.85,134.92,38300.0
2012-02-03 12:40:00,134.92,134.96,134.87,134.92,48000.0,134.92,134.96,134.87,134.92,48000.0
2012-02-03 12:45:00,134.92,135.0,134.89,134.94,122800.0,134.92,135.0,134.89,134.94,122800.0
2012-02-03 12:50:00,134.94,134.95,134.85,134.91,42900.0,134.94,134.95,134.85,134.91,42900.0
2012-02-03 12:55:00,134.88,134.95,134.85,134.95,27500.0,134.88,134.95,134.85,134.95,27500.0
2012-02-03 13:00:00,134.94,135.0,134.87,134.96,49100.0,134.94,135.0,134.87,134.96,49100.0
2012-02-03 13:05:00,134.93,134.97,134.86,134.92,32000.0,134.93,134.97,134.86,134.92,32000.0
2012-02-03 13:10:00,134.92,134.96,134.86,134.92,33000.0,134.92,134.96,134.86,134.92,33000.0
2012-02-03 13:15:00,134.91,135.0,134.91,134.95,73900.0,134.91,135.0,134.91,134.95,73900.0
2012-02-03 13:20:00,134.99,135.44,134.96,135.19,279700.0,134.99,135.44,134.96,135.19,279700.0
2012-02-03 13:25:00,135.1,135.45,135.1,135.29,122300.0,135.1,135.45,135.1,135.29,122300.0
2012-02-03 13:30:00,135.31,135.56,135.22,135.52,97400.0,135.31,135.56,135.22,135.52,97400.0
2012-02-03 13:35:00,135.52,135.55,134.89,134.93,114700.0,135.52,135.55,134.89,134.93,114700.0
2012-02-03 13:40:00,134.89,135.04,134.74,134.88,107800.0,134.89,135.04,134.74,134.88,107800.0
2012-02-03 13:45:00,134.93,135.2,134.86,134.88,41500.0,134.93,135.2,134.86,134.88,41500.0
2012-02-03 13:50:00,134.88,135.1,134.86,135.0,25600.0,134.88,135.1,134.86,135.0,25600.0
2012-02-03 13:55:00,134.95,135.0,134.87,134.97,31200.0,134.95,135.0,134.87,134.97,31200.0
2012-02-03 14:00:00,135.0,135.15,134.96,135.07,53500.0,135.0,135.15,134.96,135.07,53500.0
2012-02-03 14:05:00,135.07,135.24,135.05,135.18,38500.0,135.07,135.24,135.05,135.18,38500.0
2012-02-03 14:10:00,135.17,135.24,135.07,135.21,23800.0,135.17,135.24,135.07,135.21,23800.0
2012-02-03 14:15:00,135.2,135.3,135.11,135.25,45900.0,135.2,135.3,135.11,135.25,45900.0
2012-02-03 14:20:00,135.29,135.56,135.25,135.39,115800.0,135.29,135.56,135.25,135.39,115800.0
2012-02-03 14:25:00,135.4,135.58,135.35,135.54,70300.0,135.4,135.58,135.35,135.54,70300.0
2012-02-03 14:30:00,135.5,135.68,135.42,135.6,56900.0,135.5,135.68,135.42,135.6,56900.0
2012-02-03 14:35:00,135.6,135.68,135.51,135.56,61600.0,135.6,135.68,135.51,135.56,61600.0
2012-02-03 14:40:00,135.54,135.56,135.05,135.07,86700.0,135.54,135.56,135.05,135.07,86700.0
2012-02-03 14:45:00,135.14,135.58,135.09,135.4,52400.0,135.14,135.58,135.09,135.4,52400.0
2012-02-03 14:50:00,135.43,135.43,135.04,135.04,43700.0,135.43,135.43,135.04,135.04,43700.0
2012-02-03 14:55:00,135.03,135.12,134.83,135.09,77400.0,135.03,135.12,134.83,135.09,77400.0
2012-02-03 15:00:00,135.08,135.23,134.86,134.93,55700.0,135.08,135.23,134.86,134.93,55700.0
2012-02-03 15:05:00,134.94,135.07,134.7,134.73,100700.0,134.94,135.07,134.7,134.73,100700.0
2012-02-03 15:10:00,134.75,134.84,134.71,134.75,82900.0,134.75,134.84,134.71,134.75,82900.0
2012-02-03 15:15:00,134.75,134.83,134.71,134.76,44200.0,134.75,134.83,134.71,134.76,44200.0
2012-02-03 15:20:00,134.77,134.82,134.52,134.7,131800.0,134.77,134.82,134.52,134.7,131800.0
2012-02-03 15:25:00,134.74,134.75,134.38,134.74,78800.0,134.74,134.75,134.38,134.74,78800.0
2012-02-03 15:30:00,134.72,134.77,134.56,134.68,38300.0,134.72,134.77,134.56,134.68,38300.0
2012-02-03 15:35:00,134.7,134.73,134.38,134.48,65200.0,134.7,134.73,134.38,134.48,65200.0
2012-02-03 15:40:00,134.5,134.53,134.28,134.35,65600.0,134.5,134.53,134.28,134.35,65600.0
2012-02-03 15:45:00,134.37,134.57,134.33,134.52,75300.0,134.37,134.57,134.33,134.52,75300.0
2012-02-03 15:50:00,134.52,134.83,134.49,134.8,118600.0,134.52,134.83,134.49,134.8,118600.0
2012-02-03 15:55:00,134.8,134.83,134.48,134.51,205800.0,134.8,134.83,134.48,134.51,205800.0
2012-02-06 09:30:00,130.96,131.0,129.79,130.0,545800.0,130.96,131.0,129.79,130.0,545800.0
2012-02-06 09:35:00,130.0,131.15,129.72,130.81,275900.0,130.0,131.15,129.72,130.81,275900.0
2012-02-06 09:40:00,130.85,130.99,130.45,130.93,210900.0,130.85,130.99,130.45,130.93,210900.0
2012-02-06 09:45:00,130.93,132.45,130.74,132.44,292700.0,130.93,132.45,130.74,132.44,292700.0
2012-02-06 09:50:00,132.4,132.78,131.88,132.51,243700.0,132.4,132.78,131.88,132.51,243700.0
2012-02-06 09:55:00,132.66,132.66,131.95,132.39,129500.0,132.66,132.66,131.95,132.39,129500.0
2012-02-06 10:00:00,132.34,132.44,131.56,131.56,148800.0,132.34,132.44,131.56,131.56,148800.0
2012-02-06 10:05:00,131.56,132.18,131.5,131.7,139200.0,131.56,132.18,131.5,131.7,139200.0
2012-02-06 10:10:00,131.7,132.06,131.62,131.92,58400.0,131.7,132.06,131.62,131.92,58400.0
2012-02-06 10:15:00,131.87,132.05,131.71,131.92,53400.0,131.87,132.05,131.71,131.92,53400.0
2012-02-06 10:20:00,131.94,132.05,131.86,131.91,37800.0,131.94,132.05,131.86,131.91,37800.0
2012-02-06 10:25:00,131.92,132.03,131.75,131.77,56800.0,131.92,132.03,131.75,131.77,56800.0
2012-02-06 10:30:00,131.76,131.85,131.07,131.23,108400.0,131.76,131.85,131.07,131.23,108400.0
2012-02-06 10:35:00,131.23,131.97,131.15,131.97,56200.0,131.23,131.97,131.15,131.97,56200.0
2012-02-06 10:40:00,131.95,131.98,131.03,131.07,62500.0,131.95,131.98,131.03,131.07,62500.0
2012-02-06 10:45:00,131.05,131.76,131.0,131.51,83700.0,131.05,131.76,131.0,131.51,83700.0
2012-02-06 10:50:00,131.56,131.81,131.31,131.73,32600.0,131.56,131.81,131.31,131.73,32600.0
2012-02-06 10:55:00,131.75,132.0,131.58,131.81,72500.0,131.75,132.0,131.58,131.81,72500.0
2012-02-06 11:00:00,131.8,131.88,131.54,131.81,37400.0,131.8,131.88,131.54,131.81,37400.0
2012-02-06 11:05:00,131.8,131.9,131.58,131.7,62800.0,131.8,131.9,131.58,131.7,62800.0
2012-02-06 11:10:00,131.76,131.85,131.52,131.53,24800.0,131.76,131.85,131.52,131.53,24800.0
2012-02-06 11:15:00,131.52,131.83,131.32,131.78,67400.0,131.52,131.83,131.32,131.78,67400.0
2012-02-06 11:20:00,131.78,131.95,131.69,131.95,34800.0,131.78,131.95,131.69,131.95,34800.0
2012-02-06 11:25:00,131.95,131.95,131.75,131.88,49300.0,131.95,131.95,131.75,131.88,49300.0
2012-02-06 11:30:00,131.87,131.89,131.6,131.87,42800.0,131.87,131.89,131.6,131.87,42800.0
2012-02-06 11:35:00,131.86,132.07,131.62,131.99,68500.0,131.86,132.07,131.62,131.99,68500.0
2012-02-06 11:40:00,132.0,132.1,131.89,131.96,53200.0,132.0,132.1,131.89,131.96,53200.0
2012-02-06 11:45:00,131.97,132.07,131.87,131.87,88500.0,131.97,132.07,131.87,131.87,88500.0
2012-02-06 11:50:00,131.87,132.0,131.82,131.95,36200.0,131.87,132.0,131.82,131.95,36200.0
2012-02-06 11:55:00,131.95,132.0,131.81,131.89,33700.0,131.95,132.0,131.81,131.89,33700.0
2012-02-06 12:00:00,131.87,131.87,131.64,131.7,51200.0,131.87,131.87,131.64,131.7,51200.0
2012-02-06 12:05:00,131.69,131.69,131.33,131.6,55600.0,131.69,131.69,131.33,131.6,55600.0
2012-02-06 12:10:00,131.63,131.78,131.59,131.7,28100.0,131.63,131.78,131.59,131.7,28100.0
2012-02-06 12:15:00,131.73,131.89,131.67,131.79,26800.0,131.73,131.89,131.67,131.79,26800.0
2012-02-06 12:20:00,131.82,131.82,131.45,131.49,42900.0,131.82,131.82,131.45,131.49,42900.0
2012-02-06 12:25:00,131.48,131.85,131.43,131.74,38700.0,131.48,131.85,131.43,131.74,38700.0
2012-02-06 12:30:00,131.73,132.0,131.64,131.96,37600.0,131.73,132.0,131.64,131.96,37600.0
2012-02-06 12:35:00,131.96,132.07,131.73,131.73,58200.0,131.96,132.07,131.73,131.73,58200.0
2012-02-06 12:40:00,131.73,131.9,131.73,131.9,23300.0,131.73,131.9,131.73,131.9,23300.0
2012-02-06 12:45:00,131.9,131.94,131.81,131.88,18700.0,131.9,131.94,131.81,131.88,18700.0
2012-02-06 12:50:00,131.86,131.91,131.7,131.89,102400.0,131.86,131.91,131.7,131.89,102400.0
2012-02-06 12:55:00,131.89,132.0,131.76,131.81,96200.0,131.89,132.0,131.76,131.81,96200.0
2012-02-06 13:00:00,131.83,131.86,131.66,131.75,127100.0,131.83,131.86,131.66,131.75,127100.0
2012-02-06 13:05:00,131.77,132.0,131.74,131.85,24100.0,131.77,132.0,131.74,131.85,24100.0
2012-02-06 13:10:00,131.93,131.93,131.8,131.89,30800.0,131.93,131.93,131.8,131.89,30800.0
2012-02-06 13:15:00,131.91,131.99,131.82,131.82,37300.0,131.91,131.99,131.82,131.82,37300.0
2012-02-06 13:20:00,131.86,131.88,131.77,131.84,44300.0,131.86,131.88,131.77,131.84,44300.0
2012-02-06 13:25:00,131.84,131.87,131.78,131.78,29000.0,131.84,131.87,131.78,131.78,29000.0
2012-02-06 13:30:00,131.78,131.92,131.68,131.9,42100.0,131.78,131.92,131.68,131.9,42100.0
2012-02-06 13:35:00,131.88,131.9,131.75,131.75,23000.0,131.88,131.9,131.75,131.75,23000.0
2012-02-06 13:40:00,131.75,131.87,131.73,131.82,30200.0,131.75,131.87,131.73,131.82,30200.0
2012-02-06 13:45:00,131.8,131.92,131.72,131.92,23400.0,131.8,131.92,131.72,131.92,23400.0
2012-02-06 13:50:00,131.92,131.97,131.7,131.81,42400.0,131.92,131.97,131.7,131.81,42400.0
2012-02-06 13:55:00,131.8,131.87,131.72,131.75,33400.0,131.8,131.87,131.72,131.75,33400.0
2012-02-06 14:00:00,131.75,131.82,131.53,131.79,50900.0,131.75,131.82,131.53,131.79,50900.0
2012-02-06 14:05:00,131.77,131.9,131.68,131.9,28800.0,131.77,131.9,131.68,131.9,28800.0
2012-02-06 14:10:00,131.85,131.93,131.72,131.83,32900.0,131.85,131.93,131.72,131.83,32900.0
2012-02-06 14:15:00,131.9,131.9,131.73,131.77,27300.0,131.9,131.9,131.73,131.77,27300.0
2012-02-06 14:20:00,131.79,131.9,131.77,131.82,27900.0,131.79,131.9,131.77,131.82,27900.0
2012-02-06 14:25:00,131.84,131.9,131.8,131.9,21500.0,131.84,131.9,131.8,131.9,21500.0
2012-02-06 14:30:00,131.87,131.91,131.86,131.9,23300.0,131.87,131.91,131.86,131.9,23300.0
2012-02-06 14:35:00,131.9,132.0,131.84,131.86,49500.0,131.9,132.0,131.84,131.86,49500.0
2012-02-06 14:40:00,131.86,131.9,131.76,131.8,43600.0,131.86,131.9,131.76,131.8,43600.0
2012-02-06 14:45:00,131.8,131.84,131.64,131.84,30400.0,131.8,131.84,131.64,131.84,30400.0
2012-02-06 14:50:00,131.84,131.89,131.78,131.8,29400.0,131.84,131.89,131.78,131.8,29400.0
2012-02-06 14:55:00,131.79,131.82,131.73,131.75,21000.0,131.79,131.82,131.73,131.75,21000.0
2012-02-06 15:00:00,131.77,131.84,131.4,131.51,89400.0,131.77,131.84,131.4,131.51,89400.0
2012-02-06 15:05:00,131.51,131.66,131.41,131.6,66300.0,131.51,131.66,131.41,131.6,66300.0
2012-02-06 15:10:00,131.6,131.72,131.55,131.6,35400.0,131.6,131.72,131.55,131.6,35400.0
2012-02-06 15:15:00,131.63,131.77,131.56,131.75,49200.0,131.63,131.77,131.56,131.75,49200.0
2012-02-06 15:20:00,131.74,131.75,131.51,131.58,53800.0,131.74,131.75,131.51,131.58,53800.0
2012-02-06 15:25:00,131.56,131.65,131.22,131.32,78700.0,131.56,131.65,131.22,131.32,78700.0
2012-02-06 15:30:00,131.32,131.5,131.3,131.43,38300.0,131.32,131.5,131.3,131.43,38300.0
2012-02-06 15:35:00,131.43,131.5,131.22,131.5,61000.0,131.43,131.5,131.22,131.5,61000.0
2012-02-06 15:40:00,131.49,131.61,131.34,131.43,91400.0,131.49,131.61,131.34,131.43,91400.0
2012-02-06 15:45:00,131.45,131.45,131.16,131.39,112000.0,131.45,131.45,131.16,131.39,112000.0
2012-02-06 15:50:00,131.4,131.45,131.27,131.34,136900.0,131.4,131.45,131.27,131.34,136900.0
2012-02-06 15:55:00,131.36,131.42,131.21,131.37,210900.0,131.36,131.42,131.21,131.37,210900.0
2012-02-07 09:30:00,130.9,131.04,130.11,130.72,165200.0,130.9,131.04,130.11,130.72,165200.0
2012-02-07 09:35:00,130.6,131.34,130.6,131.02,171000.0,130.6,131.34,130.6,131.02,171000.0
2012-02-07 09:40:00,131.05,131.15,130.8,131.03,75200.0,131.05,131.15,130.8,131.03,75200.0
2012-02-07 09:45:00,131.0,131.1,130.8,130.94,125600.0,131.0,131.1,130.8,130.94,125600.0
2012-02-07 09:50:00,130.92,131.0,129.36,129.9,272100.0,130.92,131.0,129.36,129.9,272100.0
2012-02-07 09:55:00,129.79,130.0,129.44,129.85,108900.0,129.79,130.0,129.44,129.85,108900.0
2012-02-07 10:00:00,129.85,129.96,129.3,129.5,101600.0,129.85,129.96,129.3,129.5,101600.0
2012-02-07 10:05:00,129.44,129.53,129.08,129.14,128600.0,129.44,129.53,129.08,129.14,128600.0
2012-02-07 10:10:00,129.11,129.69,128.94,129.54,142700.0,129.11,129.69,128.94,129.54,142700.0
2012-02-07 10:15:00,129.54,130.09,129.5,129.57,80700.0,129.54,130.09,129.5,129.57,80700.0
2012-02-07 10:20:00,129.58,129.97,129.22,129.89,108400.0,129.58,129.97,129.22,129.89,108400.0
2012-02-07 10:25:00,129.89,129.91,129.29,129.43,60900.0,129.89,129.91,129.29,129.43,60900.0
2012-02-07 10:30:00,129.42,129.64,129.34,129.64,61100.0,129.42,129.64,129.34,129.64,61100.0
2012-02-07 10:35:00,129.62,129.79,129.54,129.74,33800.0,129.62,129.79,129.54,129.74,33800.0
2012-02-07 10:40:00,129.77,130.1,129.73,130.01,101900.0,129.77,130.1,129.73,130.01,101900.0
2012-02-07 10:45:00,129.93,130.1,129.88,130.0,38300.0,129.93,130.1,129.88,130.0,38300.0
2012-02-07 10:50:00,130.0,130.08,129.95,130.05,39100.0,130.0,130.08,129.95,130.05,39100.0
2012-02-07 10:55:00,130.05,130.88,130.05,130.75,71200.0,130.05,130.88,130.05,130.75,71200.0
2012-02-07 11:00:00,130.77,131.2,130.66,130.99,92400.0,130.77,131.2,130.66,130.99,92400.0
2012-02-07 11:05:00,131.06,131.24,130.6,130.72,99200.0,131.06,131.24,130.6,130.72,99200.0
2012-02-07 11:10:00,130.78,130.93,130.7,130.7,38900.0,130.78,130.93,130.7,130.7,38900.0
2012-02-07 11:15:00,130.7,131.0,130.68,130.95,27700.0,130.7,131.0,130.68,130.95,27700.0
2012-02-07 11:20:00,130.9,131.14,130.87,131.08,41300.0,130.9,131.14,130.87,131.08,41300.0
2012-02-07 11:25:00,131.09,131.53,131.07,131.29,84200.0,131.09,131.53,131.07,131.29,84200.0
2012-02-07 11:30:00,131.28,131.42,131.09,131.11,49200.0,131.28,131.42,131.09,131.11,49200.0
2012-02-07 11:35:00,131.09,131.17,130.97,131.11,52200.0,131.09,131.17,130.97,131.11,52200.0
2012-02-07 11:40:00,131.16,131.43,131.1,131.33,24700.0,131.16,131.43,131.1,131.33,24700.0
2012-02-07 11:45:00,131.3,131.37,131.2,131.25,25100.0,131.3,131.37,131.2,131.25,25100.0
2012-02-07 11:50:00,131.25,131.85,131.17,131.77,68500.0,131.25,131.85,131.17,131.77,68500.0
2012-02-07 11:55:00,131.77,131.8,131.43,131.54,42700.0,131.77,131.8,131.43,131.54,42700.0
2012-02-07 12:00:00,131.48,131.65,131.47,131.64,28000.0,131.48,131.65,131.47,131.64,28000.0
2012-02-07 12:05:00,131.61,131.64,131.4,131.6,42100.0,131.61,131.64,131.4,131.6,42100.0
2012-02-07 12:10:00,131.54,131.64,131.54,131.63,15900.0,131.54,131.64,131.54,131.63,15900.0
2012-02-07 12:15:00,131.64,132.09,131.63,132.09,62600.0,131.64,132.09,131.63,132.09,62600.0
2012-02-07 12:20:00,132.04,132.23,131.8,132.22,68000.0,132.04,132.23,131.8,132.22,68000.0
2012-02-07 12:25:00,132.19,132.22,131.66,131.83,53600.0,132.19,132.22,131.66,131.83,53600.0
2012-02-07 12:30:00,131.8,131.84,131.63,131.7,18500.0,131.8,131.84,131.63,131.7,18500.0
2012-02-07 12:35:00,131.67,131.68,131.31,131.44,45000.0,131.67,131.68,131.31,131.44,45000.0
2012-02-07 12:40:00,131.42,131.56,131.36,131.39,31000.0,131.42,131.56,131.36,131.39,31000.0
2012-02-07 12:45:00,131.36,131.47,131.36,131.45,12000.0,131.36,131.47,131.36,131.45,12000.0
2012-02-07 12:50:00,131.46,131.61,131.15,131.2,41200.0,131.46,131.61,131.15,131.2,41200.0
2012-02-07 12:55:00,131.2,131.45,131.09,131.38,28300.0,131.2,131.45,131.09,131.38,28300.0
2012-02-07 13:00:00,131.35,131.4,131.2,131.27,26500.0,131.35,131.4,131.2,131.27,26500.0
2012-02-07 13:05:00,131.34,131.39,131.03,131.06,38400.0,131.34,131.39,131.03,131.06,38400.0
2012-02-07 13:10:00,131.06,131.08,130.67,130.75,62600.0,131.06,131.08,130.67,130.75,62600.0
2012-02-07 13:15:00,130.74,130.76,130.38,130.43,65800.0,130.74,130.76,130.38,130.43,65800.0
2012-02-07 13:20:00,130.44,130.51,130.3,130.51,31400.0,130.44,130.51,130.3,130.51,31400.0
2012-02-07 13:25:00,130.5,130.61,130.3,130.45,50400.0,130.5,130.61,130.3,130.45,50400.0
2012-02-07 13:30:00,130.42,130.81,130.38,130.44,101400.0,130.42,130.81,130.38,130.44,101400.0
2012-02-07 13:35:00,130.42,130.61,130.4,130.58,70600.0,130.42,130.61,130.4,130.58,70600.0
2012-02-07 13:40:00,130.58,130.58,130.2,130.2,69600.0,130.58,130.58,130.2,130.2,69600.0
2012-02-07 13:45:00,130.22,130.43,130.01,130.43,59600.0,130.22,130.43,130.01,130.43,59600.0
2012-02-07 13:50:00,130.34,130.5,130.22,130.29,81300.0,130.34,130.5,130.22,130.29,81300.0
2012-02-07 13:55:00,130.27,130.27,130.05,130.1,65600.0,130.27,130.27,130.05,130.1,65600.0
2012-02-07 14:00:00,130.16,130.36,130.1,130.24,54700.0,130.16,130.36,130.1,130.24,54700.0
2012-02-07 14:05:00,130.24,130.28,130.02,130.25,64000.0,130.24,130.28,130.02,130.25,64000.0
2012-02-07 14:10:00,130.23,130.26,130.1,130.2,21900.0,130.23,130.26,130.1,130.2,21900.0
2012-02-07 14:15:00,130.2,130.21,129.95,129.96,70400.0,130.2,130.21,129.95,129.96,70400.0
2012-02-07 14:20:00,129.96,130.05,129.8,129.9,31400.0,129.96,130.05,129.8,129.9,31400.0
2012-02-07 14:25:00,129.91,130.19,129.91,130.01,26200.0,129.91,130.19,129.91,130.01,26200.0
2012-02-07 14:30:00,130.01,130.25,129.93,130.21,38800.0,130.01,130.25,129.93,130.21,38800.0
2012-02-07 14:35:00,130.18,130.22,129.98,130.0,23100.0,130.18,130.22,129.98,130.0,23100.0
2012-02-07 14:40:00,129.99,130.11,129.95,129.97,17800.0,129.99,130.11,129.95,129.97,17800.0
2012-02-07 14:45:00,129.95,130.0,129.88,130.0,29900.0,129.95,130.0,129.88,130.0,29900.0
2012-02-07 14:50:00,130.03,130.35,130.03,130.06,50500.0,130.03,130.35,130.03,130.06,50500.0
2012-02-07 14:55:00,130.07,130.17,129.94,129.99,41900.0,130.07,130.17,129.94,129.99,41900.0
2012-02-07 15:00:00,129.99,130.06,129.53,129.56,79800.0,129.99,130.06,129.53,129.56,79800.0
2012-02-07 15:05:00,129.55,129.84,129.32,129.78,81500.0,129.55,129.84,129.32,129.78,81500.0
2012-02-07 15:10:00,129.82,129.85,129.61,129.65,98500.0,129.82,129.85,129.61,129.65,98500.0
2012-02-07 15:15:00,129.66,129.85,129.51,129.75,44000.0,129.66,129.85,129.51,129.75,44000.0
2012-02-07 15:20:00,129.75,129.8,129.62,129.68,41600.0,129.75,129.8,129.62,129.68,41600.0
2012-02-07 15:25:00,129.67,129.76,129.43,129.43,92600.0,129.67,129.76,129.43,129.43,92600.0
2012-02-07 15:30:00,129.46,129.66,129.41,129.6,56300.0,129.46,129.66,129.41,129.6,56300.0
2012-02-07 15:35:00,129.6,129.62,129.29,129.39,88000.0,129.6,129.62,129.29,129.39,88000.0
2012-02-07 15:40:00,129.39,129.45,129.14,129.31,99200.0,129.39,129.45,129.14,129.31,99200.0
2012-02-07 15:45:00,129.31,129.47,129.16,129.29,103800.0,129.31,129.47,129.16,129.29,103800.0
2012-02-07 15:50:00,129.27,129.35,129.21,129.34,152500.0,129.27,129.35,129.21,129.34,152500.0
2012-02-07 15:55:00,129.34,129.49,129.28,129.49,177100.0,129.34,129.49,129.28,129.49,177100.0
2012-02-08 09:30:00,131.04,132.26,130.66,131.79,373200.0,131.04,132.26,130.66,131.79,373200.0
2012-02-08 09:35:00,131.8,131.99,131.34,131.34,172300.0,131.8,131.99,131.34,131.34,172300.0
2012-02-08 09:40:00,131.36,131.99,131.09,131.17,100800.0,131.36,131.99,131.09,131.17,100800.0
2012-02-08 09:45:00,131.17,131.57,130.89,130.92,118900.0,131.17,131.57,130.89,130.92,118900.0
2012-02-08 09:50:00,130.92,131.12,130.42,130.89,113000.0,130.92,131.12,130.42,130.89,113000.0
2012-02-08 09:55:00,130.9,131.13,130.42,130.52,99800.0,130.9,131.13,130.42,130.52,99800.0
2012-02-08 10:00:00,130.51,131.38,130.44,131.38,69800.0,130.51,131.38,130.44,131.38,69800.0
2012-02-08 10:05:00,131.38,131.4,130.91,131.27,98900.0,131.38,131.4,130.91,131.27,98900.0
2012-02-08 10:10:00,131.28,131.3,130.95,131.11,41400.0,131.28,131.3,130.95,131.11,41400.0
2012-02-08 10:15:00,131.11,131.11,130.75,131.0,91900.0,131.11,131.11,130.75,131.0,91900.0
2012-02-08 10:20:00,131.0,131.1,130.8,130.86,86900.0,131.0,131.1,130.8,130.86,86900.0
2012-02-08 10:25:00,130.85,130.89,130.44,130.5,74900.0,130.85,130.89,130.44,130.5,74900.0
2012-02-08 10:30:00,130.5,130.5,130.03,130.1,109200.0,130.5,130.5,130.03,130.1,109200.0
2012-02-08 10:35:00,130.16,130.32,129.88,130.11,152500.0,130.16,130.32,129.88,130.11,152500.0
2012-02-08 10:40:00,130.11,130.2,129.9,130.14,63900.0,130.11,130.2,129.9,130.14,63900.0
2012-02-08 10:45:00,130.18,130.67,130.11,130.67,66500.0,130.18,130.67,130.11,130.67,66500.0
2012-02-08 10:50:00,130.61,130.66,130.34,130.41,87900.0,130.61,130.66,130.34,130.41,87900.0
2012-02-08 10:55:00,130.47,130.52,130.18,130.27,37200.0,130.47,130.52,130.18,130.27,37200.0
2012-02-08 11:00:00,130.29,130.29,129.63,129.65,76900.0,130.29,130.29,129.63,129.65,76900.0
2012-02-08 11:05:00,129.65,129.92,129.59,129.81,109200.0,129.65,129.92,129.59,129.81,109200.0
2012-02-08 11:10:00,129.8,129.82,129.4,129.75,104900.0,129.8,129.82,129.4,129.75,104900.0
2012-02-08 11:15:00,129.8,129.99,129.55,129.55,84400.0,129.8,129.99,129.55,129.55,84400.0
2012-02-08 11:20:00,129.56,129.67,129.29,129.59,72400.0,129.56,129.67,129.29,129.59,72400.0
2012-02-08 11:25:00,129.51,130.05,129.4,129.88,94000.0,129.51,130.05,129.4,129.88,94000.0
2012-02-08 11:30:00,129.9,129.93,129.56,129.81,50100.0,129.9,129.93,129.56,129.81,50100.0
2012-02-08 11:35:00,129.81,130.05,129.71,130.02,72900.0,129.81,130.05,129.71,130.02,72900.0
2012-02-08 11:40:00,130.02,130.04,129.8,129.96,27100.0,130.02,130.04,129.8,129.96,27100.0
2012-02-08 11:45:00,129.92,130.2,129.9,130.09,72000.0,129.92,130.2,129.9,130.09,72000.0
2012-02-08 11:50:00,130.06,130.14,129.86,130.04,44100.0,130.06,130.14,129.86,130.04,44100.0
2012-02-08 11:55:00,130.04,130.55,130.04,130.44,55700.0,130.04,130.55,130.04,130.44,55700.0
2012-02-08 12:00:00,130.45,130.61,130.42,130.57,28900.0,130.45,130.61,130.42,130.57,28900.0
2012-02-08 12:05:00,130.6,130.88,130.52,130.78,94300.0,130.6,130.88,130.52,130.78,94300.0
2012-02-08 12:10:00,130.73,131.09,130.71,130.97,67200.0,130.73,131.09,130.71,130.97,67200.0
2012-02-08 12:15:00,130.99,130.99,130.58,130.61,52100.0,130.99,130.99,130.58,130.61,52100.0
2012-02-08 12:20:00,130.63,130.8,130.58,130.66,26500.0,130.63,130.8,130.58,130.66,26500.0
2012-02-08 12:25:00,130.69,130.71,130.37,130.37,50500.0,130.69,130.71,130.37,130.37,50500.0
2012-02-08 12:30:00,130.46,130.48,130.31,130.42,39300.0,130.46,130.48,130.31,130.42,39300.0
2012-02-08 12:35:00,130.43,130.6,130.36,130.57,22900.0,130.43,130.6,130.36,130.57,22900.0
2012-02-08 12:40:00,130.57,130.67,130.48,130.64,31100.0,130.57,130.67,130.48,130.64,31100.0
2012-02-08 12:45:00,130.59,130.66,130.51,130.58,17700.0,130.59,130.66,130.51,130.58,17700.0
2012-02-08 12:50:00,130.54,130.6,130.41,130.47,30300.0,130.54,130.6,130.41,130.47,30300.0
2012-02-08 12:55:00,130.47,130.6,130.38,130.6,61000.0,130.47,130.6,130.38,130.6,61000.0
2012-02-08 13:00:00,130.6,131.1,130.56,130.91,84400.0,130.6,131.1,130.56,130.91,84400.0
2012-02-08 13:05:00,130.9,131.22,130.85,131.09,58200.0,130.9,131.22,130.85,131.09,58200.0
2012-02-08 13:10:00,131.1,131.16,130.89,131.0,33000.0,131.1,131.16,130.89,131.0,33000.0
2012-02-08 13:15:00,130.97,131.01,130.51,130.59,38200.0,130.97,131.01,130.51,130.59,38200.0
2012-02-08 13:20:00,130.64,130.98,130.59,130.91,18300.0,130.64,130.98,130.59,130.91,18300.0
2012-02-08 13:25:00,130.93,130.95,130.73,130.92,23600.0,130.93,130.95,130.73,130.92,23600.0
2012-02-08 13:30:00,130.93,131.0,130.68,131.0,36500.0,130.93,131.0,130.68,131.0,36500.0
2012-02-08 13:35:00,131.0,131.3,130.99,131.26,71700.0,131.0,131.3,130.99,131.26,71700.0
2012-02-08 13:40:00,131.26,131.26,131.04,131.25,39200.0,131.26,131.26,131.04,131.25,39200.0
2012-02-08 13:45:00,131.25,131.29,131.08,131.08,30600.0,131.25,131.29,131.08,131.08,30600.0
2012-02-08 13:50:00,131.1,131.12,130.81,130.89,30700.0,131.1,131.12,130.81,130.89,30700.0
2012-02-08 13:55:00,130.89,130.89,130.61,130.61,28600.0,130.89,130.89,130.61,130.61,28600.0
2012-02-08 14:00:00,130.64,130.68,130.5,130.53,35000.0,130.64,130.68,130.5,130.53,35000.0
2012-02-08 14:05:00,130.55,131.01,130.47,130.88,57500.0,130.55,131.01,130.47,130.88,57500.0
2012-02-08 14:10:00,130.89,130.92,130.65,130.71,37800.0,130.89,130.92,130.65,130.71,37800.0
2012-02-08 14:15:00,130.77,130.8,130.67,130.74,18300.0,130.77,130.8,130.67,130.74,18300.0
2012-02-08 14:20:00,130.74,130.8,130.61,130.64,22500.0,130.74,130.8,130.61,130.64,22500.0
2012-02-08 14:25:00,130.62,130.91,130.62,130.79,26900.0,130.62,130.91,130.62,130.79,26900.0
2012-02-08 14:30:00,130.75,130.85,130.72,130.82,21500.0,130.75,130.85,130.72,130.82,21500.0
2012-02-08 14:35:00,130.81,130.81,130.62,130.65,39200.0,130.81,130.81,130.62,130.65,39200.0
2012-02-08 14:40:00,130.68,130.79,130.5,130.6,21900.0,130.68,130.79,130.5,130.6,21900.0
2012-02-08 14:45:00,130.6,130.95,130.56,130.76,53700.0,130.6,130.95,130.56,130.76,53700.0
2012-02-08 14:50:00,130.76,130.8,130.58,130.64,45900.0,130.76,130.8,130.58,130.64,45900.0
2012-02-08 14:55:00,130.63,130.69,130.47,130.6,55500.0,130.63,130.69,130.47,130.6,55500.0
2012-02-08 15:00:00,130.55,130.58,130.43,130.49,31000.0,130.55,130.58,130.43,130.49,31000.0
2012-02-08 15:05:00,130.48,130.6,130.4,130.45,37000.0,130.48,130.6,130.4,130.45,37000.0
2012-02-08 15:10:00,130.45,130.74,130.4,130.57,33000.0,130.45,130.74,130.4,130.57,33000.0
2012-02-08 15:15:00,130.61,130.8,130.57,130.76,26600.0,130.61,130.8,130.57,130.76,26600.0
2012-02-08 15:20:00,130.77,130.83,130.62,130.78,38300.0,130.77,130.83,130.62,130.78,38300.0
2012-02-08 15:25:00,130.8,130.98,130.76,130.76,72400.0,130.8,130.98,130.76,130.76,72400.0
2012-02-08 15:30:00,130.81,130.9,130.71,130.78,55600.0,130.81,130.9,130.71,130.78,55600.0
2012-02-08 15:35:00,130.75,131.01,130.7,131.0,159000.0,130.75,131.01,130.7,131.0,159000.0
2012-02-08 15:40:00,131.0,131.03,130.78,131.01,60300.0,131.0,131.03,130.78,131.01,60300.0
2012-02-08 15:45:00,131.01,131.04,130.86,130.9,65700.0,131.01,131.04,130.86,130.9,65700.0
2012-02-08 15:50:00,130.94,131.0,130.73,130.83,103800.0,130.94,131.0,130.73,130.83,103800.0
2012-02-08 15:55:00,130.83,131.0,130.76,130.89,156000.0,130.83,131.0,130.76,130.89,156000.0
2012-02-09 09:30:00,131.65,132.05,131.25,131.38,170200.0,131.65,132.05,131.25,131.38,170200.0
2012-02-09 09:35:00,131.37,132.0,131.34,132.0,142700.0,131.37,132.0,131.34,132.0,142700.0
2012-02-09 09:40:00,131.93,132.4,131.68,132.14,187200.0,131.93,132.4,131.68,132.14,187200.0
2012-02-09 09:45:00,132.11,132.17,131.25,131.39,136800.0,132.11,132.17,131.25,131.39,136800.0
2012-02-09 09:50:00,131.36,132.1,131.36,131.85,86100.0,131.36,132.1,131.36,131.85,86100.0
2012-02-09 09:55:00,131.77,132.2,131.5,131.52,108200.0,131.77,132.2,131.5,131.52,108200.0
2012-02-09 10:00:00,131.54,131.84,131.0,131.38,128900.0,131.54,131.84,131.0,131.38,128900.0
2012-02-09 10:05:00,131.44,131.7,131.0,131.33,75900.0,131.44,131.7,131.0,131.33,75900.0
2012-02-09 10:10:00,131.33,131.88,131.33,131.61,74300.0,131.33,131.88,131.33,131.61,74300.0
2012-02-09 10:15:00,131.6,131.87,131.6,131.7,47000.0,131.6,131.87,131.6,131.7,47000.0
2012-02-09 10:20:00,131.64,131.72,131.25,131.43,78700.0,131.64,131.72,131.25,131.43,78700.0
2012-02-09 10:25:00,131.47,131.55,131.14,131.5,45000.0,131.47,131.55,131.14,131.5,45000.0
2012-02-09 10:30:00,131.49,131.5,131.18,131.31,40100.0,131.49,131.5,131.18,131.31,40100.0
2012-02-09 10:35:00,131.35,131.55,131.19,131.48,48800.0,131.35,131.55,131.19,131.48,48800.0
2012-02-09 10:40:00,131.47,131.9,131.45,131.83,69700.0,131.47,131.9,131.45,131.83,69700.0
2012-02-09 10:45:00,131.79,132.0,131.75,131.9,34700.0,131.79,132.0,131.75,131.9,34700.0
2012-02-09 10:50:00,131.94,132.0,131.83,132.0,88600.0,131.94,132.0,131.83,132.0,88600.0
2012-02-09 10:55:00,131.96,132.05,131.73,131.77,53000.0,131.96,132.05,131.73,131.77,53000.0
2012-02-09 11:00:00,131.81,131.99,131.69,131.92,51700.0,131.81,131.99,131.69,131.92,51700.0
2012-02-09 11:05:00,131.92,132.05,131.84,131.96,82200.0,131.92,132.05,131.84,131.96,82200.0
2012-02-09 11:10:00,131.91,132.17,131.9,132.09,78300.0,131.91,132.17,131.9,132.09,78300.0
2012-02-09 11:15:00,132.1,132.11,131.86,131.89,70800.0,132.1,132.11,131.86,131.89,70800.0
2012-02-09 11:20:00,131.89,132.07,131.85,131.99,59600.0,131.89,132.07,131.85,131.99,59600.0
2012-02-09 11:25:00,131.97,132.15,131.96,132.09,55100.0,131.97,132.15,131.96,132.09,55100.0
2012-02-09 11:30:00,132.09,132.25,132.05,132.19,52700.0,132.09,132.25,132.05,132.19,52700.0
2012-02-09 11:35:00,132.22,132.29,132.17,132.25,52900.0,132.22,132.29,132.17,132.25,52900.0
2012-02-09 11:40:00,132.21,132.35,132.12,132.22,51400.0,132.21,132.35,132.12,132.22,51400.0
2012-02-09 11:45:00,132.24,132.95,132.24,132.94,145300.0,132.24,132.95,132.24,132.94,145300.0
2012-02-09 11:50:00,132.9,133.2,132.58,133.07,113200.0,132.9,133.2,132.58,133.07,113200.0
2012-02-09 11:55:00,133.07,133.3,133.0,133.28,56300.0,133.07,133.3,133.0,133.28,56300.0
2012-02-09 12:00:00,133.3,133.67,133.28,133.45,138500.0,133.3,133.67,133.28,133.45,138500.0
2012-02-09 12:05:00,133.52,134.02,133.49,133.76,151000.0,133.52,134.02,133.49,133.76,151000.0
2012-02-09 12:10:00,133.88,133.92,133.59,133.79,57800.0,133.88,133.92,133.59,133.79,57800.0
2012-02-09 12:15:00,133.76,134.0,133.68,133.97,46700.0,133.76,134.0,133.68,133.97,46700.0
2012-02-09 12:20:00,133.98,134.53,133.89,134.45,96900.0,133.98,134.53,133.89,134.45,96900.0
2012-02-09 12:25:00,134.45,134.5,134.11,134.36,82000.0,134.45,134.5,134.11,134.36,82000.0
2012-02-09 12:30:00,134.37,134.65,134.35,134.65,85000.0,134.37,134.65,134.35,134.65,85000.0
2012-02-09 12:35:00,134.65,134.94,134.57,134.87,117400.0,134.65,134.94,134.57,134.87,117400.0
2012-02-09 12:40:00,134.84,135.42,134.82,135.21,123000.0,134.84,135.42,134.82,135.21,123000.0
2012-02-09 12:45:00,135.2,135.83,135.0,135.64,209200.0,135.2,135.83,135.0,135.64,209200.0
2012-02-09 12:50:00,135.57,135.64,135.15,135.26,136800.0,135.57,135.64,135.15,135.26,136800.0
2012-02-09 12:55:00,135.25,135.32,134.76,135.24,112000.0,135.25,135.32,134.76,135.24,112000.0
2012-02-09 13:00:00,135.31,135.34,135.04,135.27,74500.0,135.31,135.34,135.04,135.27,74500.0
2012-02-09 13:05:00,135.28,135.43,134.58,134.58,107900.0,135.28,135.43,134.58,134.58,107900.0
2012-02-09 13:10:00,134.58,134.86,134.38,134.74,106800.0,134.58,134.86,134.38,134.74,106800.0
2012-02-09 13:15:00,134.74,134.98,134.72,134.8,34400.0,134.74,134.98,134.72,134.8,34400.0
2012-02-09 13:20:00,134.73,135.25,134.61,135.03,62200.0,134.73,135.25,134.61,135.03,62200.0
2012-02-09 13:25:00,135.09,135.39,135.04,135.21,76000.0,135.09,135.39,135.04,135.21,76000.0
2012-02-09 13:30:00,135.23,135.32,135.13,135.25,39300.0,135.23,135.32,135.13,135.25,39300.0
2012-02-09 13:35:00,135.22,135.35,135.15,135.31,36100.0,135.22,135.35,135.15,135.31,36100.0
2012-02-09 13:40:00,135.25,135.39,134.89,134.89,70700.0,135.25,135.39,134.89,134.89,70700.0
2012-02-09 13:45:00,134.89,135.1,134.89,135.01,39200.0,134.89,135.1,134.89,135.01,39200.0
2012-02-09 13:50:00,135.04,135.24,135.01,135.09,54800.0,135.04,135.24,135.01,135.09,54800.0
2012-02-09 13:55:00,135.1,135.57,135.07,135.46,92400.0,135.1,135.57,135.07,135.46,92400.0
2012-02-09 14:00:00,135.4,135.6,135.26,135.44,60100.0,135.4,135.6,135.26,135.44,60100.0
2012-02-09 14:05:00,135.45,135.58,134.9,134.9,73700.0,135.45,135.58,134.9,134.9,73700.0
2012-02-09 14:10:00,134.94,135.18,134.91,135.11,53800.0,134.94,135.18,134.91,135.11,53800.0
2012-02-09 14:15:00,135.06,135.25,134.94,134.96,28900.0,135.06,135.25,134.94,134.96,28900.0
2012-02-09 14:20:00,135.0,135.38,134.96,135.32,46500.0,135.0,135.38,134.96,135.32,46500.0
2012-02-09 14:25:00,135.29,135.45,135.21,135.35,47300.0,135.29,135.45,135.21,135.35,47300.0
2012-02-09 14:30:00,135.33,135.33,135.16,135.3,18000.0,135.33,135.33,135.16,135.3,18000.0
2012-02-09 14:35:00,135.3,135.45,135.23,135.37,45500.0,135.3,135.45,135.23,135.37,45500.0
2012-02-09 14:40:00,135.31,135.6,135.31,135.53,88600.0,135.31,135.6,135.31,135.53,88600.0
2012-02-09 14:45:00,135.53,135.62,135.4,135.43,48700.0,135.53,135.62,135.4,135.43,48700.0
2012-02-09 14:50:00,135.4,135.52,135.21,135.33,49900.0,135.4,135.52,135.21,135.33,49900.0
2012-02-09 14:55:00,135.25,135.49,135.15,135.15,68700.0,135.25,135.49,135.15,135.15,68700.0
2012-02-09 15:00:00,135.17,135.58,135.07,135.47,78800.0,135.17,135.58,135.07,135.47,78800.0
2012-02-09 15:05:00,135.5,135.55,135.4,135.44,32600.0,135.5,135.55,135.4,135.44,32600.0
2012-02-09 15:10:00,135.4,135.5,135.34,135.39,21500.0,135.4,135.5,135.34,135.39,21500.0
2012-02-09 15:15:00,135.36,135.49,135.11,135.28,84400.0,135.36,135.49,135.11,135.28,84400.0
2012-02-09 15:20:00,135.19,135.37,135.03,135.12,69400.0,135.19,135.37,135.03,135.12,69400.0
2012-02-09 15:25:00,135.12,135.52,135.03,135.5,52600.0,135.12,135.52,135.03,135.5,52600.0
2012-02-09 15:30:00,135.5,135.61,135.31,135.31,60000.0,135.5,135.61,135.31,135.31,60000.0
2012-02-09 15:35:00,135.31,135.64,135.2,135.64,56600.0,135.31,135.64,135.2,135.64,56600.0
2012-02-09 15:40:00,135.6,135.8,135.21,135.25,168900.0,135.6,135.8,135.21,135.25,168900.0
2012-02-09 15:45:00,135.2,135.34,134.85,135.0,195300.0,135.2,135.34,134.85,135.0,195300.0
2012-02-09 15:50:00,134.96,135.1,134.9,134.98,132600.0,134.96,135.1,134.9,134.98,132600.0
2012-02-09 15:55:00,135.01,135.5,135.0,135.5,263400.0,135.01,135.5,135.0,135.5,263400.0
2012-02-10 09:30:00,134.26,134.78,133.65,134.33,237600.0,134.26,134.78,133.65,134.33,237600.0
2012-02-10 09:35:00,134.49,135.25,134.2,135.0,191200.0,134.49,135.25,134.2,135.0,191200.0
2012-02-10 09:40:00,135.0,135.15,134.24,134.63,153800.0,135.0,135.15,134.24,134.63,153800.0
2012-02-10 09:45:00,134.64,135.19,134.57,134.88,130600.0,134.64,135.19,134.57,134.88,130600.0
2012-02-10 09:50:00,134.88,134.91,134.3,134.49,82400.0,134.88,134.91,134.3,134.49,82400.0
2012-02-10 09:55:00,134.49,134.59,134.02,134.02,129800.0,134.49,134.59,134.02,134.02,129800.0
2012-02-10 10:00:00,134.02,134.38,134.0,134.09,150400.0,134.02,134.38,134.0,134.09,150400.0
2012-02-10 10:05:00,134.07,134.21,133.49,133.67,204800.0,134.07,134.21,133.49,133.67,204800.0
2012-02-10 10:10:00,133.67,133.82,133.49,133.7,101600.0,133.67,133.82,133.49,133.7,101600.0
2012-02-10 10:15:00,133.69,134.61,133.6,134.51,158700.0,133.69,134.61,133.6,134.51,158700.0
2012-02-10 10:20:00,134.6,134.88,134.41,134.57,63700.0,134.6,134.88,134.41,134.57,63700.0
2012-02-10 10:25:00,134.57,134.99,134.52,134.99,64800.0,134.57,134.99,134.52,134.99,64800.0
2012-02-10 10:30:00,134.9,135.16,134.78,135.0,125200.0,134.9,135.16,134.78,135.0,125200.0
2012-02-10 10:35:00,135.06,135.08,134.57,134.61,63200.0,135.06,135.08,134.57,134.61,63200.0
2012-02-10 10:40:00,134.61,135.07,134.37,134.95,87900.0,134.61,135.07,134.37,134.95,87900.0
2012-02-10 10:45:00,134.95,134.95,134.65,134.87,53300.0,134.95,134.95,134.65,134.87,53300.0
2012-02-10 10:50:00,134.76,135.1,134.54,135.07,62400.0,134.76,135.1,134.54,135.07,62400.0
2012-02-10 10:55:00,135.03,136.42,134.94,136.11,340500.0,135.03,136.42,134.94,136.11,340500.0
2012-02-10 11:00:00,136.1,136.68,135.8,136.42,239200.0,136.1,136.68,135.8,136.42,239200.0
2012-02-10 11:05:00,136.33,136.43,136.1,136.31,66800.0,136.33,136.43,136.1,136.31,66800.0
2012-02-10 11:10:00,136.33,136.43,136.26,136.39,39700.0,136.33,136.43,136.26,136.39,39700.0
2012-02-10 11:15:00,136.42,136.8,136.22,136.42,124800.0,136.42,136.8,136.22,136.42,124800.0
2012-02-10 11:20:00,136.48,136.96,136.4,136.71,139700.0,136.48,136.96,136.4,136.71,139700.0
2012-02-10 11:25:00,136.7,137.47,136.64,136.8,192000.0,136.7,137.47,136.64,136.8,192000.0
2012-02-10 11:30:00,136.88,137.94,136.74,137.83,217800.0,136.88,137.94,136.74,137.83,217800.0
2012-02-10 11:35:00,137.9,137.99,137.27,137.4,158600.0,137.9,137.99,137.27,137.4,158600.0
2012-02-10 11:40:00,137.38,137.8,137.24,137.3,122700.0,137.38,137.8,137.24,137.3,122700.0
2012-02-10 11:45:00,137.27,137.3,136.87,137.13,111300.0,137.27,137.3,136.87,137.13,111300.0
2012-02-10 11:50:00,137.15,137.25,136.87,137.12,69400.0,137.15,137.25,136.87,137.12,69400.0
2012-02-10 11:55:00,137.14,137.4,137.0,137.15,99700.0,137.14,137.4,137.0,137.15,99700.0
2012-02-10 12:00:00,137.13,137.61,137.02,137.61,84700.0,137.13,137.61,137.02,137.61,84700.0
2012-02-10 12:05:00,137.6,137.8,137.38,137.43,78400.0,137.6,137.8,137.38,137.43,78400.0
2012-02-10 12:10:00,137.45,137.5,137.32,137.5,75000.0,137.45,137.5,137.32,137.5,75000.0
2012-02-10 12:15:00,137.49,137.75,137.34,137.7,62800.0,137.49,137.75,137.34,137.7,62800.0
2012-02-10 12:20:00,137.7,137.85,137.22,137.44,75700.0,137.7,137.85,137.22,137.44,75700.0
2012-02-10 12:25:00,137.44,137.47,137.24,137.37,39000.0,137.44,137.47,137.24,137.37,39000.0
2012-02-10 12:30:00,137.33,137.55,137.3,137.42,32400.0,137.33,137.55,137.3,137.42,32400.0
2012-02-10 12:35:00,137.41,137.77,137.41,137.7,63900.0,137.41,137.77,137.41,137.7,63900.0
2012-02-10 12:40:00,137.66,138.0,137.4,137.55,97300.0,137.66,138.0,137.4,137.55,97300.0
2012-02-10 12:45:00,137.58,137.94,137.58,137.63,42600.0,137.58,137.94,137.58,137.63,42600.0
2012-02-10 12:50:00,137.68,137.89,137.6,137.82,63600.0,137.68,137.89,137.6,137.82,63600.0
2012-02-10 12:55:00,137.82,137.85,137.61,137.7,43600.0,137.82,137.85,137.61,137.7,43600.0
2012-02-10 13:00:00,137.71,137.71,137.4,137.4,32100.0,137.71,137.71,137.4,137.4,32100.0
2012-02-10 13:05:00,137.43,137.45,136.6,136.77,126400.0,137.43,137.45,136.6,136.77,126400.0
2012-02-10 13:10:00,136.76,136.99,136.5,136.5,62100.0,136.76,136.99,136.5,136.5,62100.0
2012-02-10 13:15:00,136.5,136.89,136.47,136.73,45600.0,136.5,136.89,136.47,136.73,45600.0
2012-02-10 13:20:00,136.78,136.8,136.56,136.69,18500.0,136.78,136.8,136.56,136.69,18500.0
2012-02-10 13:25:00,136.72,136.86,136.46,136.47,56300.0,136.72,136.86,136.46,136.47,56300.0
2012-02-10 13:30:00,136.48,136.48,136.2,136.21,52900.0,136.48,136.48,136.2,136.21,52900.0
2012-02-10 13:35:00,136.21,136.3,136.0,136.24,79900.0,136.21,136.3,136.0,136.24,79900.0
2012-02-10 13:40:00,136.26,136.47,136.26,136.37,61800.0,136.26,136.47,136.26,136.37,61800.0
2012-02-10 13:45:00,136.36,136.53,136.11,136.16,94900.0,136.36,136.53,136.11,136.16,94900.0
2012-02-10 13:50:00,136.19,136.36,136.1,136.36,26300.0,136.19,136.36,136.1,136.36,26300.0
2012-02-10 13:55:00,136.36,136.37,135.85,135.91,74700.0,136.36,136.37,135.85,135.91,74700.0
2012-02-10 14:00:00,135.88,136.25,135.75,136.25,96100.0,135.88,136.25,135.75,136.25,96100.0
2012-02-10 14:05:00,136.25,136.36,135.98,136.16,50700.0,136.25,136.36,135.98,136.16,50700.0
2012-02-10 14:10:00,136.1,136.32,136.1,136.2,21200.0,136.1,136.32,136.1,136.2,21200.0
2012-02-10 14:15:00,136.17,136.39,136.14,136.39,38000.0,136.17,136.39,136.14,136.39,38000.0
2012-02-10 14:20:00,136.35,136.83,136.32,136.57,83300.0,136.35,136.83,136.32,136.57,83300.0
2012-02-10 14:25:00,136.54,136.65,136.5,136.6,63500.0,136.54,136.65,136.5,136.6,63500.0
2012-02-10 14:30:00,136.56,136.83,136.5,136.83,43500.0,136.56,136.83,136.5,136.83,43500.0
2012-02-10 14:35:00,136.83,136.89,136.64,136.87,36600.0,136.83,136.89,136.64,136.87,36600.0
2012-02-10 14:40:00,136.87,137.31,136.85,137.31,82200.0,136.87,137.31,136.85,137.31,82200.0
2012-02-10 14:45:00,137.32,137.37,137.09,137.18,88400.0,137.32,137.37,137.09,137.18,88400.0
2012-02-10 14:50:00,137.19,137.31,137.11,137.15,50000.0,137.19,137.31,137.11,137.15,50000.0
2012-02-10 14:55:00,137.15,137.25,137.0,137.17,55900.0,137.15,137.25,137.0,137.17,55900.0
2012-02-10 15:00:00,137.21,137.21,136.3,136.33,72300.0,137.21,137.21,136.3,136.33,72300.0
2012-02-10 15:05:00,136.3,136.35,136.0,136.12,54900.0,136.3,136.35,136.0,136.12,54900.0
2012-02-10 15:10:00,136.1,136.21,135.85,136.1,53600.0,136.1,136.21,135.85,136.1,53600.0
2012-02-10 15:15:00,136.1,136.24,135.89,136.14,43100.0,136.1,136.24,135.89,136.14,43100.0
2012-02-10 15:20:00,136.05,136.42,136.04,136.17,47100.0,136.05,136.42,136.04,136.17,47100.0
2012-02-10 15:25:00,136.2,136.44,136.16,136.29,25900.0,136.2,136.44,136.16,136.29,25900.0
2012-02-10 15:30:00,136.27,136.5,136.27,136.45,29000.0,136.27,136.5,136.27,136.45,29000.0
2012-02-10 15:35:00,136.45,136.73,136.38,136.43,52300.0,136.45,136.73,136.38,136.43,52300.0
2012-02-10 15:40:00,136.43,136.57,136.18,136.3,66700.0,136.43,136.57,136.18,136.3,66700.0
2012-02-10 15:45:00,136.36,136.62,136.26,136.3,84400.0,136.36,136.62,136.26,136.3,84400.0
2012-02-10 15:50:00,136.33,136.62,136.33,136.41,88000.0,136.33,136.62,136.33,136.41,88000.0
2012-02-10 15:55:00,136.42,136.59,136.3,136.58,116200.0,136.42,136.59,136.3,136.58,116200.0
2012-02-13 09:30:00,138.8,139.0,138.17,138.38,302200.0,138.8,139.0,138.17,138.38,302200.0
2012-02-13 09:35:00,138.46,138.46,137.13,138.21,410000.0,138.46,138.46,137.13,138.21,410000.0
2012-02-13 09:40:00,138.22,138.38,137.81,137.93,131000.0,138.22,138.38,137.81,137.93,131000.0
2012-02-13 09:45:00,137.94,138.75,137.71,138.55,127900.0,137.94,138.75,137.71,138.55,127900.0
2012-02-13 09:50:00,138.63,138.69,138.32,138.47,147200.0,138.63,138.69,138.32,138.47,147200.0
2012-02-13 09:55:00,138.45,138.7,138.17,138.4,116600.0,138.45,138.7,138.17,138.4,116600.0
2012-02-13 10:00:00,138.37,138.42,138.01,138.17,138800.0,138.37,138.42,138.01,138.17,138800.0
2012-02-13 10:05:00,138.17,138.58,138.17,138.49,67400.0,138.17,138.58,138.17,138.49,67400.0
2012-02-13 10:10:00,138.49,138.58,138.24,138.38,69800.0,138.49,138.58,138.24,138.38,69800.0
2012-02-13 10:15:00,138.43,138.43,138.11,138.2,114400.0,138.43,138.43,138.11,138.2,114400.0
2012-02-13 10:20:00,138.2,138.42,138.15,138.25,90600.0,138.2,138.42,138.15,138.25,90600.0
2012-02-13 10:25:00,138.33,138.41,138.23,138.25,54700.0,138.33,138.41,138.23,138.25,54700.0
2012-02-13 10:30:00,138.32,138.33,138.11,138.2,83800.0,138.32,138.33,138.11,138.2,83800.0
2012-02-13 10:35:00,138.2,138.25,138.0,138.12,63700.0,138.2,138.25,138.0,138.12,63700.0
2012-02-13 10:40:00,138.12,138.35,138.0,138.26,51600.0,138.12,138.35,138.0,138.26,51600.0
2012-02-13 10:45:00,138.31,138.31,137.83,138.0,84100.0,138.31,138.31,137.83,138.0,84100.0
2012-02-13 10:50:00,137.97,138.03,137.83,137.97,66800.0,137.97,138.03,137.83,137.97,66800.0
2012-02-13 10:55:00,137.97,138.22,137.85,138.03,59000.0,137.97,138.22,137.85,138.03,59000.0
2012-02-13 11:00:00,138.06,138.22,137.91,138.09,53300.0,138.06,138.22,137.91,138.09,53300.0
2012-02-13 11:05:00,138.08,138.14,138.0,138.04,36100.0,138.08,138.14,138.0,138.04,36100.0
2012-02-13 11:10:00,138.02,138.12,137.9,138.03,66800.0,138.02,138.12,137.9,138.03,66800.0
2012-02-13 11:15:00,138.03,138.1,137.97,138.1,21500.0,138.03,138.1,137.97,138.1,21500.0
2012-02-13 11:20:00,138.0,138.05,137.9,138.05,71600.0,138.0,138.05,137.9,138.05,71600.0
2012-02-13 11:25:00,138.03,138.1,137.95,138.07,54700.0,138.03,138.1,137.95,138.07,54700.0
2012-02-13 11:30:00,138.08,138.5,138.06,138.42,100900.0,138.08,138.5,138.06,138.42,100900.0
2012-02-13 11:35:00,138.42,138.5,138.25,138.39,83200.0,138.42,138.5,138.25,138.39,83200.0
2012-02-13 11:40:00,138.41,138.6,138.39,138.57,36200.0,138.41,138.6,138.39,138.57,36200.0
2012-02-13 11:45:00,138.56,139.0,138.54,138.8,168900.0,138.56,139.0,138.54,138.8,168900.0
2012-02-13 11:50:00,138.87,139.34,138.82,138.9,171800.0,138.87,139.34,138.82,138.9,171800.0
2012-02-13 11:55:00,138.93,139.18,138.93,138.94,33300.0,138.93,139.18,138.93,138.94,33300.0
2012-02-13 12:00:00,138.98,139.18,138.72,139.06,61900.0,138.98,139.18,138.72,139.06,61900.0
2012-02-13 12:05:00,139.09,139.13,138.71,138.76,52700.0,139.09,139.13,138.71,138.76,52700.0
2012-02-13 12:10:00,138.78,138.98,138.76,138.97,25700.0,138.78,138.98,138.76,138.97,25700.0
2012-02-13 12:15:00,138.92,139.15,138.88,138.94,34000.0,138.92,139.15,138.88,138.94,34000.0
2012-02-13 12:20:00,138.95,139.0,138.85,138.95,19100.0,138.95,139.0,138.85,138.95,19100.0
2012-02-13 12:25:00,138.96,138.98,138.83,138.83,28000.0,138.96,138.98,138.83,138.83,28000.0
2012-02-13 12:30:00,138.81,138.87,138.6,138.81,55100.0,138.81,138.87,138.6,138.81,55100.0
2012-02-13 12:35:00,138.86,139.15,138.85,138.9,49500.0,138.86,139.15,138.85,138.9,49500.0
2012-02-13 12:40:00,138.9,139.02,138.8,138.8,14400.0,138.9,139.02,138.8,138.8,14400.0
2012-02-13 12:45:00,138.84,138.95,138.8,138.94,35800.0,138.84,138.95,138.8,138.94,35800.0
2012-02-13 12:50:00,138.92,139.12,138.9,139.11,38300.0,138.92,139.12,138.9,139.11,38300.0
2012-02-13 12:55:00,139.1,139.4,139.08,139.4,57700.0,139.1,139.4,139.08,139.4,57700.0
2012-02-13 13:00:00,139.4,139.41,139.05,139.11,81600.0,139.4,139.41,139.05,139.11,81600.0
2012-02-13 13:05:00,139.11,139.27,139.1,139.21,26700.0,139.11,139.27,139.1,139.21,26700.0
2012-02-13 13:10:00,139.19,139.27,139.17,139.17,39300.0,139.19,139.27,139.17,139.17,39300.0
2012-02-13 13:15:00,139.2,139.2,139.06,139.18,31400.0,139.2,139.2,139.06,139.18,31400.0
2012-02-13 13:20:00,139.18,139.27,139.13,139.25,26800.0,139.18,139.27,139.13,139.25,26800.0
2012-02-13 13:25:00,139.24,139.75,139.2,139.64,135900.0,139.24,139.75,139.2,139.64,135900.0
2012-02-13 13:30:00,139.59,139.92,139.59,139.88,177000.0,139.59,139.92,139.59,139.88,177000.0
2012-02-13 13:35:00,139.88,139.9,139.73,139.83,69400.0,139.88,139.9,139.73,139.83,69400.0
2012-02-13 13:40:00,139.83,139.87,139.73,139.77,33500.0,139.83,139.87,139.73,139.77,33500.0
2012-02-13 13:45:00,139.73,139.82,139.73,139.76,40300.0,139.73,139.82,139.73,139.76,40300.0
2012-02-13 13:50:00,139.76,139.82,139.66,139.68,43500.0,139.76,139.82,139.66,139.68,43500.0
2012-02-13 13:55:00,139.71,139.72,139.6,139.63,20400.0,139.71,139.72,139.6,139.63,20400.0
2012-02-13 14:00:00,139.64,139.66,139.55,139.56,22100.0,139.64,139.66,139.55,139.56,22100.0
2012-02-13 14:05:00,139.56,139.56,139.39,139.42,41200.0,139.56,139.56,139.39,139.42,41200.0
2012-02-13 14:10:00,139.4,139.52,139.26,139.4,55200.0,139.4,139.52,139.26,139.4,55200.0
2012-02-13 14:15:00,139.4,139.68,139.38,139.63,43000.0,139.4,139.68,139.38,139.63,43000.0
2012-02-13 14:20:00,139.67,139.8,139.62,139.74,83200.0,139.67,139.8,139.62,139.74,83200.0
2012-02-13 14:25:00,139.74,139.78,139.55,139.65,31800.0,139.74,139.78,139.55,139.65,31800.0
2012-02-13 14:30:00,139.66,139.8,139.66,139.72,32700.0,139.66,139.8,139.66,139.72,32700.0
2012-02-13 14:35:00,139.73,139.83,139.7,139.75,39400.0,139.73,139.83,139.7,139.75,39400.0
2012-02-13 14:40:00,139.75,139.9,139.75,139.88,64100.0,139.75,139.9,139.75,139.88,64100.0
2012-02-13 14:45:00,139.9,139.9,139.76,139.83,27300.0,139.9,139.9,139.76,139.83,27300.0
2012-02-13 14:50:00,139.85,139.9,139.8,139.9,44500.0,139.85,139.9,139.8,139.9,44500.0
2012-02-13 14:55:00,139.9,140.0,139.83,139.95,160500.0,139.9,140.0,139.83,139.95,160500.0
2012-02-13 15:00:00,139.95,140.09,139.75,139.83,114400.0,139.95,140.09,139.75,139.83,114400.0
2012-02-13 15:05:00,139.87,139.93,139.53,139.69,60100.0,139.87,139.93,139.53,139.69,60100.0
2012-02-13 15:10:00,139.64,140.01,139.63,139.92,66700.0,139.64,140.01,139.63,139.92,66700.0
2012-02-13 15:15:00,139.93,139.94,139.74,139.88,50100.0,139.93,139.94,139.74,139.88,50100.0
2012-02-13 15:20:00,139.93,139.93,139.79,139.84,43000.0,139.93,139.93,139.79,139.84,43000.0
2012-02-13 15:25:00,139.84,139.99,139.81,139.92,35800.0,139.84,139.99,139.81,139.92,35800.0
2012-02-13 15:30:00,139.92,140.0,139.83,139.9,66100.0,139.92,140.0,139.83,139.9,66100.0
2012-02-13 15:35:00,139.87,139.92,139.67,139.81,82700.0,139.87,139.92,139.67,139.81,82700.0
2012-02-13 15:40:00,139.8,139.94,139.8,139.9,70400.0,139.8,139.94,139.8,139.9,70400.0
2012-02-13 15:45:00,139.9,140.0,139.73,139.88,113100.0,139.9,140.0,139.73,139.88,113100.0
2012-02-13 15:50:00,139.82,139.95,139.75,139.87,106500.0,139.82,139.95,139.75,139.87,106500.0
2012-02-13 15:55:00,139.87,140.0,139.73,140.0,166800.0,139.87,140.0,139.73,140.0,166800.0
2012-02-14 09:30:00,141.74,142.22,140.48,140.68,438900.0,141.74,142.22,140.48,140.68,438900.0
2012-02-14 09:35:00,140.61,140.69,139.68,140.29,367700.0,140.61,140.69,139.68,140.29,367700.0
2012-02-14 09:40:00,140.28,140.78,140.09,140.65,192400.0,140.28,140.78,140.09,140.65,192400.0
2012-02-14 09:45:00,140.59,140.92,140.27,140.79,170800.0,140.59,140.92,140.27,140.79,170800.0
2012-02-14 09:50:00,140.77,141.21,140.63,140.63,202600.0,140.77,141.21,140.63,140.63,202600.0
2012-02-14 09:55:00,140.72,141.19,140.59,140.89,97700.0,140.72,141.19,140.59,140.89,97700.0
2012-02-14 10:00:00,140.91,141.35,140.85,141.14,167100.0,140.91,141.35,140.85,141.14,167100.0
2012-02-14 10:05:00,141.08,141.12,140.59,140.66,129700.0,141.08,141.12,140.59,140.66,129700.0
2012-02-14 10:10:00,140.75,141.01,140.41,140.44,111900.0,140.75,141.01,140.41,140.44,111900.0
2012-02-14 10:15:00,140.49,140.75,140.36,140.58,77600.0,140.49,140.75,140.36,140.58,77600.0
2012-02-14 10:20:00,140.58,140.98,140.51,140.88,115900.0,140.58,140.98,140.51,140.88,115900.0
2012-02-14 10:25:00,140.89,141.54,140.81,141.49,175100.0,140.89,141.54,140.81,141.49,175100.0
2012-02-14 10:30:00,141.49,141.86,141.1,141.63,172300.0,141.49,141.86,141.1,141.63,172300.0
2012-02-14 10:35:00,141.64,141.94,141.51,141.62,122300.0,141.64,141.94,141.51,141.62,122300.0
2012-02-14 10:40:00,141.7,141.7,141.25,141.38,78500.0,141.7,141.7,141.25,141.38,78500.0
2012-02-14 10:45:00,141.47,141.5,140.75,140.89,132600.0,141.47,141.5,140.75,140.89,132600.0
2012-02-14 10:50:00,140.89,140.97,140.61,140.62,81100.0,140.89,140.97,140.61,140.62,81100.0
2012-02-14 10:55:00,140.61,140.67,140.0,140.48,225200.0,140.61,140.67,140.0,140.48,225200.0
2012-02-14 11:00:00,140.48,140.53,140.04,140.04,87400.0,140.48,140.53,140.04,140.04,87400.0
2012-02-14 11:05:00,140.11,140.17,139.9,140.0,130100.0,140.11,140.17,139.9,140.0,130100.0
2012-02-14 11:10:00,140.02,140.58,139.92,140.51,87900.0,140.02,140.58,139.92,140.51,87900.0
2012-02-14 11:15:00,140.5,140.57,140.01,140.07,55500.0,140.5,140.57,140.01,140.07,55500.0
2012-02-14 11:20:00,140.09,140.35,139.97,140.34,60300.0,140.09,140.35,139.97,140.34,60300.0
2012-02-14 11:25:00,140.3,140.48,140.18,140.28,63000.0,140.3,140.48,140.18,140.28,63000.0
2012-02-14 11:30:00,140.27,140.52,140.16,140.46,60700.0,140.27,140.52,140.16,140.46,60700.0
2012-02-14 11:35:00,140.46,140.85,140.46,140.66,74900.0,140.46,140.85,140.46,140.66,74900.0
2012-02-14 11:40:00,140.74,140.83,140.64,140.69,49600.0,140.74,140.83,140.64,140.69,49600.0
2012-02-14 11:45:00,140.72,140.72,140.31,140.35,43500.0,140.72,140.72,140.31,140.35,43500.0
2012-02-14 11:50:00,140.37,140.66,140.34,140.4,54100.0,140.37,140.66,140.34,140.4,54100.0
2012-02-14 11:55:00,140.4,140.46,140.28,140.28,34400.0,140.4,140.46,140.28,140.28,34400.0
2012-02-14 12:00:00,140.26,140.33,140.05,140.21,92400.0,140.26,140.33,140.05,140.21,92400.0
2012-02-14 12:05:00,140.21,140.9,140.2,140.85,111000.0,140.21,140.9,140.2,140.85,111000.0
2012-02-14 12:10:00,140.85,141.15,140.58,140.76,99200.0,140.85,141.15,140.58,140.76,99200.0
2012-02-14 12:15:00,140.75,140.85,140.51,140.53,51300.0,140.75,140.85,140.51,140.53,51300.0
2012-02-14 12:20:00,140.55,140.75,140.5,140.5,56500.0,140.55,140.75,140.5,140.5,56500.0
2012-02-14 12:25:00,140.5,140.59,140.4,140.52,23100.0,140.5,140.59,140.4,140.52,23100.0
2012-02-14 12:30:00,140.54,140.57,140.43,140.52,26800.0,140.54,140.57,140.43,140.52,26800.0
2012-02-14 12:35:00,140.5,140.7,140.47,140.55,34800.0,140.5,140.7,140.47,140.55,34800.0
2012-02-14 12:40:00,140.6,140.71,140.55,140.71,29200.0,140.6,140.71,140.55,140.71,29200.0
2012-02-14 12:45:00,140.67,140.89,140.67,140.84,39400.0,140.67,140.89,140.67,140.84,39400.0
2012-02-14 12:50:00,140.77,140.9,140.66,140.68,79400.0,140.77,140.9,140.66,140.68,79400.0
2012-02-14 12:55:00,140.68,140.77,140.5,140.59,63300.0,140.68,140.77,140.5,140.59,63300.0
2012-02-14 13:00:00,140.56,140.66,140.41,140.61,46400.0,140.56,140.66,140.41,140.61,46400.0
2012-02-14 13:05:00,140.6,140.62,140.42,140.43,39100.0,140.6,140.62,140.42,140.43,39100.0
2012-02-14 13:10:00,140.45,140.62,140.27,140.59,70800.0,140.45,140.62,140.27,140.59,70800.0
2012-02-14 13:15:00,140.51,140.59,140.3,140.39,48800.0,140.51,140.59,140.3,140.39,48800.0
2012-02-14 13:20:00,140.31,140.5,140.3,140.48,36000.0,140.31,140.5,140.3,140.48,36000.0
2012-02-14 13:25:00,140.48,140.7,140.48,140.57,25900.0,140.48,140.7,140.48,140.57,25900.0
2012-02-14 13:30:00,140.58,140.8,140.5,140.75,46400.0,140.58,140.8,140.5,140.75,46400.0
2012-02-14 13:35:00,140.75,140.87,140.6,140.64,49400.0,140.75,140.87,140.6,140.64,49400.0
2012-02-14 13:40:00,140.68,140.82,140.68,140.77,45500.0,140.68,140.82,140.68,140.77,45500.0
2012-02-14 13:45:00,140.82,140.97,140.8,140.8,45500.0,140.82,140.97,140.8,140.8,45500.0
2012-02-14 13:50:00,140.85,140.85,140.57,140.57,43400.0,140.85,140.85,140.57,140.57,43400.0
2012-02-14 13:55:00,140.58,140.65,140.5,140.52,38300.0,140.58,140.65,140.5,140.52,38300.0
2012-02-14 14:00:00,140.52,140.62,140.49,140.58,22500.0,140.52,140.62,140.49,140.58,22500.0
2012-02-14 14:05:00,140.58,140.87,140.56,140.66,63800.0,140.58,140.87,140.56,140.66,63800.0
2012-02-14 14:10:00,140.66,140.81,140.56,140.72,47000.0,140.66,140.81,140.56,140.72,47000.0
2012-02-14 14:15:00,140.67,140.78,140.56,140.58,29000.0,140.67,140.78,140.56,140.58,29000.0
2012-02-14 14:20:00,140.61,140.69,140.5,140.59,33600.0,140.61,140.69,140.5,140.59,33600.0
2012-02-14 14:25:00,140.58,140.61,140.43,140.52,58800.0,140.58,140.61,140.43,140.52,58800.0
2012-02-14 14:30:00,140.45,140.5,140.11,140.43,70600.0,140.45,140.5,140.11,140.43,70600.0
2012-02-14 14:35:00,140.36,140.59,140.31,140.37,49500.0,140.36,140.59,140.31,140.37,49500.0
2012-02-14 14:40:00,140.38,140.41,140.14,140.23,52700.0,140.38,140.41,140.14,140.23,52700.0
2012-02-14 14:45:00,140.25,140.4,140.08,140.21,67400.0,140.25,140.4,140.08,140.21,67400.0
2012-02-14 14:50:00,140.22,140.38,140.19,140.28,51700.0,140.22,140.38,140.19,140.28,51700.0
2012-02-14 14:55:00,140.32,140.42,140.19,140.29,67100.0,140.32,140.42,140.19,140.29,67100.0
2012-02-14 15:00:00,140.28,140.38,140.11,140.24,79900.0,140.28,140.38,140.11,140.24,79900.0
2012-02-14 15:05:00,140.28,140.38,140.25,140.3,34500.0,140.28,140.38,140.25,140.3,34500.0
2012-02-14 15:10:00,140.31,140.57,140.27,140.4,50000.0,140.31,140.57,140.27,140.4,50000.0
2012-02-14 15:15:00,140.31,140.36,140.07,140.1,53500.0,140.31,140.36,140.07,140.1,53500.0
2012-02-14 15:20:00,140.14,140.22,140.05,140.16,51200.0,140.14,140.22,140.05,140.16,51200.0
2012-02-14 15:25:00,140.15,140.17,139.8,139.81,126600.0,140.15,140.17,139.8,139.81,126600.0
2012-02-14 15:30:00,139.86,140.19,139.8,140.14,62700.0,139.86,140.19,139.8,140.14,62700.0
2012-02-14 15:35:00,140.13,140.49,139.9,140.35,109800.0,140.13,140.49,139.9,140.35,109800.0
2012-02-14 15:40:00,140.43,140.49,140.2,140.37,79100.0,140.43,140.49,140.2,140.37,79100.0
2012-02-14 15:45:00,140.37,140.89,140.37,140.89,132300.0,140.37,140.89,140.37,140.89,132300.0
2012-02-14 15:50:00,140.9,141.0,140.55,140.77,137500.0,140.9,141.0,140.55,140.77,137500.0
2012-02-14 15:55:00,140.84,140.89,140.5,140.86,135700.0,140.84,140.89,140.5,140.86,135700.0
2012-02-15 09:30:00,142.09,142.36,140.21,140.41,406500.0,142.09,142.36,140.21,140.41,406500.0
2012-02-15 09:35:00,140.41,141.58,140.35,141.1,164800.0,140.41,141.58,140.35,141.1,164800.0
2012-02-15 09:40:00,141.05,141.74,141.02,141.5,111900.0,141.05,141.74,141.02,141.5,111900.0
2012-02-15 09:45:00,141.49,141.83,141.46,141.77,86500.0,141.49,141.83,141.46,141.77,86500.0
2012-02-15 09:50:00,141.78,141.92,141.41,141.62,84300.0,141.78,141.92,141.41,141.62,84300.0
2012-02-15 09:55:00,141.62,141.91,141.36,141.56,95200.0,141.62,141.91,141.36,141.56,95200.0
2012-02-15 10:00:00,141.66,141.75,141.42,141.62,42700.0,141.66,141.75,141.42,141.62,42700.0
2012-02-15 10:05:00,141.62,141.65,141.0,141.0,106600.0,141.62,141.65,141.0,141.0,106600.0
2012-02-15 10:10:00,141.0,141.07,140.4,140.41,148800.0,141.0,141.07,140.4,140.41,148800.0
2012-02-15 10:15:00,140.42,141.05,140.4,140.51,92100.0,140.42,141.05,140.4,140.51,92100.0
2012-02-15 10:20:00,140.5,140.99,140.46,140.81,47400.0,140.5,140.99,140.46,140.81,47400.0
2012-02-15 10:25:00,140.86,141.1,140.78,140.96,67700.0,140.86,141.1,140.78,140.96,67700.0
2012-02-15 10:30:00,141.01,141.5,141.01,141.41,53600.0,141.01,141.5,141.01,141.41,53600.0
2012-02-15 10:35:00,141.38,141.5,141.15,141.28,40900.0,141.38,141.5,141.15,141.28,40900.0
2012-02-15 10:40:00,141.27,141.6,141.27,141.58,59400.0,141.27,141.6,141.27,141.58,59400.0
2012-02-15 10:45:00,141.58,141.6,141.18,141.29,57200.0,141.58,141.6,141.18,141.29,57200.0
2012-02-15 10:50:00,141.21,141.43,141.1,141.33,37800.0,141.21,141.43,141.1,141.33,37800.0
2012-02-15 10:55:00,141.33,141.45,141.23,141.4,44100.0,141.33,141.45,141.23,141.4,44100.0
2012-02-15 11:00:00,141.4,141.68,141.31,141.68,52800.0,141.4,141.68,141.31,141.68,52800.0
2012-02-15 11:05:00,141.68,141.68,141.23,141.42,60700.0,141.68,141.68,141.23,141.42,60700.0
2012-02-15 11:10:00,141.38,141.44,141.11,141.17,38400.0,141.38,141.44,141.11,141.17,38400.0
2012-02-15 11:15:00,141.27,141.43,141.19,141.2,41200.0,141.27,141.43,141.19,141.2,41200.0
2012-02-15 11:20:00,141.2,141.45,141.2,141.33,44700.0,141.2,141.45,141.2,141.33,44700.0
2012-02-15 11:25:00,141.4,141.45,141.21,141.34,40600.0,141.4,141.45,141.21,141.34,40600.0
2012-02-15 11:30:00,141.34,141.42,141.2,141.24,69000.0,141.34,141.42,141.2,141.24,69000.0
2012-02-15 11:35:00,141.26,141.49,141.25,141.47,61800.0,141.26,141.49,141.25,141.47,61800.0
2012-02-15 11:40:00,141.47,141.55,141.25,141.29,40100.0,141.47,141.55,141.25,141.29,40100.0
2012-02-15 11:45:00,141.3,141.5,141.26,141.41,49500.0,141.3,141.5,141.26,141.41,49500.0
2012-02-15 11:50:00,141.3,141.43,141.01,141.18,56300.0,141.3,141.43,141.01,141.18,56300.0
2012-02-15 11:55:00,141.18,141.34,141.05,141.1,61500.0,141.18,141.34,141.05,141.1,61500.0
2012-02-15 12:00:00,141.16,141.16,140.8,140.84,93900.0,141.16,141.16,140.8,140.84,93900.0
2012-02-15 12:05:00,140.89,141.06,140.77,140.88,49200.0,140.89,141.06,140.77,140.88,49200.0
2012-02-15 12:10:00,140.89,140.94,140.65,140.7,64500.0,140.89,140.94,140.65,140.7,64500.0
2012-02-15 12:15:00,140.7,140.99,140.64,140.92,45400.0,140.7,140.99,140.64,140.92,45400.0
2012-02-15 12:20:00,140.87,141.0,140.85,140.89,23300.0,140.87,141.0,140.85,140.89,23300.0
2012-02-15 12:25:00,140.87,140.98,140.69,140.69,58000.0,140.87,140.98,140.69,140.69,58000.0
2012-02-15 12:30:00,140.74,140.8,140.41,140.46,75500.0,140.74,140.8,140.41,140.46,75500.0
2012-02-15 12:35:00,140.48,140.73,140.39,140.41,53300.0,140.48,140.73,140.39,140.41,53300.0
2012-02-15 12:40:00,140.41,140.58,140.25,140.26,50500.0,140.41,140.58,140.25,140.26,50500.0
2012-02-15 12:45:00,140.26,140.59,140.25,140.25,52200.0,140.26,140.59,140.25,140.25,52200.0
2012-02-15 12:50:00,140.31,140.48,140.1,140.11,117400.0,140.31,140.48,140.1,140.11,117400.0
2012-02-15 12:55:00,140.11,140.27,139.81,139.9,140800.0,140.11,140.27,139.81,139.9,140800.0
2012-02-15 13:00:00,139.81,139.91,138.96,139.02,182200.0,139.81,139.91,138.96,139.02,182200.0
2012-02-15 13:05:00,139.16,139.25,139.0,139.21,76800.0,139.16,139.25,139.0,139.21,76800.0
2012-02-15 13:10:00,139.17,139.56,139.12,139.3,68900.0,139.17,139.56,139.12,139.3,68900.0
2012-02-15 13:15:00,139.31,139.46,139.3,139.45,29700.0,139.31,139.46,139.3,139.45,29700.0
2012-02-15 13:20:00,139.43,139.73,139.43,139.6,55700.0,139.43,139.73,139.43,139.6,55700.0
2012-02-15 13:25:00,139.65,139.69,139.31,139.47,48900.0,139.65,139.69,139.31,139.47,48900.0
2012-02-15 13:30:00,139.56,139.56,139.25,139.25,26300.0,139.56,139.56,139.25,139.25,26300.0
2012-02-15 13:35:00,139.25,139.39,139.04,139.18,68700.0,139.25,139.39,139.04,139.18,68700.0
2012-02-15 13:40:00,139.17,139.27,138.89,139.12,99600.0,139.17,139.27,138.89,139.12,99600.0
2012-02-15 13:45:00,139.15,139.21,138.78,139.09,61300.0,139.15,139.21,138.78,139.09,61300.0
2012-02-15 13:50:00,139.11,139.65,139.11,139.49,58000.0,139.11,139.65,139.11,139.49,58000.0
2012-02-15 13:55:00,139.46,139.77,139.19,139.54,55400.0,139.46,139.77,139.19,139.54,55400.0
2012-02-15 14:00:00,139.56,139.74,139.2,139.3,47800.0,139.56,139.74,139.2,139.3,47800.0
2012-02-15 14:05:00,139.39,139.39,139.1,139.24,54100.0,139.39,139.39,139.1,139.24,54100.0
2012-02-15 14:10:00,139.19,139.3,138.8,138.8,50000.0,139.19,139.3,138.8,138.8,50000.0
2012-02-15 14:15:00,138.8,138.93,138.41,138.55,116300.0,138.8,138.93,138.41,138.55,116300.0
2012-02-15 14:20:00,138.53,138.73,138.48,138.68,55400.0,138.53,138.73,138.48,138.68,55400.0
2012-02-15 14:25:00,138.68,139.25,138.68,139.18,55100.0,138.68,139.25,138.68,139.18,55100.0
2012-02-15 14:30:00,139.08,139.34,139.01,139.06,80700.0,139.08,139.34,139.01,139.06,80700.0
2012-02-15 14:35:00,139.01,139.14,138.8,138.82,54300.0,139.01,139.14,138.8,138.82,54300.0
2012-02-15 14:40:00,138.82,138.9,138.57,138.73,57600.0,138.82,138.9,138.57,138.73,57600.0
2012-02-15 14:45:00,138.69,138.83,138.61,138.76,31000.0,138.69,138.83,138.61,138.76,31000.0
2012-02-15 14:50:00,138.8,139.08,138.76,138.83,52500.0,138.8,139.08,138.76,138.83,52500.0
2012-02-15 14:55:00,138.88,138.95,138.59,138.59,41400.0,138.88,138.95,138.59,138.59,41400.0
2012-02-15 15:00:00,138.69,138.73,138.31,138.49,86900.0,138.69,138.73,138.31,138.49,86900.0
2012-02-15 15:05:00,138.51,139.0,138.51,138.66,35100.0,138.51,139.0,138.51,138.66,35100.0
2012-02-15 15:10:00,138.64,138.86,138.59,138.8,44500.0,138.64,138.86,138.59,138.8,44500.0
2012-02-15 15:15:00,138.78,138.8,138.31,138.31,91800.0,138.78,138.8,138.31,138.31,91800.0
2012-02-15 15:20:00,138.36,138.37,138.12,138.13,68500.0,138.36,138.37,138.12,138.13,68500.0
2012-02-15 15:25:00,138.12,138.22,137.77,138.09,93700.0,138.12,138.22,137.77,138.09,93700.0
2012-02-15 15:30:00,138.1,138.14,137.38,137.46,114700.0,138.1,138.14,137.38,137.46,114700.0
2012-02-15 15:35:00,137.46,138.17,137.38,138.08,101600.0,137.46,138.17,137.38,138.08,101600.0
2012-02-15 15:40:00,138.11,138.48,138.0,138.45,82900.0,138.11,138.48,138.0,138.45,82900.0
2012-02-15 15:45:00,138.48,138.58,138.08,138.4,83200.0,138.48,138.58,138.08,138.4,83200.0
2012-02-15 15:50:00,138.41,138.48,138.22,138.28,99100.0,138.41,138.48,138.22,138.28,99100.0
2012-02-15 15:55:00,138.28,138.44,138.13,138.25,163100.0,138.28,138.44,138.13,138.25,163100.0
2012-02-16 09:30:00,139.56,140.13,138.64,138.74,270100.0,139.56,140.13,138.64,138.74,270100.0
2012-02-16 09:35:00,138.75,138.99,137.55,138.03,250900.0,138.75,138.99,137.55,138.03,250900.0
2012-02-16 09:40:00,138.11,138.95,138.01,138.61,133300.0,138.11,138.95,138.01,138.61,133300.0
2012-02-16 09:45:00,138.49,139.3,138.49,139.02,112600.0,138.49,139.3,138.49,139.02,112600.0
2012-02-16 09:50:00,138.97,139.15,138.76,138.97,117500.0,138.97,139.15,138.76,138.97,117500.0
2012-02-16 09:55:00,139.0,139.68,138.87,139.43,121900.0,139.0,139.68,138.87,139.43,121900.0
2012-02-16 10:00:00,139.52,139.81,139.35,139.42,89100.0,139.52,139.81,139.35,139.42,89100.0
2012-02-16 10:05:00,139.42,139.78,139.1,139.5,87800.0,139.42,139.78,139.1,139.5,87800.0
2012-02-16 10:10:00,139.52,139.78,138.97,139.26,89100.0,139.52,139.78,138.97,139.26,89100.0
2012-02-16 10:15:00,139.28,139.39,139.07,139.15,48000.0,139.28,139.39,139.07,139.15,48000.0
2012-02-16 10:20:00,139.21,139.25,138.85,138.95,74200.0,139.21,139.25,138.85,138.95,74200.0
2012-02-16 10:25:00,138.94,139.36,138.94,138.97,75400.0,138.94,139.36,138.94,138.97,75400.0
2012-02-16 10:30:00,139.09,139.2,138.8,139.16,56000.0,139.09,139.2,138.8,139.16,56000.0
2012-02-16 10:35:00,139.17,139.43,139.09,139.27,59400.0,139.17,139.43,139.09,139.27,59400.0
2012-02-16 10:40:00,139.27,139.49,139.08,139.08,75300.0,139.27,139.49,139.08,139.08,75300.0
2012-02-16 10:45:00,139.08,139.55,139.08,139.5,74400.0,139.08,139.55,139.08,139.5,74400.0
2012-02-16 10:50:00,139.57,139.72,139.21,139.44,74800.0,139.57,139.72,139.21,139.44,74800.0
2012-02-16 10:55:00,139.42,139.57,139.0,139.12,61300.0,139.42,139.57,139.0,139.12,61300.0
2012-02-16 11:00:00,139.06,139.13,138.93,139.1,55100.0,139.06,139.13,138.93,139.1,55100.0
2012-02-16 11:05:00,139.01,139.1,138.76,138.86,67700.0,139.01,139.1,138.76,138.86,67700.0
2012-02-16 11:10:00,138.81,139.2,138.81,139.16,52000.0,138.81,139.2,138.81,139.16,52000.0
2012-02-16 11:15:00,139.08,139.26,139.02,139.09,58700.0,139.08,139.26,139.02,139.09,58700.0
2012-02-16 11:20:00,139.15,139.19,138.8,139.13,55100.0,139.15,139.19,138.8,139.13,55100.0
2012-02-16 11:25:00,139.1,139.5,139.07,139.5,44100.0,139.1,139.5,139.07,139.5,44100.0
2012-02-16 11:30:00,139.49,139.5,139.18,139.38,56300.0,139.49,139.5,139.18,139.38,56300.0
2012-02-16 11:35:00,139.3,139.63,139.29,139.5,57500.0,139.3,139.63,139.29,139.5,57500.0
2012-02-16 11:40:00,139.55,139.6,139.32,139.53,34700.0,139.55,139.6,139.32,139.53,34700.0
2012-02-16 11:45:00,139.51,139.6,139.36,139.6,73900.0,139.51,139.6,139.36,139.6,73900.0
2012-02-16 11:50:00,139.6,139.9,139.55,139.9,64200.0,139.6,139.9,139.55,139.9,64200.0
2012-02-16 11:55:00,139.89,140.42,139.8,140.06,119400.0,139.89,140.42,139.8,140.06,119400.0
2012-02-16 12:00:00,140.06,140.55,140.05,140.41,81300.0,140.06,140.55,140.05,140.41,81300.0
2012-02-16 12:05:00,140.53,140.91,140.45,140.75,101200.0,140.53,140.91,140.45,140.75,101200.0
2012-02-16 12:10:00,140.69,141.23,140.67,141.19,144500.0,140.69,141.23,140.67,141.19,144500.0
2012-02-16 12:15:00,141.22,141.39,140.77,140.93,104900.0,141.22,141.39,140.77,140.93,104900.0
2012-02-16 12:20:00,140.88,141.22,140.78,140.86,96700.0,140.88,141.22,140.78,140.86,96700.0
2012-02-16 12:25:00,140.82,140.95,140.58,140.71,88100.0,140.82,140.95,140.58,140.71,88100.0
2012-02-16 12:30:00,140.7,140.75,140.2,140.45,72600.0,140.7,140.75,140.2,140.45,72600.0
2012-02-16 12:35:00,140.5,140.52,140.11,140.45,73000.0,140.5,140.52,140.11,140.45,73000.0
2012-02-16 12:40:00,140.4,140.45,140.17,140.38,62900.0,140.4,140.45,140.17,140.38,62900.0
2012-02-16 12:45:00,140.38,140.7,140.27,140.33,51900.0,140.38,140.7,140.27,140.33,51900.0
2012-02-16 12:50:00,140.35,140.5,140.32,140.44,37200.0,140.35,140.5,140.32,140.44,37200.0
2012-02-16 12:55:00,140.42,140.46,139.82,139.98,99900.0,140.42,140.46,139.82,139.98,99900.0
2012-02-16 13:00:00,139.98,140.07,139.8,140.07,61100.0,139.98,140.07,139.8,140.07,61100.0
2012-02-16 13:05:00,140.08,140.1,139.82,139.82,59200.0,140.08,140.1,139.82,139.82,59200.0
2012-02-16 13:10:00,139.82,140.0,139.8,139.99,56900.0,139.82,140.0,139.8,139.99,56900.0
2012-02-16 13:15:00,140.0,140.09,139.92,139.97,95800.0,140.0,140.09,139.92,139.97,95800.0
2012-02-16 13:20:00,139.96,140.2,139.93,140.18,68900.0,139.96,140.2,139.93,140.18,68900.0
2012-02-16 13:25:00,140.17,140.6,140.17,140.55,61300.0,140.17,140.6,140.17,140.55,61300.0
2012-02-16 13:30:00,140.53,140.93,140.46,140.93,59100.0,140.53,140.93,140.46,140.93,59100.0
2012-02-16 13:35:00,140.93,141.25,140.63,140.75,90700.0,140.93,141.25,140.63,140.75,90700.0
2012-02-16 13:40:00,140.7,141.06,140.57,141.0,82400.0,140.7,141.06,140.57,141.0,82400.0
2012-02-16 13:45:00,141.0,141.05,140.5,140.57,91300.0,141.0,141.05,140.5,140.57,91300.0
2012-02-16 13:50:00,140.57,141.2,140.56,141.16,62600.0,140.57,141.2,140.56,141.16,62600.0
2012-02-16 13:55:00,141.09,141.3,141.07,141.25,82000.0,141.09,141.3,141.07,141.25,82000.0
2012-02-16 14:00:00,141.21,141.75,141.1,141.33,144500.0,141.21,141.75,141.1,141.33,144500.0
2012-02-16 14:05:00,141.33,141.5,141.15,141.28,78600.0,141.33,141.5,141.15,141.28,78600.0
2012-02-16 14:10:00,141.34,141.34,141.02,141.21,60100.0,141.34,141.34,141.02,141.21,60100.0
2012-02-16 14:15:00,141.22,141.57,141.16,141.45,81100.0,141.22,141.57,141.16,141.45,81100.0
2012-02-16 14:20:00,141.4,141.53,141.33,141.43,38000.0,141.4,141.53,141.33,141.43,38000.0
2012-02-16 14:25:00,141.42,141.8,141.3,141.67,54200.0,141.42,141.8,141.3,141.67,54200.0
2012-02-16 14:30:00,141.77,141.92,141.66,141.85,82700.0,141.77,141.92,141.66,141.85,82700.0
2012-02-16 14:35:00,141.84,141.84,141.2,141.43,80100.0,141.84,141.84,141.2,141.43,80100.0
2012-02-16 14:40:00,141.41,141.9,141.31,141.71,124600.0,141.41,141.9,141.31,141.71,124600.0
2012-02-16 14:45:00,141.74,141.85,141.66,141.75,78800.0,141.74,141.85,141.66,141.75,78800.0
2012-02-16 14:50:00,141.72,141.79,141.6,141.7,70800.0,141.72,141.79,141.6,141.7,70800.0
2012-02-16 14:55:00,141.71,141.88,141.6,141.69,70700.0,141.71,141.88,141.6,141.69,70700.0
2012-02-16 15:00:00,141.65,141.8,141.51,141.66,85600.0,141.65,141.8,141.51,141.66,85600.0
2012-02-16 15:05:00,141.67,141.72,141.5,141.59,85900.0,141.67,141.72,141.5,141.59,85900.0
2012-02-16 15:10:00,141.61,141.62,141.32,141.5,107800.0,141.61,141.62,141.32,141.5,107800.0
2012-02-16 15:15:00,141.51,141.84,141.46,141.84,68100.0,141.51,141.84,141.46,141.84,68100.0
2012-02-16 15:20:00,141.84,141.99,141.71,141.97,118400.0,141.84,141.99,141.71,141.97,118400.0
2012-02-16 15:25:00,141.98,142.15,141.87,142.14,226800.0,141.98,142.15,141.87,142.14,226800.0
2012-02-16 15:30:00,142.13,142.24,142.05,142.17,132400.0,142.13,142.24,142.05,142.17,132400.0
2012-02-16 15:35:00,142.16,142.2,141.93,142.02,155300.0,142.16,142.2,141.93,142.02,155300.0
2012-02-16 15:40:00,142.02,142.25,141.8,142.25,162000.0,142.02,142.25,141.8,142.25,162000.0
2012-02-16 15:45:00,142.22,142.49,141.88,141.91,366900.0,142.22,142.49,141.88,141.91,366900.0
2012-02-16 15:50:00,141.98,142.13,141.82,141.96,211700.0,141.98,142.13,141.82,141.96,211700.0
2012-02-16 15:55:00,141.95,142.05,141.81,141.82,440200.0,141.95,142.05,141.81,141.82,440200.0
2012-02-17 09:30:00,140.79,140.92,138.28,139.04,1171800.0,140.79,140.92,138.28,139.04,1171800.0
2012-02-17 09:35:00,139.07,140.6,138.99,140.45,486600.0,139.07,140.6,138.99,140.45,486600.0
2012-02-17 09:40:00,140.6,140.6,139.03,139.2,330700.0,140.6,140.6,139.03,139.2,330700.0
2012-02-17 09:45:00,139.18,139.47,138.67,138.77,433100.0,139.18,139.47,138.67,138.77,433100.0
2012-02-17 09:50:00,138.75,139.94,138.67,139.8,271400.0,138.75,139.94,138.67,139.8,271400.0
2012-02-17 09:55:00,139.8,139.82,138.52,139.03,256100.0,139.8,139.82,138.52,139.03,256100.0
2012-02-17 10:00:00,139.02,139.18,138.0,138.17,418300.0,139.02,139.18,138.0,138.17,418300.0
2012-02-17 10:05:00,138.17,138.27,136.5,137.11,599400.0,138.17,138.27,136.5,137.11,599400.0
2012-02-17 10:10:00,137.13,137.18,136.26,136.57,310500.0,137.13,137.18,136.26,136.57,310500.0
2012-02-17 10:15:00,136.57,136.58,136.0,136.01,311400.0,136.57,136.58,136.0,136.01,311400.0
2012-02-17 10:20:00,136.03,136.25,134.68,135.25,653500.0,136.03,136.25,134.68,135.25,653500.0
2012-02-17 10:25:00,135.36,136.2,134.83,135.89,503500.0,135.36,136.2,134.83,135.89,503500.0
2012-02-17 10:30:00,135.87,137.24,135.8,136.9,471000.0,135.87,137.24,135.8,136.9,471000.0
2012-02-17 10:35:00,136.89,137.1,135.86,136.29,309000.0,136.89,137.1,135.86,136.29,309000.0
2012-02-17 10:40:00,136.27,136.67,136.13,136.66,148200.0,136.27,136.67,136.13,136.66,148200.0
2012-02-17 10:45:00,136.66,137.25,136.18,137.25,191000.0,136.66,137.25,136.18,137.25,191000.0
2012-02-17 10:50:00,137.25,137.42,136.67,136.84,153500.0,137.25,137.42,136.67,136.84,153500.0
2012-02-17 10:55:00,136.78,136.92,136.14,136.23,146100.0,136.78,136.92,136.14,136.23,146100.0
2012-02-17 11:00:00,136.23,136.46,135.61,135.81,236000.0,136.23,136.46,135.61,135.81,236000.0
2012-02-17 11:05:00,135.88,136.2,135.65,135.76,129500.0,135.88,136.2,135.65,135.76,129500.0
2012-02-17 11:10:00,135.8,135.83,135.25,135.49,177000.0,135.8,135.83,135.25,135.49,177000.0
2012-02-17 11:15:00,135.61,135.93,135.41,135.9,94500.0,135.61,135.93,135.41,135.9,94500.0
2012-02-17 11:20:00,135.82,136.33,135.8,136.1,89500.0,135.82,136.33,135.8,136.1,89500.0
2012-02-17 11:25:00,136.1,136.68,135.96,136.24,113300.0,136.1,136.68,135.96,136.24,113300.0
2012-02-17 11:30:00,136.35,136.5,136.05,136.31,143600.0,136.35,136.5,136.05,136.31,143600.0
2012-02-17 11:35:00,136.29,136.5,136.15,136.37,71000.0,136.29,136.5,136.15,136.37,71000.0
2012-02-17 11:40:00,136.42,137.35,136.31,137.31,211100.0,136.42,137.35,136.31,137.31,211100.0
2012-02-17 11:45:00,137.29,137.5,137.17,137.37,182100.0,137.29,137.5,137.17,137.37,182100.0
2012-02-17 11:50:00,137.27,137.4,137.23,137.23,138500.0,137.27,137.4,137.23,137.23,138500.0
2012-02-17 11:55:00,137.23,137.31,137.02,137.22,86900.0,137.23,137.31,137.02,137.22,86900.0
2012-02-17 12:00:00,137.25,137.28,136.78,136.94,97700.0,137.25,137.28,136.78,136.94,97700.0
2012-02-17 12:05:00,136.93,137.31,136.8,137.22,99900.0,136.93,137.31,136.8,137.22,99900.0
2012-02-17 12:10:00,137.24,138.19,137.2,137.97,287700.0,137.24,138.19,137.2,137.97,287700.0
2012-02-17 12:15:00,137.97,138.19,137.79,137.9,138700.0,137.97,138.19,137.79,137.9,138700.0
2012-02-17 12:20:00,137.88,137.99,137.45,137.66,100600.0,137.88,137.99,137.45,137.66,100600.0
2012-02-17 12:25:00,137.66,137.82,137.2,137.82,75300.0,137.66,137.82,137.2,137.82,75300.0
2012-02-17 12:30:00,137.71,137.89,137.63,137.83,69800.0,137.71,137.89,137.63,137.83,69800.0
2012-02-17 12:35:00,137.83,137.89,137.55,137.64,34600.0,137.83,137.89,137.55,137.64,34600.0
2012-02-17 12:40:00,137.65,137.74,137.5,137.52,30600.0,137.65,137.74,137.5,137.52,30600.0
2012-02-17 12:45:00,137.5,137.79,137.06,137.06,151600.0,137.5,137.79,137.06,137.06,151600.0
2012-02-17 12:50:00,137.0,137.06,136.52,136.63,113800.0,137.0,137.06,136.52,136.63,113800.0
2012-02-17 12:55:00,136.6,136.69,136.2,136.45,92300.0,136.6,136.69,136.2,136.45,92300.0
2012-02-17 13:00:00,136.48,136.57,136.1,136.2,83600.0,136.48,136.57,136.1,136.2,83600.0
2012-02-17 13:05:00,136.21,136.32,135.92,135.96,191300.0,136.21,136.32,135.92,135.96,191300.0
2012-02-17 13:10:00,135.95,136.16,135.9,136.12,146700.0,135.95,136.16,135.9,136.12,146700.0
2012-02-17 13:15:00,136.09,136.12,136.01,136.06,57400.0,136.09,136.12,136.01,136.06,57400.0
2012-02-17 13:20:00,136.05,136.45,136.05,136.26,72600.0,136.05,136.45,136.05,136.26,72600.0
2012-02-17 13:25:00,136.23,136.28,136.0,136.05,115000.0,136.23,136.28,136.0,136.05,115000.0
2012-02-17 13:30:00,136.04,136.23,135.73,136.0,169600.0,136.04,136.23,135.73,136.0,169600.0
2012-02-17 13:35:00,135.94,136.0,135.77,135.93,65400.0,135.94,136.0,135.77,135.93,65400.0
2012-02-17 13:40:00,135.85,136.82,135.85,136.46,108300.0,135.85,136.82,135.85,136.46,108300.0
2012-02-17 13:45:00,136.45,136.55,136.11,136.22,86000.0,136.45,136.55,136.11,136.22,86000.0
2012-02-17 13:50:00,136.26,136.37,136.16,136.23,65200.0,136.26,136.37,136.16,136.23,65200.0
2012-02-17 13:55:00,136.23,136.31,136.17,136.24,35800.0,136.23,136.31,136.17,136.24,35800.0
2012-02-17 14:00:00,136.26,136.36,136.15,136.15,48400.0,136.26,136.36,136.15,136.15,48400.0
2012-02-17 14:05:00,136.18,136.35,135.95,136.35,103300.0,136.18,136.35,135.95,136.35,103300.0
2012-02-17 14:10:00,136.24,136.35,136.24,136.32,65600.0,136.24,136.35,136.24,136.32,65600.0
2012-02-17 14:15:00,136.31,136.34,136.15,136.29,70200.0,136.31,136.34,136.15,136.29,70200.0
2012-02-17 14:20:00,136.32,136.35,136.2,136.29,69600.0,136.32,136.35,136.2,136.29,69600.0
2012-02-17 14:25:00,136.31,136.84,136.25,136.65,128300.0,136.31,136.84,136.25,136.65,128300.0
2012-02-17 14:30:00,136.65,137.06,136.56,137.01,151800.0,136.65,137.06,136.56,137.01,151800.0
2012-02-17 14:35:00,137.01,137.3,136.94,137.04,87900.0,137.01,137.3,136.94,137.04,87900.0
2012-02-17 14:40:00,137.07,137.43,136.96,137.2,114000.0,137.07,137.43,136.96,137.2,114000.0
2012-02-17 14:45:00,137.24,137.35,137.07,137.33,73500.0,137.24,137.35,137.07,137.33,73500.0
2012-02-17 14:50:00,137.34,137.8,137.32,137.7,144400.0,137.34,137.8,137.32,137.7,144400.0
2012-02-17 14:55:00,137.7,137.8,137.42,137.56,135800.0,137.7,137.8,137.42,137.56,135800.0
2012-02-17 15:00:00,137.58,137.72,137.11,137.19,100000.0,137.58,137.72,137.11,137.19,100000.0
2012-02-17 15:05:00,137.2,137.58,137.07,137.19,68600.0,137.2,137.58,137.07,137.19,68600.0
2012-02-17 15:10:00,137.17,137.26,136.75,136.9,129500.0,137.17,137.26,136.75,136.9,129500.0
2012-02-17 15:15:00,136.91,137.05,136.66,137.01,94600.0,136.91,137.05,136.66,137.01,94600.0
2012-02-17 15:20:00,137.04,137.25,136.94,137.2,111600.0,137.04,137.25,136.94,137.2,111600.0
2012-02-17 15:25:00,137.23,137.45,137.16,137.35,110200.0,137.23,137.45,137.16,137.35,110200.0
2012-02-17 15:30:00,137.37,137.5,137.35,137.37,135100.0,137.37,137.5,137.35,137.37,135100.0
2012-02-17 15:35:00,137.36,137.42,136.88,137.08,154300.0,137.36,137.42,136.88,137.08,154300.0
2012-02-17 15:40:00,137.08,137.08,136.65,136.8,158600.0,137.08,137.08,136.65,136.8,158600.0
2012-02-17 15:45:00,136.79,136.98,136.69,136.93,169700.0,136.79,136.98,136.69,136.93,169700.0
2012-02-17 15:50:00,136.92,137.11,136.82,136.85,257800.0,136.92,137.11,136.82,136.85,257800.0
2012-02-17 15:55:00,136.93,137.0,136.84,136.85,342300.0,136.93,137.0,136.84,136.85,342300.0
2012-02-21 09:30:00,136.93,136.94,135.61,136.1,415800.0,136.93,136.94,135.61,136.1,415800.0
2012-02-21 09:35:00,136.25,136.94,136.16,136.94,226300.0,136.25,136.94,136.16,136.94,226300.0
2012-02-21 09:40:00,136.89,137.95,136.44,136.99,317300.0,136.89,137.95,136.44,136.99,317300.0
2012-02-21 09:45:00,136.98,137.55,136.71,136.73,143800.0,136.98,137.55,136.71,136.73,143800.0
2012-02-21 09:50:00,136.73,137.38,136.7,136.86,107200.0,136.73,137.38,136.7,136.86,107200.0
2012-02-21 09:55:00,136.84,137.12,136.58,137.07,75400.0,136.84,137.12,136.58,137.07,75400.0
2012-02-21 10:00:00,137.12,137.36,136.92,137.24,82500.0,137.12,137.36,136.92,137.24,82500.0
2012-02-21 10:05:00,137.19,137.3,136.93,137.06,130100.0,137.19,137.3,136.93,137.06,130100.0
2012-02-21 10:10:00,137.02,137.13,136.91,137.0,105400.0,137.02,137.13,136.91,137.0,105400.0
2012-02-21 10:15:00,137.0,137.25,136.54,136.94,92400.0,137.0,137.25,136.54,136.94,92400.0
2012-02-21 10:20:00,136.94,136.94,136.59,136.69,50600.0,136.94,136.94,136.59,136.69,50600.0
2012-02-21 10:25:00,136.59,136.94,136.42,136.92,83800.0,136.59,136.94,136.42,136.92,83800.0
2012-02-21 10:30:00,136.92,137.15,136.78,136.99,102000.0,136.92,137.15,136.78,136.99,102000.0
2012-02-21 10:35:00,136.97,137.0,136.54,136.73,52700.0,136.97,137.0,136.54,136.73,52700.0
2012-02-21 10:40:00,136.75,136.89,136.55,136.72,92500.0,136.75,136.89,136.55,136.72,92500.0
2012-02-21 10:45:00,136.7,136.85,136.6,136.62,88800.0,136.7,136.85,136.6,136.62,88800.0
2012-02-21 10:50:00,136.6,136.94,136.55,136.85,44300.0,136.6,136.94,136.55,136.85,44300.0
2012-02-21 10:55:00,136.86,136.87,136.6,136.73,48100.0,136.86,136.87,136.6,136.73,48100.0
2012-02-21 11:00:00,136.74,136.79,136.63,136.65,44800.0,136.74,136.79,136.63,136.65,44800.0
2012-02-21 11:05:00,136.68,136.73,136.38,136.49,75800.0,136.68,136.73,136.38,136.49,75800.0
2012-02-21 11:10:00,136.49,136.52,136.18,136.42,85700.0,136.49,136.52,136.18,136.42,85700.0
2012-02-21 11:15:00,136.4,136.67,136.2,136.35,73500.0,136.4,136.67,136.2,136.35,73500.0
2012-02-21 11:20:00,136.35,136.42,136.02,136.03,47100.0,136.35,136.42,136.02,136.03,47100.0
2012-02-21 11:25:00,136.05,136.1,135.64,135.66,135900.0,136.05,136.1,135.64,135.66,135900.0
2012-02-21 11:30:00,135.64,136.1,135.51,135.87,170000.0,135.64,136.1,135.51,135.87,170000.0
2012-02-21 11:35:00,135.88,136.34,135.88,136.22,72000.0,135.88,136.34,135.88,136.22,72000.0
2012-02-21 11:40:00,136.24,136.32,135.92,135.98,85800.0,136.24,136.32,135.92,135.98,85800.0
2012-02-21 11:45:00,135.99,136.19,135.93,136.18,77900.0,135.99,136.19,135.93,136.18,77900.0
2012-02-21 11:50:00,136.17,136.19,135.8,135.88,79400.0,136.17,136.19,135.8,135.88,79400.0
2012-02-21 11:55:00,135.86,135.88,135.6,135.74,84600.0,135.86,135.88,135.6,135.74,84600.0
2012-02-21 12:00:00,135.69,136.08,135.6,135.89,119500.0,135.69,136.08,135.6,135.89,119500.0
2012-02-21 12:05:00,135.89,136.38,135.86,136.37,112000.0,135.89,136.38,135.86,136.37,112000.0
2012-02-21 12:10:00,136.36,136.45,135.97,136.01,37000.0,136.36,136.45,135.97,136.01,37000.0
2012-02-21 12:15:00,136.01,136.01,135.55,135.56,80600.0,136.01,136.01,135.55,135.56,80600.0
2012-02-21 12:20:00,135.55,135.75,135.2,135.44,96400.0,135.55,135.75,135.2,135.44,96400.0
2012-02-21 12:25:00,135.44,135.73,135.34,135.45,53600.0,135.44,135.73,135.34,135.45,53600.0
2012-02-21 12:30:00,135.45,135.45,135.15,135.19,67100.0,135.45,135.45,135.15,135.19,67100.0
2012-02-21 12:35:00,135.22,135.5,135.15,135.18,60000.0,135.22,135.5,135.15,135.18,60000.0
2012-02-21 12:40:00,135.17,135.18,134.76,134.95,147100.0,135.17,135.18,134.76,134.95,147100.0
2012-02-21 12:45:00,134.87,135.34,134.87,135.09,46400.0,134.87,135.34,134.87,135.09,46400.0
2012-02-21 12:50:00,135.08,135.1,134.51,134.62,85200.0,135.08,135.1,134.51,134.62,85200.0
2012-02-21 12:55:00,134.64,134.7,134.51,134.65,56700.0,134.64,134.7,134.51,134.65,56700.0
2012-02-21 13:00:00,134.63,134.75,134.41,134.59,60900.0,134.63,134.75,134.41,134.59,60900.0
2012-02-21 13:05:00,134.57,134.87,134.51,134.79,95200.0,134.57,134.87,134.51,134.79,95200.0
2012-02-21 13:10:00,134.82,134.83,134.64,134.73,63500.0,134.82,134.83,134.64,134.73,63500.0
2012-02-21 13:15:00,134.73,134.75,134.34,134.42,67400.0,134.73,134.75,134.34,134.42,67400.0
2012-02-21 13:20:00,134.4,134.49,134.35,134.43,52400.0,134.4,134.49,134.35,134.43,52400.0
2012-02-21 13:25:00,134.39,134.44,134.08,134.17,113700.0,134.39,134.44,134.08,134.17,113700.0
2012-02-21 13:30:00,134.17,134.2,133.8,133.81,195000.0,134.17,134.2,133.8,133.81,195000.0
2012-02-21 13:35:00,133.81,134.0,133.7,133.72,96200.0,133.81,134.0,133.7,133.72,96200.0
2012-02-21 13:40:00,133.68,133.74,133.0,133.2,260800.0,133.68,133.74,133.0,133.2,260800.0
2012-02-21 13:45:00,133.14,133.19,132.77,132.99,171800.0,133.14,133.19,132.77,132.99,171800.0
2012-02-21 13:50:00,132.96,133.0,132.58,132.59,147800.0,132.96,133.0,132.58,132.59,147800.0
2012-02-21 13:55:00,132.6,132.63,132.16,132.2,238600.0,132.6,132.63,132.16,132.2,238600.0
2012-02-21 14:00:00,132.22,132.6,132.0,132.47,201900.0,132.22,132.6,132.0,132.47,201900.0
2012-02-21 14:05:00,132.47,132.82,132.28,132.67,127500.0,132.47,132.82,132.28,132.67,127500.0
2012-02-21 14:10:00,132.64,132.67,132.08,132.11,86900.0,132.64,132.67,132.08,132.11,86900.0
2012-02-21 14:15:00,132.1,132.23,131.6,131.84,227200.0,132.1,132.23,131.6,131.84,227200.0
2012-02-21 14:20:00,131.77,131.94,131.43,131.9,145500.0,131.77,131.94,131.43,131.9,145500.0
2012-02-21 14:25:00,131.9,132.41,131.75,132.09,171500.0,131.9,132.41,131.75,132.09,171500.0
2012-02-21 14:30:00,132.1,132.3,131.94,132.1,70400.0,132.1,132.3,131.94,132.1,70400.0
2012-02-21 14:35:00,132.1,132.13,131.31,131.33,79600.0,132.1,132.13,131.31,131.33,79600.0
2012-02-21 14:40:00,131.39,131.79,131.0,131.21,128800.0,131.39,131.79,131.0,131.21,128800.0
2012-02-21 14:45:00,131.21,131.42,131.11,131.23,114900.0,131.21,131.42,131.11,131.23,114900.0
2012-02-21 14:50:00,131.22,131.37,131.11,131.28,71400.0,131.22,131.37,131.11,131.28,71400.0
2012-02-21 14:55:00,131.26,131.27,131.04,131.04,101600.0,131.26,131.27,131.04,131.04,101600.0
2012-02-21 15:00:00,131.05,131.1,130.9,131.07,190400.0,131.05,131.1,130.9,131.07,190400.0
2012-02-21 15:05:00,131.07,131.13,130.56,130.57,174600.0,131.07,131.13,130.56,130.57,174600.0
2012-02-21 15:10:00,130.59,130.7,130.3,130.6,246300.0,130.59,130.7,130.3,130.6,246300.0
2012-02-21 15:15:00,130.53,130.66,129.29,129.63,349300.0,130.53,130.66,129.29,129.63,349300.0
2012-02-21 15:20:00,129.7,129.92,129.02,129.8,382000.0,129.7,129.92,129.02,129.8,382000.0
2012-02-21 15:25:00,129.8,130.2,129.57,130.07,305400.0,129.8,130.2,129.57,130.07,305400.0
2012-02-21 15:30:00,130.08,130.14,129.51,129.79,186700.0,130.08,130.14,129.51,129.79,186700.0
2012-02-21 15:35:00,129.8,130.05,129.42,129.97,187800.0,129.8,130.05,129.42,129.97,187800.0
2012-02-21 15:40:00,129.98,130.4,129.87,130.17,181300.0,129.98,130.4,129.87,130.17,181300.0
2012-02-21 15:45:00,130.16,130.48,129.91,130.09,198000.0,130.16,130.48,129.91,130.09,198000.0
2012-02-21 15:50:00,130.09,130.76,130.09,130.75,390600.0,130.09,130.76,130.09,130.75,390600.0
2012-02-21 15:55:00,130.74,130.74,130.4,130.54,264100.0,130.74,130.74,130.4,130.54,264100.0
2012-02-22 09:30:00,130.86,132.7,130.75,132.64,476800.0,130.86,132.7,130.75,132.64,476800.0
2012-02-22 09:35:00,132.6,132.77,131.9,131.96,226400.0,132.6,132.77,131.9,131.96,226400.0
2012-02-22 09:40:00,131.98,132.49,131.64,132.46,230300.0,131.98,132.49,131.64,132.46,230300.0
2012-02-22 09:45:00,132.49,132.64,132.19,132.2,155800.0,132.49,132.64,132.19,132.2,155800.0
2012-02-22 09:50:00,132.2,132.39,131.98,132.23,136100.0,132.2,132.39,131.98,132.23,136100.0
2012-02-22 09:55:00,132.24,133.45,132.15,133.18,272500.0,132.24,133.45,132.15,133.18,272500.0
2012-02-22 10:00:00,133.15,133.9,132.49,133.8,237500.0,133.15,133.9,132.49,133.8,237500.0
2012-02-22 10:05:00,133.87,133.89,133.35,133.35,136100.0,133.87,133.89,133.35,133.35,136100.0
2012-02-22 10:10:00,133.33,133.93,133.07,133.66,245800.0,133.33,133.93,133.07,133.66,245800.0
2012-02-22 10:15:00,133.66,134.4,133.54,134.33,218800.0,133.66,134.4,133.54,134.33,218800.0
2012-02-22 10:20:00,134.32,134.9,134.21,134.47,278800.0,134.32,134.9,134.21,134.47,278800.0
2012-02-22 10:25:00,134.48,134.67,133.66,133.99,177000.0,134.48,134.67,133.66,133.99,177000.0
2012-02-22 10:30:00,134.0,134.0,133.11,133.73,199500.0,134.0,134.0,133.11,133.73,199500.0
2012-02-22 10:35:00,133.8,133.93,132.9,133.0,234400.0,133.8,133.93,132.9,133.0,234400.0
2012-02-22 10:40:00,132.99,133.27,132.9,133.06,110200.0,132.99,133.27,132.9,133.06,110200.0
2012-02-22 10:45:00,133.06,133.65,132.95,133.45,125600.0,133.06,133.65,132.95,133.45,125600.0
2012-02-22 10:50:00,133.44,133.71,133.38,133.69,90700.0,133.44,133.71,133.38,133.69,90700.0
2012-02-22 10:55:00,133.65,133.72,133.14,133.59,79000.0,133.65,133.72,133.14,133.59,79000.0
2012-02-22 11:00:00,133.58,134.31,133.5,133.96,102300.0,133.58,134.31,133.5,133.96,102300.0
2012-02-22 11:05:00,134.02,134.02,133.5,133.99,66200.0,134.02,134.02,133.5,133.99,66200.0
2012-02-22 11:10:00,133.99,134.47,133.94,134.21,143700.0,133.99,134.47,133.94,134.21,143700.0
2012-02-22 11:15:00,134.19,134.5,134.08,134.24,72800.0,134.19,134.5,134.08,134.24,72800.0
2012-02-22 11:20:00,134.36,134.47,134.12,134.3,85400.0,134.36,134.47,134.12,134.3,85400.0
2012-02-22 11:25:00,134.29,134.4,134.23,134.35,34600.0,134.29,134.4,134.23,134.35,34600.0
2012-02-22 11:30:00,134.39,134.57,134.29,134.47,65800.0,134.39,134.57,134.29,134.47,65800.0
2012-02-22 11:35:00,134.46,134.46,133.82,134.14,57100.0,134.46,134.46,133.82,134.14,57100.0
2012-02-22 11:40:00,134.18,134.26,133.99,134.14,75200.0,134.18,134.26,133.99,134.14,75200.0
2012-02-22 11:45:00,134.16,134.24,133.86,134.05,60800.0,134.16,134.24,133.86,134.05,60800.0
2012-02-22 11:50:00,134.06,134.15,133.85,133.93,83800.0,134.06,134.15,133.85,133.93,83800.0
2012-02-22 11:55:00,133.93,134.03,133.72,133.72,40300.0,133.93,134.03,133.72,133.72,40300.0
2012-02-22 12:00:00,133.73,133.9,133.65,133.84,54500.0,133.73,133.9,133.65,133.84,54500.0
2012-02-22 12:05:00,133.81,133.81,133.25,133.47,135000.0,133.81,133.81,133.25,133.47,135000.0
2012-02-22 12:10:00,133.48,133.65,133.32,133.62,88300.0,133.48,133.65,133.32,133.62,88300.0
2012-02-22 12:15:00,133.6,133.77,133.35,133.74,65800.0,133.6,133.77,133.35,133.74,65800.0
2012-02-22 12:20:00,133.7,134.02,133.7,133.8,89600.0,133.7,134.02,133.7,133.8,89600.0
2012-02-22 12:25:00,133.75,134.0,133.75,133.95,48500.0,133.75,134.0,133.75,133.95,48500.0
2012-02-22 12:30:00,133.99,133.99,133.76,133.84,24600.0,133.99,133.99,133.76,133.84,24600.0
2012-02-22 12:35:00,133.83,133.99,133.8,133.9,21100.0,133.83,133.99,133.8,133.9,21100.0
2012-02-22 12:40:00,133.94,134.05,133.9,133.9,27600.0,133.94,134.05,133.9,133.9,27600.0
2012-02-22 12:45:00,133.84,133.92,133.62,133.65,39100.0,133.84,133.92,133.62,133.65,39100.0
2012-02-22 12:50:00,133.62,133.65,133.28,133.35,37000.0,133.62,133.65,133.28,133.35,37000.0
2012-02-22 12:55:00,133.32,133.75,133.31,133.66,46500.0,133.32,133.75,133.31,133.66,46500.0
2012-02-22 13:00:00,133.7,133.93,133.35,133.91,36300.0,133.7,133.93,133.35,133.91,36300.0
2012-02-22 13:05:00,133.93,133.99,133.76,133.97,29600.0,133.93,133.99,133.76,133.97,29600.0
2012-02-22 13:10:00,133.95,134.05,133.51,133.65,60200.0,133.95,134.05,133.51,133.65,60200.0
2012-02-22 13:15:00,133.65,134.15,133.65,133.73,65600.0,133.65,134.15,133.65,133.73,65600.0
2012-02-22 13:20:00,133.77,133.95,133.55,133.95,34700.0,133.77,133.95,133.55,133.95,34700.0
2012-02-22 13:25:00,133.95,134.18,133.89,133.89,56100.0,133.95,134.18,133.89,133.89,56100.0
2012-02-22 13:30:00,133.94,134.37,133.85,134.37,72800.0,133.94,134.37,133.85,134.37,72800.0
2012-02-22 13:35:00,134.25,134.43,134.25,134.31,45400.0,134.25,134.43,134.25,134.31,45400.0
2012-02-22 13:40:00,134.31,134.48,134.27,134.27,44200.0,134.31,134.48,134.27,134.27,44200.0
2012-02-22 13:45:00,134.35,134.44,133.98,134.06,56400.0,134.35,134.44,133.98,134.06,56400.0
2012-02-22 13:50:00,134.1,134.35,134.08,134.24,44000.0,134.1,134.35,134.08,134.24,44000.0
2012-02-22 13:55:00,134.2,134.24,134.06,134.23,19800.0,134.2,134.24,134.06,134.23,19800.0
2012-02-22 14:00:00,134.23,134.29,134.05,134.19,26500.0,134.23,134.29,134.05,134.19,26500.0
2012-02-22 14:05:00,134.11,134.18,134.0,134.0,25100.0,134.11,134.18,134.0,134.0,25100.0
2012-02-22 14:10:00,134.02,134.28,134.0,134.11,85300.0,134.02,134.28,134.0,134.11,85300.0
2012-02-22 14:15:00,134.14,134.37,134.08,134.27,60000.0,134.14,134.37,134.08,134.27,60000.0
2012-02-22 14:20:00,134.36,134.5,134.32,134.42,19000.0,134.36,134.5,134.32,134.42,19000.0
2012-02-22 14:25:00,134.47,134.58,134.28,134.28,38100.0,134.47,134.58,134.28,134.28,38100.0
2012-02-22 14:30:00,134.3,134.37,134.23,134.27,26300.0,134.3,134.37,134.23,134.27,26300.0
2012-02-22 14:35:00,134.2,134.38,134.09,134.1,28000.0,134.2,134.38,134.09,134.1,28000.0
2012-02-22 14:40:00,134.13,134.2,133.94,134.11,38100.0,134.13,134.2,133.94,134.11,38100.0
2012-02-22 14:45:00,134.15,134.35,134.07,134.19,38600.0,134.15,134.35,134.07,134.19,38600.0
2012-02-22 14:50:00,134.2,134.54,134.2,134.54,39900.0,134.2,134.54,134.2,134.54,39900.0
2012-02-22 14:55:00,134.52,134.54,134.3,134.3,34900.0,134.52,134.54,134.3,134.3,34900.0
2012-02-22 15:00:00,134.3,134.37,134.2,134.29,41700.0,134.3,134.37,134.2,134.29,41700.0
2012-02-22 15:05:00,134.29,134.49,134.27,134.46,61600.0,134.29,134.49,134.27,134.46,61600.0
2012-02-22 15:10:00,134.49,134.75,134.45,134.65,61600.0,134.49,134.75,134.45,134.65,61600.0
2012-02-22 15:15:00,134.69,134.71,134.3,134.56,40800.0,134.69,134.71,134.3,134.56,40800.0
2012-02-22 15:20:00,134.52,134.74,134.42,134.51,24200.0,134.52,134.74,134.42,134.51,24200.0
2012-02-22 15:25:00,134.51,134.55,134.18,134.33,28300.0,134.51,134.55,134.18,134.33,28300.0
2012-02-22 15:30:00,134.33,134.37,134.13,134.35,34100.0,134.33,134.37,134.13,134.35,34100.0
2012-02-22 15:35:00,134.36,134.5,134.15,134.44,51500.0,134.36,134.5,134.15,134.44,51500.0
2012-02-22 15:40:00,134.44,134.48,134.01,134.1,117600.0,134.44,134.48,134.01,134.1,117600.0
2012-02-22 15:45:00,134.13,134.15,133.79,133.88,67200.0,134.13,134.15,133.79,133.88,67200.0
2012-02-22 15:50:00,133.86,134.0,133.65,133.77,72600.0,133.86,134.0,133.65,133.77,72600.0
2012-02-22 15:55:00,133.75,133.8,133.52,133.75,140800.0,133.75,133.8,133.52,133.75,140800.0
2012-02-23 09:30:00,134.53,134.99,134.17,134.48,175000.0,134.53,134.99,134.17,134.48,175000.0
2012-02-23 09:35:00,134.54,134.56,132.68,133.2,190400.0,134.54,134.56,132.68,133.2,190400.0
2012-02-23 09:40:00,133.34,133.68,132.36,132.36,105600.0,133.34,133.68,132.36,132.36,105600.0
2012-02-23 09:45:00,132.33,132.72,132.22,132.5,97000.0,132.33,132.72,132.22,132.5,97000.0
2012-02-23 09:50:00,132.47,133.4,132.47,133.34,127800.0,132.47,133.4,132.47,133.34,127800.0
2012-02-23 09:55:00,133.35,133.47,132.43,132.5,118000.0,133.35,133.47,132.43,132.5,118000.0
2012-02-23 10:00:00,132.53,132.81,132.42,132.51,66500.0,132.53,132.81,132.42,132.51,66500.0
2012-02-23 10:05:00,132.51,133.2,132.43,133.12,95600.0,132.51,133.2,132.43,133.12,95600.0
2012-02-23 10:10:00,133.12,133.2,132.61,132.87,105000.0,133.12,133.2,132.61,132.87,105000.0
2012-02-23 10:15:00,132.87,132.99,132.37,132.39,112600.0,132.87,132.99,132.37,132.39,112600.0
2012-02-23 10:20:00,132.4,132.58,131.8,132.15,116500.0,132.4,132.58,131.8,132.15,116500.0
2012-02-23 10:25:00,132.1,132.28,131.7,131.85,88500.0,132.1,132.28,131.7,131.85,88500.0
2012-02-23 10:30:00,131.81,132.49,131.73,132.37,51700.0,131.81,132.49,131.73,132.37,51700.0
2012-02-23 10:35:00,132.38,132.43,132.0,132.05,39600.0,132.38,132.43,132.0,132.05,39600.0
2012-02-23 10:40:00,132.11,132.65,132.05,132.51,94600.0,132.11,132.65,132.05,132.51,94600.0
2012-02-23 10:45:00,132.48,132.73,132.38,132.43,44700.0,132.48,132.73,132.38,132.43,44700.0
2012-02-23 10:50:00,132.44,132.9,132.36,132.8,69500.0,132.44,132.9,132.36,132.8,69500.0
2012-02-23 10:55:00,132.82,133.02,132.7,132.81,73600.0,132.82,133.02,132.7,132.81,73600.0
2012-02-23 11:00:00,132.84,132.97,132.67,132.84,37100.0,132.84,132.97,132.67,132.84,37100.0
2012-02-23 11:05:00,132.89,133.04,132.8,132.93,49800.0,132.89,133.04,132.8,132.93,49800.0
2012-02-23 11:10:00,132.96,133.13,132.78,132.89,55800.0,132.96,133.13,132.78,132.89,55800.0
2012-02-23 11:15:00,132.93,133.06,132.53,132.74,57500.0,132.93,133.06,132.53,132.74,57500.0
2012-02-23 11:20:00,132.69,132.98,132.69,132.82,27100.0,132.69,132.98,132.69,132.82,27100.0
2012-02-23 11:25:00,132.83,133.01,132.75,133.0,53400.0,132.83,133.01,132.75,133.0,53400.0
2012-02-23 11:30:00,133.0,133.0,132.72,132.8,37600.0,133.0,133.0,132.72,132.8,37600.0
2012-02-23 11:35:00,132.77,132.87,132.65,132.84,28300.0,132.77,132.87,132.65,132.84,28300.0
2012-02-23 11:40:00,132.82,132.9,132.53,132.68,67100.0,132.82,132.9,132.53,132.68,67100.0
2012-02-23 11:45:00,132.67,132.76,132.15,132.21,94900.0,132.67,132.76,132.15,132.21,94900.0
2012-02-23 11:50:00,132.21,132.35,132.16,132.24,30700.0,132.21,132.35,132.16,132.24,30700.0
2012-02-23 11:55:00,132.23,132.33,132.11,132.3,86800.0,132.23,132.33,132.11,132.3,86800.0
2012-02-23 12:00:00,132.33,132.61,132.24,132.44,67800.0,132.33,132.61,132.24,132.44,67800.0
2012-02-23 12:05:00,132.45,132.7,132.42,132.54,71700.0,132.45,132.7,132.42,132.54,71700.0
2012-02-23 12:10:00,132.54,132.57,132.4,132.4,28200.0,132.54,132.57,132.4,132.4,28200.0
2012-02-23 12:15:00,132.4,132.48,132.28,132.28,25700.0,132.4,132.48,132.28,132.28,25700.0
2012-02-23 12:20:00,132.28,132.47,132.28,132.37,19300.0,132.28,132.47,132.28,132.37,19300.0
2012-02-23 12:25:00,132.46,132.46,132.24,132.3,53600.0,132.46,132.46,132.24,132.3,53600.0
2012-02-23 12:30:00,132.28,132.45,132.26,132.28,73600.0,132.28,132.45,132.26,132.28,73600.0
2012-02-23 12:35:00,132.36,132.68,132.25,132.61,42900.0,132.36,132.68,132.25,132.61,42900.0
2012-02-23 12:40:00,132.64,132.68,132.39,132.42,24000.0,132.64,132.68,132.39,132.42,24000.0
2012-02-23 12:45:00,132.42,132.49,132.2,132.26,35800.0,132.42,132.49,132.2,132.26,35800.0
2012-02-23 12:50:00,132.3,132.48,132.14,132.33,45000.0,132.3,132.48,132.14,132.33,45000.0
2012-02-23 12:55:00,132.3,132.45,132.25,132.37,18400.0,132.3,132.45,132.25,132.37,18400.0
2012-02-23 13:00:00,132.37,132.41,132.25,132.3,14000.0,132.37,132.41,132.25,132.3,14000.0
2012-02-23 13:05:00,132.25,132.34,132.0,132.05,46500.0,132.25,132.34,132.0,132.05,46500.0
2012-02-23 13:10:00,132.04,132.32,132.0,132.16,35000.0,132.04,132.32,132.0,132.16,35000.0
2012-02-23 13:15:00,132.13,132.29,132.04,132.05,41600.0,132.13,132.29,132.04,132.05,41600.0
2012-02-23 13:20:00,132.06,132.1,131.8,132.01,53700.0,132.06,132.1,131.8,132.01,53700.0
2012-02-23 13:25:00,132.0,132.1,131.88,132.0,29000.0,132.0,132.1,131.88,132.0,29000.0
2012-02-23 13:30:00,131.96,132.0,131.78,131.94,31900.0,131.96,132.0,131.78,131.94,31900.0
2012-02-23 13:35:00,131.88,131.97,131.81,131.9,24500.0,131.88,131.97,131.81,131.9,24500.0
2012-02-23 13:40:00,131.87,132.03,131.82,131.96,27000.0,131.87,132.03,131.82,131.96,27000.0
2012-02-23 13:45:00,131.98,132.34,131.85,132.3,40200.0,131.98,132.34,131.85,132.3,40200.0
2012-02-23 13:50:00,132.25,132.48,132.21,132.45,26700.0,132.25,132.48,132.21,132.45,26700.0
2012-02-23 13:55:00,132.38,132.5,132.34,132.4,35400.0,132.38,132.5,132.34,132.4,35400.0
2012-02-23 14:00:00,132.42,132.42,132.2,132.27,17400.0,132.42,132.42,132.2,132.27,17400.0
2012-02-23 14:05:00,132.29,132.39,132.05,132.25,21800.0,132.29,132.39,132.05,132.25,21800.0
2012-02-23 14:10:00,132.19,132.32,132.15,132.25,12000.0,132.19,132.32,132.15,132.25,12000.0
2012-02-23 14:15:00,132.16,132.32,132.16,132.31,11000.0,132.16,132.32,132.16,132.31,11000.0
2012-02-23 14:20:00,132.3,132.39,132.27,132.34,16900.0,132.3,132.39,132.27,132.34,16900.0
2012-02-23 14:25:00,132.36,132.45,132.3,132.41,17700.0,132.36,132.45,132.3,132.41,17700.0
2012-02-23 14:30:00,132.43,132.49,132.2,132.34,25300.0,132.43,132.49,132.2,132.34,25300.0
2012-02-23 14:35:00,132.31,132.53,132.28,132.42,50400.0,132.31,132.53,132.28,132.42,50400.0
2012-02-23 14:40:00,132.42,132.46,132.21,132.33,15500.0,132.42,132.46,132.21,132.33,15500.0
2012-02-23 14:45:00,132.33,132.35,132.17,132.21,16600.0,132.33,132.35,132.17,132.21,16600.0
2012-02-23 14:50:00,132.15,132.31,132.06,132.15,23700.0,132.15,132.31,132.06,132.15,23700.0
2012-02-23 14:55:00,132.15,132.38,132.08,132.33,21700.0,132.15,132.38,132.08,132.33,21700.0
2012-02-23 15:00:00,132.32,132.37,132.16,132.16,11100.0,132.32,132.37,132.16,132.16,11100.0
2012-02-23 15:05:00,132.16,132.45,132.16,132.45,23400.0,132.16,132.45,132.16,132.45,23400.0
2012-02-23 15:10:00,132.41,132.78,132.4,132.65,44400.0,132.41,132.78,132.4,132.65,44400.0
2012-02-23 15:15:00,132.7,132.98,132.68,132.93,52000.0,132.7,132.98,132.68,132.93,52000.0
2012-02-23 15:20:00,132.98,133.0,132.69,132.83,42500.0,132.98,133.0,132.69,132.83,42500.0
2012-02-23 15:25:00,132.8,132.92,132.68,132.79,31500.0,132.8,132.92,132.68,132.79,31500.0
2012-02-23 15:30:00,132.79,132.93,132.6,132.92,47600.0,132.79,132.93,132.6,132.92,47600.0
2012-02-23 15:35:00,132.85,133.1,132.85,133.03,56200.0,132.85,133.1,132.85,133.03,56200.0
2012-02-23 15:40:00,133.03,133.08,132.81,133.0,68900.0,133.03,133.08,132.81,133.0,68900.0
2012-02-23 15:45:00,132.97,133.04,132.89,133.01,74000.0,132.97,133.04,132.89,133.01,74000.0
2012-02-23 15:50:00,133.0,133.02,132.85,132.94,141900.0,133.0,133.02,132.85,132.94,141900.0
2012-02-23 15:55:00,132.94,133.02,132.83,132.86,89800.0,132.94,133.02,132.83,132.86,89800.0
2012-02-24 09:30:00,133.75,134.4,133.62,133.91,179900.0,133.75,134.4,133.62,133.91,179900.0
2012-02-24 09:35:00,133.91,134.65,133.86,134.65,141400.0,133.91,134.65,133.86,134.65,141400.0
2012-02-24 09:40:00,134.66,134.79,134.0,134.19,112200.0,134.66,134.79,134.0,134.19,112200.0
2012-02-24 09:45:00,134.2,134.73,134.17,134.71,103400.0,134.2,134.73,134.17,134.71,103400.0
2012-02-24 09:50:00,134.69,134.71,134.23,134.23,87600.0,134.69,134.71,134.23,134.23,87600.0
2012-02-24 09:55:00,134.22,134.36,134.0,134.2,59900.0,134.22,134.36,134.0,134.2,59900.0
2012-02-24 10:00:00,134.22,134.45,134.11,134.42,74500.0,134.22,134.45,134.11,134.42,74500.0
2012-02-24 10:05:00,134.36,134.49,134.22,134.48,107700.0,134.36,134.49,134.22,134.48,107700.0
2012-02-24 10:10:00,134.49,134.5,134.18,134.32,69900.0,134.49,134.5,134.18,134.32,69900.0
2012-02-24 10:15:00,134.39,134.51,134.21,134.38,63400.0,134.39,134.51,134.21,134.38,63400.0
2012-02-24 10:20:00,134.41,134.54,134.22,134.35,75300.0,134.41,134.54,134.22,134.35,75300.0
2012-02-24 10:25:00,134.36,134.5,134.26,134.37,60900.0,134.36,134.5,134.26,134.37,60900.0
2012-02-24 10:30:00,134.36,134.41,134.25,134.32,50200.0,134.36,134.41,134.25,134.32,50200.0
2012-02-24 10:35:00,134.36,134.49,134.25,134.29,61200.0,134.36,134.49,134.25,134.29,61200.0
2012-02-24 10:40:00,134.34,134.45,134.26,134.39,46600.0,134.34,134.45,134.26,134.39,46600.0
2012-02-24 10:45:00,134.37,134.47,134.28,134.42,62900.0,134.37,134.47,134.28,134.42,62900.0
2012-02-24 10:50:00,134.41,134.44,134.24,134.29,68600.0,134.41,134.44,134.24,134.29,68600.0
2012-02-24 10:55:00,134.29,134.43,134.25,134.25,37500.0,134.29,134.43,134.25,134.25,37500.0
2012-02-24 11:00:00,134.25,134.4,134.21,134.28,51700.0,134.25,134.4,134.21,134.28,51700.0
2012-02-24 11:05:00,134.29,134.43,134.26,134.31,48300.0,134.29,134.43,134.26,134.31,48300.0
2012-02-24 11:10:00,134.29,134.39,134.26,134.35,33500.0,134.29,134.39,134.26,134.35,33500.0
2012-02-24 11:15:00,134.32,134.5,134.3,134.46,34000.0,134.32,134.5,134.3,134.46,34000.0
2012-02-24 11:20:00,134.49,134.79,134.41,134.54,91300.0,134.49,134.79,134.41,134.54,91300.0
2012-02-24 11:25:00,134.54,134.93,134.52,134.75,63900.0,134.54,134.93,134.52,134.75,63900.0
2012-02-24 11:30:00,134.77,134.84,134.6,134.77,35200.0,134.77,134.84,134.6,134.77,35200.0
2012-02-24 11:35:00,134.85,134.85,134.65,134.69,28600.0,134.85,134.85,134.65,134.69,28600.0
2012-02-24 11:40:00,134.69,134.85,134.68,134.8,16100.0,134.69,134.85,134.68,134.8,16100.0
2012-02-24 11:45:00,134.81,134.95,134.79,134.8,60000.0,134.81,134.95,134.79,134.8,60000.0
2012-02-24 11:50:00,134.82,134.95,134.78,134.83,38500.0,134.82,134.95,134.78,134.83,38500.0
2012-02-24 11:55:00,134.82,134.85,134.61,134.85,26800.0,134.82,134.85,134.61,134.85,26800.0
2012-02-24 12:00:00,134.85,134.91,134.77,134.89,19900.0,134.85,134.91,134.77,134.89,19900.0
2012-02-24 12:05:00,134.88,134.96,134.81,134.83,19800.0,134.88,134.96,134.81,134.83,19800.0
2012-02-24 12:10:00,134.87,134.92,134.7,134.8,19800.0,134.87,134.92,134.7,134.8,19800.0
2012-02-24 12:15:00,134.75,134.81,134.68,134.76,32500.0,134.75,134.81,134.68,134.76,32500.0
2012-02-24 12:20:00,134.76,134.86,134.67,134.75,38700.0,134.76,134.86,134.67,134.75,38700.0
2012-02-24 12:25:00,134.75,135.06,134.74,135.0,128700.0,134.75,135.06,134.74,135.0,128700.0
2012-02-24 12:30:00,135.0,135.05,134.94,134.97,115600.0,135.0,135.05,134.94,134.97,115600.0
2012-02-24 12:35:00,134.91,135.04,134.86,134.95,31500.0,134.91,135.04,134.86,134.95,31500.0
2012-02-24 12:40:00,134.94,135.15,134.91,135.07,60400.0,134.94,135.15,134.91,135.07,60400.0
2012-02-24 12:45:00,135.08,135.23,135.01,135.2,43000.0,135.08,135.23,135.01,135.2,43000.0
2012-02-24 12:50:00,135.19,135.33,135.09,135.13,45600.0,135.19,135.33,135.09,135.13,45600.0
2012-02-24 12:55:00,135.1,135.4,135.05,135.39,36800.0,135.1,135.4,135.05,135.39,36800.0
2012-02-24 13:00:00,135.37,135.6,135.24,135.24,92700.0,135.37,135.6,135.24,135.24,92700.0
2012-02-24 13:05:00,135.29,135.47,135.28,135.28,59200.0,135.29,135.47,135.28,135.28,59200.0
2012-02-24 13:10:00,135.31,135.42,135.29,135.36,22300.0,135.31,135.42,135.29,135.36,22300.0
2012-02-24 13:15:00,135.35,135.35,135.06,135.1,33700.0,135.35,135.35,135.06,135.1,33700.0
2012-02-24 13:20:00,135.1,135.2,135.09,135.17,37800.0,135.1,135.2,135.09,135.17,37800.0
2012-02-24 13:25:00,135.2,135.35,135.07,135.07,46900.0,135.2,135.35,135.07,135.07,46900.0
2012-02-24 13:30:00,135.16,135.21,135.07,135.1,36300.0,135.16,135.21,135.07,135.1,36300.0
2012-02-24 13:35:00,135.14,135.21,135.08,135.15,26200.0,135.14,135.21,135.08,135.15,26200.0
2012-02-24 13:40:00,135.15,135.15,135.06,135.1,22900.0,135.15,135.15,135.06,135.1,22900.0
2012-02-24 13:45:00,135.1,135.17,135.08,135.08,15000.0,135.1,135.17,135.08,135.08,15000.0
2012-02-24 13:50:00,135.13,135.23,135.08,135.14,28500.0,135.13,135.23,135.08,135.14,28500.0
2012-02-24 13:55:00,135.15,135.2,135.09,135.1,44000.0,135.15,135.2,135.09,135.1,44000.0
2012-02-24 14:00:00,135.12,135.15,135.1,135.12,17900.0,135.12,135.15,135.1,135.12,17900.0
2012-02-24 14:05:00,135.11,135.15,135.05,135.14,81200.0,135.11,135.15,135.05,135.14,81200.0
2012-02-24 14:10:00,135.15,135.21,135.05,135.1,39500.0,135.15,135.21,135.05,135.1,39500.0
2012-02-24 14:15:00,135.08,135.12,135.05,135.1,62000.0,135.08,135.12,135.05,135.1,62000.0
2012-02-24 14:20:00,135.1,135.13,135.06,135.09,59700.0,135.1,135.13,135.06,135.09,59700.0
2012-02-24 14:25:00,135.09,135.13,135.07,135.08,76100.0,135.09,135.13,135.07,135.08,76100.0
2012-02-24 14:30:00,135.09,135.11,134.53,134.53,120800.0,135.09,135.11,134.53,134.53,120800.0
2012-02-24 14:35:00,134.52,134.74,134.35,134.73,44600.0,134.52,134.74,134.35,134.73,44600.0
2012-02-24 14:40:00,134.66,134.74,134.44,134.62,23900.0,134.66,134.74,134.44,134.62,23900.0
2012-02-24 14:45:00,134.55,134.94,134.5,134.91,44700.0,134.55,134.94,134.5,134.91,44700.0
2012-02-24 14:50:00,134.91,134.98,134.85,134.96,45900.0,134.91,134.98,134.85,134.96,45900.0
2012-02-24 14:55:00,134.95,135.11,134.91,135.11,76900.0,134.95,135.11,134.91,135.11,76900.0
2012-02-24 15:00:00,135.11,135.12,134.83,134.94,32800.0,135.11,135.12,134.83,134.94,32800.0
2012-02-24 15:05:00,134.94,134.99,134.77,134.77,27400.0,134.94,134.99,134.77,134.77,27400.0
2012-02-24 15:10:00,134.77,134.81,134.6,134.64,46000.0,134.77,134.81,134.6,134.64,46000.0
2012-02-24 15:15:00,134.66,134.87,134.64,134.87,22900.0,134.66,134.87,134.64,134.87,22900.0
2012-02-24 15:20:00,134.86,134.88,134.69,134.84,26700.0,134.86,134.88,134.69,134.84,26700.0
2012-02-24 15:25:00,134.84,134.88,134.69,134.8,28100.0,134.84,134.88,134.69,134.8,28100.0
2012-02-24 15:30:00,134.79,134.87,134.71,134.87,52100.0,134.79,134.87,134.71,134.87,52100.0
2012-02-24 15:35:00,134.87,134.91,134.73,134.82,63600.0,134.87,134.91,134.73,134.82,63600.0
2012-02-24 15:40:00,134.82,134.88,134.72,134.84,46700.0,134.82,134.88,134.72,134.84,46700.0
2012-02-24 15:45:00,134.81,134.91,134.78,134.81,54500.0,134.81,134.91,134.78,134.81,54500.0
2012-02-24 15:50:00,134.85,134.91,134.81,134.89,93300.0,134.85,134.91,134.81,134.89,93300.0
2012-02-24 15:55:00,134.87,135.01,134.84,134.89,193000.0,134.87,135.01,134.84,134.89,193000.0
2012-02-27 09:30:00,133.79,134.65,133.7,133.91,121700.0,133.79,134.65,133.7,133.91,121700.0
2012-02-27 09:35:00,133.93,134.61,133.81,134.5,81000.0,133.93,134.61,133.81,134.5,81000.0
2012-02-27 09:40:00,134.5,134.5,133.8,133.97,75100.0,134.5,134.5,133.8,133.97,75100.0
2012-02-27 09:45:00,133.96,134.12,133.71,133.86,63900.0,133.96,134.12,133.71,133.86,63900.0
2012-02-27 09:50:00,133.85,134.39,133.85,134.13,37400.0,133.85,134.39,133.85,134.13,37400.0
2012-02-27 09:55:00,134.0,134.21,133.96,134.0,29700.0,134.0,134.21,133.96,134.0,29700.0
2012-02-27 10:00:00,133.99,134.31,133.87,134.04,50400.0,133.99,134.31,133.87,134.04,50400.0
2012-02-27 10:05:00,134.01,134.65,134.0,134.56,90300.0,134.01,134.65,134.0,134.56,90300.0
2012-02-27 10:10:00,134.64,134.75,134.35,134.5,70500.0,134.64,134.75,134.35,134.5,70500.0
2012-02-27 10:15:00,134.5,134.5,134.1,134.23,29800.0,134.5,134.5,134.1,134.23,29800.0
2012-02-27 10:20:00,134.27,134.68,134.14,134.3,97700.0,134.27,134.68,134.14,134.3,97700.0
2012-02-27 10:25:00,134.26,134.99,134.17,134.99,90700.0,134.26,134.99,134.17,134.99,90700.0
2012-02-27 10:30:00,134.96,135.49,134.89,135.1,93100.0,134.96,135.49,134.89,135.1,93100.0
2012-02-27 10:35:00,135.06,135.2,134.88,135.2,36300.0,135.06,135.2,134.88,135.2,36300.0
2012-02-27 10:40:00,135.12,135.5,135.1,135.21,28000.0,135.12,135.5,135.1,135.21,28000.0
2012-02-27 10:45:00,135.21,135.36,135.0,135.1,28900.0,135.21,135.36,135.0,135.1,28900.0
2012-02-27 10:50:00,135.06,135.1,134.67,134.94,28600.0,135.06,135.1,134.67,134.94,28600.0
2012-02-27 10:55:00,134.82,135.12,134.63,134.75,25900.0,134.82,135.12,134.63,134.75,25900.0
2012-02-27 11:00:00,134.75,134.75,134.58,134.59,21900.0,134.75,134.75,134.58,134.59,21900.0
2012-02-27 11:05:00,134.66,135.0,134.62,134.92,19400.0,134.66,135.0,134.62,134.92,19400.0
2012-02-27 11:10:00,134.97,135.5,134.91,135.5,71900.0,134.97,135.5,134.91,135.5,71900.0
2012-02-27 11:15:00,135.49,135.79,135.35,135.41,71600.0,135.49,135.79,135.35,135.41,71600.0
2012-02-27 11:20:00,135.43,135.8,135.43,135.45,49300.0,135.43,135.8,135.43,135.45,49300.0
2012-02-27 11:25:00,135.52,135.6,135.2,135.6,44700.0,135.52,135.6,135.2,135.6,44700.0
2012-02-27 11:30:00,135.53,135.65,135.2,135.3,24000.0,135.53,135.65,135.2,135.3,24000.0
2012-02-27 11:35:00,135.22,135.3,135.02,135.09,29100.0,135.22,135.3,135.02,135.09,29100.0
2012-02-27 11:40:00,135.09,135.52,135.09,135.4,33300.0,135.09,135.52,135.09,135.4,33300.0
2012-02-27 11:45:00,135.44,135.48,135.14,135.17,33000.0,135.44,135.48,135.14,135.17,33000.0
2012-02-27 11:50:00,135.2,135.35,134.99,135.03,16500.0,135.2,135.35,134.99,135.03,16500.0
2012-02-27 11:55:00,134.97,135.08,134.91,135.08,24900.0,134.97,135.08,134.91,135.08,24900.0
2012-02-27 12:00:00,135.08,135.35,135.04,135.19,31300.0,135.08,135.35,135.04,135.19,31300.0
2012-02-27 12:05:00,135.16,135.24,134.97,134.97,14800.0,135.16,135.24,134.97,134.97,14800.0
2012-02-27 12:10:00,134.97,135.18,134.97,135.12,11100.0,134.97,135.18,134.97,135.12,11100.0
2012-02-27 12:15:00,135.16,135.16,134.87,134.94,20400.0,135.16,135.16,134.87,134.94,20400.0
2012-02-27 12:20:00,134.92,134.98,134.8,134.92,28700.0,134.92,134.98,134.8,134.92,28700.0
2012-02-27 12:25:00,134.87,134.97,134.85,134.91,21000.0,134.87,134.97,134.85,134.91,21000.0
2012-02-27 12:30:00,134.91,134.97,134.74,134.81,18600.0,134.91,134.97,134.74,134.81,18600.0
2012-02-27 12:35:00,134.76,135.0,134.74,135.0,17000.0,134.76,135.0,134.74,135.0,17000.0
2012-02-27 12:40:00,135.0,135.05,134.86,134.86,13300.0,135.0,135.05,134.86,134.86,13300.0
2012-02-27 12:45:00,134.85,134.93,134.78,134.89,13100.0,134.85,134.93,134.78,134.89,13100.0
2012-02-27 12:50:00,134.89,135.0,134.79,134.95,31700.0,134.89,135.0,134.79,134.95,31700.0
2012-02-27 12:55:00,134.87,134.97,134.8,134.84,13400.0,134.87,134.97,134.8,134.84,13400.0
2012-02-27 13:00:00,134.83,134.86,134.5,134.5,32500.0,134.83,134.86,134.5,134.5,32500.0
2012-02-27 13:05:00,134.54,134.55,134.0,134.22,40400.0,134.54,134.55,134.0,134.22,40400.0
2012-02-27 13:10:00,134.28,134.48,134.11,134.3,42300.0,134.28,134.48,134.11,134.3,42300.0
2012-02-27 13:15:00,134.29,134.42,134.21,134.37,31000.0,134.29,134.42,134.21,134.37,31000.0
2012-02-27 13:20:00,134.39,134.5,134.3,134.46,26600.0,134.39,134.5,134.3,134.46,26600.0
2012-02-27 13:25:00,134.49,134.79,134.45,134.57,42100.0,134.49,134.79,134.45,134.57,42100.0
2012-02-27 13:30:00,134.56,134.61,134.5,134.58,16400.0,134.56,134.61,134.5,134.58,16400.0
2012-02-27 13:35:00,134.57,134.67,134.54,134.67,10700.0,134.57,134.67,134.54,134.67,10700.0
2012-02-27 13:40:00,134.63,134.68,134.5,134.66,28000.0,134.63,134.68,134.5,134.66,28000.0
2012-02-27 13:45:00,134.61,134.63,134.41,134.51,64200.0,134.61,134.63,134.41,134.51,64200.0
2012-02-27 13:50:00,134.51,134.53,134.35,134.4,21600.0,134.51,134.53,134.35,134.4,21600.0
2012-02-27 13:55:00,134.43,134.53,134.35,134.37,20700.0,134.43,134.53,134.35,134.37,20700.0
2012-02-27 14:00:00,134.35,134.68,134.3,134.61,31600.0,134.35,134.68,134.3,134.61,31600.0
2012-02-27 14:05:00,134.62,134.97,134.61,134.86,43800.0,134.62,134.97,134.61,134.86,43800.0
2012-02-27 14:10:00,134.88,134.95,134.83,134.89,13600.0,134.88,134.95,134.83,134.89,13600.0
2012-02-27 14:15:00,134.91,134.93,134.8,134.84,14800.0,134.91,134.93,134.8,134.84,14800.0
2012-02-27 14:20:00,134.84,134.84,134.72,134.73,20200.0,134.84,134.84,134.72,134.73,20200.0
2012-02-27 14:25:00,134.72,134.89,134.59,134.78,26400.0,134.72,134.89,134.59,134.78,26400.0
2012-02-27 14:30:00,134.78,134.83,134.66,134.78,14900.0,134.78,134.83,134.66,134.78,14900.0
2012-02-27 14:35:00,134.79,134.86,134.7,134.78,15500.0,134.79,134.86,134.7,134.78,15500.0
2012-02-27 14:40:00,134.79,134.94,134.71,134.8,33800.0,134.79,134.94,134.71,134.8,33800.0
2012-02-27 14:45:00,134.81,134.83,134.65,134.72,21100.0,134.81,134.83,134.65,134.72,21100.0
2012-02-27 14:50:00,134.73,134.74,134.65,134.72,15700.0,134.73,134.74,134.65,134.72,15700.0
2012-02-27 14:55:00,134.72,134.73,134.65,134.65,18300.0,134.72,134.73,134.65,134.65,18300.0
2012-02-27 15:00:00,134.67,134.92,134.65,134.85,38400.0,134.67,134.92,134.65,134.85,38400.0
2012-02-27 15:05:00,134.85,134.95,134.72,134.87,41200.0,134.85,134.95,134.72,134.87,41200.0
2012-02-27 15:10:00,134.88,134.99,134.82,134.87,32200.0,134.88,134.99,134.82,134.87,32200.0
2012-02-27 15:15:00,134.87,135.0,134.75,134.86,30700.0,134.87,135.0,134.75,134.86,30700.0
2012-02-27 15:20:00,134.86,134.9,134.7,134.7,28400.0,134.86,134.9,134.7,134.7,28400.0
2012-02-27 15:25:00,134.7,134.79,134.51,134.66,31000.0,134.7,134.79,134.51,134.66,31000.0
2012-02-27 15:30:00,134.67,134.78,134.54,134.69,27400.0,134.67,134.78,134.54,134.69,27400.0
2012-02-27 15:35:00,134.72,134.87,134.66,134.75,30100.0,134.72,134.87,134.66,134.75,30100.0
2012-02-27 15:40:00,134.79,134.86,134.7,134.79,29600.0,134.79,134.86,134.7,134.79,29600.0
2012-02-27 15:45:00,134.75,134.86,134.64,134.74,55600.0,134.75,134.86,134.64,134.74,55600.0
2012-02-27 15:50:00,134.71,134.8,134.59,134.71,80200.0,134.71,134.8,134.59,134.71,80200.0
2012-02-27 15:55:00,134.71,134.82,134.54,134.66,106800.0,134.71,134.82,134.54,134.66,106800.0
2012-02-28 09:30:00,135.0,136.0,134.61,135.81,145500.0,135.0,136.0,134.61,135.81,145500.0
2012-02-28 09:35:00,135.81,135.95,135.33,135.77,126000.0,135.81,135.95,135.33,135.77,126000.0
2012-02-28 09:40:00,135.76,136.26,135.22,135.28,116300.0,135.76,136.26,135.22,135.28,116300.0
2012-02-28 09:45:00,135.25,135.95,135.08,135.78,164200.0,135.25,135.95,135.08,135.78,164200.0
2012-02-28 09:50:00,135.7,135.88,135.43,135.87,153900.0,135.7,135.88,135.43,135.87,153900.0
2012-02-28 09:55:00,135.86,136.26,135.71,136.08,132800.0,135.86,136.26,135.71,136.08,132800.0
2012-02-28 10:00:00,136.16,136.5,135.67,135.75,136400.0,136.16,136.5,135.67,135.75,136400.0
2012-02-28 10:05:00,135.65,135.93,135.59,135.78,106700.0,135.65,135.93,135.59,135.78,106700.0
2012-02-28 10:10:00,135.75,136.17,135.7,135.93,70900.0,135.75,136.17,135.7,135.93,70900.0
2012-02-28 10:15:00,135.95,136.05,135.72,135.9,56200.0,135.95,136.05,135.72,135.9,56200.0
2012-02-28 10:20:00,135.89,136.15,135.86,136.07,46100.0,135.89,136.15,135.86,136.07,46100.0
2012-02-28 10:25:00,136.07,136.11,135.67,135.69,38500.0,136.07,136.11,135.67,135.69,38500.0
2012-02-28 10:30:00,135.73,136.0,135.69,135.94,25600.0,135.73,136.0,135.69,135.94,25600.0
2012-02-28 10:35:00,135.92,136.32,135.88,136.21,58900.0,135.92,136.32,135.88,136.21,58900.0
2012-02-28 10:40:00,136.18,136.68,136.18,136.57,109500.0,136.18,136.68,136.18,136.57,109500.0
2012-02-28 10:45:00,136.62,136.85,136.48,136.8,68300.0,136.62,136.85,136.48,136.8,68300.0
2012-02-28 10:50:00,136.8,136.98,136.65,136.66,83500.0,136.8,136.98,136.65,136.66,83500.0
2012-02-28 10:55:00,136.75,136.98,136.37,136.97,75900.0,136.75,136.98,136.37,136.97,75900.0
2012-02-28 11:00:00,136.9,136.99,136.82,136.87,53300.0,136.9,136.99,136.82,136.87,53300.0
2012-02-28 11:05:00,136.83,137.25,136.82,137.25,70800.0,136.83,137.25,136.82,137.25,70800.0
2012-02-28 11:10:00,137.22,137.35,136.99,137.0,52300.0,137.22,137.35,136.99,137.0,52300.0
2012-02-28 11:15:00,137.06,137.08,136.76,137.01,44600.0,137.06,137.08,136.76,137.01,44600.0
2012-02-28 11:20:00,137.02,137.54,136.95,137.49,116500.0,137.02,137.54,136.95,137.49,116500.0
2012-02-28 11:25:00,137.53,137.55,137.24,137.5,39200.0,137.53,137.55,137.24,137.5,39200.0
2012-02-28 11:30:00,137.41,137.58,137.4,137.49,40200.0,137.41,137.58,137.4,137.49,40200.0
2012-02-28 11:35:00,137.49,137.57,137.42,137.5,22500.0,137.49,137.57,137.42,137.5,22500.0
2012-02-28 11:40:00,137.53,137.57,137.37,137.47,50700.0,137.53,137.57,137.37,137.47,50700.0
2012-02-28 11:45:00,137.47,137.89,137.44,137.81,107800.0,137.47,137.89,137.44,137.81,107800.0
2012-02-28 11:50:00,137.79,137.95,137.58,137.89,66000.0,137.79,137.95,137.58,137.89,66000.0
2012-02-28 11:55:00,137.93,138.1,137.89,138.0,98400.0,137.93,138.1,137.89,138.0,98400.0
2012-02-28 12:00:00,138.0,138.08,137.81,138.08,53400.0,138.0,138.08,137.81,138.08,53400.0
2012-02-28 12:05:00,138.08,138.08,137.9,137.99,87900.0,138.08,138.08,137.9,137.99,87900.0
2012-02-28 12:10:00,137.94,138.05,137.89,137.93,57500.0,137.94,138.05,137.89,137.93,57500.0
2012-02-28 12:15:00,137.95,138.05,137.8,138.05,47100.0,137.95,138.05,137.8,138.05,47100.0
2012-02-28 12:20:00,138.02,138.1,137.96,138.0,47900.0,138.02,138.1,137.96,138.0,47900.0
2012-02-28 12:25:00,138.03,138.1,137.96,138.1,27400.0,138.03,138.1,137.96,138.1,27400.0
2012-02-28 12:30:00,138.1,138.15,138.0,138.13,28300.0,138.1,138.15,138.0,138.13,28300.0
2012-02-28 12:35:00,138.14,138.15,137.95,138.12,36600.0,138.14,138.15,137.95,138.12,36600.0
2012-02-28 12:40:00,138.14,138.18,137.97,138.05,51600.0,138.14,138.18,137.97,138.05,51600.0
2012-02-28 12:45:00,138.04,138.18,138.02,138.16,37400.0,138.04,138.18,138.02,138.16,37400.0
2012-02-28 12:50:00,138.16,138.3,138.06,138.1,49800.0,138.16,138.3,138.06,138.1,49800.0
2012-02-28 12:55:00,138.13,138.28,138.06,138.12,23000.0,138.13,138.28,138.06,138.12,23000.0
2012-02-28 13:00:00,138.15,138.15,137.95,138.1,39300.0,138.15,138.15,137.95,138.1,39300.0
2012-02-28 13:05:00,138.09,138.16,137.98,138.03,31500.0,138.09,138.16,137.98,138.03,31500.0
2012-02-28 13:10:00,138.02,138.2,137.98,138.16,35900.0,138.02,138.2,137.98,138.16,35900.0
2012-02-28 13:15:00,138.09,138.2,138.04,138.15,26800.0,138.09,138.2,138.04,138.15,26800.0
2012-02-28 13:20:00,138.13,138.35,138.06,138.3,35400.0,138.13,138.35,138.06,138.3,35400.0
2012-02-28 13:25:00,138.26,138.26,138.14,138.16,47700.0,138.26,138.26,138.14,138.16,47700.0
2012-02-28 13:30:00,138.16,138.23,138.03,138.23,34100.0,138.16,138.23,138.03,138.23,34100.0
2012-02-28 13:35:00,138.16,138.25,138.05,138.15,26700.0,138.16,138.25,138.05,138.15,26700.0
2012-02-28 13:40:00,138.16,138.23,138.08,138.23,26600.0,138.16,138.23,138.08,138.23,26600.0
2012-02-28 13:45:00,138.23,138.32,138.17,138.22,63700.0,138.23,138.32,138.17,138.22,63700.0
2012-02-28 13:50:00,138.21,138.23,137.62,137.62,99500.0,138.21,138.23,137.62,137.62,99500.0
2012-02-28 13:55:00,137.63,137.78,137.39,137.68,97400.0,137.63,137.78,137.39,137.68,97400.0
2012-02-28 14:00:00,137.67,137.76,137.56,137.63,58400.0,137.67,137.76,137.56,137.63,58400.0
2012-02-28 14:05:00,137.6,137.98,137.59,137.69,42000.0,137.6,137.98,137.59,137.69,42000.0
2012-02-28 14:10:00,137.7,137.7,137.49,137.66,54500.0,137.7,137.7,137.49,137.66,54500.0
2012-02-28 14:15:00,137.65,137.89,137.62,137.89,47000.0,137.65,137.89,137.62,137.89,47000.0
2012-02-28 14:20:00,137.88,138.15,137.86,138.0,34200.0,137.88,138.15,137.86,138.0,34200.0
2012-02-28 14:25:00,138.01,138.18,137.81,137.83,44200.0,138.01,138.18,137.81,137.83,44200.0
2012-02-28 14:30:00,137.82,138.05,137.75,137.95,61700.0,137.82,138.05,137.75,137.95,61700.0
2012-02-28 14:35:00,137.93,137.94,137.62,137.77,35900.0,137.93,137.94,137.62,137.77,35900.0
2012-02-28 14:40:00,137.73,137.76,137.33,137.42,29900.0,137.73,137.76,137.33,137.42,29900.0
2012-02-28 14:45:00,137.43,137.52,137.29,137.44,22000.0,137.43,137.52,137.29,137.44,22000.0
2012-02-28 14:50:00,137.45,137.56,137.35,137.37,24000.0,137.45,137.56,137.35,137.37,24000.0
2012-02-28 14:55:00,137.44,137.61,137.35,137.61,30300.0,137.44,137.61,137.35,137.61,30300.0
2012-02-28 15:00:00,137.63,137.75,137.5,137.5,28000.0,137.63,137.75,137.5,137.5,28000.0
2012-02-28 15:05:00,137.52,137.6,137.4,137.51,44500.0,137.52,137.6,137.4,137.51,44500.0
2012-02-28 15:10:00,137.51,137.51,137.29,137.5,27600.0,137.51,137.51,137.29,137.5,27600.0
2012-02-28 15:15:00,137.5,137.82,137.46,137.76,58900.0,137.5,137.82,137.46,137.76,58900.0
2012-02-28 15:20:00,137.76,137.99,137.67,137.96,52600.0,137.76,137.99,137.67,137.96,52600.0
2012-02-28 15:25:00,137.98,138.09,137.86,138.04,65200.0,137.98,138.09,137.86,138.04,65200.0
2012-02-28 15:30:00,138.05,138.06,137.9,137.94,58800.0,138.05,138.06,137.9,137.94,58800.0
2012-02-28 15:35:00,137.94,138.14,137.9,138.08,54700.0,137.94,138.14,137.9,138.08,54700.0
2012-02-28 15:40:00,138.06,138.25,137.91,138.14,88500.0,138.06,138.25,137.91,138.14,88500.0
2012-02-28 15:45:00,138.11,138.2,137.95,138.02,83000.0,138.11,138.2,137.95,138.02,83000.0
2012-02-28 15:50:00,138.02,138.24,137.99,138.13,119600.0,138.02,138.24,137.99,138.13,119600.0
2012-02-28 15:55:00,138.11,138.4,138.08,138.32,256400.0,138.11,138.4,138.08,138.32,256400.0
2012-02-29 09:30:00,138.9,139.0,138.1,138.47,140800.0,138.9,139.0,138.1,138.47,140800.0
2012-02-29 09:35:00,138.52,139.35,138.52,139.09,161600.0,138.52,139.35,138.52,139.09,161600.0
2012-02-29 09:40:00,139.06,139.26,138.68,139.14,96300.0,139.06,139.26,138.68,139.14,96300.0
2012-02-29 09:45:00,139.16,139.59,138.87,138.87,147300.0,139.16,139.59,138.87,138.87,147300.0
2012-02-29 09:50:00,138.89,139.15,138.53,138.88,136300.0,138.89,139.15,138.53,138.88,136300.0
2012-02-29 09:55:00,138.83,139.46,138.82,139.28,166000.0,138.83,139.46,138.82,139.28,166000.0
2012-02-29 10:00:00,139.26,139.26,138.45,138.59,103300.0,139.26,139.26,138.45,138.59,103300.0
2012-02-29 10:05:00,138.51,138.7,138.0,138.25,93000.0,138.51,138.7,138.0,138.25,93000.0
2012-02-29 10:10:00,138.34,138.55,138.16,138.49,84400.0,138.34,138.55,138.16,138.49,84400.0
2012-02-29 10:15:00,138.4,138.5,138.1,138.13,59100.0,138.4,138.5,138.1,138.13,59100.0
2012-02-29 10:20:00,138.11,138.14,137.4,138.02,121900.0,138.11,138.14,137.4,138.02,121900.0
2012-02-29 10:25:00,138.01,138.03,137.71,137.76,45700.0,138.01,138.03,137.71,137.76,45700.0
2012-02-29 10:30:00,137.74,137.74,137.42,137.5,60100.0,137.74,137.74,137.42,137.5,60100.0
2012-02-29 10:35:00,137.45,137.65,137.4,137.64,58200.0,137.45,137.65,137.4,137.64,58200.0
2012-02-29 10:40:00,137.63,137.75,137.07,137.08,79100.0,137.63,137.75,137.07,137.08,79100.0
2012-02-29 10:45:00,137.05,137.1,136.41,136.62,119100.0,137.05,137.1,136.41,136.62,119100.0
2012-02-29 10:50:00,136.61,137.04,136.19,137.0,88000.0,136.61,137.04,136.19,137.0,88000.0
2012-02-29 10:55:00,137.08,137.35,136.84,136.84,60300.0,137.08,137.35,136.84,136.84,60300.0
2012-02-29 11:00:00,136.93,137.15,136.44,137.01,45600.0,136.93,137.15,136.44,137.01,45600.0
2012-02-29 11:05:00,137.01,137.4,136.83,137.15,35200.0,137.01,137.4,136.83,137.15,35200.0
2012-02-29 11:10:00,137.25,137.26,136.75,136.91,42500.0,137.25,137.26,136.75,136.91,42500.0
2012-02-29 11:15:00,136.98,137.02,136.85,137.01,20200.0,136.98,137.02,136.85,137.01,20200.0
2012-02-29 11:20:00,137.04,137.06,136.75,136.9,44200.0,137.04,137.06,136.75,136.9,44200.0
2012-02-29 11:25:00,136.9,137.09,136.51,136.57,34900.0,136.9,137.09,136.51,136.57,34900.0
2012-02-29 11:30:00,136.51,136.84,136.4,136.71,58400.0,136.51,136.84,136.4,136.71,58400.0
2012-02-29 11:35:00,136.81,137.15,136.59,136.76,36400.0,136.81,137.15,136.59,136.76,36400.0
2012-02-29 11:40:00,136.76,137.13,136.67,136.81,43700.0,136.76,137.13,136.67,136.81,43700.0
2012-02-29 11:45:00,136.84,137.12,136.67,137.07,65200.0,136.84,137.12,136.67,137.07,65200.0
2012-02-29 11:50:00,137.1,137.24,136.93,137.1,35300.0,137.1,137.24,136.93,137.1,35300.0
2012-02-29 11:55:00,137.07,137.38,136.89,137.02,38400.0,137.07,137.38,136.89,137.02,38400.0
2012-02-29 12:00:00,137.0,137.12,136.88,136.93,10400.0,137.0,137.12,136.88,136.93,10400.0
2012-02-29 12:05:00,136.9,137.02,136.53,136.62,58500.0,136.9,137.02,136.53,136.62,58500.0
2012-02-29 12:10:00,136.62,136.75,136.59,136.72,32500.0,136.62,136.75,136.59,136.72,32500.0
2012-02-29 12:15:00,136.72,137.0,136.68,136.91,31900.0,136.72,137.0,136.68,136.91,31900.0
2012-02-29 12:20:00,136.97,137.22,136.9,137.11,40800.0,136.97,137.22,136.9,137.11,40800.0
2012-02-29 12:25:00,137.11,137.38,137.07,137.35,18700.0,137.11,137.38,137.07,137.35,18700.0
2012-02-29 12:30:00,137.38,137.59,137.26,137.4,39500.0,137.38,137.59,137.26,137.4,39500.0
2012-02-29 12:35:00,137.39,137.51,137.27,137.44,69000.0,137.39,137.51,137.27,137.44,69000.0
2012-02-29 12:40:00,137.4,137.54,137.28,137.37,36600.0,137.4,137.54,137.28,137.37,36600.0
2012-02-29 12:45:00,137.4,137.6,137.33,137.47,32000.0,137.4,137.6,137.33,137.47,32000.0
2012-02-29 12:50:00,137.45,137.58,137.43,137.46,24900.0,137.45,137.58,137.43,137.46,24900.0
2012-02-29 12:55:00,137.46,137.51,137.44,137.46,13700.0,137.46,137.51,137.44,137.46,13700.0
2012-02-29 13:00:00,137.55,137.6,137.46,137.57,13500.0,137.55,137.6,137.46,137.57,13500.0
2012-02-29 13:05:00,137.64,137.9,137.64,137.8,29200.0,137.64,137.9,137.64,137.8,29200.0
2012-02-29 13:10:00,137.8,137.8,137.65,137.65,13100.0,137.8,137.8,137.65,137.65,13100.0
2012-02-29 13:15:00,137.69,137.72,137.5,137.5,31300.0,137.69,137.72,137.5,137.5,31300.0
2012-02-29 13:20:00,137.5,137.61,137.32,137.51,26900.0,137.5,137.61,137.32,137.51,26900.0
2012-02-29 13:25:00,137.48,137.61,137.48,137.56,27700.0,137.48,137.61,137.48,137.56,27700.0
2012-02-29 13:30:00,137.56,137.64,137.5,137.6,38400.0,137.56,137.64,137.5,137.6,38400.0
2012-02-29 13:35:00,137.59,137.7,137.51,137.6,48600.0,137.59,137.7,137.51,137.6,48600.0
2012-02-29 13:40:00,137.57,137.66,137.53,137.6,52200.0,137.57,137.66,137.53,137.6,52200.0
2012-02-29 13:45:00,137.58,137.85,137.55,137.85,107800.0,137.58,137.85,137.55,137.85,107800.0
2012-02-29 13:50:00,137.85,137.85,137.64,137.78,41700.0,137.85,137.85,137.64,137.78,41700.0
2012-02-29 13:55:00,137.77,137.95,137.72,137.9,42100.0,137.77,137.95,137.72,137.9,42100.0
2012-02-29 14:00:00,137.89,137.9,137.58,137.9,38300.0,137.89,137.9,137.58,137.9,38300.0
2012-02-29 14:05:00,137.85,138.09,137.85,138.05,51500.0,137.85,138.09,137.85,138.05,51500.0
2012-02-29 14:10:00,138.04,138.06,137.79,137.79,26200.0,138.04,138.06,137.79,137.79,26200.0
2012-02-29 14:15:00,137.85,137.98,137.82,137.96,44600.0,137.85,137.98,137.82,137.96,44600.0
2012-02-29 14:20:00,137.98,138.0,137.9,137.95,53400.0,137.98,138.0,137.9,137.95,53400.0
2012-02-29 14:25:00,137.96,138.15,137.92,138.1,56900.0,137.96,138.15,137.92,138.1,56900.0
2012-02-29 14:30:00,138.09,138.13,137.81,137.82,49800.0,138.09,138.13,137.81,137.82,49800.0
2012-02-29 14:35:00,137.84,137.99,137.8,137.96,28400.0,137.84,137.99,137.8,137.96,28400.0
2012-02-29 14:40:00,137.95,137.98,137.78,137.93,43100.0,137.95,137.98,137.78,137.93,43100.0
2012-02-29 14:45:00,137.93,137.94,137.68,137.89,43300.0,137.93,137.94,137.68,137.89,43300.0
2012-02-29 14:50:00,137.85,137.98,137.82,137.92,35900.0,137.85,137.98,137.82,137.92,35900.0
2012-02-29 14:55:00,137.92,137.93,137.76,137.79,18400.0,137.92,137.93,137.76,137.79,18400.0
2012-02-29 15:00:00,137.8,137.84,137.53,137.54,52300.0,137.8,137.84,137.53,137.54,52300.0
2012-02-29 15:05:00,137.6,137.73,137.5,137.72,29300.0,137.6,137.73,137.5,137.72,29300.0
2012-02-29 15:10:00,137.68,137.8,137.62,137.7,18000.0,137.68,137.8,137.62,137.7,18000.0
2012-02-29 15:15:00,137.66,137.85,137.55,137.61,22200.0,137.66,137.85,137.55,137.61,22200.0
2012-02-29 15:20:00,137.56,137.58,137.27,137.51,40400.0,137.56,137.58,137.27,137.51,40400.0
2012-02-29 15:25:00,137.45,137.48,137.15,137.44,40900.0,137.45,137.48,137.15,137.44,40900.0
2012-02-29 15:30:00,137.32,137.39,136.59,136.78,76900.0,137.32,137.39,136.59,136.78,76900.0
2012-02-29 15:35:00,136.75,136.83,136.5,136.58,52300.0,136.75,136.83,136.5,136.58,52300.0
2012-02-29 15:40:00,136.61,136.82,136.5,136.76,41300.0,136.61,136.82,136.5,136.76,41300.0
2012-02-29 15:45:00,136.77,136.98,136.56,136.89,90900.0,136.77,136.98,136.56,136.89,90900.0
2012-02-29 15:50:00,136.88,136.98,136.66,136.73,82300.0,136.88,136.98,136.66,136.73,82300.0
2012-02-29 15:55:00,136.75,136.88,136.6,136.7,154700.0,136.75,136.88,136.6,136.7,154700.0
2012-03-01 09:30:00,137.98,137.98,136.7,137.3,163100.0,137.98,137.98,136.7,137.3,163100.0
2012-03-01 09:35:00,137.22,137.3,136.2,137.03,135800.0,137.22,137.3,136.2,137.03,135800.0
2012-03-01 09:40:00,137.02,137.22,136.45,136.74,93700.0,137.02,137.22,136.45,136.74,93700.0
2012-03-01 09:45:00,136.74,136.94,136.41,136.81,80400.0,136.74,136.94,136.41,136.81,80400.0
2012-03-01 09:50:00,136.81,137.47,136.78,137.12,155700.0,136.81,137.47,136.78,137.12,155700.0
2012-03-01 09:55:00,137.0,137.11,136.51,136.99,67800.0,137.0,137.11,136.51,136.99,67800.0
2012-03-01 10:00:00,136.88,137.3,136.6,137.23,104300.0,136.88,137.3,136.6,137.23,104300.0
2012-03-01 10:05:00,137.23,137.39,136.93,137.0,42900.0,137.23,137.39,136.93,137.0,42900.0
2012-03-01 10:10:00,137.14,137.34,137.1,137.21,34600.0,137.14,137.34,137.1,137.21,34600.0
2012-03-01 10:15:00,137.15,137.18,136.89,137.1,20400.0,137.15,137.18,136.89,137.1,20400.0
2012-03-01 10:20:00,137.04,137.4,137.04,137.39,64400.0,137.04,137.4,137.04,137.39,64400.0
2012-03-01 10:25:00,137.39,137.53,137.29,137.33,30800.0,137.39,137.53,137.29,137.33,30800.0
2012-03-01 10:30:00,137.36,137.47,137.13,137.27,52200.0,137.36,137.47,137.13,137.27,52200.0
2012-03-01 10:35:00,137.23,137.53,137.16,137.41,47300.0,137.23,137.53,137.16,137.41,47300.0
2012-03-01 10:40:00,137.32,137.4,137.15,137.22,45500.0,137.32,137.4,137.15,137.22,45500.0
2012-03-01 10:45:00,137.22,137.48,137.21,137.38,24400.0,137.22,137.48,137.21,137.38,24400.0
2012-03-01 10:50:00,137.38,137.48,137.08,137.31,31600.0,137.38,137.48,137.08,137.31,31600.0
2012-03-01 10:55:00,137.3,137.38,137.14,137.37,50800.0,137.3,137.38,137.14,137.37,50800.0
2012-03-01 11:00:00,137.36,137.47,137.27,137.33,42000.0,137.36,137.47,137.27,137.33,42000.0
2012-03-01 11:05:00,137.42,137.45,137.27,137.38,32200.0,137.42,137.45,137.27,137.38,32200.0
2012-03-01 11:10:00,137.34,137.34,137.0,137.08,36500.0,137.34,137.34,137.0,137.08,36500.0
2012-03-01 11:15:00,137.07,137.34,136.94,137.22,22100.0,137.07,137.34,136.94,137.22,22100.0
2012-03-01 11:20:00,137.19,137.32,137.06,137.16,14100.0,137.19,137.32,137.06,137.16,14100.0
2012-03-01 11:25:00,137.15,137.22,137.07,137.2,56700.0,137.15,137.22,137.07,137.2,56700.0
2012-03-01 11:30:00,137.17,137.17,136.84,137.1,47200.0,137.17,137.17,136.84,137.1,47200.0
2012-03-01 11:35:00,137.07,137.2,136.88,137.03,52600.0,137.07,137.2,136.88,137.03,52600.0
2012-03-01 11:40:00,137.04,137.38,137.02,137.3,31700.0,137.04,137.38,137.02,137.3,31700.0
2012-03-01 11:45:00,137.32,137.6,137.32,137.57,77300.0,137.32,137.6,137.32,137.57,77300.0
2012-03-01 11:50:00,137.58,137.8,137.47,137.71,63500.0,137.58,137.8,137.47,137.71,63500.0
2012-03-01 11:55:00,137.75,137.94,137.52,137.92,74600.0,137.75,137.94,137.52,137.92,74600.0
2012-03-01 12:00:00,137.92,137.92,137.63,137.75,89900.0,137.92,137.92,137.63,137.75,89900.0
2012-03-01 12:05:00,137.76,137.88,137.71,137.82,63500.0,137.76,137.88,137.71,137.82,63500.0
2012-03-01 12:10:00,137.85,138.09,137.85,137.93,89900.0,137.85,138.09,137.85,137.93,89900.0
2012-03-01 12:15:00,137.97,138.03,137.88,137.94,35200.0,137.97,138.03,137.88,137.94,35200.0
2012-03-01 12:20:00,137.98,138.3,137.98,138.3,84300.0,137.98,138.3,137.98,138.3,84300.0
2012-03-01 12:25:00,138.3,138.3,138.0,138.2,45700.0,138.3,138.3,138.0,138.2,45700.0
2012-03-01 12:30:00,138.2,138.44,138.19,138.38,48300.0,138.2,138.44,138.19,138.38,48300.0
2012-03-01 12:35:00,138.38,138.68,138.23,138.68,51500.0,138.38,138.68,138.23,138.68,51500.0
2012-03-01 12:40:00,138.64,138.73,138.5,138.58,68200.0,138.64,138.73,138.5,138.58,68200.0
2012-03-01 12:45:00,138.62,138.8,138.5,138.72,60800.0,138.62,138.8,138.5,138.72,60800.0
2012-03-01 12:50:00,138.75,138.75,138.4,138.5,28100.0,138.75,138.75,138.4,138.5,28100.0
2012-03-01 12:55:00,138.5,138.56,138.4,138.5,51200.0,138.5,138.56,138.4,138.5,51200.0
2012-03-01 13:00:00,138.51,138.6,138.41,138.53,83100.0,138.51,138.6,138.41,138.53,83100.0
2012-03-01 13:05:00,138.55,138.8,138.52,138.74,43100.0,138.55,138.8,138.52,138.74,43100.0
2012-03-01 13:10:00,138.74,138.8,138.57,138.7,29600.0,138.74,138.8,138.57,138.7,29600.0
2012-03-01 13:15:00,138.74,139.0,138.71,138.93,56300.0,138.74,139.0,138.71,138.93,56300.0
2012-03-01 13:20:00,138.94,139.14,138.87,139.06,125500.0,138.94,139.14,138.87,139.06,125500.0
2012-03-01 13:25:00,139.11,139.55,139.02,139.45,128200.0,139.11,139.55,139.02,139.45,128200.0
2012-03-01 13:30:00,139.48,139.84,139.47,139.8,127700.0,139.48,139.84,139.47,139.8,127700.0
2012-03-01 13:35:00,139.78,139.84,139.34,139.37,80400.0,139.78,139.84,139.34,139.37,80400.0
2012-03-01 13:40:00,139.42,139.49,139.16,139.31,50100.0,139.42,139.49,139.16,139.31,50100.0
2012-03-01 13:45:00,139.37,139.55,138.88,139.09,74000.0,139.37,139.55,138.88,139.09,74000.0
2012-03-01 13:50:00,139.11,139.45,139.01,139.4,61300.0,139.11,139.45,139.01,139.4,61300.0
2012-03-01 13:55:00,139.42,139.56,139.15,139.28,41200.0,139.42,139.56,139.15,139.28,41200.0
2012-03-01 14:00:00,139.32,139.46,139.22,139.32,35300.0,139.32,139.46,139.22,139.32,35300.0
2012-03-01 14:05:00,139.28,139.28,139.0,139.2,27100.0,139.28,139.28,139.0,139.2,27100.0
2012-03-01 14:10:00,139.16,139.29,138.94,139.05,49300.0,139.16,139.29,138.94,139.05,49300.0
2012-03-01 14:15:00,139.01,139.13,138.92,138.93,27200.0,139.01,139.13,138.92,138.93,27200.0
2012-03-01 14:20:00,138.95,139.37,138.92,139.29,48800.0,138.95,139.37,138.92,139.29,48800.0
2012-03-01 14:25:00,139.25,139.29,139.03,139.2,23700.0,139.25,139.29,139.03,139.2,23700.0
2012-03-01 14:30:00,139.23,139.27,139.11,139.19,20300.0,139.23,139.27,139.11,139.19,20300.0
2012-03-01 14:35:00,139.2,139.2,138.77,138.79,28800.0,139.2,139.2,138.77,138.79,28800.0
2012-03-01 14:40:00,138.79,138.87,138.59,138.61,44900.0,138.79,138.87,138.59,138.61,44900.0
2012-03-01 14:45:00,138.61,138.86,138.42,138.73,39700.0,138.61,138.86,138.42,138.73,39700.0
2012-03-01 14:50:00,138.7,138.87,138.7,138.84,18900.0,138.7,138.87,138.7,138.84,18900.0
2012-03-01 14:55:00,138.83,139.1,138.68,139.09,36000.0,138.83,139.1,138.68,139.09,36000.0
2012-03-01 15:00:00,139.08,139.25,138.93,138.93,33600.0,139.08,139.25,138.93,138.93,33600.0
2012-03-01 15:05:00,138.97,139.1,138.74,138.87,20100.0,138.97,139.1,138.74,138.87,20100.0
2012-03-01 15:10:00,138.86,139.24,138.75,139.11,38800.0,138.86,139.24,138.75,139.11,38800.0
2012-03-01 15:15:00,139.14,139.27,138.52,138.56,56500.0,139.14,139.27,138.52,138.56,56500.0
2012-03-01 15:20:00,138.55,138.59,138.18,138.52,97600.0,138.55,138.59,138.18,138.52,97600.0
2012-03-01 15:25:00,138.5,139.0,138.43,138.97,47100.0,138.5,139.0,138.43,138.97,47100.0
2012-03-01 15:30:00,138.94,138.97,138.56,138.76,39000.0,138.94,138.97,138.56,138.76,39000.0
2012-03-01 15:35:00,138.7,138.85,138.5,138.64,26600.0,138.7,138.85,138.5,138.64,26600.0
2012-03-01 15:40:00,138.65,138.9,138.59,138.77,46900.0,138.65,138.9,138.59,138.77,46900.0
2012-03-01 15:45:00,138.83,139.15,138.77,139.15,64500.0,138.83,139.15,138.77,139.15,64500.0
2012-03-01 15:50:00,139.11,139.15,138.91,139.0,66300.0,139.11,139.15,138.91,139.0,66300.0
2012-03-01 15:55:00,139.0,139.07,138.79,138.87,122400.0,139.0,139.07,138.79,138.87,122400.0
2012-03-02 09:30:00,139.7,139.78,139.07,139.3,220000.0,139.7,139.78,139.07,139.3,220000.0
2012-03-02 09:35:00,139.37,140.44,139.3,140.08,251600.0,139.37,140.44,139.3,140.08,251600.0
2012-03-02 09:40:00,140.0,140.47,139.53,140.47,144900.0,140.0,140.47,139.53,140.47,144900.0
2012-03-02 09:45:00,140.47,140.88,139.85,140.06,168400.0,140.47,140.88,139.85,140.06,168400.0
2012-03-02 09:50:00,140.07,140.61,139.97,140.41,111600.0,140.07,140.61,139.97,140.41,111600.0
2012-03-02 09:55:00,140.38,140.45,140.12,140.29,45500.0,140.38,140.45,140.12,140.29,45500.0
2012-03-02 10:00:00,140.26,140.77,140.24,140.69,108100.0,140.26,140.77,140.24,140.69,108100.0
2012-03-02 10:05:00,140.69,140.78,140.45,140.63,82500.0,140.69,140.78,140.45,140.63,82500.0
2012-03-02 10:10:00,140.68,140.86,140.3,140.38,89100.0,140.68,140.86,140.3,140.38,89100.0
2012-03-02 10:15:00,140.3,140.8,140.22,140.8,72600.0,140.3,140.8,140.22,140.8,72600.0
2012-03-02 10:20:00,140.77,141.09,140.59,140.81,233800.0,140.77,141.09,140.59,140.81,233800.0
2012-03-02 10:25:00,140.81,140.97,140.7,140.87,105300.0,140.81,140.97,140.7,140.87,105300.0
2012-03-02 10:30:00,140.89,141.0,140.71,140.9,58100.0,140.89,141.0,140.71,140.9,58100.0
2012-03-02 10:35:00,140.88,141.25,140.84,141.14,79900.0,140.88,141.25,140.84,141.14,79900.0
2012-03-02 10:40:00,141.17,141.28,140.93,141.01,71800.0,141.17,141.28,140.93,141.01,71800.0
2012-03-02 10:45:00,141.01,141.09,140.59,140.7,70800.0,141.01,141.09,140.59,140.7,70800.0
2012-03-02 10:50:00,140.7,140.92,140.64,140.77,53700.0,140.7,140.92,140.64,140.77,53700.0
2012-03-02 10:55:00,140.82,141.09,140.7,140.91,65300.0,140.82,141.09,140.7,140.91,65300.0
2012-03-02 11:00:00,140.99,141.1,140.88,140.88,58200.0,140.99,141.1,140.88,140.88,58200.0
2012-03-02 11:05:00,140.99,141.19,140.87,140.99,55600.0,140.99,141.19,140.87,140.99,55600.0
2012-03-02 11:10:00,140.95,140.99,140.37,140.42,84000.0,140.95,140.99,140.37,140.42,84000.0
2012-03-02 11:15:00,140.37,140.83,140.37,140.79,52900.0,140.37,140.83,140.37,140.79,52900.0
2012-03-02 11:20:00,140.82,140.84,140.49,140.49,27500.0,140.82,140.84,140.49,140.49,27500.0
2012-03-02 11:25:00,140.49,140.75,140.49,140.71,26700.0,140.49,140.75,140.49,140.71,26700.0
2012-03-02 11:30:00,140.7,140.87,140.65,140.65,45600.0,140.7,140.87,140.65,140.65,45600.0
2012-03-02 11:35:00,140.61,140.69,140.07,140.21,91100.0,140.61,140.69,140.07,140.21,91100.0
2012-03-02 11:40:00,140.17,140.23,139.85,139.88,87200.0,140.17,140.23,139.85,139.88,87200.0
2012-03-02 11:45:00,139.9,140.4,139.86,140.32,47300.0,139.9,140.4,139.86,140.32,47300.0
2012-03-02 11:50:00,140.27,140.32,140.04,140.2,36600.0,140.27,140.32,140.04,140.2,36600.0
2012-03-02 11:55:00,140.18,140.55,140.08,140.42,48700.0,140.18,140.55,140.08,140.42,48700.0
2012-03-02 12:00:00,140.4,140.42,140.15,140.27,32100.0,140.4,140.42,140.15,140.27,32100.0
2012-03-02 12:05:00,140.27,140.67,140.25,140.6,39800.0,140.27,140.67,140.25,140.6,39800.0
2012-03-02 12:10:00,140.59,140.75,140.52,140.7,44100.0,140.59,140.75,140.52,140.7,44100.0
2012-03-02 12:15:00,140.69,140.69,140.31,140.43,30800.0,140.69,140.69,140.31,140.43,30800.0
2012-03-02 12:20:00,140.43,140.49,140.24,140.39,29600.0,140.43,140.49,140.24,140.39,29600.0
2012-03-02 12:25:00,140.39,140.62,140.34,140.46,58400.0,140.39,140.62,140.34,140.46,58400.0
2012-03-02 12:30:00,140.49,140.69,140.46,140.63,50600.0,140.49,140.69,140.46,140.63,50600.0
2012-03-02 12:35:00,140.65,140.69,140.59,140.65,46800.0,140.65,140.69,140.59,140.65,46800.0
2012-03-02 12:40:00,140.66,140.78,140.34,140.34,46100.0,140.66,140.78,140.34,140.34,46100.0
2012-03-02 12:45:00,140.4,140.7,140.4,140.6,28500.0,140.4,140.7,140.4,140.6,28500.0
2012-03-02 12:50:00,140.6,140.68,140.2,140.23,43600.0,140.6,140.68,140.2,140.23,43600.0
2012-03-02 12:55:00,140.23,140.43,140.14,140.29,25500.0,140.23,140.43,140.14,140.29,25500.0
2012-03-02 13:00:00,140.29,140.47,140.22,140.47,19500.0,140.29,140.47,140.22,140.47,19500.0
2012-03-02 13:05:00,140.46,140.65,140.42,140.63,26700.0,140.46,140.65,140.42,140.63,26700.0
2012-03-02 13:10:00,140.63,140.63,140.2,140.25,23200.0,140.63,140.63,140.2,140.25,23200.0
2012-03-02 13:15:00,140.25,140.41,140.11,140.32,48800.0,140.25,140.41,140.11,140.32,48800.0
2012-03-02 13:20:00,140.36,140.44,140.25,140.35,29200.0,140.36,140.44,140.25,140.35,29200.0
2012-03-02 13:25:00,140.36,140.45,140.3,140.36,45700.0,140.36,140.45,140.3,140.36,45700.0
2012-03-02 13:30:00,140.41,140.6,140.38,140.55,28700.0,140.41,140.6,140.38,140.55,28700.0
2012-03-02 13:35:00,140.53,140.56,140.21,140.23,45300.0,140.53,140.56,140.21,140.23,45300.0
2012-03-02 13:40:00,140.27,140.32,140.1,140.28,45000.0,140.27,140.32,140.1,140.28,45000.0
2012-03-02 13:45:00,140.28,140.3,140.1,140.28,35800.0,140.28,140.3,140.1,140.28,35800.0
2012-03-02 13:50:00,140.27,140.4,140.21,140.34,26900.0,140.27,140.4,140.21,140.34,26900.0
2012-03-02 13:55:00,140.33,140.46,140.23,140.42,25700.0,140.33,140.46,140.23,140.42,25700.0
2012-03-02 14:00:00,140.44,140.54,140.34,140.5,24500.0,140.44,140.54,140.34,140.5,24500.0
2012-03-02 14:05:00,140.46,140.46,140.31,140.36,17700.0,140.46,140.46,140.31,140.36,17700.0
2012-03-02 14:10:00,140.41,140.47,140.27,140.3,27400.0,140.41,140.47,140.27,140.3,27400.0
2012-03-02 14:15:00,140.24,140.47,140.22,140.46,17000.0,140.24,140.47,140.22,140.46,17000.0
2012-03-02 14:20:00,140.46,140.5,140.34,140.46,18300.0,140.46,140.5,140.34,140.46,18300.0
2012-03-02 14:25:00,140.47,140.55,140.29,140.48,21200.0,140.47,140.55,140.29,140.48,21200.0
2012-03-02 14:30:00,140.47,140.55,140.25,140.32,36600.0,140.47,140.55,140.25,140.32,36600.0
2012-03-02 14:35:00,140.35,140.46,140.13,140.46,24800.0,140.35,140.46,140.13,140.46,24800.0
2012-03-02 14:40:00,140.41,140.53,140.36,140.45,18300.0,140.41,140.53,140.36,140.45,18300.0
2012-03-02 14:45:00,140.47,140.54,140.38,140.41,41300.0,140.47,140.54,140.38,140.41,41300.0
2012-03-02 14:50:00,140.44,140.55,140.36,140.48,25400.0,140.44,140.55,140.36,140.48,25400.0
2012-03-02 14:55:00,140.48,140.48,140.37,140.45,20700.0,140.48,140.48,140.37,140.45,20700.0
2012-03-02 15:00:00,140.43,140.49,140.33,140.36,23100.0,140.43,140.49,140.33,140.36,23100.0
2012-03-02 15:05:00,140.36,140.42,140.32,140.37,22500.0,140.36,140.42,140.32,140.37,22500.0
2012-03-02 15:10:00,140.38,140.47,140.28,140.34,26100.0,140.38,140.47,140.28,140.34,26100.0
2012-03-02 15:15:00,140.34,140.4,140.15,140.28,30800.0,140.34,140.4,140.15,140.28,30800.0
2012-03-02 15:20:00,140.26,140.36,140.26,140.3,31700.0,140.26,140.36,140.26,140.3,31700.0
2012-03-02 15:25:00,140.28,140.36,140.26,140.32,45300.0,140.28,140.36,140.26,140.32,45300.0
2012-03-02 15:30:00,140.31,140.48,140.3,140.47,62700.0,140.31,140.48,140.3,140.47,62700.0
2012-03-02 15:35:00,140.47,141.15,140.35,140.76,444300.0,140.47,141.15,140.35,140.76,444300.0
2012-03-02 15:40:00,140.76,141.27,140.42,140.67,272800.0,140.76,141.27,140.42,140.67,272800.0
2012-03-02 15:45:00,140.67,140.87,140.41,140.85,125300.0,140.67,140.87,140.41,140.85,125300.0
2012-03-02 15:50:00,140.85,141.2,140.74,141.16,236700.0,140.85,141.2,140.74,141.16,236700.0
2012-03-02 15:55:00,141.2,141.48,141.05,141.41,426400.0,141.2,141.48,141.05,141.41,426400.0
2012-03-05 09:30:00,140.05,140.49,139.68,140.3,173600.0,140.05,140.49,139.68,140.3,173600.0
2012-03-05 09:35:00,140.3,140.37,139.5,139.59,149900.0,140.3,140.37,139.5,139.59,149900.0
2012-03-05 09:40:00,139.59,140.15,139.59,140.05,105400.0,139.59,140.15,139.59,140.05,105400.0
2012-03-05 09:45:00,140.0,140.84,139.69,140.4,184500.0,140.0,140.84,139.69,140.4,184500.0
2012-03-05 09:50:00,140.49,140.74,140.3,140.54,109000.0,140.49,140.74,140.3,140.54,109000.0
2012-03-05 09:55:00,140.54,140.54,139.9,140.09,69900.0,140.54,140.54,139.9,140.09,69900.0
2012-03-05 10:00:00,140.19,140.6,139.94,140.4,50100.0,140.19,140.6,139.94,140.4,50100.0
2012-03-05 10:05:00,140.51,140.59,140.2,140.24,37500.0,140.51,140.59,140.2,140.24,37500.0
2012-03-05 10:10:00,140.29,140.29,139.94,140.11,42200.0,140.29,140.29,139.94,140.11,42200.0
2012-03-05 10:15:00,140.09,140.25,139.8,140.05,44600.0,140.09,140.25,139.8,140.05,44600.0
2012-03-05 10:20:00,140.04,140.04,138.93,139.05,158000.0,140.04,140.04,138.93,139.05,158000.0
2012-03-05 10:25:00,139.05,139.1,138.35,138.52,122100.0,139.05,139.1,138.35,138.52,122100.0
2012-03-05 10:30:00,138.63,139.0,138.27,138.44,93900.0,138.63,139.0,138.27,138.44,93900.0
2012-03-05 10:35:00,138.41,138.73,138.31,138.64,60400.0,138.41,138.73,138.31,138.64,60400.0
2012-03-05 10:40:00,138.64,138.7,138.11,138.11,64700.0,138.64,138.7,138.11,138.11,64700.0
2012-03-05 10:45:00,138.1,138.64,138.0,138.64,87500.0,138.1,138.64,138.0,138.64,87500.0
2012-03-05 10:50:00,138.5,138.86,138.36,138.4,52000.0,138.5,138.86,138.36,138.4,52000.0
2012-03-05 10:55:00,138.4,138.55,138.06,138.17,60700.0,138.4,138.55,138.06,138.17,60700.0
2012-03-05 11:00:00,138.16,138.24,137.88,137.89,96300.0,138.16,138.24,137.88,137.89,96300.0
2012-03-05 11:05:00,138.02,138.52,138.02,138.32,105300.0,138.02,138.52,138.02,138.32,105300.0
2012-03-05 11:10:00,138.26,138.26,137.66,137.66,53600.0,138.26,138.26,137.66,137.66,53600.0
2012-03-05 11:15:00,137.66,137.66,136.95,137.05,114200.0,137.66,137.66,136.95,137.05,114200.0
2012-03-05 11:20:00,137.06,137.36,136.97,137.25,68300.0,137.06,137.36,136.97,137.25,68300.0
2012-03-05 11:25:00,137.19,137.43,137.08,137.3,39300.0,137.19,137.43,137.08,137.3,39300.0
2012-03-05 11:30:00,137.33,137.4,137.0,137.04,63100.0,137.33,137.4,137.0,137.04,63100.0
2012-03-05 11:35:00,137.04,137.06,136.47,136.5,96000.0,137.04,137.06,136.47,136.5,96000.0
2012-03-05 11:40:00,136.5,136.64,136.01,136.62,88800.0,136.5,136.64,136.01,136.62,88800.0
2012-03-05 11:45:00,136.63,137.14,136.4,136.99,81000.0,136.63,137.14,136.4,136.99,81000.0
2012-03-05 11:50:00,136.98,137.07,136.73,136.83,25700.0,136.98,137.07,136.73,136.83,25700.0
2012-03-05 11:55:00,136.8,136.82,136.43,136.54,38300.0,136.8,136.82,136.43,136.54,38300.0
2012-03-05 12:00:00,136.51,136.9,136.41,136.56,44800.0,136.51,136.9,136.41,136.56,44800.0
2012-03-05 12:05:00,136.65,136.8,136.52,136.76,35500.0,136.65,136.8,136.52,136.76,35500.0
2012-03-05 12:10:00,136.76,137.3,136.69,137.14,44800.0,136.76,137.3,136.69,137.14,44800.0
2012-03-05 12:15:00,137.06,137.1,136.72,136.75,46000.0,137.06,137.1,136.72,136.75,46000.0
2012-03-05 12:20:00,136.75,136.96,136.4,136.43,54600.0,136.75,136.96,136.4,136.43,54600.0
2012-03-05 12:25:00,136.49,136.58,136.31,136.39,39100.0,136.49,136.58,136.31,136.39,39100.0
2012-03-05 12:30:00,136.31,136.41,136.11,136.38,76700.0,136.31,136.41,136.11,136.38,76700.0
2012-03-05 12:35:00,136.31,136.35,136.0,136.03,147300.0,136.31,136.35,136.0,136.03,147300.0
2012-03-05 12:40:00,136.02,136.41,135.9,136.32,79500.0,136.02,136.41,135.9,136.32,79500.0
2012-03-05 12:45:00,136.25,136.44,136.15,136.24,55200.0,136.25,136.44,136.15,136.24,55200.0
2012-03-05 12:50:00,136.22,136.24,136.02,136.04,26700.0,136.22,136.24,136.02,136.04,26700.0
2012-03-05 12:55:00,136.05,136.18,136.0,136.06,45400.0,136.05,136.18,136.0,136.06,45400.0
2012-03-05 13:00:00,136.12,136.28,136.09,136.22,26100.0,136.12,136.28,136.09,136.22,26100.0
2012-03-05 13:05:00,136.3,136.47,136.2,136.45,57500.0,136.3,136.47,136.2,136.45,57500.0
2012-03-05 13:10:00,136.44,136.74,136.43,136.63,19200.0,136.44,136.74,136.43,136.63,19200.0
2012-03-05 13:15:00,136.58,137.06,136.53,137.01,51400.0,136.58,137.06,136.53,137.01,51400.0
2012-03-05 13:20:00,137.0,137.03,136.82,136.94,49100.0,137.0,137.03,136.82,136.94,49100.0
2012-03-05 13:25:00,136.94,137.2,136.87,137.0,51700.0,136.94,137.2,136.87,137.0,51700.0
2012-03-05 13:30:00,136.97,136.98,136.75,136.86,25200.0,136.97,136.98,136.75,136.86,25200.0
2012-03-05 13:35:00,136.79,136.86,136.52,136.68,49500.0,136.79,136.86,136.52,136.68,49500.0
2012-03-05 13:40:00,136.67,136.82,136.59,136.69,41800.0,136.67,136.82,136.59,136.69,41800.0
2012-03-05 13:45:00,136.68,136.76,136.51,136.62,13900.0,136.68,136.76,136.51,136.62,13900.0
2012-03-05 13:50:00,136.56,136.62,136.11,136.15,43500.0,136.56,136.62,136.11,136.15,43500.0
2012-03-05 13:55:00,136.15,136.39,136.01,136.14,30800.0,136.15,136.39,136.01,136.14,30800.0
2012-03-05 14:00:00,136.19,136.41,136.13,136.31,19100.0,136.19,136.41,136.13,136.31,19100.0
2012-03-05 14:05:00,136.31,136.39,136.18,136.3,33800.0,136.31,136.39,136.18,136.3,33800.0
2012-03-05 14:10:00,136.27,136.27,136.03,136.17,31400.0,136.27,136.27,136.03,136.17,31400.0
2012-03-05 14:15:00,136.2,136.29,136.13,136.23,22400.0,136.2,136.29,136.13,136.23,22400.0
2012-03-05 14:20:00,136.21,136.43,136.05,136.14,37100.0,136.21,136.43,136.05,136.14,37100.0
2012-03-05 14:25:00,136.17,136.57,136.15,136.38,22700.0,136.17,136.57,136.15,136.38,22700.0
2012-03-05 14:30:00,136.39,136.42,136.02,136.14,35200.0,136.39,136.42,136.02,136.14,35200.0
2012-03-05 14:35:00,136.11,136.15,136.05,136.09,16100.0,136.11,136.15,136.05,136.09,16100.0
2012-03-05 14:40:00,136.12,136.35,136.0,136.19,47500.0,136.12,136.35,136.0,136.19,47500.0
2012-03-05 14:45:00,136.2,136.25,136.09,136.17,17800.0,136.2,136.25,136.09,136.17,17800.0
2012-03-05 14:50:00,136.16,136.32,136.08,136.23,28300.0,136.16,136.32,136.08,136.23,28300.0
2012-03-05 14:55:00,136.23,136.55,136.16,136.54,34500.0,136.23,136.55,136.16,136.54,34500.0
2012-03-05 15:00:00,136.48,136.86,136.48,136.83,54600.0,136.48,136.86,136.48,136.83,54600.0
2012-03-05 15:05:00,136.81,137.04,136.7,136.99,57400.0,136.81,137.04,136.7,136.99,57400.0
2012-03-05 15:10:00,136.98,137.04,136.79,136.99,34300.0,136.98,137.04,136.79,136.99,34300.0
2012-03-05 15:15:00,136.9,136.97,136.66,136.82,38200.0,136.9,136.97,136.66,136.82,38200.0
2012-03-05 15:20:00,136.83,137.0,136.77,136.79,27600.0,136.83,137.0,136.77,136.79,27600.0
2012-03-05 15:25:00,136.8,136.82,136.51,136.67,52300.0,136.8,136.82,136.51,136.67,52300.0
2012-03-05 15:30:00,136.67,136.72,136.5,136.57,39300.0,136.67,136.72,136.5,136.57,39300.0
2012-03-05 15:35:00,136.58,136.88,136.57,136.57,70500.0,136.58,136.88,136.57,136.57,70500.0
2012-03-05 15:40:00,136.55,136.7,136.25,136.7,83800.0,136.55,136.7,136.25,136.7,83800.0
2012-03-05 15:45:00,136.61,136.89,136.14,136.17,115800.0,136.61,136.89,136.14,136.17,115800.0
2012-03-05 15:50:00,136.18,136.58,136.18,136.39,122900.0,136.18,136.58,136.18,136.39,122900.0
2012-03-05 15:55:00,136.43,136.71,136.37,136.66,174400.0,136.43,136.71,136.37,136.66,174400.0
2012-03-06 09:30:00,133.7,134.45,133.5,133.9,280700.0,133.7,134.45,133.5,133.9,280700.0
2012-03-06 09:35:00,133.89,133.89,132.71,133.02,257500.0,133.89,133.89,132.71,133.02,257500.0
2012-03-06 09:40:00,132.98,133.4,132.9,132.9,162400.0,132.98,133.4,132.9,132.9,162400.0
2012-03-06 09:45:00,132.9,133.4,132.56,133.38,191300.0,132.9,133.4,132.56,133.38,191300.0
2012-03-06 09:50:00,133.39,133.4,133.03,133.22,93100.0,133.39,133.4,133.03,133.22,93100.0
2012-03-06 09:55:00,133.12,133.77,133.02,133.26,112700.0,133.12,133.77,133.02,133.26,112700.0
2012-03-06 10:00:00,133.35,133.5,133.01,133.04,74400.0,133.35,133.5,133.01,133.04,74400.0
2012-03-06 10:05:00,133.1,133.39,132.7,132.8,78000.0,133.1,133.39,132.7,132.8,78000.0
2012-03-06 10:10:00,132.8,132.82,132.41,132.46,94100.0,132.8,132.82,132.41,132.46,94100.0
2012-03-06 10:15:00,132.45,132.57,131.4,131.85,223600.0,132.45,132.57,131.4,131.85,223600.0
2012-03-06 10:20:00,131.75,131.94,131.5,131.64,77200.0,131.75,131.94,131.5,131.64,77200.0
2012-03-06 10:25:00,131.64,132.39,131.62,132.18,79700.0,131.64,132.39,131.62,132.18,79700.0
2012-03-06 10:30:00,132.14,132.42,132.0,132.23,47800.0,132.14,132.42,132.0,132.23,47800.0
2012-03-06 10:35:00,132.23,132.79,132.22,132.64,56500.0,132.23,132.79,132.22,132.64,56500.0
2012-03-06 10:40:00,132.66,132.85,132.58,132.58,68200.0,132.66,132.85,132.58,132.58,68200.0
2012-03-06 10:45:00,132.56,132.81,132.5,132.71,44700.0,132.56,132.81,132.5,132.71,44700.0
2012-03-06 10:50:00,132.67,132.81,132.44,132.47,40500.0,132.67,132.81,132.44,132.47,40500.0
2012-03-06 10:55:00,132.52,132.99,132.51,132.7,51900.0,132.52,132.99,132.51,132.7,51900.0
2012-03-06 11:00:00,132.7,132.95,132.6,132.78,69700.0,132.7,132.95,132.6,132.78,69700.0
2012-03-06 11:05:00,132.77,132.95,132.71,132.89,39400.0,132.77,132.95,132.71,132.89,39400.0
2012-03-06 11:10:00,132.89,132.91,132.44,132.69,56600.0,132.89,132.91,132.44,132.69,56600.0
2012-03-06 11:15:00,132.7,132.86,132.33,132.47,52200.0,132.7,132.86,132.33,132.47,52200.0
2012-03-06 11:20:00,132.48,132.77,132.45,132.6,35800.0,132.48,132.77,132.45,132.6,35800.0
2012-03-06 11:25:00,132.62,132.85,132.5,132.8,46900.0,132.62,132.85,132.5,132.8,46900.0
2012-03-06 11:30:00,132.79,132.85,132.41,132.43,38400.0,132.79,132.85,132.41,132.43,38400.0
2012-03-06 11:35:00,132.49,132.63,132.32,132.55,37300.0,132.49,132.63,132.32,132.55,37300.0
2012-03-06 11:40:00,132.45,132.63,132.31,132.44,41400.0,132.45,132.63,132.31,132.44,41400.0
2012-03-06 11:45:00,132.38,132.58,132.35,132.41,61400.0,132.38,132.58,132.35,132.41,61400.0
2012-03-06 11:50:00,132.42,132.42,132.08,132.27,43500.0,132.42,132.42,132.08,132.27,43500.0
2012-03-06 11:55:00,132.28,132.47,132.25,132.39,37600.0,132.28,132.47,132.25,132.39,37600.0
2012-03-06 12:00:00,132.33,132.48,132.09,132.09,53300.0,132.33,132.48,132.09,132.09,53300.0
2012-03-06 12:05:00,132.1,132.26,132.0,132.09,33000.0,132.1,132.26,132.0,132.09,33000.0
2012-03-06 12:10:00,132.08,132.11,131.91,131.97,54900.0,132.08,132.11,131.91,131.97,54900.0
2012-03-06 12:15:00,131.97,132.12,131.82,132.12,44800.0,131.97,132.12,131.82,132.12,44800.0
2012-03-06 12:20:00,132.1,132.21,131.8,131.85,48700.0,132.1,132.21,131.8,131.85,48700.0
2012-03-06 12:25:00,131.82,131.82,131.53,131.57,52900.0,131.82,131.82,131.53,131.57,52900.0
2012-03-06 12:30:00,131.57,131.82,131.57,131.7,54400.0,131.57,131.82,131.57,131.7,54400.0
2012-03-06 12:35:00,131.7,132.02,131.66,131.8,78700.0,131.7,132.02,131.66,131.8,78700.0
2012-03-06 12:40:00,131.8,131.87,131.7,131.82,50200.0,131.8,131.87,131.7,131.82,50200.0
2012-03-06 12:45:00,131.76,132.03,131.76,131.88,42000.0,131.76,132.03,131.76,131.88,42000.0
2012-03-06 12:50:00,131.87,132.11,131.82,132.07,29400.0,131.87,132.11,131.82,132.07,29400.0
2012-03-06 12:55:00,132.05,132.23,132.02,132.23,46200.0,132.05,132.23,132.02,132.23,46200.0
2012-03-06 13:00:00,132.22,132.61,132.11,132.51,43800.0,132.22,132.61,132.11,132.51,43800.0
2012-03-06 13:05:00,132.5,132.79,132.48,132.7,58900.0,132.5,132.79,132.48,132.7,58900.0
2012-03-06 13:10:00,132.73,132.76,132.52,132.69,38000.0,132.73,132.76,132.52,132.69,38000.0
2012-03-06 13:15:00,132.73,132.84,132.53,132.82,53500.0,132.73,132.84,132.53,132.82,53500.0
2012-03-06 13:20:00,132.84,132.85,132.59,132.72,21800.0,132.84,132.85,132.59,132.72,21800.0
2012-03-06 13:25:00,132.75,132.8,132.62,132.78,20200.0,132.75,132.8,132.62,132.78,20200.0
2012-03-06 13:30:00,132.74,132.95,132.73,132.89,49400.0,132.74,132.95,132.73,132.89,49400.0
2012-03-06 13:35:00,132.85,133.23,132.85,133.04,93000.0,132.85,133.23,132.85,133.04,93000.0
2012-03-06 13:40:00,133.11,133.27,133.04,133.25,90100.0,133.11,133.27,133.04,133.25,90100.0
2012-03-06 13:45:00,133.26,133.39,133.05,133.37,80900.0,133.26,133.39,133.05,133.37,80900.0
2012-03-06 13:50:00,133.4,133.4,133.02,133.25,50800.0,133.4,133.4,133.02,133.25,50800.0
2012-03-06 13:55:00,133.25,133.33,132.7,132.7,41100.0,133.25,133.33,132.7,132.7,41100.0
2012-03-06 14:00:00,132.73,132.95,132.73,132.82,15100.0,132.73,132.95,132.73,132.82,15100.0
2012-03-06 14:05:00,132.77,133.21,132.76,133.05,52000.0,132.77,133.21,132.76,133.05,52000.0
2012-03-06 14:10:00,133.06,133.11,132.85,133.06,40200.0,133.06,133.11,132.85,133.06,40200.0
2012-03-06 14:15:00,133.05,133.09,132.57,132.76,38900.0,133.05,133.09,132.57,132.76,38900.0
2012-03-06 14:20:00,132.72,132.77,132.5,132.62,28400.0,132.72,132.77,132.5,132.62,28400.0
2012-03-06 14:25:00,132.58,132.71,132.55,132.61,27600.0,132.58,132.71,132.55,132.61,27600.0
2012-03-06 14:30:00,132.58,132.7,132.57,132.58,32800.0,132.58,132.7,132.57,132.58,32800.0
2012-03-06 14:35:00,132.58,132.64,132.39,132.6,44400.0,132.58,132.64,132.39,132.6,44400.0
2012-03-06 14:40:00,132.52,132.55,132.37,132.42,27900.0,132.52,132.55,132.37,132.42,27900.0
2012-03-06 14:45:00,132.43,132.55,132.34,132.51,29800.0,132.43,132.55,132.34,132.51,29800.0
2012-03-06 14:50:00,132.5,132.6,132.46,132.57,18000.0,132.5,132.6,132.46,132.57,18000.0
2012-03-06 14:55:00,132.59,132.59,132.39,132.43,21000.0,132.59,132.59,132.39,132.43,21000.0
2012-03-06 15:00:00,132.48,132.94,132.48,132.94,27500.0,132.48,132.94,132.48,132.94,27500.0
2012-03-06 15:05:00,132.93,133.1,132.87,132.97,54500.0,132.93,133.1,132.87,132.97,54500.0
2012-03-06 15:10:00,132.96,133.12,132.91,132.95,39500.0,132.96,133.12,132.91,132.95,39500.0
2012-03-06 15:15:00,132.97,133.15,132.95,133.15,40100.0,132.97,133.15,132.95,133.15,40100.0
2012-03-06 15:20:00,133.16,133.16,132.95,133.13,30500.0,133.16,133.16,132.95,133.13,30500.0
2012-03-06 15:25:00,133.11,133.24,132.96,133.2,58300.0,133.11,133.24,132.96,133.2,58300.0
2012-03-06 15:30:00,133.2,133.33,133.16,133.27,67200.0,133.2,133.33,133.16,133.27,67200.0
2012-03-06 15:35:00,133.28,133.3,133.11,133.17,33700.0,133.28,133.3,133.11,133.17,33700.0
2012-03-06 15:40:00,133.17,133.37,133.12,133.24,72300.0,133.17,133.37,133.12,133.24,72300.0
2012-03-06 15:45:00,133.2,133.4,133.11,133.38,55500.0,133.2,133.4,133.11,133.38,55500.0
2012-03-06 15:50:00,133.38,133.5,133.26,133.42,81500.0,133.38,133.5,133.26,133.42,81500.0
2012-03-06 15:55:00,133.42,133.53,133.23,133.33,92600.0,133.42,133.53,133.23,133.33,92600.0
2012-03-07 09:30:00,135.28,135.35,134.53,134.8,218300.0,135.28,135.35,134.53,134.8,218300.0
2012-03-07 09:35:00,134.85,134.85,134.5,134.74,142600.0,134.85,134.85,134.5,134.74,142600.0
2012-03-07 09:40:00,134.76,134.85,133.91,134.06,131100.0,134.76,134.85,133.91,134.06,131100.0
2012-03-07 09:45:00,134.1,134.25,133.51,133.66,86000.0,134.1,134.25,133.51,133.66,86000.0
2012-03-07 09:50:00,133.67,134.81,133.65,134.67,106900.0,133.67,134.81,133.65,134.67,106900.0
2012-03-07 09:55:00,134.77,134.77,134.32,134.42,122800.0,134.77,134.77,134.32,134.42,122800.0
2012-03-07 10:00:00,134.43,134.5,134.22,134.34,75200.0,134.43,134.5,134.22,134.34,75200.0
2012-03-07 10:05:00,134.35,134.39,133.8,133.87,64400.0,134.35,134.39,133.8,133.87,64400.0
2012-03-07 10:10:00,133.86,134.23,133.61,134.09,47300.0,133.86,134.23,133.61,134.09,47300.0
2012-03-07 10:15:00,134.09,134.36,134.09,134.25,51200.0,134.09,134.36,134.09,134.25,51200.0
2012-03-07 10:20:00,134.25,134.33,134.07,134.11,29800.0,134.25,134.33,134.07,134.11,29800.0
2012-03-07 10:25:00,134.04,134.18,133.97,133.99,78100.0,134.04,134.18,133.97,133.99,78100.0
2012-03-07 10:30:00,133.96,134.05,133.7,134.04,32800.0,133.96,134.05,133.7,134.04,32800.0
2012-03-07 10:35:00,134.08,134.36,133.96,134.15,47800.0,134.08,134.36,133.96,134.15,47800.0
2012-03-07 10:40:00,134.13,134.2,133.9,133.99,45600.0,134.13,134.2,133.9,133.99,45600.0
2012-03-07 10:45:00,133.92,134.19,133.92,134.17,15500.0,133.92,134.19,133.92,134.17,15500.0
2012-03-07 10:50:00,134.18,134.43,134.08,134.4,25200.0,134.18,134.43,134.08,134.4,25200.0
2012-03-07 10:55:00,134.41,134.49,134.2,134.23,39500.0,134.41,134.49,134.2,134.23,39500.0
2012-03-07 11:00:00,134.24,134.85,134.23,134.68,65900.0,134.24,134.85,134.23,134.68,65900.0
2012-03-07 11:05:00,134.67,135.02,134.63,134.97,57100.0,134.67,135.02,134.63,134.97,57100.0
2012-03-07 11:10:00,134.98,135.22,134.87,134.9,49100.0,134.98,135.22,134.87,134.9,49100.0
2012-03-07 11:15:00,134.88,135.04,134.85,134.98,50600.0,134.88,135.04,134.85,134.98,50600.0
2012-03-07 11:20:00,135.03,135.25,134.9,134.92,50200.0,135.03,135.25,134.9,134.92,50200.0
2012-03-07 11:25:00,134.91,135.04,134.85,134.93,31400.0,134.91,135.04,134.85,134.93,31400.0
2012-03-07 11:30:00,134.9,135.11,134.9,135.03,35900.0,134.9,135.11,134.9,135.03,35900.0
2012-03-07 11:35:00,135.01,135.21,134.96,135.21,18900.0,135.01,135.21,134.96,135.21,18900.0
2012-03-07 11:40:00,135.18,135.24,135.09,135.18,18900.0,135.18,135.24,135.09,135.18,18900.0
2012-03-07 11:45:00,135.2,135.43,135.17,135.42,26600.0,135.2,135.43,135.17,135.42,26600.0
2012-03-07 11:50:00,135.39,135.39,135.16,135.22,31300.0,135.39,135.39,135.16,135.22,31300.0
2012-03-07 11:55:00,135.18,135.38,135.18,135.33,34000.0,135.18,135.38,135.18,135.33,34000.0
2012-03-07 12:00:00,135.32,135.74,135.32,135.73,67000.0,135.32,135.74,135.32,135.73,67000.0
2012-03-07 12:05:00,135.73,135.76,135.48,135.59,50600.0,135.73,135.76,135.48,135.59,50600.0
2012-03-07 12:10:00,135.59,135.59,135.4,135.4,40800.0,135.59,135.59,135.4,135.4,40800.0
2012-03-07 12:15:00,135.39,135.54,135.26,135.26,38400.0,135.39,135.54,135.26,135.26,38400.0
2012-03-07 12:20:00,135.26,135.53,135.16,135.36,52800.0,135.26,135.53,135.16,135.36,52800.0
2012-03-07 12:25:00,135.37,135.5,135.22,135.22,30700.0,135.37,135.5,135.22,135.22,30700.0
2012-03-07 12:30:00,135.29,135.45,135.22,135.4,42100.0,135.29,135.45,135.22,135.4,42100.0
2012-03-07 12:35:00,135.4,135.58,135.36,135.49,29500.0,135.4,135.58,135.36,135.49,29500.0
2012-03-07 12:40:00,135.49,135.66,135.49,135.55,15500.0,135.49,135.66,135.49,135.55,15500.0
2012-03-07 12:45:00,135.55,135.69,135.52,135.67,24000.0,135.55,135.69,135.52,135.67,24000.0
2012-03-07 12:50:00,135.64,135.75,135.54,135.6,38800.0,135.64,135.75,135.54,135.6,38800.0
2012-03-07 12:55:00,135.6,135.75,135.57,135.69,17800.0,135.6,135.75,135.57,135.69,17800.0
2012-03-07 13:00:00,135.73,135.75,135.21,135.52,35600.0,135.73,135.75,135.21,135.52,35600.0
2012-03-07 13:05:00,135.53,135.53,135.23,135.23,21200.0,135.53,135.53,135.23,135.23,21200.0
2012-03-07 13:10:00,135.23,135.48,135.23,135.46,15000.0,135.23,135.48,135.23,135.46,15000.0
2012-03-07 13:15:00,135.45,135.49,135.32,135.34,26700.0,135.45,135.49,135.32,135.34,26700.0
2012-03-07 13:20:00,135.33,135.45,135.24,135.35,28000.0,135.33,135.45,135.24,135.35,28000.0
2012-03-07 13:25:00,135.38,135.43,135.21,135.26,27700.0,135.38,135.43,135.21,135.26,27700.0
2012-03-07 13:30:00,135.3,135.35,135.2,135.25,26400.0,135.3,135.35,135.2,135.25,26400.0
2012-03-07 13:35:00,135.27,135.48,135.25,135.35,57300.0,135.27,135.48,135.25,135.35,57300.0
2012-03-07 13:40:00,135.4,135.45,135.08,135.08,37700.0,135.4,135.45,135.08,135.08,37700.0
2012-03-07 13:45:00,135.06,135.15,134.78,135.0,38300.0,135.06,135.15,134.78,135.0,38300.0
2012-03-07 13:50:00,134.99,135.21,134.9,135.18,30200.0,134.99,135.21,134.9,135.18,30200.0
2012-03-07 13:55:00,135.19,135.42,135.17,135.33,17000.0,135.19,135.42,135.17,135.33,17000.0
2012-03-07 14:00:00,135.34,135.6,135.32,135.57,42400.0,135.34,135.6,135.32,135.57,42400.0
2012-03-07 14:05:00,135.58,135.63,135.5,135.58,21200.0,135.58,135.63,135.5,135.58,21200.0
2012-03-07 14:10:00,135.61,135.69,135.58,135.65,15800.0,135.61,135.69,135.58,135.65,15800.0
2012-03-07 14:15:00,135.65,135.7,135.4,135.46,21300.0,135.65,135.7,135.4,135.46,21300.0
2012-03-07 14:20:00,135.43,135.52,135.21,135.24,35500.0,135.43,135.52,135.21,135.24,35500.0
2012-03-07 14:25:00,135.27,135.32,135.11,135.17,19100.0,135.27,135.32,135.11,135.17,19100.0
2012-03-07 14:30:00,135.18,135.19,134.8,134.99,35100.0,135.18,135.19,134.8,134.99,35100.0
2012-03-07 14:35:00,134.95,135.05,134.76,134.95,26300.0,134.95,135.05,134.76,134.95,26300.0
2012-03-07 14:40:00,134.98,135.0,134.82,134.93,18100.0,134.98,135.0,134.82,134.93,18100.0
2012-03-07 14:45:00,134.94,135.04,134.85,134.85,27100.0,134.94,135.04,134.85,134.85,27100.0
2012-03-07 14:50:00,134.91,135.29,134.89,135.21,42200.0,134.91,135.29,134.89,135.21,42200.0
2012-03-07 14:55:00,135.21,135.37,135.19,135.19,26800.0,135.21,135.37,135.19,135.19,26800.0
2012-03-07 15:00:00,135.26,135.39,135.11,135.25,20500.0,135.26,135.39,135.11,135.25,20500.0
2012-03-07 15:05:00,135.18,135.29,135.1,135.15,38600.0,135.18,135.29,135.1,135.15,38600.0
2012-03-07 15:10:00,135.09,135.11,134.88,134.96,21900.0,135.09,135.11,134.88,134.96,21900.0
2012-03-07 15:15:00,134.96,135.22,134.9,135.18,26200.0,134.96,135.22,134.9,135.18,26200.0
2012-03-07 15:20:00,135.19,135.29,135.07,135.12,19300.0,135.19,135.29,135.07,135.12,19300.0
2012-03-07 15:25:00,135.13,135.19,134.96,135.05,18000.0,135.13,135.19,134.96,135.05,18000.0
2012-03-07 15:30:00,134.98,135.16,134.98,135.15,20700.0,134.98,135.16,134.98,135.15,20700.0
2012-03-07 15:35:00,135.12,135.26,135.02,135.12,20900.0,135.12,135.26,135.02,135.12,20900.0
2012-03-07 15:40:00,135.19,135.19,134.94,135.09,39600.0,135.19,135.19,134.94,135.09,39600.0
2012-03-07 15:45:00,135.1,135.43,135.05,135.33,47900.0,135.1,135.43,135.05,135.33,47900.0
2012-03-07 15:50:00,135.39,135.39,134.95,135.04,74700.0,135.39,135.39,134.95,135.04,74700.0
2012-03-07 15:55:00,135.05,135.05,134.88,134.97,90000.0,135.05,135.05,134.88,134.97,90000.0
2012-03-08 09:30:00,137.14,137.69,136.57,137.33,274900.0,137.14,137.69,136.57,137.33,274900.0
2012-03-08 09:35:00,137.33,137.9,137.33,137.51,203600.0,137.33,137.9,137.33,137.51,203600.0
2012-03-08 09:40:00,137.49,138.1,137.46,137.66,146000.0,137.49,138.1,137.46,137.66,146000.0
2012-03-08 09:45:00,137.64,137.67,136.8,137.16,132100.0,137.64,137.67,136.8,137.16,132100.0
2012-03-08 09:50:00,137.05,137.38,136.8,137.21,110400.0,137.05,137.38,136.8,137.21,110400.0
2012-03-08 09:55:00,137.21,137.3,136.76,137.24,140000.0,137.21,137.3,136.76,137.24,140000.0
2012-03-08 10:00:00,137.23,137.4,137.12,137.19,26700.0,137.23,137.4,137.12,137.19,26700.0
2012-03-08 10:05:00,137.18,137.36,136.64,136.75,75000.0,137.18,137.36,136.64,136.75,75000.0
2012-03-08 10:10:00,136.83,136.91,136.28,136.67,61900.0,136.83,136.91,136.28,136.67,61900.0
2012-03-08 10:15:00,136.67,137.1,136.67,137.05,49600.0,136.67,137.1,136.67,137.05,49600.0
2012-03-08 10:20:00,137.05,137.15,136.81,136.91,46300.0,137.05,137.15,136.81,136.91,46300.0
2012-03-08 10:25:00,136.84,136.98,136.61,136.74,49600.0,136.84,136.98,136.61,136.74,49600.0
2012-03-08 10:30:00,136.74,137.2,136.74,137.17,27900.0,136.74,137.2,136.74,137.17,27900.0
2012-03-08 10:35:00,137.2,137.2,136.86,137.04,32800.0,137.2,137.2,136.86,137.04,32800.0
2012-03-08 10:40:00,137.0,137.25,137.0,137.15,18100.0,137.0,137.25,137.0,137.15,18100.0
2012-03-08 10:45:00,137.15,137.4,137.1,137.11,32400.0,137.15,137.4,137.1,137.11,32400.0
2012-03-08 10:50:00,137.23,137.38,137.17,137.3,12700.0,137.23,137.38,137.17,137.3,12700.0
2012-03-08 10:55:00,137.3,137.55,137.2,137.46,25000.0,137.3,137.55,137.2,137.46,25000.0
2012-03-08 11:00:00,137.49,137.7,137.4,137.7,39600.0,137.49,137.7,137.4,137.7,39600.0
2012-03-08 11:05:00,137.7,137.85,137.6,137.61,33500.0,137.7,137.85,137.6,137.61,33500.0
2012-03-08 11:10:00,137.6,137.7,137.5,137.63,19900.0,137.6,137.7,137.5,137.63,19900.0
2012-03-08 11:15:00,137.67,137.8,137.62,137.7,29200.0,137.67,137.8,137.62,137.7,29200.0
2012-03-08 11:20:00,137.71,137.79,137.5,137.73,33900.0,137.71,137.79,137.5,137.73,33900.0
2012-03-08 11:25:00,137.66,137.72,137.5,137.67,39100.0,137.66,137.72,137.5,137.67,39100.0
2012-03-08 11:30:00,137.67,137.73,137.53,137.63,30300.0,137.67,137.73,137.53,137.63,30300.0
2012-03-08 11:35:00,137.64,137.68,137.43,137.51,60100.0,137.64,137.68,137.43,137.51,60100.0
2012-03-08 11:40:00,137.55,137.64,137.4,137.54,53400.0,137.55,137.64,137.4,137.54,53400.0
2012-03-08 11:45:00,137.54,137.64,137.53,137.59,22000.0,137.54,137.64,137.53,137.59,22000.0
2012-03-08 11:50:00,137.58,137.64,137.57,137.61,12500.0,137.58,137.64,137.57,137.61,12500.0
2012-03-08 11:55:00,137.64,137.74,137.56,137.59,43300.0,137.64,137.74,137.56,137.59,43300.0
2012-03-08 12:00:00,137.58,137.64,137.15,137.18,32600.0,137.58,137.64,137.15,137.18,32600.0
2012-03-08 12:05:00,137.21,137.49,137.17,137.21,26800.0,137.21,137.49,137.17,137.21,26800.0
2012-03-08 12:10:00,137.26,137.6,137.24,137.57,24600.0,137.26,137.6,137.24,137.57,24600.0
2012-03-08 12:15:00,137.57,137.6,137.37,137.51,36200.0,137.57,137.6,137.37,137.51,36200.0
2012-03-08 12:20:00,137.51,137.72,137.4,137.6,26500.0,137.51,137.72,137.4,137.6,26500.0
2012-03-08 12:25:00,137.6,137.69,137.51,137.61,33400.0,137.6,137.69,137.51,137.61,33400.0
2012-03-08 12:30:00,137.47,137.61,137.27,137.4,15600.0,137.47,137.61,137.27,137.4,15600.0
2012-03-08 12:35:00,137.39,137.4,137.32,137.37,15500.0,137.39,137.4,137.32,137.37,15500.0
2012-03-08 12:40:00,137.39,137.4,137.28,137.28,22000.0,137.39,137.4,137.28,137.28,22000.0
2012-03-08 12:45:00,137.27,137.39,137.27,137.35,13400.0,137.27,137.39,137.27,137.35,13400.0
2012-03-08 12:50:00,137.34,137.4,137.28,137.39,17500.0,137.34,137.4,137.28,137.39,17500.0
2012-03-08 12:55:00,137.36,137.4,137.34,137.39,12500.0,137.36,137.4,137.34,137.39,12500.0
2012-03-08 13:00:00,137.37,137.38,137.23,137.31,27600.0,137.37,137.38,137.23,137.31,27600.0
2012-03-08 13:05:00,137.31,137.4,137.3,137.36,20100.0,137.31,137.4,137.3,137.36,20100.0
2012-03-08 13:10:00,137.39,137.4,137.23,137.4,8400.0,137.39,137.4,137.23,137.4,8400.0
2012-03-08 13:15:00,137.4,137.5,137.37,137.42,21000.0,137.4,137.5,137.37,137.42,21000.0
2012-03-08 13:20:00,137.42,137.44,137.22,137.24,20000.0,137.42,137.44,137.22,137.24,20000.0
2012-03-08 13:25:00,137.24,137.37,137.08,137.16,21000.0,137.24,137.37,137.08,137.16,21000.0
2012-03-08 13:30:00,137.16,137.3,137.07,137.15,14200.0,137.16,137.3,137.07,137.15,14200.0
2012-03-08 13:35:00,137.15,137.19,137.04,137.05,13000.0,137.15,137.19,137.04,137.05,13000.0
2012-03-08 13:40:00,137.11,137.26,137.04,137.23,10000.0,137.11,137.26,137.04,137.23,10000.0
2012-03-08 13:45:00,137.23,137.27,137.14,137.27,5800.0,137.23,137.27,137.14,137.27,5800.0
2012-03-08 13:50:00,137.27,137.33,137.17,137.19,10800.0,137.27,137.33,137.17,137.19,10800.0
2012-03-08 13:55:00,137.16,137.31,137.12,137.17,22500.0,137.16,137.31,137.12,137.17,22500.0
2012-03-08 14:00:00,137.12,137.29,137.12,137.18,10900.0,137.12,137.29,137.12,137.18,10900.0
2012-03-08 14:05:00,137.21,137.3,137.18,137.29,20400.0,137.21,137.3,137.18,137.29,20400.0
2012-03-08 14:10:00,137.24,137.26,137.16,137.24,7400.0,137.24,137.26,137.16,137.24,7400.0
2012-03-08 14:15:00,137.28,137.31,137.02,137.06,44300.0,137.28,137.31,137.02,137.06,44300.0
2012-03-08 14:20:00,137.1,137.16,137.0,137.15,33900.0,137.1,137.16,137.0,137.15,33900.0
2012-03-08 14:25:00,137.19,137.28,137.13,137.15,32600.0,137.19,137.28,137.13,137.15,32600.0
2012-03-08 14:30:00,137.19,137.35,137.11,137.35,12000.0,137.19,137.35,137.11,137.35,12000.0
2012-03-08 14:35:00,137.37,137.37,137.11,137.18,24400.0,137.37,137.37,137.11,137.18,24400.0
2012-03-08 14:40:00,137.19,137.35,137.18,137.2,14300.0,137.19,137.35,137.18,137.2,14300.0
2012-03-08 14:45:00,137.26,137.3,137.13,137.21,16600.0,137.26,137.3,137.13,137.21,16600.0
2012-03-08 14:50:00,137.2,137.5,137.2,137.49,36800.0,137.2,137.5,137.2,137.49,36800.0
2012-03-08 14:55:00,137.5,137.5,137.28,137.45,9400.0,137.5,137.5,137.28,137.45,9400.0
2012-03-08 15:00:00,137.35,137.4,137.28,137.34,10300.0,137.35,137.4,137.28,137.34,10300.0
2012-03-08 15:05:00,137.29,137.37,137.11,137.18,17400.0,137.29,137.37,137.11,137.18,17400.0
2012-03-08 15:10:00,137.21,137.35,137.17,137.31,21600.0,137.21,137.35,137.17,137.31,21600.0
2012-03-08 15:15:00,137.32,137.34,137.17,137.24,25900.0,137.32,137.34,137.17,137.24,25900.0
2012-03-08 15:20:00,137.27,137.35,137.21,137.32,47500.0,137.27,137.35,137.21,137.32,47500.0
2012-03-08 15:25:00,137.3,137.35,137.21,137.33,27100.0,137.3,137.35,137.21,137.33,27100.0
2012-03-08 15:30:00,137.32,137.49,137.27,137.41,37000.0,137.32,137.49,137.27,137.41,37000.0
2012-03-08 15:35:00,137.41,137.5,137.28,137.34,43800.0,137.41,137.5,137.28,137.34,43800.0
2012-03-08 15:40:00,137.37,137.58,137.36,137.54,37700.0,137.37,137.58,137.36,137.54,37700.0
2012-03-08 15:45:00,137.55,137.55,137.22,137.31,37900.0,137.55,137.55,137.22,137.31,37900.0
2012-03-08 15:50:00,137.3,137.51,137.22,137.36,46500.0,137.3,137.51,137.22,137.36,46500.0
2012-03-08 15:55:00,137.36,137.37,137.12,137.23,73400.0,137.36,137.37,137.12,137.23,73400.0
2012-03-09 09:30:00,138.48,139.84,138.07,139.6,344600.0,138.48,139.84,138.07,139.6,344600.0
2012-03-09 09:35:00,139.61,139.99,139.5,139.94,223700.0,139.61,139.99,139.5,139.94,223700.0
2012-03-09 09:40:00,139.87,139.97,139.18,139.24,158200.0,139.87,139.97,139.18,139.24,158200.0
2012-03-09 09:45:00,139.18,139.57,139.1,139.45,193400.0,139.18,139.57,139.1,139.45,193400.0
2012-03-09 09:50:00,139.43,139.62,139.27,139.45,88500.0,139.43,139.62,139.27,139.45,88500.0
2012-03-09 09:55:00,139.45,139.72,139.31,139.67,109000.0,139.45,139.72,139.31,139.67,109000.0
2012-03-09 10:00:00,139.67,139.85,139.2,139.53,89900.0,139.67,139.85,139.2,139.53,89900.0
2012-03-09 10:05:00,139.54,139.7,139.32,139.4,58400.0,139.54,139.7,139.32,139.4,58400.0
2012-03-09 10:10:00,139.45,139.59,139.1,139.3,87600.0,139.45,139.59,139.1,139.3,87600.0
2012-03-09 10:15:00,139.33,139.65,139.32,139.64,151500.0,139.33,139.65,139.32,139.64,151500.0
2012-03-09 10:20:00,139.62,139.69,139.3,139.66,47200.0,139.62,139.69,139.3,139.66,47200.0
2012-03-09 10:25:00,139.66,139.66,139.4,139.58,41100.0,139.66,139.66,139.4,139.58,41100.0
2012-03-09 10:30:00,139.58,139.92,139.51,139.91,81300.0,139.58,139.92,139.51,139.91,81300.0
2012-03-09 10:35:00,139.87,139.92,139.7,139.85,60700.0,139.87,139.92,139.7,139.85,60700.0
2012-03-09 10:40:00,139.85,139.88,139.36,139.4,64800.0,139.85,139.88,139.36,139.4,64800.0
2012-03-09 10:45:00,139.4,139.59,139.35,139.36,45600.0,139.4,139.59,139.35,139.36,45600.0
2012-03-09 10:50:00,139.32,139.95,139.3,139.93,106500.0,139.32,139.95,139.3,139.93,106500.0
2012-03-09 10:55:00,139.88,139.93,139.73,139.9,52800.0,139.88,139.93,139.73,139.9,52800.0
2012-03-09 11:00:00,139.88,139.91,139.63,139.74,75000.0,139.88,139.91,139.63,139.74,75000.0
2012-03-09 11:05:00,139.73,139.73,139.51,139.52,75200.0,139.73,139.73,139.51,139.52,75200.0
2012-03-09 11:10:00,139.62,139.82,139.56,139.7,35000.0,139.62,139.82,139.56,139.7,35000.0
2012-03-09 11:15:00,139.68,139.7,139.43,139.43,34600.0,139.68,139.7,139.43,139.43,34600.0
2012-03-09 11:20:00,139.49,139.65,139.18,139.34,114700.0,139.49,139.65,139.18,139.34,114700.0
2012-03-09 11:25:00,139.34,139.59,139.33,139.56,34700.0,139.34,139.59,139.33,139.56,34700.0
2012-03-09 11:30:00,139.56,139.81,139.55,139.76,48500.0,139.56,139.81,139.55,139.76,48500.0
2012-03-09 11:35:00,139.75,139.86,139.56,139.81,41200.0,139.75,139.86,139.56,139.81,41200.0
2012-03-09 11:40:00,139.85,139.88,139.78,139.81,24500.0,139.85,139.88,139.78,139.81,24500.0
2012-03-09 11:45:00,139.81,139.82,139.59,139.7,22200.0,139.81,139.82,139.59,139.7,22200.0
2012-03-09 11:50:00,139.7,139.72,139.62,139.64,10300.0,139.7,139.72,139.62,139.64,10300.0
2012-03-09 11:55:00,139.64,139.74,139.64,139.73,13900.0,139.64,139.74,139.64,139.73,13900.0
2012-03-09 12:00:00,139.75,139.77,139.68,139.72,25300.0,139.75,139.77,139.68,139.72,25300.0
2012-03-09 12:05:00,139.75,139.78,139.7,139.71,28700.0,139.75,139.78,139.7,139.71,28700.0
2012-03-09 12:10:00,139.71,139.75,139.65,139.74,37200.0,139.71,139.75,139.65,139.74,37200.0
2012-03-09 12:15:00,139.74,139.77,139.7,139.75,32800.0,139.74,139.77,139.7,139.75,32800.0
2012-03-09 12:20:00,139.75,139.76,139.67,139.71,13900.0,139.75,139.76,139.67,139.71,13900.0
2012-03-09 12:25:00,139.69,139.7,139.63,139.66,9600.0,139.69,139.7,139.63,139.66,9600.0
2012-03-09 12:30:00,139.66,139.66,139.4,139.5,23100.0,139.66,139.66,139.4,139.5,23100.0
2012-03-09 12:35:00,139.48,139.59,139.45,139.53,17600.0,139.48,139.59,139.45,139.53,17600.0
2012-03-09 12:40:00,139.53,139.6,139.49,139.55,12600.0,139.53,139.6,139.49,139.55,12600.0
2012-03-09 12:45:00,139.57,139.64,139.53,139.64,18700.0,139.57,139.64,139.53,139.64,18700.0
2012-03-09 12:50:00,139.68,139.69,139.53,139.53,19200.0,139.68,139.69,139.53,139.53,19200.0
2012-03-09 12:55:00,139.54,139.58,139.34,139.37,19900.0,139.54,139.58,139.34,139.37,19900.0
2012-03-09 13:00:00,139.33,139.5,139.32,139.43,38300.0,139.33,139.5,139.32,139.43,38300.0
2012-03-09 13:05:00,139.43,139.49,139.4,139.45,15700.0,139.43,139.49,139.4,139.45,15700.0
2012-03-09 13:10:00,139.48,139.59,139.42,139.53,19100.0,139.48,139.59,139.42,139.53,19100.0
2012-03-09 13:15:00,139.5,139.55,139.45,139.53,20200.0,139.5,139.55,139.45,139.53,20200.0
2012-03-09 13:20:00,139.52,139.53,139.33,139.33,27100.0,139.52,139.53,139.33,139.33,27100.0
2012-03-09 13:25:00,139.39,139.48,139.15,139.39,40600.0,139.39,139.48,139.15,139.39,40600.0
2012-03-09 13:30:00,139.33,139.42,139.3,139.35,16700.0,139.33,139.42,139.3,139.35,16700.0
2012-03-09 13:35:00,139.38,139.47,139.31,139.44,18400.0,139.38,139.47,139.31,139.44,18400.0
2012-03-09 13:40:00,139.36,139.5,139.29,139.32,34700.0,139.36,139.5,139.29,139.32,34700.0
2012-03-09 13:45:00,139.32,139.6,139.31,139.55,48100.0,139.32,139.6,139.31,139.55,48100.0
2012-03-09 13:50:00,139.55,139.69,139.47,139.53,33900.0,139.55,139.69,139.47,139.53,33900.0
2012-03-09 13:55:00,139.51,139.7,139.49,139.57,17500.0,139.51,139.7,139.49,139.57,17500.0
2012-03-09 14:00:00,139.57,139.69,139.5,139.69,14900.0,139.57,139.69,139.5,139.69,14900.0
2012-03-09 14:05:00,139.65,139.69,139.52,139.6,18900.0,139.65,139.69,139.52,139.6,18900.0
2012-03-09 14:10:00,139.63,139.63,139.51,139.55,7800.0,139.63,139.63,139.51,139.55,7800.0
2012-03-09 14:15:00,139.58,139.6,139.47,139.51,18100.0,139.58,139.6,139.47,139.51,18100.0
2012-03-09 14:20:00,139.5,139.65,139.5,139.56,20700.0,139.5,139.65,139.5,139.56,20700.0
2012-03-09 14:25:00,139.52,139.58,139.4,139.42,18100.0,139.52,139.58,139.4,139.42,18100.0
2012-03-09 14:30:00,139.42,139.5,139.36,139.4,25600.0,139.42,139.5,139.36,139.4,25600.0
2012-03-09 14:35:00,139.39,139.5,139.25,139.33,30000.0,139.39,139.5,139.25,139.33,30000.0
2012-03-09 14:40:00,139.33,139.41,139.24,139.38,40800.0,139.33,139.41,139.24,139.38,40800.0
2012-03-09 14:45:00,139.37,139.37,138.76,138.77,62100.0,139.37,139.37,138.76,138.77,62100.0
2012-03-09 14:50:00,138.83,139.03,138.61,138.78,62800.0,138.83,139.03,138.61,138.78,62800.0
2012-03-09 14:55:00,138.78,138.92,138.5,138.75,49800.0,138.78,138.92,138.5,138.75,49800.0
2012-03-09 15:00:00,138.75,139.05,138.72,138.9,37500.0,138.75,139.05,138.72,138.9,37500.0
2012-03-09 15:05:00,138.84,139.0,138.72,138.94,32000.0,138.84,139.0,138.72,138.94,32000.0
2012-03-09 15:10:00,138.88,138.9,138.5,138.56,28100.0,138.88,138.9,138.5,138.56,28100.0
2012-03-09 15:15:00,138.58,138.58,138.1,138.2,53800.0,138.58,138.58,138.1,138.2,53800.0
2012-03-09 15:20:00,138.2,138.42,138.12,138.22,47200.0,138.2,138.42,138.12,138.22,47200.0
2012-03-09 15:25:00,138.21,138.3,138.11,138.26,34200.0,138.21,138.3,138.11,138.26,34200.0
2012-03-09 15:30:00,138.3,138.45,138.09,138.28,41500.0,138.3,138.45,138.09,138.28,41500.0
2012-03-09 15:35:00,138.23,138.66,138.23,138.6,49200.0,138.23,138.66,138.23,138.6,49200.0
2012-03-09 15:40:00,138.56,138.56,138.28,138.49,43800.0,138.56,138.56,138.28,138.49,43800.0
2012-03-09 15:45:00,138.51,138.65,138.46,138.55,38700.0,138.51,138.65,138.46,138.55,38700.0
2012-03-09 15:50:00,138.52,138.65,138.37,138.6,47500.0,138.52,138.65,138.37,138.6,47500.0
2012-03-09 15:55:00,138.58,138.66,138.48,138.56,103000.0,138.58,138.66,138.48,138.56,103000.0
2012-03-12 09:30:00,138.4,139.29,138.28,138.82,91900.0,138.4,139.29,138.28,138.82,91900.0
2012-03-12 09:35:00,138.79,139.76,138.77,139.52,123000.0,138.79,139.76,138.77,139.52,123000.0
2012-03-12 09:40:00,139.43,140.08,138.55,138.55,155900.0,139.43,140.08,138.55,138.55,155900.0
2012-03-12 09:45:00,138.68,139.07,138.0,138.33,97900.0,138.68,139.07,138.0,138.33,97900.0
2012-03-12 09:50:00,138.28,138.29,137.45,137.9,66600.0,138.28,138.29,137.45,137.9,66600.0
2012-03-12 09:55:00,137.88,138.1,137.4,137.97,53600.0,137.88,138.1,137.4,137.97,53600.0
2012-03-12 10:00:00,138.02,138.03,136.37,136.65,136900.0,138.02,138.03,136.37,136.65,136900.0
2012-03-12 10:05:00,136.67,136.97,136.3,136.73,65700.0,136.67,136.97,136.3,136.73,65700.0
2012-03-12 10:10:00,136.8,136.93,136.41,136.63,52800.0,136.8,136.93,136.41,136.63,52800.0
2012-03-12 10:15:00,136.6,137.28,136.52,137.1,37900.0,136.6,137.28,136.52,137.1,37900.0
2012-03-12 10:20:00,137.09,137.19,136.6,136.88,58300.0,137.09,137.19,136.6,136.88,58300.0
2012-03-12 10:25:00,136.87,136.89,136.42,136.86,97300.0,136.87,136.89,136.42,136.86,97300.0
2012-03-12 10:30:00,136.77,136.89,136.5,136.75,78100.0,136.77,136.89,136.5,136.75,78100.0
2012-03-12 10:35:00,136.73,136.74,136.36,136.49,51500.0,136.73,136.74,136.36,136.49,51500.0
2012-03-12 10:40:00,136.46,136.69,136.15,136.68,47700.0,136.46,136.69,136.15,136.68,47700.0
2012-03-12 10:45:00,136.57,136.79,136.46,136.5,32900.0,136.57,136.79,136.46,136.5,32900.0
2012-03-12 10:50:00,136.43,136.7,136.31,136.6,46900.0,136.43,136.7,136.31,136.6,46900.0
2012-03-12 10:55:00,136.61,136.7,136.31,136.31,43000.0,136.61,136.7,136.31,136.31,43000.0
2012-03-12 11:00:00,136.31,136.63,136.26,136.61,21100.0,136.31,136.63,136.26,136.61,21100.0
2012-03-12 11:05:00,136.62,136.8,136.6,136.7,21800.0,136.62,136.8,136.6,136.7,21800.0
2012-03-12 11:10:00,136.7,136.78,136.6,136.67,12200.0,136.7,136.78,136.6,136.67,12200.0
2012-03-12 11:15:00,136.66,136.66,136.31,136.31,38400.0,136.66,136.66,136.31,136.31,38400.0
2012-03-12 11:20:00,136.37,136.52,136.31,136.48,61100.0,136.37,136.52,136.31,136.48,61100.0
2012-03-12 11:25:00,136.54,136.74,136.4,136.73,90600.0,136.54,136.74,136.4,136.73,90600.0
2012-03-12 11:30:00,136.65,137.34,136.63,137.22,84500.0,136.65,137.34,136.63,137.22,84500.0
2012-03-12 11:35:00,137.21,137.8,137.12,137.74,35400.0,137.21,137.8,137.12,137.74,35400.0
2012-03-12 11:40:00,137.77,137.9,137.57,137.9,58700.0,137.77,137.9,137.57,137.9,58700.0
2012-03-12 11:45:00,137.88,138.07,137.52,137.71,59500.0,137.88,138.07,137.52,137.71,59500.0
2012-03-12 11:50:00,137.71,137.71,137.22,137.31,43200.0,137.71,137.71,137.22,137.31,43200.0
2012-03-12 11:55:00,137.28,137.3,137.0,137.3,45500.0,137.28,137.3,137.0,137.3,45500.0
2012-03-12 12:00:00,137.29,137.49,137.28,137.4,18600.0,137.29,137.49,137.28,137.4,18600.0
2012-03-12 12:05:00,137.43,137.5,137.31,137.36,27100.0,137.43,137.5,137.31,137.36,27100.0
2012-03-12 12:10:00,137.43,137.8,137.34,137.74,49600.0,137.43,137.8,137.34,137.74,49600.0
2012-03-12 12:15:00,137.74,137.8,137.54,137.72,31700.0,137.74,137.8,137.54,137.72,31700.0
2012-03-12 12:20:00,137.66,137.67,137.32,137.47,25600.0,137.66,137.67,137.32,137.47,25600.0
2012-03-12 12:25:00,137.45,137.48,137.31,137.48,11500.0,137.45,137.48,137.31,137.48,11500.0
2012-03-12 12:30:00,137.4,137.41,137.09,137.15,17100.0,137.4,137.41,137.09,137.15,17100.0
2012-03-12 12:35:00,137.28,137.36,137.14,137.33,13900.0,137.28,137.36,137.14,137.33,13900.0
2012-03-12 12:40:00,137.32,137.68,137.26,137.63,19000.0,137.32,137.68,137.26,137.63,19000.0
2012-03-12 12:45:00,137.62,137.8,137.61,137.78,71700.0,137.62,137.8,137.61,137.78,71700.0
2012-03-12 12:50:00,137.71,137.98,137.58,137.98,44300.0,137.71,137.98,137.58,137.98,44300.0
2012-03-12 12:55:00,137.98,137.98,137.65,137.65,43400.0,137.98,137.98,137.65,137.65,43400.0
2012-03-12 13:00:00,137.63,137.88,137.57,137.63,57300.0,137.63,137.88,137.57,137.63,57300.0
2012-03-12 13:05:00,137.63,137.9,137.57,137.87,50900.0,137.63,137.9,137.57,137.87,50900.0
2012-03-12 13:10:00,137.88,137.89,137.73,137.84,19400.0,137.88,137.89,137.73,137.84,19400.0
2012-03-12 13:15:00,137.84,137.9,137.77,137.77,31700.0,137.84,137.9,137.77,137.77,31700.0
2012-03-12 13:20:00,137.72,137.95,137.7,137.9,11100.0,137.72,137.95,137.7,137.9,11100.0
2012-03-12 13:25:00,137.9,137.91,137.76,137.76,9700.0,137.9,137.91,137.76,137.76,9700.0
2012-03-12 13:30:00,137.79,137.94,137.79,137.93,12600.0,137.79,137.94,137.79,137.93,12600.0
2012-03-12 13:35:00,137.94,138.29,137.9,138.18,54200.0,137.94,138.29,137.9,138.18,54200.0
2012-03-12 13:40:00,138.08,138.26,137.93,137.96,29600.0,138.08,138.26,137.93,137.96,29600.0
2012-03-12 13:45:00,137.94,138.07,137.7,137.75,49600.0,137.94,138.07,137.7,137.75,49600.0
2012-03-12 13:50:00,137.71,137.75,137.65,137.69,10700.0,137.71,137.75,137.65,137.69,10700.0
2012-03-12 13:55:00,137.73,137.73,137.5,137.56,28600.0,137.73,137.73,137.5,137.56,28600.0
2012-03-12 14:00:00,137.53,137.68,137.5,137.65,26600.0,137.53,137.68,137.5,137.65,26600.0
2012-03-12 14:05:00,137.65,137.66,137.51,137.6,22100.0,137.65,137.66,137.51,137.6,22100.0
2012-03-12 14:10:00,137.6,137.84,137.56,137.76,41800.0,137.6,137.84,137.56,137.76,41800.0
2012-03-12 14:15:00,137.78,137.82,137.65,137.78,51000.0,137.78,137.82,137.65,137.78,51000.0
2012-03-12 14:20:00,137.78,137.82,137.67,137.82,17200.0,137.78,137.82,137.67,137.82,17200.0
2012-03-12 14:25:00,137.79,137.9,137.78,137.83,18000.0,137.79,137.9,137.78,137.83,18000.0
2012-03-12 14:30:00,137.8,137.91,137.65,137.74,38200.0,137.8,137.91,137.65,137.74,38200.0
2012-03-12 14:35:00,137.65,137.79,137.62,137.74,29600.0,137.65,137.79,137.62,137.74,29600.0
2012-03-12 14:40:00,137.68,137.83,137.68,137.82,10800.0,137.68,137.83,137.68,137.82,10800.0
2012-03-12 14:45:00,137.76,137.83,137.69,137.78,27100.0,137.76,137.83,137.69,137.78,27100.0
2012-03-12 14:50:00,137.79,137.88,137.78,137.85,10600.0,137.79,137.88,137.78,137.85,10600.0
2012-03-12 14:55:00,137.82,137.83,137.65,137.77,11300.0,137.82,137.83,137.65,137.77,11300.0
2012-03-12 15:00:00,137.78,137.98,137.77,137.96,23100.0,137.78,137.98,137.77,137.96,23100.0
2012-03-12 15:05:00,137.97,138.01,137.72,137.72,19800.0,137.97,138.01,137.72,137.72,19800.0
2012-03-12 15:10:00,137.74,137.81,137.6,137.8,22900.0,137.74,137.81,137.6,137.8,22900.0
2012-03-12 15:15:00,137.8,138.07,137.79,137.99,28100.0,137.8,138.07,137.79,137.99,28100.0
2012-03-12 15:20:00,138.0,138.21,137.9,138.01,32300.0,138.0,138.21,137.9,138.01,32300.0
2012-03-12 15:25:00,138.1,138.1,137.82,137.87,17900.0,138.1,138.1,137.82,137.87,17900.0
2012-03-12 15:30:00,137.94,137.99,137.89,137.96,23900.0,137.94,137.99,137.89,137.96,23900.0
2012-03-12 15:35:00,137.95,137.95,137.67,137.91,38000.0,137.95,137.95,137.67,137.91,38000.0
2012-03-12 15:40:00,137.84,137.9,137.71,137.71,23100.0,137.84,137.9,137.71,137.71,23100.0
2012-03-12 15:45:00,137.73,137.93,137.65,137.82,66100.0,137.73,137.93,137.65,137.82,66100.0
2012-03-12 15:50:00,137.76,137.81,137.6,137.7,49800.0,137.76,137.81,137.6,137.7,49800.0
2012-03-12 15:55:00,137.7,137.85,137.62,137.8,59200.0,137.7,137.85,137.62,137.8,59200.0
2012-03-13 09:30:00,138.98,139.42,138.64,139.11,142400.0,138.98,139.42,138.64,139.11,142400.0
2012-03-13 09:35:00,139.15,139.15,138.3,138.42,128900.0,139.15,139.15,138.3,138.42,128900.0
2012-03-13 09:40:00,138.52,138.58,138.2,138.26,69400.0,138.52,138.58,138.2,138.26,69400.0
2012-03-13 09:45:00,138.25,138.55,138.1,138.35,54200.0,138.25,138.55,138.1,138.35,54200.0
2012-03-13 09:50:00,138.31,138.49,138.3,138.37,23900.0,138.31,138.49,138.3,138.37,23900.0
2012-03-13 09:55:00,138.35,138.39,138.0,138.06,68200.0,138.35,138.39,138.0,138.06,68200.0
2012-03-13 10:00:00,138.16,138.31,137.86,138.0,57400.0,138.16,138.31,137.86,138.0,57400.0
2012-03-13 10:05:00,137.99,138.08,137.79,137.93,44900.0,137.99,138.08,137.79,137.93,44900.0
2012-03-13 10:10:00,137.96,138.17,137.94,138.13,38700.0,137.96,138.17,137.94,138.13,38700.0
2012-03-13 10:15:00,138.13,138.15,137.6,137.66,93800.0,138.13,138.15,137.6,137.66,93800.0
2012-03-13 10:20:00,137.67,138.5,137.61,138.25,169200.0,137.67,138.5,137.61,138.25,169200.0
2012-03-13 10:25:00,138.33,138.95,138.29,138.76,166200.0,138.33,138.95,138.29,138.76,166200.0
2012-03-13 10:30:00,138.84,139.2,138.78,138.95,94300.0,138.84,139.2,138.78,138.95,94300.0
2012-03-13 10:35:00,138.99,139.12,138.89,139.01,97400.0,138.99,139.12,138.89,139.01,97400.0
2012-03-13 10:40:00,139.01,139.25,138.93,139.19,65200.0,139.01,139.25,138.93,139.19,65200.0
2012-03-13 10:45:00,139.19,139.2,138.98,139.0,97600.0,139.19,139.2,138.98,139.0,97600.0
2012-03-13 10:50:00,139.02,139.14,138.99,139.04,83800.0,139.02,139.14,138.99,139.04,83800.0
2012-03-13 10:55:00,139.04,139.15,139.04,139.15,61700.0,139.04,139.15,139.04,139.15,61700.0
2012-03-13 11:00:00,139.15,139.73,139.11,139.6,151200.0,139.15,139.73,139.11,139.6,151200.0
2012-03-13 11:05:00,139.65,139.8,139.46,139.77,73200.0,139.65,139.8,139.46,139.77,73200.0
2012-03-13 11:10:00,139.78,139.86,139.45,139.58,85200.0,139.78,139.86,139.45,139.58,85200.0
2012-03-13 11:15:00,139.58,139.75,139.51,139.64,56400.0,139.58,139.75,139.51,139.64,56400.0
2012-03-13 11:20:00,139.64,139.72,139.5,139.55,41400.0,139.64,139.72,139.5,139.55,41400.0
2012-03-13 11:25:00,139.51,139.65,139.51,139.59,25500.0,139.51,139.65,139.51,139.59,25500.0
2012-03-13 11:30:00,139.56,139.65,139.54,139.61,17800.0,139.56,139.65,139.54,139.61,17800.0
2012-03-13 11:35:00,139.6,139.7,139.59,139.63,33200.0,139.6,139.7,139.59,139.63,33200.0
2012-03-13 11:40:00,139.6,139.8,139.59,139.68,67100.0,139.6,139.8,139.59,139.68,67100.0
2012-03-13 11:45:00,139.65,139.68,139.3,139.45,89300.0,139.65,139.68,139.3,139.45,89300.0
2012-03-13 11:50:00,139.45,139.66,139.33,139.48,113200.0,139.45,139.66,139.33,139.48,113200.0
2012-03-13 11:55:00,139.52,139.73,139.38,139.67,42600.0,139.52,139.73,139.38,139.67,42600.0
2012-03-13 12:00:00,139.65,139.74,139.55,139.65,27600.0,139.65,139.74,139.55,139.65,27600.0
2012-03-13 12:05:00,139.65,139.71,139.39,139.46,33600.0,139.65,139.71,139.39,139.46,33600.0
2012-03-13 12:10:00,139.51,139.65,139.4,139.63,41500.0,139.51,139.65,139.4,139.63,41500.0
2012-03-13 12:15:00,139.63,139.72,139.57,139.62,20800.0,139.63,139.72,139.57,139.62,20800.0
2012-03-13 12:20:00,139.68,139.72,139.58,139.61,16800.0,139.68,139.72,139.58,139.61,16800.0
2012-03-13 12:25:00,139.65,139.87,139.54,139.85,63300.0,139.65,139.87,139.54,139.85,63300.0
2012-03-13 12:30:00,139.76,139.87,139.64,139.75,24500.0,139.76,139.87,139.64,139.75,24500.0
2012-03-13 12:35:00,139.76,139.76,139.63,139.7,10700.0,139.76,139.76,139.63,139.7,10700.0
2012-03-13 12:40:00,139.67,139.75,139.53,139.56,26300.0,139.67,139.75,139.53,139.56,26300.0
2012-03-13 12:45:00,139.55,139.55,139.21,139.44,51900.0,139.55,139.55,139.21,139.44,51900.0
2012-03-13 12:50:00,139.45,139.6,139.39,139.39,18400.0,139.45,139.6,139.39,139.39,18400.0
2012-03-13 12:55:00,139.42,139.5,139.3,139.48,29700.0,139.42,139.5,139.3,139.48,29700.0
2012-03-13 13:00:00,139.5,139.51,139.35,139.42,8900.0,139.5,139.51,139.35,139.42,8900.0
2012-03-13 13:05:00,139.44,139.6,139.35,139.38,26600.0,139.44,139.6,139.35,139.38,26600.0
2012-03-13 13:10:00,139.39,139.49,139.37,139.4,9300.0,139.39,139.49,139.37,139.4,9300.0
2012-03-13 13:15:00,139.37,139.45,139.32,139.42,7100.0,139.37,139.45,139.32,139.42,7100.0
2012-03-13 13:20:00,139.44,139.56,139.4,139.46,10100.0,139.44,139.56,139.4,139.46,10100.0
2012-03-13 13:25:00,139.51,139.63,139.5,139.57,43300.0,139.51,139.63,139.5,139.57,43300.0
2012-03-13 13:30:00,139.57,139.59,139.36,139.41,19700.0,139.57,139.59,139.36,139.41,19700.0
2012-03-13 13:35:00,139.42,139.61,139.41,139.53,20700.0,139.42,139.61,139.41,139.53,20700.0
2012-03-13 13:40:00,139.53,139.67,139.52,139.6,14400.0,139.53,139.67,139.52,139.6,14400.0
2012-03-13 13:45:00,139.54,139.56,139.43,139.56,23800.0,139.54,139.56,139.43,139.56,23800.0
2012-03-13 13:50:00,139.55,139.59,139.48,139.5,12100.0,139.55,139.59,139.48,139.5,12100.0
2012-03-13 13:55:00,139.48,139.7,139.48,139.7,18700.0,139.48,139.7,139.48,139.7,18700.0
2012-03-13 14:00:00,139.7,139.72,139.54,139.67,24800.0,139.7,139.72,139.54,139.67,24800.0
2012-03-13 14:05:00,139.66,139.71,139.59,139.71,29700.0,139.66,139.71,139.59,139.71,29700.0
2012-03-13 14:10:00,139.71,139.85,139.65,139.83,47600.0,139.71,139.85,139.65,139.83,47600.0
2012-03-13 14:15:00,139.84,139.84,139.63,139.72,25400.0,139.84,139.84,139.63,139.72,25400.0
2012-03-13 14:20:00,139.69,139.94,139.68,139.83,86900.0,139.69,139.94,139.68,139.83,86900.0
2012-03-13 14:25:00,139.84,139.89,139.77,139.88,92100.0,139.84,139.89,139.77,139.88,92100.0
2012-03-13 14:30:00,139.89,139.94,139.82,139.85,79000.0,139.89,139.94,139.82,139.85,79000.0
2012-03-13 14:35:00,139.88,140.0,139.84,140.0,77800.0,139.88,140.0,139.84,140.0,77800.0
2012-03-13 14:40:00,140.0,140.0,139.84,139.87,114400.0,140.0,140.0,139.84,139.87,114400.0
2012-03-13 14:45:00,139.89,139.98,139.83,139.86,41000.0,139.89,139.98,139.83,139.86,41000.0
2012-03-13 14:50:00,139.86,139.92,139.74,139.9,49900.0,139.86,139.92,139.74,139.9,49900.0
2012-03-13 14:55:00,139.83,139.98,139.82,139.94,37000.0,139.83,139.98,139.82,139.94,37000.0
2012-03-13 15:00:00,139.94,140.0,139.82,139.92,98000.0,139.94,140.0,139.82,139.92,98000.0
2012-03-13 15:05:00,139.89,140.0,139.82,139.91,49800.0,139.89,140.0,139.82,139.91,49800.0
2012-03-13 15:10:00,139.85,140.0,139.85,139.95,108200.0,139.85,140.0,139.85,139.95,108200.0
2012-03-13 15:15:00,139.94,140.12,139.6,139.87,218100.0,139.94,140.12,139.6,139.87,218100.0
2012-03-13 15:20:00,139.79,140.06,139.79,139.83,71500.0,139.79,140.06,139.79,139.83,71500.0
2012-03-13 15:25:00,139.89,140.18,139.85,140.08,101600.0,139.89,140.18,139.85,140.08,101600.0
2012-03-13 15:30:00,140.08,140.22,140.03,140.08,64500.0,140.08,140.22,140.03,140.08,64500.0
2012-03-13 15:35:00,140.09,140.18,140.01,140.09,49500.0,140.09,140.18,140.01,140.09,49500.0
2012-03-13 15:40:00,140.12,140.22,140.06,140.1,69300.0,140.12,140.22,140.06,140.1,69300.0
2012-03-13 15:45:00,140.14,140.2,140.02,140.05,101100.0,140.14,140.2,140.02,140.05,101100.0
2012-03-13 15:50:00,140.1,140.1,139.91,139.93,105100.0,140.1,140.1,139.91,139.93,105100.0
2012-03-13 15:55:00,139.96,140.21,139.86,140.19,194600.0,139.96,140.21,139.86,140.19,194600.0
2012-03-14 09:30:00,139.37,140.69,139.32,139.71,178300.0,139.37,140.69,139.32,139.71,178300.0
2012-03-14 09:35:00,139.64,140.23,139.5,139.87,143100.0,139.64,140.23,139.5,139.87,143100.0
2012-03-14 09:40:00,139.87,139.97,139.32,139.61,72000.0,139.87,139.97,139.32,139.61,72000.0
2012-03-14 09:45:00,139.66,140.2,139.63,140.04,96800.0,139.66,140.2,139.63,140.04,96800.0
2012-03-14 09:50:00,139.92,140.84,139.9,140.46,138400.0,139.92,140.84,139.9,140.46,138400.0
2012-03-14 09:55:00,140.47,140.56,140.2,140.23,56300.0,140.47,140.56,140.2,140.23,56300.0
2012-03-14 10:00:00,140.2,140.25,139.4,139.7,125000.0,140.2,140.25,139.4,139.7,125000.0
2012-03-14 10:05:00,139.79,139.88,139.02,139.09,132300.0,139.79,139.88,139.02,139.09,132300.0
2012-03-14 10:10:00,139.03,139.39,138.83,139.14,83400.0,139.03,139.39,138.83,139.14,83400.0
2012-03-14 10:15:00,139.13,139.29,138.91,138.95,124200.0,139.13,139.29,138.91,138.95,124200.0
2012-03-14 10:20:00,139.0,139.02,138.5,138.65,90100.0,139.0,139.02,138.5,138.65,90100.0
2012-03-14 10:25:00,138.63,138.87,138.45,138.57,65400.0,138.63,138.87,138.45,138.57,65400.0
2012-03-14 10:30:00,138.69,138.8,138.46,138.58,48800.0,138.69,138.8,138.46,138.58,48800.0
2012-03-14 10:35:00,138.5,138.59,138.35,138.37,69100.0,138.5,138.59,138.35,138.37,69100.0
2012-03-14 10:40:00,138.47,138.48,138.04,138.39,56400.0,138.47,138.48,138.04,138.39,56400.0
2012-03-14 10:45:00,138.39,138.65,138.17,138.33,55200.0,138.39,138.65,138.17,138.33,55200.0
2012-03-14 10:50:00,138.39,138.39,138.01,138.11,53300.0,138.39,138.39,138.01,138.11,53300.0
2012-03-14 10:55:00,138.1,138.17,137.9,138.03,69400.0,138.1,138.17,137.9,138.03,69400.0
2012-03-14 11:00:00,138.0,138.0,137.55,137.74,121500.0,138.0,138.0,137.55,137.74,121500.0
2012-03-14 11:05:00,137.74,137.78,137.56,137.56,138400.0,137.74,137.78,137.56,137.56,138400.0
2012-03-14 11:10:00,137.56,137.79,137.53,137.74,60900.0,137.56,137.79,137.53,137.74,60900.0
2012-03-14 11:15:00,137.67,137.74,137.62,137.64,32200.0,137.67,137.74,137.62,137.64,32200.0
2012-03-14 11:20:00,137.67,137.72,137.1,137.15,85300.0,137.67,137.72,137.1,137.15,85300.0
2012-03-14 11:25:00,137.1,137.23,136.88,137.0,102100.0,137.1,137.23,136.88,137.0,102100.0
2012-03-14 11:30:00,136.98,137.25,136.89,136.95,73200.0,136.98,137.25,136.89,136.95,73200.0
2012-03-14 11:35:00,136.95,136.95,136.22,136.25,158700.0,136.95,136.95,136.22,136.25,158700.0
2012-03-14 11:40:00,136.2,136.45,136.07,136.39,88300.0,136.2,136.45,136.07,136.39,88300.0
2012-03-14 11:45:00,136.42,136.59,136.35,136.55,67900.0,136.42,136.59,136.35,136.55,67900.0
2012-03-14 11:50:00,136.46,136.52,136.16,136.3,71400.0,136.46,136.52,136.16,136.3,71400.0
2012-03-14 11:55:00,136.24,136.6,136.22,136.55,59600.0,136.24,136.6,136.22,136.55,59600.0
2012-03-14 12:00:00,136.58,136.6,136.4,136.52,74800.0,136.58,136.6,136.4,136.52,74800.0
2012-03-14 12:05:00,136.52,136.52,136.35,136.49,46900.0,136.52,136.52,136.35,136.49,46900.0
2012-03-14 12:10:00,136.44,136.52,136.26,136.36,30300.0,136.44,136.52,136.26,136.36,30300.0
2012-03-14 12:15:00,136.36,136.59,136.33,136.38,39400.0,136.36,136.59,136.33,136.38,39400.0
2012-03-14 12:20:00,136.49,136.54,136.3,136.43,41500.0,136.49,136.54,136.3,136.43,41500.0
2012-03-14 12:25:00,136.36,136.53,136.36,136.38,36700.0,136.36,136.53,136.36,136.38,36700.0
2012-03-14 12:30:00,136.37,136.42,136.25,136.39,48600.0,136.37,136.42,136.25,136.39,48600.0
2012-03-14 12:35:00,136.37,136.41,136.31,136.34,29400.0,136.37,136.41,136.31,136.34,29400.0
2012-03-14 12:40:00,136.4,136.45,136.27,136.32,30000.0,136.4,136.45,136.27,136.32,30000.0
2012-03-14 12:45:00,136.32,136.44,136.25,136.4,25900.0,136.32,136.44,136.25,136.4,25900.0
2012-03-14 12:50:00,136.43,136.43,136.27,136.32,33400.0,136.43,136.43,136.27,136.32,33400.0
2012-03-14 12:55:00,136.32,136.61,136.28,136.57,63000.0,136.32,136.61,136.28,136.57,63000.0
2012-03-14 13:00:00,136.57,136.57,136.17,136.23,49200.0,136.57,136.57,136.17,136.23,49200.0
2012-03-14 13:05:00,136.29,136.43,136.15,136.35,45500.0,136.29,136.43,136.15,136.35,45500.0
2012-03-14 13:10:00,136.37,136.45,136.3,136.36,41200.0,136.37,136.45,136.3,136.36,41200.0
2012-03-14 13:15:00,136.33,136.43,136.31,136.31,38400.0,136.33,136.43,136.31,136.31,38400.0
2012-03-14 13:20:00,136.33,136.43,136.28,136.32,35700.0,136.33,136.43,136.28,136.32,35700.0
2012-03-14 13:25:00,136.32,136.45,136.16,136.28,51000.0,136.32,136.45,136.16,136.28,51000.0
2012-03-14 13:30:00,136.24,136.38,135.9,136.0,120700.0,136.24,136.38,135.9,136.0,120700.0
2012-03-14 13:35:00,136.0,136.0,135.63,135.77,69700.0,136.0,136.0,135.63,135.77,69700.0
2012-03-14 13:40:00,135.75,135.78,135.14,135.47,104900.0,135.75,135.78,135.14,135.47,104900.0
2012-03-14 13:45:00,135.55,135.55,135.2,135.21,47700.0,135.55,135.55,135.2,135.21,47700.0
2012-03-14 13:50:00,135.2,135.66,135.09,135.41,61500.0,135.2,135.66,135.09,135.41,61500.0
2012-03-14 13:55:00,135.39,135.45,135.12,135.43,34400.0,135.39,135.45,135.12,135.43,34400.0
2012-03-14 14:00:00,135.41,135.71,135.32,135.69,30700.0,135.41,135.71,135.32,135.69,30700.0
2012-03-14 14:05:00,135.7,135.91,135.46,135.8,36700.0,135.7,135.91,135.46,135.8,36700.0
2012-03-14 14:10:00,135.79,135.79,135.25,135.31,18200.0,135.79,135.79,135.25,135.31,18200.0
2012-03-14 14:15:00,135.3,135.5,135.26,135.26,24700.0,135.3,135.5,135.26,135.26,24700.0
2012-03-14 14:20:00,135.29,135.5,135.2,135.49,33100.0,135.29,135.5,135.2,135.49,33100.0
2012-03-14 14:25:00,135.48,135.86,135.48,135.86,34200.0,135.48,135.86,135.48,135.86,34200.0
2012-03-14 14:30:00,135.86,135.88,135.6,135.87,36700.0,135.86,135.88,135.6,135.87,36700.0
2012-03-14 14:35:00,135.92,135.97,135.81,135.85,22500.0,135.92,135.97,135.81,135.85,22500.0
2012-03-14 14:40:00,135.8,135.92,135.7,135.73,22400.0,135.8,135.92,135.7,135.73,22400.0
2012-03-14 14:45:00,135.74,135.9,135.7,135.82,25200.0,135.74,135.9,135.7,135.82,25200.0
2012-03-14 14:50:00,135.75,135.85,135.6,135.68,32100.0,135.75,135.85,135.6,135.68,32100.0
2012-03-14 14:55:00,135.66,135.72,135.58,135.68,33800.0,135.66,135.72,135.58,135.68,33800.0
2012-03-14 15:00:00,135.67,135.79,135.51,135.51,26300.0,135.67,135.79,135.51,135.51,26300.0
2012-03-14 15:05:00,135.56,135.69,135.55,135.67,23400.0,135.56,135.69,135.55,135.67,23400.0
2012-03-14 15:10:00,135.67,135.7,135.51,135.63,26700.0,135.67,135.7,135.51,135.63,26700.0
2012-03-14 15:15:00,135.64,135.67,135.51,135.52,30100.0,135.64,135.67,135.51,135.52,30100.0
2012-03-14 15:20:00,135.6,135.89,135.52,135.89,27600.0,135.6,135.89,135.52,135.89,27600.0
2012-03-14 15:25:00,135.88,136.15,135.74,136.09,51200.0,135.88,136.15,135.74,136.09,51200.0
2012-03-14 15:30:00,136.09,136.25,135.93,136.01,51900.0,136.09,136.25,135.93,136.01,51900.0
2012-03-14 15:35:00,136.04,136.19,135.99,136.14,40600.0,136.04,136.19,135.99,136.14,40600.0
2012-03-14 15:40:00,136.15,136.38,136.09,136.19,47400.0,136.15,136.38,136.09,136.19,47400.0
2012-03-14 15:45:00,136.17,136.34,136.11,136.21,45800.0,136.17,136.34,136.11,136.21,45800.0
2012-03-14 15:50:00,136.21,136.38,136.1,136.37,76400.0,136.21,136.38,136.1,136.37,76400.0
2012-03-14 15:55:00,136.37,136.51,136.28,136.51,119400.0,136.37,136.51,136.28,136.51,119400.0
2012-03-15 09:30:00,137.21,137.24,136.38,136.67,120800.0,137.21,137.24,136.38,136.67,120800.0
2012-03-15 09:35:00,136.67,136.76,135.36,135.55,131800.0,136.67,136.76,135.36,135.55,131800.0
2012-03-15 09:40:00,135.56,135.92,135.31,135.64,98100.0,135.56,135.92,135.31,135.64,98100.0
2012-03-15 09:45:00,135.73,136.33,135.67,135.95,101100.0,135.73,136.33,135.67,135.95,101100.0
2012-03-15 09:50:00,135.98,136.84,135.98,136.44,75400.0,135.98,136.84,135.98,136.44,75400.0
2012-03-15 09:55:00,136.44,136.89,136.3,136.53,47800.0,136.44,136.89,136.3,136.53,47800.0
2012-03-15 10:00:00,136.57,136.75,136.11,136.2,50400.0,136.57,136.75,136.11,136.2,50400.0
2012-03-15 10:05:00,136.25,136.57,136.14,136.46,26300.0,136.25,136.57,136.14,136.46,26300.0
2012-03-15 10:10:00,136.57,136.57,136.04,136.32,49900.0,136.57,136.57,136.04,136.32,49900.0
2012-03-15 10:15:00,136.33,137.17,136.33,137.15,64300.0,136.33,137.17,136.33,137.15,64300.0
2012-03-15 10:20:00,137.18,137.33,136.71,136.73,98300.0,137.18,137.33,136.71,136.73,98300.0
2012-03-15 10:25:00,136.8,137.04,136.59,136.75,95300.0,136.8,137.04,136.59,136.75,95300.0
2012-03-15 10:30:00,136.75,136.92,136.37,136.85,75900.0,136.75,136.92,136.37,136.85,75900.0
2012-03-15 10:35:00,136.82,136.9,136.16,136.5,78900.0,136.82,136.9,136.16,136.5,78900.0
2012-03-15 10:40:00,136.52,136.88,136.46,136.66,50600.0,136.52,136.88,136.46,136.66,50600.0
2012-03-15 10:45:00,136.69,136.7,136.33,136.46,17900.0,136.69,136.7,136.33,136.46,17900.0
2012-03-15 10:50:00,136.47,136.55,136.0,136.12,49900.0,136.47,136.55,136.0,136.12,49900.0
2012-03-15 10:55:00,136.12,136.31,135.79,135.79,35300.0,136.12,136.31,135.79,135.79,35300.0
2012-03-15 11:00:00,135.92,136.19,135.75,135.96,44700.0,135.92,136.19,135.75,135.96,44700.0
2012-03-15 11:05:00,136.01,136.21,135.87,136.19,30500.0,136.01,136.21,135.87,136.19,30500.0
2012-03-15 11:10:00,136.11,136.14,135.96,135.96,18600.0,136.11,136.14,135.96,135.96,18600.0
2012-03-15 11:15:00,135.96,136.14,135.9,136.05,62800.0,135.96,136.14,135.9,136.05,62800.0
2012-03-15 11:20:00,136.05,136.44,135.9,136.35,82900.0,136.05,136.44,135.9,136.35,82900.0
2012-03-15 11:25:00,136.41,136.47,136.24,136.38,41900.0,136.41,136.47,136.24,136.38,41900.0
2012-03-15 11:30:00,136.41,136.53,136.23,136.23,29200.0,136.41,136.53,136.23,136.23,29200.0
2012-03-15 11:35:00,136.25,136.35,135.85,135.92,30800.0,136.25,136.35,135.85,135.92,30800.0
2012-03-15 11:40:00,135.91,136.37,135.81,136.35,49800.0,135.91,136.37,135.81,136.35,49800.0
2012-03-15 11:45:00,136.31,136.32,136.13,136.19,25800.0,136.31,136.32,136.13,136.19,25800.0
2012-03-15 11:50:00,136.19,136.22,136.0,136.01,18700.0,136.19,136.22,136.0,136.01,18700.0
2012-03-15 11:55:00,136.13,136.18,135.95,135.99,34100.0,136.13,136.18,135.95,135.99,34100.0
2012-03-15 12:00:00,136.06,136.24,136.0,136.24,15200.0,136.06,136.24,136.0,136.24,15200.0
2012-03-15 12:05:00,136.16,136.45,136.1,136.37,61800.0,136.16,136.45,136.1,136.37,61800.0
2012-03-15 12:10:00,136.45,136.48,136.27,136.37,60700.0,136.45,136.48,136.27,136.37,60700.0
2012-03-15 12:15:00,136.46,136.68,136.34,136.55,57200.0,136.46,136.68,136.34,136.55,57200.0
2012-03-15 12:20:00,136.6,136.66,136.53,136.64,22600.0,136.6,136.66,136.53,136.64,22600.0
2012-03-15 12:25:00,136.64,136.65,136.33,136.34,25200.0,136.64,136.65,136.33,136.34,25200.0
2012-03-15 12:30:00,136.36,136.43,136.25,136.36,29100.0,136.36,136.43,136.25,136.36,29100.0
2012-03-15 12:35:00,136.34,136.51,136.31,136.39,31800.0,136.34,136.51,136.31,136.39,31800.0
2012-03-15 12:40:00,136.4,136.47,136.32,136.36,30900.0,136.4,136.47,136.32,136.36,30900.0
2012-03-15 12:45:00,136.44,136.65,136.4,136.63,9000.0,136.44,136.65,136.4,136.63,9000.0
2012-03-15 12:50:00,136.59,136.64,136.38,136.38,37700.0,136.59,136.64,136.38,136.38,37700.0
2012-03-15 12:55:00,136.46,136.48,136.37,136.42,17700.0,136.46,136.48,136.37,136.42,17700.0
2012-03-15 13:00:00,136.44,136.45,136.18,136.24,33400.0,136.44,136.45,136.18,136.24,33400.0
2012-03-15 13:05:00,136.27,136.37,136.18,136.33,35900.0,136.27,136.37,136.18,136.33,35900.0
2012-03-15 13:10:00,136.28,136.38,136.14,136.21,48300.0,136.28,136.38,136.14,136.21,48300.0
2012-03-15 13:15:00,136.2,136.27,136.13,136.19,19200.0,136.2,136.27,136.13,136.19,19200.0
2012-03-15 13:20:00,136.22,136.22,136.13,136.2,12500.0,136.22,136.22,136.13,136.2,12500.0
2012-03-15 13:25:00,136.2,136.23,136.0,136.1,38200.0,136.2,136.23,136.0,136.1,38200.0
2012-03-15 13:30:00,136.17,136.27,136.11,136.18,12500.0,136.17,136.27,136.11,136.18,12500.0
2012-03-15 13:35:00,136.17,136.29,136.17,136.19,24300.0,136.17,136.29,136.17,136.19,24300.0
2012-03-15 13:40:00,136.17,136.19,136.06,136.11,13000.0,136.17,136.19,136.06,136.11,13000.0
2012-03-15 13:45:00,136.06,136.09,135.9,135.97,16100.0,136.06,136.09,135.9,135.97,16100.0
2012-03-15 13:50:00,135.92,135.97,135.76,135.83,34600.0,135.92,135.97,135.76,135.83,34600.0
2012-03-15 13:55:00,135.83,135.9,135.67,135.69,27000.0,135.83,135.9,135.67,135.69,27000.0
2012-03-15 14:00:00,135.69,135.85,135.66,135.75,27500.0,135.69,135.85,135.66,135.75,27500.0
2012-03-15 14:05:00,135.75,136.04,135.75,135.99,38500.0,135.75,136.04,135.75,135.99,38500.0
2012-03-15 14:10:00,135.99,136.0,135.85,135.89,8900.0,135.99,136.0,135.85,135.89,8900.0
2012-03-15 14:15:00,135.89,135.99,135.81,135.93,19700.0,135.89,135.99,135.81,135.93,19700.0
2012-03-15 14:20:00,135.93,135.97,135.87,135.89,29700.0,135.93,135.97,135.87,135.89,29700.0
2012-03-15 14:25:00,135.9,135.94,135.85,135.87,21400.0,135.9,135.94,135.85,135.87,21400.0
2012-03-15 14:30:00,135.93,135.99,135.85,135.95,13100.0,135.93,135.99,135.85,135.95,13100.0
2012-03-15 14:35:00,135.98,136.02,135.85,135.97,14100.0,135.98,136.02,135.85,135.97,14100.0
2012-03-15 14:40:00,135.96,136.0,135.86,135.91,31200.0,135.96,136.0,135.86,135.91,31200.0
2012-03-15 14:45:00,135.88,136.03,135.82,135.99,24700.0,135.88,136.03,135.82,135.99,24700.0
2012-03-15 14:50:00,135.97,136.2,135.93,136.2,37100.0,135.97,136.2,135.93,136.2,37100.0
2012-03-15 14:55:00,136.16,136.28,136.11,136.26,13400.0,136.16,136.28,136.11,136.26,13400.0
2012-03-15 15:00:00,136.26,136.36,136.13,136.24,18100.0,136.26,136.36,136.13,136.24,18100.0
2012-03-15 15:05:00,136.26,136.38,136.0,136.02,58400.0,136.26,136.38,136.0,136.02,58400.0
2012-03-15 15:10:00,136.02,136.08,135.83,135.87,27100.0,136.02,136.08,135.83,135.87,27100.0
2012-03-15 15:15:00,135.88,136.1,135.7,136.08,26600.0,135.88,136.1,135.7,136.08,26600.0
2012-03-15 15:20:00,136.03,136.19,136.01,136.15,21200.0,136.03,136.19,136.01,136.15,21200.0
2012-03-15 15:25:00,136.09,136.27,136.06,136.25,26500.0,136.09,136.27,136.06,136.25,26500.0
2012-03-15 15:30:00,136.25,136.4,136.17,136.33,36000.0,136.25,136.4,136.17,136.33,36000.0
2012-03-15 15:35:00,136.31,136.44,136.31,136.43,35100.0,136.31,136.44,136.31,136.43,35100.0
2012-03-15 15:40:00,136.4,136.57,136.38,136.48,30800.0,136.4,136.57,136.38,136.48,30800.0
2012-03-15 15:45:00,136.53,136.53,136.15,136.19,59800.0,136.53,136.53,136.15,136.19,59800.0
2012-03-15 15:50:00,136.19,136.43,136.02,136.21,62600.0,136.19,136.43,136.02,136.21,62600.0
2012-03-15 15:55:00,136.24,136.4,136.23,136.29,58500.0,136.24,136.4,136.23,136.29,58500.0
2012-03-16 09:30:00,136.32,136.68,136.0,136.16,486000.0,136.32,136.68,136.0,136.16,486000.0
2012-03-16 09:35:00,136.12,136.31,135.68,135.9,112300.0,136.12,136.31,135.68,135.9,112300.0
2012-03-16 09:40:00,135.91,135.97,135.72,135.85,67800.0,135.91,135.97,135.72,135.85,67800.0
2012-03-16 09:45:00,135.87,135.9,135.22,135.22,91400.0,135.87,135.9,135.22,135.22,91400.0
2012-03-16 09:50:00,135.32,135.7,135.24,135.54,66800.0,135.32,135.7,135.24,135.54,66800.0
2012-03-16 09:55:00,135.6,136.03,134.5,135.92,64000.0,135.6,136.03,134.5,135.92,64000.0
2012-03-16 10:00:00,135.95,136.14,135.43,136.01,73800.0,135.95,136.14,135.43,136.01,73800.0
2012-03-16 10:05:00,136.06,136.4,135.95,136.22,90700.0,136.06,136.4,135.95,136.22,90700.0
2012-03-16 10:10:00,136.25,136.55,136.07,136.48,73000.0,136.25,136.55,136.07,136.48,73000.0
2012-03-16 10:15:00,136.42,136.58,136.07,136.2,69300.0,136.42,136.58,136.07,136.2,69300.0
2012-03-16 10:20:00,136.22,136.89,136.18,136.85,66100.0,136.22,136.89,136.18,136.85,66100.0
2012-03-16 10:25:00,136.85,137.0,136.76,136.9,63800.0,136.85,137.0,136.76,136.9,63800.0
2012-03-16 10:30:00,136.9,137.27,136.88,137.1,144200.0,136.9,137.27,136.88,137.1,144200.0
2012-03-16 10:35:00,137.02,137.7,136.99,137.56,77800.0,137.02,137.7,136.99,137.56,77800.0
2012-03-16 10:40:00,137.56,137.68,137.39,137.45,54700.0,137.56,137.68,137.39,137.45,54700.0
2012-03-16 10:45:00,137.4,137.96,137.38,137.87,76800.0,137.4,137.96,137.38,137.87,76800.0
2012-03-16 10:50:00,137.87,138.16,137.61,137.7,82000.0,137.87,138.16,137.61,137.7,82000.0
2012-03-16 10:55:00,137.7,137.82,137.63,137.66,41800.0,137.7,137.82,137.63,137.66,41800.0
2012-03-16 11:00:00,137.63,137.73,137.46,137.54,61400.0,137.63,137.73,137.46,137.54,61400.0
2012-03-16 11:05:00,137.51,137.67,137.44,137.46,24100.0,137.51,137.67,137.44,137.46,24100.0
2012-03-16 11:10:00,137.48,137.61,137.35,137.35,41100.0,137.48,137.61,137.35,137.35,41100.0
2012-03-16 11:15:00,137.35,137.42,136.84,136.96,72900.0,137.35,137.42,136.84,136.96,72900.0
2012-03-16 11:20:00,136.91,137.15,136.8,136.97,74400.0,136.91,137.15,136.8,136.97,74400.0
2012-03-16 11:25:00,136.92,137.09,136.92,137.03,19400.0,136.92,137.09,136.92,137.03,19400.0
2012-03-16 11:30:00,137.07,137.38,137.07,137.35,38700.0,137.07,137.38,137.07,137.35,38700.0
2012-03-16 11:35:00,137.31,137.45,137.27,137.34,22700.0,137.31,137.45,137.27,137.34,22700.0
2012-03-16 11:40:00,137.33,137.35,137.18,137.35,19600.0,137.33,137.35,137.18,137.35,19600.0
2012-03-16 11:45:00,137.36,137.45,137.23,137.24,11900.0,137.36,137.45,137.23,137.24,11900.0
2012-03-16 11:50:00,137.3,137.43,137.21,137.4,27500.0,137.3,137.43,137.21,137.4,27500.0
2012-03-16 11:55:00,137.37,137.45,137.27,137.32,26100.0,137.37,137.45,137.27,137.32,26100.0
2012-03-16 12:00:00,137.36,137.46,137.31,137.4,19900.0,137.36,137.46,137.31,137.4,19900.0
2012-03-16 12:05:00,137.43,137.65,137.41,137.53,27300.0,137.43,137.65,137.41,137.53,27300.0
2012-03-16 12:10:00,137.49,137.55,137.29,137.47,27600.0,137.49,137.55,137.29,137.47,27600.0
2012-03-16 12:15:00,137.56,137.57,137.47,137.5,6600.0,137.56,137.57,137.47,137.5,6600.0
2012-03-16 12:20:00,137.49,137.58,137.41,137.42,10800.0,137.49,137.58,137.41,137.42,10800.0
2012-03-16 12:25:00,137.46,137.5,137.41,137.49,13000.0,137.46,137.5,137.41,137.49,13000.0
2012-03-16 12:30:00,137.49,137.51,137.38,137.49,8200.0,137.49,137.51,137.38,137.49,8200.0
2012-03-16 12:35:00,137.49,137.58,137.45,137.54,9200.0,137.49,137.58,137.45,137.54,9200.0
2012-03-16 12:40:00,137.53,137.63,137.49,137.63,11500.0,137.53,137.63,137.49,137.63,11500.0
2012-03-16 12:45:00,137.63,137.63,137.52,137.57,6500.0,137.63,137.63,137.52,137.57,6500.0
2012-03-16 12:50:00,137.58,137.59,137.32,137.42,24400.0,137.58,137.59,137.32,137.42,24400.0
2012-03-16 12:55:00,137.41,137.43,137.25,137.43,21200.0,137.41,137.43,137.25,137.43,21200.0
2012-03-16 13:00:00,137.41,137.47,137.39,137.43,5300.0,137.41,137.47,137.39,137.43,5300.0
2012-03-16 13:05:00,137.46,137.6,137.42,137.5,20100.0,137.46,137.6,137.42,137.5,20100.0
2012-03-16 13:10:00,137.53,137.88,137.52,137.86,25400.0,137.53,137.88,137.52,137.86,25400.0
2012-03-16 13:15:00,137.9,137.91,137.69,137.8,19200.0,137.9,137.91,137.69,137.8,19200.0
2012-03-16 13:20:00,137.76,137.8,137.7,137.77,21100.0,137.76,137.8,137.7,137.77,21100.0
2012-03-16 13:25:00,137.74,137.79,137.72,137.78,22000.0,137.74,137.79,137.72,137.78,22000.0
2012-03-16 13:30:00,137.79,137.94,137.75,137.93,22900.0,137.79,137.94,137.75,137.93,22900.0
2012-03-16 13:35:00,137.9,137.99,137.89,137.93,25300.0,137.9,137.99,137.89,137.93,25300.0
2012-03-16 13:40:00,137.93,137.95,137.66,137.66,16300.0,137.93,137.95,137.66,137.66,16300.0
2012-03-16 13:45:00,137.66,137.75,137.66,137.75,9800.0,137.66,137.75,137.66,137.75,9800.0
2012-03-16 13:50:00,137.72,137.96,137.72,137.96,13200.0,137.72,137.96,137.72,137.96,13200.0
2012-03-16 13:55:00,137.98,138.0,137.94,137.99,24700.0,137.98,138.0,137.94,137.99,24700.0
2012-03-16 14:00:00,137.99,138.0,137.82,137.87,17300.0,137.99,138.0,137.82,137.87,17300.0
2012-03-16 14:05:00,137.83,137.92,137.8,137.92,19600.0,137.83,137.92,137.8,137.92,19600.0
2012-03-16 14:10:00,137.91,138.0,137.87,137.98,17100.0,137.91,138.0,137.87,137.98,17100.0
2012-03-16 14:15:00,138.0,138.25,137.97,138.25,95200.0,138.0,138.25,137.97,138.25,95200.0
2012-03-16 14:20:00,138.27,138.38,138.27,138.38,32300.0,138.27,138.38,138.27,138.38,32300.0
2012-03-16 14:25:00,138.38,138.45,138.16,138.16,38000.0,138.38,138.45,138.16,138.16,38000.0
2012-03-16 14:30:00,138.17,138.21,138.08,138.21,29000.0,138.17,138.21,138.08,138.21,29000.0
2012-03-16 14:35:00,138.21,138.31,138.18,138.26,17700.0,138.21,138.31,138.18,138.26,17700.0
2012-03-16 14:40:00,138.27,138.33,138.17,138.25,23800.0,138.27,138.33,138.17,138.25,23800.0
2012-03-16 14:45:00,138.25,138.26,138.1,138.15,22800.0,138.25,138.26,138.1,138.15,22800.0
2012-03-16 14:50:00,138.15,138.15,137.94,137.94,26500.0,138.15,138.15,137.94,137.94,26500.0
2012-03-16 14:55:00,137.94,137.97,137.82,137.89,27500.0,137.94,137.97,137.82,137.89,27500.0
2012-03-16 15:00:00,137.91,137.91,137.57,137.66,38400.0,137.91,137.91,137.57,137.66,38400.0
2012-03-16 15:05:00,137.59,137.66,137.06,137.09,74800.0,137.59,137.66,137.06,137.09,74800.0
2012-03-16 15:10:00,137.1,137.15,136.71,136.8,86200.0,137.1,137.15,136.71,136.8,86200.0
2012-03-16 15:15:00,136.81,136.83,136.47,136.73,135000.0,136.81,136.83,136.47,136.73,135000.0
2012-03-16 15:20:00,136.72,136.97,136.44,136.6,74900.0,136.72,136.97,136.44,136.6,74900.0
2012-03-16 15:25:00,136.52,136.78,136.41,136.41,65500.0,136.52,136.78,136.41,136.41,65500.0
2012-03-16 15:30:00,136.42,136.44,136.07,136.11,98600.0,136.42,136.44,136.07,136.11,98600.0
2012-03-16 15:35:00,136.07,136.26,136.0,136.04,71300.0,136.07,136.26,136.0,136.04,71300.0
2012-03-16 15:40:00,136.02,136.07,135.67,135.68,112100.0,136.02,136.07,135.67,135.68,112100.0
2012-03-16 15:45:00,135.77,136.09,135.64,135.84,75600.0,135.77,136.09,135.64,135.84,75600.0
2012-03-16 15:50:00,135.88,135.96,135.68,135.68,117000.0,135.88,135.96,135.68,135.68,117000.0
2012-03-16 15:55:00,135.69,136.19,135.68,136.09,161100.0,135.69,136.19,135.68,136.09,161100.0
2012-03-19 09:30:00,135.99,136.0,134.82,135.19,165400.0,135.99,136.0,134.82,135.19,165400.0
2012-03-19 09:35:00,135.26,136.71,135.12,136.47,186100.0,135.26,136.71,135.12,136.47,186100.0
2012-03-19 09:40:00,136.44,136.52,135.65,136.02,120200.0,136.44,136.52,135.65,136.02,120200.0
2012-03-19 09:45:00,136.01,136.04,135.64,135.96,131600.0,136.01,136.04,135.64,135.96,131600.0
2012-03-19 09:50:00,135.9,136.25,135.76,136.21,187900.0,135.9,136.25,135.76,136.21,187900.0
2012-03-19 09:55:00,136.25,136.34,135.92,135.95,36900.0,136.25,136.34,135.92,135.95,36900.0
2012-03-19 10:00:00,135.97,136.1,135.56,135.98,92000.0,135.97,136.1,135.56,135.98,92000.0
2012-03-19 10:05:00,136.0,136.05,135.37,135.45,61000.0,136.0,136.05,135.37,135.45,61000.0
2012-03-19 10:10:00,135.37,135.65,135.2,135.56,40000.0,135.37,135.65,135.2,135.56,40000.0
2012-03-19 10:15:00,135.6,135.69,135.19,135.24,40000.0,135.6,135.69,135.19,135.24,40000.0
2012-03-19 10:20:00,135.22,135.4,135.05,135.31,63200.0,135.22,135.4,135.05,135.31,63200.0
2012-03-19 10:25:00,135.3,135.64,135.21,135.54,31500.0,135.3,135.64,135.21,135.54,31500.0
2012-03-19 10:30:00,135.49,135.56,135.2,135.28,55700.0,135.49,135.56,135.2,135.28,55700.0
2012-03-19 10:35:00,135.25,135.5,135.15,135.43,34000.0,135.25,135.5,135.15,135.43,34000.0
2012-03-19 10:40:00,135.51,135.56,135.34,135.46,33300.0,135.51,135.56,135.34,135.46,33300.0
2012-03-19 10:45:00,135.55,135.82,135.51,135.7,34800.0,135.55,135.82,135.51,135.7,34800.0
2012-03-19 10:50:00,135.75,135.95,135.66,135.95,25900.0,135.75,135.95,135.66,135.95,25900.0
2012-03-19 10:55:00,135.95,136.05,135.92,136.05,41600.0,135.95,136.05,135.92,136.05,41600.0
2012-03-19 11:00:00,136.05,136.16,135.82,136.16,40800.0,136.05,136.16,135.82,136.16,40800.0
2012-03-19 11:05:00,136.14,136.35,136.07,136.15,33800.0,136.14,136.35,136.07,136.15,33800.0
2012-03-19 11:10:00,136.26,136.27,136.07,136.12,33700.0,136.26,136.27,136.07,136.12,33700.0
2012-03-19 11:15:00,136.13,136.44,136.12,136.34,28000.0,136.13,136.44,136.12,136.34,28000.0
2012-03-19 11:20:00,136.32,136.44,136.16,136.4,49300.0,136.32,136.44,136.16,136.4,49300.0
2012-03-19 11:25:00,136.33,136.6,136.27,136.54,43000.0,136.33,136.6,136.27,136.54,43000.0
2012-03-19 11:30:00,136.55,137.07,136.48,136.91,74300.0,136.55,137.07,136.48,136.91,74300.0
2012-03-19 11:35:00,136.93,137.31,136.88,137.21,84500.0,136.93,137.31,136.88,137.21,84500.0
2012-03-19 11:40:00,137.22,137.4,137.1,137.33,32500.0,137.22,137.4,137.1,137.33,32500.0
2012-03-19 11:45:00,137.33,137.45,137.29,137.38,20300.0,137.33,137.45,137.29,137.38,20300.0
2012-03-19 11:50:00,137.37,137.4,136.84,136.91,45700.0,137.37,137.4,136.84,136.91,45700.0
2012-03-19 11:55:00,136.97,137.33,136.81,137.32,51400.0,136.97,137.33,136.81,137.32,51400.0
2012-03-19 12:00:00,137.34,137.55,137.26,137.5,75500.0,137.34,137.55,137.26,137.5,75500.0
2012-03-19 12:05:00,137.46,137.61,137.4,137.56,54300.0,137.46,137.61,137.4,137.56,54300.0
2012-03-19 12:10:00,137.54,137.68,137.5,137.57,39400.0,137.54,137.68,137.5,137.57,39400.0
2012-03-19 12:15:00,137.63,137.75,137.58,137.63,36300.0,137.63,137.75,137.58,137.63,36300.0
2012-03-19 12:20:00,137.63,137.7,137.56,137.6,48500.0,137.63,137.7,137.56,137.6,48500.0
2012-03-19 12:25:00,137.6,137.7,137.58,137.63,23800.0,137.6,137.7,137.58,137.63,23800.0
2012-03-19 12:30:00,137.67,137.75,137.63,137.7,17800.0,137.67,137.75,137.63,137.7,17800.0
2012-03-19 12:35:00,137.73,137.79,137.63,137.75,15200.0,137.73,137.79,137.63,137.75,15200.0
2012-03-19 12:40:00,137.78,138.0,137.73,137.93,77400.0,137.78,138.0,137.73,137.93,77400.0
2012-03-19 12:45:00,137.93,138.41,137.93,138.37,159500.0,137.93,138.41,137.93,138.37,159500.0
2012-03-19 12:50:00,138.4,138.89,138.26,138.88,147100.0,138.4,138.89,138.26,138.88,147100.0
2012-03-19 12:55:00,138.87,138.93,138.6,138.72,72700.0,138.87,138.93,138.6,138.72,72700.0
2012-03-19 13:00:00,138.72,138.73,138.41,138.48,48700.0,138.72,138.73,138.41,138.48,48700.0
2012-03-19 13:05:00,138.48,138.7,138.38,138.64,58400.0,138.48,138.7,138.38,138.64,58400.0
2012-03-19 13:10:00,138.64,138.8,138.51,138.56,54600.0,138.64,138.8,138.51,138.56,54600.0
2012-03-19 13:15:00,138.55,138.73,138.53,138.73,26000.0,138.55,138.73,138.53,138.73,26000.0
2012-03-19 13:20:00,138.72,138.85,138.71,138.79,40100.0,138.72,138.85,138.71,138.79,40100.0
2012-03-19 13:25:00,138.79,138.98,138.73,138.83,33500.0,138.79,138.98,138.73,138.83,33500.0
2012-03-19 13:30:00,138.89,138.98,138.72,138.75,38900.0,138.89,138.98,138.72,138.75,38900.0
2012-03-19 13:35:00,138.76,138.88,138.71,138.75,36700.0,138.76,138.88,138.71,138.75,36700.0
2012-03-19 13:40:00,138.74,138.99,138.74,138.99,24700.0,138.74,138.99,138.74,138.99,24700.0
2012-03-19 13:45:00,138.98,138.99,138.79,138.86,20600.0,138.98,138.99,138.79,138.86,20600.0
2012-03-19 13:50:00,138.84,138.95,138.79,138.89,31800.0,138.84,138.95,138.79,138.89,31800.0
2012-03-19 13:55:00,138.91,138.93,138.71,138.83,27700.0,138.91,138.93,138.71,138.83,27700.0
2012-03-19 14:00:00,138.83,138.93,138.75,138.78,26600.0,138.83,138.93,138.75,138.78,26600.0
2012-03-19 14:05:00,138.78,139.0,138.64,138.95,48400.0,138.78,139.0,138.64,138.95,48400.0
2012-03-19 14:10:00,138.96,139.2,138.92,139.09,74700.0,138.96,139.2,138.92,139.09,74700.0
2012-03-19 14:15:00,139.04,139.04,138.9,139.0,18600.0,139.04,139.04,138.9,139.0,18600.0
2012-03-19 14:20:00,138.95,138.95,138.71,138.88,32300.0,138.95,138.95,138.71,138.88,32300.0
2012-03-19 14:25:00,138.89,138.89,138.7,138.81,27800.0,138.89,138.89,138.7,138.81,27800.0
2012-03-19 14:30:00,138.79,138.82,138.17,138.4,67500.0,138.79,138.82,138.17,138.4,67500.0
2012-03-19 14:35:00,138.38,138.54,138.31,138.34,51000.0,138.38,138.54,138.31,138.34,51000.0
2012-03-19 14:40:00,138.28,138.51,138.15,138.41,28800.0,138.28,138.51,138.15,138.41,28800.0
2012-03-19 14:45:00,138.41,138.54,138.27,138.47,52400.0,138.41,138.54,138.27,138.47,52400.0
2012-03-19 14:50:00,138.5,138.69,138.47,138.55,53800.0,138.5,138.69,138.47,138.55,53800.0
2012-03-19 14:55:00,138.55,138.56,138.46,138.49,32300.0,138.55,138.56,138.46,138.49,32300.0
2012-03-19 15:00:00,138.48,138.62,138.48,138.51,31400.0,138.48,138.62,138.48,138.51,31400.0
2012-03-19 15:05:00,138.51,138.55,138.25,138.31,52300.0,138.51,138.55,138.25,138.31,52300.0
2012-03-19 15:10:00,138.31,138.53,138.21,138.52,24800.0,138.31,138.53,138.21,138.52,24800.0
2012-03-19 15:15:00,138.52,138.63,138.49,138.5,20900.0,138.52,138.63,138.49,138.5,20900.0
2012-03-19 15:20:00,138.52,138.55,138.3,138.38,33200.0,138.52,138.55,138.3,138.38,33200.0
2012-03-19 15:25:00,138.37,138.48,138.3,138.47,24800.0,138.37,138.48,138.3,138.47,24800.0
2012-03-19 15:30:00,138.48,138.66,138.47,138.6,27500.0,138.48,138.66,138.47,138.6,27500.0
2012-03-19 15:35:00,138.59,138.69,138.38,138.4,45200.0,138.59,138.69,138.38,138.4,45200.0
2012-03-19 15:40:00,138.41,138.48,138.07,138.12,74300.0,138.41,138.48,138.07,138.12,74300.0
2012-03-19 15:45:00,138.13,138.23,138.07,138.14,44800.0,138.13,138.23,138.07,138.14,44800.0
2012-03-19 15:50:00,138.16,138.2,137.82,137.98,77400.0,138.16,138.2,137.82,137.98,77400.0
2012-03-19 15:55:00,137.98,138.11,137.79,137.89,116500.0,137.98,138.11,137.79,137.89,116500.0
2012-03-20 09:30:00,136.35,136.92,135.0,135.04,272100.0,136.35,136.92,135.0,135.04,272100.0
2012-03-20 09:35:00,135.03,135.21,134.25,134.98,297000.0,135.03,135.21,134.25,134.98,297000.0
2012-03-20 09:40:00,135.01,135.86,134.94,135.1,187700.0,135.01,135.86,134.94,135.1,187700.0
2012-03-20 09:45:00,135.13,135.24,134.75,135.03,143500.0,135.13,135.24,134.75,135.03,143500.0
2012-03-20 09:50:00,135.02,135.83,134.62,135.33,216400.0,135.02,135.83,134.62,135.33,216400.0
2012-03-20 09:55:00,135.31,135.64,135.22,135.34,117500.0,135.31,135.64,135.22,135.34,117500.0
2012-03-20 10:00:00,135.35,135.46,135.0,135.31,82700.0,135.35,135.46,135.0,135.31,82700.0
2012-03-20 10:05:00,135.25,135.88,135.05,135.87,57200.0,135.25,135.88,135.05,135.87,57200.0
2012-03-20 10:10:00,135.87,136.25,135.71,136.2,58500.0,135.87,136.25,135.71,136.2,58500.0
2012-03-20 10:15:00,136.19,136.26,135.9,136.09,62500.0,136.19,136.26,135.9,136.09,62500.0
2012-03-20 10:20:00,136.13,136.36,135.56,135.64,50800.0,136.13,136.36,135.56,135.64,50800.0
2012-03-20 10:25:00,135.63,135.94,135.5,135.81,46500.0,135.63,135.94,135.5,135.81,46500.0
2012-03-20 10:30:00,135.75,135.75,135.33,135.59,34300.0,135.75,135.75,135.33,135.59,34300.0
2012-03-20 10:35:00,135.62,135.85,135.5,135.73,37500.0,135.62,135.85,135.5,135.73,37500.0
2012-03-20 10:40:00,135.67,135.9,135.52,135.69,35400.0,135.67,135.9,135.52,135.69,35400.0
2012-03-20 10:45:00,135.64,135.77,135.54,135.7,35900.0,135.64,135.77,135.54,135.7,35900.0
2012-03-20 10:50:00,135.7,135.83,135.58,135.67,62200.0,135.7,135.83,135.58,135.67,62200.0
2012-03-20 10:55:00,135.72,135.78,135.35,135.52,56600.0,135.72,135.78,135.35,135.52,56600.0
2012-03-20 11:00:00,135.51,135.68,135.5,135.58,46300.0,135.51,135.68,135.5,135.58,46300.0
2012-03-20 11:05:00,135.6,135.95,135.55,135.8,38400.0,135.6,135.95,135.55,135.8,38400.0
2012-03-20 11:10:00,135.8,135.8,135.35,135.6,91800.0,135.8,135.8,135.35,135.6,91800.0
2012-03-20 11:15:00,135.53,135.61,135.25,135.41,43600.0,135.53,135.61,135.25,135.41,43600.0
2012-03-20 11:20:00,135.38,135.67,135.35,135.65,31000.0,135.38,135.67,135.35,135.65,31000.0
2012-03-20 11:25:00,135.65,135.65,135.45,135.48,34400.0,135.65,135.65,135.45,135.48,34400.0
2012-03-20 11:30:00,135.41,135.49,135.26,135.3,25300.0,135.41,135.49,135.26,135.3,25300.0
2012-03-20 11:35:00,135.28,135.46,135.25,135.31,39200.0,135.28,135.46,135.25,135.31,39200.0
2012-03-20 11:40:00,135.35,135.4,135.15,135.33,54400.0,135.35,135.4,135.15,135.33,54400.0
2012-03-20 11:45:00,135.35,135.37,135.18,135.18,26600.0,135.35,135.37,135.18,135.18,26600.0
2012-03-20 11:50:00,135.25,135.33,135.17,135.27,47600.0,135.25,135.33,135.17,135.27,47600.0
2012-03-20 11:55:00,135.27,135.47,135.2,135.35,33400.0,135.27,135.47,135.2,135.35,33400.0
2012-03-20 12:00:00,135.31,135.78,135.28,135.69,63400.0,135.31,135.78,135.28,135.69,63400.0
2012-03-20 12:05:00,135.69,135.75,135.5,135.54,52300.0,135.69,135.75,135.5,135.54,52300.0
2012-03-20 12:10:00,135.52,135.57,135.26,135.26,86200.0,135.52,135.57,135.26,135.26,86200.0
2012-03-20 12:15:00,135.32,135.4,135.25,135.34,15200.0,135.32,135.4,135.25,135.34,15200.0
2012-03-20 12:20:00,135.33,135.44,135.29,135.35,9700.0,135.33,135.44,135.29,135.35,9700.0
2012-03-20 12:25:00,135.32,135.51,135.25,135.37,43600.0,135.32,135.51,135.25,135.37,43600.0
2012-03-20 12:30:00,135.4,135.59,135.37,135.52,22800.0,135.4,135.59,135.37,135.52,22800.0
2012-03-20 12:35:00,135.56,135.95,135.53,135.93,39400.0,135.56,135.95,135.53,135.93,39400.0
2012-03-20 12:40:00,135.92,136.09,135.88,135.89,29600.0,135.92,136.09,135.88,135.89,29600.0
2012-03-20 12:45:00,135.86,136.0,135.85,135.92,52600.0,135.86,136.0,135.85,135.92,52600.0
2012-03-20 12:50:00,135.95,136.1,135.86,136.1,42200.0,135.95,136.1,135.86,136.1,42200.0
2012-03-20 12:55:00,136.1,136.21,136.01,136.15,35900.0,136.1,136.21,136.01,136.15,35900.0
2012-03-20 13:00:00,136.1,136.19,136.01,136.14,35700.0,136.1,136.19,136.01,136.14,35700.0
2012-03-20 13:05:00,136.17,136.3,136.05,136.28,24600.0,136.17,136.3,136.05,136.28,24600.0
2012-03-20 13:10:00,136.24,136.3,135.9,136.02,78200.0,136.24,136.3,135.9,136.02,78200.0
2012-03-20 13:15:00,136.06,136.13,136.01,136.12,20000.0,136.06,136.13,136.01,136.12,20000.0
2012-03-20 13:20:00,136.07,136.33,136.01,136.1,57300.0,136.07,136.33,136.01,136.1,57300.0
2012-03-20 13:25:00,136.08,136.22,135.84,135.92,31200.0,136.08,136.22,135.84,135.92,31200.0
2012-03-20 13:30:00,135.9,135.95,135.69,135.74,16300.0,135.9,135.95,135.69,135.74,16300.0
2012-03-20 13:35:00,135.74,135.88,135.7,135.78,16800.0,135.74,135.88,135.7,135.78,16800.0
2012-03-20 13:40:00,135.72,135.94,135.63,135.88,13700.0,135.72,135.94,135.63,135.88,13700.0
2012-03-20 13:45:00,135.86,136.14,135.65,136.08,50500.0,135.86,136.14,135.65,136.08,50500.0
2012-03-20 13:50:00,136.06,136.14,136.01,136.07,10800.0,136.06,136.14,136.01,136.07,10800.0
2012-03-20 13:55:00,136.04,136.1,135.95,135.97,16800.0,136.04,136.1,135.95,135.97,16800.0
2012-03-20 14:00:00,135.96,136.25,135.96,136.25,17300.0,135.96,136.25,135.96,136.25,17300.0
2012-03-20 14:05:00,136.28,136.5,136.24,136.36,34700.0,136.28,136.5,136.24,136.36,34700.0
2012-03-20 14:10:00,136.36,136.78,136.27,136.77,44700.0,136.36,136.78,136.27,136.77,44700.0
2012-03-20 14:15:00,136.77,136.96,136.65,136.71,39200.0,136.77,136.96,136.65,136.71,39200.0
2012-03-20 14:20:00,136.7,136.73,136.5,136.66,15100.0,136.7,136.73,136.5,136.66,15100.0
2012-03-20 14:25:00,136.71,136.85,136.55,136.62,33200.0,136.71,136.85,136.55,136.62,33200.0
2012-03-20 14:30:00,136.61,136.68,136.32,136.33,32700.0,136.61,136.68,136.32,136.33,32700.0
2012-03-20 14:35:00,136.31,136.47,136.25,136.27,26900.0,136.31,136.47,136.25,136.27,26900.0
2012-03-20 14:40:00,136.26,136.34,136.16,136.26,21300.0,136.26,136.34,136.16,136.26,21300.0
2012-03-20 14:45:00,136.33,136.43,136.24,136.39,12800.0,136.33,136.43,136.24,136.39,12800.0
2012-03-20 14:50:00,136.42,136.65,136.42,136.6,23900.0,136.42,136.65,136.42,136.6,23900.0
2012-03-20 14:55:00,136.58,136.78,136.58,136.78,11800.0,136.58,136.78,136.58,136.78,11800.0
2012-03-20 15:00:00,136.78,137.24,136.76,137.21,80800.0,136.78,137.24,136.76,137.21,80800.0
2012-03-20 15:05:00,137.25,137.77,137.16,137.77,90900.0,137.25,137.77,137.16,137.77,90900.0
2012-03-20 15:10:00,137.76,137.9,137.52,137.67,42100.0,137.76,137.9,137.52,137.67,42100.0
2012-03-20 15:15:00,137.67,137.75,137.32,137.32,70800.0,137.67,137.75,137.32,137.32,70800.0
2012-03-20 15:20:00,137.32,137.63,137.32,137.55,29900.0,137.32,137.63,137.32,137.55,29900.0
2012-03-20 15:25:00,137.53,137.81,137.43,137.72,50100.0,137.53,137.81,137.43,137.72,50100.0
2012-03-20 15:30:00,137.68,137.85,137.55,137.65,40900.0,137.68,137.85,137.55,137.65,40900.0
2012-03-20 15:35:00,137.64,137.72,137.53,137.58,42800.0,137.64,137.72,137.53,137.58,42800.0
2012-03-20 15:40:00,137.6,137.66,137.43,137.55,35600.0,137.6,137.66,137.43,137.55,35600.0
2012-03-20 15:45:00,137.56,137.59,137.32,137.45,46000.0,137.56,137.59,137.32,137.45,46000.0
2012-03-20 15:50:00,137.44,137.44,137.2,137.35,47000.0,137.44,137.44,137.2,137.35,47000.0
2012-03-20 15:55:00,137.32,137.45,137.23,137.35,112400.0,137.32,137.45,137.23,137.35,112400.0
2012-03-21 09:30:00,137.55,139.46,137.55,139.08,297200.0,137.55,139.46,137.55,139.08,297200.0
2012-03-21 09:35:00,139.16,140.0,138.41,139.66,412900.0,139.16,140.0,138.41,139.66,412900.0
2012-03-21 09:40:00,139.72,140.25,139.35,139.87,292200.0,139.72,140.25,139.35,139.87,292200.0
2012-03-21 09:45:00,139.89,140.49,139.62,140.12,199500.0,139.89,140.49,139.62,140.12,199500.0
2012-03-21 09:50:00,140.12,140.18,139.04,139.44,162000.0,140.12,140.18,139.04,139.44,162000.0
2012-03-21 09:55:00,139.44,139.72,139.09,139.69,118000.0,139.44,139.72,139.09,139.69,118000.0
2012-03-21 10:00:00,139.72,139.99,139.61,139.9,83400.0,139.72,139.99,139.61,139.9,83400.0
2012-03-21 10:05:00,139.93,140.8,139.74,140.63,294100.0,139.93,140.8,139.74,140.63,294100.0
2012-03-21 10:10:00,140.69,141.25,140.31,141.07,321600.0,140.69,141.25,140.31,141.07,321600.0
2012-03-21 10:15:00,140.98,141.72,140.8,141.05,272000.0,140.98,141.72,140.8,141.05,272000.0
2012-03-21 10:20:00,141.04,141.56,140.98,141.45,123400.0,141.04,141.56,140.98,141.45,123400.0
2012-03-21 10:25:00,141.49,141.5,141.12,141.43,110500.0,141.49,141.5,141.12,141.43,110500.0
2012-03-21 10:30:00,141.43,141.45,140.6,140.64,157800.0,141.43,141.45,140.6,140.64,157800.0
2012-03-21 10:35:00,140.69,141.07,140.3,140.47,102400.0,140.69,141.07,140.3,140.47,102400.0
2012-03-21 10:40:00,140.48,140.71,139.52,139.89,196200.0,140.48,140.71,139.52,139.89,196200.0
2012-03-21 10:45:00,139.89,140.14,139.22,140.0,183600.0,139.89,140.14,139.22,140.0,183600.0
2012-03-21 10:50:00,139.94,140.29,139.84,140.25,101800.0,139.94,140.29,139.84,140.25,101800.0
2012-03-21 10:55:00,140.24,140.4,139.88,140.1,118300.0,140.24,140.4,139.88,140.1,118300.0
2012-03-21 11:00:00,140.09,140.44,139.74,140.35,93200.0,140.09,140.44,139.74,140.35,93200.0
2012-03-21 11:05:00,140.36,140.8,140.3,140.61,126900.0,140.36,140.8,140.3,140.61,126900.0
2012-03-21 11:10:00,140.62,140.68,140.19,140.26,50400.0,140.62,140.68,140.19,140.26,50400.0
2012-03-21 11:15:00,140.26,140.26,139.68,140.04,226100.0,140.26,140.26,139.68,140.04,226100.0
2012-03-21 11:20:00,140.08,140.37,139.7,139.77,62100.0,140.08,140.37,139.7,139.77,62100.0
2012-03-21 11:25:00,139.81,140.02,139.7,139.89,64100.0,139.81,140.02,139.7,139.89,64100.0
2012-03-21 11:30:00,139.86,140.6,139.84,140.6,140600.0,139.86,140.6,139.84,140.6,140600.0
2012-03-21 11:35:00,140.6,140.85,140.54,140.55,105800.0,140.6,140.85,140.54,140.55,105800.0
2012-03-21 11:40:00,140.54,140.83,140.46,140.5,29400.0,140.54,140.83,140.46,140.5,29400.0
2012-03-21 11:45:00,140.52,140.85,140.5,140.63,38800.0,140.52,140.85,140.5,140.63,38800.0
2012-03-21 11:50:00,140.62,141.29,140.47,141.08,94500.0,140.62,141.29,140.47,141.08,94500.0
2012-03-21 11:55:00,141.08,141.14,140.83,140.9,31900.0,141.08,141.14,140.83,140.9,31900.0
2012-03-21 12:00:00,140.94,141.1,140.84,140.93,29700.0,140.94,141.1,140.84,140.93,29700.0
2012-03-21 12:05:00,140.91,141.34,140.85,141.32,66800.0,140.91,141.34,140.85,141.32,66800.0
2012-03-21 12:10:00,141.32,141.65,141.27,141.41,131400.0,141.32,141.65,141.27,141.41,131400.0
2012-03-21 12:15:00,141.44,141.88,141.38,141.82,155000.0,141.44,141.88,141.38,141.82,155000.0
2012-03-21 12:20:00,141.81,142.0,141.61,141.68,114600.0,141.81,142.0,141.61,141.68,114600.0
2012-03-21 12:25:00,141.72,141.73,141.3,141.45,76000.0,141.72,141.73,141.3,141.45,76000.0
2012-03-21 12:30:00,141.44,141.55,141.25,141.35,69000.0,141.44,141.55,141.25,141.35,69000.0
2012-03-21 12:35:00,141.31,141.7,141.29,141.69,48600.0,141.31,141.7,141.29,141.69,48600.0
2012-03-21 12:40:00,141.67,141.78,141.37,141.48,44300.0,141.67,141.78,141.37,141.48,44300.0
2012-03-21 12:45:00,141.44,141.58,141.38,141.4,47700.0,141.44,141.58,141.38,141.4,47700.0
2012-03-21 12:50:00,141.44,141.44,141.09,141.3,69100.0,141.44,141.44,141.09,141.3,69100.0
2012-03-21 12:55:00,141.3,141.5,141.18,141.46,53500.0,141.3,141.5,141.18,141.46,53500.0
2012-03-21 13:00:00,141.46,141.6,141.19,141.2,53500.0,141.46,141.6,141.19,141.2,53500.0
2012-03-21 13:05:00,141.19,141.21,140.94,141.0,56900.0,141.19,141.21,140.94,141.0,56900.0
2012-03-21 13:10:00,141.0,141.25,140.99,141.02,30600.0,141.0,141.25,140.99,141.02,30600.0
2012-03-21 13:15:00,141.03,141.25,140.99,141.23,30500.0,141.03,141.25,140.99,141.23,30500.0
2012-03-21 13:20:00,141.24,141.24,141.03,141.07,17600.0,141.24,141.24,141.03,141.07,17600.0
2012-03-21 13:25:00,141.04,141.23,140.97,141.17,54400.0,141.04,141.23,140.97,141.17,54400.0
2012-03-21 13:30:00,141.19,141.4,141.14,141.35,73000.0,141.19,141.4,141.14,141.35,73000.0
2012-03-21 13:35:00,141.34,141.65,141.26,141.6,49300.0,141.34,141.65,141.26,141.6,49300.0
2012-03-21 13:40:00,141.58,141.89,141.47,141.89,76100.0,141.58,141.89,141.47,141.89,76100.0
2012-03-21 13:45:00,141.88,141.88,141.6,141.64,47900.0,141.88,141.88,141.6,141.64,47900.0
2012-03-21 13:50:00,141.64,141.77,141.38,141.41,38000.0,141.64,141.77,141.38,141.41,38000.0
2012-03-21 13:55:00,141.39,141.51,141.18,141.29,42000.0,141.39,141.51,141.18,141.29,42000.0
2012-03-21 14:00:00,141.27,141.73,141.2,141.48,31800.0,141.27,141.73,141.2,141.48,31800.0
2012-03-21 14:05:00,141.51,141.52,141.2,141.32,22600.0,141.51,141.52,141.2,141.32,22600.0
2012-03-21 14:10:00,141.32,141.45,141.16,141.45,23700.0,141.32,141.45,141.16,141.45,23700.0
2012-03-21 14:15:00,141.41,141.59,141.27,141.5,34100.0,141.41,141.59,141.27,141.5,34100.0
2012-03-21 14:20:00,141.49,141.57,141.4,141.49,16900.0,141.49,141.57,141.4,141.49,16900.0
2012-03-21 14:25:00,141.49,141.52,141.31,141.44,59100.0,141.49,141.52,141.31,141.44,59100.0
2012-03-21 14:30:00,141.41,141.73,141.41,141.7,86700.0,141.41,141.73,141.41,141.7,86700.0
2012-03-21 14:35:00,141.7,141.8,141.66,141.66,55900.0,141.7,141.8,141.66,141.66,55900.0
2012-03-21 14:40:00,141.67,142.24,141.67,142.24,227400.0,141.67,142.24,141.67,142.24,227400.0
2012-03-21 14:45:00,142.23,142.45,142.1,142.23,184900.0,142.23,142.45,142.1,142.23,184900.0
2012-03-21 14:50:00,142.24,142.44,142.02,142.14,91100.0,142.24,142.44,142.02,142.14,91100.0
2012-03-21 14:55:00,142.13,142.25,141.94,142.25,77400.0,142.13,142.25,141.94,142.25,77400.0
2012-03-21 15:00:00,142.21,142.42,142.03,142.33,70600.0,142.21,142.42,142.03,142.33,70600.0
2012-03-21 15:05:00,142.28,142.45,142.15,142.34,86700.0,142.28,142.45,142.15,142.34,86700.0
2012-03-21 15:10:00,142.35,142.73,142.19,142.66,148300.0,142.35,142.73,142.19,142.66,148300.0
2012-03-21 15:15:00,142.64,142.85,142.37,142.83,147500.0,142.64,142.85,142.37,142.83,147500.0
2012-03-21 15:20:00,142.81,142.81,142.41,142.52,91000.0,142.81,142.81,142.41,142.52,91000.0
2012-03-21 15:25:00,142.49,142.62,142.31,142.51,51300.0,142.49,142.62,142.31,142.51,51300.0
2012-03-21 15:30:00,142.49,142.5,142.23,142.38,95300.0,142.49,142.5,142.23,142.38,95300.0
2012-03-21 15:35:00,142.4,142.44,141.76,141.8,102700.0,142.4,142.44,141.76,141.8,102700.0
2012-03-21 15:40:00,141.81,141.85,141.13,141.41,204000.0,141.81,141.85,141.13,141.41,204000.0
2012-03-21 15:45:00,141.44,141.88,141.15,141.4,126500.0,141.44,141.88,141.15,141.4,126500.0
2012-03-21 15:50:00,141.38,141.47,140.64,140.76,238400.0,141.38,141.47,140.64,140.76,238400.0
2012-03-21 15:55:00,140.75,140.87,140.49,140.56,223400.0,140.75,140.87,140.49,140.56,223400.0
2012-03-22 09:30:00,139.13,139.8,139.0,139.39,248300.0,139.13,139.8,139.0,139.39,248300.0
2012-03-22 09:35:00,139.39,140.54,139.17,140.49,246800.0,139.39,140.54,139.17,140.49,246800.0
2012-03-22 09:40:00,140.5,140.91,140.35,140.52,234600.0,140.5,140.91,140.35,140.52,234600.0
2012-03-22 09:45:00,140.6,140.71,140.1,140.32,155700.0,140.6,140.71,140.1,140.32,155700.0
2012-03-22 09:50:00,140.27,140.39,140.2,140.22,99700.0,140.27,140.39,140.2,140.22,99700.0
2012-03-22 09:55:00,140.3,140.32,139.58,140.18,121400.0,140.3,140.32,139.58,140.18,121400.0
2012-03-22 10:00:00,140.23,140.27,139.95,140.23,77800.0,140.23,140.27,139.95,140.23,77800.0
2012-03-22 10:05:00,140.22,140.31,140.0,140.04,34600.0,140.22,140.31,140.0,140.04,34600.0
2012-03-22 10:10:00,140.05,140.4,139.86,140.36,76200.0,140.05,140.4,139.86,140.36,76200.0
2012-03-22 10:15:00,140.35,140.7,139.89,140.32,104000.0,140.35,140.7,139.89,140.32,104000.0
2012-03-22 10:20:00,140.35,141.31,140.29,140.98,162300.0,140.35,141.31,140.29,140.98,162300.0
2012-03-22 10:25:00,140.97,140.97,140.65,140.87,63300.0,140.97,140.97,140.65,140.87,63300.0
2012-03-22 10:30:00,140.89,141.28,140.65,140.92,106800.0,140.89,141.28,140.65,140.92,106800.0
2012-03-22 10:35:00,140.87,141.82,140.86,141.7,122600.0,140.87,141.82,140.86,141.7,122600.0
2012-03-22 10:40:00,141.63,142.1,141.39,142.08,110900.0,141.63,142.1,141.39,142.08,110900.0
2012-03-22 10:45:00,142.1,142.26,141.68,141.84,108600.0,142.1,142.26,141.68,141.84,108600.0
2012-03-22 10:50:00,141.82,141.85,141.4,141.74,103300.0,141.82,141.85,141.4,141.74,103300.0
2012-03-22 10:55:00,141.79,142.19,141.73,141.96,123700.0,141.79,142.19,141.73,141.96,123700.0
2012-03-22 11:00:00,142.0,142.3,141.7,142.0,216500.0,142.0,142.3,141.7,142.0,216500.0
2012-03-22 11:05:00,142.05,142.13,141.81,142.1,103900.0,142.05,142.13,141.81,142.1,103900.0
2012-03-22 11:10:00,142.08,142.65,142.08,142.65,177300.0,142.08,142.65,142.08,142.65,177300.0
2012-03-22 11:15:00,142.65,143.15,142.65,143.03,273400.0,142.65,143.15,142.65,143.03,273400.0
2012-03-22 11:20:00,143.04,143.21,142.68,142.68,128300.0,143.04,143.21,142.68,142.68,128300.0
2012-03-22 11:25:00,142.73,143.35,142.6,143.35,151100.0,142.73,143.35,142.6,143.35,151100.0
2012-03-22 11:30:00,143.35,143.59,143.22,143.56,98200.0,143.35,143.59,143.22,143.56,98200.0
2012-03-22 11:35:00,143.58,143.68,143.3,143.47,124300.0,143.58,143.68,143.3,143.47,124300.0
2012-03-22 11:40:00,143.52,143.52,142.93,142.93,72000.0,143.52,143.52,142.93,142.93,72000.0
2012-03-22 11:45:00,142.92,143.11,142.82,142.91,75600.0,142.92,143.11,142.82,142.91,75600.0
2012-03-22 11:50:00,142.91,143.23,142.89,143.06,77800.0,142.91,143.23,142.89,143.06,77800.0
2012-03-22 11:55:00,143.01,143.4,142.87,143.36,59900.0,143.01,143.4,142.87,143.36,59900.0
2012-03-22 12:00:00,143.36,143.68,143.3,143.67,90600.0,143.36,143.68,143.3,143.67,90600.0
2012-03-22 12:05:00,143.63,143.65,143.25,143.37,42600.0,143.63,143.65,143.25,143.37,42600.0
2012-03-22 12:10:00,143.38,143.38,142.67,142.67,73300.0,143.38,143.38,142.67,142.67,73300.0
2012-03-22 12:15:00,142.7,143.1,142.7,143.1,77700.0,142.7,143.1,142.7,143.1,77700.0
2012-03-22 12:20:00,143.15,143.75,143.12,143.7,119200.0,143.15,143.75,143.12,143.7,119200.0
2012-03-22 12:25:00,143.67,143.87,143.35,143.35,131800.0,143.67,143.87,143.35,143.35,131800.0
2012-03-22 12:30:00,143.35,143.54,143.14,143.14,53400.0,143.35,143.54,143.14,143.14,53400.0
2012-03-22 12:35:00,143.19,143.43,143.11,143.41,40100.0,143.19,143.43,143.11,143.41,40100.0
2012-03-22 12:40:00,143.41,143.41,143.18,143.26,18300.0,143.41,143.41,143.18,143.26,18300.0
2012-03-22 12:45:00,143.26,143.84,143.23,143.76,50600.0,143.26,143.84,143.23,143.76,50600.0
2012-03-22 12:50:00,143.8,143.8,143.5,143.6,62700.0,143.8,143.8,143.5,143.6,62700.0
2012-03-22 12:55:00,143.66,143.89,143.5,143.88,73800.0,143.66,143.89,143.5,143.88,73800.0
2012-03-22 13:00:00,143.86,144.28,143.8,144.24,191200.0,143.86,144.28,143.8,144.24,191200.0
2012-03-22 13:05:00,144.24,144.77,144.24,144.4,166100.0,144.24,144.77,144.24,144.4,166100.0
2012-03-22 13:10:00,144.42,144.76,144.38,144.41,77800.0,144.42,144.76,144.38,144.41,77800.0
2012-03-22 13:15:00,144.43,144.75,144.33,144.65,68600.0,144.43,144.75,144.33,144.65,68600.0
2012-03-22 13:20:00,144.63,144.78,144.42,144.78,41700.0,144.63,144.78,144.42,144.78,41700.0
2012-03-22 13:25:00,144.77,144.88,144.52,144.75,65500.0,144.77,144.88,144.52,144.75,65500.0
2012-03-22 13:30:00,144.8,144.89,144.73,144.86,33400.0,144.8,144.89,144.73,144.86,33400.0
2012-03-22 13:35:00,144.85,144.92,144.77,144.87,49300.0,144.85,144.92,144.77,144.87,49300.0
2012-03-22 13:40:00,144.87,144.96,144.72,144.9,84000.0,144.87,144.96,144.72,144.9,84000.0
2012-03-22 13:45:00,144.93,144.94,144.78,144.86,46400.0,144.93,144.94,144.78,144.86,46400.0
2012-03-22 13:50:00,144.86,144.94,144.75,144.9,65900.0,144.86,144.94,144.75,144.9,65900.0
2012-03-22 13:55:00,144.89,144.91,144.27,144.33,101700.0,144.89,144.91,144.27,144.33,101700.0
2012-03-22 14:00:00,144.3,144.34,144.02,144.26,91900.0,144.3,144.34,144.02,144.26,91900.0
2012-03-22 14:05:00,144.23,144.35,144.16,144.28,30300.0,144.23,144.35,144.16,144.28,30300.0
2012-03-22 14:10:00,144.24,144.37,144.2,144.26,26700.0,144.24,144.37,144.2,144.26,26700.0
2012-03-22 14:15:00,144.25,144.37,144.2,144.36,27100.0,144.25,144.37,144.2,144.36,27100.0
2012-03-22 14:20:00,144.32,144.46,143.79,143.83,138000.0,144.32,144.46,143.79,143.83,138000.0
2012-03-22 14:25:00,143.88,144.3,143.81,144.14,72200.0,143.88,144.3,143.81,144.14,72200.0
2012-03-22 14:30:00,144.18,144.28,143.87,143.97,50900.0,144.18,144.28,143.87,143.97,50900.0
2012-03-22 14:35:00,143.94,144.4,143.91,144.4,73300.0,143.94,144.4,143.91,144.4,73300.0
2012-03-22 14:40:00,144.4,144.41,144.09,144.1,72100.0,144.4,144.41,144.09,144.1,72100.0
2012-03-22 14:45:00,144.1,144.13,143.36,143.55,109400.0,144.1,144.13,143.36,143.55,109400.0
2012-03-22 14:50:00,143.56,143.68,143.36,143.53,46400.0,143.56,143.68,143.36,143.53,46400.0
2012-03-22 14:55:00,143.55,143.71,143.48,143.48,39200.0,143.55,143.71,143.48,143.48,39200.0
2012-03-22 15:00:00,143.49,143.49,142.7,142.89,98500.0,143.49,143.49,142.7,142.89,98500.0
2012-03-22 15:05:00,142.85,142.92,142.6,142.83,88900.0,142.85,142.92,142.6,142.83,88900.0
2012-03-22 15:10:00,142.85,142.94,142.32,142.45,133000.0,142.85,142.94,142.32,142.45,133000.0
2012-03-22 15:15:00,142.45,142.54,142.3,142.49,59600.0,142.45,142.54,142.3,142.49,59600.0
2012-03-22 15:20:00,142.49,142.99,142.4,142.88,54400.0,142.49,142.99,142.4,142.88,54400.0
2012-03-22 15:25:00,142.83,143.29,142.83,143.11,69400.0,142.83,143.29,142.83,143.11,69400.0
2012-03-22 15:30:00,143.12,143.25,142.86,142.9,65500.0,143.12,143.25,142.86,142.9,65500.0
2012-03-22 15:35:00,142.9,143.24,142.9,143.09,79700.0,142.9,143.24,142.9,143.09,79700.0
2012-03-22 15:40:00,143.12,143.5,143.11,143.28,117400.0,143.12,143.5,143.11,143.28,117400.0
2012-03-22 15:45:00,143.29,143.77,143.27,143.67,108500.0,143.29,143.77,143.27,143.67,108500.0
2012-03-22 15:50:00,143.62,143.71,143.39,143.51,113400.0,143.62,143.71,143.39,143.51,113400.0
2012-03-22 15:55:00,143.5,143.8,143.5,143.6,192800.0,143.5,143.8,143.5,143.6,192800.0
2012-03-23 09:30:00,144.24,144.55,143.4,144.25,244700.0,144.24,144.55,143.4,144.25,244700.0
2012-03-23 09:35:00,144.21,145.0,144.02,144.83,294300.0,144.21,145.0,144.02,144.83,294300.0
2012-03-23 09:40:00,144.81,144.9,143.83,144.31,218900.0,144.81,144.9,143.83,144.31,218900.0
2012-03-23 09:45:00,144.3,144.49,143.9,144.3,155900.0,144.3,144.49,143.9,144.3,155900.0
2012-03-23 09:50:00,144.29,144.29,143.72,143.89,150700.0,144.29,144.29,143.72,143.89,150700.0
2012-03-23 09:55:00,143.9,143.94,142.79,142.8,216100.0,143.9,143.94,142.79,142.8,216100.0
2012-03-23 10:00:00,142.81,142.9,142.33,142.39,178200.0,142.81,142.9,142.33,142.39,178200.0
2012-03-23 10:05:00,142.38,142.55,141.86,142.26,166100.0,142.38,142.55,141.86,142.26,166100.0
2012-03-23 10:10:00,142.24,142.66,142.0,142.63,114400.0,142.24,142.66,142.0,142.63,114400.0
2012-03-23 10:15:00,142.65,143.22,142.57,142.81,148300.0,142.65,143.22,142.57,142.81,148300.0
2012-03-23 10:20:00,142.77,143.0,142.24,142.94,66900.0,142.77,143.0,142.24,142.94,66900.0
2012-03-23 10:25:00,142.95,143.2,142.76,143.09,110200.0,142.95,143.2,142.76,143.09,110200.0
2012-03-23 10:30:00,143.11,143.34,142.83,143.0,153900.0,143.11,143.34,142.83,143.0,153900.0
2012-03-23 10:35:00,142.99,143.28,142.88,143.07,56100.0,142.99,143.28,142.88,143.07,56100.0
2012-03-23 10:40:00,143.09,143.18,142.62,143.01,74600.0,143.09,143.18,142.62,143.01,74600.0
2012-03-23 10:45:00,142.95,143.45,142.83,143.39,106000.0,142.95,143.45,142.83,143.39,106000.0
2012-03-23 10:50:00,143.39,144.0,143.22,143.9,171000.0,143.39,144.0,143.22,143.9,171000.0
2012-03-23 10:55:00,143.89,143.95,143.55,143.86,66700.0,143.89,143.95,143.55,143.86,66700.0
2012-03-23 11:00:00,143.87,143.9,143.28,143.41,62200.0,143.87,143.9,143.28,143.41,62200.0
2012-03-23 11:05:00,143.38,143.43,143.0,143.05,90000.0,143.38,143.43,143.0,143.05,90000.0
2012-03-23 11:10:00,143.03,143.21,142.8,143.1,91300.0,143.03,143.21,142.8,143.1,91300.0
2012-03-23 11:15:00,143.1,143.48,142.93,143.44,106900.0,143.1,143.48,142.93,143.44,106900.0
2012-03-23 11:20:00,143.47,143.8,143.41,143.63,92600.0,143.47,143.8,143.41,143.63,92600.0
2012-03-23 11:25:00,143.66,143.72,143.44,143.59,65100.0,143.66,143.72,143.44,143.59,65100.0
2012-03-23 11:30:00,143.59,143.84,143.5,143.67,74300.0,143.59,143.84,143.5,143.67,74300.0
2012-03-23 11:35:00,143.69,143.84,143.5,143.61,95800.0,143.69,143.84,143.5,143.61,95800.0
2012-03-23 11:40:00,143.6,143.64,143.39,143.6,37300.0,143.6,143.64,143.39,143.6,37300.0
2012-03-23 11:45:00,143.6,144.0,143.5,143.94,69600.0,143.6,144.0,143.5,143.94,69600.0
2012-03-23 11:50:00,143.9,144.1,143.84,144.1,74900.0,143.9,144.1,143.84,144.1,74900.0
2012-03-23 11:55:00,144.1,144.3,143.91,144.08,65100.0,144.1,144.3,143.91,144.08,65100.0
2012-03-23 12:00:00,144.09,144.17,143.69,143.73,83800.0,144.09,144.17,143.69,143.73,83800.0
2012-03-23 12:05:00,143.75,143.81,143.54,143.7,84500.0,143.75,143.81,143.54,143.7,84500.0
2012-03-23 12:10:00,143.7,144.1,143.7,144.0,74500.0,143.7,144.1,143.7,144.0,74500.0
2012-03-23 12:15:00,144.03,144.14,143.69,143.77,47500.0,144.03,144.14,143.69,143.77,47500.0
2012-03-23 12:20:00,143.84,144.0,143.8,143.85,58100.0,143.84,144.0,143.8,143.85,58100.0
2012-03-23 12:25:00,143.82,143.86,143.61,143.75,81700.0,143.82,143.86,143.61,143.75,81700.0
2012-03-23 12:30:00,143.74,143.79,143.44,143.49,43000.0,143.74,143.79,143.44,143.49,43000.0
2012-03-23 12:35:00,143.49,143.79,143.47,143.66,24700.0,143.49,143.79,143.47,143.66,24700.0
2012-03-23 12:40:00,143.64,143.9,143.61,143.74,31000.0,143.64,143.9,143.61,143.74,31000.0
2012-03-23 12:45:00,143.75,143.86,143.73,143.81,13200.0,143.75,143.86,143.73,143.81,13200.0
2012-03-23 12:50:00,143.87,144.0,143.81,143.95,20900.0,143.87,144.0,143.81,143.95,20900.0
2012-03-23 12:55:00,143.95,144.0,143.8,143.94,19100.0,143.95,144.0,143.8,143.94,19100.0
2012-03-23 13:00:00,143.95,143.97,143.7,143.86,21100.0,143.95,143.97,143.7,143.86,21100.0
2012-03-23 13:05:00,143.86,143.86,143.6,143.73,28800.0,143.86,143.86,143.6,143.73,28800.0
2012-03-23 13:10:00,143.73,143.73,143.52,143.64,23200.0,143.73,143.73,143.52,143.64,23200.0
2012-03-23 13:15:00,143.66,143.85,143.58,143.85,36100.0,143.66,143.85,143.58,143.85,36100.0
2012-03-23 13:20:00,143.85,143.95,143.64,143.65,35400.0,143.85,143.95,143.64,143.65,35400.0
2012-03-23 13:25:00,143.68,144.0,143.67,143.96,16300.0,143.68,144.0,143.67,143.96,16300.0
2012-03-23 13:30:00,143.99,144.09,143.94,144.05,33800.0,143.99,144.09,143.94,144.05,33800.0
2012-03-23 13:35:00,144.0,144.3,143.96,144.3,76500.0,144.0,144.3,143.96,144.3,76500.0
2012-03-23 13:40:00,144.3,144.55,144.29,144.36,58100.0,144.3,144.55,144.29,144.36,58100.0
2012-03-23 13:45:00,144.39,144.39,144.09,144.24,22200.0,144.39,144.39,144.09,144.24,22200.0
2012-03-23 13:50:00,144.23,144.6,144.23,144.6,50000.0,144.23,144.6,144.23,144.6,50000.0
2012-03-23 13:55:00,144.59,144.67,144.15,144.25,31900.0,144.59,144.67,144.15,144.25,31900.0
2012-03-23 14:00:00,144.24,144.49,144.18,144.45,31400.0,144.24,144.49,144.18,144.45,31400.0
2012-03-23 14:05:00,144.44,144.65,144.44,144.58,24400.0,144.44,144.65,144.44,144.58,24400.0
2012-03-23 14:10:00,144.58,144.65,144.57,144.58,33800.0,144.58,144.65,144.57,144.58,33800.0
2012-03-23 14:15:00,144.59,144.72,144.58,144.68,36200.0,144.59,144.72,144.58,144.68,36200.0
2012-03-23 14:20:00,144.68,144.77,144.62,144.68,49400.0,144.68,144.77,144.62,144.68,49400.0
2012-03-23 14:25:00,144.69,144.85,144.65,144.78,50900.0,144.69,144.85,144.65,144.78,50900.0
2012-03-23 14:30:00,144.75,144.76,144.42,144.45,47600.0,144.75,144.76,144.42,144.45,47600.0
2012-03-23 14:35:00,144.43,144.49,144.25,144.47,48100.0,144.43,144.49,144.25,144.47,48100.0
2012-03-23 14:40:00,144.49,144.72,144.47,144.69,55300.0,144.49,144.72,144.47,144.69,55300.0
2012-03-23 14:45:00,144.68,144.85,144.68,144.68,31100.0,144.68,144.85,144.68,144.68,31100.0
2012-03-23 14:50:00,144.69,144.88,144.65,144.8,35900.0,144.69,144.88,144.65,144.8,35900.0
2012-03-23 14:55:00,144.8,144.8,144.38,144.69,47400.0,144.8,144.8,144.38,144.69,47400.0
2012-03-23 15:00:00,144.7,144.77,144.3,144.41,53000.0,144.7,144.77,144.3,144.41,53000.0
2012-03-23 15:05:00,144.41,144.54,144.4,144.41,22700.0,144.41,144.54,144.4,144.41,22700.0
2012-03-23 15:10:00,144.41,144.41,144.04,144.36,43600.0,144.41,144.41,144.04,144.36,43600.0
2012-03-23 15:15:00,144.37,144.58,144.3,144.41,54900.0,144.37,144.58,144.3,144.41,54900.0
2012-03-23 15:20:00,144.4,144.48,144.33,144.43,27700.0,144.4,144.48,144.33,144.43,27700.0
2012-03-23 15:25:00,144.46,144.55,144.4,144.46,52500.0,144.46,144.55,144.4,144.46,52500.0
2012-03-23 15:30:00,144.45,144.49,144.25,144.48,67600.0,144.45,144.49,144.25,144.48,67600.0
2012-03-23 15:35:00,144.44,144.5,144.22,144.32,41000.0,144.44,144.5,144.22,144.32,41000.0
2012-03-23 15:40:00,144.32,144.45,144.28,144.33,35500.0,144.32,144.45,144.28,144.33,35500.0
2012-03-23 15:45:00,144.3,144.42,144.24,144.35,69100.0,144.3,144.42,144.24,144.35,69100.0
2012-03-23 15:50:00,144.34,144.44,144.26,144.37,77300.0,144.34,144.44,144.26,144.37,77300.0
2012-03-23 15:55:00,144.38,144.41,144.26,144.31,149200.0,144.38,144.41,144.26,144.31,149200.0
2012-03-26 09:30:00,145.7,147.4,145.56,147.32,441100.0,145.7,147.4,145.56,147.32,441100.0
2012-03-26 09:35:00,147.32,147.5,146.68,147.25,305300.0,147.32,147.5,146.68,147.25,305300.0
2012-03-26 09:40:00,147.21,147.35,146.8,147.04,231500.0,147.21,147.35,146.8,147.04,231500.0
2012-03-26 09:45:00,147.04,147.17,146.63,147.06,181300.0,147.04,147.17,146.63,147.06,181300.0
2012-03-26 09:50:00,147.05,147.07,146.5,146.6,162500.0,147.05,147.07,146.5,146.6,162500.0
2012-03-26 09:55:00,146.53,149.53,146.5,147.66,187300.0,146.53,149.53,146.5,147.66,187300.0
2012-03-26 10:00:00,147.66,147.95,147.2,147.92,187300.0,147.66,147.95,147.2,147.92,187300.0
2012-03-26 10:05:00,147.94,148.84,147.89,148.67,305400.0,147.94,148.84,147.89,148.67,305400.0
2012-03-26 10:10:00,148.67,149.17,148.45,148.59,217300.0,148.67,149.17,148.45,148.59,217300.0
2012-03-26 10:15:00,148.61,148.87,148.15,148.41,189200.0,148.61,148.87,148.15,148.41,189200.0
2012-03-26 10:20:00,148.41,148.49,147.83,148.19,184600.0,148.41,148.49,147.83,148.19,184600.0
2012-03-26 10:25:00,148.18,148.18,147.48,147.62,160400.0,148.18,148.18,147.48,147.62,160400.0
2012-03-26 10:30:00,147.62,148.09,147.53,148.09,84000.0,147.62,148.09,147.53,148.09,84000.0
2012-03-26 10:35:00,148.09,148.42,147.85,148.34,76000.0,148.09,148.42,147.85,148.34,76000.0
2012-03-26 10:40:00,148.35,148.58,147.9,148.52,107100.0,148.35,148.58,147.9,148.52,107100.0
2012-03-26 10:45:00,148.51,148.89,148.47,148.76,94200.0,148.51,148.89,148.47,148.76,94200.0
2012-03-26 10:50:00,148.81,149.14,148.74,149.11,167100.0,148.81,149.14,148.74,149.11,167100.0
2012-03-26 10:55:00,149.09,149.47,149.06,149.31,218100.0,149.09,149.47,149.06,149.31,218100.0
2012-03-26 11:00:00,149.31,149.4,148.72,148.76,146500.0,149.31,149.4,148.72,148.76,146500.0
2012-03-26 11:05:00,148.76,148.76,148.3,148.69,135900.0,148.76,148.76,148.3,148.69,135900.0
2012-03-26 11:10:00,148.74,149.22,148.65,149.22,79400.0,148.74,149.22,148.65,149.22,79400.0
2012-03-26 11:15:00,149.21,149.45,149.14,149.33,97100.0,149.21,149.45,149.14,149.33,97100.0
2012-03-26 11:20:00,149.35,149.6,149.28,149.58,107900.0,149.35,149.6,149.28,149.58,107900.0
2012-03-26 11:25:00,149.59,149.76,149.35,149.68,167300.0,149.59,149.76,149.35,149.68,167300.0
2012-03-26 11:30:00,149.67,149.72,149.14,149.23,130700.0,149.67,149.72,149.14,149.23,130700.0
2012-03-26 11:35:00,149.23,149.73,149.23,149.73,84200.0,149.23,149.73,149.23,149.73,84200.0
2012-03-26 11:40:00,149.7,149.93,149.7,149.85,152500.0,149.7,149.93,149.7,149.85,152500.0
2012-03-26 11:45:00,149.83,149.88,149.72,149.83,62600.0,149.83,149.88,149.72,149.83,62600.0
2012-03-26 11:50:00,149.83,149.83,149.58,149.58,93300.0,149.83,149.83,149.58,149.58,93300.0
2012-03-26 11:55:00,149.59,149.76,149.33,149.67,134700.0,149.59,149.76,149.33,149.67,134700.0
2012-03-26 12:00:00,149.67,149.85,149.63,149.78,49400.0,149.67,149.85,149.63,149.78,49400.0
2012-03-26 12:05:00,149.77,149.81,149.56,149.56,81600.0,149.77,149.81,149.56,149.56,81600.0
2012-03-26 12:10:00,149.58,149.73,149.5,149.64,54700.0,149.58,149.73,149.5,149.64,54700.0
2012-03-26 12:15:00,149.62,149.66,149.3,149.34,100600.0,149.62,149.66,149.3,149.34,100600.0
2012-03-26 12:20:00,149.34,149.57,149.29,149.4,63700.0,149.34,149.57,149.29,149.4,63700.0
2012-03-26 12:25:00,149.39,149.5,149.35,149.39,21300.0,149.39,149.5,149.35,149.39,21300.0
2012-03-26 12:30:00,149.38,149.48,149.21,149.43,28300.0,149.38,149.48,149.21,149.43,28300.0
2012-03-26 12:35:00,149.49,149.66,149.47,149.6,28300.0,149.49,149.66,149.47,149.6,28300.0
2012-03-26 12:40:00,149.64,149.7,149.5,149.54,28200.0,149.64,149.7,149.5,149.54,28200.0
2012-03-26 12:45:00,149.59,149.69,149.56,149.64,30800.0,149.59,149.69,149.56,149.64,30800.0
2012-03-26 12:50:00,149.7,149.82,149.65,149.77,41300.0,149.7,149.82,149.65,149.77,41300.0
2012-03-26 12:55:00,149.8,149.86,149.55,149.78,50300.0,149.8,149.86,149.55,149.78,50300.0
2012-03-26 13:00:00,149.78,149.86,149.76,149.82,32000.0,149.78,149.86,149.76,149.82,32000.0
2012-03-26 13:05:00,149.83,149.88,149.8,149.82,32500.0,149.83,149.88,149.8,149.82,32500.0
2012-03-26 13:10:00,149.82,149.85,149.51,149.61,74600.0,149.82,149.85,149.51,149.61,74600.0
2012-03-26 13:15:00,149.61,149.7,149.46,149.61,62700.0,149.61,149.7,149.46,149.61,62700.0
2012-03-26 13:20:00,149.6,149.85,149.49,149.77,59400.0,149.6,149.85,149.49,149.77,59400.0
2012-03-26 13:25:00,149.83,149.85,149.61,149.76,39800.0,149.83,149.85,149.61,149.76,39800.0
2012-03-26 13:30:00,149.76,149.86,149.7,149.81,40600.0,149.76,149.86,149.7,149.81,40600.0
2012-03-26 13:35:00,149.85,149.89,149.8,149.84,56400.0,149.85,149.89,149.8,149.84,56400.0
2012-03-26 13:40:00,149.84,149.99,149.83,149.99,68600.0,149.84,149.99,149.83,149.99,68600.0
2012-03-26 13:45:00,149.99,150.0,149.71,149.82,130200.0,149.99,150.0,149.71,149.82,130200.0
2012-03-26 13:50:00,149.8,150.26,149.8,150.25,199300.0,149.8,150.26,149.8,150.25,199300.0
2012-03-26 13:55:00,150.26,150.32,149.92,150.19,87100.0,150.26,150.32,149.92,150.19,87100.0
2012-03-26 14:00:00,150.19,150.5,150.18,150.5,102900.0,150.19,150.5,150.18,150.5,102900.0
2012-03-26 14:05:00,150.5,150.68,150.2,150.43,84300.0,150.5,150.68,150.2,150.43,84300.0
2012-03-26 14:10:00,150.46,150.65,150.32,150.44,50000.0,150.46,150.65,150.32,150.44,50000.0
2012-03-26 14:15:00,150.44,150.5,150.2,150.26,44800.0,150.44,150.5,150.2,150.26,44800.0
2012-03-26 14:20:00,150.34,150.59,150.33,150.44,41700.0,150.34,150.59,150.33,150.44,41700.0
2012-03-26 14:25:00,150.48,150.48,150.37,150.37,32300.0,150.48,150.48,150.37,150.37,32300.0
2012-03-26 14:30:00,150.38,150.48,150.29,150.33,34300.0,150.38,150.48,150.29,150.33,34300.0
2012-03-26 14:35:00,150.36,150.4,150.0,150.03,44700.0,150.36,150.4,150.0,150.03,44700.0
2012-03-26 14:40:00,150.02,150.29,150.0,150.08,65800.0,150.02,150.29,150.0,150.08,65800.0
2012-03-26 14:45:00,150.05,150.36,150.0,150.36,46300.0,150.05,150.36,150.0,150.36,46300.0
2012-03-26 14:50:00,150.32,150.45,150.31,150.45,44100.0,150.32,150.45,150.31,150.45,44100.0
2012-03-26 14:55:00,150.44,150.49,150.34,150.35,65500.0,150.44,150.49,150.34,150.35,65500.0
2012-03-26 15:00:00,150.38,150.47,150.23,150.45,53900.0,150.38,150.47,150.23,150.45,53900.0
2012-03-26 15:05:00,150.42,150.48,150.33,150.48,46200.0,150.42,150.48,150.33,150.48,46200.0
2012-03-26 15:10:00,150.48,150.86,150.46,150.77,153200.0,150.48,150.86,150.46,150.77,153200.0
2012-03-26 15:15:00,150.79,150.97,150.76,150.86,77800.0,150.79,150.97,150.76,150.86,77800.0
2012-03-26 15:20:00,150.89,150.91,150.59,150.72,58300.0,150.89,150.91,150.59,150.72,58300.0
2012-03-26 15:25:00,150.71,150.75,150.62,150.75,80800.0,150.71,150.75,150.62,150.75,80800.0
2012-03-26 15:30:00,150.74,150.85,150.36,150.36,84100.0,150.74,150.85,150.36,150.36,84100.0
2012-03-26 15:35:00,150.35,150.55,150.3,150.42,96900.0,150.35,150.55,150.3,150.42,96900.0
2012-03-26 15:40:00,150.44,150.58,150.34,150.44,70300.0,150.44,150.58,150.34,150.44,70300.0
2012-03-26 15:45:00,150.44,150.6,150.4,150.59,67600.0,150.44,150.6,150.4,150.59,67600.0
2012-03-26 15:50:00,150.57,150.7,150.5,150.5,131500.0,150.57,150.7,150.5,150.5,131500.0
2012-03-26 15:55:00,150.53,150.8,150.38,150.75,259400.0,150.53,150.8,150.38,150.75,259400.0
2012-03-27 09:30:00,150.27,150.43,149.85,150.1,407700.0,150.27,150.43,149.85,150.1,407700.0
2012-03-27 09:35:00,150.15,150.15,148.9,149.01,321900.0,150.15,150.15,148.9,149.01,321900.0
2012-03-27 09:40:00,149.01,149.28,148.9,149.0,210500.0,149.01,149.28,148.9,149.0,210500.0
2012-03-27 09:45:00,149.0,149.35,148.5,149.11,192400.0,149.0,149.35,148.5,149.11,192400.0
2012-03-27 09:50:00,149.11,150.12,149.0,149.78,217800.0,149.11,150.12,149.0,149.78,217800.0
2012-03-27 09:55:00,149.79,150.08,149.43,149.92,125000.0,149.79,150.08,149.43,149.92,125000.0
2012-03-27 10:00:00,149.86,150.5,149.64,150.47,175300.0,149.86,150.5,149.64,150.47,175300.0
2012-03-27 10:05:00,150.39,152.05,150.23,151.55,341500.0,150.39,152.05,150.23,151.55,341500.0
2012-03-27 10:10:00,151.53,153.29,151.41,152.89,380100.0,151.53,153.29,151.41,152.89,380100.0
2012-03-27 10:15:00,152.88,154.03,152.65,154.03,330600.0,152.88,154.03,152.65,154.03,330600.0
2012-03-27 10:20:00,154.01,154.15,153.06,153.93,326400.0,154.01,154.15,153.06,153.93,326400.0
2012-03-27 10:25:00,153.83,153.86,152.92,153.14,263900.0,153.83,153.86,152.92,153.14,263900.0
2012-03-27 10:30:00,153.13,153.89,153.07,153.81,145000.0,153.13,153.89,153.07,153.81,145000.0
2012-03-27 10:35:00,153.82,153.92,153.44,153.7,132500.0,153.82,153.92,153.44,153.7,132500.0
2012-03-27 10:40:00,153.7,153.74,153.27,153.35,93100.0,153.7,153.74,153.27,153.35,93100.0
2012-03-27 10:45:00,153.34,153.48,153.25,153.48,78600.0,153.34,153.48,153.25,153.48,78600.0
2012-03-27 10:50:00,153.46,153.53,153.2,153.31,112600.0,153.46,153.53,153.2,153.31,112600.0
2012-03-27 10:55:00,153.33,153.33,152.28,152.39,177700.0,153.33,153.33,152.28,152.39,177700.0
2012-03-27 11:00:00,152.34,153.11,152.34,152.94,86000.0,152.34,153.11,152.34,152.94,86000.0
2012-03-27 11:05:00,152.93,153.05,152.39,152.43,80300.0,152.93,153.05,152.39,152.43,80300.0
2012-03-27 11:10:00,152.45,152.66,152.11,152.15,101600.0,152.45,152.66,152.11,152.15,101600.0
2012-03-27 11:15:00,152.13,152.39,151.71,152.2,111300.0,152.13,152.39,151.71,152.2,111300.0
2012-03-27 11:20:00,152.27,152.72,152.22,152.58,73000.0,152.27,152.72,152.22,152.58,73000.0
2012-03-27 11:25:00,152.6,152.75,152.38,152.57,90700.0,152.6,152.75,152.38,152.57,90700.0
2012-03-27 11:30:00,152.58,152.99,152.58,152.78,48000.0,152.58,152.99,152.58,152.78,48000.0
2012-03-27 11:35:00,152.79,152.92,152.6,152.67,39600.0,152.79,152.92,152.6,152.67,39600.0
2012-03-27 11:40:00,152.7,152.73,152.42,152.6,25900.0,152.7,152.73,152.42,152.6,25900.0
2012-03-27 11:45:00,152.58,152.8,152.51,152.75,34700.0,152.58,152.8,152.51,152.75,34700.0
2012-03-27 11:50:00,152.74,152.75,152.16,152.3,52300.0,152.74,152.75,152.16,152.3,52300.0
2012-03-27 11:55:00,152.29,152.49,152.27,152.45,40600.0,152.29,152.49,152.27,152.45,40600.0
2012-03-27 12:00:00,152.43,152.65,152.4,152.4,42000.0,152.43,152.65,152.4,152.4,42000.0
2012-03-27 12:05:00,152.42,152.64,152.38,152.52,34700.0,152.42,152.64,152.38,152.52,34700.0
2012-03-27 12:10:00,152.52,152.55,152.43,152.54,17800.0,152.52,152.55,152.43,152.54,17800.0
2012-03-27 12:15:00,152.56,152.69,152.43,152.44,28500.0,152.56,152.69,152.43,152.44,28500.0
2012-03-27 12:20:00,152.43,152.62,152.4,152.55,27100.0,152.43,152.62,152.4,152.55,27100.0
2012-03-27 12:25:00,152.55,152.59,152.33,152.46,35300.0,152.55,152.59,152.33,152.46,35300.0
2012-03-27 12:30:00,152.42,152.51,152.38,152.4,15500.0,152.42,152.51,152.38,152.4,15500.0
2012-03-27 12:35:00,152.38,152.55,152.34,152.43,17200.0,152.38,152.55,152.34,152.43,17200.0
2012-03-27 12:40:00,152.42,152.45,152.3,152.44,14500.0,152.42,152.45,152.3,152.44,14500.0
2012-03-27 12:45:00,152.38,152.42,152.2,152.25,13400.0,152.38,152.42,152.2,152.25,13400.0
2012-03-27 12:50:00,152.24,152.26,152.11,152.23,27700.0,152.24,152.26,152.11,152.23,27700.0
2012-03-27 12:55:00,152.23,152.34,152.17,152.31,14800.0,152.23,152.34,152.17,152.31,14800.0
2012-03-27 13:00:00,152.32,152.38,152.1,152.13,21900.0,152.32,152.38,152.1,152.13,21900.0
2012-03-27 13:05:00,152.13,152.16,151.84,151.95,50500.0,152.13,152.16,151.84,151.95,50500.0
2012-03-27 13:10:00,151.97,152.16,151.9,152.12,20000.0,151.97,152.16,151.9,152.12,20000.0
2012-03-27 13:15:00,152.16,152.39,152.04,152.36,30900.0,152.16,152.39,152.04,152.36,30900.0
2012-03-27 13:20:00,152.35,152.39,152.09,152.17,24800.0,152.35,152.39,152.09,152.17,24800.0
2012-03-27 13:25:00,152.24,152.31,152.06,152.17,39200.0,152.24,152.31,152.06,152.17,39200.0
2012-03-27 13:30:00,152.17,152.26,152.07,152.2,12800.0,152.17,152.26,152.07,152.2,12800.0
2012-03-27 13:35:00,152.22,152.4,152.2,152.33,24300.0,152.22,152.4,152.2,152.33,24300.0
2012-03-27 13:40:00,152.37,153.14,152.35,153.12,79800.0,152.37,153.14,152.35,153.12,79800.0
2012-03-27 13:45:00,153.15,153.28,153.04,153.13,79200.0,153.15,153.28,153.04,153.13,79200.0
2012-03-27 13:50:00,153.07,153.07,152.89,152.94,28500.0,153.07,153.07,152.89,152.94,28500.0
2012-03-27 13:55:00,152.94,153.07,152.7,152.93,38200.0,152.94,153.07,152.7,152.93,38200.0
2012-03-27 14:00:00,152.94,153.08,152.9,152.98,23300.0,152.94,153.08,152.9,152.98,23300.0
2012-03-27 14:05:00,152.97,153.0,152.72,152.9,26600.0,152.97,153.0,152.72,152.9,26600.0
2012-03-27 14:10:00,152.9,153.13,152.82,153.03,43200.0,152.9,153.13,152.82,153.03,43200.0
2012-03-27 14:15:00,153.02,153.02,152.82,152.99,24900.0,153.02,153.02,152.82,152.99,24900.0
2012-03-27 14:20:00,152.99,153.0,152.66,152.7,27800.0,152.99,153.0,152.66,152.7,27800.0
2012-03-27 14:25:00,152.7,152.97,152.7,152.94,17200.0,152.7,152.97,152.7,152.94,17200.0
2012-03-27 14:30:00,152.94,153.17,152.85,153.03,39000.0,152.94,153.17,152.85,153.03,39000.0
2012-03-27 14:35:00,153.07,153.2,153.0,153.02,29200.0,153.07,153.2,153.0,153.02,29200.0
2012-03-27 14:40:00,153.03,153.17,152.95,153.15,33300.0,153.03,153.17,152.95,153.15,33300.0
2012-03-27 14:45:00,153.15,153.53,153.02,153.51,74900.0,153.15,153.53,153.02,153.51,74900.0
2012-03-27 14:50:00,153.53,153.53,153.05,153.16,64700.0,153.53,153.53,153.05,153.16,64700.0
2012-03-27 14:55:00,153.17,153.21,152.85,152.95,27800.0,153.17,153.21,152.85,152.95,27800.0
2012-03-27 15:00:00,152.94,152.99,152.51,152.67,62400.0,152.94,152.99,152.51,152.67,62400.0
2012-03-27 15:05:00,152.65,152.66,152.4,152.46,49600.0,152.65,152.66,152.4,152.46,49600.0
2012-03-27 15:10:00,152.44,152.57,152.33,152.36,34200.0,152.44,152.57,152.33,152.36,34200.0
2012-03-27 15:15:00,152.36,152.39,151.9,151.97,83000.0,152.36,152.39,151.9,151.97,83000.0
2012-03-27 15:20:00,151.95,151.99,151.3,151.33,127100.0,151.95,151.99,151.3,151.33,127100.0
2012-03-27 15:25:00,151.31,151.57,150.84,150.86,119500.0,151.31,151.57,150.84,150.86,119500.0
2012-03-27 15:30:00,150.85,151.52,150.7,151.03,100200.0,150.85,151.52,150.7,151.03,100200.0
2012-03-27 15:35:00,151.0,151.59,150.99,151.22,104800.0,151.0,151.59,150.99,151.22,104800.0
2012-03-27 15:40:00,151.24,151.26,151.0,151.18,57200.0,151.24,151.26,151.0,151.18,57200.0
2012-03-27 15:45:00,151.19,151.19,150.75,150.88,127800.0,151.19,151.19,150.75,150.88,127800.0
2012-03-27 15:50:00,150.9,150.9,150.38,150.52,112300.0,150.9,150.9,150.38,150.52,112300.0
2012-03-27 15:55:00,150.49,150.56,149.69,150.03,280600.0,150.49,150.56,149.69,150.03,280600.0
2012-03-28 09:30:00,150.7,150.8,148.68,149.49,336400.0,150.7,150.8,148.68,149.49,336400.0
2012-03-28 09:35:00,149.4,149.83,149.0,149.8,237000.0,149.4,149.83,149.0,149.8,237000.0
2012-03-28 09:40:00,149.82,150.25,149.63,150.0,185200.0,149.82,150.25,149.63,150.0,185200.0
2012-03-28 09:45:00,150.01,150.5,149.25,149.28,156500.0,150.01,150.5,149.25,149.28,156500.0
2012-03-28 09:50:00,149.25,149.96,149.15,149.82,106700.0,149.25,149.96,149.15,149.82,106700.0
2012-03-28 09:55:00,149.85,150.17,149.61,149.7,134900.0,149.85,150.17,149.61,149.7,134900.0
2012-03-28 10:00:00,149.66,150.1,149.32,149.72,91900.0,149.66,150.1,149.32,149.72,91900.0
2012-03-28 10:05:00,149.71,150.31,149.61,149.98,83100.0,149.71,150.31,149.61,149.98,83100.0
2012-03-28 10:10:00,149.94,149.94,149.5,149.61,63900.0,149.94,149.94,149.5,149.61,63900.0
2012-03-28 10:15:00,149.64,149.66,148.75,149.06,163700.0,149.64,149.66,148.75,149.06,163700.0
2012-03-28 10:20:00,149.14,149.33,148.95,149.27,48300.0,149.14,149.33,148.95,149.27,48300.0
2012-03-28 10:25:00,149.31,149.32,148.99,149.26,67300.0,149.31,149.32,148.99,149.26,67300.0
2012-03-28 10:30:00,149.25,149.35,148.43,148.6,176500.0,149.25,149.35,148.43,148.6,176500.0
2012-03-28 10:35:00,148.6,148.8,148.01,148.32,150400.0,148.6,148.8,148.01,148.32,150400.0
2012-03-28 10:40:00,148.33,148.88,148.31,148.86,123500.0,148.33,148.88,148.31,148.86,123500.0
2012-03-28 10:45:00,148.81,149.1,148.64,148.89,115000.0,148.81,149.1,148.64,148.89,115000.0
2012-03-28 10:50:00,148.83,149.0,148.71,148.97,65900.0,148.83,149.0,148.71,148.97,65900.0
2012-03-28 10:55:00,148.97,149.04,148.46,148.74,83900.0,148.97,149.04,148.46,148.74,83900.0
2012-03-28 11:00:00,148.81,148.92,148.51,148.57,34500.0,148.81,148.92,148.51,148.57,34500.0
2012-03-28 11:05:00,148.55,148.59,148.06,148.15,70600.0,148.55,148.59,148.06,148.15,70600.0
2012-03-28 11:10:00,148.16,148.35,148.14,148.24,55100.0,148.16,148.35,148.14,148.24,55100.0
2012-03-28 11:15:00,148.22,148.43,148.13,148.23,38900.0,148.22,148.43,148.13,148.23,38900.0
2012-03-28 11:20:00,148.24,148.38,147.85,147.91,97900.0,148.24,148.38,147.85,147.91,97900.0
2012-03-28 11:25:00,147.96,147.97,147.07,147.09,168400.0,147.96,147.97,147.07,147.09,168400.0
2012-03-28 11:30:00,147.09,147.35,146.27,146.63,301600.0,147.09,147.35,146.27,146.63,301600.0
2012-03-28 11:35:00,146.61,147.19,146.56,147.15,99900.0,146.61,147.19,146.56,147.15,99900.0
2012-03-28 11:40:00,147.15,147.31,146.81,146.95,68600.0,147.15,147.31,146.81,146.95,68600.0
2012-03-28 11:45:00,146.89,146.98,146.5,146.5,66500.0,146.89,146.98,146.5,146.5,66500.0
2012-03-28 11:50:00,146.51,146.72,146.26,146.53,94100.0,146.51,146.72,146.26,146.53,94100.0
2012-03-28 11:55:00,146.51,146.84,146.1,146.8,109800.0,146.51,146.84,146.1,146.8,109800.0
2012-03-28 12:00:00,146.8,146.84,146.53,146.64,40400.0,146.8,146.84,146.53,146.64,40400.0
2012-03-28 12:05:00,146.66,147.09,146.64,147.01,43900.0,146.66,147.09,146.64,147.01,43900.0
2012-03-28 12:10:00,147.01,147.05,146.73,146.87,33700.0,147.01,147.05,146.73,146.87,33700.0
2012-03-28 12:15:00,146.87,147.25,146.87,147.0,71700.0,146.87,147.25,146.87,147.0,71700.0
2012-03-28 12:20:00,147.04,147.38,147.02,147.16,36500.0,147.04,147.38,147.02,147.16,36500.0
2012-03-28 12:25:00,147.15,147.4,147.15,147.34,34500.0,147.15,147.4,147.15,147.34,34500.0
2012-03-28 12:30:00,147.33,147.57,147.11,147.27,63700.0,147.33,147.57,147.11,147.27,63700.0
2012-03-28 12:35:00,147.26,147.29,146.91,146.91,68000.0,147.26,147.29,146.91,146.91,68000.0
2012-03-28 12:40:00,146.95,147.12,146.9,147.06,51800.0,146.95,147.12,146.9,147.06,51800.0
2012-03-28 12:45:00,147.08,147.45,147.06,147.31,33800.0,147.08,147.45,147.06,147.31,33800.0
2012-03-28 12:50:00,147.31,147.31,147.05,147.05,24300.0,147.31,147.31,147.05,147.05,24300.0
2012-03-28 12:55:00,147.07,147.07,146.3,146.7,125200.0,147.07,147.07,146.3,146.7,125200.0
2012-03-28 13:00:00,146.68,147.44,146.68,147.4,51500.0,146.68,147.44,146.68,147.4,51500.0
2012-03-28 13:05:00,147.4,147.4,147.18,147.29,24400.0,147.4,147.4,147.18,147.29,24400.0
2012-03-28 13:10:00,147.25,147.34,146.84,146.86,27200.0,147.25,147.34,146.84,146.86,27200.0
2012-03-28 13:15:00,146.83,146.99,146.44,146.7,50800.0,146.83,146.99,146.44,146.7,50800.0
2012-03-28 13:20:00,146.7,146.73,146.34,146.58,62300.0,146.7,146.73,146.34,146.58,62300.0
2012-03-28 13:25:00,146.57,146.7,146.53,146.57,34400.0,146.57,146.7,146.53,146.57,34400.0
2012-03-28 13:30:00,146.58,146.62,146.41,146.48,53300.0,146.58,146.62,146.41,146.48,53300.0
2012-03-28 13:35:00,146.48,146.48,146.0,146.2,93300.0,146.48,146.48,146.0,146.2,93300.0
2012-03-28 13:40:00,146.2,146.58,146.2,146.5,47900.0,146.2,146.58,146.2,146.5,47900.0
2012-03-28 13:45:00,146.56,146.68,146.49,146.65,25400.0,146.56,146.68,146.49,146.65,25400.0
2012-03-28 13:50:00,146.66,146.75,146.58,146.67,15800.0,146.66,146.75,146.58,146.67,15800.0
2012-03-28 13:55:00,146.65,146.74,146.57,146.63,19900.0,146.65,146.74,146.57,146.63,19900.0
2012-03-28 14:00:00,146.65,146.71,146.25,146.37,32900.0,146.65,146.71,146.25,146.37,32900.0
2012-03-28 14:05:00,146.37,146.5,146.22,146.36,37900.0,146.37,146.5,146.22,146.36,37900.0
2012-03-28 14:10:00,146.32,146.34,146.11,146.18,41300.0,146.32,146.34,146.11,146.18,41300.0
2012-03-28 14:15:00,146.23,146.47,146.2,146.43,28100.0,146.23,146.47,146.2,146.43,28100.0
2012-03-28 14:20:00,146.46,146.59,146.4,146.51,19900.0,146.46,146.59,146.4,146.51,19900.0
2012-03-28 14:25:00,146.52,146.73,146.5,146.68,20000.0,146.52,146.73,146.5,146.68,20000.0
2012-03-28 14:30:00,146.72,147.18,146.69,146.98,62400.0,146.72,147.18,146.69,146.98,62400.0
2012-03-28 14:35:00,147.0,147.37,146.96,147.2,50100.0,147.0,147.37,146.96,147.2,50100.0
2012-03-28 14:40:00,147.16,147.59,147.15,147.53,53700.0,147.16,147.59,147.15,147.53,53700.0
2012-03-28 14:45:00,147.53,147.7,147.5,147.55,57900.0,147.53,147.7,147.5,147.55,57900.0
2012-03-28 14:50:00,147.56,147.62,147.4,147.55,27700.0,147.56,147.62,147.4,147.55,27700.0
2012-03-28 14:55:00,147.55,147.82,147.46,147.81,56500.0,147.55,147.82,147.46,147.81,56500.0
2012-03-28 15:00:00,147.81,148.3,147.8,148.06,87900.0,147.81,148.3,147.8,148.06,87900.0
2012-03-28 15:05:00,148.04,148.13,147.99,148.04,46900.0,148.04,148.13,147.99,148.04,46900.0
2012-03-28 15:10:00,148.03,148.07,147.89,147.98,34600.0,148.03,148.07,147.89,147.98,34600.0
2012-03-28 15:15:00,147.94,148.1,147.8,148.0,34200.0,147.94,148.1,147.8,148.0,34200.0
2012-03-28 15:20:00,148.04,148.13,147.93,148.12,30400.0,148.04,148.13,147.93,148.12,30400.0
2012-03-28 15:25:00,148.13,148.46,148.11,148.42,50100.0,148.13,148.46,148.11,148.42,50100.0
2012-03-28 15:30:00,148.4,148.42,148.17,148.42,51800.0,148.4,148.42,148.17,148.42,51800.0
2012-03-28 15:35:00,148.41,148.41,147.72,148.21,76000.0,148.41,148.41,147.72,148.21,76000.0
2012-03-28 15:40:00,148.21,148.5,148.21,148.49,52900.0,148.21,148.5,148.21,148.49,52900.0
2012-03-28 15:45:00,148.49,148.56,148.22,148.33,96400.0,148.49,148.56,148.22,148.33,96400.0
2012-03-28 15:50:00,148.33,148.38,148.13,148.17,78000.0,148.33,148.38,148.13,148.17,78000.0
2012-03-28 15:55:00,148.18,148.27,148.03,148.1,155600.0,148.18,148.27,148.03,148.1,155600.0
2012-03-29 09:30:00,145.11,146.38,144.51,145.79,385700.0,145.11,146.38,144.51,145.79,385700.0
2012-03-29 09:35:00,145.78,146.89,145.7,146.61,180600.0,145.78,146.89,145.7,146.61,180600.0
2012-03-29 09:40:00,146.63,146.67,145.69,145.74,113200.0,146.63,146.67,145.69,145.74,113200.0
2012-03-29 09:45:00,145.74,147.4,145.7,147.01,183000.0,145.74,147.4,145.7,147.01,183000.0
2012-03-29 09:50:00,147.08,147.2,146.6,146.82,89700.0,147.08,147.2,146.6,146.82,89700.0
2012-03-29 09:55:00,146.82,146.9,146.21,146.74,110300.0,146.82,146.9,146.21,146.74,110300.0
2012-03-29 10:00:00,146.8,147.1,146.51,147.1,64300.0,146.8,147.1,146.51,147.1,64300.0
2012-03-29 10:05:00,147.08,147.5,146.76,146.8,100900.0,147.08,147.5,146.76,146.8,100900.0
2012-03-29 10:10:00,146.77,146.82,146.4,146.4,65200.0,146.77,146.82,146.4,146.4,65200.0
2012-03-29 10:15:00,146.5,146.56,146.05,146.13,75900.0,146.5,146.56,146.05,146.13,75900.0
2012-03-29 10:20:00,146.17,146.17,145.64,145.92,150200.0,146.17,146.17,145.64,145.92,150200.0
2012-03-29 10:25:00,145.97,146.28,145.91,146.18,104100.0,145.97,146.28,145.91,146.18,104100.0
2012-03-29 10:30:00,146.19,146.2,145.45,145.5,111700.0,146.19,146.2,145.45,145.5,111700.0
2012-03-29 10:35:00,145.49,145.78,145.16,145.6,143600.0,145.49,145.78,145.16,145.6,143600.0
2012-03-29 10:40:00,145.59,146.18,145.57,146.11,97600.0,145.59,146.18,145.57,146.11,97600.0
2012-03-29 10:45:00,146.1,146.29,146.02,146.13,79900.0,146.1,146.29,146.02,146.13,79900.0
2012-03-29 10:50:00,146.08,146.08,145.35,145.35,64100.0,146.08,146.08,145.35,145.35,64100.0
2012-03-29 10:55:00,145.33,145.65,145.3,145.5,109000.0,145.33,145.65,145.3,145.5,109000.0
2012-03-29 11:00:00,145.5,146.05,145.48,146.0,72300.0,145.5,146.05,145.48,146.0,72300.0
2012-03-29 11:05:00,146.03,146.19,145.97,146.0,71200.0,146.03,146.19,145.97,146.0,71200.0
2012-03-29 11:10:00,145.99,146.03,145.6,145.68,71400.0,145.99,146.03,145.6,145.68,71400.0
2012-03-29 11:15:00,145.68,145.84,145.22,145.46,74700.0,145.68,145.84,145.22,145.46,74700.0
2012-03-29 11:20:00,145.47,145.85,145.47,145.52,47900.0,145.47,145.85,145.47,145.52,47900.0
2012-03-29 11:25:00,145.54,145.56,145.03,145.04,64100.0,145.54,145.56,145.03,145.04,64100.0
2012-03-29 11:30:00,145.03,145.05,144.61,144.72,150400.0,145.03,145.05,144.61,144.72,150400.0
2012-03-29 11:35:00,144.73,144.82,144.02,144.05,152100.0,144.73,144.82,144.02,144.05,152100.0
2012-03-29 11:40:00,144.04,144.57,143.91,144.52,161700.0,144.04,144.57,143.91,144.52,161700.0
2012-03-29 11:45:00,144.53,145.0,144.48,144.84,54200.0,144.53,145.0,144.48,144.84,54200.0
2012-03-29 11:50:00,144.86,144.88,144.45,144.7,46000.0,144.86,144.88,144.45,144.7,46000.0
2012-03-29 11:55:00,144.73,144.76,143.86,144.04,50800.0,144.73,144.76,143.86,144.04,50800.0
2012-03-29 12:00:00,144.02,144.49,143.95,144.25,58400.0,144.02,144.49,143.95,144.25,58400.0
2012-03-29 12:05:00,144.25,144.69,144.2,144.63,56900.0,144.25,144.69,144.2,144.63,56900.0
2012-03-29 12:10:00,144.63,144.65,144.28,144.39,46600.0,144.63,144.65,144.28,144.39,46600.0
2012-03-29 12:15:00,144.34,144.51,144.22,144.4,36200.0,144.34,144.51,144.22,144.4,36200.0
2012-03-29 12:20:00,144.41,144.44,144.11,144.38,43400.0,144.41,144.44,144.11,144.38,43400.0
2012-03-29 12:25:00,144.33,145.13,144.33,144.95,68600.0,144.33,145.13,144.33,144.95,68600.0
2012-03-29 12:30:00,144.95,145.31,144.7,144.71,40800.0,144.95,145.31,144.7,144.71,40800.0
2012-03-29 12:35:00,144.71,145.13,144.58,145.09,27100.0,144.71,145.13,144.58,145.09,27100.0
2012-03-29 12:40:00,145.1,145.31,145.06,145.23,35000.0,145.1,145.31,145.06,145.23,35000.0
2012-03-29 12:45:00,145.2,145.32,145.0,145.0,38500.0,145.2,145.32,145.0,145.0,38500.0
2012-03-29 12:50:00,145.0,145.28,145.0,145.2,23600.0,145.0,145.28,145.0,145.2,23600.0
2012-03-29 12:55:00,145.22,145.63,145.17,145.62,43700.0,145.22,145.63,145.17,145.62,43700.0
2012-03-29 13:00:00,145.62,145.64,145.23,145.23,53700.0,145.62,145.64,145.23,145.23,53700.0
2012-03-29 13:05:00,145.22,145.73,145.16,145.61,61400.0,145.22,145.73,145.16,145.61,61400.0
2012-03-29 13:10:00,145.59,145.68,145.2,145.26,24300.0,145.59,145.68,145.2,145.26,24300.0
2012-03-29 13:15:00,145.29,145.47,145.25,145.33,12100.0,145.29,145.47,145.25,145.33,12100.0
2012-03-29 13:20:00,145.39,145.45,145.17,145.24,31300.0,145.39,145.45,145.17,145.24,31300.0
2012-03-29 13:25:00,145.2,145.54,145.2,145.36,22900.0,145.2,145.54,145.2,145.36,22900.0
2012-03-29 13:30:00,145.4,145.44,145.26,145.33,11600.0,145.4,145.44,145.26,145.33,11600.0
2012-03-29 13:35:00,145.38,145.58,145.34,145.56,22500.0,145.38,145.58,145.34,145.56,22500.0
2012-03-29 13:40:00,145.54,145.6,145.41,145.41,22500.0,145.54,145.6,145.41,145.41,22500.0
2012-03-29 13:45:00,145.41,145.41,144.94,144.99,97400.0,145.41,145.41,144.94,144.99,97400.0
2012-03-29 13:50:00,145.0,145.1,144.88,145.05,38100.0,145.0,145.1,144.88,145.05,38100.0
2012-03-29 13:55:00,145.05,145.5,145.05,145.46,60600.0,145.05,145.5,145.05,145.46,60600.0
2012-03-29 14:00:00,145.4,145.8,145.37,145.56,58600.0,145.4,145.8,145.37,145.56,58600.0
2012-03-29 14:05:00,145.56,145.56,145.35,145.37,14600.0,145.56,145.56,145.35,145.37,14600.0
2012-03-29 14:10:00,145.37,145.59,145.33,145.48,23600.0,145.37,145.59,145.33,145.48,23600.0
2012-03-29 14:15:00,145.48,145.85,145.48,145.69,38300.0,145.48,145.85,145.48,145.69,38300.0
2012-03-29 14:20:00,145.76,145.9,145.62,145.78,58200.0,145.76,145.9,145.62,145.78,58200.0
2012-03-29 14:25:00,145.78,145.83,145.66,145.66,59200.0,145.78,145.83,145.66,145.66,59200.0
2012-03-29 14:30:00,145.68,145.73,145.51,145.62,26500.0,145.68,145.73,145.51,145.62,26500.0
2012-03-29 14:35:00,145.62,145.89,145.62,145.74,28800.0,145.62,145.89,145.62,145.74,28800.0
2012-03-29 14:40:00,145.7,145.85,145.7,145.71,37100.0,145.7,145.85,145.7,145.71,37100.0
2012-03-29 14:45:00,145.71,145.85,145.65,145.73,32100.0,145.71,145.85,145.65,145.73,32100.0
2012-03-29 14:50:00,145.72,145.73,145.56,145.67,18300.0,145.72,145.73,145.56,145.67,18300.0
2012-03-29 14:55:00,145.66,145.75,145.43,145.43,46200.0,145.66,145.75,145.43,145.43,46200.0
2012-03-29 15:00:00,145.46,145.6,145.4,145.41,26400.0,145.46,145.6,145.4,145.41,26400.0
2012-03-29 15:05:00,145.42,145.66,145.27,145.66,34900.0,145.42,145.66,145.27,145.66,34900.0
2012-03-29 15:10:00,145.67,146.14,145.62,146.14,79200.0,145.67,146.14,145.62,146.14,79200.0
2012-03-29 15:15:00,146.14,146.4,146.06,146.25,98500.0,146.14,146.4,146.06,146.25,98500.0
2012-03-29 15:20:00,146.24,146.36,146.13,146.21,33600.0,146.24,146.36,146.13,146.21,33600.0
2012-03-29 15:25:00,146.23,146.26,146.0,146.11,45200.0,146.23,146.26,146.0,146.11,45200.0
2012-03-29 15:30:00,146.12,146.48,146.09,146.29,39200.0,146.12,146.48,146.09,146.29,39200.0
2012-03-29 15:35:00,146.3,146.44,146.22,146.28,40500.0,146.3,146.44,146.22,146.28,40500.0
2012-03-29 15:40:00,146.29,146.42,146.06,146.28,112400.0,146.29,146.42,146.06,146.28,112400.0
2012-03-29 15:45:00,146.28,146.53,146.25,146.51,79800.0,146.28,146.53,146.25,146.51,79800.0
2012-03-29 15:50:00,146.48,146.62,146.41,146.58,93200.0,146.48,146.62,146.41,146.58,93200.0
2012-03-29 15:55:00,146.58,146.64,146.15,146.42,160700.0,146.58,146.64,146.15,146.42,160700.0
2012-03-30 09:30:00,147.89,148.1,147.26,147.47,211900.0,147.89,148.1,147.26,147.47,211900.0
2012-03-30 09:35:00,147.48,147.81,146.82,147.07,175600.0,147.48,147.81,146.82,147.07,175600.0
2012-03-30 09:40:00,147.07,147.57,146.93,147.35,164300.0,147.07,147.57,146.93,147.35,164300.0
2012-03-30 09:45:00,147.35,147.38,146.31,146.56,135800.0,147.35,147.38,146.31,146.56,135800.0
2012-03-30 09:50:00,146.58,146.69,146.12,146.67,152000.0,146.58,146.69,146.12,146.67,152000.0
2012-03-30 09:55:00,146.67,146.72,145.34,145.36,130500.0,146.67,146.72,145.34,145.36,130500.0
2012-03-30 10:00:00,145.32,146.56,145.26,146.53,127200.0,145.32,146.56,145.26,146.53,127200.0
2012-03-30 10:05:00,146.53,146.53,145.78,145.85,99300.0,146.53,146.53,145.78,145.85,99300.0
2012-03-30 10:10:00,145.9,146.07,145.54,145.58,100400.0,145.9,146.07,145.54,145.58,100400.0
2012-03-30 10:15:00,145.6,146.16,145.5,145.83,63400.0,145.6,146.16,145.5,145.83,63400.0
2012-03-30 10:20:00,145.83,145.86,145.3,145.33,120300.0,145.83,145.86,145.3,145.33,120300.0
2012-03-30 10:25:00,145.42,145.5,145.1,145.38,97700.0,145.42,145.5,145.1,145.38,97700.0
2012-03-30 10:30:00,145.34,145.46,145.0,145.02,82300.0,145.34,145.46,145.0,145.02,82300.0
2012-03-30 10:35:00,145.07,145.21,144.23,144.25,152600.0,145.07,145.21,144.23,144.25,152600.0
2012-03-30 10:40:00,144.28,145.28,144.16,145.1,174400.0,144.28,145.28,144.16,145.1,174400.0
2012-03-30 10:45:00,145.09,145.32,144.68,145.29,86100.0,145.09,145.32,144.68,145.29,86100.0
2012-03-30 10:50:00,145.29,145.3,144.84,145.21,99800.0,145.29,145.3,144.84,145.21,99800.0
2012-03-30 10:55:00,145.22,145.32,144.89,145.24,37500.0,145.22,145.32,144.89,145.24,37500.0
2012-03-30 11:00:00,145.21,145.53,145.13,145.33,96000.0,145.21,145.53,145.13,145.33,96000.0
2012-03-30 11:05:00,145.3,145.34,145.01,145.08,104400.0,145.3,145.34,145.01,145.08,104400.0
2012-03-30 11:10:00,145.12,145.62,144.85,145.54,106000.0,145.12,145.62,144.85,145.54,106000.0
2012-03-30 11:15:00,145.57,145.89,145.45,145.69,74700.0,145.57,145.89,145.45,145.69,74700.0
2012-03-30 11:20:00,145.73,145.82,145.48,145.79,36900.0,145.73,145.82,145.48,145.79,36900.0
2012-03-30 11:25:00,145.78,145.84,145.6,145.74,39800.0,145.78,145.84,145.6,145.74,39800.0
2012-03-30 11:30:00,145.7,145.74,145.27,145.35,59700.0,145.7,145.74,145.27,145.35,59700.0
2012-03-30 11:35:00,145.34,145.62,145.21,145.61,41000.0,145.34,145.62,145.21,145.61,41000.0
2012-03-30 11:40:00,145.61,145.78,145.53,145.6,23400.0,145.61,145.78,145.53,145.6,23400.0
2012-03-30 11:45:00,145.55,145.72,145.55,145.62,14400.0,145.55,145.72,145.55,145.62,14400.0
2012-03-30 11:50:00,145.58,145.87,145.45,145.74,56500.0,145.58,145.87,145.45,145.74,56500.0
2012-03-30 11:55:00,145.76,145.92,145.7,145.79,20800.0,145.76,145.92,145.7,145.79,20800.0
2012-03-30 12:00:00,145.79,145.83,145.48,145.69,49800.0,145.79,145.83,145.48,145.69,49800.0
2012-03-30 12:05:00,145.69,146.27,145.64,146.2,60100.0,145.69,146.27,145.64,146.2,60100.0
2012-03-30 12:10:00,146.2,146.2,145.92,145.92,32900.0,146.2,146.2,145.92,145.92,32900.0
2012-03-30 12:15:00,145.93,146.05,145.93,146.03,14200.0,145.93,146.05,145.93,146.03,14200.0
2012-03-30 12:20:00,146.02,146.1,145.86,145.95,29200.0,146.02,146.1,145.86,145.95,29200.0
2012-03-30 12:25:00,145.96,146.28,145.87,146.28,29100.0,145.96,146.28,145.87,146.28,29100.0
2012-03-30 12:30:00,146.3,146.32,146.15,146.21,27300.0,146.3,146.32,146.15,146.21,27300.0
2012-03-30 12:35:00,146.19,146.49,146.19,146.49,66500.0,146.19,146.49,146.19,146.49,66500.0
2012-03-30 12:40:00,146.46,146.75,146.43,146.64,66400.0,146.46,146.75,146.43,146.64,66400.0
2012-03-30 12:45:00,146.64,146.88,146.44,146.7,36700.0,146.64,146.88,146.44,146.7,36700.0
2012-03-30 12:50:00,146.73,146.74,146.29,146.29,63200.0,146.73,146.74,146.29,146.29,63200.0
2012-03-30 12:55:00,146.32,146.35,145.82,146.01,55100.0,146.32,146.35,145.82,146.01,55100.0
2012-03-30 13:00:00,146.07,146.2,146.03,146.16,29100.0,146.07,146.2,146.03,146.16,29100.0
2012-03-30 13:05:00,146.14,146.33,146.12,146.25,17900.0,146.14,146.33,146.12,146.25,17900.0
2012-03-30 13:10:00,146.26,146.6,146.22,146.6,18700.0,146.26,146.6,146.22,146.6,18700.0
2012-03-30 13:15:00,146.57,146.75,146.56,146.73,15400.0,146.57,146.75,146.56,146.73,15400.0
2012-03-30 13:20:00,146.78,147.18,146.78,147.06,61200.0,146.78,147.18,146.78,147.06,61200.0
2012-03-30 13:25:00,147.04,147.05,146.64,146.7,32700.0,147.04,147.05,146.64,146.7,32700.0
2012-03-30 13:30:00,146.66,146.8,146.52,146.63,36900.0,146.66,146.8,146.52,146.63,36900.0
2012-03-30 13:35:00,146.61,146.67,146.41,146.44,24200.0,146.61,146.67,146.41,146.44,24200.0
2012-03-30 13:40:00,146.47,146.52,146.31,146.5,19500.0,146.47,146.52,146.31,146.5,19500.0
2012-03-30 13:45:00,146.52,146.56,146.41,146.5,16900.0,146.52,146.56,146.41,146.5,16900.0
2012-03-30 13:50:00,146.49,146.63,146.49,146.61,15800.0,146.49,146.63,146.49,146.61,15800.0
2012-03-30 13:55:00,146.59,146.8,146.58,146.79,28100.0,146.59,146.8,146.58,146.79,28100.0
2012-03-30 14:00:00,146.76,146.8,146.63,146.72,28200.0,146.76,146.8,146.63,146.72,28200.0
2012-03-30 14:05:00,146.72,146.77,146.61,146.61,16900.0,146.72,146.77,146.61,146.61,16900.0
2012-03-30 14:10:00,146.64,146.65,146.34,146.38,29300.0,146.64,146.65,146.34,146.38,29300.0
2012-03-30 14:15:00,146.39,146.45,146.27,146.3,22800.0,146.39,146.45,146.27,146.3,22800.0
2012-03-30 14:20:00,146.29,146.29,145.89,145.93,60400.0,146.29,146.29,145.89,145.93,60400.0
2012-03-30 14:25:00,145.99,146.14,145.95,146.06,26100.0,145.99,146.14,145.95,146.06,26100.0
2012-03-30 14:30:00,146.06,146.1,145.93,146.01,22100.0,146.06,146.1,145.93,146.01,22100.0
2012-03-30 14:35:00,146.02,146.03,145.68,145.94,39100.0,146.02,146.03,145.68,145.94,39100.0
2012-03-30 14:40:00,145.98,146.2,145.97,146.04,23700.0,145.98,146.2,145.97,146.04,23700.0
2012-03-30 14:45:00,146.01,146.03,145.88,145.89,15500.0,146.01,146.03,145.88,145.89,15500.0
2012-03-30 14:50:00,145.87,145.93,145.69,145.69,27500.0,145.87,145.93,145.69,145.69,27500.0
2012-03-30 14:55:00,145.67,145.75,145.59,145.64,29800.0,145.67,145.75,145.59,145.64,29800.0
2012-03-30 15:00:00,145.65,145.72,145.45,145.65,40600.0,145.65,145.72,145.45,145.65,40600.0
2012-03-30 15:05:00,145.63,145.73,145.36,145.56,46500.0,145.63,145.73,145.36,145.56,46500.0
2012-03-30 15:10:00,145.64,145.84,145.52,145.8,29300.0,145.64,145.84,145.52,145.8,29300.0
2012-03-30 15:15:00,145.76,145.95,145.75,145.8,27000.0,145.76,145.95,145.75,145.8,27000.0
2012-03-30 15:20:00,145.79,145.85,145.62,145.8,39300.0,145.79,145.85,145.62,145.8,39300.0
2012-03-30 15:25:00,145.8,145.8,145.44,145.48,39900.0,145.8,145.8,145.44,145.48,39900.0
2012-03-30 15:30:00,145.48,145.5,145.32,145.5,70600.0,145.48,145.5,145.32,145.5,70600.0
2012-03-30 15:35:00,145.47,145.67,145.38,145.67,55700.0,145.47,145.67,145.38,145.67,55700.0
2012-03-30 15:40:00,145.65,145.86,145.61,145.82,68900.0,145.65,145.86,145.61,145.82,68900.0
2012-03-30 15:45:00,145.85,145.85,145.42,145.72,109700.0,145.85,145.85,145.42,145.72,109700.0
2012-03-30 15:50:00,145.72,145.89,145.49,145.84,138000.0,145.72,145.89,145.49,145.84,138000.0
2012-03-30 15:55:00,145.85,146.03,145.77,145.77,199300.0,145.85,146.03,145.77,145.77,199300.0
2012-04-02 09:30:00,144.55,146.15,144.1,145.76,173300.0,144.55,146.15,144.1,145.76,173300.0
2012-04-02 09:35:00,145.75,145.9,144.86,145.67,132300.0,145.75,145.9,144.86,145.67,132300.0
2012-04-02 09:40:00,145.57,145.85,145.21,145.7,61400.0,145.57,145.85,145.21,145.7,61400.0
2012-04-02 09:45:00,145.78,145.78,145.0,145.12,103100.0,145.78,145.78,145.0,145.12,103100.0
2012-04-02 09:50:00,145.15,145.25,145.0,145.12,63300.0,145.15,145.25,145.0,145.12,63300.0
2012-04-02 09:55:00,145.1,145.67,144.75,145.48,92100.0,145.1,145.67,144.75,145.48,92100.0
2012-04-02 10:00:00,145.48,147.59,145.48,147.5,308000.0,145.48,147.59,145.48,147.5,308000.0
2012-04-02 10:05:00,147.59,147.7,146.68,146.91,139700.0,147.59,147.7,146.68,146.91,139700.0
2012-04-02 10:10:00,146.85,147.2,146.65,146.96,78000.0,146.85,147.2,146.65,146.96,78000.0
2012-04-02 10:15:00,146.98,147.17,146.55,146.55,53000.0,146.98,147.17,146.55,146.55,53000.0
2012-04-02 10:20:00,146.57,146.91,146.34,146.38,50400.0,146.57,146.91,146.34,146.38,50400.0
2012-04-02 10:25:00,146.38,146.56,146.31,146.45,27300.0,146.38,146.56,146.31,146.45,27300.0
2012-04-02 10:30:00,146.47,146.49,146.16,146.27,45700.0,146.47,146.49,146.16,146.27,45700.0
2012-04-02 10:35:00,146.27,146.87,146.27,146.74,61500.0,146.27,146.87,146.27,146.74,61500.0
2012-04-02 10:40:00,146.74,146.98,146.37,146.72,76900.0,146.74,146.98,146.37,146.72,76900.0
2012-04-02 10:45:00,146.7,147.64,146.6,147.62,72600.0,146.7,147.64,146.6,147.62,72600.0
2012-04-02 10:50:00,147.64,147.68,146.96,147.3,113500.0,147.64,147.68,146.96,147.3,113500.0
2012-04-02 10:55:00,147.34,147.68,147.22,147.6,72500.0,147.34,147.68,147.22,147.6,72500.0
2012-04-02 11:00:00,147.6,147.68,146.9,147.1,73100.0,147.6,147.68,146.9,147.1,73100.0
2012-04-02 11:05:00,147.12,147.34,146.53,147.22,79000.0,147.12,147.34,146.53,147.22,79000.0
2012-04-02 11:10:00,147.17,147.39,146.77,147.24,104800.0,147.17,147.39,146.77,147.24,104800.0
2012-04-02 11:15:00,147.27,148.2,147.27,148.0,161700.0,147.27,148.2,147.27,148.0,161700.0
2012-04-02 11:20:00,147.97,148.35,147.53,148.18,123800.0,147.97,148.35,147.53,148.18,123800.0
2012-04-02 11:25:00,148.16,148.57,148.16,148.44,93600.0,148.16,148.57,148.16,148.44,93600.0
2012-04-02 11:30:00,148.48,148.48,148.08,148.19,46600.0,148.48,148.48,148.08,148.19,46600.0
2012-04-02 11:35:00,148.16,148.21,147.61,148.13,103300.0,148.16,148.21,147.61,148.13,103300.0
2012-04-02 11:40:00,148.1,148.34,147.8,147.9,95100.0,148.1,148.34,147.8,147.9,95100.0
2012-04-02 11:45:00,147.92,148.17,147.88,148.1,41400.0,147.92,148.17,147.88,148.1,41400.0
2012-04-02 11:50:00,148.08,148.08,147.7,147.91,85100.0,148.08,148.08,147.7,147.91,85100.0
2012-04-02 11:55:00,147.82,148.2,147.76,147.96,48900.0,147.82,148.2,147.76,147.96,48900.0
2012-04-02 12:00:00,147.96,148.18,147.9,148.01,39700.0,147.96,148.18,147.9,148.01,39700.0
2012-04-02 12:05:00,148.06,148.28,147.95,147.97,69900.0,148.06,148.28,147.95,147.97,69900.0
2012-04-02 12:10:00,147.95,147.99,147.47,147.53,72300.0,147.95,147.99,147.47,147.53,72300.0
2012-04-02 12:15:00,147.56,147.78,147.52,147.75,22100.0,147.56,147.78,147.52,147.75,22100.0
2012-04-02 12:20:00,147.76,147.76,147.54,147.72,35000.0,147.76,147.76,147.54,147.72,35000.0
2012-04-02 12:25:00,147.7,147.78,147.6,147.69,15700.0,147.7,147.78,147.6,147.69,15700.0
2012-04-02 12:30:00,147.68,147.85,147.64,147.79,21600.0,147.68,147.85,147.64,147.79,21600.0
2012-04-02 12:35:00,147.77,148.09,147.77,147.88,35000.0,147.77,148.09,147.77,147.88,35000.0
2012-04-02 12:40:00,147.88,147.94,147.78,147.78,13000.0,147.88,147.94,147.78,147.78,13000.0
2012-04-02 12:45:00,147.79,147.99,147.78,147.97,21300.0,147.79,147.99,147.78,147.97,21300.0
2012-04-02 12:50:00,147.97,148.14,147.93,148.03,34300.0,147.97,148.14,147.93,148.03,34300.0
2012-04-02 12:55:00,147.97,148.04,147.68,147.78,22500.0,147.97,148.04,147.68,147.78,22500.0
2012-04-02 13:00:00,147.79,147.88,147.69,147.72,27700.0,147.79,147.88,147.69,147.72,27700.0
2012-04-02 13:05:00,147.72,147.8,147.6,147.62,32900.0,147.72,147.8,147.6,147.62,32900.0
2012-04-02 13:10:00,147.62,147.69,147.45,147.45,36600.0,147.62,147.69,147.45,147.45,36600.0
2012-04-02 13:15:00,147.48,147.48,147.2,147.39,36900.0,147.48,147.48,147.2,147.39,36900.0
2012-04-02 13:20:00,147.42,147.5,147.29,147.3,22500.0,147.42,147.5,147.29,147.3,22500.0
2012-04-02 13:25:00,147.26,147.29,147.0,147.03,49600.0,147.26,147.29,147.0,147.03,49600.0
2012-04-02 13:30:00,147.03,147.38,147.03,147.24,31100.0,147.03,147.38,147.03,147.24,31100.0
2012-04-02 13:35:00,147.25,147.26,147.06,147.1,18600.0,147.25,147.26,147.06,147.1,18600.0
2012-04-02 13:40:00,147.13,147.29,147.1,147.19,20800.0,147.13,147.29,147.1,147.19,20800.0
2012-04-02 13:45:00,147.2,147.26,147.13,147.19,16600.0,147.2,147.26,147.13,147.19,16600.0
2012-04-02 13:50:00,147.22,147.39,147.17,147.35,25800.0,147.22,147.39,147.17,147.35,25800.0
2012-04-02 13:55:00,147.33,147.54,147.33,147.54,22900.0,147.33,147.54,147.33,147.54,22900.0
2012-04-02 14:00:00,147.51,147.6,147.46,147.46,28800.0,147.51,147.6,147.46,147.46,28800.0
2012-04-02 14:05:00,147.47,147.48,147.27,147.36,16900.0,147.47,147.48,147.27,147.36,16900.0
2012-04-02 14:10:00,147.36,147.39,147.15,147.39,40800.0,147.36,147.39,147.15,147.39,40800.0
2012-04-02 14:15:00,147.39,147.66,147.38,147.62,35000.0,147.39,147.66,147.38,147.62,35000.0
2012-04-02 14:20:00,147.56,147.92,147.56,147.86,29900.0,147.56,147.92,147.56,147.86,29900.0
2012-04-02 14:25:00,147.89,147.97,147.71,147.76,23900.0,147.89,147.97,147.71,147.76,23900.0
2012-04-02 14:30:00,147.74,147.9,147.73,147.84,22700.0,147.74,147.9,147.73,147.84,22700.0
2012-04-02 14:35:00,147.86,148.25,147.83,148.18,57500.0,147.86,148.25,147.83,148.18,57500.0
2012-04-02 14:40:00,148.19,148.2,147.95,148.01,45900.0,148.19,148.2,147.95,148.01,45900.0
2012-04-02 14:45:00,148.0,148.12,147.99,148.09,27800.0,148.0,148.12,147.99,148.09,27800.0
2012-04-02 14:50:00,148.08,148.1,147.72,147.92,37400.0,148.08,148.1,147.72,147.92,37400.0
2012-04-02 14:55:00,147.94,148.01,147.86,147.92,18600.0,147.94,148.01,147.86,147.92,18600.0
2012-04-02 15:00:00,147.92,148.0,147.83,147.83,21800.0,147.92,148.0,147.83,147.83,21800.0
2012-04-02 15:05:00,147.86,147.88,147.72,147.8,22800.0,147.86,147.88,147.72,147.8,22800.0
2012-04-02 15:10:00,147.8,147.83,147.69,147.76,25600.0,147.8,147.83,147.69,147.76,25600.0
2012-04-02 15:15:00,147.77,147.77,147.54,147.68,44300.0,147.77,147.77,147.54,147.68,44300.0
2012-04-02 15:20:00,147.67,147.77,147.67,147.72,35400.0,147.67,147.77,147.67,147.72,35400.0
2012-04-02 15:25:00,147.7,147.72,147.64,147.67,29800.0,147.7,147.72,147.64,147.67,29800.0
2012-04-02 15:30:00,147.68,147.7,147.25,147.34,58000.0,147.68,147.7,147.25,147.34,58000.0
2012-04-02 15:35:00,147.31,147.34,147.02,147.08,66200.0,147.31,147.34,147.02,147.08,66200.0
2012-04-02 15:40:00,147.05,147.1,146.84,146.85,72700.0,147.05,147.1,146.84,146.85,72700.0
2012-04-02 15:45:00,146.87,147.03,146.56,146.66,113400.0,146.87,147.03,146.56,146.66,113400.0
2012-04-02 15:50:00,146.67,146.9,146.42,146.62,122200.0,146.67,146.9,146.42,146.62,122200.0
2012-04-02 15:55:00,146.6,146.78,146.51,146.7,167200.0,146.6,146.78,146.51,146.7,167200.0
2012-04-03 09:30:00,147.72,148.33,146.57,147.12,163600.0,147.72,148.33,146.57,147.12,163600.0
2012-04-03 09:35:00,147.14,147.53,147.0,147.39,90600.0,147.14,147.53,147.0,147.39,90600.0
2012-04-03 09:40:00,147.44,147.47,147.02,147.18,73200.0,147.44,147.47,147.02,147.18,73200.0
2012-04-03 09:45:00,147.18,147.28,146.9,147.05,100200.0,147.18,147.28,146.9,147.05,100200.0
2012-04-03 09:50:00,147.0,147.7,146.99,147.56,178600.0,147.0,147.7,146.99,147.56,178600.0
2012-04-03 09:55:00,147.49,148.18,147.49,147.71,133600.0,147.49,148.18,147.49,147.71,133600.0
2012-04-03 10:00:00,147.72,148.14,147.45,147.68,123200.0,147.72,148.14,147.45,147.68,123200.0
2012-04-03 10:05:00,147.73,147.99,147.37,147.8,55600.0,147.73,147.99,147.37,147.8,55600.0
2012-04-03 10:10:00,147.92,147.96,147.45,147.47,37700.0,147.92,147.96,147.45,147.47,37700.0
2012-04-03 10:15:00,147.52,147.56,147.1,147.34,63500.0,147.52,147.56,147.1,147.34,63500.0
2012-04-03 10:20:00,147.38,147.64,147.08,147.46,50100.0,147.38,147.64,147.08,147.46,50100.0
2012-04-03 10:25:00,147.46,147.59,147.34,147.47,26500.0,147.46,147.59,147.34,147.47,26500.0
2012-04-03 10:30:00,147.42,147.5,147.15,147.33,30100.0,147.42,147.5,147.15,147.33,30100.0
2012-04-03 10:35:00,147.26,147.57,147.15,147.41,65800.0,147.26,147.57,147.15,147.41,65800.0
2012-04-03 10:40:00,147.4,147.84,147.31,147.81,49700.0,147.4,147.84,147.31,147.81,49700.0
2012-04-03 10:45:00,147.82,147.86,147.6,147.65,22700.0,147.82,147.86,147.6,147.65,22700.0
2012-04-03 10:50:00,147.66,148.15,147.64,147.97,55400.0,147.66,148.15,147.64,147.97,55400.0
2012-04-03 10:55:00,147.96,148.05,147.78,147.88,38900.0,147.96,148.05,147.78,147.88,38900.0
2012-04-03 11:00:00,147.88,147.98,147.51,147.72,33600.0,147.88,147.98,147.51,147.72,33600.0
2012-04-03 11:05:00,147.72,147.8,147.5,147.5,30100.0,147.72,147.8,147.5,147.5,30100.0
2012-04-03 11:10:00,147.46,147.5,147.3,147.41,85100.0,147.46,147.5,147.3,147.41,85100.0
2012-04-03 11:15:00,147.42,147.42,147.02,147.23,65700.0,147.42,147.42,147.02,147.23,65700.0
2012-04-03 11:20:00,147.28,147.28,146.66,146.95,89200.0,147.28,147.28,146.66,146.95,89200.0
2012-04-03 11:25:00,146.93,147.03,146.61,146.99,61800.0,146.93,147.03,146.61,146.99,61800.0
2012-04-03 11:30:00,146.99,147.09,146.6,147.04,83900.0,146.99,147.09,146.6,147.04,83900.0
2012-04-03 11:35:00,147.04,147.17,146.9,147.03,41000.0,147.04,147.17,146.9,147.03,41000.0
2012-04-03 11:40:00,147.0,147.25,147.0,147.18,132300.0,147.0,147.25,147.0,147.18,132300.0
2012-04-03 11:45:00,147.19,147.45,147.14,147.34,49800.0,147.19,147.45,147.14,147.34,49800.0
2012-04-03 11:50:00,147.37,147.43,147.16,147.32,79800.0,147.37,147.43,147.16,147.32,79800.0
2012-04-03 11:55:00,147.3,147.3,147.0,147.15,67600.0,147.3,147.3,147.0,147.15,67600.0
2012-04-03 12:00:00,147.13,147.2,146.95,147.04,60700.0,147.13,147.2,146.95,147.04,60700.0
2012-04-03 12:05:00,147.03,147.08,146.76,146.87,28200.0,147.03,147.08,146.76,146.87,28200.0
2012-04-03 12:10:00,146.88,146.88,146.67,146.83,31300.0,146.88,146.88,146.67,146.83,31300.0
2012-04-03 12:15:00,146.83,146.95,146.73,146.86,25600.0,146.83,146.95,146.73,146.86,25600.0
2012-04-03 12:20:00,146.88,147.25,146.81,147.25,33200.0,146.88,147.25,146.81,147.25,33200.0
2012-04-03 12:25:00,147.25,147.47,147.16,147.45,23500.0,147.25,147.47,147.16,147.45,23500.0
2012-04-03 12:30:00,147.46,147.47,147.36,147.46,13200.0,147.46,147.47,147.36,147.46,13200.0
2012-04-03 12:35:00,147.47,147.65,147.3,147.37,44400.0,147.47,147.65,147.3,147.37,44400.0
2012-04-03 12:40:00,147.33,147.56,147.33,147.45,15800.0,147.33,147.56,147.33,147.45,15800.0
2012-04-03 12:45:00,147.47,147.65,147.44,147.65,13800.0,147.47,147.65,147.44,147.65,13800.0
2012-04-03 12:50:00,147.64,147.85,147.54,147.58,28600.0,147.64,147.85,147.54,147.58,28600.0
2012-04-03 12:55:00,147.55,147.84,147.55,147.75,11300.0,147.55,147.84,147.55,147.75,11300.0
2012-04-03 13:00:00,147.71,147.76,147.64,147.76,10700.0,147.71,147.76,147.64,147.76,10700.0
2012-04-03 13:05:00,147.74,147.95,147.66,147.9,20300.0,147.74,147.95,147.66,147.9,20300.0
2012-04-03 13:10:00,147.9,147.95,147.59,147.63,23600.0,147.9,147.95,147.59,147.63,23600.0
2012-04-03 13:15:00,147.74,147.83,147.6,147.67,12500.0,147.74,147.83,147.6,147.67,12500.0
2012-04-03 13:20:00,147.67,147.74,147.38,147.56,27400.0,147.67,147.74,147.38,147.56,27400.0
2012-04-03 13:25:00,147.56,147.65,147.44,147.57,14800.0,147.56,147.65,147.44,147.57,14800.0
2012-04-03 13:30:00,147.63,147.66,147.5,147.66,8400.0,147.63,147.66,147.5,147.66,8400.0
2012-04-03 13:35:00,147.69,147.72,147.59,147.69,8600.0,147.69,147.72,147.59,147.69,8600.0
2012-04-03 13:40:00,147.69,147.69,147.59,147.6,8800.0,147.69,147.69,147.59,147.6,8800.0
2012-04-03 13:45:00,147.62,147.77,147.6,147.72,13800.0,147.62,147.77,147.6,147.72,13800.0
2012-04-03 13:50:00,147.69,147.73,147.53,147.66,26200.0,147.69,147.73,147.53,147.66,26200.0
2012-04-03 13:55:00,147.7,147.75,147.64,147.64,14500.0,147.7,147.75,147.64,147.64,14500.0
2012-04-03 14:00:00,147.61,147.67,147.08,147.11,57300.0,147.61,147.67,147.08,147.11,57300.0
2012-04-03 14:05:00,147.09,147.41,146.99,147.2,32100.0,147.09,147.41,146.99,147.2,32100.0
2012-04-03 14:10:00,147.24,147.35,146.88,147.21,21200.0,147.24,147.35,146.88,147.21,21200.0
2012-04-03 14:15:00,147.21,147.3,147.09,147.3,18100.0,147.21,147.3,147.09,147.3,18100.0
2012-04-03 14:20:00,147.35,147.37,147.02,147.23,14300.0,147.35,147.37,147.02,147.23,14300.0
2012-04-03 14:25:00,147.21,147.34,147.06,147.12,18200.0,147.21,147.34,147.06,147.12,18200.0
2012-04-03 14:30:00,147.11,147.29,146.92,147.26,34500.0,147.11,147.29,146.92,147.26,34500.0
2012-04-03 14:35:00,147.25,147.39,146.95,146.95,31500.0,147.25,147.39,146.95,146.95,31500.0
2012-04-03 14:40:00,146.95,147.19,146.83,147.16,37500.0,146.95,147.19,146.83,147.16,37500.0
2012-04-03 14:45:00,147.17,147.17,146.82,146.96,31000.0,147.17,147.17,146.82,146.96,31000.0
2012-04-03 14:50:00,147.0,147.18,146.92,147.06,22800.0,147.0,147.18,146.92,147.06,22800.0
2012-04-03 14:55:00,147.11,147.12,146.88,147.02,22200.0,147.11,147.12,146.88,147.02,22200.0
2012-04-03 15:00:00,146.99,147.19,146.92,147.11,19400.0,146.99,147.19,146.92,147.11,19400.0
2012-04-03 15:05:00,147.09,147.31,147.01,147.2,29000.0,147.09,147.31,147.01,147.2,29000.0
2012-04-03 15:10:00,147.2,147.27,147.0,147.15,25400.0,147.2,147.27,147.0,147.15,25400.0
2012-04-03 15:15:00,147.2,147.36,147.07,147.1,31800.0,147.2,147.36,147.07,147.1,31800.0
2012-04-03 15:20:00,147.15,147.23,147.01,147.15,18200.0,147.15,147.23,147.01,147.15,18200.0
2012-04-03 15:25:00,147.18,147.18,146.96,147.05,29400.0,147.18,147.18,146.96,147.05,29400.0
2012-04-03 15:30:00,147.04,147.07,146.8,146.83,38500.0,147.04,147.07,146.8,146.83,38500.0
2012-04-03 15:35:00,146.87,147.07,146.8,146.96,52200.0,146.87,147.07,146.8,146.96,52200.0
2012-04-03 15:40:00,146.96,147.09,146.87,147.06,32900.0,146.96,147.09,146.87,147.06,32900.0
2012-04-03 15:45:00,147.03,147.19,146.99,147.12,57300.0,147.03,147.19,146.99,147.12,57300.0
2012-04-03 15:50:00,147.14,147.16,147.02,147.11,74500.0,147.14,147.16,147.02,147.11,74500.0
2012-04-03 15:55:00,147.11,147.16,146.99,147.06,138700.0,147.11,147.16,146.99,147.06,138700.0
2012-04-04 09:30:00,145.54,146.5,144.9,146.5,135900.0,145.54,146.5,144.9,146.5,135900.0
2012-04-04 09:35:00,146.37,146.64,145.73,146.24,68200.0,146.37,146.64,145.73,146.24,68200.0
2012-04-04 09:40:00,146.24,146.56,146.19,146.43,61500.0,146.24,146.56,146.19,146.43,61500.0
2012-04-04 09:45:00,146.48,146.51,145.82,145.92,46700.0,146.48,146.51,145.82,145.92,46700.0
2012-04-04 09:50:00,145.85,145.98,145.39,145.68,129500.0,145.85,145.98,145.39,145.68,129500.0
2012-04-04 09:55:00,145.7,146.12,145.44,145.95,84700.0,145.7,146.12,145.44,145.95,84700.0
2012-04-04 10:00:00,145.9,145.94,145.52,145.84,26800.0,145.9,145.94,145.52,145.84,26800.0
2012-04-04 10:05:00,145.85,145.87,145.54,145.54,53800.0,145.85,145.87,145.54,145.54,53800.0
2012-04-04 10:10:00,145.56,145.89,145.3,145.81,70300.0,145.56,145.89,145.3,145.81,70300.0
2012-04-04 10:15:00,145.75,145.79,145.35,145.39,31200.0,145.75,145.79,145.35,145.39,31200.0
2012-04-04 10:20:00,145.35,145.66,145.31,145.41,32200.0,145.35,145.66,145.31,145.41,32200.0
2012-04-04 10:25:00,145.39,145.7,145.22,145.35,74900.0,145.39,145.7,145.22,145.35,74900.0
2012-04-04 10:30:00,145.31,145.39,145.11,145.29,44400.0,145.31,145.39,145.11,145.29,44400.0
2012-04-04 10:35:00,145.26,145.63,145.15,145.45,34700.0,145.26,145.63,145.15,145.45,34700.0
2012-04-04 10:40:00,145.47,145.5,145.25,145.35,46200.0,145.47,145.5,145.25,145.35,46200.0
2012-04-04 10:45:00,145.34,145.77,145.32,145.65,124700.0,145.34,145.77,145.32,145.65,124700.0
2012-04-04 10:50:00,145.65,145.67,145.34,145.51,34400.0,145.65,145.67,145.34,145.51,34400.0
2012-04-04 10:55:00,145.53,145.57,145.06,145.13,47300.0,145.53,145.57,145.06,145.13,47300.0
2012-04-04 11:00:00,145.12,145.38,145.11,145.28,26200.0,145.12,145.38,145.11,145.28,26200.0
2012-04-04 11:05:00,145.25,145.47,145.22,145.43,118800.0,145.25,145.47,145.22,145.43,118800.0
2012-04-04 11:10:00,145.43,145.45,145.22,145.33,64500.0,145.43,145.45,145.22,145.33,64500.0
2012-04-04 11:15:00,145.35,145.45,145.2,145.28,66900.0,145.35,145.45,145.2,145.28,66900.0
2012-04-04 11:20:00,145.28,145.5,145.21,145.25,46200.0,145.28,145.5,145.21,145.25,46200.0
2012-04-04 11:25:00,145.25,145.25,145.08,145.13,31300.0,145.25,145.25,145.08,145.13,31300.0
2012-04-04 11:30:00,145.18,145.2,145.09,145.12,17000.0,145.18,145.2,145.09,145.12,17000.0
2012-04-04 11:35:00,145.1,145.13,144.82,144.89,83300.0,145.1,145.13,144.82,144.89,83300.0
2012-04-04 11:40:00,144.92,144.96,144.73,144.77,43500.0,144.92,144.96,144.73,144.77,43500.0
2012-04-04 11:45:00,144.76,144.81,144.5,144.5,44500.0,144.76,144.81,144.5,144.5,44500.0
2012-04-04 11:50:00,144.6,144.6,144.06,144.15,92300.0,144.6,144.6,144.06,144.15,92300.0
2012-04-04 11:55:00,144.09,144.14,143.89,143.91,116400.0,144.09,144.14,143.89,143.91,116400.0
2012-04-04 12:00:00,143.97,144.04,143.61,143.77,72200.0,143.97,144.04,143.61,143.77,72200.0
2012-04-04 12:05:00,143.77,143.97,143.71,143.77,37500.0,143.77,143.97,143.71,143.77,37500.0
2012-04-04 12:10:00,143.73,144.05,143.73,143.95,53300.0,143.73,144.05,143.73,143.95,53300.0
2012-04-04 12:15:00,144.0,144.5,144.0,144.41,48800.0,144.0,144.5,144.0,144.41,48800.0
2012-04-04 12:20:00,144.38,144.38,144.09,144.12,21400.0,144.38,144.38,144.09,144.12,21400.0
2012-04-04 12:25:00,144.12,144.31,144.0,144.25,18600.0,144.12,144.31,144.0,144.25,18600.0
2012-04-04 12:30:00,144.29,144.29,144.07,144.16,22000.0,144.29,144.29,144.07,144.16,22000.0
2012-04-04 12:35:00,144.21,144.23,144.06,144.17,7200.0,144.21,144.23,144.06,144.17,7200.0
2012-04-04 12:40:00,144.18,144.25,144.05,144.12,15500.0,144.18,144.25,144.05,144.12,15500.0
2012-04-04 12:45:00,144.09,144.16,144.0,144.09,24900.0,144.09,144.16,144.0,144.09,24900.0
2012-04-04 12:50:00,144.13,144.21,144.05,144.06,18900.0,144.13,144.21,144.05,144.06,18900.0
2012-04-04 12:55:00,144.04,144.28,144.0,144.18,18700.0,144.04,144.28,144.0,144.18,18700.0
2012-04-04 13:00:00,144.19,144.3,144.0,144.01,24400.0,144.19,144.3,144.0,144.01,24400.0
2012-04-04 13:05:00,144.0,144.07,143.86,143.97,25400.0,144.0,144.07,143.86,143.97,25400.0
2012-04-04 13:10:00,143.97,144.0,143.75,143.76,24400.0,143.97,144.0,143.75,143.76,24400.0
2012-04-04 13:15:00,143.75,144.07,143.73,144.07,20400.0,143.75,144.07,143.73,144.07,20400.0
2012-04-04 13:20:00,144.03,144.03,143.72,143.76,17900.0,144.03,144.03,143.72,143.76,17900.0
2012-04-04 13:25:00,143.77,143.89,143.72,143.78,23100.0,143.77,143.89,143.72,143.78,23100.0
2012-04-04 13:30:00,143.75,143.89,143.71,143.81,45500.0,143.75,143.89,143.71,143.81,45500.0
2012-04-04 13:35:00,143.79,143.85,143.54,143.67,97100.0,143.79,143.85,143.54,143.67,97100.0
2012-04-04 13:40:00,143.61,143.77,143.51,143.65,47200.0,143.61,143.77,143.51,143.65,47200.0
2012-04-04 13:45:00,143.63,143.86,143.55,143.82,48600.0,143.63,143.86,143.55,143.82,48600.0
2012-04-04 13:50:00,143.81,143.86,143.6,143.71,40700.0,143.81,143.86,143.6,143.71,40700.0
2012-04-04 13:55:00,143.72,144.26,143.69,144.09,63000.0,143.72,144.26,143.69,144.09,63000.0
2012-04-04 14:00:00,144.1,144.3,144.01,144.13,35200.0,144.1,144.3,144.01,144.13,35200.0
2012-04-04 14:05:00,144.14,144.43,144.11,144.26,22200.0,144.14,144.43,144.11,144.26,22200.0
2012-04-04 14:10:00,144.28,144.5,144.28,144.49,46700.0,144.28,144.5,144.28,144.49,46700.0
2012-04-04 14:15:00,144.5,144.57,144.28,144.45,22300.0,144.5,144.57,144.28,144.45,22300.0
2012-04-04 14:20:00,144.44,144.44,144.1,144.23,13700.0,144.44,144.44,144.1,144.23,13700.0
2012-04-04 14:25:00,144.28,144.4,144.12,144.31,16000.0,144.28,144.4,144.12,144.31,16000.0
2012-04-04 14:30:00,144.29,144.53,144.23,144.5,20800.0,144.29,144.53,144.23,144.5,20800.0
2012-04-04 14:35:00,144.5,144.59,144.37,144.53,24400.0,144.5,144.59,144.37,144.53,24400.0
2012-04-04 14:40:00,144.54,144.55,144.37,144.52,30700.0,144.54,144.55,144.37,144.52,30700.0
2012-04-04 14:45:00,144.51,144.67,144.44,144.47,27400.0,144.51,144.67,144.44,144.47,27400.0
2012-04-04 14:50:00,144.45,144.53,144.25,144.29,20200.0,144.45,144.53,144.25,144.29,20200.0
2012-04-04 14:55:00,144.28,144.35,144.22,144.32,16900.0,144.28,144.35,144.22,144.32,16900.0
2012-04-04 15:00:00,144.32,144.53,144.25,144.45,23400.0,144.32,144.53,144.25,144.45,23400.0
2012-04-04 15:05:00,144.45,144.59,144.4,144.55,34700.0,144.45,144.59,144.4,144.55,34700.0
2012-04-04 15:10:00,144.53,144.75,144.45,144.6,37900.0,144.53,144.75,144.45,144.6,37900.0
2012-04-04 15:15:00,144.56,144.66,144.46,144.59,14900.0,144.56,144.66,144.46,144.59,14900.0
2012-04-04 15:20:00,144.57,144.64,144.45,144.56,21500.0,144.57,144.64,144.45,144.56,21500.0
2012-04-04 15:25:00,144.59,144.7,144.56,144.7,29200.0,144.59,144.7,144.56,144.7,29200.0
2012-04-04 15:30:00,144.69,144.96,144.65,144.9,35900.0,144.69,144.96,144.65,144.9,35900.0
2012-04-04 15:35:00,144.91,144.95,144.75,144.86,27300.0,144.91,144.95,144.75,144.86,27300.0
2012-04-04 15:40:00,144.84,145.04,144.78,144.8,47700.0,144.84,145.04,144.78,144.8,47700.0
2012-04-04 15:45:00,144.81,144.97,144.71,144.8,52400.0,144.81,144.97,144.71,144.8,52400.0
2012-04-04 15:50:00,144.8,144.86,144.67,144.75,63300.0,144.8,144.86,144.67,144.75,63300.0
2012-04-04 15:55:00,144.76,144.9,144.6,144.62,78800.0,144.76,144.9,144.6,144.62,78800.0
2012-04-05 09:30:00,144.06,144.97,144.0,144.66,102200.0,144.06,144.97,144.0,144.66,102200.0
2012-04-05 09:35:00,144.61,145.99,144.61,145.99,174900.0,144.61,145.99,144.61,145.99,174900.0
2012-04-05 09:40:00,145.91,145.93,145.46,145.65,76700.0,145.91,145.93,145.46,145.65,76700.0
2012-04-05 09:45:00,145.61,145.86,145.42,145.62,60100.0,145.61,145.86,145.42,145.62,60100.0
2012-04-05 09:50:00,145.68,145.85,144.8,145.12,120800.0,145.68,145.85,144.8,145.12,120800.0
2012-04-05 09:55:00,145.11,145.54,144.99,145.15,59300.0,145.11,145.54,144.99,145.15,59300.0
2012-04-05 10:00:00,145.18,145.31,145.07,145.16,44700.0,145.18,145.31,145.07,145.16,44700.0
2012-04-05 10:05:00,145.12,145.64,145.12,145.53,23900.0,145.12,145.64,145.12,145.53,23900.0
2012-04-05 10:10:00,145.5,145.73,145.42,145.51,30000.0,145.5,145.73,145.42,145.51,30000.0
2012-04-05 10:15:00,145.57,145.86,145.52,145.69,43700.0,145.57,145.86,145.52,145.69,43700.0
2012-04-05 10:20:00,145.69,145.84,145.29,145.54,115200.0,145.69,145.84,145.29,145.54,115200.0
2012-04-05 10:25:00,145.54,145.85,145.43,145.53,39700.0,145.54,145.85,145.43,145.53,39700.0
2012-04-05 10:30:00,145.55,145.77,145.42,145.6,47700.0,145.55,145.77,145.42,145.6,47700.0
2012-04-05 10:35:00,145.58,146.5,145.58,146.37,117500.0,145.58,146.5,145.58,146.37,117500.0
2012-04-05 10:40:00,146.42,146.9,146.31,146.63,86200.0,146.42,146.9,146.31,146.63,86200.0
2012-04-05 10:45:00,146.61,146.87,146.52,146.7,71000.0,146.61,146.87,146.52,146.7,71000.0
2012-04-05 10:50:00,146.68,147.16,146.53,146.98,90300.0,146.68,147.16,146.53,146.98,90300.0
2012-04-05 10:55:00,147.0,147.68,146.75,147.68,109800.0,147.0,147.68,146.75,147.68,109800.0
2012-04-05 11:00:00,147.63,147.81,147.48,147.56,90500.0,147.63,147.81,147.48,147.56,90500.0
2012-04-05 11:05:00,147.57,147.98,147.31,147.91,128400.0,147.57,147.98,147.31,147.91,128400.0
2012-04-05 11:10:00,147.89,148.08,147.65,147.72,67000.0,147.89,148.08,147.65,147.72,67000.0
2012-04-05 11:15:00,147.7,147.83,147.21,147.26,52500.0,147.7,147.83,147.21,147.26,52500.0
2012-04-05 11:20:00,147.29,147.86,147.29,147.5,67300.0,147.29,147.86,147.29,147.5,67300.0
2012-04-05 11:25:00,147.42,147.5,147.05,147.07,54200.0,147.42,147.5,147.05,147.07,54200.0
2012-04-05 11:30:00,147.05,147.55,147.05,147.37,38500.0,147.05,147.55,147.05,147.37,38500.0
2012-04-05 11:35:00,147.4,147.53,147.37,147.44,30500.0,147.4,147.53,147.37,147.44,30500.0
2012-04-05 11:40:00,147.42,147.5,147.38,147.38,19500.0,147.42,147.5,147.38,147.38,19500.0
2012-04-05 11:45:00,147.36,147.4,147.05,147.07,22600.0,147.36,147.4,147.05,147.07,22600.0
2012-04-05 11:50:00,147.12,147.36,147.12,147.29,23500.0,147.12,147.36,147.12,147.29,23500.0
2012-04-05 11:55:00,147.29,147.56,147.27,147.55,49300.0,147.29,147.56,147.27,147.55,49300.0
2012-04-05 12:00:00,147.56,147.59,147.23,147.45,50300.0,147.56,147.59,147.23,147.45,50300.0
2012-04-05 12:05:00,147.43,147.47,147.24,147.25,41400.0,147.43,147.47,147.24,147.25,41400.0
2012-04-05 12:10:00,147.28,147.5,147.26,147.34,27600.0,147.28,147.5,147.26,147.34,27600.0
2012-04-05 12:15:00,147.35,147.47,147.26,147.43,16800.0,147.35,147.47,147.26,147.43,16800.0
2012-04-05 12:20:00,147.4,147.52,147.3,147.48,18900.0,147.4,147.52,147.3,147.48,18900.0
2012-04-05 12:25:00,147.47,147.47,147.14,147.4,22400.0,147.47,147.47,147.14,147.4,22400.0
2012-04-05 12:30:00,147.4,147.6,147.26,147.56,26200.0,147.4,147.6,147.26,147.56,26200.0
2012-04-05 12:35:00,147.51,147.51,147.14,147.2,11000.0,147.51,147.51,147.14,147.2,11000.0
2012-04-05 12:40:00,147.19,147.24,147.15,147.24,10700.0,147.19,147.24,147.15,147.24,10700.0
2012-04-05 12:45:00,147.2,147.29,146.88,147.03,27200.0,147.2,147.29,146.88,147.03,27200.0
2012-04-05 12:50:00,147.07,147.23,147.06,147.23,14100.0,147.07,147.23,147.06,147.23,14100.0
2012-04-05 12:55:00,147.23,147.27,147.18,147.25,16800.0,147.23,147.27,147.18,147.25,16800.0
2012-04-05 13:00:00,147.28,147.55,147.28,147.53,22700.0,147.28,147.55,147.28,147.53,22700.0
2012-04-05 13:05:00,147.55,147.63,147.4,147.5,37000.0,147.55,147.63,147.4,147.5,37000.0
2012-04-05 13:10:00,147.52,147.53,147.41,147.48,11600.0,147.52,147.53,147.41,147.48,11600.0
2012-04-05 13:15:00,147.49,147.76,147.49,147.67,41000.0,147.49,147.76,147.49,147.67,41000.0
2012-04-05 13:20:00,147.67,147.72,147.62,147.66,18000.0,147.67,147.72,147.62,147.66,18000.0
2012-04-05 13:25:00,147.65,147.85,147.64,147.76,26500.0,147.65,147.85,147.64,147.76,26500.0
2012-04-05 13:30:00,147.71,147.74,147.5,147.62,21100.0,147.71,147.74,147.5,147.62,21100.0
2012-04-05 13:35:00,147.6,147.74,147.58,147.68,9900.0,147.6,147.74,147.58,147.68,9900.0
2012-04-05 13:40:00,147.72,147.72,147.55,147.66,8900.0,147.72,147.72,147.55,147.66,8900.0
2012-04-05 13:45:00,147.69,147.75,147.09,147.14,50500.0,147.69,147.75,147.09,147.14,50500.0
2012-04-05 13:50:00,147.1,147.39,147.1,147.24,27600.0,147.1,147.39,147.1,147.24,27600.0
2012-04-05 13:55:00,147.24,147.31,147.1,147.27,26800.0,147.24,147.31,147.1,147.27,26800.0
2012-04-05 14:00:00,147.25,147.34,147.15,147.22,17800.0,147.25,147.34,147.15,147.22,17800.0
2012-04-05 14:05:00,147.17,147.18,146.91,147.1,25000.0,147.17,147.18,146.91,147.1,25000.0
2012-04-05 14:10:00,147.06,147.06,146.96,147.03,15600.0,147.06,147.06,146.96,147.03,15600.0
2012-04-05 14:15:00,147.03,147.12,146.92,147.07,23800.0,147.03,147.12,146.92,147.07,23800.0
2012-04-05 14:20:00,147.03,147.29,147.0,147.22,26200.0,147.03,147.29,147.0,147.22,26200.0
2012-04-05 14:25:00,147.24,147.3,147.17,147.24,12700.0,147.24,147.3,147.17,147.24,12700.0
2012-04-05 14:30:00,147.28,147.32,147.06,147.15,16700.0,147.28,147.32,147.06,147.15,16700.0
2012-04-05 14:35:00,147.13,147.42,147.13,147.3,16100.0,147.13,147.42,147.13,147.3,16100.0
2012-04-05 14:40:00,147.35,147.63,147.24,147.59,42600.0,147.35,147.63,147.24,147.59,42600.0
2012-04-05 14:45:00,147.62,147.74,147.62,147.72,27700.0,147.62,147.74,147.62,147.72,27700.0
2012-04-05 14:50:00,147.69,147.84,147.62,147.8,30800.0,147.69,147.84,147.62,147.8,30800.0
2012-04-05 14:55:00,147.8,148.02,147.79,147.93,88900.0,147.8,148.02,147.79,147.93,88900.0
2012-04-05 15:00:00,147.95,148.02,147.9,147.97,45100.0,147.95,148.02,147.9,147.97,45100.0
2012-04-05 15:05:00,147.99,147.99,147.82,147.84,30700.0,147.99,147.99,147.82,147.84,30700.0
2012-04-05 15:10:00,147.83,147.85,147.42,147.47,28000.0,147.83,147.85,147.42,147.47,28000.0
2012-04-05 15:15:00,147.49,147.79,147.49,147.74,23100.0,147.49,147.79,147.49,147.74,23100.0
2012-04-05 15:20:00,147.76,148.03,147.75,147.93,55300.0,147.76,148.03,147.75,147.93,55300.0
2012-04-05 15:25:00,147.95,148.14,147.95,147.99,64700.0,147.95,148.14,147.95,147.99,64700.0
2012-04-05 15:30:00,147.99,148.17,147.86,148.02,74500.0,147.99,148.17,147.86,148.02,74500.0
2012-04-05 15:35:00,148.02,148.2,147.95,148.17,92100.0,148.02,148.2,147.95,148.17,92100.0
2012-04-05 15:40:00,148.15,148.3,148.03,148.25,96900.0,148.15,148.3,148.03,148.25,96900.0
2012-04-05 15:45:00,148.27,148.5,148.24,148.34,121500.0,148.27,148.5,148.24,148.34,121500.0
2012-04-05 15:50:00,148.33,148.47,148.05,148.36,110100.0,148.33,148.47,148.05,148.36,110100.0
2012-04-05 15:55:00,148.35,148.45,148.14,148.23,172200.0,148.35,148.45,148.14,148.23,172200.0
2012-04-09 09:30:00,146.25,147.01,145.4,146.92,154400.0,146.25,147.01,145.4,146.92,154400.0
2012-04-09 09:35:00,147.0,147.35,146.5,146.54,119300.0,147.0,147.35,146.5,146.54,119300.0
2012-04-09 09:40:00,146.62,146.75,145.83,146.4,92900.0,146.62,146.75,145.83,146.4,92900.0
2012-04-09 09:45:00,146.4,146.75,146.38,146.62,65700.0,146.4,146.75,146.38,146.62,65700.0
2012-04-09 09:50:00,146.62,146.62,145.91,146.29,55000.0,146.62,146.62,145.91,146.29,55000.0
2012-04-09 09:55:00,146.18,146.4,145.95,146.2,74100.0,146.18,146.4,145.95,146.2,74100.0
2012-04-09 10:00:00,146.22,146.79,146.2,146.66,138600.0,146.22,146.79,146.2,146.66,138600.0
2012-04-09 10:05:00,146.65,147.82,146.65,147.69,179500.0,146.65,147.82,146.65,147.69,179500.0
2012-04-09 10:10:00,147.65,147.67,147.1,147.27,80500.0,147.65,147.67,147.1,147.27,80500.0
2012-04-09 10:15:00,147.21,147.75,147.17,147.73,51000.0,147.21,147.75,147.17,147.73,51000.0
2012-04-09 10:20:00,147.73,148.83,147.61,148.58,138000.0,147.73,148.83,147.61,148.58,138000.0
2012-04-09 10:25:00,148.67,148.92,148.45,148.57,142800.0,148.67,148.92,148.45,148.57,142800.0
2012-04-09 10:30:00,148.61,148.72,148.29,148.31,78500.0,148.61,148.72,148.29,148.31,78500.0
2012-04-09 10:35:00,148.32,148.43,147.76,148.04,69200.0,148.32,148.43,147.76,148.04,69200.0
2012-04-09 10:40:00,147.98,148.5,147.85,148.44,92800.0,147.98,148.5,147.85,148.44,92800.0
2012-04-09 10:45:00,148.38,148.56,148.15,148.56,42000.0,148.38,148.56,148.15,148.56,42000.0
2012-04-09 10:50:00,148.55,148.6,148.0,148.32,50000.0,148.55,148.6,148.0,148.32,50000.0
2012-04-09 10:55:00,148.3,148.37,147.97,148.06,38600.0,148.3,148.37,147.97,148.06,38600.0
2012-04-09 11:00:00,148.1,148.14,147.62,147.91,45900.0,148.1,148.14,147.62,147.91,45900.0
2012-04-09 11:05:00,147.89,147.9,147.25,147.46,60300.0,147.89,147.9,147.25,147.46,60300.0
2012-04-09 11:10:00,147.41,147.75,147.08,147.23,57500.0,147.41,147.75,147.08,147.23,57500.0
2012-04-09 11:15:00,147.23,147.23,146.78,147.1,46300.0,147.23,147.23,146.78,147.1,46300.0
2012-04-09 11:20:00,147.1,147.45,146.85,147.3,38000.0,147.1,147.45,146.85,147.3,38000.0
2012-04-09 11:25:00,147.22,147.26,146.97,147.0,38400.0,147.22,147.26,146.97,147.0,38400.0
2012-04-09 11:30:00,147.01,147.22,146.99,147.0,29400.0,147.01,147.22,146.99,147.0,29400.0
2012-04-09 11:35:00,146.99,147.39,146.93,147.17,63900.0,146.99,147.39,146.93,147.17,63900.0
2012-04-09 11:40:00,147.2,147.2,146.81,146.82,26500.0,147.2,147.2,146.81,146.82,26500.0
2012-04-09 11:45:00,146.82,147.19,146.8,147.19,65600.0,146.82,147.19,146.8,147.19,65600.0
2012-04-09 11:50:00,147.2,147.28,146.98,147.02,40000.0,147.2,147.28,146.98,147.02,40000.0
2012-04-09 11:55:00,147.05,147.43,147.02,147.38,22900.0,147.05,147.43,147.02,147.38,22900.0
2012-04-09 12:00:00,147.37,147.39,147.25,147.36,18600.0,147.37,147.39,147.25,147.36,18600.0
2012-04-09 12:05:00,147.34,147.36,147.21,147.3,17200.0,147.34,147.36,147.21,147.3,17200.0
2012-04-09 12:10:00,147.3,147.44,147.26,147.34,20000.0,147.3,147.44,147.26,147.34,20000.0
2012-04-09 12:15:00,147.33,147.64,147.26,147.58,30900.0,147.33,147.64,147.26,147.58,30900.0
2012-04-09 12:20:00,147.59,147.86,147.43,147.44,60800.0,147.59,147.86,147.43,147.44,60800.0
2012-04-09 12:25:00,147.45,147.61,147.09,147.25,48500.0,147.45,147.61,147.09,147.25,48500.0
2012-04-09 12:30:00,147.25,147.4,147.15,147.3,20200.0,147.25,147.4,147.15,147.3,20200.0
2012-04-09 12:35:00,147.31,147.75,147.11,147.66,32700.0,147.31,147.75,147.11,147.66,32700.0
2012-04-09 12:40:00,147.57,147.58,147.27,147.43,8700.0,147.57,147.58,147.27,147.43,8700.0
2012-04-09 12:45:00,147.46,147.75,147.46,147.66,12900.0,147.46,147.75,147.46,147.66,12900.0
2012-04-09 12:50:00,147.72,147.98,147.72,147.8,31400.0,147.72,147.98,147.72,147.8,31400.0
2012-04-09 12:55:00,147.84,147.84,147.63,147.74,13300.0,147.84,147.84,147.63,147.74,13300.0
2012-04-09 13:00:00,147.79,148.1,147.76,147.95,36500.0,147.79,148.1,147.76,147.95,36500.0
2012-04-09 13:05:00,147.87,147.99,147.71,147.72,16400.0,147.87,147.99,147.71,147.72,16400.0
2012-04-09 13:10:00,147.75,148.1,147.67,147.93,54300.0,147.75,148.1,147.67,147.93,54300.0
2012-04-09 13:15:00,147.88,147.95,147.61,147.64,12400.0,147.88,147.95,147.61,147.64,12400.0
2012-04-09 13:20:00,147.64,147.68,147.26,147.41,33800.0,147.64,147.68,147.26,147.41,33800.0
2012-04-09 13:25:00,147.37,147.59,147.37,147.51,14800.0,147.37,147.59,147.37,147.51,14800.0
2012-04-09 13:30:00,147.49,147.82,147.41,147.71,48700.0,147.49,147.82,147.41,147.71,48700.0
2012-04-09 13:35:00,147.72,147.77,147.54,147.66,34400.0,147.72,147.77,147.54,147.66,34400.0
2012-04-09 13:40:00,147.67,147.86,147.64,147.82,15100.0,147.67,147.86,147.64,147.82,15100.0
2012-04-09 13:45:00,147.81,148.19,147.81,148.09,27100.0,147.81,148.19,147.81,148.09,27100.0
2012-04-09 13:50:00,148.1,148.63,147.96,148.63,83800.0,148.1,148.63,147.96,148.63,83800.0
2012-04-09 13:55:00,148.6,148.63,148.34,148.49,51100.0,148.6,148.63,148.34,148.49,51100.0
2012-04-09 14:00:00,148.45,148.48,148.07,148.33,86200.0,148.45,148.48,148.07,148.33,86200.0
2012-04-09 14:05:00,148.31,148.73,148.28,148.7,54600.0,148.31,148.73,148.28,148.7,54600.0
2012-04-09 14:10:00,148.7,148.82,148.41,148.63,95000.0,148.7,148.82,148.41,148.63,95000.0
2012-04-09 14:15:00,148.63,148.89,148.62,148.86,45100.0,148.63,148.89,148.62,148.86,45100.0
2012-04-09 14:20:00,148.86,148.98,148.81,148.95,41100.0,148.86,148.98,148.81,148.95,41100.0
2012-04-09 14:25:00,148.9,149.08,148.76,148.99,84600.0,148.9,149.08,148.76,148.99,84600.0
2012-04-09 14:30:00,149.0,149.03,148.62,148.78,42700.0,149.0,149.03,148.62,148.78,42700.0
2012-04-09 14:35:00,148.8,148.89,148.65,148.74,23000.0,148.8,148.89,148.65,148.74,23000.0
2012-04-09 14:40:00,148.72,148.79,148.51,148.68,23400.0,148.72,148.79,148.51,148.68,23400.0
2012-04-09 14:45:00,148.72,149.41,148.72,149.3,69100.0,148.72,149.41,148.72,149.3,69100.0
2012-04-09 14:50:00,149.3,149.48,149.23,149.45,62300.0,149.3,149.48,149.23,149.45,62300.0
2012-04-09 14:55:00,149.45,149.56,149.29,149.3,48700.0,149.45,149.56,149.29,149.3,48700.0
2012-04-09 15:00:00,149.31,149.44,149.04,149.1,41100.0,149.31,149.44,149.04,149.1,41100.0
2012-04-09 15:05:00,149.07,149.33,149.06,149.31,36000.0,149.07,149.33,149.06,149.31,36000.0
2012-04-09 15:10:00,149.29,149.34,149.04,149.13,27000.0,149.29,149.34,149.04,149.13,27000.0
2012-04-09 15:15:00,149.16,149.18,148.99,149.06,35900.0,149.16,149.18,148.99,149.06,35900.0
2012-04-09 15:20:00,149.11,149.28,148.91,149.27,46400.0,149.11,149.28,148.91,149.27,46400.0
2012-04-09 15:25:00,149.26,149.33,148.75,148.87,74100.0,149.26,149.33,148.75,148.87,74100.0
2012-04-09 15:30:00,148.86,148.9,148.6,148.71,46000.0,148.86,148.9,148.6,148.71,46000.0
2012-04-09 15:35:00,148.71,148.85,148.61,148.68,41800.0,148.71,148.85,148.61,148.68,41800.0
2012-04-09 15:40:00,148.7,149.14,148.7,149.06,56900.0,148.7,149.14,148.7,149.06,56900.0
2012-04-09 15:45:00,149.07,149.08,148.66,148.86,78600.0,149.07,149.08,148.66,148.86,78600.0
2012-04-09 15:50:00,148.8,148.95,148.73,148.9,54300.0,148.8,148.95,148.73,148.9,54300.0
2012-04-09 15:55:00,148.9,149.04,148.73,148.87,157500.0,148.9,149.04,148.73,148.87,157500.0
2012-04-10 09:30:00,150.06,151.65,149.96,151.47,383500.0,150.06,151.65,149.96,151.47,383500.0
2012-04-10 09:35:00,151.6,151.7,150.86,151.46,192700.0,151.6,151.7,150.86,151.46,192700.0
2012-04-10 09:40:00,151.46,151.86,151.05,151.06,199400.0,151.46,151.86,151.05,151.06,199400.0
2012-04-10 09:45:00,151.05,151.17,150.42,150.73,112300.0,151.05,151.17,150.42,150.73,112300.0
2012-04-10 09:50:00,150.72,150.76,149.62,150.0,213600.0,150.72,150.76,149.62,150.0,213600.0
2012-04-10 09:55:00,149.93,150.28,149.86,150.02,143400.0,149.93,150.28,149.86,150.02,143400.0
2012-04-10 10:00:00,150.08,150.36,149.75,150.19,156100.0,150.08,150.36,149.75,150.19,156100.0
2012-04-10 10:05:00,150.19,150.19,149.5,149.66,96200.0,150.19,150.19,149.5,149.66,96200.0
2012-04-10 10:10:00,149.62,149.83,149.08,149.22,105500.0,149.62,149.83,149.08,149.22,105500.0
2012-04-10 10:15:00,149.29,149.29,148.6,148.9,92500.0,149.29,149.29,148.6,148.9,92500.0
2012-04-10 10:20:00,148.87,149.27,148.78,148.9,56700.0,148.87,149.27,148.78,148.9,56700.0
2012-04-10 10:25:00,149.09,149.75,149.01,149.45,63400.0,149.09,149.75,149.01,149.45,63400.0
2012-04-10 10:30:00,149.48,149.5,149.21,149.45,46000.0,149.48,149.5,149.21,149.45,46000.0
2012-04-10 10:35:00,149.42,149.5,148.85,148.86,59100.0,149.42,149.5,148.85,148.86,59100.0
2012-04-10 10:40:00,148.87,149.03,148.5,149.0,76200.0,148.87,149.03,148.5,149.0,76200.0
2012-04-10 10:45:00,149.0,149.77,148.93,149.61,84600.0,149.0,149.77,148.93,149.61,84600.0
2012-04-10 10:50:00,149.62,149.62,149.11,149.12,43600.0,149.62,149.62,149.11,149.12,43600.0
2012-04-10 10:55:00,149.13,149.2,148.64,148.85,69100.0,149.13,149.2,148.64,148.85,69100.0
2012-04-10 11:00:00,148.83,149.24,148.55,149.01,71000.0,148.83,149.24,148.55,149.01,71000.0
2012-04-10 11:05:00,149.03,149.3,148.75,149.1,54000.0,149.03,149.3,148.75,149.1,54000.0
2012-04-10 11:10:00,149.09,149.3,148.8,149.09,113700.0,149.09,149.3,148.8,149.09,113700.0
2012-04-10 11:15:00,149.08,149.15,148.72,149.02,64000.0,149.08,149.15,148.72,149.02,64000.0
2012-04-10 11:20:00,149.01,149.11,148.56,148.75,73100.0,149.01,149.11,148.56,148.75,73100.0
2012-04-10 11:25:00,148.78,149.15,148.75,149.05,38200.0,148.78,149.15,148.75,149.05,38200.0
2012-04-10 11:30:00,149.05,149.19,148.89,148.93,47300.0,149.05,149.19,148.89,148.93,47300.0
2012-04-10 11:35:00,148.9,149.01,148.65,148.65,31100.0,148.9,149.01,148.65,148.65,31100.0
2012-04-10 11:40:00,148.64,148.75,147.95,148.11,110500.0,148.64,148.75,147.95,148.11,110500.0
2012-04-10 11:45:00,148.13,148.13,147.12,147.32,126400.0,148.13,148.13,147.12,147.32,126400.0
2012-04-10 11:50:00,147.34,147.36,146.0,146.69,238300.0,147.34,147.36,146.0,146.69,238300.0
2012-04-10 11:55:00,146.7,147.24,146.3,147.18,112200.0,146.7,147.24,146.3,147.18,112200.0
2012-04-10 12:00:00,147.2,147.3,146.23,146.5,71700.0,147.2,147.3,146.23,146.5,71700.0
2012-04-10 12:05:00,146.49,146.5,145.4,145.49,145200.0,146.49,146.5,145.4,145.49,145200.0
2012-04-10 12:10:00,145.5,145.93,145.04,145.6,119000.0,145.5,145.93,145.04,145.6,119000.0
2012-04-10 12:15:00,145.6,146.19,145.37,145.85,56500.0,145.6,146.19,145.37,145.85,56500.0
2012-04-10 12:20:00,145.92,146.3,145.61,146.04,56000.0,145.92,146.3,145.61,146.04,56000.0
2012-04-10 12:25:00,146.04,146.8,146.04,146.76,79600.0,146.04,146.8,146.04,146.76,79600.0
2012-04-10 12:30:00,146.69,146.77,146.1,146.3,38200.0,146.69,146.77,146.1,146.3,38200.0
2012-04-10 12:35:00,146.25,146.29,145.68,145.82,48800.0,146.25,146.29,145.68,145.82,48800.0
2012-04-10 12:40:00,145.83,146.07,145.68,146.06,27600.0,145.83,146.07,145.68,146.06,27600.0
2012-04-10 12:45:00,146.07,146.49,145.93,146.33,73400.0,146.07,146.49,145.93,146.33,73400.0
2012-04-10 12:50:00,146.21,146.27,145.46,145.59,85100.0,146.21,146.27,145.46,145.59,85100.0
2012-04-10 12:55:00,145.59,146.0,145.59,146.0,39700.0,145.59,146.0,145.59,146.0,39700.0
2012-04-10 13:00:00,146.0,146.36,146.0,146.36,55100.0,146.0,146.36,146.0,146.36,55100.0
2012-04-10 13:05:00,146.35,146.35,146.08,146.12,27500.0,146.35,146.35,146.08,146.12,27500.0
2012-04-10 13:10:00,146.18,146.18,145.39,145.63,81200.0,146.18,146.18,145.39,145.63,81200.0
2012-04-10 13:15:00,145.67,145.67,144.43,144.52,127000.0,145.67,145.67,144.43,144.52,127000.0
2012-04-10 13:20:00,144.53,145.66,144.53,145.34,65600.0,144.53,145.66,144.53,145.34,65600.0
2012-04-10 13:25:00,145.42,145.54,145.02,145.1,29200.0,145.42,145.54,145.02,145.1,29200.0
2012-04-10 13:30:00,145.1,145.28,144.95,145.1,30200.0,145.1,145.28,144.95,145.1,30200.0
2012-04-10 13:35:00,145.0,145.06,144.86,144.91,26400.0,145.0,145.06,144.86,144.91,26400.0
2012-04-10 13:40:00,144.97,145.34,144.92,145.18,33000.0,144.97,145.34,144.92,145.18,33000.0
2012-04-10 13:45:00,145.12,145.63,145.1,145.49,30400.0,145.12,145.63,145.1,145.49,30400.0
2012-04-10 13:50:00,145.5,145.69,145.5,145.54,21200.0,145.5,145.69,145.5,145.54,21200.0
2012-04-10 13:55:00,145.5,145.73,145.5,145.56,40100.0,145.5,145.73,145.5,145.56,40100.0
2012-04-10 14:00:00,145.55,145.77,145.38,145.63,54200.0,145.55,145.77,145.38,145.63,54200.0
2012-04-10 14:05:00,145.56,145.83,145.39,145.55,25600.0,145.56,145.83,145.39,145.55,25600.0
2012-04-10 14:10:00,145.62,145.69,145.4,145.4,18700.0,145.62,145.69,145.4,145.4,18700.0
2012-04-10 14:15:00,145.4,145.45,145.17,145.29,36900.0,145.4,145.45,145.17,145.29,36900.0
2012-04-10 14:20:00,145.39,145.56,145.0,145.02,40800.0,145.39,145.56,145.0,145.02,40800.0
2012-04-10 14:25:00,145.02,145.14,144.8,144.88,54600.0,145.02,145.14,144.8,144.88,54600.0
2012-04-10 14:30:00,144.84,144.9,144.32,144.5,79000.0,144.84,144.9,144.32,144.5,79000.0
2012-04-10 14:35:00,144.5,144.66,144.25,144.28,72200.0,144.5,144.66,144.25,144.28,72200.0
2012-04-10 14:40:00,144.28,144.78,144.27,144.75,60600.0,144.28,144.78,144.27,144.75,60600.0
2012-04-10 14:45:00,144.7,144.89,144.51,144.79,43000.0,144.7,144.89,144.51,144.79,43000.0
2012-04-10 14:50:00,144.73,144.73,144.46,144.52,54700.0,144.73,144.73,144.46,144.52,54700.0
2012-04-10 14:55:00,144.55,144.68,144.42,144.6,72800.0,144.55,144.68,144.42,144.6,72800.0
2012-04-10 15:00:00,144.66,144.68,144.45,144.5,29500.0,144.66,144.68,144.45,144.5,29500.0
2012-04-10 15:05:00,144.52,144.73,144.02,144.13,72000.0,144.52,144.73,144.02,144.13,72000.0
2012-04-10 15:10:00,144.11,144.28,143.7,143.71,104600.0,144.11,144.28,143.7,143.71,104600.0
2012-04-10 15:15:00,143.71,144.15,143.7,144.07,61300.0,143.71,144.15,143.7,144.07,61300.0
2012-04-10 15:20:00,144.03,144.44,144.02,144.13,62000.0,144.03,144.44,144.02,144.13,62000.0
2012-04-10 15:25:00,144.08,144.25,143.89,144.24,46200.0,144.08,144.25,143.89,144.24,46200.0
2012-04-10 15:30:00,144.23,144.68,144.12,144.33,71500.0,144.23,144.68,144.12,144.33,71500.0
2012-04-10 15:35:00,144.34,144.84,144.26,144.66,68900.0,144.34,144.84,144.26,144.66,68900.0
2012-04-10 15:40:00,144.74,144.8,144.38,144.46,47100.0,144.74,144.8,144.38,144.46,47100.0
2012-04-10 15:45:00,144.43,144.5,144.19,144.4,73300.0,144.43,144.5,144.19,144.4,73300.0
2012-04-10 15:50:00,144.38,144.63,144.2,144.56,99000.0,144.38,144.63,144.2,144.56,99000.0
2012-04-10 15:55:00,144.57,144.75,144.3,144.41,143500.0,144.57,144.75,144.3,144.41,143500.0
2012-04-11 09:30:00,147.0,147.48,146.02,146.33,231800.0,147.0,147.48,146.02,146.33,231800.0
2012-04-11 09:35:00,146.35,146.35,145.1,145.29,148900.0,146.35,146.35,145.1,145.29,148900.0
2012-04-11 09:40:00,145.34,145.88,145.2,145.82,81900.0,145.34,145.88,145.2,145.82,81900.0
2012-04-11 09:45:00,145.85,146.47,145.64,146.34,127100.0,145.85,146.47,145.64,146.34,127100.0
2012-04-11 09:50:00,146.34,146.38,145.75,146.0,67400.0,146.34,146.38,145.75,146.0,67400.0
2012-04-11 09:55:00,145.97,146.24,145.8,146.01,48300.0,145.97,146.24,145.8,146.01,48300.0
2012-04-11 10:00:00,145.97,147.0,145.87,146.83,79400.0,145.97,147.0,145.87,146.83,79400.0
2012-04-11 10:05:00,146.81,147.0,146.61,146.72,81000.0,146.81,147.0,146.61,146.72,81000.0
2012-04-11 10:10:00,146.77,147.0,146.74,146.93,61900.0,146.77,147.0,146.74,146.93,61900.0
2012-04-11 10:15:00,146.97,147.18,146.55,146.55,87900.0,146.97,147.18,146.55,146.55,87900.0
2012-04-11 10:20:00,146.63,146.69,146.31,146.55,65300.0,146.63,146.69,146.31,146.55,65300.0
2012-04-11 10:25:00,146.59,146.95,146.44,146.95,44300.0,146.59,146.95,146.44,146.95,44300.0
2012-04-11 10:30:00,146.99,147.45,146.94,147.31,95000.0,146.99,147.45,146.94,147.31,95000.0
2012-04-11 10:35:00,147.31,147.4,147.09,147.27,40900.0,147.31,147.4,147.09,147.27,40900.0
2012-04-11 10:40:00,147.33,147.4,146.94,147.18,58000.0,147.33,147.4,146.94,147.18,58000.0
2012-04-11 10:45:00,147.19,147.78,147.05,147.48,96300.0,147.19,147.78,147.05,147.48,96300.0
2012-04-11 10:50:00,147.48,147.69,147.0,147.12,71500.0,147.48,147.69,147.0,147.12,71500.0
2012-04-11 10:55:00,147.09,147.46,146.87,147.46,39400.0,147.09,147.46,146.87,147.46,39400.0
2012-04-11 11:00:00,147.45,148.0,147.45,147.99,95200.0,147.45,148.0,147.45,147.99,95200.0
2012-04-11 11:05:00,147.99,148.0,147.65,147.65,50600.0,147.99,148.0,147.65,147.65,50600.0
2012-04-11 11:10:00,147.7,147.8,147.49,147.58,38700.0,147.7,147.8,147.49,147.58,38700.0
2012-04-11 11:15:00,147.6,147.65,147.37,147.49,34800.0,147.6,147.65,147.37,147.49,34800.0
2012-04-11 11:20:00,147.46,147.47,147.03,147.38,63700.0,147.46,147.47,147.03,147.38,63700.0
2012-04-11 11:25:00,147.37,147.6,147.31,147.44,59000.0,147.37,147.6,147.31,147.44,59000.0
2012-04-11 11:30:00,147.48,147.8,147.43,147.65,32600.0,147.48,147.8,147.43,147.65,32600.0
2012-04-11 11:35:00,147.69,147.85,147.42,147.51,35000.0,147.69,147.85,147.42,147.51,35000.0
2012-04-11 11:40:00,147.46,147.6,147.36,147.52,32200.0,147.46,147.6,147.36,147.52,32200.0
2012-04-11 11:45:00,147.5,147.69,147.19,147.34,50000.0,147.5,147.69,147.19,147.34,50000.0
2012-04-11 11:50:00,147.23,147.52,147.23,147.28,56200.0,147.23,147.52,147.23,147.28,56200.0
2012-04-11 11:55:00,147.26,147.34,147.07,147.13,34000.0,147.26,147.34,147.07,147.13,34000.0
2012-04-11 12:00:00,147.13,147.25,146.75,146.75,47500.0,147.13,147.25,146.75,146.75,47500.0
2012-04-11 12:05:00,146.75,146.77,146.35,146.5,74500.0,146.75,146.77,146.35,146.5,74500.0
2012-04-11 12:10:00,146.48,146.92,146.43,146.77,29000.0,146.48,146.92,146.43,146.77,29000.0
2012-04-11 12:15:00,146.79,147.17,146.72,146.87,35100.0,146.79,147.17,146.72,146.87,35100.0
2012-04-11 12:20:00,146.88,146.92,146.47,146.6,31200.0,146.88,146.92,146.47,146.6,31200.0
2012-04-11 12:25:00,146.59,146.67,146.35,146.43,34600.0,146.59,146.67,146.35,146.43,34600.0
2012-04-11 12:30:00,146.41,146.84,146.41,146.81,14000.0,146.41,146.84,146.41,146.81,14000.0
2012-04-11 12:35:00,146.83,146.83,146.64,146.74,6700.0,146.83,146.83,146.64,146.74,6700.0
2012-04-11 12:40:00,146.73,146.92,146.72,146.78,10200.0,146.73,146.92,146.72,146.78,10200.0
2012-04-11 12:45:00,146.79,146.86,146.49,146.51,16400.0,146.79,146.86,146.49,146.51,16400.0
2012-04-11 12:50:00,146.53,146.57,146.37,146.46,48900.0,146.53,146.57,146.37,146.46,48900.0
2012-04-11 12:55:00,146.43,146.67,146.36,146.55,26600.0,146.43,146.67,146.36,146.55,26600.0
2012-04-11 13:00:00,146.56,147.08,146.51,146.95,69400.0,146.56,147.08,146.51,146.95,69400.0
2012-04-11 13:05:00,146.96,147.05,146.81,146.9,25000.0,146.96,147.05,146.81,146.9,25000.0
2012-04-11 13:10:00,146.89,146.93,146.6,146.69,11700.0,146.89,146.93,146.6,146.69,11700.0
2012-04-11 13:15:00,146.75,146.9,146.66,146.77,14300.0,146.75,146.9,146.66,146.77,14300.0
2012-04-11 13:20:00,146.75,147.0,146.74,146.93,36900.0,146.75,147.0,146.74,146.93,36900.0
2012-04-11 13:25:00,146.92,147.09,146.86,147.02,27700.0,146.92,147.09,146.86,147.02,27700.0
2012-04-11 13:30:00,146.99,147.05,146.66,146.86,30100.0,146.99,147.05,146.66,146.86,30100.0
2012-04-11 13:35:00,146.88,147.05,146.79,146.99,15400.0,146.88,147.05,146.79,146.99,15400.0
2012-04-11 13:40:00,147.01,147.14,146.9,147.11,29300.0,147.01,147.14,146.9,147.11,29300.0
2012-04-11 13:45:00,147.14,147.36,147.11,147.22,19100.0,147.14,147.36,147.11,147.22,19100.0
2012-04-11 13:50:00,147.18,147.43,147.15,147.24,24400.0,147.18,147.43,147.15,147.24,24400.0
2012-04-11 13:55:00,147.24,147.38,147.15,147.24,14500.0,147.24,147.38,147.15,147.24,14500.0
2012-04-11 14:00:00,147.21,147.29,146.93,147.04,21400.0,147.21,147.29,146.93,147.04,21400.0
2012-04-11 14:05:00,146.99,146.99,146.58,146.62,21700.0,146.99,146.99,146.58,146.62,21700.0
2012-04-11 14:10:00,146.67,146.69,146.22,146.3,63800.0,146.67,146.69,146.22,146.3,63800.0
2012-04-11 14:15:00,146.28,146.41,146.0,146.0,60300.0,146.28,146.41,146.0,146.0,60300.0
2012-04-11 14:20:00,146.01,146.36,146.01,146.21,31500.0,146.01,146.36,146.01,146.21,31500.0
2012-04-11 14:25:00,146.22,146.22,145.97,146.01,36500.0,146.22,146.22,145.97,146.01,36500.0
2012-04-11 14:30:00,146.03,146.04,145.59,145.76,44100.0,146.03,146.04,145.59,145.76,44100.0
2012-04-11 14:35:00,145.78,146.01,145.73,145.9,36200.0,145.78,146.01,145.73,145.9,36200.0
2012-04-11 14:40:00,145.85,145.94,145.66,145.81,19600.0,145.85,145.94,145.66,145.81,19600.0
2012-04-11 14:45:00,145.7,145.87,145.55,145.66,49900.0,145.7,145.87,145.55,145.66,49900.0
2012-04-11 14:50:00,145.63,145.73,145.56,145.7,16200.0,145.63,145.73,145.56,145.7,16200.0
2012-04-11 14:55:00,145.66,145.95,145.62,145.72,44300.0,145.66,145.95,145.62,145.72,44300.0
2012-04-11 15:00:00,145.68,145.76,145.55,145.56,41300.0,145.68,145.76,145.55,145.56,41300.0
2012-04-11 15:05:00,145.56,145.67,145.54,145.64,30600.0,145.56,145.67,145.54,145.64,30600.0
2012-04-11 15:10:00,145.59,145.64,145.4,145.54,48100.0,145.59,145.64,145.4,145.54,48100.0
2012-04-11 15:15:00,145.5,145.66,145.42,145.48,29400.0,145.5,145.66,145.42,145.48,29400.0
2012-04-11 15:20:00,145.48,145.55,145.25,145.45,24600.0,145.48,145.55,145.25,145.45,24600.0
2012-04-11 15:25:00,145.41,145.8,145.37,145.6,38300.0,145.41,145.8,145.37,145.6,38300.0
2012-04-11 15:30:00,145.6,145.97,145.58,145.9,29900.0,145.6,145.97,145.58,145.9,29900.0
2012-04-11 15:35:00,145.85,145.88,145.65,145.73,23200.0,145.85,145.88,145.65,145.73,23200.0
2012-04-11 15:40:00,145.72,145.87,145.53,145.66,44200.0,145.72,145.87,145.53,145.66,44200.0
2012-04-11 15:45:00,145.67,145.84,145.63,145.78,44500.0,145.67,145.84,145.63,145.78,44500.0
2012-04-11 15:50:00,145.8,145.9,145.66,145.9,40800.0,145.8,145.9,145.66,145.9,40800.0
2012-04-11 15:55:00,145.89,146.42,145.87,146.16,113600.0,145.89,146.42,145.87,146.16,113600.0
2012-04-12 09:30:00,147.32,147.35,146.1,146.29,102200.0,147.32,147.35,146.1,146.29,102200.0
2012-04-12 09:35:00,146.29,146.7,145.8,146.67,156100.0,146.29,146.7,145.8,146.67,156100.0
2012-04-12 09:40:00,146.7,147.92,146.7,147.8,180400.0,146.7,147.92,146.7,147.8,180400.0
2012-04-12 09:45:00,147.77,148.78,147.75,148.56,184200.0,147.77,148.78,147.75,148.56,184200.0
2012-04-12 09:50:00,148.5,148.74,148.09,148.74,74200.0,148.5,148.74,148.09,148.74,74200.0
2012-04-12 09:55:00,148.71,148.83,148.02,148.22,99800.0,148.71,148.83,148.02,148.22,99800.0
2012-04-12 10:00:00,148.27,148.66,148.25,148.63,64800.0,148.27,148.66,148.25,148.63,64800.0
2012-04-12 10:05:00,148.58,148.9,148.55,148.63,111000.0,148.58,148.9,148.55,148.63,111000.0
2012-04-12 10:10:00,148.67,149.24,148.61,149.21,134300.0,148.67,149.24,148.61,149.21,134300.0
2012-04-12 10:15:00,149.21,149.33,149.03,149.06,68300.0,149.21,149.33,149.03,149.06,68300.0
2012-04-12 10:20:00,149.09,149.18,148.56,148.86,97300.0,149.09,149.18,148.56,148.86,97300.0
2012-04-12 10:25:00,148.87,149.55,148.81,149.27,127500.0,148.87,149.55,148.81,149.27,127500.0
2012-04-12 10:30:00,149.4,150.04,149.31,149.89,219500.0,149.4,150.04,149.31,149.89,219500.0
2012-04-12 10:35:00,149.94,150.26,149.69,149.75,129600.0,149.94,150.26,149.69,149.75,129600.0
2012-04-12 10:40:00,149.75,150.36,149.55,150.2,104000.0,149.75,150.36,149.55,150.2,104000.0
2012-04-12 10:45:00,150.14,150.51,149.83,150.49,136700.0,150.14,150.51,149.83,150.49,136700.0
2012-04-12 10:50:00,150.47,150.6,150.02,150.13,137400.0,150.47,150.6,150.02,150.13,137400.0
2012-04-12 10:55:00,150.09,150.13,149.73,149.9,83800.0,150.09,150.13,149.73,149.9,83800.0
2012-04-12 11:00:00,149.98,150.15,149.82,150.0,84600.0,149.98,150.15,149.82,150.0,84600.0
2012-04-12 11:05:00,150.0,150.05,149.86,149.98,60700.0,150.0,150.05,149.86,149.98,60700.0
2012-04-12 11:10:00,150.0,150.15,149.79,149.8,45200.0,150.0,150.15,149.79,149.8,45200.0
2012-04-12 11:15:00,149.8,150.1,149.79,149.94,61000.0,149.8,150.1,149.79,149.94,61000.0
2012-04-12 11:20:00,149.95,150.24,149.9,150.22,55400.0,149.95,150.24,149.9,150.22,55400.0
2012-04-12 11:25:00,150.19,150.22,149.75,149.99,50400.0,150.19,150.22,149.75,149.99,50400.0
2012-04-12 11:30:00,150.0,150.36,149.98,150.36,61400.0,150.0,150.36,149.98,150.36,61400.0
2012-04-12 11:35:00,150.35,150.53,150.1,150.12,103500.0,150.35,150.53,150.1,150.12,103500.0
2012-04-12 11:40:00,150.12,150.16,149.81,149.93,59400.0,150.12,150.16,149.81,149.93,59400.0
2012-04-12 11:45:00,149.9,150.1,149.9,150.07,40000.0,149.9,150.1,149.9,150.07,40000.0
2012-04-12 11:50:00,150.06,150.88,150.06,150.85,133300.0,150.06,150.88,150.06,150.85,133300.0
2012-04-12 11:55:00,150.85,150.95,150.5,150.52,123200.0,150.85,150.95,150.5,150.52,123200.0
2012-04-12 12:00:00,150.52,150.77,150.25,150.29,49400.0,150.52,150.77,150.25,150.29,49400.0
2012-04-12 12:05:00,150.27,150.43,150.18,150.36,37300.0,150.27,150.43,150.18,150.36,37300.0
2012-04-12 12:10:00,150.3,150.58,150.27,150.38,46600.0,150.3,150.58,150.27,150.38,46600.0
2012-04-12 12:15:00,150.35,150.65,150.21,150.64,42600.0,150.35,150.65,150.21,150.64,42600.0
2012-04-12 12:20:00,150.64,150.75,150.45,150.65,47300.0,150.64,150.75,150.45,150.65,47300.0
2012-04-12 12:25:00,150.65,150.84,150.64,150.76,39300.0,150.65,150.84,150.64,150.76,39300.0
2012-04-12 12:30:00,150.74,150.89,150.67,150.84,34500.0,150.74,150.89,150.67,150.84,34500.0
2012-04-12 12:35:00,150.83,150.96,150.78,150.83,40100.0,150.83,150.96,150.78,150.83,40100.0
2012-04-12 12:40:00,150.82,150.99,150.8,150.84,46100.0,150.82,150.99,150.8,150.84,46100.0
2012-04-12 12:45:00,150.87,151.2,150.8,151.2,88500.0,150.87,151.2,150.8,151.2,88500.0
2012-04-12 12:50:00,151.22,151.37,151.19,151.37,72900.0,151.22,151.37,151.19,151.37,72900.0
2012-04-12 12:55:00,151.33,151.4,151.14,151.28,55100.0,151.33,151.4,151.14,151.28,55100.0
2012-04-12 13:00:00,151.3,151.3,151.13,151.19,46700.0,151.3,151.3,151.13,151.19,46700.0
2012-04-12 13:05:00,151.16,151.27,150.93,151.22,50200.0,151.16,151.27,150.93,151.22,50200.0
2012-04-12 13:10:00,151.23,151.45,151.21,151.45,56700.0,151.23,151.45,151.21,151.45,56700.0
2012-04-12 13:15:00,151.45,151.68,151.3,151.32,96300.0,151.45,151.68,151.3,151.32,96300.0
2012-04-12 13:20:00,151.32,151.39,151.28,151.28,39300.0,151.32,151.39,151.28,151.28,39300.0
2012-04-12 13:25:00,151.28,151.33,151.13,151.31,36300.0,151.28,151.33,151.13,151.31,36300.0
2012-04-12 13:30:00,151.34,151.57,151.3,151.44,45600.0,151.34,151.57,151.3,151.44,45600.0
2012-04-12 13:35:00,151.41,151.54,151.4,151.46,67200.0,151.41,151.54,151.4,151.46,67200.0
2012-04-12 13:40:00,151.47,151.55,151.43,151.47,51000.0,151.47,151.55,151.43,151.47,51000.0
2012-04-12 13:45:00,151.48,151.51,151.33,151.43,52900.0,151.48,151.51,151.33,151.43,52900.0
2012-04-12 13:50:00,151.42,151.5,151.33,151.36,48700.0,151.42,151.5,151.33,151.36,48700.0
2012-04-12 13:55:00,151.39,151.4,150.92,151.07,92800.0,151.39,151.4,150.92,151.07,92800.0
2012-04-12 14:00:00,151.05,151.36,151.03,151.15,48800.0,151.05,151.36,151.03,151.15,48800.0
2012-04-12 14:05:00,151.15,151.37,151.11,151.27,36200.0,151.15,151.37,151.11,151.27,36200.0
2012-04-12 14:10:00,151.31,151.45,151.3,151.37,40000.0,151.31,151.45,151.3,151.37,40000.0
2012-04-12 14:15:00,151.41,151.6,151.39,151.56,36900.0,151.41,151.6,151.39,151.56,36900.0
2012-04-12 14:20:00,151.54,151.56,151.28,151.43,62400.0,151.54,151.56,151.28,151.43,62400.0
2012-04-12 14:25:00,151.43,151.48,151.14,151.14,44000.0,151.43,151.48,151.14,151.14,44000.0
2012-04-12 14:30:00,151.16,151.29,151.11,151.27,43900.0,151.16,151.29,151.11,151.27,43900.0
2012-04-12 14:35:00,151.29,151.3,151.02,151.12,72600.0,151.29,151.3,151.02,151.12,72600.0
2012-04-12 14:40:00,151.15,151.28,151.03,151.14,42800.0,151.15,151.28,151.03,151.14,42800.0
2012-04-12 14:45:00,151.17,151.42,151.14,151.34,49500.0,151.17,151.42,151.14,151.34,49500.0
2012-04-12 14:50:00,151.32,151.69,151.31,151.67,44100.0,151.32,151.69,151.31,151.67,44100.0
2012-04-12 14:55:00,151.68,151.84,151.47,151.61,52700.0,151.68,151.84,151.47,151.61,52700.0
2012-04-12 15:00:00,151.62,151.79,151.62,151.65,45000.0,151.62,151.79,151.62,151.65,45000.0
2012-04-12 15:05:00,151.65,151.74,151.52,151.52,43800.0,151.65,151.74,151.52,151.52,43800.0
2012-04-12 15:10:00,151.53,151.7,151.52,151.68,57400.0,151.53,151.7,151.52,151.68,57400.0
2012-04-12 15:15:00,151.68,151.8,151.65,151.76,33700.0,151.68,151.8,151.65,151.76,33700.0
2012-04-12 15:20:00,151.73,151.8,151.65,151.69,86100.0,151.73,151.8,151.65,151.69,86100.0
2012-04-12 15:25:00,151.68,151.69,151.23,151.32,55700.0,151.68,151.69,151.23,151.32,55700.0
2012-04-12 15:30:00,151.31,151.53,151.28,151.47,46300.0,151.31,151.53,151.28,151.47,46300.0
2012-04-12 15:35:00,151.47,151.82,151.47,151.77,58900.0,151.47,151.82,151.47,151.77,58900.0
2012-04-12 15:40:00,151.77,151.77,151.4,151.64,73700.0,151.77,151.77,151.4,151.64,73700.0
2012-04-12 15:45:00,151.62,151.7,151.53,151.59,66800.0,151.62,151.7,151.53,151.59,66800.0
2012-04-12 15:50:00,151.59,151.64,151.4,151.59,113700.0,151.59,151.64,151.4,151.59,113700.0
2012-04-12 15:55:00,151.57,151.58,151.24,151.31,169400.0,151.57,151.58,151.24,151.31,169400.0
2012-04-13 09:30:00,150.48,150.48,149.21,149.4,220500.0,150.48,150.48,149.21,149.4,220500.0
2012-04-13 09:35:00,149.41,149.52,148.92,149.14,127200.0,149.41,149.52,148.92,149.14,127200.0
2012-04-13 09:40:00,149.12,150.48,149.1,150.24,103800.0,149.12,150.48,149.1,150.24,103800.0
2012-04-13 09:45:00,150.24,151.35,150.17,151.0,204100.0,150.24,151.35,150.17,151.0,204100.0
2012-04-13 09:50:00,151.0,151.32,150.45,150.45,123400.0,151.0,151.32,150.45,150.45,123400.0
2012-04-13 09:55:00,150.45,151.0,150.34,150.63,144300.0,150.45,151.0,150.34,150.63,144300.0
2012-04-13 10:00:00,150.61,150.83,150.11,150.83,115000.0,150.61,150.83,150.11,150.83,115000.0
2012-04-13 10:05:00,150.79,151.2,150.44,151.16,150600.0,150.79,151.2,150.44,151.16,150600.0
2012-04-13 10:10:00,151.19,152.0,151.05,151.71,310600.0,151.19,152.0,151.05,151.71,310600.0
2012-04-13 10:15:00,151.66,152.3,151.63,151.7,252700.0,151.66,152.3,151.63,151.7,252700.0
2012-04-13 10:20:00,151.7,152.02,151.51,151.53,108200.0,151.7,152.02,151.51,151.53,108200.0
2012-04-13 10:25:00,151.55,151.57,150.61,151.13,228400.0,151.55,151.57,150.61,151.13,228400.0
2012-04-13 10:30:00,151.15,151.18,150.24,150.28,142600.0,151.15,151.18,150.24,150.28,142600.0
2012-04-13 10:35:00,150.32,150.6,149.47,150.56,171500.0,150.32,150.6,149.47,150.56,171500.0
2012-04-13 10:40:00,150.56,150.56,149.45,150.01,113500.0,150.56,150.56,149.45,150.01,113500.0
2012-04-13 10:45:00,150.01,150.1,149.48,149.55,79100.0,150.01,150.1,149.48,149.55,79100.0
2012-04-13 10:50:00,149.6,150.51,149.56,150.38,81900.0,149.6,150.51,149.56,150.38,81900.0
2012-04-13 10:55:00,150.38,150.44,150.03,150.28,66900.0,150.38,150.44,150.03,150.28,66900.0
2012-04-13 11:00:00,150.22,150.76,150.22,150.61,47400.0,150.22,150.76,150.22,150.61,47400.0
2012-04-13 11:05:00,150.59,150.83,150.53,150.53,40000.0,150.59,150.83,150.53,150.53,40000.0
2012-04-13 11:10:00,150.59,150.59,150.04,150.12,70700.0,150.59,150.59,150.04,150.12,70700.0
2012-04-13 11:15:00,150.12,150.45,149.88,149.96,118000.0,150.12,150.45,149.88,149.96,118000.0
2012-04-13 11:20:00,149.98,150.31,149.9,150.18,64400.0,149.98,150.31,149.9,150.18,64400.0
2012-04-13 11:25:00,150.2,150.4,149.99,150.37,57300.0,150.2,150.4,149.99,150.37,57300.0
2012-04-13 11:30:00,150.34,150.38,150.07,150.17,55900.0,150.34,150.38,150.07,150.17,55900.0
2012-04-13 11:35:00,150.13,150.37,150.07,150.32,25100.0,150.13,150.37,150.07,150.32,25100.0
2012-04-13 11:40:00,150.27,150.38,149.95,149.95,93900.0,150.27,150.38,149.95,149.95,93900.0
2012-04-13 11:45:00,150.01,150.11,149.76,150.05,102700.0,150.01,150.11,149.76,150.05,102700.0
2012-04-13 11:50:00,150.05,150.06,149.86,149.96,94000.0,150.05,150.06,149.86,149.96,94000.0
2012-04-13 11:55:00,149.94,150.02,149.61,149.76,69500.0,149.94,150.02,149.61,149.76,69500.0
2012-04-13 12:00:00,149.72,149.9,149.51,149.52,21400.0,149.72,149.9,149.51,149.52,21400.0
2012-04-13 12:05:00,149.52,149.78,149.51,149.59,34400.0,149.52,149.78,149.51,149.59,34400.0
2012-04-13 12:10:00,149.6,149.65,149.25,149.47,74500.0,149.6,149.65,149.25,149.47,74500.0
2012-04-13 12:15:00,149.47,149.91,149.39,149.85,25900.0,149.47,149.91,149.39,149.85,25900.0
2012-04-13 12:20:00,149.86,150.03,149.62,149.84,40300.0,149.86,150.03,149.62,149.84,40300.0
2012-04-13 12:25:00,149.84,149.84,149.61,149.66,12800.0,149.84,149.84,149.61,149.66,12800.0
2012-04-13 12:30:00,149.7,150.07,149.7,149.96,23800.0,149.7,150.07,149.7,149.96,23800.0
2012-04-13 12:35:00,149.96,149.97,149.76,149.76,14800.0,149.96,149.97,149.76,149.76,14800.0
2012-04-13 12:40:00,149.78,150.09,149.78,150.05,31200.0,149.78,150.09,149.78,150.05,31200.0
2012-04-13 12:45:00,150.02,150.11,149.9,150.01,33400.0,150.02,150.11,149.9,150.01,33400.0
2012-04-13 12:50:00,150.0,150.04,149.88,149.95,10500.0,150.0,150.04,149.88,149.95,10500.0
2012-04-13 12:55:00,149.98,150.09,149.88,150.04,26500.0,149.98,150.09,149.88,150.04,26500.0
2012-04-13 13:00:00,150.05,150.07,149.8,149.94,25500.0,150.05,150.07,149.8,149.94,25500.0
2012-04-13 13:05:00,149.92,150.05,149.76,150.0,15400.0,149.92,150.05,149.76,150.0,15400.0
2012-04-13 13:10:00,150.04,150.74,149.94,150.58,50800.0,150.04,150.74,149.94,150.58,50800.0
2012-04-13 13:15:00,150.59,150.6,149.97,149.97,51500.0,150.59,150.6,149.97,149.97,51500.0
2012-04-13 13:20:00,150.0,150.29,149.8,150.29,50300.0,150.0,150.29,149.8,150.29,50300.0
2012-04-13 13:25:00,150.3,150.4,150.21,150.36,15600.0,150.3,150.4,150.21,150.36,15600.0
2012-04-13 13:30:00,150.4,150.45,150.22,150.28,23200.0,150.4,150.45,150.22,150.28,23200.0
2012-04-13 13:35:00,150.27,150.41,150.09,150.37,39100.0,150.27,150.41,150.09,150.37,39100.0
2012-04-13 13:40:00,150.45,150.7,150.35,150.65,29500.0,150.45,150.7,150.35,150.65,29500.0
2012-04-13 13:45:00,150.65,150.68,150.41,150.48,41100.0,150.65,150.68,150.41,150.48,41100.0
2012-04-13 13:50:00,150.48,150.7,150.47,150.55,26700.0,150.48,150.7,150.47,150.55,26700.0
2012-04-13 13:55:00,150.58,150.69,150.46,150.62,31000.0,150.58,150.69,150.46,150.62,31000.0
2012-04-13 14:00:00,150.58,150.81,150.57,150.77,61400.0,150.58,150.81,150.57,150.77,61400.0
2012-04-13 14:05:00,150.82,151.0,150.76,150.92,37400.0,150.82,151.0,150.76,150.92,37400.0
2012-04-13 14:10:00,150.93,151.09,150.89,151.0,68500.0,150.93,151.09,150.89,151.0,68500.0
2012-04-13 14:15:00,150.99,151.27,150.85,151.26,46600.0,150.99,151.27,150.85,151.26,46600.0
2012-04-13 14:20:00,151.23,151.32,151.08,151.27,70600.0,151.23,151.32,151.08,151.27,70600.0
2012-04-13 14:25:00,151.28,151.45,151.16,151.4,33800.0,151.28,151.45,151.16,151.4,33800.0
2012-04-13 14:30:00,151.38,151.85,151.36,151.72,90500.0,151.38,151.85,151.36,151.72,90500.0
2012-04-13 14:35:00,151.76,151.9,151.75,151.89,52300.0,151.76,151.9,151.75,151.89,52300.0
2012-04-13 14:40:00,151.9,152.1,151.87,152.07,74300.0,151.9,152.1,151.87,152.07,74300.0
2012-04-13 14:45:00,152.04,152.22,151.83,152.06,52600.0,152.04,152.22,151.83,152.06,52600.0
2012-04-13 14:50:00,152.03,152.15,152.03,152.06,32400.0,152.03,152.15,152.03,152.06,32400.0
2012-04-13 14:55:00,152.06,152.1,151.87,152.01,34200.0,152.06,152.1,151.87,152.01,34200.0
2012-04-13 15:00:00,152.06,152.11,151.88,152.03,29600.0,152.06,152.11,151.88,152.03,29600.0
2012-04-13 15:05:00,151.96,152.44,151.96,152.39,81500.0,151.96,152.44,151.96,152.39,81500.0
2012-04-13 15:10:00,152.43,152.5,152.16,152.47,69400.0,152.43,152.5,152.16,152.47,69400.0
2012-04-13 15:15:00,152.47,152.5,152.23,152.33,37300.0,152.47,152.5,152.23,152.33,37300.0
2012-04-13 15:20:00,152.35,152.72,152.33,152.66,58400.0,152.35,152.72,152.33,152.66,58400.0
2012-04-13 15:25:00,152.66,152.84,152.33,152.47,57900.0,152.66,152.84,152.33,152.47,57900.0
2012-04-13 15:30:00,152.44,152.63,152.17,152.22,57200.0,152.44,152.63,152.17,152.22,57200.0
2012-04-13 15:35:00,152.21,152.35,152.1,152.12,58900.0,152.21,152.35,152.1,152.12,58900.0
2012-04-13 15:40:00,152.15,152.4,152.15,152.23,54100.0,152.15,152.4,152.15,152.23,54100.0
2012-04-13 15:45:00,152.26,152.31,151.89,151.89,79600.0,152.26,152.31,151.89,151.89,79600.0
2012-04-13 15:50:00,151.89,152.16,151.49,151.59,152700.0,151.89,152.16,151.49,151.59,152700.0
2012-04-13 15:55:00,151.59,151.75,151.29,151.29,124200.0,151.59,151.75,151.29,151.29,124200.0
2012-04-16 09:30:00,152.5,152.85,151.55,151.73,170600.0,152.5,152.85,151.55,151.73,170600.0
2012-04-16 09:35:00,151.77,152.26,151.17,151.17,103800.0,151.77,152.26,151.17,151.17,103800.0
2012-04-16 09:40:00,151.17,151.17,149.5,149.55,246300.0,151.17,151.17,149.5,149.55,246300.0
2012-04-16 09:45:00,149.53,150.28,149.06,150.1,185200.0,149.53,150.28,149.06,150.1,185200.0
2012-04-16 09:50:00,150.1,150.1,147.8,148.0,234300.0,150.1,150.1,147.8,148.0,234300.0
2012-04-16 09:55:00,147.79,148.5,147.27,148.14,266400.0,147.79,148.5,147.27,148.14,266400.0
2012-04-16 10:00:00,148.13,148.96,147.9,148.9,100500.0,148.13,148.96,147.9,148.9,100500.0
2012-04-16 10:05:00,148.9,149.18,148.66,148.96,87500.0,148.9,149.18,148.66,148.96,87500.0
2012-04-16 10:10:00,148.96,149.09,148.17,148.38,105800.0,148.96,149.09,148.17,148.38,105800.0
2012-04-16 10:15:00,148.36,148.74,147.68,148.73,115500.0,148.36,148.74,147.68,148.73,115500.0
2012-04-16 10:20:00,148.71,148.84,148.32,148.49,41300.0,148.71,148.84,148.32,148.49,41300.0
2012-04-16 10:25:00,148.54,148.76,148.25,148.42,37600.0,148.54,148.76,148.25,148.42,37600.0
2012-04-16 10:30:00,148.39,149.15,148.0,149.05,68500.0,148.39,149.15,148.0,149.05,68500.0
2012-04-16 10:35:00,149.05,149.12,148.45,148.45,58100.0,149.05,149.12,148.45,148.45,58100.0
2012-04-16 10:40:00,148.47,149.27,148.38,148.97,74000.0,148.47,149.27,148.38,148.97,74000.0
2012-04-16 10:45:00,149.0,149.11,148.52,148.6,56800.0,149.0,149.11,148.52,148.6,56800.0
2012-04-16 10:50:00,148.58,148.85,148.53,148.66,23500.0,148.58,148.85,148.53,148.66,23500.0
2012-04-16 10:55:00,148.74,148.75,148.4,148.47,36600.0,148.74,148.75,148.4,148.47,36600.0
2012-04-16 11:00:00,148.5,148.66,148.14,148.14,52100.0,148.5,148.66,148.14,148.14,52100.0
2012-04-16 11:05:00,148.15,148.18,147.71,147.87,95500.0,148.15,148.18,147.71,147.87,95500.0
2012-04-16 11:10:00,147.76,148.1,147.75,148.1,41300.0,147.76,148.1,147.75,148.1,41300.0
2012-04-16 11:15:00,148.06,148.14,147.6,147.62,38700.0,148.06,148.14,147.6,147.62,38700.0
2012-04-16 11:20:00,147.63,148.0,147.51,147.83,39600.0,147.63,148.0,147.51,147.83,39600.0
2012-04-16 11:25:00,147.8,147.93,147.62,147.86,50700.0,147.8,147.93,147.62,147.86,50700.0
2012-04-16 11:30:00,147.87,148.14,147.82,147.87,50100.0,147.87,148.14,147.82,147.87,50100.0
2012-04-16 11:35:00,147.86,147.88,147.52,147.65,45100.0,147.86,147.88,147.52,147.65,45100.0
2012-04-16 11:40:00,147.6,147.88,147.54,147.63,35400.0,147.6,147.88,147.54,147.63,35400.0
2012-04-16 11:45:00,147.62,147.68,147.1,147.1,74100.0,147.62,147.68,147.1,147.1,74100.0
2012-04-16 11:50:00,147.1,147.42,147.0,147.19,53800.0,147.1,147.42,147.0,147.19,53800.0
2012-04-16 11:55:00,147.21,147.37,147.0,147.11,63600.0,147.21,147.37,147.0,147.11,63600.0
2012-04-16 12:00:00,147.09,147.37,146.75,147.04,96800.0,147.09,147.37,146.75,147.04,96800.0
2012-04-16 12:05:00,147.02,147.17,146.82,147.01,82900.0,147.02,147.17,146.82,147.01,82900.0
2012-04-16 12:10:00,147.06,147.36,146.91,147.25,58900.0,147.06,147.36,146.91,147.25,58900.0
2012-04-16 12:15:00,147.26,147.48,146.98,147.0,47000.0,147.26,147.48,146.98,147.0,47000.0
2012-04-16 12:20:00,147.0,147.07,146.75,146.83,63100.0,147.0,147.07,146.75,146.83,63100.0
2012-04-16 12:25:00,146.83,147.03,146.81,147.0,46200.0,146.83,147.03,146.81,147.0,46200.0
2012-04-16 12:30:00,147.04,147.17,146.82,146.87,35000.0,147.04,147.17,146.82,146.87,35000.0
2012-04-16 12:35:00,146.84,146.98,146.78,146.8,28300.0,146.84,146.98,146.78,146.8,28300.0
2012-04-16 12:40:00,146.85,147.0,146.75,146.87,39300.0,146.85,147.0,146.75,146.87,39300.0
2012-04-16 12:45:00,146.82,147.0,146.76,146.81,23800.0,146.82,147.0,146.76,146.81,23800.0
2012-04-16 12:50:00,146.84,146.9,146.14,146.2,83100.0,146.84,146.9,146.14,146.2,83100.0
2012-04-16 12:55:00,146.21,147.03,146.16,146.94,79900.0,146.21,147.03,146.16,146.94,79900.0
2012-04-16 13:00:00,146.99,147.4,146.8,147.22,147900.0,146.99,147.4,146.8,147.22,147900.0
2012-04-16 13:05:00,147.24,147.29,146.95,146.95,53000.0,147.24,147.29,146.95,146.95,53000.0
2012-04-16 13:10:00,147.0,147.14,146.65,146.65,33100.0,147.0,147.14,146.65,146.65,33100.0
2012-04-16 13:15:00,146.64,147.04,146.55,146.89,29900.0,146.64,147.04,146.55,146.89,29900.0
2012-04-16 13:20:00,146.91,147.06,146.6,146.68,24100.0,146.91,147.06,146.6,146.68,24100.0
2012-04-16 13:25:00,146.69,146.94,146.55,146.78,23600.0,146.69,146.94,146.55,146.78,23600.0
2012-04-16 13:30:00,146.72,146.95,146.61,146.95,26200.0,146.72,146.95,146.61,146.95,26200.0
2012-04-16 13:35:00,146.98,147.48,146.97,147.46,52300.0,146.98,147.48,146.97,147.46,52300.0
2012-04-16 13:40:00,147.42,147.5,147.21,147.4,62500.0,147.42,147.5,147.21,147.4,62500.0
2012-04-16 13:45:00,147.44,147.52,147.21,147.33,80400.0,147.44,147.52,147.21,147.33,80400.0
2012-04-16 13:50:00,147.39,147.53,147.32,147.49,39700.0,147.39,147.53,147.32,147.49,39700.0
2012-04-16 13:55:00,147.46,147.82,147.46,147.6,55800.0,147.46,147.82,147.46,147.6,55800.0
2012-04-16 14:00:00,147.6,147.61,147.32,147.47,31900.0,147.6,147.61,147.32,147.47,31900.0
2012-04-16 14:05:00,147.48,147.73,147.34,147.5,44800.0,147.48,147.73,147.34,147.5,44800.0
2012-04-16 14:10:00,147.51,147.85,147.41,147.78,43800.0,147.51,147.85,147.41,147.78,43800.0
2012-04-16 14:15:00,147.8,147.97,147.75,147.86,41700.0,147.8,147.97,147.75,147.86,41700.0
2012-04-16 14:20:00,147.9,148.0,147.86,147.88,34100.0,147.9,148.0,147.86,147.88,34100.0
2012-04-16 14:25:00,147.9,147.95,147.5,147.78,47100.0,147.9,147.95,147.5,147.78,47100.0
2012-04-16 14:30:00,147.77,148.0,147.74,147.97,67300.0,147.77,148.0,147.74,147.97,67300.0
2012-04-16 14:35:00,147.97,148.0,147.78,147.84,31800.0,147.97,148.0,147.78,147.84,31800.0
2012-04-16 14:40:00,147.81,148.0,147.81,147.95,32400.0,147.81,148.0,147.81,147.95,32400.0
2012-04-16 14:45:00,147.96,147.97,147.83,147.97,25600.0,147.96,147.97,147.83,147.97,25600.0
2012-04-16 14:50:00,147.94,148.11,147.73,147.75,94500.0,147.94,148.11,147.73,147.75,94500.0
2012-04-16 14:55:00,147.73,147.91,147.52,147.83,56200.0,147.73,147.91,147.52,147.83,56200.0
2012-04-16 15:00:00,147.83,147.91,147.39,147.48,44100.0,147.83,147.91,147.39,147.48,44100.0
2012-04-16 15:05:00,147.47,147.63,147.27,147.56,54600.0,147.47,147.63,147.27,147.56,54600.0
2012-04-16 15:10:00,147.54,148.0,147.54,147.99,42600.0,147.54,148.0,147.54,147.99,42600.0
2012-04-16 15:15:00,148.02,148.05,147.83,148.0,33500.0,148.02,148.05,147.83,148.0,33500.0
2012-04-16 15:20:00,148.0,148.06,147.75,147.9,38700.0,148.0,148.06,147.75,147.9,38700.0
2012-04-16 15:25:00,147.89,147.95,147.55,147.86,46400.0,147.89,147.95,147.55,147.86,46400.0
2012-04-16 15:30:00,147.91,147.95,147.7,147.74,41900.0,147.91,147.95,147.7,147.74,41900.0
2012-04-16 15:35:00,147.7,147.88,147.64,147.84,38100.0,147.7,147.88,147.64,147.84,38100.0
2012-04-16 15:40:00,147.82,147.86,147.5,147.57,45400.0,147.82,147.86,147.5,147.57,45400.0
2012-04-16 15:45:00,147.57,147.72,147.37,147.41,94000.0,147.57,147.72,147.37,147.41,94000.0
2012-04-16 15:50:00,147.45,147.6,147.31,147.37,85200.0,147.45,147.6,147.31,147.37,85200.0
2012-04-16 15:55:00,147.36,147.67,147.36,147.66,144200.0,147.36,147.67,147.36,147.66,144200.0
2012-04-17 09:30:00,147.58,147.88,146.5,146.87,181600.0,147.58,147.88,146.5,146.87,181600.0
2012-04-17 09:35:00,146.76,147.51,146.75,147.07,144500.0,146.76,147.51,146.75,147.07,144500.0
2012-04-17 09:40:00,147.09,148.54,147.07,148.06,203900.0,147.09,148.54,147.07,148.06,203900.0
2012-04-17 09:45:00,148.02,148.88,148.02,148.24,117000.0,148.02,148.88,148.02,148.24,117000.0
2012-04-17 09:50:00,148.23,148.95,147.67,147.73,126300.0,148.23,148.95,147.67,147.73,126300.0
2012-04-17 09:55:00,147.75,148.19,147.68,148.19,62700.0,147.75,148.19,147.68,148.19,62700.0
2012-04-17 10:00:00,148.18,148.71,148.0,148.41,72300.0,148.18,148.71,148.0,148.41,72300.0
2012-04-17 10:05:00,148.47,149.3,148.39,148.84,106700.0,148.47,149.3,148.39,148.84,106700.0
2012-04-17 10:10:00,148.92,149.43,148.69,148.98,50400.0,148.92,149.43,148.69,148.98,50400.0
2012-04-17 10:15:00,148.96,149.48,148.96,149.27,50500.0,148.96,149.48,148.96,149.27,50500.0
2012-04-17 10:20:00,149.25,149.25,148.65,148.71,43200.0,149.25,149.25,148.65,148.71,43200.0
2012-04-17 10:25:00,148.66,148.87,148.44,148.81,38900.0,148.66,148.87,148.44,148.81,38900.0
2012-04-17 10:30:00,148.84,149.17,148.64,148.64,41100.0,148.84,149.17,148.64,148.64,41100.0
2012-04-17 10:35:00,148.73,148.77,148.09,148.11,57700.0,148.73,148.77,148.09,148.11,57700.0
2012-04-17 10:40:00,148.09,148.77,148.09,148.66,42300.0,148.09,148.77,148.09,148.66,42300.0
2012-04-17 10:45:00,148.7,149.05,148.54,148.56,42300.0,148.7,149.05,148.54,148.56,42300.0
2012-04-17 10:50:00,148.55,148.65,148.4,148.57,48000.0,148.55,148.65,148.4,148.57,48000.0
2012-04-17 10:55:00,148.51,148.58,148.35,148.44,33500.0,148.51,148.58,148.35,148.44,33500.0
2012-04-17 11:00:00,148.44,148.76,148.42,148.69,58800.0,148.44,148.76,148.42,148.69,58800.0
2012-04-17 11:05:00,148.73,148.78,148.53,148.65,40200.0,148.73,148.78,148.53,148.65,40200.0
2012-04-17 11:10:00,148.65,148.66,148.0,148.12,65900.0,148.65,148.66,148.0,148.12,65900.0
2012-04-17 11:15:00,148.1,148.49,148.1,148.36,33000.0,148.1,148.49,148.1,148.36,33000.0
2012-04-17 11:20:00,148.43,148.49,147.62,147.68,70200.0,148.43,148.49,147.62,147.68,70200.0
2012-04-17 11:25:00,147.61,148.3,147.55,148.26,56400.0,147.61,148.3,147.55,148.26,56400.0
2012-04-17 11:30:00,148.27,148.39,148.07,148.36,41400.0,148.27,148.39,148.07,148.36,41400.0
2012-04-17 11:35:00,148.33,148.49,148.33,148.4,29400.0,148.33,148.49,148.33,148.4,29400.0
2012-04-17 11:40:00,148.37,148.42,148.21,148.21,19200.0,148.37,148.42,148.21,148.21,19200.0
2012-04-17 11:45:00,148.21,148.49,148.11,148.4,18900.0,148.21,148.49,148.11,148.4,18900.0
2012-04-17 11:50:00,148.41,148.44,148.25,148.3,26100.0,148.41,148.44,148.25,148.3,26100.0
2012-04-17 11:55:00,148.26,148.49,148.24,148.26,36900.0,148.26,148.49,148.24,148.26,36900.0
2012-04-17 12:00:00,148.3,148.33,148.25,148.29,21600.0,148.3,148.33,148.25,148.29,21600.0
2012-04-17 12:05:00,148.29,148.49,148.29,148.3,40900.0,148.29,148.49,148.29,148.3,40900.0
2012-04-17 12:10:00,148.3,148.81,148.26,148.81,49800.0,148.3,148.81,148.26,148.81,49800.0
2012-04-17 12:15:00,148.81,148.99,148.7,148.84,36200.0,148.81,148.99,148.7,148.84,36200.0
2012-04-17 12:20:00,148.83,148.95,148.79,148.87,26100.0,148.83,148.95,148.79,148.87,26100.0
2012-04-17 12:25:00,148.8,149.1,148.79,149.04,34800.0,148.8,149.1,148.79,149.04,34800.0
2012-04-17 12:30:00,149.08,149.08,148.8,148.99,21100.0,149.08,149.08,148.8,148.99,21100.0
2012-04-17 12:35:00,148.98,149.1,148.92,148.96,36800.0,148.98,149.1,148.92,148.96,36800.0
2012-04-17 12:40:00,149.0,149.02,148.82,148.95,27100.0,149.0,149.02,148.82,148.95,27100.0
2012-04-17 12:45:00,149.0,149.02,148.87,148.91,24000.0,149.0,149.02,148.87,148.91,24000.0
2012-04-17 12:50:00,148.92,148.98,148.57,148.62,35300.0,148.92,148.98,148.57,148.62,35300.0
2012-04-17 12:55:00,148.61,148.92,148.58,148.79,19500.0,148.61,148.92,148.58,148.79,19500.0
2012-04-17 13:00:00,148.79,148.79,148.6,148.68,13700.0,148.79,148.79,148.6,148.68,13700.0
2012-04-17 13:05:00,148.71,148.76,148.56,148.56,9300.0,148.71,148.76,148.56,148.56,9300.0
2012-04-17 13:10:00,148.56,148.69,148.56,148.64,11500.0,148.56,148.69,148.56,148.64,11500.0
2012-04-17 13:15:00,148.67,148.71,148.6,148.64,8900.0,148.67,148.71,148.6,148.64,8900.0
2012-04-17 13:20:00,148.65,148.77,148.61,148.62,14000.0,148.65,148.77,148.61,148.62,14000.0
2012-04-17 13:25:00,148.58,148.61,148.33,148.53,43900.0,148.58,148.61,148.33,148.53,43900.0
2012-04-17 13:30:00,148.55,148.58,148.27,148.37,32600.0,148.55,148.58,148.27,148.37,32600.0
2012-04-17 13:35:00,148.31,148.34,148.17,148.22,22400.0,148.31,148.34,148.17,148.22,22400.0
2012-04-17 13:40:00,148.26,148.49,148.23,148.4,27700.0,148.26,148.49,148.23,148.4,27700.0
2012-04-17 13:45:00,148.4,148.4,148.2,148.22,10800.0,148.4,148.4,148.2,148.22,10800.0
2012-04-17 13:50:00,148.22,148.22,147.9,147.92,36300.0,148.22,148.22,147.9,147.92,36300.0
2012-04-17 13:55:00,147.92,147.95,147.66,147.95,44200.0,147.92,147.95,147.66,147.95,44200.0
2012-04-17 14:00:00,147.95,148.32,147.82,148.22,38400.0,147.95,148.32,147.82,148.22,38400.0
2012-04-17 14:05:00,148.19,148.5,148.18,148.42,18600.0,148.19,148.5,148.18,148.42,18600.0
2012-04-17 14:10:00,148.4,148.47,148.2,148.38,37400.0,148.4,148.47,148.2,148.38,37400.0
2012-04-17 14:15:00,148.34,148.37,148.22,148.22,42800.0,148.34,148.37,148.22,148.22,42800.0
2012-04-17 14:20:00,148.22,148.31,148.13,148.19,20700.0,148.22,148.31,148.13,148.19,20700.0
2012-04-17 14:25:00,148.21,148.35,148.18,148.35,10700.0,148.21,148.35,148.18,148.35,10700.0
2012-04-17 14:30:00,148.35,148.45,148.3,148.32,14700.0,148.35,148.45,148.3,148.32,14700.0
2012-04-17 14:35:00,148.34,148.42,148.3,148.38,16500.0,148.34,148.42,148.3,148.38,16500.0
2012-04-17 14:40:00,148.39,148.39,148.22,148.37,13500.0,148.39,148.39,148.22,148.37,13500.0
2012-04-17 14:45:00,148.36,148.36,148.0,148.0,18800.0,148.36,148.36,148.0,148.0,18800.0
2012-04-17 14:50:00,148.02,148.17,147.95,148.0,24900.0,148.02,148.17,147.95,148.0,24900.0
2012-04-17 14:55:00,148.03,148.04,147.9,147.97,28800.0,148.03,148.04,147.9,147.97,28800.0
2012-04-17 15:00:00,147.95,148.11,147.94,148.02,31900.0,147.95,148.11,147.94,148.02,31900.0
2012-04-17 15:05:00,148.01,148.44,147.98,148.41,34500.0,148.01,148.44,147.98,148.41,34500.0
2012-04-17 15:10:00,148.44,148.46,148.25,148.27,20200.0,148.44,148.46,148.25,148.27,20200.0
2012-04-17 15:15:00,148.26,148.48,148.06,148.09,50000.0,148.26,148.48,148.06,148.09,50000.0
2012-04-17 15:20:00,148.13,148.29,148.05,148.15,33000.0,148.13,148.29,148.05,148.15,33000.0
2012-04-17 15:25:00,148.23,148.39,148.2,148.36,44500.0,148.23,148.39,148.2,148.36,44500.0
2012-04-17 15:30:00,148.34,148.34,148.07,148.16,41500.0,148.34,148.34,148.07,148.16,41500.0
2012-04-17 15:35:00,148.16,148.18,147.79,147.9,47200.0,148.16,148.18,147.79,147.9,47200.0
2012-04-17 15:40:00,147.9,147.98,147.79,147.86,37400.0,147.9,147.98,147.79,147.86,37400.0
2012-04-17 15:45:00,147.91,147.91,147.52,147.64,60700.0,147.91,147.91,147.52,147.64,60700.0
2012-04-17 15:50:00,147.66,147.98,147.62,147.84,56900.0,147.66,147.98,147.62,147.84,56900.0
2012-04-17 15:55:00,147.83,147.88,147.49,147.49,134600.0,147.83,147.88,147.49,147.49,134600.0
2012-04-18 09:30:00,147.82,148.24,147.23,147.48,81100.0,147.82,148.24,147.23,147.48,81100.0
2012-04-18 09:35:00,147.49,148.08,147.38,147.38,75100.0,147.49,148.08,147.38,147.38,75100.0
2012-04-18 09:40:00,147.51,147.79,146.8,147.11,134400.0,147.51,147.79,146.8,147.11,134400.0
2012-04-18 09:45:00,147.12,147.85,146.5,147.75,123900.0,147.12,147.85,146.5,147.75,123900.0
2012-04-18 09:50:00,147.82,148.0,147.0,147.33,114900.0,147.82,148.0,147.0,147.33,114900.0
2012-04-18 09:55:00,147.35,147.47,146.8,146.91,83300.0,147.35,147.47,146.8,146.91,83300.0
2012-04-18 10:00:00,146.82,147.08,146.5,146.54,80700.0,146.82,147.08,146.5,146.54,80700.0
2012-04-18 10:05:00,146.58,147.03,146.16,146.31,99700.0,146.58,147.03,146.16,146.31,99700.0
2012-04-18 10:10:00,146.28,146.69,146.0,146.58,128600.0,146.28,146.69,146.0,146.58,128600.0
2012-04-18 10:15:00,146.58,146.67,146.35,146.58,62600.0,146.58,146.67,146.35,146.58,62600.0
2012-04-18 10:20:00,146.58,146.63,146.26,146.4,37500.0,146.58,146.63,146.26,146.4,37500.0
2012-04-18 10:25:00,146.4,147.2,146.34,146.99,108800.0,146.4,147.2,146.34,146.99,108800.0
2012-04-18 10:30:00,147.03,147.15,146.75,146.81,73800.0,147.03,147.15,146.75,146.81,73800.0
2012-04-18 10:35:00,146.81,146.99,146.71,146.84,61900.0,146.81,146.99,146.71,146.84,61900.0
2012-04-18 10:40:00,146.86,147.49,146.81,147.13,55500.0,146.86,147.49,146.81,147.13,55500.0
2012-04-18 10:45:00,147.1,147.13,146.69,146.87,87700.0,147.1,147.13,146.69,146.87,87700.0
2012-04-18 10:50:00,146.92,147.11,146.86,147.11,36200.0,146.92,147.11,146.86,147.11,36200.0
2012-04-18 10:55:00,147.03,147.3,146.91,147.23,29000.0,147.03,147.3,146.91,147.23,29000.0
2012-04-18 11:00:00,147.18,147.23,146.84,147.0,31100.0,147.18,147.23,146.84,147.0,31100.0
2012-04-18 11:05:00,146.99,146.99,146.55,146.84,33200.0,146.99,146.99,146.55,146.84,33200.0
2012-04-18 11:10:00,146.86,147.08,146.74,146.86,26500.0,146.86,147.08,146.74,146.86,26500.0
2012-04-18 11:15:00,146.86,147.26,146.8,147.07,32900.0,146.86,147.26,146.8,147.07,32900.0
2012-04-18 11:20:00,147.05,147.05,146.58,146.76,23600.0,147.05,147.05,146.58,146.76,23600.0
2012-04-18 11:25:00,146.84,146.9,146.6,146.73,18000.0,146.84,146.9,146.6,146.73,18000.0
2012-04-18 11:30:00,146.71,146.74,146.2,146.25,20200.0,146.71,146.74,146.2,146.25,20200.0
2012-04-18 11:35:00,146.2,146.3,146.02,146.04,37600.0,146.2,146.3,146.02,146.04,37600.0
2012-04-18 11:40:00,146.02,146.25,145.81,145.86,64400.0,146.02,146.25,145.81,145.86,64400.0
2012-04-18 11:45:00,145.85,146.44,145.83,146.36,36200.0,145.85,146.44,145.83,146.36,36200.0
2012-04-18 11:50:00,146.39,146.58,146.37,146.38,33000.0,146.39,146.58,146.37,146.38,33000.0
2012-04-18 11:55:00,146.43,146.47,146.15,146.17,31700.0,146.43,146.47,146.15,146.17,31700.0
2012-04-18 12:00:00,146.13,146.27,146.06,146.18,29600.0,146.13,146.27,146.06,146.18,29600.0
2012-04-18 12:05:00,146.22,146.24,146.02,146.16,19800.0,146.22,146.24,146.02,146.16,19800.0
2012-04-18 12:10:00,146.16,146.22,146.09,146.17,15900.0,146.16,146.22,146.09,146.17,15900.0
2012-04-18 12:15:00,146.22,146.28,146.1,146.13,23900.0,146.22,146.28,146.1,146.13,23900.0
2012-04-18 12:20:00,146.1,146.25,146.06,146.1,6700.0,146.1,146.25,146.06,146.1,6700.0
2012-04-18 12:25:00,146.1,146.2,145.72,145.72,40400.0,146.1,146.2,145.72,145.72,40400.0
2012-04-18 12:30:00,145.75,145.96,145.65,145.94,20600.0,145.75,145.96,145.65,145.94,20600.0
2012-04-18 12:35:00,145.93,146.04,145.8,146.03,14100.0,145.93,146.04,145.8,146.03,14100.0
2012-04-18 12:40:00,146.0,146.15,145.93,145.95,18400.0,146.0,146.15,145.93,145.95,18400.0
2012-04-18 12:45:00,145.95,146.05,145.9,145.98,16200.0,145.95,146.05,145.9,145.98,16200.0
2012-04-18 12:50:00,145.96,146.1,145.77,146.09,17500.0,145.96,146.1,145.77,146.09,17500.0
2012-04-18 12:55:00,146.09,146.39,146.09,146.34,20600.0,146.09,146.39,146.09,146.34,20600.0
2012-04-18 13:00:00,146.3,146.52,146.19,146.44,19600.0,146.3,146.52,146.19,146.44,19600.0
2012-04-18 13:05:00,146.42,146.94,146.42,146.88,55500.0,146.42,146.94,146.42,146.88,55500.0
2012-04-18 13:10:00,146.89,147.24,146.89,146.97,67300.0,146.89,147.24,146.89,146.97,67300.0
2012-04-18 13:15:00,147.03,147.06,146.64,147.0,26400.0,147.03,147.06,146.64,147.0,26400.0
2012-04-18 13:20:00,147.06,147.3,146.94,146.95,28300.0,147.06,147.3,146.94,146.95,28300.0
2012-04-18 13:25:00,146.94,147.25,146.9,147.01,21200.0,146.94,147.25,146.9,147.01,21200.0
2012-04-18 13:30:00,146.96,147.25,146.96,147.17,35700.0,146.96,147.25,146.96,147.17,35700.0
2012-04-18 13:35:00,147.18,147.39,147.15,147.24,34400.0,147.18,147.39,147.15,147.24,34400.0
2012-04-18 13:40:00,147.2,147.31,147.0,147.3,42600.0,147.2,147.31,147.0,147.3,42600.0
2012-04-18 13:45:00,147.3,147.35,147.01,147.35,17000.0,147.3,147.35,147.01,147.35,17000.0
2012-04-18 13:50:00,147.35,147.7,147.32,147.64,49400.0,147.35,147.7,147.32,147.64,49400.0
2012-04-18 13:55:00,147.64,147.7,147.5,147.62,34100.0,147.64,147.7,147.5,147.62,34100.0
2012-04-18 14:00:00,147.57,147.6,147.39,147.52,18900.0,147.57,147.6,147.39,147.52,18900.0
2012-04-18 14:05:00,147.51,147.89,147.5,147.82,31700.0,147.51,147.89,147.5,147.82,31700.0
2012-04-18 14:10:00,147.8,147.97,147.71,147.88,25600.0,147.8,147.97,147.71,147.88,25600.0
2012-04-18 14:15:00,147.9,148.47,147.88,148.43,78600.0,147.9,148.47,147.88,148.43,78600.0
2012-04-18 14:20:00,148.47,148.74,148.24,148.35,88000.0,148.47,148.74,148.24,148.35,88000.0
2012-04-18 14:25:00,148.37,148.54,148.18,148.29,37000.0,148.37,148.54,148.18,148.29,37000.0
2012-04-18 14:30:00,148.3,148.45,148.24,148.42,13600.0,148.3,148.45,148.24,148.42,13600.0
2012-04-18 14:35:00,148.39,148.48,148.17,148.27,29300.0,148.39,148.48,148.17,148.27,29300.0
2012-04-18 14:40:00,148.25,148.42,148.17,148.34,16300.0,148.25,148.42,148.17,148.34,16300.0
2012-04-18 14:45:00,148.34,148.75,148.34,148.55,40900.0,148.34,148.75,148.34,148.55,40900.0
2012-04-18 14:50:00,148.5,148.62,148.35,148.36,50600.0,148.5,148.62,148.35,148.36,50600.0
2012-04-18 14:55:00,148.36,148.5,148.35,148.44,25200.0,148.36,148.5,148.35,148.44,25200.0
2012-04-18 15:00:00,148.45,148.65,148.45,148.53,31900.0,148.45,148.65,148.45,148.53,31900.0
2012-04-18 15:05:00,148.57,148.57,148.4,148.44,15500.0,148.57,148.57,148.4,148.44,15500.0
2012-04-18 15:10:00,148.48,148.52,148.22,148.34,13900.0,148.48,148.52,148.22,148.34,13900.0
2012-04-18 15:15:00,148.37,148.44,148.24,148.3,36600.0,148.37,148.44,148.24,148.3,36600.0
2012-04-18 15:20:00,148.3,148.4,148.2,148.37,26500.0,148.3,148.4,148.2,148.37,26500.0
2012-04-18 15:25:00,148.38,148.38,148.18,148.26,21300.0,148.38,148.38,148.18,148.26,21300.0
2012-04-18 15:30:00,148.2,148.3,148.07,148.17,20700.0,148.2,148.3,148.07,148.17,20700.0
2012-04-18 15:35:00,148.21,148.39,148.1,148.31,14000.0,148.21,148.39,148.1,148.31,14000.0
2012-04-18 15:40:00,148.31,148.33,148.09,148.25,20300.0,148.31,148.33,148.09,148.25,20300.0
2012-04-18 15:45:00,148.26,148.33,148.12,148.3,35800.0,148.26,148.33,148.12,148.3,35800.0
2012-04-18 15:50:00,148.26,148.3,147.93,147.97,64200.0,148.26,148.3,147.93,147.97,64200.0
2012-04-18 15:55:00,147.99,148.07,147.91,147.92,84200.0,147.99,148.07,147.91,147.92,84200.0
2012-04-19 09:30:00,147.93,147.98,147.58,147.93,60000.0,147.93,147.98,147.58,147.93,60000.0
2012-04-19 09:35:00,147.94,148.74,147.88,148.38,107000.0,147.94,148.74,147.88,148.38,107000.0
2012-04-19 09:40:00,148.36,149.34,148.25,149.24,91500.0,148.36,149.34,148.25,149.24,91500.0
2012-04-19 09:45:00,149.3,149.42,148.75,149.0,82900.0,149.3,149.42,148.75,149.0,82900.0
2012-04-19 09:50:00,148.96,148.96,148.36,148.47,69600.0,148.96,148.96,148.36,148.47,69600.0
2012-04-19 09:55:00,148.47,148.92,148.04,148.12,58600.0,148.47,148.92,148.04,148.12,58600.0
2012-04-19 10:00:00,148.15,148.34,147.26,147.57,97400.0,148.15,148.34,147.26,147.57,97400.0
2012-04-19 10:05:00,147.49,147.94,147.37,147.94,46500.0,147.49,147.94,147.37,147.94,46500.0
2012-04-19 10:10:00,147.88,148.34,147.8,148.08,42500.0,147.88,148.34,147.8,148.08,42500.0
2012-04-19 10:15:00,148.08,148.49,147.99,148.27,43700.0,148.08,148.49,147.99,148.27,43700.0
2012-04-19 10:20:00,148.32,148.5,148.25,148.42,36900.0,148.32,148.5,148.25,148.42,36900.0
2012-04-19 10:25:00,148.53,148.58,148.22,148.23,26300.0,148.53,148.58,148.22,148.23,26300.0
2012-04-19 10:30:00,148.24,148.86,148.23,148.86,64000.0,148.24,148.86,148.23,148.86,64000.0
2012-04-19 10:35:00,148.86,148.94,148.5,148.64,41200.0,148.86,148.94,148.5,148.64,41200.0
2012-04-19 10:40:00,148.6,148.84,148.42,148.63,24600.0,148.6,148.84,148.42,148.63,24600.0
2012-04-19 10:45:00,148.6,148.6,148.12,148.33,37000.0,148.6,148.6,148.12,148.33,37000.0
2012-04-19 10:50:00,148.35,148.35,148.01,148.03,27700.0,148.35,148.35,148.01,148.03,27700.0
2012-04-19 10:55:00,148.06,148.07,147.45,147.51,60100.0,148.06,148.07,147.45,147.51,60100.0
2012-04-19 11:00:00,147.46,147.49,147.13,147.23,103100.0,147.46,147.49,147.13,147.23,103100.0
2012-04-19 11:05:00,147.25,147.51,147.2,147.24,46900.0,147.25,147.51,147.2,147.24,46900.0
2012-04-19 11:10:00,147.24,147.25,146.61,147.05,80800.0,147.24,147.25,146.61,147.05,80800.0
2012-04-19 11:15:00,147.1,147.33,146.57,146.57,57900.0,147.1,147.33,146.57,146.57,57900.0
2012-04-19 11:20:00,146.57,146.96,146.33,146.55,57900.0,146.57,146.96,146.33,146.55,57900.0
2012-04-19 11:25:00,146.5,146.72,146.36,146.39,28000.0,146.5,146.72,146.36,146.39,28000.0
2012-04-19 11:30:00,146.37,146.46,146.08,146.19,69100.0,146.37,146.46,146.08,146.19,69100.0
2012-04-19 11:35:00,146.16,146.2,146.05,146.17,26800.0,146.16,146.2,146.05,146.17,26800.0
2012-04-19 11:40:00,146.18,146.78,146.13,146.76,64800.0,146.18,146.78,146.13,146.76,64800.0
2012-04-19 11:45:00,146.8,147.07,146.61,147.0,40100.0,146.8,147.07,146.61,147.0,40100.0
2012-04-19 11:50:00,147.03,147.11,146.83,147.07,30100.0,147.03,147.11,146.83,147.07,30100.0
2012-04-19 11:55:00,147.09,147.11,146.68,146.68,18400.0,147.09,147.11,146.68,146.68,18400.0
2012-04-19 12:00:00,146.68,146.68,146.24,146.45,32100.0,146.68,146.68,146.24,146.45,32100.0
2012-04-19 12:05:00,146.36,146.47,146.27,146.36,33800.0,146.36,146.47,146.27,146.36,33800.0
2012-04-19 12:10:00,146.37,146.37,146.21,146.21,33800.0,146.37,146.37,146.21,146.21,33800.0
2012-04-19 12:15:00,146.2,146.31,146.1,146.25,29200.0,146.2,146.31,146.1,146.25,29200.0
2012-04-19 12:20:00,146.31,146.67,146.27,146.5,27200.0,146.31,146.67,146.27,146.5,27200.0
2012-04-19 12:25:00,146.48,146.5,146.28,146.36,17100.0,146.48,146.5,146.28,146.36,17100.0
2012-04-19 12:30:00,146.29,146.32,146.02,146.05,40400.0,146.29,146.32,146.02,146.05,40400.0
2012-04-19 12:35:00,146.08,146.4,145.9,146.32,61200.0,146.08,146.4,145.9,146.32,61200.0
2012-04-19 12:40:00,146.3,146.33,146.08,146.15,26600.0,146.3,146.33,146.08,146.15,26600.0
2012-04-19 12:45:00,146.14,146.2,145.96,146.03,20000.0,146.14,146.2,145.96,146.03,20000.0
2012-04-19 12:50:00,145.99,146.06,145.9,146.05,27400.0,145.99,146.06,145.9,146.05,27400.0
2012-04-19 12:55:00,146.08,146.09,145.9,145.95,26100.0,146.08,146.09,145.9,145.95,26100.0
2012-04-19 13:00:00,145.99,146.17,145.77,146.15,27400.0,145.99,146.17,145.77,146.15,27400.0
2012-04-19 13:05:00,146.07,146.3,145.94,146.21,29300.0,146.07,146.3,145.94,146.21,29300.0
2012-04-19 13:10:00,146.22,146.22,145.8,145.87,41300.0,146.22,146.22,145.8,145.87,41300.0
2012-04-19 13:15:00,145.87,145.97,145.5,145.57,44200.0,145.87,145.97,145.5,145.57,44200.0
2012-04-19 13:20:00,145.61,145.69,145.5,145.6,28900.0,145.61,145.69,145.5,145.6,28900.0
2012-04-19 13:25:00,145.61,145.81,145.5,145.7,48700.0,145.61,145.81,145.5,145.7,48700.0
2012-04-19 13:30:00,145.7,146.03,145.61,145.74,71000.0,145.7,146.03,145.61,145.74,71000.0
2012-04-19 13:35:00,145.76,145.76,145.5,145.58,26700.0,145.76,145.76,145.5,145.58,26700.0
2012-04-19 13:40:00,145.57,145.66,145.55,145.6,11800.0,145.57,145.66,145.55,145.6,11800.0
2012-04-19 13:45:00,145.63,145.85,145.56,145.61,35100.0,145.63,145.85,145.56,145.61,35100.0
2012-04-19 13:50:00,145.56,145.76,145.51,145.55,26300.0,145.56,145.76,145.51,145.55,26300.0
2012-04-19 13:55:00,145.55,145.59,145.22,145.22,68700.0,145.55,145.59,145.22,145.22,68700.0
2012-04-19 14:00:00,145.25,145.44,145.22,145.43,20800.0,145.25,145.44,145.22,145.43,20800.0
2012-04-19 14:05:00,145.41,145.56,145.27,145.28,23500.0,145.41,145.56,145.27,145.28,23500.0
2012-04-19 14:10:00,145.34,145.43,145.11,145.35,35600.0,145.34,145.43,145.11,145.35,35600.0
2012-04-19 14:15:00,145.34,145.36,145.03,145.16,50900.0,145.34,145.36,145.03,145.16,50900.0
2012-04-19 14:20:00,145.12,145.38,145.06,145.38,28700.0,145.12,145.38,145.06,145.38,28700.0
2012-04-19 14:25:00,145.38,145.38,145.06,145.06,43100.0,145.38,145.38,145.06,145.06,43100.0
2012-04-19 14:30:00,145.07,145.12,144.63,144.68,150300.0,145.07,145.12,144.63,144.68,150300.0
2012-04-19 14:35:00,144.64,145.21,144.36,145.13,91000.0,144.64,145.21,144.36,145.13,91000.0
2012-04-19 14:40:00,145.14,145.23,144.65,144.98,66300.0,145.14,145.23,144.65,144.98,66300.0
2012-04-19 14:45:00,145.01,145.01,144.52,144.59,54900.0,145.01,145.01,144.52,144.59,54900.0
2012-04-19 14:50:00,144.65,145.4,144.64,145.39,39700.0,144.65,145.4,144.64,145.39,39700.0
2012-04-19 14:55:00,145.41,145.5,145.29,145.4,36100.0,145.41,145.5,145.29,145.4,36100.0
2012-04-19 15:00:00,145.4,145.49,145.2,145.23,52700.0,145.4,145.49,145.2,145.23,52700.0
2012-04-19 15:05:00,145.23,145.31,145.15,145.31,19800.0,145.23,145.31,145.15,145.31,19800.0
2012-04-19 15:10:00,145.31,145.67,145.31,145.52,26600.0,145.31,145.67,145.31,145.52,26600.0
2012-04-19 15:15:00,145.53,145.57,145.26,145.26,23400.0,145.53,145.57,145.26,145.26,23400.0
2012-04-19 15:20:00,145.23,145.3,145.0,145.15,30800.0,145.23,145.3,145.0,145.15,30800.0
2012-04-19 15:25:00,145.15,145.55,145.11,145.49,28300.0,145.15,145.55,145.11,145.49,28300.0
2012-04-19 15:30:00,145.45,145.47,145.05,145.11,52500.0,145.45,145.47,145.05,145.11,52500.0
2012-04-19 15:35:00,145.09,145.32,145.06,145.25,38300.0,145.09,145.32,145.06,145.25,38300.0
2012-04-19 15:40:00,145.26,145.29,145.0,145.01,47500.0,145.26,145.29,145.0,145.01,47500.0
2012-04-19 15:45:00,145.06,145.38,145.02,145.32,77100.0,145.06,145.38,145.02,145.32,77100.0
2012-04-19 15:50:00,145.33,145.34,144.96,144.99,89600.0,145.33,145.34,144.96,144.99,89600.0
2012-04-19 15:55:00,145.02,145.11,144.57,144.72,219400.0,145.02,145.11,144.57,144.72,219400.0
2012-04-20 09:30:00,146.41,146.65,145.13,145.65,240300.0,146.41,146.65,145.13,145.65,240300.0
2012-04-20 09:35:00,145.62,146.0,145.49,145.99,117600.0,145.62,146.0,145.49,145.99,117600.0
2012-04-20 09:40:00,145.99,146.27,144.89,144.95,113800.0,145.99,146.27,144.89,144.95,113800.0
2012-04-20 09:45:00,145.0,145.54,144.8,145.16,77100.0,145.0,145.54,144.8,145.16,77100.0
2012-04-20 09:50:00,145.16,146.23,145.11,145.53,87300.0,145.16,146.23,145.11,145.53,87300.0
2012-04-20 09:55:00,145.53,145.76,145.1,145.72,41400.0,145.53,145.76,145.1,145.72,41400.0
2012-04-20 10:00:00,145.69,145.85,145.17,145.38,50300.0,145.69,145.85,145.17,145.38,50300.0
2012-04-20 10:05:00,145.41,145.55,145.0,145.44,50300.0,145.41,145.55,145.0,145.44,50300.0
2012-04-20 10:10:00,145.46,145.48,144.95,145.18,63100.0,145.46,145.48,144.95,145.18,63100.0
2012-04-20 10:15:00,145.16,145.3,145.01,145.02,77100.0,145.16,145.3,145.01,145.02,77100.0
2012-04-20 10:20:00,145.11,145.26,145.0,145.1,29800.0,145.11,145.26,145.0,145.1,29800.0
2012-04-20 10:25:00,145.24,145.44,144.81,145.22,40500.0,145.24,145.44,144.81,145.22,40500.0
2012-04-20 10:30:00,145.32,145.99,145.31,145.8,61100.0,145.32,145.99,145.31,145.8,61100.0
2012-04-20 10:35:00,145.76,145.9,145.62,145.85,51600.0,145.76,145.9,145.62,145.85,51600.0
2012-04-20 10:40:00,145.83,145.83,145.42,145.42,33000.0,145.83,145.83,145.42,145.42,33000.0
2012-04-20 10:45:00,145.44,145.46,145.0,145.34,53100.0,145.44,145.46,145.0,145.34,53100.0
2012-04-20 10:50:00,145.27,145.44,145.0,145.31,40200.0,145.27,145.44,145.0,145.31,40200.0
2012-04-20 10:55:00,145.37,145.4,145.22,145.26,23200.0,145.37,145.4,145.22,145.26,23200.0
2012-04-20 11:00:00,145.3,145.37,145.1,145.34,19500.0,145.3,145.37,145.1,145.34,19500.0
2012-04-20 11:05:00,145.31,145.43,145.27,145.29,14800.0,145.31,145.43,145.27,145.29,14800.0
2012-04-20 11:10:00,145.29,145.68,145.12,145.57,32000.0,145.29,145.68,145.12,145.57,32000.0
2012-04-20 11:15:00,145.58,145.67,145.38,145.6,22200.0,145.58,145.67,145.38,145.6,22200.0
2012-04-20 11:20:00,145.6,145.79,145.58,145.71,19600.0,145.6,145.79,145.58,145.71,19600.0
2012-04-20 11:25:00,145.75,145.79,145.45,145.5,21900.0,145.75,145.79,145.45,145.5,21900.0
2012-04-20 11:30:00,145.51,145.64,145.45,145.57,19400.0,145.51,145.64,145.45,145.57,19400.0
2012-04-20 11:35:00,145.57,145.64,145.47,145.61,20600.0,145.57,145.64,145.47,145.61,20600.0
2012-04-20 11:40:00,145.61,145.76,145.46,145.46,31500.0,145.61,145.76,145.46,145.46,31500.0
2012-04-20 11:45:00,145.48,145.78,145.48,145.59,19600.0,145.48,145.78,145.48,145.59,19600.0
2012-04-20 11:50:00,145.6,145.84,145.53,145.84,14100.0,145.6,145.84,145.53,145.84,14100.0
2012-04-20 11:55:00,145.84,145.84,145.48,145.56,23300.0,145.84,145.84,145.48,145.56,23300.0
2012-04-20 12:00:00,145.53,145.59,145.43,145.59,13800.0,145.53,145.59,145.43,145.59,13800.0
2012-04-20 12:05:00,145.59,145.6,145.38,145.41,10900.0,145.59,145.6,145.38,145.41,10900.0
2012-04-20 12:10:00,145.42,145.57,145.25,145.55,16700.0,145.42,145.57,145.25,145.55,16700.0
2012-04-20 12:15:00,145.57,145.66,145.44,145.63,23500.0,145.57,145.66,145.44,145.63,23500.0
2012-04-20 12:20:00,145.68,145.87,145.68,145.73,21700.0,145.68,145.87,145.68,145.73,21700.0
2012-04-20 12:25:00,145.69,145.79,145.43,145.44,23000.0,145.69,145.79,145.43,145.44,23000.0
2012-04-20 12:30:00,145.45,145.55,145.4,145.5,8300.0,145.45,145.55,145.4,145.5,8300.0
2012-04-20 12:35:00,145.51,145.54,145.45,145.53,7500.0,145.51,145.54,145.45,145.53,7500.0
2012-04-20 12:40:00,145.48,145.54,145.4,145.44,19700.0,145.48,145.54,145.4,145.44,19700.0
2012-04-20 12:45:00,145.41,145.42,145.16,145.19,12700.0,145.41,145.42,145.16,145.19,12700.0
2012-04-20 12:50:00,145.16,145.33,145.1,145.26,34600.0,145.16,145.33,145.1,145.26,34600.0
2012-04-20 12:55:00,145.22,145.38,145.15,145.33,25300.0,145.22,145.38,145.15,145.33,25300.0
2012-04-20 13:00:00,145.33,145.35,145.27,145.27,14300.0,145.33,145.35,145.27,145.27,14300.0
2012-04-20 13:05:00,145.33,145.48,145.27,145.46,29200.0,145.33,145.48,145.27,145.46,29200.0
2012-04-20 13:10:00,145.45,145.53,145.3,145.37,21200.0,145.45,145.53,145.3,145.37,21200.0
2012-04-20 13:15:00,145.35,145.43,145.22,145.33,25100.0,145.35,145.43,145.22,145.33,25100.0
2012-04-20 13:20:00,145.46,145.46,145.15,145.17,25100.0,145.46,145.46,145.15,145.17,25100.0
2012-04-20 13:25:00,145.19,145.19,145.0,145.03,31100.0,145.19,145.19,145.0,145.03,31100.0
2012-04-20 13:30:00,145.06,145.17,145.0,145.05,29500.0,145.06,145.17,145.0,145.05,29500.0
2012-04-20 13:35:00,145.03,145.15,145.0,145.03,25200.0,145.03,145.15,145.0,145.03,25200.0
2012-04-20 13:40:00,145.0,145.15,145.0,145.04,9700.0,145.0,145.15,145.0,145.04,9700.0
2012-04-20 13:45:00,145.05,145.28,145.01,145.26,18900.0,145.05,145.28,145.01,145.26,18900.0
2012-04-20 13:50:00,145.26,145.33,145.15,145.3,67700.0,145.26,145.33,145.15,145.3,67700.0
2012-04-20 13:55:00,145.33,145.43,145.23,145.29,29500.0,145.33,145.43,145.23,145.29,29500.0
2012-04-20 14:00:00,145.3,145.36,145.27,145.29,14000.0,145.3,145.36,145.27,145.29,14000.0
2012-04-20 14:05:00,145.3,145.34,145.04,145.08,47600.0,145.3,145.34,145.04,145.08,47600.0
2012-04-20 14:10:00,145.05,145.17,145.0,145.06,34300.0,145.05,145.17,145.0,145.06,34300.0
2012-04-20 14:15:00,145.05,145.09,145.0,145.02,25400.0,145.05,145.09,145.0,145.02,25400.0
2012-04-20 14:20:00,145.04,145.12,144.95,144.96,68800.0,145.04,145.12,144.95,144.96,68800.0
2012-04-20 14:25:00,144.99,145.14,144.93,144.99,22300.0,144.99,145.14,144.93,144.99,22300.0
2012-04-20 14:30:00,144.99,145.04,144.88,144.9,26200.0,144.99,145.04,144.88,144.9,26200.0
2012-04-20 14:35:00,144.88,144.91,144.67,144.8,41700.0,144.88,144.91,144.67,144.8,41700.0
2012-04-20 14:40:00,144.77,144.99,144.72,144.89,30600.0,144.77,144.99,144.72,144.89,30600.0
2012-04-20 14:45:00,144.9,144.9,144.6,144.86,77600.0,144.9,144.9,144.6,144.86,77600.0
2012-04-20 14:50:00,144.8,145.05,144.8,144.95,55400.0,144.8,145.05,144.8,144.95,55400.0
2012-04-20 14:55:00,144.97,145.01,144.64,144.77,25500.0,144.97,145.01,144.64,144.77,25500.0
2012-04-20 15:00:00,144.74,144.78,144.5,144.63,58700.0,144.74,144.78,144.5,144.63,58700.0
2012-04-20 15:05:00,144.62,144.98,144.62,144.71,37500.0,144.62,144.98,144.62,144.71,37500.0
2012-04-20 15:10:00,144.71,144.91,144.61,144.87,20800.0,144.71,144.91,144.61,144.87,20800.0
2012-04-20 15:15:00,144.88,144.94,144.86,144.9,11300.0,144.88,144.94,144.86,144.9,11300.0
2012-04-20 15:20:00,144.91,144.92,144.65,144.65,25100.0,144.91,144.92,144.65,144.65,25100.0
2012-04-20 15:25:00,144.74,144.93,144.67,144.74,54600.0,144.74,144.93,144.67,144.74,54600.0
2012-04-20 15:30:00,144.7,144.92,144.63,144.9,26900.0,144.7,144.92,144.63,144.9,26900.0
2012-04-20 15:35:00,144.88,144.94,144.76,144.86,37500.0,144.88,144.94,144.76,144.86,37500.0
2012-04-20 15:40:00,144.88,144.92,144.69,144.74,48500.0,144.88,144.92,144.69,144.74,48500.0
2012-04-20 15:45:00,144.7,144.9,144.56,144.74,88600.0,144.7,144.9,144.56,144.74,88600.0
2012-04-20 15:50:00,144.78,144.85,144.67,144.79,58200.0,144.78,144.85,144.67,144.79,58200.0
2012-04-20 15:55:00,144.79,144.98,144.6,144.9,168800.0,144.79,144.98,144.6,144.9,168800.0
2012-04-23 09:30:00,141.35,141.97,138.55,139.78,608600.0,141.35,141.97,138.55,139.78,608600.0
2012-04-23 09:35:00,139.78,140.0,139.5,139.73,186800.0,139.78,140.0,139.5,139.73,186800.0
2012-04-23 09:40:00,139.72,139.97,139.16,139.79,186000.0,139.72,139.97,139.16,139.79,186000.0
2012-04-23 09:45:00,139.7,139.77,138.87,139.5,161400.0,139.7,139.77,138.87,139.5,161400.0
2012-04-23 09:50:00,139.51,139.61,138.87,138.9,158300.0,139.51,139.61,138.87,138.9,158300.0
2012-04-23 09:55:00,138.86,139.83,138.76,139.22,154300.0,138.86,139.83,138.76,139.22,154300.0
2012-04-23 10:00:00,139.21,139.46,138.79,138.83,93200.0,139.21,139.46,138.79,138.83,93200.0
2012-04-23 10:05:00,138.8,138.85,137.79,138.07,195700.0,138.8,138.85,137.79,138.07,195700.0
2012-04-23 10:10:00,137.97,138.45,137.96,138.39,89000.0,137.97,138.45,137.96,138.39,89000.0
2012-04-23 10:15:00,138.39,138.45,138.21,138.27,76700.0,138.39,138.45,138.21,138.27,76700.0
2012-04-23 10:20:00,138.26,138.5,138.13,138.44,138300.0,138.26,138.5,138.13,138.44,138300.0
2012-04-23 10:25:00,138.47,138.88,138.1,138.22,130600.0,138.47,138.88,138.1,138.22,130600.0
2012-04-23 10:30:00,138.22,138.27,137.2,137.5,196100.0,138.22,138.27,137.2,137.5,196100.0
2012-04-23 10:35:00,137.49,137.53,137.01,137.05,131100.0,137.49,137.53,137.01,137.05,131100.0
2012-04-23 10:40:00,137.17,137.29,136.28,136.37,241700.0,137.17,137.29,136.28,136.37,241700.0
2012-04-23 10:45:00,136.34,136.6,135.8,136.09,234400.0,136.34,136.6,135.8,136.09,234400.0
2012-04-23 10:50:00,136.12,136.96,135.69,136.75,136500.0,136.12,136.96,135.69,136.75,136500.0
2012-04-23 10:55:00,136.8,136.85,135.91,135.94,108100.0,136.8,136.85,135.91,135.94,108100.0
2012-04-23 11:00:00,135.91,136.46,135.8,136.29,95600.0,135.91,136.46,135.8,136.29,95600.0
2012-04-23 11:05:00,136.27,136.89,136.26,136.81,122100.0,136.27,136.89,136.26,136.81,122100.0
2012-04-23 11:10:00,136.8,137.32,136.63,136.95,131700.0,136.8,137.32,136.63,136.95,131700.0
2012-04-23 11:15:00,137.03,137.79,136.89,137.63,124800.0,137.03,137.79,136.89,137.63,124800.0
2012-04-23 11:20:00,137.59,138.22,137.45,138.18,114800.0,137.59,138.22,137.45,138.18,114800.0
2012-04-23 11:25:00,138.17,138.19,137.54,138.03,89100.0,138.17,138.19,137.54,138.03,89100.0
2012-04-23 11:30:00,138.02,138.4,137.9,138.0,82600.0,138.02,138.4,137.9,138.0,82600.0
2012-04-23 11:35:00,138.0,138.48,137.8,138.31,65200.0,138.0,138.48,137.8,138.31,65200.0
2012-04-23 11:40:00,138.25,138.38,137.99,138.0,57400.0,138.25,138.38,137.99,138.0,57400.0
2012-04-23 11:45:00,138.03,138.21,137.93,138.19,52100.0,138.03,138.21,137.93,138.19,52100.0
2012-04-23 11:50:00,138.21,138.82,138.21,138.41,66000.0,138.21,138.82,138.21,138.41,66000.0
2012-04-23 11:55:00,138.44,138.95,138.44,138.95,46600.0,138.44,138.95,138.44,138.95,46600.0
2012-04-23 12:00:00,138.97,139.32,138.88,139.15,75100.0,138.97,139.32,138.88,139.15,75100.0
2012-04-23 12:05:00,139.09,139.6,139.09,139.56,116800.0,139.09,139.6,139.09,139.56,116800.0
2012-04-23 12:10:00,139.6,139.69,139.3,139.64,70100.0,139.6,139.69,139.3,139.64,70100.0
2012-04-23 12:15:00,139.64,140.0,139.64,139.92,61600.0,139.64,140.0,139.64,139.92,61600.0
2012-04-23 12:20:00,139.91,139.95,139.45,139.55,56000.0,139.91,139.95,139.45,139.55,56000.0
2012-04-23 12:25:00,139.54,139.72,139.44,139.61,52800.0,139.54,139.72,139.44,139.61,52800.0
2012-04-23 12:30:00,139.62,139.93,139.47,139.73,46500.0,139.62,139.93,139.47,139.73,46500.0
2012-04-23 12:35:00,139.77,139.93,139.61,139.63,27900.0,139.77,139.93,139.61,139.63,27900.0
2012-04-23 12:40:00,139.6,139.64,139.05,139.18,52500.0,139.6,139.64,139.05,139.18,52500.0
2012-04-23 12:45:00,139.15,139.25,138.88,139.25,56600.0,139.15,139.25,138.88,139.25,56600.0
2012-04-23 12:50:00,139.26,139.26,138.88,138.89,25300.0,139.26,139.26,138.88,138.89,25300.0
2012-04-23 12:55:00,138.89,139.1,138.75,138.87,40500.0,138.89,139.1,138.75,138.87,40500.0
2012-04-23 13:00:00,138.82,139.25,138.81,139.05,30600.0,138.82,139.25,138.81,139.05,30600.0
2012-04-23 13:05:00,139.02,139.09,138.61,138.64,25100.0,139.02,139.09,138.61,138.64,25100.0
2012-04-23 13:10:00,138.63,139.23,138.62,138.98,36400.0,138.63,139.23,138.62,138.98,36400.0
2012-04-23 13:15:00,139.0,139.01,138.61,138.65,39200.0,139.0,139.01,138.61,138.65,39200.0
2012-04-23 13:20:00,138.67,138.99,138.53,138.98,33400.0,138.67,138.99,138.53,138.98,33400.0
2012-04-23 13:25:00,139.0,139.09,138.84,138.94,35600.0,139.0,139.09,138.84,138.94,35600.0
2012-04-23 13:30:00,138.94,139.07,138.89,138.89,20100.0,138.94,139.07,138.89,138.89,20100.0
2012-04-23 13:35:00,138.87,139.07,138.78,139.0,18700.0,138.87,139.07,138.78,139.0,18700.0
2012-04-23 13:40:00,139.03,139.23,138.93,139.02,36000.0,139.03,139.23,138.93,139.02,36000.0
2012-04-23 13:45:00,139.1,139.1,138.69,138.99,28500.0,139.1,139.1,138.69,138.99,28500.0
2012-04-23 13:50:00,139.01,139.23,138.98,139.07,30800.0,139.01,139.23,138.98,139.07,30800.0
2012-04-23 13:55:00,139.09,139.37,139.08,139.34,21800.0,139.09,139.37,139.08,139.34,21800.0
2012-04-23 14:00:00,139.39,139.56,139.11,139.19,30800.0,139.39,139.56,139.11,139.19,30800.0
2012-04-23 14:05:00,139.18,139.21,138.86,138.9,55200.0,139.18,139.21,138.86,138.9,55200.0
2012-04-23 14:10:00,138.9,139.23,138.9,139.1,23300.0,138.9,139.23,138.9,139.1,23300.0
2012-04-23 14:15:00,139.1,139.21,138.98,139.09,20700.0,139.1,139.21,138.98,139.09,20700.0
2012-04-23 14:20:00,139.12,139.69,139.1,139.39,62500.0,139.12,139.69,139.1,139.39,62500.0
2012-04-23 14:25:00,139.47,139.5,139.31,139.44,40300.0,139.47,139.5,139.31,139.44,40300.0
2012-04-23 14:30:00,139.47,139.55,139.25,139.29,44600.0,139.47,139.55,139.25,139.29,44600.0
2012-04-23 14:35:00,139.29,139.43,139.0,139.37,37200.0,139.29,139.43,139.0,139.37,37200.0
2012-04-23 14:40:00,139.34,139.38,139.18,139.28,24000.0,139.34,139.38,139.18,139.28,24000.0
2012-04-23 14:45:00,139.24,139.41,139.18,139.29,27100.0,139.24,139.41,139.18,139.29,27100.0
2012-04-23 14:50:00,139.35,139.37,139.12,139.26,22600.0,139.35,139.37,139.12,139.26,22600.0
2012-04-23 14:55:00,139.21,139.23,139.04,139.15,20500.0,139.21,139.23,139.04,139.15,20500.0
2012-04-23 15:00:00,139.16,139.31,139.05,139.05,40200.0,139.16,139.31,139.05,139.05,40200.0
2012-04-23 15:05:00,139.06,139.5,139.06,139.34,46000.0,139.06,139.5,139.06,139.34,46000.0
2012-04-23 15:10:00,139.33,139.6,139.33,139.55,28400.0,139.33,139.6,139.33,139.55,28400.0
2012-04-23 15:15:00,139.58,140.33,139.45,140.01,87400.0,139.58,140.33,139.45,140.01,87400.0
2012-04-23 15:20:00,139.93,139.97,139.56,139.63,59800.0,139.93,139.97,139.56,139.63,59800.0
2012-04-23 15:25:00,139.64,140.26,139.63,140.22,56000.0,139.64,140.26,139.63,140.22,56000.0
2012-04-23 15:30:00,140.22,140.22,139.74,139.85,49500.0,140.22,140.22,139.74,139.85,49500.0
2012-04-23 15:35:00,139.84,139.99,139.66,139.78,38200.0,139.84,139.99,139.66,139.78,38200.0
2012-04-23 15:40:00,139.8,139.8,139.28,139.51,65700.0,139.8,139.8,139.28,139.51,65700.0
2012-04-23 15:45:00,139.51,139.67,139.45,139.54,62300.0,139.51,139.67,139.45,139.54,62300.0
2012-04-23 15:50:00,139.58,139.9,139.57,139.61,89300.0,139.58,139.9,139.57,139.61,89300.0
2012-04-23 15:55:00,139.61,139.77,139.54,139.65,122300.0,139.61,139.77,139.54,139.65,122300.0
2012-04-24 09:30:00,139.3,139.91,137.0,138.62,321100.0,139.3,139.91,137.0,138.62,321100.0
2012-04-24 09:35:00,138.64,139.07,137.0,138.15,188600.0,138.64,139.07,137.0,138.15,188600.0
2012-04-24 09:40:00,138.18,138.38,137.15,137.61,167600.0,138.18,138.38,137.15,137.61,167600.0
2012-04-24 09:45:00,137.61,137.98,137.23,137.31,92200.0,137.61,137.98,137.23,137.31,92200.0
2012-04-24 09:50:00,137.32,138.18,137.28,137.67,100300.0,137.32,138.18,137.28,137.67,100300.0
2012-04-24 09:55:00,137.73,137.92,137.3,137.47,81300.0,137.73,137.92,137.3,137.47,81300.0
2012-04-24 10:00:00,137.36,137.72,137.15,137.33,84800.0,137.36,137.72,137.15,137.33,84800.0
2012-04-24 10:05:00,137.32,138.13,137.31,137.91,177400.0,137.32,138.13,137.31,137.91,177400.0
2012-04-24 10:10:00,137.82,137.95,137.53,137.81,90300.0,137.82,137.95,137.53,137.81,90300.0
2012-04-24 10:15:00,137.82,138.55,137.8,138.25,82500.0,137.82,138.55,137.8,138.25,82500.0
2012-04-24 10:20:00,138.25,138.28,137.5,137.67,99000.0,138.25,138.28,137.5,137.67,99000.0
2012-04-24 10:25:00,137.67,137.74,137.35,137.67,70500.0,137.67,137.74,137.35,137.67,70500.0
2012-04-24 10:30:00,137.68,138.02,137.5,137.52,48100.0,137.68,138.02,137.5,137.52,48100.0
2012-04-24 10:35:00,137.58,137.69,137.4,137.46,47200.0,137.58,137.69,137.4,137.46,47200.0
2012-04-24 10:40:00,137.48,137.52,137.01,137.23,62300.0,137.48,137.52,137.01,137.23,62300.0
2012-04-24 10:45:00,137.22,137.6,136.55,136.71,107800.0,137.22,137.6,136.55,136.71,107800.0
2012-04-24 10:50:00,136.73,137.19,136.51,136.74,101400.0,136.73,137.19,136.51,136.74,101400.0
2012-04-24 10:55:00,136.78,137.02,136.71,136.88,31000.0,136.78,137.02,136.71,136.88,31000.0
2012-04-24 11:00:00,136.88,137.39,136.84,137.0,42100.0,136.88,137.39,136.84,137.0,42100.0
2012-04-24 11:05:00,137.02,137.2,136.6,137.15,54100.0,137.02,137.2,136.6,137.15,54100.0
2012-04-24 11:10:00,137.1,137.5,136.66,137.38,63800.0,137.1,137.5,136.66,137.38,63800.0
2012-04-24 11:15:00,137.38,137.74,137.35,137.54,78200.0,137.38,137.74,137.35,137.54,78200.0
2012-04-24 11:20:00,137.5,137.6,137.42,137.5,49900.0,137.5,137.6,137.42,137.5,49900.0
2012-04-24 11:25:00,137.51,137.77,137.47,137.61,32100.0,137.51,137.77,137.47,137.61,32100.0
2012-04-24 11:30:00,137.54,137.79,137.35,137.43,54200.0,137.54,137.79,137.35,137.43,54200.0
2012-04-24 11:35:00,137.41,137.44,137.25,137.29,33500.0,137.41,137.44,137.25,137.29,33500.0
2012-04-24 11:40:00,137.34,137.44,137.26,137.31,28900.0,137.34,137.44,137.26,137.31,28900.0
2012-04-24 11:45:00,137.27,137.44,137.2,137.39,48200.0,137.27,137.44,137.2,137.39,48200.0
2012-04-24 11:50:00,137.39,137.75,137.37,137.5,45900.0,137.39,137.75,137.37,137.5,45900.0
2012-04-24 11:55:00,137.55,137.55,137.3,137.43,36000.0,137.55,137.55,137.3,137.43,36000.0
2012-04-24 12:00:00,137.44,137.64,137.42,137.59,45500.0,137.44,137.64,137.42,137.59,45500.0
2012-04-24 12:05:00,137.58,137.72,137.5,137.61,57600.0,137.58,137.72,137.5,137.61,57600.0
2012-04-24 12:10:00,137.61,137.66,137.41,137.46,20500.0,137.61,137.66,137.41,137.46,20500.0
2012-04-24 12:15:00,137.47,137.49,137.32,137.44,33200.0,137.47,137.49,137.32,137.44,33200.0
2012-04-24 12:20:00,137.38,137.48,137.2,137.48,29400.0,137.38,137.48,137.2,137.48,29400.0
2012-04-24 12:25:00,137.47,137.5,137.2,137.21,38400.0,137.47,137.5,137.2,137.21,38400.0
2012-04-24 12:30:00,137.21,137.32,137.1,137.1,29400.0,137.21,137.32,137.1,137.1,29400.0
2012-04-24 12:35:00,137.1,137.22,136.83,136.9,58000.0,137.1,137.22,136.83,136.9,58000.0
2012-04-24 12:40:00,136.9,136.9,136.7,136.73,30600.0,136.9,136.9,136.7,136.73,30600.0
2012-04-24 12:45:00,136.75,136.77,136.52,136.65,37400.0,136.75,136.77,136.52,136.65,37400.0
2012-04-24 12:50:00,136.63,136.77,136.48,136.69,49400.0,136.63,136.77,136.48,136.69,49400.0
2012-04-24 12:55:00,136.75,136.75,135.9,136.06,88100.0,136.75,136.75,135.9,136.06,88100.0
2012-04-24 13:00:00,136.06,136.4,136.01,136.17,29100.0,136.06,136.4,136.01,136.17,29100.0
2012-04-24 13:05:00,136.19,136.36,136.05,136.35,34100.0,136.19,136.36,136.05,136.35,34100.0
2012-04-24 13:10:00,136.31,136.47,136.3,136.39,18900.0,136.31,136.47,136.3,136.39,18900.0
2012-04-24 13:15:00,136.43,136.93,136.39,136.93,35700.0,136.43,136.93,136.39,136.93,35700.0
2012-04-24 13:20:00,136.93,136.96,136.61,136.61,61500.0,136.93,136.96,136.61,136.61,61500.0
2012-04-24 13:25:00,136.59,136.64,136.39,136.44,26300.0,136.59,136.64,136.39,136.44,26300.0
2012-04-24 13:30:00,136.44,136.78,136.43,136.67,27900.0,136.44,136.78,136.43,136.67,27900.0
2012-04-24 13:35:00,136.62,136.65,136.26,136.4,43200.0,136.62,136.65,136.26,136.4,43200.0
2012-04-24 13:40:00,136.41,136.6,136.2,136.45,43100.0,136.41,136.6,136.2,136.45,43100.0
2012-04-24 13:45:00,136.5,136.5,136.25,136.44,20200.0,136.5,136.5,136.25,136.44,20200.0
2012-04-24 13:50:00,136.44,136.44,136.15,136.21,30000.0,136.44,136.44,136.15,136.21,30000.0
2012-04-24 13:55:00,136.2,136.3,136.05,136.13,33800.0,136.2,136.3,136.05,136.13,33800.0
2012-04-24 14:00:00,136.09,136.14,135.8,135.84,58900.0,136.09,136.14,135.8,135.84,58900.0
2012-04-24 14:05:00,135.87,136.17,135.86,136.1,33800.0,135.87,136.17,135.86,136.1,33800.0
2012-04-24 14:10:00,136.1,136.39,136.04,136.34,25900.0,136.1,136.39,136.04,136.34,25900.0
2012-04-24 14:15:00,136.37,136.5,136.2,136.26,24600.0,136.37,136.5,136.2,136.26,24600.0
2012-04-24 14:20:00,136.23,136.26,136.1,136.17,15000.0,136.23,136.26,136.1,136.17,15000.0
2012-04-24 14:25:00,136.18,136.25,135.9,136.17,37000.0,136.18,136.25,135.9,136.17,37000.0
2012-04-24 14:30:00,136.12,136.39,136.09,136.3,22300.0,136.12,136.39,136.09,136.3,22300.0
2012-04-24 14:35:00,136.26,136.43,136.2,136.34,27300.0,136.26,136.43,136.2,136.34,27300.0
2012-04-24 14:40:00,136.36,136.39,136.2,136.38,26000.0,136.36,136.39,136.2,136.38,26000.0
2012-04-24 14:45:00,136.39,136.62,136.33,136.62,34700.0,136.39,136.62,136.33,136.62,34700.0
2012-04-24 14:50:00,136.61,136.72,136.2,136.27,35600.0,136.61,136.72,136.2,136.27,35600.0
2012-04-24 14:55:00,136.22,136.28,136.0,136.06,42100.0,136.22,136.28,136.0,136.06,42100.0
2012-04-24 15:00:00,136.04,136.21,136.04,136.08,33100.0,136.04,136.21,136.04,136.08,33100.0
2012-04-24 15:05:00,136.09,136.18,136.0,136.05,40100.0,136.09,136.18,136.0,136.05,40100.0
2012-04-24 15:10:00,136.03,136.19,135.96,136.09,40800.0,136.03,136.19,135.96,136.09,40800.0
2012-04-24 15:15:00,136.08,136.15,135.85,136.0,61200.0,136.08,136.15,135.85,136.0,61200.0
2012-04-24 15:20:00,136.02,136.12,135.89,136.11,46600.0,136.02,136.12,135.89,136.11,46600.0
2012-04-24 15:25:00,136.1,136.14,135.9,135.92,42300.0,136.1,136.14,135.9,135.92,42300.0
2012-04-24 15:30:00,135.9,136.03,135.9,135.92,94500.0,135.9,136.03,135.9,135.92,94500.0
2012-04-24 15:35:00,135.9,136.0,135.8,135.96,87100.0,135.9,136.0,135.8,135.96,87100.0
2012-04-24 15:40:00,135.94,136.13,135.9,136.12,114200.0,135.94,136.13,135.9,136.12,114200.0
2012-04-24 15:45:00,136.13,136.13,135.94,135.99,104900.0,136.13,136.13,135.94,135.99,104900.0
2012-04-24 15:50:00,136.0,136.03,135.9,135.95,141700.0,136.0,136.03,135.9,135.95,141700.0
2012-04-24 15:55:00,135.97,136.03,135.75,135.76,289400.0,135.97,136.03,135.75,135.76,289400.0
2012-04-25 09:30:00,129.99,132.71,128.94,131.68,1098000.0,129.99,132.71,128.94,131.68,1098000.0
2012-04-25 09:35:00,131.67,131.97,129.0,130.06,769300.0,131.67,131.97,129.0,130.06,769300.0
2012-04-25 09:40:00,130.02,131.28,129.07,130.7,513700.0,130.02,131.28,129.07,130.7,513700.0
2012-04-25 09:45:00,130.78,131.4,129.8,130.08,442200.0,130.78,131.4,129.8,130.08,442200.0
2012-04-25 09:50:00,130.1,130.67,129.77,130.49,341400.0,130.1,130.67,129.77,130.49,341400.0
2012-04-25 09:55:00,130.43,131.78,130.0,131.54,425200.0,130.43,131.78,130.0,131.54,425200.0
2012-04-25 10:00:00,131.61,132.15,130.7,130.7,400200.0,131.61,132.15,130.7,130.7,400200.0
2012-04-25 10:05:00,130.8,131.47,130.71,131.0,253900.0,130.8,131.47,130.71,131.0,253900.0
2012-04-25 10:10:00,131.01,131.09,130.09,130.64,244900.0,131.01,131.09,130.09,130.64,244900.0
2012-04-25 10:15:00,130.52,131.23,130.43,130.85,274800.0,130.52,131.23,130.43,130.85,274800.0
2012-04-25 10:20:00,130.87,131.25,130.4,130.54,183600.0,130.87,131.25,130.4,130.54,183600.0
2012-04-25 10:25:00,130.59,131.5,130.54,131.21,224600.0,130.59,131.5,130.54,131.21,224600.0
2012-04-25 10:30:00,131.23,131.74,130.88,130.93,250900.0,131.23,131.74,130.88,130.93,250900.0
2012-04-25 10:35:00,130.99,131.22,130.62,131.01,116000.0,130.99,131.22,130.62,131.01,116000.0
2012-04-25 10:40:00,131.03,131.48,131.03,131.41,131700.0,131.03,131.48,131.03,131.41,131700.0
2012-04-25 10:45:00,131.31,131.75,131.18,131.35,192000.0,131.31,131.75,131.18,131.35,192000.0
2012-04-25 10:50:00,131.35,132.44,131.13,132.02,267700.0,131.35,132.44,131.13,132.02,267700.0
2012-04-25 10:55:00,132.02,132.8,131.9,132.09,259500.0,132.02,132.8,131.9,132.09,259500.0
2012-04-25 11:00:00,132.09,132.2,131.77,131.91,137700.0,132.09,132.2,131.77,131.91,137700.0
2012-04-25 11:05:00,131.91,132.5,131.9,132.4,144600.0,131.91,132.5,131.9,132.4,144600.0
2012-04-25 11:10:00,132.44,132.49,131.67,131.67,123600.0,132.44,132.49,131.67,131.67,123600.0
2012-04-25 11:15:00,131.66,131.86,131.32,131.7,130200.0,131.66,131.86,131.32,131.7,130200.0
2012-04-25 11:20:00,131.72,132.05,131.67,132.0,114400.0,131.72,132.05,131.67,132.0,114400.0
2012-04-25 11:25:00,132.0,132.25,131.91,132.25,69300.0,132.0,132.25,131.91,132.25,69300.0
2012-04-25 11:30:00,132.28,132.28,131.94,131.97,59600.0,132.28,132.28,131.94,131.97,59600.0
2012-04-25 11:35:00,132.01,132.3,131.77,131.77,120900.0,132.01,132.3,131.77,131.77,120900.0
2012-04-25 11:40:00,131.77,132.0,131.77,131.93,47100.0,131.77,132.0,131.77,131.93,47100.0
2012-04-25 11:45:00,131.93,132.3,131.92,132.15,73300.0,131.93,132.3,131.92,132.15,73300.0
2012-04-25 11:50:00,132.13,132.45,131.94,132.38,85100.0,132.13,132.45,131.94,132.38,85100.0
2012-04-25 11:55:00,132.37,132.69,132.28,132.41,102300.0,132.37,132.69,132.28,132.41,102300.0
2012-04-25 12:00:00,132.43,132.9,132.27,132.7,118900.0,132.43,132.9,132.27,132.7,118900.0
2012-04-25 12:05:00,132.71,132.8,132.44,132.61,81200.0,132.71,132.8,132.44,132.61,81200.0
2012-04-25 12:10:00,132.67,132.72,131.5,132.03,89000.0,132.67,132.72,131.5,132.03,89000.0
2012-04-25 12:15:00,132.06,132.5,132.06,132.39,53200.0,132.06,132.5,132.06,132.39,53200.0
2012-04-25 12:20:00,132.38,132.41,132.05,132.41,58400.0,132.38,132.41,132.05,132.41,58400.0
2012-04-25 12:25:00,132.43,132.61,132.34,132.55,40600.0,132.43,132.61,132.34,132.55,40600.0
2012-04-25 12:30:00,132.54,132.54,132.0,132.19,91700.0,132.54,132.54,132.0,132.19,91700.0
2012-04-25 12:35:00,132.24,132.24,132.0,132.17,89500.0,132.24,132.24,132.0,132.17,89500.0
2012-04-25 12:40:00,132.18,132.42,132.01,132.22,52900.0,132.18,132.42,132.01,132.22,52900.0
2012-04-25 12:45:00,132.19,132.29,131.92,131.92,42600.0,132.19,132.29,131.92,131.92,42600.0
2012-04-25 12:50:00,131.96,132.25,131.74,132.21,74000.0,131.96,132.25,131.74,132.21,74000.0
2012-04-25 12:55:00,132.18,132.45,132.13,132.45,46300.0,132.18,132.45,132.13,132.45,46300.0
2012-04-25 13:00:00,132.39,132.7,132.38,132.64,134700.0,132.39,132.7,132.38,132.64,134700.0
2012-04-25 13:05:00,132.65,132.98,132.43,132.45,84600.0,132.65,132.98,132.43,132.45,84600.0
2012-04-25 13:10:00,132.48,132.65,132.34,132.55,54500.0,132.48,132.65,132.34,132.55,54500.0
2012-04-25 13:15:00,132.56,132.9,132.52,132.83,55000.0,132.56,132.9,132.52,132.83,55000.0
2012-04-25 13:20:00,132.82,132.85,132.6,132.8,50800.0,132.82,132.85,132.6,132.8,50800.0
2012-04-25 13:25:00,132.8,132.81,132.5,132.56,44500.0,132.8,132.81,132.5,132.56,44500.0
2012-04-25 13:30:00,132.56,132.71,132.43,132.66,53600.0,132.56,132.71,132.43,132.66,53600.0
2012-04-25 13:35:00,132.66,132.74,132.5,132.65,92900.0,132.66,132.74,132.5,132.65,92900.0
2012-04-25 13:40:00,132.62,132.72,132.5,132.71,91800.0,132.62,132.72,132.5,132.71,91800.0
2012-04-25 13:45:00,132.69,133.37,132.67,133.15,122000.0,132.69,133.37,132.67,133.15,122000.0
2012-04-25 13:50:00,133.18,133.37,133.02,133.02,60000.0,133.18,133.37,133.02,133.02,60000.0
2012-04-25 13:55:00,133.02,133.05,132.63,132.83,66600.0,133.02,133.05,132.63,132.83,66600.0
2012-04-25 14:00:00,132.84,132.93,132.7,132.7,60400.0,132.84,132.93,132.7,132.7,60400.0
2012-04-25 14:05:00,132.73,132.8,132.61,132.74,49800.0,132.73,132.8,132.61,132.74,49800.0
2012-04-25 14:10:00,132.75,133.03,132.69,133.0,63700.0,132.75,133.03,132.69,133.0,63700.0
2012-04-25 14:15:00,133.03,133.35,133.01,133.35,94800.0,133.03,133.35,133.01,133.35,94800.0
2012-04-25 14:20:00,133.32,133.8,133.26,133.79,172000.0,133.32,133.8,133.26,133.79,172000.0
2012-04-25 14:25:00,133.78,133.94,133.62,133.67,94200.0,133.78,133.94,133.62,133.67,94200.0
2012-04-25 14:30:00,133.68,134.45,133.65,134.1,200800.0,133.68,134.45,133.65,134.1,200800.0
2012-04-25 14:35:00,134.13,134.7,134.13,134.56,147600.0,134.13,134.7,134.13,134.56,147600.0
2012-04-25 14:40:00,134.51,134.93,134.34,134.73,160600.0,134.51,134.93,134.34,134.73,160600.0
2012-04-25 14:45:00,134.73,134.8,134.42,134.75,112800.0,134.73,134.8,134.42,134.75,112800.0
2012-04-25 14:50:00,134.75,135.1,134.72,134.78,176900.0,134.75,135.1,134.72,134.78,176900.0
2012-04-25 14:55:00,134.78,134.83,134.34,134.6,103900.0,134.78,134.83,134.34,134.6,103900.0
2012-04-25 15:00:00,134.6,135.83,134.57,135.83,243300.0,134.6,135.83,134.57,135.83,243300.0
2012-04-25 15:05:00,135.82,135.86,135.33,135.65,179200.0,135.82,135.86,135.33,135.65,179200.0
2012-04-25 15:10:00,135.66,136.18,135.5,135.55,237700.0,135.66,136.18,135.5,135.55,237700.0
2012-04-25 15:15:00,135.56,135.82,135.08,135.66,175400.0,135.56,135.82,135.08,135.66,175400.0
2012-04-25 15:20:00,135.6,135.75,135.49,135.56,125600.0,135.6,135.75,135.49,135.56,125600.0
2012-04-25 15:25:00,135.55,135.55,135.03,135.15,191900.0,135.55,135.55,135.03,135.15,191900.0
2012-04-25 15:30:00,135.14,135.42,135.01,135.06,151400.0,135.14,135.42,135.01,135.06,151400.0
2012-04-25 15:35:00,135.04,135.16,134.59,134.72,174400.0,135.04,135.16,134.59,134.72,174400.0
2012-04-25 15:40:00,134.72,134.82,134.28,134.51,161300.0,134.72,134.82,134.28,134.51,161300.0
2012-04-25 15:45:00,134.5,135.16,134.5,135.03,150900.0,134.5,135.16,134.5,135.03,150900.0
2012-04-25 15:50:00,135.03,135.09,134.59,134.79,198900.0,135.03,135.09,134.59,134.79,198900.0
2012-04-25 15:55:00,134.79,134.98,134.75,134.81,204300.0,134.79,134.98,134.75,134.81,204300.0
2012-04-26 09:30:00,133.93,134.97,133.58,134.58,298400.0,133.93,134.97,133.58,134.58,298400.0
2012-04-26 09:35:00,134.69,135.84,134.42,135.76,224700.0,134.69,135.84,134.42,135.76,224700.0
2012-04-26 09:40:00,135.72,136.2,135.37,135.7,140600.0,135.72,136.2,135.37,135.7,140600.0
2012-04-26 09:45:00,135.7,135.72,134.74,135.19,177400.0,135.7,135.72,134.74,135.19,177400.0
2012-04-26 09:50:00,135.23,135.45,135.02,135.22,113800.0,135.23,135.45,135.02,135.22,113800.0
2012-04-26 09:55:00,135.34,135.59,134.91,134.99,82600.0,135.34,135.59,134.91,134.99,82600.0
2012-04-26 10:00:00,134.92,135.91,134.89,135.72,137700.0,134.92,135.91,134.89,135.72,137700.0
2012-04-26 10:05:00,135.71,135.8,135.11,135.11,81400.0,135.71,135.8,135.11,135.11,81400.0
2012-04-26 10:10:00,135.21,135.23,134.85,134.98,88200.0,135.21,135.23,134.85,134.98,88200.0
2012-04-26 10:15:00,134.91,135.17,134.85,134.89,31100.0,134.91,135.17,134.85,134.89,31100.0
2012-04-26 10:20:00,134.92,134.97,134.42,134.42,83200.0,134.92,134.97,134.42,134.42,83200.0
2012-04-26 10:25:00,134.42,134.65,134.11,134.17,64300.0,134.42,134.65,134.11,134.17,64300.0
2012-04-26 10:30:00,134.16,134.2,133.7,134.1,97600.0,134.16,134.2,133.7,134.1,97600.0
2012-04-26 10:35:00,134.1,134.21,133.77,134.0,55600.0,134.1,134.21,133.77,134.0,55600.0
2012-04-26 10:40:00,133.97,134.6,133.95,134.6,50500.0,133.97,134.6,133.95,134.6,50500.0
2012-04-26 10:45:00,134.57,134.64,134.11,134.14,48000.0,134.57,134.64,134.11,134.14,48000.0
2012-04-26 10:50:00,134.18,134.27,134.0,134.08,46900.0,134.18,134.27,134.0,134.08,46900.0
2012-04-26 10:55:00,134.08,134.2,133.99,134.14,49400.0,134.08,134.2,133.99,134.14,49400.0
2012-04-26 11:00:00,134.11,134.38,134.06,134.08,89300.0,134.11,134.38,134.06,134.08,89300.0
2012-04-26 11:05:00,134.06,134.16,134.0,134.07,97200.0,134.06,134.16,134.0,134.07,97200.0
2012-04-26 11:10:00,134.09,134.14,133.74,133.74,111500.0,134.09,134.14,133.74,133.74,111500.0
2012-04-26 11:15:00,133.77,133.96,133.15,133.2,162800.0,133.77,133.96,133.15,133.2,162800.0
2012-04-26 11:20:00,133.19,133.47,133.12,133.44,69500.0,133.19,133.47,133.12,133.44,69500.0
2012-04-26 11:25:00,133.38,133.83,133.35,133.76,56600.0,133.38,133.83,133.35,133.76,56600.0
2012-04-26 11:30:00,133.75,133.86,133.29,133.48,55700.0,133.75,133.86,133.29,133.48,55700.0
2012-04-26 11:35:00,133.47,133.57,133.12,133.17,38000.0,133.47,133.57,133.12,133.17,38000.0
2012-04-26 11:40:00,133.12,133.12,132.95,132.99,112000.0,133.12,133.12,132.95,132.99,112000.0
2012-04-26 11:45:00,133.0,133.16,132.96,132.97,47100.0,133.0,133.16,132.96,132.97,47100.0
2012-04-26 11:50:00,133.0,133.11,132.96,133.09,34400.0,133.0,133.11,132.96,133.09,34400.0
2012-04-26 11:55:00,133.11,133.3,132.79,132.89,75600.0,133.11,133.3,132.79,132.89,75600.0
2012-04-26 12:00:00,132.92,133.18,132.9,132.96,45700.0,132.92,133.18,132.9,132.96,45700.0
2012-04-26 12:05:00,133.0,133.05,132.92,132.98,26300.0,133.0,133.05,132.92,132.98,26300.0
2012-04-26 12:10:00,132.96,133.17,132.88,132.92,43700.0,132.96,133.17,132.88,132.92,43700.0
2012-04-26 12:15:00,132.95,133.0,132.56,132.6,76600.0,132.95,133.0,132.56,132.6,76600.0
2012-04-26 12:20:00,132.61,132.69,132.26,132.27,82300.0,132.61,132.69,132.26,132.27,82300.0
2012-04-26 12:25:00,132.28,132.45,132.12,132.18,61300.0,132.28,132.45,132.12,132.18,61300.0
2012-04-26 12:30:00,132.17,132.5,132.16,132.36,73700.0,132.17,132.5,132.16,132.36,73700.0
2012-04-26 12:35:00,132.34,132.46,132.24,132.25,55000.0,132.34,132.46,132.24,132.25,55000.0
2012-04-26 12:40:00,132.26,132.3,132.07,132.16,48000.0,132.26,132.3,132.07,132.16,48000.0
2012-04-26 12:45:00,132.16,132.21,131.92,131.95,61300.0,132.16,132.21,131.92,131.95,61300.0
2012-04-26 12:50:00,131.93,132.19,131.91,132.11,47700.0,131.93,132.19,131.91,132.11,47700.0
2012-04-26 12:55:00,132.11,132.33,131.95,132.33,48800.0,132.11,132.33,131.95,132.33,48800.0
2012-04-26 13:00:00,132.34,132.45,132.06,132.13,42300.0,132.34,132.45,132.06,132.13,42300.0
2012-04-26 13:05:00,132.11,132.15,132.0,132.04,36500.0,132.11,132.15,132.0,132.04,36500.0
2012-04-26 13:10:00,132.03,132.15,132.0,132.09,88600.0,132.03,132.15,132.0,132.09,88600.0
2012-04-26 13:15:00,132.11,132.18,131.93,131.95,57200.0,132.11,132.18,131.93,131.95,57200.0
2012-04-26 13:20:00,131.99,131.99,131.62,131.88,76700.0,131.99,131.99,131.62,131.88,76700.0
2012-04-26 13:25:00,131.87,131.93,131.67,131.92,56400.0,131.87,131.93,131.67,131.92,56400.0
2012-04-26 13:30:00,131.88,132.69,131.88,132.26,91400.0,131.88,132.69,131.88,132.26,91400.0
2012-04-26 13:35:00,132.26,132.84,132.26,132.8,61400.0,132.26,132.84,132.26,132.8,61400.0
2012-04-26 13:40:00,132.77,132.77,132.37,132.4,22900.0,132.77,132.77,132.37,132.4,22900.0
2012-04-26 13:45:00,132.4,132.5,132.26,132.44,27700.0,132.4,132.5,132.26,132.44,27700.0
2012-04-26 13:50:00,132.44,132.45,132.3,132.44,28700.0,132.44,132.45,132.3,132.44,28700.0
2012-04-26 13:55:00,132.41,132.94,132.41,132.88,37300.0,132.41,132.94,132.41,132.88,37300.0
2012-04-26 14:00:00,132.88,133.29,132.87,132.98,98900.0,132.88,133.29,132.87,132.98,98900.0
2012-04-26 14:05:00,133.01,133.02,132.76,132.85,35800.0,133.01,133.02,132.76,132.85,35800.0
2012-04-26 14:10:00,132.76,132.79,132.61,132.76,29700.0,132.76,132.79,132.61,132.76,29700.0
2012-04-26 14:15:00,132.76,132.8,132.7,132.75,22400.0,132.76,132.8,132.7,132.75,22400.0
2012-04-26 14:20:00,132.75,132.8,132.52,132.72,37100.0,132.75,132.8,132.52,132.72,37100.0
2012-04-26 14:25:00,132.74,132.76,132.54,132.68,34900.0,132.74,132.76,132.54,132.68,34900.0
2012-04-26 14:30:00,132.7,133.18,132.7,133.18,54600.0,132.7,133.18,132.7,133.18,54600.0
2012-04-26 14:35:00,133.15,133.34,133.15,133.31,49500.0,133.15,133.34,133.15,133.31,49500.0
2012-04-26 14:40:00,133.31,133.47,133.0,133.02,43500.0,133.31,133.47,133.0,133.02,43500.0
2012-04-26 14:45:00,133.09,133.09,132.83,132.98,27300.0,133.09,133.09,132.83,132.98,27300.0
2012-04-26 14:50:00,132.99,133.25,132.91,133.01,29400.0,132.99,133.25,132.91,133.01,29400.0
2012-04-26 14:55:00,132.98,133.11,132.98,133.02,24600.0,132.98,133.11,132.98,133.02,24600.0
2012-04-26 15:00:00,133.02,133.25,133.0,133.22,40700.0,133.02,133.25,133.0,133.22,40700.0
2012-04-26 15:05:00,133.22,133.25,132.84,132.86,46400.0,133.22,133.25,132.84,132.86,46400.0
2012-04-26 15:10:00,132.85,133.16,132.61,133.1,75700.0,132.85,133.16,132.61,133.1,75700.0
2012-04-26 15:15:00,133.09,133.24,132.93,133.15,49800.0,133.09,133.24,132.93,133.15,49800.0
2012-04-26 15:20:00,133.14,133.35,133.1,133.34,50200.0,133.14,133.35,133.1,133.34,50200.0
2012-04-26 15:25:00,133.31,133.4,133.19,133.34,53000.0,133.31,133.4,133.19,133.34,53000.0
2012-04-26 15:30:00,133.34,133.35,133.08,133.21,47000.0,133.34,133.35,133.08,133.21,47000.0
2012-04-26 15:35:00,133.21,133.26,133.05,133.19,51600.0,133.21,133.26,133.05,133.19,51600.0
2012-04-26 15:40:00,133.19,133.23,133.04,133.16,113300.0,133.19,133.23,133.04,133.16,113300.0
2012-04-26 15:45:00,133.17,133.25,133.08,133.14,100200.0,133.17,133.25,133.08,133.14,100200.0
2012-04-26 15:50:00,133.14,133.24,133.08,133.12,151000.0,133.14,133.24,133.08,133.12,151000.0
2012-04-26 15:55:00,133.09,133.3,133.07,133.2,217900.0,133.09,133.3,133.07,133.2,217900.0
2012-04-27 09:30:00,134.63,134.63,134.0,134.17,173100.0,134.63,134.63,134.0,134.17,173100.0
2012-04-27 09:35:00,134.1,134.4,133.77,133.91,160400.0,134.1,134.4,133.77,133.91,160400.0
2012-04-27 09:40:00,133.94,134.0,133.39,133.55,103600.0,133.94,134.0,133.39,133.55,103600.0
2012-04-27 09:45:00,133.54,133.8,133.5,133.69,100500.0,133.54,133.8,133.5,133.69,100500.0
2012-04-27 09:50:00,133.64,133.75,133.5,133.53,50800.0,133.64,133.75,133.5,133.53,50800.0
2012-04-27 09:55:00,133.52,134.0,133.5,133.97,82800.0,133.52,134.0,133.5,133.97,82800.0
2012-04-27 10:00:00,133.95,133.95,133.7,133.87,37200.0,133.95,133.95,133.7,133.87,37200.0
2012-04-27 10:05:00,133.87,134.0,133.65,133.8,74000.0,133.87,134.0,133.65,133.8,74000.0
2012-04-27 10:10:00,133.8,133.91,133.65,133.65,27000.0,133.8,133.91,133.65,133.65,27000.0
2012-04-27 10:15:00,133.64,133.88,133.5,133.68,55900.0,133.64,133.88,133.5,133.68,55900.0
2012-04-27 10:20:00,133.68,133.72,133.45,133.68,54300.0,133.68,133.72,133.45,133.68,54300.0
2012-04-27 10:25:00,133.69,133.82,133.48,133.52,47600.0,133.69,133.82,133.48,133.52,47600.0
2012-04-27 10:30:00,133.52,133.65,133.48,133.61,36400.0,133.52,133.65,133.48,133.61,36400.0
2012-04-27 10:35:00,133.58,133.85,133.52,133.81,47100.0,133.58,133.85,133.52,133.81,47100.0
2012-04-27 10:40:00,133.75,133.78,133.5,133.55,50300.0,133.75,133.78,133.5,133.55,50300.0
2012-04-27 10:45:00,133.51,133.72,133.45,133.68,53000.0,133.51,133.72,133.45,133.68,53000.0
2012-04-27 10:50:00,133.68,133.71,133.51,133.66,37600.0,133.68,133.71,133.51,133.66,37600.0
2012-04-27 10:55:00,133.61,133.71,133.58,133.59,31700.0,133.61,133.71,133.58,133.59,31700.0
2012-04-27 11:00:00,133.57,133.71,133.53,133.57,20200.0,133.57,133.71,133.53,133.57,20200.0
2012-04-27 11:05:00,133.55,133.71,133.55,133.71,18600.0,133.55,133.71,133.55,133.71,18600.0
2012-04-27 11:10:00,133.71,133.94,133.68,133.94,45500.0,133.71,133.94,133.68,133.94,45500.0
2012-04-27 11:15:00,133.93,134.0,133.91,134.0,21500.0,133.93,134.0,133.91,134.0,21500.0
2012-04-27 11:20:00,133.97,134.0,133.85,133.88,16400.0,133.97,134.0,133.85,133.88,16400.0
2012-04-27 11:25:00,133.92,134.2,133.89,134.18,40300.0,133.92,134.2,133.89,134.18,40300.0
2012-04-27 11:30:00,134.16,134.28,134.02,134.26,45500.0,134.16,134.28,134.02,134.26,45500.0
2012-04-27 11:35:00,134.25,134.27,134.0,134.1,30600.0,134.25,134.27,134.0,134.1,30600.0
2012-04-27 11:40:00,134.11,134.11,134.01,134.07,10000.0,134.11,134.11,134.01,134.07,10000.0
2012-04-27 11:45:00,134.1,134.21,134.06,134.19,17300.0,134.1,134.21,134.06,134.19,17300.0
2012-04-27 11:50:00,134.2,134.45,134.18,134.4,90100.0,134.2,134.45,134.18,134.4,90100.0
2012-04-27 11:55:00,134.42,134.82,134.38,134.75,40600.0,134.42,134.82,134.38,134.75,40600.0
2012-04-27 12:00:00,134.79,134.83,134.48,134.48,33800.0,134.79,134.83,134.48,134.48,33800.0
2012-04-27 12:05:00,134.5,134.8,134.46,134.67,27100.0,134.5,134.8,134.46,134.67,27100.0
2012-04-27 12:10:00,134.67,134.75,134.5,134.7,20000.0,134.67,134.75,134.5,134.7,20000.0
2012-04-27 12:15:00,134.65,134.67,134.51,134.56,20900.0,134.65,134.67,134.51,134.56,20900.0
2012-04-27 12:20:00,134.62,134.97,134.62,134.9,63200.0,134.62,134.97,134.62,134.9,63200.0
2012-04-27 12:25:00,134.93,135.13,134.87,134.92,68100.0,134.93,135.13,134.87,134.92,68100.0
2012-04-27 12:30:00,134.88,134.95,134.76,134.86,26000.0,134.88,134.95,134.76,134.86,26000.0
2012-04-27 12:35:00,134.87,135.0,134.86,134.96,40300.0,134.87,135.0,134.86,134.96,40300.0
2012-04-27 12:40:00,134.96,135.0,134.85,134.86,15200.0,134.96,135.0,134.85,134.86,15200.0
2012-04-27 12:45:00,134.89,134.97,134.88,134.95,14900.0,134.89,134.97,134.88,134.95,14900.0
2012-04-27 12:50:00,134.96,134.96,134.87,134.93,8600.0,134.96,134.96,134.87,134.93,8600.0
2012-04-27 12:55:00,134.91,135.0,134.91,134.95,24900.0,134.91,135.0,134.91,134.95,24900.0
2012-04-27 13:00:00,134.96,134.98,134.85,134.91,7100.0,134.96,134.98,134.85,134.91,7100.0
2012-04-27 13:05:00,134.87,134.9,134.64,134.71,28400.0,134.87,134.9,134.64,134.71,28400.0
2012-04-27 13:10:00,134.72,134.74,134.69,134.74,8600.0,134.72,134.74,134.69,134.74,8600.0
2012-04-27 13:15:00,134.73,134.74,134.61,134.64,12900.0,134.73,134.74,134.61,134.64,12900.0
2012-04-27 13:20:00,134.65,134.68,134.61,134.67,7700.0,134.65,134.68,134.61,134.67,7700.0
2012-04-27 13:25:00,134.68,134.77,134.64,134.69,12100.0,134.68,134.77,134.64,134.69,12100.0
2012-04-27 13:30:00,134.67,134.84,134.67,134.76,18000.0,134.67,134.84,134.67,134.76,18000.0
2012-04-27 13:35:00,134.75,134.99,134.75,134.97,42100.0,134.75,134.99,134.75,134.97,42100.0
2012-04-27 13:40:00,134.98,135.0,134.92,134.93,28900.0,134.98,135.0,134.92,134.93,28900.0
2012-04-27 13:45:00,134.92,134.98,134.9,134.97,18100.0,134.92,134.98,134.9,134.97,18100.0
2012-04-27 13:50:00,134.97,135.0,134.93,134.97,55600.0,134.97,135.0,134.93,134.97,55600.0
2012-04-27 13:55:00,134.97,135.0,134.91,134.95,12100.0,134.97,135.0,134.91,134.95,12100.0
2012-04-27 14:00:00,134.96,134.99,134.92,134.97,11500.0,134.96,134.99,134.92,134.97,11500.0
2012-04-27 14:05:00,134.97,135.0,134.96,134.97,23100.0,134.97,135.0,134.96,134.97,23100.0
2012-04-27 14:10:00,134.98,135.0,134.72,134.75,22800.0,134.98,135.0,134.72,134.75,22800.0
2012-04-27 14:15:00,134.71,134.81,134.62,134.75,28800.0,134.71,134.81,134.62,134.75,28800.0
2012-04-27 14:20:00,134.74,134.78,134.65,134.76,19300.0,134.74,134.78,134.65,134.76,19300.0
2012-04-27 14:25:00,134.7,134.73,134.65,134.69,25100.0,134.7,134.73,134.65,134.69,25100.0
2012-04-27 14:30:00,134.69,134.69,134.47,134.59,28100.0,134.69,134.69,134.47,134.59,28100.0
2012-04-27 14:35:00,134.6,134.6,134.5,134.54,16700.0,134.6,134.6,134.5,134.54,16700.0
2012-04-27 14:40:00,134.55,134.57,134.34,134.34,22700.0,134.55,134.57,134.34,134.34,22700.0
2012-04-27 14:45:00,134.34,134.46,134.25,134.34,35500.0,134.34,134.46,134.25,134.34,35500.0
2012-04-27 14:50:00,134.36,134.55,134.32,134.51,22300.0,134.36,134.55,134.32,134.51,22300.0
2012-04-27 14:55:00,134.51,134.54,134.42,134.5,21400.0,134.51,134.54,134.42,134.5,21400.0
2012-04-27 15:00:00,134.5,134.51,134.39,134.39,19000.0,134.5,134.51,134.39,134.39,19000.0
2012-04-27 15:05:00,134.42,134.54,134.34,134.47,22100.0,134.42,134.54,134.34,134.47,22100.0
2012-04-27 15:10:00,134.46,134.72,134.45,134.66,19400.0,134.46,134.72,134.45,134.66,19400.0
2012-04-27 15:15:00,134.71,134.71,134.55,134.55,14900.0,134.71,134.71,134.55,134.55,14900.0
2012-04-27 15:20:00,134.54,134.74,134.54,134.74,17000.0,134.54,134.74,134.54,134.74,17000.0
2012-04-27 15:25:00,134.72,134.72,134.52,134.52,19200.0,134.72,134.72,134.52,134.52,19200.0
2012-04-27 15:30:00,134.53,134.56,134.41,134.5,20900.0,134.53,134.56,134.41,134.5,20900.0
2012-04-27 15:35:00,134.5,134.52,134.32,134.32,23100.0,134.5,134.52,134.32,134.32,23100.0
2012-04-27 15:40:00,134.36,134.5,134.34,134.38,41100.0,134.36,134.5,134.34,134.38,41100.0
2012-04-27 15:45:00,134.43,134.43,134.08,134.15,83400.0,134.43,134.43,134.08,134.15,83400.0
2012-04-27 15:50:00,134.12,134.25,134.05,134.1,65500.0,134.12,134.25,134.05,134.1,65500.0
2012-04-27 15:55:00,134.09,134.53,134.09,134.48,149200.0,134.09,134.53,134.09,134.48,149200.0
2012-04-30 09:30:00,133.05,133.05,132.0,132.0,243200.0,133.05,133.05,132.0,132.0,243200.0
2012-04-30 09:35:00,132.0,132.82,132.0,132.57,90300.0,132.0,132.82,132.0,132.57,90300.0
2012-04-30 09:40:00,132.54,133.1,132.5,132.59,107900.0,132.54,133.1,132.5,132.59,107900.0
2012-04-30 09:45:00,132.53,132.79,132.5,132.67,115300.0,132.53,132.79,132.5,132.67,115300.0
2012-04-30 09:50:00,132.67,132.8,132.4,132.41,71400.0,132.67,132.8,132.4,132.41,71400.0
2012-04-30 09:55:00,132.46,132.58,132.15,132.45,47600.0,132.46,132.58,132.15,132.45,47600.0
2012-04-30 10:00:00,132.45,132.45,132.0,132.34,90900.0,132.45,132.45,132.0,132.34,90900.0
2012-04-30 10:05:00,132.33,132.34,131.7,131.98,116400.0,132.33,132.34,131.7,131.98,116400.0
2012-04-30 10:10:00,131.95,132.46,131.72,132.43,50400.0,131.95,132.46,131.72,132.43,50400.0
2012-04-30 10:15:00,132.37,132.75,132.29,132.31,42400.0,132.37,132.75,132.29,132.31,42400.0
2012-04-30 10:20:00,132.34,132.52,132.27,132.27,35900.0,132.34,132.52,132.27,132.27,35900.0
2012-04-30 10:25:00,132.26,132.38,131.8,131.8,64800.0,132.26,132.38,131.8,131.8,64800.0
2012-04-30 10:30:00,131.78,132.16,131.78,131.89,60600.0,131.78,132.16,131.78,131.89,60600.0
2012-04-30 10:35:00,131.89,132.54,131.67,131.99,51200.0,131.89,132.54,131.67,131.99,51200.0
2012-04-30 10:40:00,132.05,132.05,131.66,131.99,52100.0,132.05,132.05,131.66,131.99,52100.0
2012-04-30 10:45:00,131.94,132.28,131.94,132.26,56000.0,131.94,132.28,131.94,132.26,56000.0
2012-04-30 10:50:00,132.25,132.47,132.17,132.26,45500.0,132.25,132.47,132.17,132.26,45500.0
2012-04-30 10:55:00,132.27,132.65,132.17,132.57,28100.0,132.27,132.65,132.17,132.57,28100.0
2012-04-30 11:00:00,132.55,132.61,132.24,132.33,40000.0,132.55,132.61,132.24,132.33,40000.0
2012-04-30 11:05:00,132.37,132.48,132.2,132.28,26100.0,132.37,132.48,132.2,132.28,26100.0
2012-04-30 11:10:00,132.32,132.44,132.19,132.29,32500.0,132.32,132.44,132.19,132.29,32500.0
2012-04-30 11:15:00,132.24,132.62,132.21,132.5,18200.0,132.24,132.62,132.21,132.5,18200.0
2012-04-30 11:20:00,132.51,132.75,132.5,132.61,39700.0,132.51,132.75,132.5,132.61,39700.0
2012-04-30 11:25:00,132.57,132.66,132.42,132.52,29900.0,132.57,132.66,132.42,132.52,29900.0
2012-04-30 11:30:00,132.53,132.59,132.25,132.29,34000.0,132.53,132.59,132.25,132.29,34000.0
2012-04-30 11:35:00,132.38,132.48,132.25,132.44,20700.0,132.38,132.48,132.25,132.44,20700.0
2012-04-30 11:40:00,132.43,132.53,132.34,132.49,12600.0,132.43,132.53,132.34,132.49,12600.0
2012-04-30 11:45:00,132.5,132.55,132.25,132.42,33500.0,132.5,132.55,132.25,132.42,33500.0
2012-04-30 11:50:00,132.42,132.54,132.26,132.52,26000.0,132.42,132.54,132.26,132.52,26000.0
2012-04-30 11:55:00,132.45,132.52,132.34,132.42,6200.0,132.45,132.52,132.34,132.42,6200.0
2012-04-30 12:00:00,132.49,132.49,132.3,132.4,19200.0,132.49,132.49,132.3,132.4,19200.0
2012-04-30 12:05:00,132.33,132.35,132.16,132.27,17000.0,132.33,132.35,132.16,132.27,17000.0
2012-04-30 12:10:00,132.29,132.48,132.29,132.3,13600.0,132.29,132.48,132.29,132.3,13600.0
2012-04-30 12:15:00,132.32,132.45,132.28,132.32,9100.0,132.32,132.45,132.28,132.32,9100.0
2012-04-30 12:20:00,132.32,132.39,132.31,132.38,15800.0,132.32,132.39,132.31,132.38,15800.0
2012-04-30 12:25:00,132.32,132.4,132.3,132.3,8600.0,132.32,132.4,132.3,132.3,8600.0
2012-04-30 12:30:00,132.32,132.46,132.28,132.37,11100.0,132.32,132.46,132.28,132.37,11100.0
2012-04-30 12:35:00,132.36,132.46,132.31,132.42,8400.0,132.36,132.46,132.31,132.42,8400.0
2012-04-30 12:40:00,132.43,132.6,132.4,132.47,19700.0,132.43,132.6,132.4,132.47,19700.0
2012-04-30 12:45:00,132.47,132.53,132.37,132.48,19500.0,132.47,132.53,132.37,132.48,19500.0
2012-04-30 12:50:00,132.44,132.52,132.4,132.5,9100.0,132.44,132.52,132.4,132.5,9100.0
2012-04-30 12:55:00,132.54,132.54,132.4,132.43,8200.0,132.54,132.54,132.4,132.43,8200.0
2012-04-30 13:00:00,132.42,132.47,132.31,132.46,13900.0,132.42,132.47,132.31,132.46,13900.0
2012-04-30 13:05:00,132.44,132.54,132.42,132.48,13100.0,132.44,132.54,132.42,132.48,13100.0
2012-04-30 13:10:00,132.45,132.48,132.41,132.45,10000.0,132.45,132.48,132.41,132.45,10000.0
2012-04-30 13:15:00,132.49,132.55,132.47,132.55,6700.0,132.49,132.55,132.47,132.55,6700.0
2012-04-30 13:20:00,132.54,132.55,132.47,132.5,9000.0,132.54,132.55,132.47,132.5,9000.0
2012-04-30 13:25:00,132.48,132.49,132.33,132.35,19900.0,132.48,132.49,132.33,132.35,19900.0
2012-04-30 13:30:00,132.38,132.43,132.28,132.41,12500.0,132.38,132.43,132.28,132.41,12500.0
2012-04-30 13:35:00,132.4,132.44,132.38,132.4,14100.0,132.4,132.44,132.38,132.4,14100.0
2012-04-30 13:40:00,132.41,132.53,132.39,132.46,16800.0,132.41,132.53,132.39,132.46,16800.0
2012-04-30 13:45:00,132.44,132.48,132.37,132.43,8300.0,132.44,132.48,132.37,132.43,8300.0
2012-04-30 13:50:00,132.44,132.5,132.38,132.46,11100.0,132.44,132.5,132.38,132.46,11100.0
2012-04-30 13:55:00,132.44,132.5,132.34,132.5,10900.0,132.44,132.5,132.34,132.5,10900.0
2012-04-30 14:00:00,132.5,132.51,132.31,132.39,14700.0,132.5,132.51,132.31,132.39,14700.0
2012-04-30 14:05:00,132.38,132.45,132.24,132.29,34300.0,132.38,132.45,132.24,132.29,34300.0
2012-04-30 14:10:00,132.28,132.41,132.23,132.26,25700.0,132.28,132.41,132.23,132.26,25700.0
2012-04-30 14:15:00,132.3,132.44,132.28,132.35,12900.0,132.3,132.44,132.28,132.35,12900.0
2012-04-30 14:20:00,132.29,132.44,132.27,132.29,15700.0,132.29,132.44,132.27,132.29,15700.0
2012-04-30 14:25:00,132.28,132.36,132.25,132.26,13000.0,132.28,132.36,132.25,132.26,13000.0
2012-04-30 14:30:00,132.23,132.27,132.16,132.17,18600.0,132.23,132.27,132.16,132.17,18600.0
2012-04-30 14:35:00,132.17,132.18,132.02,132.09,29300.0,132.17,132.18,132.02,132.09,29300.0
2012-04-30 14:40:00,132.09,132.2,132.09,132.13,11300.0,132.09,132.2,132.09,132.13,11300.0
2012-04-30 14:45:00,132.13,132.35,132.13,132.33,30000.0,132.13,132.35,132.13,132.33,30000.0
2012-04-30 14:50:00,132.28,132.46,132.25,132.45,16900.0,132.28,132.46,132.25,132.45,16900.0
2012-04-30 14:55:00,132.42,132.44,132.26,132.31,14000.0,132.42,132.44,132.26,132.31,14000.0
2012-04-30 15:00:00,132.33,132.42,132.29,132.42,31300.0,132.33,132.42,132.29,132.42,31300.0
2012-04-30 15:05:00,132.36,132.43,132.28,132.37,14800.0,132.36,132.43,132.28,132.37,14800.0
2012-04-30 15:10:00,132.33,132.45,132.33,132.42,30400.0,132.33,132.45,132.33,132.42,30400.0
2012-04-30 15:15:00,132.43,132.49,132.39,132.45,49800.0,132.43,132.49,132.39,132.45,49800.0
2012-04-30 15:20:00,132.44,132.72,132.44,132.52,69800.0,132.44,132.72,132.44,132.52,69800.0
2012-04-30 15:25:00,132.51,132.6,132.49,132.57,33000.0,132.51,132.6,132.49,132.57,33000.0
2012-04-30 15:30:00,132.55,132.76,132.51,132.76,32000.0,132.55,132.76,132.51,132.76,32000.0
2012-04-30 15:35:00,132.7,132.8,132.7,132.78,63300.0,132.7,132.8,132.7,132.78,63300.0
2012-04-30 15:40:00,132.78,132.9,132.77,132.83,74400.0,132.78,132.9,132.77,132.83,74400.0
2012-04-30 15:45:00,132.82,132.95,132.67,132.71,89900.0,132.82,132.95,132.67,132.71,89900.0
2012-04-30 15:50:00,132.72,132.89,132.57,132.66,97900.0,132.72,132.89,132.57,132.66,97900.0
2012-04-30 15:55:00,132.66,132.77,132.62,132.77,137100.0,132.66,132.77,132.62,132.77,137100.0
2012-05-01 09:30:00,132.65,133.63,132.65,133.35,64600.0,132.65,133.63,132.65,133.35,64600.0
2012-05-01 09:35:00,133.37,133.99,133.27,133.87,75500.0,133.37,133.99,133.27,133.87,75500.0
2012-05-01 09:40:00,133.87,134.6,133.87,134.18,86100.0,133.87,134.6,133.87,134.18,86100.0
2012-05-01 09:45:00,134.22,134.7,133.68,134.0,63200.0,134.22,134.7,133.68,134.0,63200.0
2012-05-01 09:50:00,133.95,134.84,133.94,134.62,100100.0,133.95,134.84,133.94,134.62,100100.0
2012-05-01 09:55:00,134.57,134.7,133.89,133.89,40500.0,134.57,134.7,133.89,133.89,40500.0
2012-05-01 10:00:00,133.96,134.8,133.94,134.44,164000.0,133.96,134.8,133.94,134.44,164000.0
2012-05-01 10:05:00,134.44,134.49,134.03,134.21,51200.0,134.44,134.49,134.03,134.21,51200.0
2012-05-01 10:10:00,134.21,135.0,134.17,134.87,104100.0,134.21,135.0,134.17,134.87,104100.0
2012-05-01 10:15:00,134.95,135.35,134.6,135.33,65300.0,134.95,135.35,134.6,135.33,65300.0
2012-05-01 10:20:00,135.31,135.4,134.97,134.98,105700.0,135.31,135.4,134.97,134.98,105700.0
2012-05-01 10:25:00,135.11,135.4,134.98,135.24,53300.0,135.11,135.4,134.98,135.24,53300.0
2012-05-01 10:30:00,135.25,135.74,135.15,135.19,74400.0,135.25,135.74,135.15,135.19,74400.0
2012-05-01 10:35:00,135.15,135.17,134.87,134.93,39400.0,135.15,135.17,134.87,134.93,39400.0
2012-05-01 10:40:00,134.92,134.92,134.6,134.82,46100.0,134.92,134.92,134.6,134.82,46100.0
2012-05-01 10:45:00,134.83,134.93,134.59,134.66,43200.0,134.83,134.93,134.59,134.66,43200.0
2012-05-01 10:50:00,134.66,134.9,134.61,134.82,53400.0,134.66,134.9,134.61,134.82,53400.0
2012-05-01 10:55:00,134.82,135.0,134.72,134.97,26000.0,134.82,135.0,134.72,134.97,26000.0
2012-05-01 11:00:00,134.97,135.17,134.91,135.0,17800.0,134.97,135.17,134.91,135.0,17800.0
2012-05-01 11:05:00,134.96,135.34,134.96,135.27,23700.0,134.96,135.34,134.96,135.27,23700.0
2012-05-01 11:10:00,135.24,135.27,134.98,135.24,24300.0,135.24,135.27,134.98,135.24,24300.0
2012-05-01 11:15:00,135.21,135.39,135.07,135.07,21800.0,135.21,135.39,135.07,135.07,21800.0
2012-05-01 11:20:00,135.08,135.43,135.08,135.27,27000.0,135.08,135.43,135.08,135.27,27000.0
2012-05-01 11:25:00,135.29,135.38,135.23,135.31,15500.0,135.29,135.38,135.23,135.31,15500.0
2012-05-01 11:30:00,135.27,135.35,135.22,135.27,13100.0,135.27,135.35,135.22,135.27,13100.0
2012-05-01 11:35:00,135.28,135.32,135.22,135.3,19200.0,135.28,135.32,135.22,135.3,19200.0
2012-05-01 11:40:00,135.3,135.35,135.26,135.29,21900.0,135.3,135.35,135.26,135.29,21900.0
2012-05-01 11:45:00,135.25,135.36,135.19,135.22,33200.0,135.25,135.36,135.19,135.22,33200.0
2012-05-01 11:50:00,135.24,135.32,135.07,135.15,30500.0,135.24,135.32,135.07,135.15,30500.0
2012-05-01 11:55:00,135.08,135.15,134.76,134.91,20400.0,135.08,135.15,134.76,134.91,20400.0
2012-05-01 12:00:00,134.95,135.0,134.76,134.77,9800.0,134.95,135.0,134.76,134.77,9800.0
2012-05-01 12:05:00,134.83,134.83,134.7,134.7,16000.0,134.83,134.83,134.7,134.7,16000.0
2012-05-01 12:10:00,134.7,134.84,134.69,134.7,9700.0,134.7,134.84,134.69,134.7,9700.0
2012-05-01 12:15:00,134.74,134.96,134.58,134.95,16300.0,134.74,134.96,134.58,134.95,16300.0
2012-05-01 12:20:00,134.93,134.95,134.72,134.77,14100.0,134.93,134.95,134.72,134.77,14100.0
2012-05-01 12:25:00,134.78,134.78,134.24,134.45,68700.0,134.78,134.78,134.24,134.45,68700.0
2012-05-01 12:30:00,134.44,134.56,134.36,134.46,10900.0,134.44,134.56,134.36,134.46,10900.0
2012-05-01 12:35:00,134.39,134.54,134.36,134.48,26700.0,134.39,134.54,134.36,134.48,26700.0
2012-05-01 12:40:00,134.44,134.5,134.39,134.39,13400.0,134.44,134.5,134.39,134.39,13400.0
2012-05-01 12:45:00,134.39,134.46,134.25,134.25,13900.0,134.39,134.46,134.25,134.25,13900.0
2012-05-01 12:50:00,134.25,134.37,134.22,134.37,15600.0,134.25,134.37,134.22,134.37,15600.0
2012-05-01 12:55:00,134.36,134.45,134.32,134.38,6700.0,134.36,134.45,134.32,134.38,6700.0
2012-05-01 13:00:00,134.38,134.53,134.27,134.49,69800.0,134.38,134.53,134.27,134.49,69800.0
2012-05-01 13:05:00,134.46,134.59,134.45,134.53,12900.0,134.46,134.59,134.45,134.53,12900.0
2012-05-01 13:10:00,134.52,134.63,134.48,134.63,8800.0,134.52,134.63,134.48,134.63,8800.0
2012-05-01 13:15:00,134.59,134.75,134.53,134.65,29800.0,134.59,134.75,134.53,134.65,29800.0
2012-05-01 13:20:00,134.66,134.66,134.44,134.59,33300.0,134.66,134.66,134.44,134.59,33300.0
2012-05-01 13:25:00,134.57,134.59,134.42,134.43,24700.0,134.57,134.59,134.42,134.43,24700.0
2012-05-01 13:30:00,134.48,134.52,134.4,134.47,18700.0,134.48,134.52,134.4,134.47,18700.0
2012-05-01 13:35:00,134.5,134.58,134.41,134.58,18800.0,134.5,134.58,134.41,134.58,18800.0
2012-05-01 13:40:00,134.56,134.65,134.51,134.65,27200.0,134.56,134.65,134.51,134.65,27200.0
2012-05-01 13:45:00,134.67,134.71,134.6,134.62,32400.0,134.67,134.71,134.6,134.62,32400.0
2012-05-01 13:50:00,134.67,134.69,134.6,134.63,38100.0,134.67,134.69,134.6,134.63,38100.0
2012-05-01 13:55:00,134.62,134.8,134.62,134.71,33300.0,134.62,134.8,134.62,134.71,33300.0
2012-05-01 14:00:00,134.72,134.82,134.69,134.82,19200.0,134.72,134.82,134.69,134.82,19200.0
2012-05-01 14:05:00,134.82,134.95,134.76,134.85,28400.0,134.82,134.95,134.76,134.85,28400.0
2012-05-01 14:10:00,134.84,134.85,134.73,134.75,24900.0,134.84,134.85,134.73,134.75,24900.0
2012-05-01 14:15:00,134.74,134.85,134.69,134.74,17600.0,134.74,134.85,134.69,134.74,17600.0
2012-05-01 14:20:00,134.75,134.76,134.69,134.69,31500.0,134.75,134.76,134.69,134.69,31500.0
2012-05-01 14:25:00,134.69,134.9,134.57,134.9,58700.0,134.69,134.9,134.57,134.9,58700.0
2012-05-01 14:30:00,134.84,135.0,134.6,134.79,37900.0,134.84,135.0,134.6,134.79,37900.0
2012-05-01 14:35:00,134.83,134.98,134.6,134.6,36200.0,134.83,134.98,134.6,134.6,36200.0
2012-05-01 14:40:00,134.61,134.64,134.38,134.5,39300.0,134.61,134.64,134.38,134.5,39300.0
2012-05-01 14:45:00,134.46,134.78,134.41,134.77,24300.0,134.46,134.78,134.41,134.77,24300.0
2012-05-01 14:50:00,134.71,134.84,134.65,134.69,19200.0,134.71,134.84,134.65,134.69,19200.0
2012-05-01 14:55:00,134.7,134.79,134.69,134.79,19800.0,134.7,134.79,134.69,134.79,19800.0
2012-05-01 15:00:00,134.8,134.85,134.77,134.79,39600.0,134.8,134.85,134.77,134.79,39600.0
2012-05-01 15:05:00,134.78,134.78,134.45,134.53,44700.0,134.78,134.78,134.45,134.53,44700.0
2012-05-01 15:10:00,134.52,134.55,134.2,134.25,73700.0,134.52,134.55,134.2,134.25,73700.0
2012-05-01 15:15:00,134.2,134.37,134.12,134.12,71500.0,134.2,134.37,134.12,134.12,71500.0
2012-05-01 15:20:00,134.12,134.35,134.04,134.09,38200.0,134.12,134.35,134.04,134.09,38200.0
2012-05-01 15:25:00,134.09,134.16,133.7,133.9,71000.0,134.09,134.16,133.7,133.9,71000.0
2012-05-01 15:30:00,133.94,134.35,133.79,134.29,56900.0,133.94,134.35,133.79,134.29,56900.0
2012-05-01 15:35:00,134.29,134.39,134.08,134.08,48600.0,134.29,134.39,134.08,134.08,48600.0
2012-05-01 15:40:00,134.09,134.27,133.91,134.13,56300.0,134.09,134.27,133.91,134.13,56300.0
2012-05-01 15:45:00,134.13,134.17,133.56,133.89,40000.0,134.13,134.17,133.56,133.89,40000.0
2012-05-01 15:50:00,133.88,133.95,133.5,133.5,77800.0,133.88,133.95,133.5,133.5,77800.0
2012-05-01 15:55:00,133.5,133.72,133.4,133.51,95300.0,133.5,133.72,133.4,133.51,95300.0
2012-05-02 09:30:00,133.26,133.78,133.01,133.65,112200.0,133.26,133.78,133.01,133.65,112200.0
2012-05-02 09:35:00,133.71,135.17,133.7,134.78,196800.0,133.71,135.17,133.7,134.78,196800.0
2012-05-02 09:40:00,134.79,135.3,134.79,134.9,116100.0,134.79,135.3,134.79,134.9,116100.0
2012-05-02 09:45:00,134.81,135.09,134.75,134.8,81900.0,134.81,135.09,134.75,134.8,81900.0
2012-05-02 09:50:00,134.88,134.88,134.23,134.38,62800.0,134.88,134.88,134.23,134.38,62800.0
2012-05-02 09:55:00,134.35,134.57,134.1,134.35,54800.0,134.35,134.57,134.1,134.35,54800.0
2012-05-02 10:00:00,134.39,134.63,133.82,134.0,155400.0,134.39,134.63,133.82,134.0,155400.0
2012-05-02 10:05:00,134.0,134.56,133.95,134.44,148500.0,134.0,134.56,133.95,134.44,148500.0
2012-05-02 10:10:00,134.45,134.49,134.0,134.41,35600.0,134.45,134.49,134.0,134.41,35600.0
2012-05-02 10:15:00,134.46,134.48,134.1,134.48,45400.0,134.46,134.48,134.1,134.48,45400.0
2012-05-02 10:20:00,134.47,134.5,134.2,134.4,52900.0,134.47,134.5,134.2,134.4,52900.0
2012-05-02 10:25:00,134.48,134.49,134.24,134.26,23400.0,134.48,134.49,134.24,134.26,23400.0
2012-05-02 10:30:00,134.25,134.73,134.0,134.61,43800.0,134.25,134.73,134.0,134.61,43800.0
2012-05-02 10:35:00,134.62,134.67,134.32,134.36,37000.0,134.62,134.67,134.32,134.36,37000.0
2012-05-02 10:40:00,134.43,134.6,134.36,134.5,20400.0,134.43,134.6,134.36,134.5,20400.0
2012-05-02 10:45:00,134.54,134.67,133.93,133.93,58200.0,134.54,134.67,133.93,133.93,58200.0
2012-05-02 10:50:00,133.93,134.14,133.58,133.7,40000.0,133.93,134.14,133.58,133.7,40000.0
2012-05-02 10:55:00,133.65,133.98,133.63,133.85,41500.0,133.65,133.98,133.63,133.85,41500.0
2012-05-02 11:00:00,133.83,133.93,133.62,133.83,26000.0,133.83,133.93,133.62,133.83,26000.0
2012-05-02 11:05:00,133.82,133.89,133.69,133.84,19700.0,133.82,133.89,133.69,133.84,19700.0
2012-05-02 11:10:00,133.82,133.91,133.65,133.86,23500.0,133.82,133.91,133.65,133.86,23500.0
2012-05-02 11:15:00,133.81,133.94,133.75,133.78,17100.0,133.81,133.94,133.75,133.78,17100.0
2012-05-02 11:20:00,133.81,133.88,133.68,133.81,32700.0,133.81,133.88,133.68,133.81,32700.0
2012-05-02 11:25:00,133.8,133.93,133.68,133.9,26900.0,133.8,133.93,133.68,133.9,26900.0
2012-05-02 11:30:00,133.89,134.27,133.89,134.07,43100.0,133.89,134.27,133.89,134.07,43100.0
2012-05-02 11:35:00,134.07,134.27,133.92,134.19,45200.0,134.07,134.27,133.92,134.19,45200.0
2012-05-02 11:40:00,134.19,134.22,134.0,134.14,34400.0,134.19,134.22,134.0,134.14,34400.0
2012-05-02 11:45:00,134.13,134.35,134.01,134.25,33600.0,134.13,134.35,134.01,134.25,33600.0
2012-05-02 11:50:00,134.25,134.3,134.11,134.25,22400.0,134.25,134.3,134.11,134.25,22400.0
2012-05-02 11:55:00,134.25,134.4,134.15,134.32,30300.0,134.25,134.4,134.15,134.32,30300.0
2012-05-02 12:00:00,134.25,134.44,134.18,134.44,16100.0,134.25,134.44,134.18,134.44,16100.0
2012-05-02 12:05:00,134.46,134.49,134.27,134.46,11700.0,134.46,134.49,134.27,134.46,11700.0
2012-05-02 12:10:00,134.45,134.52,134.36,134.45,16700.0,134.45,134.52,134.36,134.45,16700.0
2012-05-02 12:15:00,134.39,134.48,134.28,134.36,22600.0,134.39,134.48,134.28,134.36,22600.0
2012-05-02 12:20:00,134.38,134.48,134.25,134.26,24100.0,134.38,134.48,134.25,134.26,24100.0
2012-05-02 12:25:00,134.26,134.31,134.21,134.21,18700.0,134.26,134.31,134.21,134.21,18700.0
2012-05-02 12:30:00,134.26,134.32,134.15,134.17,18100.0,134.26,134.32,134.15,134.17,18100.0
2012-05-02 12:35:00,134.17,134.32,134.15,134.15,28500.0,134.17,134.32,134.15,134.15,28500.0
2012-05-02 12:40:00,134.18,134.22,134.04,134.1,32700.0,134.18,134.22,134.04,134.1,32700.0
2012-05-02 12:45:00,134.06,134.95,133.9,134.01,40900.0,134.06,134.95,133.9,134.01,40900.0
2012-05-02 12:50:00,134.0,134.13,133.88,134.11,19600.0,134.0,134.13,133.88,134.11,19600.0
2012-05-02 12:55:00,134.1,134.32,134.03,134.09,21900.0,134.1,134.32,134.03,134.09,21900.0
2012-05-02 13:00:00,134.09,134.22,133.93,133.93,14400.0,134.09,134.22,133.93,133.93,14400.0
2012-05-02 13:05:00,133.94,134.11,133.94,134.03,15700.0,133.94,134.11,133.94,134.03,15700.0
2012-05-02 13:10:00,134.0,134.07,133.94,133.95,10000.0,134.0,134.07,133.94,133.95,10000.0
2012-05-02 13:15:00,133.94,134.06,133.88,133.97,22300.0,133.94,134.06,133.88,133.97,22300.0
2012-05-02 13:20:00,133.94,133.99,133.79,133.84,44100.0,133.94,133.99,133.79,133.84,44100.0
2012-05-02 13:25:00,133.79,133.85,133.68,133.83,22800.0,133.79,133.85,133.68,133.83,22800.0
2012-05-02 13:30:00,133.84,133.98,133.81,133.9,22300.0,133.84,133.98,133.81,133.9,22300.0
2012-05-02 13:35:00,133.96,133.97,133.87,133.87,13600.0,133.96,133.97,133.87,133.87,13600.0
2012-05-02 13:40:00,133.87,134.07,133.87,134.07,23600.0,133.87,134.07,133.87,134.07,23600.0
2012-05-02 13:45:00,134.03,134.14,133.97,134.08,10800.0,134.03,134.14,133.97,134.08,10800.0
2012-05-02 13:50:00,134.08,134.33,134.0,134.15,23700.0,134.08,134.33,134.0,134.15,23700.0
2012-05-02 13:55:00,134.16,134.19,134.02,134.05,13500.0,134.16,134.19,134.02,134.05,13500.0
2012-05-02 14:00:00,134.08,134.2,134.05,134.08,25900.0,134.08,134.2,134.05,134.08,25900.0
2012-05-02 14:05:00,134.12,134.23,134.06,134.18,23600.0,134.12,134.23,134.06,134.18,23600.0
2012-05-02 14:10:00,134.2,134.34,134.1,134.3,23200.0,134.2,134.34,134.1,134.3,23200.0
2012-05-02 14:15:00,134.26,134.38,134.24,134.29,12200.0,134.26,134.38,134.24,134.29,12200.0
2012-05-02 14:20:00,134.27,134.44,134.2,134.36,53700.0,134.27,134.44,134.2,134.36,53700.0
2012-05-02 14:25:00,134.36,134.46,134.36,134.4,17600.0,134.36,134.46,134.36,134.4,17600.0
2012-05-02 14:30:00,134.41,134.44,134.28,134.29,20400.0,134.41,134.44,134.28,134.29,20400.0
2012-05-02 14:35:00,134.29,134.36,134.21,134.21,13000.0,134.29,134.36,134.21,134.21,13000.0
2012-05-02 14:40:00,134.28,134.31,134.2,134.29,20600.0,134.28,134.31,134.2,134.29,20600.0
2012-05-02 14:45:00,134.23,134.26,134.2,134.2,17100.0,134.23,134.26,134.2,134.2,17100.0
2012-05-02 14:50:00,134.18,134.24,134.11,134.11,21100.0,134.18,134.24,134.11,134.11,21100.0
2012-05-02 14:55:00,134.11,134.24,134.08,134.23,63000.0,134.11,134.24,134.08,134.23,63000.0
2012-05-02 15:00:00,134.21,134.31,134.02,134.06,23800.0,134.21,134.31,134.02,134.06,23800.0
2012-05-02 15:05:00,134.05,134.15,134.0,134.07,22100.0,134.05,134.15,134.0,134.07,22100.0
2012-05-02 15:10:00,134.06,134.17,134.04,134.07,17200.0,134.06,134.17,134.04,134.07,17200.0
2012-05-02 15:15:00,134.05,134.14,133.96,133.96,30100.0,134.05,134.14,133.96,133.96,30100.0
2012-05-02 15:20:00,134.04,134.1,133.96,134.06,19600.0,134.04,134.1,133.96,134.06,19600.0
2012-05-02 15:25:00,134.06,134.09,133.96,133.98,14500.0,134.06,134.09,133.96,133.98,14500.0
2012-05-02 15:30:00,134.01,134.08,133.96,134.0,45500.0,134.01,134.08,133.96,134.0,45500.0
2012-05-02 15:35:00,134.01,134.15,133.98,133.98,53300.0,134.01,134.15,133.98,133.98,53300.0
2012-05-02 15:40:00,134.01,134.31,134.01,134.3,39200.0,134.01,134.31,134.01,134.3,39200.0
2012-05-02 15:45:00,134.29,134.39,134.1,134.21,47700.0,134.29,134.39,134.1,134.21,47700.0
2012-05-02 15:50:00,134.17,134.17,134.04,134.06,60000.0,134.17,134.17,134.04,134.06,60000.0
2012-05-02 15:55:00,134.06,134.12,134.03,134.09,120100.0,134.06,134.12,134.03,134.09,120100.0
2012-05-03 09:30:00,134.27,134.5,133.69,133.9,91100.0,134.27,134.5,133.69,133.9,91100.0
2012-05-03 09:35:00,133.94,133.94,133.5,133.8,69900.0,133.94,133.94,133.5,133.8,69900.0
2012-05-03 09:40:00,133.8,134.0,133.29,133.52,116300.0,133.8,134.0,133.29,133.52,116300.0
2012-05-03 09:45:00,133.48,133.98,133.46,133.89,60500.0,133.48,133.98,133.46,133.89,60500.0
2012-05-03 09:50:00,133.83,133.86,133.59,133.77,194200.0,133.83,133.86,133.59,133.77,194200.0
2012-05-03 09:55:00,133.77,133.8,133.4,133.54,93400.0,133.77,133.8,133.4,133.54,93400.0
2012-05-03 10:00:00,133.51,133.68,133.4,133.43,43800.0,133.51,133.68,133.4,133.43,43800.0
2012-05-03 10:05:00,133.43,133.61,133.3,133.54,52200.0,133.43,133.61,133.3,133.54,52200.0
2012-05-03 10:10:00,133.54,133.55,133.26,133.31,62700.0,133.54,133.55,133.26,133.31,62700.0
2012-05-03 10:15:00,133.29,133.35,133.03,133.23,65000.0,133.29,133.35,133.03,133.23,65000.0
2012-05-03 10:20:00,133.14,133.21,132.6,132.81,77700.0,133.14,133.21,132.6,132.81,77700.0
2012-05-03 10:25:00,132.86,132.94,132.65,132.86,32300.0,132.86,132.94,132.65,132.86,32300.0
2012-05-03 10:30:00,132.86,132.86,132.61,132.74,31200.0,132.86,132.86,132.61,132.74,31200.0
2012-05-03 10:35:00,132.73,133.18,132.73,133.12,48200.0,132.73,133.18,132.73,133.12,48200.0
2012-05-03 10:40:00,133.14,133.3,132.92,133.09,41500.0,133.14,133.3,132.92,133.09,41500.0
2012-05-03 10:45:00,133.09,133.19,132.98,133.18,42600.0,133.09,133.19,132.98,133.18,42600.0
2012-05-03 10:50:00,133.2,133.26,132.81,133.16,54600.0,133.2,133.26,132.81,133.16,54600.0
2012-05-03 10:55:00,133.21,133.59,133.19,133.35,49000.0,133.21,133.59,133.19,133.35,49000.0
2012-05-03 11:00:00,133.39,133.42,133.25,133.27,42800.0,133.39,133.42,133.25,133.27,42800.0
2012-05-03 11:05:00,133.25,133.36,133.08,133.19,18800.0,133.25,133.36,133.08,133.19,18800.0
2012-05-03 11:10:00,133.13,133.21,133.06,133.11,9500.0,133.13,133.21,133.06,133.11,9500.0
2012-05-03 11:15:00,133.14,133.15,132.95,132.95,17100.0,133.14,133.15,132.95,132.95,17100.0
2012-05-03 11:20:00,132.99,133.21,132.96,133.12,39900.0,132.99,133.21,132.96,133.12,39900.0
2012-05-03 11:25:00,133.12,133.12,132.91,132.96,25100.0,133.12,133.12,132.91,132.96,25100.0
2012-05-03 11:30:00,132.94,133.0,132.85,132.9,52000.0,132.94,133.0,132.85,132.9,52000.0
2012-05-03 11:35:00,132.94,132.95,132.73,132.92,28400.0,132.94,132.95,132.73,132.92,28400.0
2012-05-03 11:40:00,132.89,133.0,132.82,132.95,21900.0,132.89,133.0,132.82,132.95,21900.0
2012-05-03 11:45:00,132.88,132.98,132.73,132.77,69500.0,132.88,132.98,132.73,132.77,69500.0
2012-05-03 11:50:00,132.76,132.82,132.63,132.72,43100.0,132.76,132.82,132.63,132.72,43100.0
2012-05-03 11:55:00,132.66,132.75,132.61,132.61,24600.0,132.66,132.75,132.61,132.61,24600.0
2012-05-03 12:00:00,132.61,132.73,132.45,132.56,84800.0,132.61,132.73,132.45,132.56,84800.0
2012-05-03 12:05:00,132.45,132.63,132.33,132.56,35800.0,132.45,132.63,132.33,132.56,35800.0
2012-05-03 12:10:00,132.63,132.64,132.48,132.52,30300.0,132.63,132.64,132.48,132.52,30300.0
2012-05-03 12:15:00,132.51,132.82,132.51,132.69,32500.0,132.51,132.82,132.51,132.69,32500.0
2012-05-03 12:20:00,132.76,132.79,132.49,132.49,17100.0,132.76,132.79,132.49,132.49,17100.0
2012-05-03 12:25:00,132.57,132.66,132.45,132.45,18700.0,132.57,132.66,132.45,132.45,18700.0
2012-05-03 12:30:00,132.45,132.51,132.36,132.42,21400.0,132.45,132.51,132.36,132.42,21400.0
2012-05-03 12:35:00,132.43,132.62,132.42,132.46,14800.0,132.43,132.62,132.42,132.46,14800.0
2012-05-03 12:40:00,132.48,132.55,132.37,132.43,20100.0,132.48,132.55,132.37,132.43,20100.0
2012-05-03 12:45:00,132.44,132.53,132.38,132.47,22900.0,132.44,132.53,132.38,132.47,22900.0
2012-05-03 12:50:00,132.49,132.61,132.44,132.59,10600.0,132.49,132.61,132.44,132.59,10600.0
2012-05-03 12:55:00,132.59,132.59,132.45,132.48,11800.0,132.59,132.59,132.45,132.48,11800.0
2012-05-03 13:00:00,132.49,132.71,132.48,132.7,38900.0,132.49,132.71,132.48,132.7,38900.0
2012-05-03 13:05:00,132.62,132.64,132.45,132.59,25100.0,132.62,132.64,132.45,132.59,25100.0
2012-05-03 13:10:00,132.57,132.6,132.45,132.51,18400.0,132.57,132.6,132.45,132.51,18400.0
2012-05-03 13:15:00,132.48,132.6,132.38,132.38,43300.0,132.48,132.6,132.38,132.38,43300.0
2012-05-03 13:20:00,132.42,132.42,132.11,132.12,16200.0,132.42,132.42,132.11,132.12,16200.0
2012-05-03 13:25:00,132.13,132.27,132.1,132.23,12800.0,132.13,132.27,132.1,132.23,12800.0
2012-05-03 13:30:00,132.22,132.22,132.0,132.04,29300.0,132.22,132.22,132.0,132.04,29300.0
2012-05-03 13:35:00,132.06,132.08,132.0,132.06,20500.0,132.06,132.08,132.0,132.06,20500.0
2012-05-03 13:40:00,132.09,132.16,131.89,132.01,56900.0,132.09,132.16,131.89,132.01,56900.0
2012-05-03 13:45:00,132.05,132.15,131.93,131.93,20500.0,132.05,132.15,131.93,131.93,20500.0
2012-05-03 13:50:00,131.99,132.06,131.91,132.02,25200.0,131.99,132.06,131.91,132.02,25200.0
2012-05-03 13:55:00,132.02,132.24,131.89,131.9,26300.0,132.02,132.24,131.89,131.9,26300.0
2012-05-03 14:00:00,131.9,132.03,131.89,131.92,12200.0,131.9,132.03,131.89,131.92,12200.0
2012-05-03 14:05:00,131.92,132.14,131.91,132.14,19800.0,131.92,132.14,131.91,132.14,19800.0
2012-05-03 14:10:00,132.14,132.26,131.92,132.03,21700.0,132.14,132.26,131.92,132.03,21700.0
2012-05-03 14:15:00,132.08,132.35,132.06,132.22,13000.0,132.08,132.35,132.06,132.22,13000.0
2012-05-03 14:20:00,132.16,132.21,132.06,132.13,20000.0,132.16,132.21,132.06,132.13,20000.0
2012-05-03 14:25:00,132.14,132.19,132.09,132.16,7700.0,132.14,132.19,132.09,132.16,7700.0
2012-05-03 14:30:00,132.13,132.32,132.1,132.27,23400.0,132.13,132.32,132.1,132.27,23400.0
2012-05-03 14:35:00,132.31,132.36,132.2,132.31,15400.0,132.31,132.36,132.2,132.31,15400.0
2012-05-03 14:40:00,132.23,132.25,132.11,132.25,20000.0,132.23,132.25,132.11,132.25,20000.0
2012-05-03 14:45:00,132.24,132.29,132.01,132.08,39800.0,132.24,132.29,132.01,132.08,39800.0
2012-05-03 14:50:00,132.09,132.29,132.08,132.27,24000.0,132.09,132.29,132.08,132.27,24000.0
2012-05-03 14:55:00,132.26,132.34,132.23,132.25,19000.0,132.26,132.34,132.23,132.25,19000.0
2012-05-03 15:00:00,132.26,132.42,132.21,132.42,18300.0,132.26,132.42,132.21,132.42,18300.0
2012-05-03 15:05:00,132.38,132.63,132.28,132.63,34600.0,132.38,132.63,132.28,132.63,34600.0
2012-05-03 15:10:00,132.63,132.98,132.57,132.7,47500.0,132.63,132.98,132.57,132.7,47500.0
2012-05-03 15:15:00,132.64,132.91,132.6,132.86,30800.0,132.64,132.91,132.6,132.86,30800.0
2012-05-03 15:20:00,132.86,133.19,132.81,133.0,70700.0,132.86,133.19,132.81,133.0,70700.0
2012-05-03 15:25:00,133.05,133.3,132.89,133.21,65000.0,133.05,133.3,132.89,133.21,65000.0
2012-05-03 15:30:00,133.16,133.4,133.04,133.13,48300.0,133.16,133.4,133.04,133.13,48300.0
2012-05-03 15:35:00,133.16,133.22,133.04,133.12,34700.0,133.16,133.22,133.04,133.12,34700.0
2012-05-03 15:40:00,133.1,133.17,132.94,132.98,52900.0,133.1,133.17,132.94,132.98,52900.0
2012-05-03 15:45:00,132.98,133.11,132.9,132.99,102200.0,132.98,133.11,132.9,132.99,102200.0
2012-05-03 15:50:00,133.0,133.12,132.93,133.0,75400.0,133.0,133.12,132.93,133.0,75400.0
2012-05-03 15:55:00,132.99,133.15,132.97,133.1,86700.0,132.99,133.15,132.97,133.1,86700.0
2012-05-04 09:30:00,132.01,132.91,131.5,132.87,102400.0,132.01,132.91,131.5,132.87,102400.0
2012-05-04 09:35:00,132.77,132.87,132.28,132.38,57200.0,132.77,132.87,132.28,132.38,57200.0
2012-05-04 09:40:00,132.38,133.0,132.16,132.69,103300.0,132.38,133.0,132.16,132.69,103300.0
2012-05-04 09:45:00,132.7,132.76,131.9,132.15,167000.0,132.7,132.76,131.9,132.15,167000.0
2012-05-04 09:50:00,132.13,132.9,132.11,132.53,78800.0,132.13,132.9,132.11,132.53,78800.0
2012-05-04 09:55:00,132.59,132.75,132.43,132.62,62400.0,132.59,132.75,132.43,132.62,62400.0
2012-05-04 10:00:00,132.66,132.68,132.21,132.43,122900.0,132.66,132.68,132.21,132.43,122900.0
2012-05-04 10:05:00,132.49,132.55,132.33,132.4,34200.0,132.49,132.55,132.33,132.4,34200.0
2012-05-04 10:10:00,132.35,132.55,132.27,132.45,45200.0,132.35,132.55,132.27,132.45,45200.0
2012-05-04 10:15:00,132.4,132.48,132.25,132.25,42300.0,132.4,132.48,132.25,132.25,42300.0
2012-05-04 10:20:00,132.25,132.5,132.25,132.36,36400.0,132.25,132.5,132.25,132.36,36400.0
2012-05-04 10:25:00,132.39,132.43,132.24,132.25,37800.0,132.39,132.43,132.24,132.25,37800.0
2012-05-04 10:30:00,132.29,132.42,132.2,132.34,109600.0,132.29,132.42,132.2,132.34,109600.0
2012-05-04 10:35:00,132.32,132.47,132.25,132.33,75300.0,132.32,132.47,132.25,132.33,75300.0
2012-05-04 10:40:00,132.32,132.45,132.29,132.38,29100.0,132.32,132.45,132.29,132.38,29100.0
2012-05-04 10:45:00,132.44,132.45,131.88,131.88,73500.0,132.44,132.45,131.88,131.88,73500.0
2012-05-04 10:50:00,131.88,132.34,131.8,132.24,29200.0,131.88,132.34,131.8,132.24,29200.0
2012-05-04 10:55:00,132.33,132.35,132.2,132.28,24100.0,132.33,132.35,132.2,132.28,24100.0
2012-05-04 11:00:00,132.21,132.31,131.97,132.21,18400.0,132.21,132.31,131.97,132.21,18400.0
2012-05-04 11:05:00,132.18,132.32,131.98,132.14,59100.0,132.18,132.32,131.98,132.14,59100.0
2012-05-04 11:10:00,132.15,132.24,132.08,132.19,30000.0,132.15,132.24,132.08,132.19,30000.0
2012-05-04 11:15:00,132.13,132.28,132.0,132.22,29200.0,132.13,132.28,132.0,132.22,29200.0
2012-05-04 11:20:00,132.21,132.21,131.93,131.94,18900.0,132.21,132.21,131.93,131.94,18900.0
2012-05-04 11:25:00,131.95,132.18,131.92,132.1,25200.0,131.95,132.18,131.92,132.1,25200.0
2012-05-04 11:30:00,132.09,132.23,131.99,132.1,51600.0,132.09,132.23,131.99,132.1,51600.0
2012-05-04 11:35:00,132.02,132.03,131.85,131.89,33500.0,132.02,132.03,131.85,131.89,33500.0
2012-05-04 11:40:00,131.84,131.94,131.64,131.64,40400.0,131.84,131.94,131.64,131.64,40400.0
2012-05-04 11:45:00,131.61,131.74,131.58,131.68,72400.0,131.61,131.74,131.58,131.68,72400.0
2012-05-04 11:50:00,131.68,131.78,131.57,131.78,47700.0,131.68,131.78,131.57,131.78,47700.0
2012-05-04 11:55:00,131.78,131.81,131.65,131.68,36300.0,131.78,131.81,131.65,131.68,36300.0
2012-05-04 12:00:00,131.68,131.81,131.66,131.75,31400.0,131.68,131.81,131.66,131.75,31400.0
2012-05-04 12:05:00,131.75,131.81,131.69,131.73,20800.0,131.75,131.81,131.69,131.73,20800.0
2012-05-04 12:10:00,131.73,131.78,131.61,131.7,29900.0,131.73,131.78,131.61,131.7,29900.0
2012-05-04 12:15:00,131.7,131.72,131.61,131.7,88900.0,131.7,131.72,131.61,131.7,88900.0
2012-05-04 12:20:00,131.68,131.71,131.33,131.43,108500.0,131.68,131.71,131.33,131.43,108500.0
2012-05-04 12:25:00,131.43,131.52,130.99,131.07,160600.0,131.43,131.52,130.99,131.07,160600.0
2012-05-04 12:30:00,131.07,131.09,130.82,130.87,74700.0,131.07,131.09,130.82,130.87,74700.0
2012-05-04 12:35:00,130.8,130.85,130.41,130.69,86700.0,130.8,130.85,130.41,130.69,86700.0
2012-05-04 12:40:00,130.64,130.75,130.57,130.73,26000.0,130.64,130.75,130.57,130.73,26000.0
2012-05-04 12:45:00,130.74,131.0,130.69,130.83,39100.0,130.74,131.0,130.69,130.83,39100.0
2012-05-04 12:50:00,130.81,131.05,130.8,130.83,53000.0,130.81,131.05,130.8,130.83,53000.0
2012-05-04 12:55:00,130.88,131.01,130.84,130.99,39700.0,130.88,131.01,130.84,130.99,39700.0
2012-05-04 13:00:00,130.92,131.06,130.85,130.86,32400.0,130.92,131.06,130.85,130.86,32400.0
2012-05-04 13:05:00,130.91,131.41,130.91,131.11,61300.0,130.91,131.41,130.91,131.11,61300.0
2012-05-04 13:10:00,131.07,131.07,130.89,130.94,25300.0,131.07,131.07,130.89,130.94,25300.0
2012-05-04 13:15:00,130.96,131.15,130.9,130.97,15300.0,130.96,131.15,130.9,130.97,15300.0
2012-05-04 13:20:00,130.9,130.95,130.8,130.9,11700.0,130.9,130.95,130.8,130.9,11700.0
2012-05-04 13:25:00,130.95,131.01,130.82,130.97,11700.0,130.95,131.01,130.82,130.97,11700.0
2012-05-04 13:30:00,130.97,131.25,130.89,131.2,16500.0,130.97,131.25,130.89,131.2,16500.0
2012-05-04 13:35:00,131.18,131.18,131.0,131.04,15200.0,131.18,131.18,131.0,131.04,15200.0
2012-05-04 13:40:00,131.04,131.15,130.99,131.03,14300.0,131.04,131.15,130.99,131.03,14300.0
2012-05-04 13:45:00,130.99,131.08,130.84,130.96,20800.0,130.99,131.08,130.84,130.96,20800.0
2012-05-04 13:50:00,130.94,131.0,130.93,130.99,13300.0,130.94,131.0,130.93,130.99,13300.0
2012-05-04 13:55:00,130.95,131.05,130.95,130.97,12800.0,130.95,131.05,130.95,130.97,12800.0
2012-05-04 14:00:00,130.97,131.05,130.92,131.05,17600.0,130.97,131.05,130.92,131.05,17600.0
2012-05-04 14:05:00,131.05,131.3,131.03,131.27,22700.0,131.05,131.3,131.03,131.27,22700.0
2012-05-04 14:10:00,131.23,131.25,131.05,131.05,24200.0,131.23,131.25,131.05,131.05,24200.0
2012-05-04 14:15:00,131.1,131.25,131.0,131.17,19700.0,131.1,131.25,131.0,131.17,19700.0
2012-05-04 14:20:00,131.16,131.18,131.01,131.11,19700.0,131.16,131.18,131.01,131.11,19700.0
2012-05-04 14:25:00,131.12,131.22,131.08,131.11,15400.0,131.12,131.22,131.08,131.11,15400.0
2012-05-04 14:30:00,131.12,131.21,131.07,131.16,41900.0,131.12,131.21,131.07,131.16,41900.0
2012-05-04 14:35:00,131.1,131.1,130.75,130.75,26500.0,131.1,131.1,130.75,130.75,26500.0
2012-05-04 14:40:00,130.75,130.78,130.5,130.59,25900.0,130.75,130.78,130.5,130.59,25900.0
2012-05-04 14:45:00,130.61,130.86,130.61,130.78,31500.0,130.61,130.86,130.61,130.78,31500.0
2012-05-04 14:50:00,130.73,130.81,130.55,130.55,26900.0,130.73,130.81,130.55,130.55,26900.0
2012-05-04 14:55:00,130.58,131.01,130.55,130.85,28000.0,130.58,131.01,130.55,130.85,28000.0
2012-05-04 15:00:00,130.89,131.12,130.82,131.06,17900.0,130.89,131.12,130.82,131.06,17900.0
2012-05-04 15:05:00,131.07,131.11,130.77,130.8,20900.0,131.07,131.11,130.77,130.8,20900.0
2012-05-04 15:10:00,130.79,130.82,130.63,130.68,19800.0,130.79,130.82,130.63,130.68,19800.0
2012-05-04 15:15:00,130.63,130.85,130.63,130.69,21800.0,130.63,130.85,130.63,130.69,21800.0
2012-05-04 15:20:00,130.7,130.77,130.63,130.65,23800.0,130.7,130.77,130.63,130.65,23800.0
2012-05-04 15:25:00,130.64,130.67,130.58,130.65,40500.0,130.64,130.67,130.58,130.65,40500.0
2012-05-04 15:30:00,130.64,130.76,130.55,130.63,56800.0,130.64,130.76,130.55,130.63,56800.0
2012-05-04 15:35:00,130.64,130.64,130.36,130.4,83100.0,130.64,130.64,130.36,130.4,83100.0
2012-05-04 15:40:00,130.4,130.82,130.4,130.61,118900.0,130.4,130.82,130.4,130.61,118900.0
2012-05-04 15:45:00,130.6,130.72,130.28,130.29,133000.0,130.6,130.72,130.28,130.29,133000.0
2012-05-04 15:50:00,130.3,130.47,130.09,130.12,130800.0,130.3,130.47,130.09,130.12,130800.0
2012-05-04 15:55:00,130.15,130.24,130.0,130.03,139500.0,130.15,130.24,130.0,130.03,139500.0
2012-05-07 09:30:00,129.01,129.3,128.06,128.89,137900.0,129.01,129.3,128.06,128.89,137900.0
2012-05-07 09:35:00,128.89,129.3,128.54,128.7,89300.0,128.89,129.3,128.54,128.7,89300.0
2012-05-07 09:40:00,128.75,129.21,128.65,129.19,114600.0,128.75,129.21,128.65,129.19,114600.0
2012-05-07 09:45:00,129.05,129.31,128.71,128.71,67300.0,129.05,129.31,128.71,128.71,67300.0
2012-05-07 09:50:00,128.77,129.11,128.25,128.62,95200.0,128.77,129.11,128.25,128.62,95200.0
2012-05-07 09:55:00,128.57,128.87,128.29,128.71,56100.0,128.57,128.87,128.29,128.71,56100.0
2012-05-07 10:00:00,128.73,129.15,128.46,128.47,60500.0,128.73,129.15,128.46,128.47,60500.0
2012-05-07 10:05:00,128.46,128.9,128.44,128.75,44200.0,128.46,128.9,128.44,128.75,44200.0
2012-05-07 10:10:00,128.79,128.81,128.3,128.43,38500.0,128.79,128.81,128.3,128.43,38500.0
2012-05-07 10:15:00,128.56,129.19,128.26,129.19,63700.0,128.56,129.19,128.26,129.19,63700.0
2012-05-07 10:20:00,129.11,129.19,128.72,129.07,45300.0,129.11,129.19,128.72,129.07,45300.0
2012-05-07 10:25:00,129.08,129.11,128.25,128.3,41700.0,129.08,129.11,128.25,128.3,41700.0
2012-05-07 10:30:00,128.32,128.43,128.15,128.25,69700.0,128.32,128.43,128.15,128.25,69700.0
2012-05-07 10:35:00,128.23,128.23,127.55,127.56,97300.0,128.23,128.23,127.55,127.56,97300.0
2012-05-07 10:40:00,127.59,127.79,127.03,127.07,92000.0,127.59,127.79,127.03,127.07,92000.0
2012-05-07 10:45:00,127.03,127.72,127.03,127.69,88000.0,127.03,127.72,127.03,127.69,88000.0
2012-05-07 10:50:00,127.58,128.2,127.56,128.2,64800.0,127.58,128.2,127.56,128.2,64800.0
2012-05-07 10:55:00,128.2,128.2,127.75,128.13,35100.0,128.2,128.2,127.75,128.13,35100.0
2012-05-07 11:00:00,128.13,128.44,127.87,127.87,53500.0,128.13,128.44,127.87,127.87,53500.0
2012-05-07 11:05:00,127.87,128.32,127.82,128.01,44900.0,127.87,128.32,127.82,128.01,44900.0
2012-05-07 11:10:00,128.01,128.3,127.98,128.02,28400.0,128.01,128.3,127.98,128.02,28400.0
2012-05-07 11:15:00,128.09,128.09,127.88,127.97,29200.0,128.09,128.09,127.88,127.97,29200.0
2012-05-07 11:20:00,127.99,128.07,127.87,127.89,31700.0,127.99,128.07,127.87,127.89,31700.0
2012-05-07 11:25:00,127.9,127.98,127.73,127.98,26700.0,127.9,127.98,127.73,127.98,26700.0
2012-05-07 11:30:00,128.01,128.35,128.0,128.35,27700.0,128.01,128.35,128.0,128.35,27700.0
2012-05-07 11:35:00,128.35,128.38,128.13,128.2,37400.0,128.35,128.38,128.13,128.2,37400.0
2012-05-07 11:40:00,128.21,128.23,127.85,127.85,28900.0,128.21,128.23,127.85,127.85,28900.0
2012-05-07 11:45:00,127.86,127.86,127.45,127.53,37000.0,127.86,127.86,127.45,127.53,37000.0
2012-05-07 11:50:00,127.54,127.7,127.44,127.52,21000.0,127.54,127.7,127.44,127.52,21000.0
2012-05-07 11:55:00,127.52,127.85,127.52,127.72,25200.0,127.52,127.85,127.52,127.72,25200.0
2012-05-07 12:00:00,127.66,127.77,127.65,127.7,41400.0,127.66,127.77,127.65,127.7,41400.0
2012-05-07 12:05:00,127.74,127.96,127.71,127.71,19100.0,127.74,127.96,127.71,127.71,19100.0
2012-05-07 12:10:00,127.71,127.78,127.61,127.78,19700.0,127.71,127.78,127.61,127.78,19700.0
2012-05-07 12:15:00,127.76,127.93,127.7,127.88,25800.0,127.76,127.93,127.7,127.88,25800.0
2012-05-07 12:20:00,127.91,127.92,127.78,127.82,20300.0,127.91,127.92,127.78,127.82,20300.0
2012-05-07 12:25:00,127.83,127.95,127.8,127.87,21200.0,127.83,127.95,127.8,127.87,21200.0
2012-05-07 12:30:00,127.93,128.49,127.9,128.46,51400.0,127.93,128.49,127.9,128.46,51400.0
2012-05-07 12:35:00,128.47,128.49,128.21,128.26,30400.0,128.47,128.49,128.21,128.26,30400.0
2012-05-07 12:40:00,128.29,128.34,128.25,128.3,22300.0,128.29,128.34,128.25,128.3,22300.0
2012-05-07 12:45:00,128.3,128.48,128.3,128.46,16000.0,128.3,128.48,128.3,128.46,16000.0
2012-05-07 12:50:00,128.43,128.43,128.21,128.21,15000.0,128.43,128.43,128.21,128.21,15000.0
2012-05-07 12:55:00,128.22,128.38,128.15,128.38,14200.0,128.22,128.38,128.15,128.38,14200.0
2012-05-07 13:00:00,128.4,128.43,128.26,128.31,22100.0,128.4,128.43,128.26,128.31,22100.0
2012-05-07 13:05:00,128.32,128.43,128.27,128.35,14800.0,128.32,128.43,128.27,128.35,14800.0
2012-05-07 13:10:00,128.34,128.42,128.27,128.37,20500.0,128.34,128.42,128.27,128.37,20500.0
2012-05-07 13:15:00,128.4,128.49,128.26,128.45,22500.0,128.4,128.49,128.26,128.45,22500.0
2012-05-07 13:20:00,128.43,128.7,128.41,128.52,41100.0,128.43,128.7,128.41,128.52,41100.0
2012-05-07 13:25:00,128.45,128.53,128.29,128.32,19500.0,128.45,128.53,128.29,128.32,19500.0
2012-05-07 13:30:00,128.31,128.49,128.27,128.49,21300.0,128.31,128.49,128.27,128.49,21300.0
2012-05-07 13:35:00,128.46,128.78,128.45,128.61,23500.0,128.46,128.78,128.45,128.61,23500.0
2012-05-07 13:40:00,128.57,128.93,128.54,128.89,30600.0,128.57,128.93,128.54,128.89,30600.0
2012-05-07 13:45:00,128.94,128.97,128.84,128.85,31100.0,128.94,128.97,128.84,128.85,31100.0
2012-05-07 13:50:00,128.83,129.08,128.71,128.91,33800.0,128.83,129.08,128.71,128.91,33800.0
2012-05-07 13:55:00,128.92,129.1,128.85,128.92,35300.0,128.92,129.1,128.85,128.92,35300.0
2012-05-07 14:00:00,128.87,129.14,128.87,129.01,35800.0,128.87,129.14,128.87,129.01,35800.0
2012-05-07 14:05:00,129.0,129.1,128.97,128.99,11100.0,129.0,129.1,128.97,128.99,11100.0
2012-05-07 14:10:00,128.97,128.99,128.83,128.88,16200.0,128.97,128.99,128.83,128.88,16200.0
2012-05-07 14:15:00,128.9,128.95,128.66,128.83,16500.0,128.9,128.95,128.66,128.83,16500.0
2012-05-07 14:20:00,128.83,129.08,128.81,128.97,16600.0,128.83,129.08,128.81,128.97,16600.0
2012-05-07 14:25:00,128.99,129.0,128.74,128.84,17500.0,128.99,129.0,128.74,128.84,17500.0
2012-05-07 14:30:00,128.86,128.87,128.76,128.8,18600.0,128.86,128.87,128.76,128.8,18600.0
2012-05-07 14:35:00,128.78,128.85,128.73,128.79,7400.0,128.78,128.85,128.73,128.79,7400.0
2012-05-07 14:40:00,128.8,128.8,128.66,128.71,11200.0,128.8,128.8,128.66,128.71,11200.0
2012-05-07 14:45:00,128.76,128.91,128.75,128.8,13300.0,128.76,128.91,128.75,128.8,13300.0
2012-05-07 14:50:00,128.8,128.94,128.8,128.83,14200.0,128.8,128.94,128.8,128.83,14200.0
2012-05-07 14:55:00,128.76,128.89,128.76,128.86,35500.0,128.76,128.89,128.76,128.86,35500.0
2012-05-07 15:00:00,128.85,128.92,128.78,128.8,28000.0,128.85,128.92,128.78,128.8,28000.0
2012-05-07 15:05:00,128.8,128.83,128.39,128.42,36400.0,128.8,128.83,128.39,128.42,36400.0
2012-05-07 15:10:00,128.41,128.71,128.36,128.48,53900.0,128.41,128.71,128.36,128.48,53900.0
2012-05-07 15:15:00,128.47,128.6,128.35,128.48,25800.0,128.47,128.6,128.35,128.48,25800.0
2012-05-07 15:20:00,128.46,128.53,128.32,128.44,27800.0,128.46,128.53,128.32,128.44,27800.0
2012-05-07 15:25:00,128.4,128.52,128.32,128.36,35900.0,128.4,128.52,128.32,128.36,35900.0
2012-05-07 15:30:00,128.35,128.5,128.32,128.4,36400.0,128.35,128.5,128.32,128.4,36400.0
2012-05-07 15:35:00,128.41,128.48,128.07,128.2,49800.0,128.41,128.48,128.07,128.2,49800.0
2012-05-07 15:40:00,128.2,128.24,127.96,128.18,53700.0,128.2,128.24,127.96,128.18,53700.0
2012-05-07 15:45:00,128.17,128.32,128.05,128.13,68300.0,128.17,128.32,128.05,128.13,68300.0
2012-05-07 15:50:00,128.13,128.18,127.81,127.86,113000.0,128.13,128.18,127.81,127.86,113000.0
2012-05-07 15:55:00,127.91,128.12,127.88,127.95,101500.0,127.91,128.12,127.88,127.95,101500.0
2012-05-08 09:30:00,127.01,129.17,127.0,128.49,148800.0,127.01,129.17,127.0,128.49,148800.0
2012-05-08 09:35:00,128.52,128.71,127.05,127.05,82600.0,128.52,128.71,127.05,127.05,82600.0
2012-05-08 09:40:00,127.07,127.64,127.0,127.38,71500.0,127.07,127.64,127.0,127.38,71500.0
2012-05-08 09:45:00,127.34,127.35,126.5,126.57,134400.0,127.34,127.35,126.5,126.57,134400.0
2012-05-08 09:50:00,126.56,126.67,125.3,125.47,188100.0,126.56,126.67,125.3,125.47,188100.0
2012-05-08 09:55:00,125.56,125.65,125.2,125.4,90300.0,125.56,125.65,125.2,125.4,90300.0
2012-05-08 10:00:00,125.45,125.71,125.25,125.33,109400.0,125.45,125.71,125.25,125.33,109400.0
2012-05-08 10:05:00,125.42,125.48,125.0,125.12,133400.0,125.42,125.48,125.0,125.12,133400.0
2012-05-08 10:10:00,125.13,125.36,124.33,124.55,200200.0,125.13,125.36,124.33,124.55,200200.0
2012-05-08 10:15:00,124.55,124.81,124.36,124.64,73300.0,124.55,124.81,124.36,124.64,73300.0
2012-05-08 10:20:00,124.64,124.77,124.14,124.29,93700.0,124.64,124.77,124.14,124.29,93700.0
2012-05-08 10:25:00,124.35,124.84,124.28,124.48,87900.0,124.35,124.84,124.28,124.48,87900.0
2012-05-08 10:30:00,124.55,124.55,124.05,124.05,55500.0,124.55,124.55,124.05,124.05,55500.0
2012-05-08 10:35:00,124.11,124.11,123.62,124.03,126700.0,124.11,124.11,123.62,124.03,126700.0
2012-05-08 10:40:00,124.01,124.23,123.86,123.91,57800.0,124.01,124.23,123.86,123.91,57800.0
2012-05-08 10:45:00,123.87,124.36,123.8,123.96,52900.0,123.87,124.36,123.8,123.96,52900.0
2012-05-08 10:50:00,123.95,124.0,123.6,123.69,69400.0,123.95,124.0,123.6,123.69,69400.0
2012-05-08 10:55:00,123.63,124.71,123.62,124.21,69300.0,123.63,124.71,123.62,124.21,69300.0
2012-05-08 11:00:00,124.21,125.1,124.21,124.63,131100.0,124.21,125.1,124.21,124.63,131100.0
2012-05-08 11:05:00,124.56,125.22,124.37,125.05,51000.0,124.56,125.22,124.37,125.05,51000.0
2012-05-08 11:10:00,125.05,125.09,124.4,124.55,61600.0,125.05,125.09,124.4,124.55,61600.0
2012-05-08 11:15:00,124.62,125.0,124.53,124.99,33500.0,124.62,125.0,124.53,124.99,33500.0
2012-05-08 11:20:00,124.94,125.12,124.73,124.83,60500.0,124.94,125.12,124.73,124.83,60500.0
2012-05-08 11:25:00,124.78,125.02,124.6,124.96,30600.0,124.78,125.02,124.6,124.96,30600.0
2012-05-08 11:30:00,125.0,125.25,124.79,125.25,32200.0,125.0,125.25,124.79,125.25,32200.0
2012-05-08 11:35:00,125.23,125.66,125.12,125.59,68800.0,125.23,125.66,125.12,125.59,68800.0
2012-05-08 11:40:00,125.56,125.86,125.53,125.53,47200.0,125.56,125.86,125.53,125.53,47200.0
2012-05-08 11:45:00,125.53,125.8,125.36,125.79,30200.0,125.53,125.8,125.36,125.79,30200.0
2012-05-08 11:50:00,125.81,126.47,125.76,126.22,91400.0,125.81,126.47,125.76,126.22,91400.0
2012-05-08 11:55:00,126.22,126.22,125.92,126.07,30800.0,126.22,126.22,125.92,126.07,30800.0
2012-05-08 12:00:00,126.04,126.18,125.86,125.92,19800.0,126.04,126.18,125.86,125.92,19800.0
2012-05-08 12:05:00,125.91,126.19,125.79,125.95,23600.0,125.91,126.19,125.79,125.95,23600.0
2012-05-08 12:10:00,125.95,126.19,125.85,125.86,23700.0,125.95,126.19,125.85,125.86,23700.0
2012-05-08 12:15:00,125.85,125.85,125.5,125.54,29100.0,125.85,125.85,125.5,125.54,29100.0
2012-05-08 12:20:00,125.51,125.54,125.06,125.07,48500.0,125.51,125.54,125.06,125.07,48500.0
2012-05-08 12:25:00,125.07,125.72,125.07,125.52,34000.0,125.07,125.72,125.07,125.52,34000.0
2012-05-08 12:30:00,125.42,125.45,125.07,125.19,36900.0,125.42,125.45,125.07,125.19,36900.0
2012-05-08 12:35:00,125.19,125.6,125.19,125.53,29500.0,125.19,125.6,125.19,125.53,29500.0
2012-05-08 12:40:00,125.54,125.66,125.37,125.57,25400.0,125.54,125.66,125.37,125.57,25400.0
2012-05-08 12:45:00,125.59,125.64,125.3,125.36,51700.0,125.59,125.64,125.3,125.36,51700.0
2012-05-08 12:50:00,125.41,125.61,125.37,125.51,33500.0,125.41,125.61,125.37,125.51,33500.0
2012-05-08 12:55:00,125.44,125.65,125.37,125.46,40000.0,125.44,125.65,125.37,125.46,40000.0
2012-05-08 13:00:00,125.44,125.95,125.43,125.85,55800.0,125.44,125.95,125.43,125.85,55800.0
2012-05-08 13:05:00,125.8,125.89,125.51,125.71,44400.0,125.8,125.89,125.51,125.71,44400.0
2012-05-08 13:10:00,125.75,125.95,125.67,125.8,32700.0,125.75,125.95,125.67,125.8,32700.0
2012-05-08 13:15:00,125.76,126.15,125.76,125.97,67200.0,125.76,126.15,125.76,125.97,67200.0
2012-05-08 13:20:00,126.0,126.23,125.97,126.01,50700.0,126.0,126.23,125.97,126.01,50700.0
2012-05-08 13:25:00,126.04,126.46,125.97,126.4,44900.0,126.04,126.46,125.97,126.4,44900.0
2012-05-08 13:30:00,126.4,126.48,126.15,126.26,35000.0,126.4,126.48,126.15,126.26,35000.0
2012-05-08 13:35:00,126.28,126.64,126.28,126.46,57800.0,126.28,126.64,126.28,126.46,57800.0
2012-05-08 13:40:00,126.51,126.93,126.49,126.89,43400.0,126.51,126.93,126.49,126.89,43400.0
2012-05-08 13:45:00,126.91,127.0,126.67,126.85,40500.0,126.91,127.0,126.67,126.85,40500.0
2012-05-08 13:50:00,126.86,126.87,126.6,126.75,31000.0,126.86,126.87,126.6,126.75,31000.0
2012-05-08 13:55:00,126.73,126.87,126.63,126.81,15000.0,126.73,126.87,126.63,126.81,15000.0
2012-05-08 14:00:00,126.86,127.06,126.75,126.98,33300.0,126.86,127.06,126.75,126.98,33300.0
2012-05-08 14:05:00,126.94,127.22,126.94,127.2,27700.0,126.94,127.22,126.94,127.2,27700.0
2012-05-08 14:10:00,127.13,127.23,126.78,126.98,45100.0,127.13,127.23,126.78,126.98,45100.0
2012-05-08 14:15:00,126.98,127.1,126.85,127.05,43000.0,126.98,127.1,126.85,127.05,43000.0
2012-05-08 14:20:00,127.05,127.38,127.03,127.22,45100.0,127.05,127.38,127.03,127.22,45100.0
2012-05-08 14:25:00,127.22,127.63,127.22,127.63,33000.0,127.22,127.63,127.22,127.63,33000.0
2012-05-08 14:30:00,127.55,127.62,127.17,127.17,36100.0,127.55,127.62,127.17,127.17,36100.0
2012-05-08 14:35:00,127.17,127.29,127.02,127.17,39800.0,127.17,127.29,127.02,127.17,39800.0
2012-05-08 14:40:00,127.19,127.34,126.93,126.93,30100.0,127.19,127.34,126.93,126.93,30100.0
2012-05-08 14:45:00,126.94,127.5,126.94,127.34,24200.0,126.94,127.5,126.94,127.34,24200.0
2012-05-08 14:50:00,127.28,127.67,127.22,127.45,39000.0,127.28,127.67,127.22,127.45,39000.0
2012-05-08 14:55:00,127.5,127.5,127.02,127.07,54100.0,127.5,127.5,127.02,127.07,54100.0
2012-05-08 15:00:00,127.04,127.53,126.95,127.48,35700.0,127.04,127.53,126.95,127.48,35700.0
2012-05-08 15:05:00,127.47,127.53,127.03,127.12,60400.0,127.47,127.53,127.03,127.12,60400.0
2012-05-08 15:10:00,127.25,127.25,126.93,127.2,30200.0,127.25,127.25,126.93,127.2,30200.0
2012-05-08 15:15:00,127.2,127.86,127.0,127.86,49900.0,127.2,127.86,127.0,127.86,49900.0
2012-05-08 15:20:00,127.78,127.78,127.38,127.55,64100.0,127.78,127.78,127.38,127.55,64100.0
2012-05-08 15:25:00,127.63,128.12,127.5,128.11,61200.0,127.63,128.12,127.5,128.11,61200.0
2012-05-08 15:30:00,128.01,128.01,127.49,127.64,60400.0,128.01,128.01,127.49,127.64,60400.0
2012-05-08 15:35:00,127.59,128.05,127.46,128.02,44800.0,127.59,128.05,127.46,128.02,44800.0
2012-05-08 15:40:00,127.91,128.04,127.46,127.77,56600.0,127.91,128.04,127.46,127.77,56600.0
2012-05-08 15:45:00,127.78,127.84,127.25,127.36,68700.0,127.78,127.84,127.25,127.36,68700.0
2012-05-08 15:50:00,127.41,127.75,127.41,127.49,49800.0,127.41,127.75,127.41,127.49,49800.0
2012-05-08 15:55:00,127.49,127.68,127.3,127.41,109400.0,127.49,127.68,127.3,127.41,109400.0
2012-05-09 09:30:00,125.0,125.98,125.0,125.69,118100.0,125.0,125.98,125.0,125.69,118100.0
2012-05-09 09:35:00,125.68,126.05,125.23,125.77,66500.0,125.68,126.05,125.23,125.77,66500.0
2012-05-09 09:40:00,125.87,126.0,125.43,125.54,73400.0,125.87,126.0,125.43,125.54,73400.0
2012-05-09 09:45:00,125.58,125.97,125.53,125.69,81400.0,125.58,125.97,125.53,125.69,81400.0
2012-05-09 09:50:00,125.76,125.96,125.62,125.71,52500.0,125.76,125.96,125.62,125.71,52500.0
2012-05-09 09:55:00,125.65,126.11,125.63,125.98,120900.0,125.65,126.11,125.63,125.98,120900.0
2012-05-09 10:00:00,126.0,126.06,125.5,125.7,115100.0,126.0,126.06,125.5,125.7,115100.0
2012-05-09 10:05:00,125.69,125.82,125.38,125.72,77200.0,125.69,125.82,125.38,125.72,77200.0
2012-05-09 10:10:00,125.62,125.94,125.5,125.74,38200.0,125.62,125.94,125.5,125.74,38200.0
2012-05-09 10:15:00,125.62,125.63,125.0,125.15,66400.0,125.62,125.63,125.0,125.15,66400.0
2012-05-09 10:20:00,125.09,125.14,124.07,124.32,98400.0,125.09,125.14,124.07,124.32,98400.0
2012-05-09 10:25:00,124.21,124.42,123.76,123.9,101800.0,124.21,124.42,123.76,123.9,101800.0
2012-05-09 10:30:00,123.93,124.04,123.75,123.8,143500.0,123.93,124.04,123.75,123.8,143500.0
2012-05-09 10:35:00,123.8,124.08,123.55,124.0,92500.0,123.8,124.08,123.55,124.0,92500.0
2012-05-09 10:40:00,124.08,124.1,123.71,124.08,87200.0,124.08,124.1,123.71,124.08,87200.0
2012-05-09 10:45:00,124.06,124.5,124.03,124.21,105400.0,124.06,124.5,124.03,124.21,105400.0
2012-05-09 10:50:00,124.24,124.6,124.05,124.57,85300.0,124.24,124.6,124.05,124.57,85300.0
2012-05-09 10:55:00,124.46,124.95,124.01,124.57,54600.0,124.46,124.95,124.01,124.57,54600.0
2012-05-09 11:00:00,124.54,125.0,124.26,124.95,66200.0,124.54,125.0,124.26,124.95,66200.0
2012-05-09 11:05:00,124.95,125.06,124.75,125.05,70100.0,124.95,125.06,124.75,125.05,70100.0
2012-05-09 11:10:00,125.02,125.53,124.98,125.25,94100.0,125.02,125.53,124.98,125.25,94100.0
2012-05-09 11:15:00,125.23,125.51,124.99,125.25,55600.0,125.23,125.51,124.99,125.25,55600.0
2012-05-09 11:20:00,125.25,125.45,124.93,125.43,106000.0,125.25,125.45,124.93,125.43,106000.0
2012-05-09 11:25:00,125.44,125.44,124.84,125.02,35500.0,125.44,125.44,124.84,125.02,35500.0
2012-05-09 11:30:00,124.94,125.04,124.61,124.99,40700.0,124.94,125.04,124.61,124.99,40700.0
2012-05-09 11:35:00,125.03,125.27,124.85,125.22,42300.0,125.03,125.27,124.85,125.22,42300.0
2012-05-09 11:40:00,125.23,125.3,124.81,125.01,61000.0,125.23,125.3,124.81,125.01,61000.0
2012-05-09 11:45:00,125.0,125.3,124.82,125.16,57600.0,125.0,125.3,124.82,125.16,57600.0
2012-05-09 11:50:00,125.16,125.46,125.14,125.41,60900.0,125.16,125.46,125.14,125.41,60900.0
2012-05-09 11:55:00,125.38,125.6,125.1,125.1,65100.0,125.38,125.6,125.1,125.1,65100.0
2012-05-09 12:00:00,125.15,125.24,124.9,125.03,33000.0,125.15,125.24,124.9,125.03,33000.0
2012-05-09 12:05:00,125.1,125.36,124.98,124.98,38600.0,125.1,125.36,124.98,124.98,38600.0
2012-05-09 12:10:00,125.01,125.29,125.0,125.27,39500.0,125.01,125.29,125.0,125.27,39500.0
2012-05-09 12:15:00,125.28,125.37,125.1,125.3,41200.0,125.28,125.37,125.1,125.3,41200.0
2012-05-09 12:20:00,125.33,125.37,125.05,125.11,20900.0,125.33,125.37,125.05,125.11,20900.0
2012-05-09 12:25:00,125.11,125.39,125.09,125.35,28000.0,125.11,125.39,125.09,125.35,28000.0
2012-05-09 12:30:00,125.35,125.35,124.95,125.06,56600.0,125.35,125.35,124.95,125.06,56600.0
2012-05-09 12:35:00,125.08,125.28,125.0,125.0,50100.0,125.08,125.28,125.0,125.0,50100.0
2012-05-09 12:40:00,125.01,125.25,125.01,125.06,33400.0,125.01,125.25,125.01,125.06,33400.0
2012-05-09 12:45:00,125.06,125.25,124.98,125.17,42400.0,125.06,125.25,124.98,125.17,42400.0
2012-05-09 12:50:00,125.18,125.2,125.04,125.1,30300.0,125.18,125.2,125.04,125.1,30300.0
2012-05-09 12:55:00,125.15,125.24,125.03,125.1,35400.0,125.15,125.24,125.03,125.1,35400.0
2012-05-09 13:00:00,125.09,125.25,125.02,125.21,51500.0,125.09,125.25,125.02,125.21,51500.0
2012-05-09 13:05:00,125.24,125.36,124.95,125.04,67500.0,125.24,125.36,124.95,125.04,67500.0
2012-05-09 13:10:00,125.05,125.11,124.52,124.54,53900.0,125.05,125.11,124.52,124.54,53900.0
2012-05-09 13:15:00,124.54,124.68,124.3,124.32,68400.0,124.54,124.68,124.3,124.32,68400.0
2012-05-09 13:20:00,124.39,125.01,124.36,124.87,53000.0,124.39,125.01,124.36,124.87,53000.0
2012-05-09 13:25:00,124.95,125.11,124.75,124.98,79300.0,124.95,125.11,124.75,124.98,79300.0
2012-05-09 13:30:00,125.03,125.21,124.79,125.01,37500.0,125.03,125.21,124.79,125.01,37500.0
2012-05-09 13:35:00,125.05,125.15,124.86,124.93,52400.0,125.05,125.15,124.86,124.93,52400.0
2012-05-09 13:40:00,124.94,125.47,124.9,125.44,49400.0,124.94,125.47,124.9,125.44,49400.0
2012-05-09 13:45:00,125.45,125.45,125.2,125.32,16800.0,125.45,125.45,125.2,125.32,16800.0
2012-05-09 13:50:00,125.32,125.7,125.29,125.36,51800.0,125.32,125.7,125.29,125.36,51800.0
2012-05-09 13:55:00,125.38,125.63,125.2,125.24,35400.0,125.38,125.63,125.2,125.24,35400.0
2012-05-09 14:00:00,125.28,125.38,125.0,125.18,36200.0,125.28,125.38,125.0,125.18,36200.0
2012-05-09 14:05:00,125.24,125.46,125.19,125.42,24700.0,125.24,125.46,125.19,125.42,24700.0
2012-05-09 14:10:00,125.44,125.46,125.24,125.36,35100.0,125.44,125.46,125.24,125.36,35100.0
2012-05-09 14:15:00,125.34,125.43,125.03,125.05,30700.0,125.34,125.43,125.03,125.05,30700.0
2012-05-09 14:20:00,125.06,125.36,125.0,125.35,22700.0,125.06,125.36,125.0,125.35,22700.0
2012-05-09 14:25:00,125.35,125.47,125.26,125.31,31500.0,125.35,125.47,125.26,125.31,31500.0
2012-05-09 14:30:00,125.34,125.36,125.04,125.06,30600.0,125.34,125.36,125.04,125.06,30600.0
2012-05-09 14:35:00,125.03,125.22,124.8,124.95,70400.0,125.03,125.22,124.8,124.95,70400.0
2012-05-09 14:40:00,125.0,125.09,124.87,124.95,47600.0,125.0,125.09,124.87,124.95,47600.0
2012-05-09 14:45:00,124.94,124.95,124.67,124.74,28600.0,124.94,124.95,124.67,124.74,28600.0
2012-05-09 14:50:00,124.69,124.99,124.69,124.8,39100.0,124.69,124.99,124.69,124.8,39100.0
2012-05-09 14:55:00,124.77,124.79,124.54,124.6,41300.0,124.77,124.79,124.54,124.6,41300.0
2012-05-09 15:00:00,124.63,124.72,124.49,124.66,23100.0,124.63,124.72,124.49,124.66,23100.0
2012-05-09 15:05:00,124.63,124.78,124.52,124.52,32700.0,124.63,124.78,124.52,124.52,32700.0
2012-05-09 15:10:00,124.55,124.62,124.38,124.44,36100.0,124.55,124.62,124.38,124.44,36100.0
2012-05-09 15:15:00,124.41,124.58,124.28,124.51,43300.0,124.41,124.58,124.28,124.51,43300.0
2012-05-09 15:20:00,124.55,124.67,124.4,124.4,44100.0,124.55,124.67,124.4,124.4,44100.0
2012-05-09 15:25:00,124.4,124.54,124.2,124.22,63500.0,124.4,124.54,124.2,124.22,63500.0
2012-05-09 15:30:00,124.24,124.44,124.08,124.43,39400.0,124.24,124.44,124.08,124.43,39400.0
2012-05-09 15:35:00,124.43,124.53,124.26,124.26,59200.0,124.43,124.53,124.26,124.26,59200.0
2012-05-09 15:40:00,124.25,124.56,124.08,124.51,154800.0,124.25,124.56,124.08,124.51,154800.0
2012-05-09 15:45:00,124.53,124.82,124.37,124.75,114500.0,124.53,124.82,124.37,124.75,114500.0
2012-05-09 15:50:00,124.72,124.75,123.93,124.0,169600.0,124.72,124.75,123.93,124.0,169600.0
2012-05-09 15:55:00,123.98,124.05,123.6,123.7,303800.0,123.98,124.05,123.6,123.7,303800.0
2012-05-10 09:30:00,125.12,125.52,123.86,124.01,237500.0,125.12,125.52,123.86,124.01,237500.0
2012-05-10 09:35:00,123.99,124.2,123.8,123.81,100700.0,123.99,124.2,123.8,123.81,100700.0
2012-05-10 09:40:00,123.8,123.97,123.21,123.79,233100.0,123.8,123.97,123.21,123.79,233100.0
2012-05-10 09:45:00,123.81,123.91,123.39,123.89,91100.0,123.81,123.91,123.39,123.89,91100.0
2012-05-10 09:50:00,123.86,123.91,123.28,123.56,93800.0,123.86,123.91,123.28,123.56,93800.0
2012-05-10 09:55:00,123.57,123.74,123.21,123.31,82100.0,123.57,123.74,123.21,123.31,82100.0
2012-05-10 10:00:00,123.32,123.64,123.24,123.4,66100.0,123.32,123.64,123.24,123.4,66100.0
2012-05-10 10:05:00,123.42,123.71,123.25,123.38,63600.0,123.42,123.71,123.25,123.38,63600.0
2012-05-10 10:10:00,123.37,123.43,122.87,123.02,139900.0,123.37,123.43,122.87,123.02,139900.0
2012-05-10 10:15:00,123.02,123.52,122.93,123.08,112900.0,123.02,123.52,122.93,123.08,112900.0
2012-05-10 10:20:00,123.1,123.51,123.07,123.28,83200.0,123.1,123.51,123.07,123.28,83200.0
2012-05-10 10:25:00,123.28,123.54,123.21,123.41,88800.0,123.28,123.54,123.21,123.41,88800.0
2012-05-10 10:30:00,123.42,123.45,123.0,123.1,99900.0,123.42,123.45,123.0,123.1,99900.0
2012-05-10 10:35:00,123.06,123.29,123.06,123.16,36600.0,123.06,123.29,123.06,123.16,36600.0
2012-05-10 10:40:00,123.17,123.68,123.13,123.49,69000.0,123.17,123.68,123.13,123.49,69000.0
2012-05-10 10:45:00,123.49,123.49,123.05,123.14,42500.0,123.49,123.49,123.05,123.14,42500.0
2012-05-10 10:50:00,123.12,123.33,123.06,123.2,36200.0,123.12,123.33,123.06,123.2,36200.0
2012-05-10 10:55:00,123.2,123.32,123.02,123.28,50300.0,123.2,123.32,123.02,123.28,50300.0
2012-05-10 11:00:00,123.3,123.36,123.0,123.02,67400.0,123.3,123.36,123.0,123.02,67400.0
2012-05-10 11:05:00,123.01,123.11,122.73,122.86,129300.0,123.01,123.11,122.73,122.86,129300.0
2012-05-10 11:10:00,122.81,123.17,122.8,123.01,57200.0,122.81,123.17,122.8,123.01,57200.0
2012-05-10 11:15:00,123.01,123.46,123.01,123.11,51600.0,123.01,123.46,123.01,123.11,51600.0
2012-05-10 11:20:00,123.14,123.16,122.91,122.94,44100.0,123.14,123.16,122.91,122.94,44100.0
2012-05-10 11:25:00,122.96,123.0,122.66,122.8,56600.0,122.96,123.0,122.66,122.8,56600.0
2012-05-10 11:30:00,122.78,122.86,122.49,122.51,63500.0,122.78,122.86,122.49,122.51,63500.0
2012-05-10 11:35:00,122.44,122.91,122.38,122.82,64800.0,122.44,122.91,122.38,122.82,64800.0
2012-05-10 11:40:00,122.73,123.08,122.61,122.97,101700.0,122.73,123.08,122.61,122.97,101700.0
2012-05-10 11:45:00,122.96,123.08,122.7,122.82,52100.0,122.96,123.08,122.7,122.82,52100.0
2012-05-10 11:50:00,122.86,123.0,122.82,122.97,27800.0,122.86,123.0,122.82,122.97,27800.0
2012-05-10 11:55:00,122.98,123.19,122.9,123.14,28500.0,122.98,123.19,122.9,123.14,28500.0
2012-05-10 12:00:00,123.14,123.14,122.85,122.96,25600.0,123.14,123.14,122.85,122.96,25600.0
2012-05-10 12:05:00,122.95,123.02,122.8,122.98,36700.0,122.95,123.02,122.8,122.98,36700.0
2012-05-10 12:10:00,123.0,123.03,122.85,122.94,25200.0,123.0,123.03,122.85,122.94,25200.0
2012-05-10 12:15:00,122.94,123.6,122.94,123.32,88500.0,122.94,123.6,122.94,123.32,88500.0
2012-05-10 12:20:00,123.32,123.5,123.19,123.32,36900.0,123.32,123.5,123.19,123.32,36900.0
2012-05-10 12:25:00,123.26,123.49,123.17,123.4,31400.0,123.26,123.49,123.17,123.4,31400.0
2012-05-10 12:30:00,123.38,123.87,123.31,123.87,39500.0,123.38,123.87,123.31,123.87,39500.0
2012-05-10 12:35:00,123.9,124.09,123.57,123.61,45700.0,123.9,124.09,123.57,123.61,45700.0
2012-05-10 12:40:00,123.63,124.08,123.62,123.84,23300.0,123.63,124.08,123.62,123.84,23300.0
2012-05-10 12:45:00,123.86,124.05,123.78,123.78,26400.0,123.86,124.05,123.78,123.78,26400.0
2012-05-10 12:50:00,123.83,123.86,123.57,123.7,50500.0,123.83,123.86,123.57,123.7,50500.0
2012-05-10 12:55:00,123.7,124.03,123.66,124.0,62000.0,123.7,124.03,123.66,124.0,62000.0
2012-05-10 13:00:00,124.01,124.01,123.46,123.61,57800.0,124.01,124.01,123.46,123.61,57800.0
2012-05-10 13:05:00,123.61,123.75,123.5,123.73,38500.0,123.61,123.75,123.5,123.73,38500.0
2012-05-10 13:10:00,123.73,123.73,123.27,123.55,51300.0,123.73,123.73,123.27,123.55,51300.0
2012-05-10 13:15:00,123.58,123.76,123.54,123.73,78200.0,123.58,123.76,123.54,123.73,78200.0
2012-05-10 13:20:00,123.73,123.73,123.46,123.67,66100.0,123.73,123.73,123.46,123.67,66100.0
2012-05-10 13:25:00,123.66,123.86,123.61,123.63,47900.0,123.66,123.86,123.61,123.63,47900.0
2012-05-10 13:30:00,123.62,123.92,123.6,123.92,30300.0,123.62,123.92,123.6,123.92,30300.0
2012-05-10 13:35:00,123.92,123.99,123.65,123.65,35900.0,123.92,123.99,123.65,123.65,35900.0
2012-05-10 13:40:00,123.7,123.99,123.65,123.84,37200.0,123.7,123.99,123.65,123.84,37200.0
2012-05-10 13:45:00,123.81,123.83,123.65,123.65,38600.0,123.81,123.83,123.65,123.65,38600.0
2012-05-10 13:50:00,123.65,123.76,123.65,123.65,27600.0,123.65,123.76,123.65,123.65,27600.0
2012-05-10 13:55:00,123.65,123.75,123.65,123.67,20500.0,123.65,123.75,123.65,123.67,20500.0
2012-05-10 14:00:00,123.67,123.91,123.67,123.85,21700.0,123.67,123.91,123.67,123.85,21700.0
2012-05-10 14:05:00,123.84,123.87,123.69,123.83,14900.0,123.84,123.87,123.69,123.83,14900.0
2012-05-10 14:10:00,123.85,123.95,123.75,123.77,37400.0,123.85,123.95,123.75,123.77,37400.0
2012-05-10 14:15:00,123.75,123.94,123.75,123.93,26900.0,123.75,123.94,123.75,123.93,26900.0
2012-05-10 14:20:00,123.92,123.96,123.81,123.92,33100.0,123.92,123.96,123.81,123.92,33100.0
2012-05-10 14:25:00,123.93,123.94,123.77,123.87,22600.0,123.93,123.94,123.77,123.87,22600.0
2012-05-10 14:30:00,123.83,123.89,123.77,123.88,27800.0,123.83,123.89,123.77,123.88,27800.0
2012-05-10 14:35:00,123.85,123.96,123.66,123.73,71400.0,123.85,123.96,123.66,123.73,71400.0
2012-05-10 14:40:00,123.73,123.83,123.51,123.56,38100.0,123.73,123.83,123.51,123.56,38100.0
2012-05-10 14:45:00,123.57,123.82,123.53,123.57,59100.0,123.57,123.82,123.53,123.57,59100.0
2012-05-10 14:50:00,123.57,123.72,123.5,123.66,27300.0,123.57,123.72,123.5,123.66,27300.0
2012-05-10 14:55:00,123.66,123.66,123.33,123.35,38200.0,123.66,123.66,123.33,123.35,38200.0
2012-05-10 15:00:00,123.33,123.7,123.33,123.65,40000.0,123.33,123.7,123.33,123.65,40000.0
2012-05-10 15:05:00,123.68,123.83,123.61,123.8,40700.0,123.68,123.83,123.61,123.8,40700.0
2012-05-10 15:10:00,123.83,123.98,123.74,123.94,66800.0,123.83,123.98,123.74,123.94,66800.0
2012-05-10 15:15:00,123.94,124.22,123.91,124.02,73400.0,123.94,124.22,123.91,124.02,73400.0
2012-05-10 15:20:00,124.04,124.06,123.73,124.01,34600.0,124.04,124.06,123.73,124.01,34600.0
2012-05-10 15:25:00,124.03,124.21,123.91,124.03,34400.0,124.03,124.21,123.91,124.03,34400.0
2012-05-10 15:30:00,124.01,124.01,123.58,123.84,44200.0,124.01,124.01,123.58,123.84,44200.0
2012-05-10 15:35:00,123.84,123.88,123.68,123.81,33700.0,123.84,123.88,123.68,123.81,33700.0
2012-05-10 15:40:00,123.81,123.93,123.49,123.57,40500.0,123.81,123.93,123.49,123.57,40500.0
2012-05-10 15:45:00,123.59,123.77,123.42,123.67,67300.0,123.59,123.77,123.42,123.67,67300.0
2012-05-10 15:50:00,123.68,123.85,123.42,123.47,109600.0,123.68,123.85,123.42,123.47,109600.0
2012-05-10 15:55:00,123.51,123.75,123.4,123.74,86800.0,123.51,123.75,123.4,123.74,86800.0
2012-05-11 09:30:00,121.51,121.84,121.01,121.41,216200.0,121.51,121.84,121.01,121.41,216200.0
2012-05-11 09:35:00,121.4,121.5,121.01,121.12,116800.0,121.4,121.5,121.01,121.12,116800.0
2012-05-11 09:40:00,121.11,122.26,121.02,122.13,127000.0,121.11,122.26,121.02,122.13,127000.0
2012-05-11 09:45:00,122.23,122.79,122.21,122.34,72300.0,122.23,122.79,122.21,122.34,72300.0
2012-05-11 09:50:00,122.28,122.5,121.93,122.14,80400.0,122.28,122.5,121.93,122.14,80400.0
2012-05-11 09:55:00,122.06,122.28,121.35,121.42,94000.0,122.06,122.28,121.35,121.42,94000.0
2012-05-11 10:00:00,121.42,121.66,121.28,121.47,113200.0,121.42,121.66,121.28,121.47,113200.0
2012-05-11 10:05:00,121.53,121.57,121.15,121.39,71900.0,121.53,121.57,121.15,121.39,71900.0
2012-05-11 10:10:00,121.4,121.4,121.13,121.24,99900.0,121.4,121.4,121.13,121.24,99900.0
2012-05-11 10:15:00,121.21,121.55,121.16,121.42,179800.0,121.21,121.55,121.16,121.42,179800.0
2012-05-11 10:20:00,121.42,121.96,121.42,121.96,120700.0,121.42,121.96,121.42,121.96,120700.0
2012-05-11 10:25:00,121.89,121.96,121.8,121.88,49000.0,121.89,121.96,121.8,121.88,49000.0
2012-05-11 10:30:00,121.95,122.05,121.8,121.95,107700.0,121.95,122.05,121.8,121.95,107700.0
2012-05-11 10:35:00,121.9,122.11,121.87,122.06,57500.0,121.9,122.11,121.87,122.06,57500.0
2012-05-11 10:40:00,122.06,122.6,121.95,122.21,100100.0,122.06,122.6,121.95,122.21,100100.0
2012-05-11 10:45:00,122.2,122.39,122.0,122.28,111300.0,122.2,122.39,122.0,122.28,111300.0
2012-05-11 10:50:00,122.27,122.27,122.01,122.12,79700.0,122.27,122.27,122.01,122.12,79700.0
2012-05-11 10:55:00,122.15,122.17,122.0,122.06,97800.0,122.15,122.17,122.0,122.06,97800.0
2012-05-11 11:00:00,122.06,122.3,122.04,122.12,32400.0,122.06,122.3,122.04,122.12,32400.0
2012-05-11 11:05:00,122.17,122.34,122.02,122.29,56700.0,122.17,122.34,122.02,122.29,56700.0
2012-05-11 11:10:00,122.28,122.86,122.21,122.72,122500.0,122.28,122.86,122.21,122.72,122500.0
2012-05-11 11:15:00,122.64,123.49,122.55,123.19,185400.0,122.64,123.49,122.55,123.19,185400.0
2012-05-11 11:20:00,123.19,123.6,123.07,123.5,90900.0,123.19,123.6,123.07,123.5,90900.0
2012-05-11 11:25:00,123.5,123.63,123.0,123.1,75400.0,123.5,123.63,123.0,123.1,75400.0
2012-05-11 11:30:00,123.14,123.62,123.05,123.49,94300.0,123.14,123.62,123.05,123.49,94300.0
2012-05-11 11:35:00,123.43,123.52,123.28,123.35,58800.0,123.43,123.52,123.28,123.35,58800.0
2012-05-11 11:40:00,123.4,123.42,123.1,123.2,78300.0,123.4,123.42,123.1,123.2,78300.0
2012-05-11 11:45:00,123.19,123.53,123.02,123.46,58000.0,123.19,123.53,123.02,123.46,58000.0
2012-05-11 11:50:00,123.46,123.48,123.29,123.41,34400.0,123.46,123.48,123.29,123.41,34400.0
2012-05-11 11:55:00,123.4,123.6,123.31,123.6,37400.0,123.4,123.6,123.31,123.6,37400.0
2012-05-11 12:00:00,123.6,123.6,123.21,123.21,40200.0,123.6,123.6,123.21,123.21,40200.0
2012-05-11 12:05:00,123.21,123.5,123.14,123.25,41000.0,123.21,123.5,123.14,123.25,41000.0
2012-05-11 12:10:00,123.26,123.31,122.69,122.72,76500.0,123.26,123.31,122.69,122.72,76500.0
2012-05-11 12:15:00,122.72,122.9,122.51,122.52,56900.0,122.72,122.9,122.51,122.52,56900.0
2012-05-11 12:20:00,122.52,122.88,122.51,122.88,33200.0,122.52,122.88,122.51,122.88,33200.0
2012-05-11 12:25:00,122.9,123.02,122.78,123.02,51000.0,122.9,123.02,122.78,123.02,51000.0
2012-05-11 12:30:00,123.05,123.51,123.05,123.37,70200.0,123.05,123.51,123.05,123.37,70200.0
2012-05-11 12:35:00,123.37,123.7,123.27,123.7,50300.0,123.37,123.7,123.27,123.7,50300.0
2012-05-11 12:40:00,123.65,123.84,123.55,123.66,67000.0,123.65,123.84,123.55,123.66,67000.0
2012-05-11 12:45:00,123.66,123.75,123.63,123.7,36100.0,123.66,123.75,123.63,123.7,36100.0
2012-05-11 12:50:00,123.72,123.72,123.2,123.41,60900.0,123.72,123.72,123.2,123.41,60900.0
2012-05-11 12:55:00,123.42,123.47,123.08,123.25,53700.0,123.42,123.47,123.08,123.25,53700.0
2012-05-11 13:00:00,123.25,123.72,123.22,123.68,43400.0,123.25,123.72,123.22,123.68,43400.0
2012-05-11 13:05:00,123.68,123.74,123.52,123.53,23600.0,123.68,123.74,123.52,123.53,23600.0
2012-05-11 13:10:00,123.49,123.73,123.26,123.65,45200.0,123.49,123.73,123.26,123.65,45200.0
2012-05-11 13:15:00,123.66,123.98,123.64,123.9,50100.0,123.66,123.98,123.64,123.9,50100.0
2012-05-11 13:20:00,123.93,124.1,123.85,124.02,69100.0,123.93,124.1,123.85,124.02,69100.0
2012-05-11 13:25:00,124.01,124.42,124.01,124.15,105200.0,124.01,124.42,124.01,124.15,105200.0
2012-05-11 13:30:00,124.21,124.44,124.12,124.24,43700.0,124.21,124.44,124.12,124.24,43700.0
2012-05-11 13:35:00,124.23,124.4,123.95,124.01,72700.0,124.23,124.4,123.95,124.01,72700.0
2012-05-11 13:40:00,124.0,124.05,123.81,123.99,35200.0,124.0,124.05,123.81,123.99,35200.0
2012-05-11 13:45:00,124.01,124.04,123.81,123.85,30500.0,124.01,124.04,123.81,123.85,30500.0
2012-05-11 13:50:00,123.84,124.04,123.84,123.96,31100.0,123.84,124.04,123.84,123.96,31100.0
2012-05-11 13:55:00,123.99,124.15,123.93,124.04,32700.0,123.99,124.15,123.93,124.04,32700.0
2012-05-11 14:00:00,124.04,124.2,123.77,123.83,40800.0,124.04,124.2,123.77,123.83,40800.0
2012-05-11 14:05:00,123.84,123.98,123.61,123.65,44500.0,123.84,123.98,123.61,123.65,44500.0
2012-05-11 14:10:00,123.66,123.79,123.64,123.69,26000.0,123.66,123.79,123.64,123.69,26000.0
2012-05-11 14:15:00,123.69,124.06,123.67,123.98,27800.0,123.69,124.06,123.67,123.98,27800.0
2012-05-11 14:20:00,123.92,123.97,123.4,123.42,60500.0,123.92,123.97,123.4,123.42,60500.0
2012-05-11 14:25:00,123.48,123.58,123.15,123.15,37900.0,123.48,123.58,123.15,123.15,37900.0
2012-05-11 14:30:00,123.19,123.25,122.93,123.14,49700.0,123.19,123.25,122.93,123.14,49700.0
2012-05-11 14:35:00,123.08,123.09,122.82,122.84,44100.0,123.08,123.09,122.82,122.84,44100.0
2012-05-11 14:40:00,122.83,123.02,122.65,122.68,57700.0,122.83,123.02,122.65,122.68,57700.0
2012-05-11 14:45:00,122.7,122.8,122.61,122.63,59500.0,122.7,122.8,122.61,122.63,59500.0
2012-05-11 14:50:00,122.63,122.82,122.51,122.65,60900.0,122.63,122.82,122.51,122.65,60900.0
2012-05-11 14:55:00,122.65,122.79,122.55,122.77,29000.0,122.65,122.79,122.55,122.77,29000.0
2012-05-11 15:00:00,122.75,123.03,122.7,122.72,41000.0,122.75,123.03,122.7,122.72,41000.0
2012-05-11 15:05:00,122.75,122.84,122.58,122.64,42400.0,122.75,122.84,122.58,122.64,42400.0
2012-05-11 15:10:00,122.69,123.0,122.52,123.0,84600.0,122.69,123.0,122.52,123.0,84600.0
2012-05-11 15:15:00,122.93,123.0,122.67,122.87,47900.0,122.93,123.0,122.67,122.87,47900.0
2012-05-11 15:20:00,122.85,122.88,122.7,122.78,37300.0,122.85,122.88,122.7,122.78,37300.0
2012-05-11 15:25:00,122.78,123.17,122.78,123.09,36900.0,122.78,123.17,122.78,123.09,36900.0
2012-05-11 15:30:00,123.08,123.08,122.8,122.91,40200.0,123.08,123.08,122.8,122.91,40200.0
2012-05-11 15:35:00,122.89,122.96,122.73,122.89,39000.0,122.89,122.96,122.73,122.89,39000.0
2012-05-11 15:40:00,122.87,122.9,122.65,122.78,56200.0,122.87,122.9,122.65,122.78,56200.0
2012-05-11 15:45:00,122.71,122.81,122.42,122.57,74900.0,122.71,122.81,122.42,122.57,74900.0
2012-05-11 15:50:00,122.56,122.59,122.33,122.35,86300.0,122.56,122.59,122.33,122.35,86300.0
2012-05-11 15:55:00,122.35,122.56,122.2,122.23,162600.0,122.35,122.56,122.2,122.23,162600.0
2012-05-14 09:30:00,121.23,121.32,120.95,121.05,144400.0,121.23,121.32,120.95,121.05,144400.0
2012-05-14 09:35:00,121.05,122.16,121.0,122.0,98400.0,121.05,122.16,121.0,122.0,98400.0
2012-05-14 09:40:00,122.0,122.7,121.61,122.24,159400.0,122.0,122.7,121.61,122.24,159400.0
2012-05-14 09:45:00,122.08,122.6,121.87,122.11,102400.0,122.08,122.6,121.87,122.11,102400.0
2012-05-14 09:50:00,122.06,123.14,121.93,122.91,115600.0,122.06,123.14,121.93,122.91,115600.0
2012-05-14 09:55:00,122.78,123.1,122.2,122.35,93000.0,122.78,123.1,122.2,122.35,93000.0
2012-05-14 10:00:00,122.35,122.69,122.0,122.68,92400.0,122.35,122.69,122.0,122.68,92400.0
2012-05-14 10:05:00,122.65,122.99,122.25,122.52,74200.0,122.65,122.99,122.25,122.52,74200.0
2012-05-14 10:10:00,122.57,122.9,122.3,122.42,38000.0,122.57,122.9,122.3,122.42,38000.0
2012-05-14 10:15:00,122.41,123.1,122.4,122.98,60100.0,122.41,123.1,122.4,122.98,60100.0
2012-05-14 10:20:00,122.9,123.23,122.66,123.09,50700.0,122.9,123.23,122.66,123.09,50700.0
2012-05-14 10:25:00,123.14,123.58,122.62,122.86,71200.0,123.14,123.58,122.62,122.86,71200.0
2012-05-14 10:30:00,122.86,123.26,122.73,123.18,39200.0,122.86,123.26,122.73,123.18,39200.0
2012-05-14 10:35:00,123.22,123.77,123.15,123.66,89200.0,123.22,123.77,123.15,123.66,89200.0
2012-05-14 10:40:00,123.66,123.77,123.21,123.27,43400.0,123.66,123.77,123.21,123.27,43400.0
2012-05-14 10:45:00,123.33,123.57,123.1,123.28,44500.0,123.33,123.57,123.1,123.28,44500.0
2012-05-14 10:50:00,123.39,123.68,123.29,123.4,45900.0,123.39,123.68,123.29,123.4,45900.0
2012-05-14 10:55:00,123.31,123.6,123.0,123.46,70000.0,123.31,123.6,123.0,123.46,70000.0
2012-05-14 11:00:00,123.46,123.59,123.37,123.43,64100.0,123.46,123.59,123.37,123.43,64100.0
2012-05-14 11:05:00,123.43,123.93,123.42,123.88,85600.0,123.43,123.93,123.42,123.88,85600.0
2012-05-14 11:10:00,123.86,123.86,123.36,123.56,74700.0,123.86,123.86,123.36,123.56,74700.0
2012-05-14 11:15:00,123.5,123.6,123.0,123.17,80000.0,123.5,123.6,123.0,123.17,80000.0
2012-05-14 11:20:00,123.17,123.65,123.17,123.62,54000.0,123.17,123.65,123.17,123.62,54000.0
2012-05-14 11:25:00,123.69,124.58,123.69,124.24,109500.0,123.69,124.58,123.69,124.24,109500.0
2012-05-14 11:30:00,124.26,124.33,123.91,123.95,61900.0,124.26,124.33,123.91,123.95,61900.0
2012-05-14 11:35:00,124.0,124.3,123.5,123.54,113200.0,124.0,124.3,123.5,123.54,113200.0
2012-05-14 11:40:00,123.51,123.77,123.19,123.28,58400.0,123.51,123.77,123.19,123.28,58400.0
2012-05-14 11:45:00,123.32,123.48,123.15,123.18,47200.0,123.32,123.48,123.15,123.18,47200.0
2012-05-14 11:50:00,123.15,123.4,122.88,123.25,94000.0,123.15,123.4,122.88,123.25,94000.0
2012-05-14 11:55:00,123.24,123.49,123.18,123.35,32800.0,123.24,123.49,123.18,123.35,32800.0
2012-05-14 12:00:00,123.36,123.36,123.02,123.13,23000.0,123.36,123.36,123.02,123.13,23000.0
2012-05-14 12:05:00,123.17,123.34,123.1,123.17,19500.0,123.17,123.34,123.1,123.17,19500.0
2012-05-14 12:10:00,123.16,123.26,123.05,123.21,31300.0,123.16,123.26,123.05,123.21,31300.0
2012-05-14 12:15:00,123.21,123.25,123.11,123.17,27600.0,123.21,123.25,123.11,123.17,27600.0
2012-05-14 12:20:00,123.17,123.33,123.06,123.33,19000.0,123.17,123.33,123.06,123.33,19000.0
2012-05-14 12:25:00,123.34,123.34,123.16,123.22,14500.0,123.34,123.34,123.16,123.22,14500.0
2012-05-14 12:30:00,123.25,123.25,123.05,123.11,15600.0,123.25,123.25,123.05,123.11,15600.0
2012-05-14 12:35:00,123.09,123.21,122.79,122.95,33500.0,123.09,123.21,122.79,122.95,33500.0
2012-05-14 12:40:00,122.87,122.9,122.7,122.79,22300.0,122.87,122.9,122.7,122.79,22300.0
2012-05-14 12:45:00,122.8,122.93,122.58,122.93,42300.0,122.8,122.93,122.58,122.93,42300.0
2012-05-14 12:50:00,122.89,123.0,122.87,123.0,7300.0,122.89,123.0,122.87,123.0,7300.0
2012-05-14 12:55:00,123.02,123.02,122.88,122.94,22300.0,123.02,123.02,122.88,122.94,22300.0
2012-05-14 13:00:00,122.94,123.25,122.9,123.17,52700.0,122.94,123.25,122.9,123.17,52700.0
2012-05-14 13:05:00,123.2,123.52,123.17,123.22,68200.0,123.2,123.52,123.17,123.22,68200.0
2012-05-14 13:10:00,123.24,123.24,122.67,122.83,38700.0,123.24,123.24,122.67,122.83,38700.0
2012-05-14 13:15:00,122.77,122.89,122.41,122.5,75200.0,122.77,122.89,122.41,122.5,75200.0
2012-05-14 13:20:00,122.61,122.93,122.54,122.83,54900.0,122.61,122.93,122.54,122.83,54900.0
2012-05-14 13:25:00,122.9,122.97,122.76,122.92,58600.0,122.9,122.97,122.76,122.92,58600.0
2012-05-14 13:30:00,122.89,123.22,122.84,123.17,32300.0,122.89,123.22,122.84,123.17,32300.0
2012-05-14 13:35:00,123.11,123.53,123.11,123.37,27800.0,123.11,123.53,123.11,123.37,27800.0
2012-05-14 13:40:00,123.32,123.37,123.12,123.19,15300.0,123.32,123.37,123.12,123.19,15300.0
2012-05-14 13:45:00,123.19,123.19,122.86,122.86,18300.0,123.19,123.19,122.86,122.86,18300.0
2012-05-14 13:50:00,122.86,123.49,122.86,123.39,47800.0,122.86,123.49,122.86,123.39,47800.0
2012-05-14 13:55:00,123.37,123.41,123.23,123.23,15300.0,123.37,123.41,123.23,123.23,15300.0
2012-05-14 14:00:00,123.2,123.4,123.12,123.35,29400.0,123.2,123.4,123.12,123.35,29400.0
2012-05-14 14:05:00,123.33,123.4,123.19,123.34,27300.0,123.33,123.4,123.19,123.34,27300.0
2012-05-14 14:10:00,123.31,123.36,123.19,123.29,26300.0,123.31,123.36,123.19,123.29,26300.0
2012-05-14 14:15:00,123.25,123.29,122.84,122.84,34100.0,123.25,123.29,122.84,122.84,34100.0
2012-05-14 14:20:00,122.86,123.11,122.86,123.1,22900.0,122.86,123.11,122.86,123.1,22900.0
2012-05-14 14:25:00,123.11,123.15,122.86,123.0,17100.0,123.11,123.15,122.86,123.0,17100.0
2012-05-14 14:30:00,123.01,123.08,122.8,122.94,16000.0,123.01,123.08,122.8,122.94,16000.0
2012-05-14 14:35:00,122.94,123.02,122.71,122.74,29600.0,122.94,123.02,122.71,122.74,29600.0
2012-05-14 14:40:00,122.79,122.93,122.78,122.93,17600.0,122.79,122.93,122.78,122.93,17600.0
2012-05-14 14:45:00,122.93,122.94,122.65,122.77,13600.0,122.93,122.94,122.65,122.77,13600.0
2012-05-14 14:50:00,122.83,122.85,122.61,122.62,19300.0,122.83,122.85,122.61,122.62,19300.0
2012-05-14 14:55:00,122.68,122.7,122.48,122.65,37600.0,122.68,122.7,122.48,122.65,37600.0
2012-05-14 15:00:00,122.66,122.7,122.46,122.46,31100.0,122.66,122.7,122.46,122.46,31100.0
2012-05-14 15:05:00,122.49,122.71,122.35,122.48,64200.0,122.49,122.71,122.35,122.48,64200.0
2012-05-14 15:10:00,122.49,122.6,122.35,122.39,21700.0,122.49,122.6,122.35,122.39,21700.0
2012-05-14 15:15:00,122.42,122.54,122.22,122.34,35200.0,122.42,122.54,122.22,122.34,35200.0
2012-05-14 15:20:00,122.26,122.29,122.05,122.11,24100.0,122.26,122.29,122.05,122.11,24100.0
2012-05-14 15:25:00,122.1,122.13,121.98,122.13,43000.0,122.1,122.13,121.98,122.13,43000.0
2012-05-14 15:30:00,122.07,122.33,122.0,122.07,32100.0,122.07,122.33,122.0,122.07,32100.0
2012-05-14 15:35:00,122.13,122.23,121.99,122.05,38100.0,122.13,122.23,121.99,122.05,38100.0
2012-05-14 15:40:00,122.1,122.2,121.95,122.02,67700.0,122.1,122.2,121.95,122.02,67700.0
2012-05-14 15:45:00,122.04,122.11,121.89,121.92,76900.0,122.04,122.11,121.89,121.92,76900.0
2012-05-14 15:50:00,121.92,121.98,121.75,121.8,67900.0,121.92,121.98,121.75,121.8,67900.0
2012-05-14 15:55:00,121.81,121.97,121.71,121.83,93500.0,121.81,121.97,121.71,121.83,93500.0
2012-05-15 09:30:00,122.92,123.6,122.51,122.76,122800.0,122.92,123.6,122.51,122.76,122800.0
2012-05-15 09:35:00,122.8,123.1,122.12,122.14,78500.0,122.8,123.1,122.12,122.14,78500.0
2012-05-15 09:40:00,122.12,122.3,121.84,121.9,91300.0,122.12,122.3,121.84,121.9,91300.0
2012-05-15 09:45:00,121.96,122.3,121.83,122.11,61200.0,121.96,122.3,121.83,122.11,61200.0
2012-05-15 09:50:00,122.19,122.57,122.12,122.22,62800.0,122.19,122.57,122.12,122.22,62800.0
2012-05-15 09:55:00,122.2,122.32,121.83,122.2,89800.0,122.2,122.32,121.83,122.2,89800.0
2012-05-15 10:00:00,122.25,122.32,122.01,122.22,34200.0,122.25,122.32,122.01,122.22,34200.0
2012-05-15 10:05:00,122.18,122.6,122.11,122.58,29900.0,122.18,122.6,122.11,122.58,29900.0
2012-05-15 10:10:00,122.56,122.56,122.13,122.31,47100.0,122.56,122.56,122.13,122.31,47100.0
2012-05-15 10:15:00,122.31,122.44,122.06,122.39,35300.0,122.31,122.44,122.06,122.39,35300.0
2012-05-15 10:20:00,122.42,122.73,122.28,122.38,65700.0,122.42,122.73,122.28,122.38,65700.0
2012-05-15 10:25:00,122.35,123.24,122.35,123.23,64500.0,122.35,123.24,122.35,123.23,64500.0
2012-05-15 10:30:00,123.23,123.25,122.66,122.92,39000.0,123.23,123.25,122.66,122.92,39000.0
2012-05-15 10:35:00,122.91,123.05,122.61,122.75,20100.0,122.91,123.05,122.61,122.75,20100.0
2012-05-15 10:40:00,122.63,123.05,122.55,122.7,31300.0,122.63,123.05,122.55,122.7,31300.0
2012-05-15 10:45:00,122.63,122.78,122.48,122.69,36300.0,122.63,122.78,122.48,122.69,36300.0
2012-05-15 10:50:00,122.67,122.77,122.51,122.68,18700.0,122.67,122.77,122.51,122.68,18700.0
2012-05-15 10:55:00,122.62,122.94,122.42,122.52,35900.0,122.62,122.94,122.42,122.52,35900.0
2012-05-15 11:00:00,122.56,122.75,122.47,122.54,17200.0,122.56,122.75,122.47,122.54,17200.0
2012-05-15 11:05:00,122.51,122.75,122.46,122.64,25100.0,122.51,122.75,122.46,122.64,25100.0
2012-05-15 11:10:00,122.6,122.64,122.46,122.51,37200.0,122.6,122.64,122.46,122.51,37200.0
2012-05-15 11:15:00,122.52,122.7,122.48,122.7,36000.0,122.52,122.7,122.48,122.7,36000.0
2012-05-15 11:20:00,122.7,122.81,122.6,122.6,12600.0,122.7,122.81,122.6,122.6,12600.0
2012-05-15 11:25:00,122.61,122.67,122.46,122.56,29200.0,122.61,122.67,122.46,122.56,29200.0
2012-05-15 11:30:00,122.54,122.9,122.54,122.82,36000.0,122.54,122.9,122.54,122.82,36000.0
2012-05-15 11:35:00,122.81,123.38,122.78,123.28,33100.0,122.81,123.38,122.78,123.28,33100.0
2012-05-15 11:40:00,123.28,123.43,123.13,123.15,40000.0,123.28,123.43,123.13,123.15,40000.0
2012-05-15 11:45:00,123.12,123.44,122.93,123.35,41100.0,123.12,123.44,122.93,123.35,41100.0
2012-05-15 11:50:00,123.42,123.47,122.93,123.02,36900.0,123.42,123.47,122.93,123.02,36900.0
2012-05-15 11:55:00,123.05,123.11,122.87,122.87,14300.0,123.05,123.11,122.87,122.87,14300.0
2012-05-15 12:00:00,122.89,122.94,122.75,122.79,14300.0,122.89,122.94,122.75,122.79,14300.0
2012-05-15 12:05:00,122.8,123.24,122.73,123.19,45300.0,122.8,123.24,122.73,123.19,45300.0
2012-05-15 12:10:00,123.17,123.39,123.17,123.38,32200.0,123.17,123.39,123.17,123.38,32200.0
2012-05-15 12:15:00,123.35,123.53,123.33,123.48,57700.0,123.35,123.53,123.33,123.48,57700.0
2012-05-15 12:20:00,123.47,123.59,123.43,123.58,39400.0,123.47,123.59,123.43,123.58,39400.0
2012-05-15 12:25:00,123.58,124.29,123.58,124.21,106800.0,123.58,124.29,123.58,124.21,106800.0
2012-05-15 12:30:00,124.2,124.25,123.95,124.05,71800.0,124.2,124.25,123.95,124.05,71800.0
2012-05-15 12:35:00,124.05,124.42,124.04,124.38,59100.0,124.05,124.42,124.04,124.38,59100.0
2012-05-15 12:40:00,124.38,124.45,124.26,124.36,45800.0,124.38,124.45,124.26,124.36,45800.0
2012-05-15 12:45:00,124.39,124.4,123.87,124.02,70000.0,124.39,124.4,123.87,124.02,70000.0
2012-05-15 12:50:00,124.03,124.09,123.86,124.01,40500.0,124.03,124.09,123.86,124.01,40500.0
2012-05-15 12:55:00,124.06,124.1,123.96,124.05,30200.0,124.06,124.1,123.96,124.05,30200.0
2012-05-15 13:00:00,124.1,124.39,124.06,124.21,42600.0,124.1,124.39,124.06,124.21,42600.0
2012-05-15 13:05:00,124.21,124.28,124.18,124.28,29200.0,124.21,124.28,124.18,124.28,29200.0
2012-05-15 13:10:00,124.27,124.6,124.27,124.56,41200.0,124.27,124.6,124.27,124.56,41200.0
2012-05-15 13:15:00,124.6,125.0,124.6,124.87,111600.0,124.6,125.0,124.6,124.87,111600.0
2012-05-15 13:20:00,124.85,125.34,124.85,125.26,81000.0,124.85,125.34,124.85,125.26,81000.0
2012-05-15 13:25:00,125.29,125.32,125.14,125.29,42100.0,125.29,125.32,125.14,125.29,42100.0
2012-05-15 13:30:00,125.29,125.29,124.77,124.82,109300.0,125.29,125.29,124.77,124.82,109300.0
2012-05-15 13:35:00,124.85,125.29,124.8,125.15,56700.0,124.85,125.29,124.8,125.15,56700.0
2012-05-15 13:40:00,125.15,125.29,124.9,124.9,39500.0,125.15,125.29,124.9,124.9,39500.0
2012-05-15 13:45:00,124.96,125.07,124.64,124.71,50700.0,124.96,125.07,124.64,124.71,50700.0
2012-05-15 13:50:00,124.7,124.77,124.59,124.69,39100.0,124.7,124.77,124.59,124.69,39100.0
2012-05-15 13:55:00,124.69,124.71,124.35,124.65,58600.0,124.69,124.71,124.35,124.65,58600.0
2012-05-15 14:00:00,124.59,125.0,124.59,124.99,42100.0,124.59,125.0,124.59,124.99,42100.0
2012-05-15 14:05:00,124.96,125.01,124.81,124.93,51800.0,124.96,125.01,124.81,124.93,51800.0
2012-05-15 14:10:00,124.88,125.39,124.88,125.36,72800.0,124.88,125.39,124.88,125.36,72800.0
2012-05-15 14:15:00,125.36,125.36,125.1,125.22,38800.0,125.36,125.36,125.1,125.22,38800.0
2012-05-15 14:20:00,125.22,125.35,125.13,125.22,45300.0,125.22,125.35,125.13,125.22,45300.0
2012-05-15 14:25:00,125.17,125.24,125.03,125.11,27800.0,125.17,125.24,125.03,125.11,27800.0
2012-05-15 14:30:00,125.1,125.22,125.05,125.16,17200.0,125.1,125.22,125.05,125.16,17200.0
2012-05-15 14:35:00,125.19,125.19,124.75,124.82,44600.0,125.19,125.19,124.75,124.82,44600.0
2012-05-15 14:40:00,124.82,124.92,124.64,124.85,31400.0,124.82,124.92,124.64,124.85,31400.0
2012-05-15 14:45:00,124.85,125.01,124.84,124.95,29800.0,124.85,125.01,124.84,124.95,29800.0
2012-05-15 14:50:00,124.9,124.94,124.48,124.53,60600.0,124.9,124.94,124.48,124.53,60600.0
2012-05-15 14:55:00,124.49,124.64,124.4,124.5,50800.0,124.49,124.64,124.4,124.5,50800.0
2012-05-15 15:00:00,124.42,124.45,124.02,124.18,72400.0,124.42,124.45,124.02,124.18,72400.0
2012-05-15 15:05:00,124.21,124.27,123.67,123.67,79700.0,124.21,124.27,123.67,123.67,79700.0
2012-05-15 15:10:00,123.73,123.92,123.29,123.55,80100.0,123.73,123.92,123.29,123.55,80100.0
2012-05-15 15:15:00,123.56,123.84,123.42,123.71,51300.0,123.56,123.84,123.42,123.71,51300.0
2012-05-15 15:20:00,123.78,123.85,123.57,123.74,33900.0,123.78,123.85,123.57,123.74,33900.0
2012-05-15 15:25:00,123.79,123.79,123.31,123.37,56500.0,123.79,123.79,123.31,123.37,56500.0
2012-05-15 15:30:00,123.28,123.65,123.27,123.55,76800.0,123.28,123.65,123.27,123.55,76800.0
2012-05-15 15:35:00,123.56,123.62,123.28,123.35,48900.0,123.56,123.62,123.28,123.35,48900.0
2012-05-15 15:40:00,123.38,123.77,123.31,123.69,88300.0,123.38,123.77,123.31,123.69,88300.0
2012-05-15 15:45:00,123.74,123.89,123.48,123.74,109400.0,123.74,123.89,123.48,123.74,109400.0
2012-05-15 15:50:00,123.69,123.87,123.55,123.84,95100.0,123.69,123.87,123.55,123.84,95100.0
2012-05-15 15:55:00,123.82,124.09,123.73,123.91,133100.0,123.82,124.09,123.73,123.91,133100.0
2012-05-16 09:30:00,124.34,124.99,124.29,124.61,209600.0,124.34,124.99,124.29,124.61,209600.0
2012-05-16 09:35:00,124.68,124.73,124.15,124.15,85700.0,124.68,124.73,124.15,124.15,85700.0
2012-05-16 09:40:00,124.15,124.19,123.13,123.35,146100.0,124.15,124.19,123.13,123.35,146100.0
2012-05-16 09:45:00,123.36,124.11,123.21,123.98,100800.0,123.36,124.11,123.21,123.98,100800.0
2012-05-16 09:50:00,123.98,124.34,123.74,124.2,92900.0,123.98,124.34,123.74,124.2,92900.0
2012-05-16 09:55:00,124.24,124.39,124.09,124.2,45000.0,124.24,124.39,124.09,124.2,45000.0
2012-05-16 10:00:00,124.23,124.39,123.69,123.7,87800.0,124.23,124.39,123.69,123.7,87800.0
2012-05-16 10:05:00,123.76,124.21,123.7,124.0,83700.0,123.76,124.21,123.7,124.0,83700.0
2012-05-16 10:10:00,124.1,124.4,123.72,124.39,52900.0,124.1,124.4,123.72,124.39,52900.0
2012-05-16 10:15:00,124.38,124.57,124.15,124.57,60200.0,124.38,124.57,124.15,124.57,60200.0
2012-05-16 10:20:00,124.57,124.84,124.26,124.49,60700.0,124.57,124.84,124.26,124.49,60700.0
2012-05-16 10:25:00,124.5,124.69,124.42,124.43,41100.0,124.5,124.69,124.42,124.43,41100.0
2012-05-16 10:30:00,124.52,124.88,124.46,124.84,68200.0,124.52,124.88,124.46,124.84,68200.0
2012-05-16 10:35:00,124.84,125.1,124.66,124.71,38900.0,124.84,125.1,124.66,124.71,38900.0
2012-05-16 10:40:00,124.71,125.03,124.48,125.03,48600.0,124.71,125.03,124.48,125.03,48600.0
2012-05-16 10:45:00,125.03,125.21,124.79,124.82,67600.0,125.03,125.21,124.79,124.82,67600.0
2012-05-16 10:50:00,124.86,125.0,124.59,124.71,47900.0,124.86,125.0,124.59,124.71,47900.0
2012-05-16 10:55:00,124.79,124.93,124.63,124.83,72500.0,124.79,124.93,124.63,124.83,72500.0
2012-05-16 11:00:00,124.78,124.93,124.56,124.6,29100.0,124.78,124.93,124.56,124.6,29100.0
2012-05-16 11:05:00,124.59,124.6,123.93,124.01,71200.0,124.59,124.6,123.93,124.01,71200.0
2012-05-16 11:10:00,124.1,124.43,123.95,124.28,54000.0,124.1,124.43,123.95,124.28,54000.0
2012-05-16 11:15:00,124.28,124.44,124.08,124.24,52200.0,124.28,124.44,124.08,124.24,52200.0
2012-05-16 11:20:00,124.3,124.3,124.0,124.11,32500.0,124.3,124.3,124.0,124.11,32500.0
2012-05-16 11:25:00,124.07,124.13,123.63,123.74,56900.0,124.07,124.13,123.63,123.74,56900.0
2012-05-16 11:30:00,123.67,123.97,123.67,123.71,20500.0,123.67,123.97,123.67,123.71,20500.0
2012-05-16 11:35:00,123.71,124.0,123.58,124.0,41900.0,123.71,124.0,123.58,124.0,41900.0
2012-05-16 11:40:00,123.93,123.97,123.37,123.67,78100.0,123.93,123.97,123.37,123.67,78100.0
2012-05-16 11:45:00,123.69,123.72,123.34,123.56,24100.0,123.69,123.72,123.34,123.56,24100.0
2012-05-16 11:50:00,123.45,123.78,123.45,123.6,27100.0,123.45,123.78,123.45,123.6,27100.0
2012-05-16 11:55:00,123.6,123.84,123.45,123.8,27600.0,123.6,123.84,123.45,123.8,27600.0
2012-05-16 12:00:00,123.85,124.03,123.75,123.83,32700.0,123.85,124.03,123.75,123.83,32700.0
2012-05-16 12:05:00,123.8,124.0,123.64,123.99,33600.0,123.8,124.0,123.64,123.99,33600.0
2012-05-16 12:10:00,123.96,123.98,123.61,123.78,29200.0,123.96,123.98,123.61,123.78,29200.0
2012-05-16 12:15:00,123.76,124.0,123.69,123.72,22200.0,123.76,124.0,123.69,123.72,22200.0
2012-05-16 12:20:00,123.71,123.79,123.4,123.41,35900.0,123.71,123.79,123.4,123.41,35900.0
2012-05-16 12:25:00,123.45,123.61,123.21,123.59,49600.0,123.45,123.61,123.21,123.59,49600.0
2012-05-16 12:30:00,123.55,123.73,123.46,123.46,33200.0,123.55,123.73,123.46,123.46,33200.0
2012-05-16 12:35:00,123.45,123.47,123.27,123.41,18400.0,123.45,123.47,123.27,123.41,18400.0
2012-05-16 12:40:00,123.4,123.47,123.1,123.14,37100.0,123.4,123.47,123.1,123.14,37100.0
2012-05-16 12:45:00,123.11,123.25,123.02,123.16,38400.0,123.11,123.25,123.02,123.16,38400.0
2012-05-16 12:50:00,123.14,123.16,122.84,122.95,36000.0,123.14,123.16,122.84,122.95,36000.0
2012-05-16 12:55:00,122.95,122.98,122.75,122.87,20700.0,122.95,122.98,122.75,122.87,20700.0
2012-05-16 13:00:00,122.82,122.88,122.7,122.77,14400.0,122.82,122.88,122.7,122.77,14400.0
2012-05-16 13:05:00,122.8,122.88,122.73,122.84,10900.0,122.8,122.88,122.73,122.84,10900.0
2012-05-16 13:10:00,122.82,122.84,122.7,122.83,14800.0,122.82,122.84,122.7,122.83,14800.0
2012-05-16 13:15:00,122.86,123.09,122.83,123.05,30600.0,122.86,123.09,122.83,123.05,30600.0
2012-05-16 13:20:00,123.05,123.07,122.85,122.97,22600.0,123.05,123.07,122.85,122.97,22600.0
2012-05-16 13:25:00,122.97,123.0,122.74,122.88,33100.0,122.97,123.0,122.74,122.88,33100.0
2012-05-16 13:30:00,122.83,122.91,122.5,122.57,38600.0,122.83,122.91,122.5,122.57,38600.0
2012-05-16 13:35:00,122.56,122.57,122.18,122.24,42700.0,122.56,122.57,122.18,122.24,42700.0
2012-05-16 13:40:00,122.25,122.26,122.0,122.05,29200.0,122.25,122.26,122.0,122.05,29200.0
2012-05-16 13:45:00,122.08,122.25,122.02,122.23,38700.0,122.08,122.25,122.02,122.23,38700.0
2012-05-16 13:50:00,122.2,122.42,122.11,122.32,38100.0,122.2,122.42,122.11,122.32,38100.0
2012-05-16 13:55:00,122.32,122.85,122.3,122.85,25500.0,122.32,122.85,122.3,122.85,25500.0
2012-05-16 14:00:00,122.85,123.2,122.61,122.64,56900.0,122.85,123.2,122.61,122.64,56900.0
2012-05-16 14:05:00,122.56,122.66,122.43,122.54,25800.0,122.56,122.66,122.43,122.54,25800.0
2012-05-16 14:10:00,122.56,122.57,122.23,122.28,40500.0,122.56,122.57,122.23,122.28,40500.0
2012-05-16 14:15:00,122.31,122.5,122.22,122.5,28300.0,122.31,122.5,122.22,122.5,28300.0
2012-05-16 14:20:00,122.5,122.72,122.43,122.47,22900.0,122.5,122.72,122.43,122.47,22900.0
2012-05-16 14:25:00,122.44,122.49,122.32,122.36,23400.0,122.44,122.49,122.32,122.36,23400.0
2012-05-16 14:30:00,122.37,122.5,122.2,122.26,28900.0,122.37,122.5,122.2,122.26,28900.0
2012-05-16 14:35:00,122.22,122.25,122.0,122.18,41600.0,122.22,122.25,122.0,122.18,41600.0
2012-05-16 14:40:00,122.18,122.35,122.0,122.28,60800.0,122.18,122.35,122.0,122.28,60800.0
2012-05-16 14:45:00,122.29,122.7,122.21,122.53,39200.0,122.29,122.7,122.21,122.53,39200.0
2012-05-16 14:50:00,122.5,122.65,122.38,122.45,30100.0,122.5,122.65,122.38,122.45,30100.0
2012-05-16 14:55:00,122.49,122.73,122.47,122.47,42500.0,122.49,122.73,122.47,122.47,42500.0
2012-05-16 15:00:00,122.47,122.59,122.26,122.29,39900.0,122.47,122.59,122.26,122.29,39900.0
2012-05-16 15:05:00,122.29,122.43,122.24,122.28,42400.0,122.29,122.43,122.24,122.28,42400.0
2012-05-16 15:10:00,122.26,122.26,122.0,122.04,21400.0,122.26,122.26,122.0,122.04,21400.0
2012-05-16 15:15:00,122.02,122.16,122.01,122.06,28900.0,122.02,122.16,122.01,122.06,28900.0
2012-05-16 15:20:00,122.05,122.09,121.91,121.98,63000.0,122.05,122.09,121.91,121.98,63000.0
2012-05-16 15:25:00,122.03,122.07,121.86,121.86,45600.0,122.03,122.07,121.86,121.86,45600.0
2012-05-16 15:30:00,121.88,122.06,121.84,122.03,54800.0,121.88,122.06,121.84,122.03,54800.0
2012-05-16 15:35:00,122.02,122.4,122.01,122.25,101900.0,122.02,122.4,122.01,122.25,101900.0
2012-05-16 15:40:00,122.25,122.35,122.11,122.35,61200.0,122.25,122.35,122.11,122.35,61200.0
2012-05-16 15:45:00,122.32,122.58,122.25,122.38,88400.0,122.32,122.58,122.25,122.38,88400.0
2012-05-16 15:50:00,122.35,122.46,122.2,122.34,121800.0,122.35,122.46,122.2,122.34,121800.0
2012-05-16 15:55:00,122.31,122.48,122.2,122.28,133100.0,122.31,122.48,122.2,122.28,133100.0
2012-05-17 09:30:00,122.82,123.39,122.36,122.54,108000.0,122.82,123.39,122.36,122.54,108000.0
2012-05-17 09:35:00,122.56,122.7,122.0,122.33,74900.0,122.56,122.7,122.0,122.33,74900.0
2012-05-17 09:40:00,122.29,122.32,121.55,121.57,116800.0,122.29,122.32,121.55,121.57,116800.0
2012-05-17 09:45:00,121.56,121.62,120.43,120.43,239600.0,121.56,121.62,120.43,120.43,239600.0
2012-05-17 09:50:00,120.43,120.67,120.21,120.61,103300.0,120.43,120.67,120.21,120.61,103300.0
2012-05-17 09:55:00,120.56,120.88,120.44,120.65,81900.0,120.56,120.88,120.44,120.65,81900.0
2012-05-17 10:00:00,120.65,120.8,120.16,120.75,101700.0,120.65,120.8,120.16,120.75,101700.0
2012-05-17 10:05:00,120.75,120.97,120.55,120.91,78200.0,120.75,120.97,120.55,120.91,78200.0
2012-05-17 10:10:00,120.84,120.94,120.64,120.67,73000.0,120.84,120.94,120.64,120.67,73000.0
2012-05-17 10:15:00,120.67,121.27,120.67,121.13,113400.0,120.67,121.27,120.67,121.13,113400.0
2012-05-17 10:20:00,121.19,121.59,120.98,121.32,115100.0,121.19,121.59,120.98,121.32,115100.0
2012-05-17 10:25:00,121.32,121.49,120.69,121.23,37900.0,121.32,121.49,120.69,121.23,37900.0
2012-05-17 10:30:00,121.19,121.26,120.65,120.65,55300.0,121.19,121.26,120.65,120.65,55300.0
2012-05-17 10:35:00,120.7,121.09,120.63,120.94,62500.0,120.7,121.09,120.63,120.94,62500.0
2012-05-17 10:40:00,120.9,120.97,120.68,120.73,41900.0,120.9,120.97,120.68,120.73,41900.0
2012-05-17 10:45:00,120.71,120.76,120.13,120.15,122200.0,120.71,120.76,120.13,120.15,122200.0
2012-05-17 10:50:00,120.15,120.58,120.0,120.33,134500.0,120.15,120.58,120.0,120.33,134500.0
2012-05-17 10:55:00,120.35,120.43,120.15,120.31,33600.0,120.35,120.43,120.15,120.31,33600.0
2012-05-17 11:00:00,120.33,120.41,119.04,119.07,268900.0,120.33,120.41,119.04,119.07,268900.0
2012-05-17 11:05:00,119.1,120.35,119.0,119.98,171200.0,119.1,120.35,119.0,119.98,171200.0
2012-05-17 11:10:00,119.98,120.01,119.6,119.69,56500.0,119.98,120.01,119.6,119.69,56500.0
2012-05-17 11:15:00,119.69,119.86,119.5,119.83,35400.0,119.69,119.86,119.5,119.83,35400.0
2012-05-17 11:20:00,119.88,120.04,119.71,119.99,30900.0,119.88,120.04,119.71,119.99,30900.0
2012-05-17 11:25:00,119.97,120.1,119.88,120.09,42600.0,119.97,120.1,119.88,120.09,42600.0
2012-05-17 11:30:00,120.01,120.11,119.95,120.01,24200.0,120.01,120.11,119.95,120.01,24200.0
2012-05-17 11:35:00,120.0,120.1,119.75,119.93,49700.0,120.0,120.1,119.75,119.93,49700.0
2012-05-17 11:40:00,119.99,120.34,119.93,120.23,32100.0,119.99,120.34,119.93,120.23,32100.0
2012-05-17 11:45:00,120.24,120.34,120.14,120.21,27000.0,120.24,120.34,120.14,120.21,27000.0
2012-05-17 11:50:00,120.16,120.22,120.01,120.17,18400.0,120.16,120.22,120.01,120.17,18400.0
2012-05-17 11:55:00,120.14,120.29,120.02,120.29,19700.0,120.14,120.29,120.02,120.29,19700.0
2012-05-17 12:00:00,120.29,120.29,119.85,119.99,44700.0,120.29,120.29,119.85,119.99,44700.0
2012-05-17 12:05:00,119.99,120.0,119.65,119.85,46100.0,119.99,120.0,119.65,119.85,46100.0
2012-05-17 12:10:00,119.79,119.8,119.41,119.6,33500.0,119.79,119.8,119.41,119.6,33500.0
2012-05-17 12:15:00,119.6,119.6,119.4,119.58,38600.0,119.6,119.6,119.4,119.58,38600.0
2012-05-17 12:20:00,119.59,119.75,119.52,119.66,47600.0,119.59,119.75,119.52,119.66,47600.0
2012-05-17 12:25:00,119.61,119.85,119.56,119.6,46700.0,119.61,119.85,119.56,119.6,46700.0
2012-05-17 12:30:00,119.62,119.69,119.42,119.65,46600.0,119.62,119.69,119.42,119.65,46600.0
2012-05-17 12:35:00,119.65,120.06,119.57,120.0,38200.0,119.65,120.06,119.57,120.0,38200.0
2012-05-17 12:40:00,120.05,120.2,119.96,119.99,39800.0,120.05,120.2,119.96,119.99,39800.0
2012-05-17 12:45:00,119.93,120.09,119.89,120.0,28200.0,119.93,120.09,119.89,120.0,28200.0
2012-05-17 12:50:00,120.02,120.16,119.89,119.89,36100.0,120.02,120.16,119.89,119.89,36100.0
2012-05-17 12:55:00,119.9,120.04,119.83,119.88,17300.0,119.9,120.04,119.83,119.88,17300.0
2012-05-17 13:00:00,119.88,120.26,119.88,120.26,22500.0,119.88,120.26,119.88,120.26,22500.0
2012-05-17 13:05:00,120.22,120.69,120.2,120.49,53200.0,120.22,120.69,120.2,120.49,53200.0
2012-05-17 13:10:00,120.56,120.78,120.48,120.49,26300.0,120.56,120.78,120.48,120.49,26300.0
2012-05-17 13:15:00,120.5,120.5,120.29,120.46,46200.0,120.5,120.5,120.29,120.46,46200.0
2012-05-17 13:20:00,120.44,120.49,120.28,120.37,22200.0,120.44,120.49,120.28,120.37,22200.0
2012-05-17 13:25:00,120.34,120.41,120.05,120.06,46100.0,120.34,120.41,120.05,120.06,46100.0
2012-05-17 13:30:00,120.06,120.14,119.51,119.79,91800.0,120.06,120.14,119.51,119.79,91800.0
2012-05-17 13:35:00,119.79,119.92,119.62,119.66,35600.0,119.79,119.92,119.62,119.66,35600.0
2012-05-17 13:40:00,119.66,119.86,119.62,119.68,26800.0,119.66,119.86,119.62,119.68,26800.0
2012-05-17 13:45:00,119.7,119.8,119.52,119.52,27600.0,119.7,119.8,119.52,119.52,27600.0
2012-05-17 13:50:00,119.52,119.8,119.52,119.77,26800.0,119.52,119.8,119.52,119.77,26800.0
2012-05-17 13:55:00,119.71,119.89,119.59,119.69,29900.0,119.71,119.89,119.59,119.69,29900.0
2012-05-17 14:00:00,119.69,119.76,119.45,119.54,26000.0,119.69,119.76,119.45,119.54,26000.0
2012-05-17 14:05:00,119.57,119.74,119.51,119.62,16900.0,119.57,119.74,119.51,119.62,16900.0
2012-05-17 14:10:00,119.62,119.7,119.48,119.5,25300.0,119.62,119.7,119.48,119.5,25300.0
2012-05-17 14:15:00,119.5,119.52,119.1,119.22,75300.0,119.5,119.52,119.1,119.22,75300.0
2012-05-17 14:20:00,119.21,119.49,119.16,119.2,33800.0,119.21,119.49,119.16,119.2,33800.0
2012-05-17 14:25:00,119.15,119.23,119.02,119.18,52600.0,119.15,119.23,119.02,119.18,52600.0
2012-05-17 14:30:00,119.14,119.29,118.85,118.89,78000.0,119.14,119.29,118.85,118.89,78000.0
2012-05-17 14:35:00,118.87,118.97,118.7,118.73,71700.0,118.87,118.97,118.7,118.73,71700.0
2012-05-17 14:40:00,118.74,118.88,118.61,118.82,65500.0,118.74,118.88,118.61,118.82,65500.0
2012-05-17 14:45:00,118.81,118.85,118.5,118.5,64400.0,118.81,118.85,118.5,118.5,64400.0
2012-05-17 14:50:00,118.5,118.64,118.41,118.55,64500.0,118.5,118.64,118.41,118.55,64500.0
2012-05-17 14:55:00,118.59,118.68,118.45,118.54,63200.0,118.59,118.68,118.45,118.54,63200.0
2012-05-17 15:00:00,118.48,118.98,118.45,118.98,58900.0,118.48,118.98,118.45,118.98,58900.0
2012-05-17 15:05:00,118.97,119.01,118.35,118.47,57500.0,118.97,119.01,118.35,118.47,57500.0
2012-05-17 15:10:00,118.44,118.7,118.3,118.65,73800.0,118.44,118.7,118.3,118.65,73800.0
2012-05-17 15:15:00,118.67,118.7,118.36,118.36,41500.0,118.67,118.7,118.36,118.36,41500.0
2012-05-17 15:20:00,118.37,118.49,118.25,118.39,87800.0,118.37,118.49,118.25,118.39,87800.0
2012-05-17 15:25:00,118.39,118.4,118.15,118.28,59100.0,118.39,118.4,118.15,118.28,59100.0
2012-05-17 15:30:00,118.29,118.33,118.0,118.06,112900.0,118.29,118.33,118.0,118.06,112900.0
2012-05-17 15:35:00,118.03,118.04,117.55,117.58,100600.0,118.03,118.04,117.55,117.58,100600.0
2012-05-17 15:40:00,117.61,117.67,117.26,117.45,134800.0,117.61,117.67,117.26,117.45,134800.0
2012-05-17 15:45:00,117.44,117.49,117.04,117.46,140400.0,117.44,117.49,117.04,117.46,140400.0
2012-05-17 15:50:00,117.45,117.86,117.39,117.73,161100.0,117.45,117.86,117.39,117.73,161100.0
2012-05-17 15:55:00,117.74,117.81,117.4,117.42,221300.0,117.74,117.81,117.4,117.42,221300.0
2012-05-18 09:30:00,118.23,119.5,118.04,119.0,263300.0,118.23,119.5,118.04,119.0,263300.0
2012-05-18 09:35:00,118.91,119.34,118.72,119.15,108600.0,118.91,119.34,118.72,119.15,108600.0
2012-05-18 09:40:00,119.06,119.2,118.7,119.08,150300.0,119.06,119.2,118.7,119.08,150300.0
2012-05-18 09:45:00,119.08,119.19,118.9,119.11,86200.0,119.08,119.19,118.9,119.11,86200.0
2012-05-18 09:50:00,119.11,119.79,118.92,119.57,122700.0,119.11,119.79,118.92,119.57,122700.0
2012-05-18 09:55:00,119.56,120.08,118.76,118.76,105300.0,119.56,120.08,118.76,118.76,105300.0
2012-05-18 10:00:00,118.76,118.94,118.5,118.94,51000.0,118.76,118.94,118.5,118.94,51000.0
2012-05-18 10:05:00,118.94,119.51,118.94,119.42,60200.0,118.94,119.51,118.94,119.42,60200.0
2012-05-18 10:10:00,119.47,119.73,119.3,119.65,66900.0,119.47,119.73,119.3,119.65,66900.0
2012-05-18 10:15:00,119.54,119.7,119.03,119.5,53500.0,119.54,119.7,119.03,119.5,53500.0
2012-05-18 10:20:00,119.5,119.89,119.44,119.7,45100.0,119.5,119.89,119.44,119.7,45100.0
2012-05-18 10:25:00,119.77,120.2,119.76,120.13,49800.0,119.77,120.2,119.76,120.13,49800.0
2012-05-18 10:30:00,120.13,120.82,120.02,120.74,68900.0,120.13,120.82,120.02,120.74,68900.0
2012-05-18 10:35:00,120.75,120.82,120.06,120.56,59700.0,120.75,120.82,120.06,120.56,59700.0
2012-05-18 10:40:00,120.6,120.71,120.29,120.64,35500.0,120.6,120.71,120.29,120.64,35500.0
2012-05-18 10:45:00,120.59,120.95,120.57,120.83,52200.0,120.59,120.95,120.57,120.83,52200.0
2012-05-18 10:50:00,120.82,121.09,120.79,120.94,48200.0,120.82,121.09,120.79,120.94,48200.0
2012-05-18 10:55:00,120.99,120.99,120.44,120.58,25100.0,120.99,120.99,120.44,120.58,25100.0
2012-05-18 11:00:00,120.61,120.79,119.9,120.02,71100.0,120.61,120.79,119.9,120.02,71100.0
2012-05-18 11:05:00,119.93,120.08,119.51,119.68,44000.0,119.93,120.08,119.51,119.68,44000.0
2012-05-18 11:10:00,119.6,119.99,119.6,119.76,129200.0,119.6,119.99,119.6,119.76,129200.0
2012-05-18 11:15:00,119.73,119.84,119.55,119.67,72300.0,119.73,119.84,119.55,119.67,72300.0
2012-05-18 11:20:00,119.77,119.82,119.57,119.72,61900.0,119.77,119.82,119.57,119.72,61900.0
2012-05-18 11:25:00,119.68,119.79,119.58,119.71,17600.0,119.68,119.79,119.58,119.71,17600.0
2012-05-18 11:30:00,119.7,119.83,119.0,119.02,86100.0,119.7,119.83,119.0,119.02,86100.0
2012-05-18 11:35:00,119.03,119.06,118.18,118.29,126500.0,119.03,119.06,118.18,118.29,126500.0
2012-05-18 11:40:00,118.33,118.5,118.21,118.35,72400.0,118.33,118.5,118.21,118.35,72400.0
2012-05-18 11:45:00,118.3,118.38,117.82,117.95,70500.0,118.3,118.38,117.82,117.95,70500.0
2012-05-18 11:50:00,117.95,117.95,117.0,117.12,77300.0,117.95,117.95,117.0,117.12,77300.0
2012-05-18 11:55:00,117.11,117.57,117.0,117.56,116900.0,117.11,117.57,117.0,117.56,116900.0
2012-05-18 12:00:00,117.56,118.22,117.43,118.22,130100.0,117.56,118.22,117.43,118.22,130100.0
2012-05-18 12:05:00,118.23,118.67,118.0,118.44,66700.0,118.23,118.67,118.0,118.44,66700.0
2012-05-18 12:10:00,118.49,119.08,118.42,118.76,45100.0,118.49,119.08,118.42,118.76,45100.0
2012-05-18 12:15:00,118.85,118.86,118.33,118.33,34600.0,118.85,118.86,118.33,118.33,34600.0
2012-05-18 12:20:00,118.33,118.5,118.01,118.5,25900.0,118.33,118.5,118.01,118.5,25900.0
2012-05-18 12:25:00,118.4,119.08,118.39,118.89,38700.0,118.4,119.08,118.39,118.89,38700.0
2012-05-18 12:30:00,118.93,119.26,118.79,119.26,27400.0,118.93,119.26,118.79,119.26,27400.0
2012-05-18 12:35:00,119.27,119.32,119.04,119.3,14500.0,119.27,119.32,119.04,119.3,14500.0
2012-05-18 12:40:00,119.36,119.66,119.3,119.33,23200.0,119.36,119.66,119.3,119.33,23200.0
2012-05-18 12:45:00,119.33,119.46,119.1,119.38,13200.0,119.33,119.46,119.1,119.38,13200.0
2012-05-18 12:50:00,119.43,119.55,119.17,119.17,25700.0,119.43,119.55,119.17,119.17,25700.0
2012-05-18 12:55:00,119.23,119.27,119.11,119.12,16700.0,119.23,119.27,119.11,119.12,16700.0
2012-05-18 13:00:00,119.08,119.09,118.6,118.74,41800.0,119.08,119.09,118.6,118.74,41800.0
2012-05-18 13:05:00,118.67,118.9,118.67,118.85,11500.0,118.67,118.9,118.67,118.85,11500.0
2012-05-18 13:10:00,118.9,119.16,118.73,119.07,19200.0,118.9,119.16,118.73,119.07,19200.0
2012-05-18 13:15:00,118.98,119.21,118.9,119.19,19300.0,118.98,119.21,118.9,119.19,19300.0
2012-05-18 13:20:00,119.19,119.33,118.71,118.73,17200.0,119.19,119.33,118.71,118.73,17200.0
2012-05-18 13:25:00,118.73,118.75,118.52,118.62,26300.0,118.73,118.75,118.52,118.62,26300.0
2012-05-18 13:30:00,118.67,118.69,118.6,118.66,7100.0,118.67,118.69,118.6,118.66,7100.0
2012-05-18 13:35:00,118.64,118.76,118.26,118.34,21600.0,118.64,118.76,118.26,118.34,21600.0
2012-05-18 13:40:00,118.35,118.48,118.28,118.31,14100.0,118.35,118.48,118.28,118.31,14100.0
2012-05-18 13:45:00,118.28,118.37,118.2,118.37,19300.0,118.28,118.37,118.2,118.37,19300.0
2012-05-18 13:50:00,118.36,118.47,117.74,117.85,39200.0,118.36,118.47,117.74,117.85,39200.0
2012-05-18 13:55:00,117.89,118.11,117.79,117.83,16700.0,117.89,118.11,117.79,117.83,16700.0
2012-05-18 14:00:00,117.81,117.93,117.67,117.8,14600.0,117.81,117.93,117.67,117.8,14600.0
2012-05-18 14:05:00,117.83,118.06,117.6,117.67,18100.0,117.83,118.06,117.6,117.67,18100.0
2012-05-18 14:10:00,117.71,118.04,117.71,118.04,10400.0,117.71,118.04,117.71,118.04,10400.0
2012-05-18 14:15:00,118.04,118.12,117.92,117.95,14800.0,118.04,118.12,117.92,117.95,14800.0
2012-05-18 14:20:00,117.92,117.94,117.77,117.9,10300.0,117.92,117.94,117.77,117.9,10300.0
2012-05-18 14:25:00,117.81,117.88,117.38,117.47,39000.0,117.81,117.88,117.38,117.47,39000.0
2012-05-18 14:30:00,117.44,117.44,117.19,117.3,18900.0,117.44,117.44,117.19,117.3,18900.0
2012-05-18 14:35:00,117.29,117.4,117.22,117.24,21200.0,117.29,117.4,117.22,117.24,21200.0
2012-05-18 14:40:00,117.24,117.38,117.0,117.07,31200.0,117.24,117.38,117.0,117.07,31200.0
2012-05-18 14:45:00,117.09,117.39,117.05,117.3,45200.0,117.09,117.39,117.05,117.3,45200.0
2012-05-18 14:50:00,117.3,117.54,117.28,117.28,24900.0,117.3,117.54,117.28,117.28,24900.0
2012-05-18 14:55:00,117.28,117.37,117.01,117.03,23000.0,117.28,117.37,117.01,117.03,23000.0
2012-05-18 15:00:00,117.03,117.19,116.81,117.07,61100.0,117.03,117.19,116.81,117.07,61100.0
2012-05-18 15:05:00,117.08,117.12,116.85,116.97,31600.0,117.08,117.12,116.85,116.97,31600.0
2012-05-18 15:10:00,117.04,117.26,116.99,117.07,32600.0,117.04,117.26,116.99,117.07,32600.0
2012-05-18 15:15:00,117.09,117.12,116.63,116.84,50800.0,117.09,117.12,116.63,116.84,50800.0
2012-05-18 15:20:00,116.84,116.84,116.56,116.6,21000.0,116.84,116.84,116.56,116.6,21000.0
2012-05-18 15:25:00,116.62,116.62,116.19,116.22,49300.0,116.62,116.62,116.19,116.22,49300.0
2012-05-18 15:30:00,116.25,116.28,115.67,115.82,72900.0,116.25,116.28,115.67,115.82,72900.0
2012-05-18 15:35:00,115.86,116.04,115.64,115.86,66100.0,115.86,116.04,115.64,115.86,66100.0
2012-05-18 15:40:00,115.86,115.88,115.43,115.55,75900.0,115.86,115.88,115.43,115.55,75900.0
2012-05-18 15:45:00,115.58,115.64,115.35,115.42,61700.0,115.58,115.64,115.35,115.42,61700.0
2012-05-18 15:50:00,115.48,115.86,115.43,115.61,92000.0,115.48,115.86,115.43,115.61,92000.0
2012-05-18 15:55:00,115.61,115.94,115.35,115.37,217500.0,115.61,115.94,115.35,115.37,217500.0
2012-05-21 09:30:00,115.03,116.5,115.03,116.5,300000.0,115.03,116.5,115.03,116.5,300000.0
2012-05-21 09:35:00,116.5,116.69,115.51,116.25,141800.0,116.5,116.69,115.51,116.25,141800.0
2012-05-21 09:40:00,116.23,116.8,116.23,116.79,140400.0,116.23,116.8,116.23,116.79,140400.0
2012-05-21 09:45:00,116.76,117.08,116.74,116.99,131300.0,116.76,117.08,116.74,116.99,131300.0
2012-05-21 09:50:00,116.95,117.2,116.4,116.5,99800.0,116.95,117.2,116.4,116.5,99800.0
2012-05-21 09:55:00,116.5,117.27,116.5,117.15,77900.0,116.5,117.27,116.5,117.15,77900.0
2012-05-21 10:00:00,117.09,117.25,116.86,117.2,64000.0,117.09,117.25,116.86,117.2,64000.0
2012-05-21 10:05:00,117.25,117.39,116.87,117.19,71500.0,117.25,117.39,116.87,117.19,71500.0
2012-05-21 10:10:00,117.2,117.56,117.18,117.2,68300.0,117.2,117.56,117.18,117.2,68300.0
2012-05-21 10:15:00,117.19,118.08,117.07,117.86,74100.0,117.19,118.08,117.07,117.86,74100.0
2012-05-21 10:20:00,117.91,118.29,117.69,117.89,52100.0,117.91,118.29,117.69,117.89,52100.0
2012-05-21 10:25:00,117.93,118.5,117.93,118.34,76200.0,117.93,118.5,117.93,118.34,76200.0
2012-05-21 10:30:00,118.25,119.2,118.25,119.15,88500.0,118.25,119.2,118.25,119.15,88500.0
2012-05-21 10:35:00,119.18,119.32,118.95,119.12,65100.0,119.18,119.32,118.95,119.12,65100.0
2012-05-21 10:40:00,119.13,119.44,119.13,119.18,47800.0,119.13,119.44,119.13,119.18,47800.0
2012-05-21 10:45:00,119.24,119.5,119.0,119.4,56700.0,119.24,119.5,119.0,119.4,56700.0
2012-05-21 10:50:00,119.4,119.8,119.37,119.73,57100.0,119.4,119.8,119.37,119.73,57100.0
2012-05-21 10:55:00,119.73,120.08,119.68,119.93,84600.0,119.73,120.08,119.68,119.93,84600.0
2012-05-21 11:00:00,119.9,119.94,119.4,119.64,117800.0,119.9,119.94,119.4,119.64,117800.0
2012-05-21 11:05:00,119.62,119.9,119.57,119.86,57900.0,119.62,119.9,119.57,119.86,57900.0
2012-05-21 11:10:00,119.86,120.47,119.74,120.46,97000.0,119.86,120.47,119.74,120.46,97000.0
2012-05-21 11:15:00,120.43,120.6,119.98,120.13,84600.0,120.43,120.6,119.98,120.13,84600.0
2012-05-21 11:20:00,120.15,120.9,120.07,120.4,140100.0,120.15,120.9,120.07,120.4,140100.0
2012-05-21 11:25:00,120.43,120.55,120.12,120.25,70400.0,120.43,120.55,120.12,120.25,70400.0
2012-05-21 11:30:00,120.34,120.69,120.3,120.54,40100.0,120.34,120.69,120.3,120.54,40100.0
2012-05-21 11:35:00,120.54,120.85,120.46,120.47,72500.0,120.54,120.85,120.46,120.47,72500.0
2012-05-21 11:40:00,120.46,120.46,120.1,120.15,80900.0,120.46,120.46,120.1,120.15,80900.0
2012-05-21 11:45:00,120.19,120.27,120.0,120.07,49200.0,120.19,120.27,120.0,120.07,49200.0
2012-05-21 11:50:00,120.06,120.12,119.96,120.07,84100.0,120.06,120.12,119.96,120.07,84100.0
2012-05-21 11:55:00,120.06,120.42,120.04,120.34,61800.0,120.06,120.42,120.04,120.34,61800.0
2012-05-21 12:00:00,120.34,120.36,120.06,120.21,55400.0,120.34,120.36,120.06,120.21,55400.0
2012-05-21 12:05:00,120.23,120.3,120.04,120.21,23000.0,120.23,120.3,120.04,120.21,23000.0
2012-05-21 12:10:00,120.18,120.37,120.1,120.17,27000.0,120.18,120.37,120.1,120.17,27000.0
2012-05-21 12:15:00,120.19,120.44,120.11,120.43,48000.0,120.19,120.44,120.11,120.43,48000.0
2012-05-21 12:20:00,120.42,120.95,120.41,120.9,77300.0,120.42,120.95,120.41,120.9,77300.0
2012-05-21 12:25:00,120.89,121.37,120.76,121.17,125900.0,120.89,121.37,120.76,121.17,125900.0
2012-05-21 12:30:00,121.26,121.33,121.18,121.28,81100.0,121.26,121.33,121.18,121.28,81100.0
2012-05-21 12:35:00,121.29,121.29,121.0,121.16,35100.0,121.29,121.29,121.0,121.16,35100.0
2012-05-21 12:40:00,121.21,121.36,121.15,121.16,37500.0,121.21,121.36,121.15,121.16,37500.0
2012-05-21 12:45:00,121.18,121.4,121.05,121.18,56200.0,121.18,121.4,121.05,121.18,56200.0
2012-05-21 12:50:00,121.18,121.29,120.9,120.91,34800.0,121.18,121.29,120.9,120.91,34800.0
2012-05-21 12:55:00,120.91,121.08,120.68,121.0,43000.0,120.91,121.08,120.68,121.0,43000.0
2012-05-21 13:00:00,120.94,121.14,120.91,120.97,34100.0,120.94,121.14,120.91,120.97,34100.0
2012-05-21 13:05:00,120.94,121.1,120.69,120.99,30600.0,120.94,121.1,120.69,120.99,30600.0
2012-05-21 13:10:00,121.0,121.01,120.79,120.81,55400.0,121.0,121.01,120.79,120.81,55400.0
2012-05-21 13:15:00,120.78,120.85,120.62,120.75,45900.0,120.78,120.85,120.62,120.75,45900.0
2012-05-21 13:20:00,120.74,120.98,120.72,120.9,24900.0,120.74,120.98,120.72,120.9,24900.0
2012-05-21 13:25:00,120.9,121.1,120.89,121.04,23600.0,120.9,121.1,120.89,121.04,23600.0
2012-05-21 13:30:00,121.0,121.2,120.98,121.11,29600.0,121.0,121.2,120.98,121.11,29600.0
2012-05-21 13:35:00,121.11,121.35,121.07,121.3,71400.0,121.11,121.35,121.07,121.3,71400.0
2012-05-21 13:40:00,121.29,121.6,121.27,121.42,47200.0,121.29,121.6,121.27,121.42,47200.0
2012-05-21 13:45:00,121.41,121.76,121.41,121.63,48300.0,121.41,121.76,121.41,121.63,48300.0
2012-05-21 13:50:00,121.64,121.74,121.36,121.52,51100.0,121.64,121.74,121.36,121.52,51100.0
2012-05-21 13:55:00,121.6,121.8,121.56,121.75,35300.0,121.6,121.8,121.56,121.75,35300.0
2012-05-21 14:00:00,121.75,121.75,121.12,121.21,39800.0,121.75,121.75,121.12,121.21,39800.0
2012-05-21 14:05:00,121.16,121.16,120.83,120.97,54700.0,121.16,121.16,120.83,120.97,54700.0
2012-05-21 14:10:00,120.99,120.99,120.82,120.94,27200.0,120.99,120.99,120.82,120.94,27200.0
2012-05-21 14:15:00,120.96,121.14,120.8,121.14,37100.0,120.96,121.14,120.8,121.14,37100.0
2012-05-21 14:20:00,121.19,121.27,120.96,121.03,32200.0,121.19,121.27,120.96,121.03,32200.0
2012-05-21 14:25:00,121.05,121.17,120.97,121.0,18000.0,121.05,121.17,120.97,121.0,18000.0
2012-05-21 14:30:00,121.03,121.18,120.94,121.13,20100.0,121.03,121.18,120.94,121.13,20100.0
2012-05-21 14:35:00,121.06,121.27,121.05,121.17,31200.0,121.06,121.27,121.05,121.17,31200.0
2012-05-21 14:40:00,121.14,121.34,120.97,121.12,25800.0,121.14,121.34,120.97,121.12,25800.0
2012-05-21 14:45:00,121.19,121.39,121.13,121.3,36000.0,121.19,121.39,121.13,121.3,36000.0
2012-05-21 14:50:00,121.28,121.59,121.28,121.51,37500.0,121.28,121.59,121.28,121.51,37500.0
2012-05-21 14:55:00,121.55,121.7,121.42,121.66,61600.0,121.55,121.7,121.42,121.66,61600.0
2012-05-21 15:00:00,121.6,121.75,121.56,121.7,48900.0,121.6,121.75,121.56,121.7,48900.0
2012-05-21 15:05:00,121.71,121.88,121.65,121.71,60000.0,121.71,121.88,121.65,121.71,60000.0
2012-05-21 15:10:00,121.68,121.92,121.66,121.92,55600.0,121.68,121.92,121.66,121.92,55600.0
2012-05-21 15:15:00,121.9,122.09,121.84,122.06,76700.0,121.9,122.09,121.84,122.06,76700.0
2012-05-21 15:20:00,122.06,122.1,121.95,122.04,48500.0,122.06,122.1,121.95,122.04,48500.0
2012-05-21 15:25:00,122.02,122.1,121.85,121.85,22900.0,122.02,122.1,121.85,121.85,22900.0
2012-05-21 15:30:00,121.85,122.04,121.75,121.96,44200.0,121.85,122.04,121.75,121.96,44200.0
2012-05-21 15:35:00,122.0,122.05,121.75,121.76,49200.0,122.0,122.05,121.75,121.76,49200.0
2012-05-21 15:40:00,121.76,121.9,121.74,121.87,57200.0,121.76,121.9,121.74,121.87,57200.0
2012-05-21 15:45:00,121.79,122.0,121.79,121.99,46200.0,121.79,122.0,121.79,121.99,46200.0
2012-05-21 15:50:00,121.99,121.99,121.8,121.93,111000.0,121.99,121.99,121.8,121.93,111000.0
2012-05-21 15:55:00,121.93,121.93,121.7,121.75,178500.0,121.93,121.93,121.7,121.75,178500.0
2012-05-22 09:30:00,122.1,122.28,121.01,121.6,116100.0,122.1,122.28,121.01,121.6,116100.0
2012-05-22 09:35:00,121.5,121.8,120.31,120.36,98000.0,121.5,121.8,120.31,120.36,98000.0
2012-05-22 09:40:00,120.39,121.18,120.39,121.0,85800.0,120.39,121.18,120.39,121.0,85800.0
2012-05-22 09:45:00,121.15,121.39,120.76,120.78,85500.0,121.15,121.39,120.76,120.78,85500.0
2012-05-22 09:50:00,120.76,121.25,120.71,121.01,78300.0,120.76,121.25,120.71,121.01,78300.0
2012-05-22 09:55:00,121.0,121.14,120.7,120.71,77200.0,121.0,121.14,120.7,120.71,77200.0
2012-05-22 10:00:00,120.71,121.49,120.55,121.49,70400.0,120.71,121.49,120.55,121.49,70400.0
2012-05-22 10:05:00,121.46,122.1,121.08,121.98,102700.0,121.46,122.1,121.08,121.98,102700.0
2012-05-22 10:10:00,121.99,122.1,121.24,121.59,69800.0,121.99,122.1,121.24,121.59,69800.0
2012-05-22 10:15:00,121.6,122.09,121.55,122.05,52900.0,121.6,122.09,121.55,122.05,52900.0
2012-05-22 10:20:00,122.04,122.25,121.5,121.5,64700.0,122.04,122.25,121.5,121.5,64700.0
2012-05-22 10:25:00,121.5,121.51,121.15,121.18,33600.0,121.5,121.51,121.15,121.18,33600.0
2012-05-22 10:30:00,121.22,121.78,121.22,121.72,30200.0,121.22,121.78,121.22,121.72,30200.0
2012-05-22 10:35:00,121.75,122.05,121.65,122.04,25400.0,121.75,122.05,121.65,122.04,25400.0
2012-05-22 10:40:00,122.06,122.4,121.91,122.13,72700.0,122.06,122.4,121.91,122.13,72700.0
2012-05-22 10:45:00,122.14,122.33,121.74,121.93,45800.0,122.14,122.33,121.74,121.93,45800.0
2012-05-22 10:50:00,121.92,121.98,121.14,121.28,59100.0,121.92,121.98,121.14,121.28,59100.0
2012-05-22 10:55:00,121.24,121.49,121.0,121.49,37200.0,121.24,121.49,121.0,121.49,37200.0
2012-05-22 11:00:00,121.47,121.9,121.25,121.31,53400.0,121.47,121.9,121.25,121.31,53400.0
2012-05-22 11:05:00,121.26,121.74,121.17,121.74,23600.0,121.26,121.74,121.17,121.74,23600.0
2012-05-22 11:10:00,121.75,122.02,121.6,121.84,41400.0,121.75,122.02,121.6,121.84,41400.0
2012-05-22 11:15:00,121.81,122.02,121.68,122.0,16700.0,121.81,122.02,121.68,122.0,16700.0
2012-05-22 11:20:00,122.02,122.2,121.79,122.06,60000.0,122.02,122.2,121.79,122.06,60000.0
2012-05-22 11:25:00,122.06,122.17,121.79,121.95,39200.0,122.06,122.17,121.79,121.95,39200.0
2012-05-22 11:30:00,121.99,122.04,121.47,121.54,27500.0,121.99,122.04,121.47,121.54,27500.0
2012-05-22 11:35:00,121.57,121.6,121.2,121.39,60600.0,121.57,121.6,121.2,121.39,60600.0
2012-05-22 11:40:00,121.37,121.37,121.06,121.1,44200.0,121.37,121.37,121.06,121.1,44200.0
2012-05-22 11:45:00,121.08,121.34,121.0,121.21,56400.0,121.08,121.34,121.0,121.21,56400.0
2012-05-22 11:50:00,121.2,121.22,121.0,121.04,20200.0,121.2,121.22,121.0,121.04,20200.0
2012-05-22 11:55:00,121.03,121.12,120.95,121.1,35100.0,121.03,121.12,120.95,121.1,35100.0
2012-05-22 12:00:00,121.01,121.1,120.75,120.9,35400.0,121.01,121.1,120.75,120.9,35400.0
2012-05-22 12:05:00,120.89,120.89,120.07,120.1,89700.0,120.89,120.89,120.07,120.1,89700.0
2012-05-22 12:10:00,120.08,120.44,120.07,120.2,76100.0,120.08,120.44,120.07,120.2,76100.0
2012-05-22 12:15:00,120.23,120.23,119.9,120.07,85900.0,120.23,120.23,119.9,120.07,85900.0
2012-05-22 12:20:00,120.12,120.27,120.0,120.06,68000.0,120.12,120.27,120.0,120.06,68000.0
2012-05-22 12:25:00,120.04,120.1,119.91,119.96,43400.0,120.04,120.1,119.91,119.96,43400.0
2012-05-22 12:30:00,120.0,120.18,119.94,120.04,32000.0,120.0,120.18,119.94,120.04,32000.0
2012-05-22 12:35:00,120.04,120.18,120.02,120.08,11600.0,120.04,120.18,120.02,120.08,11600.0
2012-05-22 12:40:00,120.15,120.3,120.01,120.01,27200.0,120.15,120.3,120.01,120.01,27200.0
2012-05-22 12:45:00,120.01,120.49,119.95,120.32,38600.0,120.01,120.49,119.95,120.32,38600.0
2012-05-22 12:50:00,120.3,120.34,120.04,120.16,47900.0,120.3,120.34,120.04,120.16,47900.0
2012-05-22 12:55:00,120.16,120.16,119.93,120.0,45000.0,120.16,120.16,119.93,120.0,45000.0
2012-05-22 13:00:00,120.0,120.47,119.99,120.16,24900.0,120.0,120.47,119.99,120.16,24900.0
2012-05-22 13:05:00,120.15,120.19,119.97,120.1,32900.0,120.15,120.19,119.97,120.1,32900.0
2012-05-22 13:10:00,120.15,120.17,119.96,120.07,27900.0,120.15,120.17,119.96,120.07,27900.0
2012-05-22 13:15:00,120.07,120.12,119.8,120.02,69000.0,120.07,120.12,119.8,120.02,69000.0
2012-05-22 13:20:00,120.0,120.2,119.88,120.06,49800.0,120.0,120.2,119.88,120.06,49800.0
2012-05-22 13:25:00,120.03,120.11,119.89,119.94,30900.0,120.03,120.11,119.89,119.94,30900.0
2012-05-22 13:30:00,119.91,120.21,119.78,120.18,41100.0,119.91,120.21,119.78,120.18,41100.0
2012-05-22 13:35:00,120.15,120.17,119.94,120.1,31800.0,120.15,120.17,119.94,120.1,31800.0
2012-05-22 13:40:00,120.11,120.35,120.01,120.28,45900.0,120.11,120.35,120.01,120.28,45900.0
2012-05-22 13:45:00,120.25,120.37,120.11,120.26,29800.0,120.25,120.37,120.11,120.26,29800.0
2012-05-22 13:50:00,120.29,120.44,120.2,120.42,20900.0,120.29,120.44,120.2,120.42,20900.0
2012-05-22 13:55:00,120.45,120.47,120.06,120.33,34600.0,120.45,120.47,120.06,120.33,34600.0
2012-05-22 14:00:00,120.33,120.75,120.29,120.59,50500.0,120.33,120.75,120.29,120.59,50500.0
2012-05-22 14:05:00,120.61,120.66,120.39,120.57,29900.0,120.61,120.66,120.39,120.57,29900.0
2012-05-22 14:10:00,120.51,120.58,120.21,120.41,21900.0,120.51,120.58,120.21,120.41,21900.0
2012-05-22 14:15:00,120.41,120.42,120.06,120.24,27000.0,120.41,120.42,120.06,120.24,27000.0
2012-05-22 14:20:00,120.25,120.55,120.25,120.48,31800.0,120.25,120.55,120.25,120.48,31800.0
2012-05-22 14:25:00,120.46,120.55,120.3,120.48,18800.0,120.46,120.55,120.3,120.48,18800.0
2012-05-22 14:30:00,120.43,120.61,119.92,120.11,85900.0,120.43,120.61,119.92,120.11,85900.0
2012-05-22 14:35:00,120.08,120.27,120.08,120.18,17200.0,120.08,120.27,120.08,120.18,17200.0
2012-05-22 14:40:00,120.18,120.28,120.0,120.25,12100.0,120.18,120.28,120.0,120.25,12100.0
2012-05-22 14:45:00,120.21,120.33,119.94,120.32,48200.0,120.21,120.33,119.94,120.32,48200.0
2012-05-22 14:50:00,120.34,120.47,119.96,119.96,32200.0,120.34,120.47,119.96,119.96,32200.0
2012-05-22 14:55:00,120.02,120.19,119.88,120.0,29800.0,120.02,120.19,119.88,120.0,29800.0
2012-05-22 15:00:00,120.02,120.23,119.99,120.15,25600.0,120.02,120.23,119.99,120.15,25600.0
2012-05-22 15:05:00,120.15,120.19,119.94,120.02,32100.0,120.15,120.19,119.94,120.02,32100.0
2012-05-22 15:10:00,120.02,120.02,119.71,119.71,102700.0,120.02,120.02,119.71,119.71,102700.0
2012-05-22 15:15:00,119.69,119.94,119.55,119.55,59300.0,119.69,119.94,119.55,119.55,59300.0
2012-05-22 15:20:00,119.61,119.86,119.51,119.64,86100.0,119.61,119.86,119.51,119.64,86100.0
2012-05-22 15:25:00,119.62,119.74,119.19,119.29,61200.0,119.62,119.74,119.19,119.29,61200.0
2012-05-22 15:30:00,119.25,119.38,118.87,118.87,70700.0,119.25,119.38,118.87,118.87,70700.0
2012-05-22 15:35:00,118.83,119.2,118.72,118.84,64800.0,118.83,119.2,118.72,118.84,64800.0
2012-05-22 15:40:00,118.81,119.06,118.78,118.81,38700.0,118.81,119.06,118.78,118.81,38700.0
2012-05-22 15:45:00,118.83,118.96,118.17,118.2,130500.0,118.83,118.96,118.17,118.2,130500.0
2012-05-22 15:50:00,118.23,118.82,118.23,118.62,128300.0,118.23,118.82,118.23,118.62,128300.0
2012-05-22 15:55:00,118.63,119.37,118.6,119.37,144800.0,118.63,119.37,118.6,119.37,144800.0
2012-05-23 09:30:00,118.09,119.29,117.6,119.0,106400.0,118.09,119.29,117.6,119.0,106400.0
2012-05-23 09:35:00,119.01,119.1,118.3,118.88,40900.0,119.01,119.1,118.3,118.88,40900.0
2012-05-23 09:40:00,118.89,119.0,118.23,118.33,48900.0,118.89,119.0,118.23,118.33,48900.0
2012-05-23 09:45:00,118.45,118.99,118.04,118.1,69000.0,118.45,118.99,118.04,118.1,69000.0
2012-05-23 09:50:00,118.11,118.85,118.02,118.74,61300.0,118.11,118.85,118.02,118.74,61300.0
2012-05-23 09:55:00,118.64,119.78,118.61,119.78,83500.0,118.64,119.78,118.61,119.78,83500.0
2012-05-23 10:00:00,119.78,120.3,119.22,119.35,82200.0,119.78,120.3,119.22,119.35,82200.0
2012-05-23 10:05:00,119.27,119.99,119.27,119.65,61000.0,119.27,119.99,119.27,119.65,61000.0
2012-05-23 10:10:00,119.7,119.93,119.25,119.34,37800.0,119.7,119.93,119.25,119.34,37800.0
2012-05-23 10:15:00,119.36,119.61,119.01,119.1,29800.0,119.36,119.61,119.01,119.1,29800.0
2012-05-23 10:20:00,119.16,119.39,118.67,118.93,40100.0,119.16,119.39,118.67,118.93,40100.0
2012-05-23 10:25:00,118.93,119.6,118.85,119.6,38300.0,118.93,119.6,118.85,119.6,38300.0
2012-05-23 10:30:00,119.65,119.77,119.26,119.42,52500.0,119.65,119.77,119.26,119.42,52500.0
2012-05-23 10:35:00,119.29,119.64,118.92,118.92,61600.0,119.29,119.64,118.92,118.92,61600.0
2012-05-23 10:40:00,118.9,119.59,118.89,119.44,38000.0,118.9,119.59,118.89,119.44,38000.0
2012-05-23 10:45:00,119.47,119.51,119.06,119.25,32700.0,119.47,119.51,119.06,119.25,32700.0
2012-05-23 10:50:00,119.29,119.51,118.97,119.48,36300.0,119.29,119.51,118.97,119.48,36300.0
2012-05-23 10:55:00,119.5,119.93,119.41,119.81,53500.0,119.5,119.93,119.41,119.81,53500.0
2012-05-23 11:00:00,119.8,119.84,118.92,118.98,94900.0,119.8,119.84,118.92,118.98,94900.0
2012-05-23 11:05:00,118.98,119.44,118.98,119.31,64600.0,118.98,119.44,118.98,119.31,64600.0
2012-05-23 11:10:00,119.34,119.44,119.07,119.4,36800.0,119.34,119.44,119.07,119.4,36800.0
2012-05-23 11:15:00,119.33,119.5,119.06,119.11,33500.0,119.33,119.5,119.06,119.11,33500.0
2012-05-23 11:20:00,119.15,119.2,118.75,119.1,39700.0,119.15,119.2,118.75,119.1,39700.0
2012-05-23 11:25:00,119.09,119.16,118.83,118.93,37100.0,119.09,119.16,118.83,118.93,37100.0
2012-05-23 11:30:00,118.98,119.16,118.88,118.94,17100.0,118.98,119.16,118.88,118.94,17100.0
2012-05-23 11:35:00,118.9,119.13,118.64,119.0,36500.0,118.9,119.13,118.64,119.0,36500.0
2012-05-23 11:40:00,118.91,119.16,118.82,118.93,27800.0,118.91,119.16,118.82,118.93,27800.0
2012-05-23 11:45:00,118.92,118.93,118.47,118.6,42400.0,118.92,118.93,118.47,118.6,42400.0
2012-05-23 11:50:00,118.58,118.74,118.5,118.73,14000.0,118.58,118.74,118.5,118.73,14000.0
2012-05-23 11:55:00,118.73,118.73,118.4,118.4,23500.0,118.73,118.73,118.4,118.4,23500.0
2012-05-23 12:00:00,118.4,118.55,118.11,118.24,40400.0,118.4,118.55,118.11,118.24,40400.0
2012-05-23 12:05:00,118.24,118.43,118.2,118.36,33800.0,118.24,118.43,118.2,118.36,33800.0
2012-05-23 12:10:00,118.36,118.63,118.35,118.6,27000.0,118.36,118.63,118.35,118.6,27000.0
2012-05-23 12:15:00,118.6,118.95,118.6,118.83,42700.0,118.6,118.95,118.6,118.83,42700.0
2012-05-23 12:20:00,118.89,119.1,118.78,118.82,21600.0,118.89,119.1,118.78,118.82,21600.0
2012-05-23 12:25:00,118.83,119.1,118.8,119.1,20600.0,118.83,119.1,118.8,119.1,20600.0
2012-05-23 12:30:00,119.09,119.22,118.85,119.22,44600.0,119.09,119.22,118.85,119.22,44600.0
2012-05-23 12:35:00,119.16,119.4,119.03,119.4,33600.0,119.16,119.4,119.03,119.4,33600.0
2012-05-23 12:40:00,119.4,119.56,119.11,119.31,29600.0,119.4,119.56,119.11,119.31,29600.0
2012-05-23 12:45:00,119.41,119.54,119.07,119.11,42600.0,119.41,119.54,119.07,119.11,42600.0
2012-05-23 12:50:00,119.1,119.35,119.1,119.3,23500.0,119.1,119.35,119.1,119.3,23500.0
2012-05-23 12:55:00,119.25,119.33,119.06,119.09,42600.0,119.25,119.33,119.06,119.09,42600.0
2012-05-23 13:00:00,119.05,119.34,119.0,119.11,27700.0,119.05,119.34,119.0,119.11,27700.0
2012-05-23 13:05:00,119.08,119.23,119.08,119.2,10900.0,119.08,119.23,119.08,119.2,10900.0
2012-05-23 13:10:00,119.19,119.42,119.14,119.38,22100.0,119.19,119.42,119.14,119.38,22100.0
2012-05-23 13:15:00,119.34,119.48,119.25,119.26,12600.0,119.34,119.48,119.25,119.26,12600.0
2012-05-23 13:20:00,119.29,119.68,119.29,119.46,38100.0,119.29,119.68,119.29,119.46,38100.0
2012-05-23 13:25:00,119.47,119.92,119.46,119.89,20600.0,119.47,119.92,119.46,119.89,20600.0
2012-05-23 13:30:00,119.89,119.95,119.76,119.95,23800.0,119.89,119.95,119.76,119.95,23800.0
2012-05-23 13:35:00,119.9,120.27,119.85,120.22,37500.0,119.9,120.27,119.85,120.22,37500.0
2012-05-23 13:40:00,120.22,120.28,120.06,120.28,44300.0,120.22,120.28,120.06,120.28,44300.0
2012-05-23 13:45:00,120.28,120.67,120.24,120.53,46700.0,120.28,120.67,120.24,120.53,46700.0
2012-05-23 13:50:00,120.53,120.66,120.41,120.48,39400.0,120.53,120.66,120.41,120.48,39400.0
2012-05-23 13:55:00,120.42,120.64,120.42,120.55,32800.0,120.42,120.64,120.42,120.55,32800.0
2012-05-23 14:00:00,120.62,120.85,120.35,120.45,27200.0,120.62,120.85,120.35,120.45,27200.0
2012-05-23 14:05:00,120.44,120.73,120.39,120.65,18500.0,120.44,120.73,120.39,120.65,18500.0
2012-05-23 14:10:00,120.63,120.63,120.22,120.31,15800.0,120.63,120.63,120.22,120.31,15800.0
2012-05-23 14:15:00,120.23,120.5,119.79,119.93,31500.0,120.23,120.5,119.79,119.93,31500.0
2012-05-23 14:20:00,119.92,120.15,119.81,119.81,21600.0,119.92,120.15,119.81,119.81,21600.0
2012-05-23 14:25:00,119.8,120.35,119.76,120.02,28100.0,119.8,120.35,119.76,120.02,28100.0
2012-05-23 14:30:00,120.02,120.41,119.71,120.35,32500.0,120.02,120.41,119.71,120.35,32500.0
2012-05-23 14:35:00,120.38,120.67,120.23,120.62,40000.0,120.38,120.67,120.23,120.62,40000.0
2012-05-23 14:40:00,120.62,121.02,120.41,120.92,72200.0,120.62,121.02,120.41,120.92,72200.0
2012-05-23 14:45:00,120.85,121.04,120.83,120.92,33900.0,120.85,121.04,120.83,120.92,33900.0
2012-05-23 14:50:00,120.99,121.28,120.92,121.19,53300.0,120.99,121.28,120.92,121.19,53300.0
2012-05-23 14:55:00,121.19,121.35,121.03,121.25,48000.0,121.19,121.35,121.03,121.25,48000.0
2012-05-23 15:00:00,121.28,121.37,121.03,121.11,33100.0,121.28,121.37,121.03,121.11,33100.0
2012-05-23 15:05:00,121.11,121.2,120.79,121.16,43500.0,121.11,121.2,120.79,121.16,43500.0
2012-05-23 15:10:00,121.16,121.25,120.96,121.11,28500.0,121.16,121.25,120.96,121.11,28500.0
2012-05-23 15:15:00,121.13,121.21,120.86,121.19,34200.0,121.13,121.21,120.86,121.19,34200.0
2012-05-23 15:20:00,121.17,121.4,121.04,121.2,35400.0,121.17,121.4,121.04,121.2,35400.0
2012-05-23 15:25:00,121.2,121.7,121.04,121.66,80400.0,121.2,121.7,121.04,121.66,80400.0
2012-05-23 15:30:00,121.7,122.18,121.65,122.18,71900.0,121.7,122.18,121.65,122.18,71900.0
2012-05-23 15:35:00,122.13,122.25,121.75,122.18,80300.0,122.13,122.25,121.75,122.18,80300.0
2012-05-23 15:40:00,122.14,122.46,122.07,122.23,91000.0,122.14,122.46,122.07,122.23,91000.0
2012-05-23 15:45:00,122.22,122.31,121.89,121.89,70200.0,122.22,122.31,121.89,121.89,70200.0
2012-05-23 15:50:00,121.92,122.13,121.81,121.87,126800.0,121.92,122.13,121.81,121.87,126800.0
2012-05-23 15:55:00,121.82,122.32,121.82,122.29,125700.0,121.82,122.32,121.82,122.29,125700.0
2012-05-24 09:30:00,121.85,122.22,120.56,120.87,162100.0,121.85,122.22,120.56,120.87,162100.0
2012-05-24 09:35:00,120.77,120.87,120.08,120.14,76200.0,120.77,120.87,120.08,120.14,76200.0
2012-05-24 09:40:00,120.14,120.64,119.86,120.24,103100.0,120.14,120.64,119.86,120.24,103100.0
2012-05-24 09:45:00,120.22,120.27,119.67,119.77,102600.0,120.22,120.27,119.67,119.77,102600.0
2012-05-24 09:50:00,119.8,120.0,119.01,119.16,103400.0,119.8,120.0,119.01,119.16,103400.0
2012-05-24 09:55:00,119.13,119.73,118.83,119.5,96700.0,119.13,119.73,118.83,119.5,96700.0
2012-05-24 10:00:00,119.5,119.82,119.04,119.41,81900.0,119.5,119.82,119.04,119.41,81900.0
2012-05-24 10:05:00,119.53,120.15,119.49,119.95,56900.0,119.53,120.15,119.49,119.95,56900.0
2012-05-24 10:10:00,119.94,120.14,119.59,120.02,44000.0,119.94,120.14,119.59,120.02,44000.0
2012-05-24 10:15:00,120.05,120.4,119.79,119.86,73100.0,120.05,120.4,119.79,119.86,73100.0
2012-05-24 10:20:00,119.95,120.19,119.66,119.74,43500.0,119.95,120.19,119.66,119.74,43500.0
2012-05-24 10:25:00,119.74,119.89,119.55,119.72,36900.0,119.74,119.89,119.55,119.72,36900.0
2012-05-24 10:30:00,119.66,120.25,119.62,120.19,50100.0,119.66,120.25,119.62,120.19,50100.0
2012-05-24 10:35:00,120.2,120.34,120.06,120.14,52500.0,120.2,120.34,120.06,120.14,52500.0
2012-05-24 10:40:00,120.12,120.33,119.96,120.17,35900.0,120.12,120.33,119.96,120.17,35900.0
2012-05-24 10:45:00,120.07,120.12,119.7,119.7,62600.0,120.07,120.12,119.7,119.7,62600.0
2012-05-24 10:50:00,119.7,119.96,119.57,119.79,49000.0,119.7,119.96,119.57,119.79,49000.0
2012-05-24 10:55:00,119.77,119.77,119.1,119.42,85000.0,119.77,119.77,119.1,119.42,85000.0
2012-05-24 11:00:00,119.42,119.44,119.09,119.19,34600.0,119.42,119.44,119.09,119.19,34600.0
2012-05-24 11:05:00,119.3,119.5,119.12,119.16,29200.0,119.3,119.5,119.12,119.16,29200.0
2012-05-24 11:10:00,119.2,119.41,119.03,119.03,32700.0,119.2,119.41,119.03,119.03,32700.0
2012-05-24 11:15:00,119.02,119.22,118.86,118.99,44100.0,119.02,119.22,118.86,118.99,44100.0
2012-05-24 11:20:00,118.95,119.11,118.82,118.83,28700.0,118.95,119.11,118.82,118.83,28700.0
2012-05-24 11:25:00,118.85,119.05,118.6,118.9,46500.0,118.85,119.05,118.6,118.9,46500.0
2012-05-24 11:30:00,118.89,118.93,118.4,118.45,54800.0,118.89,118.93,118.4,118.45,54800.0
2012-05-24 11:35:00,118.45,118.64,118.38,118.43,30600.0,118.45,118.64,118.38,118.43,30600.0
2012-05-24 11:40:00,118.39,118.45,118.15,118.18,46100.0,118.39,118.45,118.15,118.18,46100.0
2012-05-24 11:45:00,118.18,118.2,117.83,117.96,124500.0,118.18,118.2,117.83,117.96,124500.0
2012-05-24 11:50:00,117.91,118.23,117.88,118.13,54200.0,117.91,118.23,117.88,118.13,54200.0
2012-05-24 11:55:00,118.16,118.22,117.7,118.03,55500.0,118.16,118.22,117.7,118.03,55500.0
2012-05-24 12:00:00,118.06,118.23,117.9,118.23,49700.0,118.06,118.23,117.9,118.23,49700.0
2012-05-24 12:05:00,118.28,118.48,118.08,118.16,31700.0,118.28,118.48,118.08,118.16,31700.0
2012-05-24 12:10:00,118.16,118.33,117.87,117.96,59500.0,118.16,118.33,117.87,117.96,59500.0
2012-05-24 12:15:00,117.88,117.96,117.65,117.67,59800.0,117.88,117.96,117.65,117.67,59800.0
2012-05-24 12:20:00,117.74,117.83,117.56,117.83,44500.0,117.74,117.83,117.56,117.83,44500.0
2012-05-24 12:25:00,117.83,118.05,117.67,117.75,50100.0,117.83,118.05,117.67,117.75,50100.0
2012-05-24 12:30:00,117.78,118.07,117.67,118.01,54700.0,117.78,118.07,117.67,118.01,54700.0
2012-05-24 12:35:00,117.98,118.04,117.84,117.99,62500.0,117.98,118.04,117.84,117.99,62500.0
2012-05-24 12:40:00,117.91,118.0,117.74,117.81,22200.0,117.91,118.0,117.74,117.81,22200.0
2012-05-24 12:45:00,117.82,117.98,117.76,117.84,22900.0,117.82,117.98,117.76,117.84,22900.0
2012-05-24 12:50:00,117.82,117.82,117.5,117.56,50400.0,117.82,117.82,117.5,117.56,50400.0
2012-05-24 12:55:00,117.52,117.8,117.5,117.75,65000.0,117.52,117.8,117.5,117.75,65000.0
2012-05-24 13:00:00,117.75,118.07,117.71,117.98,69800.0,117.75,118.07,117.71,117.98,69800.0
2012-05-24 13:05:00,118.0,118.37,117.99,118.03,50200.0,118.0,118.37,117.99,118.03,50200.0
2012-05-24 13:10:00,118.02,118.16,117.95,118.11,22300.0,118.02,118.16,117.95,118.11,22300.0
2012-05-24 13:15:00,118.17,118.36,117.96,118.08,44900.0,118.17,118.36,117.96,118.08,44900.0
2012-05-24 13:20:00,118.08,118.26,117.96,118.01,36200.0,118.08,118.26,117.96,118.01,36200.0
2012-05-24 13:25:00,118.06,118.15,117.75,117.89,44800.0,118.06,118.15,117.75,117.89,44800.0
2012-05-24 13:30:00,117.88,117.88,117.5,117.55,49000.0,117.88,117.88,117.5,117.55,49000.0
2012-05-24 13:35:00,117.55,117.63,117.27,117.37,76500.0,117.55,117.63,117.27,117.37,76500.0
2012-05-24 13:40:00,117.38,117.69,117.31,117.61,48500.0,117.38,117.69,117.31,117.61,48500.0
2012-05-24 13:45:00,117.62,117.72,117.44,117.51,18400.0,117.62,117.72,117.44,117.51,18400.0
2012-05-24 13:50:00,117.57,117.59,117.36,117.36,47300.0,117.57,117.59,117.36,117.36,47300.0
2012-05-24 13:55:00,117.4,117.46,117.31,117.36,35100.0,117.4,117.46,117.31,117.36,35100.0
2012-05-24 14:00:00,117.37,117.59,117.31,117.55,26500.0,117.37,117.59,117.31,117.55,26500.0
2012-05-24 14:05:00,117.49,117.59,117.42,117.53,21900.0,117.49,117.59,117.42,117.53,21900.0
2012-05-24 14:10:00,117.47,117.52,117.31,117.33,46900.0,117.47,117.52,117.31,117.33,46900.0
2012-05-24 14:15:00,117.35,117.57,117.31,117.48,43200.0,117.35,117.57,117.31,117.48,43200.0
2012-05-24 14:20:00,117.47,117.74,117.46,117.74,41100.0,117.47,117.74,117.46,117.74,41100.0
2012-05-24 14:25:00,117.67,117.81,117.56,117.63,26500.0,117.67,117.81,117.56,117.63,26500.0
2012-05-24 14:30:00,117.7,117.87,117.58,117.85,24900.0,117.7,117.87,117.58,117.85,24900.0
2012-05-24 14:35:00,117.86,118.06,117.64,117.64,51100.0,117.86,118.06,117.64,117.64,51100.0
2012-05-24 14:40:00,117.64,117.7,117.35,117.5,59200.0,117.64,117.7,117.35,117.5,59200.0
2012-05-24 14:45:00,117.59,117.6,117.34,117.59,27600.0,117.59,117.6,117.34,117.59,27600.0
2012-05-24 14:50:00,117.54,117.72,117.4,117.56,41100.0,117.54,117.72,117.4,117.56,41100.0
2012-05-24 14:55:00,117.61,117.67,117.35,117.37,22400.0,117.61,117.67,117.35,117.37,22400.0
2012-05-24 15:00:00,117.37,117.72,117.37,117.6,28300.0,117.37,117.72,117.37,117.6,28300.0
2012-05-24 15:05:00,117.61,117.75,117.46,117.53,35700.0,117.61,117.75,117.46,117.53,35700.0
2012-05-24 15:10:00,117.56,117.63,117.45,117.49,47200.0,117.56,117.63,117.45,117.49,47200.0
2012-05-24 15:15:00,117.48,117.71,117.45,117.63,35700.0,117.48,117.71,117.45,117.63,35700.0
2012-05-24 15:20:00,117.63,117.98,117.5,117.75,40800.0,117.63,117.98,117.5,117.75,40800.0
2012-05-24 15:25:00,117.69,118.27,117.66,117.82,73600.0,117.69,118.27,117.66,117.82,73600.0
2012-05-24 15:30:00,117.83,118.18,117.83,117.96,61900.0,117.83,118.18,117.83,117.96,61900.0
2012-05-24 15:35:00,117.97,118.05,117.79,117.88,48400.0,117.97,118.05,117.79,117.88,48400.0
2012-05-24 15:40:00,117.9,117.96,117.66,117.79,50900.0,117.9,117.96,117.66,117.79,50900.0
2012-05-24 15:45:00,117.74,117.9,117.64,117.78,73900.0,117.74,117.9,117.64,117.78,73900.0
2012-05-24 15:50:00,117.79,118.19,117.75,118.12,124300.0,117.79,118.19,117.75,118.12,124300.0
2012-05-24 15:55:00,118.1,118.27,118.02,118.17,125800.0,118.1,118.27,118.02,118.17,125800.0
2012-05-25 09:30:00,118.02,118.6,117.91,118.59,54300.0,118.02,118.6,117.91,118.59,54300.0
2012-05-25 09:35:00,118.59,119.14,118.57,118.74,82900.0,118.59,119.14,118.57,118.74,82900.0
2012-05-25 09:40:00,118.74,119.17,118.26,118.33,72000.0,118.74,119.17,118.26,118.33,72000.0
2012-05-25 09:45:00,118.37,118.82,118.1,118.52,43700.0,118.37,118.82,118.1,118.52,43700.0
2012-05-25 09:50:00,118.37,118.52,118.0,118.4,42500.0,118.37,118.52,118.0,118.4,42500.0
2012-05-25 09:55:00,118.5,118.84,118.35,118.5,37300.0,118.5,118.84,118.35,118.5,37300.0
2012-05-25 10:00:00,118.53,118.73,118.37,118.73,38300.0,118.53,118.73,118.37,118.73,38300.0
2012-05-25 10:05:00,118.64,118.71,118.17,118.23,44300.0,118.64,118.71,118.17,118.23,44300.0
2012-05-25 10:10:00,118.32,118.33,117.56,117.82,81700.0,118.32,118.33,117.56,117.82,81700.0
2012-05-25 10:15:00,117.86,117.95,117.57,117.95,29400.0,117.86,117.95,117.57,117.95,29400.0
2012-05-25 10:20:00,117.95,118.16,117.76,118.01,44400.0,117.95,118.16,117.76,118.01,44400.0
2012-05-25 10:25:00,118.06,118.15,117.31,117.47,44600.0,118.06,118.15,117.31,117.47,44600.0
2012-05-25 10:30:00,117.57,117.76,117.4,117.59,36900.0,117.57,117.76,117.4,117.59,36900.0
2012-05-25 10:35:00,117.58,117.76,117.35,117.37,23100.0,117.58,117.76,117.35,117.37,23100.0
2012-05-25 10:40:00,117.37,117.42,117.0,117.0,56600.0,117.37,117.42,117.0,117.0,56600.0
2012-05-25 10:45:00,117.0,117.1,116.75,117.03,36400.0,117.0,117.1,116.75,117.03,36400.0
2012-05-25 10:50:00,117.02,117.31,116.84,117.24,47600.0,117.02,117.31,116.84,117.24,47600.0
2012-05-25 10:55:00,117.3,117.5,117.19,117.35,36100.0,117.3,117.5,117.19,117.35,36100.0
2012-05-25 11:00:00,117.35,117.48,117.25,117.4,15600.0,117.35,117.48,117.25,117.4,15600.0
2012-05-25 11:05:00,117.37,117.95,117.37,117.67,36400.0,117.37,117.95,117.37,117.67,36400.0
2012-05-25 11:10:00,117.6,118.18,117.6,118.14,49000.0,117.6,118.18,117.6,118.14,49000.0
2012-05-25 11:15:00,118.11,118.17,117.72,117.83,61600.0,118.11,118.17,117.72,117.83,61600.0
2012-05-25 11:20:00,117.85,118.15,117.85,118.11,27100.0,117.85,118.15,117.85,118.11,27100.0
2012-05-25 11:25:00,118.07,118.14,117.94,118.12,33600.0,118.07,118.14,117.94,118.12,33600.0
2012-05-25 11:30:00,118.09,118.13,117.8,118.01,64700.0,118.09,118.13,117.8,118.01,64700.0
2012-05-25 11:35:00,118.0,118.2,117.97,118.07,35000.0,118.0,118.2,117.97,118.07,35000.0
2012-05-25 11:40:00,118.07,118.17,117.91,117.99,93800.0,118.07,118.17,117.91,117.99,93800.0
2012-05-25 11:45:00,118.0,118.2,117.98,118.03,13400.0,118.0,118.2,117.98,118.03,13400.0
2012-05-25 11:50:00,118.05,118.09,117.82,117.9,25000.0,118.05,118.09,117.82,117.9,25000.0
2012-05-25 11:55:00,117.89,117.99,117.7,117.72,26300.0,117.89,117.99,117.7,117.72,26300.0
2012-05-25 12:00:00,117.73,117.92,117.6,117.65,22800.0,117.73,117.92,117.6,117.65,22800.0
2012-05-25 12:05:00,117.67,118.04,117.66,118.04,24300.0,117.67,118.04,117.66,118.04,24300.0
2012-05-25 12:10:00,118.05,118.07,117.82,117.89,17300.0,118.05,118.07,117.82,117.89,17300.0
2012-05-25 12:15:00,117.85,117.91,117.79,117.86,18600.0,117.85,117.91,117.79,117.86,18600.0
2012-05-25 12:20:00,117.9,117.99,117.82,117.86,18600.0,117.9,117.99,117.82,117.86,18600.0
2012-05-25 12:25:00,117.87,117.94,117.62,117.73,18600.0,117.87,117.94,117.62,117.73,18600.0
2012-05-25 12:30:00,117.71,117.8,117.6,117.7,8000.0,117.71,117.8,117.6,117.7,8000.0
2012-05-25 12:35:00,117.7,117.82,117.66,117.72,10400.0,117.7,117.82,117.66,117.72,10400.0
2012-05-25 12:40:00,117.71,117.93,117.71,117.87,16900.0,117.71,117.93,117.71,117.87,16900.0
2012-05-25 12:45:00,117.94,117.94,117.81,117.89,17200.0,117.94,117.94,117.81,117.89,17200.0
2012-05-25 12:50:00,117.89,118.05,117.69,117.99,36500.0,117.89,118.05,117.69,117.99,36500.0
2012-05-25 12:55:00,117.98,118.02,117.85,117.94,14400.0,117.98,118.02,117.85,117.94,14400.0
2012-05-25 13:00:00,117.94,117.98,117.83,117.85,21600.0,117.94,117.98,117.83,117.85,21600.0
2012-05-25 13:05:00,117.87,117.96,117.79,117.93,17200.0,117.87,117.96,117.79,117.93,17200.0
2012-05-25 13:10:00,117.94,117.94,117.59,117.64,17200.0,117.94,117.94,117.59,117.64,17200.0
2012-05-25 13:15:00,117.65,117.71,117.56,117.69,12200.0,117.65,117.71,117.56,117.69,12200.0
2012-05-25 13:20:00,117.69,117.76,117.52,117.61,19100.0,117.69,117.76,117.52,117.61,19100.0
2012-05-25 13:25:00,117.68,117.92,117.68,117.85,26800.0,117.68,117.92,117.68,117.85,26800.0
2012-05-25 13:30:00,117.88,118.09,117.88,118.05,37700.0,117.88,118.09,117.88,118.05,37700.0
2012-05-25 13:35:00,118.05,118.46,118.05,118.46,30700.0,118.05,118.46,118.05,118.46,30700.0
2012-05-25 13:40:00,118.46,118.51,118.3,118.46,21500.0,118.46,118.51,118.3,118.46,21500.0
2012-05-25 13:45:00,118.39,118.42,118.34,118.38,14300.0,118.39,118.42,118.34,118.38,14300.0
2012-05-25 13:50:00,118.38,118.42,118.26,118.34,21200.0,118.38,118.42,118.26,118.34,21200.0
2012-05-25 13:55:00,118.37,118.37,118.15,118.23,17200.0,118.37,118.37,118.15,118.23,17200.0
2012-05-25 14:00:00,118.21,118.21,118.0,118.02,28800.0,118.21,118.21,118.0,118.02,28800.0
2012-05-25 14:05:00,118.04,118.12,118.0,118.02,15800.0,118.04,118.12,118.0,118.02,15800.0
2012-05-25 14:10:00,118.02,118.13,118.0,118.05,7100.0,118.02,118.13,118.0,118.05,7100.0
2012-05-25 14:15:00,118.03,118.06,117.8,117.9,20000.0,118.03,118.06,117.8,117.9,20000.0
2012-05-25 14:20:00,117.86,117.98,117.68,117.89,18300.0,117.86,117.98,117.68,117.89,18300.0
2012-05-25 14:25:00,117.84,117.95,117.6,117.8,12100.0,117.84,117.95,117.6,117.8,12100.0
2012-05-25 14:30:00,117.83,117.93,117.73,117.77,39600.0,117.83,117.93,117.73,117.77,39600.0
2012-05-25 14:35:00,117.73,117.97,117.65,117.91,14100.0,117.73,117.97,117.65,117.91,14100.0
2012-05-25 14:40:00,117.84,117.88,117.62,117.76,15700.0,117.84,117.88,117.62,117.76,15700.0
2012-05-25 14:45:00,117.76,117.77,117.47,117.47,34900.0,117.76,117.77,117.47,117.47,34900.0
2012-05-25 14:50:00,117.46,117.54,117.33,117.34,26800.0,117.46,117.54,117.33,117.34,26800.0
2012-05-25 14:55:00,117.34,117.53,117.22,117.31,23900.0,117.34,117.53,117.22,117.31,23900.0
2012-05-25 15:00:00,117.34,117.45,117.22,117.3,26800.0,117.34,117.45,117.22,117.3,26800.0
2012-05-25 15:05:00,117.3,117.36,117.2,117.34,52200.0,117.3,117.36,117.2,117.34,52200.0
2012-05-25 15:10:00,117.31,117.33,117.07,117.13,21300.0,117.31,117.33,117.07,117.13,21300.0
2012-05-25 15:15:00,117.13,117.32,117.1,117.21,15800.0,117.13,117.32,117.1,117.21,15800.0
2012-05-25 15:20:00,117.17,117.29,117.05,117.29,24900.0,117.17,117.29,117.05,117.29,24900.0
2012-05-25 15:25:00,117.29,117.29,117.12,117.25,14700.0,117.29,117.29,117.12,117.25,14700.0
2012-05-25 15:30:00,117.25,117.28,117.09,117.14,46100.0,117.25,117.28,117.09,117.14,46100.0
2012-05-25 15:35:00,117.14,117.31,117.11,117.31,19900.0,117.14,117.31,117.11,117.31,19900.0
2012-05-25 15:40:00,117.31,117.39,117.19,117.27,35000.0,117.31,117.39,117.19,117.27,35000.0
2012-05-25 15:45:00,117.28,117.49,117.23,117.49,39500.0,117.28,117.49,117.23,117.49,39500.0
2012-05-25 15:50:00,117.47,117.59,117.34,117.51,54400.0,117.47,117.59,117.34,117.51,54400.0
2012-05-25 15:55:00,117.46,117.67,117.43,117.59,61900.0,117.46,117.67,117.43,117.59,61900.0
2012-05-29 09:30:00,119.46,120.4,119.3,120.33,228900.0,119.46,120.4,119.3,120.33,228900.0
2012-05-29 09:35:00,120.28,121.14,120.23,120.73,157900.0,120.28,121.14,120.23,120.73,157900.0
2012-05-29 09:40:00,120.75,120.99,120.22,120.75,101300.0,120.75,120.99,120.22,120.75,101300.0
2012-05-29 09:45:00,120.7,120.85,120.16,120.39,61300.0,120.7,120.85,120.16,120.39,61300.0
2012-05-29 09:50:00,120.39,120.65,120.31,120.61,53100.0,120.39,120.65,120.31,120.61,53100.0
2012-05-29 09:55:00,120.65,120.81,120.45,120.5,31600.0,120.65,120.81,120.45,120.5,31600.0
2012-05-29 10:00:00,120.51,120.72,120.35,120.61,54700.0,120.51,120.72,120.35,120.61,54700.0
2012-05-29 10:05:00,120.59,120.95,120.52,120.94,91600.0,120.59,120.95,120.52,120.94,91600.0
2012-05-29 10:10:00,120.89,121.7,120.82,121.69,113200.0,120.89,121.7,120.82,121.69,113200.0
2012-05-29 10:15:00,121.62,121.99,121.55,121.86,97100.0,121.62,121.99,121.55,121.86,97100.0
2012-05-29 10:20:00,121.89,122.06,121.5,121.79,99900.0,121.89,122.06,121.5,121.79,99900.0
2012-05-29 10:25:00,121.77,121.96,121.52,121.79,59800.0,121.77,121.96,121.52,121.79,59800.0
2012-05-29 10:30:00,121.83,122.18,121.78,122.13,68000.0,121.83,122.18,121.78,122.13,68000.0
2012-05-29 10:35:00,122.13,122.85,122.13,122.5,121900.0,122.13,122.85,122.13,122.5,121900.0
2012-05-29 10:40:00,122.49,122.83,122.39,122.54,81300.0,122.49,122.83,122.39,122.54,81300.0
2012-05-29 10:45:00,122.5,122.65,122.14,122.21,47300.0,122.5,122.65,122.14,122.21,47300.0
2012-05-29 10:50:00,122.25,122.45,121.75,121.77,100400.0,122.25,122.45,121.75,121.77,100400.0
2012-05-29 10:55:00,121.75,122.14,121.67,121.97,51700.0,121.75,122.14,121.67,121.97,51700.0
2012-05-29 11:00:00,121.94,122.04,121.72,121.72,25300.0,121.94,122.04,121.72,121.72,25300.0
2012-05-29 11:05:00,121.68,121.75,121.53,121.62,28400.0,121.68,121.75,121.53,121.62,28400.0
2012-05-29 11:10:00,121.62,121.81,121.56,121.73,25700.0,121.62,121.81,121.56,121.73,25700.0
2012-05-29 11:15:00,121.76,121.97,121.72,121.88,32000.0,121.76,121.97,121.72,121.88,32000.0
2012-05-29 11:20:00,121.87,121.87,121.53,121.72,20100.0,121.87,121.87,121.53,121.72,20100.0
2012-05-29 11:25:00,121.8,122.0,121.73,122.0,25400.0,121.8,122.0,121.73,122.0,25400.0
2012-05-29 11:30:00,122.0,122.12,121.56,121.63,30700.0,122.0,122.12,121.56,121.63,30700.0
2012-05-29 11:35:00,121.57,121.59,121.05,121.12,58900.0,121.57,121.59,121.05,121.12,58900.0
2012-05-29 11:40:00,121.1,121.31,120.9,121.06,64900.0,121.1,121.31,120.9,121.06,64900.0
2012-05-29 11:45:00,121.04,121.11,120.75,120.91,44500.0,121.04,121.11,120.75,120.91,44500.0
2012-05-29 11:50:00,120.9,121.1,120.83,121.05,20300.0,120.9,121.1,120.83,121.05,20300.0
2012-05-29 11:55:00,121.04,121.17,120.81,120.84,23000.0,121.04,121.17,120.81,120.84,23000.0
2012-05-29 12:00:00,120.8,120.84,120.25,120.33,43100.0,120.8,120.84,120.25,120.33,43100.0
2012-05-29 12:05:00,120.28,120.53,120.26,120.38,43700.0,120.28,120.53,120.26,120.38,43700.0
2012-05-29 12:10:00,120.36,120.44,120.25,120.33,28100.0,120.36,120.44,120.25,120.33,28100.0
2012-05-29 12:15:00,120.36,120.42,120.2,120.36,25200.0,120.36,120.42,120.2,120.36,25200.0
2012-05-29 12:20:00,120.41,120.5,120.24,120.25,16600.0,120.41,120.5,120.24,120.25,16600.0
2012-05-29 12:25:00,120.3,120.58,120.25,120.54,28600.0,120.3,120.58,120.25,120.54,28600.0
2012-05-29 12:30:00,120.55,120.59,120.2,120.29,26400.0,120.55,120.59,120.2,120.29,26400.0
2012-05-29 12:35:00,120.2,120.46,120.14,120.19,23300.0,120.2,120.46,120.14,120.19,23300.0
2012-05-29 12:40:00,120.19,120.6,120.19,120.51,35200.0,120.19,120.6,120.19,120.51,35200.0
2012-05-29 12:45:00,120.39,120.6,120.39,120.51,30800.0,120.39,120.6,120.39,120.51,30800.0
2012-05-29 12:50:00,120.53,120.76,120.45,120.69,17500.0,120.53,120.76,120.45,120.69,17500.0
2012-05-29 12:55:00,120.69,120.75,120.52,120.54,25900.0,120.69,120.75,120.52,120.54,25900.0
2012-05-29 13:00:00,120.51,120.64,120.45,120.6,13500.0,120.51,120.64,120.45,120.6,13500.0
2012-05-29 13:05:00,120.51,120.78,120.5,120.74,30000.0,120.51,120.78,120.5,120.74,30000.0
2012-05-29 13:10:00,120.73,121.2,120.7,120.99,51900.0,120.73,121.2,120.7,120.99,51900.0
2012-05-29 13:15:00,121.0,121.17,120.9,121.12,38500.0,121.0,121.17,120.9,121.12,38500.0
2012-05-29 13:20:00,121.14,121.18,120.88,120.99,18500.0,121.14,121.18,120.88,120.99,18500.0
2012-05-29 13:25:00,120.99,121.02,120.66,120.66,15100.0,120.99,121.02,120.66,120.66,15100.0
2012-05-29 13:30:00,120.65,120.83,120.6,120.68,23200.0,120.65,120.83,120.6,120.68,23200.0
2012-05-29 13:35:00,120.7,120.74,120.6,120.73,13400.0,120.7,120.74,120.6,120.73,13400.0
2012-05-29 13:40:00,120.7,121.0,120.7,120.92,17000.0,120.7,121.0,120.7,120.92,17000.0
2012-05-29 13:45:00,120.95,121.28,120.95,121.15,41400.0,120.95,121.28,120.95,121.15,41400.0
2012-05-29 13:50:00,121.16,121.28,121.1,121.21,13800.0,121.16,121.28,121.1,121.21,13800.0
2012-05-29 13:55:00,121.25,121.4,121.21,121.27,23000.0,121.25,121.4,121.21,121.27,23000.0
2012-05-29 14:00:00,121.29,121.29,120.94,120.94,18300.0,121.29,121.29,120.94,120.94,18300.0
2012-05-29 14:05:00,120.98,121.09,120.86,120.88,23700.0,120.98,121.09,120.86,120.88,23700.0
2012-05-29 14:10:00,120.91,121.29,120.88,121.13,33400.0,120.91,121.29,120.88,121.13,33400.0
2012-05-29 14:15:00,121.13,121.32,120.99,121.19,19800.0,121.13,121.32,120.99,121.19,19800.0
2012-05-29 14:20:00,121.1,121.28,120.9,120.92,22200.0,121.1,121.28,120.9,120.92,22200.0
2012-05-29 14:25:00,120.96,121.24,120.94,121.23,20000.0,120.96,121.24,120.94,121.23,20000.0
2012-05-29 14:30:00,121.24,121.41,121.18,121.36,29700.0,121.24,121.41,121.18,121.36,29700.0
2012-05-29 14:35:00,121.36,121.43,121.13,121.17,34300.0,121.36,121.43,121.13,121.17,34300.0
2012-05-29 14:40:00,121.16,121.35,121.12,121.25,18200.0,121.16,121.35,121.12,121.25,18200.0
2012-05-29 14:45:00,121.25,121.4,121.23,121.38,20100.0,121.25,121.4,121.23,121.38,20100.0
2012-05-29 14:50:00,121.32,121.69,121.32,121.62,43900.0,121.32,121.69,121.32,121.62,43900.0
2012-05-29 14:55:00,121.56,121.68,121.36,121.36,35600.0,121.56,121.68,121.36,121.36,35600.0
2012-05-29 15:00:00,121.38,121.41,121.12,121.31,18600.0,121.38,121.41,121.12,121.31,18600.0
2012-05-29 15:05:00,121.27,121.37,121.19,121.33,21800.0,121.27,121.37,121.19,121.33,21800.0
2012-05-29 15:10:00,121.34,121.81,121.34,121.77,34800.0,121.34,121.81,121.34,121.77,34800.0
2012-05-29 15:15:00,121.77,121.88,121.65,121.65,42500.0,121.77,121.88,121.65,121.65,42500.0
2012-05-29 15:20:00,121.69,121.74,121.51,121.61,28000.0,121.69,121.74,121.51,121.61,28000.0
2012-05-29 15:25:00,121.56,121.67,121.42,121.47,27200.0,121.56,121.67,121.42,121.47,27200.0
2012-05-29 15:30:00,121.46,121.52,121.23,121.43,28300.0,121.46,121.52,121.23,121.43,28300.0
2012-05-29 15:35:00,121.38,121.62,121.34,121.38,42700.0,121.38,121.62,121.34,121.38,42700.0
2012-05-29 15:40:00,121.4,121.78,121.36,121.73,54500.0,121.4,121.78,121.36,121.73,54500.0
2012-05-29 15:45:00,121.74,121.9,121.66,121.78,79100.0,121.74,121.9,121.66,121.78,79100.0
2012-05-29 15:50:00,121.78,121.85,121.7,121.84,93300.0,121.78,121.85,121.7,121.84,93300.0
2012-05-29 15:55:00,121.8,121.9,121.52,121.71,186300.0,121.8,121.9,121.52,121.71,186300.0
2012-05-30 09:30:00,119.7,120.16,119.0,119.17,122400.0,119.7,120.16,119.0,119.17,122400.0
2012-05-30 09:35:00,119.05,119.26,118.77,118.88,71700.0,119.05,119.26,118.77,118.88,71700.0
2012-05-30 09:40:00,118.82,118.86,118.65,118.84,78300.0,118.82,118.86,118.65,118.84,78300.0
2012-05-30 09:45:00,118.72,118.88,118.54,118.88,85400.0,118.72,118.88,118.54,118.88,85400.0
2012-05-30 09:50:00,118.82,119.05,118.72,118.93,53200.0,118.82,119.05,118.72,118.93,53200.0
2012-05-30 09:55:00,118.94,118.97,118.7,118.7,47600.0,118.94,118.97,118.7,118.7,47600.0
2012-05-30 10:00:00,118.72,119.02,118.57,118.8,56900.0,118.72,119.02,118.57,118.8,56900.0
2012-05-30 10:05:00,118.8,119.11,118.73,119.0,39600.0,118.8,119.11,118.73,119.0,39600.0
2012-05-30 10:10:00,119.02,119.09,118.63,118.83,30100.0,119.02,119.09,118.63,118.83,30100.0
2012-05-30 10:15:00,118.9,119.2,118.82,118.91,42500.0,118.9,119.2,118.82,118.91,42500.0
2012-05-30 10:20:00,118.85,119.16,118.73,119.13,42700.0,118.85,119.16,118.73,119.13,42700.0
2012-05-30 10:25:00,119.14,119.19,118.68,118.8,37000.0,119.14,119.19,118.68,118.8,37000.0
2012-05-30 10:30:00,118.76,118.83,118.5,118.79,37000.0,118.76,118.83,118.5,118.79,37000.0
2012-05-30 10:35:00,118.82,118.82,117.99,118.04,92300.0,118.82,118.82,117.99,118.04,92300.0
2012-05-30 10:40:00,118.03,118.38,117.88,118.24,44000.0,118.03,118.38,117.88,118.24,44000.0
2012-05-30 10:45:00,118.22,118.38,118.06,118.18,49100.0,118.22,118.38,118.06,118.18,49100.0
2012-05-30 10:50:00,118.2,118.65,118.19,118.35,27200.0,118.2,118.65,118.19,118.35,27200.0
2012-05-30 10:55:00,118.39,118.43,118.01,118.24,22300.0,118.39,118.43,118.01,118.24,22300.0
2012-05-30 11:00:00,118.19,118.34,118.04,118.23,35000.0,118.19,118.34,118.04,118.23,35000.0
2012-05-30 11:05:00,118.23,118.58,118.12,118.5,45600.0,118.23,118.58,118.12,118.5,45600.0
2012-05-30 11:10:00,118.38,118.57,118.24,118.29,35600.0,118.38,118.57,118.24,118.29,35600.0
2012-05-30 11:15:00,118.3,118.4,118.01,118.01,50100.0,118.3,118.4,118.01,118.01,50100.0
2012-05-30 11:20:00,118.05,118.07,117.91,117.95,51900.0,118.05,118.07,117.91,117.95,51900.0
2012-05-30 11:25:00,118.03,118.08,117.98,118.03,22700.0,118.03,118.08,117.98,118.03,22700.0
2012-05-30 11:30:00,118.04,118.15,117.81,117.86,79900.0,118.04,118.15,117.81,117.86,79900.0
2012-05-30 11:35:00,117.81,117.96,117.76,117.85,66500.0,117.81,117.96,117.76,117.85,66500.0
2012-05-30 11:40:00,117.85,117.94,117.77,117.87,28300.0,117.85,117.94,117.77,117.87,28300.0
2012-05-30 11:45:00,117.86,117.9,117.75,117.77,38400.0,117.86,117.9,117.75,117.77,38400.0
2012-05-30 11:50:00,117.81,117.85,117.59,117.59,51700.0,117.81,117.85,117.59,117.59,51700.0
2012-05-30 11:55:00,117.63,117.71,117.57,117.57,39500.0,117.63,117.71,117.57,117.57,39500.0
2012-05-30 12:00:00,117.6,117.65,117.26,117.37,66900.0,117.6,117.65,117.26,117.37,66900.0
2012-05-30 12:05:00,117.3,117.36,117.06,117.18,87800.0,117.3,117.36,117.06,117.18,87800.0
2012-05-30 12:10:00,117.16,117.18,117.0,117.06,29600.0,117.16,117.18,117.0,117.06,29600.0
2012-05-30 12:15:00,117.06,117.16,117.0,117.16,39000.0,117.06,117.16,117.0,117.16,39000.0
2012-05-30 12:20:00,117.1,117.23,117.07,117.09,23400.0,117.1,117.23,117.07,117.09,23400.0
2012-05-30 12:25:00,117.11,117.26,117.05,117.12,51500.0,117.11,117.26,117.05,117.12,51500.0
2012-05-30 12:30:00,117.14,117.28,117.08,117.18,29500.0,117.14,117.28,117.08,117.18,29500.0
2012-05-30 12:35:00,117.18,117.46,117.15,117.31,32500.0,117.18,117.46,117.15,117.31,32500.0
2012-05-30 12:40:00,117.39,117.46,117.27,117.46,22400.0,117.39,117.46,117.27,117.46,22400.0
2012-05-30 12:45:00,117.46,117.6,117.44,117.47,33700.0,117.46,117.6,117.44,117.47,33700.0
2012-05-30 12:50:00,117.47,117.56,117.36,117.46,26200.0,117.47,117.56,117.36,117.46,26200.0
2012-05-30 12:55:00,117.46,117.57,117.45,117.56,19300.0,117.46,117.57,117.45,117.56,19300.0
2012-05-30 13:00:00,117.61,117.65,117.4,117.52,23700.0,117.61,117.65,117.4,117.52,23700.0
2012-05-30 13:05:00,117.45,117.56,117.26,117.26,38000.0,117.45,117.56,117.26,117.26,38000.0
2012-05-30 13:10:00,117.25,117.42,117.25,117.34,27800.0,117.25,117.42,117.25,117.34,27800.0
2012-05-30 13:15:00,117.32,117.4,117.28,117.4,18600.0,117.32,117.4,117.28,117.4,18600.0
2012-05-30 13:20:00,117.4,117.49,117.2,117.49,20300.0,117.4,117.49,117.2,117.49,20300.0
2012-05-30 13:25:00,117.52,117.65,117.49,117.53,15900.0,117.52,117.65,117.49,117.53,15900.0
2012-05-30 13:30:00,117.54,118.0,117.45,117.91,41600.0,117.54,118.0,117.45,117.91,41600.0
2012-05-30 13:35:00,117.91,117.91,117.66,117.66,28300.0,117.91,117.91,117.66,117.66,28300.0
2012-05-30 13:40:00,117.64,117.99,117.56,117.92,40900.0,117.64,117.99,117.56,117.92,40900.0
2012-05-30 13:45:00,117.93,118.32,117.93,118.14,89800.0,117.93,118.32,117.93,118.14,89800.0
2012-05-30 13:50:00,118.15,118.23,117.97,118.16,48100.0,118.15,118.23,117.97,118.16,48100.0
2012-05-30 13:55:00,118.18,118.34,118.14,118.3,31500.0,118.18,118.34,118.14,118.3,31500.0
2012-05-30 14:00:00,118.32,118.35,118.16,118.23,30000.0,118.32,118.35,118.16,118.23,30000.0
2012-05-30 14:05:00,118.23,118.28,118.1,118.1,21600.0,118.23,118.28,118.1,118.1,21600.0
2012-05-30 14:10:00,118.1,118.11,117.7,117.99,47500.0,118.1,118.11,117.7,117.99,47500.0
2012-05-30 14:15:00,118.04,118.41,118.03,118.29,53800.0,118.04,118.41,118.03,118.29,53800.0
2012-05-30 14:20:00,118.36,118.45,118.0,118.17,46400.0,118.36,118.45,118.0,118.17,46400.0
2012-05-30 14:25:00,118.17,118.18,117.8,117.84,36000.0,118.17,118.18,117.8,117.84,36000.0
2012-05-30 14:30:00,117.79,118.08,117.77,118.04,26200.0,117.79,118.08,117.77,118.04,26200.0
2012-05-30 14:35:00,118.06,118.13,117.92,117.99,14300.0,118.06,118.13,117.92,117.99,14300.0
2012-05-30 14:40:00,117.98,118.17,117.91,118.17,13700.0,117.98,118.17,117.91,118.17,13700.0
2012-05-30 14:45:00,118.16,118.24,117.9,117.96,24000.0,118.16,118.24,117.9,117.96,24000.0
2012-05-30 14:50:00,117.92,118.19,117.92,118.18,38000.0,117.92,118.19,117.92,118.18,38000.0
2012-05-30 14:55:00,118.18,118.18,118.03,118.11,47900.0,118.18,118.18,118.03,118.11,47900.0
2012-05-30 15:00:00,118.09,118.34,118.05,118.15,35200.0,118.09,118.34,118.05,118.15,35200.0
2012-05-30 15:05:00,118.14,118.14,117.93,118.03,38200.0,118.14,118.14,117.93,118.03,38200.0
2012-05-30 15:10:00,118.01,118.03,117.7,117.8,59800.0,118.01,118.03,117.7,117.8,59800.0
2012-05-30 15:15:00,117.79,117.87,117.64,117.83,44900.0,117.79,117.87,117.64,117.83,44900.0
2012-05-30 15:20:00,117.87,118.08,117.76,118.06,43700.0,117.87,118.08,117.76,118.06,43700.0
2012-05-30 15:25:00,118.11,118.46,117.89,118.37,82800.0,118.11,118.46,117.89,118.37,82800.0
2012-05-30 15:30:00,118.37,118.38,118.02,118.09,62400.0,118.37,118.38,118.02,118.09,62400.0
2012-05-30 15:35:00,118.08,118.2,117.96,118.19,46700.0,118.08,118.2,117.96,118.19,46700.0
2012-05-30 15:40:00,118.19,118.22,118.0,118.12,50000.0,118.19,118.22,118.0,118.12,50000.0
2012-05-30 15:45:00,118.12,118.26,118.09,118.21,65500.0,118.12,118.26,118.09,118.21,65500.0
2012-05-30 15:50:00,118.19,118.35,117.98,118.04,120300.0,118.19,118.35,117.98,118.04,120300.0
2012-05-30 15:55:00,118.04,118.19,117.95,118.16,97400.0,118.04,118.19,117.95,118.16,97400.0
2012-05-31 09:30:00,118.18,118.9,117.75,118.28,119800.0,118.18,118.9,117.75,118.28,119800.0
2012-05-31 09:35:00,118.16,118.37,117.51,117.51,59500.0,118.16,118.37,117.51,117.51,59500.0
2012-05-31 09:40:00,117.58,117.6,116.61,117.06,102900.0,117.58,117.6,116.61,117.06,102900.0
2012-05-31 09:45:00,117.04,117.35,116.83,117.0,59500.0,117.04,117.35,116.83,117.0,59500.0
2012-05-31 09:50:00,116.84,117.0,116.5,116.55,93200.0,116.84,117.0,116.5,116.55,93200.0
2012-05-31 09:55:00,116.62,116.89,116.25,116.81,92400.0,116.62,116.89,116.25,116.81,92400.0
2012-05-31 10:00:00,116.89,117.11,116.68,116.74,40000.0,116.89,117.11,116.68,116.74,40000.0
2012-05-31 10:05:00,116.71,116.88,116.57,116.59,41400.0,116.71,116.88,116.57,116.59,41400.0
2012-05-31 10:10:00,116.7,116.7,116.2,116.31,50700.0,116.7,116.7,116.2,116.31,50700.0
2012-05-31 10:15:00,116.3,116.94,116.13,116.74,65300.0,116.3,116.94,116.13,116.74,65300.0
2012-05-31 10:20:00,116.69,116.73,116.46,116.52,23500.0,116.69,116.73,116.46,116.52,23500.0
2012-05-31 10:25:00,116.48,116.86,116.42,116.77,36200.0,116.48,116.86,116.42,116.77,36200.0
2012-05-31 10:30:00,116.75,117.33,116.62,117.16,74000.0,116.75,117.33,116.62,117.16,74000.0
2012-05-31 10:35:00,117.37,117.62,117.06,117.16,70500.0,117.37,117.62,117.06,117.16,70500.0
2012-05-31 10:40:00,117.09,117.09,116.78,116.99,33900.0,117.09,117.09,116.78,116.99,33900.0
2012-05-31 10:45:00,116.91,116.99,116.5,116.54,50700.0,116.91,116.99,116.5,116.54,50700.0
2012-05-31 10:50:00,116.61,117.05,116.52,116.59,64700.0,116.61,117.05,116.52,116.59,64700.0
2012-05-31 10:55:00,116.62,116.99,116.59,116.67,28900.0,116.62,116.99,116.59,116.67,28900.0
2012-05-31 11:00:00,116.7,117.03,116.63,116.7,35400.0,116.7,117.03,116.63,116.7,35400.0
2012-05-31 11:05:00,116.7,116.78,116.35,116.43,48900.0,116.7,116.78,116.35,116.43,48900.0
2012-05-31 11:10:00,116.35,116.54,116.27,116.29,51900.0,116.35,116.54,116.27,116.29,51900.0
2012-05-31 11:15:00,116.3,116.69,116.26,116.58,31300.0,116.3,116.69,116.26,116.58,31300.0
2012-05-31 11:20:00,116.59,116.7,116.4,116.42,22300.0,116.59,116.7,116.4,116.42,22300.0
2012-05-31 11:25:00,116.42,116.52,116.25,116.47,61400.0,116.42,116.52,116.25,116.47,61400.0
2012-05-31 11:30:00,116.38,116.94,116.38,116.94,38500.0,116.38,116.94,116.38,116.94,38500.0
2012-05-31 11:35:00,116.9,117.07,116.81,116.89,35100.0,116.9,117.07,116.81,116.89,35100.0
2012-05-31 11:40:00,116.99,117.04,116.83,116.92,19100.0,116.99,117.04,116.83,116.92,19100.0
2012-05-31 11:45:00,116.86,116.89,116.53,116.53,16700.0,116.86,116.89,116.53,116.53,16700.0
2012-05-31 11:50:00,116.6,117.0,116.6,116.84,27500.0,116.6,117.0,116.6,116.84,27500.0
2012-05-31 11:55:00,116.95,116.98,116.79,116.79,19200.0,116.95,116.98,116.79,116.79,19200.0
2012-05-31 12:00:00,116.76,116.9,116.64,116.77,17800.0,116.76,116.9,116.64,116.77,17800.0
2012-05-31 12:05:00,116.78,116.9,116.75,116.9,8200.0,116.78,116.9,116.75,116.9,8200.0
2012-05-31 12:10:00,116.85,117.1,116.85,117.1,29400.0,116.85,117.1,116.85,117.1,29400.0
2012-05-31 12:15:00,117.15,117.15,116.85,116.95,16400.0,117.15,117.15,116.85,116.95,16400.0
2012-05-31 12:20:00,116.95,117.19,116.94,117.11,67000.0,116.95,117.19,116.94,117.11,67000.0
2012-05-31 12:25:00,117.14,117.42,117.11,117.3,23600.0,117.14,117.42,117.11,117.3,23600.0
2012-05-31 12:30:00,117.23,117.4,117.22,117.32,37500.0,117.23,117.4,117.22,117.32,37500.0
2012-05-31 12:35:00,117.32,117.47,117.22,117.3,37000.0,117.32,117.47,117.22,117.3,37000.0
2012-05-31 12:40:00,117.34,117.49,117.28,117.39,20400.0,117.34,117.49,117.28,117.39,20400.0
2012-05-31 12:45:00,117.47,117.55,117.26,117.55,25000.0,117.47,117.55,117.26,117.55,25000.0
2012-05-31 12:50:00,117.53,117.67,117.38,117.45,9200.0,117.53,117.67,117.38,117.45,9200.0
2012-05-31 12:55:00,117.38,117.59,117.27,117.29,24900.0,117.38,117.59,117.27,117.29,24900.0
2012-05-31 13:00:00,117.29,117.65,117.27,117.57,16500.0,117.29,117.65,117.27,117.57,16500.0
2012-05-31 13:05:00,117.62,117.95,117.47,117.75,32800.0,117.62,117.95,117.47,117.75,32800.0
2012-05-31 13:10:00,117.84,117.99,117.77,117.86,19700.0,117.84,117.99,117.77,117.86,19700.0
2012-05-31 13:15:00,117.92,118.05,117.87,117.99,23200.0,117.92,118.05,117.87,117.99,23200.0
2012-05-31 13:20:00,118.0,118.09,117.6,117.65,16800.0,118.0,118.09,117.6,117.65,16800.0
2012-05-31 13:25:00,117.72,117.84,117.63,117.68,13600.0,117.72,117.84,117.63,117.68,13600.0
2012-05-31 13:30:00,117.64,117.71,117.52,117.64,11100.0,117.64,117.71,117.52,117.64,11100.0
2012-05-31 13:35:00,117.61,117.61,117.21,117.22,26000.0,117.61,117.61,117.21,117.22,26000.0
2012-05-31 13:40:00,117.21,117.34,117.02,117.34,17500.0,117.21,117.34,117.02,117.34,17500.0
2012-05-31 13:45:00,117.35,117.35,117.15,117.19,10800.0,117.35,117.35,117.15,117.19,10800.0
2012-05-31 13:50:00,117.13,117.19,116.9,116.92,21800.0,117.13,117.19,116.9,116.92,21800.0
2012-05-31 13:55:00,116.93,117.0,116.86,116.99,9700.0,116.93,117.0,116.86,116.99,9700.0
2012-05-31 14:00:00,116.99,117.24,116.94,117.24,6900.0,116.99,117.24,116.94,117.24,6900.0
2012-05-31 14:05:00,117.19,117.48,117.17,117.47,19100.0,117.19,117.48,117.17,117.47,19100.0
2012-05-31 14:10:00,117.48,117.64,117.4,117.4,13000.0,117.48,117.64,117.4,117.4,13000.0
2012-05-31 14:15:00,117.47,117.49,117.14,117.16,21500.0,117.47,117.49,117.14,117.16,21500.0
2012-05-31 14:20:00,117.14,117.16,116.96,117.05,10100.0,117.14,117.16,116.96,117.05,10100.0
2012-05-31 14:25:00,117.09,117.35,117.05,117.09,14500.0,117.09,117.35,117.05,117.09,14500.0
2012-05-31 14:30:00,117.05,117.25,117.03,117.12,24700.0,117.05,117.25,117.03,117.12,24700.0
2012-05-31 14:35:00,117.11,117.3,117.01,117.12,13200.0,117.11,117.3,117.01,117.12,13200.0
2012-05-31 14:40:00,117.08,117.23,117.04,117.09,8600.0,117.08,117.23,117.04,117.09,8600.0
2012-05-31 14:45:00,117.09,117.09,116.77,116.96,26100.0,117.09,117.09,116.77,116.96,26100.0
2012-05-31 14:50:00,116.85,116.97,116.8,116.88,11400.0,116.85,116.97,116.8,116.88,11400.0
2012-05-31 14:55:00,116.87,117.1,116.83,116.96,21400.0,116.87,117.1,116.83,116.96,21400.0
2012-05-31 15:00:00,116.95,116.95,116.83,116.83,8600.0,116.95,116.95,116.83,116.83,8600.0
2012-05-31 15:05:00,116.89,117.04,116.89,117.01,25000.0,116.89,117.04,116.89,117.01,25000.0
2012-05-31 15:10:00,117.01,117.19,117.01,117.09,45300.0,117.01,117.19,117.01,117.09,45300.0
2012-05-31 15:15:00,117.07,117.15,117.02,117.08,17000.0,117.07,117.15,117.02,117.08,17000.0
2012-05-31 15:20:00,117.05,117.29,117.01,117.27,30500.0,117.05,117.29,117.01,117.27,30500.0
2012-05-31 15:25:00,117.3,117.8,117.27,117.7,54100.0,117.3,117.8,117.27,117.7,54100.0
2012-05-31 15:30:00,117.74,117.8,117.6,117.78,25500.0,117.74,117.8,117.6,117.78,25500.0
2012-05-31 15:35:00,117.8,118.19,117.78,118.06,49100.0,117.8,118.19,117.78,118.06,49100.0
2012-05-31 15:40:00,118.08,118.15,117.86,117.91,40400.0,118.08,118.15,117.86,117.91,40400.0
2012-05-31 15:45:00,117.91,117.98,117.68,117.9,53400.0,117.91,117.98,117.68,117.9,53400.0
2012-05-31 15:50:00,117.9,118.0,117.71,117.82,82500.0,117.9,118.0,117.71,117.82,82500.0
2012-05-31 15:55:00,117.82,117.94,117.61,117.76,120900.0,117.82,117.94,117.61,117.76,120900.0
2012-06-01 09:30:00,115.0,115.48,114.94,115.37,278000.0,115.0,115.48,114.94,115.37,278000.0
2012-06-01 09:35:00,115.36,115.89,115.0,115.54,67800.0,115.36,115.89,115.0,115.54,67800.0
2012-06-01 09:40:00,115.38,115.47,114.22,114.22,148400.0,115.38,115.47,114.22,114.22,148400.0
2012-06-01 09:45:00,114.2,114.3,113.69,113.7,203400.0,114.2,114.3,113.69,113.7,203400.0
2012-06-01 09:50:00,113.78,114.66,113.69,114.6,107900.0,113.78,114.66,113.69,114.6,107900.0
2012-06-01 09:55:00,114.59,114.69,114.15,114.55,71900.0,114.59,114.69,114.15,114.55,71900.0
2012-06-01 10:00:00,114.56,114.87,114.3,114.8,51600.0,114.56,114.87,114.3,114.8,51600.0
2012-06-01 10:05:00,114.87,115.45,114.77,115.37,83700.0,114.87,115.45,114.77,115.37,83700.0
2012-06-01 10:10:00,115.4,115.56,115.09,115.3,51100.0,115.4,115.56,115.09,115.3,51100.0
2012-06-01 10:15:00,115.28,115.65,115.21,115.65,59800.0,115.28,115.65,115.21,115.65,59800.0
2012-06-01 10:20:00,115.66,115.76,115.42,115.67,79600.0,115.66,115.76,115.42,115.67,79600.0
2012-06-01 10:25:00,115.7,115.74,115.27,115.46,33800.0,115.7,115.74,115.27,115.46,33800.0
2012-06-01 10:30:00,115.42,115.42,114.74,114.9,61900.0,115.42,115.42,114.74,114.9,61900.0
2012-06-01 10:35:00,114.91,115.0,114.64,114.74,40900.0,114.91,115.0,114.64,114.74,40900.0
2012-06-01 10:40:00,114.7,114.76,114.56,114.74,45500.0,114.7,114.76,114.56,114.74,45500.0
2012-06-01 10:45:00,114.68,114.83,114.41,114.7,36900.0,114.68,114.83,114.41,114.7,36900.0
2012-06-01 10:50:00,114.74,114.89,114.69,114.84,35500.0,114.74,114.89,114.69,114.84,35500.0
2012-06-01 10:55:00,114.86,115.0,114.55,114.55,28200.0,114.86,115.0,114.55,114.55,28200.0
2012-06-01 11:00:00,114.63,114.87,114.56,114.87,29100.0,114.63,114.87,114.56,114.87,29100.0
2012-06-01 11:05:00,114.81,114.83,114.52,114.52,31700.0,114.81,114.83,114.52,114.52,31700.0
2012-06-01 11:10:00,114.56,114.6,114.45,114.5,22700.0,114.56,114.6,114.45,114.5,22700.0
2012-06-01 11:15:00,114.48,114.67,114.48,114.51,20400.0,114.48,114.67,114.48,114.51,20400.0
2012-06-01 11:20:00,114.56,114.63,114.46,114.56,40500.0,114.56,114.63,114.46,114.56,40500.0
2012-06-01 11:25:00,114.55,114.8,114.37,114.68,36900.0,114.55,114.8,114.37,114.68,36900.0
2012-06-01 11:30:00,114.66,114.7,114.07,114.07,67500.0,114.66,114.7,114.07,114.07,67500.0
2012-06-01 11:35:00,114.1,114.26,113.88,113.92,70500.0,114.1,114.26,113.88,113.92,70500.0
2012-06-01 11:40:00,113.93,114.01,113.81,113.96,33600.0,113.93,114.01,113.81,113.96,33600.0
2012-06-01 11:45:00,114.0,114.1,113.5,113.52,91800.0,114.0,114.1,113.5,113.52,91800.0
2012-06-01 11:50:00,113.52,113.91,113.51,113.83,39600.0,113.52,113.91,113.51,113.83,39600.0
2012-06-01 11:55:00,113.86,114.0,113.69,113.95,22100.0,113.86,114.0,113.69,113.95,22100.0
2012-06-01 12:00:00,113.91,113.99,113.84,113.9,24200.0,113.91,113.99,113.84,113.9,24200.0
2012-06-01 12:05:00,113.89,114.01,113.86,113.86,17800.0,113.89,114.01,113.86,113.86,17800.0
2012-06-01 12:10:00,113.85,114.36,113.8,114.27,32800.0,113.85,114.36,113.8,114.27,32800.0
2012-06-01 12:15:00,114.28,114.46,114.14,114.14,40400.0,114.28,114.46,114.14,114.14,40400.0
2012-06-01 12:20:00,114.16,114.21,113.91,113.98,21000.0,114.16,114.21,113.91,113.98,21000.0
2012-06-01 12:25:00,113.98,114.01,113.84,113.97,26000.0,113.98,114.01,113.84,113.97,26000.0
2012-06-01 12:30:00,113.95,114.09,113.94,113.96,28900.0,113.95,114.09,113.94,113.96,28900.0
2012-06-01 12:35:00,113.95,114.0,113.81,113.85,14900.0,113.95,114.0,113.81,113.85,14900.0
2012-06-01 12:40:00,113.91,113.99,113.8,113.89,25200.0,113.91,113.99,113.8,113.89,25200.0
2012-06-01 12:45:00,113.89,114.26,113.84,114.15,23300.0,113.89,114.26,113.84,114.15,23300.0
2012-06-01 12:50:00,114.12,114.33,114.11,114.19,15700.0,114.12,114.33,114.11,114.19,15700.0
2012-06-01 12:55:00,114.25,114.36,114.04,114.07,31000.0,114.25,114.36,114.04,114.07,31000.0
2012-06-01 13:00:00,114.1,114.2,113.95,114.13,25800.0,114.1,114.2,113.95,114.13,25800.0
2012-06-01 13:05:00,114.09,114.13,113.87,113.93,13200.0,114.09,114.13,113.87,113.93,13200.0
2012-06-01 13:10:00,113.89,114.0,113.82,113.95,27000.0,113.89,114.0,113.82,113.95,27000.0
2012-06-01 13:15:00,113.91,114.05,113.84,113.92,11700.0,113.91,114.05,113.84,113.92,11700.0
2012-06-01 13:20:00,113.92,114.02,113.85,113.89,11900.0,113.92,114.02,113.85,113.89,11900.0
2012-06-01 13:25:00,113.92,113.99,113.7,113.74,33500.0,113.92,113.99,113.7,113.74,33500.0
2012-06-01 13:30:00,113.75,114.08,113.69,113.78,87900.0,113.75,114.08,113.69,113.78,87900.0
2012-06-01 13:35:00,113.78,113.85,113.52,113.59,44100.0,113.78,113.85,113.52,113.59,44100.0
2012-06-01 13:40:00,113.57,113.79,113.5,113.79,27500.0,113.57,113.79,113.5,113.79,27500.0
2012-06-01 13:45:00,113.73,113.79,113.6,113.62,19500.0,113.73,113.79,113.6,113.62,19500.0
2012-06-01 13:50:00,113.62,113.66,113.34,113.66,56100.0,113.62,113.66,113.34,113.66,56100.0
2012-06-01 13:55:00,113.66,113.75,113.51,113.69,18400.0,113.66,113.75,113.51,113.69,18400.0
2012-06-01 14:00:00,113.67,113.67,113.26,113.26,59900.0,113.67,113.67,113.26,113.26,59900.0
2012-06-01 14:05:00,113.26,113.26,113.05,113.18,73600.0,113.26,113.26,113.05,113.18,73600.0
2012-06-01 14:10:00,113.19,113.2,113.0,113.04,64800.0,113.19,113.2,113.0,113.04,64800.0
2012-06-01 14:15:00,113.0,113.33,113.0,113.02,40900.0,113.0,113.33,113.0,113.02,40900.0
2012-06-01 14:20:00,113.02,113.49,113.0,113.42,61400.0,113.02,113.49,113.0,113.42,61400.0
2012-06-01 14:25:00,113.49,113.49,113.15,113.25,18600.0,113.49,113.49,113.15,113.25,18600.0
2012-06-01 14:30:00,113.22,113.6,113.22,113.41,23000.0,113.22,113.6,113.22,113.41,23000.0
2012-06-01 14:35:00,113.45,113.53,113.27,113.4,22600.0,113.45,113.53,113.27,113.4,22600.0
2012-06-01 14:40:00,113.41,113.47,113.22,113.39,27700.0,113.41,113.47,113.22,113.39,27700.0
2012-06-01 14:45:00,113.35,113.72,113.3,113.68,37400.0,113.35,113.72,113.3,113.68,37400.0
2012-06-01 14:50:00,113.68,113.9,113.67,113.8,30700.0,113.68,113.9,113.67,113.8,30700.0
2012-06-01 14:55:00,113.86,113.87,113.57,113.61,22500.0,113.86,113.87,113.57,113.61,22500.0
2012-06-01 15:00:00,113.65,113.8,113.5,113.67,17000.0,113.65,113.8,113.5,113.67,17000.0
2012-06-01 15:05:00,113.67,113.95,113.59,113.88,17700.0,113.67,113.95,113.59,113.88,17700.0
2012-06-01 15:10:00,113.88,113.98,113.51,113.51,25200.0,113.88,113.98,113.51,113.51,25200.0
2012-06-01 15:15:00,113.57,113.65,113.25,113.35,33300.0,113.57,113.65,113.25,113.35,33300.0
2012-06-01 15:20:00,113.36,113.38,113.1,113.25,44800.0,113.36,113.38,113.1,113.25,44800.0
2012-06-01 15:25:00,113.22,113.53,113.22,113.43,36000.0,113.22,113.53,113.22,113.43,36000.0
2012-06-01 15:30:00,113.46,113.69,113.1,113.31,53800.0,113.46,113.69,113.1,113.31,53800.0
2012-06-01 15:35:00,113.25,113.38,113.16,113.23,34900.0,113.25,113.38,113.16,113.23,34900.0
2012-06-01 15:40:00,113.26,113.47,113.22,113.27,43000.0,113.26,113.47,113.22,113.27,43000.0
2012-06-01 15:45:00,113.3,113.45,112.93,112.95,140200.0,113.3,113.45,112.93,112.95,140200.0
2012-06-01 15:50:00,112.96,113.31,112.96,113.27,123200.0,112.96,113.31,112.96,113.27,123200.0
2012-06-01 15:55:00,113.27,113.49,113.25,113.27,123700.0,113.27,113.49,113.25,113.27,123700.0
2012-06-04 09:30:00,113.34,114.14,112.67,114.03,149400.0,113.34,114.14,112.67,114.03,149400.0
2012-06-04 09:35:00,114.13,114.47,113.85,113.99,88200.0,114.13,114.47,113.85,113.99,88200.0
2012-06-04 09:40:00,114.04,114.4,113.81,113.96,104800.0,114.04,114.4,113.81,113.96,104800.0
2012-06-04 09:45:00,113.96,114.0,113.36,113.73,116100.0,113.96,114.0,113.36,113.73,116100.0
2012-06-04 09:50:00,113.69,114.02,113.46,113.63,89100.0,113.69,114.02,113.46,113.63,89100.0
2012-06-04 09:55:00,113.58,113.63,113.11,113.36,66400.0,113.58,113.63,113.11,113.36,66400.0
2012-06-04 10:00:00,113.26,113.38,112.61,112.85,86800.0,113.26,113.38,112.61,112.85,86800.0
2012-06-04 10:05:00,112.8,113.12,112.5,112.93,106000.0,112.8,113.12,112.5,112.93,106000.0
2012-06-04 10:10:00,112.95,113.74,112.88,113.73,84300.0,112.95,113.74,112.88,113.73,84300.0
2012-06-04 10:15:00,113.75,114.19,113.57,113.9,102400.0,113.75,114.19,113.57,113.9,102400.0
2012-06-04 10:20:00,113.94,114.08,113.22,113.22,50900.0,113.94,114.08,113.22,113.22,50900.0
2012-06-04 10:25:00,113.22,113.41,113.12,113.24,52500.0,113.22,113.41,113.12,113.24,52500.0
2012-06-04 10:30:00,113.27,113.76,113.17,113.56,43300.0,113.27,113.76,113.17,113.56,43300.0
2012-06-04 10:35:00,113.55,114.1,113.54,113.71,45900.0,113.55,114.1,113.54,113.71,45900.0
2012-06-04 10:40:00,113.75,114.03,113.63,113.71,63200.0,113.75,114.03,113.63,113.71,63200.0
2012-06-04 10:45:00,113.64,113.77,113.24,113.57,60800.0,113.64,113.77,113.24,113.57,60800.0
2012-06-04 10:50:00,113.58,114.0,113.43,113.87,48000.0,113.58,114.0,113.43,113.87,48000.0
2012-06-04 10:55:00,113.86,114.4,113.73,113.81,65500.0,113.86,114.4,113.73,113.81,65500.0
2012-06-04 11:00:00,113.77,114.15,113.77,113.97,37100.0,113.77,114.15,113.77,113.97,37100.0
2012-06-04 11:05:00,113.96,113.97,113.45,113.64,52200.0,113.96,113.97,113.45,113.64,52200.0
2012-06-04 11:10:00,113.52,114.14,113.5,114.06,41900.0,113.52,114.14,113.5,114.06,41900.0
2012-06-04 11:15:00,114.13,114.23,113.93,114.03,42300.0,114.13,114.23,113.93,114.03,42300.0
2012-06-04 11:20:00,114.05,114.4,114.01,114.28,32900.0,114.05,114.4,114.01,114.28,32900.0
2012-06-04 11:25:00,114.29,114.46,114.07,114.32,74000.0,114.29,114.46,114.07,114.32,74000.0
2012-06-04 11:30:00,114.33,114.85,114.28,114.46,83800.0,114.33,114.85,114.28,114.46,83800.0
2012-06-04 11:35:00,114.49,114.73,114.44,114.73,27900.0,114.49,114.73,114.44,114.73,27900.0
2012-06-04 11:40:00,114.65,114.73,114.34,114.38,47200.0,114.65,114.73,114.34,114.38,47200.0
2012-06-04 11:45:00,114.38,114.46,114.2,114.25,38900.0,114.38,114.46,114.2,114.25,38900.0
2012-06-04 11:50:00,114.25,114.34,113.8,113.83,68100.0,114.25,114.34,113.8,113.83,68100.0
2012-06-04 11:55:00,113.86,114.03,113.62,114.0,83800.0,113.86,114.03,113.62,114.0,83800.0
2012-06-04 12:00:00,114.0,114.73,114.0,114.37,117800.0,114.0,114.73,114.0,114.37,117800.0
2012-06-04 12:05:00,114.36,114.44,114.12,114.14,22100.0,114.36,114.44,114.12,114.14,22100.0
2012-06-04 12:10:00,114.12,114.27,113.63,113.7,70900.0,114.12,114.27,113.63,113.7,70900.0
2012-06-04 12:15:00,113.69,113.81,113.64,113.81,43200.0,113.69,113.81,113.64,113.81,43200.0
2012-06-04 12:20:00,113.84,113.97,113.68,113.79,32600.0,113.84,113.97,113.68,113.79,32600.0
2012-06-04 12:25:00,113.73,113.87,113.62,113.76,31200.0,113.73,113.87,113.62,113.76,31200.0
2012-06-04 12:30:00,113.71,113.91,113.65,113.91,21400.0,113.71,113.91,113.65,113.91,21400.0
2012-06-04 12:35:00,113.85,113.98,113.75,113.94,24100.0,113.85,113.98,113.75,113.94,24100.0
2012-06-04 12:40:00,113.94,114.28,113.94,114.28,45800.0,113.94,114.28,113.94,114.28,45800.0
2012-06-04 12:45:00,114.2,114.4,114.19,114.32,36400.0,114.2,114.4,114.19,114.32,36400.0
2012-06-04 12:50:00,114.3,114.3,114.02,114.15,26400.0,114.3,114.3,114.02,114.15,26400.0
2012-06-04 12:55:00,114.14,114.35,114.12,114.29,19000.0,114.14,114.35,114.12,114.29,19000.0
2012-06-04 13:00:00,114.28,114.65,114.17,114.65,42100.0,114.28,114.65,114.17,114.65,42100.0
2012-06-04 13:05:00,114.61,114.66,114.18,114.27,36200.0,114.61,114.66,114.18,114.27,36200.0
2012-06-04 13:10:00,114.26,114.37,114.11,114.28,25000.0,114.26,114.37,114.11,114.28,25000.0
2012-06-04 13:15:00,114.37,114.51,113.93,113.97,39000.0,114.37,114.51,113.93,113.97,39000.0
2012-06-04 13:20:00,113.94,113.95,113.65,113.65,33500.0,113.94,113.95,113.65,113.65,33500.0
2012-06-04 13:25:00,113.67,113.85,113.48,113.76,41700.0,113.67,113.85,113.48,113.76,41700.0
2012-06-04 13:30:00,113.71,113.86,113.7,113.83,42000.0,113.71,113.86,113.7,113.83,42000.0
2012-06-04 13:35:00,113.8,114.36,113.73,114.17,74500.0,113.8,114.36,113.73,114.17,74500.0
2012-06-04 13:40:00,114.16,114.33,114.1,114.33,22600.0,114.16,114.33,114.1,114.33,22600.0
2012-06-04 13:45:00,114.33,114.33,114.12,114.16,41100.0,114.33,114.33,114.12,114.16,41100.0
2012-06-04 13:50:00,114.12,114.34,113.94,114.02,35900.0,114.12,114.34,113.94,114.02,35900.0
2012-06-04 13:55:00,114.06,114.31,113.8,114.27,49700.0,114.06,114.31,113.8,114.27,49700.0
2012-06-04 14:00:00,114.26,114.3,113.97,114.22,47300.0,114.26,114.3,113.97,114.22,47300.0
2012-06-04 14:05:00,114.2,114.23,114.0,114.06,31200.0,114.2,114.23,114.0,114.06,31200.0
2012-06-04 14:10:00,114.04,114.21,113.85,114.2,33600.0,114.04,114.21,113.85,114.2,33600.0
2012-06-04 14:15:00,114.19,114.59,114.04,114.43,54900.0,114.19,114.59,114.04,114.43,54900.0
2012-06-04 14:20:00,114.44,114.85,114.36,114.76,39700.0,114.44,114.85,114.36,114.76,39700.0
2012-06-04 14:25:00,114.76,115.29,114.66,115.26,76800.0,114.76,115.29,114.66,115.26,76800.0
2012-06-04 14:30:00,115.25,115.61,115.06,115.59,72600.0,115.25,115.61,115.06,115.59,72600.0
2012-06-04 14:35:00,115.59,115.84,115.55,115.57,72200.0,115.59,115.84,115.55,115.57,72200.0
2012-06-04 14:40:00,115.64,115.84,115.45,115.57,43000.0,115.64,115.84,115.45,115.57,43000.0
2012-06-04 14:45:00,115.54,115.54,115.3,115.34,56800.0,115.54,115.54,115.3,115.34,56800.0
2012-06-04 14:50:00,115.31,115.48,115.14,115.38,51800.0,115.31,115.48,115.14,115.38,51800.0
2012-06-04 14:55:00,115.47,115.49,114.93,115.06,60900.0,115.47,115.49,114.93,115.06,60900.0
2012-06-04 15:00:00,115.11,115.47,115.11,115.38,27500.0,115.11,115.47,115.11,115.38,27500.0
2012-06-04 15:05:00,115.36,115.46,115.01,115.01,40000.0,115.36,115.46,115.01,115.01,40000.0
2012-06-04 15:10:00,115.01,115.22,114.74,115.14,54900.0,115.01,115.22,114.74,115.14,54900.0
2012-06-04 15:15:00,115.22,115.24,114.92,115.2,39700.0,115.22,115.24,114.92,115.2,39700.0
2012-06-04 15:20:00,115.17,115.18,114.77,114.99,32600.0,115.17,115.18,114.77,114.99,32600.0
2012-06-04 15:25:00,114.99,115.39,114.8,115.3,44900.0,114.99,115.39,114.8,115.3,44900.0
2012-06-04 15:30:00,115.14,115.4,114.96,115.19,49900.0,115.14,115.4,114.96,115.19,49900.0
2012-06-04 15:35:00,115.15,115.33,114.84,115.23,43400.0,115.15,115.33,114.84,115.23,43400.0
2012-06-04 15:40:00,115.33,115.59,115.23,115.59,60900.0,115.33,115.59,115.23,115.59,60900.0
2012-06-04 15:45:00,115.57,115.8,115.47,115.8,77500.0,115.57,115.8,115.47,115.8,77500.0
2012-06-04 15:50:00,115.75,115.87,115.55,115.74,99000.0,115.75,115.87,115.55,115.74,99000.0
2012-06-04 15:55:00,115.73,115.9,115.65,115.74,134500.0,115.73,115.9,115.65,115.74,134500.0
2012-06-05 09:30:00,115.52,116.74,115.36,116.71,106900.0,115.52,116.74,115.36,116.71,106900.0
2012-06-05 09:35:00,116.58,116.83,116.45,116.68,88500.0,116.58,116.83,116.45,116.68,88500.0
2012-06-05 09:40:00,116.68,116.68,116.2,116.33,91200.0,116.68,116.68,116.2,116.33,91200.0
2012-06-05 09:45:00,116.29,116.8,116.22,116.22,76100.0,116.29,116.8,116.22,116.22,76100.0
2012-06-05 09:50:00,116.23,116.6,115.75,116.6,60400.0,116.23,116.6,115.75,116.6,60400.0
2012-06-05 09:55:00,116.6,116.75,116.4,116.51,40900.0,116.6,116.75,116.4,116.51,40900.0
2012-06-05 10:00:00,116.52,117.74,116.5,117.25,134600.0,116.52,117.74,116.5,117.25,134600.0
2012-06-05 10:05:00,117.25,117.76,117.21,117.37,63800.0,117.25,117.76,117.21,117.37,63800.0
2012-06-05 10:10:00,117.34,117.9,117.29,117.89,69300.0,117.34,117.9,117.29,117.89,69300.0
2012-06-05 10:15:00,117.89,117.92,117.4,117.47,38300.0,117.89,117.92,117.4,117.47,38300.0
2012-06-05 10:20:00,117.4,117.77,117.4,117.4,34500.0,117.4,117.77,117.4,117.4,34500.0
2012-06-05 10:25:00,117.31,117.65,117.24,117.46,53600.0,117.31,117.65,117.24,117.46,53600.0
2012-06-05 10:30:00,117.49,117.74,117.3,117.51,22400.0,117.49,117.74,117.3,117.51,22400.0
2012-06-05 10:35:00,117.55,117.61,117.3,117.37,21500.0,117.55,117.61,117.3,117.37,21500.0
2012-06-05 10:40:00,117.38,117.38,117.01,117.17,24600.0,117.38,117.38,117.01,117.17,24600.0
2012-06-05 10:45:00,117.24,117.31,116.5,116.51,65400.0,117.24,117.31,116.5,116.51,65400.0
2012-06-05 10:50:00,116.56,116.59,116.28,116.59,26100.0,116.56,116.59,116.28,116.59,26100.0
2012-06-05 10:55:00,116.55,116.7,116.09,116.26,39100.0,116.55,116.7,116.09,116.26,39100.0
2012-06-05 11:00:00,116.31,116.45,116.0,116.26,31500.0,116.31,116.45,116.0,116.26,31500.0
2012-06-05 11:05:00,116.17,116.8,116.12,116.69,55700.0,116.17,116.8,116.12,116.69,55700.0
2012-06-05 11:10:00,116.72,117.19,116.7,117.01,29300.0,116.72,117.19,116.7,117.01,29300.0
2012-06-05 11:15:00,117.07,117.13,116.81,117.01,15300.0,117.07,117.13,116.81,117.01,15300.0
2012-06-05 11:20:00,116.99,117.1,116.84,116.89,27000.0,116.99,117.1,116.84,116.89,27000.0
2012-06-05 11:25:00,116.85,117.05,116.73,116.91,32000.0,116.85,117.05,116.73,116.91,32000.0
2012-06-05 11:30:00,116.92,117.27,116.92,117.0,23500.0,116.92,117.27,116.92,117.0,23500.0
2012-06-05 11:35:00,116.96,117.1,116.5,116.65,40000.0,116.96,117.1,116.5,116.65,40000.0
2012-06-05 11:40:00,116.65,116.79,116.48,116.63,18800.0,116.65,116.79,116.48,116.63,18800.0
2012-06-05 11:45:00,116.63,116.95,116.63,116.74,11900.0,116.63,116.95,116.63,116.74,11900.0
2012-06-05 11:50:00,116.77,116.85,116.59,116.65,28300.0,116.77,116.85,116.59,116.65,28300.0
2012-06-05 11:55:00,116.69,116.73,116.32,116.39,41500.0,116.69,116.73,116.32,116.39,41500.0
2012-06-05 12:00:00,116.4,116.87,116.34,116.65,12300.0,116.4,116.87,116.34,116.65,12300.0
2012-06-05 12:05:00,116.67,116.9,116.59,116.7,12200.0,116.67,116.9,116.59,116.7,12200.0
2012-06-05 12:10:00,116.63,116.81,116.58,116.62,6000.0,116.63,116.81,116.58,116.62,6000.0
2012-06-05 12:15:00,116.58,116.73,116.4,116.7,16800.0,116.58,116.73,116.4,116.7,16800.0
2012-06-05 12:20:00,116.65,116.95,116.54,116.84,15900.0,116.65,116.95,116.54,116.84,15900.0
2012-06-05 12:25:00,116.85,116.96,116.7,116.79,34700.0,116.85,116.96,116.7,116.79,34700.0
2012-06-05 12:30:00,116.9,117.23,116.86,117.13,26400.0,116.9,117.23,116.86,117.13,26400.0
2012-06-05 12:35:00,117.11,117.16,117.0,117.09,10800.0,117.11,117.16,117.0,117.09,10800.0
2012-06-05 12:40:00,117.02,117.02,116.79,116.88,4200.0,117.02,117.02,116.79,116.88,4200.0
2012-06-05 12:45:00,116.88,116.96,116.77,116.81,16300.0,116.88,116.96,116.77,116.81,16300.0
2012-06-05 12:50:00,116.8,117.09,116.75,116.93,33900.0,116.8,117.09,116.75,116.93,33900.0
2012-06-05 12:55:00,116.93,117.0,116.8,116.96,18900.0,116.93,117.0,116.8,116.96,18900.0
2012-06-05 13:00:00,116.94,116.95,116.66,116.88,35300.0,116.94,116.95,116.66,116.88,35300.0
2012-06-05 13:05:00,116.86,116.95,116.8,116.93,14000.0,116.86,116.95,116.8,116.93,14000.0
2012-06-05 13:10:00,116.89,116.92,116.84,116.86,3600.0,116.89,116.92,116.84,116.86,3600.0
2012-06-05 13:15:00,116.85,116.95,116.77,116.85,20400.0,116.85,116.95,116.77,116.85,20400.0
2012-06-05 13:20:00,116.85,117.0,116.85,116.85,6000.0,116.85,117.0,116.85,116.85,6000.0
2012-06-05 13:25:00,116.85,116.98,116.83,116.92,7800.0,116.85,116.98,116.83,116.92,7800.0
2012-06-05 13:30:00,116.92,117.09,116.83,116.96,12500.0,116.92,117.09,116.83,116.96,12500.0
2012-06-05 13:35:00,117.02,117.06,116.9,116.9,7900.0,117.02,117.06,116.9,116.9,7900.0
2012-06-05 13:40:00,116.86,117.07,116.84,117.03,40300.0,116.86,117.07,116.84,117.03,40300.0
2012-06-05 13:45:00,117.07,117.2,116.83,116.91,22000.0,117.07,117.2,116.83,116.91,22000.0
2012-06-05 13:50:00,116.91,117.0,116.8,116.94,26700.0,116.91,117.0,116.8,116.94,26700.0
2012-06-05 13:55:00,116.91,116.96,116.82,116.9,6000.0,116.91,116.96,116.82,116.9,6000.0
2012-06-05 14:00:00,116.82,116.95,116.8,116.86,17300.0,116.82,116.95,116.8,116.86,17300.0
2012-06-05 14:05:00,116.84,117.14,116.84,117.13,18400.0,116.84,117.14,116.84,117.13,18400.0
2012-06-05 14:10:00,117.02,117.25,116.98,117.17,19300.0,117.02,117.25,116.98,117.17,19300.0
2012-06-05 14:15:00,117.24,117.25,117.03,117.2,10200.0,117.24,117.25,117.03,117.2,10200.0
2012-06-05 14:20:00,117.2,117.26,117.1,117.25,19900.0,117.2,117.26,117.1,117.25,19900.0
2012-06-05 14:25:00,117.25,117.4,117.05,117.06,13600.0,117.25,117.4,117.05,117.06,13600.0
2012-06-05 14:30:00,117.05,117.15,116.88,117.13,16100.0,117.05,117.15,116.88,117.13,16100.0
2012-06-05 14:35:00,117.16,117.16,116.94,116.95,20400.0,117.16,117.16,116.94,116.95,20400.0
2012-06-05 14:40:00,117.04,117.04,116.87,116.93,13400.0,117.04,117.04,116.87,116.93,13400.0
2012-06-05 14:45:00,116.91,117.15,116.83,117.08,29600.0,116.91,117.15,116.83,117.08,29600.0
2012-06-05 14:50:00,117.08,117.3,117.08,117.24,17700.0,117.08,117.3,117.08,117.24,17700.0
2012-06-05 14:55:00,117.23,117.5,117.09,117.17,54100.0,117.23,117.5,117.09,117.17,54100.0
2012-06-05 15:00:00,117.21,117.47,117.03,117.03,18600.0,117.21,117.47,117.03,117.03,18600.0
2012-06-05 15:05:00,117.03,117.05,116.88,116.92,11500.0,117.03,117.05,116.88,116.92,11500.0
2012-06-05 15:10:00,116.99,117.12,116.85,117.01,12700.0,116.99,117.12,116.85,117.01,12700.0
2012-06-05 15:15:00,117.02,117.02,116.84,116.88,7900.0,117.02,117.02,116.84,116.88,7900.0
2012-06-05 15:20:00,116.88,117.14,116.8,117.05,22000.0,116.88,117.14,116.8,117.05,22000.0
2012-06-05 15:25:00,117.14,117.21,116.88,117.07,27200.0,117.14,117.21,116.88,117.07,27200.0
2012-06-05 15:30:00,117.07,117.2,116.87,117.15,23000.0,117.07,117.2,116.87,117.15,23000.0
2012-06-05 15:35:00,117.16,117.19,116.99,117.17,31400.0,117.16,117.19,116.99,117.17,31400.0
2012-06-05 15:40:00,117.13,117.27,117.08,117.11,32900.0,117.13,117.27,117.08,117.11,32900.0
2012-06-05 15:45:00,117.2,117.29,117.05,117.23,41200.0,117.2,117.29,117.05,117.23,41200.0
2012-06-05 15:50:00,117.24,117.42,117.18,117.37,40600.0,117.24,117.42,117.18,117.37,40600.0
2012-06-05 15:55:00,117.32,117.33,117.16,117.22,56400.0,117.32,117.33,117.16,117.22,56400.0
2012-06-06 09:30:00,118.99,119.87,118.62,119.56,181900.0,118.99,119.87,118.62,119.56,181900.0
2012-06-06 09:35:00,119.53,120.0,118.9,118.97,86500.0,119.53,120.0,118.9,118.97,86500.0
2012-06-06 09:40:00,118.98,119.39,118.86,119.14,107800.0,118.98,119.39,118.86,119.14,107800.0
2012-06-06 09:45:00,119.14,119.62,118.91,119.52,73100.0,119.14,119.62,118.91,119.52,73100.0
2012-06-06 09:50:00,119.54,119.96,119.34,119.96,35100.0,119.54,119.96,119.34,119.96,35100.0
2012-06-06 09:55:00,119.88,119.91,119.42,119.71,50200.0,119.88,119.91,119.42,119.71,50200.0
2012-06-06 10:00:00,119.73,119.75,119.27,119.31,52500.0,119.73,119.75,119.27,119.31,52500.0
2012-06-06 10:05:00,119.25,119.5,119.11,119.37,36200.0,119.25,119.5,119.11,119.37,36200.0
2012-06-06 10:10:00,119.43,119.49,119.12,119.4,33100.0,119.43,119.49,119.12,119.4,33100.0
2012-06-06 10:15:00,119.44,119.73,119.38,119.7,49000.0,119.44,119.73,119.38,119.7,49000.0
2012-06-06 10:20:00,119.65,119.69,119.29,119.42,48600.0,119.65,119.69,119.29,119.42,48600.0
2012-06-06 10:25:00,119.44,119.59,119.23,119.42,35900.0,119.44,119.59,119.23,119.42,35900.0
2012-06-06 10:30:00,119.45,119.7,119.45,119.68,24200.0,119.45,119.7,119.45,119.68,24200.0
2012-06-06 10:35:00,119.65,119.76,119.48,119.64,56400.0,119.65,119.76,119.48,119.64,56400.0
2012-06-06 10:40:00,119.78,119.78,119.55,119.71,18300.0,119.78,119.78,119.55,119.71,18300.0
2012-06-06 10:45:00,119.72,119.8,119.6,119.71,17200.0,119.72,119.8,119.6,119.71,17200.0
2012-06-06 10:50:00,119.69,120.0,119.67,119.93,55600.0,119.69,120.0,119.67,119.93,55600.0
2012-06-06 10:55:00,119.93,120.68,119.93,120.45,132500.0,119.93,120.68,119.93,120.45,132500.0
2012-06-06 11:00:00,120.45,120.54,120.01,120.01,88300.0,120.45,120.54,120.01,120.01,88300.0
2012-06-06 11:05:00,120.08,120.3,120.0,120.17,33500.0,120.08,120.3,120.0,120.17,33500.0
2012-06-06 11:10:00,120.2,120.45,120.08,120.44,29700.0,120.2,120.45,120.08,120.44,29700.0
2012-06-06 11:15:00,120.39,120.41,120.15,120.23,34900.0,120.39,120.41,120.15,120.23,34900.0
2012-06-06 11:20:00,120.17,120.23,120.02,120.05,28900.0,120.17,120.23,120.02,120.05,28900.0
2012-06-06 11:25:00,120.1,120.19,120.0,120.14,24200.0,120.1,120.19,120.0,120.14,24200.0
2012-06-06 11:30:00,120.1,120.1,119.87,119.91,33200.0,120.1,120.1,119.87,119.91,33200.0
2012-06-06 11:35:00,119.97,120.28,119.97,120.2,33600.0,119.97,120.28,119.97,120.2,33600.0
2012-06-06 11:40:00,120.16,120.4,120.14,120.32,40400.0,120.16,120.4,120.14,120.32,40400.0
2012-06-06 11:45:00,120.3,120.57,120.25,120.54,29400.0,120.3,120.57,120.25,120.54,29400.0
2012-06-06 11:50:00,120.51,120.68,120.5,120.58,34600.0,120.51,120.68,120.5,120.58,34600.0
2012-06-06 11:55:00,120.58,120.72,120.54,120.68,32900.0,120.58,120.72,120.54,120.68,32900.0
2012-06-06 12:00:00,120.63,120.65,120.46,120.46,32700.0,120.63,120.65,120.46,120.46,32700.0
2012-06-06 12:05:00,120.49,120.61,120.43,120.59,27500.0,120.49,120.61,120.43,120.59,27500.0
2012-06-06 12:10:00,120.52,120.6,120.45,120.54,13400.0,120.52,120.6,120.45,120.54,13400.0
2012-06-06 12:15:00,120.54,120.57,120.41,120.45,13000.0,120.54,120.57,120.41,120.45,13000.0
2012-06-06 12:20:00,120.41,120.47,120.26,120.28,29200.0,120.41,120.47,120.26,120.28,29200.0
2012-06-06 12:25:00,120.28,120.36,120.21,120.26,19200.0,120.28,120.36,120.21,120.26,19200.0
2012-06-06 12:30:00,120.28,120.45,120.26,120.38,10500.0,120.28,120.45,120.26,120.38,10500.0
2012-06-06 12:35:00,120.43,120.45,120.26,120.36,11300.0,120.43,120.45,120.26,120.36,11300.0
2012-06-06 12:40:00,120.35,120.5,120.35,120.39,12800.0,120.35,120.5,120.35,120.39,12800.0
2012-06-06 12:45:00,120.4,120.41,120.32,120.35,6900.0,120.4,120.41,120.32,120.35,6900.0
2012-06-06 12:50:00,120.35,120.35,120.16,120.22,17000.0,120.35,120.35,120.16,120.22,17000.0
2012-06-06 12:55:00,120.21,120.25,120.01,120.1,19900.0,120.21,120.25,120.01,120.1,19900.0
2012-06-06 13:00:00,120.1,120.1,119.65,119.76,40100.0,120.1,120.1,119.65,119.76,40100.0
2012-06-06 13:05:00,119.77,119.82,119.65,119.8,26000.0,119.77,119.82,119.65,119.8,26000.0
2012-06-06 13:10:00,119.8,119.81,119.73,119.74,21700.0,119.8,119.81,119.73,119.74,21700.0
2012-06-06 13:15:00,119.7,119.73,119.52,119.55,14100.0,119.7,119.73,119.52,119.55,14100.0
2012-06-06 13:20:00,119.57,119.61,119.45,119.5,15400.0,119.57,119.61,119.45,119.5,15400.0
2012-06-06 13:25:00,119.48,119.5,119.36,119.45,11100.0,119.48,119.5,119.36,119.45,11100.0
2012-06-06 13:30:00,119.43,119.58,119.36,119.54,10900.0,119.43,119.58,119.36,119.54,10900.0
2012-06-06 13:35:00,119.49,119.52,119.33,119.33,16000.0,119.49,119.52,119.33,119.33,16000.0
2012-06-06 13:40:00,119.32,119.39,119.2,119.27,19500.0,119.32,119.39,119.2,119.27,19500.0
2012-06-06 13:45:00,119.3,119.38,119.22,119.26,11800.0,119.3,119.38,119.22,119.26,11800.0
2012-06-06 13:50:00,119.31,119.32,119.21,119.3,11900.0,119.31,119.32,119.21,119.3,11900.0
2012-06-06 13:55:00,119.26,119.3,119.1,119.3,25800.0,119.26,119.3,119.1,119.3,25800.0
2012-06-06 14:00:00,119.3,119.4,119.2,119.21,20000.0,119.3,119.4,119.2,119.21,20000.0
2012-06-06 14:05:00,119.19,119.25,119.01,119.01,15100.0,119.19,119.25,119.01,119.01,15100.0
2012-06-06 14:10:00,119.01,119.04,118.88,118.89,26300.0,119.01,119.04,118.88,118.89,26300.0
2012-06-06 14:15:00,118.88,119.05,118.87,118.97,39500.0,118.88,119.05,118.87,118.97,39500.0
2012-06-06 14:20:00,119.0,119.1,118.86,118.89,13500.0,119.0,119.1,118.86,118.89,13500.0
2012-06-06 14:25:00,118.88,119.09,118.83,119.04,19100.0,118.88,119.09,118.83,119.04,19100.0
2012-06-06 14:30:00,119.08,119.2,119.02,119.1,22500.0,119.08,119.2,119.02,119.1,22500.0
2012-06-06 14:35:00,119.1,119.23,119.05,119.05,25000.0,119.1,119.23,119.05,119.05,25000.0
2012-06-06 14:40:00,119.07,119.2,119.05,119.09,15000.0,119.07,119.2,119.05,119.09,15000.0
2012-06-06 14:45:00,119.13,119.19,119.07,119.18,24300.0,119.13,119.19,119.07,119.18,24300.0
2012-06-06 14:50:00,119.14,119.14,119.01,119.08,15600.0,119.14,119.14,119.01,119.08,15600.0
2012-06-06 14:55:00,119.1,119.17,119.0,119.03,22100.0,119.1,119.17,119.0,119.03,22100.0
2012-06-06 15:00:00,119.04,119.3,119.0,119.29,29600.0,119.04,119.3,119.0,119.29,29600.0
2012-06-06 15:05:00,119.28,119.28,119.11,119.22,18200.0,119.28,119.28,119.11,119.22,18200.0
2012-06-06 15:10:00,119.17,119.37,119.13,119.13,18300.0,119.17,119.37,119.13,119.13,18300.0
2012-06-06 15:15:00,119.1,119.17,118.86,119.0,31200.0,119.1,119.17,118.86,119.0,31200.0
2012-06-06 15:20:00,118.89,119.03,118.84,118.9,19200.0,118.89,119.03,118.84,118.9,19200.0
2012-06-06 15:25:00,118.91,119.02,118.82,118.83,14300.0,118.91,119.02,118.82,118.83,14300.0
2012-06-06 15:30:00,118.86,119.0,118.84,118.94,30800.0,118.86,119.0,118.84,118.94,30800.0
2012-06-06 15:35:00,118.9,119.0,118.82,118.86,29100.0,118.9,119.0,118.82,118.86,29100.0
2012-06-06 15:40:00,118.9,119.1,118.82,119.1,37900.0,118.9,119.1,118.82,119.1,37900.0
2012-06-06 15:45:00,119.07,119.35,119.05,119.12,62000.0,119.07,119.35,119.05,119.12,62000.0
2012-06-06 15:50:00,119.08,119.26,119.0,119.19,89100.0,119.08,119.26,119.0,119.19,89100.0
2012-06-06 15:55:00,119.17,119.2,119.0,119.17,117400.0,119.17,119.2,119.0,119.17,117400.0
2012-06-07 09:30:00,122.33,123.0,122.1,122.97,281000.0,122.33,123.0,122.1,122.97,281000.0
2012-06-07 09:35:00,122.8,123.4,122.78,123.24,161800.0,122.8,123.4,122.78,123.24,161800.0
2012-06-07 09:40:00,123.16,123.6,123.0,123.28,165200.0,123.16,123.6,123.0,123.28,165200.0
2012-06-07 09:45:00,123.27,123.45,123.09,123.29,122200.0,123.27,123.45,123.09,123.29,122200.0
2012-06-07 09:50:00,123.4,123.9,123.29,123.84,140200.0,123.4,123.9,123.29,123.84,140200.0
2012-06-07 09:55:00,123.77,124.64,123.55,124.64,240000.0,123.77,124.64,123.55,124.64,240000.0
2012-06-07 10:00:00,124.68,124.8,123.84,124.09,205900.0,124.68,124.8,123.84,124.09,205900.0
2012-06-07 10:05:00,123.98,124.3,123.8,123.8,103800.0,123.98,124.3,123.8,123.8,103800.0
2012-06-07 10:10:00,123.8,123.98,123.25,123.27,137300.0,123.8,123.98,123.25,123.27,137300.0
2012-06-07 10:15:00,123.25,123.56,123.2,123.42,95000.0,123.25,123.56,123.2,123.42,95000.0
2012-06-07 10:20:00,123.31,123.67,123.25,123.67,52800.0,123.31,123.67,123.25,123.67,52800.0
2012-06-07 10:25:00,123.59,124.3,123.59,124.08,102900.0,123.59,124.3,123.59,124.08,102900.0
2012-06-07 10:30:00,124.19,124.39,123.75,123.8,60300.0,124.19,124.39,123.75,123.8,60300.0
2012-06-07 10:35:00,123.82,123.96,123.38,123.65,70800.0,123.82,123.96,123.38,123.65,70800.0
2012-06-07 10:40:00,123.64,123.75,123.53,123.6,33100.0,123.64,123.75,123.53,123.6,33100.0
2012-06-07 10:45:00,123.58,123.7,123.21,123.27,94800.0,123.58,123.7,123.21,123.27,94800.0
2012-06-07 10:50:00,123.3,123.36,123.11,123.28,71400.0,123.3,123.36,123.11,123.28,71400.0
2012-06-07 10:55:00,123.28,123.39,123.06,123.29,77600.0,123.28,123.39,123.06,123.29,77600.0
2012-06-07 11:00:00,123.3,123.67,123.16,123.53,59600.0,123.3,123.67,123.16,123.53,59600.0
2012-06-07 11:05:00,123.58,123.63,123.17,123.17,60200.0,123.58,123.63,123.17,123.17,60200.0
2012-06-07 11:10:00,123.24,123.51,122.72,122.72,90900.0,123.24,123.51,122.72,122.72,90900.0
2012-06-07 11:15:00,122.71,123.0,122.48,122.94,97700.0,122.71,123.0,122.48,122.94,97700.0
2012-06-07 11:20:00,122.89,123.14,122.75,122.93,39100.0,122.89,123.14,122.75,122.93,39100.0
2012-06-07 11:25:00,122.98,123.4,122.91,123.21,56200.0,122.98,123.4,122.91,123.21,56200.0
2012-06-07 11:30:00,123.2,123.33,122.99,123.13,36300.0,123.2,123.33,122.99,123.13,36300.0
2012-06-07 11:35:00,123.17,123.46,123.06,123.39,50300.0,123.17,123.46,123.06,123.39,50300.0
2012-06-07 11:40:00,123.36,123.62,123.16,123.23,61000.0,123.36,123.62,123.16,123.23,61000.0
2012-06-07 11:45:00,123.22,123.28,123.1,123.21,27200.0,123.22,123.28,123.1,123.21,27200.0
2012-06-07 11:50:00,123.28,123.35,123.22,123.29,26000.0,123.28,123.35,123.22,123.29,26000.0
2012-06-07 11:55:00,123.28,123.35,123.09,123.1,23800.0,123.28,123.35,123.09,123.1,23800.0
2012-06-07 12:00:00,123.05,123.05,122.51,122.7,57400.0,123.05,123.05,122.51,122.7,57400.0
2012-06-07 12:05:00,122.67,122.83,122.45,122.74,26000.0,122.67,122.83,122.45,122.74,26000.0
2012-06-07 12:10:00,122.69,122.75,122.49,122.73,26200.0,122.69,122.75,122.49,122.73,26200.0
2012-06-07 12:15:00,122.78,123.0,122.61,122.69,47200.0,122.78,123.0,122.61,122.69,47200.0
2012-06-07 12:20:00,122.73,122.89,122.45,122.53,18600.0,122.73,122.89,122.45,122.53,18600.0
2012-06-07 12:25:00,122.5,122.59,122.21,122.48,37700.0,122.5,122.59,122.21,122.48,37700.0
2012-06-07 12:30:00,122.48,122.48,122.18,122.37,32200.0,122.48,122.48,122.18,122.37,32200.0
2012-06-07 12:35:00,122.45,122.65,122.38,122.38,36800.0,122.45,122.65,122.38,122.38,36800.0
2012-06-07 12:40:00,122.37,122.52,122.24,122.44,26800.0,122.37,122.52,122.24,122.44,26800.0
2012-06-07 12:45:00,122.35,122.5,122.22,122.5,15600.0,122.35,122.5,122.22,122.5,15600.0
2012-06-07 12:50:00,122.49,122.63,122.41,122.52,21200.0,122.49,122.63,122.41,122.52,21200.0
2012-06-07 12:55:00,122.58,122.6,122.28,122.38,19400.0,122.58,122.6,122.28,122.38,19400.0
2012-06-07 13:00:00,122.37,122.55,122.37,122.55,19800.0,122.37,122.55,122.37,122.55,19800.0
2012-06-07 13:05:00,122.53,122.53,122.34,122.44,19700.0,122.53,122.53,122.34,122.44,19700.0
2012-06-07 13:10:00,122.42,122.51,122.4,122.47,13000.0,122.42,122.51,122.4,122.47,13000.0
2012-06-07 13:15:00,122.47,122.9,122.47,122.89,32600.0,122.47,122.9,122.47,122.89,32600.0
2012-06-07 13:20:00,122.89,123.19,122.88,123.19,33600.0,122.89,123.19,122.88,123.19,33600.0
2012-06-07 13:25:00,123.15,123.2,122.83,123.03,38300.0,123.15,123.2,122.83,123.03,38300.0
2012-06-07 13:30:00,122.97,123.33,122.96,123.12,50200.0,122.97,123.33,122.96,123.12,50200.0
2012-06-07 13:35:00,123.08,123.14,122.92,123.07,41400.0,123.08,123.14,122.92,123.07,41400.0
2012-06-07 13:40:00,123.1,123.21,123.07,123.18,20300.0,123.1,123.21,123.07,123.18,20300.0
2012-06-07 13:45:00,123.08,123.25,123.08,123.22,22800.0,123.08,123.25,123.08,123.22,22800.0
2012-06-07 13:50:00,123.21,123.21,123.02,123.13,28500.0,123.21,123.21,123.02,123.13,28500.0
2012-06-07 13:55:00,123.12,123.16,122.93,122.93,24100.0,123.12,123.16,122.93,122.93,24100.0
2012-06-07 14:00:00,122.94,122.97,122.67,122.89,26500.0,122.94,122.97,122.67,122.89,26500.0
2012-06-07 14:05:00,122.88,122.9,122.63,122.74,13800.0,122.88,122.9,122.63,122.74,13800.0
2012-06-07 14:10:00,122.75,122.8,122.65,122.79,10200.0,122.75,122.8,122.65,122.79,10200.0
2012-06-07 14:15:00,122.74,123.07,122.74,123.07,18400.0,122.74,123.07,122.74,123.07,18400.0
2012-06-07 14:20:00,123.07,123.15,122.96,122.99,27500.0,123.07,123.15,122.96,122.99,27500.0
2012-06-07 14:25:00,123.02,123.07,122.91,123.01,13500.0,123.02,123.07,122.91,123.01,13500.0
2012-06-07 14:30:00,123.04,123.08,122.9,123.02,13300.0,123.04,123.08,122.9,123.02,13300.0
2012-06-07 14:35:00,123.03,123.42,122.96,123.42,39600.0,123.03,123.42,122.96,123.42,39600.0
2012-06-07 14:40:00,123.43,123.44,123.27,123.27,24200.0,123.43,123.44,123.27,123.27,24200.0
2012-06-07 14:45:00,123.25,123.45,123.16,123.4,29700.0,123.25,123.45,123.16,123.4,29700.0
2012-06-07 14:50:00,123.45,123.6,123.41,123.55,32700.0,123.45,123.6,123.41,123.55,32700.0
2012-06-07 14:55:00,123.52,123.82,123.47,123.82,41200.0,123.52,123.82,123.47,123.82,41200.0
2012-06-07 15:00:00,123.83,123.84,123.68,123.68,34600.0,123.83,123.84,123.68,123.68,34600.0
2012-06-07 15:05:00,123.68,123.76,123.45,123.6,40500.0,123.68,123.76,123.45,123.6,40500.0
2012-06-07 15:10:00,123.55,123.71,123.45,123.52,42800.0,123.55,123.71,123.45,123.52,42800.0
2012-06-07 15:15:00,123.52,123.53,123.13,123.23,38500.0,123.52,123.53,123.13,123.23,38500.0
2012-06-07 15:20:00,123.16,123.3,122.88,122.97,62200.0,123.16,123.3,122.88,122.97,62200.0
2012-06-07 15:25:00,122.92,123.12,122.84,123.12,28000.0,122.92,123.12,122.84,123.12,28000.0
2012-06-07 15:30:00,123.05,123.12,122.82,122.96,37700.0,123.05,123.12,122.82,122.96,37700.0
2012-06-07 15:35:00,122.93,123.0,122.66,122.66,54400.0,122.93,123.0,122.66,122.66,54400.0
2012-06-07 15:40:00,122.7,122.74,122.37,122.44,103900.0,122.7,122.74,122.37,122.44,103900.0
2012-06-07 15:45:00,122.47,122.61,122.3,122.5,87400.0,122.47,122.61,122.3,122.5,87400.0
2012-06-07 15:50:00,122.51,122.51,122.27,122.37,124600.0,122.51,122.51,122.27,122.37,124600.0
2012-06-07 15:55:00,122.38,122.6,122.34,122.52,121100.0,122.38,122.6,122.34,122.52,121100.0
2012-06-08 09:30:00,121.27,121.3,120.51,121.12,116400.0,121.27,121.3,120.51,121.12,116400.0
2012-06-08 09:35:00,121.1,121.17,119.31,119.71,237100.0,121.1,121.17,119.31,119.71,237100.0
2012-06-08 09:40:00,119.53,119.86,118.3,118.9,254200.0,119.53,119.86,118.3,118.9,254200.0
2012-06-08 09:45:00,118.88,119.95,118.88,119.42,136100.0,118.88,119.95,118.88,119.42,136100.0
2012-06-08 09:50:00,119.44,120.23,119.3,120.23,88500.0,119.44,120.23,119.3,120.23,88500.0
2012-06-08 09:55:00,120.25,120.82,120.09,120.5,150300.0,120.25,120.82,120.09,120.5,150300.0
2012-06-08 10:00:00,120.5,120.54,119.56,120.05,91100.0,120.5,120.54,119.56,120.05,91100.0
2012-06-08 10:05:00,120.02,120.32,119.8,119.96,61700.0,120.02,120.32,119.8,119.96,61700.0
2012-06-08 10:10:00,119.92,120.07,119.1,119.42,101300.0,119.92,120.07,119.1,119.42,101300.0
2012-06-08 10:15:00,119.34,120.11,119.11,119.87,85200.0,119.34,120.11,119.11,119.87,85200.0
2012-06-08 10:20:00,119.91,119.91,119.5,119.7,43000.0,119.91,119.91,119.5,119.7,43000.0
2012-06-08 10:25:00,119.7,119.74,119.26,119.38,39800.0,119.7,119.74,119.26,119.38,39800.0
2012-06-08 10:30:00,119.49,119.49,119.05,119.08,39300.0,119.49,119.49,119.05,119.08,39300.0
2012-06-08 10:35:00,119.16,119.32,119.01,119.11,72300.0,119.16,119.32,119.01,119.11,72300.0
2012-06-08 10:40:00,119.14,119.42,119.0,119.22,50500.0,119.14,119.42,119.0,119.22,50500.0
2012-06-08 10:45:00,119.33,119.86,119.25,119.73,74800.0,119.33,119.86,119.25,119.73,74800.0
2012-06-08 10:50:00,119.77,119.86,119.45,119.64,49100.0,119.77,119.86,119.45,119.64,49100.0
2012-06-08 10:55:00,119.64,119.85,119.61,119.79,37800.0,119.64,119.85,119.61,119.79,37800.0
2012-06-08 11:00:00,119.77,119.78,119.6,119.7,18100.0,119.77,119.78,119.6,119.7,18100.0
2012-06-08 11:05:00,119.62,119.75,119.55,119.68,27400.0,119.62,119.75,119.55,119.68,27400.0
2012-06-08 11:10:00,119.58,119.75,119.54,119.67,29000.0,119.58,119.75,119.54,119.67,29000.0
2012-06-08 11:15:00,119.66,119.73,119.52,119.73,36600.0,119.66,119.73,119.52,119.73,36600.0
2012-06-08 11:20:00,119.73,120.12,119.59,119.97,55200.0,119.73,120.12,119.59,119.97,55200.0
2012-06-08 11:25:00,120.08,120.56,120.01,120.25,37400.0,120.08,120.56,120.01,120.25,37400.0
2012-06-08 11:30:00,120.25,120.36,120.12,120.27,31000.0,120.25,120.36,120.12,120.27,31000.0
2012-06-08 11:35:00,120.22,120.4,120.11,120.24,31300.0,120.22,120.4,120.11,120.24,31300.0
2012-06-08 11:40:00,120.23,120.37,120.1,120.1,34400.0,120.23,120.37,120.1,120.1,34400.0
2012-06-08 11:45:00,120.13,120.44,120.07,120.37,31200.0,120.13,120.44,120.07,120.37,31200.0
2012-06-08 11:50:00,120.42,120.45,120.17,120.26,14500.0,120.42,120.45,120.17,120.26,14500.0
2012-06-08 11:55:00,120.26,120.31,120.0,120.0,24500.0,120.26,120.31,120.0,120.0,24500.0
2012-06-08 12:00:00,120.01,120.27,120.01,120.15,22300.0,120.01,120.27,120.01,120.15,22300.0
2012-06-08 12:05:00,120.15,120.29,120.06,120.17,12900.0,120.15,120.29,120.06,120.17,12900.0
2012-06-08 12:10:00,120.2,120.23,120.0,120.13,16900.0,120.2,120.23,120.0,120.13,16900.0
2012-06-08 12:15:00,120.13,120.3,120.0,120.22,19300.0,120.13,120.3,120.0,120.22,19300.0
2012-06-08 12:20:00,120.22,120.3,120.17,120.18,6600.0,120.22,120.3,120.17,120.18,6600.0
2012-06-08 12:25:00,120.17,120.31,120.17,120.3,12700.0,120.17,120.31,120.17,120.3,12700.0
2012-06-08 12:30:00,120.33,120.7,120.31,120.65,32400.0,120.33,120.7,120.31,120.65,32400.0
2012-06-08 12:35:00,120.65,120.65,120.43,120.44,14200.0,120.65,120.65,120.43,120.44,14200.0
2012-06-08 12:40:00,120.48,120.52,120.32,120.37,16900.0,120.48,120.52,120.32,120.37,16900.0
2012-06-08 12:45:00,120.36,120.57,120.33,120.52,9900.0,120.36,120.57,120.33,120.52,9900.0
2012-06-08 12:50:00,120.55,120.55,120.22,120.24,10400.0,120.55,120.55,120.22,120.24,10400.0
2012-06-08 12:55:00,120.3,120.46,120.28,120.36,15500.0,120.3,120.46,120.28,120.36,15500.0
2012-06-08 13:00:00,120.37,120.67,120.27,120.66,23500.0,120.37,120.67,120.27,120.66,23500.0
2012-06-08 13:05:00,120.67,120.84,120.55,120.72,47700.0,120.67,120.84,120.55,120.72,47700.0
2012-06-08 13:10:00,120.73,120.99,120.65,120.83,38600.0,120.73,120.99,120.65,120.83,38600.0
2012-06-08 13:15:00,120.85,121.1,120.84,121.05,35600.0,120.85,121.1,120.84,121.05,35600.0
2012-06-08 13:20:00,121.02,121.16,121.0,121.15,24400.0,121.02,121.16,121.0,121.15,24400.0
2012-06-08 13:25:00,121.05,121.06,120.75,120.88,31700.0,121.05,121.06,120.75,120.88,31700.0
2012-06-08 13:30:00,120.92,121.16,120.89,121.0,15100.0,120.92,121.16,120.89,121.0,15100.0
2012-06-08 13:35:00,121.0,121.25,120.94,121.01,14300.0,121.0,121.25,120.94,121.01,14300.0
2012-06-08 13:40:00,121.08,121.08,120.72,120.8,18500.0,121.08,121.08,120.72,120.8,18500.0
2012-06-08 13:45:00,120.82,120.89,120.68,120.89,15200.0,120.82,120.89,120.68,120.89,15200.0
2012-06-08 13:50:00,120.85,120.99,120.84,120.92,10800.0,120.85,120.99,120.84,120.92,10800.0
2012-06-08 13:55:00,120.93,121.0,120.7,120.73,17200.0,120.93,121.0,120.7,120.73,17200.0
2012-06-08 14:00:00,120.7,120.73,120.62,120.68,4700.0,120.7,120.73,120.62,120.68,4700.0
2012-06-08 14:05:00,120.68,120.75,120.5,120.53,24500.0,120.68,120.75,120.5,120.53,24500.0
2012-06-08 14:10:00,120.54,120.6,120.1,120.4,58700.0,120.54,120.6,120.1,120.4,58700.0
2012-06-08 14:15:00,120.38,120.39,120.23,120.26,9600.0,120.38,120.39,120.23,120.26,9600.0
2012-06-08 14:20:00,120.23,120.45,120.2,120.4,17300.0,120.23,120.45,120.2,120.4,17300.0
2012-06-08 14:25:00,120.44,120.56,120.41,120.49,10000.0,120.44,120.56,120.41,120.49,10000.0
2012-06-08 14:30:00,120.55,120.75,120.53,120.63,15900.0,120.55,120.75,120.53,120.63,15900.0
2012-06-08 14:35:00,120.71,120.88,120.63,120.77,21800.0,120.71,120.88,120.63,120.77,21800.0
2012-06-08 14:40:00,120.77,120.82,120.61,120.82,18400.0,120.77,120.82,120.61,120.82,18400.0
2012-06-08 14:45:00,120.84,120.94,120.79,120.89,27100.0,120.84,120.94,120.79,120.89,27100.0
2012-06-08 14:50:00,120.93,120.98,120.79,120.96,15500.0,120.93,120.98,120.79,120.96,15500.0
2012-06-08 14:55:00,120.9,120.97,120.82,120.83,12600.0,120.9,120.97,120.82,120.83,12600.0
2012-06-08 15:00:00,120.82,120.92,120.8,120.84,16800.0,120.82,120.92,120.8,120.84,16800.0
2012-06-08 15:05:00,120.84,120.95,120.81,120.9,19400.0,120.84,120.95,120.81,120.9,19400.0
2012-06-08 15:10:00,120.87,121.2,120.85,121.02,42200.0,120.87,121.2,120.85,121.02,42200.0
2012-06-08 15:15:00,121.02,121.12,121.0,121.01,18500.0,121.02,121.12,121.0,121.01,18500.0
2012-06-08 15:20:00,121.02,121.15,121.0,121.15,23700.0,121.02,121.15,121.0,121.15,23700.0
2012-06-08 15:25:00,121.11,121.19,121.0,121.09,20200.0,121.11,121.19,121.0,121.09,20200.0
2012-06-08 15:30:00,121.03,121.15,120.91,120.97,56800.0,121.03,121.15,120.91,120.97,56800.0
2012-06-08 15:35:00,120.91,121.15,120.9,121.07,27700.0,120.91,121.15,120.9,121.07,27700.0
2012-06-08 15:40:00,121.07,121.3,121.03,121.3,53800.0,121.07,121.3,121.03,121.3,53800.0
2012-06-08 15:45:00,121.3,121.59,121.28,121.37,74400.0,121.3,121.59,121.28,121.37,74400.0
2012-06-08 15:50:00,121.39,121.4,121.19,121.34,61400.0,121.39,121.4,121.19,121.34,61400.0
2012-06-08 15:55:00,121.3,121.37,121.17,121.31,95300.0,121.3,121.37,121.17,121.31,95300.0
2012-06-11 09:30:00,123.84,123.95,122.4,122.46,218800.0,123.84,123.95,122.4,122.46,218800.0
2012-06-11 09:35:00,122.44,122.75,121.79,121.86,96600.0,122.44,122.75,121.79,121.86,96600.0
2012-06-11 09:40:00,121.82,122.43,121.55,121.69,85600.0,121.82,122.43,121.55,121.69,85600.0
2012-06-11 09:45:00,121.62,122.4,121.31,122.33,95400.0,121.62,122.4,121.31,122.33,95400.0
2012-06-11 09:50:00,122.4,122.6,122.0,122.24,86000.0,122.4,122.6,122.0,122.24,86000.0
2012-06-11 09:55:00,122.34,122.39,122.0,122.19,41100.0,122.34,122.39,122.0,122.19,41100.0
2012-06-11 10:00:00,122.12,122.42,122.0,122.15,64400.0,122.12,122.42,122.0,122.15,64400.0
2012-06-11 10:05:00,122.17,122.29,121.39,121.39,65500.0,122.17,122.29,121.39,121.39,65500.0
2012-06-11 10:10:00,121.35,121.53,121.06,121.37,77700.0,121.35,121.53,121.06,121.37,77700.0
2012-06-11 10:15:00,121.55,121.85,121.39,121.4,52800.0,121.55,121.85,121.39,121.4,52800.0
2012-06-11 10:20:00,121.48,121.7,121.15,121.23,52400.0,121.48,121.7,121.15,121.23,52400.0
2012-06-11 10:25:00,121.25,121.56,121.21,121.56,30500.0,121.25,121.56,121.21,121.56,30500.0
2012-06-11 10:30:00,121.52,121.58,121.22,121.5,30400.0,121.52,121.58,121.22,121.5,30400.0
2012-06-11 10:35:00,121.55,122.06,121.51,121.88,29800.0,121.55,122.06,121.51,121.88,29800.0
2012-06-11 10:40:00,121.94,121.95,121.63,121.77,23700.0,121.94,121.95,121.63,121.77,23700.0
2012-06-11 10:45:00,121.66,121.77,121.5,121.63,26100.0,121.66,121.77,121.5,121.63,26100.0
2012-06-11 10:50:00,121.61,121.71,121.5,121.65,45700.0,121.61,121.71,121.5,121.65,45700.0
2012-06-11 10:55:00,121.62,121.84,121.5,121.79,36900.0,121.62,121.84,121.5,121.79,36900.0
2012-06-11 11:00:00,121.74,121.8,121.6,121.66,12700.0,121.74,121.8,121.6,121.66,12700.0
2012-06-11 11:05:00,121.66,121.94,121.66,121.92,29400.0,121.66,121.94,121.66,121.92,29400.0
2012-06-11 11:10:00,121.85,122.15,121.8,121.94,19000.0,121.85,122.15,121.8,121.94,19000.0
2012-06-11 11:15:00,121.89,122.1,121.77,121.95,30500.0,121.89,122.1,121.77,121.95,30500.0
2012-06-11 11:20:00,121.99,122.11,121.91,122.05,14700.0,121.99,122.11,121.91,122.05,14700.0
2012-06-11 11:25:00,122.06,122.14,121.93,122.01,13700.0,122.06,122.14,121.93,122.01,13700.0
2012-06-11 11:30:00,122.05,122.4,121.97,122.36,27500.0,122.05,122.4,121.97,122.36,27500.0
2012-06-11 11:35:00,122.32,122.48,122.17,122.48,38100.0,122.32,122.48,122.17,122.48,38100.0
2012-06-11 11:40:00,122.48,122.49,122.31,122.33,24400.0,122.48,122.49,122.31,122.33,24400.0
2012-06-11 11:45:00,122.32,122.47,122.3,122.44,27000.0,122.32,122.47,122.3,122.44,27000.0
2012-06-11 11:50:00,122.4,122.48,122.13,122.18,17900.0,122.4,122.48,122.13,122.18,17900.0
2012-06-11 11:55:00,122.17,122.35,122.1,122.27,21500.0,122.17,122.35,122.1,122.27,21500.0
2012-06-11 12:00:00,122.27,122.29,122.12,122.26,12700.0,122.27,122.29,122.12,122.26,12700.0
2012-06-11 12:05:00,122.3,122.39,122.17,122.26,34000.0,122.3,122.39,122.17,122.26,34000.0
2012-06-11 12:10:00,122.31,122.69,122.2,122.65,48500.0,122.31,122.69,122.2,122.65,48500.0
2012-06-11 12:15:00,122.65,122.69,122.38,122.45,43200.0,122.65,122.69,122.38,122.45,43200.0
2012-06-11 12:20:00,122.42,122.52,122.36,122.43,10100.0,122.42,122.52,122.36,122.43,10100.0
2012-06-11 12:25:00,122.48,122.57,122.46,122.52,9700.0,122.48,122.57,122.46,122.52,9700.0
2012-06-11 12:30:00,122.55,122.8,122.55,122.8,28700.0,122.55,122.8,122.55,122.8,28700.0
2012-06-11 12:35:00,122.78,123.1,122.78,123.0,32200.0,122.78,123.1,122.78,123.0,32200.0
2012-06-11 12:40:00,123.0,123.08,122.93,123.04,19200.0,123.0,123.08,122.93,123.04,19200.0
2012-06-11 12:45:00,123.03,123.4,123.03,123.22,49300.0,123.03,123.4,123.03,123.22,49300.0
2012-06-11 12:50:00,123.2,123.2,122.9,122.9,22700.0,123.2,123.2,122.9,122.9,22700.0
2012-06-11 12:55:00,122.91,123.07,122.9,123.0,16200.0,122.91,123.07,122.9,123.0,16200.0
2012-06-11 13:00:00,122.96,123.15,122.9,123.15,13800.0,122.96,123.15,122.9,123.15,13800.0
2012-06-11 13:05:00,123.11,123.35,123.08,123.34,33700.0,123.11,123.35,123.08,123.34,33700.0
2012-06-11 13:10:00,123.29,123.66,123.24,123.64,47000.0,123.29,123.66,123.24,123.64,47000.0
2012-06-11 13:15:00,123.61,123.7,123.48,123.61,29000.0,123.61,123.7,123.48,123.61,29000.0
2012-06-11 13:20:00,123.62,123.65,123.51,123.52,22200.0,123.62,123.65,123.51,123.52,22200.0
2012-06-11 13:25:00,123.52,123.59,123.43,123.47,23400.0,123.52,123.59,123.43,123.47,23400.0
2012-06-11 13:30:00,123.47,123.53,123.09,123.18,37800.0,123.47,123.53,123.09,123.18,37800.0
2012-06-11 13:35:00,123.21,123.58,123.12,123.25,28600.0,123.21,123.58,123.12,123.25,28600.0
2012-06-11 13:40:00,123.25,123.34,123.14,123.16,23500.0,123.25,123.34,123.14,123.16,23500.0
2012-06-11 13:45:00,123.24,123.3,123.1,123.16,19400.0,123.24,123.3,123.1,123.16,19400.0
2012-06-11 13:50:00,123.11,123.35,123.1,123.32,13800.0,123.11,123.35,123.1,123.32,13800.0
2012-06-11 13:55:00,123.32,123.35,123.17,123.34,15800.0,123.32,123.35,123.17,123.34,15800.0
2012-06-11 14:00:00,123.34,123.35,122.85,122.95,49500.0,123.34,123.35,122.85,122.95,49500.0
2012-06-11 14:05:00,122.95,123.38,122.85,122.88,134700.0,122.95,123.38,122.85,122.88,134700.0
2012-06-11 14:10:00,122.86,123.24,122.8,122.96,32900.0,122.86,123.24,122.8,122.96,32900.0
2012-06-11 14:15:00,122.89,123.12,122.89,123.06,32700.0,122.89,123.12,122.89,123.06,32700.0
2012-06-11 14:20:00,123.11,123.11,122.87,122.93,35900.0,123.11,123.11,122.87,122.93,35900.0
2012-06-11 14:25:00,122.91,122.94,122.56,122.57,42400.0,122.91,122.94,122.56,122.57,42400.0
2012-06-11 14:30:00,122.58,122.88,122.52,122.83,31900.0,122.58,122.88,122.52,122.83,31900.0
2012-06-11 14:35:00,122.84,122.85,122.55,122.65,25000.0,122.84,122.85,122.55,122.65,25000.0
2012-06-11 14:40:00,122.65,122.69,122.41,122.55,45200.0,122.65,122.69,122.41,122.55,45200.0
2012-06-11 14:45:00,122.56,122.58,122.07,122.08,27600.0,122.56,122.58,122.07,122.08,27600.0
2012-06-11 14:50:00,122.05,122.12,121.67,121.77,39500.0,122.05,122.12,121.67,121.77,39500.0
2012-06-11 14:55:00,121.75,121.88,121.7,121.74,42800.0,121.75,121.88,121.7,121.74,42800.0
2012-06-11 15:00:00,121.74,121.81,121.49,121.51,44300.0,121.74,121.81,121.49,121.51,44300.0
2012-06-11 15:05:00,121.54,121.74,121.35,121.35,31300.0,121.54,121.74,121.35,121.35,31300.0
2012-06-11 15:10:00,121.36,121.48,121.17,121.36,62900.0,121.36,121.48,121.17,121.36,62900.0
2012-06-11 15:15:00,121.42,121.44,120.9,121.0,62800.0,121.42,121.44,120.9,121.0,62800.0
2012-06-11 15:20:00,120.98,120.99,120.72,120.85,39400.0,120.98,120.99,120.72,120.85,39400.0
2012-06-11 15:25:00,120.82,120.9,120.41,120.68,36800.0,120.82,120.9,120.41,120.68,36800.0
2012-06-11 15:30:00,120.68,121.07,120.68,120.94,35800.0,120.68,121.07,120.68,120.94,35800.0
2012-06-11 15:35:00,120.96,121.12,120.8,121.09,38500.0,120.96,121.12,120.8,121.09,38500.0
2012-06-11 15:40:00,121.11,121.46,121.11,121.23,50400.0,121.11,121.46,121.11,121.23,50400.0
2012-06-11 15:45:00,121.23,121.35,121.09,121.13,41900.0,121.23,121.35,121.09,121.13,41900.0
2012-06-11 15:50:00,121.11,121.16,120.7,120.79,77700.0,121.11,121.16,120.7,120.79,77700.0
2012-06-11 15:55:00,120.83,120.9,120.6,120.78,78200.0,120.83,120.9,120.6,120.78,78200.0
2012-06-12 09:30:00,121.33,121.68,119.5,120.0,183100.0,121.33,121.68,119.5,120.0,183100.0
2012-06-12 09:35:00,120.0,120.8,119.75,119.92,71500.0,120.0,120.8,119.75,119.92,71500.0
2012-06-12 09:40:00,119.92,120.22,118.89,119.41,90500.0,119.92,120.22,118.89,119.41,90500.0
2012-06-12 09:45:00,119.35,119.99,119.3,119.81,71900.0,119.35,119.99,119.3,119.81,71900.0
2012-06-12 09:50:00,119.8,120.0,119.4,119.4,59600.0,119.8,120.0,119.4,119.4,59600.0
2012-06-12 09:55:00,119.4,119.75,119.21,119.57,57100.0,119.4,119.75,119.21,119.57,57100.0
2012-06-12 10:00:00,119.61,119.7,119.14,119.22,43100.0,119.61,119.7,119.14,119.22,43100.0
2012-06-12 10:05:00,119.24,119.35,118.5,118.73,88900.0,119.24,119.35,118.5,118.73,88900.0
2012-06-12 10:10:00,118.75,118.96,118.5,118.64,44000.0,118.75,118.96,118.5,118.64,44000.0
2012-06-12 10:15:00,118.65,119.0,118.16,118.28,75200.0,118.65,119.0,118.16,118.28,75200.0
2012-06-12 10:20:00,118.23,118.39,118.0,118.17,70500.0,118.23,118.39,118.0,118.17,70500.0
2012-06-12 10:25:00,118.17,118.8,118.16,118.26,91300.0,118.17,118.8,118.16,118.26,91300.0
2012-06-12 10:30:00,118.3,118.43,118.1,118.43,41600.0,118.3,118.43,118.1,118.43,41600.0
2012-06-12 10:35:00,118.39,118.72,118.2,118.31,34900.0,118.39,118.72,118.2,118.31,34900.0
2012-06-12 10:40:00,118.34,119.0,118.28,118.76,79500.0,118.34,119.0,118.28,118.76,79500.0
2012-06-12 10:45:00,118.75,118.87,118.49,118.63,65300.0,118.75,118.87,118.49,118.63,65300.0
2012-06-12 10:50:00,118.65,118.85,118.58,118.75,31400.0,118.65,118.85,118.58,118.75,31400.0
2012-06-12 10:55:00,118.72,119.0,118.31,118.38,49000.0,118.72,119.0,118.31,118.38,49000.0
2012-06-12 11:00:00,118.34,118.65,118.25,118.26,113000.0,118.34,118.65,118.25,118.26,113000.0
2012-06-12 11:05:00,118.29,118.67,118.29,118.39,74000.0,118.29,118.67,118.29,118.39,74000.0
2012-06-12 11:10:00,118.39,119.12,118.39,118.97,73500.0,118.39,119.12,118.39,118.97,73500.0
2012-06-12 11:15:00,118.98,119.0,118.43,118.44,65300.0,118.98,119.0,118.43,118.44,65300.0
2012-06-12 11:20:00,118.44,118.92,118.44,118.6,49700.0,118.44,118.92,118.44,118.6,49700.0
2012-06-12 11:25:00,118.58,118.79,118.51,118.6,78300.0,118.58,118.79,118.51,118.6,78300.0
2012-06-12 11:30:00,118.56,118.73,118.45,118.64,42700.0,118.56,118.73,118.45,118.64,42700.0
2012-06-12 11:35:00,118.6,118.66,118.35,118.52,34000.0,118.6,118.66,118.35,118.52,34000.0
2012-06-12 11:40:00,118.51,118.6,118.38,118.5,38900.0,118.51,118.6,118.38,118.5,38900.0
2012-06-12 11:45:00,118.52,118.6,118.36,118.36,56200.0,118.52,118.6,118.36,118.36,56200.0
2012-06-12 11:50:00,118.35,118.5,118.05,118.08,58500.0,118.35,118.5,118.05,118.08,58500.0
2012-06-12 11:55:00,118.08,118.3,118.06,118.21,45600.0,118.08,118.3,118.06,118.21,45600.0
2012-06-12 12:00:00,118.29,118.49,118.25,118.3,17800.0,118.29,118.49,118.25,118.3,17800.0
2012-06-12 12:05:00,118.3,118.36,118.15,118.21,12300.0,118.3,118.36,118.15,118.21,12300.0
2012-06-12 12:10:00,118.22,118.3,118.12,118.25,35000.0,118.22,118.3,118.12,118.25,35000.0
2012-06-12 12:15:00,118.25,118.38,118.2,118.3,15100.0,118.25,118.38,118.2,118.3,15100.0
2012-06-12 12:20:00,118.3,118.37,118.22,118.25,43100.0,118.3,118.37,118.22,118.25,43100.0
2012-06-12 12:25:00,118.25,118.25,118.12,118.21,47700.0,118.25,118.25,118.12,118.21,47700.0
2012-06-12 12:30:00,118.17,118.27,118.12,118.14,29000.0,118.17,118.27,118.12,118.14,29000.0
2012-06-12 12:35:00,118.15,118.45,118.1,118.37,13400.0,118.15,118.45,118.1,118.37,13400.0
2012-06-12 12:40:00,118.32,118.32,118.06,118.15,68200.0,118.32,118.32,118.06,118.15,68200.0
2012-06-12 12:45:00,118.18,118.3,118.12,118.26,25500.0,118.18,118.3,118.12,118.26,25500.0
2012-06-12 12:50:00,118.25,118.28,118.14,118.15,10900.0,118.25,118.28,118.14,118.15,10900.0
2012-06-12 12:55:00,118.15,118.22,118.1,118.16,19900.0,118.15,118.22,118.1,118.16,19900.0
2012-06-12 13:00:00,118.13,118.19,118.03,118.03,41100.0,118.13,118.19,118.03,118.03,41100.0
2012-06-12 13:05:00,118.06,118.08,117.2,117.2,165000.0,118.06,118.08,117.2,117.2,165000.0
2012-06-12 13:10:00,117.2,117.82,117.15,117.7,86300.0,117.2,117.82,117.15,117.7,86300.0
2012-06-12 13:15:00,117.7,117.77,117.42,117.68,81900.0,117.7,117.77,117.42,117.68,81900.0
2012-06-12 13:20:00,117.69,117.9,117.6,117.68,55800.0,117.69,117.9,117.6,117.68,55800.0
2012-06-12 13:25:00,117.65,117.82,117.51,117.63,51100.0,117.65,117.82,117.51,117.63,51100.0
2012-06-12 13:30:00,117.6,117.75,117.52,117.66,19100.0,117.6,117.75,117.52,117.66,19100.0
2012-06-12 13:35:00,117.72,118.0,117.66,117.98,41500.0,117.72,118.0,117.66,117.98,41500.0
2012-06-12 13:40:00,117.98,118.14,117.75,117.76,54900.0,117.98,118.14,117.75,117.76,54900.0
2012-06-12 13:45:00,117.76,117.91,117.63,117.84,24400.0,117.76,117.91,117.63,117.84,24400.0
2012-06-12 13:50:00,117.84,118.08,117.69,117.84,35600.0,117.84,118.08,117.69,117.84,35600.0
2012-06-12 13:55:00,117.86,117.87,117.68,117.77,38300.0,117.86,117.87,117.68,117.77,38300.0
2012-06-12 14:00:00,117.77,118.02,117.66,118.0,31700.0,117.77,118.02,117.66,118.0,31700.0
2012-06-12 14:05:00,118.0,118.08,117.81,117.83,28000.0,118.0,118.08,117.81,117.83,28000.0
2012-06-12 14:10:00,117.87,117.99,117.72,117.96,24300.0,117.87,117.99,117.72,117.96,24300.0
2012-06-12 14:15:00,117.93,117.98,117.78,117.92,21400.0,117.93,117.98,117.78,117.92,21400.0
2012-06-12 14:20:00,117.88,117.98,117.74,117.85,32500.0,117.88,117.98,117.74,117.85,32500.0
2012-06-12 14:25:00,117.88,117.95,117.72,117.75,27100.0,117.88,117.95,117.72,117.75,27100.0
2012-06-12 14:30:00,117.76,118.03,117.75,118.0,44600.0,117.76,118.03,117.75,118.0,44600.0
2012-06-12 14:35:00,118.03,118.1,117.85,117.97,74300.0,118.03,118.1,117.85,117.97,74300.0
2012-06-12 14:40:00,117.97,117.97,117.72,117.79,75400.0,117.97,117.97,117.72,117.79,75400.0
2012-06-12 14:45:00,117.81,118.0,117.75,117.85,33300.0,117.81,118.0,117.75,117.85,33300.0
2012-06-12 14:50:00,117.85,117.88,117.33,117.42,67200.0,117.85,117.88,117.33,117.42,67200.0
2012-06-12 14:55:00,117.46,117.54,117.32,117.51,30500.0,117.46,117.54,117.32,117.51,30500.0
2012-06-12 15:00:00,117.48,117.62,117.3,117.56,35600.0,117.48,117.62,117.3,117.56,35600.0
2012-06-12 15:05:00,117.55,117.8,117.54,117.63,45500.0,117.55,117.8,117.54,117.63,45500.0
2012-06-12 15:10:00,117.62,117.64,117.14,117.15,100300.0,117.62,117.64,117.14,117.15,100300.0
2012-06-12 15:15:00,117.16,117.29,116.93,117.18,94000.0,117.16,117.29,116.93,117.18,94000.0
2012-06-12 15:20:00,117.22,117.3,117.06,117.18,75500.0,117.22,117.3,117.06,117.18,75500.0
2012-06-12 15:25:00,117.14,117.7,117.14,117.66,66100.0,117.14,117.7,117.14,117.66,66100.0
2012-06-12 15:30:00,117.65,117.65,117.38,117.44,42100.0,117.65,117.65,117.38,117.44,42100.0
2012-06-12 15:35:00,117.48,117.7,117.35,117.57,46100.0,117.48,117.7,117.35,117.57,46100.0
2012-06-12 15:40:00,117.64,118.04,117.59,117.9,68600.0,117.64,118.04,117.59,117.9,68600.0
2012-06-12 15:45:00,117.9,118.05,117.77,118.01,101900.0,117.9,118.05,117.77,118.01,101900.0
2012-06-12 15:50:00,118.02,118.04,117.87,117.96,112500.0,118.02,118.04,117.87,117.96,112500.0
2012-06-12 15:55:00,117.96,118.0,117.89,117.95,132300.0,117.96,118.0,117.89,117.95,132300.0
2012-06-13 09:30:00,117.28,117.41,116.85,117.0,108400.0,117.28,117.41,116.85,117.0,108400.0
2012-06-13 09:35:00,117.04,117.95,116.88,117.94,118500.0,117.04,117.95,116.88,117.94,118500.0
2012-06-13 09:40:00,117.95,117.96,117.47,117.56,91500.0,117.95,117.96,117.47,117.56,91500.0
2012-06-13 09:45:00,117.46,117.96,117.37,117.68,66400.0,117.46,117.96,117.37,117.68,66400.0
2012-06-13 09:50:00,117.69,117.75,116.81,117.0,106600.0,117.69,117.75,116.81,117.0,106600.0
2012-06-13 09:55:00,116.88,117.34,116.85,117.19,41900.0,116.88,117.34,116.85,117.19,41900.0
2012-06-13 10:00:00,117.14,118.05,117.14,117.94,57700.0,117.14,118.05,117.14,117.94,57700.0
2012-06-13 10:05:00,117.95,118.38,117.84,118.13,90100.0,117.95,118.38,117.84,118.13,90100.0
2012-06-13 10:10:00,118.04,118.71,118.0,118.39,67900.0,118.04,118.71,118.0,118.39,67900.0
2012-06-13 10:15:00,118.48,118.68,118.36,118.55,42200.0,118.48,118.68,118.36,118.55,42200.0
2012-06-13 10:20:00,118.5,118.57,118.29,118.47,40200.0,118.5,118.57,118.29,118.47,40200.0
2012-06-13 10:25:00,118.47,118.79,118.27,118.69,81500.0,118.47,118.79,118.27,118.69,81500.0
2012-06-13 10:30:00,118.7,119.43,118.7,119.33,94100.0,118.7,119.43,118.7,119.33,94100.0
2012-06-13 10:35:00,119.33,119.42,118.97,119.16,76700.0,119.33,119.42,118.97,119.16,76700.0
2012-06-13 10:40:00,119.2,119.5,119.0,119.49,50500.0,119.2,119.5,119.0,119.49,50500.0
2012-06-13 10:45:00,119.5,119.55,118.98,119.07,38600.0,119.5,119.55,118.98,119.07,38600.0
2012-06-13 10:50:00,119.08,119.21,119.03,119.19,22800.0,119.08,119.21,119.03,119.19,22800.0
2012-06-13 10:55:00,119.14,119.47,119.09,119.3,21000.0,119.14,119.47,119.09,119.3,21000.0
2012-06-13 11:00:00,119.3,119.35,118.85,118.9,42100.0,119.3,119.35,118.85,118.9,42100.0
2012-06-13 11:05:00,118.86,118.94,118.38,118.49,37900.0,118.86,118.94,118.38,118.49,37900.0
2012-06-13 11:10:00,118.54,118.83,118.53,118.78,19600.0,118.54,118.83,118.53,118.78,19600.0
2012-06-13 11:15:00,118.75,118.88,118.58,118.82,24700.0,118.75,118.88,118.58,118.82,24700.0
2012-06-13 11:20:00,118.84,119.19,118.8,118.99,18700.0,118.84,119.19,118.8,118.99,18700.0
2012-06-13 11:25:00,119.0,119.0,118.53,118.84,31600.0,119.0,119.0,118.53,118.84,31600.0
2012-06-13 11:30:00,118.86,119.15,118.66,118.94,37500.0,118.86,119.15,118.66,118.94,37500.0
2012-06-13 11:35:00,118.94,118.95,118.58,118.74,16300.0,118.94,118.95,118.58,118.74,16300.0
2012-06-13 11:40:00,118.8,118.85,118.2,118.21,45200.0,118.8,118.85,118.2,118.21,45200.0
2012-06-13 11:45:00,118.21,118.5,118.12,118.5,47900.0,118.21,118.5,118.12,118.5,47900.0
2012-06-13 11:50:00,118.5,118.65,118.29,118.34,25800.0,118.5,118.65,118.29,118.34,25800.0
2012-06-13 11:55:00,118.35,118.35,118.14,118.32,19400.0,118.35,118.35,118.14,118.32,19400.0
2012-06-13 12:00:00,118.26,118.29,118.16,118.23,17900.0,118.26,118.29,118.16,118.23,17900.0
2012-06-13 12:05:00,118.2,118.21,117.75,117.99,68000.0,118.2,118.21,117.75,117.99,68000.0
2012-06-13 12:10:00,117.99,118.14,117.88,118.09,20300.0,117.99,118.14,117.88,118.09,20300.0
2012-06-13 12:15:00,118.01,118.08,117.83,118.08,12800.0,118.01,118.08,117.83,118.08,12800.0
2012-06-13 12:20:00,118.04,118.05,117.89,117.93,18700.0,118.04,118.05,117.89,117.93,18700.0
2012-06-13 12:25:00,117.93,118.05,117.81,118.02,19800.0,117.93,118.05,117.81,118.02,19800.0
2012-06-13 12:30:00,117.99,118.52,117.93,118.48,38000.0,117.99,118.52,117.93,118.48,38000.0
2012-06-13 12:35:00,118.43,118.5,118.22,118.4,37300.0,118.43,118.5,118.22,118.4,37300.0
2012-06-13 12:40:00,118.45,118.57,118.33,118.35,25000.0,118.45,118.57,118.33,118.35,25000.0
2012-06-13 12:45:00,118.4,118.5,118.18,118.18,22100.0,118.4,118.5,118.18,118.18,22100.0
2012-06-13 12:50:00,118.18,118.27,118.1,118.11,15900.0,118.18,118.27,118.1,118.11,15900.0
2012-06-13 12:55:00,118.1,118.15,118.05,118.14,12400.0,118.1,118.15,118.05,118.14,12400.0
2012-06-13 13:00:00,118.15,118.22,117.92,117.95,23000.0,118.15,118.22,117.92,117.95,23000.0
2012-06-13 13:05:00,117.95,118.11,117.85,118.03,23200.0,117.95,118.11,117.85,118.03,23200.0
2012-06-13 13:10:00,118.04,118.06,117.88,118.0,21700.0,118.04,118.06,117.88,118.0,21700.0
2012-06-13 13:15:00,117.96,118.08,117.91,118.03,12000.0,117.96,118.08,117.91,118.03,12000.0
2012-06-13 13:20:00,118.05,118.07,117.96,117.97,5900.0,118.05,118.07,117.96,117.97,5900.0
2012-06-13 13:25:00,117.97,118.23,117.9,118.23,19900.0,117.97,118.23,117.9,118.23,19900.0
2012-06-13 13:30:00,118.23,118.27,118.13,118.22,11000.0,118.23,118.27,118.13,118.22,11000.0
2012-06-13 13:35:00,118.25,118.3,118.13,118.28,14700.0,118.25,118.3,118.13,118.28,14700.0
2012-06-13 13:40:00,118.24,118.24,117.9,117.9,29100.0,118.24,118.24,117.9,117.9,29100.0
2012-06-13 13:45:00,117.9,117.96,117.63,117.82,99000.0,117.9,117.96,117.63,117.82,99000.0
2012-06-13 13:50:00,117.85,118.08,117.75,118.06,25400.0,117.85,118.08,117.75,118.06,25400.0
2012-06-13 13:55:00,118.04,118.05,117.85,117.9,29200.0,118.04,118.05,117.85,117.9,29200.0
2012-06-13 14:00:00,117.91,118.08,117.8,118.01,43000.0,117.91,118.08,117.8,118.01,43000.0
2012-06-13 14:05:00,117.98,118.08,117.98,118.07,11900.0,117.98,118.08,117.98,118.07,11900.0
2012-06-13 14:10:00,118.08,118.1,117.76,117.76,46800.0,118.08,118.1,117.76,117.76,46800.0
2012-06-13 14:15:00,117.8,117.89,117.76,117.83,27200.0,117.8,117.89,117.76,117.83,27200.0
2012-06-13 14:20:00,117.84,118.0,117.8,117.92,16000.0,117.84,118.0,117.8,117.92,16000.0
2012-06-13 14:25:00,117.93,118.01,117.85,117.86,12100.0,117.93,118.01,117.85,117.86,12100.0
2012-06-13 14:30:00,117.89,117.89,117.73,117.74,54600.0,117.89,117.89,117.73,117.74,54600.0
2012-06-13 14:35:00,117.74,117.78,117.48,117.51,35400.0,117.74,117.78,117.48,117.51,35400.0
2012-06-13 14:40:00,117.53,117.62,117.34,117.41,65500.0,117.53,117.62,117.34,117.41,65500.0
2012-06-13 14:45:00,117.36,117.49,117.28,117.43,47700.0,117.36,117.49,117.28,117.43,47700.0
2012-06-13 14:50:00,117.38,117.46,117.25,117.28,23500.0,117.38,117.46,117.25,117.28,23500.0
2012-06-13 14:55:00,117.24,117.34,117.2,117.25,19300.0,117.24,117.34,117.2,117.25,19300.0
2012-06-13 15:00:00,117.23,117.36,117.2,117.25,57400.0,117.23,117.36,117.2,117.25,57400.0
2012-06-13 15:05:00,117.24,117.32,117.0,117.08,55100.0,117.24,117.32,117.0,117.08,55100.0
2012-06-13 15:10:00,117.08,117.15,117.0,117.04,32900.0,117.08,117.15,117.0,117.04,32900.0
2012-06-13 15:15:00,117.04,117.22,116.82,116.85,98500.0,117.04,117.22,116.82,116.85,98500.0
2012-06-13 15:20:00,116.82,116.85,116.53,116.68,74700.0,116.82,116.85,116.53,116.68,74700.0
2012-06-13 15:25:00,116.69,116.69,116.27,116.39,93900.0,116.69,116.69,116.27,116.39,93900.0
2012-06-13 15:30:00,116.39,116.67,116.31,116.56,56900.0,116.39,116.67,116.31,116.56,56900.0
2012-06-13 15:35:00,116.55,116.62,116.4,116.45,63800.0,116.55,116.62,116.4,116.45,63800.0
2012-06-13 15:40:00,116.41,116.56,116.27,116.4,75700.0,116.41,116.56,116.27,116.4,75700.0
2012-06-13 15:45:00,116.4,116.56,116.33,116.43,68400.0,116.4,116.56,116.33,116.43,68400.0
2012-06-13 15:50:00,116.43,116.58,116.4,116.52,87500.0,116.43,116.58,116.4,116.52,87500.0
2012-06-13 15:55:00,116.49,116.83,116.49,116.67,103200.0,116.49,116.83,116.49,116.67,103200.0
2012-06-14 09:30:00,117.54,117.55,116.4,117.11,104400.0,117.54,117.55,116.4,117.11,104400.0
2012-06-14 09:35:00,117.11,117.13,116.52,116.55,54100.0,117.11,117.13,116.52,116.55,54100.0
2012-06-14 09:40:00,116.57,116.91,116.37,116.67,93900.0,116.57,116.91,116.37,116.67,93900.0
2012-06-14 09:45:00,116.67,117.35,116.6,117.06,46400.0,116.67,117.35,116.6,117.06,46400.0
2012-06-14 09:50:00,117.16,117.26,116.9,117.26,49400.0,117.16,117.26,116.9,117.26,49400.0
2012-06-14 09:55:00,117.26,117.9,117.12,117.77,65500.0,117.26,117.9,117.12,117.77,65500.0
2012-06-14 10:00:00,117.77,117.89,117.41,117.41,37800.0,117.77,117.89,117.41,117.41,37800.0
2012-06-14 10:05:00,117.5,117.81,117.32,117.38,26600.0,117.5,117.81,117.32,117.38,26600.0
2012-06-14 10:10:00,117.4,117.47,116.9,117.0,58100.0,117.4,117.47,116.9,117.0,58100.0
2012-06-14 10:15:00,117.0,117.2,116.91,117.04,21100.0,117.0,117.2,116.91,117.04,21100.0
2012-06-14 10:20:00,117.07,117.21,116.8,117.12,25100.0,117.07,117.21,116.8,117.12,25100.0
2012-06-14 10:25:00,117.21,117.49,117.19,117.45,40200.0,117.21,117.49,117.19,117.45,40200.0
2012-06-14 10:30:00,117.48,117.95,117.4,117.87,71100.0,117.48,117.95,117.4,117.87,71100.0
2012-06-14 10:35:00,117.87,118.12,117.87,118.09,48100.0,117.87,118.12,117.87,118.09,48100.0
2012-06-14 10:40:00,117.99,118.19,117.79,118.11,50200.0,117.99,118.19,117.79,118.11,50200.0
2012-06-14 10:45:00,118.09,118.12,117.77,117.83,40900.0,118.09,118.12,117.77,117.83,40900.0
2012-06-14 10:50:00,117.88,118.06,117.82,118.04,32800.0,117.88,118.06,117.82,118.04,32800.0
2012-06-14 10:55:00,118.05,118.29,118.03,118.25,57700.0,118.05,118.29,118.03,118.25,57700.0
2012-06-14 11:00:00,118.23,118.3,118.1,118.28,35600.0,118.23,118.3,118.1,118.28,35600.0
2012-06-14 11:05:00,118.24,118.28,118.0,118.09,40600.0,118.24,118.28,118.0,118.09,40600.0
2012-06-14 11:10:00,118.08,118.21,117.92,118.18,20100.0,118.08,118.21,117.92,118.18,20100.0
2012-06-14 11:15:00,118.18,118.35,118.09,118.34,28800.0,118.18,118.35,118.09,118.34,28800.0
2012-06-14 11:20:00,118.35,118.67,118.3,118.67,35600.0,118.35,118.67,118.3,118.67,35600.0
2012-06-14 11:25:00,118.67,118.71,118.55,118.65,27200.0,118.67,118.71,118.55,118.65,27200.0
2012-06-14 11:30:00,118.63,118.7,118.48,118.5,22500.0,118.63,118.7,118.48,118.5,22500.0
2012-06-14 11:35:00,118.49,118.79,118.45,118.76,29300.0,118.49,118.79,118.45,118.76,29300.0
2012-06-14 11:40:00,118.78,118.78,118.36,118.55,20600.0,118.78,118.78,118.36,118.55,20600.0
2012-06-14 11:45:00,118.56,118.77,118.56,118.76,19800.0,118.56,118.77,118.56,118.76,19800.0
2012-06-14 11:50:00,118.77,118.79,118.55,118.58,28500.0,118.77,118.79,118.55,118.58,28500.0
2012-06-14 11:55:00,118.59,118.59,118.25,118.34,22300.0,118.59,118.59,118.25,118.34,22300.0
2012-06-14 12:00:00,118.43,118.7,118.29,118.55,37400.0,118.43,118.7,118.29,118.55,37400.0
2012-06-14 12:05:00,118.55,118.65,118.5,118.58,16400.0,118.55,118.65,118.5,118.58,16400.0
2012-06-14 12:10:00,118.56,118.75,118.51,118.61,30700.0,118.56,118.75,118.51,118.61,30700.0
2012-06-14 12:15:00,118.64,118.79,118.6,118.79,21700.0,118.64,118.79,118.6,118.79,21700.0
2012-06-14 12:20:00,118.75,118.78,118.64,118.72,21400.0,118.75,118.78,118.64,118.72,21400.0
2012-06-14 12:25:00,118.72,118.76,118.61,118.67,16600.0,118.72,118.76,118.61,118.67,16600.0
2012-06-14 12:30:00,118.67,118.68,118.51,118.55,11600.0,118.67,118.68,118.51,118.55,11600.0
2012-06-14 12:35:00,118.59,118.66,118.54,118.54,7600.0,118.59,118.66,118.54,118.54,7600.0
2012-06-14 12:40:00,118.56,118.57,118.47,118.52,9600.0,118.56,118.57,118.47,118.52,9600.0
2012-06-14 12:45:00,118.52,118.57,118.46,118.5,13700.0,118.52,118.57,118.46,118.5,13700.0
2012-06-14 12:50:00,118.48,118.55,118.4,118.51,10000.0,118.48,118.55,118.4,118.51,10000.0
2012-06-14 12:55:00,118.5,118.51,118.41,118.41,6400.0,118.5,118.51,118.41,118.41,6400.0
2012-06-14 13:00:00,118.41,118.45,118.3,118.41,13800.0,118.41,118.45,118.3,118.41,13800.0
2012-06-14 13:05:00,118.41,118.48,118.32,118.33,10500.0,118.41,118.48,118.32,118.33,10500.0
2012-06-14 13:10:00,118.31,118.37,117.95,117.99,31700.0,118.31,118.37,117.95,117.99,31700.0
2012-06-14 13:15:00,117.97,118.09,117.96,118.04,19400.0,117.97,118.09,117.96,118.04,19400.0
2012-06-14 13:20:00,118.02,118.04,117.67,117.67,19400.0,118.02,118.04,117.67,117.67,19400.0
2012-06-14 13:25:00,117.68,117.79,117.6,117.78,16300.0,117.68,117.79,117.6,117.78,16300.0
2012-06-14 13:30:00,117.82,117.89,117.61,117.83,15300.0,117.82,117.89,117.61,117.83,15300.0
2012-06-14 13:35:00,117.81,118.06,117.7,117.89,17300.0,117.81,118.06,117.7,117.89,17300.0
2012-06-14 13:40:00,117.87,117.95,117.78,117.84,16000.0,117.87,117.95,117.78,117.84,16000.0
2012-06-14 13:45:00,117.84,117.85,117.64,117.65,14700.0,117.84,117.85,117.64,117.65,14700.0
2012-06-14 13:50:00,117.7,117.75,117.61,117.73,21200.0,117.7,117.75,117.61,117.73,21200.0
2012-06-14 13:55:00,117.75,117.86,117.66,117.77,12300.0,117.75,117.86,117.66,117.77,12300.0
2012-06-14 14:00:00,117.73,117.89,117.69,117.84,10600.0,117.73,117.89,117.69,117.84,10600.0
2012-06-14 14:05:00,117.84,118.0,117.79,117.98,11800.0,117.84,118.0,117.79,117.98,11800.0
2012-06-14 14:10:00,117.91,117.95,117.78,117.95,12500.0,117.91,117.95,117.78,117.95,12500.0
2012-06-14 14:15:00,117.91,117.98,117.71,117.76,8000.0,117.91,117.98,117.71,117.76,8000.0
2012-06-14 14:20:00,117.76,117.83,117.51,117.54,26400.0,117.76,117.83,117.51,117.54,26400.0
2012-06-14 14:25:00,117.5,117.54,117.24,117.4,26400.0,117.5,117.54,117.24,117.4,26400.0
2012-06-14 14:30:00,117.37,117.46,117.27,117.36,23100.0,117.37,117.46,117.27,117.36,23100.0
2012-06-14 14:35:00,117.39,117.5,117.28,117.49,26200.0,117.39,117.5,117.28,117.49,26200.0
2012-06-14 14:40:00,117.44,117.64,117.44,117.61,19100.0,117.44,117.64,117.44,117.61,19100.0
2012-06-14 14:45:00,117.64,117.69,117.48,117.5,23400.0,117.64,117.69,117.48,117.5,23400.0
2012-06-14 14:50:00,117.56,117.59,117.25,117.25,17800.0,117.56,117.59,117.25,117.25,17800.0
2012-06-14 14:55:00,117.25,117.3,117.01,117.05,20300.0,117.25,117.3,117.01,117.05,20300.0
2012-06-14 15:00:00,117.05,117.22,117.01,117.21,15700.0,117.05,117.22,117.01,117.21,15700.0
2012-06-14 15:05:00,117.23,118.13,117.23,117.56,114000.0,117.23,118.13,117.23,117.56,114000.0
2012-06-14 15:10:00,117.62,118.12,117.6,118.04,73200.0,117.62,118.12,117.6,118.04,73200.0
2012-06-14 15:15:00,118.11,118.11,117.29,117.29,32800.0,118.11,118.11,117.29,117.29,32800.0
2012-06-14 15:20:00,117.38,117.52,117.11,117.16,31700.0,117.38,117.52,117.11,117.16,31700.0
2012-06-14 15:25:00,117.19,117.49,117.11,117.3,24500.0,117.19,117.49,117.11,117.3,24500.0
2012-06-14 15:30:00,117.28,117.77,117.26,117.64,26300.0,117.28,117.77,117.26,117.64,26300.0
2012-06-14 15:35:00,117.64,118.05,117.64,118.0,42100.0,117.64,118.05,117.64,118.0,42100.0
2012-06-14 15:40:00,117.89,118.0,117.64,117.65,22000.0,117.89,118.0,117.64,117.65,22000.0
2012-06-14 15:45:00,117.63,118.0,117.63,117.81,47700.0,117.63,118.0,117.63,117.81,47700.0
2012-06-14 15:50:00,117.83,117.92,117.7,117.81,51100.0,117.83,117.92,117.7,117.81,51100.0
2012-06-14 15:55:00,117.77,117.84,117.59,117.64,90600.0,117.77,117.84,117.59,117.64,90600.0
2012-06-15 09:30:00,117.97,118.59,117.83,117.83,175200.0,117.97,118.59,117.83,117.83,175200.0
2012-06-15 09:35:00,117.88,118.53,117.68,118.4,53600.0,117.88,118.53,117.68,118.4,53600.0
2012-06-15 09:40:00,118.31,118.55,118.1,118.52,66500.0,118.31,118.55,118.1,118.52,66500.0
2012-06-15 09:45:00,118.52,118.8,118.47,118.63,80500.0,118.52,118.8,118.47,118.63,80500.0
2012-06-15 09:50:00,118.63,118.95,118.57,118.69,58600.0,118.63,118.95,118.57,118.69,58600.0
2012-06-15 09:55:00,118.72,118.9,118.5,118.85,41700.0,118.72,118.9,118.5,118.85,41700.0
2012-06-15 10:00:00,118.82,119.07,118.81,118.91,48600.0,118.82,119.07,118.81,118.91,48600.0
2012-06-15 10:05:00,118.91,119.0,118.83,118.94,27100.0,118.91,119.0,118.83,118.94,27100.0
2012-06-15 10:10:00,118.91,119.0,118.83,118.9,39000.0,118.91,119.0,118.83,118.9,39000.0
2012-06-15 10:15:00,118.96,119.31,118.96,119.2,78700.0,118.96,119.31,118.96,119.2,78700.0
2012-06-15 10:20:00,119.2,119.28,118.8,118.8,69900.0,119.2,119.28,118.8,118.8,69900.0
2012-06-15 10:25:00,118.84,119.09,118.8,118.99,52100.0,118.84,119.09,118.8,118.99,52100.0
2012-06-15 10:30:00,119.03,119.1,118.83,118.99,38200.0,119.03,119.1,118.83,118.99,38200.0
2012-06-15 10:35:00,119.0,119.14,118.97,119.02,31900.0,119.0,119.14,118.97,119.02,31900.0
2012-06-15 10:40:00,119.05,119.18,118.98,119.16,29400.0,119.05,119.18,118.98,119.16,29400.0
2012-06-15 10:45:00,119.12,119.3,119.11,119.3,42200.0,119.12,119.3,119.11,119.3,42200.0
2012-06-15 10:50:00,119.28,119.3,118.99,119.12,48300.0,119.28,119.3,118.99,119.12,48300.0
2012-06-15 10:55:00,119.08,119.47,119.08,119.44,53200.0,119.08,119.47,119.08,119.44,53200.0
2012-06-15 11:00:00,119.42,119.6,119.39,119.39,79400.0,119.42,119.6,119.39,119.39,79400.0
2012-06-15 11:05:00,119.44,119.44,119.1,119.32,48600.0,119.44,119.44,119.1,119.32,48600.0
2012-06-15 11:10:00,119.31,119.33,119.12,119.22,17700.0,119.31,119.33,119.12,119.22,17700.0
2012-06-15 11:15:00,119.23,119.41,119.23,119.3,35800.0,119.23,119.41,119.23,119.3,35800.0
2012-06-15 11:20:00,119.31,119.36,119.25,119.25,20600.0,119.31,119.36,119.25,119.25,20600.0
2012-06-15 11:25:00,119.28,119.44,119.25,119.44,40000.0,119.28,119.44,119.25,119.44,40000.0
2012-06-15 11:30:00,119.45,119.62,119.42,119.61,72500.0,119.45,119.62,119.42,119.61,72500.0
2012-06-15 11:35:00,119.63,119.68,119.56,119.66,39100.0,119.63,119.68,119.56,119.66,39100.0
2012-06-15 11:40:00,119.7,119.88,119.66,119.75,53300.0,119.7,119.88,119.66,119.75,53300.0
2012-06-15 11:45:00,119.75,119.82,119.56,119.63,24300.0,119.75,119.82,119.56,119.63,24300.0
2012-06-15 11:50:00,119.63,119.77,119.58,119.63,50100.0,119.63,119.77,119.58,119.63,50100.0
2012-06-15 11:55:00,119.61,119.65,119.49,119.49,18900.0,119.61,119.65,119.49,119.49,18900.0
2012-06-15 12:00:00,119.45,119.55,119.44,119.54,10900.0,119.45,119.55,119.44,119.54,10900.0
2012-06-15 12:05:00,119.54,119.76,119.53,119.76,41900.0,119.54,119.76,119.53,119.76,41900.0
2012-06-15 12:10:00,119.74,119.78,119.56,119.7,31700.0,119.74,119.78,119.56,119.7,31700.0
2012-06-15 12:15:00,119.69,119.73,119.58,119.62,15200.0,119.69,119.73,119.58,119.62,15200.0
2012-06-15 12:20:00,119.64,119.75,119.62,119.73,27400.0,119.64,119.75,119.62,119.73,27400.0
2012-06-15 12:25:00,119.69,119.75,119.62,119.7,15000.0,119.69,119.75,119.62,119.7,15000.0
2012-06-15 12:30:00,119.7,119.77,119.66,119.75,30000.0,119.7,119.77,119.66,119.75,30000.0
2012-06-15 12:35:00,119.75,119.79,119.56,119.64,36600.0,119.75,119.79,119.56,119.64,36600.0
2012-06-15 12:40:00,119.69,119.87,119.61,119.87,25200.0,119.69,119.87,119.61,119.87,25200.0
2012-06-15 12:45:00,119.86,119.88,119.71,119.78,15000.0,119.86,119.88,119.71,119.78,15000.0
2012-06-15 12:50:00,119.81,119.86,119.78,119.85,11800.0,119.81,119.86,119.78,119.85,11800.0
2012-06-15 12:55:00,119.84,119.86,119.72,119.85,18800.0,119.84,119.86,119.72,119.85,18800.0
2012-06-15 13:00:00,119.84,120.0,119.84,119.97,26700.0,119.84,120.0,119.84,119.97,26700.0
2012-06-15 13:05:00,119.98,120.03,119.89,119.97,31400.0,119.98,120.03,119.89,119.97,31400.0
2012-06-15 13:10:00,119.96,119.97,119.8,119.84,30400.0,119.96,119.97,119.8,119.84,30400.0
2012-06-15 13:15:00,119.81,119.89,119.76,119.8,13500.0,119.81,119.89,119.76,119.8,13500.0
2012-06-15 13:20:00,119.81,119.83,119.71,119.75,17000.0,119.81,119.83,119.71,119.75,17000.0
2012-06-15 13:25:00,119.71,119.73,119.61,119.63,14100.0,119.71,119.73,119.61,119.63,14100.0
2012-06-15 13:30:00,119.63,119.66,119.3,119.31,39600.0,119.63,119.66,119.3,119.31,39600.0
2012-06-15 13:35:00,119.34,119.53,119.31,119.4,18400.0,119.34,119.53,119.31,119.4,18400.0
2012-06-15 13:40:00,119.31,119.34,119.13,119.14,43700.0,119.31,119.34,119.13,119.14,43700.0
2012-06-15 13:45:00,119.14,119.23,119.11,119.13,32900.0,119.14,119.23,119.11,119.13,32900.0
2012-06-15 13:50:00,119.12,119.17,119.0,119.05,27900.0,119.12,119.17,119.0,119.05,27900.0
2012-06-15 13:55:00,119.05,119.13,119.02,119.07,14900.0,119.05,119.13,119.02,119.07,14900.0
2012-06-15 14:00:00,119.12,119.13,118.86,118.88,24700.0,119.12,119.13,118.86,118.88,24700.0
2012-06-15 14:05:00,118.92,118.93,118.7,118.8,48700.0,118.92,118.93,118.7,118.8,48700.0
2012-06-15 14:10:00,118.85,118.85,118.42,118.45,69200.0,118.85,118.85,118.42,118.45,69200.0
2012-06-15 14:15:00,118.46,118.57,118.45,118.52,30400.0,118.46,118.57,118.45,118.52,30400.0
2012-06-15 14:20:00,118.52,118.64,118.49,118.53,25200.0,118.52,118.64,118.49,118.53,25200.0
2012-06-15 14:25:00,118.53,118.57,118.43,118.46,25300.0,118.53,118.57,118.43,118.46,25300.0
2012-06-15 14:30:00,118.51,118.51,118.18,118.2,46800.0,118.51,118.51,118.18,118.2,46800.0
2012-06-15 14:35:00,118.24,118.7,118.24,118.58,51500.0,118.24,118.7,118.24,118.58,51500.0
2012-06-15 14:40:00,118.58,118.76,118.56,118.75,32200.0,118.58,118.76,118.56,118.75,32200.0
2012-06-15 14:45:00,118.71,118.76,118.59,118.63,26800.0,118.71,118.76,118.59,118.63,26800.0
2012-06-15 14:50:00,118.63,118.67,118.12,118.18,36500.0,118.63,118.67,118.12,118.18,36500.0
2012-06-15 14:55:00,118.22,118.4,118.16,118.34,20600.0,118.22,118.4,118.16,118.34,20600.0
2012-06-15 15:00:00,118.35,118.43,118.33,118.4,8400.0,118.35,118.43,118.33,118.4,8400.0
2012-06-15 15:05:00,118.43,118.6,118.43,118.55,28700.0,118.43,118.6,118.43,118.55,28700.0
2012-06-15 15:10:00,118.55,118.66,118.49,118.59,28500.0,118.55,118.66,118.49,118.59,28500.0
2012-06-15 15:15:00,118.59,118.64,118.48,118.51,18600.0,118.59,118.64,118.48,118.51,18600.0
2012-06-15 15:20:00,118.47,118.57,118.31,118.57,32400.0,118.47,118.57,118.31,118.57,32400.0
2012-06-15 15:25:00,118.56,118.82,118.56,118.8,40800.0,118.56,118.82,118.56,118.8,40800.0
2012-06-15 15:30:00,118.82,118.85,118.65,118.66,25800.0,118.82,118.85,118.65,118.66,25800.0
2012-06-15 15:35:00,118.67,118.8,118.67,118.74,27600.0,118.67,118.8,118.67,118.74,27600.0
2012-06-15 15:40:00,118.8,118.98,118.77,118.88,33600.0,118.8,118.98,118.77,118.88,33600.0
2012-06-15 15:45:00,118.91,119.29,118.89,119.29,71800.0,118.91,119.29,118.89,119.29,71800.0
2012-06-15 15:50:00,119.29,119.36,119.2,119.26,52300.0,119.29,119.36,119.2,119.26,52300.0
2012-06-15 15:55:00,119.26,119.5,119.22,119.38,115600.0,119.26,119.5,119.22,119.38,115600.0
2012-06-18 09:30:00,118.49,118.49,117.88,118.09,144500.0,118.49,118.49,117.88,118.09,144500.0
2012-06-18 09:35:00,118.11,119.65,118.02,119.62,83200.0,118.11,119.65,118.02,119.62,83200.0
2012-06-18 09:40:00,119.62,120.38,119.4,120.28,117000.0,119.62,120.38,119.4,120.28,117000.0
2012-06-18 09:45:00,120.29,120.3,119.37,119.5,70400.0,120.29,120.3,119.37,119.5,70400.0
2012-06-18 09:50:00,119.49,119.73,119.35,119.54,47300.0,119.49,119.73,119.35,119.54,47300.0
2012-06-18 09:55:00,119.59,120.37,119.56,120.37,48500.0,119.59,120.37,119.56,120.37,48500.0
2012-06-18 10:00:00,120.25,120.84,120.19,120.67,78600.0,120.25,120.84,120.19,120.67,78600.0
2012-06-18 10:05:00,120.67,120.85,120.51,120.62,64500.0,120.67,120.85,120.51,120.62,64500.0
2012-06-18 10:10:00,120.6,120.63,120.36,120.54,35800.0,120.6,120.63,120.36,120.54,35800.0
2012-06-18 10:15:00,120.48,120.66,120.3,120.54,22700.0,120.48,120.66,120.3,120.54,22700.0
2012-06-18 10:20:00,120.58,120.75,120.52,120.7,19600.0,120.58,120.75,120.52,120.7,19600.0
2012-06-18 10:25:00,120.74,120.92,120.7,120.86,37000.0,120.74,120.92,120.7,120.86,37000.0
2012-06-18 10:30:00,120.83,120.88,120.17,120.27,35400.0,120.83,120.88,120.17,120.27,35400.0
2012-06-18 10:35:00,120.14,120.27,119.94,120.1,15700.0,120.14,120.27,119.94,120.1,15700.0
2012-06-18 10:40:00,120.11,120.55,120.11,120.44,29000.0,120.11,120.55,120.11,120.44,29000.0
2012-06-18 10:45:00,120.49,120.61,120.27,120.61,22300.0,120.49,120.61,120.27,120.61,22300.0
2012-06-18 10:50:00,120.64,120.85,120.53,120.61,22700.0,120.64,120.85,120.53,120.61,22700.0
2012-06-18 10:55:00,120.53,120.74,120.4,120.51,31300.0,120.53,120.74,120.4,120.51,31300.0
2012-06-18 11:00:00,120.54,120.54,120.08,120.19,27200.0,120.54,120.54,120.08,120.19,27200.0
2012-06-18 11:05:00,120.18,120.25,119.91,119.93,17500.0,120.18,120.25,119.91,119.93,17500.0
2012-06-18 11:10:00,119.93,120.05,119.8,119.87,20800.0,119.93,120.05,119.8,119.87,20800.0
2012-06-18 11:15:00,119.83,119.91,119.58,119.58,24900.0,119.83,119.91,119.58,119.58,24900.0
2012-06-18 11:20:00,119.58,119.84,119.52,119.72,36300.0,119.58,119.84,119.52,119.72,36300.0
2012-06-18 11:25:00,119.77,120.24,119.7,120.17,43700.0,119.77,120.24,119.7,120.17,43700.0
2012-06-18 11:30:00,120.16,120.53,120.16,120.48,23100.0,120.16,120.53,120.16,120.48,23100.0
2012-06-18 11:35:00,120.48,120.55,120.31,120.41,24100.0,120.48,120.55,120.31,120.41,24100.0
2012-06-18 11:40:00,120.31,120.47,120.27,120.39,22700.0,120.31,120.47,120.27,120.39,22700.0
2012-06-18 11:45:00,120.39,120.84,120.38,120.57,36400.0,120.39,120.84,120.38,120.57,36400.0
2012-06-18 11:50:00,120.63,120.88,120.55,120.86,31500.0,120.63,120.88,120.55,120.86,31500.0
2012-06-18 11:55:00,120.8,120.95,120.65,120.9,17500.0,120.8,120.95,120.65,120.9,17500.0
2012-06-18 12:00:00,120.93,120.95,120.65,120.66,20100.0,120.93,120.95,120.65,120.66,20100.0
2012-06-18 12:05:00,120.72,120.72,120.55,120.61,25200.0,120.72,120.72,120.55,120.61,25200.0
2012-06-18 12:10:00,120.62,120.81,120.56,120.71,10500.0,120.62,120.81,120.56,120.71,10500.0
2012-06-18 12:15:00,120.77,120.96,120.77,120.93,24600.0,120.77,120.96,120.77,120.93,24600.0
2012-06-18 12:20:00,120.97,121.04,120.9,120.95,14400.0,120.97,121.04,120.9,120.95,14400.0
2012-06-18 12:25:00,120.9,121.07,120.63,120.63,21800.0,120.9,121.07,120.63,120.63,21800.0
2012-06-18 12:30:00,120.65,120.97,120.6,120.96,23200.0,120.65,120.97,120.6,120.96,23200.0
2012-06-18 12:35:00,121.0,121.06,120.72,120.77,14800.0,121.0,121.06,120.72,120.77,14800.0
2012-06-18 12:40:00,120.72,120.87,120.7,120.81,14300.0,120.72,120.87,120.7,120.81,14300.0
2012-06-18 12:45:00,120.81,121.28,120.74,121.25,28700.0,120.81,121.28,120.74,121.25,28700.0
2012-06-18 12:50:00,121.28,121.5,121.28,121.33,37900.0,121.28,121.5,121.28,121.33,37900.0
2012-06-18 12:55:00,121.28,121.37,121.11,121.12,25400.0,121.28,121.37,121.11,121.12,25400.0
2012-06-18 13:00:00,121.22,121.26,121.03,121.14,28700.0,121.22,121.26,121.03,121.14,28700.0
2012-06-18 13:05:00,121.13,121.23,121.04,121.04,13900.0,121.13,121.23,121.04,121.04,13900.0
2012-06-18 13:10:00,121.09,121.12,121.03,121.04,12600.0,121.09,121.12,121.03,121.04,12600.0
2012-06-18 13:15:00,121.09,121.19,120.89,120.93,17300.0,121.09,121.19,120.89,120.93,17300.0
2012-06-18 13:20:00,120.94,121.26,120.93,121.1,19300.0,120.94,121.26,120.93,121.1,19300.0
2012-06-18 13:25:00,121.08,121.49,121.07,121.42,35000.0,121.08,121.49,121.07,121.42,35000.0
2012-06-18 13:30:00,121.42,121.42,121.2,121.28,10100.0,121.42,121.42,121.2,121.28,10100.0
2012-06-18 13:35:00,121.24,121.46,121.24,121.33,9500.0,121.24,121.46,121.24,121.33,9500.0
2012-06-18 13:40:00,121.33,121.44,121.21,121.3,15400.0,121.33,121.44,121.21,121.3,15400.0
2012-06-18 13:45:00,121.3,121.4,121.24,121.24,9700.0,121.3,121.4,121.24,121.24,9700.0
2012-06-18 13:50:00,121.24,121.41,121.24,121.39,10500.0,121.24,121.41,121.24,121.39,10500.0
2012-06-18 13:55:00,121.39,121.53,121.34,121.49,37500.0,121.39,121.53,121.34,121.49,37500.0
2012-06-18 14:00:00,121.49,121.71,121.45,121.62,51900.0,121.49,121.71,121.45,121.62,51900.0
2012-06-18 14:05:00,121.61,121.74,121.53,121.67,25100.0,121.61,121.74,121.53,121.67,25100.0
2012-06-18 14:10:00,121.69,122.0,121.64,121.97,33800.0,121.69,122.0,121.64,121.97,33800.0
2012-06-18 14:15:00,121.96,122.0,121.75,121.92,32200.0,121.96,122.0,121.75,121.92,32200.0
2012-06-18 14:20:00,121.87,121.91,121.83,121.85,12500.0,121.87,121.91,121.83,121.85,12500.0
2012-06-18 14:25:00,121.82,121.84,121.51,121.66,17800.0,121.82,121.84,121.51,121.66,17800.0
2012-06-18 14:30:00,121.6,121.68,121.56,121.63,14800.0,121.6,121.68,121.56,121.63,14800.0
2012-06-18 14:35:00,121.66,121.67,121.57,121.6,13400.0,121.66,121.67,121.57,121.6,13400.0
2012-06-18 14:40:00,121.6,121.65,121.25,121.25,42900.0,121.6,121.65,121.25,121.25,42900.0
2012-06-18 14:45:00,121.25,121.38,121.05,121.25,39100.0,121.25,121.38,121.05,121.25,39100.0
2012-06-18 14:50:00,121.22,121.46,121.17,121.21,23900.0,121.22,121.46,121.17,121.21,23900.0
2012-06-18 14:55:00,121.16,121.22,121.06,121.13,8100.0,121.16,121.22,121.06,121.13,8100.0
2012-06-18 15:00:00,121.13,121.55,121.11,121.48,42500.0,121.13,121.55,121.11,121.48,42500.0
2012-06-18 15:05:00,121.5,121.5,121.27,121.29,13600.0,121.5,121.5,121.27,121.29,13600.0
2012-06-18 15:10:00,121.33,121.44,121.03,121.03,26600.0,121.33,121.44,121.03,121.03,26600.0
2012-06-18 15:15:00,121.1,121.28,121.04,121.25,26700.0,121.1,121.28,121.04,121.25,26700.0
2012-06-18 15:20:00,121.23,121.43,121.21,121.35,38000.0,121.23,121.43,121.21,121.35,38000.0
2012-06-18 15:25:00,121.35,121.54,121.25,121.53,19200.0,121.35,121.54,121.25,121.53,19200.0
2012-06-18 15:30:00,121.52,121.75,121.36,121.54,54400.0,121.52,121.75,121.36,121.54,54400.0
2012-06-18 15:35:00,121.47,121.57,121.27,121.57,22800.0,121.47,121.57,121.27,121.57,22800.0
2012-06-18 15:40:00,121.52,121.52,121.15,121.29,54600.0,121.52,121.52,121.15,121.29,54600.0
2012-06-18 15:45:00,121.26,121.58,121.23,121.4,48300.0,121.26,121.58,121.23,121.4,48300.0
2012-06-18 15:50:00,121.37,121.48,121.23,121.23,47300.0,121.37,121.48,121.23,121.23,47300.0
2012-06-18 15:55:00,121.26,121.45,121.23,121.4,76700.0,121.26,121.45,121.23,121.4,76700.0
2012-06-19 09:30:00,122.03,122.11,121.64,121.92,128800.0,122.03,122.11,121.64,121.92,128800.0
2012-06-19 09:35:00,121.8,122.01,121.6,121.73,92800.0,121.8,122.01,121.6,121.73,92800.0
2012-06-19 09:40:00,121.75,121.96,120.51,120.51,107600.0,121.75,121.96,120.51,120.51,107600.0
2012-06-19 09:45:00,120.64,121.56,120.5,121.43,87100.0,120.64,121.56,120.5,121.43,87100.0
2012-06-19 09:50:00,121.4,121.7,121.0,121.55,141300.0,121.4,121.7,121.0,121.55,141300.0
2012-06-19 09:55:00,121.5,121.78,121.21,121.63,104300.0,121.5,121.78,121.21,121.63,104300.0
2012-06-19 10:00:00,121.54,121.68,121.39,121.59,58600.0,121.54,121.68,121.39,121.59,58600.0
2012-06-19 10:05:00,121.62,121.62,121.22,121.36,55800.0,121.62,121.62,121.22,121.36,55800.0
2012-06-19 10:10:00,121.34,121.4,121.21,121.4,30800.0,121.34,121.4,121.21,121.4,30800.0
2012-06-19 10:15:00,121.4,121.6,121.2,121.32,84500.0,121.4,121.6,121.2,121.32,84500.0
2012-06-19 10:20:00,121.33,121.47,121.04,121.19,56400.0,121.33,121.47,121.04,121.19,56400.0
2012-06-19 10:25:00,121.16,121.35,121.16,121.34,41300.0,121.16,121.35,121.16,121.34,41300.0
2012-06-19 10:30:00,121.35,121.6,121.3,121.6,40300.0,121.35,121.6,121.3,121.6,40300.0
2012-06-19 10:35:00,121.58,121.75,121.46,121.54,48100.0,121.58,121.75,121.46,121.54,48100.0
2012-06-19 10:40:00,121.55,121.59,121.43,121.45,27700.0,121.55,121.59,121.43,121.45,27700.0
2012-06-19 10:45:00,121.39,121.49,121.35,121.43,25800.0,121.39,121.49,121.35,121.43,25800.0
2012-06-19 10:50:00,121.44,121.65,121.43,121.48,36500.0,121.44,121.65,121.43,121.48,36500.0
2012-06-19 10:55:00,121.48,121.73,121.45,121.65,74800.0,121.48,121.73,121.45,121.65,74800.0
2012-06-19 11:00:00,121.69,121.84,121.61,121.72,141400.0,121.69,121.84,121.61,121.72,141400.0
2012-06-19 11:05:00,121.75,121.75,121.55,121.57,35600.0,121.75,121.75,121.55,121.57,35600.0
2012-06-19 11:10:00,121.6,121.65,121.49,121.59,53800.0,121.6,121.65,121.49,121.59,53800.0
2012-06-19 11:15:00,121.61,121.73,121.56,121.66,38800.0,121.61,121.73,121.56,121.66,38800.0
2012-06-19 11:20:00,121.66,121.75,121.62,121.68,32100.0,121.66,121.75,121.62,121.68,32100.0
2012-06-19 11:25:00,121.68,121.68,121.54,121.62,35900.0,121.68,121.68,121.54,121.62,35900.0
2012-06-19 11:30:00,121.63,121.66,121.57,121.58,25900.0,121.63,121.66,121.57,121.58,25900.0
2012-06-19 11:35:00,121.56,121.64,121.51,121.64,54000.0,121.56,121.64,121.51,121.64,54000.0
2012-06-19 11:40:00,121.64,121.72,121.53,121.66,28200.0,121.64,121.72,121.53,121.66,28200.0
2012-06-19 11:45:00,121.65,121.72,121.5,121.5,24700.0,121.65,121.72,121.5,121.5,24700.0
2012-06-19 11:50:00,121.55,121.72,121.55,121.72,12300.0,121.55,121.72,121.55,121.72,12300.0
2012-06-19 11:55:00,121.72,121.8,121.68,121.75,25600.0,121.72,121.8,121.68,121.75,25600.0
2012-06-19 12:00:00,121.71,121.76,121.62,121.69,11600.0,121.71,121.76,121.62,121.69,11600.0
2012-06-19 12:05:00,121.68,121.68,121.55,121.61,14500.0,121.68,121.68,121.55,121.61,14500.0
2012-06-19 12:10:00,121.59,121.62,121.44,121.46,25100.0,121.59,121.62,121.44,121.46,25100.0
2012-06-19 12:15:00,121.46,121.53,121.28,121.32,24500.0,121.46,121.53,121.28,121.32,24500.0
2012-06-19 12:20:00,121.32,121.43,121.21,121.21,20400.0,121.32,121.43,121.21,121.21,20400.0
2012-06-19 12:25:00,121.21,121.33,121.13,121.15,39800.0,121.21,121.33,121.13,121.15,39800.0
2012-06-19 12:30:00,121.17,121.25,121.07,121.23,40500.0,121.17,121.25,121.07,121.23,40500.0
2012-06-19 12:35:00,121.25,121.25,121.09,121.19,19000.0,121.25,121.25,121.09,121.19,19000.0
2012-06-19 12:40:00,121.15,121.25,121.11,121.11,19700.0,121.15,121.25,121.11,121.11,19700.0
2012-06-19 12:45:00,121.18,121.18,121.05,121.1,30900.0,121.18,121.18,121.05,121.1,30900.0
2012-06-19 12:50:00,121.1,121.17,121.0,121.12,72600.0,121.1,121.17,121.0,121.12,72600.0
2012-06-19 12:55:00,121.08,121.17,120.95,120.98,104100.0,121.08,121.17,120.95,120.98,104100.0
2012-06-19 13:00:00,120.99,121.0,120.82,120.9,36300.0,120.99,121.0,120.82,120.9,36300.0
2012-06-19 13:05:00,120.88,120.94,120.8,120.88,31600.0,120.88,120.94,120.8,120.88,31600.0
2012-06-19 13:10:00,120.88,120.9,120.76,120.79,26600.0,120.88,120.9,120.76,120.79,26600.0
2012-06-19 13:15:00,120.81,121.0,120.79,120.94,31400.0,120.81,121.0,120.79,120.94,31400.0
2012-06-19 13:20:00,120.94,121.0,120.88,120.98,29300.0,120.94,121.0,120.88,120.98,29300.0
2012-06-19 13:25:00,120.99,120.99,120.77,120.82,30300.0,120.99,120.99,120.77,120.82,30300.0
2012-06-19 13:30:00,120.83,121.0,120.82,121.0,31700.0,120.83,121.0,120.82,121.0,31700.0
2012-06-19 13:35:00,120.98,121.17,120.96,121.17,79200.0,120.98,121.17,120.96,121.17,79200.0
2012-06-19 13:40:00,121.17,121.46,121.13,121.37,204700.0,121.17,121.46,121.13,121.37,204700.0
2012-06-19 13:45:00,121.39,121.45,121.22,121.24,32300.0,121.39,121.45,121.22,121.24,32300.0
2012-06-19 13:50:00,121.28,121.28,121.16,121.23,47800.0,121.28,121.28,121.16,121.23,47800.0
2012-06-19 13:55:00,121.23,121.35,121.22,121.35,44200.0,121.23,121.35,121.22,121.35,44200.0
2012-06-19 14:00:00,121.37,121.42,121.27,121.32,17400.0,121.37,121.42,121.27,121.32,17400.0
2012-06-19 14:05:00,121.34,121.37,121.28,121.3,23700.0,121.34,121.37,121.28,121.3,23700.0
2012-06-19 14:10:00,121.3,121.32,121.18,121.22,38100.0,121.3,121.32,121.18,121.22,38100.0
2012-06-19 14:15:00,121.22,121.29,121.22,121.28,16300.0,121.22,121.29,121.22,121.28,16300.0
2012-06-19 14:20:00,121.29,121.3,121.24,121.29,18100.0,121.29,121.3,121.24,121.29,18100.0
2012-06-19 14:25:00,121.28,121.3,121.15,121.24,32800.0,121.28,121.3,121.15,121.24,32800.0
2012-06-19 14:30:00,121.26,121.27,120.98,121.25,93500.0,121.26,121.27,120.98,121.25,93500.0
2012-06-19 14:35:00,121.24,121.4,121.16,121.36,34100.0,121.24,121.4,121.16,121.36,34100.0
2012-06-19 14:40:00,121.35,121.46,121.32,121.37,29700.0,121.35,121.46,121.32,121.37,29700.0
2012-06-19 14:45:00,121.38,121.54,121.31,121.35,36200.0,121.38,121.54,121.31,121.35,36200.0
2012-06-19 14:50:00,121.36,121.55,121.35,121.5,20100.0,121.36,121.55,121.35,121.5,20100.0
2012-06-19 14:55:00,121.45,121.61,121.41,121.58,88700.0,121.45,121.61,121.41,121.58,88700.0
2012-06-19 15:00:00,121.58,121.59,121.28,121.3,28200.0,121.58,121.59,121.28,121.3,28200.0
2012-06-19 15:05:00,121.29,121.57,121.28,121.51,17700.0,121.29,121.57,121.28,121.51,17700.0
2012-06-19 15:10:00,121.54,121.56,121.39,121.52,72800.0,121.54,121.56,121.39,121.52,72800.0
2012-06-19 15:15:00,121.47,121.72,121.46,121.62,35400.0,121.47,121.72,121.46,121.62,35400.0
2012-06-19 15:20:00,121.65,121.79,121.58,121.66,26500.0,121.65,121.79,121.58,121.66,26500.0
2012-06-19 15:25:00,121.67,121.77,121.55,121.76,44900.0,121.67,121.77,121.55,121.76,44900.0
2012-06-19 15:30:00,121.77,121.88,121.68,121.73,61600.0,121.77,121.88,121.68,121.73,61600.0
2012-06-19 15:35:00,121.71,121.78,121.57,121.68,40700.0,121.71,121.78,121.57,121.68,40700.0
2012-06-19 15:40:00,121.67,121.8,121.6,121.74,46900.0,121.67,121.8,121.6,121.74,46900.0
2012-06-19 15:45:00,121.74,121.8,121.6,121.68,60700.0,121.74,121.8,121.6,121.68,60700.0
2012-06-19 15:50:00,121.69,121.78,121.5,121.6,89900.0,121.69,121.78,121.5,121.6,89900.0
2012-06-19 15:55:00,121.62,121.75,121.56,121.71,129000.0,121.62,121.75,121.56,121.71,129000.0
2012-06-20 09:30:00,121.8,121.81,120.83,121.09,92300.0,121.8,121.81,120.83,121.09,92300.0
2012-06-20 09:35:00,121.05,121.07,120.25,120.39,91900.0,121.05,121.07,120.25,120.39,91900.0
2012-06-20 09:40:00,120.38,120.91,120.31,120.5,62100.0,120.38,120.91,120.31,120.5,62100.0
2012-06-20 09:45:00,120.43,120.59,120.27,120.3,33200.0,120.43,120.59,120.27,120.3,33200.0
2012-06-20 09:50:00,120.29,120.53,120.16,120.3,41500.0,120.29,120.53,120.16,120.3,41500.0
2012-06-20 09:55:00,120.24,120.5,120.24,120.5,18500.0,120.24,120.5,120.24,120.5,18500.0
2012-06-20 10:00:00,120.48,120.53,120.14,120.15,26900.0,120.48,120.53,120.14,120.15,26900.0
2012-06-20 10:05:00,120.15,120.23,119.94,120.15,58600.0,120.15,120.23,119.94,120.15,58600.0
2012-06-20 10:10:00,120.12,120.25,119.91,120.0,50100.0,120.12,120.25,119.91,120.0,50100.0
2012-06-20 10:15:00,120.0,120.13,119.83,119.91,38800.0,120.0,120.13,119.83,119.91,38800.0
2012-06-20 10:20:00,119.9,119.98,119.69,119.93,47500.0,119.9,119.98,119.69,119.93,47500.0
2012-06-20 10:25:00,119.91,120.28,119.9,120.2,115200.0,119.91,120.28,119.9,120.2,115200.0
2012-06-20 10:30:00,120.2,120.2,120.01,120.02,34600.0,120.2,120.2,120.01,120.02,34600.0
2012-06-20 10:35:00,120.08,120.23,119.81,119.88,25800.0,120.08,120.23,119.81,119.88,25800.0
2012-06-20 10:40:00,119.85,119.93,119.75,119.76,23600.0,119.85,119.93,119.75,119.76,23600.0
2012-06-20 10:45:00,119.75,119.98,119.73,119.85,34500.0,119.75,119.98,119.73,119.85,34500.0
2012-06-20 10:50:00,119.85,119.9,119.72,119.77,14300.0,119.85,119.9,119.72,119.77,14300.0
2012-06-20 10:55:00,119.75,119.86,119.54,119.64,35400.0,119.75,119.86,119.54,119.64,35400.0
2012-06-20 11:00:00,119.54,119.68,119.5,119.52,44800.0,119.54,119.68,119.5,119.52,44800.0
2012-06-20 11:05:00,119.52,119.79,119.5,119.79,52300.0,119.52,119.79,119.5,119.79,52300.0
2012-06-20 11:10:00,119.74,119.93,119.7,119.71,26200.0,119.74,119.93,119.7,119.71,26200.0
2012-06-20 11:15:00,119.69,119.79,119.53,119.56,29600.0,119.69,119.79,119.53,119.56,29600.0
2012-06-20 11:20:00,119.55,119.6,119.5,119.52,19500.0,119.55,119.6,119.5,119.52,19500.0
2012-06-20 11:25:00,119.51,119.61,119.39,119.59,55200.0,119.51,119.61,119.39,119.59,55200.0
2012-06-20 11:30:00,119.59,119.66,119.58,119.63,18800.0,119.59,119.66,119.58,119.63,18800.0
2012-06-20 11:35:00,119.63,119.66,119.41,119.44,52300.0,119.63,119.66,119.41,119.44,52300.0
2012-06-20 11:40:00,119.44,119.5,119.26,119.29,52700.0,119.44,119.5,119.26,119.29,52700.0
2012-06-20 11:45:00,119.31,119.31,119.06,119.11,70700.0,119.31,119.31,119.06,119.11,70700.0
2012-06-20 11:50:00,119.07,119.13,118.9,118.98,44800.0,119.07,119.13,118.9,118.98,44800.0
2012-06-20 11:55:00,118.96,119.01,118.6,118.67,46800.0,118.96,119.01,118.6,118.67,46800.0
2012-06-20 12:00:00,118.74,119.05,118.71,118.78,39400.0,118.74,119.05,118.71,118.78,39400.0
2012-06-20 12:05:00,118.76,118.76,118.17,118.26,80200.0,118.76,118.76,118.17,118.26,80200.0
2012-06-20 12:10:00,118.3,118.58,118.26,118.37,27700.0,118.3,118.58,118.26,118.37,27700.0
2012-06-20 12:15:00,118.36,118.43,118.19,118.2,46400.0,118.36,118.43,118.19,118.2,46400.0
2012-06-20 12:20:00,118.24,118.31,118.11,118.11,34800.0,118.24,118.31,118.11,118.11,34800.0
2012-06-20 12:25:00,118.15,118.21,118.05,118.18,36400.0,118.15,118.21,118.05,118.18,36400.0
2012-06-20 12:30:00,118.19,118.37,117.93,118.37,65900.0,118.19,118.37,117.93,118.37,65900.0
2012-06-20 12:35:00,118.46,118.46,118.1,118.22,49200.0,118.46,118.46,118.1,118.22,49200.0
2012-06-20 12:40:00,118.22,118.56,118.08,118.56,67800.0,118.22,118.56,118.08,118.56,67800.0
2012-06-20 12:45:00,118.57,118.85,118.5,118.68,82300.0,118.57,118.85,118.5,118.68,82300.0
2012-06-20 12:50:00,118.68,118.82,118.48,118.74,49500.0,118.68,118.82,118.48,118.74,49500.0
2012-06-20 12:55:00,118.73,118.88,118.6,118.68,53300.0,118.73,118.88,118.6,118.68,53300.0
2012-06-20 13:00:00,118.73,119.02,118.69,118.98,67400.0,118.73,119.02,118.69,118.98,67400.0
2012-06-20 13:05:00,118.98,119.25,118.85,119.22,57900.0,118.98,119.25,118.85,119.22,57900.0
2012-06-20 13:10:00,119.22,119.22,118.75,118.75,58800.0,119.22,119.22,118.75,118.75,58800.0
2012-06-20 13:15:00,118.75,118.98,118.55,118.64,64000.0,118.75,118.98,118.55,118.64,64000.0
2012-06-20 13:20:00,118.61,118.61,118.19,118.23,68800.0,118.61,118.61,118.19,118.23,68800.0
2012-06-20 13:25:00,118.26,118.41,118.01,118.14,58900.0,118.26,118.41,118.01,118.14,58900.0
2012-06-20 13:30:00,118.11,118.2,117.88,117.9,67800.0,118.11,118.2,117.88,117.9,67800.0
2012-06-20 13:35:00,117.9,117.97,117.77,117.85,54800.0,117.9,117.97,117.77,117.85,54800.0
2012-06-20 13:40:00,117.87,118.0,117.8,117.98,35800.0,117.87,118.0,117.8,117.98,35800.0
2012-06-20 13:45:00,117.99,118.01,117.88,117.92,34500.0,117.99,118.01,117.88,117.92,34500.0
2012-06-20 13:50:00,117.94,117.97,117.82,117.83,43700.0,117.94,117.97,117.82,117.83,43700.0
2012-06-20 13:55:00,117.82,117.91,117.76,117.76,44500.0,117.82,117.91,117.76,117.76,44500.0
2012-06-20 14:00:00,117.77,117.81,117.52,117.78,80600.0,117.77,117.81,117.52,117.78,80600.0
2012-06-20 14:05:00,117.77,118.01,117.69,117.94,48100.0,117.77,118.01,117.69,117.94,48100.0
2012-06-20 14:10:00,117.95,118.14,117.89,117.89,30900.0,117.95,118.14,117.89,117.89,30900.0
2012-06-20 14:15:00,117.94,118.32,117.75,117.82,66400.0,117.94,118.32,117.75,117.82,66400.0
2012-06-20 14:20:00,117.82,117.86,117.5,117.75,68200.0,117.82,117.86,117.5,117.75,68200.0
2012-06-20 14:25:00,117.75,117.84,117.49,117.53,63200.0,117.75,117.84,117.49,117.53,63200.0
2012-06-20 14:30:00,117.49,117.85,117.48,117.66,41500.0,117.49,117.85,117.48,117.66,41500.0
2012-06-20 14:35:00,117.63,117.79,117.55,117.55,45400.0,117.63,117.79,117.55,117.55,45400.0
2012-06-20 14:40:00,117.55,117.61,117.34,117.42,49100.0,117.55,117.61,117.34,117.42,49100.0
2012-06-20 14:45:00,117.4,117.4,117.1,117.21,68200.0,117.4,117.4,117.1,117.21,68200.0
2012-06-20 14:50:00,117.25,117.39,117.11,117.33,44000.0,117.25,117.39,117.11,117.33,44000.0
2012-06-20 14:55:00,117.36,117.49,117.3,117.34,27200.0,117.36,117.49,117.3,117.34,27200.0
2012-06-20 15:00:00,117.37,117.4,117.15,117.15,46100.0,117.37,117.4,117.15,117.15,46100.0
2012-06-20 15:05:00,117.2,117.24,117.0,117.13,52600.0,117.2,117.24,117.0,117.13,52600.0
2012-06-20 15:10:00,117.1,117.39,116.97,117.36,83800.0,117.1,117.39,116.97,117.36,83800.0
2012-06-20 15:15:00,117.35,117.4,117.02,117.05,49500.0,117.35,117.4,117.02,117.05,49500.0
2012-06-20 15:20:00,117.03,117.18,116.88,117.16,62600.0,117.03,117.18,116.88,117.16,62600.0
2012-06-20 15:25:00,117.19,117.38,117.07,117.24,61000.0,117.19,117.38,117.07,117.24,61000.0
2012-06-20 15:30:00,117.25,117.39,116.96,117.1,75300.0,117.25,117.39,116.96,117.1,75300.0
2012-06-20 15:35:00,117.08,117.11,116.8,116.83,101200.0,117.08,117.11,116.8,116.83,101200.0
2012-06-20 15:40:00,116.85,117.25,116.76,117.22,104400.0,116.85,117.25,116.76,117.22,104400.0
2012-06-20 15:45:00,117.24,117.34,117.16,117.2,112100.0,117.24,117.34,117.16,117.2,112100.0
2012-06-20 15:50:00,117.19,117.28,117.18,117.25,106500.0,117.19,117.28,117.18,117.25,106500.0
2012-06-20 15:55:00,117.26,117.48,117.25,117.38,204100.0,117.26,117.48,117.25,117.38,204100.0
2012-06-21 09:30:00,117.32,117.44,116.66,117.23,156300.0,117.32,117.44,116.66,117.23,156300.0
2012-06-21 09:35:00,117.29,117.4,116.88,117.07,75400.0,117.29,117.4,116.88,117.07,75400.0
2012-06-21 09:40:00,117.04,117.22,116.8,117.0,59400.0,117.04,117.22,116.8,117.0,59400.0
2012-06-21 09:45:00,117.0,117.07,116.84,116.84,51900.0,117.0,117.07,116.84,116.84,51900.0
2012-06-21 09:50:00,116.83,117.39,116.81,117.31,67000.0,116.83,117.39,116.81,117.31,67000.0
2012-06-21 09:55:00,117.34,117.69,117.12,117.14,85100.0,117.34,117.69,117.12,117.14,85100.0
2012-06-21 10:00:00,117.17,117.17,116.5,116.53,96600.0,117.17,117.17,116.5,116.53,96600.0
2012-06-21 10:05:00,116.52,116.77,116.4,116.5,63800.0,116.52,116.77,116.4,116.5,63800.0
2012-06-21 10:10:00,116.42,116.8,116.41,116.8,28600.0,116.42,116.8,116.41,116.8,28600.0
2012-06-21 10:15:00,116.79,117.15,116.78,116.81,52300.0,116.79,117.15,116.78,116.81,52300.0
2012-06-21 10:20:00,116.82,116.83,116.5,116.6,106500.0,116.82,116.83,116.5,116.6,106500.0
2012-06-21 10:25:00,116.6,116.71,116.16,116.22,59900.0,116.6,116.71,116.16,116.22,59900.0
2012-06-21 10:30:00,116.19,116.59,116.15,116.58,68800.0,116.19,116.59,116.15,116.58,68800.0
2012-06-21 10:35:00,116.54,116.66,116.36,116.41,31200.0,116.54,116.66,116.36,116.41,31200.0
2012-06-21 10:40:00,116.42,116.7,116.36,116.56,40200.0,116.42,116.7,116.36,116.56,40200.0
2012-06-21 10:45:00,116.6,116.6,116.33,116.44,47500.0,116.6,116.6,116.33,116.44,47500.0
2012-06-21 10:50:00,116.42,116.69,116.41,116.57,43900.0,116.42,116.69,116.41,116.57,43900.0
2012-06-21 10:55:00,116.59,116.6,116.27,116.35,38000.0,116.59,116.6,116.27,116.35,38000.0
2012-06-21 11:00:00,116.37,116.37,115.92,115.97,67100.0,116.37,116.37,115.92,115.97,67100.0
2012-06-21 11:05:00,115.98,115.98,115.54,115.54,95000.0,115.98,115.98,115.54,115.54,95000.0
2012-06-21 11:10:00,115.55,115.61,115.25,115.28,65600.0,115.55,115.61,115.25,115.28,65600.0
2012-06-21 11:15:00,115.28,115.57,115.26,115.3,57000.0,115.28,115.57,115.26,115.3,57000.0
2012-06-21 11:20:00,115.3,115.56,115.25,115.33,38900.0,115.3,115.56,115.25,115.33,38900.0
2012-06-21 11:25:00,115.3,115.31,115.0,115.13,76100.0,115.3,115.31,115.0,115.13,76100.0
2012-06-21 11:30:00,115.1,115.15,115.0,115.05,42300.0,115.1,115.15,115.0,115.05,42300.0
2012-06-21 11:35:00,115.01,115.03,114.68,115.01,80100.0,115.01,115.03,114.68,115.01,80100.0
2012-06-21 11:40:00,114.97,115.13,114.8,115.13,49100.0,114.97,115.13,114.8,115.13,49100.0
2012-06-21 11:45:00,115.14,115.28,115.07,115.11,33300.0,115.14,115.28,115.07,115.11,33300.0
2012-06-21 11:50:00,115.07,115.23,114.95,115.22,41300.0,115.07,115.23,114.95,115.22,41300.0
2012-06-21 11:55:00,115.21,115.21,115.0,115.05,28900.0,115.21,115.21,115.0,115.05,28900.0
2012-06-21 12:00:00,115.05,115.06,114.91,115.02,39600.0,115.05,115.06,114.91,115.02,39600.0
2012-06-21 12:05:00,115.04,115.15,114.94,115.06,32700.0,115.04,115.15,114.94,115.06,32700.0
2012-06-21 12:10:00,115.05,115.13,115.0,115.05,16700.0,115.05,115.13,115.0,115.05,16700.0
2012-06-21 12:15:00,115.13,115.13,115.0,115.08,18500.0,115.13,115.13,115.0,115.08,18500.0
2012-06-21 12:20:00,115.05,115.07,114.88,114.92,23400.0,115.05,115.07,114.88,114.92,23400.0
2012-06-21 12:25:00,114.92,114.93,114.6,114.6,50800.0,114.92,114.93,114.6,114.6,50800.0
2012-06-21 12:30:00,114.6,114.67,114.5,114.59,29000.0,114.6,114.67,114.5,114.59,29000.0
2012-06-21 12:35:00,114.58,114.79,114.58,114.78,23000.0,114.58,114.79,114.58,114.78,23000.0
2012-06-21 12:40:00,114.78,114.88,114.68,114.7,21400.0,114.78,114.88,114.68,114.7,21400.0
2012-06-21 12:45:00,114.72,114.89,114.67,114.85,21500.0,114.72,114.89,114.67,114.85,21500.0
2012-06-21 12:50:00,114.87,115.0,114.8,114.96,19700.0,114.87,115.0,114.8,114.96,19700.0
2012-06-21 12:55:00,114.95,114.97,114.8,114.81,22100.0,114.95,114.97,114.8,114.81,22100.0
2012-06-21 13:00:00,114.8,114.85,114.67,114.84,24500.0,114.8,114.85,114.67,114.84,24500.0
2012-06-21 13:05:00,114.83,115.0,114.83,114.97,17100.0,114.83,115.0,114.83,114.97,17100.0
2012-06-21 13:10:00,114.97,114.97,114.79,114.86,17700.0,114.97,114.97,114.79,114.86,17700.0
2012-06-21 13:15:00,114.84,115.0,114.84,114.85,19000.0,114.84,115.0,114.84,114.85,19000.0
2012-06-21 13:20:00,114.81,115.11,114.76,114.82,25700.0,114.81,115.11,114.76,114.82,25700.0
2012-06-21 13:25:00,114.85,114.85,114.75,114.82,16000.0,114.85,114.85,114.75,114.82,16000.0
2012-06-21 13:30:00,114.82,114.95,114.78,114.95,21600.0,114.82,114.95,114.78,114.95,21600.0
2012-06-21 13:35:00,114.89,115.08,114.86,114.94,28700.0,114.89,115.08,114.86,114.94,28700.0
2012-06-21 13:40:00,114.94,114.99,114.75,114.88,20400.0,114.94,114.99,114.75,114.88,20400.0
2012-06-21 13:45:00,114.96,115.08,114.81,114.84,26900.0,114.96,115.08,114.81,114.84,26900.0
2012-06-21 13:50:00,114.78,115.04,114.76,114.96,16000.0,114.78,115.04,114.76,114.96,16000.0
2012-06-21 13:55:00,114.95,115.06,114.89,115.0,18500.0,114.95,115.06,114.89,115.0,18500.0
2012-06-21 14:00:00,114.97,115.01,114.85,114.91,21100.0,114.97,115.01,114.85,114.91,21100.0
2012-06-21 14:05:00,114.91,114.91,114.54,114.66,62500.0,114.91,114.91,114.54,114.66,62500.0
2012-06-21 14:10:00,114.65,114.72,114.53,114.57,45800.0,114.65,114.72,114.53,114.57,45800.0
2012-06-21 14:15:00,114.56,114.6,114.45,114.46,51900.0,114.56,114.6,114.45,114.46,51900.0
2012-06-21 14:20:00,114.45,114.45,114.21,114.25,31200.0,114.45,114.45,114.21,114.25,31200.0
2012-06-21 14:25:00,114.21,114.5,114.2,114.42,38600.0,114.21,114.5,114.2,114.42,38600.0
2012-06-21 14:30:00,114.47,114.47,114.37,114.39,23100.0,114.47,114.47,114.37,114.39,23100.0
2012-06-21 14:35:00,114.38,114.39,114.21,114.31,21700.0,114.38,114.39,114.21,114.31,21700.0
2012-06-21 14:40:00,114.33,114.55,114.27,114.44,29900.0,114.33,114.55,114.27,114.44,29900.0
2012-06-21 14:45:00,114.43,114.44,114.2,114.29,37100.0,114.43,114.44,114.2,114.29,37100.0
2012-06-21 14:50:00,114.3,114.32,114.18,114.19,38100.0,114.3,114.32,114.18,114.19,38100.0
2012-06-21 14:55:00,114.2,114.32,114.18,114.2,30300.0,114.2,114.32,114.18,114.2,30300.0
2012-06-21 15:00:00,114.2,114.27,114.18,114.22,24700.0,114.2,114.27,114.18,114.22,24700.0
2012-06-21 15:05:00,114.2,114.35,114.19,114.2,51400.0,114.2,114.35,114.19,114.2,51400.0
2012-06-21 15:10:00,114.2,114.21,114.0,114.0,76800.0,114.2,114.21,114.0,114.0,76800.0
2012-06-21 15:15:00,114.0,114.02,113.45,113.49,127800.0,114.0,114.02,113.45,113.49,127800.0
2012-06-21 15:20:00,113.48,113.66,113.32,113.39,75400.0,113.48,113.66,113.32,113.39,75400.0
2012-06-21 15:25:00,113.47,113.76,113.42,113.46,62900.0,113.47,113.76,113.42,113.46,62900.0
2012-06-21 15:30:00,113.46,113.49,113.25,113.26,98300.0,113.46,113.49,113.25,113.26,98300.0
2012-06-21 15:35:00,113.24,113.51,113.18,113.35,75100.0,113.24,113.51,113.18,113.35,75100.0
2012-06-21 15:40:00,113.33,113.36,113.18,113.2,83100.0,113.33,113.36,113.18,113.2,83100.0
2012-06-21 15:45:00,113.22,113.25,113.16,113.17,107700.0,113.22,113.25,113.16,113.17,107700.0
2012-06-21 15:50:00,113.17,113.22,113.0,113.09,146100.0,113.17,113.22,113.0,113.09,146100.0
2012-06-21 15:55:00,113.09,113.14,113.04,113.14,158300.0,113.09,113.14,113.04,113.14,158300.0
2012-06-22 09:30:00,114.51,114.51,113.35,113.52,130400.0,114.51,114.51,113.35,113.52,130400.0
2012-06-22 09:35:00,113.59,114.2,113.52,113.79,47400.0,113.59,114.2,113.52,113.79,47400.0
2012-06-22 09:40:00,113.8,114.0,113.57,113.78,68200.0,113.8,114.0,113.57,113.78,68200.0
2012-06-22 09:45:00,113.87,113.87,113.33,113.43,51500.0,113.87,113.87,113.33,113.43,51500.0
2012-06-22 09:50:00,113.41,113.58,113.12,113.23,92200.0,113.41,113.58,113.12,113.23,92200.0
2012-06-22 09:55:00,113.21,113.3,113.05,113.3,111100.0,113.21,113.3,113.05,113.3,111100.0
2012-06-22 10:00:00,113.32,113.82,113.22,113.82,125000.0,113.32,113.82,113.22,113.82,125000.0
2012-06-22 10:05:00,113.82,113.99,113.59,113.64,57600.0,113.82,113.99,113.59,113.64,57600.0
2012-06-22 10:10:00,113.66,113.88,113.5,113.88,73900.0,113.66,113.88,113.5,113.88,73900.0
2012-06-22 10:15:00,113.88,114.13,113.68,114.07,57100.0,113.88,114.13,113.68,114.07,57100.0
2012-06-22 10:20:00,114.07,114.25,114.0,114.18,43400.0,114.07,114.25,114.0,114.18,43400.0
2012-06-22 10:25:00,114.15,114.38,113.96,114.04,86800.0,114.15,114.38,113.96,114.04,86800.0
2012-06-22 10:30:00,114.08,114.08,113.72,113.8,54900.0,114.08,114.08,113.72,113.8,54900.0
2012-06-22 10:35:00,113.8,113.88,113.35,113.36,56000.0,113.8,113.88,113.35,113.36,56000.0
2012-06-22 10:40:00,113.38,113.48,113.3,113.31,40700.0,113.38,113.48,113.3,113.31,40700.0
2012-06-22 10:45:00,113.37,113.4,113.2,113.29,34300.0,113.37,113.4,113.2,113.29,34300.0
2012-06-22 10:50:00,113.25,113.78,113.22,113.71,39400.0,113.25,113.78,113.22,113.71,39400.0
2012-06-22 10:55:00,113.72,113.78,113.63,113.72,32400.0,113.72,113.78,113.63,113.72,32400.0
2012-06-22 11:00:00,113.72,114.2,113.65,114.2,82500.0,113.72,114.2,113.65,114.2,82500.0
2012-06-22 11:05:00,114.16,114.3,113.8,113.98,36500.0,114.16,114.3,113.8,113.98,36500.0
2012-06-22 11:10:00,114.0,114.2,114.0,114.0,52200.0,114.0,114.2,114.0,114.0,52200.0
2012-06-22 11:15:00,114.05,114.12,113.93,114.03,20000.0,114.05,114.12,113.93,114.03,20000.0
2012-06-22 11:20:00,114.1,114.12,113.81,113.81,18300.0,114.1,114.12,113.81,113.81,18300.0
2012-06-22 11:25:00,113.81,113.96,113.76,113.76,22400.0,113.81,113.96,113.76,113.76,22400.0
2012-06-22 11:30:00,113.75,114.05,113.75,114.0,15900.0,113.75,114.05,113.75,114.0,15900.0
2012-06-22 11:35:00,114.06,114.06,113.81,113.83,13600.0,114.06,114.06,113.81,113.83,13600.0
2012-06-22 11:40:00,113.86,113.95,113.69,113.91,19500.0,113.86,113.95,113.69,113.91,19500.0
2012-06-22 11:45:00,113.91,114.02,113.86,113.87,17600.0,113.91,114.02,113.86,113.87,17600.0
2012-06-22 11:50:00,113.87,113.95,113.76,113.76,9400.0,113.87,113.95,113.76,113.76,9400.0
2012-06-22 11:55:00,113.76,113.8,113.67,113.69,18500.0,113.76,113.8,113.67,113.69,18500.0
2012-06-22 12:00:00,113.69,113.86,113.69,113.69,16700.0,113.69,113.86,113.69,113.69,16700.0
2012-06-22 12:05:00,113.75,113.81,113.67,113.75,17300.0,113.75,113.81,113.67,113.75,17300.0
2012-06-22 12:10:00,113.75,113.88,113.71,113.8,13300.0,113.75,113.88,113.71,113.8,13300.0
2012-06-22 12:15:00,113.81,113.9,113.72,113.76,16300.0,113.81,113.9,113.72,113.76,16300.0
2012-06-22 12:20:00,113.82,114.0,113.65,113.84,42000.0,113.82,114.0,113.65,113.84,42000.0
2012-06-22 12:25:00,113.84,113.96,113.84,113.9,19600.0,113.84,113.96,113.84,113.9,19600.0
2012-06-22 12:30:00,113.87,113.92,113.77,113.83,14600.0,113.87,113.92,113.77,113.83,14600.0
2012-06-22 12:35:00,113.83,113.87,113.76,113.76,29300.0,113.83,113.87,113.76,113.76,29300.0
2012-06-22 12:40:00,113.74,113.85,113.74,113.81,15300.0,113.74,113.85,113.74,113.81,15300.0
2012-06-22 12:45:00,113.83,113.83,113.76,113.76,14700.0,113.83,113.83,113.76,113.76,14700.0
2012-06-22 12:50:00,113.76,113.88,113.76,113.87,22900.0,113.76,113.88,113.76,113.87,22900.0
2012-06-22 12:55:00,113.84,113.9,113.77,113.86,21000.0,113.84,113.9,113.77,113.86,21000.0
2012-06-22 13:00:00,113.86,113.95,113.83,113.88,20100.0,113.86,113.95,113.83,113.88,20100.0
2012-06-22 13:05:00,113.88,113.97,113.84,113.9,17700.0,113.88,113.97,113.84,113.9,17700.0
2012-06-22 13:10:00,113.86,113.91,113.83,113.88,13100.0,113.86,113.91,113.83,113.88,13100.0
2012-06-22 13:15:00,113.91,114.02,113.87,113.96,59200.0,113.91,114.02,113.87,113.96,59200.0
2012-06-22 13:20:00,113.96,113.96,113.83,113.96,22800.0,113.96,113.96,113.83,113.96,22800.0
2012-06-22 13:25:00,113.96,114.05,113.9,114.02,40400.0,113.96,114.05,113.9,114.02,40400.0
2012-06-22 13:30:00,114.01,114.06,113.93,113.96,25900.0,114.01,114.06,113.93,113.96,25900.0
2012-06-22 13:35:00,113.98,114.03,113.91,113.95,15900.0,113.98,114.03,113.91,113.95,15900.0
2012-06-22 13:40:00,113.97,114.04,113.95,113.98,13300.0,113.97,114.04,113.95,113.98,13300.0
2012-06-22 13:45:00,113.97,114.02,113.93,113.98,15900.0,113.97,114.02,113.93,113.98,15900.0
2012-06-22 13:50:00,113.95,113.98,113.91,113.91,21600.0,113.95,113.98,113.91,113.91,21600.0
2012-06-22 13:55:00,113.9,113.95,113.85,113.94,13900.0,113.9,113.95,113.85,113.94,13900.0
2012-06-22 14:00:00,113.92,114.04,113.92,113.98,23600.0,113.92,114.04,113.92,113.98,23600.0
2012-06-22 14:05:00,113.98,114.24,113.98,114.24,46100.0,113.98,114.24,113.98,114.24,46100.0
2012-06-22 14:10:00,114.23,114.3,114.09,114.16,31200.0,114.23,114.3,114.09,114.16,31200.0
2012-06-22 14:15:00,114.18,114.19,113.99,114.09,22000.0,114.18,114.19,113.99,114.09,22000.0
2012-06-22 14:20:00,114.11,114.13,113.97,114.09,18600.0,114.11,114.13,113.97,114.09,18600.0
2012-06-22 14:25:00,114.05,114.05,113.9,113.9,29400.0,114.05,114.05,113.9,113.9,29400.0
2012-06-22 14:30:00,113.92,114.04,113.84,114.03,24700.0,113.92,114.04,113.84,114.03,24700.0
2012-06-22 14:35:00,114.03,114.22,114.0,114.16,26000.0,114.03,114.22,114.0,114.16,26000.0
2012-06-22 14:40:00,114.15,114.25,114.1,114.17,22700.0,114.15,114.25,114.1,114.17,22700.0
2012-06-22 14:45:00,114.22,114.25,114.13,114.23,24800.0,114.22,114.25,114.13,114.23,24800.0
2012-06-22 14:50:00,114.18,114.24,114.14,114.21,15700.0,114.18,114.24,114.14,114.21,15700.0
2012-06-22 14:55:00,114.24,114.33,114.2,114.21,30100.0,114.24,114.33,114.2,114.21,30100.0
2012-06-22 15:00:00,114.21,114.27,114.11,114.16,24300.0,114.21,114.27,114.11,114.16,24300.0
2012-06-22 15:05:00,114.13,114.21,114.05,114.08,22400.0,114.13,114.21,114.05,114.08,22400.0
2012-06-22 15:10:00,114.09,114.33,114.05,114.23,32600.0,114.09,114.33,114.05,114.23,32600.0
2012-06-22 15:15:00,114.25,114.25,114.1,114.24,16900.0,114.25,114.25,114.1,114.24,16900.0
2012-06-22 15:20:00,114.23,114.35,114.17,114.28,27800.0,114.23,114.35,114.17,114.28,27800.0
2012-06-22 15:25:00,114.28,114.39,114.26,114.39,23500.0,114.28,114.39,114.26,114.39,23500.0
2012-06-22 15:30:00,114.37,114.57,114.32,114.36,67000.0,114.37,114.57,114.32,114.36,67000.0
2012-06-22 15:35:00,114.37,114.54,114.33,114.4,60600.0,114.37,114.54,114.33,114.4,60600.0
2012-06-22 15:40:00,114.4,114.72,114.36,114.58,75800.0,114.4,114.72,114.36,114.58,75800.0
2012-06-22 15:45:00,114.61,114.72,114.5,114.61,84900.0,114.61,114.72,114.5,114.61,84900.0
2012-06-22 15:50:00,114.64,114.76,114.57,114.75,102800.0,114.64,114.76,114.57,114.75,102800.0
2012-06-22 15:55:00,114.75,114.8,114.62,114.62,110300.0,114.75,114.8,114.62,114.62,110300.0
2012-06-25 09:30:00,112.85,113.32,112.0,112.18,340800.0,112.85,113.32,112.0,112.18,340800.0
2012-06-25 09:35:00,112.2,112.31,111.95,112.05,235100.0,112.2,112.31,111.95,112.05,235100.0
2012-06-25 09:40:00,112.02,112.04,111.4,111.8,125200.0,112.02,112.04,111.4,111.8,125200.0
2012-06-25 09:45:00,111.69,112.4,111.69,112.31,86400.0,111.69,112.4,111.69,112.31,86400.0
2012-06-25 09:50:00,112.28,112.31,111.8,111.95,50100.0,112.28,112.31,111.8,111.95,50100.0
2012-06-25 09:55:00,111.94,112.19,111.68,112.07,55800.0,111.94,112.19,111.68,112.07,55800.0
2012-06-25 10:00:00,112.12,112.37,111.93,112.26,29800.0,112.12,112.37,111.93,112.26,29800.0
2012-06-25 10:05:00,112.2,112.37,111.88,111.9,51300.0,112.2,112.37,111.88,111.9,51300.0
2012-06-25 10:10:00,111.96,112.21,111.7,112.1,58800.0,111.96,112.21,111.7,112.1,58800.0
2012-06-25 10:15:00,111.99,112.02,111.58,111.64,66700.0,111.99,112.02,111.58,111.64,66700.0
2012-06-25 10:20:00,111.64,111.65,111.05,111.15,96100.0,111.64,111.65,111.05,111.15,96100.0
2012-06-25 10:25:00,111.18,111.3,110.97,111.1,93300.0,111.18,111.3,110.97,111.1,93300.0
2012-06-25 10:30:00,111.11,111.4,111.11,111.32,29100.0,111.11,111.4,111.11,111.32,29100.0
2012-06-25 10:35:00,111.33,111.51,111.15,111.25,27700.0,111.33,111.51,111.15,111.25,27700.0
2012-06-25 10:40:00,111.29,111.3,111.03,111.07,31200.0,111.29,111.3,111.03,111.07,31200.0
2012-06-25 10:45:00,111.06,111.22,110.9,111.19,39100.0,111.06,111.22,110.9,111.19,39100.0
2012-06-25 10:50:00,111.25,111.4,111.2,111.23,40800.0,111.25,111.4,111.2,111.23,40800.0
2012-06-25 10:55:00,111.24,111.39,111.0,111.05,38000.0,111.24,111.39,111.0,111.05,38000.0
2012-06-25 11:00:00,111.0,111.31,111.0,111.18,38200.0,111.0,111.31,111.0,111.18,38200.0
2012-06-25 11:05:00,111.15,111.32,111.02,111.19,33000.0,111.15,111.32,111.02,111.19,33000.0
2012-06-25 11:10:00,111.19,111.25,111.0,111.0,42300.0,111.19,111.25,111.0,111.0,42300.0
2012-06-25 11:15:00,111.03,111.11,111.0,111.06,22600.0,111.03,111.11,111.0,111.06,22600.0
2012-06-25 11:20:00,111.1,111.11,110.91,111.0,51000.0,111.1,111.11,110.91,111.0,51000.0
2012-06-25 11:25:00,110.96,111.01,110.75,110.75,50500.0,110.96,111.01,110.75,110.75,50500.0
2012-06-25 11:30:00,110.76,110.77,110.57,110.67,62500.0,110.76,110.77,110.57,110.67,62500.0
2012-06-25 11:35:00,110.64,110.84,110.57,110.7,31100.0,110.64,110.84,110.57,110.7,31100.0
2012-06-25 11:40:00,110.68,110.85,110.6,110.75,29300.0,110.68,110.85,110.6,110.75,29300.0
2012-06-25 11:45:00,110.7,110.75,110.6,110.6,22400.0,110.7,110.75,110.6,110.6,22400.0
2012-06-25 11:50:00,110.61,110.65,110.15,110.46,113200.0,110.61,110.65,110.15,110.46,113200.0
2012-06-25 11:55:00,110.46,110.57,110.03,110.09,85200.0,110.46,110.57,110.03,110.09,85200.0
2012-06-25 12:00:00,110.08,110.32,110.02,110.25,55900.0,110.08,110.32,110.02,110.25,55900.0
2012-06-25 12:05:00,110.23,110.29,110.0,110.21,79700.0,110.23,110.29,110.0,110.21,79700.0
2012-06-25 12:10:00,110.19,110.28,110.07,110.08,36700.0,110.19,110.28,110.07,110.08,36700.0
2012-06-25 12:15:00,110.11,110.5,110.11,110.49,58400.0,110.11,110.5,110.11,110.49,58400.0
2012-06-25 12:20:00,110.5,110.7,110.45,110.7,60900.0,110.5,110.7,110.45,110.7,60900.0
2012-06-25 12:25:00,110.68,110.93,110.65,110.87,47400.0,110.68,110.93,110.65,110.87,47400.0
2012-06-25 12:30:00,110.86,111.16,110.83,111.14,32800.0,110.86,111.16,110.83,111.14,32800.0
2012-06-25 12:35:00,111.1,111.17,110.9,111.05,23300.0,111.1,111.17,110.9,111.05,23300.0
2012-06-25 12:40:00,111.02,111.62,111.02,111.61,64200.0,111.02,111.62,111.02,111.61,64200.0
2012-06-25 12:45:00,111.6,111.6,111.32,111.39,51400.0,111.6,111.6,111.32,111.39,51400.0
2012-06-25 12:50:00,111.39,111.41,111.21,111.3,56800.0,111.39,111.41,111.21,111.3,56800.0
2012-06-25 12:55:00,111.3,111.52,111.23,111.23,35600.0,111.3,111.52,111.23,111.23,35600.0
2012-06-25 13:00:00,111.22,111.25,111.03,111.03,28000.0,111.22,111.25,111.03,111.03,28000.0
2012-06-25 13:05:00,111.03,111.33,111.03,111.07,23200.0,111.03,111.33,111.03,111.07,23200.0
2012-06-25 13:10:00,111.06,111.17,110.99,111.0,21700.0,111.06,111.17,110.99,111.0,21700.0
2012-06-25 13:15:00,111.01,111.01,110.9,111.0,18500.0,111.01,111.01,110.9,111.0,18500.0
2012-06-25 13:20:00,111.0,111.11,110.97,111.03,12300.0,111.0,111.11,110.97,111.03,12300.0
2012-06-25 13:25:00,111.04,111.31,111.04,111.21,25800.0,111.04,111.31,111.04,111.21,25800.0
2012-06-25 13:30:00,111.21,111.55,111.17,111.49,25700.0,111.21,111.55,111.17,111.49,25700.0
2012-06-25 13:35:00,111.5,111.5,111.22,111.22,22900.0,111.5,111.5,111.22,111.22,22900.0
2012-06-25 13:40:00,111.29,111.29,111.04,111.05,23700.0,111.29,111.29,111.04,111.05,23700.0
2012-06-25 13:45:00,111.04,111.04,110.91,110.91,18000.0,111.04,111.04,110.91,110.91,18000.0
2012-06-25 13:50:00,110.91,110.91,110.72,110.8,24200.0,110.91,110.91,110.72,110.8,24200.0
2012-06-25 13:55:00,110.8,110.99,110.73,110.93,16300.0,110.8,110.99,110.73,110.93,16300.0
2012-06-25 14:00:00,110.92,111.08,110.88,110.99,40100.0,110.92,111.08,110.88,110.99,40100.0
2012-06-25 14:05:00,110.96,110.97,110.74,110.84,24200.0,110.96,110.97,110.74,110.84,24200.0
2012-06-25 14:10:00,110.85,111.0,110.76,110.77,15100.0,110.85,111.0,110.76,110.77,15100.0
2012-06-25 14:15:00,110.77,110.97,110.73,110.86,15500.0,110.77,110.97,110.73,110.86,15500.0
2012-06-25 14:20:00,110.82,111.0,110.82,110.94,16700.0,110.82,111.0,110.82,110.94,16700.0
2012-06-25 14:25:00,110.97,111.17,110.94,111.1,43400.0,110.97,111.17,110.94,111.1,43400.0
2012-06-25 14:30:00,111.1,111.26,111.09,111.14,95100.0,111.1,111.26,111.09,111.14,95100.0
2012-06-25 14:35:00,111.15,111.19,111.04,111.04,24900.0,111.15,111.19,111.04,111.04,24900.0
2012-06-25 14:40:00,111.04,111.05,110.76,110.78,50700.0,111.04,111.05,110.76,110.78,50700.0
2012-06-25 14:45:00,110.8,110.87,110.7,110.71,41100.0,110.8,110.87,110.7,110.71,41100.0
2012-06-25 14:50:00,110.71,110.84,110.71,110.79,17900.0,110.71,110.84,110.71,110.79,17900.0
2012-06-25 14:55:00,110.8,110.98,110.79,110.82,20900.0,110.8,110.98,110.79,110.82,20900.0
2012-06-25 15:00:00,110.79,110.94,110.77,110.88,12600.0,110.79,110.94,110.77,110.88,12600.0
2012-06-25 15:05:00,110.89,111.24,110.88,111.09,30300.0,110.89,111.24,110.88,111.09,30300.0
2012-06-25 15:10:00,111.09,111.37,111.02,111.36,35800.0,111.09,111.37,111.02,111.36,35800.0
2012-06-25 15:15:00,111.38,111.38,111.08,111.29,30500.0,111.38,111.38,111.08,111.29,30500.0
2012-06-25 15:20:00,111.25,111.36,111.15,111.36,23200.0,111.25,111.36,111.15,111.36,23200.0
2012-06-25 15:25:00,111.31,111.54,111.31,111.42,53600.0,111.31,111.54,111.31,111.42,53600.0
2012-06-25 15:30:00,111.4,111.44,111.23,111.26,30200.0,111.4,111.44,111.23,111.26,30200.0
2012-06-25 15:35:00,111.26,111.45,111.24,111.32,31200.0,111.26,111.45,111.24,111.32,31200.0
2012-06-25 15:40:00,111.35,111.43,110.98,111.04,72400.0,111.35,111.43,110.98,111.04,72400.0
2012-06-25 15:45:00,111.01,111.42,110.97,111.22,72700.0,111.01,111.42,110.97,111.22,72700.0
2012-06-25 15:50:00,111.19,111.19,110.85,111.09,76400.0,111.19,111.19,110.85,111.09,76400.0
2012-06-25 15:55:00,111.09,111.15,110.92,110.92,95400.0,111.09,111.15,110.92,110.92,95400.0
2012-06-26 09:30:00,112.37,112.4,111.65,111.76,156200.0,112.37,112.4,111.65,111.76,156200.0
2012-06-26 09:35:00,111.8,112.39,111.7,112.17,104100.0,111.8,112.39,111.7,112.17,104100.0
2012-06-26 09:40:00,112.22,112.71,111.88,112.02,87500.0,112.22,112.71,111.88,112.02,87500.0
2012-06-26 09:45:00,112.03,112.03,111.03,111.3,77900.0,112.03,112.03,111.03,111.3,77900.0
2012-06-26 09:50:00,111.3,111.3,110.91,111.06,92100.0,111.3,111.3,110.91,111.06,92100.0
2012-06-26 09:55:00,111.07,111.96,111.0,111.39,76500.0,111.07,111.96,111.0,111.39,76500.0
2012-06-26 10:00:00,111.34,112.08,111.0,112.08,117000.0,111.34,112.08,111.0,112.08,117000.0
2012-06-26 10:05:00,111.94,112.29,111.67,111.87,51900.0,111.94,112.29,111.67,111.87,51900.0
2012-06-26 10:10:00,111.79,111.85,111.3,111.57,61300.0,111.79,111.85,111.3,111.57,61300.0
2012-06-26 10:15:00,111.61,111.78,111.05,111.24,50100.0,111.61,111.78,111.05,111.24,50100.0
2012-06-26 10:20:00,111.18,111.7,111.15,111.4,67700.0,111.18,111.7,111.15,111.4,67700.0
2012-06-26 10:25:00,111.4,111.83,111.39,111.45,40800.0,111.4,111.83,111.39,111.45,40800.0
2012-06-26 10:30:00,111.38,111.61,111.1,111.29,101200.0,111.38,111.61,111.1,111.29,101200.0
2012-06-26 10:35:00,111.25,111.37,110.97,111.02,61200.0,111.25,111.37,110.97,111.02,61200.0
2012-06-26 10:40:00,111.0,111.21,110.82,111.11,65200.0,111.0,111.21,110.82,111.11,65200.0
2012-06-26 10:45:00,111.1,111.16,110.88,111.06,75700.0,111.1,111.16,110.88,111.06,75700.0
2012-06-26 10:50:00,111.02,111.24,110.88,111.07,68300.0,111.02,111.24,110.88,111.07,68300.0
2012-06-26 10:55:00,111.08,111.17,110.81,110.84,65700.0,111.08,111.17,110.81,110.84,65700.0
2012-06-26 11:00:00,110.81,111.19,110.8,110.93,49900.0,110.81,111.19,110.8,110.93,49900.0
2012-06-26 11:05:00,110.92,111.02,110.24,110.31,89800.0,110.92,111.02,110.24,110.31,89800.0
2012-06-26 11:10:00,110.31,110.43,110.1,110.35,47000.0,110.31,110.43,110.1,110.35,47000.0
2012-06-26 11:15:00,110.38,110.45,110.13,110.19,32400.0,110.38,110.45,110.13,110.19,32400.0
2012-06-26 11:20:00,110.2,110.32,110.06,110.09,42800.0,110.2,110.32,110.06,110.09,42800.0
2012-06-26 11:25:00,110.09,110.35,110.03,110.1,44900.0,110.09,110.35,110.03,110.1,44900.0
2012-06-26 11:30:00,110.1,110.28,110.09,110.18,60600.0,110.1,110.28,110.09,110.18,60600.0
2012-06-26 11:35:00,110.11,110.25,110.11,110.22,20800.0,110.11,110.25,110.11,110.22,20800.0
2012-06-26 11:40:00,110.21,110.3,110.18,110.3,53400.0,110.21,110.3,110.18,110.3,53400.0
2012-06-26 11:45:00,110.35,110.71,110.21,110.53,34000.0,110.35,110.71,110.21,110.53,34000.0
2012-06-26 11:50:00,110.51,110.74,110.51,110.68,30200.0,110.51,110.74,110.51,110.68,30200.0
2012-06-26 11:55:00,110.62,110.72,110.5,110.63,26700.0,110.62,110.72,110.5,110.63,26700.0
2012-06-26 12:00:00,110.62,110.76,110.55,110.71,34100.0,110.62,110.76,110.55,110.71,34100.0
2012-06-26 12:05:00,110.7,110.9,110.6,110.71,28700.0,110.7,110.9,110.6,110.71,28700.0
2012-06-26 12:10:00,110.74,110.8,110.5,110.51,27900.0,110.74,110.8,110.5,110.51,27900.0
2012-06-26 12:15:00,110.52,110.57,110.4,110.44,20400.0,110.52,110.57,110.4,110.44,20400.0
2012-06-26 12:20:00,110.43,110.54,110.32,110.43,36600.0,110.43,110.54,110.32,110.43,36600.0
2012-06-26 12:25:00,110.42,110.43,110.25,110.33,23200.0,110.42,110.43,110.25,110.33,23200.0
2012-06-26 12:30:00,110.35,110.43,110.28,110.35,23400.0,110.35,110.43,110.28,110.35,23400.0
2012-06-26 12:35:00,110.36,110.37,110.2,110.21,22300.0,110.36,110.37,110.2,110.21,22300.0
2012-06-26 12:40:00,110.21,110.6,110.19,110.55,24500.0,110.21,110.6,110.19,110.55,24500.0
2012-06-26 12:45:00,110.52,110.75,110.5,110.68,32500.0,110.52,110.75,110.5,110.68,32500.0
2012-06-26 12:50:00,110.65,110.7,110.55,110.66,34200.0,110.65,110.7,110.55,110.66,34200.0
2012-06-26 12:55:00,110.7,110.73,110.58,110.63,27000.0,110.7,110.73,110.58,110.63,27000.0
2012-06-26 13:00:00,110.61,110.64,110.47,110.53,39200.0,110.61,110.64,110.47,110.53,39200.0
2012-06-26 13:05:00,110.53,110.53,110.31,110.4,22700.0,110.53,110.53,110.31,110.4,22700.0
2012-06-26 13:10:00,110.39,110.41,110.25,110.26,25300.0,110.39,110.41,110.25,110.26,25300.0
2012-06-26 13:15:00,110.28,110.35,110.25,110.28,10200.0,110.28,110.35,110.25,110.28,10200.0
2012-06-26 13:20:00,110.32,110.32,110.2,110.23,12100.0,110.32,110.32,110.2,110.23,12100.0
2012-06-26 13:25:00,110.26,110.29,110.18,110.2,15700.0,110.26,110.29,110.18,110.2,15700.0
2012-06-26 13:30:00,110.19,110.19,110.0,110.09,104900.0,110.19,110.19,110.0,110.09,104900.0
2012-06-26 13:35:00,110.08,110.29,110.02,110.23,33500.0,110.08,110.29,110.02,110.23,33500.0
2012-06-26 13:40:00,110.21,110.3,110.09,110.11,24300.0,110.21,110.3,110.09,110.11,24300.0
2012-06-26 13:45:00,110.13,110.18,110.0,110.18,80400.0,110.13,110.18,110.0,110.18,80400.0
2012-06-26 13:50:00,110.19,110.38,110.12,110.25,55000.0,110.19,110.38,110.12,110.25,55000.0
2012-06-26 13:55:00,110.24,110.28,110.13,110.16,25600.0,110.24,110.28,110.13,110.16,25600.0
2012-06-26 14:00:00,110.19,110.28,110.07,110.1,84400.0,110.19,110.28,110.07,110.1,84400.0
2012-06-26 14:05:00,110.12,110.28,110.1,110.26,43400.0,110.12,110.28,110.1,110.26,43400.0
2012-06-26 14:10:00,110.28,110.3,110.18,110.23,51500.0,110.28,110.3,110.18,110.23,51500.0
2012-06-26 14:15:00,110.2,110.25,110.07,110.24,44600.0,110.2,110.25,110.07,110.24,44600.0
2012-06-26 14:20:00,110.26,110.48,110.2,110.27,78100.0,110.26,110.48,110.2,110.27,78100.0
2012-06-26 14:25:00,110.25,110.38,110.23,110.29,26700.0,110.25,110.38,110.23,110.29,26700.0
2012-06-26 14:30:00,110.28,110.37,110.18,110.27,31600.0,110.28,110.37,110.18,110.27,31600.0
2012-06-26 14:35:00,110.28,110.32,110.16,110.19,38500.0,110.28,110.32,110.16,110.19,38500.0
2012-06-26 14:40:00,110.18,110.25,110.11,110.13,26700.0,110.18,110.25,110.11,110.13,26700.0
2012-06-26 14:45:00,110.13,110.16,110.0,110.11,90900.0,110.13,110.16,110.0,110.11,90900.0
2012-06-26 14:50:00,110.16,110.17,110.0,110.06,79400.0,110.16,110.17,110.0,110.06,79400.0
2012-06-26 14:55:00,110.05,110.17,110.05,110.17,28600.0,110.05,110.17,110.05,110.17,28600.0
2012-06-26 15:00:00,110.17,110.58,110.17,110.57,59600.0,110.17,110.58,110.17,110.57,59600.0
2012-06-26 15:05:00,110.51,110.78,110.41,110.7,52400.0,110.51,110.78,110.41,110.7,52400.0
2012-06-26 15:10:00,110.68,110.91,110.66,110.72,55100.0,110.68,110.91,110.66,110.72,55100.0
2012-06-26 15:15:00,110.65,110.88,110.6,110.68,45600.0,110.65,110.88,110.6,110.68,45600.0
2012-06-26 15:20:00,110.68,110.92,110.66,110.7,37900.0,110.68,110.92,110.66,110.7,37900.0
2012-06-26 15:25:00,110.75,110.75,110.4,110.61,68100.0,110.75,110.75,110.4,110.61,68100.0
2012-06-26 15:30:00,110.6,110.94,110.51,110.79,67700.0,110.6,110.94,110.51,110.79,67700.0
2012-06-26 15:35:00,110.77,110.87,110.65,110.76,49000.0,110.77,110.87,110.65,110.76,49000.0
2012-06-26 15:40:00,110.76,111.0,110.67,110.97,54000.0,110.76,111.0,110.67,110.97,54000.0
2012-06-26 15:45:00,110.97,110.97,110.78,110.79,51800.0,110.97,110.97,110.78,110.79,51800.0
2012-06-26 15:50:00,110.79,110.93,110.7,110.71,93700.0,110.79,110.93,110.7,110.71,93700.0
2012-06-26 15:55:00,110.75,110.75,110.51,110.54,120100.0,110.75,110.75,110.51,110.54,120100.0
2012-06-27 09:30:00,111.5,111.75,111.03,111.49,142800.0,111.5,111.75,111.03,111.49,142800.0
2012-06-27 09:35:00,111.54,111.86,111.34,111.35,91800.0,111.54,111.86,111.34,111.35,91800.0
2012-06-27 09:40:00,111.37,111.7,111.28,111.69,39500.0,111.37,111.7,111.28,111.69,39500.0
2012-06-27 09:45:00,111.62,111.68,111.05,111.29,50700.0,111.62,111.68,111.05,111.29,50700.0
2012-06-27 09:50:00,111.3,111.31,110.95,110.95,65400.0,111.3,111.31,110.95,110.95,65400.0
2012-06-27 09:55:00,110.93,111.19,110.85,111.09,69900.0,110.93,111.19,110.85,111.09,69900.0
2012-06-27 10:00:00,111.16,111.63,111.02,111.6,76100.0,111.16,111.63,111.02,111.6,76100.0
2012-06-27 10:05:00,111.57,112.0,111.55,111.88,57100.0,111.57,112.0,111.55,111.88,57100.0
2012-06-27 10:10:00,111.9,112.22,111.9,112.03,58000.0,111.9,112.22,111.9,112.03,58000.0
2012-06-27 10:15:00,112.03,112.18,111.85,112.13,47000.0,112.03,112.18,111.85,112.13,47000.0
2012-06-27 10:20:00,112.08,112.23,111.96,112.05,37800.0,112.08,112.23,111.96,112.05,37800.0
2012-06-27 10:25:00,112.09,112.39,112.07,112.36,40300.0,112.09,112.39,112.07,112.36,40300.0
2012-06-27 10:30:00,112.34,112.48,112.18,112.18,40700.0,112.34,112.48,112.18,112.18,40700.0
2012-06-27 10:35:00,112.25,112.49,112.19,112.34,12600.0,112.25,112.49,112.19,112.34,12600.0
2012-06-27 10:40:00,112.38,112.38,112.06,112.29,31600.0,112.38,112.38,112.06,112.29,31600.0
2012-06-27 10:45:00,112.29,112.3,111.97,111.97,22300.0,112.29,112.3,111.97,111.97,22300.0
2012-06-27 10:50:00,111.97,112.0,111.78,111.83,12700.0,111.97,112.0,111.78,111.83,12700.0
2012-06-27 10:55:00,111.84,112.17,111.73,112.14,32800.0,111.84,112.17,111.73,112.14,32800.0
2012-06-27 11:00:00,112.16,112.37,112.14,112.24,29800.0,112.16,112.37,112.14,112.24,29800.0
2012-06-27 11:05:00,112.24,112.35,112.2,112.24,32400.0,112.24,112.35,112.2,112.24,32400.0
2012-06-27 11:10:00,112.23,112.25,111.81,111.81,32100.0,112.23,112.25,111.81,111.81,32100.0
2012-06-27 11:15:00,111.89,112.14,111.76,112.11,30100.0,111.89,112.14,111.76,112.11,30100.0
2012-06-27 11:20:00,112.11,112.21,111.98,112.15,18200.0,112.11,112.21,111.98,112.15,18200.0
2012-06-27 11:25:00,112.15,112.15,111.85,111.9,15600.0,112.15,112.15,111.85,111.9,15600.0
2012-06-27 11:30:00,111.94,112.15,111.94,112.15,14900.0,111.94,112.15,111.94,112.15,14900.0
2012-06-27 11:35:00,112.15,112.25,111.95,112.1,34400.0,112.15,112.25,111.95,112.1,34400.0
2012-06-27 11:40:00,112.1,112.1,112.0,112.03,14600.0,112.1,112.1,112.0,112.03,14600.0
2012-06-27 11:45:00,112.03,112.03,111.9,111.94,14700.0,112.03,112.03,111.9,111.94,14700.0
2012-06-27 11:50:00,111.91,111.96,111.82,111.91,15400.0,111.91,111.96,111.82,111.91,15400.0
2012-06-27 11:55:00,111.94,111.94,111.77,111.81,21100.0,111.94,111.94,111.77,111.81,21100.0
2012-06-27 12:00:00,111.83,111.92,111.75,111.83,27500.0,111.83,111.92,111.75,111.83,27500.0
2012-06-27 12:05:00,111.83,111.86,111.69,111.76,41800.0,111.83,111.86,111.69,111.76,41800.0
2012-06-27 12:10:00,111.76,111.84,111.6,111.64,41500.0,111.76,111.84,111.6,111.64,41500.0
2012-06-27 12:15:00,111.66,111.83,111.66,111.75,26300.0,111.66,111.83,111.66,111.75,26300.0
2012-06-27 12:20:00,111.78,111.83,111.71,111.73,125900.0,111.78,111.83,111.71,111.73,125900.0
2012-06-27 12:25:00,111.74,111.86,111.64,111.72,43700.0,111.74,111.86,111.64,111.72,43700.0
2012-06-27 12:30:00,111.69,111.85,111.66,111.81,17600.0,111.69,111.85,111.66,111.81,17600.0
2012-06-27 12:35:00,111.8,111.84,111.7,111.8,20100.0,111.8,111.84,111.7,111.8,20100.0
2012-06-27 12:40:00,111.79,111.84,111.67,111.77,26600.0,111.79,111.84,111.67,111.77,26600.0
2012-06-27 12:45:00,111.78,111.83,111.7,111.79,15300.0,111.78,111.83,111.7,111.79,15300.0
2012-06-27 12:50:00,111.8,111.83,111.71,111.77,13700.0,111.8,111.83,111.71,111.77,13700.0
2012-06-27 12:55:00,111.77,111.8,111.72,111.8,17200.0,111.77,111.8,111.72,111.8,17200.0
2012-06-27 13:00:00,111.81,111.83,111.72,111.81,24300.0,111.81,111.83,111.72,111.81,24300.0
2012-06-27 13:05:00,111.81,111.83,111.74,111.8,19700.0,111.81,111.83,111.74,111.8,19700.0
2012-06-27 13:10:00,111.8,111.83,111.72,111.75,31100.0,111.8,111.83,111.72,111.75,31100.0
2012-06-27 13:15:00,111.76,111.78,111.56,111.6,42500.0,111.76,111.78,111.56,111.6,42500.0
2012-06-27 13:20:00,111.6,111.68,111.5,111.56,23000.0,111.6,111.68,111.5,111.56,23000.0
2012-06-27 13:25:00,111.52,111.58,111.49,111.53,60400.0,111.52,111.58,111.49,111.53,60400.0
2012-06-27 13:30:00,111.55,111.61,111.48,111.53,65600.0,111.55,111.61,111.48,111.53,65600.0
2012-06-27 13:35:00,111.59,111.59,111.48,111.54,103800.0,111.59,111.59,111.48,111.54,103800.0
2012-06-27 13:40:00,111.51,111.54,111.5,111.5,30300.0,111.51,111.54,111.5,111.5,30300.0
2012-06-27 13:45:00,111.5,111.5,111.18,111.35,43200.0,111.5,111.5,111.18,111.35,43200.0
2012-06-27 13:50:00,111.35,111.4,111.0,111.06,32000.0,111.35,111.4,111.0,111.06,32000.0
2012-06-27 13:55:00,111.05,111.16,110.92,111.0,134900.0,111.05,111.16,110.92,111.0,134900.0
2012-06-27 14:00:00,111.02,111.03,110.83,110.9,34000.0,111.02,111.03,110.83,110.9,34000.0
2012-06-27 14:05:00,110.94,110.94,110.7,110.91,42900.0,110.94,110.94,110.7,110.91,42900.0
2012-06-27 14:10:00,110.92,110.99,110.85,110.9,24600.0,110.92,110.99,110.85,110.9,24600.0
2012-06-27 14:15:00,110.9,111.02,110.82,110.98,27400.0,110.9,111.02,110.82,110.98,27400.0
2012-06-27 14:20:00,110.98,111.04,110.95,110.97,12600.0,110.98,111.04,110.95,110.97,12600.0
2012-06-27 14:25:00,111.0,111.02,110.92,110.96,20700.0,111.0,111.02,110.92,110.96,20700.0
2012-06-27 14:30:00,110.96,111.11,110.91,111.03,16200.0,110.96,111.11,110.91,111.03,16200.0
2012-06-27 14:35:00,111.06,111.25,111.01,111.03,29900.0,111.06,111.25,111.01,111.03,29900.0
2012-06-27 14:40:00,111.03,111.2,111.0,111.14,18000.0,111.03,111.2,111.0,111.14,18000.0
2012-06-27 14:45:00,111.12,111.25,111.05,111.1,13000.0,111.12,111.25,111.05,111.1,13000.0
2012-06-27 14:50:00,111.06,111.22,111.06,111.08,13900.0,111.06,111.22,111.06,111.08,13900.0
2012-06-27 14:55:00,111.08,111.11,110.98,111.07,27100.0,111.08,111.11,110.98,111.07,27100.0
2012-06-27 15:00:00,111.04,111.08,110.94,110.95,14900.0,111.04,111.08,110.94,110.95,14900.0
2012-06-27 15:05:00,111.0,111.28,111.0,111.28,20200.0,111.0,111.28,111.0,111.28,20200.0
2012-06-27 15:10:00,111.28,111.48,111.2,111.41,41300.0,111.28,111.48,111.2,111.41,41300.0
2012-06-27 15:15:00,111.43,111.53,111.39,111.52,27400.0,111.43,111.53,111.39,111.52,27400.0
2012-06-27 15:20:00,111.51,111.66,111.45,111.57,33800.0,111.51,111.66,111.45,111.57,33800.0
2012-06-27 15:25:00,111.58,111.72,111.49,111.69,42300.0,111.58,111.72,111.49,111.69,42300.0
2012-06-27 15:30:00,111.65,111.76,111.51,111.73,26500.0,111.65,111.76,111.51,111.73,26500.0
2012-06-27 15:35:00,111.73,111.91,111.63,111.86,29600.0,111.73,111.91,111.63,111.86,29600.0
2012-06-27 15:40:00,111.91,112.14,111.75,111.75,67500.0,111.91,112.14,111.75,111.75,67500.0
2012-06-27 15:45:00,111.75,111.79,111.37,111.43,52500.0,111.75,111.79,111.37,111.43,52500.0
2012-06-27 15:50:00,111.45,111.45,111.24,111.32,73700.0,111.45,111.45,111.24,111.32,73700.0
2012-06-27 15:55:00,111.33,111.41,111.21,111.4,123000.0,111.33,111.41,111.21,111.4,123000.0
2012-06-28 09:30:00,110.31,110.6,109.33,109.47,193100.0,110.31,110.6,109.33,109.47,193100.0
2012-06-28 09:35:00,109.6,109.93,109.34,109.65,103800.0,109.6,109.93,109.34,109.65,103800.0
2012-06-28 09:40:00,109.64,109.79,109.38,109.69,48600.0,109.64,109.79,109.38,109.69,48600.0
2012-06-28 09:45:00,109.59,110.21,109.49,109.56,69400.0,109.59,110.21,109.49,109.56,69400.0
2012-06-28 09:50:00,109.55,109.89,109.45,109.64,75400.0,109.55,109.89,109.45,109.64,75400.0
2012-06-28 09:55:00,109.58,109.65,109.13,109.29,88200.0,109.58,109.65,109.13,109.29,88200.0
2012-06-28 10:00:00,109.26,109.38,109.11,109.36,61300.0,109.26,109.38,109.11,109.36,61300.0
2012-06-28 10:05:00,109.3,109.36,108.85,109.13,78900.0,109.3,109.36,108.85,109.13,78900.0
2012-06-28 10:10:00,109.18,109.45,108.93,108.95,78000.0,109.18,109.45,108.93,108.95,78000.0
2012-06-28 10:15:00,108.99,109.55,108.9,109.53,83500.0,108.99,109.55,108.9,109.53,83500.0
2012-06-28 10:20:00,109.53,109.53,108.96,109.01,45400.0,109.53,109.53,108.96,109.01,45400.0
2012-06-28 10:25:00,108.98,108.98,107.9,108.0,160200.0,108.98,108.98,107.9,108.0,160200.0
2012-06-28 10:30:00,107.95,108.12,107.65,108.0,131900.0,107.95,108.12,107.65,108.0,131900.0
2012-06-28 10:35:00,108.0,108.0,107.5,107.77,96100.0,108.0,108.0,107.5,107.77,96100.0
2012-06-28 10:40:00,107.71,107.96,107.57,107.84,58500.0,107.71,107.96,107.57,107.84,58500.0
2012-06-28 10:45:00,107.85,108.09,107.68,107.71,88600.0,107.85,108.09,107.68,107.71,88600.0
2012-06-28 10:50:00,107.77,108.08,107.69,107.73,41100.0,107.77,108.08,107.69,107.73,41100.0
2012-06-28 10:55:00,107.75,107.95,107.68,107.92,85600.0,107.75,107.95,107.68,107.92,85600.0
2012-06-28 11:00:00,107.92,108.05,107.6,107.78,41700.0,107.92,108.05,107.6,107.78,41700.0
2012-06-28 11:05:00,107.85,107.98,107.81,107.93,17300.0,107.85,107.98,107.81,107.93,17300.0
2012-06-28 11:10:00,107.92,108.01,107.76,107.98,37500.0,107.92,108.01,107.76,107.98,37500.0
2012-06-28 11:15:00,107.99,108.35,107.94,108.28,55000.0,107.99,108.35,107.94,108.28,55000.0
2012-06-28 11:20:00,108.21,108.56,108.2,108.53,39400.0,108.21,108.56,108.2,108.53,39400.0
2012-06-28 11:25:00,108.53,108.6,108.43,108.47,46600.0,108.53,108.6,108.43,108.47,46600.0
2012-06-28 11:30:00,108.45,108.66,108.43,108.48,65200.0,108.45,108.66,108.43,108.48,65200.0
2012-06-28 11:35:00,108.41,108.6,108.35,108.57,25800.0,108.41,108.6,108.35,108.57,25800.0
2012-06-28 11:40:00,108.55,108.59,108.46,108.58,29800.0,108.55,108.59,108.46,108.58,29800.0
2012-06-28 11:45:00,108.52,108.58,108.18,108.45,31200.0,108.52,108.58,108.18,108.45,31200.0
2012-06-28 11:50:00,108.46,108.6,108.4,108.41,52800.0,108.46,108.6,108.4,108.41,52800.0
2012-06-28 11:55:00,108.4,108.6,108.39,108.4,18000.0,108.4,108.6,108.39,108.4,18000.0
2012-06-28 12:00:00,108.45,108.6,108.4,108.57,27700.0,108.45,108.6,108.4,108.57,27700.0
2012-06-28 12:05:00,108.6,108.6,108.48,108.55,16700.0,108.6,108.6,108.48,108.55,16700.0
2012-06-28 12:10:00,108.56,108.58,108.37,108.37,22200.0,108.56,108.58,108.37,108.37,22200.0
2012-06-28 12:15:00,108.35,108.36,108.11,108.2,34400.0,108.35,108.36,108.11,108.2,34400.0
2012-06-28 12:20:00,108.24,108.38,108.15,108.25,22900.0,108.24,108.38,108.15,108.25,22900.0
2012-06-28 12:25:00,108.24,108.54,108.24,108.5,14200.0,108.24,108.54,108.24,108.5,14200.0
2012-06-28 12:30:00,108.5,108.55,108.26,108.48,115200.0,108.5,108.55,108.26,108.48,115200.0
2012-06-28 12:35:00,108.47,108.55,108.28,108.48,31500.0,108.47,108.55,108.28,108.48,31500.0
2012-06-28 12:40:00,108.46,108.55,108.35,108.49,38600.0,108.46,108.55,108.35,108.49,38600.0
2012-06-28 12:45:00,108.48,108.56,108.35,108.56,47600.0,108.48,108.56,108.35,108.56,47600.0
2012-06-28 12:50:00,108.58,108.93,108.55,108.84,52300.0,108.58,108.93,108.55,108.84,52300.0
2012-06-28 12:55:00,108.85,108.85,108.72,108.75,27300.0,108.85,108.85,108.72,108.75,27300.0
2012-06-28 13:00:00,108.75,108.76,108.54,108.72,25500.0,108.75,108.76,108.54,108.72,25500.0
2012-06-28 13:05:00,108.72,108.8,108.59,108.73,29000.0,108.72,108.8,108.59,108.73,29000.0
2012-06-28 13:10:00,108.73,108.77,108.67,108.73,22300.0,108.73,108.77,108.67,108.73,22300.0
2012-06-28 13:15:00,108.75,108.75,108.49,108.54,25600.0,108.75,108.75,108.49,108.54,25600.0
2012-06-28 13:20:00,108.53,108.61,108.38,108.48,40400.0,108.53,108.61,108.38,108.48,40400.0
2012-06-28 13:25:00,108.45,108.61,108.37,108.58,59600.0,108.45,108.61,108.37,108.58,59600.0
2012-06-28 13:30:00,108.56,108.57,108.21,108.29,22000.0,108.56,108.57,108.21,108.29,22000.0
2012-06-28 13:35:00,108.24,108.29,108.02,108.18,30100.0,108.24,108.29,108.02,108.18,30100.0
2012-06-28 13:40:00,108.12,108.12,107.96,107.97,30800.0,108.12,108.12,107.96,107.97,30800.0
2012-06-28 13:45:00,107.98,108.12,107.97,108.07,20500.0,107.98,108.12,107.97,108.07,20500.0
2012-06-28 13:50:00,108.07,108.11,107.96,108.0,19400.0,108.07,108.11,107.96,108.0,19400.0
2012-06-28 13:55:00,107.97,108.36,107.88,108.36,30800.0,107.97,108.36,107.88,108.36,30800.0
2012-06-28 14:00:00,108.35,108.51,108.25,108.28,23500.0,108.35,108.51,108.25,108.28,23500.0
2012-06-28 14:05:00,108.26,108.36,107.92,108.01,23400.0,108.26,108.36,107.92,108.01,23400.0
2012-06-28 14:10:00,108.0,108.15,107.92,108.06,24800.0,108.0,108.15,107.92,108.06,24800.0
2012-06-28 14:15:00,108.13,108.13,107.92,108.06,28800.0,108.13,108.13,107.92,108.06,28800.0
2012-06-28 14:20:00,108.07,108.13,107.87,107.95,19800.0,108.07,108.13,107.87,107.95,19800.0
2012-06-28 14:25:00,107.93,107.97,107.87,107.96,19400.0,107.93,107.97,107.87,107.96,19400.0
2012-06-28 14:30:00,107.94,108.0,107.76,107.92,35300.0,107.94,108.0,107.76,107.92,35300.0
2012-06-28 14:35:00,107.92,107.97,107.7,107.7,23100.0,107.92,107.97,107.7,107.7,23100.0
2012-06-28 14:40:00,107.7,107.98,107.66,107.95,17000.0,107.7,107.98,107.66,107.95,17000.0
2012-06-28 14:45:00,107.89,108.02,107.82,107.86,21900.0,107.89,108.02,107.82,107.86,21900.0
2012-06-28 14:50:00,107.86,107.88,107.74,107.76,26500.0,107.86,107.88,107.74,107.76,26500.0
2012-06-28 14:55:00,107.74,107.82,107.55,107.55,43700.0,107.74,107.82,107.55,107.55,43700.0
2012-06-28 15:00:00,107.56,107.78,107.5,107.75,49200.0,107.56,107.78,107.5,107.75,49200.0
2012-06-28 15:05:00,107.74,107.86,107.64,107.7,27800.0,107.74,107.86,107.64,107.7,27800.0
2012-06-28 15:10:00,107.69,107.77,107.65,107.67,20000.0,107.69,107.77,107.65,107.67,20000.0
2012-06-28 15:15:00,107.65,107.66,107.51,107.55,30100.0,107.65,107.66,107.51,107.55,30100.0
2012-06-28 15:20:00,107.55,107.75,107.51,107.56,24800.0,107.55,107.75,107.51,107.56,24800.0
2012-06-28 15:25:00,107.63,107.74,107.5,107.74,39300.0,107.63,107.74,107.5,107.74,39300.0
2012-06-28 15:30:00,107.76,108.25,107.69,108.06,84400.0,107.76,108.25,107.69,108.06,84400.0
2012-06-28 15:35:00,108.01,108.5,108.01,108.42,69200.0,108.01,108.5,108.01,108.42,69200.0
2012-06-28 15:40:00,108.44,108.53,108.31,108.44,57800.0,108.44,108.53,108.31,108.44,57800.0
2012-06-28 15:45:00,108.48,108.67,108.35,108.66,76400.0,108.48,108.67,108.35,108.66,76400.0
2012-06-28 15:50:00,108.65,108.67,108.42,108.43,79800.0,108.65,108.67,108.42,108.43,79800.0
2012-06-28 15:55:00,108.41,108.73,108.41,108.62,124700.0,108.41,108.73,108.41,108.62,124700.0
2012-06-29 09:30:00,111.32,111.58,110.99,111.27,283600.0,111.32,111.58,110.99,111.27,283600.0
2012-06-29 09:35:00,111.27,111.39,111.0,111.06,108300.0,111.27,111.39,111.0,111.06,108300.0
2012-06-29 09:40:00,111.02,111.38,111.02,111.18,108200.0,111.02,111.38,111.02,111.18,108200.0
2012-06-29 09:45:00,111.23,111.26,110.53,110.67,109300.0,111.23,111.26,110.53,110.67,109300.0
2012-06-29 09:50:00,110.72,111.19,110.69,111.07,89100.0,110.72,111.19,110.69,111.07,89100.0
2012-06-29 09:55:00,111.14,111.25,111.05,111.25,71000.0,111.14,111.25,111.05,111.25,71000.0
2012-06-29 10:00:00,111.25,111.43,111.2,111.39,82800.0,111.25,111.43,111.2,111.39,82800.0
2012-06-29 10:05:00,111.39,111.94,111.39,111.94,142700.0,111.39,111.94,111.39,111.94,142700.0
2012-06-29 10:10:00,111.93,111.97,111.69,111.7,76900.0,111.93,111.97,111.69,111.7,76900.0
2012-06-29 10:15:00,111.77,111.85,111.72,111.78,39700.0,111.77,111.85,111.72,111.78,39700.0
2012-06-29 10:20:00,111.88,112.36,111.85,112.16,71000.0,111.88,112.36,111.85,112.16,71000.0
2012-06-29 10:25:00,112.2,113.0,112.17,112.97,129200.0,112.2,113.0,112.17,112.97,129200.0
2012-06-29 10:30:00,112.96,113.11,112.77,113.09,81100.0,112.96,113.11,112.77,113.09,81100.0
2012-06-29 10:35:00,113.07,113.2,112.88,112.9,79800.0,113.07,113.2,112.88,112.9,79800.0
2012-06-29 10:40:00,112.91,113.46,112.89,113.31,68900.0,112.91,113.46,112.89,113.31,68900.0
2012-06-29 10:45:00,113.32,113.58,113.25,113.31,76100.0,113.32,113.58,113.25,113.31,76100.0
2012-06-29 10:50:00,113.34,113.58,113.32,113.47,65900.0,113.34,113.58,113.32,113.47,65900.0
2012-06-29 10:55:00,113.48,113.69,113.45,113.48,63300.0,113.48,113.69,113.45,113.48,63300.0
2012-06-29 11:00:00,113.48,113.49,113.02,113.25,57500.0,113.48,113.49,113.02,113.25,57500.0
2012-06-29 11:05:00,113.23,113.29,112.95,113.01,59900.0,113.23,113.29,112.95,113.01,59900.0
2012-06-29 11:10:00,113.02,113.28,112.91,113.12,26700.0,113.02,113.28,112.91,113.12,26700.0
2012-06-29 11:15:00,113.13,113.65,113.11,113.6,30500.0,113.13,113.65,113.11,113.6,30500.0
2012-06-29 11:20:00,113.58,113.64,113.45,113.59,31700.0,113.58,113.64,113.45,113.59,31700.0
2012-06-29 11:25:00,113.63,113.66,113.59,113.65,24300.0,113.63,113.66,113.59,113.65,24300.0
2012-06-29 11:30:00,113.66,113.99,113.66,113.87,43100.0,113.66,113.99,113.66,113.87,43100.0
2012-06-29 11:35:00,113.82,113.94,113.73,113.78,30900.0,113.82,113.94,113.73,113.78,30900.0
2012-06-29 11:40:00,113.74,113.99,113.74,113.94,24900.0,113.74,113.99,113.74,113.94,24900.0
2012-06-29 11:45:00,113.89,114.0,113.75,113.75,41000.0,113.89,114.0,113.75,113.75,41000.0
2012-06-29 11:50:00,113.77,113.78,113.6,113.78,22900.0,113.77,113.78,113.6,113.78,22900.0
2012-06-29 11:55:00,113.78,113.95,113.73,113.95,24100.0,113.78,113.95,113.73,113.95,24100.0
2012-06-29 12:00:00,113.95,113.98,113.75,113.75,27900.0,113.95,113.98,113.75,113.75,27900.0
2012-06-29 12:05:00,113.75,113.84,113.72,113.81,16700.0,113.75,113.84,113.72,113.81,16700.0
2012-06-29 12:10:00,113.8,113.91,113.72,113.77,26800.0,113.8,113.91,113.72,113.77,26800.0
2012-06-29 12:15:00,113.79,113.93,113.76,113.93,25700.0,113.79,113.93,113.76,113.93,25700.0
2012-06-29 12:20:00,113.93,113.95,113.66,113.85,30700.0,113.93,113.95,113.66,113.85,30700.0
2012-06-29 12:25:00,113.87,113.99,113.81,113.89,25200.0,113.87,113.99,113.81,113.89,25200.0
2012-06-29 12:30:00,113.92,114.0,113.87,113.98,24900.0,113.92,114.0,113.87,113.98,24900.0
2012-06-29 12:35:00,113.92,114.07,113.92,114.04,23300.0,113.92,114.07,113.92,114.04,23300.0
2012-06-29 12:40:00,114.06,114.07,113.74,113.92,31700.0,114.06,114.07,113.74,113.92,31700.0
2012-06-29 12:45:00,113.92,114.18,113.92,114.09,32800.0,113.92,114.18,113.92,114.09,32800.0
2012-06-29 12:50:00,114.07,114.33,114.04,114.33,28400.0,114.07,114.33,114.04,114.33,28400.0
2012-06-29 12:55:00,114.34,114.36,114.12,114.28,49600.0,114.34,114.36,114.12,114.28,49600.0
2012-06-29 13:00:00,114.28,114.3,114.09,114.1,42800.0,114.28,114.3,114.09,114.1,42800.0
2012-06-29 13:05:00,114.11,114.35,114.11,114.29,15300.0,114.11,114.35,114.11,114.29,15300.0
2012-06-29 13:10:00,114.29,114.5,114.18,114.49,37900.0,114.29,114.5,114.18,114.49,37900.0
2012-06-29 13:15:00,114.48,114.89,114.48,114.88,79200.0,114.48,114.89,114.48,114.88,79200.0
2012-06-29 13:20:00,114.84,114.89,114.36,114.37,44800.0,114.84,114.89,114.36,114.37,44800.0
2012-06-29 13:25:00,114.37,114.58,114.22,114.24,19100.0,114.37,114.58,114.22,114.24,19100.0
2012-06-29 13:30:00,114.28,114.3,114.12,114.22,36200.0,114.28,114.3,114.12,114.22,36200.0
2012-06-29 13:35:00,114.22,114.32,114.13,114.25,29500.0,114.22,114.32,114.13,114.25,29500.0
2012-06-29 13:40:00,114.26,114.49,114.22,114.28,31300.0,114.26,114.49,114.22,114.28,31300.0
2012-06-29 13:45:00,114.29,114.4,114.23,114.4,22600.0,114.29,114.4,114.23,114.4,22600.0
2012-06-29 13:50:00,114.4,114.49,114.36,114.38,28300.0,114.4,114.49,114.36,114.38,28300.0
2012-06-29 13:55:00,114.39,114.54,114.31,114.4,48400.0,114.39,114.54,114.31,114.4,48400.0
2012-06-29 14:00:00,114.42,114.5,114.35,114.43,25700.0,114.42,114.5,114.35,114.43,25700.0
2012-06-29 14:05:00,114.45,114.55,114.38,114.52,29600.0,114.45,114.55,114.38,114.52,29600.0
2012-06-29 14:10:00,114.52,114.53,114.45,114.5,19600.0,114.52,114.53,114.45,114.5,19600.0
2012-06-29 14:15:00,114.51,114.64,114.5,114.51,40100.0,114.51,114.64,114.5,114.51,40100.0
2012-06-29 14:20:00,114.51,114.55,114.47,114.52,30600.0,114.51,114.55,114.47,114.52,30600.0
2012-06-29 14:25:00,114.52,114.68,114.48,114.68,39800.0,114.52,114.68,114.48,114.68,39800.0
2012-06-29 14:30:00,114.69,114.69,114.43,114.5,42900.0,114.69,114.69,114.43,114.5,42900.0
2012-06-29 14:35:00,114.51,114.58,114.47,114.55,32800.0,114.51,114.58,114.47,114.55,32800.0
2012-06-29 14:40:00,114.5,114.6,114.5,114.53,39400.0,114.5,114.6,114.5,114.53,39400.0
2012-06-29 14:45:00,114.51,114.74,114.51,114.7,46800.0,114.51,114.74,114.51,114.7,46800.0
2012-06-29 14:50:00,114.7,114.76,114.64,114.7,38500.0,114.7,114.76,114.64,114.7,38500.0
2012-06-29 14:55:00,114.7,114.88,114.67,114.88,43500.0,114.7,114.88,114.67,114.88,43500.0
2012-06-29 15:00:00,114.87,114.87,114.5,114.51,69300.0,114.87,114.87,114.5,114.51,69300.0
2012-06-29 15:05:00,114.51,114.6,114.5,114.51,23000.0,114.51,114.6,114.5,114.51,23000.0
2012-06-29 15:10:00,114.5,114.6,114.5,114.55,38300.0,114.5,114.6,114.5,114.55,38300.0
2012-06-29 15:15:00,114.55,114.7,114.52,114.6,42500.0,114.55,114.7,114.52,114.6,42500.0
2012-06-29 15:20:00,114.59,114.69,114.5,114.67,56500.0,114.59,114.69,114.5,114.67,56500.0
2012-06-29 15:25:00,114.69,114.69,114.46,114.59,77900.0,114.69,114.69,114.46,114.59,77900.0
2012-06-29 15:30:00,114.6,114.65,114.53,114.65,72500.0,114.6,114.65,114.53,114.65,72500.0
2012-06-29 15:35:00,114.65,114.85,114.63,114.82,68700.0,114.65,114.85,114.63,114.82,68700.0
2012-06-29 15:40:00,114.81,114.87,114.68,114.83,62900.0,114.81,114.87,114.68,114.83,62900.0
2012-06-29 15:45:00,114.83,114.99,114.82,114.92,124100.0,114.83,114.99,114.82,114.92,124100.0
2012-06-29 15:50:00,114.9,114.91,114.75,114.89,132300.0,114.9,114.91,114.75,114.89,132300.0
2012-06-29 15:55:00,114.89,115.0,114.83,114.98,171700.0,114.89,115.0,114.83,114.98,171700.0
2012-07-02 09:30:00,115.07,115.44,114.09,114.1,153500.0,115.07,115.44,114.09,114.1,153500.0
2012-07-02 09:35:00,114.08,114.59,114.08,114.37,86400.0,114.08,114.59,114.08,114.37,86400.0
2012-07-02 09:40:00,114.37,114.44,113.7,113.75,94700.0,114.37,114.44,113.7,113.75,94700.0
2012-07-02 09:45:00,113.71,114.43,113.71,114.07,57400.0,113.71,114.43,113.71,114.07,57400.0
2012-07-02 09:50:00,114.12,114.12,113.52,113.54,61600.0,114.12,114.12,113.52,113.54,61600.0
2012-07-02 09:55:00,113.54,113.64,113.02,113.27,92600.0,113.54,113.64,113.02,113.27,92600.0
2012-07-02 10:00:00,113.22,113.25,112.05,112.12,153300.0,113.22,113.25,112.05,112.12,153300.0
2012-07-02 10:05:00,112.12,112.47,111.85,112.13,86600.0,112.12,112.47,111.85,112.13,86600.0
2012-07-02 10:10:00,112.08,112.92,112.08,112.9,73900.0,112.08,112.92,112.08,112.9,73900.0
2012-07-02 10:15:00,112.9,113.0,112.65,112.8,57500.0,112.9,113.0,112.65,112.8,57500.0
2012-07-02 10:20:00,112.76,112.82,112.6,112.67,46000.0,112.76,112.82,112.6,112.67,46000.0
2012-07-02 10:25:00,112.61,112.61,112.17,112.2,51000.0,112.61,112.61,112.17,112.2,51000.0
2012-07-02 10:30:00,112.16,112.4,112.08,112.18,53400.0,112.16,112.4,112.08,112.18,53400.0
2012-07-02 10:35:00,112.18,112.31,112.08,112.22,26500.0,112.18,112.31,112.08,112.22,26500.0
2012-07-02 10:40:00,112.25,112.41,112.14,112.24,44900.0,112.25,112.41,112.14,112.24,44900.0
2012-07-02 10:45:00,112.28,112.45,112.24,112.44,26600.0,112.28,112.45,112.24,112.44,26600.0
2012-07-02 10:50:00,112.42,112.43,112.19,112.19,19900.0,112.42,112.43,112.19,112.19,19900.0
2012-07-02 10:55:00,112.19,112.49,112.04,112.42,67600.0,112.19,112.49,112.04,112.42,67600.0
2012-07-02 11:00:00,112.41,112.55,112.27,112.33,41900.0,112.41,112.55,112.27,112.33,41900.0
2012-07-02 11:05:00,112.32,112.54,112.26,112.38,61600.0,112.32,112.54,112.26,112.38,61600.0
2012-07-02 11:10:00,112.37,112.37,112.0,112.19,67800.0,112.37,112.37,112.0,112.19,67800.0
2012-07-02 11:15:00,112.18,112.44,112.1,112.26,25900.0,112.18,112.44,112.1,112.26,25900.0
2012-07-02 11:20:00,112.26,112.26,112.12,112.13,11800.0,112.26,112.26,112.12,112.13,11800.0
2012-07-02 11:25:00,112.19,112.19,111.94,111.96,49800.0,112.19,112.19,111.94,111.96,49800.0
2012-07-02 11:30:00,112.0,112.19,111.95,112.1,24500.0,112.0,112.19,111.95,112.1,24500.0
2012-07-02 11:35:00,112.11,112.33,112.1,112.24,27000.0,112.11,112.33,112.1,112.24,27000.0
2012-07-02 11:40:00,112.2,112.33,112.14,112.32,24800.0,112.2,112.33,112.14,112.32,24800.0
2012-07-02 11:45:00,112.3,112.45,112.24,112.44,30600.0,112.3,112.45,112.24,112.44,30600.0
2012-07-02 11:50:00,112.4,112.5,112.37,112.5,21500.0,112.4,112.5,112.37,112.5,21500.0
2012-07-02 11:55:00,112.5,112.75,112.5,112.58,35000.0,112.5,112.75,112.5,112.58,35000.0
2012-07-02 12:00:00,112.59,112.63,112.16,112.27,19600.0,112.59,112.63,112.16,112.27,19600.0
2012-07-02 12:05:00,112.26,112.31,112.23,112.28,18800.0,112.26,112.31,112.23,112.28,18800.0
2012-07-02 12:10:00,112.27,112.34,112.2,112.27,24500.0,112.27,112.34,112.2,112.27,24500.0
2012-07-02 12:15:00,112.33,112.34,112.24,112.3,19300.0,112.33,112.34,112.24,112.3,19300.0
2012-07-02 12:20:00,112.29,112.35,112.18,112.35,14700.0,112.29,112.35,112.18,112.35,14700.0
2012-07-02 12:25:00,112.36,112.43,112.32,112.38,19400.0,112.36,112.43,112.32,112.38,19400.0
2012-07-02 12:30:00,112.38,112.38,112.17,112.23,22200.0,112.38,112.38,112.17,112.23,22200.0
2012-07-02 12:35:00,112.21,112.42,112.21,112.36,21200.0,112.21,112.42,112.21,112.36,21200.0
2012-07-02 12:40:00,112.37,112.42,112.19,112.21,29800.0,112.37,112.42,112.19,112.21,29800.0
2012-07-02 12:45:00,112.21,112.31,112.19,112.24,15800.0,112.21,112.31,112.19,112.24,15800.0
2012-07-02 12:50:00,112.26,112.43,112.2,112.21,38700.0,112.26,112.43,112.2,112.21,38700.0
2012-07-02 12:55:00,112.2,112.25,112.13,112.14,24100.0,112.2,112.25,112.13,112.14,24100.0
2012-07-02 13:00:00,112.14,112.21,112.11,112.17,33000.0,112.14,112.21,112.11,112.17,33000.0
2012-07-02 13:05:00,112.16,112.24,112.12,112.2,34600.0,112.16,112.24,112.12,112.2,34600.0
2012-07-02 13:10:00,112.18,112.26,111.94,111.99,64500.0,112.18,112.26,111.94,111.99,64500.0
2012-07-02 13:15:00,111.98,112.01,111.9,111.99,45700.0,111.98,112.01,111.9,111.99,45700.0
2012-07-02 13:20:00,112.01,112.17,111.95,112.17,17900.0,112.01,112.17,111.95,112.17,17900.0
2012-07-02 13:25:00,112.19,112.24,112.14,112.2,30300.0,112.19,112.24,112.14,112.2,30300.0
2012-07-02 13:30:00,112.18,112.2,112.01,112.03,13400.0,112.18,112.2,112.01,112.03,13400.0
2012-07-02 13:35:00,112.03,112.08,111.98,111.99,23100.0,112.03,112.08,111.98,111.99,23100.0
2012-07-02 13:40:00,111.98,112.0,111.91,111.97,19600.0,111.98,112.0,111.91,111.97,19600.0
2012-07-02 13:45:00,112.0,112.03,111.97,111.98,18400.0,112.0,112.03,111.97,111.98,18400.0
2012-07-02 13:50:00,111.98,111.99,111.86,111.87,31400.0,111.98,111.99,111.86,111.87,31400.0
2012-07-02 13:55:00,111.89,111.92,111.8,111.82,30200.0,111.89,111.92,111.8,111.82,30200.0
2012-07-02 14:00:00,111.82,111.82,111.56,111.61,52700.0,111.82,111.82,111.56,111.61,52700.0
2012-07-02 14:05:00,111.61,111.83,111.5,111.82,54900.0,111.61,111.83,111.5,111.82,54900.0
2012-07-02 14:10:00,111.8,111.97,111.72,111.75,37900.0,111.8,111.97,111.72,111.75,37900.0
2012-07-02 14:15:00,111.77,111.82,111.66,111.7,62600.0,111.77,111.82,111.66,111.7,62600.0
2012-07-02 14:20:00,111.66,111.73,111.57,111.66,45100.0,111.66,111.73,111.57,111.66,45100.0
2012-07-02 14:25:00,111.6,111.69,111.6,111.66,30100.0,111.6,111.69,111.6,111.66,30100.0
2012-07-02 14:30:00,111.67,111.78,111.64,111.69,39000.0,111.67,111.78,111.64,111.69,39000.0
2012-07-02 14:35:00,111.66,111.72,111.65,111.66,42500.0,111.66,111.72,111.65,111.66,42500.0
2012-07-02 14:40:00,111.65,111.66,111.54,111.61,47100.0,111.65,111.66,111.54,111.61,47100.0
2012-07-02 14:45:00,111.57,111.6,111.49,111.59,37300.0,111.57,111.6,111.49,111.59,37300.0
2012-07-02 14:50:00,111.58,111.6,111.45,111.49,47800.0,111.58,111.6,111.45,111.49,47800.0
2012-07-02 14:55:00,111.49,111.73,111.48,111.55,62600.0,111.49,111.73,111.48,111.55,62600.0
2012-07-02 15:00:00,111.55,111.65,111.51,111.56,31300.0,111.55,111.65,111.51,111.56,31300.0
2012-07-02 15:05:00,111.58,111.58,111.31,111.34,43100.0,111.58,111.58,111.31,111.34,43100.0
2012-07-02 15:10:00,111.33,111.54,111.32,111.43,35000.0,111.33,111.54,111.32,111.43,35000.0
2012-07-02 15:15:00,111.42,111.55,111.4,111.51,25600.0,111.42,111.55,111.4,111.51,25600.0
2012-07-02 15:20:00,111.52,111.92,111.52,111.91,63400.0,111.52,111.92,111.52,111.91,63400.0
2012-07-02 15:25:00,111.9,112.02,111.81,112.01,47000.0,111.9,112.02,111.81,112.01,47000.0
2012-07-02 15:30:00,112.01,112.43,112.01,112.42,103000.0,112.01,112.43,112.01,112.42,103000.0
2012-07-02 15:35:00,112.42,112.59,112.36,112.36,59700.0,112.42,112.59,112.36,112.36,59700.0
2012-07-02 15:40:00,112.36,112.54,112.3,112.46,49200.0,112.36,112.54,112.3,112.46,49200.0
2012-07-02 15:45:00,112.4,112.66,112.25,112.58,71800.0,112.4,112.66,112.25,112.58,71800.0
2012-07-02 15:50:00,112.58,112.62,112.5,112.5,52500.0,112.58,112.62,112.5,112.5,52500.0
2012-07-02 15:55:00,112.52,112.74,112.48,112.68,132600.0,112.52,112.74,112.48,112.68,132600.0
2012-07-03 09:30:00,112.64,114.0,112.34,113.67,139800.0,112.64,114.0,112.34,113.67,139800.0
2012-07-03 09:35:00,113.78,114.12,113.47,113.86,91000.0,113.78,114.12,113.47,113.86,91000.0
2012-07-03 09:40:00,113.78,114.2,113.72,114.14,48000.0,113.78,114.2,113.72,114.14,48000.0
2012-07-03 09:45:00,114.15,114.88,114.1,114.75,83300.0,114.15,114.88,114.1,114.75,83300.0
2012-07-03 09:50:00,114.75,114.95,114.73,114.81,52500.0,114.75,114.95,114.73,114.81,52500.0
2012-07-03 09:55:00,114.86,114.9,114.36,114.46,79000.0,114.86,114.9,114.36,114.46,79000.0
2012-07-03 10:00:00,114.47,114.7,114.36,114.49,47900.0,114.47,114.7,114.36,114.49,47900.0
2012-07-03 10:05:00,114.59,114.59,114.26,114.41,46300.0,114.59,114.59,114.26,114.41,46300.0
2012-07-03 10:10:00,114.42,114.47,114.33,114.33,38000.0,114.42,114.47,114.33,114.33,38000.0
2012-07-03 10:15:00,114.33,114.41,114.25,114.26,33400.0,114.33,114.41,114.25,114.26,33400.0
2012-07-03 10:20:00,114.26,114.5,114.17,114.45,48300.0,114.26,114.5,114.17,114.45,48300.0
2012-07-03 10:25:00,114.45,114.45,114.18,114.28,19200.0,114.45,114.45,114.18,114.28,19200.0
2012-07-03 10:30:00,114.29,114.41,114.25,114.41,19100.0,114.29,114.41,114.25,114.41,19100.0
2012-07-03 10:35:00,114.41,114.5,114.25,114.41,44400.0,114.41,114.5,114.25,114.41,44400.0
2012-07-03 10:40:00,114.43,114.56,114.3,114.36,21800.0,114.43,114.56,114.3,114.36,21800.0
2012-07-03 10:45:00,114.36,114.56,114.36,114.45,17600.0,114.36,114.56,114.36,114.45,17600.0
2012-07-03 10:50:00,114.5,114.5,114.42,114.5,12200.0,114.5,114.5,114.42,114.5,12200.0
2012-07-03 10:55:00,114.5,114.5,114.09,114.14,35400.0,114.5,114.5,114.09,114.14,35400.0
2012-07-03 11:00:00,114.14,114.23,114.05,114.05,39500.0,114.14,114.23,114.05,114.05,39500.0
2012-07-03 11:05:00,114.05,114.05,113.81,113.9,44800.0,114.05,114.05,113.81,113.9,44800.0
2012-07-03 11:10:00,113.93,114.12,113.9,114.12,34200.0,113.93,114.12,113.9,114.12,34200.0
2012-07-03 11:15:00,114.07,114.36,114.07,114.26,46900.0,114.07,114.36,114.07,114.26,46900.0
2012-07-03 11:20:00,114.28,114.31,114.13,114.22,33600.0,114.28,114.31,114.13,114.22,33600.0
2012-07-03 11:25:00,114.21,114.55,114.21,114.37,32900.0,114.21,114.55,114.21,114.37,32900.0
2012-07-03 11:30:00,114.41,114.41,114.15,114.23,25200.0,114.41,114.41,114.15,114.23,25200.0
2012-07-03 11:35:00,114.19,114.31,114.12,114.14,29400.0,114.19,114.31,114.12,114.14,29400.0
2012-07-03 11:40:00,114.11,114.24,114.01,114.01,27700.0,114.11,114.24,114.01,114.01,27700.0
2012-07-03 11:45:00,114.05,114.12,113.98,114.12,31800.0,114.05,114.12,113.98,114.12,31800.0
2012-07-03 11:50:00,114.1,114.35,114.1,114.3,30200.0,114.1,114.35,114.1,114.3,30200.0
2012-07-03 11:55:00,114.3,114.4,114.26,114.26,17400.0,114.3,114.4,114.26,114.26,17400.0
2012-07-03 12:00:00,114.29,114.39,114.28,114.32,26700.0,114.29,114.39,114.28,114.32,26700.0
2012-07-03 12:05:00,114.32,114.36,114.27,114.3,15500.0,114.32,114.36,114.27,114.3,15500.0
2012-07-03 12:10:00,114.31,114.38,114.21,114.34,34000.0,114.31,114.38,114.21,114.34,34000.0
2012-07-03 12:15:00,114.32,114.57,114.31,114.57,51400.0,114.32,114.57,114.31,114.57,51400.0
2012-07-03 12:20:00,114.57,114.57,114.38,114.54,53200.0,114.57,114.57,114.38,114.54,53200.0
2012-07-03 12:25:00,114.55,114.65,114.53,114.63,48200.0,114.55,114.65,114.53,114.63,48200.0
2012-07-03 12:30:00,114.62,114.63,114.41,114.47,50200.0,114.62,114.63,114.41,114.47,50200.0
2012-07-03 12:35:00,114.45,114.5,114.13,114.27,30300.0,114.45,114.5,114.13,114.27,30300.0
2012-07-03 12:40:00,114.31,114.31,114.03,114.09,32800.0,114.31,114.31,114.03,114.09,32800.0
2012-07-03 12:45:00,114.09,114.14,113.96,114.11,55700.0,114.09,114.14,113.96,114.11,55700.0
2012-07-03 12:50:00,114.09,114.58,114.04,114.56,56100.0,114.09,114.58,114.04,114.56,56100.0
2012-07-03 12:55:00,114.57,114.84,114.57,114.82,120600.0,114.57,114.84,114.57,114.82,120600.0
2012-07-05 09:30:00,114.27,115.0,114.03,115.0,90800.0,114.27,115.0,114.03,115.0,90800.0
2012-07-05 09:35:00,115.0,115.64,114.77,115.2,94200.0,115.0,115.64,114.77,115.2,94200.0
2012-07-05 09:40:00,115.21,115.42,114.83,115.38,47300.0,115.21,115.42,114.83,115.38,47300.0
2012-07-05 09:45:00,115.24,115.48,115.1,115.12,41200.0,115.24,115.48,115.1,115.12,41200.0
2012-07-05 09:50:00,115.12,115.35,115.07,115.25,40000.0,115.12,115.35,115.07,115.25,40000.0
2012-07-05 09:55:00,115.23,115.46,115.2,115.45,59200.0,115.23,115.46,115.2,115.45,59200.0
2012-07-05 10:00:00,115.42,115.85,115.27,115.57,89700.0,115.42,115.85,115.27,115.57,89700.0
2012-07-05 10:05:00,115.55,115.66,114.9,114.92,76800.0,115.55,115.66,114.9,114.92,76800.0
2012-07-05 10:10:00,114.95,115.06,114.77,115.0,56300.0,114.95,115.06,114.77,115.0,56300.0
2012-07-05 10:15:00,114.99,115.6,114.99,115.23,60600.0,114.99,115.6,114.99,115.23,60600.0
2012-07-05 10:20:00,115.23,115.75,115.23,115.75,32400.0,115.23,115.75,115.23,115.75,32400.0
2012-07-05 10:25:00,115.75,116.11,115.6,115.73,78000.0,115.75,116.11,115.6,115.73,78000.0
2012-07-05 10:30:00,115.76,116.28,115.6,116.24,62800.0,115.76,116.28,115.6,116.24,62800.0
2012-07-05 10:35:00,116.28,116.5,116.14,116.44,65400.0,116.28,116.5,116.14,116.44,65400.0
2012-07-05 10:40:00,116.44,116.79,116.44,116.59,91600.0,116.44,116.79,116.44,116.59,91600.0
2012-07-05 10:45:00,116.61,116.79,116.58,116.7,34400.0,116.61,116.79,116.58,116.7,34400.0
2012-07-05 10:50:00,116.7,116.9,116.68,116.9,40000.0,116.7,116.9,116.68,116.9,40000.0
2012-07-05 10:55:00,116.87,117.21,116.84,117.21,56300.0,116.87,117.21,116.84,117.21,56300.0
2012-07-05 11:00:00,117.22,117.41,117.04,117.34,57600.0,117.22,117.41,117.04,117.34,57600.0
2012-07-05 11:05:00,117.39,117.77,117.39,117.75,78300.0,117.39,117.77,117.39,117.75,78300.0
2012-07-05 11:10:00,117.77,117.85,117.16,117.16,84400.0,117.77,117.85,117.16,117.16,84400.0
2012-07-05 11:15:00,117.14,117.43,117.06,117.43,46000.0,117.14,117.43,117.06,117.43,46000.0
2012-07-05 11:20:00,117.44,117.5,117.12,117.21,32900.0,117.44,117.5,117.12,117.21,32900.0
2012-07-05 11:25:00,117.22,117.28,116.96,117.24,69800.0,117.22,117.28,116.96,117.24,69800.0
2012-07-05 11:30:00,117.19,117.49,116.94,116.99,60500.0,117.19,117.49,116.94,116.99,60500.0
2012-07-05 11:35:00,117.06,117.07,116.62,116.62,56000.0,117.06,117.07,116.62,116.62,56000.0
2012-07-05 11:40:00,116.72,116.82,116.62,116.7,72300.0,116.72,116.82,116.62,116.7,72300.0
2012-07-05 11:45:00,116.67,116.98,116.61,116.88,40100.0,116.67,116.98,116.61,116.88,40100.0
2012-07-05 11:50:00,116.85,116.86,116.51,116.64,25600.0,116.85,116.86,116.51,116.64,25600.0
2012-07-05 11:55:00,116.62,116.71,116.56,116.61,16100.0,116.62,116.71,116.56,116.61,16100.0
2012-07-05 12:00:00,116.57,116.75,116.44,116.67,21900.0,116.57,116.75,116.44,116.67,21900.0
2012-07-05 12:05:00,116.72,116.83,116.56,116.56,20600.0,116.72,116.83,116.56,116.56,20600.0
2012-07-05 12:10:00,116.56,116.94,116.56,116.83,14000.0,116.56,116.94,116.56,116.83,14000.0
2012-07-05 12:15:00,116.85,116.93,116.71,116.93,21900.0,116.85,116.93,116.71,116.93,21900.0
2012-07-05 12:20:00,116.93,116.99,116.85,116.85,28500.0,116.93,116.99,116.85,116.85,28500.0
2012-07-05 12:25:00,116.85,117.0,116.85,116.93,26700.0,116.85,117.0,116.85,116.93,26700.0
2012-07-05 12:30:00,116.99,117.0,116.9,116.91,21400.0,116.99,117.0,116.9,116.91,21400.0
2012-07-05 12:35:00,116.93,117.06,116.9,117.02,23500.0,116.93,117.06,116.9,117.02,23500.0
2012-07-05 12:40:00,117.02,117.04,116.91,116.98,34400.0,117.02,117.04,116.91,116.98,34400.0
2012-07-05 12:45:00,117.0,117.11,117.0,117.06,17600.0,117.0,117.11,117.0,117.06,17600.0
2012-07-05 12:50:00,117.09,117.18,117.09,117.18,17800.0,117.09,117.18,117.09,117.18,17800.0
2012-07-05 12:55:00,117.18,117.28,117.17,117.27,19300.0,117.18,117.28,117.17,117.27,19300.0
2012-07-05 13:00:00,117.27,117.27,117.16,117.22,17700.0,117.27,117.27,117.16,117.22,17700.0
2012-07-05 13:05:00,117.25,117.33,117.18,117.18,22700.0,117.25,117.33,117.18,117.18,22700.0
2012-07-05 13:10:00,117.18,117.26,117.15,117.17,7600.0,117.18,117.26,117.15,117.17,7600.0
2012-07-05 13:15:00,117.17,117.17,117.02,117.09,14400.0,117.17,117.17,117.02,117.09,14400.0
2012-07-05 13:20:00,117.12,117.22,117.1,117.11,10900.0,117.12,117.22,117.1,117.11,10900.0
2012-07-05 13:25:00,117.14,117.16,117.05,117.06,7200.0,117.14,117.16,117.05,117.06,7200.0
2012-07-05 13:30:00,117.06,117.16,117.0,117.0,26900.0,117.06,117.16,117.0,117.0,26900.0
2012-07-05 13:35:00,117.0,117.07,116.93,117.02,20700.0,117.0,117.07,116.93,117.02,20700.0
2012-07-05 13:40:00,117.02,117.07,116.93,117.07,6000.0,117.02,117.07,116.93,117.07,6000.0
2012-07-05 13:45:00,117.07,117.32,117.07,117.12,45700.0,117.07,117.32,117.07,117.12,45700.0
2012-07-05 13:50:00,117.12,117.23,117.05,117.23,8600.0,117.12,117.23,117.05,117.23,8600.0
2012-07-05 13:55:00,117.21,117.25,117.15,117.21,11800.0,117.21,117.25,117.15,117.21,11800.0
2012-07-05 14:00:00,117.2,117.37,117.15,117.35,18100.0,117.2,117.37,117.15,117.35,18100.0
2012-07-05 14:05:00,117.37,117.4,117.08,117.09,21500.0,117.37,117.4,117.08,117.09,21500.0
2012-07-05 14:10:00,117.08,117.15,117.01,117.07,12900.0,117.08,117.15,117.01,117.07,12900.0
2012-07-05 14:15:00,117.08,117.25,117.08,117.25,14100.0,117.08,117.25,117.08,117.25,14100.0
2012-07-05 14:20:00,117.24,117.35,117.19,117.32,21100.0,117.24,117.35,117.19,117.32,21100.0
2012-07-05 14:25:00,117.3,117.4,117.3,117.37,9500.0,117.3,117.4,117.3,117.37,9500.0
2012-07-05 14:30:00,117.38,117.39,117.31,117.32,17800.0,117.38,117.39,117.31,117.32,17800.0
2012-07-05 14:35:00,117.33,117.46,117.26,117.42,51700.0,117.33,117.46,117.26,117.42,51700.0
2012-07-05 14:40:00,117.42,117.5,117.38,117.43,28200.0,117.42,117.5,117.38,117.43,28200.0
2012-07-05 14:45:00,117.5,117.54,117.42,117.54,32300.0,117.5,117.54,117.42,117.54,32300.0
2012-07-05 14:50:00,117.51,117.51,117.39,117.45,43800.0,117.51,117.51,117.39,117.45,43800.0
2012-07-05 14:55:00,117.47,117.53,117.43,117.46,21500.0,117.47,117.53,117.43,117.46,21500.0
2012-07-05 15:00:00,117.45,117.54,117.43,117.47,18200.0,117.45,117.54,117.43,117.47,18200.0
2012-07-05 15:05:00,117.48,117.54,117.45,117.49,12700.0,117.48,117.54,117.45,117.49,12700.0
2012-07-05 15:10:00,117.48,117.54,117.43,117.5,23600.0,117.48,117.54,117.43,117.5,23600.0
2012-07-05 15:15:00,117.53,117.53,117.38,117.39,50500.0,117.53,117.53,117.38,117.39,50500.0
2012-07-05 15:20:00,117.38,117.51,117.31,117.34,75800.0,117.38,117.51,117.31,117.34,75800.0
2012-07-05 15:25:00,117.33,117.51,117.32,117.51,30600.0,117.33,117.51,117.32,117.51,30600.0
2012-07-05 15:30:00,117.47,117.48,117.22,117.33,54900.0,117.47,117.48,117.22,117.33,54900.0
2012-07-05 15:35:00,117.33,117.44,117.24,117.26,22600.0,117.33,117.44,117.24,117.26,22600.0
2012-07-05 15:40:00,117.25,117.33,117.19,117.19,31900.0,117.25,117.33,117.19,117.19,31900.0
2012-07-05 15:45:00,117.21,117.38,117.14,117.38,86600.0,117.21,117.38,117.14,117.38,86600.0
2012-07-05 15:50:00,117.35,117.42,117.25,117.35,73000.0,117.35,117.42,117.25,117.35,73000.0
2012-07-05 15:55:00,117.33,117.38,117.11,117.21,82400.0,117.33,117.38,117.11,117.21,82400.0
2012-07-06 09:30:00,116.57,116.58,115.78,116.39,148600.0,116.57,116.58,115.78,116.39,148600.0
2012-07-06 09:35:00,116.39,116.82,115.87,116.15,121100.0,116.39,116.82,115.87,116.15,121100.0
2012-07-06 09:40:00,116.11,116.35,115.85,116.0,96800.0,116.11,116.35,115.85,116.0,96800.0
2012-07-06 09:45:00,116.01,116.23,115.99,116.17,77200.0,116.01,116.23,115.99,116.17,77200.0
2012-07-06 09:50:00,116.16,116.19,115.8,116.0,66600.0,116.16,116.19,115.8,116.0,66600.0
2012-07-06 09:55:00,115.99,115.99,115.19,115.5,98000.0,115.99,115.99,115.19,115.5,98000.0
2012-07-06 10:00:00,115.5,115.55,115.13,115.36,42300.0,115.5,115.55,115.13,115.36,42300.0
2012-07-06 10:05:00,115.26,115.5,115.25,115.41,37700.0,115.26,115.5,115.25,115.41,37700.0
2012-07-06 10:10:00,115.43,115.67,115.29,115.56,35000.0,115.43,115.67,115.29,115.56,35000.0
2012-07-06 10:15:00,115.56,115.56,115.3,115.45,22800.0,115.56,115.56,115.3,115.45,22800.0
2012-07-06 10:20:00,115.43,115.76,115.35,115.75,30700.0,115.43,115.76,115.35,115.75,30700.0
2012-07-06 10:25:00,115.67,115.8,115.4,115.43,27100.0,115.67,115.8,115.4,115.43,27100.0
2012-07-06 10:30:00,115.47,115.59,115.3,115.4,43600.0,115.47,115.59,115.3,115.4,43600.0
2012-07-06 10:35:00,115.4,115.57,115.35,115.56,34600.0,115.4,115.57,115.35,115.56,34600.0
2012-07-06 10:40:00,115.54,115.6,115.46,115.47,34200.0,115.54,115.6,115.46,115.47,34200.0
2012-07-06 10:45:00,115.46,115.49,115.07,115.12,30400.0,115.46,115.49,115.07,115.12,30400.0
2012-07-06 10:50:00,115.07,115.65,115.07,115.65,35100.0,115.07,115.65,115.07,115.65,35100.0
2012-07-06 10:55:00,115.64,115.75,115.51,115.54,12400.0,115.64,115.75,115.51,115.54,12400.0
2012-07-06 11:00:00,115.51,115.58,115.43,115.46,17800.0,115.51,115.58,115.43,115.46,17800.0
2012-07-06 11:05:00,115.51,115.62,115.43,115.43,11600.0,115.51,115.62,115.43,115.43,11600.0
2012-07-06 11:10:00,115.48,115.51,115.34,115.46,12600.0,115.48,115.51,115.34,115.46,12600.0
2012-07-06 11:15:00,115.47,115.62,115.43,115.62,8600.0,115.47,115.62,115.43,115.62,8600.0
2012-07-06 11:20:00,115.62,115.62,115.15,115.17,33100.0,115.62,115.62,115.15,115.17,33100.0
2012-07-06 11:25:00,115.17,115.37,115.14,115.34,17700.0,115.17,115.37,115.14,115.34,17700.0
2012-07-06 11:30:00,115.3,115.34,115.23,115.23,15100.0,115.3,115.34,115.23,115.23,15100.0
2012-07-06 11:35:00,115.28,115.35,115.2,115.22,21400.0,115.28,115.35,115.2,115.22,21400.0
2012-07-06 11:40:00,115.22,115.44,115.1,115.38,22500.0,115.22,115.44,115.1,115.38,22500.0
2012-07-06 11:45:00,115.4,115.49,115.38,115.47,11600.0,115.4,115.49,115.38,115.47,11600.0
2012-07-06 11:50:00,115.45,115.47,115.27,115.29,9100.0,115.45,115.47,115.27,115.29,9100.0
2012-07-06 11:55:00,115.28,115.45,115.25,115.35,27100.0,115.28,115.45,115.25,115.35,27100.0
2012-07-06 12:00:00,115.35,115.42,115.2,115.3,39000.0,115.35,115.42,115.2,115.3,39000.0
2012-07-06 12:05:00,115.31,115.39,115.3,115.32,10000.0,115.31,115.39,115.3,115.32,10000.0
2012-07-06 12:10:00,115.33,115.43,115.3,115.39,23000.0,115.33,115.43,115.3,115.39,23000.0
2012-07-06 12:15:00,115.36,115.42,115.34,115.37,15300.0,115.36,115.42,115.34,115.37,15300.0
2012-07-06 12:20:00,115.35,115.46,115.3,115.35,38200.0,115.35,115.46,115.3,115.35,38200.0
2012-07-06 12:25:00,115.34,115.43,115.3,115.36,15500.0,115.34,115.43,115.3,115.36,15500.0
2012-07-06 12:30:00,115.36,115.46,115.27,115.38,16800.0,115.36,115.46,115.27,115.38,16800.0
2012-07-06 12:35:00,115.38,115.49,115.35,115.47,15300.0,115.38,115.49,115.35,115.47,15300.0
2012-07-06 12:40:00,115.47,115.71,115.47,115.58,28500.0,115.47,115.71,115.47,115.58,28500.0
2012-07-06 12:45:00,115.56,115.82,115.49,115.82,16000.0,115.56,115.82,115.49,115.82,16000.0
2012-07-06 12:50:00,115.8,115.98,115.72,115.73,21900.0,115.8,115.98,115.72,115.73,21900.0
2012-07-06 12:55:00,115.73,115.89,115.63,115.83,14800.0,115.73,115.89,115.63,115.83,14800.0
2012-07-06 13:00:00,115.89,115.93,115.75,115.78,14000.0,115.89,115.93,115.75,115.78,14000.0
2012-07-06 13:05:00,115.76,115.84,115.7,115.84,9000.0,115.76,115.84,115.7,115.84,9000.0
2012-07-06 13:10:00,115.84,115.85,115.75,115.8,10400.0,115.84,115.85,115.75,115.8,10400.0
2012-07-06 13:15:00,115.81,116.1,115.79,115.86,34700.0,115.81,116.1,115.79,115.86,34700.0
2012-07-06 13:20:00,115.84,115.97,115.83,115.93,17100.0,115.84,115.97,115.83,115.93,17100.0
2012-07-06 13:25:00,115.93,115.93,115.67,115.71,18900.0,115.93,115.93,115.67,115.71,18900.0
2012-07-06 13:30:00,115.73,115.73,115.61,115.62,17100.0,115.73,115.73,115.61,115.62,17100.0
2012-07-06 13:35:00,115.61,115.74,115.61,115.7,20800.0,115.61,115.74,115.61,115.7,20800.0
2012-07-06 13:40:00,115.7,115.7,115.55,115.56,32600.0,115.7,115.7,115.55,115.56,32600.0
2012-07-06 13:45:00,115.6,115.64,115.56,115.57,24800.0,115.6,115.64,115.56,115.57,24800.0
2012-07-06 13:50:00,115.58,115.62,115.49,115.49,23200.0,115.58,115.62,115.49,115.49,23200.0
2012-07-06 13:55:00,115.49,115.52,115.32,115.39,20000.0,115.49,115.52,115.32,115.39,20000.0
2012-07-06 14:00:00,115.4,115.44,115.28,115.29,16300.0,115.4,115.44,115.28,115.29,16300.0
2012-07-06 14:05:00,115.29,115.42,115.29,115.35,14200.0,115.29,115.42,115.29,115.35,14200.0
2012-07-06 14:10:00,115.35,115.45,115.3,115.42,12100.0,115.35,115.45,115.3,115.42,12100.0
2012-07-06 14:15:00,115.4,115.45,115.27,115.29,32300.0,115.4,115.45,115.27,115.29,32300.0
2012-07-06 14:20:00,115.32,115.32,115.22,115.23,24500.0,115.32,115.32,115.22,115.23,24500.0
2012-07-06 14:25:00,115.22,115.35,115.2,115.28,18900.0,115.22,115.35,115.2,115.28,18900.0
2012-07-06 14:30:00,115.28,115.3,115.17,115.2,13600.0,115.28,115.3,115.17,115.2,13600.0
2012-07-06 14:35:00,115.19,115.37,115.19,115.3,10000.0,115.19,115.37,115.19,115.3,10000.0
2012-07-06 14:40:00,115.34,115.35,115.2,115.34,8300.0,115.34,115.35,115.2,115.34,8300.0
2012-07-06 14:45:00,115.35,115.48,115.34,115.39,15700.0,115.35,115.48,115.34,115.39,15700.0
2012-07-06 14:50:00,115.38,115.64,115.37,115.6,17700.0,115.38,115.64,115.37,115.6,17700.0
2012-07-06 14:55:00,115.59,115.6,115.34,115.4,74600.0,115.59,115.6,115.34,115.4,74600.0
2012-07-06 15:00:00,115.43,115.49,115.43,115.43,23600.0,115.43,115.49,115.43,115.43,23600.0
2012-07-06 15:05:00,115.43,115.58,115.43,115.55,17100.0,115.43,115.58,115.43,115.55,17100.0
2012-07-06 15:10:00,115.5,115.71,115.46,115.71,11000.0,115.5,115.71,115.46,115.71,11000.0
2012-07-06 15:15:00,115.72,115.97,115.6,115.95,30000.0,115.72,115.97,115.6,115.95,30000.0
2012-07-06 15:20:00,115.96,115.98,115.82,115.86,43800.0,115.96,115.98,115.82,115.86,43800.0
2012-07-06 15:25:00,115.87,115.91,115.71,115.91,15900.0,115.87,115.91,115.71,115.91,15900.0
2012-07-06 15:30:00,115.91,116.07,115.84,115.87,41400.0,115.91,116.07,115.84,115.87,41400.0
2012-07-06 15:35:00,115.9,116.0,115.65,115.71,25800.0,115.9,116.0,115.65,115.71,25800.0
2012-07-06 15:40:00,115.77,115.86,115.63,115.75,25200.0,115.77,115.86,115.63,115.75,25200.0
2012-07-06 15:45:00,115.73,115.99,115.73,115.92,32200.0,115.73,115.99,115.73,115.92,32200.0
2012-07-06 15:50:00,115.87,115.95,115.77,115.95,66700.0,115.87,115.95,115.77,115.95,66700.0
2012-07-06 15:55:00,115.93,116.04,115.83,115.92,116500.0,115.93,116.04,115.83,115.92,116500.0
2012-07-09 09:30:00,115.65,116.28,115.45,115.91,76500.0,115.65,116.28,115.45,115.91,76500.0
2012-07-09 09:35:00,116.0,116.3,115.69,115.7,55200.0,116.0,116.3,115.69,115.7,55200.0
2012-07-09 09:40:00,115.68,115.76,114.75,114.95,72900.0,115.68,115.76,114.75,114.95,72900.0
2012-07-09 09:45:00,114.94,115.0,113.8,114.09,117400.0,114.94,115.0,113.8,114.09,117400.0
2012-07-09 09:50:00,114.13,114.13,113.82,113.87,53300.0,114.13,114.13,113.82,113.87,53300.0
2012-07-09 09:55:00,113.87,114.0,113.73,113.74,45700.0,113.87,114.0,113.73,113.74,45700.0
2012-07-09 10:00:00,113.73,114.0,113.58,113.77,61500.0,113.73,114.0,113.58,113.77,61500.0
2012-07-09 10:05:00,113.77,113.95,113.7,113.7,36600.0,113.77,113.95,113.7,113.7,36600.0
2012-07-09 10:10:00,113.7,113.88,113.61,113.71,41800.0,113.7,113.88,113.61,113.71,41800.0
2012-07-09 10:15:00,113.74,113.77,113.56,113.65,40600.0,113.74,113.77,113.56,113.65,40600.0
2012-07-09 10:20:00,113.64,113.71,113.32,113.38,57800.0,113.64,113.71,113.32,113.38,57800.0
2012-07-09 10:25:00,113.42,113.57,113.23,113.29,42900.0,113.42,113.57,113.23,113.29,42900.0
2012-07-09 10:30:00,113.23,113.68,113.2,113.55,132800.0,113.23,113.68,113.2,113.55,132800.0
2012-07-09 10:35:00,113.55,113.85,113.55,113.69,37600.0,113.55,113.85,113.55,113.69,37600.0
2012-07-09 10:40:00,113.74,113.76,113.61,113.67,29600.0,113.74,113.76,113.61,113.67,29600.0
2012-07-09 10:45:00,113.68,113.87,113.68,113.81,25700.0,113.68,113.87,113.68,113.81,25700.0
2012-07-09 10:50:00,113.82,113.92,113.7,113.84,44400.0,113.82,113.92,113.7,113.84,44400.0
2012-07-09 10:55:00,113.84,113.97,113.83,113.92,23500.0,113.84,113.97,113.83,113.92,23500.0
2012-07-09 11:00:00,113.91,113.92,113.79,113.82,15500.0,113.91,113.92,113.79,113.82,15500.0
2012-07-09 11:05:00,113.82,113.9,113.75,113.79,14400.0,113.82,113.9,113.75,113.79,14400.0
2012-07-09 11:10:00,113.79,113.81,113.67,113.77,14400.0,113.79,113.81,113.67,113.77,14400.0
2012-07-09 11:15:00,113.78,113.88,113.68,113.68,10800.0,113.78,113.88,113.68,113.68,10800.0
2012-07-09 11:20:00,113.7,113.71,113.51,113.55,30800.0,113.7,113.71,113.51,113.55,30800.0
2012-07-09 11:25:00,113.54,113.69,113.5,113.59,49000.0,113.54,113.69,113.5,113.59,49000.0
2012-07-09 11:30:00,113.58,113.62,113.4,113.4,29800.0,113.58,113.62,113.4,113.4,29800.0
2012-07-09 11:35:00,113.4,113.53,113.31,113.31,30500.0,113.4,113.53,113.31,113.31,30500.0
2012-07-09 11:40:00,113.35,113.56,113.3,113.51,19500.0,113.35,113.56,113.3,113.51,19500.0
2012-07-09 11:45:00,113.48,113.49,113.39,113.43,10800.0,113.48,113.49,113.39,113.43,10800.0
2012-07-09 11:50:00,113.47,113.47,113.38,113.43,11800.0,113.47,113.47,113.38,113.43,11800.0
2012-07-09 11:55:00,113.47,113.51,113.4,113.46,30900.0,113.47,113.51,113.4,113.46,30900.0
2012-07-09 12:00:00,113.4,113.52,113.33,113.52,14900.0,113.4,113.52,113.33,113.52,14900.0
2012-07-09 12:05:00,113.52,113.6,113.4,113.43,17200.0,113.52,113.6,113.4,113.43,17200.0
2012-07-09 12:10:00,113.47,113.56,113.4,113.43,24300.0,113.47,113.56,113.4,113.43,24300.0
2012-07-09 12:15:00,113.43,113.55,113.34,113.55,16200.0,113.43,113.55,113.34,113.55,16200.0
2012-07-09 12:20:00,113.5,113.6,113.39,113.4,21600.0,113.5,113.6,113.39,113.4,21600.0
2012-07-09 12:25:00,113.38,113.49,113.33,113.42,10900.0,113.38,113.49,113.33,113.42,10900.0
2012-07-09 12:30:00,113.45,113.58,113.41,113.45,11300.0,113.45,113.58,113.41,113.45,11300.0
2012-07-09 12:35:00,113.46,113.56,113.36,113.55,7500.0,113.46,113.56,113.36,113.55,7500.0
2012-07-09 12:40:00,113.52,113.55,113.49,113.49,4900.0,113.52,113.55,113.49,113.49,4900.0
2012-07-09 12:45:00,113.45,113.47,113.38,113.47,5800.0,113.45,113.47,113.38,113.47,5800.0
2012-07-09 12:50:00,113.48,113.65,113.48,113.55,22300.0,113.48,113.65,113.48,113.55,22300.0
2012-07-09 12:55:00,113.6,113.6,113.47,113.47,10800.0,113.6,113.6,113.47,113.47,10800.0
2012-07-09 13:00:00,113.48,113.58,113.45,113.57,7600.0,113.48,113.58,113.45,113.57,7600.0
2012-07-09 13:05:00,113.57,113.57,113.4,113.48,7400.0,113.57,113.57,113.4,113.48,7400.0
2012-07-09 13:10:00,113.52,113.52,113.41,113.45,3100.0,113.52,113.52,113.41,113.45,3100.0
2012-07-09 13:15:00,113.45,113.54,113.42,113.52,27900.0,113.45,113.54,113.42,113.52,27900.0
2012-07-09 13:20:00,113.54,113.55,113.48,113.51,10000.0,113.54,113.55,113.48,113.51,10000.0
2012-07-09 13:25:00,113.53,113.63,113.52,113.59,23900.0,113.53,113.63,113.52,113.59,23900.0
2012-07-09 13:30:00,113.63,113.75,113.56,113.57,23700.0,113.63,113.75,113.56,113.57,23700.0
2012-07-09 13:35:00,113.56,113.76,113.56,113.64,13700.0,113.56,113.76,113.56,113.64,13700.0
2012-07-09 13:40:00,113.67,113.77,113.61,113.7,10800.0,113.67,113.77,113.61,113.7,10800.0
2012-07-09 13:45:00,113.67,113.71,113.57,113.57,12300.0,113.67,113.71,113.57,113.57,12300.0
2012-07-09 13:50:00,113.59,113.59,113.46,113.47,25200.0,113.59,113.59,113.46,113.47,25200.0
2012-07-09 13:55:00,113.48,113.54,113.48,113.5,7600.0,113.48,113.54,113.48,113.5,7600.0
2012-07-09 14:00:00,113.46,113.5,113.38,113.47,14300.0,113.46,113.5,113.38,113.47,14300.0
2012-07-09 14:05:00,113.48,113.55,113.47,113.51,10800.0,113.48,113.55,113.47,113.51,10800.0
2012-07-09 14:10:00,113.52,113.55,113.4,113.4,16900.0,113.52,113.55,113.4,113.4,16900.0
2012-07-09 14:15:00,113.43,113.44,113.22,113.3,31500.0,113.43,113.44,113.22,113.3,31500.0
2012-07-09 14:20:00,113.28,113.4,113.27,113.34,30500.0,113.28,113.4,113.27,113.34,30500.0
2012-07-09 14:25:00,113.31,113.38,113.22,113.28,17600.0,113.31,113.38,113.22,113.28,17600.0
2012-07-09 14:30:00,113.27,113.27,113.14,113.19,45400.0,113.27,113.27,113.14,113.19,45400.0
2012-07-09 14:35:00,113.21,113.31,113.2,113.27,8100.0,113.21,113.31,113.2,113.27,8100.0
2012-07-09 14:40:00,113.27,113.27,113.04,113.04,32700.0,113.27,113.27,113.04,113.04,32700.0
2012-07-09 14:45:00,113.03,113.06,112.86,112.96,85200.0,113.03,113.06,112.86,112.96,85200.0
2012-07-09 14:50:00,112.95,113.18,112.93,113.03,14900.0,112.95,113.18,112.93,113.03,14900.0
2012-07-09 14:55:00,113.03,113.09,112.92,113.03,50400.0,113.03,113.09,112.92,113.03,50400.0
2012-07-09 15:00:00,113.01,113.28,112.99,113.26,28800.0,113.01,113.28,112.99,113.26,28800.0
2012-07-09 15:05:00,113.28,113.34,113.18,113.21,23500.0,113.28,113.34,113.18,113.21,23500.0
2012-07-09 15:10:00,113.21,113.22,113.06,113.09,11300.0,113.21,113.22,113.06,113.09,11300.0
2012-07-09 15:15:00,113.08,113.31,113.02,113.3,29200.0,113.08,113.31,113.02,113.3,29200.0
2012-07-09 15:20:00,113.27,113.31,113.13,113.17,30600.0,113.27,113.31,113.13,113.17,30600.0
2012-07-09 15:25:00,113.18,113.19,112.95,113.01,76300.0,113.18,113.19,112.95,113.01,76300.0
2012-07-09 15:30:00,113.04,113.2,113.01,113.18,47000.0,113.04,113.2,113.01,113.18,47000.0
2012-07-09 15:35:00,113.17,113.23,113.03,113.06,32300.0,113.17,113.23,113.03,113.06,32300.0
2012-07-09 15:40:00,113.06,113.17,112.96,113.11,33200.0,113.06,113.17,112.96,113.11,33200.0
2012-07-09 15:45:00,113.08,113.24,113.08,113.23,46400.0,113.08,113.24,113.08,113.23,46400.0
2012-07-09 15:50:00,113.21,113.25,113.05,113.23,61800.0,113.21,113.25,113.05,113.23,61800.0
2012-07-09 15:55:00,113.22,113.23,113.03,113.23,123800.0,113.22,113.23,113.03,113.23,123800.0
2012-07-10 09:30:00,114.35,114.38,113.62,114.07,104500.0,114.35,114.38,113.62,114.07,104500.0
2012-07-10 09:35:00,114.0,114.1,113.79,113.79,35300.0,114.0,114.1,113.79,113.79,35300.0
2012-07-10 09:40:00,113.82,113.89,113.1,113.21,65400.0,113.82,113.89,113.1,113.21,65400.0
2012-07-10 09:45:00,113.1,113.12,112.59,112.85,126100.0,113.1,113.12,112.59,112.85,126100.0
2012-07-10 09:50:00,112.85,113.27,112.72,113.2,38500.0,112.85,113.27,112.72,113.2,38500.0
2012-07-10 09:55:00,113.23,113.27,112.75,112.75,37500.0,113.23,113.27,112.75,112.75,37500.0
2012-07-10 10:00:00,112.75,112.9,112.3,112.3,60100.0,112.75,112.9,112.3,112.3,60100.0
2012-07-10 10:05:00,112.3,112.33,111.61,111.71,187600.0,112.3,112.33,111.61,111.71,187600.0
2012-07-10 10:10:00,111.68,111.9,111.61,111.61,74400.0,111.68,111.9,111.61,111.61,74400.0
2012-07-10 10:15:00,111.7,111.75,111.35,111.35,79100.0,111.7,111.75,111.35,111.35,79100.0
2012-07-10 10:20:00,111.36,111.84,111.35,111.75,48600.0,111.36,111.84,111.35,111.75,48600.0
2012-07-10 10:25:00,111.75,111.87,111.62,111.85,32100.0,111.75,111.87,111.62,111.85,32100.0
2012-07-10 10:30:00,111.82,111.86,111.5,111.53,32900.0,111.82,111.86,111.5,111.53,32900.0
2012-07-10 10:35:00,111.59,111.59,111.37,111.37,36400.0,111.59,111.59,111.37,111.37,36400.0
2012-07-10 10:40:00,111.4,111.59,111.3,111.59,54200.0,111.4,111.59,111.3,111.59,54200.0
2012-07-10 10:45:00,111.5,111.54,111.21,111.35,48200.0,111.5,111.54,111.21,111.35,48200.0
2012-07-10 10:50:00,111.42,111.42,111.24,111.29,22600.0,111.42,111.42,111.24,111.29,22600.0
2012-07-10 10:55:00,111.28,111.38,111.0,111.0,91100.0,111.28,111.38,111.0,111.0,91100.0
2012-07-10 11:00:00,110.99,111.19,110.93,110.98,60600.0,110.99,111.19,110.93,110.98,60600.0
2012-07-10 11:05:00,111.0,111.02,110.55,110.59,76400.0,111.0,111.02,110.55,110.59,76400.0
2012-07-10 11:10:00,110.59,110.59,110.16,110.22,72800.0,110.59,110.59,110.16,110.22,72800.0
2012-07-10 11:15:00,110.22,110.46,110.06,110.38,109300.0,110.22,110.46,110.06,110.38,109300.0
2012-07-10 11:20:00,110.41,110.6,110.3,110.58,76200.0,110.41,110.6,110.3,110.58,76200.0
2012-07-10 11:25:00,110.52,110.68,110.49,110.6,27100.0,110.52,110.68,110.49,110.6,27100.0
2012-07-10 11:30:00,110.56,110.64,110.34,110.39,46900.0,110.56,110.64,110.34,110.39,46900.0
2012-07-10 11:35:00,110.44,110.58,110.37,110.52,21600.0,110.44,110.58,110.37,110.52,21600.0
2012-07-10 11:40:00,110.52,110.63,110.4,110.54,42500.0,110.52,110.63,110.4,110.54,42500.0
2012-07-10 11:45:00,110.59,110.59,110.41,110.46,37800.0,110.59,110.59,110.41,110.46,37800.0
2012-07-10 11:50:00,110.46,110.57,110.42,110.56,29000.0,110.46,110.57,110.42,110.56,29000.0
2012-07-10 11:55:00,110.56,110.58,110.45,110.5,20800.0,110.56,110.58,110.45,110.5,20800.0
2012-07-10 12:00:00,110.53,110.66,110.48,110.66,22300.0,110.53,110.66,110.48,110.66,22300.0
2012-07-10 12:05:00,110.66,110.86,110.62,110.64,43000.0,110.66,110.86,110.62,110.64,43000.0
2012-07-10 12:10:00,110.64,110.71,110.57,110.57,16000.0,110.64,110.71,110.57,110.57,16000.0
2012-07-10 12:15:00,110.61,110.61,110.48,110.55,36500.0,110.61,110.61,110.48,110.55,36500.0
2012-07-10 12:20:00,110.55,110.77,110.52,110.72,20200.0,110.55,110.77,110.52,110.72,20200.0
2012-07-10 12:25:00,110.69,110.74,110.61,110.65,9900.0,110.69,110.74,110.61,110.65,9900.0
2012-07-10 12:30:00,110.63,110.73,110.63,110.71,8800.0,110.63,110.73,110.63,110.71,8800.0
2012-07-10 12:35:00,110.72,110.73,110.5,110.55,41000.0,110.72,110.73,110.5,110.55,41000.0
2012-07-10 12:40:00,110.55,110.6,110.5,110.53,25900.0,110.55,110.6,110.5,110.53,25900.0
2012-07-10 12:45:00,110.53,110.55,110.41,110.47,19000.0,110.53,110.55,110.41,110.47,19000.0
2012-07-10 12:50:00,110.47,110.52,110.35,110.49,25200.0,110.47,110.52,110.35,110.49,25200.0
2012-07-10 12:55:00,110.48,110.52,110.25,110.25,102700.0,110.48,110.52,110.25,110.25,102700.0
2012-07-10 13:00:00,110.28,110.32,110.23,110.27,14700.0,110.28,110.32,110.23,110.27,14700.0
2012-07-10 13:05:00,110.25,110.3,110.18,110.28,24000.0,110.25,110.3,110.18,110.28,24000.0
2012-07-10 13:10:00,110.29,110.31,110.07,110.08,51400.0,110.29,110.31,110.07,110.08,51400.0
2012-07-10 13:15:00,110.09,110.54,110.06,110.42,56200.0,110.09,110.54,110.06,110.42,56200.0
2012-07-10 13:20:00,110.44,110.5,110.15,110.16,20100.0,110.44,110.5,110.15,110.16,20100.0
2012-07-10 13:25:00,110.16,110.19,109.9,110.12,146800.0,110.16,110.19,109.9,110.12,146800.0
2012-07-10 13:30:00,110.17,110.23,109.94,110.02,49500.0,110.17,110.23,109.94,110.02,49500.0
2012-07-10 13:35:00,110.03,110.13,109.98,110.03,29500.0,110.03,110.13,109.98,110.03,29500.0
2012-07-10 13:40:00,110.02,110.17,110.0,110.15,29400.0,110.02,110.17,110.0,110.15,29400.0
2012-07-10 13:45:00,110.17,110.29,110.1,110.13,15700.0,110.17,110.29,110.1,110.13,15700.0
2012-07-10 13:50:00,110.13,110.29,110.06,110.25,17300.0,110.13,110.29,110.06,110.25,17300.0
2012-07-10 13:55:00,110.24,110.28,110.0,110.02,23600.0,110.24,110.28,110.0,110.02,23600.0
2012-07-10 14:00:00,110.04,110.17,109.98,110.07,31200.0,110.04,110.17,109.98,110.07,31200.0
2012-07-10 14:05:00,110.07,110.13,109.96,110.0,20800.0,110.07,110.13,109.96,110.0,20800.0
2012-07-10 14:10:00,109.96,110.0,109.84,109.92,36800.0,109.96,110.0,109.84,109.92,36800.0
2012-07-10 14:15:00,109.92,109.98,109.82,109.88,23700.0,109.92,109.98,109.82,109.88,23700.0
2012-07-10 14:20:00,109.87,109.99,109.75,109.79,34300.0,109.87,109.99,109.75,109.79,34300.0
2012-07-10 14:25:00,109.75,109.95,109.75,109.86,14600.0,109.75,109.95,109.75,109.86,14600.0
2012-07-10 14:30:00,109.83,109.84,109.53,109.55,48900.0,109.83,109.84,109.53,109.55,48900.0
2012-07-10 14:35:00,109.57,109.62,109.46,109.5,47900.0,109.57,109.62,109.46,109.5,47900.0
2012-07-10 14:40:00,109.49,109.52,109.04,109.18,63800.0,109.49,109.52,109.04,109.18,63800.0
2012-07-10 14:45:00,109.18,109.18,108.89,108.89,96300.0,109.18,109.18,108.89,108.89,96300.0
2012-07-10 14:50:00,108.9,109.17,108.89,109.16,44200.0,108.9,109.17,108.89,109.16,44200.0
2012-07-10 14:55:00,109.1,109.29,108.97,109.1,27200.0,109.1,109.29,108.97,109.1,27200.0
2012-07-10 15:00:00,109.1,109.54,109.07,109.51,43100.0,109.1,109.54,109.07,109.51,43100.0
2012-07-10 15:05:00,109.53,109.6,109.31,109.34,51700.0,109.53,109.6,109.31,109.34,51700.0
2012-07-10 15:10:00,109.31,109.36,109.1,109.1,54900.0,109.31,109.36,109.1,109.1,54900.0
2012-07-10 15:15:00,109.1,109.13,108.85,108.85,66900.0,109.1,109.13,108.85,108.85,66900.0
2012-07-10 15:20:00,108.86,109.03,108.75,108.76,66600.0,108.86,109.03,108.75,108.76,66600.0
2012-07-10 15:25:00,108.83,109.08,108.7,108.86,48900.0,108.83,109.08,108.7,108.86,48900.0
2012-07-10 15:30:00,108.85,108.97,108.73,108.86,46400.0,108.85,108.97,108.73,108.86,46400.0
2012-07-10 15:35:00,108.82,108.86,108.68,108.71,45600.0,108.82,108.86,108.68,108.71,45600.0
2012-07-10 15:40:00,108.7,108.81,108.5,108.8,89100.0,108.7,108.81,108.5,108.8,89100.0
2012-07-10 15:45:00,108.8,109.06,108.8,108.98,175400.0,108.8,109.06,108.8,108.98,175400.0
2012-07-10 15:50:00,108.97,109.17,108.97,109.15,108900.0,108.97,109.17,108.97,109.15,108900.0
2012-07-10 15:55:00,109.16,109.49,109.16,109.32,193000.0,109.16,109.49,109.16,109.32,193000.0
2012-07-11 09:30:00,109.69,110.44,109.65,110.0,110900.0,109.69,110.44,109.65,110.0,110900.0
2012-07-11 09:35:00,109.96,110.06,109.52,109.68,65900.0,109.96,110.06,109.52,109.68,65900.0
2012-07-11 09:40:00,109.81,110.18,109.32,109.5,93700.0,109.81,110.18,109.32,109.5,93700.0
2012-07-11 09:45:00,109.5,109.66,109.12,109.55,85100.0,109.5,109.66,109.12,109.55,85100.0
2012-07-11 09:50:00,109.5,110.07,109.5,109.95,125000.0,109.5,110.07,109.5,109.95,125000.0
2012-07-11 09:55:00,109.9,109.97,109.65,109.86,49100.0,109.9,109.97,109.65,109.86,49100.0
2012-07-11 10:00:00,109.87,110.2,109.78,110.0,92200.0,109.87,110.2,109.78,110.0,92200.0
2012-07-11 10:05:00,110.0,110.45,109.99,110.02,100700.0,110.0,110.45,109.99,110.02,100700.0
2012-07-11 10:10:00,110.04,110.22,109.89,109.98,73500.0,110.04,110.22,109.89,109.98,73500.0
2012-07-11 10:15:00,110.0,110.24,109.81,110.21,47000.0,110.0,110.24,109.81,110.21,47000.0
2012-07-11 10:20:00,110.22,110.22,109.95,110.08,39400.0,110.22,110.22,109.95,110.08,39400.0
2012-07-11 10:25:00,110.06,110.18,109.61,110.02,53800.0,110.06,110.18,109.61,110.02,53800.0
2012-07-11 10:30:00,109.97,110.22,109.9,109.93,92000.0,109.97,110.22,109.9,109.93,92000.0
2012-07-11 10:35:00,109.98,109.98,109.76,109.87,48400.0,109.98,109.98,109.76,109.87,48400.0
2012-07-11 10:40:00,109.84,110.01,109.73,110.0,49600.0,109.84,110.01,109.73,110.0,49600.0
2012-07-11 10:45:00,109.99,110.0,109.59,109.78,46700.0,109.99,110.0,109.59,109.78,46700.0
2012-07-11 10:50:00,109.77,109.77,109.4,109.53,55100.0,109.77,109.77,109.4,109.53,55100.0
2012-07-11 10:55:00,109.51,109.51,109.28,109.28,67700.0,109.51,109.51,109.28,109.28,67700.0
2012-07-11 11:00:00,109.28,109.45,109.18,109.3,62400.0,109.28,109.45,109.18,109.3,62400.0
2012-07-11 11:05:00,109.31,109.61,109.31,109.6,35100.0,109.31,109.61,109.31,109.6,35100.0
2012-07-11 11:10:00,109.6,109.6,109.23,109.3,21600.0,109.6,109.6,109.23,109.3,21600.0
2012-07-11 11:15:00,109.25,109.38,109.0,109.02,54300.0,109.25,109.38,109.0,109.02,54300.0
2012-07-11 11:20:00,109.03,109.05,108.91,108.99,63300.0,109.03,109.05,108.91,108.99,63300.0
2012-07-11 11:25:00,108.96,109.02,108.33,108.37,112400.0,108.96,109.02,108.33,108.37,112400.0
2012-07-11 11:30:00,108.38,108.72,108.35,108.71,67900.0,108.38,108.72,108.35,108.71,67900.0
2012-07-11 11:35:00,108.67,108.84,108.64,108.76,35200.0,108.67,108.84,108.64,108.76,35200.0
2012-07-11 11:40:00,108.78,108.78,108.35,108.4,59300.0,108.78,108.78,108.35,108.4,59300.0
2012-07-11 11:45:00,108.36,108.41,108.16,108.36,68000.0,108.36,108.41,108.16,108.36,68000.0
2012-07-11 11:50:00,108.36,108.67,108.36,108.62,26900.0,108.36,108.67,108.36,108.62,26900.0
2012-07-11 11:55:00,108.66,109.19,108.6,108.99,68000.0,108.66,109.19,108.6,108.99,68000.0
2012-07-11 12:00:00,109.0,109.14,108.89,109.14,55500.0,109.0,109.14,108.89,109.14,55500.0
2012-07-11 12:05:00,109.13,109.14,108.82,108.82,24500.0,109.13,109.14,108.82,108.82,24500.0
2012-07-11 12:10:00,108.84,109.0,108.67,108.72,28000.0,108.84,109.0,108.67,108.72,28000.0
2012-07-11 12:15:00,108.73,108.73,108.61,108.62,12300.0,108.73,108.73,108.61,108.62,12300.0
2012-07-11 12:20:00,108.61,108.68,108.5,108.61,42100.0,108.61,108.68,108.5,108.61,42100.0
2012-07-11 12:25:00,108.61,108.61,108.45,108.45,36400.0,108.61,108.61,108.45,108.45,36400.0
2012-07-11 12:30:00,108.45,108.45,108.33,108.37,19600.0,108.45,108.45,108.33,108.37,19600.0
2012-07-11 12:35:00,108.39,108.43,108.32,108.35,16800.0,108.39,108.43,108.32,108.35,16800.0
2012-07-11 12:40:00,108.35,108.38,108.2,108.35,21600.0,108.35,108.38,108.2,108.35,21600.0
2012-07-11 12:45:00,108.34,108.46,108.15,108.27,55900.0,108.34,108.46,108.15,108.27,55900.0
2012-07-11 12:50:00,108.33,108.33,108.12,108.15,22100.0,108.33,108.33,108.12,108.15,22100.0
2012-07-11 12:55:00,108.16,108.48,108.09,108.39,23400.0,108.16,108.48,108.09,108.39,23400.0
2012-07-11 13:00:00,108.38,108.42,108.17,108.33,18300.0,108.38,108.42,108.17,108.33,18300.0
2012-07-11 13:05:00,108.26,108.39,108.26,108.36,32400.0,108.26,108.39,108.26,108.36,32400.0
2012-07-11 13:10:00,108.36,108.38,108.22,108.22,15800.0,108.36,108.38,108.22,108.22,15800.0
2012-07-11 13:15:00,108.2,108.24,108.06,108.09,23400.0,108.2,108.24,108.06,108.09,23400.0
2012-07-11 13:20:00,108.06,108.42,108.06,108.42,36700.0,108.06,108.42,108.06,108.42,36700.0
2012-07-11 13:25:00,108.38,108.52,108.35,108.47,20700.0,108.38,108.52,108.35,108.47,20700.0
2012-07-11 13:30:00,108.47,108.47,108.27,108.31,12800.0,108.47,108.47,108.27,108.31,12800.0
2012-07-11 13:35:00,108.3,108.31,108.1,108.23,20300.0,108.3,108.31,108.1,108.23,20300.0
2012-07-11 13:40:00,108.25,108.55,108.18,108.52,88200.0,108.25,108.55,108.18,108.52,88200.0
2012-07-11 13:45:00,108.53,108.65,108.5,108.54,32300.0,108.53,108.65,108.5,108.54,32300.0
2012-07-11 13:50:00,108.54,108.9,108.49,108.64,54400.0,108.54,108.9,108.49,108.64,54400.0
2012-07-11 13:55:00,108.68,108.8,108.52,108.59,21300.0,108.68,108.8,108.52,108.59,21300.0
2012-07-11 14:00:00,108.58,108.72,108.16,108.19,122900.0,108.58,108.72,108.16,108.19,122900.0
2012-07-11 14:05:00,108.2,108.55,108.15,108.48,48700.0,108.2,108.55,108.15,108.48,48700.0
2012-07-11 14:10:00,108.45,108.49,108.26,108.37,22900.0,108.45,108.49,108.26,108.37,22900.0
2012-07-11 14:15:00,108.37,108.67,108.33,108.51,41000.0,108.37,108.67,108.33,108.51,41000.0
2012-07-11 14:20:00,108.51,108.62,108.44,108.51,70900.0,108.51,108.62,108.44,108.51,70900.0
2012-07-11 14:25:00,108.51,108.58,108.41,108.47,46400.0,108.51,108.58,108.41,108.47,46400.0
2012-07-11 14:30:00,108.47,108.54,108.27,108.5,30600.0,108.47,108.54,108.27,108.5,30600.0
2012-07-11 14:35:00,108.48,108.53,108.44,108.48,39500.0,108.48,108.53,108.44,108.48,39500.0
2012-07-11 14:40:00,108.49,108.72,108.44,108.72,32200.0,108.49,108.72,108.44,108.72,32200.0
2012-07-11 14:45:00,108.72,108.82,108.45,108.54,56500.0,108.72,108.82,108.45,108.54,56500.0
2012-07-11 14:50:00,108.54,108.64,108.38,108.46,32600.0,108.54,108.64,108.38,108.46,32600.0
2012-07-11 14:55:00,108.42,108.51,108.4,108.45,23300.0,108.42,108.51,108.4,108.45,23300.0
2012-07-11 15:00:00,108.45,108.69,108.39,108.56,41200.0,108.45,108.69,108.39,108.56,41200.0
2012-07-11 15:05:00,108.52,108.64,108.47,108.55,42300.0,108.52,108.64,108.47,108.55,42300.0
2012-07-11 15:10:00,108.57,108.62,108.48,108.61,33600.0,108.57,108.62,108.48,108.61,33600.0
2012-07-11 15:15:00,108.61,108.88,108.58,108.79,48100.0,108.61,108.88,108.58,108.79,48100.0
2012-07-11 15:20:00,108.81,108.85,108.66,108.8,33700.0,108.81,108.85,108.66,108.8,33700.0
2012-07-11 15:25:00,108.8,108.82,108.5,108.64,44500.0,108.8,108.82,108.5,108.64,44500.0
2012-07-11 15:30:00,108.64,108.85,108.51,108.69,61700.0,108.64,108.85,108.51,108.69,61700.0
2012-07-11 15:35:00,108.69,108.69,108.36,108.54,65500.0,108.69,108.69,108.36,108.54,65500.0
2012-07-11 15:40:00,108.54,108.82,108.53,108.81,57200.0,108.54,108.82,108.53,108.81,57200.0
2012-07-11 15:45:00,108.81,109.27,108.81,109.2,79400.0,108.81,109.27,108.81,109.2,79400.0
2012-07-11 15:50:00,109.21,109.4,109.06,109.2,86000.0,109.21,109.4,109.06,109.2,86000.0
2012-07-11 15:55:00,109.2,109.23,108.91,108.92,78600.0,109.2,109.23,108.91,108.92,78600.0
2012-07-12 09:30:00,107.79,109.9,107.79,109.7,214200.0,107.79,109.9,107.79,109.7,214200.0
2012-07-12 09:35:00,109.51,109.66,109.02,109.02,55500.0,109.51,109.66,109.02,109.02,55500.0
2012-07-12 09:40:00,109.02,109.03,108.24,108.35,51300.0,109.02,109.03,108.24,108.35,51300.0
2012-07-12 09:45:00,108.33,108.42,107.91,108.01,88400.0,108.33,108.42,107.91,108.01,88400.0
2012-07-12 09:50:00,108.05,108.13,107.66,107.84,93200.0,108.05,108.13,107.66,107.84,93200.0
2012-07-12 09:55:00,107.89,107.93,107.5,107.88,45600.0,107.89,107.93,107.5,107.88,45600.0
2012-07-12 10:00:00,107.88,108.0,107.53,107.69,65900.0,107.88,108.0,107.53,107.69,65900.0
2012-07-12 10:05:00,107.62,107.79,107.54,107.54,39900.0,107.62,107.79,107.54,107.54,39900.0
2012-07-12 10:10:00,107.55,107.75,107.41,107.66,49800.0,107.55,107.75,107.41,107.66,49800.0
2012-07-12 10:15:00,107.63,107.67,107.5,107.58,39700.0,107.63,107.67,107.5,107.58,39700.0
2012-07-12 10:20:00,107.6,107.67,107.42,107.48,64400.0,107.6,107.67,107.42,107.48,64400.0
2012-07-12 10:25:00,107.51,107.51,107.07,107.17,66300.0,107.51,107.51,107.07,107.17,66300.0
2012-07-12 10:30:00,107.11,107.15,106.8,106.81,78600.0,107.11,107.15,106.8,106.81,78600.0
2012-07-12 10:35:00,106.84,107.18,106.8,107.11,44100.0,106.84,107.18,106.8,107.11,44100.0
2012-07-12 10:40:00,107.07,107.11,106.9,106.98,41900.0,107.07,107.11,106.9,106.98,41900.0
2012-07-12 10:45:00,106.96,107.25,106.96,107.2,32100.0,106.96,107.25,106.96,107.2,32100.0
2012-07-12 10:50:00,107.17,107.29,107.0,107.13,40800.0,107.17,107.29,107.0,107.13,40800.0
2012-07-12 10:55:00,107.22,107.47,107.0,107.44,40800.0,107.22,107.47,107.0,107.44,40800.0
2012-07-12 11:00:00,107.45,107.51,107.25,107.51,49500.0,107.45,107.51,107.25,107.51,49500.0
2012-07-12 11:05:00,107.5,107.73,107.4,107.72,82100.0,107.5,107.73,107.4,107.72,82100.0
2012-07-12 11:10:00,107.7,107.7,107.3,107.47,38700.0,107.7,107.7,107.3,107.47,38700.0
2012-07-12 11:15:00,107.48,107.48,107.31,107.31,21200.0,107.48,107.48,107.31,107.31,21200.0
2012-07-12 11:20:00,107.3,107.55,107.22,107.22,43500.0,107.3,107.55,107.22,107.22,43500.0
2012-07-12 11:25:00,107.22,107.54,107.2,107.42,34300.0,107.22,107.54,107.2,107.42,34300.0
2012-07-12 11:30:00,107.42,107.51,107.21,107.25,20500.0,107.42,107.51,107.21,107.25,20500.0
2012-07-12 11:35:00,107.29,107.47,107.16,107.19,26200.0,107.29,107.47,107.16,107.19,26200.0
2012-07-12 11:40:00,107.18,107.21,107.01,107.1,48300.0,107.18,107.21,107.01,107.1,48300.0
2012-07-12 11:45:00,107.09,107.5,107.02,107.5,35900.0,107.09,107.5,107.02,107.5,35900.0
2012-07-12 11:50:00,107.48,107.65,107.38,107.65,33000.0,107.48,107.65,107.38,107.65,33000.0
2012-07-12 11:55:00,107.64,107.85,107.6,107.76,51000.0,107.64,107.85,107.6,107.76,51000.0
2012-07-12 12:00:00,107.77,108.03,107.76,108.0,57000.0,107.77,108.03,107.76,108.0,57000.0
2012-07-12 12:05:00,108.0,108.08,107.94,107.96,40900.0,108.0,108.08,107.94,107.96,40900.0
2012-07-12 12:10:00,107.98,108.0,107.86,107.89,32700.0,107.98,108.0,107.86,107.89,32700.0
2012-07-12 12:15:00,107.92,107.92,107.75,107.81,17500.0,107.92,107.92,107.75,107.81,17500.0
2012-07-12 12:20:00,107.75,107.9,107.74,107.87,36600.0,107.75,107.9,107.74,107.87,36600.0
2012-07-12 12:25:00,107.85,108.13,107.85,108.0,33300.0,107.85,108.13,107.85,108.0,33300.0
2012-07-12 12:30:00,107.95,108.07,107.62,107.7,49300.0,107.95,108.07,107.62,107.7,49300.0
2012-07-12 12:35:00,107.74,107.83,107.65,107.77,15200.0,107.74,107.83,107.65,107.77,15200.0
2012-07-12 12:40:00,107.77,107.92,107.71,107.84,30200.0,107.77,107.92,107.71,107.84,30200.0
2012-07-12 12:45:00,107.84,107.93,107.79,107.8,16200.0,107.84,107.93,107.79,107.8,16200.0
2012-07-12 12:50:00,107.86,107.88,107.69,107.72,15100.0,107.86,107.88,107.69,107.72,15100.0
2012-07-12 12:55:00,107.76,108.18,107.75,108.14,39100.0,107.76,108.18,107.75,108.14,39100.0
2012-07-12 13:00:00,108.15,108.36,108.11,108.13,28900.0,108.15,108.36,108.11,108.13,28900.0
2012-07-12 13:05:00,108.13,108.5,108.11,108.31,46000.0,108.13,108.5,108.11,108.31,46000.0
2012-07-12 13:10:00,108.31,108.66,108.3,108.37,50100.0,108.31,108.66,108.3,108.37,50100.0
2012-07-12 13:15:00,108.38,108.54,108.3,108.42,21300.0,108.38,108.54,108.3,108.42,21300.0
2012-07-12 13:20:00,108.47,108.67,108.32,108.48,47600.0,108.47,108.67,108.32,108.48,47600.0
2012-07-12 13:25:00,108.48,108.65,108.2,108.25,50500.0,108.48,108.65,108.2,108.25,50500.0
2012-07-12 13:30:00,108.26,108.48,108.21,108.22,20600.0,108.26,108.48,108.21,108.22,20600.0
2012-07-12 13:35:00,108.29,108.43,108.21,108.28,20300.0,108.29,108.43,108.21,108.28,20300.0
2012-07-12 13:40:00,108.28,108.55,108.27,108.39,19800.0,108.28,108.55,108.27,108.39,19800.0
2012-07-12 13:45:00,108.38,108.64,108.3,108.53,50700.0,108.38,108.64,108.3,108.53,50700.0
2012-07-12 13:50:00,108.48,108.53,108.2,108.2,18800.0,108.48,108.53,108.2,108.2,18800.0
2012-07-12 13:55:00,108.2,108.32,108.0,108.03,34900.0,108.2,108.32,108.0,108.03,34900.0
2012-07-12 14:00:00,108.04,108.23,108.01,108.08,24200.0,108.04,108.23,108.01,108.08,24200.0
2012-07-12 14:05:00,108.08,108.4,108.02,108.4,29900.0,108.08,108.4,108.02,108.4,29900.0
2012-07-12 14:10:00,108.36,108.44,108.15,108.25,34800.0,108.36,108.44,108.15,108.25,34800.0
2012-07-12 14:15:00,108.2,108.38,108.14,108.2,16400.0,108.2,108.38,108.14,108.2,16400.0
2012-07-12 14:20:00,108.22,108.3,108.05,108.22,27100.0,108.22,108.3,108.05,108.22,27100.0
2012-07-12 14:25:00,108.26,108.43,108.2,108.35,16400.0,108.26,108.43,108.2,108.35,16400.0
2012-07-12 14:30:00,108.34,108.43,108.2,108.2,11600.0,108.34,108.43,108.2,108.2,11600.0
2012-07-12 14:35:00,108.23,108.51,108.23,108.43,26700.0,108.23,108.51,108.23,108.43,26700.0
2012-07-12 14:40:00,108.45,108.54,108.33,108.49,21300.0,108.45,108.54,108.33,108.49,21300.0
2012-07-12 14:45:00,108.45,108.5,108.3,108.34,28600.0,108.45,108.5,108.3,108.34,28600.0
2012-07-12 14:50:00,108.34,108.51,108.32,108.4,24000.0,108.34,108.51,108.32,108.4,24000.0
2012-07-12 14:55:00,108.38,108.51,108.34,108.44,22500.0,108.38,108.51,108.34,108.44,22500.0
2012-07-12 15:00:00,108.48,108.53,108.32,108.5,28000.0,108.48,108.53,108.32,108.5,28000.0
2012-07-12 15:05:00,108.5,108.56,108.42,108.51,21300.0,108.5,108.56,108.42,108.51,21300.0
2012-07-12 15:10:00,108.5,108.73,108.5,108.5,53900.0,108.5,108.73,108.5,108.5,53900.0
2012-07-12 15:15:00,108.5,108.57,108.26,108.36,32900.0,108.5,108.57,108.26,108.36,32900.0
2012-07-12 15:20:00,108.44,108.74,108.31,108.74,35800.0,108.44,108.74,108.31,108.74,35800.0
2012-07-12 15:25:00,108.74,108.77,108.5,108.5,42500.0,108.74,108.77,108.5,108.5,42500.0
2012-07-12 15:30:00,108.51,108.84,108.47,108.6,40200.0,108.51,108.84,108.47,108.6,40200.0
2012-07-12 15:35:00,108.58,108.72,108.45,108.57,43100.0,108.58,108.72,108.45,108.57,43100.0
2012-07-12 15:40:00,108.61,108.85,108.47,108.59,35000.0,108.61,108.85,108.47,108.59,35000.0
2012-07-12 15:45:00,108.58,108.73,108.37,108.48,68600.0,108.58,108.73,108.37,108.48,68600.0
2012-07-12 15:50:00,108.48,108.56,108.07,108.12,93200.0,108.48,108.56,108.07,108.12,93200.0
2012-07-12 15:55:00,108.11,108.25,108.05,108.21,110700.0,108.11,108.25,108.05,108.21,110700.0
2012-07-13 09:30:00,108.91,109.08,108.46,108.46,100600.0,108.91,109.08,108.46,108.46,100600.0
2012-07-13 09:35:00,108.44,108.7,107.98,108.55,90800.0,108.44,108.7,107.98,108.55,90800.0
2012-07-13 09:40:00,108.54,108.67,108.04,108.15,81300.0,108.54,108.67,108.04,108.15,81300.0
2012-07-13 09:45:00,108.2,108.68,108.18,108.43,67000.0,108.2,108.68,108.18,108.43,67000.0
2012-07-13 09:50:00,108.4,108.42,107.6,107.71,76500.0,108.4,108.42,107.6,107.71,76500.0
2012-07-13 09:55:00,107.71,108.44,107.63,108.4,50300.0,107.71,108.44,107.63,108.4,50300.0
2012-07-13 10:00:00,108.47,108.5,108.04,108.29,41400.0,108.47,108.5,108.04,108.29,41400.0
2012-07-13 10:05:00,108.38,109.34,108.37,109.34,139000.0,108.38,109.34,108.37,109.34,139000.0
2012-07-13 10:10:00,109.26,109.49,109.15,109.3,70600.0,109.26,109.49,109.15,109.3,70600.0
2012-07-13 10:15:00,109.26,109.41,109.02,109.17,70500.0,109.26,109.41,109.02,109.17,70500.0
2012-07-13 10:20:00,109.09,109.37,109.09,109.31,40500.0,109.09,109.37,109.09,109.31,40500.0
2012-07-13 10:25:00,109.33,109.35,109.02,109.15,28100.0,109.33,109.35,109.02,109.15,28100.0
2012-07-13 10:30:00,109.15,109.31,109.04,109.04,33000.0,109.15,109.31,109.04,109.04,33000.0
2012-07-13 10:35:00,109.05,109.41,109.0,109.35,27600.0,109.05,109.41,109.0,109.35,27600.0
2012-07-13 10:40:00,109.39,109.57,109.07,109.09,39900.0,109.39,109.57,109.07,109.09,39900.0
2012-07-13 10:45:00,109.12,109.35,109.08,109.08,21100.0,109.12,109.35,109.08,109.08,21100.0
2012-07-13 10:50:00,109.08,109.21,109.0,109.05,32600.0,109.08,109.21,109.0,109.05,32600.0
2012-07-13 10:55:00,109.1,109.17,109.02,109.03,39300.0,109.1,109.17,109.02,109.03,39300.0
2012-07-13 11:00:00,109.04,109.16,109.0,109.12,40400.0,109.04,109.16,109.0,109.12,40400.0
2012-07-13 11:05:00,109.11,109.28,109.04,109.27,92000.0,109.11,109.28,109.04,109.27,92000.0
2012-07-13 11:10:00,109.25,109.25,109.03,109.11,30000.0,109.25,109.25,109.03,109.11,30000.0
2012-07-13 11:15:00,109.07,109.13,109.05,109.05,14000.0,109.07,109.13,109.05,109.05,14000.0
2012-07-13 11:20:00,109.05,109.15,109.04,109.12,13300.0,109.05,109.15,109.04,109.12,13300.0
2012-07-13 11:25:00,109.11,109.12,109.04,109.05,21800.0,109.11,109.12,109.04,109.05,21800.0
2012-07-13 11:30:00,109.05,109.15,108.8,108.85,63100.0,109.05,109.15,108.8,108.85,63100.0
2012-07-13 11:35:00,108.82,108.86,108.58,108.61,36100.0,108.82,108.86,108.58,108.61,36100.0
2012-07-13 11:40:00,108.65,108.98,108.65,108.91,16400.0,108.65,108.98,108.65,108.91,16400.0
2012-07-13 11:45:00,108.98,109.07,108.87,109.01,24700.0,108.98,109.07,108.87,109.01,24700.0
2012-07-13 11:50:00,108.96,109.05,108.93,108.96,11100.0,108.96,109.05,108.93,108.96,11100.0
2012-07-13 11:55:00,109.0,109.19,109.0,109.14,12800.0,109.0,109.19,109.0,109.14,12800.0
2012-07-13 12:00:00,109.14,109.27,109.08,109.15,104400.0,109.14,109.27,109.08,109.15,104400.0
2012-07-13 12:05:00,109.15,109.26,109.11,109.16,15500.0,109.15,109.26,109.11,109.16,15500.0
2012-07-13 12:10:00,109.22,109.33,109.11,109.21,48000.0,109.22,109.33,109.11,109.21,48000.0
2012-07-13 12:15:00,109.21,109.33,109.19,109.23,22400.0,109.21,109.33,109.19,109.23,22400.0
2012-07-13 12:20:00,109.24,109.33,109.13,109.33,14300.0,109.24,109.33,109.13,109.33,14300.0
2012-07-13 12:25:00,109.33,109.33,109.14,109.17,17800.0,109.33,109.33,109.14,109.17,17800.0
2012-07-13 12:30:00,109.17,109.22,109.12,109.18,11400.0,109.17,109.22,109.12,109.18,11400.0
2012-07-13 12:35:00,109.17,109.24,109.12,109.14,11200.0,109.17,109.24,109.12,109.14,11200.0
2012-07-13 12:40:00,109.13,109.19,109.1,109.17,13700.0,109.13,109.19,109.1,109.17,13700.0
2012-07-13 12:45:00,109.17,109.19,109.11,109.11,11200.0,109.17,109.19,109.11,109.11,11200.0
2012-07-13 12:50:00,109.11,109.12,109.0,109.01,19400.0,109.11,109.12,109.0,109.01,19400.0
2012-07-13 12:55:00,109.02,109.02,108.86,108.89,12300.0,109.02,109.02,108.86,108.89,12300.0
2012-07-13 13:00:00,108.86,108.95,108.84,108.95,13100.0,108.86,108.95,108.84,108.95,13100.0
2012-07-13 13:05:00,108.95,109.0,108.9,108.9,13400.0,108.95,109.0,108.9,108.9,13400.0
2012-07-13 13:10:00,108.91,109.05,108.91,108.92,7200.0,108.91,109.05,108.91,108.92,7200.0
2012-07-13 13:15:00,108.94,109.06,108.9,109.06,15700.0,108.94,109.06,108.9,109.06,15700.0
2012-07-13 13:20:00,109.08,109.1,109.02,109.03,9200.0,109.08,109.1,109.02,109.03,9200.0
2012-07-13 13:25:00,109.03,109.06,108.85,108.87,11200.0,109.03,109.06,108.85,108.87,11200.0
2012-07-13 13:30:00,108.86,108.88,108.76,108.76,17000.0,108.86,108.88,108.76,108.76,17000.0
2012-07-13 13:35:00,108.77,108.86,108.68,108.84,25100.0,108.77,108.86,108.68,108.84,25100.0
2012-07-13 13:40:00,108.87,109.08,108.84,109.08,17500.0,108.87,109.08,108.84,109.08,17500.0
2012-07-13 13:45:00,109.05,109.05,108.96,109.01,9000.0,109.05,109.05,108.96,109.01,9000.0
2012-07-13 13:50:00,108.99,109.11,108.96,109.04,18000.0,108.99,109.11,108.96,109.04,18000.0
2012-07-13 13:55:00,109.04,109.04,108.92,109.0,17400.0,109.04,109.04,108.92,109.0,17400.0
2012-07-13 14:00:00,108.99,109.08,108.93,109.0,15000.0,108.99,109.08,108.93,109.0,15000.0
2012-07-13 14:05:00,108.98,109.1,108.95,109.08,25300.0,108.98,109.1,108.95,109.08,25300.0
2012-07-13 14:10:00,109.04,109.22,108.91,108.97,87300.0,109.04,109.22,108.91,108.97,87300.0
2012-07-13 14:15:00,109.01,109.14,108.91,109.07,24500.0,109.01,109.14,108.91,109.07,24500.0
2012-07-13 14:20:00,109.06,109.18,109.05,109.12,25700.0,109.06,109.18,109.05,109.12,25700.0
2012-07-13 14:25:00,109.12,109.3,109.09,109.27,24900.0,109.12,109.3,109.09,109.27,24900.0
2012-07-13 14:30:00,109.25,109.39,109.22,109.34,16900.0,109.25,109.39,109.22,109.34,16900.0
2012-07-13 14:35:00,109.34,109.45,109.27,109.39,18500.0,109.34,109.45,109.27,109.39,18500.0
2012-07-13 14:40:00,109.42,109.5,109.4,109.5,27400.0,109.42,109.5,109.4,109.5,27400.0
2012-07-13 14:45:00,109.5,109.51,109.39,109.43,15400.0,109.5,109.51,109.39,109.43,15400.0
2012-07-13 14:50:00,109.43,109.57,109.41,109.56,21800.0,109.43,109.57,109.41,109.56,21800.0
2012-07-13 14:55:00,109.52,109.57,109.44,109.53,20100.0,109.52,109.57,109.44,109.53,20100.0
2012-07-13 15:00:00,109.54,109.88,109.54,109.88,49000.0,109.54,109.88,109.54,109.88,49000.0
2012-07-13 15:05:00,109.83,109.85,109.7,109.76,29500.0,109.83,109.85,109.7,109.76,29500.0
2012-07-13 15:10:00,109.77,109.85,109.67,109.72,48900.0,109.77,109.85,109.67,109.72,48900.0
2012-07-13 15:15:00,109.75,109.75,109.67,109.74,19900.0,109.75,109.75,109.67,109.74,19900.0
2012-07-13 15:20:00,109.71,109.85,109.61,109.67,56800.0,109.71,109.85,109.61,109.67,56800.0
2012-07-13 15:25:00,109.65,109.68,109.5,109.58,23600.0,109.65,109.68,109.5,109.58,23600.0
2012-07-13 15:30:00,109.56,109.65,109.51,109.63,27600.0,109.56,109.65,109.51,109.63,27600.0
2012-07-13 15:35:00,109.6,109.7,109.6,109.65,31800.0,109.6,109.7,109.6,109.65,31800.0
2012-07-13 15:40:00,109.67,109.8,109.66,109.79,55700.0,109.67,109.8,109.66,109.79,55700.0
2012-07-13 15:45:00,109.74,109.79,109.59,109.7,42600.0,109.74,109.79,109.59,109.7,42600.0
2012-07-13 15:50:00,109.69,109.75,109.55,109.6,60200.0,109.69,109.75,109.55,109.6,60200.0
2012-07-13 15:55:00,109.6,109.74,109.57,109.65,84900.0,109.6,109.74,109.57,109.65,84900.0
2012-07-16 09:30:00,109.01,109.19,108.88,109.12,92700.0,109.01,109.19,108.88,109.12,92700.0
2012-07-16 09:35:00,109.12,109.15,108.65,108.73,53000.0,109.12,109.15,108.65,108.73,53000.0
2012-07-16 09:40:00,108.73,108.84,108.24,108.38,46100.0,108.73,108.84,108.24,108.38,46100.0
2012-07-16 09:45:00,108.38,108.38,107.6,107.83,73300.0,108.38,108.38,107.6,107.83,73300.0
2012-07-16 09:50:00,107.82,108.0,107.75,107.78,35000.0,107.82,108.0,107.75,107.78,35000.0
2012-07-16 09:55:00,107.8,107.94,107.73,107.88,32000.0,107.8,107.94,107.73,107.88,32000.0
2012-07-16 10:00:00,107.86,107.94,107.81,107.89,40100.0,107.86,107.94,107.81,107.89,40100.0
2012-07-16 10:05:00,107.83,107.87,107.72,107.77,41200.0,107.83,107.87,107.72,107.77,41200.0
2012-07-16 10:10:00,107.8,108.0,107.7,107.89,33500.0,107.8,108.0,107.7,107.89,33500.0
2012-07-16 10:15:00,107.89,107.99,107.77,107.88,28500.0,107.89,107.99,107.77,107.88,28500.0
2012-07-16 10:20:00,107.9,108.24,107.88,108.24,60100.0,107.9,108.24,107.88,108.24,60100.0
2012-07-16 10:25:00,108.19,108.44,108.04,108.44,48500.0,108.19,108.44,108.04,108.44,48500.0
2012-07-16 10:30:00,108.44,108.88,108.43,108.64,70300.0,108.44,108.88,108.43,108.64,70300.0
2012-07-16 10:35:00,108.65,108.82,108.34,108.39,44300.0,108.65,108.82,108.34,108.39,44300.0
2012-07-16 10:40:00,108.39,108.4,108.1,108.25,33500.0,108.39,108.4,108.1,108.25,33500.0
2012-07-16 10:45:00,108.26,108.41,108.15,108.16,47100.0,108.26,108.41,108.15,108.16,47100.0
2012-07-16 10:50:00,108.17,108.24,107.95,107.95,30800.0,108.17,108.24,107.95,107.95,30800.0
2012-07-16 10:55:00,107.95,107.97,107.8,107.83,29700.0,107.95,107.97,107.8,107.83,29700.0
2012-07-16 11:00:00,107.82,107.92,107.79,107.89,24500.0,107.82,107.92,107.79,107.89,24500.0
2012-07-16 11:05:00,107.91,107.91,107.79,107.86,25900.0,107.91,107.91,107.79,107.86,25900.0
2012-07-16 11:10:00,107.9,108.14,107.86,108.1,35500.0,107.9,108.14,107.86,108.1,35500.0
2012-07-16 11:15:00,108.06,108.2,107.99,108.19,30100.0,108.06,108.2,107.99,108.19,30100.0
2012-07-16 11:20:00,108.16,108.19,107.8,107.86,26600.0,108.16,108.19,107.8,107.86,26600.0
2012-07-16 11:25:00,107.87,107.92,107.8,107.9,32000.0,107.87,107.92,107.8,107.9,32000.0
2012-07-16 11:30:00,107.9,107.96,107.82,107.89,29500.0,107.9,107.96,107.82,107.89,29500.0
2012-07-16 11:35:00,107.85,107.92,107.84,107.92,32900.0,107.85,107.92,107.84,107.92,32900.0
2012-07-16 11:40:00,107.88,107.92,107.81,107.84,22400.0,107.88,107.92,107.81,107.84,22400.0
2012-07-16 11:45:00,107.87,107.99,107.82,107.96,14900.0,107.87,107.99,107.82,107.96,14900.0
2012-07-16 11:50:00,107.96,108.03,107.87,107.97,16100.0,107.96,108.03,107.87,107.97,16100.0
2012-07-16 11:55:00,107.97,108.01,107.86,108.01,33500.0,107.97,108.01,107.86,108.01,33500.0
2012-07-16 12:00:00,107.98,108.16,107.98,108.16,20900.0,107.98,108.16,107.98,108.16,20900.0
2012-07-16 12:05:00,108.15,108.37,108.09,108.3,36700.0,108.15,108.37,108.09,108.3,36700.0
2012-07-16 12:10:00,108.26,108.3,108.17,108.28,17400.0,108.26,108.3,108.17,108.28,17400.0
2012-07-16 12:15:00,108.26,108.29,108.04,108.23,21600.0,108.26,108.29,108.04,108.23,21600.0
2012-07-16 12:20:00,108.22,108.25,108.19,108.21,12100.0,108.22,108.25,108.19,108.21,12100.0
2012-07-16 12:25:00,108.2,108.22,108.05,108.18,27600.0,108.2,108.22,108.05,108.18,27600.0
2012-07-16 12:30:00,108.16,108.23,108.14,108.19,9400.0,108.16,108.23,108.14,108.19,9400.0
2012-07-16 12:35:00,108.17,108.18,107.88,107.92,31000.0,108.17,108.18,107.88,107.92,31000.0
2012-07-16 12:40:00,107.89,108.01,107.85,107.89,13700.0,107.89,108.01,107.85,107.89,13700.0
2012-07-16 12:45:00,107.84,107.98,107.8,107.97,16000.0,107.84,107.98,107.8,107.97,16000.0
2012-07-16 12:50:00,107.95,108.1,107.94,108.06,21200.0,107.95,108.1,107.94,108.06,21200.0
2012-07-16 12:55:00,108.07,108.1,108.06,108.07,13400.0,108.07,108.1,108.06,108.07,13400.0
2012-07-16 13:00:00,108.07,108.1,108.0,108.06,11000.0,108.07,108.1,108.0,108.06,11000.0
2012-07-16 13:05:00,108.05,108.1,108.0,108.02,10700.0,108.05,108.1,108.0,108.02,10700.0
2012-07-16 13:10:00,108.02,108.04,107.95,107.95,17900.0,108.02,108.04,107.95,107.95,17900.0
2012-07-16 13:15:00,107.97,107.97,107.8,107.84,20900.0,107.97,107.97,107.8,107.84,20900.0
2012-07-16 13:20:00,107.84,107.93,107.76,107.8,34800.0,107.84,107.93,107.76,107.8,34800.0
2012-07-16 13:25:00,107.81,108.0,107.8,107.96,20800.0,107.81,108.0,107.8,107.96,20800.0
2012-07-16 13:30:00,107.97,108.14,107.95,108.07,25500.0,107.97,108.14,107.95,108.07,25500.0
2012-07-16 13:35:00,108.1,108.14,108.08,108.1,17400.0,108.1,108.14,108.08,108.1,17400.0
2012-07-16 13:40:00,108.08,108.14,108.08,108.12,22300.0,108.08,108.14,108.08,108.12,22300.0
2012-07-16 13:45:00,108.11,108.33,108.11,108.22,40000.0,108.11,108.33,108.11,108.22,40000.0
2012-07-16 13:50:00,108.2,108.29,108.18,108.23,17600.0,108.2,108.29,108.18,108.23,17600.0
2012-07-16 13:55:00,108.28,108.33,108.06,108.1,17300.0,108.28,108.33,108.06,108.1,17300.0
2012-07-16 14:00:00,108.1,108.24,108.07,108.11,20500.0,108.1,108.24,108.07,108.11,20500.0
2012-07-16 14:05:00,108.1,108.11,107.9,107.94,35100.0,108.1,108.11,107.9,107.94,35100.0
2012-07-16 14:10:00,107.95,107.95,107.75,107.76,37500.0,107.95,107.95,107.75,107.76,37500.0
2012-07-16 14:15:00,107.78,107.97,107.77,107.96,17700.0,107.78,107.97,107.77,107.96,17700.0
2012-07-16 14:20:00,107.96,108.03,107.79,107.79,20400.0,107.96,108.03,107.79,107.79,20400.0
2012-07-16 14:25:00,107.84,107.92,107.81,107.89,25900.0,107.84,107.92,107.81,107.89,25900.0
2012-07-16 14:30:00,107.9,107.93,107.85,107.9,44300.0,107.9,107.93,107.85,107.9,44300.0
2012-07-16 14:35:00,107.88,107.9,107.8,107.8,22000.0,107.88,107.9,107.8,107.8,22000.0
2012-07-16 14:40:00,107.81,107.87,107.73,107.78,31600.0,107.81,107.87,107.73,107.78,31600.0
2012-07-16 14:45:00,107.79,107.8,107.56,107.75,47300.0,107.79,107.8,107.56,107.75,47300.0
2012-07-16 14:50:00,107.72,107.93,107.65,107.76,34200.0,107.72,107.93,107.65,107.76,34200.0
2012-07-16 14:55:00,107.75,107.79,107.7,107.76,21600.0,107.75,107.79,107.7,107.76,21600.0
2012-07-16 15:00:00,107.76,107.77,107.65,107.75,21500.0,107.76,107.77,107.65,107.75,21500.0
2012-07-16 15:05:00,107.72,107.76,107.63,107.63,20300.0,107.72,107.76,107.63,107.63,20300.0
2012-07-16 15:10:00,107.61,107.66,107.55,107.63,22700.0,107.61,107.66,107.55,107.63,22700.0
2012-07-16 15:15:00,107.62,107.74,107.62,107.71,22700.0,107.62,107.74,107.62,107.71,22700.0
2012-07-16 15:20:00,107.72,107.78,107.64,107.76,21800.0,107.72,107.78,107.64,107.76,21800.0
2012-07-16 15:25:00,107.77,107.77,107.66,107.66,39600.0,107.77,107.77,107.66,107.66,39600.0
2012-07-16 15:30:00,107.66,107.68,107.55,107.64,34200.0,107.66,107.68,107.55,107.64,34200.0
2012-07-16 15:35:00,107.66,107.68,107.25,107.33,60400.0,107.66,107.68,107.25,107.33,60400.0
2012-07-16 15:40:00,107.33,107.36,107.08,107.18,75800.0,107.33,107.36,107.08,107.18,75800.0
2012-07-16 15:45:00,107.18,107.3,107.0,107.26,106300.0,107.18,107.3,107.0,107.26,106300.0
2012-07-16 15:50:00,107.25,107.41,107.2,107.41,102000.0,107.25,107.41,107.2,107.41,102000.0
2012-07-16 15:55:00,107.39,107.39,107.17,107.3,110500.0,107.39,107.39,107.17,107.3,110500.0
2012-07-17 09:30:00,105.76,105.93,104.03,104.32,559300.0,105.76,105.93,104.03,104.32,559300.0
2012-07-17 09:35:00,104.37,104.65,103.21,104.29,368800.0,104.37,104.65,103.21,104.29,368800.0
2012-07-17 09:40:00,104.22,104.28,103.73,103.8,202900.0,104.22,104.28,103.73,103.8,202900.0
2012-07-17 09:45:00,103.85,104.21,103.05,103.09,196300.0,103.85,104.21,103.05,103.09,196300.0
2012-07-17 09:50:00,103.09,103.22,102.8,103.07,235900.0,103.09,103.22,102.8,103.07,235900.0
2012-07-17 09:55:00,103.05,103.05,101.88,102.27,381200.0,103.05,103.05,101.88,102.27,381200.0
2012-07-17 10:00:00,102.2,102.44,100.31,100.58,450500.0,102.2,102.44,100.31,100.58,450500.0
2012-07-17 10:05:00,100.55,100.99,99.71,100.61,512500.0,100.55,100.99,99.71,100.61,512500.0
2012-07-17 10:10:00,100.64,101.6,100.06,101.46,358800.0,100.64,101.6,100.06,101.46,358800.0
2012-07-17 10:15:00,101.45,102.6,101.12,102.59,447200.0,101.45,102.6,101.12,102.59,447200.0
2012-07-17 10:20:00,102.58,102.74,102.03,102.18,278300.0,102.58,102.74,102.03,102.18,278300.0
2012-07-17 10:25:00,102.18,102.48,101.84,102.26,205600.0,102.18,102.48,101.84,102.26,205600.0
2012-07-17 10:30:00,102.31,102.31,101.88,102.06,187200.0,102.31,102.31,101.88,102.06,187200.0
2012-07-17 10:35:00,102.04,102.3,101.8,101.98,328400.0,102.04,102.3,101.8,101.98,328400.0
2012-07-17 10:40:00,101.96,102.23,101.74,101.8,170500.0,101.96,102.23,101.74,101.8,170500.0
2012-07-17 10:45:00,101.82,102.1,101.72,102.03,169500.0,101.82,102.1,101.72,102.03,169500.0
2012-07-17 10:50:00,102.02,102.32,101.93,102.25,114400.0,102.02,102.32,101.93,102.25,114400.0
2012-07-17 10:55:00,102.25,102.74,102.0,102.31,125500.0,102.25,102.74,102.0,102.31,125500.0
2012-07-17 11:00:00,102.31,102.73,102.23,102.39,107400.0,102.31,102.73,102.23,102.39,107400.0
2012-07-17 11:05:00,102.4,102.69,102.28,102.44,108900.0,102.4,102.69,102.28,102.44,108900.0
2012-07-17 11:10:00,102.47,102.55,102.34,102.36,79700.0,102.47,102.55,102.34,102.36,79700.0
2012-07-17 11:15:00,102.37,102.5,102.28,102.32,103800.0,102.37,102.5,102.28,102.32,103800.0
2012-07-17 11:20:00,102.35,102.65,102.35,102.45,66700.0,102.35,102.65,102.35,102.45,66700.0
2012-07-17 11:25:00,102.48,102.48,101.95,102.1,155700.0,102.48,102.48,101.95,102.1,155700.0
2012-07-17 11:30:00,102.05,102.21,101.79,102.08,71900.0,102.05,102.21,101.79,102.08,71900.0
2012-07-17 11:35:00,102.15,102.65,102.04,102.55,81400.0,102.15,102.65,102.04,102.55,81400.0
2012-07-17 11:40:00,102.54,102.64,102.33,102.61,51500.0,102.54,102.64,102.33,102.61,51500.0
2012-07-17 11:45:00,102.63,102.79,102.51,102.63,114600.0,102.63,102.79,102.51,102.63,114600.0
2012-07-17 11:50:00,102.66,103.11,102.45,102.81,162900.0,102.66,103.11,102.45,102.81,162900.0
2012-07-17 11:55:00,102.86,103.34,102.66,103.3,159300.0,102.86,103.34,102.66,103.3,159300.0
2012-07-17 12:00:00,103.34,103.95,103.33,103.83,132600.0,103.34,103.95,103.33,103.83,132600.0
2012-07-17 12:05:00,103.84,103.97,103.75,103.91,104800.0,103.84,103.97,103.75,103.91,104800.0
2012-07-17 12:10:00,103.91,103.98,103.65,103.7,81800.0,103.91,103.98,103.65,103.7,81800.0
2012-07-17 12:15:00,103.7,103.85,103.57,103.79,90000.0,103.7,103.85,103.57,103.79,90000.0
2012-07-17 12:20:00,103.79,104.39,103.75,104.02,141000.0,103.79,104.39,103.75,104.02,141000.0
2012-07-17 12:25:00,104.07,104.23,103.84,104.03,59100.0,104.07,104.23,103.84,104.03,59100.0
2012-07-17 12:30:00,104.03,104.24,103.84,103.87,66800.0,104.03,104.24,103.84,103.87,66800.0
2012-07-17 12:35:00,103.92,103.94,103.58,103.67,80300.0,103.92,103.94,103.58,103.67,80300.0
2012-07-17 12:40:00,103.71,103.71,103.5,103.59,47100.0,103.71,103.71,103.5,103.59,47100.0
2012-07-17 12:45:00,103.61,103.79,103.59,103.61,42000.0,103.61,103.79,103.59,103.61,42000.0
2012-07-17 12:50:00,103.63,103.9,103.59,103.87,23700.0,103.63,103.9,103.59,103.87,23700.0
2012-07-17 12:55:00,103.83,103.9,103.62,103.64,33800.0,103.83,103.9,103.62,103.64,33800.0
2012-07-17 13:00:00,103.69,103.92,103.58,103.81,26600.0,103.69,103.92,103.58,103.81,26600.0
2012-07-17 13:05:00,103.79,104.0,103.74,104.0,34900.0,103.79,104.0,103.74,104.0,34900.0
2012-07-17 13:10:00,104.0,104.11,103.9,104.09,32300.0,104.0,104.11,103.9,104.09,32300.0
2012-07-17 13:15:00,104.07,104.61,104.06,104.51,90400.0,104.07,104.61,104.06,104.51,90400.0
2012-07-17 13:20:00,104.5,104.84,104.3,104.83,72700.0,104.5,104.84,104.3,104.83,72700.0
2012-07-17 13:25:00,104.79,104.9,104.57,104.61,74000.0,104.79,104.9,104.57,104.61,74000.0
2012-07-17 13:30:00,104.66,104.75,104.33,104.34,56200.0,104.66,104.75,104.33,104.34,56200.0
2012-07-17 13:35:00,104.34,104.44,104.13,104.3,53400.0,104.34,104.44,104.13,104.3,53400.0
2012-07-17 13:40:00,104.29,104.7,104.26,104.61,46000.0,104.29,104.7,104.26,104.61,46000.0
2012-07-17 13:45:00,104.64,104.75,104.56,104.65,71600.0,104.64,104.75,104.56,104.65,71600.0
2012-07-17 13:50:00,104.65,104.66,104.48,104.57,41300.0,104.65,104.66,104.48,104.57,41300.0
2012-07-17 13:55:00,104.5,104.54,104.29,104.35,49900.0,104.5,104.54,104.29,104.35,49900.0
2012-07-17 14:00:00,104.33,104.62,104.32,104.4,45300.0,104.33,104.62,104.32,104.4,45300.0
2012-07-17 14:05:00,104.4,104.54,104.31,104.45,59200.0,104.4,104.54,104.31,104.45,59200.0
2012-07-17 14:10:00,104.51,104.93,104.48,104.88,72100.0,104.51,104.93,104.48,104.88,72100.0
2012-07-17 14:15:00,104.88,105.13,104.74,104.74,80400.0,104.88,105.13,104.74,104.74,80400.0
2012-07-17 14:20:00,104.74,104.99,104.62,104.85,23700.0,104.74,104.99,104.62,104.85,23700.0
2012-07-17 14:25:00,104.85,104.98,104.64,104.98,51000.0,104.85,104.98,104.64,104.98,51000.0
2012-07-17 14:30:00,105.0,105.26,104.99,105.21,45800.0,105.0,105.26,104.99,105.21,45800.0
2012-07-17 14:35:00,105.17,105.21,104.96,105.02,40200.0,105.17,105.21,104.96,105.02,40200.0
2012-07-17 14:40:00,104.94,105.25,104.94,105.17,30900.0,104.94,105.25,104.94,105.17,30900.0
2012-07-17 14:45:00,105.16,105.25,104.81,105.03,68600.0,105.16,105.25,104.81,105.03,68600.0
2012-07-17 14:50:00,105.05,105.1,104.93,105.09,43000.0,105.05,105.1,104.93,105.09,43000.0
2012-07-17 14:55:00,105.13,105.23,105.0,105.0,45100.0,105.13,105.23,105.0,105.0,45100.0
2012-07-17 15:00:00,104.99,105.05,104.85,104.97,30600.0,104.99,105.05,104.85,104.97,30600.0
2012-07-17 15:05:00,104.97,105.1,104.74,104.83,60000.0,104.97,105.1,104.74,104.83,60000.0
2012-07-17 15:10:00,104.84,105.03,104.56,104.66,62600.0,104.84,105.03,104.56,104.66,62600.0
2012-07-17 15:15:00,104.66,104.91,104.62,104.8,60000.0,104.66,104.91,104.62,104.8,60000.0
2012-07-17 15:20:00,104.79,105.0,104.77,104.9,85100.0,104.79,105.0,104.77,104.9,85100.0
2012-07-17 15:25:00,104.9,105.05,104.57,104.73,87300.0,104.9,105.05,104.57,104.73,87300.0
2012-07-17 15:30:00,104.72,105.07,104.69,105.06,87800.0,104.72,105.07,104.69,105.06,87800.0
2012-07-17 15:35:00,105.03,105.04,104.69,104.83,133200.0,105.03,105.04,104.69,104.83,133200.0
2012-07-17 15:40:00,104.84,105.08,104.7,104.79,66900.0,104.84,105.08,104.7,104.79,66900.0
2012-07-17 15:45:00,104.8,105.12,104.79,104.92,96400.0,104.8,105.12,104.79,104.92,96400.0
2012-07-17 15:50:00,104.92,105.11,104.9,104.94,93500.0,104.92,105.11,104.9,104.94,93500.0
2012-07-17 15:55:00,104.96,105.08,104.81,104.94,171700.0,104.96,105.08,104.81,104.94,171700.0
2012-07-18 09:30:00,104.1,105.11,104.02,105.11,165900.0,104.1,105.11,104.02,105.11,165900.0
2012-07-18 09:35:00,105.1,105.88,105.02,105.75,118600.0,105.1,105.88,105.02,105.75,118600.0
2012-07-18 09:40:00,105.66,106.2,104.81,105.04,140900.0,105.66,106.2,104.81,105.04,140900.0
2012-07-18 09:45:00,105.0,105.5,104.71,105.15,92600.0,105.0,105.5,104.71,105.15,92600.0
2012-07-18 09:50:00,105.16,105.73,105.01,105.63,52800.0,105.16,105.73,105.01,105.63,52800.0
2012-07-18 09:55:00,105.6,105.77,105.46,105.55,47000.0,105.6,105.77,105.46,105.55,47000.0
2012-07-18 10:00:00,105.56,106.18,105.48,105.78,114700.0,105.56,106.18,105.48,105.78,114700.0
2012-07-18 10:05:00,105.8,106.1,105.51,106.09,55600.0,105.8,106.1,105.51,106.09,55600.0
2012-07-18 10:10:00,106.09,106.31,105.73,105.83,87700.0,106.09,106.31,105.73,105.83,87700.0
2012-07-18 10:15:00,105.91,106.2,105.84,106.05,52400.0,105.91,106.2,105.84,106.05,52400.0
2012-07-18 10:20:00,106.06,106.12,105.72,105.75,70500.0,106.06,106.12,105.72,105.75,70500.0
2012-07-18 10:25:00,105.77,106.2,105.73,106.16,46700.0,105.77,106.2,105.73,106.16,46700.0
2012-07-18 10:30:00,106.16,106.18,105.81,105.92,37800.0,106.16,106.18,105.81,105.92,37800.0
2012-07-18 10:35:00,105.9,106.06,105.77,106.0,31700.0,105.9,106.06,105.77,106.0,31700.0
2012-07-18 10:40:00,106.05,106.18,106.0,106.11,34700.0,106.05,106.18,106.0,106.11,34700.0
2012-07-18 10:45:00,106.12,106.15,105.83,106.1,42000.0,106.12,106.15,105.83,106.1,42000.0
2012-07-18 10:50:00,106.13,106.23,105.87,106.0,33700.0,106.13,106.23,105.87,106.0,33700.0
2012-07-18 10:55:00,105.94,106.21,105.94,106.18,35600.0,105.94,106.21,105.94,106.18,35600.0
2012-07-18 11:00:00,106.18,106.42,106.08,106.12,50900.0,106.18,106.42,106.08,106.12,50900.0
2012-07-18 11:05:00,106.1,106.51,106.1,106.32,51500.0,106.1,106.51,106.1,106.32,51500.0
2012-07-18 11:10:00,106.31,106.43,106.13,106.4,74900.0,106.31,106.43,106.13,106.4,74900.0
2012-07-18 11:15:00,106.37,106.9,106.29,106.79,76600.0,106.37,106.9,106.29,106.79,76600.0
2012-07-18 11:20:00,106.79,107.0,106.7,106.92,97400.0,106.79,107.0,106.7,106.92,97400.0
2012-07-18 11:25:00,106.9,107.0,106.85,106.99,30400.0,106.9,107.0,106.85,106.99,30400.0
2012-07-18 11:30:00,106.99,107.58,106.91,107.46,114800.0,106.99,107.58,106.91,107.46,114800.0
2012-07-18 11:35:00,107.47,108.12,107.46,107.75,143400.0,107.47,108.12,107.46,107.75,143400.0
2012-07-18 11:40:00,107.73,108.04,107.53,107.87,60500.0,107.73,108.04,107.53,107.87,60500.0
2012-07-18 11:45:00,107.82,108.04,107.81,107.89,52900.0,107.82,108.04,107.81,107.89,52900.0
2012-07-18 11:50:00,107.86,108.13,107.83,107.95,45000.0,107.86,108.13,107.83,107.95,45000.0
2012-07-18 11:55:00,108.0,108.0,107.85,108.0,39900.0,108.0,108.0,107.85,108.0,39900.0
2012-07-18 12:00:00,108.0,108.37,108.0,108.31,42800.0,108.0,108.37,108.0,108.31,42800.0
2012-07-18 12:05:00,108.33,108.5,108.0,108.01,41800.0,108.33,108.5,108.0,108.01,41800.0
2012-07-18 12:10:00,108.01,108.16,107.85,107.96,60300.0,108.01,108.16,107.85,107.96,60300.0
2012-07-18 12:15:00,107.96,108.32,107.95,108.17,26400.0,107.96,108.32,107.95,108.17,26400.0
2012-07-18 12:20:00,108.15,108.2,107.9,108.16,76100.0,108.15,108.2,107.9,108.16,76100.0
2012-07-18 12:25:00,108.16,108.25,107.63,107.71,64600.0,108.16,108.25,107.63,107.71,64600.0
2012-07-18 12:30:00,107.7,108.0,107.69,108.0,24600.0,107.7,108.0,107.69,108.0,24600.0
2012-07-18 12:35:00,108.0,108.22,107.99,108.1,16300.0,108.0,108.22,107.99,108.1,16300.0
2012-07-18 12:40:00,108.11,108.27,108.03,108.1,24900.0,108.11,108.27,108.03,108.1,24900.0
2012-07-18 12:45:00,108.15,108.3,108.11,108.15,21700.0,108.15,108.3,108.11,108.15,21700.0
2012-07-18 12:50:00,108.16,108.23,108.05,108.1,17400.0,108.16,108.23,108.05,108.1,17400.0
2012-07-18 12:55:00,108.09,108.45,108.09,108.44,35700.0,108.09,108.45,108.09,108.44,35700.0
2012-07-18 13:00:00,108.44,108.44,108.07,108.07,13600.0,108.44,108.44,108.07,108.07,13600.0
2012-07-18 13:05:00,108.09,108.3,108.0,108.27,28400.0,108.09,108.3,108.0,108.27,28400.0
2012-07-18 13:10:00,108.28,108.3,108.12,108.13,18400.0,108.28,108.3,108.12,108.13,18400.0
2012-07-18 13:15:00,108.09,108.21,108.09,108.15,12100.0,108.09,108.21,108.09,108.15,12100.0
2012-07-18 13:20:00,108.19,108.2,108.08,108.15,12000.0,108.19,108.2,108.08,108.15,12000.0
2012-07-18 13:25:00,108.12,108.15,107.76,107.95,43500.0,108.12,108.15,107.76,107.95,43500.0
2012-07-18 13:30:00,107.95,107.97,107.5,107.63,77100.0,107.95,107.97,107.5,107.63,77100.0
2012-07-18 13:35:00,107.6,107.79,107.3,107.55,62900.0,107.6,107.79,107.3,107.55,62900.0
2012-07-18 13:40:00,107.55,107.75,107.51,107.65,28400.0,107.55,107.75,107.51,107.65,28400.0
2012-07-18 13:45:00,107.63,107.65,107.49,107.53,25400.0,107.63,107.65,107.49,107.53,25400.0
2012-07-18 13:50:00,107.51,107.52,107.08,107.42,80500.0,107.51,107.52,107.08,107.42,80500.0
2012-07-18 13:55:00,107.36,107.36,107.07,107.09,61800.0,107.36,107.36,107.07,107.09,61800.0
2012-07-18 14:00:00,107.09,107.36,106.9,107.36,93200.0,107.09,107.36,106.9,107.36,93200.0
2012-07-18 14:05:00,107.36,107.45,107.12,107.22,44300.0,107.36,107.45,107.12,107.22,44300.0
2012-07-18 14:10:00,107.28,107.28,106.91,107.0,39400.0,107.28,107.28,106.91,107.0,39400.0
2012-07-18 14:15:00,107.0,107.25,106.98,107.21,36200.0,107.0,107.25,106.98,107.21,36200.0
2012-07-18 14:20:00,107.21,107.5,107.2,107.32,26700.0,107.21,107.5,107.2,107.32,26700.0
2012-07-18 14:25:00,107.32,107.45,107.26,107.34,21900.0,107.32,107.45,107.26,107.34,21900.0
2012-07-18 14:30:00,107.38,107.38,107.13,107.29,32700.0,107.38,107.38,107.13,107.29,32700.0
2012-07-18 14:35:00,107.29,107.31,106.97,106.99,25200.0,107.29,107.31,106.97,106.99,25200.0
2012-07-18 14:40:00,106.98,107.03,106.68,106.86,80800.0,106.98,107.03,106.68,106.86,80800.0
2012-07-18 14:45:00,106.88,107.0,106.75,106.83,28000.0,106.88,107.0,106.75,106.83,28000.0
2012-07-18 14:50:00,106.83,106.85,106.61,106.79,46900.0,106.83,106.85,106.61,106.79,46900.0
2012-07-18 14:55:00,106.86,106.86,106.52,106.52,109700.0,106.86,106.86,106.52,106.52,109700.0
2012-07-18 15:00:00,106.52,106.91,106.44,106.73,73100.0,106.52,106.91,106.44,106.73,73100.0
2012-07-18 15:05:00,106.72,106.86,106.53,106.76,32100.0,106.72,106.86,106.53,106.76,32100.0
2012-07-18 15:10:00,106.71,107.16,106.71,107.0,82800.0,106.71,107.16,106.71,107.0,82800.0
2012-07-18 15:15:00,107.0,107.05,106.6,107.0,57500.0,107.0,107.05,106.6,107.0,57500.0
2012-07-18 15:20:00,107.0,107.2,106.9,106.91,59500.0,107.0,107.2,106.9,106.91,59500.0
2012-07-18 15:25:00,106.85,107.12,106.8,107.08,67900.0,106.85,107.12,106.8,107.08,67900.0
2012-07-18 15:30:00,107.1,107.21,106.93,107.19,38900.0,107.1,107.21,106.93,107.19,38900.0
2012-07-18 15:35:00,107.19,107.58,107.19,107.46,110000.0,107.19,107.58,107.19,107.46,110000.0
2012-07-18 15:40:00,107.44,107.77,107.39,107.56,124300.0,107.44,107.77,107.39,107.56,124300.0
2012-07-18 15:45:00,107.56,107.69,107.45,107.6,85900.0,107.56,107.69,107.45,107.6,85900.0
2012-07-18 15:50:00,107.56,107.58,107.3,107.32,131800.0,107.56,107.58,107.3,107.32,131800.0
2012-07-18 15:55:00,107.33,107.64,107.28,107.54,186800.0,107.33,107.64,107.28,107.54,186800.0
2012-07-19 09:30:00,108.79,109.95,108.0,108.27,349800.0,108.79,109.95,108.0,108.27,349800.0
2012-07-19 09:35:00,108.27,108.47,107.55,107.55,218200.0,108.27,108.47,107.55,107.55,218200.0
2012-07-19 09:40:00,107.67,108.33,107.28,108.32,252100.0,107.67,108.33,107.28,108.32,252100.0
2012-07-19 09:45:00,108.17,108.97,107.96,108.74,141300.0,108.17,108.97,107.96,108.74,141300.0
2012-07-19 09:50:00,108.67,109.22,108.59,108.88,150000.0,108.67,109.22,108.59,108.88,150000.0
2012-07-19 09:55:00,108.76,109.22,108.76,109.18,77900.0,108.76,109.22,108.76,109.18,77900.0
2012-07-19 10:00:00,109.13,109.35,109.07,109.26,136100.0,109.13,109.35,109.07,109.26,136100.0
2012-07-19 10:05:00,109.21,109.25,108.48,108.59,202000.0,109.21,109.25,108.48,108.59,202000.0
2012-07-19 10:10:00,108.6,108.74,108.32,108.73,92900.0,108.6,108.74,108.32,108.73,92900.0
2012-07-19 10:15:00,108.75,109.0,108.65,108.91,50200.0,108.75,109.0,108.65,108.91,50200.0
2012-07-19 10:20:00,108.91,109.06,108.87,108.91,67000.0,108.91,109.06,108.87,108.91,67000.0
2012-07-19 10:25:00,108.98,109.01,108.83,108.99,27800.0,108.98,109.01,108.83,108.99,27800.0
2012-07-19 10:30:00,108.99,109.21,108.92,109.19,43200.0,108.99,109.21,108.92,109.19,43200.0
2012-07-19 10:35:00,109.21,109.24,108.99,109.1,34600.0,109.21,109.24,108.99,109.1,34600.0
2012-07-19 10:40:00,109.14,109.47,109.1,109.38,91400.0,109.14,109.47,109.1,109.38,91400.0
2012-07-19 10:45:00,109.39,109.48,109.25,109.39,63500.0,109.39,109.48,109.25,109.39,63500.0
2012-07-19 10:50:00,109.4,109.49,109.34,109.45,50400.0,109.4,109.49,109.34,109.45,50400.0
2012-07-19 10:55:00,109.45,109.7,109.36,109.67,104800.0,109.45,109.7,109.36,109.67,104800.0
2012-07-19 11:00:00,109.69,109.89,109.46,109.46,91600.0,109.69,109.89,109.46,109.46,91600.0
2012-07-19 11:05:00,109.46,109.79,109.41,109.79,58100.0,109.46,109.79,109.41,109.79,58100.0
2012-07-19 11:10:00,109.76,109.8,109.69,109.76,65700.0,109.76,109.8,109.69,109.76,65700.0
2012-07-19 11:15:00,109.72,109.83,109.72,109.76,22300.0,109.72,109.83,109.72,109.76,22300.0
2012-07-19 11:20:00,109.75,109.85,109.7,109.85,52100.0,109.75,109.85,109.7,109.85,52100.0
2012-07-19 11:25:00,109.84,110.33,109.82,110.32,104400.0,109.84,110.33,109.82,110.32,104400.0
2012-07-19 11:30:00,110.28,110.46,110.11,110.23,95300.0,110.28,110.46,110.11,110.23,95300.0
2012-07-19 11:35:00,110.2,110.38,110.14,110.34,29400.0,110.2,110.38,110.14,110.34,29400.0
2012-07-19 11:40:00,110.38,110.47,110.19,110.22,26700.0,110.38,110.47,110.19,110.22,26700.0
2012-07-19 11:45:00,110.22,110.32,109.95,110.17,44900.0,110.22,110.32,109.95,110.17,44900.0
2012-07-19 11:50:00,110.22,110.77,110.2,110.69,69400.0,110.22,110.77,110.2,110.69,69400.0
2012-07-19 11:55:00,110.73,110.76,110.58,110.7,32300.0,110.73,110.76,110.58,110.7,32300.0
2012-07-19 12:00:00,110.74,110.77,110.42,110.6,23200.0,110.74,110.77,110.42,110.6,23200.0
2012-07-19 12:05:00,110.6,110.77,110.54,110.75,36700.0,110.6,110.77,110.54,110.75,36700.0
2012-07-19 12:10:00,110.75,110.75,110.44,110.75,28600.0,110.75,110.75,110.44,110.75,28600.0
2012-07-19 12:15:00,110.75,110.81,110.58,110.8,77000.0,110.75,110.81,110.58,110.8,77000.0
2012-07-19 12:20:00,110.8,110.89,110.64,110.73,47700.0,110.8,110.89,110.64,110.73,47700.0
2012-07-19 12:25:00,110.73,110.82,110.55,110.55,18800.0,110.73,110.82,110.55,110.55,18800.0
2012-07-19 12:30:00,110.55,110.59,110.48,110.57,20000.0,110.55,110.59,110.48,110.57,20000.0
2012-07-19 12:35:00,110.59,110.6,110.42,110.44,25300.0,110.59,110.6,110.42,110.44,25300.0
2012-07-19 12:40:00,110.45,110.54,110.26,110.43,24500.0,110.45,110.54,110.26,110.43,24500.0
2012-07-19 12:45:00,110.37,110.48,110.24,110.45,30800.0,110.37,110.48,110.24,110.45,30800.0
2012-07-19 12:50:00,110.41,110.49,110.34,110.38,18800.0,110.41,110.49,110.34,110.38,18800.0
2012-07-19 12:55:00,110.39,110.53,110.32,110.41,53600.0,110.39,110.53,110.32,110.41,53600.0
2012-07-19 13:00:00,110.39,110.68,110.39,110.68,28400.0,110.39,110.68,110.39,110.68,28400.0
2012-07-19 13:05:00,110.68,110.84,110.65,110.68,23100.0,110.68,110.84,110.65,110.68,23100.0
2012-07-19 13:10:00,110.65,110.73,110.6,110.7,11600.0,110.65,110.73,110.6,110.7,11600.0
2012-07-19 13:15:00,110.62,110.75,110.62,110.63,22000.0,110.62,110.75,110.62,110.63,22000.0
2012-07-19 13:20:00,110.66,110.75,110.63,110.75,23100.0,110.66,110.75,110.63,110.75,23100.0
2012-07-19 13:25:00,110.7,110.97,110.68,110.94,43500.0,110.7,110.97,110.68,110.94,43500.0
2012-07-19 13:30:00,110.94,110.99,110.82,110.9,43800.0,110.94,110.99,110.82,110.9,43800.0
2012-07-19 13:35:00,110.9,110.98,110.87,110.9,14100.0,110.9,110.98,110.87,110.9,14100.0
2012-07-19 13:40:00,110.9,111.0,110.86,110.86,37900.0,110.9,111.0,110.86,110.86,37900.0
2012-07-19 13:45:00,110.85,110.87,110.52,110.64,44000.0,110.85,110.87,110.52,110.64,44000.0
2012-07-19 13:50:00,110.64,110.67,110.5,110.59,28100.0,110.64,110.67,110.5,110.59,28100.0
2012-07-19 13:55:00,110.57,110.62,110.5,110.53,61700.0,110.57,110.62,110.5,110.53,61700.0
2012-07-19 14:00:00,110.52,110.75,110.5,110.7,35200.0,110.52,110.75,110.5,110.7,35200.0
2012-07-19 14:05:00,110.7,110.71,110.51,110.53,22800.0,110.7,110.71,110.51,110.53,22800.0
2012-07-19 14:10:00,110.52,110.58,110.51,110.52,18200.0,110.52,110.58,110.51,110.52,18200.0
2012-07-19 14:15:00,110.53,110.54,110.33,110.36,31200.0,110.53,110.54,110.33,110.36,31200.0
2012-07-19 14:20:00,110.35,110.58,110.25,110.45,41200.0,110.35,110.58,110.25,110.45,41200.0
2012-07-19 14:25:00,110.45,110.46,110.36,110.36,16700.0,110.45,110.46,110.36,110.36,16700.0
2012-07-19 14:30:00,110.32,110.52,110.25,110.34,29000.0,110.32,110.52,110.25,110.34,29000.0
2012-07-19 14:35:00,110.32,110.58,110.27,110.57,25300.0,110.32,110.58,110.27,110.57,25300.0
2012-07-19 14:40:00,110.57,110.68,110.5,110.6,44400.0,110.57,110.68,110.5,110.6,44400.0
2012-07-19 14:45:00,110.59,110.67,110.33,110.35,15100.0,110.59,110.67,110.33,110.35,15100.0
2012-07-19 14:50:00,110.36,110.42,110.1,110.4,49100.0,110.36,110.42,110.1,110.4,49100.0
2012-07-19 14:55:00,110.43,110.5,110.36,110.44,26200.0,110.43,110.5,110.36,110.44,26200.0
2012-07-19 15:00:00,110.44,110.52,110.42,110.48,52800.0,110.44,110.52,110.42,110.48,52800.0
2012-07-19 15:05:00,110.51,110.58,110.3,110.3,41700.0,110.51,110.58,110.3,110.3,41700.0
2012-07-19 15:10:00,110.35,110.47,110.32,110.4,45000.0,110.35,110.47,110.32,110.4,45000.0
2012-07-19 15:15:00,110.4,110.45,110.31,110.38,44900.0,110.4,110.45,110.31,110.38,44900.0
2012-07-19 15:20:00,110.38,110.44,110.3,110.4,60500.0,110.38,110.44,110.3,110.4,60500.0
2012-07-19 15:25:00,110.38,110.51,110.31,110.35,91700.0,110.38,110.51,110.31,110.35,91700.0
2012-07-19 15:30:00,110.38,110.56,110.35,110.48,110100.0,110.38,110.56,110.35,110.48,110100.0
2012-07-19 15:35:00,110.48,110.65,110.37,110.55,56700.0,110.48,110.65,110.37,110.55,56700.0
2012-07-19 15:40:00,110.55,110.82,110.55,110.75,83000.0,110.55,110.82,110.55,110.75,83000.0
2012-07-19 15:45:00,110.74,110.94,110.68,110.89,67700.0,110.74,110.94,110.68,110.89,67700.0
2012-07-19 15:50:00,110.9,110.93,110.55,110.63,100900.0,110.9,110.93,110.55,110.63,100900.0
2012-07-19 15:55:00,110.61,110.79,110.61,110.65,144900.0,110.61,110.79,110.61,110.65,144900.0
2012-07-20 09:30:00,111.75,111.75,108.92,108.96,338400.0,111.75,111.75,108.92,108.96,338400.0
2012-07-20 09:35:00,108.96,109.99,108.92,109.3,139600.0,108.96,109.99,108.92,109.3,139600.0
2012-07-20 09:40:00,109.3,109.35,108.62,108.8,248400.0,109.3,109.35,108.62,108.8,248400.0
2012-07-20 09:45:00,108.8,108.95,108.64,108.91,141200.0,108.8,108.95,108.64,108.91,141200.0
2012-07-20 09:50:00,108.9,109.05,108.7,108.81,83600.0,108.9,109.05,108.7,108.81,83600.0
2012-07-20 09:55:00,108.84,108.89,108.42,108.42,102200.0,108.84,108.89,108.42,108.42,102200.0
2012-07-20 10:00:00,108.42,109.08,108.12,109.05,109600.0,108.42,109.08,108.12,109.05,109600.0
2012-07-20 10:05:00,109.03,109.47,108.87,109.44,89900.0,109.03,109.47,108.87,109.44,89900.0
2012-07-20 10:10:00,109.47,109.9,109.11,109.63,71100.0,109.47,109.9,109.11,109.63,71100.0
2012-07-20 10:15:00,109.62,110.23,109.61,110.17,132500.0,109.62,110.23,109.61,110.17,132500.0
2012-07-20 10:20:00,110.17,110.4,109.92,110.28,139000.0,110.17,110.4,109.92,110.28,139000.0
2012-07-20 10:25:00,110.27,110.88,110.17,110.8,109200.0,110.27,110.88,110.17,110.8,109200.0
2012-07-20 10:30:00,110.79,110.82,110.51,110.57,93200.0,110.79,110.82,110.51,110.57,93200.0
2012-07-20 10:35:00,110.53,110.8,110.4,110.71,59200.0,110.53,110.8,110.4,110.71,59200.0
2012-07-20 10:40:00,110.63,110.7,110.5,110.52,47100.0,110.63,110.7,110.5,110.52,47100.0
2012-07-20 10:45:00,110.55,110.63,110.33,110.59,49700.0,110.55,110.63,110.33,110.59,49700.0
2012-07-20 10:50:00,110.6,110.83,110.4,110.8,62000.0,110.6,110.83,110.4,110.8,62000.0
2012-07-20 10:55:00,110.83,111.18,110.7,110.94,55800.0,110.83,111.18,110.7,110.94,55800.0
2012-07-20 11:00:00,110.97,111.53,110.77,111.52,75700.0,110.97,111.53,110.77,111.52,75700.0
2012-07-20 11:05:00,111.52,111.9,111.21,111.3,75600.0,111.52,111.9,111.21,111.3,75600.0
2012-07-20 11:10:00,111.29,111.59,111.11,111.57,36800.0,111.29,111.59,111.11,111.57,36800.0
2012-07-20 11:15:00,111.57,111.85,111.25,111.29,128900.0,111.57,111.85,111.25,111.29,128900.0
2012-07-20 11:20:00,111.29,111.64,111.18,111.22,53800.0,111.29,111.64,111.18,111.22,53800.0
2012-07-20 11:25:00,111.2,111.31,110.95,111.13,43400.0,111.2,111.31,110.95,111.13,43400.0
2012-07-20 11:30:00,111.1,111.19,110.39,110.44,118000.0,111.1,111.19,110.39,110.44,118000.0
2012-07-20 11:35:00,110.44,110.88,110.41,110.71,52900.0,110.44,110.88,110.41,110.71,52900.0
2012-07-20 11:40:00,110.72,110.92,110.51,110.52,37500.0,110.72,110.92,110.51,110.52,37500.0
2012-07-20 11:45:00,110.51,110.78,110.27,110.77,51900.0,110.51,110.78,110.27,110.77,51900.0
2012-07-20 11:50:00,110.74,110.77,110.53,110.61,25300.0,110.74,110.77,110.53,110.61,25300.0
2012-07-20 11:55:00,110.64,110.68,110.51,110.58,16300.0,110.64,110.68,110.51,110.58,16300.0
2012-07-20 12:00:00,110.57,110.79,110.5,110.56,24800.0,110.57,110.79,110.5,110.56,24800.0
2012-07-20 12:05:00,110.57,110.68,110.38,110.5,28500.0,110.57,110.68,110.38,110.5,28500.0
2012-07-20 12:10:00,110.48,110.67,110.27,110.45,23100.0,110.48,110.67,110.27,110.45,23100.0
2012-07-20 12:15:00,110.4,110.54,110.21,110.27,21100.0,110.4,110.54,110.21,110.27,21100.0
2012-07-20 12:20:00,110.24,110.36,110.07,110.11,33800.0,110.24,110.36,110.07,110.11,33800.0
2012-07-20 12:25:00,110.05,110.14,110.02,110.1,48500.0,110.05,110.14,110.02,110.1,48500.0
2012-07-20 12:30:00,110.09,110.2,110.0,110.17,20100.0,110.09,110.2,110.0,110.17,20100.0
2012-07-20 12:35:00,110.12,110.17,109.85,109.99,40600.0,110.12,110.17,109.85,109.99,40600.0
2012-07-20 12:40:00,109.99,110.17,109.82,109.87,31400.0,109.99,110.17,109.82,109.87,31400.0
2012-07-20 12:45:00,109.9,109.95,109.77,109.8,21100.0,109.9,109.95,109.77,109.8,21100.0
2012-07-20 12:50:00,109.8,110.2,109.8,110.06,24500.0,109.8,110.2,109.8,110.06,24500.0
2012-07-20 12:55:00,110.11,110.38,110.06,110.26,18700.0,110.11,110.38,110.06,110.26,18700.0
2012-07-20 13:00:00,110.25,110.32,110.04,110.05,11900.0,110.25,110.32,110.04,110.05,11900.0
2012-07-20 13:05:00,110.08,110.23,109.95,109.96,8700.0,110.08,110.23,109.95,109.96,8700.0
2012-07-20 13:10:00,110.02,110.2,109.96,110.18,17000.0,110.02,110.2,109.96,110.18,17000.0
2012-07-20 13:15:00,110.13,110.38,109.99,110.31,24100.0,110.13,110.38,109.99,110.31,24100.0
2012-07-20 13:20:00,110.29,110.32,110.21,110.22,15000.0,110.29,110.32,110.21,110.22,15000.0
2012-07-20 13:25:00,110.21,110.5,110.15,110.43,23900.0,110.21,110.5,110.15,110.43,23900.0
2012-07-20 13:30:00,110.44,110.64,110.32,110.36,32500.0,110.44,110.64,110.32,110.36,32500.0
2012-07-20 13:35:00,110.36,110.47,110.25,110.46,10800.0,110.36,110.47,110.25,110.46,10800.0
2012-07-20 13:40:00,110.46,110.51,110.26,110.41,22100.0,110.46,110.51,110.26,110.41,22100.0
2012-07-20 13:45:00,110.42,110.46,110.36,110.46,12300.0,110.42,110.46,110.36,110.46,12300.0
2012-07-20 13:50:00,110.42,110.54,110.34,110.48,20900.0,110.42,110.54,110.34,110.48,20900.0
2012-07-20 13:55:00,110.44,110.5,110.32,110.42,23900.0,110.44,110.5,110.32,110.42,23900.0
2012-07-20 14:00:00,110.43,110.63,110.36,110.63,26100.0,110.43,110.63,110.36,110.63,26100.0
2012-07-20 14:05:00,110.63,110.79,110.53,110.79,22300.0,110.63,110.79,110.53,110.79,22300.0
2012-07-20 14:10:00,110.77,110.84,110.56,110.61,31100.0,110.77,110.84,110.56,110.61,31100.0
2012-07-20 14:15:00,110.6,110.74,110.55,110.74,22500.0,110.6,110.74,110.55,110.74,22500.0
2012-07-20 14:20:00,110.72,110.82,110.52,110.52,19300.0,110.72,110.82,110.52,110.52,19300.0
2012-07-20 14:25:00,110.52,110.56,110.45,110.52,58800.0,110.52,110.56,110.45,110.52,58800.0
2012-07-20 14:30:00,110.55,110.78,110.49,110.62,78500.0,110.55,110.78,110.49,110.62,78500.0
2012-07-20 14:35:00,110.67,110.78,110.65,110.73,27200.0,110.67,110.78,110.65,110.73,27200.0
2012-07-20 14:40:00,110.68,110.8,110.68,110.77,17500.0,110.68,110.8,110.68,110.77,17500.0
2012-07-20 14:45:00,110.75,110.94,110.73,110.74,28300.0,110.75,110.94,110.73,110.74,28300.0
2012-07-20 14:50:00,110.78,110.83,110.76,110.83,14500.0,110.78,110.83,110.76,110.83,14500.0
2012-07-20 14:55:00,110.78,110.96,110.55,110.59,37500.0,110.78,110.96,110.55,110.59,37500.0
2012-07-20 15:00:00,110.59,110.82,110.45,110.76,63000.0,110.59,110.82,110.45,110.76,63000.0
2012-07-20 15:05:00,110.79,110.86,110.56,110.86,77500.0,110.79,110.86,110.56,110.86,77500.0
2012-07-20 15:10:00,110.87,110.94,110.57,110.68,73700.0,110.87,110.94,110.57,110.68,73700.0
2012-07-20 15:15:00,110.68,110.72,110.41,110.42,19200.0,110.68,110.72,110.41,110.42,19200.0
2012-07-20 15:20:00,110.46,110.5,110.34,110.46,102200.0,110.46,110.5,110.34,110.46,102200.0
2012-07-20 15:25:00,110.45,110.47,110.31,110.38,50100.0,110.45,110.47,110.31,110.38,50100.0
2012-07-20 15:30:00,110.38,110.42,110.24,110.38,81700.0,110.38,110.42,110.24,110.38,81700.0
2012-07-20 15:35:00,110.38,110.5,110.35,110.49,68700.0,110.38,110.5,110.35,110.49,68700.0
2012-07-20 15:40:00,110.5,110.64,110.47,110.53,67800.0,110.5,110.64,110.47,110.53,67800.0
2012-07-20 15:45:00,110.58,110.67,110.37,110.61,124300.0,110.58,110.67,110.37,110.61,124300.0
2012-07-20 15:50:00,110.59,110.63,110.32,110.46,123700.0,110.59,110.63,110.32,110.46,123700.0
2012-07-20 15:55:00,110.46,110.48,110.1,110.23,215400.0,110.46,110.48,110.1,110.23,215400.0
2012-07-23 09:30:00,107.55,107.6,106.03,107.27,205500.0,107.55,107.6,106.03,107.27,205500.0
2012-07-23 09:35:00,107.27,107.32,106.36,106.46,174600.0,107.27,107.32,106.36,106.46,174600.0
2012-07-23 09:40:00,106.46,106.53,105.28,106.11,182300.0,106.46,106.53,105.28,106.11,182300.0
2012-07-23 09:45:00,106.11,106.37,105.5,106.18,108500.0,106.11,106.37,105.5,106.18,108500.0
2012-07-23 09:50:00,106.2,106.21,105.99,106.01,70200.0,106.2,106.21,105.99,106.01,70200.0
2012-07-23 09:55:00,106.04,106.31,106.0,106.11,75500.0,106.04,106.31,106.0,106.11,75500.0
2012-07-23 10:00:00,106.13,106.19,105.75,105.84,152200.0,106.13,106.19,105.75,105.84,152200.0
2012-07-23 10:05:00,105.87,106.2,105.8,105.91,90400.0,105.87,106.2,105.8,105.91,90400.0
2012-07-23 10:10:00,105.83,105.88,105.3,105.51,94100.0,105.83,105.88,105.3,105.51,94100.0
2012-07-23 10:15:00,105.54,106.0,105.34,105.98,78800.0,105.54,106.0,105.34,105.98,78800.0
2012-07-23 10:20:00,105.96,105.97,104.91,105.32,196900.0,105.96,105.97,104.91,105.32,196900.0
2012-07-23 10:25:00,105.37,105.69,105.27,105.56,76700.0,105.37,105.69,105.27,105.56,76700.0
2012-07-23 10:30:00,105.53,105.66,105.32,105.4,57800.0,105.53,105.66,105.32,105.4,57800.0
2012-07-23 10:35:00,105.39,105.75,105.33,105.62,112100.0,105.39,105.75,105.33,105.62,112100.0
2012-07-23 10:40:00,105.62,106.14,105.54,106.0,122900.0,105.62,106.14,105.54,106.0,122900.0
2012-07-23 10:45:00,106.03,106.14,105.65,105.86,124400.0,106.03,106.14,105.65,105.86,124400.0
2012-07-23 10:50:00,105.86,106.0,105.65,105.7,60400.0,105.86,106.0,105.65,105.7,60400.0
2012-07-23 10:55:00,105.68,106.0,105.62,105.89,53800.0,105.68,106.0,105.62,105.89,53800.0
2012-07-23 11:00:00,105.84,106.07,105.84,106.03,64900.0,105.84,106.07,105.84,106.03,64900.0
2012-07-23 11:05:00,105.99,106.01,105.85,105.87,53900.0,105.99,106.01,105.85,105.87,53900.0
2012-07-23 11:10:00,105.87,105.97,105.75,105.93,56600.0,105.87,105.97,105.75,105.93,56600.0
2012-07-23 11:15:00,105.94,106.06,105.9,105.95,41900.0,105.94,106.06,105.9,105.95,41900.0
2012-07-23 11:20:00,105.91,106.15,105.9,105.99,32300.0,105.91,106.15,105.9,105.99,32300.0
2012-07-23 11:25:00,105.99,106.25,105.96,106.2,43200.0,105.99,106.25,105.96,106.2,43200.0
2012-07-23 11:30:00,106.24,106.24,106.03,106.17,31600.0,106.24,106.24,106.03,106.17,31600.0
2012-07-23 11:35:00,106.18,106.42,106.14,106.32,36800.0,106.18,106.42,106.14,106.32,36800.0
2012-07-23 11:40:00,106.33,107.0,106.32,106.82,59000.0,106.33,107.0,106.32,106.82,59000.0
2012-07-23 11:45:00,106.84,106.98,106.71,106.92,34200.0,106.84,106.98,106.71,106.92,34200.0
2012-07-23 11:50:00,106.91,107.22,106.9,107.2,35300.0,106.91,107.22,106.9,107.2,35300.0
2012-07-23 11:55:00,107.21,107.79,107.21,107.53,100000.0,107.21,107.79,107.21,107.53,100000.0
2012-07-23 12:00:00,107.62,108.0,107.5,107.5,47800.0,107.62,108.0,107.5,107.5,47800.0
2012-07-23 12:05:00,107.56,107.8,107.56,107.64,27000.0,107.56,107.8,107.56,107.64,27000.0
2012-07-23 12:10:00,107.62,107.67,107.21,107.32,41900.0,107.62,107.67,107.21,107.32,41900.0
2012-07-23 12:15:00,107.33,107.62,106.85,107.1,51500.0,107.33,107.62,106.85,107.1,51500.0
2012-07-23 12:20:00,107.09,107.5,106.91,107.4,38500.0,107.09,107.5,106.91,107.4,38500.0
2012-07-23 12:25:00,107.42,107.43,107.0,107.13,23000.0,107.42,107.43,107.0,107.13,23000.0
2012-07-23 12:30:00,107.2,107.2,106.77,106.94,29900.0,107.2,107.2,106.77,106.94,29900.0
2012-07-23 12:35:00,106.95,107.18,106.82,106.95,22500.0,106.95,107.18,106.82,106.95,22500.0
2012-07-23 12:40:00,106.85,107.07,106.8,106.92,13400.0,106.85,107.07,106.8,106.92,13400.0
2012-07-23 12:45:00,106.89,107.08,106.83,107.04,13700.0,106.89,107.08,106.83,107.04,13700.0
2012-07-23 12:50:00,107.01,107.21,107.0,107.05,26200.0,107.01,107.21,107.0,107.05,26200.0
2012-07-23 12:55:00,107.13,107.24,107.01,107.06,33300.0,107.13,107.24,107.01,107.06,33300.0
2012-07-23 13:00:00,107.06,107.65,107.06,107.63,28400.0,107.06,107.65,107.06,107.63,28400.0
2012-07-23 13:05:00,107.61,107.77,107.06,107.22,82300.0,107.61,107.77,107.06,107.22,82300.0
2012-07-23 13:10:00,107.31,107.53,107.01,107.1,29600.0,107.31,107.53,107.01,107.1,29600.0
2012-07-23 13:15:00,107.1,107.58,107.1,107.5,20600.0,107.1,107.58,107.1,107.5,20600.0
2012-07-23 13:20:00,107.5,107.64,107.42,107.42,25400.0,107.5,107.64,107.42,107.42,25400.0
2012-07-23 13:25:00,107.43,107.69,107.43,107.67,16100.0,107.43,107.69,107.43,107.67,16100.0
2012-07-23 13:30:00,107.67,107.9,107.66,107.85,31400.0,107.67,107.9,107.66,107.85,31400.0
2012-07-23 13:35:00,107.88,108.23,107.78,108.16,88800.0,107.88,108.23,107.78,108.16,88800.0
2012-07-23 13:40:00,108.17,108.37,108.06,108.16,54100.0,108.17,108.37,108.06,108.16,54100.0
2012-07-23 13:45:00,108.16,108.84,108.14,108.67,71300.0,108.16,108.84,108.14,108.67,71300.0
2012-07-23 13:50:00,108.66,108.86,108.32,108.62,40900.0,108.66,108.86,108.32,108.62,40900.0
2012-07-23 13:55:00,108.62,108.9,108.5,108.57,41100.0,108.62,108.9,108.5,108.57,41100.0
2012-07-23 14:00:00,108.57,108.65,108.15,108.24,71100.0,108.57,108.65,108.15,108.24,71100.0
2012-07-23 14:05:00,108.24,108.34,108.14,108.2,53600.0,108.24,108.34,108.14,108.2,53600.0
2012-07-23 14:10:00,108.19,108.34,108.06,108.06,59200.0,108.19,108.34,108.06,108.06,59200.0
2012-07-23 14:15:00,108.08,108.32,108.02,108.18,52700.0,108.08,108.32,108.02,108.18,52700.0
2012-07-23 14:20:00,108.13,108.28,108.0,108.24,71400.0,108.13,108.28,108.0,108.24,71400.0
2012-07-23 14:25:00,108.21,108.64,108.21,108.57,56600.0,108.21,108.64,108.21,108.57,56600.0
2012-07-23 14:30:00,108.65,108.69,107.94,107.94,43400.0,108.65,108.69,107.94,107.94,43400.0
2012-07-23 14:35:00,107.94,108.06,107.73,108.0,96200.0,107.94,108.06,107.73,108.0,96200.0
2012-07-23 14:40:00,108.0,108.08,107.7,107.84,70400.0,108.0,108.08,107.7,107.84,70400.0
2012-07-23 14:45:00,107.82,107.86,107.7,107.84,30500.0,107.82,107.86,107.7,107.84,30500.0
2012-07-23 14:50:00,107.83,107.83,107.26,107.32,49700.0,107.83,107.83,107.26,107.32,49700.0
2012-07-23 14:55:00,107.32,107.86,107.3,107.82,56200.0,107.32,107.86,107.3,107.82,56200.0
2012-07-23 15:00:00,107.81,107.89,107.71,107.79,56200.0,107.81,107.89,107.71,107.79,56200.0
2012-07-23 15:05:00,107.78,107.9,107.56,107.66,46600.0,107.78,107.9,107.56,107.66,46600.0
2012-07-23 15:10:00,107.67,107.79,107.54,107.64,54800.0,107.67,107.79,107.54,107.64,54800.0
2012-07-23 15:15:00,107.65,107.82,107.27,107.33,64200.0,107.65,107.82,107.27,107.33,64200.0
2012-07-23 15:20:00,107.39,107.41,107.16,107.3,80500.0,107.39,107.41,107.16,107.3,80500.0
2012-07-23 15:25:00,107.29,107.39,107.15,107.24,100300.0,107.29,107.39,107.15,107.24,100300.0
2012-07-23 15:30:00,107.28,107.67,107.2,107.6,130500.0,107.28,107.67,107.2,107.6,130500.0
2012-07-23 15:35:00,107.64,107.84,107.59,107.8,115800.0,107.64,107.84,107.59,107.8,115800.0
2012-07-23 15:40:00,107.75,107.87,106.7,106.82,181600.0,107.75,107.87,106.7,106.82,181600.0
2012-07-23 15:45:00,106.82,107.27,106.7,106.97,340700.0,106.82,107.27,106.7,106.97,340700.0
2012-07-23 15:50:00,107.01,107.42,106.83,107.11,268600.0,107.01,107.42,106.83,107.11,268600.0
2012-07-23 15:55:00,107.11,107.18,106.81,107.11,301000.0,107.11,107.18,106.81,107.11,301000.0
2012-07-24 09:30:00,113.92,115.5,113.83,114.49,1172300.0,113.92,115.5,113.83,114.49,1172300.0
2012-07-24 09:35:00,114.5,116.3,114.12,116.24,830400.0,114.5,116.3,114.12,116.24,830400.0
2012-07-24 09:40:00,116.17,116.81,115.94,115.97,713800.0,116.17,116.81,115.94,115.97,713800.0
2012-07-24 09:45:00,115.97,116.2,115.57,116.08,357700.0,115.97,116.2,115.57,116.08,357700.0
2012-07-24 09:50:00,116.06,117.1,116.0,116.74,598900.0,116.06,117.1,116.0,116.74,598900.0
2012-07-24 09:55:00,116.7,117.6,116.51,116.89,556500.0,116.7,117.6,116.51,116.89,556500.0
2012-07-24 10:00:00,116.94,117.35,116.51,117.02,304400.0,116.94,117.35,116.51,117.02,304400.0
2012-07-24 10:05:00,117.02,117.43,116.57,117.35,244500.0,117.02,117.43,116.57,117.35,244500.0
2012-07-24 10:10:00,117.39,117.5,117.0,117.1,331200.0,117.39,117.5,117.0,117.1,331200.0
2012-07-24 10:15:00,117.2,118.0,117.13,117.53,428800.0,117.2,118.0,117.13,117.53,428800.0
2012-07-24 10:20:00,117.61,118.39,117.37,118.34,281600.0,117.61,118.39,117.37,118.34,281600.0
2012-07-24 10:25:00,118.34,118.9,118.16,118.77,378600.0,118.34,118.9,118.16,118.77,378600.0
2012-07-24 10:30:00,118.81,119.45,118.64,119.27,362500.0,118.81,119.45,118.64,119.27,362500.0
2012-07-24 10:35:00,119.23,119.94,119.01,119.83,346500.0,119.23,119.94,119.01,119.83,346500.0
2012-07-24 10:40:00,119.82,120.12,119.26,119.7,400500.0,119.82,120.12,119.26,119.7,400500.0
2012-07-24 10:45:00,119.7,119.7,118.89,118.9,258100.0,119.7,119.7,118.89,118.9,258100.0
2012-07-24 10:50:00,118.97,119.76,118.73,119.62,175900.0,118.97,119.76,118.73,119.62,175900.0
2012-07-24 10:55:00,119.62,119.62,119.05,119.25,135900.0,119.62,119.62,119.05,119.25,135900.0
2012-07-24 11:00:00,119.27,119.3,118.58,118.84,159600.0,119.27,119.3,118.58,118.84,159600.0
2012-07-24 11:05:00,118.93,118.93,118.5,118.63,113400.0,118.93,118.93,118.5,118.63,113400.0
2012-07-24 11:10:00,118.63,118.98,118.28,118.96,162700.0,118.63,118.98,118.28,118.96,162700.0
2012-07-24 11:15:00,118.91,119.14,118.59,118.89,100800.0,118.91,119.14,118.59,118.89,100800.0
2012-07-24 11:20:00,118.97,119.5,118.93,118.98,130800.0,118.97,119.5,118.93,118.98,130800.0
2012-07-24 11:25:00,118.99,119.33,118.67,118.8,63100.0,118.99,119.33,118.67,118.8,63100.0
2012-07-24 11:30:00,118.77,119.14,118.74,119.09,76600.0,118.77,119.14,118.74,119.09,76600.0
2012-07-24 11:35:00,119.09,119.12,118.45,118.57,135500.0,119.09,119.12,118.45,118.57,135500.0
2012-07-24 11:40:00,118.68,119.1,118.57,118.74,114700.0,118.68,119.1,118.57,118.74,114700.0
2012-07-24 11:45:00,118.78,119.27,118.7,119.27,64400.0,118.78,119.27,118.7,119.27,64400.0
2012-07-24 11:50:00,119.27,119.44,118.75,118.9,84100.0,119.27,119.44,118.75,118.9,84100.0
2012-07-24 11:55:00,118.89,118.96,118.61,118.74,56900.0,118.89,118.96,118.61,118.74,56900.0
2012-07-24 12:00:00,118.77,118.8,117.93,118.03,136500.0,118.77,118.8,117.93,118.03,136500.0
2012-07-24 12:05:00,118.03,118.1,117.73,117.82,252300.0,118.03,118.1,117.73,117.82,252300.0
2012-07-24 12:10:00,117.83,119.37,117.83,118.08,164500.0,117.83,119.37,117.83,118.08,164500.0
2012-07-24 12:15:00,118.08,118.14,117.92,118.01,86600.0,118.08,118.14,117.92,118.01,86600.0
2012-07-24 12:20:00,118.0,118.05,117.26,117.4,159200.0,118.0,118.05,117.26,117.4,159200.0
2012-07-24 12:25:00,117.41,118.02,117.3,117.75,152300.0,117.41,118.02,117.3,117.75,152300.0
2012-07-24 12:30:00,117.77,117.89,117.34,117.36,81300.0,117.77,117.89,117.34,117.36,81300.0
2012-07-24 12:35:00,117.43,117.6,117.4,117.44,84200.0,117.43,117.6,117.4,117.44,84200.0
2012-07-24 12:40:00,117.43,117.71,117.35,117.6,84200.0,117.43,117.71,117.35,117.6,84200.0
2012-07-24 12:45:00,117.53,117.98,117.46,117.78,140400.0,117.53,117.98,117.46,117.78,140400.0
2012-07-24 12:50:00,117.77,117.92,117.6,117.8,58800.0,117.77,117.92,117.6,117.8,58800.0
2012-07-24 12:55:00,117.8,117.87,117.44,117.59,110200.0,117.8,117.87,117.44,117.59,110200.0
2012-07-24 13:00:00,117.55,117.57,116.88,116.91,199000.0,117.55,117.57,116.88,116.91,199000.0
2012-07-24 13:05:00,116.95,117.34,116.95,117.16,86500.0,116.95,117.34,116.95,117.16,86500.0
2012-07-24 13:10:00,117.16,117.24,116.85,117.16,81400.0,117.16,117.24,116.85,117.16,81400.0
2012-07-24 13:15:00,117.11,117.19,116.43,116.5,138400.0,117.11,117.19,116.43,116.5,138400.0
2012-07-24 13:20:00,116.51,116.7,116.47,116.52,100700.0,116.51,116.7,116.47,116.52,100700.0
2012-07-24 13:25:00,116.51,116.51,116.08,116.15,167000.0,116.51,116.51,116.08,116.15,167000.0
2012-07-24 13:30:00,116.11,116.36,115.96,116.11,142400.0,116.11,116.36,115.96,116.11,142400.0
2012-07-24 13:35:00,116.12,116.36,116.06,116.17,85100.0,116.12,116.36,116.06,116.17,85100.0
2012-07-24 13:40:00,116.17,116.17,115.89,116.02,91300.0,116.17,116.17,115.89,116.02,91300.0
2012-07-24 13:45:00,116.06,116.4,116.01,116.21,89300.0,116.06,116.4,116.01,116.21,89300.0
2012-07-24 13:50:00,116.21,116.75,116.09,116.37,155600.0,116.21,116.75,116.09,116.37,155600.0
2012-07-24 13:55:00,116.35,116.74,116.18,116.57,94600.0,116.35,116.74,116.18,116.57,94600.0
2012-07-24 14:00:00,116.6,116.79,116.43,116.68,68200.0,116.6,116.79,116.43,116.68,68200.0
2012-07-24 14:05:00,116.69,116.92,116.57,116.63,48800.0,116.69,116.92,116.57,116.63,48800.0
2012-07-24 14:10:00,116.71,116.85,116.55,116.56,55600.0,116.71,116.85,116.55,116.56,55600.0
2012-07-24 14:15:00,116.56,116.85,116.41,116.68,87100.0,116.56,116.85,116.41,116.68,87100.0
2012-07-24 14:20:00,116.67,116.78,116.46,116.46,36800.0,116.67,116.78,116.46,116.46,36800.0
2012-07-24 14:25:00,116.47,116.69,116.25,116.27,67000.0,116.47,116.69,116.25,116.27,67000.0
2012-07-24 14:30:00,116.28,116.36,116.15,116.24,57800.0,116.28,116.36,116.15,116.24,57800.0
2012-07-24 14:35:00,116.25,116.35,116.14,116.17,57900.0,116.25,116.35,116.14,116.17,57900.0
2012-07-24 14:40:00,116.15,116.25,115.88,116.12,98700.0,116.15,116.25,115.88,116.12,98700.0
2012-07-24 14:45:00,116.13,116.18,116.05,116.05,37200.0,116.13,116.18,116.05,116.05,37200.0
2012-07-24 14:50:00,116.09,116.09,115.68,115.74,111400.0,116.09,116.09,115.68,115.74,111400.0
2012-07-24 14:55:00,115.71,115.91,115.46,115.9,119300.0,115.71,115.91,115.46,115.9,119300.0
2012-07-24 15:00:00,115.9,116.04,115.67,115.96,137700.0,115.9,116.04,115.67,115.96,137700.0
2012-07-24 15:05:00,115.96,116.07,115.35,115.35,122400.0,115.96,116.07,115.35,115.35,122400.0
2012-07-24 15:10:00,115.34,115.83,115.13,115.76,174900.0,115.34,115.83,115.13,115.76,174900.0
2012-07-24 15:15:00,115.72,115.76,115.47,115.5,163900.0,115.72,115.76,115.47,115.5,163900.0
2012-07-24 15:20:00,115.51,115.52,114.95,115.34,257300.0,115.51,115.52,114.95,115.34,257300.0
2012-07-24 15:25:00,115.31,115.32,114.79,115.19,187500.0,115.31,115.32,114.79,115.19,187500.0
2012-07-24 15:30:00,115.12,115.54,114.94,115.28,285900.0,115.12,115.54,114.94,115.28,285900.0
2012-07-24 15:35:00,115.28,115.69,115.04,115.48,253700.0,115.28,115.69,115.04,115.48,253700.0
2012-07-24 15:40:00,115.49,115.56,114.71,114.97,274800.0,115.49,115.56,114.71,114.97,274800.0
2012-07-24 15:45:00,114.97,115.04,114.82,114.86,248300.0,114.97,115.04,114.82,114.86,248300.0
2012-07-24 15:50:00,114.55,114.89,114.4,114.86,375600.0,114.55,114.89,114.4,114.86,375600.0
2012-07-24 15:55:00,114.83,115.0,114.6,114.98,360600.0,114.83,115.0,114.6,114.98,360600.0
2012-07-25 09:30:00,115.93,116.2,115.1,115.35,338400.0,115.93,116.2,115.1,115.35,338400.0
2012-07-25 09:35:00,115.21,116.62,114.78,116.55,172700.0,115.21,116.62,114.78,116.55,172700.0
2012-07-25 09:40:00,116.53,116.53,115.8,115.8,141900.0,116.53,116.53,115.8,115.8,141900.0
2012-07-25 09:45:00,115.81,115.81,114.54,114.58,149800.0,115.81,115.81,114.54,114.58,149800.0
2012-07-25 09:50:00,114.54,115.2,114.31,115.06,116400.0,114.54,115.2,114.31,115.06,116400.0
2012-07-25 09:55:00,115.09,115.3,114.59,115.13,112500.0,115.09,115.3,114.59,115.13,112500.0
2012-07-25 10:00:00,115.09,115.09,114.52,114.73,120100.0,115.09,115.09,114.52,114.73,120100.0
2012-07-25 10:05:00,114.73,114.85,114.54,114.68,107300.0,114.73,114.85,114.54,114.68,107300.0
2012-07-25 10:10:00,114.66,115.0,114.51,114.94,80000.0,114.66,115.0,114.51,114.94,80000.0
2012-07-25 10:15:00,114.93,115.05,114.76,114.81,84800.0,114.93,115.05,114.76,114.81,84800.0
2012-07-25 10:20:00,114.8,114.92,114.4,114.59,59100.0,114.8,114.92,114.4,114.59,59100.0
2012-07-25 10:25:00,114.58,114.73,114.15,114.67,95600.0,114.58,114.73,114.15,114.67,95600.0
2012-07-25 10:30:00,114.67,114.68,114.01,114.02,114800.0,114.67,114.68,114.01,114.02,114800.0
2012-07-25 10:35:00,114.01,114.17,114.0,114.1,88400.0,114.01,114.17,114.0,114.1,88400.0
2012-07-25 10:40:00,114.07,114.48,114.07,114.38,53800.0,114.07,114.48,114.07,114.38,53800.0
2012-07-25 10:45:00,114.33,114.45,114.21,114.42,101100.0,114.33,114.45,114.21,114.42,101100.0
2012-07-25 10:50:00,114.42,114.59,113.73,113.76,112100.0,114.42,114.59,113.73,113.76,112100.0
2012-07-25 10:55:00,113.73,114.09,113.68,113.74,93800.0,113.73,114.09,113.68,113.74,93800.0
2012-07-25 11:00:00,113.68,113.72,113.25,113.29,66300.0,113.68,113.72,113.25,113.29,66300.0
2012-07-25 11:05:00,113.32,113.97,113.21,113.95,65300.0,113.32,113.97,113.21,113.95,65300.0
2012-07-25 11:10:00,113.95,113.99,113.79,113.85,35100.0,113.95,113.99,113.79,113.85,35100.0
2012-07-25 11:15:00,113.9,114.0,113.83,113.93,68300.0,113.9,114.0,113.83,113.93,68300.0
2012-07-25 11:20:00,113.92,113.98,113.69,113.75,28600.0,113.92,113.98,113.69,113.75,28600.0
2012-07-25 11:25:00,113.71,113.88,113.56,113.61,27100.0,113.71,113.88,113.56,113.61,27100.0
2012-07-25 11:30:00,113.57,113.62,113.46,113.55,40600.0,113.57,113.62,113.46,113.55,40600.0
2012-07-25 11:35:00,113.52,113.86,113.48,113.86,56300.0,113.52,113.86,113.48,113.86,56300.0
2012-07-25 11:40:00,113.85,113.95,113.63,113.74,34800.0,113.85,113.95,113.63,113.74,34800.0
2012-07-25 11:45:00,113.77,113.85,113.67,113.78,28500.0,113.77,113.85,113.67,113.78,28500.0
2012-07-25 11:50:00,113.77,113.97,113.73,113.97,47400.0,113.77,113.97,113.73,113.97,47400.0
2012-07-25 11:55:00,113.95,114.07,113.78,114.0,85300.0,113.95,114.07,113.78,114.0,85300.0
2012-07-25 12:00:00,113.95,114.44,113.94,114.31,65600.0,113.95,114.44,113.94,114.31,65600.0
2012-07-25 12:05:00,114.31,114.47,114.09,114.18,50300.0,114.31,114.47,114.09,114.18,50300.0
2012-07-25 12:10:00,114.19,114.79,114.17,114.76,88700.0,114.19,114.79,114.17,114.76,88700.0
2012-07-25 12:15:00,114.78,115.27,114.78,115.19,152500.0,114.78,115.27,114.78,115.19,152500.0
2012-07-25 12:20:00,115.21,115.25,114.81,114.84,40000.0,115.21,115.25,114.81,114.84,40000.0
2012-07-25 12:25:00,114.84,115.02,114.7,114.92,39100.0,114.84,115.02,114.7,114.92,39100.0
2012-07-25 12:30:00,114.95,115.07,114.83,114.92,28100.0,114.95,115.07,114.83,114.92,28100.0
2012-07-25 12:35:00,114.9,114.96,114.84,114.88,20300.0,114.9,114.96,114.84,114.88,20300.0
2012-07-25 12:40:00,114.89,114.98,114.83,114.95,22500.0,114.89,114.98,114.83,114.95,22500.0
2012-07-25 12:45:00,114.95,115.39,114.95,115.29,67600.0,114.95,115.39,114.95,115.29,67600.0
2012-07-25 12:50:00,115.29,115.47,115.26,115.43,35700.0,115.29,115.47,115.26,115.43,35700.0
2012-07-25 12:55:00,115.43,115.5,115.26,115.42,28100.0,115.43,115.5,115.26,115.42,28100.0
2012-07-25 13:00:00,115.41,115.78,115.29,115.66,57200.0,115.41,115.78,115.29,115.66,57200.0
2012-07-25 13:05:00,115.66,115.7,115.47,115.57,19900.0,115.66,115.7,115.47,115.57,19900.0
2012-07-25 13:10:00,115.61,115.83,115.57,115.73,35700.0,115.61,115.83,115.57,115.73,35700.0
2012-07-25 13:15:00,115.79,115.87,115.71,115.8,41500.0,115.79,115.87,115.71,115.8,41500.0
2012-07-25 13:20:00,115.77,115.8,115.57,115.59,49200.0,115.77,115.8,115.57,115.59,49200.0
2012-07-25 13:25:00,115.6,115.65,115.4,115.65,37200.0,115.6,115.65,115.4,115.65,37200.0
2012-07-25 13:30:00,115.61,115.66,115.07,115.16,73000.0,115.61,115.66,115.07,115.16,73000.0
2012-07-25 13:35:00,115.14,115.47,115.07,115.23,36500.0,115.14,115.47,115.07,115.23,36500.0
2012-07-25 13:40:00,115.22,115.27,115.08,115.17,22300.0,115.22,115.27,115.08,115.17,22300.0
2012-07-25 13:45:00,115.16,115.26,114.9,114.9,26700.0,115.16,115.26,114.9,114.9,26700.0
2012-07-25 13:50:00,114.9,115.14,114.9,114.95,23500.0,114.9,115.14,114.9,114.95,23500.0
2012-07-25 13:55:00,114.94,115.1,114.88,115.1,14900.0,114.94,115.1,114.88,115.1,14900.0
2012-07-25 14:00:00,115.05,115.14,114.8,114.8,38700.0,115.05,115.14,114.8,114.8,38700.0
2012-07-25 14:05:00,114.83,115.11,114.83,114.96,21700.0,114.83,115.11,114.83,114.96,21700.0
2012-07-25 14:10:00,114.99,115.12,114.96,115.05,21700.0,114.99,115.12,114.96,115.05,21700.0
2012-07-25 14:15:00,115.07,115.11,114.86,115.01,31500.0,115.07,115.11,114.86,115.01,31500.0
2012-07-25 14:20:00,115.01,115.23,114.96,115.22,41300.0,115.01,115.23,114.96,115.22,41300.0
2012-07-25 14:25:00,115.24,115.24,114.81,114.88,18400.0,115.24,115.24,114.81,114.88,18400.0
2012-07-25 14:30:00,114.92,115.0,114.79,114.85,23500.0,114.92,115.0,114.79,114.85,23500.0
2012-07-25 14:35:00,114.87,115.01,114.78,114.78,32500.0,114.87,115.01,114.78,114.78,32500.0
2012-07-25 14:40:00,114.8,114.97,114.65,114.77,37700.0,114.8,114.97,114.65,114.77,37700.0
2012-07-25 14:45:00,114.74,114.86,114.66,114.73,27300.0,114.74,114.86,114.66,114.73,27300.0
2012-07-25 14:50:00,114.73,114.93,114.72,114.81,27200.0,114.73,114.93,114.72,114.81,27200.0
2012-07-25 14:55:00,114.85,114.94,114.61,114.66,28400.0,114.85,114.94,114.61,114.66,28400.0
2012-07-25 15:00:00,114.67,114.83,114.53,114.64,39500.0,114.67,114.83,114.53,114.64,39500.0
2012-07-25 15:05:00,114.61,114.72,114.5,114.56,33000.0,114.61,114.72,114.5,114.56,33000.0
2012-07-25 15:10:00,114.58,114.58,114.04,114.06,63600.0,114.58,114.58,114.04,114.06,63600.0
2012-07-25 15:15:00,114.05,114.17,113.99,114.03,66100.0,114.05,114.17,113.99,114.03,66100.0
2012-07-25 15:20:00,114.02,114.09,113.93,114.01,59900.0,114.02,114.09,113.93,114.01,59900.0
2012-07-25 15:25:00,114.03,114.34,113.81,114.31,94100.0,114.03,114.34,113.81,114.31,94100.0
2012-07-25 15:30:00,114.32,114.35,114.0,114.1,67200.0,114.32,114.35,114.0,114.1,67200.0
2012-07-25 15:35:00,114.13,114.25,114.1,114.23,37300.0,114.13,114.25,114.1,114.23,37300.0
2012-07-25 15:40:00,114.24,114.38,114.12,114.35,87800.0,114.24,114.38,114.12,114.35,87800.0
2012-07-25 15:45:00,114.32,114.35,114.13,114.28,58000.0,114.32,114.35,114.13,114.28,58000.0
2012-07-25 15:50:00,114.28,114.28,114.02,114.03,80600.0,114.28,114.28,114.02,114.03,80600.0
2012-07-25 15:55:00,114.06,114.53,114.02,114.43,154500.0,114.06,114.53,114.02,114.43,154500.0
2012-07-26 09:30:00,116.44,117.0,116.0,116.88,232300.0,116.44,117.0,116.0,116.88,232300.0
2012-07-26 09:35:00,116.87,117.3,116.73,117.18,146100.0,116.87,117.3,116.73,117.18,146100.0
2012-07-26 09:40:00,117.18,117.21,116.86,117.0,80100.0,117.18,117.21,116.86,117.0,80100.0
2012-07-26 09:45:00,116.98,117.03,116.41,116.41,102200.0,116.98,117.03,116.41,116.41,102200.0
2012-07-26 09:50:00,116.43,117.02,116.35,117.01,92100.0,116.43,117.02,116.35,117.01,92100.0
2012-07-26 09:55:00,117.06,117.27,116.92,117.14,61700.0,117.06,117.27,116.92,117.14,61700.0
2012-07-26 10:00:00,117.2,117.25,116.91,117.0,73000.0,117.2,117.25,116.91,117.0,73000.0
2012-07-26 10:05:00,116.99,117.62,116.97,117.61,125000.0,116.99,117.62,116.97,117.61,125000.0
2012-07-26 10:10:00,117.62,117.7,117.21,117.48,103100.0,117.62,117.7,117.21,117.48,103100.0
2012-07-26 10:15:00,117.48,117.55,117.14,117.18,44800.0,117.48,117.55,117.14,117.18,44800.0
2012-07-26 10:20:00,117.2,117.36,117.11,117.32,45500.0,117.2,117.36,117.11,117.32,45500.0
2012-07-26 10:25:00,117.32,117.48,117.27,117.43,33900.0,117.32,117.48,117.27,117.43,33900.0
2012-07-26 10:30:00,117.36,117.54,117.3,117.44,81300.0,117.36,117.54,117.3,117.44,81300.0
2012-07-26 10:35:00,117.44,117.55,117.33,117.43,80400.0,117.44,117.55,117.33,117.43,80400.0
2012-07-26 10:40:00,117.42,117.84,117.42,117.78,181400.0,117.42,117.84,117.42,117.78,181400.0
2012-07-26 10:45:00,117.78,117.78,117.37,117.45,55700.0,117.78,117.78,117.37,117.45,55700.0
2012-07-26 10:50:00,117.47,117.55,117.28,117.37,63900.0,117.47,117.55,117.28,117.37,63900.0
2012-07-26 10:55:00,117.39,117.91,117.38,117.86,50900.0,117.39,117.91,117.38,117.86,50900.0
2012-07-26 11:00:00,117.92,118.0,117.74,118.0,51400.0,117.92,118.0,117.74,118.0,51400.0
2012-07-26 11:05:00,118.0,118.0,117.72,117.92,62100.0,118.0,118.0,117.72,117.92,62100.0
2012-07-26 11:10:00,117.9,118.08,117.81,117.89,60800.0,117.9,118.08,117.81,117.89,60800.0
2012-07-26 11:15:00,117.85,118.15,117.81,118.1,81000.0,117.85,118.15,117.81,118.1,81000.0
2012-07-26 11:20:00,118.11,118.11,117.7,117.8,42200.0,118.11,118.11,117.7,117.8,42200.0
2012-07-26 11:25:00,117.7,117.79,117.49,117.76,41100.0,117.7,117.79,117.49,117.76,41100.0
2012-07-26 11:30:00,117.79,117.87,117.55,117.64,47900.0,117.79,117.87,117.55,117.64,47900.0
2012-07-26 11:35:00,117.63,117.8,117.58,117.68,36900.0,117.63,117.8,117.58,117.68,36900.0
2012-07-26 11:40:00,117.71,117.82,117.54,117.82,68800.0,117.71,117.82,117.54,117.82,68800.0
2012-07-26 11:45:00,117.81,117.81,117.64,117.69,30000.0,117.81,117.81,117.64,117.69,30000.0
2012-07-26 11:50:00,117.67,117.73,117.51,117.56,23300.0,117.67,117.73,117.51,117.56,23300.0
2012-07-26 11:55:00,117.51,117.77,117.47,117.64,35100.0,117.51,117.77,117.47,117.64,35100.0
2012-07-26 12:00:00,117.71,117.75,117.6,117.65,25000.0,117.71,117.75,117.6,117.65,25000.0
2012-07-26 12:05:00,117.63,117.77,117.55,117.77,24000.0,117.63,117.77,117.55,117.77,24000.0
2012-07-26 12:10:00,117.75,118.0,117.68,117.95,27700.0,117.75,118.0,117.68,117.95,27700.0
2012-07-26 12:15:00,117.98,118.25,117.96,118.18,79000.0,117.98,118.25,117.96,118.18,79000.0
2012-07-26 12:20:00,118.19,118.37,118.04,118.26,51400.0,118.19,118.37,118.04,118.26,51400.0
2012-07-26 12:25:00,118.28,118.32,118.21,118.21,30400.0,118.28,118.32,118.21,118.21,30400.0
2012-07-26 12:30:00,118.19,118.68,118.12,118.65,65900.0,118.19,118.68,118.12,118.65,65900.0
2012-07-26 12:35:00,118.7,118.8,118.53,118.77,52600.0,118.7,118.8,118.53,118.77,52600.0
2012-07-26 12:40:00,118.76,118.99,118.67,118.69,44500.0,118.76,118.99,118.67,118.69,44500.0
2012-07-26 12:45:00,118.75,118.81,118.59,118.64,22100.0,118.75,118.81,118.59,118.64,22100.0
2012-07-26 12:50:00,118.6,118.72,118.47,118.66,21300.0,118.6,118.72,118.47,118.66,21300.0
2012-07-26 12:55:00,118.69,118.88,118.69,118.78,34800.0,118.69,118.88,118.69,118.78,34800.0
2012-07-26 13:00:00,118.78,118.85,118.6,118.73,21700.0,118.78,118.85,118.6,118.73,21700.0
2012-07-26 13:05:00,118.75,118.81,118.71,118.78,18600.0,118.75,118.81,118.71,118.78,18600.0
2012-07-26 13:10:00,118.75,118.76,118.6,118.64,17600.0,118.75,118.76,118.6,118.64,17600.0
2012-07-26 13:15:00,118.65,118.73,118.57,118.6,20400.0,118.65,118.73,118.57,118.6,20400.0
2012-07-26 13:20:00,118.61,118.75,118.52,118.73,18600.0,118.61,118.75,118.52,118.73,18600.0
2012-07-26 13:25:00,118.73,118.95,118.73,118.83,50300.0,118.73,118.95,118.73,118.83,50300.0
2012-07-26 13:30:00,118.86,119.0,118.85,118.99,61800.0,118.86,119.0,118.85,118.99,61800.0
2012-07-26 13:35:00,118.99,119.06,118.92,118.96,71700.0,118.99,119.06,118.92,118.96,71700.0
2012-07-26 13:40:00,118.96,118.97,118.8,118.91,27800.0,118.96,118.97,118.8,118.91,27800.0
2012-07-26 13:45:00,118.84,118.89,118.66,118.7,41900.0,118.84,118.89,118.66,118.7,41900.0
2012-07-26 13:50:00,118.69,118.73,118.5,118.66,27900.0,118.69,118.73,118.5,118.66,27900.0
2012-07-26 13:55:00,118.6,118.67,117.86,117.91,119500.0,118.6,118.67,117.86,117.91,119500.0
2012-07-26 14:00:00,117.91,118.41,117.9,118.38,38400.0,117.91,118.41,117.9,118.38,38400.0
2012-07-26 14:05:00,118.32,118.49,118.25,118.48,38500.0,118.32,118.49,118.25,118.48,38500.0
2012-07-26 14:10:00,118.48,118.72,118.48,118.61,38200.0,118.48,118.72,118.48,118.61,38200.0
2012-07-26 14:15:00,118.64,118.64,118.46,118.5,43900.0,118.64,118.64,118.46,118.5,43900.0
2012-07-26 14:20:00,118.52,118.57,118.36,118.51,35600.0,118.52,118.57,118.36,118.51,35600.0
2012-07-26 14:25:00,118.51,118.53,118.22,118.23,28200.0,118.51,118.53,118.22,118.23,28200.0
2012-07-26 14:30:00,118.23,118.29,118.12,118.16,16600.0,118.23,118.29,118.12,118.16,16600.0
2012-07-26 14:35:00,118.13,118.38,118.13,118.26,21600.0,118.13,118.38,118.13,118.26,21600.0
2012-07-26 14:40:00,118.26,118.41,118.19,118.25,36100.0,118.26,118.41,118.19,118.25,36100.0
2012-07-26 14:45:00,118.19,118.55,118.19,118.51,28300.0,118.19,118.55,118.19,118.51,28300.0
2012-07-26 14:50:00,118.53,118.75,118.47,118.66,41100.0,118.53,118.75,118.47,118.66,41100.0
2012-07-26 14:55:00,118.7,118.7,118.5,118.52,19600.0,118.7,118.7,118.5,118.52,19600.0
2012-07-26 15:00:00,118.52,118.63,118.52,118.55,16900.0,118.52,118.63,118.52,118.55,16900.0
2012-07-26 15:05:00,118.57,118.6,118.21,118.36,42100.0,118.57,118.6,118.21,118.36,42100.0
2012-07-26 15:10:00,118.38,118.54,118.36,118.4,25400.0,118.38,118.54,118.36,118.4,25400.0
2012-07-26 15:15:00,118.4,118.45,118.15,118.25,90700.0,118.4,118.45,118.15,118.25,90700.0
2012-07-26 15:20:00,118.25,118.55,118.25,118.55,44500.0,118.25,118.55,118.25,118.55,44500.0
2012-07-26 15:25:00,118.59,118.92,118.59,118.92,49700.0,118.59,118.92,118.59,118.92,49700.0
2012-07-26 15:30:00,118.9,119.04,118.78,118.98,139000.0,118.9,119.04,118.78,118.98,139000.0
2012-07-26 15:35:00,118.99,119.17,118.91,119.16,146200.0,118.99,119.17,118.91,119.16,146200.0
2012-07-26 15:40:00,119.17,119.3,119.13,119.23,94100.0,119.17,119.3,119.13,119.23,94100.0
2012-07-26 15:45:00,119.19,119.27,118.85,118.89,123500.0,119.19,119.27,118.85,118.89,123500.0
2012-07-26 15:50:00,118.89,118.89,118.53,118.67,136000.0,118.89,118.89,118.53,118.67,136000.0
2012-07-26 15:55:00,118.65,118.8,118.55,118.62,214400.0,118.65,118.8,118.55,118.62,214400.0
2012-07-27 09:30:00,119.95,120.0,119.31,119.61,253400.0,119.95,120.0,119.31,119.61,253400.0
2012-07-27 09:35:00,119.5,120.4,118.55,118.91,259900.0,119.5,120.4,118.55,118.91,259900.0
2012-07-27 09:40:00,118.82,119.53,118.54,119.16,110600.0,118.82,119.53,118.54,119.16,110600.0
2012-07-27 09:45:00,119.17,119.97,119.07,119.79,84000.0,119.17,119.97,119.07,119.79,84000.0
2012-07-27 09:50:00,119.69,120.01,119.59,119.69,103900.0,119.69,120.01,119.59,119.69,103900.0
2012-07-27 09:55:00,119.69,120.18,119.5,120.12,108900.0,119.69,120.18,119.5,120.12,108900.0
2012-07-27 10:00:00,120.16,120.2,119.86,120.2,119800.0,120.16,120.2,119.86,120.2,119800.0
2012-07-27 10:05:00,120.13,121.31,120.11,120.98,287400.0,120.13,121.31,120.11,120.98,287400.0
2012-07-27 10:10:00,121.0,121.0,120.31,120.43,111600.0,121.0,121.0,120.31,120.43,111600.0
2012-07-27 10:15:00,120.42,120.79,120.38,120.49,76400.0,120.42,120.79,120.38,120.49,76400.0
2012-07-27 10:20:00,120.46,120.91,120.43,120.8,63500.0,120.46,120.91,120.43,120.8,63500.0
2012-07-27 10:25:00,120.78,121.12,120.7,120.7,83600.0,120.78,121.12,120.7,120.7,83600.0
2012-07-27 10:30:00,120.7,121.27,120.7,121.12,80200.0,120.7,121.27,120.7,121.12,80200.0
2012-07-27 10:35:00,121.09,121.14,120.84,121.0,49800.0,121.09,121.14,120.84,121.0,49800.0
2012-07-27 10:40:00,120.97,121.58,120.97,121.52,120000.0,120.97,121.58,120.97,121.52,120000.0
2012-07-27 10:45:00,121.52,121.86,121.52,121.69,104100.0,121.52,121.86,121.52,121.69,104100.0
2012-07-27 10:50:00,121.72,121.74,121.55,121.68,51700.0,121.72,121.74,121.55,121.68,51700.0
2012-07-27 10:55:00,121.72,121.87,121.68,121.77,60000.0,121.72,121.87,121.68,121.77,60000.0
2012-07-27 11:00:00,121.75,121.86,121.7,121.7,39500.0,121.75,121.86,121.7,121.7,39500.0
2012-07-27 11:05:00,121.74,121.85,121.65,121.7,42900.0,121.74,121.85,121.65,121.7,42900.0
2012-07-27 11:10:00,121.7,121.94,121.67,121.89,73800.0,121.7,121.94,121.67,121.89,73800.0
2012-07-27 11:15:00,121.93,122.26,121.9,122.24,140200.0,121.93,122.26,121.9,122.24,140200.0
2012-07-27 11:20:00,122.26,122.5,122.14,122.39,102900.0,122.26,122.5,122.14,122.39,102900.0
2012-07-27 11:25:00,122.38,122.41,122.15,122.26,55500.0,122.38,122.41,122.15,122.26,55500.0
2012-07-27 11:30:00,122.23,122.72,122.2,122.72,121500.0,122.23,122.72,122.2,122.72,121500.0
2012-07-27 11:35:00,122.71,122.85,122.66,122.75,146400.0,122.71,122.85,122.66,122.75,146400.0
2012-07-27 11:40:00,122.74,122.83,122.59,122.59,72800.0,122.74,122.83,122.59,122.59,72800.0
2012-07-27 11:45:00,122.6,122.76,122.6,122.68,49300.0,122.6,122.76,122.6,122.68,49300.0
2012-07-27 11:50:00,122.7,122.82,122.68,122.78,36100.0,122.7,122.82,122.68,122.78,36100.0
2012-07-27 11:55:00,122.79,122.88,122.74,122.75,31200.0,122.79,122.88,122.74,122.75,31200.0
2012-07-27 12:00:00,122.73,122.81,122.65,122.71,63500.0,122.73,122.81,122.65,122.71,63500.0
2012-07-27 12:05:00,122.69,122.75,122.22,122.57,78700.0,122.69,122.75,122.22,122.57,78700.0
2012-07-27 12:10:00,122.57,122.83,122.56,122.82,68800.0,122.57,122.83,122.56,122.82,68800.0
2012-07-27 12:15:00,122.79,122.82,122.65,122.8,50200.0,122.79,122.82,122.65,122.8,50200.0
2012-07-27 12:20:00,122.77,122.95,122.75,122.93,58300.0,122.77,122.95,122.75,122.93,58300.0
2012-07-27 12:25:00,122.93,123.0,122.92,122.96,89300.0,122.93,123.0,122.92,122.96,89300.0
2012-07-27 12:30:00,122.96,123.01,122.89,122.94,55100.0,122.96,123.01,122.89,122.94,55100.0
2012-07-27 12:35:00,122.96,123.14,122.94,123.06,40000.0,122.96,123.14,122.94,123.06,40000.0
2012-07-27 12:40:00,123.05,123.48,123.05,123.48,98100.0,123.05,123.48,123.05,123.48,98100.0
2012-07-27 12:45:00,123.43,123.47,123.25,123.25,52600.0,123.43,123.47,123.25,123.25,52600.0
2012-07-27 12:50:00,123.27,123.37,123.14,123.31,33000.0,123.27,123.37,123.14,123.31,33000.0
2012-07-27 12:55:00,123.35,123.47,123.32,123.39,39900.0,123.35,123.47,123.32,123.39,39900.0
2012-07-27 13:00:00,123.41,123.41,123.24,123.3,31400.0,123.41,123.41,123.24,123.3,31400.0
2012-07-27 13:05:00,123.3,123.3,123.06,123.2,47700.0,123.3,123.3,123.06,123.2,47700.0
2012-07-27 13:10:00,123.19,123.26,123.18,123.24,38300.0,123.19,123.26,123.18,123.24,38300.0
2012-07-27 13:15:00,123.22,123.24,123.12,123.23,21000.0,123.22,123.24,123.12,123.23,21000.0
2012-07-27 13:20:00,123.24,123.24,123.09,123.14,26800.0,123.24,123.24,123.09,123.14,26800.0
2012-07-27 13:25:00,123.14,123.83,123.12,123.83,122600.0,123.14,123.83,123.12,123.83,122600.0
2012-07-27 13:30:00,123.82,124.04,123.77,123.95,83000.0,123.82,124.04,123.77,123.95,83000.0
2012-07-27 13:35:00,123.97,124.2,123.75,124.1,95300.0,123.97,124.2,123.75,124.1,95300.0
2012-07-27 13:40:00,124.14,124.2,123.81,123.91,80200.0,124.14,124.2,123.81,123.91,80200.0
2012-07-27 13:45:00,123.93,123.93,123.4,123.4,70100.0,123.93,123.93,123.4,123.4,70100.0
2012-07-27 13:50:00,123.39,123.62,123.37,123.52,40600.0,123.39,123.62,123.37,123.52,40600.0
2012-07-27 13:55:00,123.59,123.73,123.38,123.44,37100.0,123.59,123.73,123.38,123.44,37100.0
2012-07-27 14:00:00,123.45,123.54,123.34,123.52,38700.0,123.45,123.54,123.34,123.52,38700.0
2012-07-27 14:05:00,123.48,123.67,123.38,123.45,46600.0,123.48,123.67,123.38,123.45,46600.0
2012-07-27 14:10:00,123.48,123.53,123.09,123.1,49100.0,123.48,123.53,123.09,123.1,49100.0
2012-07-27 14:15:00,123.1,123.22,122.89,122.89,48000.0,123.1,123.22,122.89,122.89,48000.0
2012-07-27 14:20:00,122.94,123.27,122.69,123.11,116400.0,122.94,123.27,122.69,123.11,116400.0
2012-07-27 14:25:00,123.1,123.34,123.0,123.17,38500.0,123.1,123.34,123.0,123.17,38500.0
2012-07-27 14:30:00,123.2,123.49,123.2,123.44,26100.0,123.2,123.49,123.2,123.44,26100.0
2012-07-27 14:35:00,123.46,123.48,123.19,123.3,35300.0,123.46,123.48,123.19,123.3,35300.0
2012-07-27 14:40:00,123.22,123.5,123.09,123.43,49400.0,123.22,123.5,123.09,123.43,49400.0
2012-07-27 14:45:00,123.38,123.38,123.15,123.15,29800.0,123.38,123.38,123.15,123.15,29800.0
2012-07-27 14:50:00,123.15,123.34,123.04,123.3,29300.0,123.15,123.34,123.04,123.3,29300.0
2012-07-27 14:55:00,123.28,123.34,123.16,123.26,24900.0,123.28,123.34,123.16,123.26,24900.0
2012-07-27 15:00:00,123.29,123.34,123.16,123.21,31200.0,123.29,123.34,123.16,123.21,31200.0
2012-07-27 15:05:00,123.21,123.41,123.21,123.33,49900.0,123.21,123.41,123.21,123.33,49900.0
2012-07-27 15:10:00,123.33,123.33,123.21,123.29,22800.0,123.33,123.33,123.21,123.29,22800.0
2012-07-27 15:15:00,123.31,123.36,123.12,123.3,41000.0,123.31,123.36,123.12,123.3,41000.0
2012-07-27 15:20:00,123.29,123.3,123.08,123.18,76500.0,123.29,123.3,123.08,123.18,76500.0
2012-07-27 15:25:00,123.19,123.41,123.14,123.37,48300.0,123.19,123.41,123.14,123.37,48300.0
2012-07-27 15:30:00,123.35,123.57,123.28,123.52,79900.0,123.35,123.57,123.28,123.52,79900.0
2012-07-27 15:35:00,123.55,123.65,123.5,123.6,54800.0,123.55,123.65,123.5,123.6,54800.0
2012-07-27 15:40:00,123.61,123.81,123.52,123.77,113100.0,123.61,123.81,123.52,123.77,113100.0
2012-07-27 15:45:00,123.79,123.94,123.43,123.51,117600.0,123.79,123.94,123.43,123.51,117600.0
2012-07-27 15:50:00,123.49,123.68,123.19,123.33,128400.0,123.49,123.68,123.19,123.33,128400.0
2012-07-27 15:55:00,123.29,123.72,123.23,123.7,211700.0,123.29,123.72,123.23,123.7,211700.0
2012-07-30 09:30:00,123.31,123.7,123.12,123.38,128200.0,123.31,123.7,123.12,123.38,128200.0
2012-07-30 09:35:00,123.44,123.44,122.2,122.3,115400.0,123.44,123.44,122.2,122.3,115400.0
2012-07-30 09:40:00,122.3,123.0,122.15,123.0,94400.0,122.3,123.0,122.15,123.0,94400.0
2012-07-30 09:45:00,123.0,123.15,122.4,122.54,76100.0,123.0,123.15,122.4,122.54,76100.0
2012-07-30 09:50:00,122.5,122.53,122.09,122.11,74400.0,122.5,122.53,122.09,122.11,74400.0
2012-07-30 09:55:00,122.11,122.82,122.11,122.74,60700.0,122.11,122.82,122.11,122.74,60700.0
2012-07-30 10:00:00,122.66,122.76,122.01,122.49,75400.0,122.66,122.76,122.01,122.49,75400.0
2012-07-30 10:05:00,122.5,123.1,122.17,122.26,84300.0,122.5,123.1,122.17,122.26,84300.0
2012-07-30 10:10:00,122.18,122.46,121.72,121.92,84600.0,122.18,122.46,121.72,121.92,84600.0
2012-07-30 10:15:00,121.88,122.0,121.49,121.81,87300.0,121.88,122.0,121.49,121.81,87300.0
2012-07-30 10:20:00,121.76,122.12,121.5,122.01,60500.0,121.76,122.12,121.5,122.01,60500.0
2012-07-30 10:25:00,122.11,122.19,121.69,121.9,46300.0,122.11,122.19,121.69,121.9,46300.0
2012-07-30 10:30:00,121.9,122.01,121.51,121.6,47200.0,121.9,122.01,121.51,121.6,47200.0
2012-07-30 10:35:00,121.59,121.82,121.4,121.69,66900.0,121.59,121.82,121.4,121.69,66900.0
2012-07-30 10:40:00,121.71,121.81,121.4,121.51,45500.0,121.71,121.81,121.4,121.51,45500.0
2012-07-30 10:45:00,121.47,121.62,121.2,121.21,51500.0,121.47,121.62,121.2,121.21,51500.0
2012-07-30 10:50:00,121.24,121.36,120.95,121.14,75100.0,121.24,121.36,120.95,121.14,75100.0
2012-07-30 10:55:00,121.14,121.15,120.74,120.76,72900.0,121.14,121.15,120.74,120.76,72900.0
2012-07-30 11:00:00,120.77,120.86,120.63,120.79,51600.0,120.77,120.86,120.63,120.79,51600.0
2012-07-30 11:05:00,120.77,120.8,120.35,120.41,93200.0,120.77,120.8,120.35,120.41,93200.0
2012-07-30 11:10:00,120.36,120.46,120.2,120.2,45300.0,120.36,120.46,120.2,120.2,45300.0
2012-07-30 11:15:00,120.2,120.32,119.75,119.88,86400.0,120.2,120.32,119.75,119.88,86400.0
2012-07-30 11:20:00,119.87,120.11,119.66,119.99,60700.0,119.87,120.11,119.66,119.99,60700.0
2012-07-30 11:25:00,120.0,120.09,119.93,120.01,26700.0,120.0,120.09,119.93,120.01,26700.0
2012-07-30 11:30:00,120.08,120.37,119.86,120.06,65400.0,120.08,120.37,119.86,120.06,65400.0
2012-07-30 11:35:00,120.05,120.38,119.99,120.34,52100.0,120.05,120.38,119.99,120.34,52100.0
2012-07-30 11:40:00,120.37,120.37,120.11,120.23,26700.0,120.37,120.37,120.11,120.23,26700.0
2012-07-30 11:45:00,120.26,120.72,120.26,120.61,64300.0,120.26,120.72,120.26,120.61,64300.0
2012-07-30 11:50:00,120.55,120.86,120.3,120.79,52400.0,120.55,120.86,120.3,120.79,52400.0
2012-07-30 11:55:00,120.79,120.93,120.72,120.86,42400.0,120.79,120.93,120.72,120.86,42400.0
2012-07-30 12:00:00,120.88,120.88,120.23,120.23,39000.0,120.88,120.88,120.23,120.23,39000.0
2012-07-30 12:05:00,120.3,120.3,119.94,119.99,21800.0,120.3,120.3,119.94,119.99,21800.0
2012-07-30 12:10:00,119.96,120.28,119.86,120.25,34800.0,119.96,120.28,119.86,120.25,34800.0
2012-07-30 12:15:00,120.26,120.43,120.04,120.27,29500.0,120.26,120.43,120.04,120.27,29500.0
2012-07-30 12:20:00,120.3,120.43,120.0,120.0,19600.0,120.3,120.43,120.0,120.0,19600.0
2012-07-30 12:25:00,120.0,120.0,119.72,119.83,42500.0,120.0,120.0,119.72,119.83,42500.0
2012-07-30 12:30:00,119.77,119.8,119.37,119.5,89600.0,119.77,119.8,119.37,119.5,89600.0
2012-07-30 12:35:00,119.5,119.76,119.44,119.54,52500.0,119.5,119.76,119.44,119.54,52500.0
2012-07-30 12:40:00,119.54,120.15,119.54,120.09,38400.0,119.54,120.15,119.54,120.09,38400.0
2012-07-30 12:45:00,120.12,120.21,120.05,120.09,15800.0,120.12,120.21,120.05,120.09,15800.0
2012-07-30 12:50:00,120.08,120.31,120.02,120.2,15800.0,120.08,120.31,120.02,120.2,15800.0
2012-07-30 12:55:00,120.18,120.22,119.96,120.21,15600.0,120.18,120.22,119.96,120.21,15600.0
2012-07-30 13:00:00,120.21,120.21,120.0,120.15,10000.0,120.21,120.21,120.0,120.15,10000.0
2012-07-30 13:05:00,120.14,120.26,120.03,120.24,23300.0,120.14,120.26,120.03,120.24,23300.0
2012-07-30 13:10:00,120.27,120.42,120.24,120.41,17900.0,120.27,120.42,120.24,120.41,17900.0
2012-07-30 13:15:00,120.42,120.51,120.22,120.48,59400.0,120.42,120.51,120.22,120.48,59400.0
2012-07-30 13:20:00,120.53,120.75,120.44,120.75,18300.0,120.53,120.75,120.44,120.75,18300.0
2012-07-30 13:25:00,120.75,120.75,120.52,120.57,14900.0,120.75,120.75,120.52,120.57,14900.0
2012-07-30 13:30:00,120.69,120.84,120.62,120.77,26400.0,120.69,120.84,120.62,120.77,26400.0
2012-07-30 13:35:00,120.8,121.08,120.79,121.0,41900.0,120.8,121.08,120.79,121.0,41900.0
2012-07-30 13:40:00,121.01,121.2,120.98,121.2,68900.0,121.01,121.2,120.98,121.2,68900.0
2012-07-30 13:45:00,121.16,121.49,121.16,121.41,88200.0,121.16,121.49,121.16,121.41,88200.0
2012-07-30 13:50:00,121.41,121.64,121.36,121.62,46300.0,121.41,121.64,121.36,121.62,46300.0
2012-07-30 13:55:00,121.65,121.87,121.61,121.63,32500.0,121.65,121.87,121.61,121.63,32500.0
2012-07-30 14:00:00,121.67,121.67,121.41,121.52,37800.0,121.67,121.67,121.41,121.52,37800.0
2012-07-30 14:05:00,121.5,121.5,121.35,121.49,51100.0,121.5,121.5,121.35,121.49,51100.0
2012-07-30 14:10:00,121.43,121.94,121.42,121.89,43700.0,121.43,121.94,121.42,121.89,43700.0
2012-07-30 14:15:00,121.87,122.04,121.63,121.68,60200.0,121.87,122.04,121.63,121.68,60200.0
2012-07-30 14:20:00,121.67,121.79,121.4,121.52,27400.0,121.67,121.79,121.4,121.52,27400.0
2012-07-30 14:25:00,121.52,121.59,121.4,121.56,14200.0,121.52,121.59,121.4,121.56,14200.0
2012-07-30 14:30:00,121.58,121.81,121.55,121.65,20700.0,121.58,121.81,121.55,121.65,20700.0
2012-07-30 14:35:00,121.7,121.81,121.56,121.75,14100.0,121.7,121.81,121.56,121.75,14100.0
2012-07-30 14:40:00,121.75,121.9,121.65,121.67,15700.0,121.75,121.9,121.65,121.67,15700.0
2012-07-30 14:45:00,121.72,121.89,121.71,121.71,11600.0,121.72,121.89,121.71,121.71,11600.0
2012-07-30 14:50:00,121.71,121.79,121.6,121.72,13200.0,121.71,121.79,121.6,121.72,13200.0
2012-07-30 14:55:00,121.75,121.76,121.55,121.73,13000.0,121.75,121.76,121.55,121.73,13000.0
2012-07-30 15:00:00,121.77,121.79,121.54,121.57,14700.0,121.77,121.79,121.54,121.57,14700.0
2012-07-30 15:05:00,121.54,121.55,121.2,121.2,35200.0,121.54,121.55,121.2,121.2,35200.0
2012-07-30 15:10:00,121.24,121.33,121.12,121.13,31200.0,121.24,121.33,121.12,121.13,31200.0
2012-07-30 15:15:00,121.12,121.35,121.12,121.35,24000.0,121.12,121.35,121.12,121.35,24000.0
2012-07-30 15:20:00,121.26,121.35,121.15,121.24,19500.0,121.26,121.35,121.15,121.24,19500.0
2012-07-30 15:25:00,121.26,121.3,121.0,121.21,27100.0,121.26,121.3,121.0,121.21,27100.0
2012-07-30 15:30:00,121.21,121.49,121.21,121.25,36700.0,121.21,121.49,121.21,121.25,36700.0
2012-07-30 15:35:00,121.25,121.3,120.96,121.12,46800.0,121.25,121.3,120.96,121.12,46800.0
2012-07-30 15:40:00,121.12,121.26,121.02,121.2,25400.0,121.12,121.26,121.02,121.2,25400.0
2012-07-30 15:45:00,121.2,121.27,121.05,121.21,32300.0,121.2,121.27,121.05,121.21,32300.0
2012-07-30 15:50:00,121.21,121.24,121.0,121.17,54400.0,121.21,121.24,121.0,121.17,54400.0
2012-07-30 15:55:00,121.16,121.3,121.09,121.3,78000.0,121.16,121.3,121.09,121.3,78000.0
2012-07-31 09:30:00,121.39,122.94,121.1,122.66,133900.0,121.39,122.94,121.1,122.66,133900.0
2012-07-31 09:35:00,122.81,123.5,122.29,123.3,114100.0,122.81,123.5,122.29,123.3,114100.0
2012-07-31 09:40:00,123.25,123.76,123.1,123.5,96000.0,123.25,123.76,123.1,123.5,96000.0
2012-07-31 09:45:00,123.44,123.44,122.51,122.71,67900.0,123.44,123.44,122.51,122.71,67900.0
2012-07-31 09:50:00,122.62,122.85,122.07,122.53,60800.0,122.62,122.85,122.07,122.53,60800.0
2012-07-31 09:55:00,122.47,122.47,121.67,122.23,85600.0,122.47,122.47,121.67,122.23,85600.0
2012-07-31 10:00:00,122.36,122.64,121.58,122.04,99200.0,122.36,122.64,121.58,122.04,99200.0
2012-07-31 10:05:00,122.08,122.22,121.47,121.75,90700.0,122.08,122.22,121.47,121.75,90700.0
2012-07-31 10:10:00,121.63,121.73,121.34,121.45,66700.0,121.63,121.73,121.34,121.45,66700.0
2012-07-31 10:15:00,121.52,121.85,121.41,121.43,58700.0,121.52,121.85,121.41,121.43,58700.0
2012-07-31 10:20:00,121.4,121.57,120.88,121.48,115800.0,121.4,121.57,120.88,121.48,115800.0
2012-07-31 10:25:00,121.59,121.76,120.9,120.9,64200.0,121.59,121.76,120.9,120.9,64200.0
2012-07-31 10:30:00,120.87,121.09,120.38,120.5,113200.0,120.87,121.09,120.38,120.5,113200.0
2012-07-31 10:35:00,120.52,120.63,119.83,119.83,130900.0,120.52,120.63,119.83,119.83,130900.0
2012-07-31 10:40:00,119.96,120.78,119.85,120.76,55800.0,119.96,120.78,119.85,120.76,55800.0
2012-07-31 10:45:00,120.86,120.99,120.75,120.77,42800.0,120.86,120.99,120.75,120.77,42800.0
2012-07-31 10:50:00,120.78,121.14,120.73,121.06,34600.0,120.78,121.14,120.73,121.06,34600.0
2012-07-31 10:55:00,121.04,121.12,120.63,120.63,24600.0,121.04,121.12,120.63,120.63,24600.0
2012-07-31 11:00:00,120.68,120.86,120.47,120.48,45800.0,120.68,120.86,120.47,120.48,45800.0
2012-07-31 11:05:00,120.57,120.64,120.16,120.41,39100.0,120.57,120.64,120.16,120.41,39100.0
2012-07-31 11:10:00,120.39,120.69,120.3,120.36,40300.0,120.39,120.69,120.3,120.36,40300.0
2012-07-31 11:15:00,120.35,120.45,120.17,120.23,36300.0,120.35,120.45,120.17,120.23,36300.0
2012-07-31 11:20:00,120.29,120.79,120.29,120.7,62800.0,120.29,120.79,120.29,120.7,62800.0
2012-07-31 11:25:00,120.69,120.79,120.59,120.71,14100.0,120.69,120.79,120.59,120.71,14100.0
2012-07-31 11:30:00,120.67,120.68,120.49,120.55,30300.0,120.67,120.68,120.49,120.55,30300.0
2012-07-31 11:35:00,120.58,120.93,120.57,120.79,21700.0,120.58,120.93,120.57,120.79,21700.0
2012-07-31 11:40:00,120.78,120.86,120.69,120.69,12000.0,120.78,120.86,120.69,120.69,12000.0
2012-07-31 11:45:00,120.75,120.94,120.6,120.87,43900.0,120.75,120.94,120.6,120.87,43900.0
2012-07-31 11:50:00,120.89,121.15,120.85,121.12,25900.0,120.89,121.15,120.85,121.12,25900.0
2012-07-31 11:55:00,121.09,121.33,121.07,121.23,21200.0,121.09,121.33,121.07,121.23,21200.0
2012-07-31 12:00:00,121.18,121.18,120.28,120.42,57300.0,121.18,121.18,120.28,120.42,57300.0
2012-07-31 12:05:00,120.45,120.5,120.4,120.5,5500.0,120.45,120.5,120.4,120.5,5500.0
2012-07-31 12:10:00,120.5,120.5,120.0,120.13,80100.0,120.5,120.5,120.0,120.13,80100.0
2012-07-31 12:15:00,120.14,120.15,119.89,120.0,78500.0,120.14,120.15,119.89,120.0,78500.0
2012-07-31 12:20:00,120.01,120.07,119.75,120.07,61100.0,120.01,120.07,119.75,120.07,61100.0
2012-07-31 12:25:00,119.98,119.99,119.71,119.98,63600.0,119.98,119.99,119.71,119.98,63600.0
2012-07-31 12:30:00,119.95,120.23,119.91,120.21,52600.0,119.95,120.23,119.91,120.21,52600.0
2012-07-31 12:35:00,120.27,120.52,120.23,120.41,39000.0,120.27,120.52,120.23,120.41,39000.0
2012-07-31 12:40:00,120.4,120.52,120.18,120.22,38300.0,120.4,120.52,120.18,120.22,38300.0
2012-07-31 12:45:00,120.22,120.22,119.85,120.0,54800.0,120.22,120.22,119.85,120.0,54800.0
2012-07-31 12:50:00,120.01,120.11,119.95,120.09,9000.0,120.01,120.11,119.95,120.09,9000.0
2012-07-31 12:55:00,120.07,120.19,120.02,120.18,19800.0,120.07,120.19,120.02,120.18,19800.0
2012-07-31 13:00:00,120.14,120.34,120.1,120.34,16100.0,120.14,120.34,120.1,120.34,16100.0
2012-07-31 13:05:00,120.37,120.65,120.31,120.52,33200.0,120.37,120.65,120.31,120.52,33200.0
2012-07-31 13:10:00,120.57,120.69,120.43,120.6,14500.0,120.57,120.69,120.43,120.6,14500.0
2012-07-31 13:15:00,120.63,120.83,120.61,120.69,22600.0,120.63,120.83,120.61,120.69,22600.0
2012-07-31 13:20:00,120.67,120.81,120.41,120.5,23300.0,120.67,120.81,120.41,120.5,23300.0
2012-07-31 13:25:00,120.48,120.74,120.48,120.64,16800.0,120.48,120.74,120.48,120.64,16800.0
2012-07-31 13:30:00,120.7,120.75,120.45,120.45,10200.0,120.7,120.75,120.45,120.45,10200.0
2012-07-31 13:35:00,120.48,120.66,120.45,120.6,8100.0,120.48,120.66,120.45,120.6,8100.0
2012-07-31 13:40:00,120.57,120.65,120.45,120.54,11100.0,120.57,120.65,120.45,120.54,11100.0
2012-07-31 13:45:00,120.52,120.69,120.44,120.52,22600.0,120.52,120.69,120.44,120.52,22600.0
2012-07-31 13:50:00,120.58,120.95,120.57,120.86,18800.0,120.58,120.95,120.57,120.86,18800.0
2012-07-31 13:55:00,120.85,120.88,120.62,120.72,14400.0,120.85,120.88,120.62,120.72,14400.0
2012-07-31 14:00:00,120.67,120.9,120.57,120.78,21700.0,120.67,120.9,120.57,120.78,21700.0
2012-07-31 14:05:00,120.8,120.92,120.8,120.88,24600.0,120.8,120.92,120.8,120.88,24600.0
2012-07-31 14:10:00,120.92,121.17,120.92,121.08,27600.0,120.92,121.17,120.92,121.08,27600.0
2012-07-31 14:15:00,121.1,121.14,120.91,120.95,13200.0,121.1,121.14,120.91,120.95,13200.0
2012-07-31 14:20:00,120.96,121.13,120.89,121.08,28300.0,120.96,121.13,120.89,121.08,28300.0
2012-07-31 14:25:00,121.04,121.04,120.94,120.95,12500.0,121.04,121.04,120.94,120.95,12500.0
2012-07-31 14:30:00,120.95,121.03,120.7,120.7,15400.0,120.95,121.03,120.7,120.7,15400.0
2012-07-31 14:35:00,120.7,120.82,120.59,120.75,17400.0,120.7,120.82,120.59,120.75,17400.0
2012-07-31 14:40:00,120.72,120.78,120.72,120.75,12500.0,120.72,120.78,120.72,120.75,12500.0
2012-07-31 14:45:00,120.74,121.02,120.71,120.89,32300.0,120.74,121.02,120.71,120.89,32300.0
2012-07-31 14:50:00,120.9,120.92,120.8,120.87,11900.0,120.9,120.92,120.8,120.87,11900.0
2012-07-31 14:55:00,120.89,120.92,120.75,120.77,23000.0,120.89,120.92,120.75,120.77,23000.0
2012-07-31 15:00:00,120.76,120.8,120.66,120.7,19600.0,120.76,120.8,120.66,120.7,19600.0
2012-07-31 15:05:00,120.7,120.86,120.65,120.86,21500.0,120.7,120.86,120.65,120.86,21500.0
2012-07-31 15:10:00,120.81,120.85,120.7,120.79,11000.0,120.81,120.85,120.7,120.79,11000.0
2012-07-31 15:15:00,120.82,120.82,120.64,120.69,14000.0,120.82,120.82,120.64,120.69,14000.0
2012-07-31 15:20:00,120.76,120.85,120.73,120.79,14300.0,120.76,120.85,120.73,120.79,14300.0
2012-07-31 15:25:00,120.82,120.96,120.82,120.91,24200.0,120.82,120.96,120.82,120.91,24200.0
2012-07-31 15:30:00,120.92,120.94,120.75,120.85,19600.0,120.92,120.94,120.75,120.85,19600.0
2012-07-31 15:35:00,120.81,120.85,120.69,120.7,37600.0,120.81,120.85,120.69,120.7,37600.0
2012-07-31 15:40:00,120.69,120.69,120.26,120.57,64700.0,120.69,120.69,120.26,120.57,64700.0
2012-07-31 15:45:00,120.59,120.63,120.48,120.51,50400.0,120.59,120.63,120.48,120.51,50400.0
2012-07-31 15:50:00,120.51,120.69,120.42,120.63,71400.0,120.51,120.69,120.42,120.63,71400.0
2012-07-31 15:55:00,120.57,120.72,120.4,120.6,88500.0,120.57,120.72,120.4,120.6,88500.0
2012-08-01 09:30:00,122.05,122.16,121.53,121.79,117500.0,122.05,122.16,121.53,121.79,117500.0
2012-08-01 09:35:00,121.8,121.97,121.23,121.8,118200.0,121.8,121.97,121.23,121.8,118200.0
2012-08-01 09:40:00,121.8,121.8,121.25,121.31,44700.0,121.8,121.8,121.25,121.31,44700.0
2012-08-01 09:45:00,121.3,121.3,120.99,121.13,81800.0,121.3,121.3,120.99,121.13,81800.0
2012-08-01 09:50:00,121.16,121.6,121.16,121.35,50900.0,121.16,121.6,121.16,121.35,50900.0
2012-08-01 09:55:00,121.38,121.5,121.16,121.16,65200.0,121.38,121.5,121.16,121.16,65200.0
2012-08-01 10:00:00,121.15,121.38,120.98,121.25,87300.0,121.15,121.38,120.98,121.25,87300.0
2012-08-01 10:05:00,121.26,121.76,121.23,121.5,57100.0,121.26,121.76,121.23,121.5,57100.0
2012-08-01 10:10:00,121.42,121.56,121.15,121.47,60000.0,121.42,121.56,121.15,121.47,60000.0
2012-08-01 10:15:00,121.41,121.48,121.1,121.2,28400.0,121.41,121.48,121.1,121.2,28400.0
2012-08-01 10:20:00,121.13,121.28,121.0,121.17,34400.0,121.13,121.28,121.0,121.17,34400.0
2012-08-01 10:25:00,121.11,121.67,121.11,121.55,45400.0,121.11,121.67,121.11,121.55,45400.0
2012-08-01 10:30:00,121.6,121.75,121.41,121.54,45100.0,121.6,121.75,121.41,121.54,45100.0
2012-08-01 10:35:00,121.49,121.88,121.48,121.81,54900.0,121.49,121.88,121.48,121.81,54900.0
2012-08-01 10:40:00,121.8,121.88,121.48,121.48,35900.0,121.8,121.88,121.48,121.48,35900.0
2012-08-01 10:45:00,121.46,121.74,121.34,121.63,20200.0,121.46,121.74,121.34,121.63,20200.0
2012-08-01 10:50:00,121.69,121.74,121.51,121.55,18100.0,121.69,121.74,121.51,121.55,18100.0
2012-08-01 10:55:00,121.54,121.65,121.46,121.55,25100.0,121.54,121.65,121.46,121.55,25100.0
2012-08-01 11:00:00,121.58,121.64,121.31,121.49,28900.0,121.58,121.64,121.31,121.49,28900.0
2012-08-01 11:05:00,121.49,121.76,121.44,121.75,27900.0,121.49,121.76,121.44,121.75,27900.0
2012-08-01 11:10:00,121.78,121.83,121.55,121.66,25600.0,121.78,121.83,121.55,121.66,25600.0
2012-08-01 11:15:00,121.68,121.83,121.68,121.73,22600.0,121.68,121.83,121.68,121.73,22600.0
2012-08-01 11:20:00,121.75,121.99,121.64,121.95,23600.0,121.75,121.99,121.64,121.95,23600.0
2012-08-01 11:25:00,121.98,122.4,121.94,122.24,71800.0,121.98,122.4,121.94,122.24,71800.0
2012-08-01 11:30:00,122.26,122.5,122.18,122.27,43200.0,122.26,122.5,122.18,122.27,43200.0
2012-08-01 11:35:00,122.28,122.34,122.05,122.07,18300.0,122.28,122.34,122.05,122.07,18300.0
2012-08-01 11:40:00,122.05,122.2,122.05,122.1,22400.0,122.05,122.2,122.05,122.1,22400.0
2012-08-01 11:45:00,122.17,122.17,121.89,121.95,28300.0,122.17,122.17,121.89,121.95,28300.0
2012-08-01 11:50:00,121.94,122.11,121.94,122.08,22000.0,121.94,122.11,121.94,122.08,22000.0
2012-08-01 11:55:00,122.09,122.2,122.05,122.1,21700.0,122.09,122.2,122.05,122.1,21700.0
2012-08-01 12:00:00,122.16,122.16,122.0,122.09,17200.0,122.16,122.16,122.0,122.09,17200.0
2012-08-01 12:05:00,122.14,122.34,122.13,122.24,28700.0,122.14,122.34,122.13,122.24,28700.0
2012-08-01 12:10:00,122.24,122.33,122.21,122.29,11100.0,122.24,122.33,122.21,122.29,11100.0
2012-08-01 12:15:00,122.29,122.48,122.28,122.46,28300.0,122.29,122.48,122.28,122.46,28300.0
2012-08-01 12:20:00,122.48,122.5,122.35,122.45,37200.0,122.48,122.5,122.35,122.45,37200.0
2012-08-01 12:25:00,122.45,122.95,122.43,122.93,47000.0,122.45,122.95,122.43,122.93,47000.0
2012-08-01 12:30:00,122.87,123.25,122.81,123.11,73200.0,122.87,123.25,122.81,123.11,73200.0
2012-08-01 12:35:00,123.1,123.16,122.61,122.79,44300.0,123.1,123.16,122.61,122.79,44300.0
2012-08-01 12:40:00,122.79,123.11,122.79,123.06,39000.0,122.79,123.11,122.79,123.06,39000.0
2012-08-01 12:45:00,123.05,123.06,122.85,122.94,14300.0,123.05,123.06,122.85,122.94,14300.0
2012-08-01 12:50:00,122.91,123.07,122.88,123.02,15400.0,122.91,123.07,122.88,123.02,15400.0
2012-08-01 12:55:00,123.02,123.04,122.78,122.86,20600.0,123.02,123.04,122.78,122.86,20600.0
2012-08-01 13:00:00,122.91,123.18,122.84,123.16,24200.0,122.91,123.18,122.84,123.16,24200.0
2012-08-01 13:05:00,123.16,123.2,122.99,123.09,30200.0,123.16,123.2,122.99,123.09,30200.0
2012-08-01 13:10:00,123.09,123.09,122.91,123.03,21600.0,123.09,123.09,122.91,123.03,21600.0
2012-08-01 13:15:00,123.04,123.14,122.88,123.11,19700.0,123.04,123.14,122.88,123.11,19700.0
2012-08-01 13:20:00,123.06,123.2,123.0,123.12,23800.0,123.06,123.2,123.0,123.12,23800.0
2012-08-01 13:25:00,123.11,123.21,122.83,122.83,25800.0,123.11,123.21,122.83,122.83,25800.0
2012-08-01 13:30:00,122.9,122.93,122.75,122.9,22500.0,122.9,122.93,122.75,122.9,22500.0
2012-08-01 13:35:00,122.9,123.0,122.87,122.91,24700.0,122.9,123.0,122.87,122.91,24700.0
2012-08-01 13:40:00,122.89,123.07,122.8,123.06,18800.0,122.89,123.07,122.8,123.06,18800.0
2012-08-01 13:45:00,123.06,123.17,123.06,123.16,23000.0,123.06,123.17,123.06,123.16,23000.0
2012-08-01 13:50:00,123.1,123.16,122.99,123.13,26000.0,123.1,123.16,122.99,123.13,26000.0
2012-08-01 13:55:00,123.12,123.2,122.97,122.97,28000.0,123.12,123.2,122.97,122.97,28000.0
2012-08-01 14:00:00,122.94,123.0,122.8,122.92,19000.0,122.94,123.0,122.8,122.92,19000.0
2012-08-01 14:05:00,122.95,122.98,122.81,122.88,28500.0,122.95,122.98,122.81,122.88,28500.0
2012-08-01 14:10:00,122.86,122.96,122.21,122.56,85000.0,122.86,122.96,122.21,122.56,85000.0
2012-08-01 14:15:00,122.57,122.67,122.0,122.52,57000.0,122.57,122.67,122.0,122.52,57000.0
2012-08-01 14:20:00,122.47,122.93,122.29,122.7,39200.0,122.47,122.93,122.29,122.7,39200.0
2012-08-01 14:25:00,122.71,123.2,122.59,123.01,40400.0,122.71,123.2,122.59,123.01,40400.0
2012-08-01 14:30:00,123.04,123.05,122.74,122.84,35000.0,123.04,123.05,122.74,122.84,35000.0
2012-08-01 14:35:00,122.84,122.94,122.72,122.92,21400.0,122.84,122.94,122.72,122.92,21400.0
2012-08-01 14:40:00,122.89,123.1,122.77,122.99,34500.0,122.89,123.1,122.77,122.99,34500.0
2012-08-01 14:45:00,122.96,123.08,122.66,122.87,25100.0,122.96,123.08,122.66,122.87,25100.0
2012-08-01 14:50:00,122.9,123.0,122.64,122.77,29200.0,122.9,123.0,122.64,122.77,29200.0
2012-08-01 14:55:00,122.79,122.87,122.57,122.73,48100.0,122.79,122.87,122.57,122.73,48100.0
2012-08-01 15:00:00,122.74,122.74,122.41,122.59,36600.0,122.74,122.74,122.41,122.59,36600.0
2012-08-01 15:05:00,122.6,122.94,122.6,122.82,50900.0,122.6,122.94,122.6,122.82,50900.0
2012-08-01 15:10:00,122.83,123.01,122.62,122.73,76500.0,122.83,123.01,122.62,122.73,76500.0
2012-08-01 15:15:00,122.73,122.76,122.54,122.75,43300.0,122.73,122.76,122.54,122.75,43300.0
2012-08-01 15:20:00,122.75,123.06,122.66,123.06,41000.0,122.75,123.06,122.66,123.06,41000.0
2012-08-01 15:25:00,123.02,123.5,123.02,123.49,66900.0,123.02,123.5,123.02,123.49,66900.0
2012-08-01 15:30:00,123.45,123.68,123.38,123.52,102700.0,123.45,123.68,123.38,123.52,102700.0
2012-08-01 15:35:00,123.51,123.6,123.0,123.18,77300.0,123.51,123.6,123.0,123.18,77300.0
2012-08-01 15:40:00,123.2,123.37,123.02,123.34,58500.0,123.2,123.37,123.02,123.34,58500.0
2012-08-01 15:45:00,123.3,123.39,123.07,123.31,79400.0,123.3,123.39,123.07,123.31,79400.0
2012-08-01 15:50:00,123.3,123.5,123.19,123.42,125700.0,123.3,123.5,123.19,123.42,125700.0
2012-08-01 15:55:00,123.39,123.44,123.06,123.26,182400.0,123.39,123.44,123.06,123.26,182400.0
2012-08-02 09:30:00,121.67,122.33,121.24,121.84,167500.0,121.67,122.33,121.24,121.84,167500.0
2012-08-02 09:35:00,121.9,123.5,121.8,123.5,102000.0,121.9,123.5,121.8,123.5,102000.0
2012-08-02 09:40:00,123.5,125.25,123.5,124.91,428100.0,123.5,125.25,123.5,124.91,428100.0
2012-08-02 09:45:00,124.92,125.68,124.77,124.92,162900.0,124.92,125.68,124.77,124.92,162900.0
2012-08-02 09:50:00,124.93,125.41,124.77,124.9,150200.0,124.93,125.41,124.77,124.9,150200.0
2012-08-02 09:55:00,124.95,125.41,124.5,125.33,152800.0,124.95,125.41,124.5,125.33,152800.0
2012-08-02 10:00:00,125.23,125.31,124.59,124.6,48900.0,125.23,125.31,124.59,124.6,48900.0
2012-08-02 10:05:00,124.55,125.12,124.0,125.1,97600.0,124.55,125.12,124.0,125.1,97600.0
2012-08-02 10:10:00,125.09,125.24,124.37,124.41,64200.0,125.09,125.24,124.37,124.41,64200.0
2012-08-02 10:15:00,124.41,124.49,124.15,124.25,45500.0,124.41,124.49,124.15,124.25,45500.0
2012-08-02 10:20:00,124.38,124.49,123.9,123.9,55000.0,124.38,124.49,123.9,123.9,55000.0
2012-08-02 10:25:00,123.92,124.78,123.88,124.67,52900.0,123.92,124.78,123.88,124.67,52900.0
2012-08-02 10:30:00,124.69,124.69,124.37,124.46,25100.0,124.69,124.69,124.37,124.46,25100.0
2012-08-02 10:35:00,124.41,124.59,124.29,124.37,32000.0,124.41,124.59,124.29,124.37,32000.0
2012-08-02 10:40:00,124.3,124.36,123.73,123.76,68300.0,124.3,124.36,123.73,123.76,68300.0
2012-08-02 10:45:00,123.8,123.88,123.26,123.41,53100.0,123.8,123.88,123.26,123.41,53100.0
2012-08-02 10:50:00,123.41,123.88,123.38,123.59,36200.0,123.41,123.88,123.38,123.59,36200.0
2012-08-02 10:55:00,123.58,123.67,123.1,123.35,76400.0,123.58,123.67,123.1,123.35,76400.0
2012-08-02 11:00:00,123.35,123.45,123.0,123.08,200100.0,123.35,123.45,123.0,123.08,200100.0
2012-08-02 11:05:00,123.11,123.3,123.0,123.01,69500.0,123.11,123.3,123.0,123.01,69500.0
2012-08-02 11:10:00,123.01,123.05,122.52,122.58,122200.0,123.01,123.05,122.52,122.58,122200.0
2012-08-02 11:15:00,122.52,122.82,122.31,122.34,85000.0,122.52,122.82,122.31,122.34,85000.0
2012-08-02 11:20:00,122.37,122.37,122.05,122.1,67800.0,122.37,122.37,122.05,122.1,67800.0
2012-08-02 11:25:00,122.06,122.5,121.86,122.4,76500.0,122.06,122.5,121.86,122.4,76500.0
2012-08-02 11:30:00,122.46,122.56,122.1,122.12,47400.0,122.46,122.56,122.1,122.12,47400.0
2012-08-02 11:35:00,122.11,122.35,122.1,122.23,56600.0,122.11,122.35,122.1,122.23,56600.0
2012-08-02 11:40:00,122.2,122.27,122.04,122.2,56500.0,122.2,122.27,122.04,122.2,56500.0
2012-08-02 11:45:00,122.2,122.58,122.2,122.48,57400.0,122.2,122.58,122.2,122.48,57400.0
2012-08-02 11:50:00,122.53,122.53,122.12,122.26,56200.0,122.53,122.53,122.12,122.26,56200.0
2012-08-02 11:55:00,122.21,122.23,121.84,122.1,65800.0,122.21,122.23,121.84,122.1,65800.0
2012-08-02 12:00:00,122.1,122.38,122.08,122.38,27200.0,122.1,122.38,122.08,122.38,27200.0
2012-08-02 12:05:00,122.31,122.39,122.24,122.33,38900.0,122.31,122.39,122.24,122.33,38900.0
2012-08-02 12:10:00,122.35,122.35,122.11,122.18,52900.0,122.35,122.35,122.11,122.18,52900.0
2012-08-02 12:15:00,122.16,122.33,122.12,122.25,42100.0,122.16,122.33,122.12,122.25,42100.0
2012-08-02 12:20:00,122.28,122.31,122.21,122.28,17600.0,122.28,122.31,122.21,122.28,17600.0
2012-08-02 12:25:00,122.28,122.28,122.1,122.15,17000.0,122.28,122.28,122.1,122.15,17000.0
2012-08-02 12:30:00,122.14,122.15,121.4,121.48,90900.0,122.14,122.15,121.4,121.48,90900.0
2012-08-02 12:35:00,121.47,121.63,121.38,121.52,39600.0,121.47,121.63,121.38,121.52,39600.0
2012-08-02 12:40:00,121.55,121.58,121.36,121.57,52000.0,121.55,121.58,121.36,121.57,52000.0
2012-08-02 12:45:00,121.54,121.7,121.4,121.56,42200.0,121.54,121.7,121.4,121.56,42200.0
2012-08-02 12:50:00,121.56,121.77,121.45,121.67,42800.0,121.56,121.77,121.45,121.67,42800.0
2012-08-02 12:55:00,121.61,122.0,121.59,121.84,24300.0,121.61,122.0,121.59,121.84,24300.0
2012-08-02 13:00:00,121.86,121.9,121.75,121.79,17000.0,121.86,121.9,121.75,121.79,17000.0
2012-08-02 13:05:00,121.74,122.05,121.73,122.03,26900.0,121.74,122.05,121.73,122.03,26900.0
2012-08-02 13:10:00,122.0,122.15,121.91,121.93,30400.0,122.0,122.15,121.91,121.93,30400.0
2012-08-02 13:15:00,121.98,122.18,121.91,122.16,22200.0,121.98,122.18,121.91,122.16,22200.0
2012-08-02 13:20:00,122.2,122.2,121.98,122.13,10400.0,122.2,122.2,121.98,122.13,10400.0
2012-08-02 13:25:00,122.13,122.2,122.09,122.13,12100.0,122.13,122.2,122.09,122.13,12100.0
2012-08-02 13:30:00,122.15,122.19,121.99,122.09,16400.0,122.15,122.19,121.99,122.09,16400.0
2012-08-02 13:35:00,122.14,122.15,121.68,121.76,24300.0,122.14,122.15,121.68,121.76,24300.0
2012-08-02 13:40:00,121.71,121.76,121.63,121.69,16800.0,121.71,121.76,121.63,121.69,16800.0
2012-08-02 13:45:00,121.63,121.82,121.58,121.71,17400.0,121.63,121.82,121.58,121.71,17400.0
2012-08-02 13:50:00,121.71,121.97,121.67,121.81,12500.0,121.71,121.97,121.67,121.81,12500.0
2012-08-02 13:55:00,121.82,121.91,121.7,121.73,28400.0,121.82,121.91,121.7,121.73,28400.0
2012-08-02 14:00:00,121.69,121.75,121.55,121.64,26200.0,121.69,121.75,121.55,121.64,26200.0
2012-08-02 14:05:00,121.61,121.71,121.57,121.71,15800.0,121.61,121.71,121.57,121.71,15800.0
2012-08-02 14:10:00,121.69,121.71,121.52,121.58,24400.0,121.69,121.71,121.52,121.58,24400.0
2012-08-02 14:15:00,121.57,121.65,121.53,121.64,13400.0,121.57,121.65,121.53,121.64,13400.0
2012-08-02 14:20:00,121.61,121.64,121.54,121.61,15300.0,121.61,121.64,121.54,121.61,15300.0
2012-08-02 14:25:00,121.64,121.76,121.58,121.63,19300.0,121.64,121.76,121.58,121.63,19300.0
2012-08-02 14:30:00,121.63,121.75,121.57,121.75,16100.0,121.63,121.75,121.57,121.75,16100.0
2012-08-02 14:35:00,121.76,122.05,121.74,122.05,45000.0,121.76,122.05,121.74,122.05,45000.0
2012-08-02 14:40:00,122.04,122.04,121.75,121.79,22000.0,122.04,122.04,121.75,121.79,22000.0
2012-08-02 14:45:00,121.8,121.86,121.77,121.86,26000.0,121.8,121.86,121.77,121.86,26000.0
2012-08-02 14:50:00,121.86,121.9,121.75,121.77,22300.0,121.86,121.9,121.75,121.77,22300.0
2012-08-02 14:55:00,121.84,122.06,121.81,121.99,39300.0,121.84,122.06,121.81,121.99,39300.0
2012-08-02 15:00:00,122.07,122.1,121.95,122.01,45400.0,122.07,122.1,121.95,122.01,45400.0
2012-08-02 15:05:00,122.0,122.04,121.89,121.97,40000.0,122.0,122.04,121.89,121.97,40000.0
2012-08-02 15:10:00,121.96,122.03,121.88,121.98,41900.0,121.96,122.03,121.88,121.98,41900.0
2012-08-02 15:15:00,122.0,122.07,121.85,121.95,24000.0,122.0,122.07,121.85,121.95,24000.0
2012-08-02 15:20:00,121.96,122.09,121.93,122.0,26400.0,121.96,122.09,121.93,122.0,26400.0
2012-08-02 15:25:00,121.97,122.04,121.92,121.95,31500.0,121.97,122.04,121.92,121.95,31500.0
2012-08-02 15:30:00,121.95,122.1,121.89,121.98,38100.0,121.95,122.1,121.89,121.98,38100.0
2012-08-02 15:35:00,121.99,122.23,121.95,122.2,60600.0,121.99,122.23,121.95,122.2,60600.0
2012-08-02 15:40:00,122.2,122.23,122.0,122.13,41900.0,122.2,122.23,122.0,122.13,41900.0
2012-08-02 15:45:00,122.15,122.23,122.0,122.0,73700.0,122.15,122.23,122.0,122.0,73700.0
2012-08-02 15:50:00,122.03,122.05,121.89,122.0,90200.0,122.03,122.05,121.89,122.0,90200.0
2012-08-02 15:55:00,121.99,122.2,121.99,122.03,122900.0,121.99,122.2,121.99,122.03,122900.0
2012-08-03 09:30:00,124.25,125.0,123.59,123.64,147600.0,124.25,125.0,123.59,123.64,147600.0
2012-08-03 09:35:00,123.64,123.69,123.0,123.63,90400.0,123.64,123.69,123.0,123.63,90400.0
2012-08-03 09:40:00,123.52,124.0,123.47,124.0,62300.0,123.52,124.0,123.47,124.0,62300.0
2012-08-03 09:45:00,124.0,124.1,123.68,123.8,82300.0,124.0,124.1,123.68,123.8,82300.0
2012-08-03 09:50:00,123.9,124.67,123.8,124.61,96200.0,123.9,124.67,123.8,124.61,96200.0
2012-08-03 09:55:00,124.58,124.68,124.19,124.48,65000.0,124.58,124.68,124.19,124.48,65000.0
2012-08-03 10:00:00,124.6,124.68,124.26,124.45,50100.0,124.6,124.68,124.26,124.45,50100.0
2012-08-03 10:05:00,124.45,124.54,124.19,124.2,43100.0,124.45,124.54,124.19,124.2,43100.0
2012-08-03 10:10:00,124.2,124.5,124.2,124.42,40000.0,124.2,124.5,124.2,124.42,40000.0
2012-08-03 10:15:00,124.38,124.42,124.01,124.09,56400.0,124.38,124.42,124.01,124.09,56400.0
2012-08-03 10:20:00,124.1,124.44,124.08,124.44,40900.0,124.1,124.44,124.08,124.44,40900.0
2012-08-03 10:25:00,124.4,124.84,124.39,124.75,82400.0,124.4,124.84,124.39,124.75,82400.0
2012-08-03 10:30:00,124.78,124.78,124.56,124.56,40800.0,124.78,124.78,124.56,124.56,40800.0
2012-08-03 10:35:00,124.58,124.66,124.25,124.46,34900.0,124.58,124.66,124.25,124.46,34900.0
2012-08-03 10:40:00,124.42,124.74,124.41,124.67,18700.0,124.42,124.74,124.41,124.67,18700.0
2012-08-03 10:45:00,124.66,124.68,124.45,124.54,39700.0,124.66,124.68,124.45,124.54,39700.0
2012-08-03 10:50:00,124.56,124.61,124.38,124.5,29100.0,124.56,124.61,124.38,124.5,29100.0
2012-08-03 10:55:00,124.46,124.6,124.45,124.55,16500.0,124.46,124.6,124.45,124.55,16500.0
2012-08-03 11:00:00,124.56,124.62,124.5,124.61,12100.0,124.56,124.62,124.5,124.61,12100.0
2012-08-03 11:05:00,124.62,124.85,124.62,124.78,44800.0,124.62,124.85,124.62,124.78,44800.0
2012-08-03 11:10:00,124.8,124.99,124.72,124.88,43700.0,124.8,124.99,124.72,124.88,43700.0
2012-08-03 11:15:00,124.88,124.9,124.6,124.6,20200.0,124.88,124.9,124.6,124.6,20200.0
2012-08-03 11:20:00,124.57,124.92,124.57,124.8,35800.0,124.57,124.92,124.57,124.8,35800.0
2012-08-03 11:25:00,124.82,124.92,124.77,124.87,22500.0,124.82,124.92,124.77,124.87,22500.0
2012-08-03 11:30:00,124.84,124.95,124.8,124.81,27200.0,124.84,124.95,124.8,124.81,27200.0
2012-08-03 11:35:00,124.86,124.86,124.69,124.74,12100.0,124.86,124.86,124.69,124.74,12100.0
2012-08-03 11:40:00,124.7,124.83,124.59,124.75,25400.0,124.7,124.83,124.59,124.75,25400.0
2012-08-03 11:45:00,124.74,124.86,124.61,124.76,20800.0,124.74,124.86,124.61,124.76,20800.0
2012-08-03 11:50:00,124.68,124.8,124.55,124.62,29400.0,124.68,124.8,124.55,124.62,29400.0
2012-08-03 11:55:00,124.64,124.78,124.64,124.77,11000.0,124.64,124.78,124.64,124.77,11000.0
2012-08-03 12:00:00,124.8,124.9,124.73,124.88,21300.0,124.8,124.9,124.73,124.88,21300.0
2012-08-03 12:05:00,124.87,124.89,124.71,124.73,11600.0,124.87,124.89,124.71,124.73,11600.0
2012-08-03 12:10:00,124.73,124.88,124.68,124.86,13600.0,124.73,124.88,124.68,124.86,13600.0
2012-08-03 12:15:00,124.85,124.95,124.79,124.92,26600.0,124.85,124.95,124.79,124.92,26600.0
2012-08-03 12:20:00,124.92,124.99,124.87,124.87,33800.0,124.92,124.99,124.87,124.87,33800.0
2012-08-03 12:25:00,124.85,124.85,124.62,124.74,24900.0,124.85,124.85,124.62,124.74,24900.0
2012-08-03 12:30:00,124.74,124.78,124.66,124.66,11900.0,124.74,124.78,124.66,124.66,11900.0
2012-08-03 12:35:00,124.68,124.78,124.63,124.71,14400.0,124.68,124.78,124.63,124.71,14400.0
2012-08-03 12:40:00,124.75,124.86,124.72,124.81,21500.0,124.75,124.86,124.72,124.81,21500.0
2012-08-03 12:45:00,124.81,124.91,124.8,124.81,7900.0,124.81,124.91,124.8,124.81,7900.0
2012-08-03 12:50:00,124.81,124.92,124.81,124.89,5500.0,124.81,124.92,124.81,124.89,5500.0
2012-08-03 12:55:00,124.89,124.89,124.57,124.78,29700.0,124.89,124.89,124.57,124.78,29700.0
2012-08-03 13:00:00,124.77,124.82,124.7,124.75,11500.0,124.77,124.82,124.7,124.75,11500.0
2012-08-03 13:05:00,124.76,124.83,124.73,124.79,11700.0,124.76,124.83,124.73,124.79,11700.0
2012-08-03 13:10:00,124.8,124.86,124.78,124.8,18700.0,124.8,124.86,124.78,124.8,18700.0
2012-08-03 13:15:00,124.81,124.86,124.7,124.73,15000.0,124.81,124.86,124.7,124.73,15000.0
2012-08-03 13:20:00,124.73,124.84,124.71,124.71,6600.0,124.73,124.84,124.71,124.71,6600.0
2012-08-03 13:25:00,124.75,124.76,124.65,124.75,10000.0,124.75,124.76,124.65,124.75,10000.0
2012-08-03 13:30:00,124.7,124.77,124.65,124.68,17700.0,124.7,124.77,124.65,124.68,17700.0
2012-08-03 13:35:00,124.73,124.73,124.61,124.62,15300.0,124.73,124.73,124.61,124.62,15300.0
2012-08-03 13:40:00,124.62,124.7,124.61,124.63,7800.0,124.62,124.7,124.61,124.63,7800.0
2012-08-03 13:45:00,124.63,124.68,124.48,124.55,32600.0,124.63,124.68,124.48,124.55,32600.0
2012-08-03 13:50:00,124.55,124.63,124.46,124.56,17700.0,124.55,124.63,124.46,124.56,17700.0
2012-08-03 13:55:00,124.59,124.6,124.3,124.34,19100.0,124.59,124.6,124.3,124.34,19100.0
2012-08-03 14:00:00,124.34,124.55,124.34,124.55,16200.0,124.34,124.55,124.34,124.55,16200.0
2012-08-03 14:05:00,124.55,124.7,124.51,124.6,23800.0,124.55,124.7,124.51,124.6,23800.0
2012-08-03 14:10:00,124.61,124.77,124.61,124.77,8900.0,124.61,124.77,124.61,124.77,8900.0
2012-08-03 14:15:00,124.77,124.87,124.74,124.74,11100.0,124.77,124.87,124.74,124.74,11100.0
2012-08-03 14:20:00,124.75,124.89,124.74,124.84,12100.0,124.75,124.89,124.74,124.84,12100.0
2012-08-03 14:25:00,124.78,124.86,124.77,124.79,12000.0,124.78,124.86,124.77,124.79,12000.0
2012-08-03 14:30:00,124.79,124.84,124.57,124.57,12600.0,124.79,124.84,124.57,124.57,12600.0
2012-08-03 14:35:00,124.55,124.79,124.55,124.66,15300.0,124.55,124.79,124.55,124.66,15300.0
2012-08-03 14:40:00,124.65,124.74,124.61,124.72,5700.0,124.65,124.74,124.61,124.72,5700.0
2012-08-03 14:45:00,124.78,124.82,124.57,124.64,12200.0,124.78,124.82,124.57,124.64,12200.0
2012-08-03 14:50:00,124.67,124.71,124.6,124.64,12500.0,124.67,124.71,124.6,124.64,12500.0
2012-08-03 14:55:00,124.61,124.74,124.32,124.49,34300.0,124.61,124.74,124.32,124.49,34300.0
2012-08-03 15:00:00,124.44,124.65,124.43,124.65,21900.0,124.44,124.65,124.43,124.65,21900.0
2012-08-03 15:05:00,124.55,124.8,124.51,124.73,26800.0,124.55,124.8,124.51,124.73,26800.0
2012-08-03 15:10:00,124.78,124.83,124.69,124.8,38700.0,124.78,124.83,124.69,124.8,38700.0
2012-08-03 15:15:00,124.76,124.8,124.71,124.77,20600.0,124.76,124.8,124.71,124.77,20600.0
2012-08-03 15:20:00,124.77,124.82,124.74,124.8,17800.0,124.77,124.82,124.74,124.8,17800.0
2012-08-03 15:25:00,124.8,124.84,124.72,124.79,38100.0,124.8,124.84,124.72,124.79,38100.0
2012-08-03 15:30:00,124.76,124.84,124.68,124.73,54000.0,124.76,124.84,124.68,124.73,54000.0
2012-08-03 15:35:00,124.73,124.8,124.7,124.8,82700.0,124.73,124.8,124.7,124.8,82700.0
2012-08-03 15:40:00,124.8,124.83,124.75,124.8,60300.0,124.8,124.83,124.75,124.8,60300.0
2012-08-03 15:45:00,124.79,124.95,124.77,124.85,96000.0,124.79,124.95,124.77,124.85,96000.0
2012-08-03 15:50:00,124.85,124.96,124.81,124.96,100400.0,124.85,124.96,124.81,124.96,100400.0
2012-08-03 15:55:00,124.95,124.95,124.56,124.86,133500.0,124.95,124.95,124.56,124.86,133500.0
2012-08-06 09:30:00,126.18,126.78,125.7,126.77,187800.0,126.18,126.78,125.7,126.77,187800.0
2012-08-06 09:35:00,126.67,127.38,126.43,127.27,163800.0,126.67,127.38,126.43,127.27,163800.0
2012-08-06 09:40:00,127.23,127.75,127.23,127.65,128400.0,127.23,127.75,127.23,127.65,128400.0
2012-08-06 09:45:00,127.65,128.3,127.65,128.11,185400.0,127.65,128.3,127.65,128.11,185400.0
2012-08-06 09:50:00,128.2,128.32,127.9,128.0,109700.0,128.2,128.32,127.9,128.0,109700.0
2012-08-06 09:55:00,128.02,128.28,127.98,128.04,87900.0,128.02,128.28,127.98,128.04,87900.0
2012-08-06 10:00:00,128.02,128.7,128.0,128.69,137700.0,128.02,128.7,128.0,128.69,137700.0
2012-08-06 10:05:00,128.69,128.85,128.52,128.81,120400.0,128.69,128.85,128.52,128.81,120400.0
2012-08-06 10:10:00,128.81,129.12,128.45,128.72,214700.0,128.81,129.12,128.45,128.72,214700.0
2012-08-06 10:15:00,128.72,129.04,128.48,128.68,139500.0,128.72,129.04,128.48,128.68,139500.0
2012-08-06 10:20:00,128.72,128.98,128.4,128.4,48100.0,128.72,128.98,128.4,128.4,48100.0
2012-08-06 10:25:00,128.44,128.52,128.18,128.31,81200.0,128.44,128.52,128.18,128.31,81200.0
2012-08-06 10:30:00,128.37,128.82,128.37,128.82,49200.0,128.37,128.82,128.37,128.82,49200.0
2012-08-06 10:35:00,128.84,129.0,128.49,128.51,67500.0,128.84,129.0,128.49,128.51,67500.0
2012-08-06 10:40:00,128.5,128.83,128.3,128.75,66000.0,128.5,128.83,128.3,128.75,66000.0
2012-08-06 10:45:00,128.72,128.9,128.64,128.76,38300.0,128.72,128.9,128.64,128.76,38300.0
2012-08-06 10:50:00,128.8,128.94,128.68,128.94,42700.0,128.8,128.94,128.68,128.94,42700.0
2012-08-06 10:55:00,128.94,129.1,128.85,128.97,62000.0,128.94,129.1,128.85,128.97,62000.0
2012-08-06 11:00:00,128.94,129.08,128.79,129.04,56800.0,128.94,129.08,128.79,129.04,56800.0
2012-08-06 11:05:00,129.04,129.46,129.02,129.08,114800.0,129.04,129.46,129.02,129.08,114800.0
2012-08-06 11:10:00,129.13,129.38,129.1,129.25,53800.0,129.13,129.38,129.1,129.25,53800.0
2012-08-06 11:15:00,129.26,129.7,129.26,129.6,97500.0,129.26,129.7,129.26,129.6,97500.0
2012-08-06 11:20:00,129.58,129.74,129.46,129.68,67700.0,129.58,129.74,129.46,129.68,67700.0
2012-08-06 11:25:00,129.74,129.85,129.65,129.65,96500.0,129.74,129.85,129.65,129.65,96500.0
2012-08-06 11:30:00,129.65,129.92,129.6,129.86,130400.0,129.65,129.92,129.6,129.86,130400.0
2012-08-06 11:35:00,129.9,129.95,129.83,129.91,133000.0,129.9,129.95,129.83,129.91,133000.0
2012-08-06 11:40:00,129.93,129.96,129.82,129.93,113100.0,129.93,129.96,129.82,129.93,113100.0
2012-08-06 11:45:00,129.93,129.99,129.91,129.94,142900.0,129.93,129.99,129.91,129.94,142900.0
2012-08-06 11:50:00,129.95,129.98,129.9,129.96,74500.0,129.95,129.98,129.9,129.96,74500.0
2012-08-06 11:55:00,129.98,130.26,129.55,129.77,439000.0,129.98,130.26,129.55,129.77,439000.0
2012-08-06 12:00:00,129.87,130.2,129.84,130.13,84800.0,129.87,130.2,129.84,130.13,84800.0
2012-08-06 12:05:00,130.11,130.35,130.0,130.25,56900.0,130.11,130.35,130.0,130.25,56900.0
2012-08-06 12:10:00,130.24,130.27,130.02,130.14,39900.0,130.24,130.27,130.02,130.14,39900.0
2012-08-06 12:15:00,130.13,130.3,130.05,130.3,63300.0,130.13,130.3,130.05,130.3,63300.0
2012-08-06 12:20:00,130.26,130.69,130.26,130.63,96300.0,130.26,130.69,130.26,130.63,96300.0
2012-08-06 12:25:00,130.6,130.69,130.38,130.44,58900.0,130.6,130.69,130.38,130.44,58900.0
2012-08-06 12:30:00,130.45,130.45,130.27,130.35,49600.0,130.45,130.45,130.27,130.35,49600.0
2012-08-06 12:35:00,130.32,130.53,130.29,130.51,30500.0,130.32,130.53,130.29,130.51,30500.0
2012-08-06 12:40:00,130.51,130.68,130.45,130.68,34100.0,130.51,130.68,130.45,130.68,34100.0
2012-08-06 12:45:00,130.65,130.77,130.65,130.73,38500.0,130.65,130.77,130.65,130.73,38500.0
2012-08-06 12:50:00,130.75,130.89,130.7,130.88,33800.0,130.75,130.89,130.7,130.88,33800.0
2012-08-06 12:55:00,130.89,130.9,130.63,130.82,40200.0,130.89,130.9,130.63,130.82,40200.0
2012-08-06 13:00:00,130.88,131.1,130.68,130.69,102500.0,130.88,131.1,130.68,130.69,102500.0
2012-08-06 13:05:00,130.7,130.76,129.63,130.32,181200.0,130.7,130.76,129.63,130.32,181200.0
2012-08-06 13:10:00,130.36,130.48,130.05,130.2,48500.0,130.36,130.48,130.05,130.2,48500.0
2012-08-06 13:15:00,130.23,130.34,130.2,130.34,19200.0,130.23,130.34,130.2,130.34,19200.0
2012-08-06 13:20:00,130.34,130.42,130.2,130.35,19100.0,130.34,130.42,130.2,130.35,19100.0
2012-08-06 13:25:00,130.33,130.5,130.33,130.34,20400.0,130.33,130.5,130.33,130.34,20400.0
2012-08-06 13:30:00,130.4,130.41,130.24,130.24,30000.0,130.4,130.41,130.24,130.24,30000.0
2012-08-06 13:35:00,130.25,130.25,129.7,129.8,83400.0,130.25,130.25,129.7,129.8,83400.0
2012-08-06 13:40:00,129.85,129.94,129.4,129.46,78200.0,129.85,129.94,129.4,129.46,78200.0
2012-08-06 13:45:00,129.5,129.75,129.35,129.74,67000.0,129.5,129.75,129.35,129.74,67000.0
2012-08-06 13:50:00,129.75,129.77,129.32,129.57,68100.0,129.75,129.77,129.32,129.57,68100.0
2012-08-06 13:55:00,129.55,129.7,129.43,129.6,26700.0,129.55,129.7,129.43,129.6,26700.0
2012-08-06 14:00:00,129.62,130.0,129.61,129.92,54000.0,129.62,130.0,129.61,129.92,54000.0
2012-08-06 14:05:00,129.92,129.98,129.76,129.83,24800.0,129.92,129.98,129.76,129.83,24800.0
2012-08-06 14:10:00,129.88,130.3,129.88,130.09,75500.0,129.88,130.3,129.88,130.09,75500.0
2012-08-06 14:15:00,130.08,130.11,129.92,130.09,28100.0,130.08,130.11,129.92,130.09,28100.0
2012-08-06 14:20:00,130.1,130.1,129.98,130.03,24100.0,130.1,130.1,129.98,130.03,24100.0
2012-08-06 14:25:00,130.07,130.09,129.91,129.92,20900.0,130.07,130.09,129.91,129.92,20900.0
2012-08-06 14:30:00,129.9,130.05,129.75,129.8,30900.0,129.9,130.05,129.75,129.8,30900.0
2012-08-06 14:35:00,129.77,129.91,129.61,129.87,44200.0,129.77,129.91,129.61,129.87,44200.0
2012-08-06 14:40:00,129.87,129.93,129.8,129.88,14800.0,129.87,129.93,129.8,129.88,14800.0
2012-08-06 14:45:00,129.92,129.98,129.71,129.8,22400.0,129.92,129.98,129.71,129.8,22400.0
2012-08-06 14:50:00,129.85,129.96,129.72,129.92,36500.0,129.85,129.96,129.72,129.92,36500.0
2012-08-06 14:55:00,129.88,130.0,129.78,129.96,24400.0,129.88,130.0,129.78,129.96,24400.0
2012-08-06 15:00:00,129.93,130.0,129.8,129.92,26500.0,129.93,130.0,129.8,129.92,26500.0
2012-08-06 15:05:00,129.88,129.95,129.8,129.83,25100.0,129.88,129.95,129.8,129.83,25100.0
2012-08-06 15:10:00,129.84,129.97,129.73,129.97,26000.0,129.84,129.97,129.73,129.97,26000.0
2012-08-06 15:15:00,129.96,129.96,129.72,129.86,31400.0,129.96,129.96,129.72,129.86,31400.0
2012-08-06 15:20:00,129.85,129.86,129.62,129.76,30900.0,129.85,129.86,129.62,129.76,30900.0
2012-08-06 15:25:00,129.73,129.82,129.65,129.75,27100.0,129.73,129.82,129.65,129.75,27100.0
2012-08-06 15:30:00,129.74,129.93,129.45,129.46,71900.0,129.74,129.93,129.45,129.46,71900.0
2012-08-06 15:35:00,129.51,129.58,129.3,129.56,51100.0,129.51,129.58,129.3,129.56,51100.0
2012-08-06 15:40:00,129.51,129.56,129.29,129.42,55500.0,129.51,129.56,129.29,129.42,55500.0
2012-08-06 15:45:00,129.44,129.45,129.12,129.16,84600.0,129.44,129.45,129.12,129.16,84600.0
2012-08-06 15:50:00,129.19,129.31,129.01,129.14,136600.0,129.19,129.31,129.01,129.14,136600.0
2012-08-06 15:55:00,129.15,129.24,128.74,128.95,148400.0,129.15,129.24,128.74,128.95,148400.0
2012-08-07 09:30:00,129.91,130.33,129.45,130.12,149600.0,129.91,130.33,129.45,130.12,149600.0
2012-08-07 09:35:00,130.05,130.87,129.8,130.87,111800.0,130.05,130.87,129.8,130.87,111800.0
2012-08-07 09:40:00,130.65,131.98,130.65,131.98,189000.0,130.65,131.98,130.65,131.98,189000.0
2012-08-07 09:45:00,131.98,132.08,130.51,130.61,203200.0,131.98,132.08,130.51,130.61,203200.0
2012-08-07 09:50:00,130.6,131.19,129.96,130.9,206300.0,130.6,131.19,129.96,130.9,206300.0
2012-08-07 09:55:00,130.9,131.22,130.39,130.97,109600.0,130.9,131.22,130.39,130.97,109600.0
2012-08-07 10:00:00,130.96,131.69,130.64,130.97,108000.0,130.96,131.69,130.64,130.97,108000.0
2012-08-07 10:05:00,130.96,131.2,130.85,131.08,76600.0,130.96,131.2,130.85,131.08,76600.0
2012-08-07 10:10:00,131.08,131.21,130.9,130.9,38800.0,131.08,131.21,130.9,130.9,38800.0
2012-08-07 10:15:00,130.97,131.1,130.66,130.92,66700.0,130.97,131.1,130.66,130.92,66700.0
2012-08-07 10:20:00,130.83,130.88,130.3,130.46,78400.0,130.83,130.88,130.3,130.46,78400.0
2012-08-07 10:25:00,130.46,130.52,130.01,130.06,109100.0,130.46,130.52,130.01,130.06,109100.0
2012-08-07 10:30:00,130.11,130.21,129.55,129.64,119900.0,130.11,130.21,129.55,129.64,119900.0
2012-08-07 10:35:00,129.65,129.73,129.25,129.45,93400.0,129.65,129.73,129.25,129.45,93400.0
2012-08-07 10:40:00,129.49,129.8,129.33,129.53,75300.0,129.49,129.8,129.33,129.53,75300.0
2012-08-07 10:45:00,129.53,129.66,129.3,129.6,41900.0,129.53,129.66,129.3,129.6,41900.0
2012-08-07 10:50:00,129.59,129.67,129.4,129.61,23200.0,129.59,129.67,129.4,129.61,23200.0
2012-08-07 10:55:00,129.66,129.8,129.52,129.69,28900.0,129.66,129.8,129.52,129.69,28900.0
2012-08-07 11:00:00,129.66,129.67,129.4,129.53,28100.0,129.66,129.67,129.4,129.53,28100.0
2012-08-07 11:05:00,129.49,129.53,129.2,129.26,47100.0,129.49,129.53,129.2,129.26,47100.0
2012-08-07 11:10:00,129.2,129.46,129.2,129.36,22000.0,129.2,129.46,129.2,129.36,22000.0
2012-08-07 11:15:00,129.39,129.45,129.32,129.44,16900.0,129.39,129.45,129.32,129.44,16900.0
2012-08-07 11:20:00,129.44,129.92,129.44,129.92,34600.0,129.44,129.92,129.44,129.92,34600.0
2012-08-07 11:25:00,129.89,129.99,129.82,129.82,32600.0,129.89,129.99,129.82,129.82,32600.0
2012-08-07 11:30:00,129.83,130.0,129.68,129.68,58900.0,129.83,130.0,129.68,129.68,58900.0
2012-08-07 11:35:00,129.73,129.98,129.6,129.92,19800.0,129.73,129.98,129.6,129.92,19800.0
2012-08-07 11:40:00,129.92,130.0,129.8,129.8,47900.0,129.92,130.0,129.8,129.8,47900.0
2012-08-07 11:45:00,129.76,129.83,129.6,129.75,24400.0,129.76,129.83,129.6,129.75,24400.0
2012-08-07 11:50:00,129.79,129.81,129.64,129.8,15200.0,129.79,129.81,129.64,129.8,15200.0
2012-08-07 11:55:00,129.8,129.89,129.64,129.75,23600.0,129.8,129.89,129.64,129.75,23600.0
2012-08-07 12:00:00,129.78,129.79,129.59,129.68,13500.0,129.78,129.79,129.59,129.68,13500.0
2012-08-07 12:05:00,129.68,129.7,129.46,129.69,39000.0,129.68,129.7,129.46,129.69,39000.0
2012-08-07 12:10:00,129.63,129.78,129.52,129.76,16900.0,129.63,129.78,129.52,129.76,16900.0
2012-08-07 12:15:00,129.68,129.97,129.68,129.9,27500.0,129.68,129.97,129.68,129.9,27500.0
2012-08-07 12:20:00,129.88,129.94,129.8,129.86,10700.0,129.88,129.94,129.8,129.86,10700.0
2012-08-07 12:25:00,129.85,130.1,129.82,129.95,44600.0,129.85,130.1,129.82,129.95,44600.0
2012-08-07 12:30:00,129.94,130.19,129.84,130.14,41500.0,129.94,130.19,129.84,130.14,41500.0
2012-08-07 12:35:00,130.1,130.37,130.09,130.3,39800.0,130.1,130.37,130.09,130.3,39800.0
2012-08-07 12:40:00,130.29,130.43,130.13,130.31,38400.0,130.29,130.43,130.13,130.31,38400.0
2012-08-07 12:45:00,130.29,130.32,130.17,130.18,10800.0,130.29,130.32,130.17,130.18,10800.0
2012-08-07 12:50:00,130.21,130.25,130.08,130.18,17200.0,130.21,130.25,130.08,130.18,17200.0
2012-08-07 12:55:00,130.16,130.28,130.03,130.16,29100.0,130.16,130.28,130.03,130.16,29100.0
2012-08-07 13:00:00,130.1,130.12,129.99,129.99,14400.0,130.1,130.12,129.99,129.99,14400.0
2012-08-07 13:05:00,130.0,130.11,129.98,130.08,11000.0,130.0,130.11,129.98,130.08,11000.0
2012-08-07 13:10:00,130.1,130.1,129.95,129.97,25100.0,130.1,130.1,129.95,129.97,25100.0
2012-08-07 13:15:00,129.97,130.07,129.95,130.0,26300.0,129.97,130.07,129.95,130.0,26300.0
2012-08-07 13:20:00,130.0,130.09,129.96,130.0,21300.0,130.0,130.09,129.96,130.0,21300.0
2012-08-07 13:25:00,130.0,130.1,129.97,130.09,35300.0,130.0,130.1,129.97,130.09,35300.0
2012-08-07 13:30:00,130.07,130.24,130.07,130.22,9700.0,130.07,130.24,130.07,130.22,9700.0
2012-08-07 13:35:00,130.24,130.27,130.11,130.13,9400.0,130.24,130.27,130.11,130.13,9400.0
2012-08-07 13:40:00,130.12,130.75,129.87,130.58,92300.0,130.12,130.75,129.87,130.58,92300.0
2012-08-07 13:45:00,130.56,130.75,130.26,130.26,29300.0,130.56,130.75,130.26,130.26,29300.0
2012-08-07 13:50:00,130.25,130.53,130.23,130.53,25000.0,130.25,130.53,130.23,130.53,25000.0
2012-08-07 13:55:00,130.5,130.59,130.38,130.51,15900.0,130.5,130.59,130.38,130.51,15900.0
2012-08-07 14:00:00,130.55,130.6,130.45,130.55,21100.0,130.55,130.6,130.45,130.55,21100.0
2012-08-07 14:05:00,130.55,130.56,130.37,130.47,11200.0,130.55,130.56,130.37,130.47,11200.0
2012-08-07 14:10:00,130.38,130.49,130.25,130.34,19000.0,130.38,130.49,130.25,130.34,19000.0
2012-08-07 14:15:00,130.29,130.35,130.16,130.24,17800.0,130.29,130.35,130.16,130.24,17800.0
2012-08-07 14:20:00,130.24,130.28,130.09,130.18,20000.0,130.24,130.28,130.09,130.18,20000.0
2012-08-07 14:25:00,130.19,130.19,130.01,130.04,10400.0,130.19,130.19,130.01,130.04,10400.0
2012-08-07 14:30:00,130.05,130.26,130.01,130.26,14700.0,130.05,130.26,130.01,130.26,14700.0
2012-08-07 14:35:00,130.19,130.58,130.12,130.45,40300.0,130.19,130.58,130.12,130.45,40300.0
2012-08-07 14:40:00,130.47,130.68,130.44,130.6,60300.0,130.47,130.68,130.44,130.6,60300.0
2012-08-07 14:45:00,130.6,130.7,130.58,130.6,18600.0,130.6,130.7,130.58,130.6,18600.0
2012-08-07 14:50:00,130.6,130.65,130.4,130.41,19700.0,130.6,130.65,130.4,130.41,19700.0
2012-08-07 14:55:00,130.36,130.4,130.13,130.4,18300.0,130.36,130.4,130.13,130.4,18300.0
2012-08-07 15:00:00,130.34,130.35,130.13,130.28,21500.0,130.34,130.35,130.13,130.28,21500.0
2012-08-07 15:05:00,130.26,130.31,130.15,130.22,29200.0,130.26,130.31,130.15,130.22,29200.0
2012-08-07 15:10:00,130.22,130.36,130.17,130.29,31400.0,130.22,130.36,130.17,130.29,31400.0
2012-08-07 15:15:00,130.3,130.55,130.26,130.47,38800.0,130.3,130.55,130.26,130.47,38800.0
2012-08-07 15:20:00,130.48,130.6,130.4,130.53,46900.0,130.48,130.6,130.4,130.53,46900.0
2012-08-07 15:25:00,130.52,130.7,130.4,130.47,37300.0,130.52,130.7,130.4,130.47,37300.0
2012-08-07 15:30:00,130.48,130.52,130.11,130.15,43400.0,130.48,130.52,130.11,130.15,43400.0
2012-08-07 15:35:00,130.17,130.28,130.12,130.21,37300.0,130.17,130.28,130.12,130.21,37300.0
2012-08-07 15:40:00,130.21,130.37,130.16,130.23,49300.0,130.21,130.37,130.16,130.23,49300.0
2012-08-07 15:45:00,130.3,130.39,130.17,130.36,58800.0,130.3,130.39,130.17,130.36,58800.0
2012-08-07 15:50:00,130.38,130.52,130.34,130.48,82700.0,130.38,130.52,130.34,130.48,82700.0
2012-08-07 15:55:00,130.48,130.49,130.28,130.4,113100.0,130.48,130.49,130.28,130.4,113100.0
2012-08-08 09:30:00,129.69,129.9,128.92,129.06,123300.0,129.69,129.9,128.92,129.06,123300.0
2012-08-08 09:35:00,129.08,130.54,129.08,130.3,129500.0,129.08,130.54,129.08,130.3,129500.0
2012-08-08 09:40:00,130.3,130.58,129.84,130.13,74800.0,130.3,130.58,129.84,130.13,74800.0
2012-08-08 09:45:00,130.07,130.15,129.33,129.5,77400.0,130.07,130.15,129.33,129.5,77400.0
2012-08-08 09:50:00,129.42,129.83,129.21,129.83,46000.0,129.42,129.83,129.21,129.83,46000.0
2012-08-08 09:55:00,129.83,129.9,129.69,129.78,41200.0,129.83,129.9,129.69,129.78,41200.0
2012-08-08 10:00:00,129.8,129.95,129.7,129.86,49800.0,129.8,129.95,129.7,129.86,49800.0
2012-08-08 10:05:00,129.86,130.22,129.85,130.16,45300.0,129.86,130.22,129.85,130.16,45300.0
2012-08-08 10:10:00,130.14,130.37,130.02,130.23,40600.0,130.14,130.37,130.02,130.23,40600.0
2012-08-08 10:15:00,130.22,130.38,130.17,130.26,31000.0,130.22,130.38,130.17,130.26,31000.0
2012-08-08 10:20:00,130.3,130.32,129.92,129.92,32700.0,130.3,130.32,129.92,129.92,32700.0
2012-08-08 10:25:00,129.95,130.02,129.72,129.77,33200.0,129.95,130.02,129.72,129.77,33200.0
2012-08-08 10:30:00,129.78,130.16,129.72,129.96,51100.0,129.78,130.16,129.72,129.96,51100.0
2012-08-08 10:35:00,129.97,130.1,129.73,129.78,38600.0,129.97,130.1,129.73,129.78,38600.0
2012-08-08 10:40:00,129.76,129.99,129.73,129.9,18900.0,129.76,129.99,129.73,129.9,18900.0
2012-08-08 10:45:00,129.95,130.18,129.93,130.14,24900.0,129.95,130.18,129.93,130.14,24900.0
2012-08-08 10:50:00,130.17,130.91,130.1,130.9,85900.0,130.17,130.91,130.1,130.9,85900.0
2012-08-08 10:55:00,130.9,130.95,130.15,130.49,82200.0,130.9,130.95,130.15,130.49,82200.0
2012-08-08 11:00:00,130.55,130.86,130.41,130.73,61600.0,130.55,130.86,130.41,130.73,61600.0
2012-08-08 11:05:00,130.72,130.73,130.58,130.66,17000.0,130.72,130.73,130.58,130.66,17000.0
2012-08-08 11:10:00,130.61,130.69,130.55,130.65,14800.0,130.61,130.69,130.55,130.65,14800.0
2012-08-08 11:15:00,130.65,131.1,130.58,131.06,50800.0,130.65,131.1,130.58,131.06,50800.0
2012-08-08 11:20:00,131.09,131.39,130.97,131.24,57100.0,131.09,131.39,130.97,131.24,57100.0
2012-08-08 11:25:00,131.29,131.78,131.23,131.67,88700.0,131.29,131.78,131.23,131.67,88700.0
2012-08-08 11:30:00,131.7,131.75,131.53,131.62,48400.0,131.7,131.75,131.53,131.62,48400.0
2012-08-08 11:35:00,131.64,131.77,131.26,131.3,43100.0,131.64,131.77,131.26,131.3,43100.0
2012-08-08 11:40:00,131.26,131.31,130.88,131.31,75200.0,131.26,131.31,130.88,131.31,75200.0
2012-08-08 11:45:00,131.29,131.42,131.14,131.33,66700.0,131.29,131.42,131.14,131.33,66700.0
2012-08-08 11:50:00,131.23,131.47,131.23,131.4,56300.0,131.23,131.47,131.23,131.4,56300.0
2012-08-08 11:55:00,131.4,131.45,131.08,131.15,25700.0,131.4,131.45,131.08,131.15,25700.0
2012-08-08 12:00:00,131.14,131.54,131.09,131.31,38500.0,131.14,131.54,131.09,131.31,38500.0
2012-08-08 12:05:00,131.3,131.54,131.18,131.46,46100.0,131.3,131.54,131.18,131.46,46100.0
2012-08-08 12:10:00,131.47,131.53,131.31,131.48,21900.0,131.47,131.53,131.31,131.48,21900.0
2012-08-08 12:15:00,131.41,131.52,131.34,131.45,30000.0,131.41,131.52,131.34,131.45,30000.0
2012-08-08 12:20:00,131.46,131.58,131.32,131.58,30800.0,131.46,131.58,131.32,131.58,30800.0
2012-08-08 12:25:00,131.52,131.66,131.42,131.66,50700.0,131.52,131.66,131.42,131.66,50700.0
2012-08-08 12:30:00,131.66,131.71,131.47,131.68,54800.0,131.66,131.71,131.47,131.68,54800.0
2012-08-08 12:35:00,131.6,131.6,131.0,131.32,51100.0,131.6,131.6,131.0,131.32,51100.0
2012-08-08 12:40:00,131.39,131.39,131.01,131.1,25400.0,131.39,131.39,131.01,131.1,25400.0
2012-08-08 12:45:00,131.08,131.08,130.74,130.88,39100.0,131.08,131.08,130.74,130.88,39100.0
2012-08-08 12:50:00,130.88,131.01,130.74,130.85,42100.0,130.88,131.01,130.74,130.85,42100.0
2012-08-08 12:55:00,130.85,131.06,130.79,131.06,20500.0,130.85,131.06,130.79,131.06,20500.0
2012-08-08 13:00:00,131.02,131.17,130.93,131.08,18500.0,131.02,131.17,130.93,131.08,18500.0
2012-08-08 13:05:00,131.08,131.11,130.65,130.88,30100.0,131.08,131.11,130.65,130.88,30100.0
2012-08-08 13:10:00,130.93,131.06,130.74,131.0,25000.0,130.93,131.06,130.74,131.0,25000.0
2012-08-08 13:15:00,131.0,131.2,130.91,131.18,40100.0,131.0,131.2,130.91,131.18,40100.0
2012-08-08 13:20:00,131.18,131.47,131.17,131.46,67900.0,131.18,131.47,131.17,131.46,67900.0
2012-08-08 13:25:00,131.44,131.49,131.36,131.43,28200.0,131.44,131.49,131.36,131.43,28200.0
2012-08-08 13:30:00,131.4,131.64,131.37,131.5,39800.0,131.4,131.64,131.37,131.5,39800.0
2012-08-08 13:35:00,131.51,131.62,131.42,131.53,20100.0,131.51,131.62,131.42,131.53,20100.0
2012-08-08 13:40:00,131.5,131.65,131.44,131.5,26200.0,131.5,131.65,131.44,131.5,26200.0
2012-08-08 13:45:00,131.44,131.59,131.41,131.58,16200.0,131.44,131.59,131.41,131.58,16200.0
2012-08-08 13:50:00,131.59,131.67,131.49,131.49,30400.0,131.59,131.67,131.49,131.49,30400.0
2012-08-08 13:55:00,131.54,131.62,131.41,131.55,24500.0,131.54,131.62,131.41,131.55,24500.0
2012-08-08 14:00:00,131.56,131.56,131.34,131.43,31600.0,131.56,131.56,131.34,131.43,31600.0
2012-08-08 14:05:00,131.43,131.5,131.32,131.44,14400.0,131.43,131.5,131.32,131.44,14400.0
2012-08-08 14:10:00,131.44,131.61,131.38,131.55,23500.0,131.44,131.61,131.38,131.55,23500.0
2012-08-08 14:15:00,131.6,131.6,131.35,131.5,18400.0,131.6,131.6,131.35,131.5,18400.0
2012-08-08 14:20:00,131.53,131.53,131.2,131.31,21600.0,131.53,131.53,131.2,131.31,21600.0
2012-08-08 14:25:00,131.26,131.38,131.16,131.23,22000.0,131.26,131.38,131.16,131.23,22000.0
2012-08-08 14:30:00,131.2,131.21,131.02,131.03,18500.0,131.2,131.21,131.02,131.03,18500.0
2012-08-08 14:35:00,131.06,131.13,131.0,131.08,18100.0,131.06,131.13,131.0,131.08,18100.0
2012-08-08 14:40:00,131.05,131.23,131.02,131.18,20000.0,131.05,131.23,131.02,131.18,20000.0
2012-08-08 14:45:00,131.18,131.29,131.15,131.22,22800.0,131.18,131.29,131.15,131.22,22800.0
2012-08-08 14:50:00,131.17,131.22,131.08,131.11,14000.0,131.17,131.22,131.08,131.11,14000.0
2012-08-08 14:55:00,131.11,131.11,130.9,131.0,21800.0,131.11,131.11,130.9,131.0,21800.0
2012-08-08 15:00:00,131.0,131.21,130.96,131.11,30800.0,131.0,131.21,130.96,131.11,30800.0
2012-08-08 15:05:00,131.12,131.12,131.0,131.02,25700.0,131.12,131.12,131.0,131.02,25700.0
2012-08-08 15:10:00,131.02,131.19,131.02,131.09,21200.0,131.02,131.19,131.02,131.09,21200.0
2012-08-08 15:15:00,131.05,131.24,131.05,131.19,26400.0,131.05,131.24,131.05,131.19,26400.0
2012-08-08 15:20:00,131.2,131.28,131.15,131.27,24100.0,131.2,131.28,131.15,131.27,24100.0
2012-08-08 15:25:00,131.27,131.34,131.22,131.31,24900.0,131.27,131.34,131.22,131.31,24900.0
2012-08-08 15:30:00,131.29,131.42,131.26,131.32,37100.0,131.29,131.42,131.26,131.32,37100.0
2012-08-08 15:35:00,131.33,131.37,131.2,131.24,28500.0,131.33,131.37,131.2,131.24,28500.0
2012-08-08 15:40:00,131.21,131.22,131.05,131.14,34100.0,131.21,131.22,131.05,131.14,34100.0
2012-08-08 15:45:00,131.14,131.24,131.12,131.19,50900.0,131.14,131.24,131.12,131.19,50900.0
2012-08-08 15:50:00,131.22,131.25,131.15,131.21,52800.0,131.22,131.25,131.15,131.21,52800.0
2012-08-08 15:55:00,131.2,131.33,131.07,131.25,106500.0,131.2,131.33,131.07,131.25,106500.0
2012-08-09 09:30:00,131.0,132.0,130.74,130.89,173600.0,131.0,132.0,130.74,130.89,173600.0
2012-08-09 09:35:00,130.88,131.14,130.55,130.76,91200.0,130.88,131.14,130.55,130.76,91200.0
2012-08-09 09:40:00,130.75,131.04,130.65,130.8,41100.0,130.75,131.04,130.65,130.8,41100.0
2012-08-09 09:45:00,130.83,131.2,130.77,131.05,49400.0,130.83,131.2,130.77,131.05,49400.0
2012-08-09 09:50:00,131.0,131.26,130.83,131.01,51300.0,131.0,131.26,130.83,131.01,51300.0
2012-08-09 09:55:00,130.99,131.47,130.98,131.1,64100.0,130.99,131.47,130.98,131.1,64100.0
2012-08-09 10:00:00,131.04,131.29,131.04,131.24,47700.0,131.04,131.29,131.04,131.24,47700.0
2012-08-09 10:05:00,131.22,131.24,130.92,130.97,32800.0,131.22,131.24,130.92,130.97,32800.0
2012-08-09 10:10:00,130.9,131.12,130.9,131.06,32500.0,130.9,131.12,130.9,131.06,32500.0
2012-08-09 10:15:00,131.07,131.2,130.98,131.08,37100.0,131.07,131.2,130.98,131.08,37100.0
2012-08-09 10:20:00,131.14,131.18,130.91,131.08,19800.0,131.14,131.18,130.91,131.08,19800.0
2012-08-09 10:25:00,131.07,131.15,130.91,131.06,30300.0,131.07,131.15,130.91,131.06,30300.0
2012-08-09 10:30:00,131.06,131.1,130.95,131.02,21600.0,131.06,131.1,130.95,131.02,21600.0
2012-08-09 10:35:00,131.08,131.13,130.99,131.02,18900.0,131.08,131.13,130.99,131.02,18900.0
2012-08-09 10:40:00,130.99,131.07,130.81,130.92,24600.0,130.99,131.07,130.81,130.92,24600.0
2012-08-09 10:45:00,130.87,131.07,130.86,131.06,25400.0,130.87,131.07,130.86,131.06,25400.0
2012-08-09 10:50:00,131.06,131.3,131.01,131.25,32100.0,131.06,131.3,131.01,131.25,32100.0
2012-08-09 10:55:00,131.25,131.33,131.16,131.22,27600.0,131.25,131.33,131.16,131.22,27600.0
2012-08-09 11:00:00,131.25,131.29,131.0,131.11,26100.0,131.25,131.29,131.0,131.11,26100.0
2012-08-09 11:05:00,131.09,131.25,131.08,131.23,28900.0,131.09,131.25,131.08,131.23,28900.0
2012-08-09 11:10:00,131.2,131.29,131.1,131.16,17800.0,131.2,131.29,131.1,131.16,17800.0
2012-08-09 11:15:00,131.12,131.13,130.99,131.05,11100.0,131.12,131.13,130.99,131.05,11100.0
2012-08-09 11:20:00,131.08,131.1,130.98,130.99,9800.0,131.08,131.1,130.98,130.99,9800.0
2012-08-09 11:25:00,130.99,131.08,130.88,130.93,38900.0,130.99,131.08,130.88,130.93,38900.0
2012-08-09 11:30:00,130.92,130.99,130.7,130.82,36300.0,130.92,130.99,130.7,130.82,36300.0
2012-08-09 11:35:00,130.82,130.99,130.82,130.9,17400.0,130.82,130.99,130.82,130.9,17400.0
2012-08-09 11:40:00,130.87,130.88,130.38,130.38,33500.0,130.87,130.88,130.38,130.38,33500.0
2012-08-09 11:45:00,130.4,130.49,130.16,130.26,50900.0,130.4,130.49,130.16,130.26,50900.0
2012-08-09 11:50:00,130.24,130.32,129.78,129.87,62400.0,130.24,130.32,129.78,129.87,62400.0
2012-08-09 11:55:00,129.86,130.13,129.78,129.95,27400.0,129.86,130.13,129.78,129.95,27400.0
2012-08-09 12:00:00,129.96,130.09,129.8,129.96,25100.0,129.96,130.09,129.8,129.96,25100.0
2012-08-09 12:05:00,129.96,130.22,129.91,130.2,20400.0,129.96,130.22,129.91,130.2,20400.0
2012-08-09 12:10:00,130.2,130.31,130.13,130.27,32600.0,130.2,130.31,130.13,130.27,32600.0
2012-08-09 12:15:00,130.24,130.29,130.01,130.11,22900.0,130.24,130.29,130.01,130.11,22900.0
2012-08-09 12:20:00,130.11,130.23,130.09,130.2,16400.0,130.11,130.23,130.09,130.2,16400.0
2012-08-09 12:25:00,130.21,130.25,130.06,130.08,26600.0,130.21,130.25,130.06,130.08,26600.0
2012-08-09 12:30:00,130.08,130.22,130.08,130.17,13100.0,130.08,130.22,130.08,130.17,13100.0
2012-08-09 12:35:00,130.21,130.23,130.13,130.17,14000.0,130.21,130.23,130.13,130.17,14000.0
2012-08-09 12:40:00,130.16,130.23,130.02,130.05,27400.0,130.16,130.23,130.02,130.05,27400.0
2012-08-09 12:45:00,130.1,130.17,130.06,130.14,9400.0,130.1,130.17,130.06,130.14,9400.0
2012-08-09 12:50:00,130.16,130.38,130.11,130.37,24300.0,130.16,130.38,130.11,130.37,24300.0
2012-08-09 12:55:00,130.34,130.41,130.19,130.39,21400.0,130.34,130.41,130.19,130.39,21400.0
2012-08-09 13:00:00,130.39,130.45,130.23,130.25,11900.0,130.39,130.45,130.23,130.25,11900.0
2012-08-09 13:05:00,130.24,130.29,130.19,130.25,9900.0,130.24,130.29,130.19,130.25,9900.0
2012-08-09 13:10:00,130.27,130.27,130.07,130.21,19800.0,130.27,130.27,130.07,130.21,19800.0
2012-08-09 13:15:00,130.21,130.38,130.18,130.34,14100.0,130.21,130.38,130.18,130.34,14100.0
2012-08-09 13:20:00,130.37,130.37,130.28,130.35,9600.0,130.37,130.37,130.28,130.35,9600.0
2012-08-09 13:25:00,130.33,130.43,130.31,130.43,14300.0,130.33,130.43,130.31,130.43,14300.0
2012-08-09 13:30:00,130.47,130.63,130.41,130.41,27400.0,130.47,130.63,130.41,130.41,27400.0
2012-08-09 13:35:00,130.5,130.87,130.4,130.87,22300.0,130.5,130.87,130.4,130.87,22300.0
2012-08-09 13:40:00,130.92,130.95,130.81,130.89,20900.0,130.92,130.95,130.81,130.89,20900.0
2012-08-09 13:45:00,130.89,131.0,130.82,130.93,14000.0,130.89,131.0,130.82,130.93,14000.0
2012-08-09 13:50:00,130.96,131.18,130.96,131.18,20500.0,130.96,131.18,130.96,131.18,20500.0
2012-08-09 13:55:00,131.18,131.23,131.1,131.22,18700.0,131.18,131.23,131.1,131.22,18700.0
2012-08-09 14:00:00,131.22,131.23,131.1,131.22,14800.0,131.22,131.23,131.1,131.22,14800.0
2012-08-09 14:05:00,131.22,131.22,131.02,131.1,21800.0,131.22,131.22,131.02,131.1,21800.0
2012-08-09 14:10:00,131.04,131.25,131.0,131.22,13000.0,131.04,131.25,131.0,131.22,13000.0
2012-08-09 14:15:00,131.17,131.25,131.07,131.17,13100.0,131.17,131.25,131.07,131.17,13100.0
2012-08-09 14:20:00,131.16,131.2,131.06,131.06,15600.0,131.16,131.2,131.06,131.06,15600.0
2012-08-09 14:25:00,131.11,131.23,131.07,131.19,10500.0,131.11,131.23,131.07,131.19,10500.0
2012-08-09 14:30:00,131.16,131.35,131.1,131.2,26000.0,131.16,131.35,131.1,131.2,26000.0
2012-08-09 14:35:00,131.2,131.26,131.09,131.17,14600.0,131.2,131.26,131.09,131.17,14600.0
2012-08-09 14:40:00,131.14,131.2,130.87,130.95,20800.0,131.14,131.2,130.87,130.95,20800.0
2012-08-09 14:45:00,130.88,131.02,130.8,130.93,12600.0,130.88,131.02,130.8,130.93,12600.0
2012-08-09 14:50:00,130.86,131.04,130.82,131.04,9400.0,130.86,131.04,130.82,131.04,9400.0
2012-08-09 14:55:00,131.04,131.08,130.97,130.98,15700.0,131.04,131.08,130.97,130.98,15700.0
2012-08-09 15:00:00,131.03,131.09,130.88,130.93,9500.0,131.03,131.09,130.88,130.93,9500.0
2012-08-09 15:05:00,130.93,130.94,130.59,130.76,21400.0,130.93,130.94,130.59,130.76,21400.0
2012-08-09 15:10:00,130.74,130.93,130.7,130.9,35600.0,130.74,130.93,130.7,130.9,35600.0
2012-08-09 15:15:00,130.9,130.93,130.83,130.9,8400.0,130.9,130.93,130.83,130.9,8400.0
2012-08-09 15:20:00,130.9,130.92,130.8,130.91,13800.0,130.9,130.92,130.8,130.91,13800.0
2012-08-09 15:25:00,130.89,130.91,130.75,130.82,16100.0,130.89,130.91,130.75,130.82,16100.0
2012-08-09 15:30:00,130.81,130.91,130.75,130.8,19700.0,130.81,130.91,130.75,130.8,19700.0
2012-08-09 15:35:00,130.82,130.91,130.77,130.87,13000.0,130.82,130.91,130.77,130.87,13000.0
2012-08-09 15:40:00,130.9,130.92,130.72,130.76,23700.0,130.9,130.92,130.72,130.76,23700.0
2012-08-09 15:45:00,130.77,130.85,130.61,130.76,27500.0,130.77,130.85,130.61,130.76,27500.0
2012-08-09 15:50:00,130.75,130.84,130.67,130.81,36300.0,130.75,130.84,130.67,130.81,36300.0
2012-08-09 15:55:00,130.8,131.0,130.72,130.94,105200.0,130.8,131.0,130.72,130.94,105200.0
2012-08-10 09:30:00,130.08,130.85,129.93,130.1,92600.0,130.08,130.85,129.93,130.1,92600.0
2012-08-10 09:35:00,130.1,131.0,129.79,130.64,59200.0,130.1,131.0,129.79,130.64,59200.0
2012-08-10 09:40:00,130.64,130.99,130.48,130.67,39300.0,130.64,130.99,130.48,130.67,39300.0
2012-08-10 09:45:00,130.67,130.94,130.32,130.42,34000.0,130.67,130.94,130.32,130.42,34000.0
2012-08-10 09:50:00,130.48,130.48,130.15,130.22,46400.0,130.48,130.48,130.15,130.22,46400.0
2012-08-10 09:55:00,130.24,130.38,130.17,130.29,18000.0,130.24,130.38,130.17,130.29,18000.0
2012-08-10 10:00:00,130.28,130.39,130.1,130.14,29500.0,130.28,130.39,130.1,130.14,29500.0
2012-08-10 10:05:00,130.19,130.28,130.05,130.28,33600.0,130.19,130.28,130.05,130.28,33600.0
2012-08-10 10:10:00,130.28,130.6,130.27,130.59,40500.0,130.28,130.6,130.27,130.59,40500.0
2012-08-10 10:15:00,130.6,130.7,130.18,130.21,26900.0,130.6,130.7,130.18,130.21,26900.0
2012-08-10 10:20:00,130.22,130.34,130.0,130.0,26300.0,130.22,130.34,130.0,130.0,26300.0
2012-08-10 10:25:00,129.99,130.4,129.99,130.2,29500.0,129.99,130.4,129.99,130.2,29500.0
2012-08-10 10:30:00,130.29,130.57,130.29,130.38,17700.0,130.29,130.57,130.29,130.38,17700.0
2012-08-10 10:35:00,130.44,130.59,130.38,130.53,20100.0,130.44,130.59,130.38,130.53,20100.0
2012-08-10 10:40:00,130.53,130.7,130.51,130.7,16600.0,130.53,130.7,130.51,130.7,16600.0
2012-08-10 10:45:00,130.74,130.82,130.61,130.77,28500.0,130.74,130.82,130.61,130.77,28500.0
2012-08-10 10:50:00,130.81,130.84,130.53,130.8,30000.0,130.81,130.84,130.53,130.8,30000.0
2012-08-10 10:55:00,130.76,130.85,130.7,130.75,15900.0,130.76,130.85,130.7,130.75,15900.0
2012-08-10 11:00:00,130.8,130.88,130.28,130.35,29200.0,130.8,130.88,130.28,130.35,29200.0
2012-08-10 11:05:00,130.36,130.59,130.29,130.51,22400.0,130.36,130.59,130.29,130.51,22400.0
2012-08-10 11:10:00,130.56,130.74,130.51,130.74,16000.0,130.56,130.74,130.51,130.74,16000.0
2012-08-10 11:15:00,130.68,130.86,130.62,130.72,29000.0,130.68,130.86,130.62,130.72,29000.0
2012-08-10 11:20:00,130.71,130.99,130.71,130.89,37000.0,130.71,130.99,130.71,130.89,37000.0
2012-08-10 11:25:00,130.89,131.35,130.86,131.3,61700.0,130.89,131.35,130.86,131.3,61700.0
2012-08-10 11:30:00,131.3,131.34,131.05,131.05,28200.0,131.3,131.34,131.05,131.05,28200.0
2012-08-10 11:35:00,131.12,131.16,131.0,131.04,15600.0,131.12,131.16,131.0,131.04,15600.0
2012-08-10 11:40:00,131.04,131.15,130.92,130.92,15300.0,131.04,131.15,130.92,130.92,15300.0
2012-08-10 11:45:00,130.9,131.1,130.9,131.08,12400.0,130.9,131.1,130.9,131.08,12400.0
2012-08-10 11:50:00,131.07,131.13,130.94,130.98,11900.0,131.07,131.13,130.94,130.98,11900.0
2012-08-10 11:55:00,130.97,131.07,130.94,131.03,8100.0,130.97,131.07,130.94,131.03,8100.0
2012-08-10 12:00:00,131.03,131.09,130.9,130.99,16500.0,131.03,131.09,130.9,130.99,16500.0
2012-08-10 12:05:00,131.01,131.05,130.93,130.98,19500.0,131.01,131.05,130.93,130.98,19500.0
2012-08-10 12:10:00,130.96,131.09,130.93,131.09,11400.0,130.96,131.09,130.93,131.09,11400.0
2012-08-10 12:15:00,131.05,131.15,130.97,131.08,13200.0,131.05,131.15,130.97,131.08,13200.0
2012-08-10 12:20:00,131.05,131.18,131.01,131.16,7700.0,131.05,131.18,131.01,131.16,7700.0
2012-08-10 12:25:00,131.12,131.26,131.07,131.25,12100.0,131.12,131.26,131.07,131.25,12100.0
2012-08-10 12:30:00,131.23,131.3,131.19,131.23,9700.0,131.23,131.3,131.19,131.23,9700.0
2012-08-10 12:35:00,131.19,131.23,131.14,131.17,18600.0,131.19,131.23,131.14,131.17,18600.0
2012-08-10 12:40:00,131.21,131.29,131.12,131.2,12300.0,131.21,131.29,131.12,131.2,12300.0
2012-08-10 12:45:00,131.16,131.2,130.99,131.19,16600.0,131.16,131.2,130.99,131.19,16600.0
2012-08-10 12:50:00,131.19,131.25,131.19,131.21,6300.0,131.19,131.25,131.19,131.21,6300.0
2012-08-10 12:55:00,131.16,131.21,131.11,131.17,7700.0,131.16,131.21,131.11,131.17,7700.0
2012-08-10 13:00:00,131.19,131.23,131.17,131.2,15300.0,131.19,131.23,131.17,131.2,15300.0
2012-08-10 13:05:00,131.21,131.25,131.14,131.2,17000.0,131.21,131.25,131.14,131.2,17000.0
2012-08-10 13:10:00,131.18,131.25,131.14,131.22,6100.0,131.18,131.25,131.14,131.22,6100.0
2012-08-10 13:15:00,131.22,131.25,131.2,131.22,7500.0,131.22,131.25,131.2,131.22,7500.0
2012-08-10 13:20:00,131.2,131.25,131.14,131.2,11700.0,131.2,131.25,131.14,131.2,11700.0
2012-08-10 13:25:00,131.19,131.25,131.05,131.06,10400.0,131.19,131.25,131.05,131.06,10400.0
2012-08-10 13:30:00,131.06,131.07,130.8,130.84,28300.0,131.06,131.07,130.8,130.84,28300.0
2012-08-10 13:35:00,130.83,130.88,130.77,130.77,24000.0,130.83,130.88,130.77,130.77,24000.0
2012-08-10 13:40:00,130.8,130.84,130.7,130.82,14200.0,130.8,130.84,130.7,130.82,14200.0
2012-08-10 13:45:00,130.83,130.83,130.55,130.66,84000.0,130.83,130.83,130.55,130.66,84000.0
2012-08-10 13:50:00,130.71,130.91,130.55,130.9,26200.0,130.71,130.91,130.55,130.9,26200.0
2012-08-10 13:55:00,130.84,130.91,130.69,130.7,6200.0,130.84,130.91,130.69,130.7,6200.0
2012-08-10 14:00:00,130.74,130.77,130.64,130.72,22800.0,130.74,130.77,130.64,130.72,22800.0
2012-08-10 14:05:00,130.65,130.71,130.5,130.53,11300.0,130.65,130.71,130.5,130.53,11300.0
2012-08-10 14:10:00,130.6,130.69,130.56,130.69,13400.0,130.6,130.69,130.56,130.69,13400.0
2012-08-10 14:15:00,130.7,130.75,130.64,130.64,7400.0,130.7,130.75,130.64,130.64,7400.0
2012-08-10 14:20:00,130.7,130.7,130.6,130.66,13100.0,130.7,130.7,130.6,130.66,13100.0
2012-08-10 14:25:00,130.7,130.79,130.7,130.77,8000.0,130.7,130.79,130.7,130.77,8000.0
2012-08-10 14:30:00,130.74,130.8,130.64,130.75,18000.0,130.74,130.8,130.64,130.75,18000.0
2012-08-10 14:35:00,130.75,130.79,130.71,130.78,9000.0,130.75,130.79,130.71,130.78,9000.0
2012-08-10 14:40:00,130.78,130.83,130.7,130.76,12400.0,130.78,130.83,130.7,130.76,12400.0
2012-08-10 14:45:00,130.69,130.83,130.66,130.83,10700.0,130.69,130.83,130.66,130.83,10700.0
2012-08-10 14:50:00,130.77,130.88,130.76,130.86,5300.0,130.77,130.88,130.76,130.86,5300.0
2012-08-10 14:55:00,130.88,130.92,130.83,130.88,4900.0,130.88,130.92,130.83,130.88,4900.0
2012-08-10 15:00:00,130.86,130.89,130.8,130.82,10500.0,130.86,130.89,130.8,130.82,10500.0
2012-08-10 15:05:00,130.81,130.82,130.75,130.79,7600.0,130.81,130.82,130.75,130.79,7600.0
2012-08-10 15:10:00,130.8,130.88,130.79,130.86,11400.0,130.8,130.88,130.79,130.86,11400.0
2012-08-10 15:15:00,130.88,130.92,130.8,130.82,22100.0,130.88,130.92,130.8,130.82,22100.0
2012-08-10 15:20:00,130.86,131.0,130.83,130.98,15900.0,130.86,131.0,130.83,130.98,15900.0
2012-08-10 15:25:00,130.98,131.09,130.95,131.07,10600.0,130.98,131.09,130.95,131.07,10600.0
2012-08-10 15:30:00,131.09,131.17,130.99,131.12,25800.0,131.09,131.17,130.99,131.12,25800.0
2012-08-10 15:35:00,131.16,131.18,130.88,130.88,27900.0,131.16,131.18,130.88,130.88,27900.0
2012-08-10 15:40:00,130.96,131.13,130.92,131.12,16800.0,130.96,131.13,130.92,131.12,16800.0
2012-08-10 15:45:00,131.08,131.15,131.02,131.07,22700.0,131.08,131.15,131.02,131.07,22700.0
2012-08-10 15:50:00,131.04,131.09,130.91,131.03,54500.0,131.04,131.09,130.91,131.03,54500.0
2012-08-10 15:55:00,131.03,131.18,131.0,131.09,109400.0,131.03,131.18,131.0,131.09,109400.0
2012-08-13 09:30:00,131.07,131.4,130.62,130.94,80800.0,131.07,131.4,130.62,130.94,80800.0
2012-08-13 09:35:00,130.9,131.23,130.38,130.96,83200.0,130.9,131.23,130.38,130.96,83200.0
2012-08-13 09:40:00,130.98,131.37,130.84,131.21,92100.0,130.98,131.37,130.84,131.21,92100.0
2012-08-13 09:45:00,131.21,131.85,131.18,131.74,65500.0,131.21,131.85,131.18,131.74,65500.0
2012-08-13 09:50:00,131.71,131.83,131.14,131.24,87300.0,131.71,131.83,131.14,131.24,87300.0
2012-08-13 09:55:00,131.25,131.48,130.34,130.37,122500.0,131.25,131.48,130.34,130.37,122500.0
2012-08-13 10:00:00,130.4,130.75,130.2,130.45,73700.0,130.4,130.75,130.2,130.45,73700.0
2012-08-13 10:05:00,130.43,130.52,129.7,129.79,103100.0,130.43,130.52,129.7,129.79,103100.0
2012-08-13 10:10:00,129.88,130.01,129.75,129.94,55000.0,129.88,130.01,129.75,129.94,55000.0
2012-08-13 10:15:00,129.86,129.87,128.76,129.06,177100.0,129.86,129.87,128.76,129.06,177100.0
2012-08-13 10:20:00,129.06,129.25,128.92,129.18,119100.0,129.06,129.25,128.92,129.18,119100.0
2012-08-13 10:25:00,129.11,129.58,129.01,129.58,52400.0,129.11,129.58,129.01,129.58,52400.0
2012-08-13 10:30:00,129.55,129.55,129.3,129.45,28800.0,129.55,129.55,129.3,129.45,28800.0
2012-08-13 10:35:00,129.48,129.77,129.4,129.77,43100.0,129.48,129.77,129.4,129.77,43100.0
2012-08-13 10:40:00,129.75,129.75,129.48,129.69,58000.0,129.75,129.75,129.48,129.69,58000.0
2012-08-13 10:45:00,129.69,129.94,129.59,129.83,45200.0,129.69,129.94,129.59,129.83,45200.0
2012-08-13 10:50:00,129.8,130.12,129.79,129.93,101800.0,129.8,130.12,129.79,129.93,101800.0
2012-08-13 10:55:00,129.93,129.99,129.82,129.88,35700.0,129.93,129.99,129.82,129.88,35700.0
2012-08-13 11:00:00,129.89,130.19,129.85,130.14,43500.0,129.89,130.19,129.85,130.14,43500.0
2012-08-13 11:05:00,130.07,130.17,129.94,130.1,34900.0,130.07,130.17,129.94,130.1,34900.0
2012-08-13 11:10:00,130.14,130.34,129.99,130.27,26300.0,130.14,130.34,129.99,130.27,26300.0
2012-08-13 11:15:00,130.26,130.37,130.2,130.28,26900.0,130.26,130.37,130.2,130.28,26900.0
2012-08-13 11:20:00,130.26,130.48,130.21,130.48,31700.0,130.26,130.48,130.21,130.48,31700.0
2012-08-13 11:25:00,130.41,130.52,130.29,130.42,34700.0,130.41,130.52,130.29,130.42,34700.0
2012-08-13 11:30:00,130.39,130.53,130.21,130.28,27900.0,130.39,130.53,130.21,130.28,27900.0
2012-08-13 11:35:00,130.22,130.51,130.22,130.48,11000.0,130.22,130.51,130.22,130.48,11000.0
2012-08-13 11:40:00,130.46,130.75,130.42,130.7,44900.0,130.46,130.75,130.42,130.7,44900.0
2012-08-13 11:45:00,130.75,130.81,130.66,130.72,24900.0,130.75,130.81,130.66,130.72,24900.0
2012-08-13 11:50:00,130.74,130.74,130.44,130.55,23200.0,130.74,130.74,130.44,130.55,23200.0
2012-08-13 11:55:00,130.55,130.68,130.5,130.54,16700.0,130.55,130.68,130.5,130.54,16700.0
2012-08-13 12:00:00,130.59,130.73,130.51,130.62,30400.0,130.59,130.73,130.51,130.62,30400.0
2012-08-13 12:05:00,130.66,130.66,130.38,130.44,20000.0,130.66,130.66,130.38,130.44,20000.0
2012-08-13 12:10:00,130.4,130.57,130.28,130.57,19500.0,130.4,130.57,130.28,130.57,19500.0
2012-08-13 12:15:00,130.56,130.7,130.41,130.54,19300.0,130.56,130.7,130.41,130.54,19300.0
2012-08-13 12:20:00,130.5,130.5,130.4,130.4,4000.0,130.5,130.5,130.4,130.4,4000.0
2012-08-13 12:25:00,130.4,130.49,130.36,130.48,6900.0,130.4,130.49,130.36,130.48,6900.0
2012-08-13 12:30:00,130.45,130.49,130.37,130.46,11600.0,130.45,130.49,130.37,130.46,11600.0
2012-08-13 12:35:00,130.49,130.49,130.4,130.4,7500.0,130.49,130.49,130.4,130.4,7500.0
2012-08-13 12:40:00,130.47,130.55,130.37,130.55,14700.0,130.47,130.55,130.37,130.55,14700.0
2012-08-13 12:45:00,130.55,130.78,130.49,130.68,19700.0,130.55,130.78,130.49,130.68,19700.0
2012-08-13 12:50:00,130.74,130.83,130.71,130.78,16700.0,130.74,130.83,130.71,130.78,16700.0
2012-08-13 12:55:00,130.81,131.2,130.72,130.99,64400.0,130.81,131.2,130.72,130.99,64400.0
2012-08-13 13:00:00,131.0,131.11,130.9,130.9,22100.0,131.0,131.11,130.9,130.9,22100.0
2012-08-13 13:05:00,130.92,130.95,130.84,130.86,13400.0,130.92,130.95,130.84,130.86,13400.0
2012-08-13 13:10:00,130.88,130.92,130.73,130.73,14900.0,130.88,130.92,130.73,130.73,14900.0
2012-08-13 13:15:00,130.73,130.75,130.67,130.73,6600.0,130.73,130.75,130.67,130.73,6600.0
2012-08-13 13:20:00,130.73,130.73,130.53,130.53,15200.0,130.73,130.73,130.53,130.53,15200.0
2012-08-13 13:25:00,130.51,130.7,130.45,130.55,11700.0,130.51,130.7,130.45,130.55,11700.0
2012-08-13 13:30:00,130.62,130.68,130.52,130.52,9400.0,130.62,130.68,130.52,130.52,9400.0
2012-08-13 13:35:00,130.52,130.57,130.47,130.54,7600.0,130.52,130.57,130.47,130.54,7600.0
2012-08-13 13:40:00,130.51,130.64,130.5,130.59,13200.0,130.51,130.64,130.5,130.59,13200.0
2012-08-13 13:45:00,130.63,130.64,130.51,130.61,15700.0,130.63,130.64,130.51,130.61,15700.0
2012-08-13 13:50:00,130.63,130.66,130.5,130.51,8500.0,130.63,130.66,130.5,130.51,8500.0
2012-08-13 13:55:00,130.53,130.58,130.5,130.55,5200.0,130.53,130.58,130.5,130.55,5200.0
2012-08-13 14:00:00,130.55,130.57,130.41,130.41,9400.0,130.55,130.57,130.41,130.41,9400.0
2012-08-13 14:05:00,130.39,130.44,130.28,130.43,30000.0,130.39,130.44,130.28,130.43,30000.0
2012-08-13 14:10:00,130.44,130.7,130.43,130.69,22200.0,130.44,130.7,130.43,130.69,22200.0
2012-08-13 14:15:00,130.7,130.74,130.65,130.7,8500.0,130.7,130.74,130.65,130.7,8500.0
2012-08-13 14:20:00,130.7,130.74,130.63,130.66,15400.0,130.7,130.74,130.63,130.66,15400.0
2012-08-13 14:25:00,130.67,130.72,130.43,130.43,15200.0,130.67,130.72,130.43,130.43,15200.0
2012-08-13 14:30:00,130.44,130.54,130.43,130.43,12100.0,130.44,130.54,130.43,130.43,12100.0
2012-08-13 14:35:00,130.48,130.55,130.43,130.5,13400.0,130.48,130.55,130.43,130.5,13400.0
2012-08-13 14:40:00,130.46,130.51,130.45,130.47,9000.0,130.46,130.51,130.45,130.47,9000.0
2012-08-13 14:45:00,130.47,130.49,130.43,130.46,2900.0,130.47,130.49,130.43,130.46,2900.0
2012-08-13 14:50:00,130.48,130.55,130.46,130.46,21100.0,130.48,130.55,130.46,130.46,21100.0
2012-08-13 14:55:00,130.46,130.59,130.43,130.45,9500.0,130.46,130.59,130.43,130.45,9500.0
2012-08-13 15:00:00,130.43,130.52,130.4,130.52,7100.0,130.43,130.52,130.4,130.52,7100.0
2012-08-13 15:05:00,130.48,130.5,130.36,130.49,12000.0,130.48,130.5,130.36,130.49,12000.0
2012-08-13 15:10:00,130.48,130.51,130.36,130.51,15300.0,130.48,130.51,130.36,130.51,15300.0
2012-08-13 15:15:00,130.46,130.55,130.4,130.45,17900.0,130.46,130.55,130.4,130.45,17900.0
2012-08-13 15:20:00,130.47,130.53,130.4,130.4,13100.0,130.47,130.53,130.4,130.4,13100.0
2012-08-13 15:25:00,130.47,130.53,130.42,130.48,13200.0,130.47,130.53,130.42,130.48,13200.0
2012-08-13 15:30:00,130.46,130.53,130.4,130.41,25800.0,130.46,130.53,130.4,130.41,25800.0
2012-08-13 15:35:00,130.43,130.53,130.38,130.5,21300.0,130.43,130.53,130.38,130.5,21300.0
2012-08-13 15:40:00,130.5,130.53,130.38,130.41,55100.0,130.5,130.53,130.38,130.41,55100.0
2012-08-13 15:45:00,130.42,130.72,130.38,130.71,69500.0,130.42,130.72,130.38,130.71,69500.0
2012-08-13 15:50:00,130.7,130.87,130.52,130.54,78700.0,130.7,130.87,130.52,130.54,78700.0
2012-08-13 15:55:00,130.54,130.8,130.54,130.75,109600.0,130.54,130.8,130.54,130.75,109600.0
2012-08-14 09:30:00,131.55,131.77,130.58,130.68,138700.0,131.55,131.77,130.58,130.68,138700.0
2012-08-14 09:35:00,130.66,131.3,130.5,130.89,77700.0,130.66,131.3,130.5,130.89,77700.0
2012-08-14 09:40:00,130.95,131.5,130.55,131.3,63700.0,130.95,131.5,130.55,131.3,63700.0
2012-08-14 09:45:00,131.35,132.27,131.28,131.9,245200.0,131.35,132.27,131.28,131.9,245200.0
2012-08-14 09:50:00,132.01,132.4,131.12,131.41,139100.0,132.01,132.4,131.12,131.41,139100.0
2012-08-14 09:55:00,131.4,131.71,131.0,131.62,55900.0,131.4,131.71,131.0,131.62,55900.0
2012-08-14 10:00:00,131.68,131.83,131.34,131.47,53300.0,131.68,131.83,131.34,131.47,53300.0
2012-08-14 10:05:00,131.52,131.73,131.41,131.45,43300.0,131.52,131.73,131.41,131.45,43300.0
2012-08-14 10:10:00,131.41,131.83,131.38,131.81,50500.0,131.41,131.83,131.38,131.81,50500.0
2012-08-14 10:15:00,131.81,131.97,131.5,131.51,37800.0,131.81,131.97,131.5,131.51,37800.0
2012-08-14 10:20:00,131.56,131.58,131.05,131.3,60200.0,131.56,131.58,131.05,131.3,60200.0
2012-08-14 10:25:00,131.26,131.38,131.06,131.23,26700.0,131.26,131.38,131.06,131.23,26700.0
2012-08-14 10:30:00,131.23,131.26,131.05,131.22,36700.0,131.23,131.26,131.05,131.22,36700.0
2012-08-14 10:35:00,131.19,131.27,131.11,131.21,10300.0,131.19,131.27,131.11,131.21,10300.0
2012-08-14 10:40:00,131.24,131.35,131.07,131.16,22500.0,131.24,131.35,131.07,131.16,22500.0
2012-08-14 10:45:00,131.16,131.25,131.08,131.2,18700.0,131.16,131.25,131.08,131.2,18700.0
2012-08-14 10:50:00,131.22,131.42,131.18,131.42,25100.0,131.22,131.42,131.18,131.42,25100.0
2012-08-14 10:55:00,131.42,131.53,131.34,131.47,19100.0,131.42,131.53,131.34,131.47,19100.0
2012-08-14 11:00:00,131.47,131.65,131.46,131.62,17300.0,131.47,131.65,131.46,131.62,17300.0
2012-08-14 11:05:00,131.64,131.64,131.26,131.26,25700.0,131.64,131.64,131.26,131.26,25700.0
2012-08-14 11:10:00,131.26,131.36,131.22,131.28,12100.0,131.26,131.36,131.22,131.28,12100.0
2012-08-14 11:15:00,131.25,131.38,131.14,131.19,27200.0,131.25,131.38,131.14,131.19,27200.0
2012-08-14 11:20:00,131.21,131.21,131.08,131.11,8700.0,131.21,131.21,131.08,131.11,8700.0
2012-08-14 11:25:00,131.13,131.26,131.08,131.2,17100.0,131.13,131.26,131.08,131.2,17100.0
2012-08-14 11:30:00,131.25,131.38,131.23,131.31,23400.0,131.25,131.38,131.23,131.31,23400.0
2012-08-14 11:35:00,131.28,131.46,131.22,131.23,19000.0,131.28,131.46,131.22,131.23,19000.0
2012-08-14 11:40:00,131.3,131.3,131.13,131.28,10600.0,131.3,131.3,131.13,131.28,10600.0
2012-08-14 11:45:00,131.28,131.35,131.15,131.24,7900.0,131.28,131.35,131.15,131.24,7900.0
2012-08-14 11:50:00,131.22,131.23,130.74,130.82,39400.0,131.22,131.23,130.74,130.82,39400.0
2012-08-14 11:55:00,130.89,130.98,130.82,130.85,22500.0,130.89,130.98,130.82,130.85,22500.0
2012-08-14 12:00:00,130.94,130.97,130.88,130.94,6200.0,130.94,130.97,130.88,130.94,6200.0
2012-08-14 12:05:00,130.95,131.03,130.72,130.72,12000.0,130.95,131.03,130.72,130.72,12000.0
2012-08-14 12:10:00,130.71,130.74,130.52,130.58,17300.0,130.71,130.74,130.52,130.58,17300.0
2012-08-14 12:15:00,130.57,130.57,130.25,130.38,40000.0,130.57,130.57,130.25,130.38,40000.0
2012-08-14 12:20:00,130.36,130.41,130.27,130.4,12800.0,130.36,130.41,130.27,130.4,12800.0
2012-08-14 12:25:00,130.39,130.57,130.39,130.47,17800.0,130.39,130.57,130.39,130.47,17800.0
2012-08-14 12:30:00,130.57,130.74,130.45,130.45,11800.0,130.57,130.74,130.45,130.45,11800.0
2012-08-14 12:35:00,130.4,130.49,130.27,130.27,19400.0,130.4,130.49,130.27,130.27,19400.0
2012-08-14 12:40:00,130.26,130.29,130.0,130.09,50800.0,130.26,130.29,130.0,130.09,50800.0
2012-08-14 12:45:00,130.1,130.35,129.87,130.22,36800.0,130.1,130.35,129.87,130.22,36800.0
2012-08-14 12:50:00,130.15,130.3,130.15,130.27,18000.0,130.15,130.3,130.15,130.27,18000.0
2012-08-14 12:55:00,130.27,130.5,130.2,130.35,20100.0,130.27,130.5,130.2,130.35,20100.0
2012-08-14 13:00:00,130.42,130.68,130.36,130.67,24200.0,130.42,130.68,130.36,130.67,24200.0
2012-08-14 13:05:00,130.67,130.75,130.62,130.65,9900.0,130.67,130.75,130.62,130.65,9900.0
2012-08-14 13:10:00,130.72,130.73,130.54,130.68,7900.0,130.72,130.73,130.54,130.68,7900.0
2012-08-14 13:15:00,130.68,130.72,130.6,130.6,7700.0,130.68,130.72,130.6,130.6,7700.0
2012-08-14 13:20:00,130.59,130.65,130.5,130.65,14400.0,130.59,130.65,130.5,130.65,14400.0
2012-08-14 13:25:00,130.63,130.75,130.57,130.69,8900.0,130.63,130.75,130.57,130.69,8900.0
2012-08-14 13:30:00,130.68,130.87,130.68,130.76,17400.0,130.68,130.87,130.68,130.76,17400.0
2012-08-14 13:35:00,130.71,130.78,130.69,130.78,5900.0,130.71,130.78,130.69,130.78,5900.0
2012-08-14 13:40:00,130.78,130.84,130.76,130.77,5100.0,130.78,130.84,130.76,130.77,5100.0
2012-08-14 13:45:00,130.76,130.88,130.73,130.88,9300.0,130.76,130.88,130.73,130.88,9300.0
2012-08-14 13:50:00,130.86,130.88,130.75,130.81,3500.0,130.86,130.88,130.75,130.81,3500.0
2012-08-14 13:55:00,130.81,130.82,130.64,130.72,9600.0,130.81,130.82,130.64,130.72,9600.0
2012-08-14 14:00:00,130.68,130.71,130.54,130.59,16300.0,130.68,130.71,130.54,130.59,16300.0
2012-08-14 14:05:00,130.63,130.69,130.59,130.6,5000.0,130.63,130.69,130.59,130.6,5000.0
2012-08-14 14:10:00,130.58,130.77,130.5,130.74,26400.0,130.58,130.77,130.5,130.74,26400.0
2012-08-14 14:15:00,130.73,130.73,130.65,130.65,3100.0,130.73,130.73,130.65,130.65,3100.0
2012-08-14 14:20:00,130.64,130.65,130.47,130.55,7900.0,130.64,130.65,130.47,130.55,7900.0
2012-08-14 14:25:00,130.51,130.54,130.43,130.45,8200.0,130.51,130.54,130.43,130.45,8200.0
2012-08-14 14:30:00,130.49,130.8,130.49,130.7,9300.0,130.49,130.8,130.49,130.7,9300.0
2012-08-14 14:35:00,130.69,130.71,130.62,130.68,3700.0,130.69,130.71,130.62,130.68,3700.0
2012-08-14 14:40:00,130.6,130.79,130.55,130.79,8700.0,130.6,130.79,130.55,130.79,8700.0
2012-08-14 14:45:00,130.77,130.78,130.6,130.73,10400.0,130.77,130.78,130.6,130.73,10400.0
2012-08-14 14:50:00,130.72,130.84,130.72,130.82,7100.0,130.72,130.84,130.72,130.82,7100.0
2012-08-14 14:55:00,130.81,130.95,130.77,130.92,20000.0,130.81,130.95,130.77,130.92,20000.0
2012-08-14 15:00:00,130.94,130.94,130.86,130.86,6900.0,130.94,130.94,130.86,130.86,6900.0
2012-08-14 15:05:00,130.89,130.95,130.8,130.83,11700.0,130.89,130.95,130.8,130.83,11700.0
2012-08-14 15:10:00,130.81,130.88,130.49,130.54,19500.0,130.81,130.88,130.49,130.54,19500.0
2012-08-14 15:15:00,130.55,130.72,130.54,130.55,17900.0,130.55,130.72,130.54,130.55,17900.0
2012-08-14 15:20:00,130.61,130.91,130.57,130.84,24300.0,130.61,130.91,130.57,130.84,24300.0
2012-08-14 15:25:00,130.88,130.9,130.7,130.78,16600.0,130.88,130.9,130.7,130.78,16600.0
2012-08-14 15:30:00,130.73,130.73,130.47,130.55,20100.0,130.73,130.73,130.47,130.55,20100.0
2012-08-14 15:35:00,130.53,130.68,130.47,130.62,40200.0,130.53,130.68,130.47,130.62,40200.0
2012-08-14 15:40:00,130.66,130.69,130.51,130.59,28700.0,130.66,130.69,130.51,130.59,28700.0
2012-08-14 15:45:00,130.6,130.73,130.58,130.66,34700.0,130.6,130.73,130.58,130.66,34700.0
2012-08-14 15:50:00,130.65,130.66,130.4,130.45,54700.0,130.65,130.66,130.4,130.45,54700.0
2012-08-14 15:55:00,130.46,130.68,130.35,130.46,136000.0,130.46,130.68,130.35,130.46,136000.0
2012-08-15 09:30:00,130.01,131.18,130.0,130.53,67400.0,130.01,131.18,130.0,130.53,67400.0
2012-08-15 09:35:00,130.52,130.89,130.25,130.33,68700.0,130.52,130.89,130.25,130.33,68700.0
2012-08-15 09:40:00,130.32,130.5,129.8,130.18,44000.0,130.32,130.5,129.8,130.18,44000.0
2012-08-15 09:45:00,130.19,130.73,130.19,130.63,42200.0,130.19,130.73,130.19,130.63,42200.0
2012-08-15 09:50:00,130.69,130.83,130.53,130.8,37000.0,130.69,130.83,130.53,130.8,37000.0
2012-08-15 09:55:00,130.8,131.1,130.68,130.81,38100.0,130.8,131.1,130.68,130.81,38100.0
2012-08-15 10:00:00,130.88,131.34,130.81,131.28,42900.0,130.88,131.34,130.81,131.28,42900.0
2012-08-15 10:05:00,131.34,131.34,130.53,130.63,48900.0,131.34,131.34,130.53,130.63,48900.0
2012-08-15 10:10:00,130.55,130.73,130.23,130.41,27400.0,130.55,130.73,130.23,130.41,27400.0
2012-08-15 10:15:00,130.36,130.45,130.21,130.23,18700.0,130.36,130.45,130.21,130.23,18700.0
2012-08-15 10:20:00,130.23,130.32,129.82,130.03,62300.0,130.23,130.32,129.82,130.03,62300.0
2012-08-15 10:25:00,130.09,130.28,130.08,130.22,13400.0,130.09,130.28,130.08,130.22,13400.0
2012-08-15 10:30:00,130.28,130.5,130.27,130.49,18900.0,130.28,130.5,130.27,130.49,18900.0
2012-08-15 10:35:00,130.46,130.46,129.9,129.91,21100.0,130.46,130.46,129.9,129.91,21100.0
2012-08-15 10:40:00,129.97,130.06,129.55,129.76,49500.0,129.97,130.06,129.55,129.76,49500.0
2012-08-15 10:45:00,129.74,129.97,129.56,129.97,32900.0,129.74,129.97,129.56,129.97,32900.0
2012-08-15 10:50:00,129.96,130.1,129.91,129.91,23100.0,129.96,130.1,129.91,129.91,23100.0
2012-08-15 10:55:00,129.95,130.38,129.95,130.32,19200.0,129.95,130.38,129.95,130.32,19200.0
2012-08-15 11:00:00,130.32,130.46,130.0,130.01,26200.0,130.32,130.46,130.0,130.01,26200.0
2012-08-15 11:05:00,130.02,130.35,130.02,130.29,28500.0,130.02,130.35,130.02,130.29,28500.0
2012-08-15 11:10:00,130.29,130.42,130.17,130.28,40700.0,130.29,130.42,130.17,130.28,40700.0
2012-08-15 11:15:00,130.23,130.3,130.0,130.01,39200.0,130.23,130.3,130.0,130.01,39200.0
2012-08-15 11:20:00,130.02,130.18,129.87,130.15,16900.0,130.02,130.18,129.87,130.15,16900.0
2012-08-15 11:25:00,130.18,130.19,129.87,129.95,8600.0,130.18,130.19,129.87,129.95,8600.0
2012-08-15 11:30:00,129.96,130.35,129.96,130.15,11200.0,129.96,130.35,129.96,130.15,11200.0
2012-08-15 11:35:00,130.21,130.55,130.18,130.55,31400.0,130.21,130.55,130.18,130.55,31400.0
2012-08-15 11:40:00,130.55,130.73,130.37,130.43,35000.0,130.55,130.73,130.37,130.43,35000.0
2012-08-15 11:45:00,130.42,130.52,130.35,130.49,13000.0,130.42,130.52,130.35,130.49,13000.0
2012-08-15 11:50:00,130.44,130.58,130.39,130.56,6100.0,130.44,130.58,130.39,130.56,6100.0
2012-08-15 11:55:00,130.62,130.64,130.52,130.52,18000.0,130.62,130.64,130.52,130.52,18000.0
2012-08-15 12:00:00,130.58,130.65,130.5,130.51,9500.0,130.58,130.65,130.5,130.51,9500.0
2012-08-15 12:05:00,130.49,130.58,130.38,130.38,14100.0,130.49,130.58,130.38,130.38,14100.0
2012-08-15 12:10:00,130.38,130.45,130.24,130.34,14100.0,130.38,130.45,130.24,130.34,14100.0
2012-08-15 12:15:00,130.34,130.4,130.24,130.3,9300.0,130.34,130.4,130.24,130.3,9300.0
2012-08-15 12:20:00,130.28,130.4,130.24,130.4,9200.0,130.28,130.4,130.24,130.4,9200.0
2012-08-15 12:25:00,130.4,130.49,130.35,130.4,12100.0,130.4,130.49,130.35,130.4,12100.0
2012-08-15 12:30:00,130.4,130.45,130.36,130.37,5700.0,130.4,130.45,130.36,130.37,5700.0
2012-08-15 12:35:00,130.37,130.46,130.35,130.35,4200.0,130.37,130.46,130.35,130.35,4200.0
2012-08-15 12:40:00,130.35,130.41,130.35,130.36,5500.0,130.35,130.41,130.35,130.36,5500.0
2012-08-15 12:45:00,130.36,130.39,130.21,130.23,14400.0,130.36,130.39,130.21,130.23,14400.0
2012-08-15 12:50:00,130.23,130.3,130.23,130.3,7000.0,130.23,130.3,130.23,130.3,7000.0
2012-08-15 12:55:00,130.3,130.3,130.21,130.21,12500.0,130.3,130.3,130.21,130.21,12500.0
2012-08-15 13:00:00,130.22,130.24,129.97,130.0,23500.0,130.22,130.24,129.97,130.0,23500.0
2012-08-15 13:05:00,130.0,130.2,129.95,130.15,14700.0,130.0,130.2,129.95,130.15,14700.0
2012-08-15 13:10:00,130.18,130.19,130.08,130.14,7700.0,130.18,130.19,130.08,130.14,7700.0
2012-08-15 13:15:00,130.09,130.25,130.09,130.19,13200.0,130.09,130.25,130.09,130.19,13200.0
2012-08-15 13:20:00,130.22,130.27,130.17,130.23,10900.0,130.22,130.27,130.17,130.23,10900.0
2012-08-15 13:25:00,130.22,130.27,130.18,130.19,8300.0,130.22,130.27,130.18,130.19,8300.0
2012-08-15 13:30:00,130.2,130.25,130.1,130.13,13600.0,130.2,130.25,130.1,130.13,13600.0
2012-08-15 13:35:00,130.11,130.25,130.06,130.19,20400.0,130.11,130.25,130.06,130.19,20400.0
2012-08-15 13:40:00,130.19,130.24,130.16,130.19,14300.0,130.19,130.24,130.16,130.19,14300.0
2012-08-15 13:45:00,130.25,130.26,130.11,130.26,6800.0,130.25,130.26,130.11,130.26,6800.0
2012-08-15 13:50:00,130.25,130.3,130.18,130.28,9100.0,130.25,130.3,130.18,130.28,9100.0
2012-08-15 13:55:00,130.24,130.24,130.01,130.05,5600.0,130.24,130.24,130.01,130.05,5600.0
2012-08-15 14:00:00,130.0,130.14,130.0,130.1,10200.0,130.0,130.14,130.0,130.1,10200.0
2012-08-15 14:05:00,130.15,130.22,130.08,130.08,11800.0,130.15,130.22,130.08,130.08,11800.0
2012-08-15 14:10:00,130.07,130.11,130.0,130.04,9100.0,130.07,130.11,130.0,130.04,9100.0
2012-08-15 14:15:00,130.05,130.26,130.01,130.1,11600.0,130.05,130.26,130.01,130.1,11600.0
2012-08-15 14:20:00,130.1,130.25,130.04,130.21,15600.0,130.1,130.25,130.04,130.21,15600.0
2012-08-15 14:25:00,130.22,130.28,130.2,130.27,10300.0,130.22,130.28,130.2,130.27,10300.0
2012-08-15 14:30:00,130.23,130.29,130.15,130.22,14900.0,130.23,130.29,130.15,130.22,14900.0
2012-08-15 14:35:00,130.21,130.39,130.17,130.3,7700.0,130.21,130.39,130.17,130.3,7700.0
2012-08-15 14:40:00,130.31,130.35,130.22,130.28,6600.0,130.31,130.35,130.22,130.28,6600.0
2012-08-15 14:45:00,130.29,130.48,130.27,130.48,17200.0,130.29,130.48,130.27,130.48,17200.0
2012-08-15 14:50:00,130.44,130.49,130.32,130.44,25900.0,130.44,130.49,130.32,130.44,25900.0
2012-08-15 14:55:00,130.41,130.5,130.41,130.42,9400.0,130.41,130.5,130.41,130.42,9400.0
2012-08-15 15:00:00,130.4,130.46,130.23,130.24,10900.0,130.4,130.46,130.23,130.24,10900.0
2012-08-15 15:05:00,130.25,130.49,130.24,130.48,9300.0,130.25,130.49,130.24,130.48,9300.0
2012-08-15 15:10:00,130.48,130.48,130.35,130.35,19600.0,130.48,130.48,130.35,130.35,19600.0
2012-08-15 15:15:00,130.36,130.36,130.06,130.22,40800.0,130.36,130.36,130.06,130.22,40800.0
2012-08-15 15:20:00,130.24,130.45,130.22,130.44,23000.0,130.24,130.45,130.22,130.44,23000.0
2012-08-15 15:25:00,130.37,130.44,130.23,130.27,44100.0,130.37,130.44,130.23,130.27,44100.0
2012-08-15 15:30:00,130.24,130.31,130.02,130.04,35100.0,130.24,130.31,130.02,130.04,35100.0
2012-08-15 15:35:00,130.06,130.15,129.98,129.98,42400.0,130.06,130.15,129.98,129.98,42400.0
2012-08-15 15:40:00,129.96,130.1,129.9,130.05,46100.0,129.96,130.1,129.9,130.05,46100.0
2012-08-15 15:45:00,130.03,130.15,129.99,130.06,34900.0,130.03,130.15,129.99,130.06,34900.0
2012-08-15 15:50:00,130.07,130.15,130.02,130.09,51900.0,130.07,130.15,130.02,130.09,51900.0
2012-08-15 15:55:00,130.12,130.24,130.01,130.09,84900.0,130.12,130.24,130.01,130.09,84900.0
2012-08-16 09:30:00,130.99,131.0,130.0,130.27,92900.0,130.99,131.0,130.0,130.27,92900.0
2012-08-16 09:35:00,130.28,131.34,130.15,131.34,85800.0,130.28,131.34,130.15,131.34,85800.0
2012-08-16 09:40:00,131.26,131.9,131.16,131.49,97700.0,131.26,131.9,131.16,131.49,97700.0
2012-08-16 09:45:00,131.49,132.09,131.34,131.82,146200.0,131.49,132.09,131.34,131.82,146200.0
2012-08-16 09:50:00,131.7,132.5,131.41,132.44,123200.0,131.7,132.5,131.41,132.44,123200.0
2012-08-16 09:55:00,132.4,132.5,131.54,131.79,136500.0,132.4,132.5,131.54,131.79,136500.0
2012-08-16 10:00:00,131.69,132.13,131.56,131.89,54200.0,131.69,132.13,131.56,131.89,54200.0
2012-08-16 10:05:00,131.89,132.5,131.89,132.43,93400.0,131.89,132.5,131.89,132.43,93400.0
2012-08-16 10:10:00,132.36,132.37,131.75,132.24,57000.0,132.36,132.37,131.75,132.24,57000.0
2012-08-16 10:15:00,132.22,132.4,131.67,132.01,62300.0,132.22,132.4,131.67,132.01,62300.0
2012-08-16 10:20:00,132.05,132.33,131.94,132.13,37500.0,132.05,132.33,131.94,132.13,37500.0
2012-08-16 10:25:00,132.14,132.7,131.96,132.29,126300.0,132.14,132.7,131.96,132.29,126300.0
2012-08-16 10:30:00,132.33,132.75,132.32,132.71,107000.0,132.33,132.75,132.32,132.71,107000.0
2012-08-16 10:35:00,132.74,132.88,132.5,132.88,103000.0,132.74,132.88,132.5,132.88,103000.0
2012-08-16 10:40:00,132.88,133.0,132.75,132.92,87800.0,132.88,133.0,132.75,132.92,87800.0
2012-08-16 10:45:00,132.95,132.96,132.64,132.93,57200.0,132.95,132.96,132.64,132.93,57200.0
2012-08-16 10:50:00,132.94,133.0,132.85,132.97,38500.0,132.94,133.0,132.85,132.97,38500.0
2012-08-16 10:55:00,132.92,133.25,132.91,133.25,79000.0,132.92,133.25,132.91,133.25,79000.0
2012-08-16 11:00:00,133.25,133.35,133.1,133.35,65500.0,133.25,133.35,133.1,133.35,65500.0
2012-08-16 11:05:00,133.33,133.5,133.16,133.44,94000.0,133.33,133.5,133.16,133.44,94000.0
2012-08-16 11:10:00,133.44,133.87,133.29,133.77,128600.0,133.44,133.87,133.29,133.77,128600.0
2012-08-16 11:15:00,133.79,134.12,133.58,133.95,171900.0,133.79,134.12,133.58,133.95,171900.0
2012-08-16 11:20:00,133.95,134.32,133.88,134.26,51200.0,133.95,134.32,133.88,134.26,51200.0
2012-08-16 11:25:00,134.29,134.29,133.94,134.2,84500.0,134.29,134.29,133.94,134.2,84500.0
2012-08-16 11:30:00,134.2,134.38,133.97,134.02,86400.0,134.2,134.38,133.97,134.02,86400.0
2012-08-16 11:35:00,134.05,134.13,133.82,133.94,59900.0,134.05,134.13,133.82,133.94,59900.0
2012-08-16 11:40:00,133.92,134.16,133.91,134.15,44700.0,133.92,134.16,133.91,134.15,44700.0
2012-08-16 11:45:00,134.16,134.24,134.06,134.11,28300.0,134.16,134.24,134.06,134.11,28300.0
2012-08-16 11:50:00,134.09,134.13,133.96,134.0,51800.0,134.09,134.13,133.96,134.0,51800.0
2012-08-16 11:55:00,133.99,134.05,133.85,133.85,33100.0,133.99,134.05,133.85,133.85,33100.0
2012-08-16 12:00:00,133.83,133.83,133.37,133.37,62500.0,133.83,133.83,133.37,133.37,62500.0
2012-08-16 12:05:00,133.36,133.45,132.91,133.2,112600.0,133.36,133.45,132.91,133.2,112600.0
2012-08-16 12:10:00,133.2,133.3,132.99,133.28,48600.0,133.2,133.3,132.99,133.28,48600.0
2012-08-16 12:15:00,133.22,133.39,133.18,133.19,27000.0,133.22,133.39,133.18,133.19,27000.0
2012-08-16 12:20:00,133.22,133.26,132.78,132.83,39700.0,133.22,133.26,132.78,132.83,39700.0
2012-08-16 12:25:00,132.85,132.9,132.8,132.86,35900.0,132.85,132.9,132.8,132.86,35900.0
2012-08-16 12:30:00,132.82,132.86,132.59,132.81,42400.0,132.82,132.86,132.59,132.81,42400.0
2012-08-16 12:35:00,132.84,133.05,132.76,132.77,37800.0,132.84,133.05,132.76,132.77,37800.0
2012-08-16 12:40:00,132.77,133.27,132.76,133.11,46100.0,132.77,133.27,132.76,133.11,46100.0
2012-08-16 12:45:00,133.12,133.25,132.88,132.92,28900.0,133.12,133.25,132.88,132.92,28900.0
2012-08-16 12:50:00,132.96,133.27,132.95,133.23,17000.0,132.96,133.27,132.95,133.23,17000.0
2012-08-16 12:55:00,133.24,133.37,133.16,133.28,17200.0,133.24,133.37,133.16,133.28,17200.0
2012-08-16 13:00:00,133.25,133.38,133.23,133.27,12800.0,133.25,133.38,133.23,133.27,12800.0
2012-08-16 13:05:00,133.34,133.34,133.18,133.27,10200.0,133.34,133.34,133.18,133.27,10200.0
2012-08-16 13:10:00,133.29,133.5,133.29,133.41,21600.0,133.29,133.5,133.29,133.41,21600.0
2012-08-16 13:15:00,133.4,133.7,133.38,133.69,29100.0,133.4,133.7,133.38,133.69,29100.0
2012-08-16 13:20:00,133.62,133.79,133.61,133.78,28200.0,133.62,133.79,133.61,133.78,28200.0
2012-08-16 13:25:00,133.79,133.9,133.75,133.83,22400.0,133.79,133.9,133.75,133.83,22400.0
2012-08-16 13:30:00,133.87,133.92,133.68,133.73,25900.0,133.87,133.92,133.68,133.73,25900.0
2012-08-16 13:35:00,133.76,133.77,133.45,133.55,23600.0,133.76,133.77,133.45,133.55,23600.0
2012-08-16 13:40:00,133.55,133.63,133.45,133.57,23900.0,133.55,133.63,133.45,133.57,23900.0
2012-08-16 13:45:00,133.58,133.63,133.52,133.6,16000.0,133.58,133.63,133.52,133.6,16000.0
2012-08-16 13:50:00,133.56,133.66,133.53,133.55,12300.0,133.56,133.66,133.53,133.55,12300.0
2012-08-16 13:55:00,133.53,133.61,133.44,133.58,20200.0,133.53,133.61,133.44,133.58,20200.0
2012-08-16 14:00:00,133.55,133.67,133.5,133.64,19200.0,133.55,133.67,133.5,133.64,19200.0
2012-08-16 14:05:00,133.68,133.87,133.61,133.83,31200.0,133.68,133.87,133.61,133.83,31200.0
2012-08-16 14:10:00,133.86,133.94,133.73,133.75,32900.0,133.86,133.94,133.73,133.75,32900.0
2012-08-16 14:15:00,133.75,133.86,133.71,133.72,19100.0,133.75,133.86,133.71,133.72,19100.0
2012-08-16 14:20:00,133.74,133.75,133.54,133.6,19900.0,133.74,133.75,133.54,133.6,19900.0
2012-08-16 14:25:00,133.6,133.83,133.6,133.7,46800.0,133.6,133.83,133.6,133.7,46800.0
2012-08-16 14:30:00,133.71,133.9,133.68,133.75,51400.0,133.71,133.9,133.68,133.75,51400.0
2012-08-16 14:35:00,133.76,133.9,133.75,133.8,44000.0,133.76,133.9,133.75,133.8,44000.0
2012-08-16 14:40:00,133.8,133.9,133.73,133.89,43700.0,133.8,133.9,133.73,133.89,43700.0
2012-08-16 14:45:00,133.89,134.0,133.82,133.98,55200.0,133.89,134.0,133.82,133.98,55200.0
2012-08-16 14:50:00,134.0,134.02,133.81,133.95,64000.0,134.0,134.02,133.81,133.95,64000.0
2012-08-16 14:55:00,133.95,133.98,133.78,133.96,50400.0,133.95,133.98,133.78,133.96,50400.0
2012-08-16 15:00:00,133.96,134.0,133.91,133.93,54100.0,133.96,134.0,133.91,133.93,54100.0
2012-08-16 15:05:00,133.91,133.95,133.82,133.89,71200.0,133.91,133.95,133.82,133.89,71200.0
2012-08-16 15:10:00,133.88,134.0,133.83,133.89,53100.0,133.88,134.0,133.83,133.89,53100.0
2012-08-16 15:15:00,133.89,134.02,133.86,133.99,49600.0,133.89,134.02,133.86,133.99,49600.0
2012-08-16 15:20:00,133.97,134.05,133.91,134.05,56500.0,133.97,134.05,133.91,134.05,56500.0
2012-08-16 15:25:00,134.05,134.12,133.88,133.95,69800.0,134.05,134.12,133.88,133.95,69800.0
2012-08-16 15:30:00,133.95,134.01,133.88,133.96,77700.0,133.95,134.01,133.88,133.96,77700.0
2012-08-16 15:35:00,133.97,134.03,133.9,133.94,76500.0,133.97,134.03,133.9,133.94,76500.0
2012-08-16 15:40:00,133.95,133.98,133.76,133.79,110700.0,133.95,133.98,133.76,133.79,110700.0
2012-08-16 15:45:00,133.82,133.82,133.56,133.66,94700.0,133.82,133.82,133.56,133.66,94700.0
2012-08-16 15:50:00,133.66,133.66,133.5,133.63,140700.0,133.66,133.66,133.5,133.63,140700.0
2012-08-16 15:55:00,133.61,133.78,133.52,133.63,183100.0,133.61,133.78,133.52,133.63,183100.0
2012-08-17 09:30:00,134.71,134.71,132.71,133.02,256000.0,134.71,134.71,132.71,133.02,256000.0
2012-08-17 09:35:00,133.05,133.87,133.05,133.11,84200.0,133.05,133.87,133.05,133.11,84200.0
2012-08-17 09:40:00,133.1,134.07,133.01,133.86,91200.0,133.1,134.07,133.01,133.86,91200.0
2012-08-17 09:45:00,133.89,133.89,133.47,133.86,58200.0,133.89,133.89,133.47,133.86,58200.0
2012-08-17 09:50:00,133.83,133.99,133.5,133.63,50200.0,133.83,133.99,133.5,133.63,50200.0
2012-08-17 09:55:00,133.6,133.82,133.3,133.3,60400.0,133.6,133.82,133.3,133.3,60400.0
2012-08-17 10:00:00,133.34,133.55,132.82,132.83,78100.0,133.34,133.55,132.82,132.83,78100.0
2012-08-17 10:05:00,132.85,133.13,132.74,132.92,53900.0,132.85,133.13,132.74,132.92,53900.0
2012-08-17 10:10:00,132.81,132.91,132.6,132.76,79100.0,132.81,132.91,132.6,132.76,79100.0
2012-08-17 10:15:00,132.78,133.25,132.69,133.13,77200.0,132.78,133.25,132.69,133.13,77200.0
2012-08-17 10:20:00,133.07,133.13,132.9,133.0,43600.0,133.07,133.13,132.9,133.0,43600.0
2012-08-17 10:25:00,133.0,133.09,132.91,132.98,51300.0,133.0,133.09,132.91,132.98,51300.0
2012-08-17 10:30:00,132.97,133.0,132.69,132.89,63500.0,132.97,133.0,132.69,132.89,63500.0
2012-08-17 10:35:00,132.9,133.12,132.89,132.96,45500.0,132.9,133.12,132.89,132.96,45500.0
2012-08-17 10:40:00,132.98,133.01,132.71,132.72,46500.0,132.98,133.01,132.71,132.72,46500.0
2012-08-17 10:45:00,132.73,132.75,132.19,132.22,59100.0,132.73,132.75,132.19,132.22,59100.0
2012-08-17 10:50:00,132.24,132.6,132.23,132.4,46700.0,132.24,132.6,132.23,132.4,46700.0
2012-08-17 10:55:00,132.34,132.59,132.33,132.5,32600.0,132.34,132.59,132.33,132.5,32600.0
2012-08-17 11:00:00,132.55,132.75,132.51,132.68,30300.0,132.55,132.75,132.51,132.68,30300.0
2012-08-17 11:05:00,132.7,132.76,132.62,132.73,48800.0,132.7,132.76,132.62,132.73,48800.0
2012-08-17 11:10:00,132.73,132.8,132.51,132.51,16900.0,132.73,132.8,132.51,132.51,16900.0
2012-08-17 11:15:00,132.52,132.55,132.2,132.47,40200.0,132.52,132.55,132.2,132.47,40200.0
2012-08-17 11:20:00,132.52,132.8,132.48,132.77,21200.0,132.52,132.8,132.48,132.77,21200.0
2012-08-17 11:25:00,132.81,133.17,132.78,133.06,30000.0,132.81,133.17,132.78,133.06,30000.0
2012-08-17 11:30:00,133.12,133.15,133.01,133.06,18700.0,133.12,133.15,133.01,133.06,18700.0
2012-08-17 11:35:00,133.1,133.2,133.05,133.17,21700.0,133.1,133.2,133.05,133.17,21700.0
2012-08-17 11:40:00,133.17,133.38,133.17,133.38,81800.0,133.17,133.38,133.17,133.38,81800.0
2012-08-17 11:45:00,133.4,133.42,133.24,133.42,20300.0,133.4,133.42,133.24,133.42,20300.0
2012-08-17 11:50:00,133.41,133.45,133.29,133.3,23600.0,133.41,133.45,133.29,133.3,23600.0
2012-08-17 11:55:00,133.3,133.51,133.29,133.5,33200.0,133.3,133.51,133.29,133.5,33200.0
2012-08-17 12:00:00,133.5,133.54,133.4,133.48,42500.0,133.5,133.54,133.4,133.48,42500.0
2012-08-17 12:05:00,133.48,133.54,133.3,133.41,22600.0,133.48,133.54,133.3,133.41,22600.0
2012-08-17 12:10:00,133.31,133.47,133.31,133.42,15400.0,133.31,133.47,133.31,133.42,15400.0
2012-08-17 12:15:00,133.42,133.53,133.4,133.5,26100.0,133.42,133.53,133.4,133.5,26100.0
2012-08-17 12:20:00,133.45,133.5,133.32,133.35,17200.0,133.45,133.5,133.32,133.35,17200.0
2012-08-17 12:25:00,133.33,133.49,133.31,133.47,12000.0,133.33,133.49,133.31,133.47,12000.0
2012-08-17 12:30:00,133.46,133.56,133.46,133.46,11500.0,133.46,133.56,133.46,133.46,11500.0
2012-08-17 12:35:00,133.47,133.53,133.46,133.47,9500.0,133.47,133.53,133.46,133.47,9500.0
2012-08-17 12:40:00,133.53,133.59,133.5,133.57,12600.0,133.53,133.59,133.5,133.57,12600.0
2012-08-17 12:45:00,133.57,133.58,133.46,133.5,10200.0,133.57,133.58,133.46,133.5,10200.0
2012-08-17 12:50:00,133.53,133.61,133.44,133.44,15200.0,133.53,133.61,133.44,133.44,15200.0
2012-08-17 12:55:00,133.4,133.51,133.4,133.49,12100.0,133.4,133.51,133.4,133.49,12100.0
2012-08-17 13:00:00,133.44,133.58,133.44,133.58,15000.0,133.44,133.58,133.44,133.58,15000.0
2012-08-17 13:05:00,133.54,133.56,133.41,133.47,12900.0,133.54,133.56,133.41,133.47,12900.0
2012-08-17 13:10:00,133.5,133.51,133.45,133.49,6500.0,133.5,133.51,133.45,133.49,6500.0
2012-08-17 13:15:00,133.54,133.59,133.5,133.55,6700.0,133.54,133.59,133.5,133.55,6700.0
2012-08-17 13:20:00,133.56,133.6,133.45,133.51,20300.0,133.56,133.6,133.45,133.51,20300.0
2012-08-17 13:25:00,133.49,133.65,133.49,133.6,17600.0,133.49,133.65,133.49,133.6,17600.0
2012-08-17 13:30:00,133.62,133.75,133.6,133.74,19100.0,133.62,133.75,133.6,133.74,19100.0
2012-08-17 13:35:00,133.72,133.79,133.7,133.76,15400.0,133.72,133.79,133.7,133.76,15400.0
2012-08-17 13:40:00,133.74,133.8,133.68,133.68,18000.0,133.74,133.8,133.68,133.68,18000.0
2012-08-17 13:45:00,133.72,133.77,133.68,133.7,15900.0,133.72,133.77,133.68,133.7,15900.0
2012-08-17 13:50:00,133.71,133.77,133.68,133.74,10700.0,133.71,133.77,133.68,133.74,10700.0
2012-08-17 13:55:00,133.74,133.77,133.61,133.73,21700.0,133.74,133.77,133.61,133.73,21700.0
2012-08-17 14:00:00,133.73,133.76,133.55,133.55,16600.0,133.73,133.76,133.55,133.55,16600.0
2012-08-17 14:05:00,133.54,133.6,133.44,133.46,21300.0,133.54,133.6,133.44,133.46,21300.0
2012-08-17 14:10:00,133.46,133.58,133.43,133.53,12900.0,133.46,133.58,133.43,133.53,12900.0
2012-08-17 14:15:00,133.53,133.74,133.49,133.71,15400.0,133.53,133.74,133.49,133.71,15400.0
2012-08-17 14:20:00,133.73,133.77,133.63,133.7,16600.0,133.73,133.77,133.63,133.7,16600.0
2012-08-17 14:25:00,133.71,133.8,133.64,133.64,27700.0,133.71,133.8,133.64,133.64,27700.0
2012-08-17 14:30:00,133.66,133.72,133.62,133.69,6400.0,133.66,133.72,133.62,133.69,6400.0
2012-08-17 14:35:00,133.7,133.78,133.7,133.74,12400.0,133.7,133.78,133.7,133.74,12400.0
2012-08-17 14:40:00,133.75,133.78,133.71,133.74,14300.0,133.75,133.78,133.71,133.74,14300.0
2012-08-17 14:45:00,133.72,133.89,133.72,133.84,25800.0,133.72,133.89,133.72,133.84,25800.0
2012-08-17 14:50:00,133.86,134.02,133.86,133.97,40100.0,133.86,134.02,133.86,133.97,40100.0
2012-08-17 14:55:00,133.97,134.06,133.9,133.99,29600.0,133.97,134.06,133.9,133.99,29600.0
2012-08-17 15:00:00,134.01,134.02,133.89,133.9,21000.0,134.01,134.02,133.89,133.9,21000.0
2012-08-17 15:05:00,133.9,133.92,133.75,133.83,20900.0,133.9,133.92,133.75,133.83,20900.0
2012-08-17 15:10:00,133.79,133.92,133.77,133.84,16300.0,133.79,133.92,133.77,133.84,16300.0
2012-08-17 15:15:00,133.84,133.99,133.83,133.92,35900.0,133.84,133.99,133.83,133.92,35900.0
2012-08-17 15:20:00,133.91,133.95,133.8,133.8,28400.0,133.91,133.95,133.8,133.8,28400.0
2012-08-17 15:25:00,133.8,133.91,133.78,133.86,18800.0,133.8,133.91,133.78,133.86,18800.0
2012-08-17 15:30:00,133.83,133.83,133.72,133.82,19700.0,133.83,133.83,133.72,133.82,19700.0
2012-08-17 15:35:00,133.83,133.92,133.8,133.85,22400.0,133.83,133.92,133.8,133.85,22400.0
2012-08-17 15:40:00,133.84,133.96,133.8,133.89,25700.0,133.84,133.96,133.8,133.89,25700.0
2012-08-17 15:45:00,133.89,133.91,133.73,133.8,62600.0,133.89,133.91,133.73,133.8,62600.0
2012-08-17 15:50:00,133.81,133.85,133.68,133.79,108100.0,133.81,133.85,133.68,133.79,108100.0
2012-08-17 15:55:00,133.79,134.0,133.76,133.96,86900.0,133.79,134.0,133.76,133.96,86900.0
2012-08-20 09:30:00,133.91,134.0,133.07,133.24,96800.0,133.91,134.0,133.07,133.24,96800.0
2012-08-20 09:35:00,133.25,133.28,132.5,132.56,64300.0,133.25,133.28,132.5,132.56,64300.0
2012-08-20 09:40:00,132.68,132.68,132.14,132.52,73900.0,132.68,132.68,132.14,132.52,73900.0
2012-08-20 09:45:00,132.52,132.56,131.9,132.0,81500.0,132.52,132.56,131.9,132.0,81500.0
2012-08-20 09:50:00,132.08,132.8,131.98,132.54,94300.0,132.08,132.8,131.98,132.54,94300.0
2012-08-20 09:55:00,132.48,132.57,132.02,132.23,32000.0,132.48,132.57,132.02,132.23,32000.0
2012-08-20 10:00:00,132.22,132.59,132.17,132.54,51400.0,132.22,132.59,132.17,132.54,51400.0
2012-08-20 10:05:00,132.56,132.56,132.25,132.25,26000.0,132.56,132.56,132.25,132.25,26000.0
2012-08-20 10:10:00,132.25,132.43,132.07,132.15,29400.0,132.25,132.43,132.07,132.15,29400.0
2012-08-20 10:15:00,132.12,132.12,131.65,131.74,84800.0,132.12,132.12,131.65,131.74,84800.0
2012-08-20 10:20:00,131.76,131.76,130.92,130.92,133300.0,131.76,131.76,130.92,130.92,133300.0
2012-08-20 10:25:00,130.93,131.32,130.89,131.28,82100.0,130.93,131.32,130.89,131.28,82100.0
2012-08-20 10:30:00,131.25,131.25,130.4,130.4,132800.0,131.25,131.25,130.4,130.4,132800.0
2012-08-20 10:35:00,130.42,130.82,130.39,130.61,74700.0,130.42,130.82,130.39,130.61,74700.0
2012-08-20 10:40:00,130.59,130.6,130.12,130.21,75700.0,130.59,130.6,130.12,130.21,75700.0
2012-08-20 10:45:00,130.25,130.95,130.23,130.65,73300.0,130.25,130.95,130.23,130.65,73300.0
2012-08-20 10:50:00,130.65,130.95,130.6,130.8,56800.0,130.65,130.95,130.6,130.8,56800.0
2012-08-20 10:55:00,130.8,130.9,130.69,130.84,31800.0,130.8,130.9,130.69,130.84,31800.0
2012-08-20 11:00:00,130.89,131.27,130.72,130.72,59200.0,130.89,131.27,130.72,130.72,59200.0
2012-08-20 11:05:00,130.71,130.73,130.41,130.55,45900.0,130.71,130.73,130.41,130.55,45900.0
2012-08-20 11:10:00,130.57,131.0,130.47,130.64,55600.0,130.57,131.0,130.47,130.64,55600.0
2012-08-20 11:15:00,130.63,130.82,130.55,130.58,41500.0,130.63,130.82,130.55,130.58,41500.0
2012-08-20 11:20:00,130.58,130.77,130.51,130.58,38900.0,130.58,130.77,130.51,130.58,38900.0
2012-08-20 11:25:00,130.6,130.72,130.53,130.66,32200.0,130.6,130.72,130.53,130.66,32200.0
2012-08-20 11:30:00,130.65,130.79,130.5,130.79,49900.0,130.65,130.79,130.5,130.79,49900.0
2012-08-20 11:35:00,130.77,130.85,130.56,130.71,28000.0,130.77,130.85,130.56,130.71,28000.0
2012-08-20 11:40:00,130.74,130.85,130.55,130.59,26500.0,130.74,130.85,130.55,130.59,26500.0
2012-08-20 11:45:00,130.59,130.65,130.53,130.62,24400.0,130.59,130.65,130.53,130.62,24400.0
2012-08-20 11:50:00,130.58,130.82,130.53,130.82,35600.0,130.58,130.82,130.53,130.82,35600.0
2012-08-20 11:55:00,130.78,131.47,130.74,131.47,64000.0,130.78,131.47,130.74,131.47,64000.0
2012-08-20 12:00:00,131.46,131.47,131.32,131.43,37500.0,131.46,131.47,131.32,131.43,37500.0
2012-08-20 12:05:00,131.42,131.7,131.42,131.6,26500.0,131.42,131.7,131.42,131.6,26500.0
2012-08-20 12:10:00,131.54,131.7,131.49,131.55,30300.0,131.54,131.7,131.49,131.55,30300.0
2012-08-20 12:15:00,131.6,131.65,131.42,131.42,18700.0,131.6,131.65,131.42,131.42,18700.0
2012-08-20 12:20:00,131.41,131.48,131.3,131.38,24300.0,131.41,131.48,131.3,131.38,24300.0
2012-08-20 12:25:00,131.38,131.38,131.26,131.28,13100.0,131.38,131.38,131.26,131.28,13100.0
2012-08-20 12:30:00,131.28,131.28,131.12,131.13,26100.0,131.28,131.28,131.12,131.13,26100.0
2012-08-20 12:35:00,131.21,131.3,131.17,131.24,11600.0,131.21,131.3,131.17,131.24,11600.0
2012-08-20 12:40:00,131.24,131.3,131.11,131.24,13900.0,131.24,131.3,131.11,131.24,13900.0
2012-08-20 12:45:00,131.29,131.33,131.25,131.33,11300.0,131.29,131.33,131.25,131.33,11300.0
2012-08-20 12:50:00,131.29,131.32,131.15,131.2,14000.0,131.29,131.32,131.15,131.2,14000.0
2012-08-20 12:55:00,131.17,131.36,131.15,131.28,11800.0,131.17,131.36,131.15,131.28,11800.0
2012-08-20 13:00:00,131.26,131.26,131.18,131.18,6500.0,131.26,131.26,131.18,131.18,6500.0
2012-08-20 13:05:00,131.2,131.22,131.14,131.17,5500.0,131.2,131.22,131.14,131.17,5500.0
2012-08-20 13:10:00,131.17,131.27,131.12,131.24,11700.0,131.17,131.27,131.12,131.24,11700.0
2012-08-20 13:15:00,131.24,131.43,131.2,131.4,16600.0,131.24,131.43,131.2,131.4,16600.0
2012-08-20 13:20:00,131.41,131.41,131.28,131.32,4300.0,131.41,131.41,131.28,131.32,4300.0
2012-08-20 13:25:00,131.29,131.37,131.22,131.23,7200.0,131.29,131.37,131.22,131.23,7200.0
2012-08-20 13:30:00,131.23,131.29,131.16,131.23,10800.0,131.23,131.29,131.16,131.23,10800.0
2012-08-20 13:35:00,131.24,131.24,131.1,131.1,8700.0,131.24,131.24,131.1,131.1,8700.0
2012-08-20 13:40:00,131.13,131.18,131.0,131.12,14000.0,131.13,131.18,131.0,131.12,14000.0
2012-08-20 13:45:00,131.1,131.14,131.02,131.1,14100.0,131.1,131.14,131.02,131.1,14100.0
2012-08-20 13:50:00,131.08,131.17,131.0,131.16,13900.0,131.08,131.17,131.0,131.16,13900.0
2012-08-20 13:55:00,131.17,131.26,130.94,130.97,68100.0,131.17,131.26,130.94,130.97,68100.0
2012-08-20 14:00:00,130.99,131.07,130.97,131.07,22700.0,130.99,131.07,130.97,131.07,22700.0
2012-08-20 14:05:00,131.04,131.17,131.01,131.15,12900.0,131.04,131.17,131.01,131.15,12900.0
2012-08-20 14:10:00,131.15,131.33,131.12,131.32,14200.0,131.15,131.33,131.12,131.32,14200.0
2012-08-20 14:15:00,131.34,131.36,131.23,131.29,22400.0,131.34,131.36,131.23,131.29,22400.0
2012-08-20 14:20:00,131.29,131.31,131.17,131.21,15600.0,131.29,131.31,131.17,131.21,15600.0
2012-08-20 14:25:00,131.19,131.32,131.19,131.29,5800.0,131.19,131.32,131.19,131.29,5800.0
2012-08-20 14:30:00,131.26,131.35,131.11,131.15,22200.0,131.26,131.35,131.11,131.15,22200.0
2012-08-20 14:35:00,131.11,131.24,131.05,131.11,9200.0,131.11,131.24,131.05,131.11,9200.0
2012-08-20 14:40:00,131.2,131.25,131.11,131.19,33300.0,131.2,131.25,131.11,131.19,33300.0
2012-08-20 14:45:00,131.17,131.19,131.01,131.06,12200.0,131.17,131.19,131.01,131.06,12200.0
2012-08-20 14:50:00,131.11,131.12,130.8,130.94,30200.0,131.11,131.12,130.8,130.94,30200.0
2012-08-20 14:55:00,130.94,131.03,130.86,131.03,18400.0,130.94,131.03,130.86,131.03,18400.0
2012-08-20 15:00:00,131.03,131.08,130.95,131.07,15500.0,131.03,131.08,130.95,131.07,15500.0
2012-08-20 15:05:00,131.07,131.17,131.0,131.1,16200.0,131.07,131.17,131.0,131.1,16200.0
2012-08-20 15:10:00,131.08,131.15,130.81,130.81,94600.0,131.08,131.15,130.81,130.81,94600.0
2012-08-20 15:15:00,130.87,130.89,130.83,130.87,25200.0,130.87,130.89,130.83,130.87,25200.0
2012-08-20 15:20:00,130.88,130.89,130.8,130.84,33200.0,130.88,130.89,130.8,130.84,33200.0
2012-08-20 15:25:00,130.84,131.04,130.84,131.01,20600.0,130.84,131.04,130.84,131.01,20600.0
2012-08-20 15:30:00,131.0,131.22,131.0,131.12,24900.0,131.0,131.22,131.0,131.12,24900.0
2012-08-20 15:35:00,131.09,131.34,131.09,131.18,28000.0,131.09,131.34,131.09,131.18,28000.0
2012-08-20 15:40:00,131.15,131.19,131.06,131.12,22900.0,131.15,131.19,131.06,131.12,22900.0
2012-08-20 15:45:00,131.09,131.2,131.08,131.18,33200.0,131.09,131.2,131.08,131.18,33200.0
2012-08-20 15:50:00,131.14,131.15,130.91,130.95,94600.0,131.14,131.15,130.91,130.95,94600.0
2012-08-20 15:55:00,130.94,131.06,130.88,130.91,120600.0,130.94,131.06,130.88,130.91,120600.0
2012-08-21 09:30:00,129.99,130.0,129.12,129.18,452100.0,129.99,130.0,129.12,129.18,452100.0
2012-08-21 09:35:00,129.16,129.32,127.75,128.41,386700.0,129.16,129.32,127.75,128.41,386700.0
2012-08-21 09:40:00,128.45,129.08,128.31,128.4,106400.0,128.45,129.08,128.31,128.4,106400.0
2012-08-21 09:45:00,128.43,128.88,128.36,128.38,124200.0,128.43,128.88,128.36,128.38,124200.0
2012-08-21 09:50:00,128.34,128.36,126.93,126.96,235500.0,128.34,128.36,126.93,126.96,235500.0
2012-08-21 09:55:00,126.91,127.09,126.56,126.57,273200.0,126.91,127.09,126.56,126.57,273200.0
2012-08-21 10:00:00,126.57,127.0,126.55,126.66,188800.0,126.57,127.0,126.55,126.66,188800.0
2012-08-21 10:05:00,126.71,126.76,125.95,125.99,335800.0,126.71,126.76,125.95,125.99,335800.0
2012-08-21 10:10:00,126.0,126.63,125.95,126.55,255200.0,126.0,126.63,125.95,126.55,255200.0
2012-08-21 10:15:00,126.55,126.89,126.51,126.56,155800.0,126.55,126.89,126.51,126.56,155800.0
2012-08-21 10:20:00,126.53,126.95,126.32,126.92,139800.0,126.53,126.95,126.32,126.92,139800.0
2012-08-21 10:25:00,126.91,126.95,126.28,126.28,117100.0,126.91,126.95,126.28,126.28,117100.0
2012-08-21 10:30:00,126.29,126.82,126.21,126.75,133400.0,126.29,126.82,126.21,126.75,133400.0
2012-08-21 10:35:00,126.75,126.76,125.73,126.0,184700.0,126.75,126.76,125.73,126.0,184700.0
2012-08-21 10:40:00,125.96,126.25,125.81,125.89,162000.0,125.96,126.25,125.81,125.89,162000.0
2012-08-21 10:45:00,125.9,125.99,124.7,124.82,314200.0,125.9,125.99,124.7,124.82,314200.0
2012-08-21 10:50:00,124.92,125.07,124.7,124.99,231200.0,124.92,125.07,124.7,124.99,231200.0
2012-08-21 10:55:00,124.98,125.03,124.25,124.37,197100.0,124.98,125.03,124.25,124.37,197100.0
2012-08-21 11:00:00,124.37,124.71,124.13,124.66,181600.0,124.37,124.71,124.13,124.66,181600.0
2012-08-21 11:05:00,124.64,124.64,124.25,124.41,90300.0,124.64,124.64,124.25,124.41,90300.0
2012-08-21 11:10:00,124.41,124.46,123.8,123.97,210700.0,124.41,124.46,123.8,123.97,210700.0
2012-08-21 11:15:00,123.95,124.75,123.95,124.66,213000.0,123.95,124.75,123.95,124.66,213000.0
2012-08-21 11:20:00,124.66,125.06,124.4,124.73,124700.0,124.66,125.06,124.4,124.73,124700.0
2012-08-21 11:25:00,124.84,125.03,124.5,124.79,52700.0,124.84,125.03,124.5,124.79,52700.0
2012-08-21 11:30:00,124.87,125.12,124.68,125.01,87700.0,124.87,125.12,124.68,125.01,87700.0
2012-08-21 11:35:00,125.02,125.43,124.91,125.18,123000.0,125.02,125.43,124.91,125.18,123000.0
2012-08-21 11:40:00,125.17,125.59,125.14,125.58,144400.0,125.17,125.59,125.14,125.58,144400.0
2012-08-21 11:45:00,125.59,125.7,125.41,125.57,104600.0,125.59,125.7,125.41,125.57,104600.0
2012-08-21 11:50:00,125.55,125.74,125.49,125.57,76600.0,125.55,125.74,125.49,125.57,76600.0
2012-08-21 11:55:00,125.58,125.7,125.23,125.23,71900.0,125.58,125.7,125.23,125.23,71900.0
2012-08-21 12:00:00,125.24,125.25,125.0,125.01,109300.0,125.24,125.25,125.0,125.01,109300.0
2012-08-21 12:05:00,125.0,125.2,124.85,125.04,62800.0,125.0,125.2,124.85,125.04,62800.0
2012-08-21 12:10:00,125.04,125.45,125.03,125.24,58800.0,125.04,125.45,125.03,125.24,58800.0
2012-08-21 12:15:00,125.21,125.35,125.0,125.0,58400.0,125.21,125.35,125.0,125.0,58400.0
2012-08-21 12:20:00,125.05,125.22,124.95,125.16,44000.0,125.05,125.22,124.95,125.16,44000.0
2012-08-21 12:25:00,125.16,125.25,124.95,125.04,25600.0,125.16,125.25,124.95,125.04,25600.0
2012-08-21 12:30:00,125.04,125.15,124.95,125.11,45500.0,125.04,125.15,124.95,125.11,45500.0
2012-08-21 12:35:00,125.13,125.43,125.03,125.43,45800.0,125.13,125.43,125.03,125.43,45800.0
2012-08-21 12:40:00,125.43,125.44,124.75,124.75,63500.0,125.43,125.44,124.75,124.75,63500.0
2012-08-21 12:45:00,124.76,124.76,124.16,124.19,94700.0,124.76,124.76,124.16,124.19,94700.0
2012-08-21 12:50:00,124.19,124.6,124.1,124.57,57100.0,124.19,124.6,124.1,124.57,57100.0
2012-08-21 12:55:00,124.59,124.64,124.39,124.45,39700.0,124.59,124.64,124.39,124.45,39700.0
2012-08-21 13:00:00,124.45,124.58,124.31,124.46,46100.0,124.45,124.58,124.31,124.46,46100.0
2012-08-21 13:05:00,124.37,124.45,124.12,124.19,37100.0,124.37,124.45,124.12,124.19,37100.0
2012-08-21 13:10:00,124.2,124.36,124.13,124.33,51500.0,124.2,124.36,124.13,124.33,51500.0
2012-08-21 13:15:00,124.33,124.75,124.31,124.68,70000.0,124.33,124.75,124.31,124.68,70000.0
2012-08-21 13:20:00,124.66,124.78,124.5,124.55,46600.0,124.66,124.78,124.5,124.55,46600.0
2012-08-21 13:25:00,124.52,124.53,124.08,124.14,47900.0,124.52,124.53,124.08,124.14,47900.0
2012-08-21 13:30:00,124.14,124.23,124.01,124.03,54000.0,124.14,124.23,124.01,124.03,54000.0
2012-08-21 13:35:00,124.03,124.05,123.76,123.95,91600.0,124.03,124.05,123.76,123.95,91600.0
2012-08-21 13:40:00,123.95,124.07,123.88,123.88,55900.0,123.95,124.07,123.88,123.88,55900.0
2012-08-21 13:45:00,123.88,123.9,123.5,123.73,113900.0,123.88,123.9,123.5,123.73,113900.0
2012-08-21 13:50:00,123.73,123.82,123.5,123.69,62200.0,123.73,123.82,123.5,123.69,62200.0
2012-08-21 13:55:00,123.62,123.99,123.62,123.95,76400.0,123.62,123.99,123.62,123.95,76400.0
2012-08-21 14:00:00,123.96,124.36,123.86,124.33,78700.0,123.96,124.36,123.86,124.33,78700.0
2012-08-21 14:05:00,124.33,124.53,124.26,124.31,92300.0,124.33,124.53,124.26,124.31,92300.0
2012-08-21 14:10:00,124.32,124.32,124.01,124.18,52400.0,124.32,124.32,124.01,124.18,52400.0
2012-08-21 14:15:00,124.2,124.2,123.86,123.86,38700.0,124.2,124.2,123.86,123.86,38700.0
2012-08-21 14:20:00,123.88,124.1,123.75,124.07,58500.0,123.88,124.1,123.75,124.07,58500.0
2012-08-21 14:25:00,124.07,124.1,124.0,124.04,63500.0,124.07,124.1,124.0,124.04,63500.0
2012-08-21 14:30:00,124.04,124.23,124.0,124.02,52600.0,124.04,124.23,124.0,124.02,52600.0
2012-08-21 14:35:00,124.04,124.17,124.01,124.12,57700.0,124.04,124.17,124.01,124.12,57700.0
2012-08-21 14:40:00,124.15,124.37,124.14,124.22,59800.0,124.15,124.37,124.14,124.22,59800.0
2012-08-21 14:45:00,124.23,124.43,124.22,124.26,42800.0,124.23,124.43,124.22,124.26,42800.0
2012-08-21 14:50:00,124.24,124.25,124.01,124.03,39700.0,124.24,124.25,124.01,124.03,39700.0
2012-08-21 14:55:00,124.05,124.1,124.02,124.05,34000.0,124.05,124.1,124.02,124.05,34000.0
2012-08-21 15:00:00,124.07,124.2,123.65,123.74,114800.0,124.07,124.2,123.65,123.74,114800.0
2012-08-21 15:05:00,123.76,123.83,123.63,123.73,78200.0,123.76,123.83,123.63,123.73,78200.0
2012-08-21 15:10:00,123.75,123.84,123.66,123.8,105200.0,123.75,123.84,123.66,123.8,105200.0
2012-08-21 15:15:00,123.81,123.94,123.68,123.75,80800.0,123.81,123.94,123.68,123.75,80800.0
2012-08-21 15:20:00,123.79,123.85,123.58,123.63,113700.0,123.79,123.85,123.58,123.63,113700.0
2012-08-21 15:25:00,123.63,123.67,123.25,123.33,133200.0,123.63,123.67,123.25,123.33,133200.0
2012-08-21 15:30:00,123.3,123.58,123.25,123.25,123700.0,123.3,123.58,123.25,123.25,123700.0
2012-08-21 15:35:00,123.26,123.81,123.25,123.49,106500.0,123.26,123.81,123.25,123.49,106500.0
2012-08-21 15:40:00,123.46,123.78,123.3,123.33,115800.0,123.46,123.78,123.3,123.33,115800.0
2012-08-21 15:45:00,123.36,123.4,123.24,123.28,143900.0,123.36,123.4,123.24,123.28,143900.0
2012-08-21 15:50:00,123.28,123.58,123.27,123.34,169100.0,123.28,123.58,123.27,123.34,169100.0
2012-08-21 15:55:00,123.34,123.49,123.2,123.49,255800.0,123.34,123.49,123.2,123.49,255800.0
2012-08-22 09:30:00,120.92,121.94,119.66,120.98,773300.0,120.92,121.94,119.66,120.98,773300.0
2012-08-22 09:35:00,121.1,121.43,119.26,119.95,456700.0,121.1,121.43,119.26,119.95,456700.0
2012-08-22 09:40:00,119.94,121.19,119.7,120.0,236200.0,119.94,121.19,119.7,120.0,236200.0
2012-08-22 09:45:00,120.0,120.72,119.98,120.34,226800.0,120.0,120.72,119.98,120.34,226800.0
2012-08-22 09:50:00,120.28,121.0,120.28,120.48,194600.0,120.28,121.0,120.28,120.48,194600.0
2012-08-22 09:55:00,120.4,120.53,119.9,120.39,121700.0,120.4,120.53,119.9,120.39,121700.0
2012-08-22 10:00:00,120.29,121.2,120.03,121.1,156300.0,120.29,121.2,120.03,121.1,156300.0
2012-08-22 10:05:00,121.1,121.36,120.63,120.99,170700.0,121.1,121.36,120.63,120.99,170700.0
2012-08-22 10:10:00,120.99,121.4,120.56,120.56,137900.0,120.99,121.4,120.56,120.56,137900.0
2012-08-22 10:15:00,120.57,120.99,120.4,120.73,87500.0,120.57,120.99,120.4,120.73,87500.0
2012-08-22 10:20:00,120.72,121.47,120.69,121.42,99700.0,120.72,121.47,120.69,121.42,99700.0
2012-08-22 10:25:00,121.47,121.91,121.34,121.83,160100.0,121.47,121.91,121.34,121.83,160100.0
2012-08-22 10:30:00,121.73,122.13,121.43,121.5,143600.0,121.73,122.13,121.43,121.5,143600.0
2012-08-22 10:35:00,121.45,121.72,121.3,121.31,144500.0,121.45,121.72,121.3,121.31,144500.0
2012-08-22 10:40:00,121.33,121.5,120.67,121.06,137300.0,121.33,121.5,120.67,121.06,137300.0
2012-08-22 10:45:00,121.06,121.2,120.2,120.26,54800.0,121.06,121.2,120.2,120.26,54800.0
2012-08-22 10:50:00,120.31,120.75,120.24,120.53,75800.0,120.31,120.75,120.24,120.53,75800.0
2012-08-22 10:55:00,120.5,120.85,120.45,120.75,45500.0,120.5,120.85,120.45,120.75,45500.0
2012-08-22 11:00:00,120.75,120.89,120.4,120.74,87000.0,120.75,120.89,120.4,120.74,87000.0
2012-08-22 11:05:00,120.79,120.99,120.7,120.85,51300.0,120.79,120.99,120.7,120.85,51300.0
2012-08-22 11:10:00,120.92,120.92,120.6,120.66,50800.0,120.92,120.92,120.6,120.66,50800.0
2012-08-22 11:15:00,120.65,120.78,120.41,120.51,104200.0,120.65,120.78,120.41,120.51,104200.0
2012-08-22 11:20:00,120.49,120.68,120.38,120.54,74400.0,120.49,120.68,120.38,120.54,74400.0
2012-08-22 11:25:00,120.51,120.6,120.43,120.46,36300.0,120.51,120.6,120.43,120.46,36300.0
2012-08-22 11:30:00,120.45,120.45,120.02,120.09,105100.0,120.45,120.45,120.02,120.09,105100.0
2012-08-22 11:35:00,120.1,120.37,120.09,120.25,52100.0,120.1,120.37,120.09,120.25,52100.0
2012-08-22 11:40:00,120.28,120.45,120.14,120.42,58100.0,120.28,120.45,120.14,120.42,58100.0
2012-08-22 11:45:00,120.36,120.45,120.32,120.43,33700.0,120.36,120.45,120.32,120.43,33700.0
2012-08-22 11:50:00,120.39,120.42,120.19,120.3,30800.0,120.39,120.42,120.19,120.3,30800.0
2012-08-22 11:55:00,120.26,120.76,120.23,120.74,67600.0,120.26,120.76,120.23,120.74,67600.0
2012-08-22 12:00:00,120.74,121.12,120.71,120.8,89800.0,120.74,121.12,120.71,120.8,89800.0
2012-08-22 12:05:00,120.77,120.8,120.5,120.5,38100.0,120.77,120.8,120.5,120.5,38100.0
2012-08-22 12:10:00,120.52,120.85,120.52,120.57,52900.0,120.52,120.85,120.52,120.57,52900.0
2012-08-22 12:15:00,120.57,120.85,120.55,120.85,41600.0,120.57,120.85,120.55,120.85,41600.0
2012-08-22 12:20:00,120.83,120.88,120.63,120.88,47200.0,120.83,120.88,120.63,120.88,47200.0
2012-08-22 12:25:00,120.93,121.4,120.9,121.37,95100.0,120.93,121.4,120.9,121.37,95100.0
2012-08-22 12:30:00,121.37,121.55,120.9,120.9,53500.0,121.37,121.55,120.9,120.9,53500.0
2012-08-22 12:35:00,120.91,121.22,120.89,120.94,49100.0,120.91,121.22,120.89,120.94,49100.0
2012-08-22 12:40:00,120.94,121.16,120.77,121.16,73400.0,120.94,121.16,120.77,121.16,73400.0
2012-08-22 12:45:00,121.11,121.48,121.1,121.3,34300.0,121.11,121.48,121.1,121.3,34300.0
2012-08-22 12:50:00,121.27,121.37,121.04,121.21,32100.0,121.27,121.37,121.04,121.21,32100.0
2012-08-22 12:55:00,121.23,121.88,121.2,121.69,77100.0,121.23,121.88,121.2,121.69,77100.0
2012-08-22 13:00:00,121.61,121.94,121.5,121.88,56500.0,121.61,121.94,121.5,121.88,56500.0
2012-08-22 13:05:00,121.88,121.92,121.6,121.64,40300.0,121.88,121.92,121.6,121.64,40300.0
2012-08-22 13:10:00,121.64,121.71,121.55,121.66,45800.0,121.64,121.71,121.55,121.66,45800.0
2012-08-22 13:15:00,121.68,121.69,121.29,121.46,40200.0,121.68,121.69,121.29,121.46,40200.0
2012-08-22 13:20:00,121.48,122.25,121.45,122.17,96000.0,121.48,122.25,121.45,122.17,96000.0
2012-08-22 13:25:00,122.2,122.2,121.69,121.87,81100.0,122.2,122.2,121.69,121.87,81100.0
2012-08-22 13:30:00,121.92,121.95,121.62,121.92,50600.0,121.92,121.95,121.62,121.92,50600.0
2012-08-22 13:35:00,121.86,122.06,121.83,121.98,31100.0,121.86,122.06,121.83,121.98,31100.0
2012-08-22 13:40:00,121.96,122.15,121.92,122.11,38200.0,121.96,122.15,121.92,122.11,38200.0
2012-08-22 13:45:00,122.11,122.38,122.11,122.34,66400.0,122.11,122.38,122.11,122.34,66400.0
2012-08-22 13:50:00,122.37,122.42,121.98,122.03,36100.0,122.37,122.42,121.98,122.03,36100.0
2012-08-22 13:55:00,122.05,122.09,121.75,121.8,47400.0,122.05,122.09,121.75,121.8,47400.0
2012-08-22 14:00:00,121.76,122.75,121.76,122.68,143300.0,121.76,122.75,121.76,122.68,143300.0
2012-08-22 14:05:00,122.66,122.98,122.61,122.73,133100.0,122.66,122.98,122.61,122.73,133100.0
2012-08-22 14:10:00,122.69,122.92,122.63,122.68,68200.0,122.69,122.92,122.63,122.68,68200.0
2012-08-22 14:15:00,122.68,122.85,122.52,122.76,98900.0,122.68,122.85,122.52,122.76,98900.0
2012-08-22 14:20:00,122.77,123.15,122.67,123.06,85200.0,122.77,123.15,122.67,123.06,85200.0
2012-08-22 14:25:00,123.02,123.5,122.93,123.32,119900.0,123.02,123.5,122.93,123.32,119900.0
2012-08-22 14:30:00,123.33,123.48,123.16,123.28,128700.0,123.33,123.48,123.16,123.28,128700.0
2012-08-22 14:35:00,123.3,123.75,123.25,123.65,109400.0,123.3,123.75,123.25,123.65,109400.0
2012-08-22 14:40:00,123.65,124.04,123.55,123.59,136100.0,123.65,124.04,123.55,123.59,136100.0
2012-08-22 14:45:00,123.6,123.85,123.49,123.54,113500.0,123.6,123.85,123.49,123.54,113500.0
2012-08-22 14:50:00,123.51,123.56,123.18,123.36,69700.0,123.51,123.56,123.18,123.36,69700.0
2012-08-22 14:55:00,123.35,123.48,123.11,123.32,73000.0,123.35,123.48,123.11,123.32,73000.0
2012-08-22 15:00:00,123.32,123.37,123.09,123.17,56800.0,123.32,123.37,123.09,123.17,56800.0
2012-08-22 15:05:00,123.17,123.47,123.15,123.44,109200.0,123.17,123.47,123.15,123.44,109200.0
2012-08-22 15:10:00,123.46,123.69,123.06,123.08,92500.0,123.46,123.69,123.06,123.08,92500.0
2012-08-22 15:15:00,123.09,123.2,122.58,122.65,95800.0,123.09,123.2,122.58,122.65,95800.0
2012-08-22 15:20:00,122.65,123.0,122.6,122.83,73300.0,122.65,123.0,122.6,122.83,73300.0
2012-08-22 15:25:00,122.88,123.07,122.83,122.93,70400.0,122.88,123.07,122.83,122.93,70400.0
2012-08-22 15:30:00,122.93,123.04,122.7,122.73,66200.0,122.93,123.04,122.7,122.73,66200.0
2012-08-22 15:35:00,122.75,122.96,122.72,122.93,78600.0,122.75,122.96,122.72,122.93,78600.0
2012-08-22 15:40:00,122.89,122.95,122.71,122.79,86200.0,122.89,122.95,122.71,122.79,86200.0
2012-08-22 15:45:00,122.79,122.8,122.46,122.5,86300.0,122.79,122.8,122.46,122.5,86300.0
2012-08-22 15:50:00,122.5,122.64,122.35,122.53,152300.0,122.5,122.64,122.35,122.53,152300.0
2012-08-22 15:55:00,122.56,122.96,122.46,122.78,185600.0,122.56,122.96,122.46,122.78,185600.0
2012-08-23 09:30:00,122.04,122.7,121.5,121.63,258500.0,122.04,122.7,121.5,121.63,258500.0
2012-08-23 09:35:00,121.63,121.96,120.8,121.43,164500.0,121.63,121.96,120.8,121.43,164500.0
2012-08-23 09:40:00,121.44,122.19,121.2,121.55,124600.0,121.44,122.19,121.2,121.55,124600.0
2012-08-23 09:45:00,121.27,121.56,120.8,120.8,116900.0,121.27,121.56,120.8,120.8,116900.0
2012-08-23 09:50:00,120.82,120.86,120.3,120.5,177700.0,120.82,120.86,120.3,120.5,177700.0
2012-08-23 09:55:00,120.44,120.79,119.6,119.81,207400.0,120.44,120.79,119.6,119.81,207400.0
2012-08-23 10:00:00,119.95,120.28,119.61,120.28,184900.0,119.95,120.28,119.61,120.28,184900.0
2012-08-23 10:05:00,120.28,120.28,119.96,119.99,86200.0,120.28,120.28,119.96,119.99,86200.0
2012-08-23 10:10:00,119.98,120.15,119.85,119.91,196900.0,119.98,120.15,119.85,119.91,196900.0
2012-08-23 10:15:00,119.86,120.18,119.8,119.96,122000.0,119.86,120.18,119.8,119.96,122000.0
2012-08-23 10:20:00,119.85,120.78,119.84,120.7,142800.0,119.85,120.78,119.84,120.7,142800.0
2012-08-23 10:25:00,120.61,120.88,120.2,120.35,85900.0,120.61,120.88,120.2,120.35,85900.0
2012-08-23 10:30:00,120.34,120.77,120.25,120.7,75300.0,120.34,120.77,120.25,120.7,75300.0
2012-08-23 10:35:00,120.7,120.79,120.47,120.63,52800.0,120.7,120.79,120.47,120.63,52800.0
2012-08-23 10:40:00,120.61,121.18,120.61,120.93,140300.0,120.61,121.18,120.61,120.93,140300.0
2012-08-23 10:45:00,120.96,121.2,120.8,120.81,170200.0,120.96,121.2,120.8,120.81,170200.0
2012-08-23 10:50:00,120.82,121.0,120.73,120.87,162900.0,120.82,121.0,120.73,120.87,162900.0
2012-08-23 10:55:00,120.87,120.95,120.3,120.48,127200.0,120.87,120.95,120.3,120.48,127200.0
2012-08-23 11:00:00,120.46,120.5,120.3,120.38,54300.0,120.46,120.5,120.3,120.38,54300.0
2012-08-23 11:05:00,120.35,120.49,120.3,120.36,42000.0,120.35,120.49,120.3,120.36,42000.0
2012-08-23 11:10:00,120.36,120.94,120.33,120.87,53200.0,120.36,120.94,120.33,120.87,53200.0
2012-08-23 11:15:00,120.84,121.11,120.5,120.55,55700.0,120.84,121.11,120.5,120.55,55700.0
2012-08-23 11:20:00,120.66,120.66,120.37,120.6,55700.0,120.66,120.66,120.37,120.6,55700.0
2012-08-23 11:25:00,120.6,120.73,120.42,120.66,66000.0,120.6,120.73,120.42,120.66,66000.0
2012-08-23 11:30:00,120.59,120.85,120.05,120.17,132300.0,120.59,120.85,120.05,120.17,132300.0
2012-08-23 11:35:00,120.2,120.2,118.56,118.9,710600.0,120.2,120.2,118.56,118.9,710600.0
2012-08-23 11:40:00,118.86,118.97,117.68,118.16,499900.0,118.86,118.97,117.68,118.16,499900.0
2012-08-23 11:45:00,118.15,118.21,117.27,117.62,413100.0,118.15,118.21,117.27,117.62,413100.0
2012-08-23 11:50:00,117.71,117.79,117.04,117.2,310800.0,117.71,117.79,117.04,117.2,310800.0
2012-08-23 11:55:00,117.2,117.33,116.5,116.8,366100.0,117.2,117.33,116.5,116.8,366100.0
2012-08-23 12:00:00,116.82,117.33,116.0,116.0,477200.0,116.82,117.33,116.0,116.0,477200.0
2012-08-23 12:05:00,116.0,116.25,115.53,116.15,443100.0,116.0,116.25,115.53,116.15,443100.0
2012-08-23 12:10:00,116.23,116.33,115.6,115.81,155400.0,116.23,116.33,115.6,115.81,155400.0
2012-08-23 12:15:00,115.81,116.48,115.53,116.07,181400.0,115.81,116.48,115.53,116.07,181400.0
2012-08-23 12:20:00,116.18,116.25,115.85,116.1,144300.0,116.18,116.25,115.85,116.1,144300.0
2012-08-23 12:25:00,116.14,116.14,114.82,114.82,491600.0,116.14,116.14,114.82,114.82,491600.0
2012-08-23 12:30:00,114.83,115.16,114.33,114.68,550500.0,114.83,115.16,114.33,114.68,550500.0
2012-08-23 12:35:00,114.74,114.99,113.56,113.74,478900.0,114.74,114.99,113.56,113.74,478900.0
2012-08-23 12:40:00,113.7,113.75,112.24,112.66,946300.0,113.7,113.75,112.24,112.66,946300.0
2012-08-23 12:45:00,112.67,113.2,110.75,110.75,840800.0,112.67,113.2,110.75,110.75,840800.0
2012-08-23 12:50:00,110.79,112.23,110.55,112.12,596700.0,110.79,112.23,110.55,112.12,596700.0
2012-08-23 12:55:00,112.1,112.29,111.53,111.82,397500.0,112.1,112.29,111.53,111.82,397500.0
2012-08-23 13:00:00,111.88,112.29,111.25,111.56,378100.0,111.88,112.29,111.25,111.56,378100.0
2012-08-23 13:05:00,111.52,111.53,110.36,111.28,444900.0,111.52,111.53,110.36,111.28,444900.0
2012-08-23 13:10:00,111.28,111.63,110.75,111.15,452500.0,111.28,111.63,110.75,111.15,452500.0
2012-08-23 13:15:00,111.12,111.16,110.13,110.34,409800.0,111.12,111.16,110.13,110.34,409800.0
2012-08-23 13:20:00,110.35,110.8,110.2,110.48,221500.0,110.35,110.8,110.2,110.48,221500.0
2012-08-23 13:25:00,110.46,111.45,110.37,111.07,240700.0,110.46,111.45,110.37,111.07,240700.0
2012-08-23 13:30:00,111.07,111.9,111.03,111.87,251400.0,111.07,111.9,111.03,111.87,251400.0
2012-08-23 13:35:00,111.88,111.95,111.15,111.41,231800.0,111.88,111.95,111.15,111.41,231800.0
2012-08-23 13:40:00,111.41,111.96,111.1,111.78,222700.0,111.41,111.96,111.1,111.78,222700.0
2012-08-23 13:45:00,111.79,112.5,111.79,112.31,293800.0,111.79,112.5,111.79,112.31,293800.0
2012-08-23 13:50:00,112.33,112.72,112.06,112.44,284800.0,112.33,112.72,112.06,112.44,284800.0
2012-08-23 13:55:00,112.43,112.7,112.24,112.59,129200.0,112.43,112.7,112.24,112.59,129200.0
2012-08-23 14:00:00,112.59,113.08,112.48,112.92,467400.0,112.59,113.08,112.48,112.92,467400.0
2012-08-23 14:05:00,112.84,113.55,112.72,113.43,447600.0,112.84,113.55,112.72,113.43,447600.0
2012-08-23 14:10:00,113.41,113.6,112.82,112.93,297700.0,113.41,113.6,112.82,112.93,297700.0
2012-08-23 14:15:00,113.0,113.28,112.8,113.18,166600.0,113.0,113.28,112.8,113.18,166600.0
2012-08-23 14:20:00,113.16,113.6,113.01,113.49,196400.0,113.16,113.6,113.01,113.49,196400.0
2012-08-23 14:25:00,113.49,113.79,113.46,113.74,180300.0,113.49,113.79,113.46,113.74,180300.0
2012-08-23 14:30:00,113.72,113.74,113.45,113.64,256000.0,113.72,113.74,113.45,113.64,256000.0
2012-08-23 14:35:00,113.63,114.2,113.56,113.78,198000.0,113.63,114.2,113.56,113.78,198000.0
2012-08-23 14:40:00,113.78,114.39,113.78,114.15,181600.0,113.78,114.39,113.78,114.15,181600.0
2012-08-23 14:45:00,114.15,114.58,114.15,114.42,171400.0,114.15,114.58,114.15,114.42,171400.0
2012-08-23 14:50:00,114.41,114.59,114.06,114.29,216300.0,114.41,114.59,114.06,114.29,216300.0
2012-08-23 14:55:00,114.26,114.44,114.1,114.1,125800.0,114.26,114.44,114.1,114.1,125800.0
2012-08-23 15:00:00,114.11,114.72,113.92,114.65,242400.0,114.11,114.72,113.92,114.65,242400.0
2012-08-23 15:05:00,114.64,114.91,114.56,114.91,203700.0,114.64,114.91,114.56,114.91,203700.0
2012-08-23 15:10:00,114.91,114.95,114.56,114.88,166900.0,114.91,114.95,114.56,114.88,166900.0
2012-08-23 15:15:00,114.88,115.35,114.75,115.34,283300.0,114.88,115.35,114.75,115.34,283300.0
2012-08-23 15:20:00,115.34,115.43,115.07,115.26,310700.0,115.34,115.43,115.07,115.26,310700.0
2012-08-23 15:25:00,115.27,115.92,115.14,115.78,296200.0,115.27,115.92,115.14,115.78,296200.0
2012-08-23 15:30:00,115.79,115.79,115.15,115.31,244400.0,115.79,115.79,115.15,115.31,244400.0
2012-08-23 15:35:00,115.31,115.64,115.21,115.34,217300.0,115.31,115.64,115.21,115.34,217300.0
2012-08-23 15:40:00,115.34,115.58,115.1,115.24,244300.0,115.34,115.58,115.1,115.24,244300.0
2012-08-23 15:45:00,115.25,115.25,114.83,115.05,282500.0,115.25,115.25,114.83,115.05,282500.0
2012-08-23 15:50:00,115.06,115.25,114.94,115.23,285300.0,115.06,115.25,114.94,115.23,285300.0
2012-08-23 15:55:00,115.24,115.29,114.95,115.04,299200.0,115.24,115.29,114.95,115.04,299200.0
2012-08-24 09:30:00,114.36,114.51,112.68,113.63,381700.0,114.36,114.51,112.68,113.63,381700.0
2012-08-24 09:35:00,113.64,114.0,113.35,113.69,119000.0,113.64,114.0,113.35,113.69,119000.0
2012-08-24 09:40:00,113.68,114.94,113.64,114.94,185100.0,113.68,114.94,113.64,114.94,185100.0
2012-08-24 09:45:00,114.92,115.6,114.8,115.31,279700.0,114.92,115.6,114.8,115.31,279700.0
2012-08-24 09:50:00,115.35,115.6,114.8,115.03,205100.0,115.35,115.6,114.8,115.03,205100.0
2012-08-24 09:55:00,115.02,115.44,114.51,115.24,133900.0,115.02,115.44,114.51,115.24,133900.0
2012-08-24 10:00:00,115.24,115.6,115.03,115.29,117700.0,115.24,115.6,115.03,115.29,117700.0
2012-08-24 10:05:00,115.28,115.3,114.76,115.2,136000.0,115.28,115.3,114.76,115.2,136000.0
2012-08-24 10:10:00,115.22,115.38,114.97,115.2,60000.0,115.22,115.38,114.97,115.2,60000.0
2012-08-24 10:15:00,115.21,116.37,115.21,115.87,257400.0,115.21,116.37,115.21,115.87,257400.0
2012-08-24 10:20:00,115.86,116.5,115.74,116.38,176700.0,115.86,116.5,115.74,116.38,176700.0
2012-08-24 10:25:00,116.28,116.49,114.8,114.92,388300.0,116.28,116.49,114.8,114.92,388300.0
2012-08-24 10:30:00,114.91,115.39,114.8,115.02,116400.0,114.91,115.39,114.8,115.02,116400.0
2012-08-24 10:35:00,115.02,115.19,114.8,115.11,121100.0,115.02,115.19,114.8,115.11,121100.0
2012-08-24 10:40:00,115.12,115.29,114.91,115.06,67400.0,115.12,115.29,114.91,115.06,67400.0
2012-08-24 10:45:00,115.03,115.14,114.8,114.81,86500.0,115.03,115.14,114.8,114.81,86500.0
2012-08-24 10:50:00,114.82,115.11,114.8,115.1,86200.0,114.82,115.11,114.8,115.1,86200.0
2012-08-24 10:55:00,115.1,115.5,114.96,115.07,157500.0,115.1,115.5,114.96,115.07,157500.0
2012-08-24 11:00:00,115.05,115.35,115.03,115.21,90800.0,115.05,115.35,115.03,115.21,90800.0
2012-08-24 11:05:00,115.21,115.3,114.98,115.01,86500.0,115.21,115.3,114.98,115.01,86500.0
2012-08-24 11:10:00,115.04,115.13,114.63,114.68,103000.0,115.04,115.13,114.63,114.68,103000.0
2012-08-24 11:15:00,114.63,115.3,114.61,115.11,94100.0,114.63,115.3,114.61,115.11,94100.0
2012-08-24 11:20:00,115.13,115.25,115.02,115.03,44400.0,115.13,115.25,115.02,115.03,44400.0
2012-08-24 11:25:00,115.08,115.23,114.95,115.03,59200.0,115.08,115.23,114.95,115.03,59200.0
2012-08-24 11:30:00,115.1,115.21,115.03,115.19,38400.0,115.1,115.21,115.03,115.19,38400.0
2012-08-24 11:35:00,115.19,115.29,115.0,115.0,45000.0,115.19,115.29,115.0,115.0,45000.0
2012-08-24 11:40:00,115.01,115.01,114.53,114.78,73700.0,115.01,115.01,114.53,114.78,73700.0
2012-08-24 11:45:00,114.79,114.9,114.61,114.66,40000.0,114.79,114.9,114.61,114.66,40000.0
2012-08-24 11:50:00,114.66,114.85,114.65,114.8,71900.0,114.66,114.85,114.65,114.8,71900.0
2012-08-24 11:55:00,114.81,114.99,114.65,114.89,72500.0,114.81,114.99,114.65,114.89,72500.0
2012-08-24 12:00:00,114.91,115.15,114.84,114.95,57700.0,114.91,115.15,114.84,114.95,57700.0
2012-08-24 12:05:00,114.94,115.06,114.9,114.9,27800.0,114.94,115.06,114.9,114.9,27800.0
2012-08-24 12:10:00,114.93,115.0,114.85,114.86,31600.0,114.93,115.0,114.85,114.86,31600.0
2012-08-24 12:15:00,114.86,114.91,114.85,114.88,26200.0,114.86,114.91,114.85,114.88,26200.0
2012-08-24 12:20:00,114.9,114.93,114.85,114.88,20400.0,114.9,114.93,114.85,114.88,20400.0
2012-08-24 12:25:00,114.9,115.06,114.88,114.98,22700.0,114.9,115.06,114.88,114.98,22700.0
2012-08-24 12:30:00,114.96,115.2,114.95,115.18,51000.0,114.96,115.2,114.95,115.18,51000.0
2012-08-24 12:35:00,115.19,115.26,114.9,114.97,42900.0,115.19,115.26,114.9,114.97,42900.0
2012-08-24 12:40:00,114.94,115.1,114.9,115.1,29500.0,114.94,115.1,114.9,115.1,29500.0
2012-08-24 12:45:00,115.1,115.15,115.01,115.13,17600.0,115.1,115.15,115.01,115.13,17600.0
2012-08-24 12:50:00,115.11,115.2,115.06,115.07,16500.0,115.11,115.2,115.06,115.07,16500.0
2012-08-24 12:55:00,115.09,115.18,115.06,115.17,24900.0,115.09,115.18,115.06,115.17,24900.0
2012-08-24 13:00:00,115.16,115.17,115.08,115.09,33100.0,115.16,115.17,115.08,115.09,33100.0
2012-08-24 13:05:00,115.09,115.09,114.94,115.0,37000.0,115.09,115.09,114.94,115.0,37000.0
2012-08-24 13:10:00,114.98,115.12,114.96,115.0,36000.0,114.98,115.12,114.96,115.0,36000.0
2012-08-24 13:15:00,114.99,115.18,114.99,115.13,30000.0,114.99,115.18,114.99,115.13,30000.0
2012-08-24 13:20:00,115.13,115.17,115.11,115.14,24600.0,115.13,115.17,115.11,115.14,24600.0
2012-08-24 13:25:00,115.12,115.15,115.08,115.1,19900.0,115.12,115.15,115.08,115.1,19900.0
2012-08-24 13:30:00,115.1,115.19,115.09,115.11,27300.0,115.1,115.19,115.09,115.11,27300.0
2012-08-24 13:35:00,115.11,115.15,115.06,115.12,20800.0,115.11,115.15,115.06,115.12,20800.0
2012-08-24 13:40:00,115.14,115.25,115.05,115.21,15600.0,115.14,115.25,115.05,115.21,15600.0
2012-08-24 13:45:00,115.21,115.5,115.19,115.42,42100.0,115.21,115.5,115.19,115.42,42100.0
2012-08-24 13:50:00,115.41,115.6,115.21,115.26,38200.0,115.41,115.6,115.21,115.26,38200.0
2012-08-24 13:55:00,115.26,115.29,115.05,115.16,39400.0,115.26,115.29,115.05,115.16,39400.0
2012-08-24 14:00:00,115.16,115.35,115.08,115.35,49200.0,115.16,115.35,115.08,115.35,49200.0
2012-08-24 14:05:00,115.34,115.57,115.31,115.55,73600.0,115.34,115.57,115.31,115.55,73600.0
2012-08-24 14:10:00,115.5,115.56,115.44,115.5,28600.0,115.5,115.56,115.44,115.5,28600.0
2012-08-24 14:15:00,115.51,115.55,115.45,115.47,20100.0,115.51,115.55,115.45,115.47,20100.0
2012-08-24 14:20:00,115.48,115.68,115.41,115.61,72000.0,115.48,115.68,115.41,115.61,72000.0
2012-08-24 14:25:00,115.64,115.67,115.51,115.55,33100.0,115.64,115.67,115.51,115.55,33100.0
2012-08-24 14:30:00,115.56,115.66,115.56,115.66,20000.0,115.56,115.66,115.56,115.66,20000.0
2012-08-24 14:35:00,115.66,115.66,115.49,115.5,30500.0,115.66,115.66,115.49,115.5,30500.0
2012-08-24 14:40:00,115.5,115.53,115.42,115.49,39600.0,115.5,115.53,115.42,115.49,39600.0
2012-08-24 14:45:00,115.46,115.66,115.37,115.59,40700.0,115.46,115.66,115.37,115.59,40700.0
2012-08-24 14:50:00,115.59,115.61,115.45,115.5,45600.0,115.59,115.61,115.45,115.5,45600.0
2012-08-24 14:55:00,115.5,115.55,115.47,115.55,19300.0,115.5,115.55,115.47,115.55,19300.0
2012-08-24 15:00:00,115.55,115.6,115.45,115.52,32400.0,115.55,115.6,115.45,115.52,32400.0
2012-08-24 15:05:00,115.52,115.57,115.38,115.54,76900.0,115.52,115.57,115.38,115.54,76900.0
2012-08-24 15:10:00,115.55,115.8,115.55,115.8,42100.0,115.55,115.8,115.55,115.8,42100.0
2012-08-24 15:15:00,115.79,115.85,115.59,115.8,62600.0,115.79,115.85,115.59,115.8,62600.0
2012-08-24 15:20:00,115.81,115.97,115.74,115.94,83200.0,115.81,115.97,115.74,115.94,83200.0
2012-08-24 15:25:00,115.94,116.03,115.8,116.01,219600.0,115.94,116.03,115.8,116.01,219600.0
2012-08-24 15:30:00,116.0,116.01,115.67,115.87,90700.0,116.0,116.01,115.67,115.87,90700.0
2012-08-24 15:35:00,115.87,116.03,115.81,115.93,96200.0,115.87,116.03,115.81,115.93,96200.0
2012-08-24 15:40:00,115.88,115.96,115.7,115.83,116400.0,115.88,115.96,115.7,115.83,116400.0
2012-08-24 15:45:00,115.83,115.93,115.7,115.78,82400.0,115.83,115.93,115.7,115.78,82400.0
2012-08-24 15:50:00,115.78,115.8,115.5,115.53,93600.0,115.78,115.8,115.5,115.53,93600.0
2012-08-24 15:55:00,115.55,115.79,115.55,115.72,187400.0,115.55,115.79,115.55,115.72,187400.0
2012-08-27 09:30:00,116.0,116.92,115.52,116.11,170200.0,116.0,116.92,115.52,116.11,170200.0
2012-08-27 09:35:00,116.06,116.18,115.25,115.82,146400.0,116.06,116.18,115.25,115.82,146400.0
2012-08-27 09:40:00,115.89,116.43,115.77,116.06,112000.0,115.89,116.43,115.77,116.06,112000.0
2012-08-27 09:45:00,116.01,116.34,115.8,116.25,85700.0,116.01,116.34,115.8,116.25,85700.0
2012-08-27 09:50:00,116.24,116.5,115.95,116.5,64700.0,116.24,116.5,115.95,116.5,64700.0
2012-08-27 09:55:00,116.5,116.52,115.92,115.97,68700.0,116.5,116.52,115.92,115.97,68700.0
2012-08-27 10:00:00,115.95,116.13,115.76,115.97,54800.0,115.95,116.13,115.76,115.97,54800.0
2012-08-27 10:05:00,115.99,116.08,115.8,116.08,45400.0,115.99,116.08,115.8,116.08,45400.0
2012-08-27 10:10:00,116.08,116.3,115.95,116.01,32000.0,116.08,116.3,115.95,116.01,32000.0
2012-08-27 10:15:00,116.0,116.2,115.82,115.85,148500.0,116.0,116.2,115.82,115.85,148500.0
2012-08-27 10:20:00,115.81,115.88,115.47,115.79,59200.0,115.81,115.88,115.47,115.79,59200.0
2012-08-27 10:25:00,115.85,115.96,115.4,115.44,68000.0,115.85,115.96,115.4,115.44,68000.0
2012-08-27 10:30:00,115.44,115.73,115.43,115.5,71100.0,115.44,115.73,115.43,115.5,71100.0
2012-08-27 10:35:00,115.5,115.64,115.31,115.53,54100.0,115.5,115.64,115.31,115.53,54100.0
2012-08-27 10:40:00,115.51,116.03,115.5,115.97,134200.0,115.51,116.03,115.5,115.97,134200.0
2012-08-27 10:45:00,115.98,116.16,115.84,115.99,87100.0,115.98,116.16,115.84,115.99,87100.0
2012-08-27 10:50:00,115.95,116.05,115.87,115.92,60800.0,115.95,116.05,115.87,115.92,60800.0
2012-08-27 10:55:00,115.92,116.09,115.86,116.05,77800.0,115.92,116.09,115.86,116.05,77800.0
2012-08-27 11:00:00,116.04,116.09,115.89,115.93,45600.0,116.04,116.09,115.89,115.93,45600.0
2012-08-27 11:05:00,115.93,116.2,115.93,116.04,44400.0,115.93,116.2,115.93,116.04,44400.0
2012-08-27 11:10:00,116.05,116.14,115.98,116.02,33200.0,116.05,116.14,115.98,116.02,33200.0
2012-08-27 11:15:00,116.03,116.5,116.02,116.32,49700.0,116.03,116.5,116.02,116.32,49700.0
2012-08-27 11:20:00,116.34,116.48,115.91,115.91,32500.0,116.34,116.48,115.91,115.91,32500.0
2012-08-27 11:25:00,115.92,116.11,115.91,116.04,16400.0,115.92,116.11,115.91,116.04,16400.0
2012-08-27 11:30:00,116.08,116.24,116.0,116.0,27200.0,116.08,116.24,116.0,116.0,27200.0
2012-08-27 11:35:00,116.04,116.12,116.0,116.07,16900.0,116.04,116.12,116.0,116.07,16900.0
2012-08-27 11:40:00,116.01,116.09,116.0,116.06,22600.0,116.01,116.09,116.0,116.06,22600.0
2012-08-27 11:45:00,116.08,116.12,116.0,116.12,35400.0,116.08,116.12,116.0,116.12,35400.0
2012-08-27 11:50:00,116.11,116.11,116.0,116.02,25700.0,116.11,116.11,116.0,116.02,25700.0
2012-08-27 11:55:00,116.03,116.09,116.0,116.02,42600.0,116.03,116.09,116.0,116.02,42600.0
2012-08-27 12:00:00,116.03,116.08,115.98,116.0,51000.0,116.03,116.08,115.98,116.0,51000.0
2012-08-27 12:05:00,116.0,116.04,116.0,116.04,32400.0,116.0,116.04,116.0,116.04,32400.0
2012-08-27 12:10:00,116.03,116.12,116.0,116.1,18000.0,116.03,116.12,116.0,116.1,18000.0
2012-08-27 12:15:00,116.09,116.13,116.0,116.03,21800.0,116.09,116.13,116.0,116.03,21800.0
2012-08-27 12:20:00,116.03,116.07,116.0,116.01,31400.0,116.03,116.07,116.0,116.01,31400.0
2012-08-27 12:25:00,116.0,116.09,115.97,116.07,49100.0,116.0,116.09,115.97,116.07,49100.0
2012-08-27 12:30:00,116.07,116.07,116.0,116.06,26200.0,116.07,116.07,116.0,116.06,26200.0
2012-08-27 12:35:00,116.04,116.26,115.97,116.22,51600.0,116.04,116.26,115.97,116.22,51600.0
2012-08-27 12:40:00,116.24,116.5,116.24,116.43,41000.0,116.24,116.5,116.24,116.43,41000.0
2012-08-27 12:45:00,116.43,116.65,116.4,116.61,56100.0,116.43,116.65,116.4,116.61,56100.0
2012-08-27 12:50:00,116.59,116.71,116.5,116.59,43200.0,116.59,116.71,116.5,116.59,43200.0
2012-08-27 12:55:00,116.6,116.75,116.54,116.7,42500.0,116.6,116.75,116.54,116.7,42500.0
2012-08-27 13:00:00,116.72,116.73,116.64,116.69,23600.0,116.72,116.73,116.64,116.69,23600.0
2012-08-27 13:05:00,116.71,116.74,116.57,116.65,14700.0,116.71,116.74,116.57,116.65,14700.0
2012-08-27 13:10:00,116.69,116.71,116.61,116.7,13800.0,116.69,116.71,116.61,116.7,13800.0
2012-08-27 13:15:00,116.7,116.75,116.65,116.69,13000.0,116.7,116.75,116.65,116.69,13000.0
2012-08-27 13:20:00,116.71,116.99,116.7,116.94,41500.0,116.71,116.99,116.7,116.94,41500.0
2012-08-27 13:25:00,116.97,116.98,116.89,116.94,27800.0,116.97,116.98,116.89,116.94,27800.0
2012-08-27 13:30:00,116.92,116.95,116.81,116.83,23900.0,116.92,116.95,116.81,116.83,23900.0
2012-08-27 13:35:00,116.81,116.81,116.7,116.77,13000.0,116.81,116.81,116.7,116.77,13000.0
2012-08-27 13:40:00,116.77,116.8,116.71,116.78,49000.0,116.77,116.8,116.71,116.78,49000.0
2012-08-27 13:45:00,116.76,116.87,116.75,116.83,21600.0,116.76,116.87,116.75,116.83,21600.0
2012-08-27 13:50:00,116.84,116.93,116.76,116.9,23600.0,116.84,116.93,116.76,116.9,23600.0
2012-08-27 13:55:00,116.88,116.98,116.88,116.91,36200.0,116.88,116.98,116.88,116.91,36200.0
2012-08-27 14:00:00,116.93,116.93,116.78,116.8,37100.0,116.93,116.93,116.78,116.8,37100.0
2012-08-27 14:05:00,116.81,116.97,116.8,116.93,23400.0,116.81,116.97,116.8,116.93,23400.0
2012-08-27 14:10:00,116.94,116.94,116.78,116.83,40200.0,116.94,116.94,116.78,116.83,40200.0
2012-08-27 14:15:00,116.8,116.84,116.67,116.72,67700.0,116.8,116.84,116.67,116.72,67700.0
2012-08-27 14:20:00,116.79,116.8,116.73,116.75,19100.0,116.79,116.8,116.73,116.75,19100.0
2012-08-27 14:25:00,116.76,116.94,116.74,116.86,47900.0,116.76,116.94,116.74,116.86,47900.0
2012-08-27 14:30:00,116.84,117.17,116.83,117.03,64100.0,116.84,117.17,116.83,117.03,64100.0
2012-08-27 14:35:00,117.03,117.2,117.0,117.12,36300.0,117.03,117.2,117.0,117.12,36300.0
2012-08-27 14:40:00,117.11,117.21,117.04,117.09,20900.0,117.11,117.21,117.04,117.09,20900.0
2012-08-27 14:45:00,117.1,117.11,117.04,117.09,14700.0,117.1,117.11,117.04,117.09,14700.0
2012-08-27 14:50:00,117.08,117.34,117.01,117.26,49600.0,117.08,117.34,117.01,117.26,49600.0
2012-08-27 14:55:00,117.31,117.35,117.15,117.23,23600.0,117.31,117.35,117.15,117.23,23600.0
2012-08-27 15:00:00,117.23,117.25,117.05,117.06,36700.0,117.23,117.25,117.05,117.06,36700.0
2012-08-27 15:05:00,117.05,117.21,117.05,117.09,26900.0,117.05,117.21,117.05,117.09,26900.0
2012-08-27 15:10:00,117.08,117.08,116.82,116.88,37800.0,117.08,117.08,116.82,116.88,37800.0
2012-08-27 15:15:00,116.86,116.93,116.75,116.78,34300.0,116.86,116.93,116.75,116.78,34300.0
2012-08-27 15:20:00,116.75,116.84,116.71,116.77,32100.0,116.75,116.84,116.71,116.77,32100.0
2012-08-27 15:25:00,116.72,116.96,116.7,116.78,35000.0,116.72,116.96,116.7,116.78,35000.0
2012-08-27 15:30:00,116.77,116.79,116.56,116.6,38700.0,116.77,116.79,116.56,116.6,38700.0
2012-08-27 15:35:00,116.6,116.79,116.52,116.56,53900.0,116.6,116.79,116.52,116.56,53900.0
2012-08-27 15:40:00,116.59,116.8,116.57,116.76,58100.0,116.59,116.8,116.57,116.76,58100.0
2012-08-27 15:45:00,116.8,116.82,116.57,116.61,57600.0,116.8,116.82,116.57,116.61,57600.0
2012-08-27 15:50:00,116.6,116.7,116.41,116.49,77500.0,116.6,116.7,116.41,116.49,77500.0
2012-08-27 15:55:00,116.48,116.91,116.42,116.9,160400.0,116.48,116.91,116.42,116.9,160400.0
2012-08-28 09:30:00,118.27,118.7,117.75,118.46,308600.0,118.27,118.7,117.75,118.46,308600.0
2012-08-28 09:35:00,118.38,118.45,117.84,118.18,144200.0,118.38,118.45,117.84,118.18,144200.0
2012-08-28 09:40:00,118.14,118.53,118.11,118.25,165500.0,118.14,118.53,118.11,118.25,165500.0
2012-08-28 09:45:00,118.24,118.25,117.81,117.86,191600.0,118.24,118.25,117.81,117.86,191600.0
2012-08-28 09:50:00,117.85,118.0,117.64,117.75,183600.0,117.85,118.0,117.64,117.75,183600.0
2012-08-28 09:55:00,117.73,117.85,117.39,117.41,141500.0,117.73,117.85,117.39,117.41,141500.0
2012-08-28 10:00:00,117.39,117.85,117.23,117.69,119800.0,117.39,117.85,117.23,117.69,119800.0
2012-08-28 10:05:00,117.72,118.48,117.55,118.26,158800.0,117.72,118.48,117.55,118.26,158800.0
2012-08-28 10:10:00,118.24,119.0,118.24,118.68,221900.0,118.24,119.0,118.24,118.68,221900.0
2012-08-28 10:15:00,118.68,119.85,118.62,119.71,248800.0,118.68,119.85,118.62,119.71,248800.0
2012-08-28 10:20:00,119.67,119.8,119.31,119.58,216800.0,119.67,119.8,119.31,119.58,216800.0
2012-08-28 10:25:00,119.63,119.95,119.3,119.61,122600.0,119.63,119.95,119.3,119.61,122600.0
2012-08-28 10:30:00,119.61,119.82,119.36,119.62,89300.0,119.61,119.82,119.36,119.62,89300.0
2012-08-28 10:35:00,119.57,120.0,119.5,119.94,77800.0,119.57,120.0,119.5,119.94,77800.0
2012-08-28 10:40:00,119.98,120.35,119.7,120.09,206400.0,119.98,120.35,119.7,120.09,206400.0
2012-08-28 10:45:00,120.18,120.47,119.9,120.39,217200.0,120.18,120.47,119.9,120.39,217200.0
2012-08-28 10:50:00,120.37,120.45,119.99,120.22,200600.0,120.37,120.45,119.99,120.22,200600.0
2012-08-28 10:55:00,120.2,120.4,120.08,120.3,168000.0,120.2,120.4,120.08,120.3,168000.0
2012-08-28 11:00:00,120.32,120.5,120.25,120.48,83000.0,120.32,120.5,120.25,120.48,83000.0
2012-08-28 11:05:00,120.48,120.5,120.03,120.5,190600.0,120.48,120.5,120.03,120.5,190600.0
2012-08-28 11:10:00,120.5,120.55,119.81,120.05,163800.0,120.5,120.55,119.81,120.05,163800.0
2012-08-28 11:15:00,120.02,120.35,119.91,120.22,95800.0,120.02,120.35,119.91,120.22,95800.0
2012-08-28 11:20:00,120.22,120.24,119.86,120.03,47000.0,120.22,120.24,119.86,120.03,47000.0
2012-08-28 11:25:00,120.04,120.2,119.9,119.9,93200.0,120.04,120.2,119.9,119.9,93200.0
2012-08-28 11:30:00,119.89,120.35,119.86,120.32,190700.0,119.89,120.35,119.86,120.32,190700.0
2012-08-28 11:35:00,120.33,120.68,120.28,120.58,96700.0,120.33,120.68,120.28,120.58,96700.0
2012-08-28 11:40:00,120.57,120.65,120.34,120.62,54200.0,120.57,120.65,120.34,120.62,54200.0
2012-08-28 11:45:00,120.62,121.0,120.62,120.96,95100.0,120.62,121.0,120.62,120.96,95100.0
2012-08-28 11:50:00,120.98,120.99,120.7,120.87,36100.0,120.98,120.99,120.7,120.87,36100.0
2012-08-28 11:55:00,120.87,120.87,120.55,120.75,44100.0,120.87,120.87,120.55,120.75,44100.0
2012-08-28 12:00:00,120.75,120.88,120.75,120.79,45300.0,120.75,120.88,120.75,120.79,45300.0
2012-08-28 12:05:00,120.8,121.05,120.8,120.94,73200.0,120.8,121.05,120.8,120.94,73200.0
2012-08-28 12:10:00,120.9,121.05,120.71,120.95,208600.0,120.9,121.05,120.71,120.95,208600.0
2012-08-28 12:15:00,120.96,121.19,120.78,121.09,193700.0,120.96,121.19,120.78,121.09,193700.0
2012-08-28 12:20:00,121.16,121.19,120.83,120.98,79400.0,121.16,121.19,120.83,120.98,79400.0
2012-08-28 12:25:00,120.99,121.08,120.88,120.92,24600.0,120.99,121.08,120.88,120.92,24600.0
2012-08-28 12:30:00,120.91,120.97,120.49,120.57,130100.0,120.91,120.97,120.49,120.57,130100.0
2012-08-28 12:35:00,120.56,120.72,120.44,120.65,84500.0,120.56,120.72,120.44,120.65,84500.0
2012-08-28 12:40:00,120.67,120.68,120.0,120.05,90100.0,120.67,120.68,120.0,120.05,90100.0
2012-08-28 12:45:00,120.01,120.12,119.95,120.05,64000.0,120.01,120.12,119.95,120.05,64000.0
2012-08-28 12:50:00,120.03,120.13,120.0,120.04,38600.0,120.03,120.13,120.0,120.04,38600.0
2012-08-28 12:55:00,120.01,120.06,119.91,120.03,61200.0,120.01,120.06,119.91,120.03,61200.0
2012-08-28 13:00:00,120.03,120.1,119.92,119.98,40100.0,120.03,120.1,119.92,119.98,40100.0
2012-08-28 13:05:00,119.97,120.05,119.91,120.04,38000.0,119.97,120.05,119.91,120.04,38000.0
2012-08-28 13:10:00,119.97,120.04,119.91,119.98,21500.0,119.97,120.04,119.91,119.98,21500.0
2012-08-28 13:15:00,119.99,119.99,119.86,119.9,28600.0,119.99,119.99,119.86,119.9,28600.0
2012-08-28 13:20:00,119.88,120.05,119.86,120.05,73400.0,119.88,120.05,119.86,120.05,73400.0
2012-08-28 13:25:00,120.03,120.27,120.03,120.15,41200.0,120.03,120.27,120.03,120.15,41200.0
2012-08-28 13:30:00,120.12,120.4,120.0,120.35,187500.0,120.12,120.4,120.0,120.35,187500.0
2012-08-28 13:35:00,120.37,120.45,120.34,120.45,62700.0,120.37,120.45,120.34,120.45,62700.0
2012-08-28 13:40:00,120.46,120.48,120.34,120.34,28000.0,120.46,120.48,120.34,120.34,28000.0
2012-08-28 13:45:00,120.37,120.42,120.15,120.23,40700.0,120.37,120.42,120.15,120.23,40700.0
2012-08-28 13:50:00,120.21,120.4,120.15,120.34,53000.0,120.21,120.4,120.15,120.34,53000.0
2012-08-28 13:55:00,120.36,120.38,120.21,120.23,61100.0,120.36,120.38,120.21,120.23,61100.0
2012-08-28 14:00:00,120.22,120.45,120.2,120.34,19400.0,120.22,120.45,120.2,120.34,19400.0
2012-08-28 14:05:00,120.34,120.47,120.31,120.34,60800.0,120.34,120.47,120.31,120.34,60800.0
2012-08-28 14:10:00,120.32,120.34,120.2,120.26,18800.0,120.32,120.34,120.2,120.26,18800.0
2012-08-28 14:15:00,120.26,120.35,120.2,120.23,14100.0,120.26,120.35,120.2,120.23,14100.0
2012-08-28 14:20:00,120.27,120.4,120.22,120.38,10000.0,120.27,120.4,120.22,120.38,10000.0
2012-08-28 14:25:00,120.39,120.39,120.22,120.31,28000.0,120.39,120.39,120.22,120.31,28000.0
2012-08-28 14:30:00,120.31,120.53,120.29,120.42,41700.0,120.31,120.53,120.29,120.42,41700.0
2012-08-28 14:35:00,120.47,120.66,120.44,120.58,26300.0,120.47,120.66,120.44,120.58,26300.0
2012-08-28 14:40:00,120.59,120.59,120.46,120.51,22100.0,120.59,120.59,120.46,120.51,22100.0
2012-08-28 14:45:00,120.52,120.6,120.4,120.54,33300.0,120.52,120.6,120.4,120.54,33300.0
2012-08-28 14:50:00,120.54,120.55,120.4,120.49,39600.0,120.54,120.55,120.4,120.49,39600.0
2012-08-28 14:55:00,120.49,120.54,120.43,120.53,83000.0,120.49,120.54,120.43,120.53,83000.0
2012-08-28 15:00:00,120.53,120.58,120.5,120.56,69700.0,120.53,120.58,120.5,120.56,69700.0
2012-08-28 15:05:00,120.56,120.57,120.42,120.53,96700.0,120.56,120.57,120.42,120.53,96700.0
2012-08-28 15:10:00,120.53,120.6,120.4,120.47,134100.0,120.53,120.6,120.4,120.47,134100.0
2012-08-28 15:15:00,120.48,120.57,120.4,120.51,96900.0,120.48,120.57,120.4,120.51,96900.0
2012-08-28 15:20:00,120.5,120.52,120.28,120.42,130300.0,120.5,120.52,120.28,120.42,130300.0
2012-08-28 15:25:00,120.42,120.5,120.3,120.46,115300.0,120.42,120.5,120.3,120.46,115300.0
2012-08-28 15:30:00,120.46,120.53,120.37,120.43,107900.0,120.46,120.53,120.37,120.43,107900.0
2012-08-28 15:35:00,120.43,120.57,120.38,120.56,94100.0,120.43,120.57,120.38,120.56,94100.0
2012-08-28 15:40:00,120.55,120.65,120.5,120.52,97700.0,120.55,120.65,120.5,120.52,97700.0
2012-08-28 15:45:00,120.52,120.8,120.51,120.77,141000.0,120.52,120.8,120.51,120.77,141000.0
2012-08-28 15:50:00,120.73,120.76,120.56,120.73,184200.0,120.73,120.76,120.56,120.73,184200.0
2012-08-28 15:55:00,120.71,120.76,120.52,120.65,190600.0,120.71,120.76,120.52,120.65,190600.0
2012-08-29 09:30:00,118.0,118.77,117.06,117.7,749600.0,118.0,118.77,117.06,117.7,749600.0
2012-08-29 09:35:00,117.57,117.78,117.0,117.06,263300.0,117.57,117.78,117.0,117.06,263300.0
2012-08-29 09:40:00,117.08,117.59,116.91,117.56,245700.0,117.08,117.59,116.91,117.56,245700.0
2012-08-29 09:45:00,117.55,117.75,117.21,117.29,156200.0,117.55,117.75,117.21,117.29,156200.0
2012-08-29 09:50:00,117.28,117.34,116.16,116.16,403000.0,117.28,117.34,116.16,116.16,403000.0
2012-08-29 09:55:00,116.16,116.47,115.75,115.87,233400.0,116.16,116.47,115.75,115.87,233400.0
2012-08-29 10:00:00,115.9,116.1,115.5,115.8,248400.0,115.9,116.1,115.5,115.8,248400.0
2012-08-29 10:05:00,115.8,115.84,115.43,115.7,209000.0,115.8,115.84,115.43,115.7,209000.0
2012-08-29 10:10:00,115.73,115.85,115.62,115.7,228800.0,115.73,115.85,115.62,115.7,228800.0
2012-08-29 10:15:00,115.76,115.85,115.25,115.28,214700.0,115.76,115.85,115.25,115.28,214700.0
2012-08-29 10:20:00,115.26,115.82,115.25,115.66,159900.0,115.26,115.82,115.25,115.66,159900.0
2012-08-29 10:25:00,115.67,115.78,115.6,115.78,77000.0,115.67,115.78,115.6,115.78,77000.0
2012-08-29 10:30:00,115.78,115.82,115.65,115.68,92500.0,115.78,115.82,115.65,115.68,92500.0
2012-08-29 10:35:00,115.68,115.78,115.5,115.57,90600.0,115.68,115.78,115.5,115.57,90600.0
2012-08-29 10:40:00,115.56,115.57,115.38,115.5,117700.0,115.56,115.57,115.38,115.5,117700.0
2012-08-29 10:45:00,115.5,115.59,115.21,115.29,76100.0,115.5,115.59,115.21,115.29,76100.0
2012-08-29 10:50:00,115.29,115.36,115.0,115.07,149200.0,115.29,115.36,115.0,115.07,149200.0
2012-08-29 10:55:00,115.09,115.09,114.83,115.0,251800.0,115.09,115.09,114.83,115.0,251800.0
2012-08-29 11:00:00,114.99,115.03,114.95,115.0,91300.0,114.99,115.03,114.95,115.0,91300.0
2012-08-29 11:05:00,115.0,115.01,114.85,114.9,59800.0,115.0,115.01,114.85,114.9,59800.0
2012-08-29 11:10:00,114.93,115.0,114.9,114.95,68200.0,114.93,115.0,114.9,114.95,68200.0
2012-08-29 11:15:00,114.95,115.09,114.9,114.99,133400.0,114.95,115.09,114.9,114.99,133400.0
2012-08-29 11:20:00,114.98,115.02,114.93,114.98,79000.0,114.98,115.02,114.93,114.98,79000.0
2012-08-29 11:25:00,114.98,115.39,114.97,115.27,94300.0,114.98,115.39,114.97,115.27,94300.0
2012-08-29 11:30:00,115.25,115.34,115.03,115.03,86500.0,115.25,115.34,115.03,115.03,86500.0
2012-08-29 11:35:00,115.09,115.14,115.0,115.07,68600.0,115.09,115.14,115.0,115.07,68600.0
2012-08-29 11:40:00,115.08,115.1,115.0,115.07,68600.0,115.08,115.1,115.0,115.07,68600.0
2012-08-29 11:45:00,115.06,115.25,115.01,115.09,94500.0,115.06,115.25,115.01,115.09,94500.0
2012-08-29 11:50:00,115.09,115.12,114.56,114.6,153400.0,115.09,115.12,114.56,114.6,153400.0
2012-08-29 11:55:00,114.62,114.69,114.4,114.42,100800.0,114.62,114.69,114.4,114.42,100800.0
2012-08-29 12:00:00,114.41,114.44,114.2,114.31,116300.0,114.41,114.44,114.2,114.31,116300.0
2012-08-29 12:05:00,114.3,114.3,113.8,114.11,174400.0,114.3,114.3,113.8,114.11,174400.0
2012-08-29 12:10:00,114.13,114.38,114.12,114.33,80300.0,114.13,114.38,114.12,114.33,80300.0
2012-08-29 12:15:00,114.33,114.67,114.31,114.56,67500.0,114.33,114.67,114.31,114.56,67500.0
2012-08-29 12:20:00,114.57,114.82,114.55,114.77,71700.0,114.57,114.82,114.55,114.77,71700.0
2012-08-29 12:25:00,114.77,114.85,114.65,114.75,44800.0,114.77,114.85,114.65,114.75,44800.0
2012-08-29 12:30:00,114.73,114.91,114.7,114.87,43700.0,114.73,114.91,114.7,114.87,43700.0
2012-08-29 12:35:00,114.9,115.16,114.8,114.81,81800.0,114.9,115.16,114.8,114.81,81800.0
2012-08-29 12:40:00,114.84,115.08,114.81,114.96,47500.0,114.84,115.08,114.81,114.96,47500.0
2012-08-29 12:45:00,114.96,115.08,114.85,114.9,88300.0,114.96,115.08,114.85,114.9,88300.0
2012-08-29 12:50:00,114.9,115.0,114.8,114.8,47500.0,114.9,115.0,114.8,114.8,47500.0
2012-08-29 12:55:00,114.8,114.81,114.3,114.33,115200.0,114.8,114.81,114.3,114.33,115200.0
2012-08-29 13:00:00,114.33,114.5,114.21,114.43,54300.0,114.33,114.5,114.21,114.43,54300.0
2012-08-29 13:05:00,114.43,114.48,113.86,114.04,110600.0,114.43,114.48,113.86,114.04,110600.0
2012-08-29 13:10:00,114.0,114.29,113.89,114.05,70400.0,114.0,114.29,113.89,114.05,70400.0
2012-08-29 13:15:00,114.05,114.15,113.95,114.0,45700.0,114.05,114.15,113.95,114.0,45700.0
2012-08-29 13:20:00,114.01,114.07,113.9,113.98,48400.0,114.01,114.07,113.9,113.98,48400.0
2012-08-29 13:25:00,113.98,114.12,113.93,113.95,53900.0,113.98,114.12,113.93,113.95,53900.0
2012-08-29 13:30:00,113.96,114.08,113.92,114.03,64800.0,113.96,114.08,113.92,114.03,64800.0
2012-08-29 13:35:00,114.07,114.54,114.04,114.51,82800.0,114.07,114.54,114.04,114.51,82800.0
2012-08-29 13:40:00,114.5,114.65,114.44,114.44,76900.0,114.5,114.65,114.44,114.44,76900.0
2012-08-29 13:45:00,114.43,114.59,114.37,114.46,48100.0,114.43,114.59,114.37,114.46,48100.0
2012-08-29 13:50:00,114.46,114.46,114.07,114.09,66600.0,114.46,114.46,114.07,114.09,66600.0
2012-08-29 13:55:00,114.11,114.23,114.02,114.12,41800.0,114.11,114.23,114.02,114.12,41800.0
2012-08-29 14:00:00,114.17,114.19,113.9,113.97,60000.0,114.17,114.19,113.9,113.97,60000.0
2012-08-29 14:05:00,113.97,114.04,113.85,113.85,60400.0,113.97,114.04,113.85,113.85,60400.0
2012-08-29 14:10:00,113.85,114.11,113.85,113.96,65100.0,113.85,114.11,113.85,113.96,65100.0
2012-08-29 14:15:00,113.94,114.05,113.85,114.03,59500.0,113.94,114.05,113.85,114.03,59500.0
2012-08-29 14:20:00,114.03,114.15,113.91,114.0,71000.0,114.03,114.15,113.91,114.0,71000.0
2012-08-29 14:25:00,113.97,114.07,113.92,113.96,67400.0,113.97,114.07,113.92,113.96,67400.0
2012-08-29 14:30:00,113.97,114.05,113.95,114.0,46800.0,113.97,114.05,113.95,114.0,46800.0
2012-08-29 14:35:00,114.0,114.03,113.6,113.64,133000.0,114.0,114.03,113.6,113.64,133000.0
2012-08-29 14:40:00,113.6,113.86,113.58,113.83,81200.0,113.6,113.86,113.58,113.83,81200.0
2012-08-29 14:45:00,113.81,113.85,113.45,113.5,104100.0,113.81,113.85,113.45,113.5,104100.0
2012-08-29 14:50:00,113.52,113.63,113.36,113.43,80400.0,113.52,113.63,113.36,113.43,80400.0
2012-08-29 14:55:00,113.45,113.56,113.43,113.43,43300.0,113.45,113.56,113.43,113.43,43300.0
2012-08-29 15:00:00,113.44,113.46,113.26,113.31,114200.0,113.44,113.46,113.26,113.31,114200.0
2012-08-29 15:05:00,113.3,113.3,113.06,113.08,130700.0,113.3,113.3,113.06,113.08,130700.0
2012-08-29 15:10:00,113.07,113.5,113.07,113.27,130800.0,113.07,113.5,113.07,113.27,130800.0
2012-08-29 15:15:00,113.29,113.46,113.28,113.38,80900.0,113.29,113.46,113.28,113.38,80900.0
2012-08-29 15:20:00,113.37,113.48,113.32,113.46,84800.0,113.37,113.48,113.32,113.46,84800.0
2012-08-29 15:25:00,113.42,113.48,113.35,113.46,94700.0,113.42,113.48,113.35,113.46,94700.0
2012-08-29 15:30:00,113.46,113.48,113.3,113.3,114300.0,113.46,113.48,113.3,113.3,114300.0
2012-08-29 15:35:00,113.31,113.4,113.12,113.12,94200.0,113.31,113.4,113.12,113.12,94200.0
2012-08-29 15:40:00,113.12,113.37,113.06,113.27,106400.0,113.12,113.37,113.06,113.27,106400.0
2012-08-29 15:45:00,113.32,113.34,113.12,113.12,112300.0,113.32,113.34,113.12,113.12,112300.0
2012-08-29 15:50:00,113.14,113.34,113.14,113.27,185100.0,113.14,113.34,113.14,113.27,185100.0
2012-08-29 15:55:00,113.28,113.31,113.07,113.1,283400.0,113.28,113.31,113.07,113.1,283400.0
2012-08-30 09:30:00,113.53,113.75,112.92,113.57,235300.0,113.53,113.75,112.92,113.57,235300.0
2012-08-30 09:35:00,113.57,113.97,113.38,113.72,104900.0,113.57,113.97,113.38,113.72,104900.0
2012-08-30 09:40:00,113.68,114.09,113.68,113.75,156000.0,113.68,114.09,113.68,113.75,156000.0
2012-08-30 09:45:00,113.73,113.9,113.12,113.42,122900.0,113.73,113.9,113.12,113.42,122900.0
2012-08-30 09:50:00,113.4,114.0,113.4,113.91,115800.0,113.4,114.0,113.4,113.91,115800.0
2012-08-30 09:55:00,113.92,114.28,113.66,114.12,173600.0,113.92,114.28,113.66,114.12,173600.0
2012-08-30 10:00:00,114.07,114.33,113.74,114.21,100200.0,114.07,114.33,113.74,114.21,100200.0
2012-08-30 10:05:00,114.21,114.28,113.68,113.75,104600.0,114.21,114.28,113.68,113.75,104600.0
2012-08-30 10:10:00,113.75,114.09,113.69,114.03,59100.0,113.75,114.09,113.69,114.03,59100.0
2012-08-30 10:15:00,114.02,114.11,113.81,113.89,41600.0,114.02,114.11,113.81,113.89,41600.0
2012-08-30 10:20:00,113.92,113.98,113.62,113.79,100500.0,113.92,113.98,113.62,113.79,100500.0
2012-08-30 10:25:00,113.77,113.9,113.61,113.81,70600.0,113.77,113.9,113.61,113.81,70600.0
2012-08-30 10:30:00,113.74,113.88,113.62,113.75,43600.0,113.74,113.88,113.62,113.75,43600.0
2012-08-30 10:35:00,113.79,113.85,113.67,113.74,30800.0,113.79,113.85,113.67,113.74,30800.0
2012-08-30 10:40:00,113.74,113.9,113.65,113.73,48600.0,113.74,113.9,113.65,113.73,48600.0
2012-08-30 10:45:00,113.78,113.9,113.68,113.87,31400.0,113.78,113.9,113.68,113.87,31400.0
2012-08-30 10:50:00,113.85,113.9,113.58,113.61,32900.0,113.85,113.9,113.58,113.61,32900.0
2012-08-30 10:55:00,113.6,113.76,113.5,113.75,40000.0,113.6,113.76,113.5,113.75,40000.0
2012-08-30 11:00:00,113.75,113.9,113.72,113.8,48200.0,113.75,113.9,113.72,113.8,48200.0
2012-08-30 11:05:00,113.81,113.9,113.7,113.85,52500.0,113.81,113.9,113.7,113.85,52500.0
2012-08-30 11:10:00,113.85,113.87,113.66,113.67,26900.0,113.85,113.87,113.66,113.67,26900.0
2012-08-30 11:15:00,113.67,113.78,113.67,113.73,30100.0,113.67,113.78,113.67,113.73,30100.0
2012-08-30 11:20:00,113.68,113.72,113.54,113.6,32200.0,113.68,113.72,113.54,113.6,32200.0
2012-08-30 11:25:00,113.6,113.65,113.25,113.33,93700.0,113.6,113.65,113.25,113.33,93700.0
2012-08-30 11:30:00,113.34,113.55,113.34,113.45,50000.0,113.34,113.55,113.34,113.45,50000.0
2012-08-30 11:35:00,113.43,113.47,113.15,113.25,83600.0,113.43,113.47,113.15,113.25,83600.0
2012-08-30 11:40:00,113.23,113.3,112.6,112.66,144700.0,113.23,113.3,112.6,112.66,144700.0
2012-08-30 11:45:00,112.69,112.69,112.17,112.32,150500.0,112.69,112.69,112.17,112.32,150500.0
2012-08-30 11:50:00,112.37,112.38,111.63,111.8,167200.0,112.37,112.38,111.63,111.8,167200.0
2012-08-30 11:55:00,111.85,112.17,111.6,111.81,100600.0,111.85,112.17,111.6,111.81,100600.0
2012-08-30 12:00:00,111.82,112.14,111.77,111.98,73500.0,111.82,112.14,111.77,111.98,73500.0
2012-08-30 12:05:00,112.04,112.04,111.58,111.79,63700.0,112.04,112.04,111.58,111.79,63700.0
2012-08-30 12:10:00,111.76,112.2,111.72,112.1,49800.0,111.76,112.2,111.72,112.1,49800.0
2012-08-30 12:15:00,112.1,112.17,111.94,112.16,58400.0,112.1,112.17,111.94,112.16,58400.0
2012-08-30 12:20:00,112.15,112.39,112.07,112.23,54700.0,112.15,112.39,112.07,112.23,54700.0
2012-08-30 12:25:00,112.19,112.27,112.05,112.12,45600.0,112.19,112.27,112.05,112.12,45600.0
2012-08-30 12:30:00,112.13,112.58,112.09,112.47,49200.0,112.13,112.58,112.09,112.47,49200.0
2012-08-30 12:35:00,112.51,112.55,112.3,112.42,21900.0,112.51,112.55,112.3,112.42,21900.0
2012-08-30 12:40:00,112.49,112.59,112.4,112.4,32000.0,112.49,112.59,112.4,112.4,32000.0
2012-08-30 12:45:00,112.34,112.58,112.34,112.52,41900.0,112.34,112.58,112.34,112.52,41900.0
2012-08-30 12:50:00,112.5,112.54,112.26,112.35,32700.0,112.5,112.54,112.26,112.35,32700.0
2012-08-30 12:55:00,112.33,112.41,112.2,112.3,22100.0,112.33,112.41,112.2,112.3,22100.0
2012-08-30 13:00:00,112.31,112.37,112.15,112.23,17800.0,112.31,112.37,112.15,112.23,17800.0
2012-08-30 13:05:00,112.22,112.32,112.22,112.23,16000.0,112.22,112.32,112.22,112.23,16000.0
2012-08-30 13:10:00,112.23,112.26,111.93,111.97,72300.0,112.23,112.26,111.93,111.97,72300.0
2012-08-30 13:15:00,111.98,112.19,111.98,112.12,21700.0,111.98,112.19,111.98,112.12,21700.0
2012-08-30 13:20:00,112.1,112.15,112.05,112.1,20800.0,112.1,112.15,112.05,112.1,20800.0
2012-08-30 13:25:00,112.07,112.18,112.0,112.06,23700.0,112.07,112.18,112.0,112.06,23700.0
2012-08-30 13:30:00,112.07,112.09,111.94,112.03,76600.0,112.07,112.09,111.94,112.03,76600.0
2012-08-30 13:35:00,112.0,112.08,111.93,112.0,39900.0,112.0,112.08,111.93,112.0,39900.0
2012-08-30 13:40:00,112.01,112.04,111.95,112.02,22100.0,112.01,112.04,111.95,112.02,22100.0
2012-08-30 13:45:00,112.01,112.02,111.9,112.0,38000.0,112.01,112.02,111.9,112.0,38000.0
2012-08-30 13:50:00,111.99,112.02,111.9,112.0,33300.0,111.99,112.02,111.9,112.0,33300.0
2012-08-30 13:55:00,111.97,112.05,111.91,112.02,37800.0,111.97,112.05,111.91,112.02,37800.0
2012-08-30 14:00:00,112.0,112.03,111.96,112.01,57100.0,112.0,112.03,111.96,112.01,57100.0
2012-08-30 14:05:00,112.01,112.04,111.95,111.99,37700.0,112.01,112.04,111.95,111.99,37700.0
2012-08-30 14:10:00,111.99,112.12,111.95,112.1,37000.0,111.99,112.12,111.95,112.1,37000.0
2012-08-30 14:15:00,112.15,112.27,112.15,112.24,21300.0,112.15,112.27,112.15,112.24,21300.0
2012-08-30 14:20:00,112.24,112.49,112.18,112.27,52100.0,112.24,112.49,112.18,112.27,52100.0
2012-08-30 14:25:00,112.25,112.36,112.21,112.24,16700.0,112.25,112.36,112.21,112.24,16700.0
2012-08-30 14:30:00,112.27,112.29,112.08,112.1,30000.0,112.27,112.29,112.08,112.1,30000.0
2012-08-30 14:35:00,112.12,112.12,112.0,112.04,27800.0,112.12,112.12,112.0,112.04,27800.0
2012-08-30 14:40:00,112.03,112.06,111.98,112.05,19500.0,112.03,112.06,111.98,112.05,19500.0
2012-08-30 14:45:00,112.04,112.21,112.03,112.11,48200.0,112.04,112.21,112.03,112.11,48200.0
2012-08-30 14:50:00,112.11,112.11,112.0,112.02,28400.0,112.11,112.11,112.0,112.02,28400.0
2012-08-30 14:55:00,112.0,112.08,112.0,112.05,35700.0,112.0,112.08,112.0,112.05,35700.0
2012-08-30 15:00:00,112.06,112.14,112.02,112.04,29700.0,112.06,112.14,112.02,112.04,29700.0
2012-08-30 15:05:00,112.06,112.16,112.04,112.04,43300.0,112.06,112.16,112.04,112.04,43300.0
2012-08-30 15:10:00,112.04,112.24,112.04,112.17,53500.0,112.04,112.24,112.04,112.17,53500.0
2012-08-30 15:15:00,112.17,112.25,112.12,112.23,39200.0,112.17,112.25,112.12,112.23,39200.0
2012-08-30 15:20:00,112.23,112.27,112.11,112.13,27800.0,112.23,112.27,112.11,112.13,27800.0
2012-08-30 15:25:00,112.12,112.25,112.06,112.25,37400.0,112.12,112.25,112.06,112.25,37400.0
2012-08-30 15:30:00,112.21,112.32,112.12,112.27,69600.0,112.21,112.32,112.12,112.27,69600.0
2012-08-30 15:35:00,112.25,112.34,112.13,112.18,50300.0,112.25,112.34,112.13,112.18,50300.0
2012-08-30 15:40:00,112.19,112.26,112.06,112.07,65700.0,112.19,112.26,112.06,112.07,65700.0
2012-08-30 15:45:00,112.08,112.08,111.92,112.03,89400.0,112.08,112.08,111.92,112.03,89400.0
2012-08-30 15:50:00,112.02,112.16,111.88,112.0,104000.0,112.02,112.16,111.88,112.0,104000.0
2012-08-30 15:55:00,112.0,112.02,111.88,112.0,191900.0,112.0,112.02,111.88,112.0,191900.0
2012-08-31 09:30:00,113.69,113.7,112.71,112.82,175400.0,113.69,113.7,112.71,112.82,175400.0
2012-08-31 09:35:00,112.82,113.01,111.83,111.86,182600.0,112.82,113.01,111.83,111.86,182600.0
2012-08-31 09:40:00,111.82,111.96,110.71,111.45,324600.0,111.82,111.96,110.71,111.45,324600.0
2012-08-31 09:45:00,111.45,111.6,111.01,111.29,126500.0,111.45,111.6,111.01,111.29,126500.0
2012-08-31 09:50:00,111.29,111.5,110.8,110.94,122700.0,111.29,111.5,110.8,110.94,122700.0
2012-08-31 09:55:00,110.97,111.3,110.9,111.26,103000.0,110.97,111.3,110.9,111.26,103000.0
2012-08-31 10:00:00,111.26,111.4,110.97,111.06,130100.0,111.26,111.4,110.97,111.06,130100.0
2012-08-31 10:05:00,111.02,111.04,110.27,110.3,202200.0,111.02,111.04,110.27,110.3,202200.0
2012-08-31 10:10:00,110.35,111.0,110.29,110.86,200800.0,110.35,111.0,110.29,110.86,200800.0
2012-08-31 10:15:00,110.85,111.88,110.67,111.75,142400.0,110.85,111.88,110.67,111.75,142400.0
2012-08-31 10:20:00,111.72,112.13,111.48,111.97,114400.0,111.72,112.13,111.48,111.97,114400.0
2012-08-31 10:25:00,111.9,112.03,111.5,111.56,80100.0,111.9,112.03,111.5,111.56,80100.0
2012-08-31 10:30:00,111.6,112.4,111.37,112.39,107000.0,111.6,112.4,111.37,112.39,107000.0
2012-08-31 10:35:00,112.4,112.5,112.14,112.15,52800.0,112.4,112.5,112.14,112.15,52800.0
2012-08-31 10:40:00,112.24,112.44,112.08,112.21,42200.0,112.24,112.44,112.08,112.21,42200.0
2012-08-31 10:45:00,112.24,112.31,112.08,112.19,28300.0,112.24,112.31,112.08,112.19,28300.0
2012-08-31 10:50:00,112.18,112.31,112.12,112.2,27700.0,112.18,112.31,112.12,112.2,27700.0
2012-08-31 10:55:00,112.2,112.26,112.07,112.08,38700.0,112.2,112.26,112.07,112.08,38700.0
2012-08-31 11:00:00,112.15,112.37,112.08,112.32,43800.0,112.15,112.37,112.08,112.32,43800.0
2012-08-31 11:05:00,112.32,112.37,112.11,112.17,41400.0,112.32,112.37,112.11,112.17,41400.0
2012-08-31 11:10:00,112.2,112.28,112.14,112.14,26400.0,112.2,112.28,112.14,112.14,26400.0
2012-08-31 11:15:00,112.18,112.25,111.9,112.01,53800.0,112.18,112.25,111.9,112.01,53800.0
2012-08-31 11:20:00,112.0,112.24,111.92,112.12,29000.0,112.0,112.24,111.92,112.12,29000.0
2012-08-31 11:25:00,112.1,112.11,111.98,111.99,30800.0,112.1,112.11,111.98,111.99,30800.0
2012-08-31 11:30:00,112.02,112.11,111.76,111.96,51600.0,112.02,112.11,111.76,111.96,51600.0
2012-08-31 11:35:00,112.0,112.03,111.87,111.87,19200.0,112.0,112.03,111.87,111.87,19200.0
2012-08-31 11:40:00,111.85,111.98,111.85,111.91,30200.0,111.85,111.98,111.85,111.91,30200.0
2012-08-31 11:45:00,111.91,111.97,111.8,111.93,36700.0,111.91,111.97,111.8,111.93,36700.0
2012-08-31 11:50:00,111.93,112.0,111.7,111.78,48700.0,111.93,112.0,111.7,111.78,48700.0
2012-08-31 11:55:00,111.79,111.86,111.69,111.73,35000.0,111.79,111.86,111.69,111.73,35000.0
2012-08-31 12:00:00,111.75,111.77,111.47,111.55,58500.0,111.75,111.77,111.47,111.55,58500.0
2012-08-31 12:05:00,111.5,111.6,111.41,111.45,48400.0,111.5,111.6,111.41,111.45,48400.0
2012-08-31 12:10:00,111.45,111.5,111.03,111.5,72700.0,111.45,111.5,111.03,111.5,72700.0
2012-08-31 12:15:00,111.49,111.74,111.35,111.66,41700.0,111.49,111.74,111.35,111.66,41700.0
2012-08-31 12:20:00,111.61,111.69,111.5,111.58,67100.0,111.61,111.69,111.5,111.58,67100.0
2012-08-31 12:25:00,111.58,111.61,111.42,111.47,75700.0,111.58,111.61,111.42,111.47,75700.0
2012-08-31 12:30:00,111.47,111.75,111.4,111.45,44300.0,111.47,111.75,111.4,111.45,44300.0
2012-08-31 12:35:00,111.42,111.68,111.41,111.62,15800.0,111.42,111.68,111.41,111.62,15800.0
2012-08-31 12:40:00,111.61,111.75,111.51,111.56,28600.0,111.61,111.75,111.51,111.56,28600.0
2012-08-31 12:45:00,111.58,111.68,111.56,111.68,12600.0,111.58,111.68,111.56,111.68,12600.0
2012-08-31 12:50:00,111.7,112.0,111.64,111.71,41600.0,111.7,112.0,111.64,111.71,41600.0
2012-08-31 12:55:00,111.7,111.8,111.61,111.75,22100.0,111.7,111.8,111.61,111.75,22100.0
2012-08-31 13:00:00,111.73,111.79,111.57,111.7,39500.0,111.73,111.79,111.57,111.7,39500.0
2012-08-31 13:05:00,111.65,111.71,111.53,111.53,23600.0,111.65,111.71,111.53,111.53,23600.0
2012-08-31 13:10:00,111.54,111.6,111.25,111.37,42900.0,111.54,111.6,111.25,111.37,42900.0
2012-08-31 13:15:00,111.37,111.45,111.27,111.31,21300.0,111.37,111.45,111.27,111.31,21300.0
2012-08-31 13:20:00,111.31,111.31,111.22,111.23,32700.0,111.31,111.31,111.22,111.23,32700.0
2012-08-31 13:25:00,111.24,111.35,111.23,111.29,40500.0,111.24,111.35,111.23,111.29,40500.0
2012-08-31 13:30:00,111.3,111.36,111.25,111.32,33600.0,111.3,111.36,111.25,111.32,33600.0
2012-08-31 13:35:00,111.33,111.7,111.32,111.44,31000.0,111.33,111.7,111.32,111.44,31000.0
2012-08-31 13:40:00,111.44,111.59,111.43,111.44,13800.0,111.44,111.59,111.43,111.44,13800.0
2012-08-31 13:45:00,111.48,111.57,111.47,111.54,18000.0,111.48,111.57,111.47,111.54,18000.0
2012-08-31 13:50:00,111.54,111.67,111.46,111.61,28700.0,111.54,111.67,111.46,111.61,28700.0
2012-08-31 13:55:00,111.6,111.61,111.47,111.57,18800.0,111.6,111.61,111.47,111.57,18800.0
2012-08-31 14:00:00,111.56,111.69,111.48,111.53,27500.0,111.56,111.69,111.48,111.53,27500.0
2012-08-31 14:05:00,111.52,111.72,111.48,111.69,19600.0,111.52,111.72,111.48,111.69,19600.0
2012-08-31 14:10:00,111.7,111.7,111.48,111.56,62100.0,111.7,111.7,111.48,111.56,62100.0
2012-08-31 14:15:00,111.57,111.91,111.55,111.89,64700.0,111.57,111.91,111.55,111.89,64700.0
2012-08-31 14:20:00,111.9,111.99,111.68,111.93,52200.0,111.9,111.99,111.68,111.93,52200.0
2012-08-31 14:25:00,111.95,112.01,111.84,111.9,37300.0,111.95,112.01,111.84,111.9,37300.0
2012-08-31 14:30:00,111.9,112.0,111.66,111.74,37000.0,111.9,112.0,111.66,111.74,37000.0
2012-08-31 14:35:00,111.72,111.72,111.49,111.51,53700.0,111.72,111.72,111.49,111.51,53700.0
2012-08-31 14:40:00,111.51,111.59,111.39,111.39,49500.0,111.51,111.59,111.39,111.39,49500.0
2012-08-31 14:45:00,111.38,111.7,111.35,111.64,54600.0,111.38,111.7,111.35,111.64,54600.0
2012-08-31 14:50:00,111.63,111.69,111.55,111.56,18900.0,111.63,111.69,111.55,111.56,18900.0
2012-08-31 14:55:00,111.56,111.79,111.56,111.72,55900.0,111.56,111.79,111.56,111.72,55900.0
2012-08-31 15:00:00,111.69,111.71,111.55,111.62,44600.0,111.69,111.71,111.55,111.62,44600.0
2012-08-31 15:05:00,111.64,111.67,111.52,111.52,47000.0,111.64,111.67,111.52,111.52,47000.0
2012-08-31 15:10:00,111.51,111.56,111.35,111.35,31700.0,111.51,111.56,111.35,111.35,31700.0
2012-08-31 15:15:00,111.34,111.54,111.3,111.49,31000.0,111.34,111.54,111.3,111.49,31000.0
2012-08-31 15:20:00,111.49,111.54,111.43,111.43,24000.0,111.49,111.54,111.43,111.43,24000.0
2012-08-31 15:25:00,111.43,111.47,111.31,111.36,35700.0,111.43,111.47,111.31,111.36,35700.0
2012-08-31 15:30:00,111.39,111.46,111.25,111.39,37500.0,111.39,111.46,111.25,111.39,37500.0
2012-08-31 15:35:00,111.38,111.48,111.29,111.3,63100.0,111.38,111.48,111.29,111.3,63100.0
2012-08-31 15:40:00,111.34,111.38,111.21,111.28,54800.0,111.34,111.38,111.21,111.28,54800.0
2012-08-31 15:45:00,111.29,111.42,111.25,111.38,57100.0,111.29,111.42,111.25,111.38,57100.0
2012-08-31 15:50:00,111.38,111.65,111.28,111.58,110800.0,111.38,111.65,111.28,111.58,110800.0
2012-08-31 15:55:00,111.56,111.75,111.44,111.44,130800.0,111.56,111.75,111.44,111.44,130800.0
2012-09-04 09:30:00,112.36,113.87,111.54,113.84,306500.0,112.36,113.87,111.54,113.84,306500.0
2012-09-04 09:35:00,113.9,113.92,113.11,113.13,118900.0,113.9,113.92,113.11,113.13,118900.0
2012-09-04 09:40:00,113.18,113.22,112.7,112.96,140000.0,113.18,113.22,112.7,112.96,140000.0
2012-09-04 09:45:00,112.9,113.56,112.87,113.53,107400.0,112.9,113.56,112.87,113.53,107400.0
2012-09-04 09:50:00,113.52,113.81,113.33,113.8,114600.0,113.52,113.81,113.33,113.8,114600.0
2012-09-04 09:55:00,113.81,114.87,113.81,114.18,236500.0,113.81,114.87,113.81,114.18,236500.0
2012-09-04 10:00:00,114.22,114.42,113.65,113.97,129400.0,114.22,114.42,113.65,113.97,129400.0
2012-09-04 10:05:00,114.01,114.27,113.6,113.68,106600.0,114.01,114.27,113.6,113.68,106600.0
2012-09-04 10:10:00,113.67,113.94,113.33,113.5,109800.0,113.67,113.94,113.33,113.5,109800.0
2012-09-04 10:15:00,113.5,113.97,113.5,113.93,60100.0,113.5,113.97,113.5,113.93,60100.0
2012-09-04 10:20:00,113.92,113.93,113.03,113.12,95800.0,113.92,113.93,113.03,113.12,95800.0
2012-09-04 10:25:00,113.14,113.2,112.79,112.96,68200.0,113.14,113.2,112.79,112.96,68200.0
2012-09-04 10:30:00,112.96,112.98,112.58,112.83,63000.0,112.96,112.98,112.58,112.83,63000.0
2012-09-04 10:35:00,112.83,113.25,112.7,113.1,40400.0,112.83,113.25,112.7,113.1,40400.0
2012-09-04 10:40:00,113.19,113.35,113.02,113.23,28100.0,113.19,113.35,113.02,113.23,28100.0
2012-09-04 10:45:00,113.29,113.56,113.19,113.32,63200.0,113.29,113.56,113.19,113.32,63200.0
2012-09-04 10:50:00,113.29,113.73,113.29,113.66,24600.0,113.29,113.73,113.29,113.66,24600.0
2012-09-04 10:55:00,113.69,113.69,113.01,113.24,54900.0,113.69,113.69,113.01,113.24,54900.0
2012-09-04 11:00:00,113.23,113.58,113.01,113.58,50500.0,113.23,113.58,113.01,113.58,50500.0
2012-09-04 11:05:00,113.54,113.72,113.31,113.62,49100.0,113.54,113.72,113.31,113.62,49100.0
2012-09-04 11:10:00,113.56,113.78,113.43,113.72,40400.0,113.56,113.78,113.43,113.72,40400.0
2012-09-04 11:15:00,113.72,113.87,113.55,113.78,35100.0,113.72,113.87,113.55,113.78,35100.0
2012-09-04 11:20:00,113.82,113.97,113.73,113.95,45000.0,113.82,113.97,113.73,113.95,45000.0
2012-09-04 11:25:00,113.98,114.01,113.88,113.98,35400.0,113.98,114.01,113.88,113.98,35400.0
2012-09-04 11:30:00,113.99,114.4,113.98,114.28,58600.0,113.99,114.4,113.98,114.28,58600.0
2012-09-04 11:35:00,114.27,114.31,114.0,114.2,58800.0,114.27,114.31,114.0,114.2,58800.0
2012-09-04 11:40:00,114.21,114.4,114.11,114.15,44000.0,114.21,114.4,114.11,114.15,44000.0
2012-09-04 11:45:00,114.1,114.24,114.02,114.22,24300.0,114.1,114.24,114.02,114.22,24300.0
2012-09-04 11:50:00,114.27,114.74,114.25,114.7,122900.0,114.27,114.74,114.25,114.7,122900.0
2012-09-04 11:55:00,114.7,115.06,114.69,114.84,128600.0,114.7,115.06,114.69,114.84,128600.0
2012-09-04 12:00:00,114.86,115.04,114.56,114.67,117100.0,114.86,115.04,114.56,114.67,117100.0
2012-09-04 12:05:00,114.68,114.86,114.29,114.42,52700.0,114.68,114.86,114.29,114.42,52700.0
2012-09-04 12:10:00,114.45,114.85,114.44,114.67,41000.0,114.45,114.85,114.44,114.67,41000.0
2012-09-04 12:15:00,114.66,114.93,114.66,114.82,27600.0,114.66,114.93,114.66,114.82,27600.0
2012-09-04 12:20:00,114.85,114.95,114.81,114.89,34000.0,114.85,114.95,114.81,114.89,34000.0
2012-09-04 12:25:00,114.88,114.93,114.8,114.93,53600.0,114.88,114.93,114.8,114.93,53600.0
2012-09-04 12:30:00,114.92,114.92,114.71,114.83,39900.0,114.92,114.92,114.71,114.83,39900.0
2012-09-04 12:35:00,114.82,114.91,114.81,114.84,63900.0,114.82,114.91,114.81,114.84,63900.0
2012-09-04 12:40:00,114.86,114.95,114.83,114.9,32300.0,114.86,114.95,114.83,114.9,32300.0
2012-09-04 12:45:00,114.9,114.95,114.84,114.88,42400.0,114.9,114.95,114.84,114.88,42400.0
2012-09-04 12:50:00,114.91,114.95,114.89,114.94,32600.0,114.91,114.95,114.89,114.94,32600.0
2012-09-04 12:55:00,114.95,115.0,114.8,114.96,55200.0,114.95,115.0,114.8,114.96,55200.0
2012-09-04 13:00:00,114.94,114.95,114.74,114.88,38200.0,114.94,114.95,114.74,114.88,38200.0
2012-09-04 13:05:00,114.88,114.92,114.79,114.85,30400.0,114.88,114.92,114.79,114.85,30400.0
2012-09-04 13:10:00,114.9,114.94,114.78,114.9,32100.0,114.9,114.94,114.78,114.9,32100.0
2012-09-04 13:15:00,114.89,114.92,114.83,114.89,23900.0,114.89,114.92,114.83,114.89,23900.0
2012-09-04 13:20:00,114.9,114.91,114.78,114.91,35100.0,114.9,114.91,114.78,114.91,35100.0
2012-09-04 13:25:00,114.91,114.94,114.84,114.89,27400.0,114.91,114.94,114.84,114.89,27400.0
2012-09-04 13:30:00,114.9,114.95,114.87,114.87,27700.0,114.9,114.95,114.87,114.87,27700.0
2012-09-04 13:35:00,114.89,114.94,114.85,114.89,30800.0,114.89,114.94,114.85,114.89,30800.0
2012-09-04 13:40:00,114.88,114.9,114.8,114.9,28700.0,114.88,114.9,114.8,114.9,28700.0
2012-09-04 13:45:00,114.9,114.95,114.86,114.89,27600.0,114.9,114.95,114.86,114.89,27600.0
2012-09-04 13:50:00,114.87,114.89,114.53,114.69,83400.0,114.87,114.89,114.53,114.69,83400.0
2012-09-04 13:55:00,114.69,114.9,114.69,114.83,31400.0,114.69,114.9,114.69,114.83,31400.0
2012-09-04 14:00:00,114.79,114.85,114.7,114.8,20900.0,114.79,114.85,114.7,114.8,20900.0
2012-09-04 14:05:00,114.78,114.87,114.72,114.8,39500.0,114.78,114.87,114.72,114.8,39500.0
2012-09-04 14:10:00,114.81,114.87,114.77,114.77,59200.0,114.81,114.87,114.77,114.77,59200.0
2012-09-04 14:15:00,114.79,114.92,114.71,114.92,59300.0,114.79,114.92,114.71,114.92,59300.0
2012-09-04 14:20:00,114.91,115.0,114.85,114.93,96700.0,114.91,115.0,114.85,114.93,96700.0
2012-09-04 14:25:00,114.92,115.24,114.82,115.23,91900.0,114.92,115.24,114.82,115.23,91900.0
2012-09-04 14:30:00,115.24,115.37,114.96,115.17,72500.0,115.24,115.37,114.96,115.17,72500.0
2012-09-04 14:35:00,115.13,115.44,115.12,115.41,72000.0,115.13,115.44,115.12,115.41,72000.0
2012-09-04 14:40:00,115.39,115.42,115.12,115.24,53000.0,115.39,115.42,115.12,115.24,53000.0
2012-09-04 14:45:00,115.3,115.31,114.84,114.96,79300.0,115.3,115.31,114.84,114.96,79300.0
2012-09-04 14:50:00,114.97,115.03,114.91,114.92,33400.0,114.97,115.03,114.91,114.92,33400.0
2012-09-04 14:55:00,114.98,115.14,114.94,115.0,35300.0,114.98,115.14,114.94,115.0,35300.0
2012-09-04 15:00:00,115.0,115.02,114.8,114.91,40300.0,115.0,115.02,114.8,114.91,40300.0
2012-09-04 15:05:00,114.91,114.98,114.8,114.98,35500.0,114.91,114.98,114.8,114.98,35500.0
2012-09-04 15:10:00,114.96,114.99,114.78,114.78,33600.0,114.96,114.99,114.78,114.78,33600.0
2012-09-04 15:15:00,114.73,115.0,114.7,114.88,43900.0,114.73,115.0,114.7,114.88,43900.0
2012-09-04 15:20:00,114.88,114.95,114.75,114.76,37000.0,114.88,114.95,114.75,114.76,37000.0
2012-09-04 15:25:00,114.76,114.86,114.53,114.86,59400.0,114.76,114.86,114.53,114.86,59400.0
2012-09-04 15:30:00,114.84,114.89,114.58,114.6,78500.0,114.84,114.89,114.58,114.6,78500.0
2012-09-04 15:35:00,114.6,114.67,114.32,114.35,81100.0,114.6,114.67,114.32,114.35,81100.0
2012-09-04 15:40:00,114.33,114.6,114.27,114.33,75100.0,114.33,114.6,114.27,114.33,75100.0
2012-09-04 15:45:00,114.31,114.62,114.3,114.53,86000.0,114.31,114.62,114.3,114.53,86000.0
2012-09-04 15:50:00,114.58,114.69,114.47,114.53,101900.0,114.58,114.69,114.47,114.53,101900.0
2012-09-04 15:55:00,114.51,114.79,114.5,114.53,150800.0,114.51,114.79,114.5,114.53,150800.0
2012-09-05 09:30:00,113.63,114.64,113.38,114.11,160100.0,113.63,114.64,113.38,114.11,160100.0
2012-09-05 09:35:00,114.11,114.18,113.15,113.2,160300.0,114.11,114.18,113.15,113.2,160300.0
2012-09-05 09:40:00,113.16,113.3,112.84,113.07,166800.0,113.16,113.3,112.84,113.07,166800.0
2012-09-05 09:45:00,113.05,113.4,112.61,113.3,140000.0,113.05,113.4,112.61,113.3,140000.0
2012-09-05 09:50:00,113.26,113.74,112.8,112.84,125500.0,113.26,113.74,112.8,112.84,125500.0
2012-09-05 09:55:00,112.84,113.14,112.72,112.75,127000.0,112.84,113.14,112.72,112.75,127000.0
2012-09-05 10:00:00,112.71,113.01,112.5,112.91,168200.0,112.71,113.01,112.5,112.91,168200.0
2012-09-05 10:05:00,112.96,113.14,112.73,113.01,85600.0,112.96,113.14,112.73,113.01,85600.0
2012-09-05 10:10:00,113.01,113.24,112.25,112.33,146800.0,113.01,113.24,112.25,112.33,146800.0
2012-09-05 10:15:00,112.32,112.34,112.0,112.07,174500.0,112.32,112.34,112.0,112.07,174500.0
2012-09-05 10:20:00,112.1,112.36,112.05,112.33,112200.0,112.1,112.36,112.05,112.33,112200.0
2012-09-05 10:25:00,112.31,112.75,112.3,112.63,87900.0,112.31,112.75,112.3,112.63,87900.0
2012-09-05 10:30:00,112.6,112.65,112.13,112.31,84100.0,112.6,112.65,112.13,112.31,84100.0
2012-09-05 10:35:00,112.32,112.6,112.15,112.6,71800.0,112.32,112.6,112.15,112.6,71800.0
2012-09-05 10:40:00,112.65,112.65,112.42,112.53,42200.0,112.65,112.65,112.42,112.53,42200.0
2012-09-05 10:45:00,112.53,112.56,112.01,112.12,96400.0,112.53,112.56,112.01,112.12,96400.0
2012-09-05 10:50:00,112.09,112.22,112.01,112.22,55300.0,112.09,112.22,112.01,112.22,55300.0
2012-09-05 10:55:00,112.15,112.3,111.88,111.9,130700.0,112.15,112.3,111.88,111.9,130700.0
2012-09-05 11:00:00,111.91,112.09,111.8,112.0,58200.0,111.91,112.09,111.8,112.0,58200.0
2012-09-05 11:05:00,111.97,112.1,111.83,111.99,58700.0,111.97,112.1,111.83,111.99,58700.0
2012-09-05 11:10:00,112.0,112.15,111.91,112.14,49100.0,112.0,112.15,111.91,112.14,49100.0
2012-09-05 11:15:00,112.15,112.25,112.07,112.25,37500.0,112.15,112.25,112.07,112.25,37500.0
2012-09-05 11:20:00,112.25,112.25,112.01,112.15,49700.0,112.25,112.25,112.01,112.15,49700.0
2012-09-05 11:25:00,112.17,112.25,112.0,112.21,60000.0,112.17,112.25,112.0,112.21,60000.0
2012-09-05 11:30:00,112.22,112.25,112.14,112.14,38000.0,112.22,112.25,112.14,112.14,38000.0
2012-09-05 11:35:00,112.16,112.25,112.05,112.12,41900.0,112.16,112.25,112.05,112.12,41900.0
2012-09-05 11:40:00,112.13,112.2,112.07,112.17,29500.0,112.13,112.2,112.07,112.17,29500.0
2012-09-05 11:45:00,112.17,112.36,111.97,111.99,84900.0,112.17,112.36,111.97,111.99,84900.0
2012-09-05 11:50:00,112.0,112.02,111.88,111.98,63200.0,112.0,112.02,111.88,111.98,63200.0
2012-09-05 11:55:00,111.98,112.01,111.95,112.0,40800.0,111.98,112.01,111.95,112.0,40800.0
2012-09-05 12:00:00,112.0,112.01,111.94,111.99,21900.0,112.0,112.01,111.94,111.99,21900.0
2012-09-05 12:05:00,111.96,112.02,111.94,111.99,40200.0,111.96,112.02,111.94,111.99,40200.0
2012-09-05 12:10:00,111.98,112.0,111.9,111.97,20100.0,111.98,112.0,111.9,111.97,20100.0
2012-09-05 12:15:00,111.99,112.0,111.87,111.9,21200.0,111.99,112.0,111.87,111.9,21200.0
2012-09-05 12:20:00,111.9,111.99,111.86,111.93,26500.0,111.9,111.99,111.86,111.93,26500.0
2012-09-05 12:25:00,111.94,112.02,111.92,111.97,35800.0,111.94,112.02,111.92,111.97,35800.0
2012-09-05 12:30:00,111.96,111.99,111.92,111.94,20900.0,111.96,111.99,111.92,111.94,20900.0
2012-09-05 12:35:00,111.93,111.98,111.9,111.94,33800.0,111.93,111.98,111.9,111.94,33800.0
2012-09-05 12:40:00,111.91,112.22,111.9,112.0,61600.0,111.91,112.22,111.9,112.0,61600.0
2012-09-05 12:45:00,112.03,112.05,111.92,111.92,31000.0,112.03,112.05,111.92,111.92,31000.0
2012-09-05 12:50:00,111.95,111.96,111.9,111.96,18900.0,111.95,111.96,111.9,111.96,18900.0
2012-09-05 12:55:00,111.96,111.97,111.85,111.85,47600.0,111.96,111.97,111.85,111.85,47600.0
2012-09-05 13:00:00,111.85,111.91,111.83,111.84,23400.0,111.85,111.91,111.83,111.84,23400.0
2012-09-05 13:05:00,111.84,111.94,111.83,111.9,28000.0,111.84,111.94,111.83,111.9,28000.0
2012-09-05 13:10:00,111.92,111.96,111.82,111.85,57100.0,111.92,111.96,111.82,111.85,57100.0
2012-09-05 13:15:00,111.86,112.05,111.86,111.97,20200.0,111.86,112.05,111.86,111.97,20200.0
2012-09-05 13:20:00,111.95,112.08,111.94,112.03,20100.0,111.95,112.08,111.94,112.03,20100.0
2012-09-05 13:25:00,112.04,112.17,112.0,112.14,21600.0,112.04,112.17,112.0,112.14,21600.0
2012-09-05 13:30:00,112.14,112.16,111.86,111.92,41600.0,112.14,112.16,111.86,111.92,41600.0
2012-09-05 13:35:00,111.92,111.94,111.83,111.84,13900.0,111.92,111.94,111.83,111.84,13900.0
2012-09-05 13:40:00,111.84,111.88,111.8,111.82,22000.0,111.84,111.88,111.8,111.82,22000.0
2012-09-05 13:45:00,111.82,111.82,111.62,111.7,84700.0,111.82,111.82,111.62,111.7,84700.0
2012-09-05 13:50:00,111.69,111.85,111.66,111.71,42000.0,111.69,111.85,111.66,111.71,42000.0
2012-09-05 13:55:00,111.72,111.87,111.66,111.79,20600.0,111.72,111.87,111.66,111.79,20600.0
2012-09-05 14:00:00,111.8,111.8,111.73,111.8,9800.0,111.8,111.8,111.73,111.8,9800.0
2012-09-05 14:05:00,111.79,111.84,111.74,111.8,24900.0,111.79,111.84,111.74,111.8,24900.0
2012-09-05 14:10:00,111.83,111.83,111.62,111.7,35100.0,111.83,111.83,111.62,111.7,35100.0
2012-09-05 14:15:00,111.7,111.79,111.67,111.73,18200.0,111.7,111.79,111.67,111.73,18200.0
2012-09-05 14:20:00,111.71,111.98,111.7,111.95,33300.0,111.71,111.98,111.7,111.95,33300.0
2012-09-05 14:25:00,111.96,112.01,111.89,111.95,20300.0,111.96,112.01,111.89,111.95,20300.0
2012-09-05 14:30:00,111.99,111.99,111.78,111.98,46200.0,111.99,111.99,111.78,111.98,46200.0
2012-09-05 14:35:00,111.98,111.98,111.9,111.93,34900.0,111.98,111.98,111.9,111.93,34900.0
2012-09-05 14:40:00,111.95,111.95,111.79,111.88,52100.0,111.95,111.95,111.79,111.88,52100.0
2012-09-05 14:45:00,111.88,111.88,111.77,111.83,20100.0,111.88,111.88,111.77,111.83,20100.0
2012-09-05 14:50:00,111.82,111.88,111.77,111.87,27400.0,111.82,111.88,111.77,111.87,27400.0
2012-09-05 14:55:00,111.88,111.88,111.75,111.75,29800.0,111.88,111.88,111.75,111.75,29800.0
2012-09-05 15:00:00,111.75,111.84,111.72,111.75,32400.0,111.75,111.84,111.72,111.75,32400.0
2012-09-05 15:05:00,111.74,111.88,111.7,111.86,43200.0,111.74,111.88,111.7,111.86,43200.0
2012-09-05 15:10:00,111.84,111.92,111.74,111.78,35000.0,111.84,111.92,111.74,111.78,35000.0
2012-09-05 15:15:00,111.78,111.88,111.71,111.83,36900.0,111.78,111.88,111.71,111.83,36900.0
2012-09-05 15:20:00,111.82,111.89,111.74,111.78,50600.0,111.82,111.89,111.74,111.78,50600.0
2012-09-05 15:25:00,111.8,111.84,111.75,111.79,34300.0,111.8,111.84,111.75,111.79,34300.0
2012-09-05 15:30:00,111.78,111.89,111.71,111.83,56100.0,111.78,111.89,111.71,111.83,56100.0
2012-09-05 15:35:00,111.84,111.86,111.75,111.82,41600.0,111.84,111.86,111.75,111.82,41600.0
2012-09-05 15:40:00,111.84,111.87,111.75,111.82,45200.0,111.84,111.87,111.75,111.82,45200.0
2012-09-05 15:45:00,111.82,111.87,111.72,111.82,70400.0,111.82,111.87,111.72,111.82,70400.0
2012-09-05 15:50:00,111.82,111.91,111.8,111.85,99600.0,111.82,111.91,111.8,111.85,99600.0
2012-09-05 15:55:00,111.85,111.99,111.83,111.93,144900.0,111.85,111.99,111.83,111.93,144900.0
2012-09-06 09:30:00,113.5,113.54,112.01,112.01,234200.0,113.5,113.54,112.01,112.01,234200.0
2012-09-06 09:35:00,112.09,112.09,110.18,110.22,572800.0,112.09,112.09,110.18,110.22,572800.0
2012-09-06 09:40:00,110.22,110.49,108.88,110.42,948600.0,110.22,110.49,108.88,110.42,948600.0
2012-09-06 09:45:00,110.31,111.0,110.02,110.23,313200.0,110.31,111.0,110.02,110.23,313200.0
2012-09-06 09:50:00,110.2,110.59,109.75,109.88,320900.0,110.2,110.59,109.75,109.88,320900.0
2012-09-06 09:55:00,109.88,110.3,109.42,109.5,205500.0,109.88,110.3,109.42,109.5,205500.0
2012-09-06 10:00:00,109.49,110.7,109.49,110.06,323400.0,109.49,110.7,109.49,110.06,323400.0
2012-09-06 10:05:00,110.05,110.61,109.9,110.25,171200.0,110.05,110.61,109.9,110.25,171200.0
2012-09-06 10:10:00,110.26,110.69,110.01,110.55,178900.0,110.26,110.69,110.01,110.55,178900.0
2012-09-06 10:15:00,110.55,110.67,110.12,110.13,177400.0,110.55,110.67,110.12,110.13,177400.0
2012-09-06 10:20:00,110.13,110.49,110.0,110.01,114900.0,110.13,110.49,110.0,110.01,114900.0
2012-09-06 10:25:00,110.01,110.41,110.0,110.1,112500.0,110.01,110.41,110.0,110.1,112500.0
2012-09-06 10:30:00,110.05,110.4,109.83,110.33,123900.0,110.05,110.4,109.83,110.33,123900.0
2012-09-06 10:35:00,110.39,110.4,109.8,109.93,154300.0,110.39,110.4,109.8,109.93,154300.0
2012-09-06 10:40:00,109.93,110.2,109.89,110.09,59800.0,109.93,110.2,109.89,110.09,59800.0
2012-09-06 10:45:00,110.06,110.44,110.02,110.06,100700.0,110.06,110.44,110.02,110.06,100700.0
2012-09-06 10:50:00,110.1,110.21,110.09,110.14,36500.0,110.1,110.21,110.09,110.14,36500.0
2012-09-06 10:55:00,110.17,110.2,110.02,110.06,82800.0,110.17,110.2,110.02,110.06,82800.0
2012-09-06 11:00:00,110.05,110.1,109.85,110.08,220800.0,110.05,110.1,109.85,110.08,220800.0
2012-09-06 11:05:00,110.02,110.2,110.0,110.13,97500.0,110.02,110.2,110.0,110.13,97500.0
2012-09-06 11:10:00,110.13,110.89,110.1,110.63,190900.0,110.13,110.89,110.1,110.63,190900.0
2012-09-06 11:15:00,110.63,111.44,110.61,111.06,214500.0,110.63,111.44,110.61,111.06,214500.0
2012-09-06 11:20:00,111.11,111.81,111.03,111.36,157600.0,111.11,111.81,111.03,111.36,157600.0
2012-09-06 11:25:00,111.43,111.72,111.28,111.71,90400.0,111.43,111.72,111.28,111.71,90400.0
2012-09-06 11:30:00,111.72,112.22,111.59,111.73,259200.0,111.72,112.22,111.59,111.73,259200.0
2012-09-06 11:35:00,111.74,111.86,111.54,111.77,83300.0,111.74,111.86,111.54,111.77,83300.0
2012-09-06 11:40:00,111.8,111.82,111.18,111.19,114400.0,111.8,111.82,111.18,111.19,114400.0
2012-09-06 11:45:00,111.19,111.48,111.12,111.47,76500.0,111.19,111.48,111.12,111.47,76500.0
2012-09-06 11:50:00,111.48,111.6,111.25,111.29,70400.0,111.48,111.6,111.25,111.29,70400.0
2012-09-06 11:55:00,111.29,111.73,111.23,111.67,81600.0,111.29,111.73,111.23,111.67,81600.0
2012-09-06 12:00:00,111.67,111.92,111.67,111.85,96300.0,111.67,111.92,111.67,111.85,96300.0
2012-09-06 12:05:00,111.92,112.2,111.89,112.14,100600.0,111.92,112.2,111.89,112.14,100600.0
2012-09-06 12:10:00,112.19,112.19,112.05,112.15,57800.0,112.19,112.19,112.05,112.15,57800.0
2012-09-06 12:15:00,112.16,112.67,112.16,112.32,129800.0,112.16,112.67,112.16,112.32,129800.0
2012-09-06 12:20:00,112.33,112.55,112.3,112.41,77700.0,112.33,112.55,112.3,112.41,77700.0
2012-09-06 12:25:00,112.4,112.51,112.14,112.3,45000.0,112.4,112.51,112.14,112.3,45000.0
2012-09-06 12:30:00,112.31,112.37,112.17,112.29,22800.0,112.31,112.37,112.17,112.29,22800.0
2012-09-06 12:35:00,112.28,112.29,112.21,112.23,28000.0,112.28,112.29,112.21,112.23,28000.0
2012-09-06 12:40:00,112.27,112.27,112.04,112.08,57800.0,112.27,112.27,112.04,112.08,57800.0
2012-09-06 12:45:00,112.05,112.12,111.8,111.81,74500.0,112.05,112.12,111.8,111.81,74500.0
2012-09-06 12:50:00,111.84,112.14,111.8,112.08,63500.0,111.84,112.14,111.8,112.08,63500.0
2012-09-06 12:55:00,112.09,112.23,111.91,112.21,45300.0,112.09,112.23,111.91,112.21,45300.0
2012-09-06 13:00:00,112.16,112.3,112.16,112.26,41100.0,112.16,112.3,112.16,112.26,41100.0
2012-09-06 13:05:00,112.23,112.26,111.88,111.96,60300.0,112.23,112.26,111.88,111.96,60300.0
2012-09-06 13:10:00,111.95,112.14,111.95,112.07,52100.0,111.95,112.14,111.95,112.07,52100.0
2012-09-06 13:15:00,112.12,112.19,112.05,112.17,41400.0,112.12,112.19,112.05,112.17,41400.0
2012-09-06 13:20:00,112.16,112.25,112.11,112.2,30300.0,112.16,112.25,112.11,112.2,30300.0
2012-09-06 13:25:00,112.18,112.28,112.17,112.26,45200.0,112.18,112.28,112.17,112.26,45200.0
2012-09-06 13:30:00,112.24,112.24,112.11,112.2,50800.0,112.24,112.24,112.11,112.2,50800.0
2012-09-06 13:35:00,112.19,112.26,112.05,112.14,50200.0,112.19,112.26,112.05,112.14,50200.0
2012-09-06 13:40:00,112.1,112.16,112.02,112.16,38200.0,112.1,112.16,112.02,112.16,38200.0
2012-09-06 13:45:00,112.15,112.18,112.02,112.08,30900.0,112.15,112.18,112.02,112.08,30900.0
2012-09-06 13:50:00,112.11,112.17,112.05,112.08,38600.0,112.11,112.17,112.05,112.08,38600.0
2012-09-06 13:55:00,112.07,112.35,112.03,112.06,81400.0,112.07,112.35,112.03,112.06,81400.0
2012-09-06 14:00:00,112.07,112.5,112.07,112.31,169800.0,112.07,112.5,112.07,112.31,169800.0
2012-09-06 14:05:00,112.39,112.4,112.22,112.26,31300.0,112.39,112.4,112.22,112.26,31300.0
2012-09-06 14:10:00,112.32,112.36,112.23,112.27,49600.0,112.32,112.36,112.23,112.27,49600.0
2012-09-06 14:15:00,112.26,112.34,112.22,112.28,47800.0,112.26,112.34,112.22,112.28,47800.0
2012-09-06 14:20:00,112.28,112.39,112.25,112.39,57700.0,112.28,112.39,112.25,112.39,57700.0
2012-09-06 14:25:00,112.39,112.42,112.28,112.41,65100.0,112.39,112.42,112.28,112.41,65100.0
2012-09-06 14:30:00,112.41,112.41,112.21,112.26,76300.0,112.41,112.41,112.21,112.26,76300.0
2012-09-06 14:35:00,112.27,112.74,112.24,112.72,99500.0,112.27,112.74,112.24,112.72,99500.0
2012-09-06 14:40:00,112.68,113.1,112.66,113.1,127500.0,112.68,113.1,112.66,113.1,127500.0
2012-09-06 14:45:00,113.1,113.16,112.72,112.93,116700.0,113.1,113.16,112.72,112.93,116700.0
2012-09-06 14:50:00,112.88,113.12,112.8,113.12,57000.0,112.88,113.12,112.8,113.12,57000.0
2012-09-06 14:55:00,113.13,113.22,112.98,113.08,87200.0,113.13,113.22,112.98,113.08,87200.0
2012-09-06 15:00:00,113.04,113.05,112.71,112.75,77100.0,113.04,113.05,112.71,112.75,77100.0
2012-09-06 15:05:00,112.77,112.88,112.71,112.75,49200.0,112.77,112.88,112.71,112.75,49200.0
2012-09-06 15:10:00,112.72,112.84,112.43,112.51,80900.0,112.72,112.84,112.43,112.51,80900.0
2012-09-06 15:15:00,112.54,112.63,112.42,112.62,62100.0,112.54,112.63,112.42,112.62,62100.0
2012-09-06 15:20:00,112.6,112.85,112.59,112.82,64600.0,112.6,112.85,112.59,112.82,64600.0
2012-09-06 15:25:00,112.81,112.95,112.64,112.75,65100.0,112.81,112.95,112.64,112.75,65100.0
2012-09-06 15:30:00,112.76,112.78,112.51,112.52,77500.0,112.76,112.78,112.51,112.52,77500.0
2012-09-06 15:35:00,112.53,112.71,112.51,112.55,54900.0,112.53,112.71,112.51,112.55,54900.0
2012-09-06 15:40:00,112.55,112.75,112.51,112.54,52800.0,112.55,112.75,112.51,112.54,52800.0
2012-09-06 15:45:00,112.53,112.63,112.41,112.44,71200.0,112.53,112.63,112.41,112.44,71200.0
2012-09-06 15:50:00,112.45,112.55,112.37,112.46,98100.0,112.45,112.55,112.37,112.46,98100.0
2012-09-06 15:55:00,112.45,112.78,112.44,112.76,152400.0,112.45,112.78,112.44,112.76,152400.0
2012-09-07 09:30:00,114.4,114.45,113.69,114.0,299500.0,114.4,114.45,113.69,114.0,299500.0
2012-09-07 09:35:00,114.04,114.4,113.81,113.88,406600.0,114.04,114.4,113.81,113.88,406600.0
2012-09-07 09:40:00,113.79,114.09,112.83,113.2,219200.0,113.79,114.09,112.83,113.2,219200.0
2012-09-07 09:45:00,113.22,113.65,112.94,113.39,174000.0,113.22,113.65,112.94,113.39,174000.0
2012-09-07 09:50:00,113.43,113.46,112.71,112.98,149700.0,113.43,113.46,112.71,112.98,149700.0
2012-09-07 09:55:00,112.96,113.7,112.78,113.17,147000.0,112.96,113.7,112.78,113.17,147000.0
2012-09-07 10:00:00,113.17,113.17,112.9,113.0,203300.0,113.17,113.17,112.9,113.0,203300.0
2012-09-07 10:05:00,113.0,113.36,112.96,113.28,124600.0,113.0,113.36,112.96,113.28,124600.0
2012-09-07 10:10:00,113.28,113.54,113.19,113.19,183600.0,113.28,113.54,113.19,113.19,183600.0
2012-09-07 10:15:00,113.23,113.4,112.88,113.4,127000.0,113.23,113.4,112.88,113.4,127000.0
2012-09-07 10:20:00,113.39,113.44,113.03,113.03,98200.0,113.39,113.44,113.03,113.03,98200.0
2012-09-07 10:25:00,113.03,113.05,112.51,112.64,194400.0,113.03,113.05,112.51,112.64,194400.0
2012-09-07 10:30:00,112.68,112.78,112.5,112.5,162900.0,112.68,112.78,112.5,112.5,162900.0
2012-09-07 10:35:00,112.5,113.08,112.5,112.78,167400.0,112.5,113.08,112.5,112.78,167400.0
2012-09-07 10:40:00,112.79,112.88,112.6,112.6,69900.0,112.79,112.88,112.6,112.6,69900.0
2012-09-07 10:45:00,112.57,112.76,112.52,112.64,69500.0,112.57,112.76,112.52,112.64,69500.0
2012-09-07 10:50:00,112.63,113.0,112.58,113.0,101400.0,112.63,113.0,112.58,113.0,101400.0
2012-09-07 10:55:00,113.0,113.16,112.91,112.95,132300.0,113.0,113.16,112.91,112.95,132300.0
2012-09-07 11:00:00,112.96,113.01,112.71,113.0,83100.0,112.96,113.01,112.71,113.0,83100.0
2012-09-07 11:05:00,112.98,113.01,112.81,112.94,57200.0,112.98,113.01,112.81,112.94,57200.0
2012-09-07 11:10:00,112.9,113.13,112.82,113.12,96500.0,112.9,113.13,112.82,113.12,96500.0
2012-09-07 11:15:00,113.05,113.17,112.96,113.02,61000.0,113.05,113.17,112.96,113.02,61000.0
2012-09-07 11:20:00,113.03,113.51,113.01,113.51,102700.0,113.03,113.51,113.01,113.51,102700.0
2012-09-07 11:25:00,113.51,113.57,113.37,113.38,56400.0,113.51,113.57,113.37,113.38,56400.0
2012-09-07 11:30:00,113.41,113.57,113.35,113.5,107100.0,113.41,113.57,113.35,113.5,107100.0
2012-09-07 11:35:00,113.49,113.49,113.06,113.19,97200.0,113.49,113.49,113.06,113.19,97200.0
2012-09-07 11:40:00,113.22,113.57,113.18,113.54,123900.0,113.22,113.57,113.18,113.54,123900.0
2012-09-07 11:45:00,113.55,113.61,113.45,113.51,85900.0,113.55,113.61,113.45,113.51,85900.0
2012-09-07 11:50:00,113.5,113.59,113.46,113.46,61200.0,113.5,113.59,113.46,113.46,61200.0
2012-09-07 11:55:00,113.46,113.53,113.36,113.4,47400.0,113.46,113.53,113.36,113.4,47400.0
2012-09-07 12:00:00,113.37,113.44,113.26,113.41,43000.0,113.37,113.44,113.26,113.41,43000.0
2012-09-07 12:05:00,113.39,113.41,113.23,113.28,34500.0,113.39,113.41,113.23,113.28,34500.0
2012-09-07 12:10:00,113.27,113.3,113.02,113.12,37800.0,113.27,113.3,113.02,113.12,37800.0
2012-09-07 12:15:00,113.14,113.18,112.94,113.1,66700.0,113.14,113.18,112.94,113.1,66700.0
2012-09-07 12:20:00,113.1,113.25,112.93,113.0,48500.0,113.1,113.25,112.93,113.0,48500.0
2012-09-07 12:25:00,113.05,113.05,112.78,112.78,25700.0,113.05,113.05,112.78,112.78,25700.0
2012-09-07 12:30:00,112.83,112.87,112.58,112.79,56900.0,112.83,112.87,112.58,112.79,56900.0
2012-09-07 12:35:00,112.78,112.95,112.72,112.84,35900.0,112.78,112.95,112.72,112.84,35900.0
2012-09-07 12:40:00,112.85,112.96,112.79,112.85,37600.0,112.85,112.96,112.79,112.85,37600.0
2012-09-07 12:45:00,112.88,113.07,112.77,113.0,54900.0,112.88,113.07,112.77,113.0,54900.0
2012-09-07 12:50:00,113.05,113.05,112.71,112.73,34200.0,113.05,113.05,112.71,112.73,34200.0
2012-09-07 12:55:00,112.75,112.95,112.72,112.75,73000.0,112.75,112.95,112.72,112.75,73000.0
2012-09-07 13:00:00,112.78,112.79,112.62,112.7,41000.0,112.78,112.79,112.62,112.7,41000.0
2012-09-07 13:05:00,112.7,112.84,112.58,112.75,67000.0,112.7,112.84,112.58,112.75,67000.0
2012-09-07 13:10:00,112.73,112.8,112.63,112.66,82700.0,112.73,112.8,112.63,112.66,82700.0
2012-09-07 13:15:00,112.69,112.72,112.34,112.37,125800.0,112.69,112.72,112.34,112.37,125800.0
2012-09-07 13:20:00,112.37,112.37,111.88,112.0,154900.0,112.37,112.37,111.88,112.0,154900.0
2012-09-07 13:25:00,112.0,112.09,111.98,112.07,36000.0,112.0,112.09,111.98,112.07,36000.0
2012-09-07 13:30:00,112.06,112.07,112.0,112.03,24700.0,112.06,112.07,112.0,112.03,24700.0
2012-09-07 13:35:00,112.02,112.03,111.67,111.74,106700.0,112.02,112.03,111.67,111.74,106700.0
2012-09-07 13:40:00,111.72,111.86,111.68,111.79,46700.0,111.72,111.86,111.68,111.79,46700.0
2012-09-07 13:45:00,111.77,111.87,111.73,111.85,55600.0,111.77,111.87,111.73,111.85,55600.0
2012-09-07 13:50:00,111.85,111.96,111.77,111.8,71600.0,111.85,111.96,111.77,111.8,71600.0
2012-09-07 13:55:00,111.81,111.82,111.71,111.73,34300.0,111.81,111.82,111.71,111.73,34300.0
2012-09-07 14:00:00,111.71,111.72,111.22,111.22,98300.0,111.71,111.72,111.22,111.22,98300.0
2012-09-07 14:05:00,111.2,111.24,110.8,110.86,180400.0,111.2,111.24,110.8,110.86,180400.0
2012-09-07 14:10:00,110.86,110.99,110.57,110.77,126600.0,110.86,110.99,110.57,110.77,126600.0
2012-09-07 14:15:00,110.83,110.95,110.64,110.72,77000.0,110.83,110.95,110.64,110.72,77000.0
2012-09-07 14:20:00,110.73,110.98,110.71,110.87,51900.0,110.73,110.98,110.71,110.87,51900.0
2012-09-07 14:25:00,110.87,111.11,110.84,110.96,58100.0,110.87,111.11,110.84,110.96,58100.0
2012-09-07 14:30:00,110.96,111.0,110.65,110.67,111100.0,110.96,111.0,110.65,110.67,111100.0
2012-09-07 14:35:00,110.69,110.69,110.33,110.33,141700.0,110.69,110.69,110.33,110.33,141700.0
2012-09-07 14:40:00,110.33,110.5,110.11,110.11,156900.0,110.33,110.5,110.11,110.11,156900.0
2012-09-07 14:45:00,110.14,110.3,110.08,110.2,112900.0,110.14,110.3,110.08,110.2,112900.0
2012-09-07 14:50:00,110.19,110.25,110.05,110.18,76400.0,110.19,110.25,110.05,110.18,76400.0
2012-09-07 14:55:00,110.17,110.2,109.99,109.99,159700.0,110.17,110.2,109.99,109.99,159700.0
2012-09-07 15:00:00,110.01,110.4,109.99,110.23,213800.0,110.01,110.4,109.99,110.23,213800.0
2012-09-07 15:05:00,110.23,110.28,110.03,110.04,92200.0,110.23,110.28,110.03,110.04,92200.0
2012-09-07 15:10:00,110.09,110.22,110.0,110.07,116600.0,110.09,110.22,110.0,110.07,116600.0
2012-09-07 15:15:00,110.05,110.12,110.0,110.0,86200.0,110.05,110.12,110.0,110.0,86200.0
2012-09-07 15:20:00,110.0,110.05,109.88,109.98,193900.0,110.0,110.05,109.88,109.98,193900.0
2012-09-07 15:25:00,109.97,110.15,109.9,110.15,113300.0,109.97,110.15,109.9,110.15,113300.0
2012-09-07 15:30:00,110.13,110.37,110.08,110.37,139200.0,110.13,110.37,110.08,110.37,139200.0
2012-09-07 15:35:00,110.37,110.4,109.95,109.96,184200.0,110.37,110.4,109.95,109.96,184200.0
2012-09-07 15:40:00,109.98,110.01,109.8,109.99,469300.0,109.98,110.01,109.8,109.99,469300.0
2012-09-07 15:45:00,110.0,110.03,109.8,109.92,165100.0,110.0,110.03,109.8,109.92,165100.0
2012-09-07 15:50:00,109.95,110.0,109.62,109.83,274500.0,109.95,110.0,109.62,109.83,274500.0
2012-09-07 15:55:00,109.81,109.94,109.4,109.53,477000.0,109.81,109.94,109.4,109.53,477000.0
2012-09-10 09:30:00,109.1,109.9,109.05,109.73,335800.0,109.1,109.9,109.05,109.73,335800.0
2012-09-10 09:35:00,109.62,109.73,107.55,107.91,675800.0,109.62,109.73,107.55,107.91,675800.0
2012-09-10 09:40:00,107.91,108.18,106.87,107.43,464200.0,107.91,108.18,106.87,107.43,464200.0
2012-09-10 09:45:00,107.44,107.64,107.07,107.44,168500.0,107.44,107.64,107.07,107.44,168500.0
2012-09-10 09:50:00,107.45,107.88,107.35,107.5,173700.0,107.45,107.88,107.35,107.5,173700.0
2012-09-10 09:55:00,107.49,108.73,107.44,108.3,279300.0,107.49,108.73,107.44,108.3,279300.0
2012-09-10 10:00:00,108.31,108.61,107.85,108.61,145000.0,108.31,108.61,107.85,108.61,145000.0
2012-09-10 10:05:00,108.58,108.92,108.29,108.48,179200.0,108.58,108.92,108.29,108.48,179200.0
2012-09-10 10:10:00,108.48,108.56,108.11,108.42,101400.0,108.48,108.56,108.11,108.42,101400.0
2012-09-10 10:15:00,108.42,108.92,108.39,108.66,93700.0,108.42,108.92,108.39,108.66,93700.0
2012-09-10 10:20:00,108.66,108.82,108.33,108.69,75400.0,108.66,108.82,108.33,108.69,75400.0
2012-09-10 10:25:00,108.64,108.73,108.44,108.72,53200.0,108.64,108.73,108.44,108.72,53200.0
2012-09-10 10:30:00,108.72,108.78,108.27,108.35,54000.0,108.72,108.78,108.27,108.35,54000.0
2012-09-10 10:35:00,108.38,108.67,108.29,108.41,65900.0,108.38,108.67,108.29,108.41,65900.0
2012-09-10 10:40:00,108.38,108.6,108.11,108.28,66100.0,108.38,108.6,108.11,108.28,66100.0
2012-09-10 10:45:00,108.25,108.56,108.13,108.49,103800.0,108.25,108.56,108.13,108.49,103800.0
2012-09-10 10:50:00,108.5,108.5,108.3,108.37,61600.0,108.5,108.5,108.3,108.37,61600.0
2012-09-10 10:55:00,108.38,109.2,108.38,108.92,151200.0,108.38,109.2,108.38,108.92,151200.0
2012-09-10 11:00:00,108.92,108.94,108.6,108.61,62000.0,108.92,108.94,108.6,108.61,62000.0
2012-09-10 11:05:00,108.65,108.67,108.44,108.66,56300.0,108.65,108.67,108.44,108.66,56300.0
2012-09-10 11:10:00,108.66,108.67,108.57,108.65,32800.0,108.66,108.67,108.57,108.65,32800.0
2012-09-10 11:15:00,108.65,109.11,108.64,108.92,89900.0,108.65,109.11,108.64,108.92,89900.0
2012-09-10 11:20:00,108.94,109.02,108.76,108.79,34900.0,108.94,109.02,108.76,108.79,34900.0
2012-09-10 11:25:00,108.79,108.96,108.78,108.9,126300.0,108.79,108.96,108.78,108.9,126300.0
2012-09-10 11:30:00,108.91,109.35,108.86,109.32,50500.0,108.91,109.35,108.86,109.32,50500.0
2012-09-10 11:35:00,109.3,110.0,109.24,109.97,156400.0,109.3,110.0,109.24,109.97,156400.0
2012-09-10 11:40:00,109.97,110.26,109.82,109.85,147500.0,109.97,110.26,109.82,109.85,147500.0
2012-09-10 11:45:00,109.85,109.87,109.4,109.66,66400.0,109.85,109.87,109.4,109.66,66400.0
2012-09-10 11:50:00,109.66,109.99,109.6,109.85,67200.0,109.66,109.99,109.6,109.85,67200.0
2012-09-10 11:55:00,109.84,109.94,109.7,109.94,39500.0,109.84,109.94,109.7,109.94,39500.0
2012-09-10 12:00:00,109.91,110.04,109.81,109.95,59300.0,109.91,110.04,109.81,109.95,59300.0
2012-09-10 12:05:00,109.95,110.01,109.9,109.97,82800.0,109.95,110.01,109.9,109.97,82800.0
2012-09-10 12:10:00,109.93,109.99,109.75,109.99,84900.0,109.93,109.99,109.75,109.99,84900.0
2012-09-10 12:15:00,109.99,110.35,109.92,109.93,80100.0,109.99,110.35,109.92,109.93,80100.0
2012-09-10 12:20:00,109.93,110.13,109.81,109.87,54800.0,109.93,110.13,109.81,109.87,54800.0
2012-09-10 12:25:00,109.88,110.17,109.87,109.9,43700.0,109.88,110.17,109.87,109.9,43700.0
2012-09-10 12:30:00,109.9,110.06,109.81,109.92,43100.0,109.9,110.06,109.81,109.92,43100.0
2012-09-10 12:35:00,109.92,110.25,109.92,110.12,40500.0,109.92,110.25,109.92,110.12,40500.0
2012-09-10 12:40:00,110.07,110.11,109.93,110.08,29300.0,110.07,110.11,109.93,110.08,29300.0
2012-09-10 12:45:00,110.1,110.25,110.01,110.23,57100.0,110.1,110.25,110.01,110.23,57100.0
2012-09-10 12:50:00,110.23,110.34,110.18,110.25,77700.0,110.23,110.34,110.18,110.25,77700.0
2012-09-10 12:55:00,110.25,110.48,110.13,110.25,33500.0,110.25,110.48,110.13,110.25,33500.0
2012-09-10 13:00:00,110.26,110.41,110.16,110.25,45800.0,110.26,110.41,110.16,110.25,45800.0
2012-09-10 13:05:00,110.24,110.3,110.15,110.27,25200.0,110.24,110.3,110.15,110.27,25200.0
2012-09-10 13:10:00,110.19,110.3,110.18,110.27,23500.0,110.19,110.3,110.18,110.27,23500.0
2012-09-10 13:15:00,110.28,110.59,110.27,110.5,64900.0,110.28,110.59,110.27,110.5,64900.0
2012-09-10 13:20:00,110.5,110.59,110.3,110.5,60000.0,110.5,110.59,110.3,110.5,60000.0
2012-09-10 13:25:00,110.5,110.71,110.5,110.66,46200.0,110.5,110.71,110.5,110.66,46200.0
2012-09-10 13:30:00,110.68,110.72,110.5,110.56,48500.0,110.68,110.72,110.5,110.56,48500.0
2012-09-10 13:35:00,110.53,110.61,110.5,110.54,38900.0,110.53,110.61,110.5,110.54,38900.0
2012-09-10 13:40:00,110.53,110.59,110.07,110.34,149500.0,110.53,110.59,110.07,110.34,149500.0
2012-09-10 13:45:00,110.33,110.47,110.3,110.44,48900.0,110.33,110.47,110.3,110.44,48900.0
2012-09-10 13:50:00,110.45,110.6,110.4,110.55,33600.0,110.45,110.6,110.4,110.55,33600.0
2012-09-10 13:55:00,110.55,110.55,110.28,110.32,57100.0,110.55,110.55,110.28,110.32,57100.0
2012-09-10 14:00:00,110.3,110.38,110.13,110.19,60200.0,110.3,110.38,110.13,110.19,60200.0
2012-09-10 14:05:00,110.21,110.29,109.99,110.0,57300.0,110.21,110.29,109.99,110.0,57300.0
2012-09-10 14:10:00,110.0,110.05,109.88,109.97,61500.0,110.0,110.05,109.88,109.97,61500.0
2012-09-10 14:15:00,109.98,110.1,109.98,110.04,27300.0,109.98,110.1,109.98,110.04,27300.0
2012-09-10 14:20:00,110.04,110.26,110.03,110.12,57100.0,110.04,110.26,110.03,110.12,57100.0
2012-09-10 14:25:00,110.14,110.14,110.01,110.01,35200.0,110.14,110.14,110.01,110.01,35200.0
2012-09-10 14:30:00,110.04,110.11,109.98,110.02,23000.0,110.04,110.11,109.98,110.02,23000.0
2012-09-10 14:35:00,110.02,110.08,109.98,110.0,44300.0,110.02,110.08,109.98,110.0,44300.0
2012-09-10 14:40:00,109.98,110.09,109.91,109.96,45000.0,109.98,110.09,109.91,109.96,45000.0
2012-09-10 14:45:00,109.93,110.08,109.93,110.01,24700.0,109.93,110.08,109.93,110.01,24700.0
2012-09-10 14:50:00,110.01,110.06,109.9,109.96,29500.0,110.01,110.06,109.9,109.96,29500.0
2012-09-10 14:55:00,109.96,110.06,109.9,109.91,26200.0,109.96,110.06,109.9,109.91,26200.0
2012-09-10 15:00:00,109.9,109.97,109.67,109.71,56900.0,109.9,109.97,109.67,109.71,56900.0
2012-09-10 15:05:00,109.7,109.91,109.67,109.76,54500.0,109.7,109.91,109.67,109.76,54500.0
2012-09-10 15:10:00,109.76,109.85,109.66,109.67,35700.0,109.76,109.85,109.66,109.67,35700.0
2012-09-10 15:15:00,109.67,109.68,109.4,109.63,120700.0,109.67,109.68,109.4,109.63,120700.0
2012-09-10 15:20:00,109.62,109.77,109.52,109.75,32300.0,109.62,109.77,109.52,109.75,32300.0
2012-09-10 15:25:00,109.73,109.84,109.65,109.72,34600.0,109.73,109.84,109.65,109.72,34600.0
2012-09-10 15:30:00,109.72,109.76,109.14,109.14,83100.0,109.72,109.76,109.14,109.14,83100.0
2012-09-10 15:35:00,109.12,109.51,109.12,109.51,47500.0,109.12,109.51,109.12,109.51,47500.0
2012-09-10 15:40:00,109.51,109.57,109.3,109.37,58100.0,109.51,109.57,109.3,109.37,58100.0
2012-09-10 15:45:00,109.36,109.5,109.09,109.14,90400.0,109.36,109.5,109.09,109.14,90400.0
2012-09-10 15:50:00,109.18,109.24,109.1,109.18,91100.0,109.18,109.24,109.1,109.18,91100.0
2012-09-10 15:55:00,109.19,109.29,109.12,109.14,175600.0,109.19,109.29,109.12,109.14,175600.0
2012-09-11 09:30:00,109.97,110.01,109.62,109.79,134100.0,109.97,110.01,109.62,109.79,134100.0
2012-09-11 09:35:00,109.81,109.89,107.5,108.2,364600.0,109.81,109.89,107.5,108.2,364600.0
2012-09-11 09:40:00,108.23,108.75,107.82,108.14,212900.0,108.23,108.75,107.82,108.14,212900.0
2012-09-11 09:45:00,108.26,108.41,107.92,108.0,170700.0,108.26,108.41,107.92,108.0,170700.0
2012-09-11 09:50:00,108.0,109.34,107.89,109.06,218800.0,108.0,109.34,107.89,109.06,218800.0
2012-09-11 09:55:00,109.07,109.32,108.7,108.96,88300.0,109.07,109.32,108.7,108.96,88300.0
2012-09-11 10:00:00,108.99,109.24,108.7,108.98,72300.0,108.99,109.24,108.7,108.98,72300.0
2012-09-11 10:05:00,108.96,109.28,108.75,109.21,96100.0,108.96,109.28,108.75,109.21,96100.0
2012-09-11 10:10:00,109.27,109.34,108.58,108.6,85300.0,109.27,109.34,108.58,108.6,85300.0
2012-09-11 10:15:00,108.62,108.89,108.58,108.6,75600.0,108.62,108.89,108.58,108.6,75600.0
2012-09-11 10:20:00,108.6,108.8,108.59,108.7,49900.0,108.6,108.8,108.59,108.7,49900.0
2012-09-11 10:25:00,108.7,108.88,108.41,108.62,109500.0,108.7,108.88,108.41,108.62,109500.0
2012-09-11 10:30:00,108.65,108.78,108.52,108.67,32500.0,108.65,108.78,108.52,108.67,32500.0
2012-09-11 10:35:00,108.67,108.8,108.42,108.63,56900.0,108.67,108.8,108.42,108.63,56900.0
2012-09-11 10:40:00,108.62,108.8,108.5,108.56,65700.0,108.62,108.8,108.5,108.56,65700.0
2012-09-11 10:45:00,108.48,108.61,108.15,108.29,71300.0,108.48,108.61,108.15,108.29,71300.0
2012-09-11 10:50:00,108.34,108.43,108.19,108.26,36700.0,108.34,108.43,108.19,108.26,36700.0
2012-09-11 10:55:00,108.28,108.55,108.26,108.48,66800.0,108.28,108.55,108.26,108.48,66800.0
2012-09-11 11:00:00,108.5,108.7,108.49,108.62,29100.0,108.5,108.7,108.49,108.62,29100.0
2012-09-11 11:05:00,108.61,108.7,108.53,108.69,36200.0,108.61,108.7,108.53,108.69,36200.0
2012-09-11 11:10:00,108.7,108.74,108.59,108.72,24800.0,108.7,108.74,108.59,108.72,24800.0
2012-09-11 11:15:00,108.72,108.87,108.62,108.83,56600.0,108.72,108.87,108.62,108.83,56600.0
2012-09-11 11:20:00,108.81,108.84,108.67,108.7,40100.0,108.81,108.84,108.67,108.7,40100.0
2012-09-11 11:25:00,108.7,108.75,108.6,108.63,31500.0,108.7,108.75,108.6,108.63,31500.0
2012-09-11 11:30:00,108.61,108.74,108.54,108.61,46200.0,108.61,108.74,108.54,108.61,46200.0
2012-09-11 11:35:00,108.62,108.71,108.56,108.66,40300.0,108.62,108.71,108.56,108.66,40300.0
2012-09-11 11:40:00,108.64,108.67,108.52,108.61,31400.0,108.64,108.67,108.52,108.61,31400.0
2012-09-11 11:45:00,108.59,108.67,108.48,108.48,59900.0,108.59,108.67,108.48,108.48,59900.0
2012-09-11 11:50:00,108.48,108.7,108.48,108.61,36400.0,108.48,108.7,108.48,108.61,36400.0
2012-09-11 11:55:00,108.58,108.69,108.57,108.63,24800.0,108.58,108.69,108.57,108.63,24800.0
2012-09-11 12:00:00,108.66,108.75,108.56,108.66,51900.0,108.66,108.75,108.56,108.66,51900.0
2012-09-11 12:05:00,108.65,108.73,108.56,108.69,69400.0,108.65,108.73,108.56,108.69,69400.0
2012-09-11 12:10:00,108.69,108.72,108.58,108.69,40900.0,108.69,108.72,108.58,108.69,40900.0
2012-09-11 12:15:00,108.69,108.73,108.61,108.66,37100.0,108.69,108.73,108.61,108.66,37100.0
2012-09-11 12:20:00,108.66,108.74,108.55,108.7,31600.0,108.66,108.74,108.55,108.7,31600.0
2012-09-11 12:25:00,108.68,108.77,108.66,108.68,55200.0,108.68,108.77,108.66,108.68,55200.0
2012-09-11 12:30:00,108.71,108.71,108.55,108.63,34100.0,108.71,108.71,108.55,108.63,34100.0
2012-09-11 12:35:00,108.64,108.73,108.57,108.66,40800.0,108.64,108.73,108.57,108.66,40800.0
2012-09-11 12:40:00,108.63,108.73,108.59,108.66,28900.0,108.63,108.73,108.59,108.66,28900.0
2012-09-11 12:45:00,108.66,108.69,108.57,108.67,29200.0,108.66,108.69,108.57,108.67,29200.0
2012-09-11 12:50:00,108.67,108.68,108.58,108.65,31300.0,108.67,108.68,108.58,108.65,31300.0
2012-09-11 12:55:00,108.63,108.66,108.6,108.66,37100.0,108.63,108.66,108.6,108.66,37100.0
2012-09-11 13:00:00,108.66,108.83,108.65,108.74,33100.0,108.66,108.83,108.65,108.74,33100.0
2012-09-11 13:05:00,108.74,108.84,108.64,108.84,36000.0,108.74,108.84,108.64,108.84,36000.0
2012-09-11 13:10:00,108.84,109.04,108.75,108.99,37900.0,108.84,109.04,108.75,108.99,37900.0
2012-09-11 13:15:00,108.99,109.19,108.99,109.16,42500.0,108.99,109.19,108.99,109.16,42500.0
2012-09-11 13:20:00,109.15,109.26,109.01,109.15,58400.0,109.15,109.26,109.01,109.15,58400.0
2012-09-11 13:25:00,109.17,109.34,109.02,109.33,59900.0,109.17,109.34,109.02,109.33,59900.0
2012-09-11 13:30:00,109.33,109.38,109.25,109.25,34900.0,109.33,109.38,109.25,109.25,34900.0
2012-09-11 13:35:00,109.25,109.4,109.18,109.35,21800.0,109.25,109.4,109.18,109.35,21800.0
2012-09-11 13:40:00,109.37,109.6,109.31,109.6,47500.0,109.37,109.6,109.31,109.6,47500.0
2012-09-11 13:45:00,109.6,109.87,109.5,109.77,55500.0,109.6,109.87,109.5,109.77,55500.0
2012-09-11 13:50:00,109.79,109.79,109.42,109.52,35900.0,109.79,109.79,109.42,109.52,35900.0
2012-09-11 13:55:00,109.56,109.56,109.42,109.43,25500.0,109.56,109.56,109.42,109.43,25500.0
2012-09-11 14:00:00,109.47,109.5,109.33,109.5,33200.0,109.47,109.5,109.33,109.5,33200.0
2012-09-11 14:05:00,109.46,109.73,109.42,109.73,38900.0,109.46,109.73,109.42,109.73,38900.0
2012-09-11 14:10:00,109.7,109.74,109.47,109.49,39800.0,109.7,109.74,109.47,109.49,39800.0
2012-09-11 14:15:00,109.51,109.68,109.47,109.57,31300.0,109.51,109.68,109.47,109.57,31300.0
2012-09-11 14:20:00,109.55,109.7,109.55,109.64,20200.0,109.55,109.7,109.55,109.64,20200.0
2012-09-11 14:25:00,109.66,109.75,109.58,109.73,67000.0,109.66,109.75,109.58,109.73,67000.0
2012-09-11 14:30:00,109.72,109.75,109.68,109.7,44700.0,109.72,109.75,109.68,109.7,44700.0
2012-09-11 14:35:00,109.68,109.73,109.5,109.56,76700.0,109.68,109.73,109.5,109.56,76700.0
2012-09-11 14:40:00,109.52,109.58,109.47,109.52,56900.0,109.52,109.58,109.47,109.52,56900.0
2012-09-11 14:45:00,109.51,109.56,109.24,109.3,65500.0,109.51,109.56,109.24,109.3,65500.0
2012-09-11 14:50:00,109.29,109.58,109.26,109.56,49700.0,109.29,109.58,109.26,109.56,49700.0
2012-09-11 14:55:00,109.58,109.7,109.52,109.62,41400.0,109.58,109.7,109.52,109.62,41400.0
2012-09-11 15:00:00,109.61,109.63,109.5,109.53,47800.0,109.61,109.63,109.5,109.53,47800.0
2012-09-11 15:05:00,109.53,109.73,109.53,109.69,52500.0,109.53,109.73,109.53,109.69,52500.0
2012-09-11 15:10:00,109.68,109.75,109.63,109.7,50100.0,109.68,109.75,109.63,109.7,50100.0
2012-09-11 15:15:00,109.69,109.8,109.67,109.75,45200.0,109.69,109.8,109.67,109.75,45200.0
2012-09-11 15:20:00,109.74,109.8,109.52,109.57,92700.0,109.74,109.8,109.52,109.57,92700.0
2012-09-11 15:25:00,109.55,109.57,109.43,109.52,54100.0,109.55,109.57,109.43,109.52,54100.0
2012-09-11 15:30:00,109.51,109.78,109.5,109.71,51200.0,109.51,109.78,109.5,109.71,51200.0
2012-09-11 15:35:00,109.71,109.85,109.7,109.77,55300.0,109.71,109.85,109.7,109.77,55300.0
2012-09-11 15:40:00,109.78,109.94,109.76,109.9,107100.0,109.78,109.94,109.76,109.9,107100.0
2012-09-11 15:45:00,109.87,109.92,109.63,109.92,75100.0,109.87,109.92,109.63,109.92,75100.0
2012-09-11 15:50:00,109.9,109.96,109.76,109.96,73000.0,109.9,109.96,109.76,109.96,73000.0
2012-09-11 15:55:00,109.92,109.94,109.75,109.84,124700.0,109.92,109.94,109.75,109.84,124700.0
2012-09-12 09:30:00,109.63,110.04,108.66,108.9,267700.0,109.63,110.04,108.66,108.9,267700.0
2012-09-12 09:35:00,108.97,109.17,108.24,108.37,192900.0,108.97,109.17,108.24,108.37,192900.0
2012-09-12 09:40:00,108.44,108.59,107.77,107.84,291400.0,108.44,108.59,107.77,107.84,291400.0
2012-09-12 09:45:00,107.77,108.0,107.4,107.56,322000.0,107.77,108.0,107.4,107.56,322000.0
2012-09-12 09:50:00,107.49,107.58,107.11,107.11,244900.0,107.49,107.58,107.11,107.11,244900.0
2012-09-12 09:55:00,107.15,108.29,107.13,107.88,263400.0,107.15,108.29,107.13,107.88,263400.0
2012-09-12 10:00:00,107.95,107.95,107.12,107.31,192000.0,107.95,107.95,107.12,107.31,192000.0
2012-09-12 10:05:00,107.34,107.45,106.75,107.17,284000.0,107.34,107.45,106.75,107.17,284000.0
2012-09-12 10:10:00,107.18,107.4,106.7,106.76,292000.0,107.18,107.4,106.7,106.76,292000.0
2012-09-12 10:15:00,106.77,107.19,106.63,107.0,316600.0,106.77,107.19,106.63,107.0,316600.0
2012-09-12 10:20:00,107.01,107.33,107.0,107.05,143600.0,107.01,107.33,107.0,107.05,143600.0
2012-09-12 10:25:00,107.04,107.13,106.8,106.97,114800.0,107.04,107.13,106.8,106.97,114800.0
2012-09-12 10:30:00,106.86,107.01,106.81,106.86,71800.0,106.86,107.01,106.81,106.86,71800.0
2012-09-12 10:35:00,106.84,106.91,106.72,106.78,99500.0,106.84,106.91,106.72,106.78,99500.0
2012-09-12 10:40:00,106.79,106.87,106.72,106.84,56000.0,106.79,106.87,106.72,106.84,56000.0
2012-09-12 10:45:00,106.83,107.15,106.79,106.97,113000.0,106.83,107.15,106.79,106.97,113000.0
2012-09-12 10:50:00,106.97,107.1,106.86,106.99,56000.0,106.97,107.1,106.86,106.99,56000.0
2012-09-12 10:55:00,106.99,107.58,106.91,107.21,165000.0,106.99,107.58,106.91,107.21,165000.0
2012-09-12 11:00:00,107.22,107.47,107.12,107.42,58900.0,107.22,107.47,107.12,107.42,58900.0
2012-09-12 11:05:00,107.43,107.47,107.26,107.32,36800.0,107.43,107.47,107.26,107.32,36800.0
2012-09-12 11:10:00,107.28,107.37,107.0,107.12,67800.0,107.28,107.37,107.0,107.12,67800.0
2012-09-12 11:15:00,107.12,107.33,107.01,107.32,51900.0,107.12,107.33,107.01,107.32,51900.0
2012-09-12 11:20:00,107.3,107.36,107.13,107.22,77100.0,107.3,107.36,107.13,107.22,77100.0
2012-09-12 11:25:00,107.25,107.5,107.23,107.48,74800.0,107.25,107.5,107.23,107.48,74800.0
2012-09-12 11:30:00,107.48,107.84,107.43,107.69,120900.0,107.48,107.84,107.43,107.69,120900.0
2012-09-12 11:35:00,107.72,107.85,107.45,107.45,62700.0,107.72,107.85,107.45,107.45,62700.0
2012-09-12 11:40:00,107.45,107.76,107.45,107.72,42300.0,107.45,107.76,107.45,107.72,42300.0
2012-09-12 11:45:00,107.72,107.76,107.6,107.7,49100.0,107.72,107.76,107.6,107.7,49100.0
2012-09-12 11:50:00,107.69,107.71,107.56,107.57,36100.0,107.69,107.71,107.56,107.57,36100.0
2012-09-12 11:55:00,107.6,107.67,107.5,107.55,48200.0,107.6,107.67,107.5,107.55,48200.0
2012-09-12 12:00:00,107.55,107.59,107.24,107.35,84400.0,107.55,107.59,107.24,107.35,84400.0
2012-09-12 12:05:00,107.34,107.36,107.1,107.2,43900.0,107.34,107.36,107.1,107.2,43900.0
2012-09-12 12:10:00,107.19,107.46,107.18,107.31,37600.0,107.19,107.46,107.18,107.31,37600.0
2012-09-12 12:15:00,107.3,107.44,107.25,107.3,45300.0,107.3,107.44,107.25,107.3,45300.0
2012-09-12 12:20:00,107.32,107.44,107.28,107.36,29700.0,107.32,107.44,107.28,107.36,29700.0
2012-09-12 12:25:00,107.34,107.37,107.28,107.3,39400.0,107.34,107.37,107.28,107.3,39400.0
2012-09-12 12:30:00,107.3,107.38,107.28,107.32,31700.0,107.3,107.38,107.28,107.32,31700.0
2012-09-12 12:35:00,107.3,107.46,107.3,107.43,35800.0,107.3,107.46,107.3,107.43,35800.0
2012-09-12 12:40:00,107.42,107.44,107.2,107.29,45500.0,107.42,107.44,107.2,107.29,45500.0
2012-09-12 12:45:00,107.32,107.32,107.2,107.21,32500.0,107.32,107.32,107.2,107.21,32500.0
2012-09-12 12:50:00,107.2,107.27,107.19,107.23,34500.0,107.2,107.27,107.19,107.23,34500.0
2012-09-12 12:55:00,107.25,107.33,107.2,107.2,24100.0,107.25,107.33,107.2,107.2,24100.0
2012-09-12 13:00:00,107.21,107.45,107.2,107.33,23600.0,107.21,107.45,107.2,107.33,23600.0
2012-09-12 13:05:00,107.34,107.5,107.28,107.41,15700.0,107.34,107.5,107.28,107.41,15700.0
2012-09-12 13:10:00,107.39,107.44,107.21,107.24,29900.0,107.39,107.44,107.21,107.24,29900.0
2012-09-12 13:15:00,107.25,107.28,107.18,107.25,62900.0,107.25,107.28,107.18,107.25,62900.0
2012-09-12 13:20:00,107.25,107.37,107.22,107.26,64600.0,107.25,107.37,107.22,107.26,64600.0
2012-09-12 13:25:00,107.23,107.3,107.15,107.29,51600.0,107.23,107.3,107.15,107.29,51600.0
2012-09-12 13:30:00,107.27,107.38,107.22,107.36,35700.0,107.27,107.38,107.22,107.36,35700.0
2012-09-12 13:35:00,107.32,107.55,107.32,107.44,43300.0,107.32,107.55,107.32,107.44,43300.0
2012-09-12 13:40:00,107.47,107.63,107.41,107.55,48700.0,107.47,107.63,107.41,107.55,48700.0
2012-09-12 13:45:00,107.52,107.6,107.43,107.52,49800.0,107.52,107.6,107.43,107.52,49800.0
2012-09-12 13:50:00,107.5,107.57,107.27,107.37,50000.0,107.5,107.57,107.27,107.37,50000.0
2012-09-12 13:55:00,107.35,107.39,107.22,107.25,53400.0,107.35,107.39,107.22,107.25,53400.0
2012-09-12 14:00:00,107.24,107.3,107.22,107.27,28900.0,107.24,107.3,107.22,107.27,28900.0
2012-09-12 14:05:00,107.27,107.3,107.23,107.3,35000.0,107.27,107.3,107.23,107.3,35000.0
2012-09-12 14:10:00,107.31,107.41,107.22,107.3,38000.0,107.31,107.41,107.22,107.3,38000.0
2012-09-12 14:15:00,107.28,107.37,107.17,107.2,54800.0,107.28,107.37,107.17,107.2,54800.0
2012-09-12 14:20:00,107.22,107.23,107.03,107.05,44600.0,107.22,107.23,107.03,107.05,44600.0
2012-09-12 14:25:00,107.06,107.2,107.03,107.13,23600.0,107.06,107.2,107.03,107.13,23600.0
2012-09-12 14:30:00,107.11,107.21,107.05,107.16,24600.0,107.11,107.21,107.05,107.16,24600.0
2012-09-12 14:35:00,107.14,107.15,107.06,107.14,21300.0,107.14,107.15,107.06,107.14,21300.0
2012-09-12 14:40:00,107.11,107.16,107.08,107.11,36600.0,107.11,107.16,107.08,107.11,36600.0
2012-09-12 14:45:00,107.12,107.22,107.08,107.08,22100.0,107.12,107.22,107.08,107.08,22100.0
2012-09-12 14:50:00,107.11,107.19,107.08,107.16,37300.0,107.11,107.19,107.08,107.16,37300.0
2012-09-12 14:55:00,107.18,107.2,107.11,107.11,24200.0,107.18,107.2,107.11,107.11,24200.0
2012-09-12 15:00:00,107.12,107.14,107.0,107.02,63000.0,107.12,107.14,107.0,107.02,63000.0
2012-09-12 15:05:00,107.03,107.09,106.75,106.81,119200.0,107.03,107.09,106.75,106.81,119200.0
2012-09-12 15:10:00,106.8,106.84,106.67,106.76,73800.0,106.8,106.84,106.67,106.76,73800.0
2012-09-12 15:15:00,106.76,106.9,106.69,106.85,79100.0,106.76,106.9,106.69,106.85,79100.0
2012-09-12 15:20:00,106.83,106.85,106.63,106.67,59400.0,106.83,106.85,106.63,106.67,59400.0
2012-09-12 15:25:00,106.67,106.87,106.63,106.75,72700.0,106.67,106.87,106.63,106.75,72700.0
2012-09-12 15:30:00,106.74,106.79,106.6,106.65,86600.0,106.74,106.79,106.6,106.65,86600.0
2012-09-12 15:35:00,106.67,106.78,106.62,106.74,59300.0,106.67,106.78,106.62,106.74,59300.0
2012-09-12 15:40:00,106.73,107.02,106.72,106.94,130000.0,106.73,107.02,106.72,106.94,130000.0
2012-09-12 15:45:00,106.93,106.94,106.71,106.81,84100.0,106.93,106.94,106.71,106.81,84100.0
2012-09-12 15:50:00,106.81,106.98,106.77,106.94,115000.0,106.81,106.98,106.77,106.94,115000.0
2012-09-12 15:55:00,106.94,107.25,106.87,107.1,298500.0,106.94,107.25,106.87,107.1,298500.0
2012-09-13 09:30:00,108.39,109.74,108.13,109.24,396700.0,108.39,109.74,108.13,109.24,396700.0
2012-09-13 09:35:00,109.22,109.25,107.56,108.34,288800.0,109.22,109.25,107.56,108.34,288800.0
2012-09-13 09:40:00,108.41,109.42,108.23,109.19,167000.0,108.41,109.42,108.23,109.19,167000.0
2012-09-13 09:45:00,109.24,109.27,108.56,109.04,138600.0,109.24,109.27,108.56,109.04,138600.0
2012-09-13 09:50:00,109.04,109.73,108.79,109.67,181900.0,109.04,109.73,108.79,109.67,181900.0
2012-09-13 09:55:00,109.6,109.9,109.5,109.71,194200.0,109.6,109.9,109.5,109.71,194200.0
2012-09-13 10:00:00,109.66,109.83,109.38,109.61,106300.0,109.66,109.83,109.38,109.61,106300.0
2012-09-13 10:05:00,109.57,109.72,109.12,109.13,86500.0,109.57,109.72,109.12,109.13,86500.0
2012-09-13 10:10:00,109.11,109.67,108.9,109.18,109500.0,109.11,109.67,108.9,109.18,109500.0
2012-09-13 10:15:00,109.28,109.35,109.09,109.11,45700.0,109.28,109.35,109.09,109.11,45700.0
2012-09-13 10:20:00,109.09,109.49,108.79,108.95,90300.0,109.09,109.49,108.79,108.95,90300.0
2012-09-13 10:25:00,108.94,109.16,108.5,108.58,80800.0,108.94,109.16,108.5,108.58,80800.0
2012-09-13 10:30:00,108.55,109.15,108.54,108.89,67000.0,108.55,109.15,108.54,108.89,67000.0
2012-09-13 10:35:00,108.93,109.15,108.77,108.86,41600.0,108.93,109.15,108.77,108.86,41600.0
2012-09-13 10:40:00,108.85,109.03,108.85,108.86,32500.0,108.85,109.03,108.85,108.86,32500.0
2012-09-13 10:45:00,108.87,109.13,108.75,108.95,33600.0,108.87,109.13,108.75,108.95,33600.0
2012-09-13 10:50:00,108.95,109.16,108.93,109.01,19200.0,108.95,109.16,108.93,109.01,19200.0
2012-09-13 10:55:00,109.04,109.04,108.77,108.9,25900.0,109.04,109.04,108.77,108.9,25900.0
2012-09-13 11:00:00,108.9,109.32,108.88,109.17,46900.0,108.9,109.32,108.88,109.17,46900.0
2012-09-13 11:05:00,109.26,109.4,109.12,109.23,41400.0,109.26,109.4,109.12,109.23,41400.0
2012-09-13 11:10:00,109.26,109.35,109.17,109.26,41700.0,109.26,109.35,109.17,109.26,41700.0
2012-09-13 11:15:00,109.27,109.33,109.13,109.3,63500.0,109.27,109.33,109.13,109.3,63500.0
2012-09-13 11:20:00,109.31,109.36,109.19,109.34,36300.0,109.31,109.36,109.19,109.34,36300.0
2012-09-13 11:25:00,109.33,109.34,109.18,109.25,40900.0,109.33,109.34,109.18,109.25,40900.0
2012-09-13 11:30:00,109.27,109.32,109.18,109.23,42700.0,109.27,109.32,109.18,109.23,42700.0
2012-09-13 11:35:00,109.22,109.29,109.15,109.24,52800.0,109.22,109.29,109.15,109.24,52800.0
2012-09-13 11:40:00,109.24,109.4,109.23,109.36,28400.0,109.24,109.4,109.23,109.36,28400.0
2012-09-13 11:45:00,109.36,109.4,109.08,109.29,59900.0,109.36,109.4,109.08,109.29,59900.0
2012-09-13 11:50:00,109.3,109.39,109.25,109.26,17900.0,109.3,109.39,109.25,109.26,17900.0
2012-09-13 11:55:00,109.29,109.29,109.05,109.11,32500.0,109.29,109.29,109.05,109.11,32500.0
2012-09-13 12:00:00,109.11,109.19,109.05,109.18,22000.0,109.11,109.19,109.05,109.18,22000.0
2012-09-13 12:05:00,109.15,109.28,109.15,109.17,44700.0,109.15,109.28,109.15,109.17,44700.0
2012-09-13 12:10:00,109.15,109.15,108.85,108.91,62400.0,109.15,109.15,108.85,108.91,62400.0
2012-09-13 12:15:00,108.9,108.97,108.76,108.87,32800.0,108.9,108.97,108.76,108.87,32800.0
2012-09-13 12:20:00,108.87,109.0,108.75,108.75,15200.0,108.87,109.0,108.75,108.75,15200.0
2012-09-13 12:25:00,108.75,108.76,108.6,108.76,27400.0,108.75,108.76,108.6,108.76,27400.0
2012-09-13 12:30:00,108.76,109.38,108.6,108.91,151800.0,108.76,109.38,108.6,108.91,151800.0
2012-09-13 12:35:00,108.92,109.2,108.55,109.17,82400.0,108.92,109.2,108.55,109.17,82400.0
2012-09-13 12:40:00,109.07,109.75,109.02,109.63,141500.0,109.07,109.75,109.02,109.63,141500.0
2012-09-13 12:45:00,109.59,109.68,109.08,109.2,88900.0,109.59,109.68,109.08,109.2,88900.0
2012-09-13 12:50:00,109.2,109.36,109.03,109.2,46900.0,109.2,109.36,109.03,109.2,46900.0
2012-09-13 12:55:00,109.2,109.48,109.19,109.21,38300.0,109.2,109.48,109.19,109.21,38300.0
2012-09-13 13:00:00,109.25,109.68,109.25,109.54,62200.0,109.25,109.68,109.25,109.54,62200.0
2012-09-13 13:05:00,109.57,109.62,109.28,109.48,59000.0,109.57,109.62,109.28,109.48,59000.0
2012-09-13 13:10:00,109.49,109.78,109.46,109.78,74600.0,109.49,109.78,109.46,109.78,74600.0
2012-09-13 13:15:00,109.78,110.24,109.59,110.1,217100.0,109.78,110.24,109.59,110.1,217100.0
2012-09-13 13:20:00,110.11,110.25,109.97,110.23,69000.0,110.11,110.25,109.97,110.23,69000.0
2012-09-13 13:25:00,110.23,110.5,110.21,110.5,103300.0,110.23,110.5,110.21,110.5,103300.0
2012-09-13 13:30:00,110.49,110.79,110.47,110.66,125000.0,110.49,110.79,110.47,110.66,125000.0
2012-09-13 13:35:00,110.66,110.75,110.57,110.66,71900.0,110.66,110.75,110.57,110.66,71900.0
2012-09-13 13:40:00,110.61,110.7,110.5,110.66,63200.0,110.61,110.7,110.5,110.66,63200.0
2012-09-13 13:45:00,110.65,110.69,110.48,110.58,77100.0,110.65,110.69,110.48,110.58,77100.0
2012-09-13 13:50:00,110.57,110.7,110.4,110.46,55000.0,110.57,110.7,110.4,110.46,55000.0
2012-09-13 13:55:00,110.46,110.48,110.08,110.13,40800.0,110.46,110.48,110.08,110.13,40800.0
2012-09-13 14:00:00,110.14,110.48,110.13,110.47,46100.0,110.14,110.48,110.13,110.47,46100.0
2012-09-13 14:05:00,110.43,110.5,110.28,110.48,86100.0,110.43,110.5,110.28,110.48,86100.0
2012-09-13 14:10:00,110.47,110.65,110.33,110.57,86900.0,110.47,110.65,110.33,110.57,86900.0
2012-09-13 14:15:00,110.58,110.7,110.37,110.6,98900.0,110.58,110.7,110.37,110.6,98900.0
2012-09-13 14:20:00,110.58,110.8,110.55,110.8,56600.0,110.58,110.8,110.55,110.8,56600.0
2012-09-13 14:25:00,110.8,110.91,110.56,110.6,68200.0,110.8,110.91,110.56,110.6,68200.0
2012-09-13 14:30:00,110.56,110.63,110.31,110.45,58800.0,110.56,110.63,110.31,110.45,58800.0
2012-09-13 14:35:00,110.42,110.62,110.38,110.41,51500.0,110.42,110.62,110.38,110.41,51500.0
2012-09-13 14:40:00,110.41,110.55,110.4,110.5,60800.0,110.41,110.55,110.4,110.5,60800.0
2012-09-13 14:45:00,110.5,110.55,110.3,110.43,96400.0,110.5,110.55,110.3,110.43,96400.0
2012-09-13 14:50:00,110.45,110.48,110.0,110.03,91500.0,110.45,110.48,110.0,110.03,91500.0
2012-09-13 14:55:00,110.02,110.02,109.74,109.81,88800.0,110.02,110.02,109.74,109.81,88800.0
2012-09-13 15:00:00,109.79,109.94,109.67,109.73,80900.0,109.79,109.94,109.67,109.73,80900.0
2012-09-13 15:05:00,109.77,109.94,109.72,109.9,62300.0,109.77,109.94,109.72,109.9,62300.0
2012-09-13 15:10:00,109.89,109.99,109.82,109.94,71200.0,109.89,109.99,109.82,109.94,71200.0
2012-09-13 15:15:00,109.92,109.99,109.54,109.58,81200.0,109.92,109.99,109.54,109.58,81200.0
2012-09-13 15:20:00,109.6,109.79,109.5,109.7,58800.0,109.6,109.79,109.5,109.7,58800.0
2012-09-13 15:25:00,109.77,109.77,109.52,109.54,86200.0,109.77,109.77,109.52,109.54,86200.0
2012-09-13 15:30:00,109.58,109.84,109.51,109.67,80200.0,109.58,109.84,109.51,109.67,80200.0
2012-09-13 15:35:00,109.69,109.96,109.61,109.93,92500.0,109.69,109.96,109.61,109.93,92500.0
2012-09-13 15:40:00,109.94,110.09,109.84,109.84,69800.0,109.94,110.09,109.84,109.84,69800.0
2012-09-13 15:45:00,109.9,109.98,109.83,109.96,66500.0,109.9,109.98,109.83,109.96,66500.0
2012-09-13 15:50:00,109.95,109.95,109.67,109.72,79800.0,109.95,109.95,109.67,109.72,79800.0
2012-09-13 15:55:00,109.72,109.86,109.64,109.78,115000.0,109.72,109.86,109.64,109.78,115000.0
2012-09-14 09:30:00,112.22,114.07,111.85,112.84,732900.0,112.22,114.07,111.85,112.84,732900.0
2012-09-14 09:35:00,112.81,113.35,112.6,113.09,263000.0,112.81,113.35,112.6,113.09,263000.0
2012-09-14 09:40:00,113.11,114.79,112.96,114.75,461200.0,113.11,114.79,112.96,114.75,461200.0
2012-09-14 09:45:00,114.75,114.87,114.16,114.32,415400.0,114.75,114.87,114.16,114.32,415400.0
2012-09-14 09:50:00,114.33,114.78,114.28,114.75,204300.0,114.33,114.78,114.28,114.75,204300.0
2012-09-14 09:55:00,114.66,115.0,114.64,114.94,268900.0,114.66,115.0,114.64,114.94,268900.0
2012-09-14 10:00:00,114.98,115.36,114.85,115.02,327900.0,114.98,115.36,114.85,115.02,327900.0
2012-09-14 10:05:00,115.01,115.44,115.01,115.34,174900.0,115.01,115.44,115.01,115.34,174900.0
2012-09-14 10:10:00,115.33,116.0,115.23,115.99,258500.0,115.33,116.0,115.23,115.99,258500.0
2012-09-14 10:15:00,116.0,116.29,115.68,115.87,241800.0,116.0,116.29,115.68,115.87,241800.0
2012-09-14 10:20:00,115.87,115.96,115.6,115.8,150300.0,115.87,115.96,115.6,115.8,150300.0
2012-09-14 10:25:00,115.75,115.77,115.12,115.18,185000.0,115.75,115.77,115.12,115.18,185000.0
2012-09-14 10:30:00,115.2,115.38,114.8,114.95,192000.0,115.2,115.38,114.8,114.95,192000.0
2012-09-14 10:35:00,114.92,115.25,114.85,115.24,106500.0,114.92,115.25,114.85,115.24,106500.0
2012-09-14 10:40:00,115.25,115.28,114.92,114.94,67400.0,115.25,115.28,114.92,114.94,67400.0
2012-09-14 10:45:00,114.99,115.15,114.89,114.89,104200.0,114.99,115.15,114.89,114.89,104200.0
2012-09-14 10:50:00,115.04,115.21,114.9,115.07,95200.0,115.04,115.21,114.9,115.07,95200.0
2012-09-14 10:55:00,115.08,115.09,114.68,115.0,132300.0,115.08,115.09,114.68,115.0,132300.0
2012-09-14 11:00:00,115.0,115.4,114.99,115.4,146500.0,115.0,115.4,114.99,115.4,146500.0
2012-09-14 11:05:00,115.4,115.5,115.05,115.15,141200.0,115.4,115.5,115.05,115.15,141200.0
2012-09-14 11:10:00,115.15,115.33,115.08,115.17,93400.0,115.15,115.33,115.08,115.17,93400.0
2012-09-14 11:15:00,115.16,115.34,115.13,115.3,78800.0,115.16,115.34,115.13,115.3,78800.0
2012-09-14 11:20:00,115.33,115.5,115.29,115.36,94900.0,115.33,115.5,115.29,115.36,94900.0
2012-09-14 11:25:00,115.38,115.5,115.16,115.41,137500.0,115.38,115.5,115.16,115.41,137500.0
2012-09-14 11:30:00,115.42,115.47,115.26,115.4,99700.0,115.42,115.47,115.26,115.4,99700.0
2012-09-14 11:35:00,115.4,115.5,115.2,115.22,101200.0,115.4,115.5,115.2,115.22,101200.0
2012-09-14 11:40:00,115.24,115.42,115.2,115.42,121400.0,115.24,115.42,115.2,115.42,121400.0
2012-09-14 11:45:00,115.42,115.45,115.25,115.35,73200.0,115.42,115.45,115.25,115.35,73200.0
2012-09-14 11:50:00,115.36,115.45,114.92,114.92,82700.0,115.36,115.45,114.92,114.92,82700.0
2012-09-14 11:55:00,114.94,115.3,114.82,115.2,81300.0,114.94,115.3,114.82,115.2,81300.0
2012-09-14 12:00:00,115.2,115.35,114.88,115.27,82900.0,115.2,115.35,114.88,115.27,82900.0
2012-09-14 12:05:00,115.27,115.38,114.92,114.97,56800.0,115.27,115.38,114.92,114.97,56800.0
2012-09-14 12:10:00,115.0,115.14,114.85,115.0,54300.0,115.0,115.14,114.85,115.0,54300.0
2012-09-14 12:15:00,115.0,115.16,114.87,115.14,42400.0,115.0,115.16,114.87,115.14,42400.0
2012-09-14 12:20:00,115.16,115.25,114.97,115.02,98900.0,115.16,115.25,114.97,115.02,98900.0
2012-09-14 12:25:00,115.05,115.1,114.95,115.04,74500.0,115.05,115.1,114.95,115.04,74500.0
2012-09-14 12:30:00,115.05,115.13,114.94,115.06,48200.0,115.05,115.13,114.94,115.06,48200.0
2012-09-14 12:35:00,115.08,115.1,115.0,115.06,36400.0,115.08,115.1,115.0,115.06,36400.0
2012-09-14 12:40:00,115.08,115.2,114.95,115.08,45800.0,115.08,115.2,114.95,115.08,45800.0
2012-09-14 12:45:00,115.06,115.2,115.0,115.19,54700.0,115.06,115.2,115.0,115.19,54700.0
2012-09-14 12:50:00,115.17,115.38,115.17,115.34,61900.0,115.17,115.38,115.17,115.34,61900.0
2012-09-14 12:55:00,115.36,115.4,115.16,115.23,63000.0,115.36,115.4,115.16,115.23,63000.0
2012-09-14 13:00:00,115.25,115.36,115.19,115.34,66200.0,115.25,115.36,115.19,115.34,66200.0
2012-09-14 13:05:00,115.34,115.35,115.24,115.31,48300.0,115.34,115.35,115.24,115.31,48300.0
2012-09-14 13:10:00,115.32,115.33,115.16,115.31,135500.0,115.32,115.33,115.16,115.31,135500.0
2012-09-14 13:15:00,115.31,115.34,115.17,115.18,64100.0,115.31,115.34,115.17,115.18,64100.0
2012-09-14 13:20:00,115.21,115.25,115.17,115.2,50900.0,115.21,115.25,115.17,115.2,50900.0
2012-09-14 13:25:00,115.22,115.23,115.0,115.02,57900.0,115.22,115.23,115.0,115.02,57900.0
2012-09-14 13:30:00,115.02,115.22,115.0,115.2,72300.0,115.02,115.22,115.0,115.2,72300.0
2012-09-14 13:35:00,115.2,115.23,115.05,115.19,43200.0,115.2,115.23,115.05,115.19,43200.0
2012-09-14 13:40:00,115.18,115.26,115.15,115.24,48500.0,115.18,115.26,115.15,115.24,48500.0
2012-09-14 13:45:00,115.23,115.3,115.14,115.29,50000.0,115.23,115.3,115.14,115.29,50000.0
2012-09-14 13:50:00,115.28,115.34,115.25,115.28,61000.0,115.28,115.34,115.25,115.28,61000.0
2012-09-14 13:55:00,115.27,115.55,115.18,115.27,79500.0,115.27,115.55,115.18,115.27,79500.0
2012-09-14 14:00:00,115.29,115.54,115.25,115.47,52100.0,115.29,115.54,115.25,115.47,52100.0
2012-09-14 14:05:00,115.5,115.52,115.38,115.5,85500.0,115.5,115.52,115.38,115.5,85500.0
2012-09-14 14:10:00,115.51,115.53,115.39,115.47,82500.0,115.51,115.53,115.39,115.47,82500.0
2012-09-14 14:15:00,115.46,115.5,115.29,115.35,62000.0,115.46,115.5,115.29,115.35,62000.0
2012-09-14 14:20:00,115.35,115.53,115.29,115.49,53200.0,115.35,115.53,115.29,115.49,53200.0
2012-09-14 14:25:00,115.52,115.85,115.5,115.79,111500.0,115.52,115.85,115.5,115.79,111500.0
2012-09-14 14:30:00,115.81,115.88,115.61,115.8,61100.0,115.81,115.88,115.61,115.8,61100.0
2012-09-14 14:35:00,115.8,115.95,115.73,115.87,56600.0,115.8,115.95,115.73,115.87,56600.0
2012-09-14 14:40:00,115.87,115.95,115.83,115.86,67800.0,115.87,115.95,115.83,115.86,67800.0
2012-09-14 14:45:00,115.91,115.96,115.87,115.93,52500.0,115.91,115.96,115.87,115.93,52500.0
2012-09-14 14:50:00,115.92,115.96,115.76,115.8,60600.0,115.92,115.96,115.76,115.8,60600.0
2012-09-14 14:55:00,115.79,116.0,115.79,115.88,49200.0,115.79,116.0,115.79,115.88,49200.0
2012-09-14 15:00:00,115.91,115.97,115.81,115.83,60800.0,115.91,115.97,115.81,115.83,60800.0
2012-09-14 15:05:00,115.8,115.99,115.8,115.95,63700.0,115.8,115.99,115.8,115.95,63700.0
2012-09-14 15:10:00,115.95,116.04,115.89,115.89,145000.0,115.95,116.04,115.89,115.89,145000.0
2012-09-14 15:15:00,115.89,115.98,115.55,115.67,88300.0,115.89,115.98,115.55,115.67,88300.0
2012-09-14 15:20:00,115.66,115.79,115.2,115.31,153100.0,115.66,115.79,115.2,115.31,153100.0
2012-09-14 15:25:00,115.33,115.52,115.18,115.46,84900.0,115.33,115.52,115.18,115.46,84900.0
2012-09-14 15:30:00,115.44,115.47,115.3,115.38,108400.0,115.44,115.47,115.3,115.38,108400.0
2012-09-14 15:35:00,115.39,115.63,115.31,115.52,140800.0,115.39,115.63,115.31,115.52,140800.0
2012-09-14 15:40:00,115.53,115.6,115.36,115.55,99200.0,115.53,115.6,115.36,115.55,99200.0
2012-09-14 15:45:00,115.54,115.55,115.31,115.39,119900.0,115.54,115.55,115.31,115.39,119900.0
2012-09-14 15:50:00,115.41,115.55,115.33,115.54,165700.0,115.41,115.55,115.33,115.54,165700.0
2012-09-14 15:55:00,115.54,115.65,115.48,115.63,291100.0,115.54,115.65,115.48,115.63,291100.0
2012-09-17 09:30:00,116.29,116.44,114.85,114.92,224800.0,116.29,116.44,114.85,114.92,224800.0
2012-09-17 09:35:00,114.92,115.59,114.69,114.77,145500.0,114.92,115.59,114.69,114.77,145500.0
2012-09-17 09:40:00,114.77,114.87,114.05,114.21,202200.0,114.77,114.87,114.05,114.21,202200.0
2012-09-17 09:45:00,114.24,114.32,113.95,114.0,279900.0,114.24,114.32,113.95,114.0,279900.0
2012-09-17 09:50:00,114.01,114.34,113.95,114.1,153600.0,114.01,114.34,113.95,114.1,153600.0
2012-09-17 09:55:00,114.11,114.13,113.96,114.08,105700.0,114.11,114.13,113.96,114.08,105700.0
2012-09-17 10:00:00,114.08,114.74,114.08,114.74,108800.0,114.08,114.74,114.08,114.74,108800.0
2012-09-17 10:05:00,114.69,114.7,114.08,114.11,71200.0,114.69,114.7,114.08,114.11,71200.0
2012-09-17 10:10:00,114.06,114.15,113.58,113.65,101500.0,114.06,114.15,113.58,113.65,101500.0
2012-09-17 10:15:00,113.67,113.97,113.63,113.78,76800.0,113.67,113.97,113.63,113.78,76800.0
2012-09-17 10:20:00,113.89,113.89,113.24,113.33,94800.0,113.89,113.89,113.24,113.33,94800.0
2012-09-17 10:25:00,113.39,113.71,113.35,113.52,52900.0,113.39,113.71,113.35,113.52,52900.0
2012-09-17 10:30:00,113.56,114.1,113.52,113.8,75700.0,113.56,114.1,113.52,113.8,75700.0
2012-09-17 10:35:00,113.86,113.88,113.44,113.66,51800.0,113.86,113.88,113.44,113.66,51800.0
2012-09-17 10:40:00,113.66,113.75,113.47,113.71,45500.0,113.66,113.75,113.47,113.71,45500.0
2012-09-17 10:45:00,113.73,114.09,113.66,113.98,57000.0,113.73,114.09,113.66,113.98,57000.0
2012-09-17 10:50:00,113.95,113.95,113.61,113.76,33500.0,113.95,113.95,113.61,113.76,33500.0
2012-09-17 10:55:00,113.66,113.81,113.66,113.75,20000.0,113.66,113.81,113.66,113.75,20000.0
2012-09-17 11:00:00,113.77,113.97,113.71,113.95,27400.0,113.77,113.97,113.71,113.95,27400.0
2012-09-17 11:05:00,113.92,114.08,113.79,113.95,55500.0,113.92,114.08,113.79,113.95,55500.0
2012-09-17 11:10:00,113.94,114.17,113.75,114.06,30700.0,113.94,114.17,113.75,114.06,30700.0
2012-09-17 11:15:00,114.0,114.12,113.79,114.02,32400.0,114.0,114.12,113.79,114.02,32400.0
2012-09-17 11:20:00,114.01,114.04,113.86,113.93,30100.0,114.01,114.04,113.86,113.93,30100.0
2012-09-17 11:25:00,113.92,113.99,113.73,113.76,37100.0,113.92,113.99,113.73,113.76,37100.0
2012-09-17 11:30:00,113.76,113.89,113.66,113.73,21500.0,113.76,113.89,113.66,113.73,21500.0
2012-09-17 11:35:00,113.74,113.76,113.6,113.64,20900.0,113.74,113.76,113.6,113.64,20900.0
2012-09-17 11:40:00,113.7,113.72,113.55,113.58,48200.0,113.7,113.72,113.55,113.58,48200.0
2012-09-17 11:45:00,113.55,113.62,113.5,113.56,57900.0,113.55,113.62,113.5,113.56,57900.0
2012-09-17 11:50:00,113.52,113.66,113.52,113.61,35400.0,113.52,113.66,113.52,113.61,35400.0
2012-09-17 11:55:00,113.6,113.65,113.5,113.58,24500.0,113.6,113.65,113.5,113.58,24500.0
2012-09-17 12:00:00,113.61,113.7,113.52,113.69,35100.0,113.61,113.7,113.52,113.69,35100.0
2012-09-17 12:05:00,113.7,113.79,113.62,113.69,71400.0,113.7,113.79,113.62,113.69,71400.0
2012-09-17 12:10:00,113.67,113.81,113.62,113.81,61100.0,113.67,113.81,113.62,113.81,61100.0
2012-09-17 12:15:00,113.81,113.86,113.71,113.79,32200.0,113.81,113.86,113.71,113.79,32200.0
2012-09-17 12:20:00,113.8,113.91,113.67,113.84,46500.0,113.8,113.91,113.67,113.84,46500.0
2012-09-17 12:25:00,113.79,113.89,113.74,113.81,27100.0,113.79,113.89,113.74,113.81,27100.0
2012-09-17 12:30:00,113.73,113.81,113.7,113.76,23600.0,113.73,113.81,113.7,113.76,23600.0
2012-09-17 12:35:00,113.76,113.8,113.68,113.78,44100.0,113.76,113.8,113.68,113.78,44100.0
2012-09-17 12:40:00,113.79,113.99,113.74,113.89,61100.0,113.79,113.99,113.74,113.89,61100.0
2012-09-17 12:45:00,113.89,114.09,113.82,114.0,46800.0,113.89,114.09,113.82,114.0,46800.0
2012-09-17 12:50:00,114.0,114.08,113.9,113.95,46400.0,114.0,114.08,113.9,113.95,46400.0
2012-09-17 12:55:00,113.98,114.08,113.95,114.03,26800.0,113.98,114.08,113.95,114.03,26800.0
2012-09-17 13:00:00,114.03,114.07,113.79,113.9,44000.0,114.03,114.07,113.79,113.9,44000.0
2012-09-17 13:05:00,113.9,113.92,113.61,113.61,60400.0,113.9,113.92,113.61,113.61,60400.0
2012-09-17 13:10:00,113.62,113.78,113.61,113.71,17400.0,113.62,113.78,113.61,113.71,17400.0
2012-09-17 13:15:00,113.74,113.76,113.56,113.6,48900.0,113.74,113.76,113.56,113.6,48900.0
2012-09-17 13:20:00,113.6,113.7,113.56,113.56,25800.0,113.6,113.7,113.56,113.56,25800.0
2012-09-17 13:25:00,113.57,113.64,113.51,113.6,12300.0,113.57,113.64,113.51,113.6,12300.0
2012-09-17 13:30:00,113.61,113.61,113.45,113.49,55400.0,113.61,113.61,113.45,113.49,55400.0
2012-09-17 13:35:00,113.49,113.58,113.37,113.37,31300.0,113.49,113.58,113.37,113.37,31300.0
2012-09-17 13:40:00,113.37,113.43,113.12,113.2,39100.0,113.37,113.43,113.12,113.2,39100.0
2012-09-17 13:45:00,113.19,113.2,113.03,113.09,25600.0,113.19,113.2,113.03,113.09,25600.0
2012-09-17 13:50:00,113.09,113.24,113.06,113.17,34100.0,113.09,113.24,113.06,113.17,34100.0
2012-09-17 13:55:00,113.17,113.28,113.14,113.22,16400.0,113.17,113.28,113.14,113.22,16400.0
2012-09-17 14:00:00,113.21,113.21,112.91,112.98,60000.0,113.21,113.21,112.91,112.98,60000.0
2012-09-17 14:05:00,112.95,112.96,112.82,112.9,76100.0,112.95,112.96,112.82,112.9,76100.0
2012-09-17 14:10:00,112.89,112.94,112.83,112.88,24200.0,112.89,112.94,112.83,112.88,24200.0
2012-09-17 14:15:00,112.88,112.93,112.72,112.88,62200.0,112.88,112.93,112.72,112.88,62200.0
2012-09-17 14:20:00,112.9,112.9,112.76,112.85,48500.0,112.9,112.9,112.76,112.85,48500.0
2012-09-17 14:25:00,112.85,113.06,112.8,112.97,65300.0,112.85,113.06,112.8,112.97,65300.0
2012-09-17 14:30:00,112.97,113.0,112.75,112.75,62800.0,112.97,113.0,112.75,112.75,62800.0
2012-09-17 14:35:00,112.8,113.07,112.71,112.85,63900.0,112.8,113.07,112.71,112.85,63900.0
2012-09-17 14:40:00,112.78,112.83,112.73,112.75,78800.0,112.78,112.83,112.73,112.75,78800.0
2012-09-17 14:45:00,112.75,112.85,112.66,112.77,74400.0,112.75,112.85,112.66,112.77,74400.0
2012-09-17 14:50:00,112.81,112.84,112.75,112.82,39500.0,112.81,112.84,112.75,112.82,39500.0
2012-09-17 14:55:00,112.81,112.85,112.75,112.76,57500.0,112.81,112.85,112.75,112.76,57500.0
2012-09-17 15:00:00,112.76,112.86,112.75,112.84,40000.0,112.76,112.86,112.75,112.84,40000.0
2012-09-17 15:05:00,112.84,112.94,112.8,112.9,26600.0,112.84,112.94,112.8,112.9,26600.0
2012-09-17 15:10:00,112.88,113.0,112.8,112.8,44800.0,112.88,113.0,112.8,112.8,44800.0
2012-09-17 15:15:00,112.82,112.96,112.81,112.93,36000.0,112.82,112.96,112.81,112.93,36000.0
2012-09-17 15:20:00,112.93,113.11,112.85,113.1,71300.0,112.93,113.11,112.85,113.1,71300.0
2012-09-17 15:25:00,113.12,113.12,112.89,112.93,49200.0,113.12,113.12,112.89,112.93,49200.0
2012-09-17 15:30:00,112.94,112.96,112.77,112.96,66100.0,112.94,112.96,112.77,112.96,66100.0
2012-09-17 15:35:00,112.95,113.29,112.92,113.29,68200.0,112.95,113.29,112.92,113.29,68200.0
2012-09-17 15:40:00,113.3,113.5,113.1,113.41,122500.0,113.3,113.5,113.1,113.41,122500.0
2012-09-17 15:45:00,113.38,113.59,113.29,113.33,75700.0,113.38,113.59,113.29,113.33,75700.0
2012-09-17 15:50:00,113.3,113.47,113.21,113.43,56300.0,113.3,113.47,113.21,113.43,56300.0
2012-09-17 15:55:00,113.43,113.48,113.29,113.33,101100.0,113.43,113.48,113.29,113.33,101100.0
2012-09-18 09:30:00,112.95,113.0,112.06,112.35,174700.0,112.95,113.0,112.06,112.35,174700.0
2012-09-18 09:35:00,112.35,112.54,112.19,112.25,81200.0,112.35,112.54,112.19,112.25,81200.0
2012-09-18 09:40:00,112.2,112.7,112.1,112.33,108100.0,112.2,112.7,112.1,112.33,108100.0
2012-09-18 09:45:00,112.42,112.62,112.32,112.52,83600.0,112.42,112.62,112.32,112.52,83600.0
2012-09-18 09:50:00,112.5,112.55,112.26,112.47,66300.0,112.5,112.55,112.26,112.47,66300.0
2012-09-18 09:55:00,112.47,112.87,112.42,112.7,106100.0,112.47,112.87,112.42,112.7,106100.0
2012-09-18 10:00:00,112.71,112.89,112.57,112.57,57300.0,112.71,112.89,112.57,112.57,57300.0
2012-09-18 10:05:00,112.57,112.65,112.26,112.33,41900.0,112.57,112.65,112.26,112.33,41900.0
2012-09-18 10:10:00,112.33,112.68,112.33,112.64,22900.0,112.33,112.68,112.33,112.64,22900.0
2012-09-18 10:15:00,112.68,112.78,112.46,112.73,39400.0,112.68,112.78,112.46,112.73,39400.0
2012-09-18 10:20:00,112.7,112.84,112.65,112.69,68700.0,112.7,112.84,112.65,112.69,68700.0
2012-09-18 10:25:00,112.68,112.77,112.4,112.64,59900.0,112.68,112.77,112.4,112.64,59900.0
2012-09-18 10:30:00,112.62,112.8,112.54,112.63,37800.0,112.62,112.8,112.54,112.63,37800.0
2012-09-18 10:35:00,112.65,112.65,112.49,112.49,37600.0,112.65,112.65,112.49,112.49,37600.0
2012-09-18 10:40:00,112.45,112.5,112.27,112.32,57700.0,112.45,112.5,112.27,112.32,57700.0
2012-09-18 10:45:00,112.3,112.32,111.82,112.0,100300.0,112.3,112.32,111.82,112.0,100300.0
2012-09-18 10:50:00,111.96,111.97,111.54,111.7,66700.0,111.96,111.97,111.54,111.7,66700.0
2012-09-18 10:55:00,111.75,112.07,111.7,112.02,57000.0,111.75,112.07,111.7,112.02,57000.0
2012-09-18 11:00:00,112.04,112.16,111.79,111.8,40600.0,112.04,112.16,111.79,111.8,40600.0
2012-09-18 11:05:00,111.8,111.86,111.66,111.76,43200.0,111.8,111.86,111.66,111.76,43200.0
2012-09-18 11:10:00,111.73,111.88,111.66,111.7,54300.0,111.73,111.88,111.66,111.7,54300.0
2012-09-18 11:15:00,111.69,111.78,111.53,111.68,57500.0,111.69,111.78,111.53,111.68,57500.0
2012-09-18 11:20:00,111.68,111.74,111.57,111.67,23200.0,111.68,111.74,111.57,111.67,23200.0
2012-09-18 11:25:00,111.66,111.86,111.66,111.85,26500.0,111.66,111.86,111.66,111.85,26500.0
2012-09-18 11:30:00,111.85,111.86,111.6,111.61,41900.0,111.85,111.86,111.6,111.61,41900.0
2012-09-18 11:35:00,111.61,111.64,111.47,111.56,63200.0,111.61,111.64,111.47,111.56,63200.0
2012-09-18 11:40:00,111.56,111.63,111.5,111.56,18400.0,111.56,111.63,111.5,111.56,18400.0
2012-09-18 11:45:00,111.57,111.59,111.47,111.49,31300.0,111.57,111.59,111.47,111.49,31300.0
2012-09-18 11:50:00,111.5,111.51,111.27,111.31,41500.0,111.5,111.51,111.27,111.31,41500.0
2012-09-18 11:55:00,111.34,111.34,111.14,111.22,39200.0,111.34,111.34,111.14,111.22,39200.0
2012-09-18 12:00:00,111.27,111.38,111.16,111.33,19900.0,111.27,111.38,111.16,111.33,19900.0
2012-09-18 12:05:00,111.28,111.46,111.28,111.34,18300.0,111.28,111.46,111.28,111.34,18300.0
2012-09-18 12:10:00,111.35,111.35,111.11,111.11,35200.0,111.35,111.35,111.11,111.11,35200.0
2012-09-18 12:15:00,111.1,111.29,111.0,111.06,81700.0,111.1,111.29,111.0,111.06,81700.0
2012-09-18 12:20:00,111.06,111.25,111.02,111.08,30600.0,111.06,111.25,111.02,111.08,30600.0
2012-09-18 12:25:00,111.05,111.09,110.9,110.96,53600.0,111.05,111.09,110.9,110.96,53600.0
2012-09-18 12:30:00,110.92,111.04,110.92,110.98,31700.0,110.92,111.04,110.92,110.98,31700.0
2012-09-18 12:35:00,111.0,111.05,110.95,111.0,54100.0,111.0,111.05,110.95,111.0,54100.0
2012-09-18 12:40:00,111.01,111.32,111.0,111.29,58000.0,111.01,111.32,111.0,111.29,58000.0
2012-09-18 12:45:00,111.25,111.45,111.25,111.37,45200.0,111.25,111.45,111.25,111.37,45200.0
2012-09-18 12:50:00,111.4,111.54,111.35,111.47,40100.0,111.4,111.54,111.35,111.47,40100.0
2012-09-18 12:55:00,111.47,111.47,111.27,111.29,48500.0,111.47,111.47,111.27,111.29,48500.0
2012-09-18 13:00:00,111.3,111.42,111.21,111.28,38600.0,111.3,111.42,111.21,111.28,38600.0
2012-09-18 13:05:00,111.32,111.44,111.23,111.32,31000.0,111.32,111.44,111.23,111.32,31000.0
2012-09-18 13:10:00,111.31,111.54,111.3,111.44,47200.0,111.31,111.54,111.3,111.44,47200.0
2012-09-18 13:15:00,111.53,111.83,111.45,111.83,56800.0,111.53,111.83,111.45,111.83,56800.0
2012-09-18 13:20:00,111.83,112.07,111.8,111.91,63300.0,111.83,112.07,111.8,111.91,63300.0
2012-09-18 13:25:00,111.91,111.95,111.67,111.67,46800.0,111.91,111.95,111.67,111.67,46800.0
2012-09-18 13:30:00,111.73,111.74,111.5,111.59,40000.0,111.73,111.74,111.5,111.59,40000.0
2012-09-18 13:35:00,111.56,111.75,111.5,111.72,23500.0,111.56,111.75,111.5,111.72,23500.0
2012-09-18 13:40:00,111.72,111.73,111.63,111.69,38800.0,111.72,111.73,111.63,111.69,38800.0
2012-09-18 13:45:00,111.66,111.68,111.55,111.55,44300.0,111.66,111.68,111.55,111.55,44300.0
2012-09-18 13:50:00,111.55,111.55,111.34,111.39,47800.0,111.55,111.55,111.34,111.39,47800.0
2012-09-18 13:55:00,111.38,111.38,111.21,111.3,28800.0,111.38,111.38,111.21,111.3,28800.0
2012-09-18 14:00:00,111.3,111.42,111.16,111.16,70100.0,111.3,111.42,111.16,111.16,70100.0
2012-09-18 14:05:00,111.16,111.34,111.16,111.29,67800.0,111.16,111.34,111.16,111.29,67800.0
2012-09-18 14:10:00,111.3,111.4,111.28,111.37,66100.0,111.3,111.4,111.28,111.37,66100.0
2012-09-18 14:15:00,111.4,111.47,111.31,111.36,70500.0,111.4,111.47,111.31,111.36,70500.0
2012-09-18 14:20:00,111.36,111.46,111.27,111.43,66900.0,111.36,111.46,111.27,111.43,66900.0
2012-09-18 14:25:00,111.44,111.55,111.41,111.48,46100.0,111.44,111.55,111.41,111.48,46100.0
2012-09-18 14:30:00,111.5,111.56,111.43,111.46,70800.0,111.5,111.56,111.43,111.46,70800.0
2012-09-18 14:35:00,111.46,111.46,111.34,111.38,71900.0,111.46,111.46,111.34,111.38,71900.0
2012-09-18 14:40:00,111.38,111.52,111.38,111.5,59200.0,111.38,111.52,111.38,111.5,59200.0
2012-09-18 14:45:00,111.49,111.49,111.37,111.43,59900.0,111.49,111.49,111.37,111.43,59900.0
2012-09-18 14:50:00,111.41,111.46,111.34,111.43,53300.0,111.41,111.46,111.34,111.43,53300.0
2012-09-18 14:55:00,111.43,111.55,111.41,111.52,67700.0,111.43,111.55,111.41,111.52,67700.0
2012-09-18 15:00:00,111.51,111.7,111.48,111.64,43400.0,111.51,111.7,111.48,111.64,43400.0
2012-09-18 15:05:00,111.62,111.78,111.62,111.72,27400.0,111.62,111.78,111.62,111.72,27400.0
2012-09-18 15:10:00,111.71,111.75,111.54,111.61,35500.0,111.71,111.75,111.54,111.61,35500.0
2012-09-18 15:15:00,111.63,111.68,111.25,111.31,73900.0,111.63,111.68,111.25,111.31,73900.0
2012-09-18 15:20:00,111.32,111.56,111.25,111.32,65800.0,111.32,111.56,111.25,111.32,65800.0
2012-09-18 15:25:00,111.34,111.54,111.2,111.51,68800.0,111.34,111.54,111.2,111.51,68800.0
2012-09-18 15:30:00,111.5,111.85,111.4,111.83,61100.0,111.5,111.85,111.4,111.83,61100.0
2012-09-18 15:35:00,111.84,111.93,111.55,111.93,69000.0,111.84,111.93,111.55,111.93,69000.0
2012-09-18 15:40:00,111.9,111.95,111.7,111.77,58000.0,111.9,111.95,111.7,111.77,58000.0
2012-09-18 15:45:00,111.77,112.05,111.77,112.05,79900.0,111.77,112.05,111.77,112.05,79900.0
2012-09-18 15:50:00,112.02,112.05,111.82,111.97,90800.0,112.02,112.05,111.82,111.97,90800.0
2012-09-18 15:55:00,111.95,112.0,111.8,111.97,189600.0,111.95,112.0,111.8,111.97,189600.0
2012-09-19 09:30:00,112.67,112.82,112.1,112.1,113400.0,112.67,112.82,112.1,112.1,113400.0
2012-09-19 09:35:00,112.06,112.08,111.02,111.52,168900.0,112.06,112.08,111.02,111.52,168900.0
2012-09-19 09:40:00,111.51,112.16,111.4,111.93,71600.0,111.51,112.16,111.4,111.93,71600.0
2012-09-19 09:45:00,112.03,112.42,111.84,111.97,60400.0,112.03,112.42,111.84,111.97,60400.0
2012-09-19 09:50:00,111.99,112.35,111.85,112.34,33100.0,111.99,112.35,111.85,112.34,33100.0
2012-09-19 09:55:00,112.35,112.35,112.0,112.09,41700.0,112.35,112.35,112.0,112.09,41700.0
2012-09-19 10:00:00,112.05,112.74,111.9,112.6,90500.0,112.05,112.74,111.9,112.6,90500.0
2012-09-19 10:05:00,112.61,112.64,112.35,112.36,53400.0,112.61,112.64,112.35,112.36,53400.0
2012-09-19 10:10:00,112.37,112.78,112.37,112.77,46100.0,112.37,112.78,112.37,112.77,46100.0
2012-09-19 10:15:00,112.77,112.87,112.6,112.78,70700.0,112.77,112.87,112.6,112.78,70700.0
2012-09-19 10:20:00,112.77,112.84,112.58,112.65,86900.0,112.77,112.84,112.58,112.65,86900.0
2012-09-19 10:25:00,112.67,112.7,112.48,112.48,82500.0,112.67,112.7,112.48,112.48,82500.0
2012-09-19 10:30:00,112.48,112.48,112.24,112.28,46400.0,112.48,112.48,112.24,112.28,46400.0
2012-09-19 10:35:00,112.27,112.5,112.23,112.33,53600.0,112.27,112.5,112.23,112.33,53600.0
2012-09-19 10:40:00,112.29,112.43,112.1,112.19,55300.0,112.29,112.43,112.1,112.19,55300.0
2012-09-19 10:45:00,112.27,112.44,112.19,112.44,60900.0,112.27,112.44,112.19,112.44,60900.0
2012-09-19 10:50:00,112.41,112.46,112.29,112.39,27000.0,112.41,112.46,112.29,112.39,27000.0
2012-09-19 10:55:00,112.41,112.73,112.38,112.71,58300.0,112.41,112.73,112.38,112.71,58300.0
2012-09-19 11:00:00,112.71,113.0,112.65,112.96,74700.0,112.71,113.0,112.65,112.96,74700.0
2012-09-19 11:05:00,112.97,113.45,112.85,113.33,261500.0,112.97,113.45,112.85,113.33,261500.0
2012-09-19 11:10:00,113.3,113.33,113.11,113.3,45700.0,113.3,113.33,113.11,113.3,45700.0
2012-09-19 11:15:00,113.3,113.57,113.3,113.39,81800.0,113.3,113.57,113.3,113.39,81800.0
2012-09-19 11:20:00,113.4,113.5,113.33,113.42,41900.0,113.4,113.5,113.33,113.42,41900.0
2012-09-19 11:25:00,113.41,113.46,113.34,113.4,44300.0,113.41,113.46,113.34,113.4,44300.0
2012-09-19 11:30:00,113.4,113.46,113.33,113.34,25000.0,113.4,113.46,113.33,113.34,25000.0
2012-09-19 11:35:00,113.36,113.43,113.3,113.3,28700.0,113.36,113.43,113.3,113.3,28700.0
2012-09-19 11:40:00,113.3,113.84,113.3,113.81,160900.0,113.3,113.84,113.3,113.81,160900.0
2012-09-19 11:45:00,113.81,114.34,113.78,114.18,172700.0,113.81,114.34,113.78,114.18,172700.0
2012-09-19 11:50:00,114.15,114.5,114.12,114.33,83600.0,114.15,114.5,114.12,114.33,83600.0
2012-09-19 11:55:00,114.37,114.47,114.15,114.43,104900.0,114.37,114.47,114.15,114.43,104900.0
2012-09-19 12:00:00,114.45,114.6,114.14,114.23,119000.0,114.45,114.6,114.14,114.23,119000.0
2012-09-19 12:05:00,114.21,114.5,114.2,114.47,44800.0,114.21,114.5,114.2,114.47,44800.0
2012-09-19 12:10:00,114.49,114.75,114.43,114.75,63200.0,114.49,114.75,114.43,114.75,63200.0
2012-09-19 12:15:00,114.75,114.79,114.53,114.69,59100.0,114.75,114.79,114.53,114.69,59100.0
2012-09-19 12:20:00,114.73,114.82,114.63,114.63,67000.0,114.73,114.82,114.63,114.63,67000.0
2012-09-19 12:25:00,114.63,114.85,114.52,114.8,62700.0,114.63,114.85,114.52,114.8,62700.0
2012-09-19 12:30:00,114.81,114.81,114.62,114.75,46000.0,114.81,114.81,114.62,114.75,46000.0
2012-09-19 12:35:00,114.74,114.79,114.63,114.71,44500.0,114.74,114.79,114.63,114.71,44500.0
2012-09-19 12:40:00,114.67,114.69,114.47,114.64,33300.0,114.67,114.69,114.47,114.64,33300.0
2012-09-19 12:45:00,114.66,114.8,114.62,114.72,22400.0,114.66,114.8,114.62,114.72,22400.0
2012-09-19 12:50:00,114.71,114.81,114.64,114.7,40200.0,114.71,114.81,114.64,114.7,40200.0
2012-09-19 12:55:00,114.65,114.7,114.56,114.61,23900.0,114.65,114.7,114.56,114.61,23900.0
2012-09-19 13:00:00,114.61,114.69,114.5,114.57,16100.0,114.61,114.69,114.5,114.57,16100.0
2012-09-19 13:05:00,114.61,114.64,114.3,114.3,36000.0,114.61,114.64,114.3,114.3,36000.0
2012-09-19 13:10:00,114.3,114.46,114.28,114.36,34000.0,114.3,114.46,114.28,114.36,34000.0
2012-09-19 13:15:00,114.36,114.44,114.28,114.31,13400.0,114.36,114.44,114.28,114.31,13400.0
2012-09-19 13:20:00,114.3,114.32,114.2,114.2,21500.0,114.3,114.32,114.2,114.2,21500.0
2012-09-19 13:25:00,114.21,114.21,113.92,113.99,49400.0,114.21,114.21,113.92,113.99,49400.0
2012-09-19 13:30:00,113.95,114.2,113.95,114.06,40700.0,113.95,114.2,113.95,114.06,40700.0
2012-09-19 13:35:00,114.07,114.07,113.8,113.93,61900.0,114.07,114.07,113.8,113.93,61900.0
2012-09-19 13:40:00,113.91,114.01,113.85,113.96,32400.0,113.91,114.01,113.85,113.96,32400.0
2012-09-19 13:45:00,113.95,114.02,113.8,113.96,56100.0,113.95,114.02,113.8,113.96,56100.0
2012-09-19 13:50:00,113.96,114.14,113.95,114.13,60700.0,113.96,114.14,113.95,114.13,60700.0
2012-09-19 13:55:00,114.14,114.24,114.06,114.2,44300.0,114.14,114.24,114.06,114.2,44300.0
2012-09-19 14:00:00,114.2,114.24,114.1,114.11,35200.0,114.2,114.24,114.1,114.11,35200.0
2012-09-19 14:05:00,114.1,114.13,114.03,114.05,39300.0,114.1,114.13,114.03,114.05,39300.0
2012-09-19 14:10:00,114.08,114.13,113.93,114.07,24100.0,114.08,114.13,113.93,114.07,24100.0
2012-09-19 14:15:00,114.05,114.06,113.91,114.01,43600.0,114.05,114.06,113.91,114.01,43600.0
2012-09-19 14:20:00,114.06,114.17,114.01,114.14,38200.0,114.06,114.17,114.01,114.14,38200.0
2012-09-19 14:25:00,114.12,114.3,114.09,114.25,48000.0,114.12,114.3,114.09,114.25,48000.0
2012-09-19 14:30:00,114.23,114.3,114.17,114.27,41600.0,114.23,114.3,114.17,114.27,41600.0
2012-09-19 14:35:00,114.25,114.25,114.1,114.15,57700.0,114.25,114.25,114.1,114.15,57700.0
2012-09-19 14:40:00,114.18,114.2,114.11,114.2,46500.0,114.18,114.2,114.11,114.2,46500.0
2012-09-19 14:45:00,114.24,114.28,114.05,114.25,77600.0,114.24,114.28,114.05,114.25,77600.0
2012-09-19 14:50:00,114.24,114.27,114.13,114.18,91600.0,114.24,114.27,114.13,114.18,91600.0
2012-09-19 14:55:00,114.19,114.32,114.15,114.31,67000.0,114.19,114.32,114.15,114.31,67000.0
2012-09-19 15:00:00,114.32,114.32,114.22,114.32,23400.0,114.32,114.32,114.22,114.32,23400.0
2012-09-19 15:05:00,114.32,114.34,114.25,114.3,42900.0,114.32,114.34,114.25,114.3,42900.0
2012-09-19 15:10:00,114.33,114.54,114.32,114.44,62700.0,114.33,114.54,114.32,114.44,62700.0
2012-09-19 15:15:00,114.43,114.44,114.34,114.35,24100.0,114.43,114.44,114.34,114.35,24100.0
2012-09-19 15:20:00,114.38,114.51,114.37,114.48,27300.0,114.38,114.51,114.37,114.48,27300.0
2012-09-19 15:25:00,114.5,114.52,114.42,114.45,35800.0,114.5,114.52,114.42,114.45,35800.0
2012-09-19 15:30:00,114.45,114.45,114.21,114.37,45600.0,114.45,114.45,114.21,114.37,45600.0
2012-09-19 15:35:00,114.36,114.45,114.31,114.43,39700.0,114.36,114.45,114.31,114.43,39700.0
2012-09-19 15:40:00,114.41,114.44,114.2,114.31,42200.0,114.41,114.44,114.2,114.31,42200.0
2012-09-19 15:45:00,114.31,114.5,114.26,114.5,66100.0,114.31,114.5,114.26,114.5,66100.0
2012-09-19 15:50:00,114.46,114.49,114.08,114.14,96700.0,114.46,114.49,114.08,114.14,96700.0
2012-09-19 15:55:00,114.13,114.16,114.03,114.15,154400.0,114.13,114.16,114.03,114.15,154400.0
2012-09-20 09:30:00,112.28,112.94,111.36,111.97,280200.0,112.28,112.94,111.36,111.97,280200.0
2012-09-20 09:35:00,111.98,111.98,111.38,111.87,91200.0,111.98,111.98,111.38,111.87,91200.0
2012-09-20 09:40:00,111.86,111.87,111.5,111.62,78400.0,111.86,111.87,111.5,111.62,78400.0
2012-09-20 09:45:00,111.67,111.84,111.4,111.45,87700.0,111.67,111.84,111.4,111.45,87700.0
2012-09-20 09:50:00,111.41,111.49,111.05,111.1,156300.0,111.41,111.49,111.05,111.1,156300.0
2012-09-20 09:55:00,111.08,111.33,111.04,111.2,77200.0,111.08,111.33,111.04,111.2,77200.0
2012-09-20 10:00:00,111.22,111.49,111.16,111.39,72600.0,111.22,111.49,111.16,111.39,72600.0
2012-09-20 10:05:00,111.32,111.41,111.26,111.3,47000.0,111.32,111.41,111.26,111.3,47000.0
2012-09-20 10:10:00,111.33,111.7,111.2,111.7,71900.0,111.33,111.7,111.2,111.7,71900.0
2012-09-20 10:15:00,111.68,111.89,111.63,111.65,56500.0,111.68,111.89,111.63,111.65,56500.0
2012-09-20 10:20:00,111.61,111.63,111.4,111.5,62900.0,111.61,111.63,111.4,111.5,62900.0
2012-09-20 10:25:00,111.48,111.67,111.43,111.64,43400.0,111.48,111.67,111.43,111.64,43400.0
2012-09-20 10:30:00,111.67,111.71,111.51,111.7,18600.0,111.67,111.71,111.51,111.7,18600.0
2012-09-20 10:35:00,111.71,111.9,111.66,111.88,50400.0,111.71,111.9,111.66,111.88,50400.0
2012-09-20 10:40:00,111.9,111.99,111.85,111.85,37000.0,111.9,111.99,111.85,111.85,37000.0
2012-09-20 10:45:00,111.85,111.93,111.85,111.86,25600.0,111.85,111.93,111.85,111.86,25600.0
2012-09-20 10:50:00,111.86,111.86,111.52,111.68,37600.0,111.86,111.86,111.52,111.68,37600.0
2012-09-20 10:55:00,111.67,111.84,111.66,111.77,33200.0,111.67,111.84,111.66,111.77,33200.0
2012-09-20 11:00:00,111.78,111.88,111.71,111.74,29700.0,111.78,111.88,111.71,111.74,29700.0
2012-09-20 11:05:00,111.73,111.86,111.65,111.81,32200.0,111.73,111.86,111.65,111.81,32200.0
2012-09-20 11:10:00,111.86,111.86,111.6,111.6,25000.0,111.86,111.86,111.6,111.6,25000.0
2012-09-20 11:15:00,111.6,111.68,111.52,111.58,25100.0,111.6,111.68,111.52,111.58,25100.0
2012-09-20 11:20:00,111.59,111.65,111.48,111.5,25000.0,111.59,111.65,111.48,111.5,25000.0
2012-09-20 11:25:00,111.5,111.62,111.45,111.48,24200.0,111.5,111.62,111.45,111.48,24200.0
2012-09-20 11:30:00,111.45,111.48,111.35,111.48,33400.0,111.45,111.48,111.35,111.48,33400.0
2012-09-20 11:35:00,111.49,111.58,111.44,111.44,21800.0,111.49,111.58,111.44,111.44,21800.0
2012-09-20 11:40:00,111.4,111.46,111.25,111.38,27800.0,111.4,111.46,111.25,111.38,27800.0
2012-09-20 11:45:00,111.39,111.42,111.25,111.35,20400.0,111.39,111.42,111.25,111.35,20400.0
2012-09-20 11:50:00,111.33,111.4,111.25,111.35,21500.0,111.33,111.4,111.25,111.35,21500.0
2012-09-20 11:55:00,111.33,111.45,111.32,111.41,20400.0,111.33,111.45,111.32,111.41,20400.0
2012-09-20 12:00:00,111.37,111.55,111.36,111.55,25100.0,111.37,111.55,111.36,111.55,25100.0
2012-09-20 12:05:00,111.55,111.55,111.34,111.38,18100.0,111.55,111.55,111.34,111.38,18100.0
2012-09-20 12:10:00,111.38,111.42,111.26,111.28,34000.0,111.38,111.42,111.26,111.28,34000.0
2012-09-20 12:15:00,111.34,111.44,111.27,111.41,51000.0,111.34,111.44,111.27,111.41,51000.0
2012-09-20 12:20:00,111.4,111.5,111.35,111.37,27700.0,111.4,111.5,111.35,111.37,27700.0
2012-09-20 12:25:00,111.39,111.53,111.37,111.5,68900.0,111.39,111.53,111.37,111.5,68900.0
2012-09-20 12:30:00,111.52,111.55,111.39,111.5,46400.0,111.52,111.55,111.39,111.5,46400.0
2012-09-20 12:35:00,111.5,111.53,111.3,111.35,31700.0,111.5,111.53,111.3,111.35,31700.0
2012-09-20 12:40:00,111.35,111.37,111.28,111.3,21200.0,111.35,111.37,111.28,111.3,21200.0
2012-09-20 12:45:00,111.31,111.35,111.2,111.21,35800.0,111.31,111.35,111.2,111.21,35800.0
2012-09-20 12:50:00,111.2,111.24,111.16,111.16,49800.0,111.2,111.24,111.16,111.16,49800.0
2012-09-20 12:55:00,111.16,111.19,111.0,111.0,114400.0,111.16,111.19,111.0,111.0,114400.0
2012-09-20 13:00:00,111.0,111.16,110.84,111.06,104100.0,111.0,111.16,110.84,111.06,104100.0
2012-09-20 13:05:00,111.11,111.39,111.09,111.34,58100.0,111.11,111.39,111.09,111.34,58100.0
2012-09-20 13:10:00,111.36,111.37,111.24,111.32,47500.0,111.36,111.37,111.24,111.32,47500.0
2012-09-20 13:15:00,111.31,111.33,111.19,111.22,94100.0,111.31,111.33,111.19,111.22,94100.0
2012-09-20 13:20:00,111.24,111.27,111.09,111.09,16900.0,111.24,111.27,111.09,111.09,16900.0
2012-09-20 13:25:00,111.12,111.35,111.11,111.34,47900.0,111.12,111.35,111.11,111.34,47900.0
2012-09-20 13:30:00,111.32,111.38,111.21,111.27,27400.0,111.32,111.38,111.21,111.27,27400.0
2012-09-20 13:35:00,111.29,111.44,111.25,111.38,84000.0,111.29,111.44,111.25,111.38,84000.0
2012-09-20 13:40:00,111.35,111.4,111.24,111.27,78200.0,111.35,111.4,111.24,111.27,78200.0
2012-09-20 13:45:00,111.26,111.41,111.23,111.36,40400.0,111.26,111.41,111.23,111.36,40400.0
2012-09-20 13:50:00,111.37,111.52,111.3,111.5,109200.0,111.37,111.52,111.3,111.5,109200.0
2012-09-20 13:55:00,111.5,111.53,111.41,111.5,30300.0,111.5,111.53,111.41,111.5,30300.0
2012-09-20 14:00:00,111.5,111.5,111.41,111.45,31800.0,111.5,111.5,111.41,111.45,31800.0
2012-09-20 14:05:00,111.44,111.53,111.43,111.46,77900.0,111.44,111.53,111.43,111.46,77900.0
2012-09-20 14:10:00,111.45,111.57,111.41,111.47,60500.0,111.45,111.57,111.41,111.47,60500.0
2012-09-20 14:15:00,111.46,111.63,111.42,111.47,105200.0,111.46,111.63,111.42,111.47,105200.0
2012-09-20 14:20:00,111.47,111.53,111.38,111.45,56000.0,111.47,111.53,111.38,111.45,56000.0
2012-09-20 14:25:00,111.45,111.6,111.42,111.47,32600.0,111.45,111.6,111.42,111.47,32600.0
2012-09-20 14:30:00,111.47,111.49,111.4,111.43,87100.0,111.47,111.49,111.4,111.43,87100.0
2012-09-20 14:35:00,111.43,111.46,111.17,111.2,41000.0,111.43,111.46,111.17,111.2,41000.0
2012-09-20 14:40:00,111.2,111.27,111.03,111.11,46300.0,111.2,111.27,111.03,111.11,46300.0
2012-09-20 14:45:00,111.12,111.16,111.08,111.13,41900.0,111.12,111.16,111.08,111.13,41900.0
2012-09-20 14:50:00,111.13,111.14,111.06,111.09,49600.0,111.13,111.14,111.06,111.09,49600.0
2012-09-20 14:55:00,111.07,111.24,111.06,111.19,28900.0,111.07,111.24,111.06,111.19,28900.0
2012-09-20 15:00:00,111.18,111.22,111.14,111.19,26700.0,111.18,111.22,111.14,111.19,26700.0
2012-09-20 15:05:00,111.19,111.42,111.14,111.32,51800.0,111.19,111.42,111.14,111.32,51800.0
2012-09-20 15:10:00,111.36,111.5,111.29,111.5,63100.0,111.36,111.5,111.29,111.5,63100.0
2012-09-20 15:15:00,111.49,111.54,111.34,111.54,68300.0,111.49,111.54,111.34,111.54,68300.0
2012-09-20 15:20:00,111.52,111.52,111.21,111.29,93000.0,111.52,111.52,111.21,111.29,93000.0
2012-09-20 15:25:00,111.29,111.3,111.05,111.17,90000.0,111.29,111.3,111.05,111.17,90000.0
2012-09-20 15:30:00,111.18,111.3,111.18,111.21,41700.0,111.18,111.3,111.18,111.21,41700.0
2012-09-20 15:35:00,111.21,111.32,111.18,111.24,53300.0,111.21,111.32,111.18,111.24,53300.0
2012-09-20 15:40:00,111.26,111.26,111.06,111.15,62900.0,111.26,111.26,111.06,111.15,62900.0
2012-09-20 15:45:00,111.15,111.15,111.02,111.06,51400.0,111.15,111.15,111.02,111.06,51400.0
2012-09-20 15:50:00,111.06,111.23,111.04,111.13,87200.0,111.06,111.23,111.04,111.13,87200.0
2012-09-20 15:55:00,111.14,111.29,111.1,111.29,139600.0,111.14,111.29,111.1,111.29,139600.0
2012-09-21 09:30:00,112.07,112.51,111.5,111.78,539100.0,112.07,112.51,111.5,111.78,539100.0
2012-09-21 09:35:00,111.83,111.9,110.8,110.91,316200.0,111.83,111.9,110.8,110.91,316200.0
2012-09-21 09:40:00,110.99,111.06,110.4,110.51,223000.0,110.99,111.06,110.4,110.51,223000.0
2012-09-21 09:45:00,110.51,110.95,110.46,110.81,116700.0,110.51,110.95,110.46,110.81,116700.0
2012-09-21 09:50:00,110.83,110.83,110.06,110.17,240200.0,110.83,110.83,110.06,110.17,240200.0
2012-09-21 09:55:00,110.18,110.47,110.14,110.45,106600.0,110.18,110.47,110.14,110.45,106600.0
2012-09-21 10:00:00,110.39,110.5,110.3,110.4,78800.0,110.39,110.5,110.3,110.4,78800.0
2012-09-21 10:05:00,110.4,110.64,110.36,110.54,82600.0,110.4,110.64,110.36,110.54,82600.0
2012-09-21 10:10:00,110.54,110.58,110.41,110.48,106800.0,110.54,110.58,110.41,110.48,106800.0
2012-09-21 10:15:00,110.48,110.67,110.45,110.64,124400.0,110.48,110.67,110.45,110.64,124400.0
2012-09-21 10:20:00,110.68,110.88,110.57,110.87,71700.0,110.68,110.88,110.57,110.87,71700.0
2012-09-21 10:25:00,110.88,111.2,110.83,110.98,99900.0,110.88,111.2,110.83,110.98,99900.0
2012-09-21 10:30:00,110.98,111.22,110.95,111.15,65100.0,110.98,111.22,110.95,111.15,65100.0
2012-09-21 10:35:00,111.15,111.46,111.1,111.36,61900.0,111.15,111.46,111.1,111.36,61900.0
2012-09-21 10:40:00,111.37,111.4,111.14,111.34,75500.0,111.37,111.4,111.14,111.34,75500.0
2012-09-21 10:45:00,111.35,111.35,111.18,111.25,65100.0,111.35,111.35,111.18,111.25,65100.0
2012-09-21 10:50:00,111.25,111.34,111.04,111.14,29600.0,111.25,111.34,111.04,111.14,29600.0
2012-09-21 10:55:00,111.06,111.14,110.71,110.76,77000.0,111.06,111.14,110.71,110.76,77000.0
2012-09-21 11:00:00,110.73,110.89,110.61,110.81,40000.0,110.73,110.89,110.61,110.81,40000.0
2012-09-21 11:05:00,110.82,111.07,110.82,110.83,41300.0,110.82,111.07,110.82,110.83,41300.0
2012-09-21 11:10:00,110.86,110.99,110.77,110.86,25400.0,110.86,110.99,110.77,110.86,25400.0
2012-09-21 11:15:00,110.79,110.86,110.76,110.78,36200.0,110.79,110.86,110.76,110.78,36200.0
2012-09-21 11:20:00,110.81,110.82,110.65,110.79,60200.0,110.81,110.82,110.65,110.79,60200.0
2012-09-21 11:25:00,110.76,110.87,110.72,110.82,51200.0,110.76,110.87,110.72,110.82,51200.0
2012-09-21 11:30:00,110.82,110.83,110.65,110.69,51300.0,110.82,110.83,110.65,110.69,51300.0
2012-09-21 11:35:00,110.71,110.78,110.67,110.67,34500.0,110.71,110.78,110.67,110.67,34500.0
2012-09-21 11:40:00,110.67,110.77,110.65,110.69,19400.0,110.67,110.77,110.65,110.69,19400.0
2012-09-21 11:45:00,110.7,110.82,110.65,110.73,38700.0,110.7,110.82,110.65,110.73,38700.0
2012-09-21 11:50:00,110.74,110.98,110.71,110.94,62100.0,110.74,110.98,110.71,110.94,62100.0
2012-09-21 11:55:00,110.93,110.96,110.79,110.85,44600.0,110.93,110.96,110.79,110.85,44600.0
2012-09-21 12:00:00,110.87,111.04,110.82,111.01,29000.0,110.87,111.04,110.82,111.01,29000.0
2012-09-21 12:05:00,111.01,111.08,110.98,111.01,23000.0,111.01,111.08,110.98,111.01,23000.0
2012-09-21 12:10:00,110.95,111.0,110.84,110.88,50800.0,110.95,111.0,110.84,110.88,50800.0
2012-09-21 12:15:00,110.88,110.9,110.8,110.86,39900.0,110.88,110.9,110.8,110.86,39900.0
2012-09-21 12:20:00,110.87,110.88,110.76,110.82,40800.0,110.87,110.88,110.76,110.82,40800.0
2012-09-21 12:25:00,110.81,110.9,110.76,110.8,39700.0,110.81,110.9,110.76,110.8,39700.0
2012-09-21 12:30:00,110.83,110.92,110.79,110.87,35600.0,110.83,110.92,110.79,110.87,35600.0
2012-09-21 12:35:00,110.86,110.92,110.82,110.83,35700.0,110.86,110.92,110.82,110.83,35700.0
2012-09-21 12:40:00,110.82,110.93,110.82,110.91,16800.0,110.82,110.93,110.82,110.91,16800.0
2012-09-21 12:45:00,110.92,111.05,110.88,111.05,32500.0,110.92,111.05,110.88,111.05,32500.0
2012-09-21 12:50:00,111.05,111.17,111.05,111.14,36300.0,111.05,111.17,111.05,111.14,36300.0
2012-09-21 12:55:00,111.11,111.19,111.08,111.11,16900.0,111.11,111.19,111.08,111.11,16900.0
2012-09-21 13:00:00,111.11,111.22,111.11,111.22,29700.0,111.11,111.22,111.11,111.22,29700.0
2012-09-21 13:05:00,111.21,111.35,111.19,111.22,46200.0,111.21,111.35,111.19,111.22,46200.0
2012-09-21 13:10:00,111.23,111.46,111.22,111.4,49500.0,111.23,111.46,111.22,111.4,49500.0
2012-09-21 13:15:00,111.42,111.54,111.34,111.34,59000.0,111.42,111.54,111.34,111.34,59000.0
2012-09-21 13:20:00,111.35,111.41,111.31,111.39,48900.0,111.35,111.41,111.31,111.39,48900.0
2012-09-21 13:25:00,111.39,111.4,111.17,111.2,54000.0,111.39,111.4,111.17,111.2,54000.0
2012-09-21 13:30:00,111.18,111.23,111.15,111.22,18800.0,111.18,111.23,111.15,111.22,18800.0
2012-09-21 13:35:00,111.22,111.42,111.21,111.36,82100.0,111.22,111.42,111.21,111.36,82100.0
2012-09-21 13:40:00,111.35,111.47,111.34,111.42,53500.0,111.35,111.47,111.34,111.42,53500.0
2012-09-21 13:45:00,111.43,111.53,111.37,111.42,40300.0,111.43,111.53,111.37,111.42,40300.0
2012-09-21 13:50:00,111.4,111.51,111.34,111.5,53100.0,111.4,111.51,111.34,111.5,53100.0
2012-09-21 13:55:00,111.48,111.5,111.26,111.27,68900.0,111.48,111.5,111.26,111.27,68900.0
2012-09-21 14:00:00,111.27,111.34,111.07,111.26,65700.0,111.27,111.34,111.07,111.26,65700.0
2012-09-21 14:05:00,111.26,111.26,111.1,111.17,50700.0,111.26,111.26,111.1,111.17,50700.0
2012-09-21 14:10:00,111.16,111.23,111.13,111.13,24000.0,111.16,111.23,111.13,111.13,24000.0
2012-09-21 14:15:00,111.14,111.14,110.88,110.89,79900.0,111.14,111.14,110.88,110.89,79900.0
2012-09-21 14:20:00,110.94,110.97,110.7,110.75,59400.0,110.94,110.97,110.7,110.75,59400.0
2012-09-21 14:25:00,110.71,110.94,110.7,110.85,60300.0,110.71,110.94,110.7,110.85,60300.0
2012-09-21 14:30:00,110.85,110.96,110.73,110.91,71300.0,110.85,110.96,110.73,110.91,71300.0
2012-09-21 14:35:00,110.91,110.91,110.83,110.85,24900.0,110.91,110.91,110.83,110.85,24900.0
2012-09-21 14:40:00,110.85,111.08,110.85,111.02,63700.0,110.85,111.08,110.85,111.02,63700.0
2012-09-21 14:45:00,111.03,111.1,110.97,111.08,69100.0,111.03,111.1,110.97,111.08,69100.0
2012-09-21 14:50:00,111.08,111.08,110.93,110.97,74000.0,111.08,111.08,110.93,110.97,74000.0
2012-09-21 14:55:00,110.96,110.98,110.88,110.94,34900.0,110.96,110.98,110.88,110.94,34900.0
2012-09-21 15:00:00,110.94,111.01,110.86,110.98,74400.0,110.94,111.01,110.86,110.98,74400.0
2012-09-21 15:05:00,110.99,111.1,110.93,111.08,78400.0,110.99,111.1,110.93,111.08,78400.0
2012-09-21 15:10:00,111.1,111.29,111.02,111.29,54700.0,111.1,111.29,111.02,111.29,54700.0
2012-09-21 15:15:00,111.3,111.35,111.18,111.26,30100.0,111.3,111.35,111.18,111.26,30100.0
2012-09-21 15:20:00,111.24,111.31,111.17,111.28,52400.0,111.24,111.31,111.17,111.28,52400.0
2012-09-21 15:25:00,111.3,111.34,111.12,111.21,47900.0,111.3,111.34,111.12,111.21,47900.0
2012-09-21 15:30:00,111.21,111.21,111.0,111.08,41800.0,111.21,111.21,111.0,111.08,41800.0
2012-09-21 15:35:00,111.09,111.15,111.0,111.02,59300.0,111.09,111.15,111.0,111.02,59300.0
2012-09-21 15:40:00,111.03,111.17,111.02,111.04,47200.0,111.03,111.17,111.02,111.04,47200.0
2012-09-21 15:45:00,111.04,111.16,110.95,111.0,70300.0,111.04,111.16,110.95,111.0,70300.0
2012-09-21 15:50:00,111.0,111.18,110.97,111.01,133600.0,111.0,111.18,110.97,111.01,133600.0
2012-09-21 15:55:00,111.02,111.23,111.0,111.16,193200.0,111.02,111.23,111.0,111.16,193200.0
2012-09-24 09:30:00,110.2,112.2,110.15,112.11,281300.0,110.2,112.2,110.15,112.11,281300.0
2012-09-24 09:35:00,112.23,112.23,111.3,112.0,164300.0,112.23,112.23,111.3,112.0,164300.0
2012-09-24 09:40:00,112.0,112.18,111.83,112.0,72100.0,112.0,112.18,111.83,112.0,72100.0
2012-09-24 09:45:00,112.0,112.05,111.75,111.75,54700.0,112.0,112.05,111.75,111.75,54700.0
2012-09-24 09:50:00,111.77,112.04,111.76,112.02,69700.0,111.77,112.04,111.76,112.02,69700.0
2012-09-24 09:55:00,112.02,112.99,112.01,112.99,286800.0,112.02,112.99,112.01,112.99,286800.0
2012-09-24 10:00:00,112.99,113.28,112.99,113.27,114000.0,112.99,113.28,112.99,113.27,114000.0
2012-09-24 10:05:00,113.28,113.4,113.1,113.1,91100.0,113.28,113.4,113.1,113.1,91100.0
2012-09-24 10:10:00,113.15,113.3,113.01,113.07,97500.0,113.15,113.3,113.01,113.07,97500.0
2012-09-24 10:15:00,113.04,113.04,112.4,112.86,88600.0,113.04,113.04,112.4,112.86,88600.0
2012-09-24 10:20:00,112.85,112.93,112.46,112.49,64800.0,112.85,112.93,112.46,112.49,64800.0
2012-09-24 10:25:00,112.48,112.82,112.3,112.78,67200.0,112.48,112.82,112.3,112.78,67200.0
2012-09-24 10:30:00,112.71,113.0,112.7,112.98,59400.0,112.71,113.0,112.7,112.98,59400.0
2012-09-24 10:35:00,112.97,113.0,112.75,113.0,80800.0,112.97,113.0,112.75,113.0,80800.0
2012-09-24 10:40:00,112.99,113.1,112.9,112.99,61900.0,112.99,113.1,112.9,112.99,61900.0
2012-09-24 10:45:00,112.99,113.2,112.99,113.08,68400.0,112.99,113.2,112.99,113.08,68400.0
2012-09-24 10:50:00,113.08,113.3,113.05,113.2,40000.0,113.08,113.3,113.05,113.2,40000.0
2012-09-24 10:55:00,113.26,113.55,113.19,113.55,78800.0,113.26,113.55,113.19,113.55,78800.0
2012-09-24 11:00:00,113.55,113.71,113.5,113.61,66900.0,113.55,113.71,113.5,113.61,66900.0
2012-09-24 11:05:00,113.55,113.69,113.41,113.47,47100.0,113.55,113.69,113.41,113.47,47100.0
2012-09-24 11:10:00,113.48,113.5,113.21,113.36,84900.0,113.48,113.5,113.21,113.36,84900.0
2012-09-24 11:15:00,113.34,113.48,113.27,113.44,29800.0,113.34,113.48,113.27,113.44,29800.0
2012-09-24 11:20:00,113.47,113.6,113.47,113.55,23100.0,113.47,113.6,113.47,113.55,23100.0
2012-09-24 11:25:00,113.58,113.61,113.42,113.54,35100.0,113.58,113.61,113.42,113.54,35100.0
2012-09-24 11:30:00,113.49,113.65,113.49,113.63,30700.0,113.49,113.65,113.49,113.63,30700.0
2012-09-24 11:35:00,113.55,113.63,113.44,113.5,37300.0,113.55,113.63,113.44,113.5,37300.0
2012-09-24 11:40:00,113.48,113.48,113.21,113.28,56600.0,113.48,113.48,113.21,113.28,56600.0
2012-09-24 11:45:00,113.25,113.31,113.08,113.2,48700.0,113.25,113.31,113.08,113.2,48700.0
2012-09-24 11:50:00,113.21,113.24,113.07,113.17,16500.0,113.21,113.24,113.07,113.17,16500.0
2012-09-24 11:55:00,113.16,113.25,113.07,113.25,12700.0,113.16,113.25,113.07,113.25,12700.0
2012-09-24 12:00:00,113.24,113.24,113.07,113.09,13600.0,113.24,113.24,113.07,113.09,13600.0
2012-09-24 12:05:00,113.09,113.24,113.05,113.22,26300.0,113.09,113.24,113.05,113.22,26300.0
2012-09-24 12:10:00,113.23,113.25,113.14,113.2,26300.0,113.23,113.25,113.14,113.2,26300.0
2012-09-24 12:15:00,113.22,113.34,113.2,113.28,30300.0,113.22,113.34,113.2,113.28,30300.0
2012-09-24 12:20:00,113.3,113.5,113.28,113.34,24800.0,113.3,113.5,113.28,113.34,24800.0
2012-09-24 12:25:00,113.34,113.52,113.34,113.42,20200.0,113.34,113.52,113.34,113.42,20200.0
2012-09-24 12:30:00,113.44,113.47,113.26,113.29,26500.0,113.44,113.47,113.26,113.29,26500.0
2012-09-24 12:35:00,113.29,113.45,113.29,113.45,36000.0,113.29,113.45,113.29,113.45,36000.0
2012-09-24 12:40:00,113.43,113.48,113.31,113.46,35800.0,113.43,113.48,113.31,113.46,35800.0
2012-09-24 12:45:00,113.41,113.5,113.33,113.33,22300.0,113.41,113.5,113.33,113.33,22300.0
2012-09-24 12:50:00,113.33,113.37,113.23,113.31,14400.0,113.33,113.37,113.23,113.31,14400.0
2012-09-24 12:55:00,113.31,113.34,113.24,113.34,31200.0,113.31,113.34,113.24,113.34,31200.0
2012-09-24 13:00:00,113.36,113.43,113.22,113.28,29500.0,113.36,113.43,113.22,113.28,29500.0
2012-09-24 13:05:00,113.27,113.38,113.23,113.3,41600.0,113.27,113.38,113.23,113.3,41600.0
2012-09-24 13:10:00,113.31,113.5,113.31,113.44,58600.0,113.31,113.5,113.31,113.44,58600.0
2012-09-24 13:15:00,113.45,113.46,113.27,113.34,43300.0,113.45,113.46,113.27,113.34,43300.0
2012-09-24 13:20:00,113.34,113.45,113.27,113.37,94100.0,113.34,113.45,113.27,113.37,94100.0
2012-09-24 13:25:00,113.38,113.43,113.21,113.23,49200.0,113.38,113.43,113.21,113.23,49200.0
2012-09-24 13:30:00,113.24,113.28,113.08,113.15,44700.0,113.24,113.28,113.08,113.15,44700.0
2012-09-24 13:35:00,113.13,113.13,112.86,112.87,50200.0,113.13,113.13,112.86,112.87,50200.0
2012-09-24 13:40:00,112.87,112.92,112.77,112.78,34100.0,112.87,112.92,112.77,112.78,34100.0
2012-09-24 13:45:00,112.81,112.87,112.7,112.82,75900.0,112.81,112.87,112.7,112.82,75900.0
2012-09-24 13:50:00,112.8,112.97,112.78,112.96,61200.0,112.8,112.97,112.78,112.96,61200.0
2012-09-24 13:55:00,112.96,113.07,112.85,112.89,47800.0,112.96,113.07,112.85,112.89,47800.0
2012-09-24 14:00:00,112.9,112.98,112.86,112.93,20200.0,112.9,112.98,112.86,112.93,20200.0
2012-09-24 14:05:00,112.93,113.0,112.92,112.98,53100.0,112.93,113.0,112.92,112.98,53100.0
2012-09-24 14:10:00,112.99,113.03,112.9,112.9,41400.0,112.99,113.03,112.9,112.9,41400.0
2012-09-24 14:15:00,112.91,113.0,112.85,112.96,49600.0,112.91,113.0,112.85,112.96,49600.0
2012-09-24 14:20:00,112.94,113.08,112.92,113.05,131500.0,112.94,113.08,112.92,113.05,131500.0
2012-09-24 14:25:00,113.05,113.27,113.02,113.24,91000.0,113.05,113.27,113.02,113.24,91000.0
2012-09-24 14:30:00,113.25,113.28,113.21,113.24,17200.0,113.25,113.28,113.21,113.24,17200.0
2012-09-24 14:35:00,113.24,113.31,113.23,113.25,25500.0,113.24,113.31,113.23,113.25,25500.0
2012-09-24 14:40:00,113.26,113.28,113.09,113.17,25000.0,113.26,113.28,113.09,113.17,25000.0
2012-09-24 14:45:00,113.18,113.25,113.08,113.08,16100.0,113.18,113.25,113.08,113.08,16100.0
2012-09-24 14:50:00,113.06,113.32,113.03,113.32,33100.0,113.06,113.32,113.03,113.32,33100.0
2012-09-24 14:55:00,113.31,113.38,113.27,113.34,21100.0,113.31,113.38,113.27,113.34,21100.0
2012-09-24 15:00:00,113.34,113.43,113.23,113.23,46800.0,113.34,113.43,113.23,113.23,46800.0
2012-09-24 15:05:00,113.25,113.37,113.15,113.37,54400.0,113.25,113.37,113.15,113.37,54400.0
2012-09-24 15:10:00,113.29,113.37,113.23,113.33,25400.0,113.29,113.37,113.23,113.33,25400.0
2012-09-24 15:15:00,113.34,113.41,113.25,113.29,68400.0,113.34,113.41,113.25,113.29,68400.0
2012-09-24 15:20:00,113.29,113.35,113.17,113.22,47100.0,113.29,113.35,113.17,113.22,47100.0
2012-09-24 15:25:00,113.27,113.4,113.24,113.36,55800.0,113.27,113.4,113.24,113.36,55800.0
2012-09-24 15:30:00,113.35,113.36,113.24,113.3,24600.0,113.35,113.36,113.24,113.3,24600.0
2012-09-24 15:35:00,113.32,113.4,113.22,113.22,38400.0,113.32,113.4,113.22,113.22,38400.0
2012-09-24 15:40:00,113.22,113.27,113.12,113.19,53600.0,113.22,113.27,113.12,113.19,53600.0
2012-09-24 15:45:00,113.21,113.25,113.09,113.19,38800.0,113.21,113.25,113.09,113.19,38800.0
2012-09-24 15:50:00,113.18,113.2,113.06,113.17,70300.0,113.18,113.2,113.06,113.17,70300.0
2012-09-24 15:55:00,113.15,113.33,113.12,113.21,129600.0,113.15,113.33,113.12,113.21,129600.0
2012-09-25 09:30:00,113.5,114.23,112.68,112.95,257800.0,113.5,114.23,112.68,112.95,257800.0
2012-09-25 09:35:00,112.89,113.6,112.89,113.58,110600.0,112.89,113.6,112.89,113.58,110600.0
2012-09-25 09:40:00,113.57,113.6,113.2,113.29,69400.0,113.57,113.6,113.2,113.29,69400.0
2012-09-25 09:45:00,113.22,113.47,113.0,113.35,54700.0,113.22,113.47,113.0,113.35,54700.0
2012-09-25 09:50:00,113.32,113.44,113.2,113.43,40700.0,113.32,113.44,113.2,113.43,40700.0
2012-09-25 09:55:00,113.4,113.43,113.11,113.19,32500.0,113.4,113.43,113.11,113.19,32500.0
2012-09-25 10:00:00,113.19,113.6,113.18,113.54,67200.0,113.19,113.6,113.18,113.54,67200.0
2012-09-25 10:05:00,113.59,113.98,113.59,113.94,125700.0,113.59,113.98,113.59,113.94,125700.0
2012-09-25 10:10:00,113.94,114.21,113.87,114.0,105500.0,113.94,114.21,113.87,114.0,105500.0
2012-09-25 10:15:00,114.01,114.2,113.98,114.01,66000.0,114.01,114.2,113.98,114.01,66000.0
2012-09-25 10:20:00,114.02,114.1,113.96,114.09,58800.0,114.02,114.1,113.96,114.09,58800.0
2012-09-25 10:25:00,114.06,114.18,113.91,114.1,62300.0,114.06,114.18,113.91,114.1,62300.0
2012-09-25 10:30:00,114.08,114.53,114.06,114.13,120500.0,114.08,114.53,114.06,114.13,120500.0
2012-09-25 10:35:00,114.13,114.39,114.05,114.36,41500.0,114.13,114.39,114.05,114.36,41500.0
2012-09-25 10:40:00,114.35,114.61,114.28,114.49,64600.0,114.35,114.61,114.28,114.49,64600.0
2012-09-25 10:45:00,114.48,114.79,114.46,114.78,79300.0,114.48,114.79,114.46,114.78,79300.0
2012-09-25 10:50:00,114.79,114.92,114.68,114.83,123600.0,114.79,114.92,114.68,114.83,123600.0
2012-09-25 10:55:00,114.8,114.85,114.58,114.66,62100.0,114.8,114.85,114.58,114.66,62100.0
2012-09-25 11:00:00,114.68,114.93,114.68,114.92,65700.0,114.68,114.93,114.68,114.92,65700.0
2012-09-25 11:05:00,114.92,115.39,114.91,115.38,308500.0,114.92,115.39,114.91,115.38,308500.0
2012-09-25 11:10:00,115.39,115.75,115.31,115.65,186900.0,115.39,115.75,115.31,115.65,186900.0
2012-09-25 11:15:00,115.66,115.79,115.58,115.72,113100.0,115.66,115.79,115.58,115.72,113100.0
2012-09-25 11:20:00,115.66,115.73,115.23,115.23,84500.0,115.66,115.73,115.23,115.23,84500.0
2012-09-25 11:25:00,115.23,115.45,115.13,115.21,80400.0,115.23,115.45,115.13,115.21,80400.0
2012-09-25 11:30:00,115.24,115.3,115.14,115.26,31300.0,115.24,115.3,115.14,115.26,31300.0
2012-09-25 11:35:00,115.27,115.28,115.13,115.17,43200.0,115.27,115.28,115.13,115.17,43200.0
2012-09-25 11:40:00,115.15,115.15,114.84,114.9,62000.0,115.15,115.15,114.84,114.9,62000.0
2012-09-25 11:45:00,114.9,114.9,114.61,114.69,81900.0,114.9,114.9,114.61,114.69,81900.0
2012-09-25 11:50:00,114.71,114.9,114.65,114.8,59000.0,114.71,114.9,114.65,114.8,59000.0
2012-09-25 11:55:00,114.74,114.86,114.66,114.81,24300.0,114.74,114.86,114.66,114.81,24300.0
2012-09-25 12:00:00,114.82,115.06,114.79,114.91,41000.0,114.82,115.06,114.79,114.91,41000.0
2012-09-25 12:05:00,114.84,114.9,114.61,114.67,46200.0,114.84,114.9,114.61,114.67,46200.0
2012-09-25 12:10:00,114.67,114.74,114.56,114.58,68500.0,114.67,114.74,114.56,114.58,68500.0
2012-09-25 12:15:00,114.59,114.65,114.39,114.55,138300.0,114.59,114.65,114.39,114.55,138300.0
2012-09-25 12:20:00,114.52,114.58,114.36,114.38,93100.0,114.52,114.58,114.36,114.38,93100.0
2012-09-25 12:25:00,114.38,114.57,114.25,114.49,92400.0,114.38,114.57,114.25,114.49,92400.0
2012-09-25 12:30:00,114.49,114.52,114.3,114.41,25000.0,114.49,114.52,114.3,114.41,25000.0
2012-09-25 12:35:00,114.4,114.4,114.05,114.06,106900.0,114.4,114.4,114.05,114.06,106900.0
2012-09-25 12:40:00,114.06,114.2,113.91,114.02,94500.0,114.06,114.2,113.91,114.02,94500.0
2012-09-25 12:45:00,114.01,114.11,113.96,114.04,91700.0,114.01,114.11,113.96,114.04,91700.0
2012-09-25 12:50:00,114.05,114.06,113.91,113.96,64800.0,114.05,114.06,113.91,113.96,64800.0
2012-09-25 12:55:00,113.99,114.21,113.97,114.13,51600.0,113.99,114.21,113.97,114.13,51600.0
2012-09-25 13:00:00,114.15,114.2,114.04,114.17,85500.0,114.15,114.2,114.04,114.17,85500.0
2012-09-25 13:05:00,114.2,114.33,114.15,114.15,37100.0,114.2,114.33,114.15,114.15,37100.0
2012-09-25 13:10:00,114.15,114.39,114.12,114.35,47300.0,114.15,114.39,114.12,114.35,47300.0
2012-09-25 13:15:00,114.38,114.48,114.25,114.28,35800.0,114.38,114.48,114.25,114.28,35800.0
2012-09-25 13:20:00,114.25,114.56,114.25,114.54,36300.0,114.25,114.56,114.25,114.54,36300.0
2012-09-25 13:25:00,114.5,114.56,114.45,114.52,29900.0,114.5,114.56,114.45,114.52,29900.0
2012-09-25 13:30:00,114.51,114.77,114.47,114.77,51300.0,114.51,114.77,114.47,114.77,51300.0
2012-09-25 13:35:00,114.77,114.79,114.66,114.68,38200.0,114.77,114.79,114.66,114.68,38200.0
2012-09-25 13:40:00,114.67,114.73,114.31,114.32,40500.0,114.67,114.73,114.31,114.32,40500.0
2012-09-25 13:45:00,114.32,114.42,114.27,114.27,56700.0,114.32,114.42,114.27,114.27,56700.0
2012-09-25 13:50:00,114.29,114.43,114.06,114.08,76700.0,114.29,114.43,114.06,114.08,76700.0
2012-09-25 13:55:00,114.06,114.11,113.96,114.09,74500.0,114.06,114.11,113.96,114.09,74500.0
2012-09-25 14:00:00,114.06,114.11,113.87,113.89,77700.0,114.06,114.11,113.87,113.89,77700.0
2012-09-25 14:05:00,113.91,114.0,113.82,113.96,43800.0,113.91,114.0,113.82,113.96,43800.0
2012-09-25 14:10:00,113.96,114.27,113.93,114.15,100400.0,113.96,114.27,113.93,114.15,100400.0
2012-09-25 14:15:00,114.15,114.39,113.99,114.11,104800.0,114.15,114.39,113.99,114.11,104800.0
2012-09-25 14:20:00,114.03,114.1,113.89,114.1,53000.0,114.03,114.1,113.89,114.1,53000.0
2012-09-25 14:25:00,114.08,114.18,114.0,114.12,55000.0,114.08,114.18,114.0,114.12,55000.0
2012-09-25 14:30:00,114.1,114.12,113.96,114.05,37500.0,114.1,114.12,113.96,114.05,37500.0
2012-09-25 14:35:00,114.04,114.09,113.97,114.07,39000.0,114.04,114.09,113.97,114.07,39000.0
2012-09-25 14:40:00,114.05,114.06,113.93,113.97,44100.0,114.05,114.06,113.93,113.97,44100.0
2012-09-25 14:45:00,113.96,113.98,113.75,113.76,82000.0,113.96,113.98,113.75,113.76,82000.0
2012-09-25 14:50:00,113.75,113.83,113.63,113.71,78100.0,113.75,113.83,113.63,113.71,78100.0
2012-09-25 14:55:00,113.71,113.71,112.96,112.99,138500.0,113.71,113.71,112.96,112.99,138500.0
2012-09-25 15:00:00,112.96,113.14,112.77,113.09,163600.0,112.96,113.14,112.77,113.09,163600.0
2012-09-25 15:05:00,113.1,113.11,112.71,112.72,104100.0,113.1,113.11,112.71,112.72,104100.0
2012-09-25 15:10:00,112.73,112.76,112.05,112.68,131100.0,112.73,112.76,112.05,112.68,131100.0
2012-09-25 15:15:00,112.67,112.71,112.39,112.55,70600.0,112.67,112.71,112.39,112.55,70600.0
2012-09-25 15:20:00,112.55,113.14,112.51,112.97,85100.0,112.55,113.14,112.51,112.97,85100.0
2012-09-25 15:25:00,112.97,113.14,112.71,112.86,119000.0,112.97,113.14,112.71,112.86,119000.0
2012-09-25 15:30:00,112.85,113.0,112.8,113.0,54700.0,112.85,113.0,112.8,113.0,54700.0
2012-09-25 15:35:00,113.02,113.33,112.59,112.59,94700.0,113.02,113.33,112.59,112.59,94700.0
2012-09-25 15:40:00,112.59,112.75,112.45,112.74,54400.0,112.59,112.75,112.45,112.74,54400.0
2012-09-25 15:45:00,112.72,112.83,112.56,112.66,77300.0,112.72,112.83,112.56,112.66,77300.0
2012-09-25 15:50:00,112.62,112.63,112.36,112.59,95000.0,112.62,112.63,112.36,112.59,95000.0
2012-09-25 15:55:00,112.59,112.62,112.41,112.43,112100.0,112.59,112.62,112.41,112.43,112100.0
2012-09-26 09:30:00,111.13,112.8,110.8,112.74,234000.0,111.13,112.8,110.8,112.74,234000.0
2012-09-26 09:35:00,112.77,112.79,112.0,112.79,93600.0,112.77,112.79,112.0,112.79,93600.0
2012-09-26 09:40:00,112.78,113.2,112.06,113.09,147300.0,112.78,113.2,112.06,113.09,147300.0
2012-09-26 09:45:00,113.01,113.14,112.38,112.9,100300.0,113.01,113.14,112.38,112.9,100300.0
2012-09-26 09:50:00,112.91,113.6,112.86,113.6,103400.0,112.91,113.6,112.86,113.6,103400.0
2012-09-26 09:55:00,113.6,113.88,113.31,113.62,95000.0,113.6,113.88,113.31,113.62,95000.0
2012-09-26 10:00:00,113.52,113.58,113.0,113.46,113900.0,113.52,113.58,113.0,113.46,113900.0
2012-09-26 10:05:00,113.45,113.47,112.82,112.95,162300.0,113.45,113.47,112.82,112.95,162300.0
2012-09-26 10:10:00,112.87,113.29,112.71,113.0,103500.0,112.87,113.29,112.71,113.0,103500.0
2012-09-26 10:15:00,113.05,113.19,112.83,112.9,39000.0,113.05,113.19,112.83,112.9,39000.0
2012-09-26 10:20:00,112.92,113.3,112.54,112.61,93900.0,112.92,113.3,112.54,112.61,93900.0
2012-09-26 10:25:00,112.61,112.71,112.05,112.06,85500.0,112.61,112.71,112.05,112.06,85500.0
2012-09-26 10:30:00,112.09,112.51,112.08,112.3,48700.0,112.09,112.51,112.08,112.3,48700.0
2012-09-26 10:35:00,112.33,112.33,111.67,111.82,79900.0,112.33,112.33,111.67,111.82,79900.0
2012-09-26 10:40:00,111.91,112.11,111.85,112.0,56600.0,111.91,112.11,111.85,112.0,56600.0
2012-09-26 10:45:00,112.0,112.03,111.6,111.71,66300.0,112.0,112.03,111.6,111.71,66300.0
2012-09-26 10:50:00,111.71,112.08,111.71,111.99,49800.0,111.71,112.08,111.71,111.99,49800.0
2012-09-26 10:55:00,111.95,112.01,111.52,111.53,41400.0,111.95,112.01,111.52,111.53,41400.0
2012-09-26 11:00:00,111.59,112.15,111.5,111.75,67700.0,111.59,112.15,111.5,111.75,67700.0
2012-09-26 11:05:00,111.72,112.08,111.7,111.89,32400.0,111.72,112.08,111.7,111.89,32400.0
2012-09-26 11:10:00,111.9,111.99,111.72,111.88,21100.0,111.9,111.99,111.72,111.88,21100.0
2012-09-26 11:15:00,111.91,112.03,111.83,111.9,50700.0,111.91,112.03,111.83,111.9,50700.0
2012-09-26 11:20:00,111.86,111.88,111.66,111.7,47800.0,111.86,111.88,111.66,111.7,47800.0
2012-09-26 11:25:00,111.7,112.13,111.65,112.12,105000.0,111.7,112.13,111.65,112.12,105000.0
2012-09-26 11:30:00,112.13,112.26,111.74,111.77,61100.0,112.13,112.26,111.74,111.77,61100.0
2012-09-26 11:35:00,111.75,111.89,111.68,111.84,16900.0,111.75,111.89,111.68,111.84,16900.0
2012-09-26 11:40:00,111.79,111.89,111.74,111.85,20900.0,111.79,111.89,111.74,111.85,20900.0
2012-09-26 11:45:00,111.91,112.15,111.9,112.1,51300.0,111.91,112.15,111.9,112.1,51300.0
2012-09-26 11:50:00,112.12,112.2,111.95,112.2,46700.0,112.12,112.2,111.95,112.2,46700.0
2012-09-26 11:55:00,112.19,112.36,112.07,112.15,37200.0,112.19,112.36,112.07,112.15,37200.0
2012-09-26 12:00:00,112.1,112.48,112.06,112.46,29300.0,112.1,112.48,112.06,112.46,29300.0
2012-09-26 12:05:00,112.47,112.61,112.33,112.41,70300.0,112.47,112.61,112.33,112.41,70300.0
2012-09-26 12:10:00,112.37,112.56,112.25,112.5,48300.0,112.37,112.56,112.25,112.5,48300.0
2012-09-26 12:15:00,112.46,112.5,112.34,112.36,28100.0,112.46,112.5,112.34,112.36,28100.0
2012-09-26 12:20:00,112.39,112.54,112.35,112.49,41800.0,112.39,112.54,112.35,112.49,41800.0
2012-09-26 12:25:00,112.43,112.56,112.43,112.48,24000.0,112.43,112.56,112.43,112.48,24000.0
2012-09-26 12:30:00,112.46,112.57,112.43,112.51,27400.0,112.46,112.57,112.43,112.51,27400.0
2012-09-26 12:35:00,112.51,112.65,112.49,112.51,27000.0,112.51,112.65,112.49,112.51,27000.0
2012-09-26 12:40:00,112.49,112.59,112.43,112.45,26800.0,112.49,112.59,112.43,112.45,26800.0
2012-09-26 12:45:00,112.5,112.6,112.44,112.5,34100.0,112.5,112.6,112.44,112.5,34100.0
2012-09-26 12:50:00,112.48,112.6,112.35,112.59,43100.0,112.48,112.6,112.35,112.59,43100.0
2012-09-26 12:55:00,112.6,113.13,112.6,113.1,86900.0,112.6,113.13,112.6,113.1,86900.0
2012-09-26 13:00:00,113.13,113.18,112.95,113.04,61700.0,113.13,113.18,112.95,113.04,61700.0
2012-09-26 13:05:00,113.05,113.05,112.8,112.91,53900.0,113.05,113.05,112.8,112.91,53900.0
2012-09-26 13:10:00,112.93,113.01,112.8,112.83,42500.0,112.93,113.01,112.8,112.83,42500.0
2012-09-26 13:15:00,112.88,113.2,112.88,113.17,45000.0,112.88,113.2,112.88,113.17,45000.0
2012-09-26 13:20:00,113.18,113.35,113.06,113.18,56000.0,113.18,113.35,113.06,113.18,56000.0
2012-09-26 13:25:00,113.2,113.34,113.05,113.32,66000.0,113.2,113.34,113.05,113.32,66000.0
2012-09-26 13:30:00,113.32,113.45,113.12,113.34,60700.0,113.32,113.45,113.12,113.34,60700.0
2012-09-26 13:35:00,113.36,113.36,113.22,113.26,32000.0,113.36,113.36,113.22,113.26,32000.0
2012-09-26 13:40:00,113.29,113.33,113.16,113.2,37300.0,113.29,113.33,113.16,113.2,37300.0
2012-09-26 13:45:00,113.26,113.3,112.75,112.83,49100.0,113.26,113.3,112.75,112.83,49100.0
2012-09-26 13:50:00,112.81,113.1,112.81,112.84,36800.0,112.81,113.1,112.81,112.84,36800.0
2012-09-26 13:55:00,112.87,112.89,112.36,112.5,53800.0,112.87,112.89,112.36,112.5,53800.0
2012-09-26 14:00:00,112.47,112.78,112.36,112.55,23200.0,112.47,112.78,112.36,112.55,23200.0
2012-09-26 14:05:00,112.57,112.76,112.54,112.68,28600.0,112.57,112.76,112.54,112.68,28600.0
2012-09-26 14:10:00,112.64,112.87,112.6,112.62,30500.0,112.64,112.87,112.6,112.62,30500.0
2012-09-26 14:15:00,112.64,112.79,112.6,112.72,25700.0,112.64,112.79,112.6,112.72,25700.0
2012-09-26 14:20:00,112.72,112.85,112.66,112.85,21600.0,112.72,112.85,112.66,112.85,21600.0
2012-09-26 14:25:00,112.85,113.05,112.54,112.57,47500.0,112.85,113.05,112.54,112.57,47500.0
2012-09-26 14:30:00,112.61,112.61,112.41,112.55,27900.0,112.61,112.61,112.41,112.55,27900.0
2012-09-26 14:35:00,112.55,112.59,112.31,112.32,15400.0,112.55,112.59,112.31,112.32,15400.0
2012-09-26 14:40:00,112.33,112.37,112.21,112.24,19700.0,112.33,112.37,112.21,112.24,19700.0
2012-09-26 14:45:00,112.21,112.46,112.14,112.38,34600.0,112.21,112.46,112.14,112.38,34600.0
2012-09-26 14:50:00,112.37,112.59,112.36,112.55,30000.0,112.37,112.59,112.36,112.55,30000.0
2012-09-26 14:55:00,112.54,112.59,112.36,112.46,22100.0,112.54,112.59,112.36,112.46,22100.0
2012-09-26 15:00:00,112.47,112.47,112.14,112.18,27900.0,112.47,112.47,112.14,112.18,27900.0
2012-09-26 15:05:00,112.13,112.17,111.81,111.89,47500.0,112.13,112.17,111.81,111.89,47500.0
2012-09-26 15:10:00,111.89,112.1,111.76,111.82,68800.0,111.89,112.1,111.76,111.82,68800.0
2012-09-26 15:15:00,111.82,112.05,111.75,112.01,49000.0,111.82,112.05,111.75,112.01,49000.0
2012-09-26 15:20:00,111.97,112.27,111.97,111.98,57400.0,111.97,112.27,111.97,111.98,57400.0
2012-09-26 15:25:00,111.98,112.12,111.9,111.9,59800.0,111.98,112.12,111.9,111.9,59800.0
2012-09-26 15:30:00,111.9,112.01,111.7,111.91,61700.0,111.9,112.01,111.7,111.91,61700.0
2012-09-26 15:35:00,111.89,112.05,111.75,111.92,46400.0,111.89,112.05,111.75,111.92,46400.0
2012-09-26 15:40:00,112.02,112.19,111.84,112.16,50000.0,112.02,112.19,111.84,112.16,50000.0
2012-09-26 15:45:00,112.14,112.2,111.92,111.97,48200.0,112.14,112.2,111.92,111.97,48200.0
2012-09-26 15:50:00,111.93,112.1,111.9,112.0,82300.0,111.93,112.1,111.9,112.0,82300.0
2012-09-26 15:55:00,111.99,112.2,111.95,112.19,92800.0,111.99,112.2,111.95,112.19,92800.0
2012-09-27 09:30:00,113.21,113.95,113.21,113.88,192800.0,113.21,113.95,113.21,113.88,192800.0
2012-09-27 09:35:00,113.87,114.05,113.4,113.52,134400.0,113.87,114.05,113.4,113.52,134400.0
2012-09-27 09:40:00,113.51,113.57,112.89,113.16,100600.0,113.51,113.57,112.89,113.16,100600.0
2012-09-27 09:45:00,113.18,113.33,113.05,113.24,51500.0,113.18,113.33,113.05,113.24,51500.0
2012-09-27 09:50:00,113.24,113.58,113.2,113.25,100700.0,113.24,113.58,113.2,113.25,100700.0
2012-09-27 09:55:00,113.23,113.4,113.11,113.26,62200.0,113.23,113.4,113.11,113.26,62200.0
2012-09-27 10:00:00,113.2,113.49,113.03,113.09,59200.0,113.2,113.49,113.03,113.09,59200.0
2012-09-27 10:05:00,113.13,113.13,112.81,113.0,143600.0,113.13,113.13,112.81,113.0,143600.0
2012-09-27 10:10:00,113.03,113.4,112.95,113.22,126800.0,113.03,113.4,112.95,113.22,126800.0
2012-09-27 10:15:00,113.25,113.3,113.05,113.15,67900.0,113.25,113.3,113.05,113.15,67900.0
2012-09-27 10:20:00,113.19,113.3,113.06,113.27,55500.0,113.19,113.3,113.06,113.27,55500.0
2012-09-27 10:25:00,113.21,113.5,113.21,113.48,58200.0,113.21,113.5,113.21,113.48,58200.0
2012-09-27 10:30:00,113.44,113.6,113.31,113.59,66400.0,113.44,113.6,113.31,113.59,66400.0
2012-09-27 10:35:00,113.56,113.57,113.33,113.48,25900.0,113.56,113.57,113.33,113.48,25900.0
2012-09-27 10:40:00,113.45,113.57,113.42,113.5,28600.0,113.45,113.57,113.42,113.5,28600.0
2012-09-27 10:45:00,113.49,113.54,113.4,113.5,43800.0,113.49,113.54,113.4,113.5,43800.0
2012-09-27 10:50:00,113.5,113.54,113.4,113.44,59600.0,113.5,113.54,113.4,113.44,59600.0
2012-09-27 10:55:00,113.44,113.6,113.34,113.35,42500.0,113.44,113.6,113.34,113.35,42500.0
2012-09-27 11:00:00,113.35,113.49,113.35,113.38,25700.0,113.35,113.49,113.35,113.38,25700.0
2012-09-27 11:05:00,113.4,113.4,113.11,113.12,54800.0,113.4,113.4,113.11,113.12,54800.0
2012-09-27 11:10:00,113.13,113.13,112.96,113.07,53600.0,113.13,113.13,112.96,113.07,53600.0
2012-09-27 11:15:00,113.09,113.19,113.02,113.02,28300.0,113.09,113.19,113.02,113.02,28300.0
2012-09-27 11:20:00,113.04,113.12,112.98,113.04,43400.0,113.04,113.12,112.98,113.04,43400.0
2012-09-27 11:25:00,113.01,113.37,113.0,113.37,44700.0,113.01,113.37,113.0,113.37,44700.0
2012-09-27 11:30:00,113.39,113.39,113.08,113.15,22100.0,113.39,113.39,113.08,113.15,22100.0
2012-09-27 11:35:00,113.09,113.23,113.07,113.12,24400.0,113.09,113.23,113.07,113.12,24400.0
2012-09-27 11:40:00,113.14,113.21,113.07,113.1,35200.0,113.14,113.21,113.07,113.1,35200.0
2012-09-27 11:45:00,113.08,113.17,113.06,113.17,13100.0,113.08,113.17,113.06,113.17,13100.0
2012-09-27 11:50:00,113.16,113.39,113.1,113.33,33700.0,113.16,113.39,113.1,113.33,33700.0
2012-09-27 11:55:00,113.36,113.5,113.34,113.5,59200.0,113.36,113.5,113.34,113.5,59200.0
2012-09-27 12:00:00,113.5,113.9,113.43,113.88,75400.0,113.5,113.9,113.43,113.88,75400.0
2012-09-27 12:05:00,113.88,113.95,113.83,113.89,36300.0,113.88,113.95,113.83,113.89,36300.0
2012-09-27 12:10:00,113.9,114.01,113.58,113.6,95200.0,113.9,114.01,113.58,113.6,95200.0
2012-09-27 12:15:00,113.63,113.7,113.55,113.55,25800.0,113.63,113.7,113.55,113.55,25800.0
2012-09-27 12:20:00,113.56,113.59,113.42,113.58,31300.0,113.56,113.59,113.42,113.58,31300.0
2012-09-27 12:25:00,113.59,113.97,113.59,113.84,76400.0,113.59,113.97,113.59,113.84,76400.0
2012-09-27 12:30:00,113.79,113.88,113.6,113.71,44100.0,113.79,113.88,113.6,113.71,44100.0
2012-09-27 12:35:00,113.72,113.96,113.7,113.95,46900.0,113.72,113.96,113.7,113.95,46900.0
2012-09-27 12:40:00,113.95,113.95,113.77,113.92,27300.0,113.95,113.95,113.77,113.92,27300.0
2012-09-27 12:45:00,113.92,114.0,113.91,113.93,47400.0,113.92,114.0,113.91,113.93,47400.0
2012-09-27 12:50:00,113.9,114.0,113.87,113.88,35700.0,113.9,114.0,113.87,113.88,35700.0
2012-09-27 12:55:00,113.9,114.37,113.9,114.35,103900.0,113.9,114.37,113.9,114.35,103900.0
2012-09-27 13:00:00,114.35,114.52,114.35,114.47,46600.0,114.35,114.52,114.35,114.47,46600.0
2012-09-27 13:05:00,114.47,114.54,114.31,114.31,55200.0,114.47,114.54,114.31,114.31,55200.0
2012-09-27 13:10:00,114.32,114.39,113.86,113.92,242600.0,114.32,114.39,113.86,113.92,242600.0
2012-09-27 13:15:00,113.91,114.0,113.44,113.65,75600.0,113.91,114.0,113.44,113.65,75600.0
2012-09-27 13:20:00,113.7,113.74,113.56,113.71,16800.0,113.7,113.74,113.56,113.71,16800.0
2012-09-27 13:25:00,113.72,113.9,113.72,113.75,20700.0,113.72,113.9,113.72,113.75,20700.0
2012-09-27 13:30:00,113.75,113.85,113.73,113.78,19500.0,113.75,113.85,113.73,113.78,19500.0
2012-09-27 13:35:00,113.8,114.08,113.79,114.05,25500.0,113.8,114.08,113.79,114.05,25500.0
2012-09-27 13:40:00,114.05,114.17,113.72,113.74,74700.0,114.05,114.17,113.72,113.74,74700.0
2012-09-27 13:45:00,113.75,113.95,113.74,113.94,32900.0,113.75,113.95,113.74,113.94,32900.0
2012-09-27 13:50:00,113.91,114.0,113.79,113.87,38300.0,113.91,114.0,113.79,113.87,38300.0
2012-09-27 13:55:00,113.91,114.09,113.81,113.87,63000.0,113.91,114.09,113.81,113.87,63000.0
2012-09-27 14:00:00,113.88,113.9,113.71,113.75,57900.0,113.88,113.9,113.71,113.75,57900.0
2012-09-27 14:05:00,113.76,114.04,113.74,113.97,21400.0,113.76,114.04,113.74,113.97,21400.0
2012-09-27 14:10:00,113.92,114.32,113.91,114.32,47800.0,113.92,114.32,113.91,114.32,47800.0
2012-09-27 14:15:00,114.31,114.37,114.22,114.28,34300.0,114.31,114.37,114.22,114.28,34300.0
2012-09-27 14:20:00,114.29,114.32,114.23,114.27,42900.0,114.29,114.32,114.23,114.27,42900.0
2012-09-27 14:25:00,114.26,114.28,114.06,114.18,69000.0,114.26,114.28,114.06,114.18,69000.0
2012-09-27 14:30:00,114.21,114.58,114.19,114.5,82100.0,114.21,114.58,114.19,114.5,82100.0
2012-09-27 14:35:00,114.53,114.58,114.45,114.5,49000.0,114.53,114.58,114.45,114.5,49000.0
2012-09-27 14:40:00,114.5,114.57,114.46,114.57,40200.0,114.5,114.57,114.46,114.57,40200.0
2012-09-27 14:45:00,114.55,114.55,114.24,114.34,29100.0,114.55,114.55,114.24,114.34,29100.0
2012-09-27 14:50:00,114.31,114.43,114.1,114.15,58000.0,114.31,114.43,114.1,114.15,58000.0
2012-09-27 14:55:00,114.15,114.24,114.08,114.09,28600.0,114.15,114.24,114.08,114.09,28600.0
2012-09-27 15:00:00,114.1,114.4,114.09,114.25,55400.0,114.1,114.4,114.09,114.25,55400.0
2012-09-27 15:05:00,114.21,114.32,114.13,114.14,27600.0,114.21,114.32,114.13,114.14,27600.0
2012-09-27 15:10:00,114.1,114.24,114.1,114.19,19100.0,114.1,114.24,114.1,114.19,19100.0
2012-09-27 15:15:00,114.19,114.2,114.1,114.15,24800.0,114.19,114.2,114.1,114.15,24800.0
2012-09-27 15:20:00,114.15,114.3,114.14,114.29,43000.0,114.15,114.3,114.14,114.29,43000.0
2012-09-27 15:25:00,114.3,114.48,114.26,114.41,56000.0,114.3,114.48,114.26,114.41,56000.0
2012-09-27 15:30:00,114.42,114.63,114.26,114.63,56500.0,114.42,114.63,114.26,114.63,56500.0
2012-09-27 15:35:00,114.65,114.7,114.53,114.61,52300.0,114.65,114.7,114.53,114.61,52300.0
2012-09-27 15:40:00,114.6,114.75,114.58,114.7,49500.0,114.6,114.75,114.58,114.7,49500.0
2012-09-27 15:45:00,114.71,114.73,114.62,114.67,97700.0,114.71,114.73,114.62,114.67,97700.0
2012-09-27 15:50:00,114.65,114.72,114.57,114.63,85600.0,114.65,114.72,114.57,114.63,85600.0
2012-09-27 15:55:00,114.63,114.73,114.51,114.6,140300.0,114.63,114.73,114.51,114.6,140300.0
2012-09-28 09:30:00,114.45,115.67,113.8,115.49,358800.0,114.45,115.67,113.8,115.49,358800.0
2012-09-28 09:35:00,115.49,116.3,115.43,116.02,330200.0,115.49,116.3,115.43,116.02,330200.0
2012-09-28 09:40:00,116.08,116.43,115.62,115.91,329700.0,116.08,116.43,115.62,115.91,329700.0
2012-09-28 09:45:00,115.92,115.92,114.55,115.38,203400.0,115.92,115.92,114.55,115.38,203400.0
2012-09-28 09:50:00,115.39,115.75,114.84,115.63,75300.0,115.39,115.75,114.84,115.63,75300.0
2012-09-28 09:55:00,115.73,115.74,115.32,115.63,67900.0,115.73,115.74,115.32,115.63,67900.0
2012-09-28 10:00:00,115.58,116.0,115.35,115.88,93100.0,115.58,116.0,115.35,115.88,93100.0
2012-09-28 10:05:00,115.92,115.93,115.5,115.6,188800.0,115.92,115.93,115.5,115.6,188800.0
2012-09-28 10:10:00,115.59,115.99,115.44,115.73,85400.0,115.59,115.99,115.44,115.73,85400.0
2012-09-28 10:15:00,115.74,115.8,115.18,115.24,49800.0,115.74,115.8,115.18,115.24,49800.0
2012-09-28 10:20:00,115.27,115.65,115.25,115.64,35600.0,115.27,115.65,115.25,115.64,35600.0
2012-09-28 10:25:00,115.6,115.9,115.47,115.81,66700.0,115.6,115.9,115.47,115.81,66700.0
2012-09-28 10:30:00,115.84,116.66,115.83,116.5,227300.0,115.84,116.66,115.83,116.5,227300.0
2012-09-28 10:35:00,116.59,116.7,116.32,116.53,123000.0,116.59,116.7,116.32,116.53,123000.0
2012-09-28 10:40:00,116.51,116.68,116.05,116.39,121300.0,116.51,116.68,116.05,116.39,121300.0
2012-09-28 10:45:00,116.39,116.62,116.32,116.53,73500.0,116.39,116.62,116.32,116.53,73500.0
2012-09-28 10:50:00,116.47,116.58,116.29,116.39,51600.0,116.47,116.58,116.29,116.39,51600.0
2012-09-28 10:55:00,116.29,116.84,116.29,116.78,113200.0,116.29,116.84,116.29,116.78,113200.0
2012-09-28 11:00:00,116.77,116.81,116.52,116.73,84800.0,116.77,116.81,116.52,116.73,84800.0
2012-09-28 11:05:00,116.79,117.2,116.69,117.19,170900.0,116.79,117.2,116.69,117.19,170900.0
2012-09-28 11:10:00,117.19,117.19,116.6,116.67,148800.0,117.19,117.19,116.6,116.67,148800.0
2012-09-28 11:15:00,116.68,116.98,116.64,116.88,46200.0,116.68,116.98,116.64,116.88,46200.0
2012-09-28 11:20:00,116.91,117.14,116.72,117.0,70800.0,116.91,117.14,116.72,117.0,70800.0
2012-09-28 11:25:00,116.93,117.1,116.91,116.94,82600.0,116.93,117.1,116.91,116.94,82600.0
2012-09-28 11:30:00,116.98,117.12,116.93,117.0,62400.0,116.98,117.12,116.93,117.0,62400.0
2012-09-28 11:35:00,117.01,117.2,116.98,117.17,76800.0,117.01,117.2,116.98,117.17,76800.0
2012-09-28 11:40:00,117.17,117.2,117.0,117.14,71700.0,117.17,117.2,117.0,117.14,71700.0
2012-09-28 11:45:00,117.14,117.16,116.8,116.92,46100.0,117.14,117.16,116.8,116.92,46100.0
2012-09-28 11:50:00,116.93,116.95,116.55,116.66,108400.0,116.93,116.95,116.55,116.66,108400.0
2012-09-28 11:55:00,116.68,116.7,116.19,116.57,88000.0,116.68,116.7,116.19,116.57,88000.0
2012-09-28 12:00:00,116.57,116.62,116.35,116.49,71500.0,116.57,116.62,116.35,116.49,71500.0
2012-09-28 12:05:00,116.46,116.52,116.28,116.42,36600.0,116.46,116.52,116.28,116.42,36600.0
2012-09-28 12:10:00,116.43,116.6,116.3,116.44,39100.0,116.43,116.6,116.3,116.44,39100.0
2012-09-28 12:15:00,116.44,116.5,116.1,116.11,45300.0,116.44,116.5,116.1,116.11,45300.0
2012-09-28 12:20:00,116.18,116.27,116.1,116.19,32500.0,116.18,116.27,116.1,116.19,32500.0
2012-09-28 12:25:00,116.19,116.23,116.01,116.11,38900.0,116.19,116.23,116.01,116.11,38900.0
2012-09-28 12:30:00,116.18,116.44,116.1,116.36,41300.0,116.18,116.44,116.1,116.36,41300.0
2012-09-28 12:35:00,116.31,116.38,116.17,116.21,10300.0,116.31,116.38,116.17,116.21,10300.0
2012-09-28 12:40:00,116.17,116.22,116.09,116.15,21200.0,116.17,116.22,116.09,116.15,21200.0
2012-09-28 12:45:00,116.18,116.21,116.08,116.09,9000.0,116.18,116.21,116.08,116.09,9000.0
2012-09-28 12:50:00,116.1,116.32,116.07,116.17,22800.0,116.1,116.32,116.07,116.17,22800.0
2012-09-28 12:55:00,116.16,116.29,116.13,116.26,15000.0,116.16,116.29,116.13,116.26,15000.0
2012-09-28 13:00:00,116.3,116.3,116.15,116.15,19300.0,116.3,116.3,116.15,116.15,19300.0
2012-09-28 13:05:00,116.18,116.25,116.12,116.24,11000.0,116.18,116.25,116.12,116.24,11000.0
2012-09-28 13:10:00,116.22,116.28,116.01,116.2,23200.0,116.22,116.28,116.01,116.2,23200.0
2012-09-28 13:15:00,116.2,116.24,115.86,115.86,41500.0,116.2,116.24,115.86,115.86,41500.0
2012-09-28 13:20:00,115.91,116.14,115.88,116.02,17200.0,115.91,116.14,115.88,116.02,17200.0
2012-09-28 13:25:00,116.06,116.31,116.02,116.3,42300.0,116.06,116.31,116.02,116.3,42300.0
2012-09-28 13:30:00,116.31,116.59,116.3,116.47,50000.0,116.31,116.59,116.3,116.47,50000.0
2012-09-28 13:35:00,116.38,116.89,116.35,116.77,50500.0,116.38,116.89,116.35,116.77,50500.0
2012-09-28 13:40:00,116.82,116.98,116.67,116.9,41700.0,116.82,116.98,116.67,116.9,41700.0
2012-09-28 13:45:00,116.89,116.96,116.63,116.68,54900.0,116.89,116.96,116.63,116.68,54900.0
2012-09-28 13:50:00,116.67,116.76,116.65,116.74,12900.0,116.67,116.76,116.65,116.74,12900.0
2012-09-28 13:55:00,116.73,116.89,116.7,116.79,32400.0,116.73,116.89,116.7,116.79,32400.0
2012-09-28 14:00:00,116.84,116.97,116.8,116.8,23300.0,116.84,116.97,116.8,116.8,23300.0
2012-09-28 14:05:00,116.78,116.91,116.65,116.76,13300.0,116.78,116.91,116.65,116.76,13300.0
2012-09-28 14:10:00,116.72,116.83,116.41,116.44,53400.0,116.72,116.83,116.41,116.44,53400.0
2012-09-28 14:15:00,116.44,116.46,116.09,116.4,63400.0,116.44,116.46,116.09,116.4,63400.0
2012-09-28 14:20:00,116.4,116.54,116.33,116.36,45700.0,116.4,116.54,116.33,116.36,45700.0
2012-09-28 14:25:00,116.34,116.61,116.3,116.33,35700.0,116.34,116.61,116.3,116.33,35700.0
2012-09-28 14:30:00,116.33,116.5,116.33,116.47,24700.0,116.33,116.5,116.33,116.47,24700.0
2012-09-28 14:35:00,116.44,116.77,116.44,116.75,36100.0,116.44,116.77,116.44,116.75,36100.0
2012-09-28 14:40:00,116.72,116.82,116.61,116.61,30300.0,116.72,116.82,116.61,116.61,30300.0
2012-09-28 14:45:00,116.65,116.73,116.61,116.66,13700.0,116.65,116.73,116.61,116.66,13700.0
2012-09-28 14:50:00,116.69,116.69,116.47,116.49,26100.0,116.69,116.69,116.47,116.49,26100.0
2012-09-28 14:55:00,116.48,116.73,116.47,116.57,27800.0,116.48,116.73,116.47,116.57,27800.0
2012-09-28 15:00:00,116.57,116.57,116.36,116.48,17000.0,116.57,116.57,116.36,116.48,17000.0
2012-09-28 15:05:00,116.48,116.61,116.4,116.6,37200.0,116.48,116.61,116.4,116.6,37200.0
2012-09-28 15:10:00,116.6,116.63,116.45,116.63,18000.0,116.6,116.63,116.45,116.63,18000.0
2012-09-28 15:15:00,116.64,116.8,116.52,116.6,66100.0,116.64,116.8,116.52,116.6,66100.0
2012-09-28 15:20:00,116.52,116.73,116.51,116.7,33600.0,116.52,116.73,116.51,116.7,33600.0
2012-09-28 15:25:00,116.69,116.72,116.62,116.67,48300.0,116.69,116.72,116.62,116.67,48300.0
2012-09-28 15:30:00,116.69,116.76,116.61,116.72,92800.0,116.69,116.76,116.61,116.72,92800.0
2012-09-28 15:35:00,116.7,116.73,116.52,116.67,87400.0,116.7,116.73,116.52,116.67,87400.0
2012-09-28 15:40:00,116.64,116.99,116.56,116.99,121700.0,116.64,116.99,116.56,116.99,121700.0
2012-09-28 15:45:00,116.98,117.2,116.97,117.11,208200.0,116.98,117.2,116.97,117.11,208200.0
2012-09-28 15:50:00,117.14,117.2,116.98,117.08,159600.0,117.14,117.2,116.98,117.08,159600.0
2012-09-28 15:55:00,117.07,117.1,116.81,116.84,231300.0,117.07,117.1,116.81,116.84,231300.0
2012-10-01 09:30:00,114.47,114.6,114.0,114.55,457800.0,114.47,114.6,114.0,114.55,457800.0
2012-10-01 09:35:00,114.51,115.3,114.38,114.57,186400.0,114.51,115.3,114.38,114.57,186400.0
2012-10-01 09:40:00,114.63,114.63,113.7,113.8,273900.0,114.63,114.63,113.7,113.8,273900.0
2012-10-01 09:45:00,113.8,114.01,113.51,113.87,181900.0,113.8,114.01,113.51,113.87,181900.0
2012-10-01 09:50:00,113.83,114.01,113.53,113.75,124400.0,113.83,114.01,113.53,113.75,124400.0
2012-10-01 09:55:00,113.73,113.8,113.21,113.69,173200.0,113.73,113.8,113.21,113.69,173200.0
2012-10-01 10:00:00,113.72,114.08,113.35,113.39,199600.0,113.72,114.08,113.35,113.39,199600.0
2012-10-01 10:05:00,113.31,114.03,113.25,114.01,139000.0,113.31,114.03,113.25,114.01,139000.0
2012-10-01 10:10:00,113.98,114.02,113.6,113.83,97200.0,113.98,114.02,113.6,113.83,97200.0
2012-10-01 10:15:00,113.83,114.29,113.8,114.1,124600.0,113.83,114.29,113.8,114.1,124600.0
2012-10-01 10:20:00,114.08,114.26,113.95,114.18,73800.0,114.08,114.26,113.95,114.18,73800.0
2012-10-01 10:25:00,114.16,114.16,113.35,113.39,129900.0,114.16,114.16,113.35,113.39,129900.0
2012-10-01 10:30:00,113.42,113.55,112.8,112.91,206800.0,113.42,113.55,112.8,112.91,206800.0
2012-10-01 10:35:00,112.91,113.09,112.83,113.05,90500.0,112.91,113.09,112.83,113.05,90500.0
2012-10-01 10:40:00,113.05,113.08,112.75,112.96,86000.0,113.05,113.08,112.75,112.96,86000.0
2012-10-01 10:45:00,112.95,113.27,112.95,113.15,83700.0,112.95,113.27,112.95,113.15,83700.0
2012-10-01 10:50:00,113.13,113.25,113.01,113.18,42500.0,113.13,113.25,113.01,113.18,42500.0
2012-10-01 10:55:00,113.21,113.51,113.16,113.47,63200.0,113.21,113.51,113.16,113.47,63200.0
2012-10-01 11:00:00,113.47,113.54,113.27,113.27,56900.0,113.47,113.54,113.27,113.27,56900.0
2012-10-01 11:05:00,113.26,113.26,113.08,113.25,38900.0,113.26,113.26,113.08,113.25,38900.0
2012-10-01 11:10:00,113.22,113.5,113.18,113.29,43300.0,113.22,113.5,113.18,113.29,43300.0
2012-10-01 11:15:00,113.23,113.48,113.08,113.13,73700.0,113.23,113.48,113.08,113.13,73700.0
2012-10-01 11:20:00,113.15,113.3,113.11,113.22,50100.0,113.15,113.3,113.11,113.22,50100.0
2012-10-01 11:25:00,113.19,113.41,112.9,112.94,142500.0,113.19,113.41,112.9,112.94,142500.0
2012-10-01 11:30:00,112.9,112.96,112.6,112.75,118600.0,112.9,112.96,112.6,112.75,118600.0
2012-10-01 11:35:00,112.75,112.85,112.56,112.62,95800.0,112.75,112.85,112.56,112.62,95800.0
2012-10-01 11:40:00,112.62,112.86,112.58,112.58,81800.0,112.62,112.86,112.58,112.58,81800.0
2012-10-01 11:45:00,112.62,112.62,112.25,112.52,177500.0,112.62,112.62,112.25,112.52,177500.0
2012-10-01 11:50:00,112.55,112.74,112.48,112.72,37400.0,112.55,112.74,112.48,112.72,37400.0
2012-10-01 11:55:00,112.71,112.8,112.62,112.69,34400.0,112.71,112.8,112.62,112.69,34400.0
2012-10-01 12:00:00,112.72,112.73,112.5,112.57,59800.0,112.72,112.73,112.5,112.57,59800.0
2012-10-01 12:05:00,112.58,112.72,112.51,112.69,53000.0,112.58,112.72,112.51,112.69,53000.0
2012-10-01 12:10:00,112.7,112.72,112.57,112.68,63200.0,112.7,112.72,112.57,112.68,63200.0
2012-10-01 12:15:00,112.67,112.68,112.12,112.13,98300.0,112.67,112.68,112.12,112.13,98300.0
2012-10-01 12:20:00,112.13,112.39,112.11,112.32,54800.0,112.13,112.39,112.11,112.32,54800.0
2012-10-01 12:25:00,112.32,112.83,112.3,112.83,70800.0,112.32,112.83,112.3,112.83,70800.0
2012-10-01 12:30:00,112.79,112.89,112.55,112.64,25600.0,112.79,112.89,112.55,112.64,25600.0
2012-10-01 12:35:00,112.6,112.88,112.52,112.67,36600.0,112.6,112.88,112.52,112.67,36600.0
2012-10-01 12:40:00,112.65,112.66,112.33,112.37,37100.0,112.65,112.66,112.33,112.37,37100.0
2012-10-01 12:45:00,112.35,112.52,112.23,112.32,32700.0,112.35,112.52,112.23,112.32,32700.0
2012-10-01 12:50:00,112.32,112.41,111.85,111.85,192100.0,112.32,112.41,111.85,111.85,192100.0
2012-10-01 12:55:00,111.86,112.07,111.81,111.95,104800.0,111.86,112.07,111.81,111.95,104800.0
2012-10-01 13:00:00,111.91,112.18,111.9,112.15,75400.0,111.91,112.18,111.9,112.15,75400.0
2012-10-01 13:05:00,112.19,112.39,112.1,112.1,84200.0,112.19,112.39,112.1,112.1,84200.0
2012-10-01 13:10:00,112.09,112.2,111.86,112.12,69200.0,112.09,112.2,111.86,112.12,69200.0
2012-10-01 13:15:00,112.18,112.34,112.05,112.24,41000.0,112.18,112.34,112.05,112.24,41000.0
2012-10-01 13:20:00,112.22,112.31,111.99,112.17,49400.0,112.22,112.31,111.99,112.17,49400.0
2012-10-01 13:25:00,112.2,112.47,112.16,112.4,53600.0,112.2,112.47,112.16,112.4,53600.0
2012-10-01 13:30:00,112.4,112.48,112.18,112.18,36500.0,112.4,112.48,112.18,112.18,36500.0
2012-10-01 13:35:00,112.18,112.38,112.16,112.28,37100.0,112.18,112.38,112.16,112.28,37100.0
2012-10-01 13:40:00,112.28,112.49,112.01,112.49,50100.0,112.28,112.49,112.01,112.49,50100.0
2012-10-01 13:45:00,112.45,112.53,112.26,112.41,30400.0,112.45,112.53,112.26,112.41,30400.0
2012-10-01 13:50:00,112.44,112.5,112.35,112.41,28000.0,112.44,112.5,112.35,112.41,28000.0
2012-10-01 13:55:00,112.43,112.71,112.43,112.69,32700.0,112.43,112.71,112.43,112.69,32700.0
2012-10-01 14:00:00,112.73,112.89,112.68,112.69,50800.0,112.73,112.89,112.68,112.69,50800.0
2012-10-01 14:05:00,112.69,112.74,112.59,112.68,37800.0,112.69,112.74,112.59,112.68,37800.0
2012-10-01 14:10:00,112.7,112.78,112.6,112.72,18500.0,112.7,112.78,112.6,112.72,18500.0
2012-10-01 14:15:00,112.69,112.71,112.51,112.61,23300.0,112.69,112.71,112.51,112.61,23300.0
2012-10-01 14:20:00,112.6,112.74,112.5,112.6,24400.0,112.6,112.74,112.5,112.6,24400.0
2012-10-01 14:25:00,112.62,112.76,112.62,112.69,27100.0,112.62,112.76,112.62,112.69,27100.0
2012-10-01 14:30:00,112.69,112.85,112.6,112.69,25700.0,112.69,112.85,112.6,112.69,25700.0
2012-10-01 14:35:00,112.73,112.83,112.65,112.7,34800.0,112.73,112.83,112.65,112.7,34800.0
2012-10-01 14:40:00,112.72,112.9,112.66,112.84,20800.0,112.72,112.9,112.66,112.84,20800.0
2012-10-01 14:45:00,112.81,112.89,112.75,112.81,23500.0,112.81,112.89,112.75,112.81,23500.0
2012-10-01 14:50:00,112.86,112.94,112.8,112.86,25900.0,112.86,112.94,112.8,112.86,25900.0
2012-10-01 14:55:00,112.85,112.94,112.83,112.94,19000.0,112.85,112.94,112.83,112.94,19000.0
2012-10-01 15:00:00,112.93,112.94,112.67,112.73,48900.0,112.93,112.94,112.67,112.73,48900.0
2012-10-01 15:05:00,112.72,112.8,112.68,112.8,27500.0,112.72,112.8,112.68,112.8,27500.0
2012-10-01 15:10:00,112.78,112.89,112.65,112.71,75100.0,112.78,112.89,112.65,112.71,75100.0
2012-10-01 15:15:00,112.76,112.84,112.67,112.71,35100.0,112.76,112.84,112.67,112.71,35100.0
2012-10-01 15:20:00,112.7,112.73,112.3,112.37,83700.0,112.7,112.73,112.3,112.37,83700.0
2012-10-01 15:25:00,112.31,112.53,112.26,112.51,59700.0,112.31,112.53,112.26,112.51,59700.0
2012-10-01 15:30:00,112.48,112.54,112.31,112.37,91600.0,112.48,112.54,112.31,112.37,91600.0
2012-10-01 15:35:00,112.38,112.42,112.31,112.32,73400.0,112.38,112.42,112.31,112.32,73400.0
2012-10-01 15:40:00,112.32,112.45,112.32,112.39,84100.0,112.32,112.45,112.32,112.39,84100.0
2012-10-01 15:45:00,112.4,112.55,112.35,112.45,58100.0,112.4,112.55,112.35,112.45,58100.0
2012-10-01 15:50:00,112.47,112.78,112.47,112.72,109200.0,112.47,112.78,112.47,112.72,109200.0
2012-10-01 15:55:00,112.72,112.86,112.67,112.86,166000.0,112.72,112.86,112.67,112.86,166000.0
2012-10-02 09:30:00,112.0,112.25,110.88,111.29,467700.0,112.0,112.25,110.88,111.29,467700.0
2012-10-02 09:35:00,111.32,112.0,111.29,111.98,146000.0,111.32,112.0,111.29,111.98,146000.0
2012-10-02 09:40:00,112.0,112.64,111.77,112.26,156900.0,112.0,112.64,111.77,112.26,156900.0
2012-10-02 09:45:00,112.29,112.61,111.85,111.96,114200.0,112.29,112.61,111.85,111.96,114200.0
2012-10-02 09:50:00,111.96,112.07,111.81,112.06,77300.0,111.96,112.07,111.81,112.06,77300.0
2012-10-02 09:55:00,112.03,112.15,111.99,112.13,75500.0,112.03,112.15,111.99,112.13,75500.0
2012-10-02 10:00:00,112.14,112.15,111.48,111.67,115700.0,112.14,112.15,111.48,111.67,115700.0
2012-10-02 10:05:00,111.65,112.14,111.52,112.14,66600.0,111.65,112.14,111.52,112.14,66600.0
2012-10-02 10:10:00,112.14,112.25,112.04,112.15,57000.0,112.14,112.25,112.04,112.15,57000.0
2012-10-02 10:15:00,112.16,112.3,112.1,112.3,66500.0,112.16,112.3,112.1,112.3,66500.0
2012-10-02 10:20:00,112.3,112.77,112.3,112.67,94200.0,112.3,112.77,112.3,112.67,94200.0
2012-10-02 10:25:00,112.64,112.68,112.36,112.65,50400.0,112.64,112.68,112.36,112.65,50400.0
2012-10-02 10:30:00,112.63,113.0,112.63,112.96,88300.0,112.63,113.0,112.63,112.96,88300.0
2012-10-02 10:35:00,112.96,113.1,112.6,112.63,89100.0,112.96,113.1,112.6,112.63,89100.0
2012-10-02 10:40:00,112.59,112.76,112.34,112.41,51100.0,112.59,112.76,112.34,112.41,51100.0
2012-10-02 10:45:00,112.4,112.69,112.4,112.59,37600.0,112.4,112.69,112.4,112.59,37600.0
2012-10-02 10:50:00,112.56,112.59,112.08,112.11,53100.0,112.56,112.59,112.08,112.11,53100.0
2012-10-02 10:55:00,112.11,112.41,112.1,112.36,47900.0,112.11,112.41,112.1,112.36,47900.0
2012-10-02 11:00:00,112.35,112.48,112.31,112.47,24700.0,112.35,112.48,112.31,112.47,24700.0
2012-10-02 11:05:00,112.46,112.56,112.4,112.4,19200.0,112.46,112.56,112.4,112.4,19200.0
2012-10-02 11:10:00,112.35,112.44,112.27,112.36,35800.0,112.35,112.44,112.27,112.36,35800.0
2012-10-02 11:15:00,112.33,112.52,112.26,112.38,39300.0,112.33,112.52,112.26,112.38,39300.0
2012-10-02 11:20:00,112.33,112.36,112.09,112.17,30800.0,112.33,112.36,112.09,112.17,30800.0
2012-10-02 11:25:00,112.22,112.44,112.13,112.31,23900.0,112.22,112.44,112.13,112.31,23900.0
2012-10-02 11:30:00,112.37,112.68,112.35,112.35,81700.0,112.37,112.68,112.35,112.35,81700.0
2012-10-02 11:35:00,112.37,112.41,112.1,112.11,74500.0,112.37,112.41,112.1,112.11,74500.0
2012-10-02 11:40:00,112.11,112.22,111.9,112.11,108500.0,112.11,112.22,111.9,112.11,108500.0
2012-10-02 11:45:00,112.06,112.18,112.06,112.06,7100.0,112.06,112.18,112.06,112.06,7100.0
2012-10-02 11:50:00,112.06,112.26,112.03,112.17,27400.0,112.06,112.26,112.03,112.17,27400.0
2012-10-02 11:55:00,112.18,112.2,111.99,112.1,17800.0,112.18,112.2,111.99,112.1,17800.0
2012-10-02 12:00:00,112.18,112.5,112.04,112.44,22100.0,112.18,112.5,112.04,112.44,22100.0
2012-10-02 12:05:00,112.47,112.53,112.39,112.49,23200.0,112.47,112.53,112.39,112.49,23200.0
2012-10-02 12:10:00,112.48,112.53,112.42,112.51,45000.0,112.48,112.53,112.42,112.51,45000.0
2012-10-02 12:15:00,112.49,112.54,112.36,112.36,21800.0,112.49,112.54,112.36,112.36,21800.0
2012-10-02 12:20:00,112.35,112.51,112.34,112.35,8900.0,112.35,112.51,112.34,112.35,8900.0
2012-10-02 12:25:00,112.39,112.43,112.3,112.32,17400.0,112.39,112.43,112.3,112.32,17400.0
2012-10-02 12:30:00,112.31,112.38,112.15,112.15,15700.0,112.31,112.38,112.15,112.15,15700.0
2012-10-02 12:35:00,112.19,112.35,112.16,112.22,14900.0,112.19,112.35,112.16,112.22,14900.0
2012-10-02 12:40:00,112.25,112.47,112.19,112.42,12900.0,112.25,112.47,112.19,112.42,12900.0
2012-10-02 12:45:00,112.45,112.47,112.39,112.41,16500.0,112.45,112.47,112.39,112.41,16500.0
2012-10-02 12:50:00,112.44,112.46,112.36,112.46,3900.0,112.44,112.46,112.36,112.46,3900.0
2012-10-02 12:55:00,112.42,112.51,112.33,112.35,18900.0,112.42,112.51,112.33,112.35,18900.0
2012-10-02 13:00:00,112.33,112.4,112.28,112.32,11300.0,112.33,112.4,112.28,112.32,11300.0
2012-10-02 13:05:00,112.36,112.4,112.3,112.3,27400.0,112.36,112.4,112.3,112.3,27400.0
2012-10-02 13:10:00,112.3,112.42,112.29,112.29,11000.0,112.3,112.42,112.29,112.29,11000.0
2012-10-02 13:15:00,112.29,112.4,112.22,112.36,8600.0,112.29,112.4,112.22,112.36,8600.0
2012-10-02 13:20:00,112.3,112.41,112.23,112.28,49100.0,112.3,112.41,112.23,112.28,49100.0
2012-10-02 13:25:00,112.27,112.3,112.15,112.27,21700.0,112.27,112.3,112.15,112.27,21700.0
2012-10-02 13:30:00,112.27,112.27,112.11,112.26,5700.0,112.27,112.27,112.11,112.26,5700.0
2012-10-02 13:35:00,112.24,112.4,112.19,112.38,11500.0,112.24,112.4,112.19,112.38,11500.0
2012-10-02 13:40:00,112.4,112.48,112.3,112.34,11900.0,112.4,112.48,112.3,112.34,11900.0
2012-10-02 13:45:00,112.35,112.4,112.23,112.32,8100.0,112.35,112.4,112.23,112.32,8100.0
2012-10-02 13:50:00,112.24,112.31,112.18,112.26,3600.0,112.24,112.31,112.18,112.26,3600.0
2012-10-02 13:55:00,112.19,112.28,112.08,112.23,15200.0,112.19,112.28,112.08,112.23,15200.0
2012-10-02 14:00:00,112.23,112.29,112.17,112.29,11400.0,112.23,112.29,112.17,112.29,11400.0
2012-10-02 14:05:00,112.28,112.33,112.1,112.2,39400.0,112.28,112.33,112.1,112.2,39400.0
2012-10-02 14:10:00,112.21,112.26,112.13,112.23,16300.0,112.21,112.26,112.13,112.23,16300.0
2012-10-02 14:15:00,112.22,112.24,112.05,112.13,40800.0,112.22,112.24,112.05,112.13,40800.0
2012-10-02 14:20:00,112.07,112.18,112.03,112.12,13400.0,112.07,112.18,112.03,112.12,13400.0
2012-10-02 14:25:00,112.15,112.15,111.72,111.89,53100.0,112.15,112.15,111.72,111.89,53100.0
2012-10-02 14:30:00,111.87,111.89,111.66,111.8,34700.0,111.87,111.89,111.66,111.8,34700.0
2012-10-02 14:35:00,111.76,111.83,111.67,111.71,22600.0,111.76,111.83,111.67,111.71,22600.0
2012-10-02 14:40:00,111.69,111.83,111.64,111.68,32200.0,111.69,111.83,111.64,111.68,32200.0
2012-10-02 14:45:00,111.73,111.84,111.61,111.8,14700.0,111.73,111.84,111.61,111.8,14700.0
2012-10-02 14:50:00,111.83,111.93,111.8,111.83,14500.0,111.83,111.93,111.8,111.83,14500.0
2012-10-02 14:55:00,111.84,111.93,111.78,111.83,13100.0,111.84,111.93,111.78,111.83,13100.0
2012-10-02 15:00:00,111.85,112.06,111.81,112.03,27000.0,111.85,112.06,111.81,112.03,27000.0
2012-10-02 15:05:00,112.07,112.18,112.01,112.14,17800.0,112.07,112.18,112.01,112.14,17800.0
2012-10-02 15:10:00,112.11,112.18,112.03,112.15,15100.0,112.11,112.18,112.03,112.15,15100.0
2012-10-02 15:15:00,112.17,112.49,112.14,112.42,34900.0,112.17,112.49,112.14,112.42,34900.0
2012-10-02 15:20:00,112.41,112.53,112.36,112.5,40900.0,112.41,112.53,112.36,112.5,40900.0
2012-10-02 15:25:00,112.5,112.52,112.34,112.45,25800.0,112.5,112.52,112.34,112.45,25800.0
2012-10-02 15:30:00,112.5,112.54,112.35,112.36,25700.0,112.5,112.54,112.35,112.36,25700.0
2012-10-02 15:35:00,112.36,112.44,112.3,112.3,24800.0,112.36,112.44,112.3,112.3,24800.0
2012-10-02 15:40:00,112.32,112.42,112.31,112.36,30500.0,112.32,112.42,112.31,112.36,30500.0
2012-10-02 15:45:00,112.39,112.45,112.26,112.39,36500.0,112.39,112.45,112.26,112.39,36500.0
2012-10-02 15:50:00,112.4,112.43,112.32,112.41,42900.0,112.4,112.43,112.32,112.41,42900.0
2012-10-02 15:55:00,112.42,112.45,112.33,112.34,138400.0,112.42,112.45,112.33,112.34,138400.0
2012-10-03 09:30:00,112.42,112.94,112.4,112.46,77500.0,112.42,112.94,112.4,112.46,77500.0
2012-10-03 09:35:00,112.58,112.64,112.15,112.24,71400.0,112.58,112.64,112.15,112.24,71400.0
2012-10-03 09:40:00,112.26,112.31,111.97,112.25,60900.0,112.26,112.31,111.97,112.25,60900.0
2012-10-03 09:45:00,112.25,112.29,111.81,111.87,75900.0,112.25,112.29,111.81,111.87,75900.0
2012-10-03 09:50:00,111.83,112.03,111.53,111.94,51800.0,111.83,112.03,111.53,111.94,51800.0
2012-10-03 09:55:00,111.98,112.0,111.53,111.81,43800.0,111.98,112.0,111.53,111.81,43800.0
2012-10-03 10:00:00,111.75,111.96,111.55,111.86,50700.0,111.75,111.96,111.55,111.86,50700.0
2012-10-03 10:05:00,111.7,112.0,111.65,111.98,24700.0,111.7,112.0,111.65,111.98,24700.0
2012-10-03 10:10:00,111.98,112.02,111.82,111.96,35400.0,111.98,112.02,111.82,111.96,35400.0
2012-10-03 10:15:00,111.97,112.1,111.81,112.05,55700.0,111.97,112.1,111.81,112.05,55700.0
2012-10-03 10:20:00,112.03,112.1,111.92,111.93,34900.0,112.03,112.1,111.92,111.93,34900.0
2012-10-03 10:25:00,111.93,112.02,111.65,111.66,41400.0,111.93,112.02,111.65,111.66,41400.0
2012-10-03 10:30:00,111.66,111.82,111.63,111.76,57000.0,111.66,111.82,111.63,111.76,57000.0
2012-10-03 10:35:00,111.83,111.93,111.78,111.87,12400.0,111.83,111.93,111.78,111.87,12400.0
2012-10-03 10:40:00,111.84,111.89,111.74,111.84,28100.0,111.84,111.89,111.74,111.84,28100.0
2012-10-03 10:45:00,111.84,111.86,111.69,111.74,39900.0,111.84,111.86,111.69,111.74,39900.0
2012-10-03 10:50:00,111.76,111.81,111.62,111.63,41000.0,111.76,111.81,111.62,111.63,41000.0
2012-10-03 10:55:00,111.69,111.87,111.63,111.84,23200.0,111.69,111.87,111.63,111.84,23200.0
2012-10-03 11:00:00,111.83,111.96,111.83,111.88,19800.0,111.83,111.96,111.83,111.88,19800.0
2012-10-03 11:05:00,111.85,111.98,111.78,111.82,13900.0,111.85,111.98,111.78,111.82,13900.0
2012-10-03 11:10:00,111.87,112.04,111.87,112.03,35900.0,111.87,112.04,111.87,112.03,35900.0
2012-10-03 11:15:00,112.01,112.07,111.78,111.82,10500.0,112.01,112.07,111.78,111.82,10500.0
2012-10-03 11:20:00,111.82,111.86,111.7,111.76,18900.0,111.82,111.86,111.7,111.76,18900.0
2012-10-03 11:25:00,111.77,111.82,111.58,111.66,46400.0,111.77,111.82,111.58,111.66,46400.0
2012-10-03 11:30:00,111.65,111.82,111.59,111.77,18400.0,111.65,111.82,111.59,111.77,18400.0
2012-10-03 11:35:00,111.74,111.76,111.6,111.68,32600.0,111.74,111.76,111.6,111.68,32600.0
2012-10-03 11:40:00,111.68,111.7,111.3,111.34,88600.0,111.68,111.7,111.3,111.34,88600.0
2012-10-03 11:45:00,111.32,111.67,111.24,111.49,45000.0,111.32,111.67,111.24,111.49,45000.0
2012-10-03 11:50:00,111.54,111.63,111.3,111.37,26500.0,111.54,111.63,111.3,111.37,26500.0
2012-10-03 11:55:00,111.37,111.53,111.36,111.5,18400.0,111.37,111.53,111.36,111.5,18400.0
2012-10-03 12:00:00,111.5,111.5,111.41,111.42,8400.0,111.5,111.5,111.41,111.42,8400.0
2012-10-03 12:05:00,111.46,111.62,111.32,111.48,60600.0,111.46,111.62,111.32,111.48,60600.0
2012-10-03 12:10:00,111.48,111.52,111.25,111.34,24900.0,111.48,111.52,111.25,111.34,24900.0
2012-10-03 12:15:00,111.37,111.54,111.37,111.42,41000.0,111.37,111.54,111.37,111.42,41000.0
2012-10-03 12:20:00,111.41,111.53,111.41,111.48,8900.0,111.41,111.53,111.41,111.48,8900.0
2012-10-03 12:25:00,111.48,111.54,111.47,111.51,11900.0,111.48,111.54,111.47,111.51,11900.0
2012-10-03 12:30:00,111.52,111.64,111.47,111.63,35100.0,111.52,111.64,111.47,111.63,35100.0
2012-10-03 12:35:00,111.63,111.8,111.62,111.75,36400.0,111.63,111.8,111.62,111.75,36400.0
2012-10-03 12:40:00,111.74,111.8,111.69,111.71,23000.0,111.74,111.8,111.69,111.71,23000.0
2012-10-03 12:45:00,111.7,111.83,111.68,111.73,19300.0,111.7,111.83,111.68,111.73,19300.0
2012-10-03 12:50:00,111.73,111.83,111.73,111.74,10500.0,111.73,111.83,111.73,111.74,10500.0
2012-10-03 12:55:00,111.72,111.8,111.65,111.8,29400.0,111.72,111.8,111.65,111.8,29400.0
2012-10-03 13:00:00,111.79,111.87,111.74,111.75,10300.0,111.79,111.87,111.74,111.75,10300.0
2012-10-03 13:05:00,111.76,111.8,111.68,111.68,8800.0,111.76,111.8,111.68,111.68,8800.0
2012-10-03 13:10:00,111.76,111.8,111.7,111.76,8300.0,111.76,111.8,111.7,111.76,8300.0
2012-10-03 13:15:00,111.76,111.95,111.76,111.9,16400.0,111.76,111.95,111.76,111.9,16400.0
2012-10-03 13:20:00,111.94,112.06,111.9,111.95,29800.0,111.94,112.06,111.9,111.95,29800.0
2012-10-03 13:25:00,112.0,112.0,111.91,111.96,23000.0,112.0,112.0,111.91,111.96,23000.0
2012-10-03 13:30:00,111.93,111.97,111.82,111.85,16700.0,111.93,111.97,111.82,111.85,16700.0
2012-10-03 13:35:00,111.89,111.89,111.66,111.76,30600.0,111.89,111.89,111.66,111.76,30600.0
2012-10-03 13:40:00,111.76,111.82,111.66,111.76,32200.0,111.76,111.82,111.66,111.76,32200.0
2012-10-03 13:45:00,111.76,111.86,111.75,111.8,13600.0,111.76,111.86,111.75,111.8,13600.0
2012-10-03 13:50:00,111.79,111.92,111.76,111.92,16400.0,111.79,111.92,111.76,111.92,16400.0
2012-10-03 13:55:00,111.9,112.02,111.9,111.93,16600.0,111.9,112.02,111.9,111.93,16600.0
2012-10-03 14:00:00,111.93,112.1,111.93,112.03,17300.0,111.93,112.1,111.93,112.03,17300.0
2012-10-03 14:05:00,111.98,112.2,111.98,112.2,24800.0,111.98,112.2,111.98,112.2,24800.0
2012-10-03 14:10:00,112.2,112.4,112.19,112.26,42000.0,112.2,112.4,112.19,112.26,42000.0
2012-10-03 14:15:00,112.29,112.42,112.2,112.42,17500.0,112.29,112.42,112.2,112.42,17500.0
2012-10-03 14:20:00,112.4,112.45,112.24,112.29,31900.0,112.4,112.45,112.24,112.29,31900.0
2012-10-03 14:25:00,112.33,112.4,112.14,112.3,20500.0,112.33,112.4,112.14,112.3,20500.0
2012-10-03 14:30:00,112.25,112.36,112.25,112.35,11400.0,112.25,112.36,112.25,112.35,11400.0
2012-10-03 14:35:00,112.36,112.49,112.23,112.27,33300.0,112.36,112.49,112.23,112.27,33300.0
2012-10-03 14:40:00,112.28,112.28,112.14,112.24,44300.0,112.28,112.28,112.14,112.24,44300.0
2012-10-03 14:45:00,112.24,112.24,111.99,112.0,53700.0,112.24,112.24,111.99,112.0,53700.0
2012-10-03 14:50:00,111.95,112.05,111.93,111.95,23900.0,111.95,112.05,111.93,111.95,23900.0
2012-10-03 14:55:00,111.93,112.06,111.93,112.06,23400.0,111.93,112.06,111.93,112.06,23400.0
2012-10-03 15:00:00,112.05,112.06,111.96,112.01,23800.0,112.05,112.06,111.96,112.01,23800.0
2012-10-03 15:05:00,112.02,112.1,111.9,112.1,27300.0,112.02,112.1,111.9,112.1,27300.0
2012-10-03 15:10:00,112.1,112.4,112.05,112.34,29900.0,112.1,112.4,112.05,112.34,29900.0
2012-10-03 15:15:00,112.38,112.49,112.26,112.33,49300.0,112.38,112.49,112.26,112.33,49300.0
2012-10-03 15:20:00,112.34,112.34,112.07,112.26,54500.0,112.34,112.34,112.07,112.26,54500.0
2012-10-03 15:25:00,112.29,112.39,112.22,112.31,55600.0,112.29,112.39,112.22,112.31,55600.0
2012-10-03 15:30:00,112.33,112.34,112.16,112.17,45100.0,112.33,112.34,112.16,112.17,45100.0
2012-10-03 15:35:00,112.22,112.23,112.08,112.15,38400.0,112.22,112.23,112.08,112.15,38400.0
2012-10-03 15:40:00,112.15,112.16,111.97,112.01,94500.0,112.15,112.16,111.97,112.01,94500.0
2012-10-03 15:45:00,112.01,112.07,111.96,112.03,72200.0,112.01,112.07,111.96,112.03,72200.0
2012-10-03 15:50:00,112.03,112.17,112.01,112.15,69200.0,112.03,112.17,112.01,112.15,69200.0
2012-10-03 15:55:00,112.14,112.15,111.99,112.02,128600.0,112.14,112.15,111.99,112.02,128600.0
2012-10-04 09:30:00,112.12,112.45,111.83,111.83,70500.0,112.12,112.45,111.83,111.83,70500.0
2012-10-04 09:35:00,111.83,111.98,111.62,111.78,41900.0,111.83,111.98,111.62,111.78,41900.0
2012-10-04 09:40:00,111.76,111.98,111.65,111.89,36300.0,111.76,111.98,111.65,111.89,36300.0
2012-10-04 09:45:00,111.9,112.09,111.86,111.98,53900.0,111.9,112.09,111.86,111.98,53900.0
2012-10-04 09:50:00,111.98,112.0,111.71,111.71,32500.0,111.98,112.0,111.71,111.71,32500.0
2012-10-04 09:55:00,111.78,111.86,111.7,111.82,27200.0,111.78,111.86,111.7,111.82,27200.0
2012-10-04 10:00:00,111.82,111.93,111.62,111.84,58500.0,111.82,111.93,111.62,111.84,58500.0
2012-10-04 10:05:00,111.82,112.04,111.76,111.94,45300.0,111.82,112.04,111.76,111.94,45300.0
2012-10-04 10:10:00,112.0,112.11,111.92,112.04,34100.0,112.0,112.11,111.92,112.04,34100.0
2012-10-04 10:15:00,112.05,112.18,111.95,112.11,31900.0,112.05,112.18,111.95,112.11,31900.0
2012-10-04 10:20:00,112.11,112.21,112.07,112.19,17900.0,112.11,112.21,112.07,112.19,17900.0
2012-10-04 10:25:00,112.2,112.3,112.13,112.13,22600.0,112.2,112.3,112.13,112.13,22600.0
2012-10-04 10:30:00,112.2,112.37,112.17,112.33,38300.0,112.2,112.37,112.17,112.33,38300.0
2012-10-04 10:35:00,112.28,112.72,112.28,112.58,74200.0,112.28,112.72,112.28,112.58,74200.0
2012-10-04 10:40:00,112.56,112.65,112.41,112.42,25900.0,112.56,112.65,112.41,112.42,25900.0
2012-10-04 10:45:00,112.41,112.58,112.28,112.53,27500.0,112.41,112.58,112.28,112.53,27500.0
2012-10-04 10:50:00,112.53,112.6,112.41,112.5,11700.0,112.53,112.6,112.41,112.5,11700.0
2012-10-04 10:55:00,112.52,112.61,112.45,112.52,16400.0,112.52,112.61,112.45,112.52,16400.0
2012-10-04 11:00:00,112.51,112.7,112.51,112.58,17700.0,112.51,112.7,112.51,112.58,17700.0
2012-10-04 11:05:00,112.51,112.58,112.35,112.4,21300.0,112.51,112.58,112.35,112.4,21300.0
2012-10-04 11:10:00,112.42,112.5,112.31,112.39,21600.0,112.42,112.5,112.31,112.39,21600.0
2012-10-04 11:15:00,112.39,112.43,112.25,112.35,16400.0,112.39,112.43,112.25,112.35,16400.0
2012-10-04 11:20:00,112.32,112.33,112.11,112.13,19600.0,112.32,112.33,112.11,112.13,19600.0
2012-10-04 11:25:00,112.17,112.19,111.9,111.96,48000.0,112.17,112.19,111.9,111.96,48000.0
2012-10-04 11:30:00,111.93,112.09,111.93,112.0,20200.0,111.93,112.09,111.93,112.0,20200.0
2012-10-04 11:35:00,111.99,112.05,111.96,112.03,10900.0,111.99,112.05,111.96,112.03,10900.0
2012-10-04 11:40:00,112.01,112.03,111.94,111.95,11100.0,112.01,112.03,111.94,111.95,11100.0
2012-10-04 11:45:00,111.99,112.14,111.98,112.07,19500.0,111.99,112.14,111.98,112.07,19500.0
2012-10-04 11:50:00,112.1,112.1,112.01,112.01,7900.0,112.1,112.1,112.01,112.01,7900.0
2012-10-04 11:55:00,112.03,112.04,111.99,112.0,23300.0,112.03,112.04,111.99,112.0,23300.0
2012-10-04 12:00:00,112.0,112.03,111.9,111.91,9300.0,112.0,112.03,111.9,111.91,9300.0
2012-10-04 12:05:00,111.95,112.08,111.92,112.0,17700.0,111.95,112.08,111.92,112.0,17700.0
2012-10-04 12:10:00,112.03,112.09,111.93,111.97,32900.0,112.03,112.09,111.93,111.97,32900.0
2012-10-04 12:15:00,111.96,112.02,111.9,111.92,10900.0,111.96,112.02,111.9,111.92,10900.0
2012-10-04 12:20:00,111.93,112.01,111.92,111.97,9600.0,111.93,112.01,111.92,111.97,9600.0
2012-10-04 12:25:00,111.99,112.04,111.85,111.93,14600.0,111.99,112.04,111.85,111.93,14600.0
2012-10-04 12:30:00,111.96,111.96,111.81,111.92,8000.0,111.96,111.96,111.81,111.92,8000.0
2012-10-04 12:35:00,111.97,112.05,111.87,111.87,14300.0,111.97,112.05,111.87,111.87,14300.0
2012-10-04 12:40:00,111.88,111.96,111.86,111.9,8100.0,111.88,111.96,111.86,111.9,8100.0
2012-10-04 12:45:00,111.85,111.89,111.8,111.8,18000.0,111.85,111.89,111.8,111.8,18000.0
2012-10-04 12:50:00,111.8,111.9,111.79,111.79,22400.0,111.8,111.9,111.79,111.79,22400.0
2012-10-04 12:55:00,111.79,111.91,111.78,111.9,11700.0,111.79,111.91,111.78,111.9,11700.0
2012-10-04 13:00:00,111.84,112.0,111.84,111.98,17100.0,111.84,112.0,111.84,111.98,17100.0
2012-10-04 13:05:00,111.93,112.05,111.93,112.04,13000.0,111.93,112.05,111.93,112.04,13000.0
2012-10-04 13:10:00,112.02,112.04,111.97,112.0,25500.0,112.02,112.04,111.97,112.0,25500.0
2012-10-04 13:15:00,112.04,112.04,111.95,111.99,11300.0,112.04,112.04,111.95,111.99,11300.0
2012-10-04 13:20:00,111.99,112.09,111.99,112.03,20600.0,111.99,112.09,111.99,112.03,20600.0
2012-10-04 13:25:00,112.07,112.31,112.03,112.25,21900.0,112.07,112.31,112.03,112.25,21900.0
2012-10-04 13:30:00,112.25,112.39,112.19,112.38,33700.0,112.25,112.39,112.19,112.38,33700.0
2012-10-04 13:35:00,112.38,112.53,112.33,112.33,49700.0,112.38,112.53,112.33,112.33,49700.0
2012-10-04 13:40:00,112.34,112.45,112.32,112.35,10000.0,112.34,112.45,112.32,112.35,10000.0
2012-10-04 13:45:00,112.35,112.46,112.35,112.41,11700.0,112.35,112.46,112.35,112.41,11700.0
2012-10-04 13:50:00,112.38,112.47,112.33,112.45,9000.0,112.38,112.47,112.33,112.45,9000.0
2012-10-04 13:55:00,112.45,112.6,112.45,112.59,24400.0,112.45,112.6,112.45,112.59,24400.0
2012-10-04 14:00:00,112.59,112.62,112.33,112.51,23100.0,112.59,112.62,112.33,112.51,23100.0
2012-10-04 14:05:00,112.47,112.54,112.32,112.5,17200.0,112.47,112.54,112.32,112.5,17200.0
2012-10-04 14:10:00,112.51,112.58,112.37,112.43,20800.0,112.51,112.58,112.37,112.43,20800.0
2012-10-04 14:15:00,112.43,112.44,112.28,112.32,20800.0,112.43,112.44,112.28,112.32,20800.0
2012-10-04 14:20:00,112.3,112.3,112.19,112.27,22900.0,112.3,112.3,112.19,112.27,22900.0
2012-10-04 14:25:00,112.25,112.29,112.2,112.23,13900.0,112.25,112.29,112.2,112.23,13900.0
2012-10-04 14:30:00,112.2,112.26,112.18,112.25,12300.0,112.2,112.26,112.18,112.25,12300.0
2012-10-04 14:35:00,112.25,112.3,112.22,112.29,20100.0,112.25,112.3,112.22,112.29,20100.0
2012-10-04 14:40:00,112.29,112.52,112.26,112.5,38700.0,112.29,112.52,112.26,112.5,38700.0
2012-10-04 14:45:00,112.5,112.66,112.47,112.65,36400.0,112.5,112.66,112.47,112.65,36400.0
2012-10-04 14:50:00,112.66,112.67,112.56,112.63,18700.0,112.66,112.67,112.56,112.63,18700.0
2012-10-04 14:55:00,112.62,112.66,112.54,112.6,17400.0,112.62,112.66,112.54,112.6,17400.0
2012-10-04 15:00:00,112.58,112.7,112.57,112.66,33900.0,112.58,112.7,112.57,112.66,33900.0
2012-10-04 15:05:00,112.7,113.05,112.68,113.05,136900.0,112.7,113.05,112.68,113.05,136900.0
2012-10-04 15:10:00,113.05,113.34,113.03,113.12,136100.0,113.05,113.34,113.03,113.12,136100.0
2012-10-04 15:15:00,113.12,113.62,113.1,113.43,58200.0,113.12,113.62,113.1,113.43,58200.0
2012-10-04 15:20:00,113.39,113.44,113.2,113.2,33900.0,113.39,113.44,113.2,113.2,33900.0
2012-10-04 15:25:00,113.2,113.4,113.13,113.34,47700.0,113.2,113.4,113.13,113.34,47700.0
2012-10-04 15:30:00,113.35,113.43,113.26,113.43,32400.0,113.35,113.43,113.26,113.43,32400.0
2012-10-04 15:35:00,113.44,113.6,113.32,113.5,42800.0,113.44,113.6,113.32,113.5,42800.0
2012-10-04 15:40:00,113.48,113.59,113.36,113.41,58800.0,113.48,113.59,113.36,113.41,58800.0
2012-10-04 15:45:00,113.41,113.48,113.35,113.41,59000.0,113.41,113.48,113.35,113.41,59000.0
2012-10-04 15:50:00,113.41,113.47,113.15,113.15,48600.0,113.41,113.47,113.15,113.15,48600.0
2012-10-04 15:55:00,113.16,113.25,113.15,113.19,81000.0,113.16,113.25,113.15,113.19,81000.0
2012-10-05 09:30:00,113.74,115.12,113.53,115.09,275200.0,113.74,115.12,113.53,115.09,275200.0
2012-10-05 09:35:00,115.02,115.35,114.87,115.27,137000.0,115.02,115.35,114.87,115.27,137000.0
2012-10-05 09:40:00,115.27,115.48,114.8,114.85,184100.0,115.27,115.48,114.8,114.85,184100.0
2012-10-05 09:45:00,114.83,115.3,114.65,115.3,96800.0,114.83,115.3,114.65,115.3,96800.0
2012-10-05 09:50:00,115.3,116.38,115.2,116.16,242900.0,115.3,116.38,115.2,116.16,242900.0
2012-10-05 09:55:00,116.19,116.29,115.93,116.1,113300.0,116.19,116.29,115.93,116.1,113300.0
2012-10-05 10:00:00,116.11,116.31,116.06,116.14,162300.0,116.11,116.31,116.06,116.14,162300.0
2012-10-05 10:05:00,116.18,116.2,115.98,116.09,125700.0,116.18,116.2,115.98,116.09,125700.0
2012-10-05 10:10:00,116.08,116.4,116.04,116.39,160300.0,116.08,116.4,116.04,116.39,160300.0
2012-10-05 10:15:00,116.38,116.62,116.25,116.59,128300.0,116.38,116.62,116.25,116.59,128300.0
2012-10-05 10:20:00,116.61,116.8,116.41,116.68,108100.0,116.61,116.8,116.41,116.68,108100.0
2012-10-05 10:25:00,116.7,116.76,116.3,116.36,79500.0,116.7,116.76,116.3,116.36,79500.0
2012-10-05 10:30:00,116.4,116.59,116.24,116.38,46900.0,116.4,116.59,116.24,116.38,46900.0
2012-10-05 10:35:00,116.4,116.43,116.03,116.05,71700.0,116.4,116.43,116.03,116.05,71700.0
2012-10-05 10:40:00,116.06,116.2,115.97,116.2,69000.0,116.06,116.2,115.97,116.2,69000.0
2012-10-05 10:45:00,116.17,116.36,115.95,116.01,72900.0,116.17,116.36,115.95,116.01,72900.0
2012-10-05 10:50:00,116.07,116.07,115.8,116.0,78200.0,116.07,116.07,115.8,116.0,78200.0
2012-10-05 10:55:00,116.03,116.19,115.98,116.05,84200.0,116.03,116.19,115.98,116.05,84200.0
2012-10-05 11:00:00,116.05,116.1,115.99,116.0,47300.0,116.05,116.1,115.99,116.0,47300.0
2012-10-05 11:05:00,116.0,116.09,115.96,116.0,64700.0,116.0,116.09,115.96,116.0,64700.0
2012-10-05 11:10:00,116.0,116.05,115.88,116.02,81200.0,116.0,116.05,115.88,116.02,81200.0
2012-10-05 11:15:00,116.02,116.3,115.99,116.3,54000.0,116.02,116.3,115.99,116.3,54000.0
2012-10-05 11:20:00,116.25,116.28,116.01,116.07,71400.0,116.25,116.28,116.01,116.07,71400.0
2012-10-05 11:25:00,116.03,116.05,115.94,115.99,49900.0,116.03,116.05,115.94,115.99,49900.0
2012-10-05 11:30:00,116.0,116.15,115.99,116.15,48400.0,116.0,116.15,115.99,116.15,48400.0
2012-10-05 11:35:00,116.16,116.16,115.96,116.02,22100.0,116.16,116.16,115.96,116.02,22100.0
2012-10-05 11:40:00,116.01,116.06,115.96,116.0,74900.0,116.01,116.06,115.96,116.0,74900.0
2012-10-05 11:45:00,116.0,116.08,115.99,116.02,42500.0,116.0,116.08,115.99,116.02,42500.0
2012-10-05 11:50:00,116.04,116.04,115.98,116.0,88900.0,116.04,116.04,115.98,116.0,88900.0
2012-10-05 11:55:00,116.0,116.03,115.89,116.0,62600.0,116.0,116.03,115.89,116.0,62600.0
2012-10-05 12:00:00,116.0,116.09,115.94,116.03,53900.0,116.0,116.09,115.94,116.03,53900.0
2012-10-05 12:05:00,116.01,116.01,115.79,115.79,70200.0,116.01,116.01,115.79,115.79,70200.0
2012-10-05 12:10:00,115.8,115.83,115.57,115.65,78100.0,115.8,115.83,115.57,115.65,78100.0
2012-10-05 12:15:00,115.66,115.77,115.65,115.7,30400.0,115.66,115.77,115.65,115.7,30400.0
2012-10-05 12:20:00,115.7,115.84,115.67,115.69,38200.0,115.7,115.84,115.67,115.69,38200.0
2012-10-05 12:25:00,115.7,115.77,115.62,115.62,29300.0,115.7,115.77,115.62,115.62,29300.0
2012-10-05 12:30:00,115.62,115.77,115.62,115.62,16400.0,115.62,115.77,115.62,115.62,16400.0
2012-10-05 12:35:00,115.65,115.84,115.63,115.73,21900.0,115.65,115.84,115.63,115.73,21900.0
2012-10-05 12:40:00,115.73,115.84,115.73,115.84,31000.0,115.73,115.84,115.73,115.84,31000.0
2012-10-05 12:45:00,115.82,115.82,115.73,115.75,18500.0,115.82,115.82,115.73,115.75,18500.0
2012-10-05 12:50:00,115.72,115.72,115.53,115.65,29500.0,115.72,115.72,115.53,115.65,29500.0
2012-10-05 12:55:00,115.65,115.81,115.64,115.77,41300.0,115.65,115.81,115.64,115.77,41300.0
2012-10-05 13:00:00,115.81,115.87,115.77,115.8,13900.0,115.81,115.87,115.77,115.8,13900.0
2012-10-05 13:05:00,115.8,115.98,115.8,115.91,31500.0,115.8,115.98,115.8,115.91,31500.0
2012-10-05 13:10:00,115.89,115.96,115.76,115.85,26200.0,115.89,115.96,115.76,115.85,26200.0
2012-10-05 13:15:00,115.88,115.89,115.8,115.86,19500.0,115.88,115.89,115.8,115.86,19500.0
2012-10-05 13:20:00,115.87,115.88,115.75,115.75,13400.0,115.87,115.88,115.75,115.75,13400.0
2012-10-05 13:25:00,115.76,115.77,115.52,115.56,33700.0,115.76,115.77,115.52,115.56,33700.0
2012-10-05 13:30:00,115.58,115.58,115.21,115.21,48300.0,115.58,115.58,115.21,115.21,48300.0
2012-10-05 13:35:00,115.2,115.25,115.02,115.02,100800.0,115.2,115.25,115.02,115.02,100800.0
2012-10-05 13:40:00,115.05,115.18,114.81,114.88,61800.0,115.05,115.18,114.81,114.88,61800.0
2012-10-05 13:45:00,114.85,115.09,114.8,114.84,32800.0,114.85,115.09,114.8,114.84,32800.0
2012-10-05 13:50:00,114.84,114.91,114.82,114.85,28400.0,114.84,114.91,114.82,114.85,28400.0
2012-10-05 13:55:00,114.85,114.92,114.76,114.88,39500.0,114.85,114.92,114.76,114.88,39500.0
2012-10-05 14:00:00,114.88,115.0,114.82,114.92,28400.0,114.88,115.0,114.82,114.92,28400.0
2012-10-05 14:05:00,114.94,114.98,114.89,114.92,11200.0,114.94,114.98,114.89,114.92,11200.0
2012-10-05 14:10:00,114.93,114.95,114.76,114.91,26300.0,114.93,114.95,114.76,114.91,26300.0
2012-10-05 14:15:00,114.93,115.28,114.89,115.24,31900.0,114.93,115.28,114.89,115.24,31900.0
2012-10-05 14:20:00,115.28,115.28,115.03,115.14,17600.0,115.28,115.28,115.03,115.14,17600.0
2012-10-05 14:25:00,115.1,115.15,115.0,115.0,10800.0,115.1,115.15,115.0,115.0,10800.0
2012-10-05 14:30:00,115.0,115.07,114.82,115.01,29200.0,115.0,115.07,114.82,115.01,29200.0
2012-10-05 14:35:00,115.0,115.06,114.89,114.94,14600.0,115.0,115.06,114.89,114.94,14600.0
2012-10-05 14:40:00,114.92,115.08,114.88,115.04,17200.0,114.92,115.08,114.88,115.04,17200.0
2012-10-05 14:45:00,115.04,115.17,114.98,114.98,23400.0,115.04,115.17,114.98,114.98,23400.0
2012-10-05 14:50:00,114.94,115.07,114.53,114.57,36900.0,114.94,115.07,114.53,114.57,36900.0
2012-10-05 14:55:00,114.52,114.7,114.5,114.57,23400.0,114.52,114.7,114.5,114.57,23400.0
2012-10-05 15:00:00,114.51,114.73,114.39,114.68,30000.0,114.51,114.73,114.39,114.68,30000.0
2012-10-05 15:05:00,114.64,114.71,114.49,114.57,17100.0,114.64,114.71,114.49,114.57,17100.0
2012-10-05 15:10:00,114.53,114.56,114.2,114.56,33400.0,114.53,114.56,114.2,114.56,33400.0
2012-10-05 15:15:00,114.56,114.58,114.45,114.47,24900.0,114.56,114.58,114.45,114.47,24900.0
2012-10-05 15:20:00,114.47,114.5,114.33,114.39,39400.0,114.47,114.5,114.33,114.39,39400.0
2012-10-05 15:25:00,114.38,114.39,114.12,114.25,42400.0,114.38,114.39,114.12,114.25,42400.0
2012-10-05 15:30:00,114.24,114.34,114.11,114.17,54900.0,114.24,114.34,114.11,114.17,54900.0
2012-10-05 15:35:00,114.2,114.22,114.06,114.06,59800.0,114.2,114.22,114.06,114.06,59800.0
2012-10-05 15:40:00,114.04,114.3,114.03,114.26,70500.0,114.04,114.3,114.03,114.26,70500.0
2012-10-05 15:45:00,114.26,114.34,114.12,114.29,59800.0,114.26,114.34,114.12,114.29,59800.0
2012-10-05 15:50:00,114.23,114.26,114.06,114.1,64300.0,114.23,114.26,114.06,114.1,64300.0
2012-10-05 15:55:00,114.12,114.35,114.09,114.2,139600.0,114.12,114.35,114.09,114.2,139600.0
2012-10-08 09:30:00,112.8,113.49,112.78,113.22,175800.0,112.8,113.49,112.78,113.22,175800.0
2012-10-08 09:35:00,113.26,113.87,113.16,113.25,130400.0,113.26,113.87,113.16,113.25,130400.0
2012-10-08 09:40:00,113.31,113.92,113.13,113.81,120800.0,113.31,113.92,113.13,113.81,120800.0
2012-10-08 09:45:00,113.75,114.0,113.44,113.82,97600.0,113.75,114.0,113.44,113.82,97600.0
2012-10-08 09:50:00,113.85,114.45,113.75,114.24,108200.0,113.85,114.45,113.75,114.24,108200.0
2012-10-08 09:55:00,114.23,115.2,114.2,114.53,190200.0,114.23,115.2,114.2,114.53,190200.0
2012-10-08 10:00:00,114.58,115.14,114.58,115.14,77200.0,114.58,115.14,114.58,115.14,77200.0
2012-10-08 10:05:00,115.13,115.25,114.75,115.0,80000.0,115.13,115.25,114.75,115.0,80000.0
2012-10-08 10:10:00,114.99,115.08,114.81,114.93,47200.0,114.99,115.08,114.81,114.93,47200.0
2012-10-08 10:15:00,114.97,115.18,114.86,115.01,65000.0,114.97,115.18,114.86,115.01,65000.0
2012-10-08 10:20:00,114.93,115.0,114.26,114.51,114000.0,114.93,115.0,114.26,114.51,114000.0
2012-10-08 10:25:00,114.53,114.59,114.26,114.27,46800.0,114.53,114.59,114.26,114.27,46800.0
2012-10-08 10:30:00,114.32,114.42,114.13,114.33,46400.0,114.32,114.42,114.13,114.33,46400.0
2012-10-08 10:35:00,114.35,114.63,114.32,114.53,57400.0,114.35,114.63,114.32,114.53,57400.0
2012-10-08 10:40:00,114.52,115.0,114.5,114.97,76400.0,114.52,115.0,114.5,114.97,76400.0
2012-10-08 10:45:00,114.96,114.98,114.69,114.75,40200.0,114.96,114.98,114.69,114.75,40200.0
2012-10-08 10:50:00,114.76,114.99,114.73,114.98,48800.0,114.76,114.99,114.73,114.98,48800.0
2012-10-08 10:55:00,114.98,114.98,114.82,114.83,58600.0,114.98,114.98,114.82,114.83,58600.0
2012-10-08 11:00:00,114.92,114.97,114.71,114.81,30800.0,114.92,114.97,114.71,114.81,30800.0
2012-10-08 11:05:00,114.81,114.84,114.64,114.64,51400.0,114.81,114.84,114.64,114.64,51400.0
2012-10-08 11:10:00,114.61,114.62,114.33,114.36,43800.0,114.61,114.62,114.33,114.36,43800.0
2012-10-08 11:15:00,114.36,114.4,114.0,114.03,88600.0,114.36,114.4,114.0,114.03,88600.0
2012-10-08 11:20:00,114.08,114.19,114.05,114.09,15200.0,114.08,114.19,114.05,114.09,15200.0
2012-10-08 11:25:00,114.07,114.24,114.04,114.2,27200.0,114.07,114.24,114.04,114.2,27200.0
2012-10-08 11:30:00,114.18,114.21,114.1,114.14,22200.0,114.18,114.21,114.1,114.14,22200.0
2012-10-08 11:35:00,114.16,114.19,114.04,114.15,46000.0,114.16,114.19,114.04,114.15,46000.0
2012-10-08 11:40:00,114.13,114.15,113.83,113.88,42200.0,114.13,114.15,113.83,113.88,42200.0
2012-10-08 11:45:00,113.91,113.91,113.77,113.79,39800.0,113.91,113.91,113.77,113.79,39800.0
2012-10-08 11:50:00,113.8,114.03,113.72,114.02,25600.0,113.8,114.03,113.72,114.02,25600.0
2012-10-08 11:55:00,114.02,114.1,113.94,113.99,26200.0,114.02,114.1,113.94,113.99,26200.0
2012-10-08 12:00:00,114.02,114.07,113.79,113.81,27200.0,114.02,114.07,113.79,113.81,27200.0
2012-10-08 12:05:00,113.75,113.87,113.75,113.81,16800.0,113.75,113.87,113.75,113.81,16800.0
2012-10-08 12:10:00,113.82,113.95,113.81,113.85,18200.0,113.82,113.95,113.81,113.85,18200.0
2012-10-08 12:15:00,113.9,113.99,113.87,113.92,22400.0,113.9,113.99,113.87,113.92,22400.0
2012-10-08 12:20:00,113.92,113.95,113.78,113.78,50600.0,113.92,113.95,113.78,113.78,50600.0
2012-10-08 12:25:00,113.76,113.84,113.67,113.83,19200.0,113.76,113.84,113.67,113.83,19200.0
2012-10-08 12:30:00,113.84,113.94,113.73,113.79,19600.0,113.84,113.94,113.73,113.79,19600.0
2012-10-08 12:35:00,113.79,113.83,113.72,113.75,23200.0,113.79,113.83,113.72,113.75,23200.0
2012-10-08 12:40:00,113.75,113.85,113.73,113.82,34400.0,113.75,113.85,113.73,113.82,34400.0
2012-10-08 12:45:00,113.83,113.83,113.73,113.78,16000.0,113.83,113.83,113.73,113.78,16000.0
2012-10-08 12:50:00,113.81,113.81,113.72,113.79,14000.0,113.81,113.81,113.72,113.79,14000.0
2012-10-08 12:55:00,113.79,113.84,113.75,113.79,10800.0,113.79,113.84,113.75,113.79,10800.0
2012-10-08 13:00:00,113.8,113.96,113.76,113.85,24000.0,113.8,113.96,113.76,113.85,24000.0
2012-10-08 13:05:00,113.81,114.21,113.77,114.16,30400.0,113.81,114.21,113.77,114.16,30400.0
2012-10-08 13:10:00,114.2,114.25,114.11,114.24,20200.0,114.2,114.25,114.11,114.24,20200.0
2012-10-08 13:15:00,114.25,114.44,114.19,114.25,56800.0,114.25,114.44,114.19,114.25,56800.0
2012-10-08 13:20:00,114.22,114.3,114.02,114.02,22000.0,114.22,114.3,114.02,114.02,22000.0
2012-10-08 13:25:00,114.01,114.03,113.93,113.95,11000.0,114.01,114.03,113.93,113.95,11000.0
2012-10-08 13:30:00,113.96,114.05,113.9,114.04,15000.0,113.96,114.05,113.9,114.04,15000.0
2012-10-08 13:35:00,113.98,114.03,113.84,113.84,18200.0,113.98,114.03,113.84,113.84,18200.0
2012-10-08 13:40:00,113.87,113.92,113.8,113.8,16600.0,113.87,113.92,113.8,113.8,16600.0
2012-10-08 13:45:00,113.83,113.9,113.76,113.76,27600.0,113.83,113.9,113.76,113.76,27600.0
2012-10-08 13:50:00,113.79,113.8,113.64,113.68,51000.0,113.79,113.8,113.64,113.68,51000.0
2012-10-08 13:55:00,113.69,113.75,113.53,113.56,30200.0,113.69,113.75,113.53,113.56,30200.0
2012-10-08 14:00:00,113.56,113.72,113.52,113.63,58400.0,113.56,113.72,113.52,113.63,58400.0
2012-10-08 14:05:00,113.59,113.63,113.53,113.58,43000.0,113.59,113.63,113.53,113.58,43000.0
2012-10-08 14:10:00,113.6,113.67,113.5,113.53,25800.0,113.6,113.67,113.5,113.53,25800.0
2012-10-08 14:15:00,113.53,113.62,113.52,113.56,19400.0,113.53,113.62,113.52,113.56,19400.0
2012-10-08 14:20:00,113.62,113.65,113.5,113.51,19600.0,113.62,113.65,113.5,113.51,19600.0
2012-10-08 14:25:00,113.46,113.57,113.46,113.51,12600.0,113.46,113.57,113.46,113.51,12600.0
2012-10-08 14:30:00,113.5,113.6,113.49,113.54,33000.0,113.5,113.6,113.49,113.54,33000.0
2012-10-08 14:35:00,113.55,113.62,113.54,113.54,12800.0,113.55,113.62,113.54,113.54,12800.0
2012-10-08 14:40:00,113.55,113.57,113.42,113.53,20400.0,113.55,113.57,113.42,113.53,20400.0
2012-10-08 14:45:00,113.54,113.62,113.48,113.62,16000.0,113.54,113.62,113.48,113.62,16000.0
2012-10-08 14:50:00,113.62,113.64,113.52,113.6,15200.0,113.62,113.64,113.52,113.6,15200.0
2012-10-08 14:55:00,113.58,113.62,113.52,113.57,12200.0,113.58,113.62,113.52,113.57,12200.0
2012-10-08 15:00:00,113.6,113.87,113.59,113.84,31800.0,113.6,113.87,113.59,113.84,31800.0
2012-10-08 15:05:00,113.87,113.94,113.76,113.86,32800.0,113.87,113.94,113.76,113.86,32800.0
2012-10-08 15:10:00,113.87,113.89,113.73,113.86,26800.0,113.87,113.89,113.73,113.86,26800.0
2012-10-08 15:15:00,113.84,114.04,113.83,113.87,31800.0,113.84,114.04,113.83,113.87,31800.0
2012-10-08 15:20:00,113.84,113.95,113.8,113.9,26800.0,113.84,113.95,113.8,113.9,26800.0
2012-10-08 15:25:00,113.87,114.16,113.87,114.07,35800.0,113.87,114.16,113.87,114.07,35800.0
2012-10-08 15:30:00,114.07,114.22,114.05,114.15,56600.0,114.07,114.22,114.05,114.15,56600.0
2012-10-08 15:35:00,114.11,114.34,114.11,114.28,46200.0,114.11,114.34,114.11,114.28,46200.0
2012-10-08 15:40:00,114.28,114.35,114.19,114.31,83400.0,114.28,114.35,114.19,114.31,83400.0
2012-10-08 15:45:00,114.27,114.39,114.19,114.35,79200.0,114.27,114.39,114.19,114.35,79200.0
2012-10-08 15:50:00,114.34,114.34,114.21,114.33,126000.0,114.34,114.34,114.21,114.33,126000.0
2012-10-08 15:55:00,114.31,114.35,114.22,114.29,180400.0,114.31,114.35,114.22,114.29,180400.0
2012-10-09 09:30:00,110.48,110.95,109.6,110.08,748300.0,110.48,110.95,109.6,110.08,748300.0
2012-10-09 09:35:00,109.99,110.68,109.78,109.97,295900.0,109.99,110.68,109.78,109.97,295900.0
2012-10-09 09:40:00,109.85,110.37,109.82,109.92,198400.0,109.85,110.37,109.82,109.92,198400.0
2012-10-09 09:45:00,109.93,110.0,109.15,109.26,351000.0,109.93,110.0,109.15,109.26,351000.0
2012-10-09 09:50:00,109.26,109.79,109.23,109.72,199100.0,109.26,109.79,109.23,109.72,199100.0
2012-10-09 09:55:00,109.72,110.17,109.7,110.04,270800.0,109.72,110.17,109.7,110.04,270800.0
2012-10-09 10:00:00,109.97,110.23,109.75,109.9,158400.0,109.97,110.23,109.75,109.9,158400.0
2012-10-09 10:05:00,109.88,110.1,109.7,109.84,138900.0,109.88,110.1,109.7,109.84,138900.0
2012-10-09 10:10:00,109.86,109.89,109.55,109.59,109800.0,109.86,109.89,109.55,109.59,109800.0
2012-10-09 10:15:00,109.61,109.99,109.5,109.65,148500.0,109.61,109.99,109.5,109.65,148500.0
2012-10-09 10:20:00,109.69,109.98,109.69,109.75,128200.0,109.69,109.98,109.69,109.75,128200.0
2012-10-09 10:25:00,109.78,109.81,109.25,109.27,137100.0,109.78,109.81,109.25,109.27,137100.0
2012-10-09 10:30:00,109.3,109.33,108.8,109.13,312300.0,109.3,109.33,108.8,109.13,312300.0
2012-10-09 10:35:00,109.12,109.12,108.73,108.81,151700.0,109.12,109.12,108.73,108.81,151700.0
2012-10-09 10:40:00,108.8,108.99,108.58,108.62,186700.0,108.8,108.99,108.58,108.62,186700.0
2012-10-09 10:45:00,108.6,108.71,108.04,108.06,205800.0,108.6,108.71,108.04,108.06,205800.0
2012-10-09 10:50:00,108.05,108.18,107.66,107.88,282100.0,108.05,108.18,107.66,107.88,282100.0
2012-10-09 10:55:00,107.89,108.47,107.89,108.14,205900.0,107.89,108.47,107.89,108.14,205900.0
2012-10-09 11:00:00,108.14,108.17,107.62,107.88,132800.0,108.14,108.17,107.62,107.88,132800.0
2012-10-09 11:05:00,107.91,107.91,107.25,107.42,186700.0,107.91,107.91,107.25,107.42,186700.0
2012-10-09 11:10:00,107.46,107.46,107.06,107.26,183400.0,107.46,107.46,107.06,107.26,183400.0
2012-10-09 11:15:00,107.27,107.28,106.89,107.09,166500.0,107.27,107.28,106.89,107.09,166500.0
2012-10-09 11:20:00,107.1,107.38,106.96,107.35,168000.0,107.1,107.38,106.96,107.35,168000.0
2012-10-09 11:25:00,107.35,107.45,107.13,107.2,139900.0,107.35,107.45,107.13,107.2,139900.0
2012-10-09 11:30:00,107.21,107.26,106.72,107.08,152000.0,107.21,107.26,106.72,107.08,152000.0
2012-10-09 11:35:00,107.09,107.09,106.8,106.89,74100.0,107.09,107.09,106.8,106.89,74100.0
2012-10-09 11:40:00,106.88,106.99,106.64,106.66,97100.0,106.88,106.99,106.64,106.66,97100.0
2012-10-09 11:45:00,106.64,106.72,106.26,106.62,261700.0,106.64,106.72,106.26,106.62,261700.0
2012-10-09 11:50:00,106.62,106.79,106.29,106.33,132000.0,106.62,106.79,106.29,106.33,132000.0
2012-10-09 11:55:00,106.31,106.5,106.2,106.37,118600.0,106.31,106.5,106.2,106.37,118600.0
2012-10-09 12:00:00,106.4,106.4,106.01,106.19,129800.0,106.4,106.4,106.01,106.19,129800.0
2012-10-09 12:05:00,106.18,106.46,106.17,106.38,137900.0,106.18,106.46,106.17,106.38,137900.0
2012-10-09 12:10:00,106.38,106.92,106.25,106.88,164200.0,106.38,106.92,106.25,106.88,164200.0
2012-10-09 12:15:00,106.88,106.98,106.69,106.88,68400.0,106.88,106.98,106.69,106.88,68400.0
2012-10-09 12:20:00,106.82,106.88,106.59,106.72,47800.0,106.82,106.88,106.59,106.72,47800.0
2012-10-09 12:25:00,106.73,106.99,106.66,106.7,88000.0,106.73,106.99,106.66,106.7,88000.0
2012-10-09 12:30:00,106.73,106.74,106.41,106.48,74700.0,106.73,106.74,106.41,106.48,74700.0
2012-10-09 12:35:00,106.49,106.55,106.41,106.46,62400.0,106.49,106.55,106.41,106.46,62400.0
2012-10-09 12:40:00,106.5,106.59,106.45,106.49,55600.0,106.5,106.59,106.45,106.49,55600.0
2012-10-09 12:45:00,106.5,106.51,106.36,106.38,70300.0,106.5,106.51,106.36,106.38,70300.0
2012-10-09 12:50:00,106.36,106.47,106.36,106.43,41700.0,106.36,106.47,106.36,106.43,41700.0
2012-10-09 12:55:00,106.44,106.5,106.32,106.43,79600.0,106.44,106.5,106.32,106.43,79600.0
2012-10-09 13:00:00,106.43,106.75,106.43,106.64,46100.0,106.43,106.75,106.43,106.64,46100.0
2012-10-09 13:05:00,106.67,106.88,106.62,106.86,51200.0,106.67,106.88,106.62,106.86,51200.0
2012-10-09 13:10:00,106.86,106.92,106.81,106.91,58800.0,106.86,106.92,106.81,106.91,58800.0
2012-10-09 13:15:00,106.9,106.94,106.73,106.85,53100.0,106.9,106.94,106.73,106.85,53100.0
2012-10-09 13:20:00,106.83,106.86,106.5,106.54,78600.0,106.83,106.86,106.5,106.54,78600.0
2012-10-09 13:25:00,106.53,106.63,106.5,106.54,70900.0,106.53,106.63,106.5,106.54,70900.0
2012-10-09 13:30:00,106.53,106.6,106.42,106.53,77300.0,106.53,106.6,106.42,106.53,77300.0
2012-10-09 13:35:00,106.58,106.65,106.46,106.54,44000.0,106.58,106.65,106.46,106.54,44000.0
2012-10-09 13:40:00,106.52,106.62,106.43,106.56,43900.0,106.52,106.62,106.43,106.56,43900.0
2012-10-09 13:45:00,106.56,106.6,106.51,106.51,60000.0,106.56,106.6,106.51,106.51,60000.0
2012-10-09 13:50:00,106.52,106.76,106.48,106.67,94700.0,106.52,106.76,106.48,106.67,94700.0
2012-10-09 13:55:00,106.67,106.75,106.5,106.51,62900.0,106.67,106.75,106.5,106.51,62900.0
2012-10-09 14:00:00,106.51,106.55,106.4,106.5,57600.0,106.51,106.55,106.4,106.5,57600.0
2012-10-09 14:05:00,106.5,106.53,106.23,106.34,60800.0,106.5,106.53,106.23,106.34,60800.0
2012-10-09 14:10:00,106.35,106.41,106.17,106.28,93100.0,106.35,106.41,106.17,106.28,93100.0
2012-10-09 14:15:00,106.28,106.56,106.18,106.49,58200.0,106.28,106.56,106.18,106.49,58200.0
2012-10-09 14:20:00,106.52,106.59,106.27,106.46,58000.0,106.52,106.59,106.27,106.46,58000.0
2012-10-09 14:25:00,106.47,106.5,106.28,106.3,84800.0,106.47,106.5,106.28,106.3,84800.0
2012-10-09 14:30:00,106.3,106.36,105.94,106.06,205100.0,106.3,106.36,105.94,106.06,205100.0
2012-10-09 14:35:00,106.04,106.39,105.97,106.15,89100.0,106.04,106.39,105.97,106.15,89100.0
2012-10-09 14:40:00,106.14,106.49,106.06,106.22,79800.0,106.14,106.49,106.06,106.22,79800.0
2012-10-09 14:45:00,106.28,106.48,106.17,106.36,55400.0,106.28,106.48,106.17,106.36,55400.0
2012-10-09 14:50:00,106.39,106.4,106.18,106.31,41000.0,106.39,106.4,106.18,106.31,41000.0
2012-10-09 14:55:00,106.32,106.45,106.21,106.44,49900.0,106.32,106.45,106.21,106.44,49900.0
2012-10-09 15:00:00,106.42,106.67,106.42,106.5,98300.0,106.42,106.67,106.42,106.5,98300.0
2012-10-09 15:05:00,106.49,106.68,106.47,106.61,74100.0,106.49,106.68,106.47,106.61,74100.0
2012-10-09 15:10:00,106.62,106.86,106.59,106.79,97200.0,106.62,106.86,106.59,106.79,97200.0
2012-10-09 15:15:00,106.84,107.0,106.61,106.61,115700.0,106.84,107.0,106.61,106.61,115700.0
2012-10-09 15:20:00,106.61,106.68,106.38,106.41,99000.0,106.61,106.68,106.38,106.41,99000.0
2012-10-09 15:25:00,106.43,106.57,106.27,106.36,78100.0,106.43,106.57,106.27,106.36,78100.0
2012-10-09 15:30:00,106.35,106.45,106.2,106.37,112900.0,106.35,106.45,106.2,106.37,112900.0
2012-10-09 15:35:00,106.32,106.48,106.09,106.24,107000.0,106.32,106.48,106.09,106.24,107000.0
2012-10-09 15:40:00,106.23,106.48,106.19,106.28,113500.0,106.23,106.48,106.19,106.28,113500.0
2012-10-09 15:45:00,106.28,106.45,106.18,106.22,149300.0,106.28,106.45,106.18,106.22,149300.0
2012-10-09 15:50:00,106.23,106.32,106.2,106.25,154300.0,106.23,106.32,106.2,106.25,154300.0
2012-10-09 15:55:00,106.27,106.52,106.2,106.47,244700.0,106.27,106.52,106.2,106.47,244700.0
2012-10-10 09:30:00,106.62,107.66,106.5,107.53,220600.0,106.62,107.66,106.5,107.53,220600.0
2012-10-10 09:35:00,107.5,107.9,107.05,107.35,180200.0,107.5,107.9,107.05,107.35,180200.0
2012-10-10 09:40:00,107.34,107.54,107.04,107.54,160100.0,107.34,107.54,107.04,107.54,160100.0
2012-10-10 09:45:00,107.54,108.42,107.4,107.87,241700.0,107.54,108.42,107.4,107.87,241700.0
2012-10-10 09:50:00,107.89,108.19,107.73,108.01,151400.0,107.89,108.19,107.73,108.01,151400.0
2012-10-10 09:55:00,107.98,108.04,107.45,107.75,115300.0,107.98,108.04,107.45,107.75,115300.0
2012-10-10 10:00:00,107.8,108.53,107.79,108.43,149800.0,107.8,108.53,107.79,108.43,149800.0
2012-10-10 10:05:00,108.37,108.48,108.04,108.37,109000.0,108.37,108.48,108.04,108.37,109000.0
2012-10-10 10:10:00,108.39,108.53,108.21,108.36,95800.0,108.39,108.53,108.21,108.36,95800.0
2012-10-10 10:15:00,108.34,108.75,108.22,108.75,114800.0,108.34,108.75,108.22,108.75,114800.0
2012-10-10 10:20:00,108.75,109.2,108.7,108.94,169000.0,108.75,109.2,108.7,108.94,169000.0
2012-10-10 10:25:00,108.95,109.23,108.89,109.13,111100.0,108.95,109.23,108.89,109.13,111100.0
2012-10-10 10:30:00,109.09,109.2,108.9,109.12,75100.0,109.09,109.2,108.9,109.12,75100.0
2012-10-10 10:35:00,109.14,109.14,108.6,108.61,132900.0,109.14,109.14,108.6,108.61,132900.0
2012-10-10 10:40:00,108.61,108.67,108.37,108.37,93700.0,108.61,108.67,108.37,108.37,93700.0
2012-10-10 10:45:00,108.41,108.61,108.25,108.28,68600.0,108.41,108.61,108.25,108.28,68600.0
2012-10-10 10:50:00,108.28,108.42,108.2,108.35,91800.0,108.28,108.42,108.2,108.35,91800.0
2012-10-10 10:55:00,108.34,108.37,108.1,108.17,75800.0,108.34,108.37,108.1,108.17,75800.0
2012-10-10 11:00:00,108.2,108.51,108.2,108.5,73600.0,108.2,108.51,108.2,108.5,73600.0
2012-10-10 11:05:00,108.47,108.51,108.34,108.34,71200.0,108.47,108.51,108.34,108.34,71200.0
2012-10-10 11:10:00,108.32,108.45,108.24,108.34,45800.0,108.32,108.45,108.24,108.34,45800.0
2012-10-10 11:15:00,108.34,108.42,108.24,108.34,52900.0,108.34,108.42,108.24,108.34,52900.0
2012-10-10 11:20:00,108.38,108.49,108.36,108.42,38300.0,108.38,108.49,108.36,108.42,38300.0
2012-10-10 11:25:00,108.43,108.45,108.23,108.35,51600.0,108.43,108.45,108.23,108.35,51600.0
2012-10-10 11:30:00,108.33,108.4,108.26,108.33,50800.0,108.33,108.4,108.26,108.33,50800.0
2012-10-10 11:35:00,108.31,108.78,108.26,108.43,125900.0,108.31,108.78,108.26,108.43,125900.0
2012-10-10 11:40:00,108.49,108.65,108.44,108.54,62100.0,108.49,108.65,108.44,108.54,62100.0
2012-10-10 11:45:00,108.58,108.58,108.32,108.32,49500.0,108.58,108.58,108.32,108.32,49500.0
2012-10-10 11:50:00,108.35,108.4,108.1,108.19,67800.0,108.35,108.4,108.1,108.19,67800.0
2012-10-10 11:55:00,108.2,108.52,108.17,108.37,48400.0,108.2,108.52,108.17,108.37,48400.0
2012-10-10 12:00:00,108.35,108.38,108.11,108.25,82900.0,108.35,108.38,108.11,108.25,82900.0
2012-10-10 12:05:00,108.18,108.25,108.0,108.07,56000.0,108.18,108.25,108.0,108.07,56000.0
2012-10-10 12:10:00,108.09,108.26,108.03,108.08,20000.0,108.09,108.26,108.03,108.08,20000.0
2012-10-10 12:15:00,108.13,108.13,107.97,108.03,28100.0,108.13,108.13,107.97,108.03,28100.0
2012-10-10 12:20:00,108.04,108.26,108.0,108.26,39400.0,108.04,108.26,108.0,108.26,39400.0
2012-10-10 12:25:00,108.26,108.39,108.12,108.39,33100.0,108.26,108.39,108.12,108.39,33100.0
2012-10-10 12:30:00,108.38,108.38,108.02,108.06,29000.0,108.38,108.38,108.02,108.06,29000.0
2012-10-10 12:35:00,108.03,108.13,107.88,107.94,92800.0,108.03,108.13,107.88,107.94,92800.0
2012-10-10 12:40:00,107.96,108.09,107.9,107.98,40700.0,107.96,108.09,107.9,107.98,40700.0
2012-10-10 12:45:00,107.91,107.93,107.63,107.72,50400.0,107.91,107.93,107.63,107.72,50400.0
2012-10-10 12:50:00,107.73,107.9,107.72,107.88,18200.0,107.73,107.9,107.72,107.88,18200.0
2012-10-10 12:55:00,107.86,107.86,107.6,107.64,46800.0,107.86,107.86,107.6,107.64,46800.0
2012-10-10 13:00:00,107.69,107.73,107.57,107.63,56800.0,107.69,107.73,107.57,107.63,56800.0
2012-10-10 13:05:00,107.61,107.75,107.55,107.74,58800.0,107.61,107.75,107.55,107.74,58800.0
2012-10-10 13:10:00,107.71,107.86,107.69,107.82,30600.0,107.71,107.86,107.69,107.82,30600.0
2012-10-10 13:15:00,107.82,107.85,107.65,107.67,24600.0,107.82,107.85,107.65,107.67,24600.0
2012-10-10 13:20:00,107.7,107.77,107.57,107.6,50400.0,107.7,107.77,107.57,107.6,50400.0
2012-10-10 13:25:00,107.6,107.66,107.5,107.5,45300.0,107.6,107.66,107.5,107.5,45300.0
2012-10-10 13:30:00,107.51,107.61,107.26,107.35,72600.0,107.51,107.61,107.26,107.35,72600.0
2012-10-10 13:35:00,107.35,107.49,107.33,107.43,42200.0,107.35,107.49,107.33,107.43,42200.0
2012-10-10 13:40:00,107.46,107.54,107.36,107.39,36700.0,107.46,107.54,107.36,107.39,36700.0
2012-10-10 13:45:00,107.38,107.43,107.09,107.15,68200.0,107.38,107.43,107.09,107.15,68200.0
2012-10-10 13:50:00,107.13,107.35,107.08,107.09,37000.0,107.13,107.35,107.08,107.09,37000.0
2012-10-10 13:55:00,107.08,107.35,107.04,107.35,22100.0,107.08,107.35,107.04,107.35,22100.0
2012-10-10 14:00:00,107.35,107.46,107.23,107.36,52900.0,107.35,107.46,107.23,107.36,52900.0
2012-10-10 14:05:00,107.35,107.6,107.35,107.6,41500.0,107.35,107.6,107.35,107.6,41500.0
2012-10-10 14:10:00,107.59,107.67,107.42,107.61,42400.0,107.59,107.67,107.42,107.61,42400.0
2012-10-10 14:15:00,107.56,107.73,107.55,107.68,38300.0,107.56,107.73,107.55,107.68,38300.0
2012-10-10 14:20:00,107.7,107.8,107.63,107.64,35800.0,107.7,107.8,107.63,107.64,35800.0
2012-10-10 14:25:00,107.65,107.7,107.45,107.7,20200.0,107.65,107.7,107.45,107.7,20200.0
2012-10-10 14:30:00,107.66,107.84,107.63,107.75,43800.0,107.66,107.84,107.63,107.75,43800.0
2012-10-10 14:35:00,107.73,107.79,107.61,107.64,36900.0,107.73,107.79,107.61,107.64,36900.0
2012-10-10 14:40:00,107.64,107.68,107.55,107.64,31900.0,107.64,107.68,107.55,107.64,31900.0
2012-10-10 14:45:00,107.63,107.64,107.34,107.41,33700.0,107.63,107.64,107.34,107.41,33700.0
2012-10-10 14:50:00,107.41,107.68,107.41,107.6,23800.0,107.41,107.68,107.41,107.6,23800.0
2012-10-10 14:55:00,107.57,107.66,107.5,107.59,95200.0,107.57,107.66,107.5,107.59,95200.0
2012-10-10 15:00:00,107.61,107.75,107.56,107.69,26400.0,107.61,107.75,107.56,107.69,26400.0
2012-10-10 15:05:00,107.67,107.81,107.5,107.77,44700.0,107.67,107.81,107.5,107.77,44700.0
2012-10-10 15:10:00,107.79,107.81,107.63,107.78,71300.0,107.79,107.81,107.63,107.78,71300.0
2012-10-10 15:15:00,107.78,107.82,107.54,107.78,53300.0,107.78,107.82,107.54,107.78,53300.0
2012-10-10 15:20:00,107.76,107.8,107.54,107.7,76900.0,107.76,107.8,107.54,107.7,76900.0
2012-10-10 15:25:00,107.66,107.79,107.6,107.7,58500.0,107.66,107.79,107.6,107.7,58500.0
2012-10-10 15:30:00,107.69,107.9,107.66,107.87,58900.0,107.69,107.9,107.66,107.87,58900.0
2012-10-10 15:35:00,107.85,107.96,107.7,107.86,65400.0,107.85,107.96,107.7,107.86,65400.0
2012-10-10 15:40:00,107.86,108.07,107.82,108.0,127900.0,107.86,108.07,107.82,108.0,127900.0
2012-10-10 15:45:00,107.98,108.0,107.7,107.84,79900.0,107.98,108.0,107.7,107.84,79900.0
2012-10-10 15:50:00,107.85,108.0,107.83,107.96,90700.0,107.85,108.0,107.83,107.96,90700.0
2012-10-10 15:55:00,107.97,108.13,107.91,108.12,123700.0,107.97,108.13,107.91,108.12,123700.0
2012-10-11 09:30:00,109.52,111.0,109.37,110.26,387300.0,109.52,111.0,109.37,110.26,387300.0
2012-10-11 09:35:00,110.3,110.79,110.15,110.48,172800.0,110.3,110.79,110.15,110.48,172800.0
2012-10-11 09:40:00,110.45,110.7,110.29,110.29,127300.0,110.45,110.7,110.29,110.29,127300.0
2012-10-11 09:45:00,110.29,110.65,110.2,110.64,112400.0,110.29,110.65,110.2,110.64,112400.0
2012-10-11 09:50:00,110.65,110.67,110.03,110.22,121300.0,110.65,110.67,110.03,110.22,121300.0
2012-10-11 09:55:00,110.17,110.45,109.75,110.19,115300.0,110.17,110.45,109.75,110.19,115300.0
2012-10-11 10:00:00,110.18,110.31,109.9,110.08,57700.0,110.18,110.31,109.9,110.08,57700.0
2012-10-11 10:05:00,110.07,110.11,109.87,110.04,54200.0,110.07,110.11,109.87,110.04,54200.0
2012-10-11 10:10:00,110.08,110.15,109.91,110.0,30600.0,110.08,110.15,109.91,110.0,30600.0
2012-10-11 10:15:00,110.0,110.23,109.96,109.96,55000.0,110.0,110.23,109.96,109.96,55000.0
2012-10-11 10:20:00,109.95,110.08,109.9,109.9,40200.0,109.95,110.08,109.9,109.9,40200.0
2012-10-11 10:25:00,109.94,109.99,109.81,109.89,39900.0,109.94,109.99,109.81,109.89,39900.0
2012-10-11 10:30:00,109.89,110.02,109.89,109.98,32700.0,109.89,110.02,109.89,109.98,32700.0
2012-10-11 10:35:00,109.93,110.22,109.93,110.14,57100.0,109.93,110.22,109.93,110.14,57100.0
2012-10-11 10:40:00,110.16,110.33,110.09,110.09,82400.0,110.16,110.33,110.09,110.09,82400.0
2012-10-11 10:45:00,110.09,110.22,109.98,110.0,45700.0,110.09,110.22,109.98,110.0,45700.0
2012-10-11 10:50:00,110.02,110.14,109.92,109.98,52000.0,110.02,110.14,109.92,109.98,52000.0
2012-10-11 10:55:00,109.97,110.04,109.66,109.68,58700.0,109.97,110.04,109.66,109.68,58700.0
2012-10-11 11:00:00,109.7,109.7,109.14,109.18,97800.0,109.7,109.7,109.14,109.18,97800.0
2012-10-11 11:05:00,109.22,109.31,109.01,109.1,36600.0,109.22,109.31,109.01,109.1,36600.0
2012-10-11 11:10:00,109.12,109.27,109.08,109.2,22700.0,109.12,109.27,109.08,109.2,22700.0
2012-10-11 11:15:00,109.16,109.24,108.77,108.96,59500.0,109.16,109.24,108.77,108.96,59500.0
2012-10-11 11:20:00,108.95,109.11,108.9,109.02,32300.0,108.95,109.11,108.9,109.02,32300.0
2012-10-11 11:25:00,109.06,109.35,109.06,109.23,40100.0,109.06,109.35,109.06,109.23,40100.0
2012-10-11 11:30:00,109.28,109.28,108.85,108.85,40900.0,109.28,109.28,108.85,108.85,40900.0
2012-10-11 11:35:00,108.85,109.08,108.71,108.97,42600.0,108.85,109.08,108.71,108.97,42600.0
2012-10-11 11:40:00,108.95,108.95,108.5,108.59,67500.0,108.95,108.95,108.5,108.59,67500.0
2012-10-11 11:45:00,108.58,108.78,108.53,108.78,21200.0,108.58,108.78,108.53,108.78,21200.0
2012-10-11 11:50:00,108.8,108.8,108.41,108.68,38200.0,108.8,108.8,108.41,108.68,38200.0
2012-10-11 11:55:00,108.68,109.0,108.67,109.0,16600.0,108.68,109.0,108.67,109.0,16600.0
2012-10-11 12:00:00,108.99,108.99,108.79,108.84,9300.0,108.99,108.99,108.79,108.84,9300.0
2012-10-11 12:05:00,108.89,109.15,108.86,109.07,22200.0,108.89,109.15,108.86,109.07,22200.0
2012-10-11 12:10:00,109.02,109.15,108.8,109.06,17400.0,109.02,109.15,108.8,109.06,17400.0
2012-10-11 12:15:00,109.04,109.14,108.9,108.9,13400.0,109.04,109.14,108.9,108.9,13400.0
2012-10-11 12:20:00,108.9,108.9,108.67,108.79,12500.0,108.9,108.9,108.67,108.79,12500.0
2012-10-11 12:25:00,108.79,108.87,108.63,108.67,14000.0,108.79,108.87,108.63,108.67,14000.0
2012-10-11 12:30:00,108.67,108.71,108.44,108.47,21100.0,108.67,108.71,108.44,108.47,21100.0
2012-10-11 12:35:00,108.51,108.64,108.47,108.58,92000.0,108.51,108.64,108.47,108.58,92000.0
2012-10-11 12:40:00,108.54,108.56,108.18,108.18,31600.0,108.54,108.56,108.18,108.18,31600.0
2012-10-11 12:45:00,108.2,108.43,108.16,108.4,43700.0,108.2,108.43,108.16,108.4,43700.0
2012-10-11 12:50:00,108.4,108.49,108.33,108.33,6200.0,108.4,108.49,108.33,108.33,6200.0
2012-10-11 12:55:00,108.33,108.35,108.2,108.28,19400.0,108.33,108.35,108.2,108.28,19400.0
2012-10-11 13:00:00,108.29,108.33,108.17,108.17,23000.0,108.29,108.33,108.17,108.17,23000.0
2012-10-11 13:05:00,108.16,108.22,108.03,108.18,30200.0,108.16,108.22,108.03,108.18,30200.0
2012-10-11 13:10:00,108.23,108.28,108.18,108.2,11600.0,108.23,108.28,108.18,108.2,11600.0
2012-10-11 13:15:00,108.25,108.32,108.01,108.06,22500.0,108.25,108.32,108.01,108.06,22500.0
2012-10-11 13:20:00,108.06,108.12,107.93,107.98,49100.0,108.06,108.12,107.93,107.98,49100.0
2012-10-11 13:25:00,108.04,108.31,108.01,108.27,26700.0,108.04,108.31,108.01,108.27,26700.0
2012-10-11 13:30:00,108.22,108.32,108.0,108.1,25400.0,108.22,108.32,108.0,108.1,25400.0
2012-10-11 13:35:00,108.1,108.1,107.8,107.97,34100.0,108.1,108.1,107.8,107.97,34100.0
2012-10-11 13:40:00,108.0,108.06,107.84,108.06,27900.0,108.0,108.06,107.84,108.06,27900.0
2012-10-11 13:45:00,108.06,108.27,108.03,108.13,23600.0,108.06,108.27,108.03,108.13,23600.0
2012-10-11 13:50:00,108.08,108.36,108.05,108.29,20500.0,108.08,108.36,108.05,108.29,20500.0
2012-10-11 13:55:00,108.28,108.44,108.14,108.14,21500.0,108.28,108.44,108.14,108.14,21500.0
2012-10-11 14:00:00,108.11,108.33,108.04,108.31,24500.0,108.11,108.33,108.04,108.31,24500.0
2012-10-11 14:05:00,108.36,108.4,108.32,108.37,10300.0,108.36,108.4,108.32,108.37,10300.0
2012-10-11 14:10:00,108.35,108.97,108.35,108.92,64800.0,108.35,108.97,108.35,108.92,64800.0
2012-10-11 14:15:00,108.93,108.93,108.68,108.73,15100.0,108.93,108.93,108.68,108.73,15100.0
2012-10-11 14:20:00,108.7,108.74,108.59,108.67,6400.0,108.7,108.74,108.59,108.67,6400.0
2012-10-11 14:25:00,108.74,108.89,108.7,108.82,10900.0,108.74,108.89,108.7,108.82,10900.0
2012-10-11 14:30:00,108.83,109.0,108.78,108.78,22800.0,108.83,109.0,108.78,108.78,22800.0
2012-10-11 14:35:00,108.84,108.9,108.79,108.83,10300.0,108.84,108.9,108.79,108.83,10300.0
2012-10-11 14:40:00,108.84,108.9,108.77,108.82,8400.0,108.84,108.9,108.77,108.82,8400.0
2012-10-11 14:45:00,108.81,108.84,108.72,108.84,13200.0,108.81,108.84,108.72,108.84,13200.0
2012-10-11 14:50:00,108.84,108.96,108.79,108.87,19100.0,108.84,108.96,108.79,108.87,19100.0
2012-10-11 14:55:00,108.92,108.99,108.84,108.92,13600.0,108.92,108.99,108.84,108.92,13600.0
2012-10-11 15:00:00,108.92,109.0,108.8,108.88,19200.0,108.92,109.0,108.8,108.88,19200.0
2012-10-11 15:05:00,108.95,108.95,108.66,108.76,20500.0,108.95,108.95,108.66,108.76,20500.0
2012-10-11 15:10:00,108.8,109.05,108.77,108.94,36700.0,108.8,109.05,108.77,108.94,36700.0
2012-10-11 15:15:00,108.96,109.18,108.94,109.01,30500.0,108.96,109.18,108.94,109.01,30500.0
2012-10-11 15:20:00,108.99,109.19,108.97,109.14,23700.0,108.99,109.19,108.97,109.14,23700.0
2012-10-11 15:25:00,109.14,109.28,109.06,109.2,25100.0,109.14,109.28,109.06,109.2,25100.0
2012-10-11 15:30:00,109.21,109.21,108.91,108.93,23200.0,109.21,109.21,108.91,108.93,23200.0
2012-10-11 15:35:00,108.94,108.99,108.77,108.97,26700.0,108.94,108.99,108.77,108.97,26700.0
2012-10-11 15:40:00,108.97,109.21,108.91,109.18,31600.0,108.97,109.21,108.91,109.18,31600.0
2012-10-11 15:45:00,109.17,109.18,108.81,108.88,26700.0,109.17,109.18,108.81,108.88,26700.0
2012-10-11 15:50:00,108.89,108.99,108.86,108.95,38100.0,108.89,108.99,108.86,108.95,38100.0
2012-10-11 15:55:00,108.95,109.06,108.93,109.05,95900.0,108.95,109.06,108.93,109.05,95900.0
2012-10-12 09:30:00,109.5,110.3,108.2,108.95,173100.0,109.5,110.3,108.2,108.95,173100.0
2012-10-12 09:35:00,108.99,110.29,108.91,109.75,72200.0,108.99,110.29,108.91,109.75,72200.0
2012-10-12 09:40:00,109.71,109.78,109.09,109.67,159300.0,109.71,109.78,109.09,109.67,159300.0
2012-10-12 09:45:00,109.57,110.76,109.56,110.76,176500.0,109.57,110.76,109.56,110.76,176500.0
2012-10-12 09:50:00,110.76,111.1,110.38,111.08,292800.0,110.76,111.1,110.38,111.08,292800.0
2012-10-12 09:55:00,111.01,111.22,110.42,111.15,123500.0,111.01,111.22,110.42,111.15,123500.0
2012-10-12 10:00:00,111.05,111.25,110.95,111.25,135500.0,111.05,111.25,110.95,111.25,135500.0
2012-10-12 10:05:00,111.24,111.24,110.7,110.85,94400.0,111.24,111.24,110.7,110.85,94400.0
2012-10-12 10:10:00,110.92,110.99,110.73,110.81,62300.0,110.92,110.99,110.73,110.81,62300.0
2012-10-12 10:15:00,110.77,110.84,110.62,110.71,53900.0,110.77,110.84,110.62,110.71,53900.0
2012-10-12 10:20:00,110.64,110.7,110.45,110.45,60200.0,110.64,110.7,110.45,110.45,60200.0
2012-10-12 10:25:00,110.44,110.57,110.11,110.24,69200.0,110.44,110.57,110.11,110.24,69200.0
2012-10-12 10:30:00,110.2,110.4,110.0,110.28,60400.0,110.2,110.4,110.0,110.28,60400.0
2012-10-12 10:35:00,110.26,110.33,110.21,110.29,37100.0,110.26,110.33,110.21,110.29,37100.0
2012-10-12 10:40:00,110.28,110.35,110.01,110.05,56300.0,110.28,110.35,110.01,110.05,56300.0
2012-10-12 10:45:00,110.05,110.7,109.68,110.68,133400.0,110.05,110.7,109.68,110.68,133400.0
2012-10-12 10:50:00,110.66,110.78,110.46,110.65,56300.0,110.66,110.78,110.46,110.65,56300.0
2012-10-12 10:55:00,110.61,111.12,110.57,111.08,146200.0,110.61,111.12,110.57,111.08,146200.0
2012-10-12 11:00:00,111.1,111.54,111.09,111.27,175200.0,111.1,111.54,111.09,111.27,175200.0
2012-10-12 11:05:00,111.27,111.49,111.19,111.27,64500.0,111.27,111.49,111.19,111.27,64500.0
2012-10-12 11:10:00,111.29,111.31,110.92,110.95,77700.0,111.29,111.31,110.92,110.95,77700.0
2012-10-12 11:15:00,110.93,111.12,110.84,110.87,83500.0,110.93,111.12,110.84,110.87,83500.0
2012-10-12 11:20:00,110.87,111.1,110.63,111.03,44300.0,110.87,111.1,110.63,111.03,44300.0
2012-10-12 11:25:00,111.08,111.1,110.67,110.67,36200.0,111.08,111.1,110.67,110.67,36200.0
2012-10-12 11:30:00,110.66,110.74,110.5,110.5,46500.0,110.66,110.74,110.5,110.5,46500.0
2012-10-12 11:35:00,110.5,110.6,110.36,110.48,54100.0,110.5,110.6,110.36,110.48,54100.0
2012-10-12 11:40:00,110.48,110.68,110.38,110.63,45900.0,110.48,110.68,110.38,110.63,45900.0
2012-10-12 11:45:00,110.69,110.99,110.56,110.57,43300.0,110.69,110.99,110.56,110.57,43300.0
2012-10-12 11:50:00,110.55,111.09,110.45,110.97,31400.0,110.55,111.09,110.45,110.97,31400.0
2012-10-12 11:55:00,110.98,110.99,110.83,110.98,25200.0,110.98,110.99,110.83,110.98,25200.0
2012-10-12 12:00:00,110.96,111.15,110.94,111.15,35400.0,110.96,111.15,110.94,111.15,35400.0
2012-10-12 12:05:00,111.11,111.2,110.83,111.0,32800.0,111.11,111.2,110.83,111.0,32800.0
2012-10-12 12:10:00,111.01,111.08,110.88,110.88,15900.0,111.01,111.08,110.88,110.88,15900.0
2012-10-12 12:15:00,110.95,110.95,110.63,110.63,26100.0,110.95,110.95,110.63,110.63,26100.0
2012-10-12 12:20:00,110.67,110.84,110.67,110.76,22900.0,110.67,110.84,110.67,110.76,22900.0
2012-10-12 12:25:00,110.78,111.06,110.78,111.01,18400.0,110.78,111.06,110.78,111.01,18400.0
2012-10-12 12:30:00,111.01,111.17,110.97,111.15,18100.0,111.01,111.17,110.97,111.15,18100.0
2012-10-12 12:35:00,111.16,111.25,111.11,111.18,41100.0,111.16,111.25,111.11,111.18,41100.0
2012-10-12 12:40:00,111.2,111.25,111.1,111.1,24900.0,111.2,111.25,111.1,111.1,24900.0
2012-10-12 12:45:00,111.09,111.17,111.0,111.08,25000.0,111.09,111.17,111.0,111.08,25000.0
2012-10-12 12:50:00,111.1,111.17,110.96,111.12,22000.0,111.1,111.17,110.96,111.12,22000.0
2012-10-12 12:55:00,111.12,111.17,111.06,111.12,19700.0,111.12,111.17,111.06,111.12,19700.0
2012-10-12 13:00:00,111.11,111.17,111.05,111.12,15600.0,111.11,111.17,111.05,111.12,15600.0
2012-10-12 13:05:00,111.12,111.15,110.81,110.81,34000.0,111.12,111.15,110.81,110.81,34000.0
2012-10-12 13:10:00,110.83,110.85,110.7,110.82,37700.0,110.83,110.85,110.7,110.82,37700.0
2012-10-12 13:15:00,110.83,111.09,110.76,111.04,28900.0,110.83,111.09,110.76,111.04,28900.0
2012-10-12 13:20:00,111.05,111.08,110.97,111.03,26800.0,111.05,111.08,110.97,111.03,26800.0
2012-10-12 13:25:00,111.04,111.07,110.9,110.9,37200.0,111.04,111.07,110.9,110.9,37200.0
2012-10-12 13:30:00,110.91,111.05,110.9,111.0,27100.0,110.91,111.05,110.9,111.0,27100.0
2012-10-12 13:35:00,111.0,111.01,110.9,110.96,18200.0,111.0,111.01,110.9,110.96,18200.0
2012-10-12 13:40:00,110.96,111.0,110.93,110.98,19500.0,110.96,111.0,110.93,110.98,19500.0
2012-10-12 13:45:00,110.97,111.02,110.87,110.87,42700.0,110.97,111.02,110.87,110.87,42700.0
2012-10-12 13:50:00,110.9,110.91,110.7,110.75,42700.0,110.9,110.91,110.7,110.75,42700.0
2012-10-12 13:55:00,110.74,110.93,110.73,110.93,19300.0,110.74,110.93,110.73,110.93,19300.0
2012-10-12 14:00:00,110.93,110.93,110.85,110.93,13000.0,110.93,110.93,110.85,110.93,13000.0
2012-10-12 14:05:00,110.9,110.98,110.87,110.97,14400.0,110.9,110.98,110.87,110.97,14400.0
2012-10-12 14:10:00,110.94,111.1,110.94,111.02,30100.0,110.94,111.1,110.94,111.02,30100.0
2012-10-12 14:15:00,111.02,111.02,110.9,110.92,13300.0,111.02,111.02,110.9,110.92,13300.0
2012-10-12 14:20:00,110.96,111.14,110.94,110.97,30000.0,110.96,111.14,110.94,110.97,30000.0
2012-10-12 14:25:00,110.96,111.04,110.91,110.96,23200.0,110.96,111.04,110.91,110.96,23200.0
2012-10-12 14:30:00,110.96,111.05,110.93,110.99,22900.0,110.96,111.05,110.93,110.99,22900.0
2012-10-12 14:35:00,111.01,111.05,110.94,111.01,23400.0,111.01,111.05,110.94,111.01,23400.0
2012-10-12 14:40:00,111.01,111.03,110.92,110.94,16100.0,111.01,111.03,110.92,110.94,16100.0
2012-10-12 14:45:00,110.94,111.08,110.94,111.0,27500.0,110.94,111.08,110.94,111.0,27500.0
2012-10-12 14:50:00,111.01,111.27,111.01,111.09,46000.0,111.01,111.27,111.01,111.09,46000.0
2012-10-12 14:55:00,111.08,111.2,111.08,111.15,21900.0,111.08,111.2,111.08,111.15,21900.0
2012-10-12 15:00:00,111.16,111.2,111.05,111.07,35700.0,111.16,111.2,111.05,111.07,35700.0
2012-10-12 15:05:00,111.1,111.21,110.98,111.11,55000.0,111.1,111.21,110.98,111.11,55000.0
2012-10-12 15:10:00,111.14,111.3,111.14,111.21,39200.0,111.14,111.3,111.14,111.21,39200.0
2012-10-12 15:15:00,111.22,111.62,111.2,111.56,106800.0,111.22,111.62,111.2,111.56,106800.0
2012-10-12 15:20:00,111.55,111.68,111.37,111.44,60800.0,111.55,111.68,111.37,111.44,60800.0
2012-10-12 15:25:00,111.38,111.52,111.3,111.36,51300.0,111.38,111.52,111.3,111.36,51300.0
2012-10-12 15:30:00,111.35,111.45,111.3,111.39,55800.0,111.35,111.45,111.3,111.39,55800.0
2012-10-12 15:35:00,111.4,111.42,111.14,111.39,65800.0,111.4,111.42,111.14,111.39,65800.0
2012-10-12 15:40:00,111.38,111.55,111.31,111.44,54100.0,111.38,111.55,111.31,111.44,54100.0
2012-10-12 15:45:00,111.46,111.52,111.29,111.38,82900.0,111.46,111.52,111.29,111.38,82900.0
2012-10-12 15:50:00,111.38,111.45,111.3,111.45,90900.0,111.38,111.45,111.3,111.45,90900.0
2012-10-12 15:55:00,111.4,111.51,111.19,111.26,172900.0,111.4,111.51,111.19,111.26,172900.0
2012-10-15 09:30:00,111.81,112.5,111.01,112.03,189800.0,111.81,112.5,111.01,112.03,189800.0
2012-10-15 09:35:00,111.92,112.72,111.92,112.63,140300.0,111.92,112.72,111.92,112.63,140300.0
2012-10-15 09:40:00,112.6,113.18,112.52,113.1,179800.0,112.6,113.18,112.52,113.1,179800.0
2012-10-15 09:45:00,113.09,113.48,112.8,112.87,143800.0,113.09,113.48,112.8,112.87,143800.0
2012-10-15 09:50:00,112.87,113.3,112.82,113.01,103100.0,112.87,113.3,112.82,113.01,103100.0
2012-10-15 09:55:00,112.93,113.19,112.64,112.95,80200.0,112.93,113.19,112.64,112.95,80200.0
2012-10-15 10:00:00,112.95,113.24,112.81,113.09,65900.0,112.95,113.24,112.81,113.09,65900.0
2012-10-15 10:05:00,113.14,113.19,112.95,113.09,52600.0,113.14,113.19,112.95,113.09,52600.0
2012-10-15 10:10:00,113.14,113.2,112.92,112.92,69700.0,113.14,113.2,112.92,112.92,69700.0
2012-10-15 10:15:00,112.91,112.91,112.23,112.28,122100.0,112.91,112.91,112.23,112.28,122100.0
2012-10-15 10:20:00,112.28,112.5,112.13,112.25,83100.0,112.28,112.5,112.13,112.25,83100.0
2012-10-15 10:25:00,112.25,112.72,112.25,112.58,74800.0,112.25,112.72,112.25,112.58,74800.0
2012-10-15 10:30:00,112.52,112.69,112.45,112.56,29200.0,112.52,112.69,112.45,112.56,29200.0
2012-10-15 10:35:00,112.48,112.58,112.33,112.36,49900.0,112.48,112.58,112.33,112.36,49900.0
2012-10-15 10:40:00,112.36,112.41,112.26,112.33,20100.0,112.36,112.41,112.26,112.33,20100.0
2012-10-15 10:45:00,112.37,112.56,112.35,112.41,81400.0,112.37,112.56,112.35,112.41,81400.0
2012-10-15 10:50:00,112.46,112.6,112.44,112.44,19500.0,112.46,112.6,112.44,112.44,19500.0
2012-10-15 10:55:00,112.43,112.76,112.35,112.76,48000.0,112.43,112.76,112.35,112.76,48000.0
2012-10-15 11:00:00,112.73,113.04,112.71,112.9,56700.0,112.73,113.04,112.71,112.9,56700.0
2012-10-15 11:05:00,112.92,113.18,112.92,113.02,87200.0,112.92,113.18,112.92,113.02,87200.0
2012-10-15 11:10:00,113.01,113.08,112.95,113.02,30600.0,113.01,113.08,112.95,113.02,30600.0
2012-10-15 11:15:00,112.99,113.06,112.89,112.95,38000.0,112.99,113.06,112.89,112.95,38000.0
2012-10-15 11:20:00,112.96,113.1,112.82,112.94,27600.0,112.96,113.1,112.82,112.94,27600.0
2012-10-15 11:25:00,112.94,113.07,112.88,112.89,14800.0,112.94,113.07,112.88,112.89,14800.0
2012-10-15 11:30:00,112.86,113.05,112.84,112.84,33500.0,112.86,113.05,112.84,112.84,33500.0
2012-10-15 11:35:00,112.9,113.05,112.88,112.98,50400.0,112.9,113.05,112.88,112.98,50400.0
2012-10-15 11:40:00,113.03,113.16,112.95,113.07,48000.0,113.03,113.16,112.95,113.07,48000.0
2012-10-15 11:45:00,113.1,113.14,112.97,113.06,32700.0,113.1,113.14,112.97,113.06,32700.0
2012-10-15 11:50:00,113.07,113.09,112.9,113.03,48000.0,113.07,113.09,112.9,113.03,48000.0
2012-10-15 11:55:00,113.01,113.05,112.92,112.94,30000.0,113.01,113.05,112.92,112.94,30000.0
2012-10-15 12:00:00,112.96,112.96,112.8,112.95,62300.0,112.96,112.96,112.8,112.95,62300.0
2012-10-15 12:05:00,112.95,113.08,112.91,113.02,40500.0,112.95,113.08,112.91,113.02,40500.0
2012-10-15 12:10:00,113.0,113.11,113.0,113.06,18100.0,113.0,113.11,113.0,113.06,18100.0
2012-10-15 12:15:00,113.07,113.3,113.02,113.27,43100.0,113.07,113.3,113.02,113.27,43100.0
2012-10-15 12:20:00,113.27,113.33,113.0,113.1,30000.0,113.27,113.33,113.0,113.1,30000.0
2012-10-15 12:25:00,113.08,113.16,113.01,113.13,23400.0,113.08,113.16,113.01,113.13,23400.0
2012-10-15 12:30:00,113.18,113.21,113.0,113.05,12300.0,113.18,113.21,113.0,113.05,12300.0
2012-10-15 12:35:00,113.07,113.16,112.93,113.16,26800.0,113.07,113.16,112.93,113.16,26800.0
2012-10-15 12:40:00,113.15,113.24,113.1,113.12,26100.0,113.15,113.24,113.1,113.12,26100.0
2012-10-15 12:45:00,113.12,113.2,113.0,113.1,11200.0,113.12,113.2,113.0,113.1,11200.0
2012-10-15 12:50:00,113.11,113.13,112.97,113.01,13500.0,113.11,113.13,112.97,113.01,13500.0
2012-10-15 12:55:00,113.04,113.11,113.01,113.05,14800.0,113.04,113.11,113.01,113.05,14800.0
2012-10-15 13:00:00,113.03,113.14,113.0,113.14,8800.0,113.03,113.14,113.0,113.14,8800.0
2012-10-15 13:05:00,113.16,113.21,113.04,113.13,30300.0,113.16,113.21,113.04,113.13,30300.0
2012-10-15 13:10:00,113.15,113.17,112.97,113.03,12200.0,113.15,113.17,112.97,113.03,12200.0
2012-10-15 13:15:00,112.96,112.98,112.9,112.95,17600.0,112.96,112.98,112.9,112.95,17600.0
2012-10-15 13:20:00,112.96,113.06,112.95,112.98,109400.0,112.96,113.06,112.95,112.98,109400.0
2012-10-15 13:25:00,113.0,113.15,113.0,113.05,26100.0,113.0,113.15,113.0,113.05,26100.0
2012-10-15 13:30:00,113.07,113.14,112.93,112.96,18000.0,113.07,113.14,112.93,112.96,18000.0
2012-10-15 13:35:00,112.99,113.0,112.89,112.92,23600.0,112.99,113.0,112.89,112.92,23600.0
2012-10-15 13:40:00,112.94,113.07,112.93,113.01,10700.0,112.94,113.07,112.93,113.01,10700.0
2012-10-15 13:45:00,113.02,113.12,112.95,113.1,13000.0,113.02,113.12,112.95,113.1,13000.0
2012-10-15 13:50:00,113.14,113.23,112.98,113.06,15800.0,113.14,113.23,112.98,113.06,15800.0
2012-10-15 13:55:00,113.03,113.12,113.02,113.07,10000.0,113.03,113.12,113.02,113.07,10000.0
2012-10-15 14:00:00,113.08,113.16,113.02,113.11,8700.0,113.08,113.16,113.02,113.11,8700.0
2012-10-15 14:05:00,113.16,113.26,113.1,113.19,51800.0,113.16,113.26,113.1,113.19,51800.0
2012-10-15 14:10:00,113.16,113.22,113.1,113.21,12100.0,113.16,113.22,113.1,113.21,12100.0
2012-10-15 14:15:00,113.2,113.25,113.11,113.14,21700.0,113.2,113.25,113.11,113.14,21700.0
2012-10-15 14:20:00,113.15,113.27,113.1,113.18,27700.0,113.15,113.27,113.1,113.18,27700.0
2012-10-15 14:25:00,113.18,113.29,113.18,113.21,18100.0,113.18,113.29,113.18,113.21,18100.0
2012-10-15 14:30:00,113.21,113.23,113.04,113.13,25100.0,113.21,113.23,113.04,113.13,25100.0
2012-10-15 14:35:00,113.16,113.19,113.02,113.04,12800.0,113.16,113.19,113.02,113.04,12800.0
2012-10-15 14:40:00,113.05,113.07,112.81,112.9,42800.0,113.05,113.07,112.81,112.9,42800.0
2012-10-15 14:45:00,112.87,113.06,112.87,112.99,13800.0,112.87,113.06,112.87,112.99,13800.0
2012-10-15 14:50:00,112.99,113.18,112.95,113.15,15800.0,112.99,113.18,112.95,113.15,15800.0
2012-10-15 14:55:00,113.14,113.23,113.11,113.15,16500.0,113.14,113.23,113.11,113.15,16500.0
2012-10-15 15:00:00,113.12,113.24,113.07,113.16,19400.0,113.12,113.24,113.07,113.16,19400.0
2012-10-15 15:05:00,113.14,113.28,113.08,113.25,53200.0,113.14,113.28,113.08,113.25,53200.0
2012-10-15 15:10:00,113.26,113.39,113.11,113.23,56400.0,113.26,113.39,113.11,113.23,56400.0
2012-10-15 15:15:00,113.2,113.36,113.17,113.33,27800.0,113.2,113.36,113.17,113.33,27800.0
2012-10-15 15:20:00,113.33,113.5,113.31,113.35,83000.0,113.33,113.5,113.31,113.35,83000.0
2012-10-15 15:25:00,113.35,113.78,113.35,113.77,96300.0,113.35,113.78,113.35,113.77,96300.0
2012-10-15 15:30:00,113.76,113.86,113.5,113.56,95400.0,113.76,113.86,113.5,113.56,95400.0
2012-10-15 15:35:00,113.56,113.62,113.36,113.58,75600.0,113.56,113.62,113.36,113.58,75600.0
2012-10-15 15:40:00,113.55,113.64,113.3,113.61,85800.0,113.55,113.64,113.3,113.61,85800.0
2012-10-15 15:45:00,113.6,113.71,113.52,113.65,98600.0,113.6,113.71,113.52,113.65,98600.0
2012-10-15 15:50:00,113.65,113.77,113.55,113.76,152900.0,113.65,113.77,113.55,113.76,152900.0
2012-10-15 15:55:00,113.75,113.98,113.66,113.88,277600.0,113.75,113.98,113.66,113.88,277600.0
2012-10-16 09:30:00,113.24,113.35,112.25,112.49,477800.0,113.24,113.35,112.25,112.49,477800.0
2012-10-16 09:35:00,112.5,112.66,112.3,112.43,235800.0,112.5,112.66,112.3,112.43,235800.0
2012-10-16 09:40:00,112.43,113.0,112.35,112.83,269000.0,112.43,113.0,112.35,112.83,269000.0
2012-10-16 09:45:00,112.83,112.9,112.55,112.73,263800.0,112.83,112.9,112.55,112.73,263800.0
2012-10-16 09:50:00,112.72,112.9,112.67,112.79,100800.0,112.72,112.9,112.67,112.79,100800.0
2012-10-16 09:55:00,112.8,112.9,112.61,112.85,68000.0,112.8,112.9,112.61,112.85,68000.0
2012-10-16 10:00:00,112.92,113.19,112.87,112.96,142800.0,112.92,113.19,112.87,112.96,142800.0
2012-10-16 10:05:00,112.98,113.19,112.9,113.03,81000.0,112.98,113.19,112.9,113.03,81000.0
2012-10-16 10:10:00,113.03,113.21,112.87,113.09,149200.0,113.03,113.21,112.87,113.09,149200.0
2012-10-16 10:15:00,113.08,113.47,113.06,113.38,124400.0,113.08,113.47,113.06,113.38,124400.0
2012-10-16 10:20:00,113.38,113.68,113.27,113.3,107200.0,113.38,113.68,113.27,113.3,107200.0
2012-10-16 10:25:00,113.33,113.35,113.06,113.2,94600.0,113.33,113.35,113.06,113.2,94600.0
2012-10-16 10:30:00,113.18,113.36,113.08,113.31,117800.0,113.18,113.36,113.08,113.31,117800.0
2012-10-16 10:35:00,113.28,113.36,113.09,113.09,70600.0,113.28,113.36,113.09,113.09,70600.0
2012-10-16 10:40:00,113.14,113.22,113.05,113.09,81200.0,113.14,113.22,113.05,113.09,81200.0
2012-10-16 10:45:00,113.12,113.27,112.96,113.02,128400.0,113.12,113.27,112.96,113.02,128400.0
2012-10-16 10:50:00,112.98,113.17,112.85,113.17,77600.0,112.98,113.17,112.85,113.17,77600.0
2012-10-16 10:55:00,113.16,113.29,113.13,113.18,103200.0,113.16,113.29,113.13,113.18,103200.0
2012-10-16 11:00:00,113.18,113.28,113.15,113.26,37600.0,113.18,113.28,113.15,113.26,37600.0
2012-10-16 11:05:00,113.25,113.34,113.2,113.32,77600.0,113.25,113.34,113.2,113.32,77600.0
2012-10-16 11:10:00,113.28,113.4,113.25,113.36,72400.0,113.28,113.4,113.25,113.36,72400.0
2012-10-16 11:15:00,113.38,113.45,113.34,113.4,63600.0,113.38,113.45,113.34,113.4,63600.0
2012-10-16 11:20:00,113.43,113.72,113.36,113.56,239400.0,113.43,113.72,113.36,113.56,239400.0
2012-10-16 11:25:00,113.57,113.95,113.48,113.86,152800.0,113.57,113.95,113.48,113.86,152800.0
2012-10-16 11:30:00,113.92,114.16,113.87,114.14,173800.0,113.92,114.16,113.87,114.14,173800.0
2012-10-16 11:35:00,114.11,114.45,114.11,114.44,89800.0,114.11,114.45,114.11,114.44,89800.0
2012-10-16 11:40:00,114.45,114.54,114.36,114.46,128600.0,114.45,114.54,114.36,114.46,128600.0
2012-10-16 11:45:00,114.44,114.71,114.38,114.63,114600.0,114.44,114.71,114.38,114.63,114600.0
2012-10-16 11:50:00,114.65,114.8,114.5,114.8,131800.0,114.65,114.8,114.5,114.8,131800.0
2012-10-16 11:55:00,114.8,114.8,114.2,114.36,183200.0,114.8,114.8,114.2,114.36,183200.0
2012-10-16 12:00:00,114.33,114.47,114.31,114.35,70600.0,114.33,114.47,114.31,114.35,70600.0
2012-10-16 12:05:00,114.39,114.75,114.34,114.6,105400.0,114.39,114.75,114.34,114.6,105400.0
2012-10-16 12:10:00,114.65,114.77,114.46,114.6,125600.0,114.65,114.77,114.46,114.6,125600.0
2012-10-16 12:15:00,114.6,114.74,114.48,114.56,80800.0,114.6,114.74,114.48,114.56,80800.0
2012-10-16 12:20:00,114.6,114.6,114.34,114.45,56800.0,114.6,114.6,114.34,114.45,56800.0
2012-10-16 12:25:00,114.45,114.52,114.35,114.5,43600.0,114.45,114.52,114.35,114.5,43600.0
2012-10-16 12:30:00,114.49,114.75,114.44,114.69,131000.0,114.49,114.75,114.44,114.69,131000.0
2012-10-16 12:35:00,114.67,114.67,114.35,114.38,80600.0,114.67,114.67,114.35,114.38,80600.0
2012-10-16 12:40:00,114.33,114.63,114.33,114.55,81200.0,114.33,114.63,114.33,114.55,81200.0
2012-10-16 12:45:00,114.57,114.58,114.32,114.32,51800.0,114.57,114.58,114.32,114.32,51800.0
2012-10-16 12:50:00,114.36,114.65,114.34,114.49,71400.0,114.36,114.65,114.34,114.49,71400.0
2012-10-16 12:55:00,114.5,114.54,114.19,114.24,94600.0,114.5,114.54,114.19,114.24,94600.0
2012-10-16 13:00:00,114.29,114.29,114.04,114.08,64800.0,114.29,114.29,114.04,114.08,64800.0
2012-10-16 13:05:00,114.13,114.22,114.09,114.12,48000.0,114.13,114.22,114.09,114.12,48000.0
2012-10-16 13:10:00,114.09,114.13,114.04,114.09,26400.0,114.09,114.13,114.04,114.09,26400.0
2012-10-16 13:15:00,114.1,114.1,113.91,114.04,60600.0,114.1,114.1,113.91,114.04,60600.0
2012-10-16 13:20:00,114.07,114.07,113.78,113.8,54600.0,114.07,114.07,113.78,113.8,54600.0
2012-10-16 13:25:00,113.83,113.84,113.6,113.73,100800.0,113.83,113.84,113.6,113.73,100800.0
2012-10-16 13:30:00,113.74,113.88,113.54,113.54,111400.0,113.74,113.88,113.54,113.54,111400.0
2012-10-16 13:35:00,113.54,113.83,113.51,113.81,78600.0,113.54,113.83,113.51,113.81,78600.0
2012-10-16 13:40:00,113.8,113.89,113.55,113.75,128600.0,113.8,113.89,113.55,113.75,128600.0
2012-10-16 13:45:00,113.71,113.77,113.59,113.74,35600.0,113.71,113.77,113.59,113.74,35600.0
2012-10-16 13:50:00,113.79,113.85,113.65,113.73,48400.0,113.79,113.85,113.65,113.73,48400.0
2012-10-16 13:55:00,113.76,113.98,113.7,113.76,81800.0,113.76,113.98,113.7,113.76,81800.0
2012-10-16 14:00:00,113.81,113.83,113.7,113.83,24400.0,113.81,113.83,113.7,113.83,24400.0
2012-10-16 14:05:00,113.83,113.96,113.78,113.89,44200.0,113.83,113.96,113.78,113.89,44200.0
2012-10-16 14:10:00,113.86,113.87,113.72,113.87,44600.0,113.86,113.87,113.72,113.87,44600.0
2012-10-16 14:15:00,113.84,113.91,113.76,113.88,46400.0,113.84,113.91,113.76,113.88,46400.0
2012-10-16 14:20:00,113.88,113.91,113.8,113.91,44000.0,113.88,113.91,113.8,113.91,44000.0
2012-10-16 14:25:00,113.9,113.94,113.79,113.82,47000.0,113.9,113.94,113.79,113.82,47000.0
2012-10-16 14:30:00,113.83,113.85,113.7,113.71,57800.0,113.83,113.85,113.7,113.71,57800.0
2012-10-16 14:35:00,113.75,113.91,113.73,113.73,54400.0,113.75,113.91,113.73,113.73,54400.0
2012-10-16 14:40:00,113.75,113.81,113.68,113.76,44200.0,113.75,113.81,113.68,113.76,44200.0
2012-10-16 14:45:00,113.77,113.79,113.6,113.64,74200.0,113.77,113.79,113.6,113.64,74200.0
2012-10-16 14:50:00,113.65,113.67,113.25,113.29,118000.0,113.65,113.67,113.25,113.29,118000.0
2012-10-16 14:55:00,113.28,113.39,113.21,113.25,74600.0,113.28,113.39,113.21,113.25,74600.0
2012-10-16 15:00:00,113.25,113.46,113.25,113.34,51800.0,113.25,113.46,113.25,113.34,51800.0
2012-10-16 15:05:00,113.3,113.56,113.3,113.54,63600.0,113.3,113.56,113.3,113.54,63600.0
2012-10-16 15:10:00,113.52,113.65,113.47,113.62,46400.0,113.52,113.65,113.47,113.62,46400.0
2012-10-16 15:15:00,113.58,113.64,113.34,113.41,74600.0,113.58,113.64,113.34,113.41,74600.0
2012-10-16 15:20:00,113.36,113.57,113.36,113.42,73400.0,113.36,113.57,113.36,113.42,73400.0
2012-10-16 15:25:00,113.41,113.65,113.35,113.54,87000.0,113.41,113.65,113.35,113.54,87000.0
2012-10-16 15:30:00,113.57,113.6,113.41,113.52,98600.0,113.57,113.6,113.41,113.52,98600.0
2012-10-16 15:35:00,113.52,113.78,113.48,113.7,106000.0,113.52,113.78,113.48,113.7,106000.0
2012-10-16 15:40:00,113.73,113.89,113.63,113.85,104400.0,113.73,113.89,113.63,113.85,104400.0
2012-10-16 15:45:00,113.85,113.91,113.72,113.76,164000.0,113.85,113.91,113.72,113.76,164000.0
2012-10-16 15:50:00,113.78,113.86,113.66,113.8,239200.0,113.78,113.86,113.66,113.8,239200.0
2012-10-16 15:55:00,113.8,113.85,113.38,113.39,459400.0,113.8,113.85,113.38,113.39,459400.0
2012-10-17 09:30:00,113.84,114.19,113.41,113.52,149400.0,113.84,114.19,113.41,113.52,149400.0
2012-10-17 09:35:00,113.41,113.52,112.35,113.07,147900.0,113.41,113.52,112.35,113.07,147900.0
2012-10-17 09:40:00,113.07,113.72,112.96,113.49,102600.0,113.07,113.72,112.96,113.49,102600.0
2012-10-17 09:45:00,113.51,113.98,113.5,113.97,102700.0,113.51,113.98,113.5,113.97,102700.0
2012-10-17 09:50:00,113.98,114.34,113.5,113.6,168800.0,113.98,114.34,113.5,113.6,168800.0
2012-10-17 09:55:00,113.61,113.8,113.55,113.7,40200.0,113.61,113.8,113.55,113.7,40200.0
2012-10-17 10:00:00,113.72,114.07,113.55,113.76,40800.0,113.72,114.07,113.55,113.76,40800.0
2012-10-17 10:05:00,113.83,114.05,113.55,113.99,41500.0,113.83,114.05,113.55,113.99,41500.0
2012-10-17 10:10:00,114.01,114.08,113.66,113.98,47400.0,114.01,114.08,113.66,113.98,47400.0
2012-10-17 10:15:00,113.99,114.25,113.92,113.92,48100.0,113.99,114.25,113.92,113.92,48100.0
2012-10-17 10:20:00,113.96,114.02,113.63,113.77,40400.0,113.96,114.02,113.63,113.77,40400.0
2012-10-17 10:25:00,113.74,113.87,113.67,113.79,19700.0,113.74,113.87,113.67,113.79,19700.0
2012-10-17 10:30:00,113.79,113.84,113.65,113.75,25800.0,113.79,113.84,113.65,113.75,25800.0
2012-10-17 10:35:00,113.78,113.79,113.5,113.64,40600.0,113.78,113.79,113.5,113.64,40600.0
2012-10-17 10:40:00,113.61,113.87,113.53,113.79,46100.0,113.61,113.87,113.53,113.79,46100.0
2012-10-17 10:45:00,113.81,114.05,113.79,114.0,39500.0,113.81,114.05,113.79,114.0,39500.0
2012-10-17 10:50:00,114.0,114.04,113.93,113.98,24500.0,114.0,114.04,113.93,113.98,24500.0
2012-10-17 10:55:00,114.01,114.01,113.8,113.96,23000.0,114.01,114.01,113.8,113.96,23000.0
2012-10-17 11:00:00,113.99,114.0,113.92,113.96,23800.0,113.99,114.0,113.92,113.96,23800.0
2012-10-17 11:05:00,113.93,114.03,113.9,113.95,16700.0,113.93,114.03,113.9,113.95,16700.0
2012-10-17 11:10:00,113.98,114.02,113.95,113.98,38800.0,113.98,114.02,113.95,113.98,38800.0
2012-10-17 11:15:00,114.0,114.3,113.93,114.29,93200.0,114.0,114.3,113.93,114.29,93200.0
2012-10-17 11:20:00,114.29,114.56,114.29,114.46,52600.0,114.29,114.56,114.29,114.46,52600.0
2012-10-17 11:25:00,114.41,114.84,114.35,114.74,83100.0,114.41,114.84,114.35,114.74,83100.0
2012-10-17 11:30:00,114.79,114.95,114.79,114.92,88200.0,114.79,114.95,114.79,114.92,88200.0
2012-10-17 11:35:00,114.91,114.96,114.84,114.91,40900.0,114.91,114.96,114.84,114.91,40900.0
2012-10-17 11:40:00,114.94,114.97,114.86,114.92,32500.0,114.94,114.97,114.86,114.92,32500.0
2012-10-17 11:45:00,114.93,114.99,114.9,114.95,55100.0,114.93,114.99,114.9,114.95,55100.0
2012-10-17 11:50:00,114.95,115.27,114.92,115.05,170200.0,114.95,115.27,114.92,115.05,170200.0
2012-10-17 11:55:00,115.06,115.26,114.91,115.1,59400.0,115.06,115.26,114.91,115.1,59400.0
2012-10-17 12:00:00,115.14,115.22,115.04,115.04,27300.0,115.14,115.22,115.04,115.04,27300.0
2012-10-17 12:05:00,115.06,115.13,114.9,115.04,23900.0,115.06,115.13,114.9,115.04,23900.0
2012-10-17 12:10:00,115.0,115.09,114.94,115.01,16900.0,115.0,115.09,114.94,115.01,16900.0
2012-10-17 12:15:00,115.03,115.06,114.9,114.93,19900.0,115.03,115.06,114.9,114.93,19900.0
2012-10-17 12:20:00,114.93,115.02,114.92,114.97,22300.0,114.93,115.02,114.92,114.97,22300.0
2012-10-17 12:25:00,114.97,115.02,114.85,114.99,23400.0,114.97,115.02,114.85,114.99,23400.0
2012-10-17 12:30:00,114.98,115.1,114.95,115.06,25800.0,114.98,115.1,114.95,115.06,25800.0
2012-10-17 12:35:00,115.08,115.11,115.03,115.07,20100.0,115.08,115.11,115.03,115.07,20100.0
2012-10-17 12:40:00,115.09,115.1,114.98,115.06,26200.0,115.09,115.1,114.98,115.06,26200.0
2012-10-17 12:45:00,115.05,115.07,114.93,115.02,18500.0,115.05,115.07,114.93,115.02,18500.0
2012-10-17 12:50:00,115.03,115.13,115.02,115.09,24800.0,115.03,115.13,115.02,115.09,24800.0
2012-10-17 12:55:00,115.09,115.13,114.97,115.08,18900.0,115.09,115.13,114.97,115.08,18900.0
2012-10-17 13:00:00,115.09,115.15,115.04,115.07,14100.0,115.09,115.15,115.04,115.07,14100.0
2012-10-17 13:05:00,115.06,115.12,115.03,115.08,25000.0,115.06,115.12,115.03,115.08,25000.0
2012-10-17 13:10:00,115.05,115.12,115.04,115.1,34600.0,115.05,115.12,115.04,115.1,34600.0
2012-10-17 13:15:00,115.09,115.11,115.02,115.05,21200.0,115.09,115.11,115.02,115.05,21200.0
2012-10-17 13:20:00,115.04,115.08,114.88,114.95,25500.0,115.04,115.08,114.88,114.95,25500.0
2012-10-17 13:25:00,114.92,114.92,114.8,114.87,19000.0,114.92,114.92,114.8,114.87,19000.0
2012-10-17 13:30:00,114.86,114.98,114.85,114.95,23600.0,114.86,114.98,114.85,114.95,23600.0
2012-10-17 13:35:00,114.95,114.97,114.81,114.85,16800.0,114.95,114.97,114.81,114.85,16800.0
2012-10-17 13:40:00,114.87,114.87,114.55,114.61,50500.0,114.87,114.87,114.55,114.61,50500.0
2012-10-17 13:45:00,114.57,114.57,114.12,114.29,57900.0,114.57,114.57,114.12,114.29,57900.0
2012-10-17 13:50:00,114.29,114.35,114.2,114.3,21100.0,114.29,114.35,114.2,114.3,21100.0
2012-10-17 13:55:00,114.28,114.44,114.21,114.4,25100.0,114.28,114.44,114.21,114.4,25100.0
2012-10-17 14:00:00,114.38,114.4,114.25,114.3,10900.0,114.38,114.4,114.25,114.3,10900.0
2012-10-17 14:05:00,114.35,114.54,114.35,114.47,46900.0,114.35,114.54,114.35,114.47,46900.0
2012-10-17 14:10:00,114.42,114.65,114.39,114.59,18400.0,114.42,114.65,114.39,114.59,18400.0
2012-10-17 14:15:00,114.59,114.67,114.51,114.54,20400.0,114.59,114.67,114.51,114.54,20400.0
2012-10-17 14:20:00,114.56,114.67,114.51,114.62,19800.0,114.56,114.67,114.51,114.62,19800.0
2012-10-17 14:25:00,114.61,114.73,114.51,114.64,14900.0,114.61,114.73,114.51,114.64,14900.0
2012-10-17 14:30:00,114.64,114.78,114.62,114.72,12800.0,114.64,114.78,114.62,114.72,12800.0
2012-10-17 14:35:00,114.73,114.87,114.66,114.67,24700.0,114.73,114.87,114.66,114.67,24700.0
2012-10-17 14:40:00,114.67,114.87,114.67,114.86,14200.0,114.67,114.87,114.67,114.86,14200.0
2012-10-17 14:45:00,114.85,114.86,114.69,114.82,15200.0,114.85,114.86,114.69,114.82,15200.0
2012-10-17 14:50:00,114.78,114.92,114.76,114.85,16800.0,114.78,114.92,114.76,114.85,16800.0
2012-10-17 14:55:00,114.8,114.94,114.79,114.89,16100.0,114.8,114.94,114.79,114.89,16100.0
2012-10-17 15:00:00,114.87,114.92,114.83,114.89,12100.0,114.87,114.92,114.83,114.89,12100.0
2012-10-17 15:05:00,114.89,115.05,114.89,115.05,28200.0,114.89,115.05,114.89,115.05,28200.0
2012-10-17 15:10:00,114.99,115.13,114.95,115.04,25200.0,114.99,115.13,114.95,115.04,25200.0
2012-10-17 15:15:00,115.02,115.12,114.85,114.9,32100.0,115.02,115.12,114.85,114.9,32100.0
2012-10-17 15:20:00,114.9,114.95,114.79,114.9,24400.0,114.9,114.95,114.79,114.9,24400.0
2012-10-17 15:25:00,114.88,114.93,114.75,114.89,23700.0,114.88,114.93,114.75,114.89,23700.0
2012-10-17 15:30:00,114.91,114.96,114.82,114.87,34000.0,114.91,114.96,114.82,114.87,34000.0
2012-10-17 15:35:00,114.9,115.0,114.85,114.9,35500.0,114.9,115.0,114.85,114.9,35500.0
2012-10-17 15:40:00,114.91,115.12,114.87,115.1,87500.0,114.91,115.12,114.87,115.1,87500.0
2012-10-17 15:45:00,115.1,115.1,114.84,114.86,68300.0,115.1,115.1,114.84,114.86,68300.0
2012-10-17 15:50:00,114.86,114.95,114.78,114.93,60400.0,114.86,114.95,114.78,114.93,60400.0
2012-10-17 15:55:00,114.93,114.99,114.83,114.85,75800.0,114.93,114.99,114.83,114.85,75800.0
2012-10-18 09:30:00,115.0,115.92,114.78,115.52,116200.0,115.0,115.92,114.78,115.52,116200.0
2012-10-18 09:35:00,115.5,116.05,115.32,115.6,107300.0,115.5,116.05,115.32,115.6,107300.0
2012-10-18 09:40:00,115.56,115.8,115.41,115.56,45900.0,115.56,115.8,115.41,115.56,45900.0
2012-10-18 09:45:00,115.66,115.86,115.52,115.74,54700.0,115.66,115.86,115.52,115.74,54700.0
2012-10-18 09:50:00,115.83,116.03,115.77,115.92,49200.0,115.83,116.03,115.77,115.92,49200.0
2012-10-18 09:55:00,115.91,116.22,115.84,116.12,43000.0,115.91,116.22,115.84,116.12,43000.0
2012-10-18 10:00:00,116.13,116.27,115.85,115.85,64600.0,116.13,116.27,115.85,115.85,64600.0
2012-10-18 10:05:00,115.82,116.03,115.6,116.0,46800.0,115.82,116.03,115.6,116.0,46800.0
2012-10-18 10:10:00,116.03,116.06,115.72,115.85,43000.0,116.03,116.06,115.72,115.85,43000.0
2012-10-18 10:15:00,115.86,115.9,115.52,115.61,56900.0,115.86,115.9,115.52,115.61,56900.0
2012-10-18 10:20:00,115.6,115.6,115.1,115.11,66600.0,115.6,115.6,115.1,115.11,66600.0
2012-10-18 10:25:00,115.13,115.3,114.99,115.27,44200.0,115.13,115.3,114.99,115.27,44200.0
2012-10-18 10:30:00,115.26,115.6,115.24,115.54,29900.0,115.26,115.6,115.24,115.54,29900.0
2012-10-18 10:35:00,115.55,115.73,115.1,115.24,33600.0,115.55,115.73,115.1,115.24,33600.0
2012-10-18 10:40:00,115.26,115.46,115.06,115.46,15500.0,115.26,115.46,115.06,115.46,15500.0
2012-10-18 10:45:00,115.46,115.46,115.02,115.17,37600.0,115.46,115.46,115.02,115.17,37600.0
2012-10-18 10:50:00,115.16,115.26,115.03,115.23,18700.0,115.16,115.26,115.03,115.23,18700.0
2012-10-18 10:55:00,115.19,115.29,115.08,115.21,14200.0,115.19,115.29,115.08,115.21,14200.0
2012-10-18 11:00:00,115.26,115.4,115.19,115.35,21400.0,115.26,115.4,115.19,115.35,21400.0
2012-10-18 11:05:00,115.32,115.5,115.21,115.47,32200.0,115.32,115.5,115.21,115.47,32200.0
2012-10-18 11:10:00,115.48,115.64,115.41,115.61,28300.0,115.48,115.64,115.41,115.61,28300.0
2012-10-18 11:15:00,115.61,115.64,115.51,115.57,20100.0,115.61,115.64,115.51,115.57,20100.0
2012-10-18 11:20:00,115.6,115.64,115.35,115.42,21900.0,115.6,115.64,115.35,115.42,21900.0
2012-10-18 11:25:00,115.34,115.41,115.31,115.38,11500.0,115.34,115.41,115.31,115.38,11500.0
2012-10-18 11:30:00,115.33,115.5,115.32,115.47,17300.0,115.33,115.5,115.32,115.47,17300.0
2012-10-18 11:35:00,115.49,115.66,115.46,115.62,24100.0,115.49,115.66,115.46,115.62,24100.0
2012-10-18 11:40:00,115.62,115.9,115.59,115.76,43300.0,115.62,115.9,115.59,115.76,43300.0
2012-10-18 11:45:00,115.78,115.86,115.72,115.79,11000.0,115.78,115.86,115.72,115.79,11000.0
2012-10-18 11:50:00,115.79,115.79,115.53,115.69,35100.0,115.79,115.79,115.53,115.69,35100.0
2012-10-18 11:55:00,115.7,115.9,115.67,115.88,22200.0,115.7,115.9,115.67,115.88,22200.0
2012-10-18 12:00:00,115.9,115.97,115.78,115.79,27800.0,115.9,115.97,115.78,115.79,27800.0
2012-10-18 12:05:00,115.8,115.98,115.8,115.84,16500.0,115.8,115.98,115.8,115.84,16500.0
2012-10-18 12:10:00,115.84,116.06,115.84,115.98,45700.0,115.84,116.06,115.84,115.98,45700.0
2012-10-18 12:15:00,115.98,116.04,115.88,115.93,11200.0,115.98,116.04,115.88,115.93,11200.0
2012-10-18 12:20:00,115.92,115.93,115.87,115.88,7400.0,115.92,115.93,115.87,115.88,7400.0
2012-10-18 12:25:00,115.88,115.9,115.81,115.83,11900.0,115.88,115.9,115.81,115.83,11900.0
2012-10-18 12:30:00,115.85,115.91,114.57,114.88,227200.0,115.85,115.91,114.57,114.88,227200.0
2012-10-18 12:35:00,114.96,114.96,113.63,114.37,355500.0,114.96,114.96,113.63,114.37,355500.0
2012-10-18 12:40:00,114.27,114.64,114.11,114.13,112600.0,114.27,114.64,114.11,114.13,112600.0
2012-10-18 12:45:00,114.19,114.5,114.0,114.08,91300.0,114.19,114.5,114.0,114.08,91300.0
2012-10-18 12:50:00,114.0,114.2,113.79,114.12,116300.0,114.0,114.2,113.79,114.12,116300.0
2012-10-18 12:55:00,114.1,114.18,113.02,113.11,211700.0,114.1,114.18,113.02,113.11,211700.0
2012-10-18 13:00:00,113.03,113.34,112.66,112.74,224800.0,113.03,113.34,112.66,112.74,224800.0
2012-10-18 13:05:00,112.74,112.98,112.21,112.56,124600.0,112.74,112.98,112.21,112.56,124600.0
2012-10-18 13:10:00,112.55,112.66,112.26,112.57,122400.0,112.55,112.66,112.26,112.57,122400.0
2012-10-18 13:15:00,112.66,112.75,112.1,112.68,93200.0,112.66,112.75,112.1,112.68,93200.0
2012-10-18 13:20:00,112.68,113.09,112.65,112.71,67400.0,112.68,113.09,112.65,112.71,67400.0
2012-10-18 13:25:00,112.72,113.34,112.62,112.92,65900.0,112.72,113.34,112.62,112.92,65900.0
2012-10-18 13:30:00,112.9,113.08,112.33,112.48,64400.0,112.9,113.08,112.33,112.48,64400.0
2012-10-18 13:35:00,112.4,112.9,112.4,112.5,43900.0,112.4,112.9,112.4,112.5,43900.0
2012-10-18 13:40:00,112.5,112.62,112.25,112.51,68000.0,112.5,112.62,112.25,112.51,68000.0
2012-10-18 13:45:00,112.51,112.51,112.02,112.1,58200.0,112.51,112.51,112.02,112.1,58200.0
2012-10-18 13:50:00,112.1,112.1,111.24,111.3,119400.0,112.1,112.1,111.24,111.3,119400.0
2012-10-18 13:55:00,111.27,111.61,111.2,111.51,125100.0,111.27,111.61,111.2,111.51,125100.0
2012-10-18 14:00:00,111.53,111.96,111.36,111.93,84600.0,111.53,111.96,111.36,111.93,84600.0
2012-10-18 14:05:00,111.93,111.97,111.65,111.97,75300.0,111.93,111.97,111.65,111.97,75300.0
2012-10-18 14:10:00,111.97,112.15,111.7,112.15,58500.0,111.97,112.15,111.7,112.15,58500.0
2012-10-18 14:15:00,112.01,112.15,111.8,111.8,41300.0,112.01,112.15,111.8,111.8,41300.0
2012-10-18 14:20:00,111.82,111.85,111.51,111.84,48000.0,111.82,111.85,111.51,111.84,48000.0
2012-10-18 14:25:00,111.83,111.89,111.52,111.56,32600.0,111.83,111.89,111.52,111.56,32600.0
2012-10-18 14:30:00,111.57,111.68,111.52,111.57,29000.0,111.57,111.68,111.52,111.57,29000.0
2012-10-18 14:35:00,111.57,112.24,111.5,112.24,98500.0,111.57,112.24,111.5,112.24,98500.0
2012-10-18 14:40:00,112.15,112.24,111.84,111.96,39400.0,112.15,112.24,111.84,111.96,39400.0
2012-10-18 14:45:00,111.91,112.39,111.89,112.26,49300.0,111.91,112.39,111.89,112.26,49300.0
2012-10-18 14:50:00,112.29,112.37,112.18,112.28,40800.0,112.29,112.37,112.18,112.28,40800.0
2012-10-18 14:55:00,112.28,112.52,112.26,112.5,44600.0,112.28,112.52,112.26,112.5,44600.0
2012-10-18 15:00:00,112.5,112.51,112.24,112.28,44100.0,112.5,112.51,112.24,112.28,44100.0
2012-10-18 15:05:00,112.31,112.61,112.19,112.51,46700.0,112.31,112.61,112.19,112.51,46700.0
2012-10-18 15:10:00,112.5,112.67,112.47,112.56,38000.0,112.5,112.67,112.47,112.56,38000.0
2012-10-18 15:15:00,112.52,112.65,112.45,112.46,25500.0,112.52,112.65,112.45,112.46,25500.0
2012-10-18 15:20:00,112.46,113.2,112.1,113.03,150600.0,112.46,113.2,112.1,113.03,150600.0
2012-10-18 15:25:00,113.05,113.12,112.57,112.83,65000.0,113.05,113.12,112.57,112.83,65000.0
2012-10-18 15:30:00,112.83,113.2,112.81,113.2,64700.0,112.83,113.2,112.81,113.2,64700.0
2012-10-18 15:35:00,113.19,113.24,112.92,113.06,55700.0,113.19,113.24,112.92,113.06,55700.0
2012-10-18 15:40:00,113.07,113.13,112.8,113.07,70100.0,113.07,113.13,112.8,113.07,70100.0
2012-10-18 15:45:00,113.04,113.14,112.85,113.02,48300.0,113.04,113.14,112.85,113.02,48300.0
2012-10-18 15:50:00,113.04,113.19,113.0,113.15,73200.0,113.04,113.19,113.0,113.15,73200.0
2012-10-18 15:55:00,113.14,113.2,113.01,113.11,160900.0,113.14,113.2,113.01,113.11,160900.0
2012-10-19 09:30:00,113.12,113.9,112.8,112.83,307900.0,113.12,113.9,112.8,112.83,307900.0
2012-10-19 09:35:00,112.95,113.22,112.36,112.53,85900.0,112.95,113.22,112.36,112.53,85900.0
2012-10-19 09:40:00,112.58,112.97,112.21,112.3,81800.0,112.58,112.97,112.21,112.3,81800.0
2012-10-19 09:45:00,112.28,112.43,111.76,112.05,89500.0,112.28,112.43,111.76,112.05,89500.0
2012-10-19 09:50:00,112.01,112.69,112.01,112.59,43400.0,112.01,112.69,112.01,112.59,43400.0
2012-10-19 09:55:00,112.55,113.25,112.54,113.15,52500.0,112.55,113.25,112.54,113.15,52500.0
2012-10-19 10:00:00,113.1,113.5,112.95,113.02,52000.0,113.1,113.5,112.95,113.02,52000.0
2012-10-19 10:05:00,113.14,113.75,113.02,113.63,72700.0,113.14,113.75,113.02,113.63,72700.0
2012-10-19 10:10:00,113.6,113.9,113.57,113.72,60000.0,113.6,113.9,113.57,113.72,60000.0
2012-10-19 10:15:00,113.68,113.79,113.32,113.44,33100.0,113.68,113.79,113.32,113.44,33100.0
2012-10-19 10:20:00,113.45,113.71,113.33,113.71,47900.0,113.45,113.71,113.33,113.71,47900.0
2012-10-19 10:25:00,113.69,113.88,113.55,113.55,43000.0,113.69,113.88,113.55,113.55,43000.0
2012-10-19 10:30:00,113.62,113.67,113.32,113.44,30900.0,113.62,113.67,113.32,113.44,30900.0
2012-10-19 10:35:00,113.44,113.45,113.0,113.0,53100.0,113.44,113.45,113.0,113.0,53100.0
2012-10-19 10:40:00,113.0,113.3,112.92,113.1,55000.0,113.0,113.3,112.92,113.1,55000.0
2012-10-19 10:45:00,113.07,113.28,112.95,113.01,34400.0,113.07,113.28,112.95,113.01,34400.0
2012-10-19 10:50:00,113.0,113.0,112.8,112.87,40200.0,113.0,113.0,112.8,112.87,40200.0
2012-10-19 10:55:00,112.91,113.12,112.88,113.05,17400.0,112.91,113.12,112.88,113.05,17400.0
2012-10-19 11:00:00,113.07,113.11,112.81,112.84,30600.0,113.07,113.11,112.81,112.84,30600.0
2012-10-19 11:05:00,112.84,112.97,112.59,112.72,44200.0,112.84,112.97,112.59,112.72,44200.0
2012-10-19 11:10:00,112.69,112.8,112.42,112.52,48300.0,112.69,112.8,112.42,112.52,48300.0
2012-10-19 11:15:00,112.52,112.53,112.15,112.26,40100.0,112.52,112.53,112.15,112.26,40100.0
2012-10-19 11:20:00,112.25,112.56,112.21,112.56,38100.0,112.25,112.56,112.21,112.56,38100.0
2012-10-19 11:25:00,112.58,112.72,112.42,112.61,23500.0,112.58,112.72,112.42,112.61,23500.0
2012-10-19 11:30:00,112.65,112.65,112.36,112.55,44600.0,112.65,112.65,112.36,112.55,44600.0
2012-10-19 11:35:00,112.47,112.55,112.33,112.34,30100.0,112.47,112.55,112.33,112.34,30100.0
2012-10-19 11:40:00,112.35,112.42,112.12,112.14,42900.0,112.35,112.42,112.12,112.14,42900.0
2012-10-19 11:45:00,112.19,112.28,112.12,112.15,28200.0,112.19,112.28,112.12,112.15,28200.0
2012-10-19 11:50:00,112.16,112.31,112.05,112.05,51000.0,112.16,112.31,112.05,112.05,51000.0
2012-10-19 11:55:00,112.05,112.13,111.9,112.02,51400.0,112.05,112.13,111.9,112.02,51400.0
2012-10-19 12:00:00,112.02,112.36,111.99,112.25,29000.0,112.02,112.36,111.99,112.25,29000.0
2012-10-19 12:05:00,112.19,112.31,112.06,112.1,30900.0,112.19,112.31,112.06,112.1,30900.0
2012-10-19 12:10:00,112.12,112.18,111.61,111.72,52600.0,112.12,112.18,111.61,111.72,52600.0
2012-10-19 12:15:00,111.73,111.88,111.56,111.65,42800.0,111.73,111.88,111.56,111.65,42800.0
2012-10-19 12:20:00,111.65,112.35,111.65,112.03,60500.0,111.65,112.35,111.65,112.03,60500.0
2012-10-19 12:25:00,112.02,112.1,111.63,111.75,37600.0,112.02,112.1,111.63,111.75,37600.0
2012-10-19 12:30:00,111.66,112.22,111.66,112.12,18100.0,111.66,112.22,111.66,112.12,18100.0
2012-10-19 12:35:00,112.12,112.56,112.02,112.47,26500.0,112.12,112.56,112.02,112.47,26500.0
2012-10-19 12:40:00,112.53,112.75,112.27,112.36,33000.0,112.53,112.75,112.27,112.36,33000.0
2012-10-19 12:45:00,112.37,112.49,112.18,112.37,11400.0,112.37,112.49,112.18,112.37,11400.0
2012-10-19 12:50:00,112.47,112.52,112.29,112.51,12200.0,112.47,112.52,112.29,112.51,12200.0
2012-10-19 12:55:00,112.52,112.7,112.3,112.32,27100.0,112.52,112.7,112.3,112.32,27100.0
2012-10-19 13:00:00,112.3,112.4,112.08,112.35,21100.0,112.3,112.4,112.08,112.35,21100.0
2012-10-19 13:05:00,112.32,112.58,112.27,112.52,15400.0,112.32,112.58,112.27,112.52,15400.0
2012-10-19 13:10:00,112.57,112.67,112.51,112.53,17400.0,112.57,112.67,112.51,112.53,17400.0
2012-10-19 13:15:00,112.59,112.76,112.58,112.58,20200.0,112.59,112.76,112.58,112.58,20200.0
2012-10-19 13:20:00,112.6,112.77,112.6,112.73,11900.0,112.6,112.77,112.6,112.73,11900.0
2012-10-19 13:25:00,112.71,112.73,112.52,112.59,10200.0,112.71,112.73,112.52,112.59,10200.0
2012-10-19 13:30:00,112.61,112.68,112.36,112.46,14600.0,112.61,112.68,112.36,112.46,14600.0
2012-10-19 13:35:00,112.4,112.41,112.18,112.18,13200.0,112.4,112.41,112.18,112.18,13200.0
2012-10-19 13:40:00,112.21,112.28,112.12,112.18,19200.0,112.21,112.28,112.12,112.18,19200.0
2012-10-19 13:45:00,112.18,112.31,112.1,112.16,24200.0,112.18,112.31,112.1,112.16,24200.0
2012-10-19 13:50:00,112.18,112.33,112.1,112.25,24500.0,112.18,112.33,112.1,112.25,24500.0
2012-10-19 13:55:00,112.24,112.48,112.14,112.44,23900.0,112.24,112.48,112.14,112.44,23900.0
2012-10-19 14:00:00,112.4,112.49,112.27,112.45,10700.0,112.4,112.49,112.27,112.45,10700.0
2012-10-19 14:05:00,112.45,112.6,112.36,112.57,16100.0,112.45,112.6,112.36,112.57,16100.0
2012-10-19 14:10:00,112.58,112.66,112.47,112.64,15500.0,112.58,112.66,112.47,112.64,15500.0
2012-10-19 14:15:00,112.58,112.66,112.36,112.41,12700.0,112.58,112.66,112.36,112.41,12700.0
2012-10-19 14:20:00,112.41,112.49,112.25,112.36,16500.0,112.41,112.49,112.25,112.36,16500.0
2012-10-19 14:25:00,112.36,112.36,112.15,112.24,17800.0,112.36,112.36,112.15,112.24,17800.0
2012-10-19 14:30:00,112.21,112.37,112.2,112.29,16000.0,112.21,112.37,112.2,112.29,16000.0
2012-10-19 14:35:00,112.31,112.32,112.03,112.16,19700.0,112.31,112.32,112.03,112.16,19700.0
2012-10-19 14:40:00,112.16,112.34,112.02,112.28,31300.0,112.16,112.34,112.02,112.28,31300.0
2012-10-19 14:45:00,112.34,112.35,112.03,112.14,15100.0,112.34,112.35,112.03,112.14,15100.0
2012-10-19 14:50:00,112.13,112.15,111.89,112.02,22800.0,112.13,112.15,111.89,112.02,22800.0
2012-10-19 14:55:00,111.97,112.28,111.96,112.22,25900.0,111.97,112.28,111.96,112.22,25900.0
2012-10-19 15:00:00,112.19,112.35,112.1,112.28,19400.0,112.19,112.35,112.1,112.28,19400.0
2012-10-19 15:05:00,112.29,112.38,112.22,112.31,22500.0,112.29,112.38,112.22,112.31,22500.0
2012-10-19 15:10:00,112.28,112.39,112.16,112.17,23400.0,112.28,112.39,112.16,112.17,23400.0
2012-10-19 15:15:00,112.17,112.46,112.06,112.46,35600.0,112.17,112.46,112.06,112.46,35600.0
2012-10-19 15:20:00,112.48,112.57,112.29,112.41,73700.0,112.48,112.57,112.29,112.41,73700.0
2012-10-19 15:25:00,112.4,112.57,112.3,112.31,47100.0,112.4,112.57,112.3,112.31,47100.0
2012-10-19 15:30:00,112.34,112.55,112.3,112.54,35100.0,112.34,112.55,112.3,112.54,35100.0
2012-10-19 15:35:00,112.52,112.56,112.36,112.53,32400.0,112.52,112.56,112.36,112.53,32400.0
2012-10-19 15:40:00,112.52,112.59,112.34,112.48,26100.0,112.52,112.59,112.34,112.48,26100.0
2012-10-19 15:45:00,112.49,112.56,112.43,112.51,29600.0,112.49,112.56,112.43,112.51,29600.0
2012-10-19 15:50:00,112.54,112.59,112.45,112.56,81700.0,112.54,112.59,112.45,112.56,81700.0
2012-10-19 15:55:00,112.56,112.58,112.24,112.31,129900.0,112.56,112.58,112.24,112.31,129900.0
2012-10-22 09:30:00,112.8,112.95,112.41,112.85,116900.0,112.8,112.95,112.41,112.85,116900.0
2012-10-22 09:35:00,112.76,113.0,112.51,112.54,79800.0,112.76,113.0,112.51,112.54,79800.0
2012-10-22 09:40:00,112.51,113.35,112.47,113.29,96500.0,112.51,113.35,112.47,113.29,96500.0
2012-10-22 09:45:00,113.3,113.94,113.11,113.73,93000.0,113.3,113.94,113.11,113.73,93000.0
2012-10-22 09:50:00,113.74,114.0,113.41,113.76,67400.0,113.74,114.0,113.41,113.76,67400.0
2012-10-22 09:55:00,113.75,114.0,113.44,113.98,57200.0,113.75,114.0,113.44,113.98,57200.0
2012-10-22 10:00:00,113.95,114.48,113.94,114.28,93300.0,113.95,114.48,113.94,114.28,93300.0
2012-10-22 10:05:00,114.31,114.9,114.28,114.77,84200.0,114.31,114.9,114.28,114.77,84200.0
2012-10-22 10:10:00,114.75,114.82,114.42,114.7,77700.0,114.75,114.82,114.42,114.7,77700.0
2012-10-22 10:15:00,114.72,115.02,114.62,115.0,156700.0,114.72,115.02,114.62,115.0,156700.0
2012-10-22 10:20:00,115.01,115.05,114.54,114.54,65400.0,115.01,115.05,114.54,114.54,65400.0
2012-10-22 10:25:00,114.52,114.91,114.38,114.91,41600.0,114.52,114.91,114.38,114.91,41600.0
2012-10-22 10:30:00,114.9,115.22,114.74,114.76,84700.0,114.9,115.22,114.74,114.76,84700.0
2012-10-22 10:35:00,114.75,114.99,114.12,114.18,44000.0,114.75,114.99,114.12,114.18,44000.0
2012-10-22 10:40:00,114.15,114.55,114.14,114.41,42100.0,114.15,114.55,114.14,114.41,42100.0
2012-10-22 10:45:00,114.4,114.71,114.29,114.52,25000.0,114.4,114.71,114.29,114.52,25000.0
2012-10-22 10:50:00,114.51,114.81,114.48,114.65,30500.0,114.51,114.81,114.48,114.65,30500.0
2012-10-22 10:55:00,114.66,114.79,114.55,114.63,28300.0,114.66,114.79,114.55,114.63,28300.0
2012-10-22 11:00:00,114.72,114.86,114.55,114.86,21900.0,114.72,114.86,114.55,114.86,21900.0
2012-10-22 11:05:00,114.89,114.94,114.61,114.71,33400.0,114.89,114.94,114.61,114.71,33400.0
2012-10-22 11:10:00,114.71,114.72,114.35,114.61,48400.0,114.71,114.72,114.35,114.61,48400.0
2012-10-22 11:15:00,114.6,114.6,114.2,114.25,23800.0,114.6,114.6,114.2,114.25,23800.0
2012-10-22 11:20:00,114.26,114.31,114.09,114.11,49700.0,114.26,114.31,114.09,114.11,49700.0
2012-10-22 11:25:00,114.11,114.3,113.95,114.22,36400.0,114.11,114.3,113.95,114.22,36400.0
2012-10-22 11:30:00,114.26,114.27,114.12,114.22,11400.0,114.26,114.27,114.12,114.22,11400.0
2012-10-22 11:35:00,114.23,114.37,113.9,114.03,28700.0,114.23,114.37,113.9,114.03,28700.0
2012-10-22 11:40:00,114.04,114.34,113.98,114.14,20700.0,114.04,114.34,113.98,114.14,20700.0
2012-10-22 11:45:00,114.13,114.4,114.13,114.35,18700.0,114.13,114.4,114.13,114.35,18700.0
2012-10-22 11:50:00,114.35,114.53,114.35,114.49,14500.0,114.35,114.53,114.35,114.49,14500.0
2012-10-22 11:55:00,114.49,114.53,114.26,114.27,20900.0,114.49,114.53,114.26,114.27,20900.0
2012-10-22 12:00:00,114.23,114.26,113.8,113.94,45000.0,114.23,114.26,113.8,113.94,45000.0
2012-10-22 12:05:00,113.93,114.19,113.81,114.16,19000.0,113.93,114.19,113.81,114.16,19000.0
2012-10-22 12:10:00,114.17,114.18,113.93,114.07,12100.0,114.17,114.18,113.93,114.07,12100.0
2012-10-22 12:15:00,114.1,114.13,113.82,113.82,19300.0,114.1,114.13,113.82,113.82,19300.0
2012-10-22 12:20:00,113.82,114.05,113.73,114.05,21800.0,113.82,114.05,113.73,114.05,21800.0
2012-10-22 12:25:00,114.04,114.04,113.69,113.79,17600.0,114.04,114.04,113.69,113.79,17600.0
2012-10-22 12:30:00,113.78,113.95,113.74,113.95,15400.0,113.78,113.95,113.74,113.95,15400.0
2012-10-22 12:35:00,113.95,114.02,113.8,113.89,23400.0,113.95,114.02,113.8,113.89,23400.0
2012-10-22 12:40:00,113.9,113.91,113.75,113.84,17900.0,113.9,113.91,113.75,113.84,17900.0
2012-10-22 12:45:00,113.85,113.9,113.69,113.71,61800.0,113.85,113.9,113.69,113.71,61800.0
2012-10-22 12:50:00,113.71,113.78,113.58,113.76,52000.0,113.71,113.78,113.58,113.76,52000.0
2012-10-22 12:55:00,113.8,114.0,113.65,113.84,26900.0,113.8,114.0,113.65,113.84,26900.0
2012-10-22 13:00:00,113.83,114.0,113.76,113.87,24200.0,113.83,114.0,113.76,113.87,24200.0
2012-10-22 13:05:00,113.82,113.85,113.41,113.61,44900.0,113.82,113.85,113.41,113.61,44900.0
2012-10-22 13:10:00,113.63,113.72,113.32,113.41,45200.0,113.63,113.72,113.32,113.41,45200.0
2012-10-22 13:15:00,113.37,113.44,113.2,113.38,61700.0,113.37,113.44,113.2,113.38,61700.0
2012-10-22 13:20:00,113.39,113.47,113.0,113.0,53800.0,113.39,113.47,113.0,113.0,53800.0
2012-10-22 13:25:00,113.05,113.32,113.01,113.31,28300.0,113.05,113.32,113.01,113.31,28300.0
2012-10-22 13:30:00,113.28,113.45,113.22,113.31,23700.0,113.28,113.45,113.22,113.31,23700.0
2012-10-22 13:35:00,113.3,113.43,113.29,113.31,18600.0,113.3,113.43,113.29,113.31,18600.0
2012-10-22 13:40:00,113.29,113.29,112.9,112.9,52300.0,113.29,113.29,112.9,112.9,52300.0
2012-10-22 13:45:00,112.92,113.08,112.83,112.95,28400.0,112.92,113.08,112.83,112.95,28400.0
2012-10-22 13:50:00,112.92,113.21,112.83,113.21,22000.0,112.92,113.21,112.83,113.21,22000.0
2012-10-22 13:55:00,113.19,113.3,113.15,113.23,11600.0,113.19,113.3,113.15,113.23,11600.0
2012-10-22 14:00:00,113.22,113.33,113.1,113.16,19300.0,113.22,113.33,113.1,113.16,19300.0
2012-10-22 14:05:00,113.11,113.16,112.78,113.01,39700.0,113.11,113.16,112.78,113.01,39700.0
2012-10-22 14:10:00,113.01,113.04,112.91,113.01,16400.0,113.01,113.04,112.91,113.01,16400.0
2012-10-22 14:15:00,113.04,113.3,113.04,113.25,37900.0,113.04,113.3,113.04,113.25,37900.0
2012-10-22 14:20:00,113.23,113.29,113.09,113.09,15200.0,113.23,113.29,113.09,113.09,15200.0
2012-10-22 14:25:00,113.11,113.12,112.95,113.07,14200.0,113.11,113.12,112.95,113.07,14200.0
2012-10-22 14:30:00,113.06,113.2,113.06,113.19,24900.0,113.06,113.2,113.06,113.19,24900.0
2012-10-22 14:35:00,113.19,113.24,112.92,112.95,24700.0,113.19,113.24,112.92,112.95,24700.0
2012-10-22 14:40:00,112.97,113.14,112.89,113.0,17100.0,112.97,113.14,112.89,113.0,17100.0
2012-10-22 14:45:00,113.0,113.07,112.92,112.96,18300.0,113.0,113.07,112.92,112.96,18300.0
2012-10-22 14:50:00,112.92,113.07,112.88,112.99,16300.0,112.92,113.07,112.88,112.99,16300.0
2012-10-22 14:55:00,112.95,113.04,112.91,113.01,14800.0,112.95,113.04,112.91,113.01,14800.0
2012-10-22 15:00:00,113.03,113.04,112.9,112.94,15200.0,113.03,113.04,112.9,112.94,15200.0
2012-10-22 15:05:00,112.9,113.17,112.9,113.05,32600.0,112.9,113.17,112.9,113.05,32600.0
2012-10-22 15:10:00,113.1,113.5,113.09,113.36,64500.0,113.1,113.5,113.09,113.36,64500.0
2012-10-22 15:15:00,113.32,113.36,113.15,113.26,17700.0,113.32,113.36,113.15,113.26,17700.0
2012-10-22 15:20:00,113.28,113.48,113.25,113.4,25500.0,113.28,113.48,113.25,113.4,25500.0
2012-10-22 15:25:00,113.4,113.88,113.4,113.76,41200.0,113.4,113.88,113.4,113.76,41200.0
2012-10-22 15:30:00,113.75,113.75,113.3,113.34,33600.0,113.75,113.75,113.3,113.34,33600.0
2012-10-22 15:35:00,113.33,113.65,113.33,113.53,35200.0,113.33,113.65,113.33,113.53,35200.0
2012-10-22 15:40:00,113.51,113.68,113.35,113.68,31100.0,113.51,113.68,113.35,113.68,31100.0
2012-10-22 15:45:00,113.7,113.7,113.33,113.5,56100.0,113.7,113.7,113.33,113.5,56100.0
2012-10-22 15:50:00,113.53,113.69,113.42,113.58,56800.0,113.53,113.69,113.42,113.58,56800.0
2012-10-22 15:55:00,113.59,113.93,113.59,113.71,93600.0,113.59,113.93,113.59,113.71,93600.0
2012-10-23 09:30:00,112.7,113.2,112.12,112.86,123200.0,112.7,113.2,112.12,112.86,123200.0
2012-10-23 09:35:00,112.86,113.63,112.84,113.31,92200.0,112.86,113.63,112.84,113.31,92200.0
2012-10-23 09:40:00,113.21,114.47,113.16,114.27,96700.0,113.21,114.47,113.16,114.27,96700.0
2012-10-23 09:45:00,114.21,114.7,113.81,114.69,112900.0,114.21,114.7,113.81,114.69,112900.0
2012-10-23 09:50:00,114.66,114.88,114.5,114.7,78600.0,114.66,114.88,114.5,114.7,78600.0
2012-10-23 09:55:00,114.73,114.79,114.08,114.11,55800.0,114.73,114.79,114.08,114.11,55800.0
2012-10-23 10:00:00,114.08,114.71,114.08,114.6,77900.0,114.08,114.71,114.08,114.6,77900.0
2012-10-23 10:05:00,114.55,115.0,114.5,114.72,89700.0,114.55,115.0,114.5,114.72,89700.0
2012-10-23 10:10:00,114.78,114.94,114.53,114.8,55200.0,114.78,114.94,114.53,114.8,55200.0
2012-10-23 10:15:00,114.83,115.01,114.57,115.0,96700.0,114.83,115.01,114.57,115.0,96700.0
2012-10-23 10:20:00,115.0,115.15,114.58,114.65,84500.0,115.0,115.15,114.58,114.65,84500.0
2012-10-23 10:25:00,114.65,114.73,114.43,114.46,30500.0,114.65,114.73,114.43,114.46,30500.0
2012-10-23 10:30:00,114.5,114.5,114.03,114.18,54200.0,114.5,114.5,114.03,114.18,54200.0
2012-10-23 10:35:00,114.19,114.25,113.6,113.75,89600.0,114.19,114.25,113.6,113.75,89600.0
2012-10-23 10:40:00,113.75,114.07,113.75,113.99,48000.0,113.75,114.07,113.75,113.99,48000.0
2012-10-23 10:45:00,114.07,114.39,113.97,114.2,27400.0,114.07,114.39,113.97,114.2,27400.0
2012-10-23 10:50:00,114.17,114.45,114.04,114.22,35600.0,114.17,114.45,114.04,114.22,35600.0
2012-10-23 10:55:00,114.17,114.34,114.12,114.34,10400.0,114.17,114.34,114.12,114.34,10400.0
2012-10-23 11:00:00,114.29,114.6,114.29,114.4,24500.0,114.29,114.6,114.29,114.4,24500.0
2012-10-23 11:05:00,114.41,114.65,114.35,114.55,36600.0,114.41,114.65,114.35,114.55,36600.0
2012-10-23 11:10:00,114.57,114.66,114.51,114.55,27300.0,114.57,114.66,114.51,114.55,27300.0
2012-10-23 11:15:00,114.55,114.55,114.28,114.37,16500.0,114.55,114.55,114.28,114.37,16500.0
2012-10-23 11:20:00,114.36,114.43,114.31,114.32,10700.0,114.36,114.43,114.31,114.32,10700.0
2012-10-23 11:25:00,114.29,114.55,114.26,114.48,15600.0,114.29,114.55,114.26,114.48,15600.0
2012-10-23 11:30:00,114.42,114.43,114.1,114.17,22800.0,114.42,114.43,114.1,114.17,22800.0
2012-10-23 11:35:00,114.17,114.19,113.87,114.04,45400.0,114.17,114.19,113.87,114.04,45400.0
2012-10-23 11:40:00,114.03,114.17,113.99,113.99,14200.0,114.03,114.17,113.99,113.99,14200.0
2012-10-23 11:45:00,114.0,114.44,113.93,114.35,22900.0,114.0,114.44,113.93,114.35,22900.0
2012-10-23 11:50:00,114.35,114.6,114.35,114.57,33200.0,114.35,114.6,114.35,114.57,33200.0
2012-10-23 11:55:00,114.54,115.17,114.54,114.86,71300.0,114.54,115.17,114.54,114.86,71300.0
2012-10-23 12:00:00,114.88,114.96,114.64,114.65,31700.0,114.88,114.96,114.64,114.65,31700.0
2012-10-23 12:05:00,114.66,114.79,114.62,114.71,19000.0,114.66,114.79,114.62,114.71,19000.0
2012-10-23 12:10:00,114.72,115.0,114.71,114.97,48400.0,114.72,115.0,114.71,114.97,48400.0
2012-10-23 12:15:00,114.98,115.12,114.84,114.87,37100.0,114.98,115.12,114.84,114.87,37100.0
2012-10-23 12:20:00,114.83,114.88,114.63,114.88,19100.0,114.83,114.88,114.63,114.88,19100.0
2012-10-23 12:25:00,114.83,114.84,114.66,114.66,13100.0,114.83,114.84,114.66,114.66,13100.0
2012-10-23 12:30:00,114.63,114.76,114.58,114.7,10000.0,114.63,114.76,114.58,114.7,10000.0
2012-10-23 12:35:00,114.72,114.9,114.62,114.9,28000.0,114.72,114.9,114.62,114.9,28000.0
2012-10-23 12:40:00,114.84,115.04,114.8,114.96,25800.0,114.84,115.04,114.8,114.96,25800.0
2012-10-23 12:45:00,114.98,115.0,114.81,114.86,18600.0,114.98,115.0,114.81,114.86,18600.0
2012-10-23 12:50:00,114.9,114.95,114.75,114.86,22000.0,114.9,114.95,114.75,114.86,22000.0
2012-10-23 12:55:00,114.87,114.9,114.69,114.7,6500.0,114.87,114.9,114.69,114.7,6500.0
2012-10-23 13:00:00,114.75,114.86,114.65,114.81,24800.0,114.75,114.86,114.65,114.81,24800.0
2012-10-23 13:05:00,114.81,114.81,114.67,114.71,20700.0,114.81,114.81,114.67,114.71,20700.0
2012-10-23 13:10:00,114.73,114.77,114.51,114.62,22100.0,114.73,114.77,114.51,114.62,22100.0
2012-10-23 13:15:00,114.66,114.81,114.51,114.53,16600.0,114.66,114.81,114.51,114.53,16600.0
2012-10-23 13:20:00,114.51,114.57,114.4,114.51,30800.0,114.51,114.57,114.4,114.51,30800.0
2012-10-23 13:25:00,114.54,114.55,114.41,114.46,9700.0,114.54,114.55,114.41,114.46,9700.0
2012-10-23 13:30:00,114.45,114.55,114.41,114.44,12300.0,114.45,114.55,114.41,114.44,12300.0
2012-10-23 13:35:00,114.47,114.47,114.19,114.24,37100.0,114.47,114.47,114.19,114.24,37100.0
2012-10-23 13:40:00,114.22,114.25,114.07,114.2,13600.0,114.22,114.25,114.07,114.2,13600.0
2012-10-23 13:45:00,114.2,114.2,113.94,114.0,43600.0,114.2,114.2,113.94,114.0,43600.0
2012-10-23 13:50:00,113.95,114.19,113.95,114.12,25100.0,113.95,114.19,113.95,114.12,25100.0
2012-10-23 13:55:00,114.18,114.37,114.01,114.29,20500.0,114.18,114.37,114.01,114.29,20500.0
2012-10-23 14:00:00,114.23,114.27,114.13,114.14,9800.0,114.23,114.27,114.13,114.14,9800.0
2012-10-23 14:05:00,114.13,114.28,113.96,114.16,36100.0,114.13,114.28,113.96,114.16,36100.0
2012-10-23 14:10:00,114.16,114.23,113.88,114.1,50800.0,114.16,114.23,113.88,114.1,50800.0
2012-10-23 14:15:00,114.1,114.27,113.99,114.25,29200.0,114.1,114.27,113.99,114.25,29200.0
2012-10-23 14:20:00,114.23,114.6,114.05,114.6,85400.0,114.23,114.6,114.05,114.6,85400.0
2012-10-23 14:25:00,114.59,114.6,114.26,114.26,13400.0,114.59,114.6,114.26,114.26,13400.0
2012-10-23 14:30:00,114.25,114.53,114.25,114.45,24600.0,114.25,114.53,114.25,114.45,24600.0
2012-10-23 14:35:00,114.49,114.55,114.4,114.48,9100.0,114.49,114.55,114.4,114.48,9100.0
2012-10-23 14:40:00,114.45,114.68,114.44,114.54,29300.0,114.45,114.68,114.44,114.54,29300.0
2012-10-23 14:45:00,114.55,114.72,114.5,114.66,12000.0,114.55,114.72,114.5,114.66,12000.0
2012-10-23 14:50:00,114.66,114.69,114.49,114.49,18000.0,114.66,114.69,114.49,114.49,18000.0
2012-10-23 14:55:00,114.55,114.62,114.47,114.56,14800.0,114.55,114.62,114.47,114.56,14800.0
2012-10-23 15:00:00,114.55,114.78,114.55,114.63,17000.0,114.55,114.78,114.55,114.63,17000.0
2012-10-23 15:05:00,114.63,114.63,114.38,114.48,38600.0,114.63,114.63,114.38,114.48,38600.0
2012-10-23 15:10:00,114.49,114.64,114.37,114.43,23500.0,114.49,114.64,114.37,114.43,23500.0
2012-10-23 15:15:00,114.41,114.66,114.39,114.58,26100.0,114.41,114.66,114.39,114.58,26100.0
2012-10-23 15:20:00,114.59,115.09,114.59,115.08,166200.0,114.59,115.09,114.59,115.08,166200.0
2012-10-23 15:25:00,115.09,115.17,114.8,115.07,110300.0,115.09,115.17,114.8,115.07,110300.0
2012-10-23 15:30:00,115.07,115.12,114.75,114.94,64500.0,115.07,115.12,114.75,114.94,64500.0
2012-10-23 15:35:00,114.93,114.97,114.76,114.76,45200.0,114.93,114.97,114.76,114.76,45200.0
2012-10-23 15:40:00,114.78,115.0,114.56,114.82,63500.0,114.78,115.0,114.56,114.82,63500.0
2012-10-23 15:45:00,114.78,115.1,114.67,115.0,77500.0,114.78,115.1,114.67,115.0,77500.0
2012-10-23 15:50:00,114.97,115.05,114.68,114.97,149600.0,114.97,115.05,114.68,114.97,149600.0
2012-10-23 15:55:00,114.98,115.04,114.68,114.99,161200.0,114.98,115.04,114.68,114.99,161200.0
2012-10-24 09:30:00,115.83,115.88,115.15,115.16,122600.0,115.83,115.88,115.15,115.16,122600.0
2012-10-24 09:35:00,115.15,115.15,114.28,114.53,176700.0,115.15,115.15,114.28,114.53,176700.0
2012-10-24 09:40:00,114.56,114.61,113.76,114.09,138400.0,114.56,114.61,113.76,114.09,138400.0
2012-10-24 09:45:00,114.03,114.21,113.58,113.6,121000.0,114.03,114.21,113.58,113.6,121000.0
2012-10-24 09:50:00,113.6,113.7,113.32,113.62,125300.0,113.6,113.7,113.32,113.62,125300.0
2012-10-24 09:55:00,113.64,114.32,113.62,114.09,62600.0,113.64,114.32,113.62,114.09,62600.0
2012-10-24 10:00:00,114.01,114.29,113.48,113.5,92600.0,114.01,114.29,113.48,113.5,92600.0
2012-10-24 10:05:00,113.49,113.81,113.48,113.68,40800.0,113.49,113.81,113.48,113.68,40800.0
2012-10-24 10:10:00,113.71,114.09,113.71,113.77,26700.0,113.71,114.09,113.71,113.77,26700.0
2012-10-24 10:15:00,113.78,114.29,113.78,114.13,34700.0,113.78,114.29,113.78,114.13,34700.0
2012-10-24 10:20:00,114.1,114.44,114.07,114.21,54600.0,114.1,114.44,114.07,114.21,54600.0
2012-10-24 10:25:00,114.24,114.44,114.19,114.21,18800.0,114.24,114.44,114.19,114.21,18800.0
2012-10-24 10:30:00,114.11,114.7,114.11,114.35,41300.0,114.11,114.7,114.11,114.35,41300.0
2012-10-24 10:35:00,114.4,114.41,114.1,114.3,12000.0,114.4,114.41,114.1,114.3,12000.0
2012-10-24 10:40:00,114.28,114.76,114.22,114.71,39800.0,114.28,114.76,114.22,114.71,39800.0
2012-10-24 10:45:00,114.77,114.91,114.55,114.63,43800.0,114.77,114.91,114.55,114.63,43800.0
2012-10-24 10:50:00,114.55,114.84,114.55,114.8,44300.0,114.55,114.84,114.55,114.8,44300.0
2012-10-24 10:55:00,114.8,115.13,114.77,115.05,57600.0,114.8,115.13,114.77,115.05,57600.0
2012-10-24 11:00:00,115.08,115.16,114.6,114.89,43500.0,115.08,115.16,114.6,114.89,43500.0
2012-10-24 11:05:00,114.9,114.9,114.32,114.54,37400.0,114.9,114.9,114.32,114.54,37400.0
2012-10-24 11:10:00,114.5,114.55,114.28,114.39,13600.0,114.5,114.55,114.28,114.39,13600.0
2012-10-24 11:15:00,114.4,114.71,114.36,114.52,139300.0,114.4,114.71,114.36,114.52,139300.0
2012-10-24 11:20:00,114.55,114.79,114.46,114.49,90000.0,114.55,114.79,114.46,114.49,90000.0
2012-10-24 11:25:00,114.53,114.84,114.2,114.84,44200.0,114.53,114.84,114.2,114.84,44200.0
2012-10-24 11:30:00,114.84,115.08,114.68,114.81,64900.0,114.84,115.08,114.68,114.81,64900.0
2012-10-24 11:35:00,114.84,114.84,114.6,114.73,14900.0,114.84,114.84,114.6,114.73,14900.0
2012-10-24 11:40:00,114.76,114.84,114.65,114.69,19300.0,114.76,114.84,114.65,114.69,19300.0
2012-10-24 11:45:00,114.71,114.71,114.41,114.5,23300.0,114.71,114.71,114.41,114.5,23300.0
2012-10-24 11:50:00,114.51,114.56,114.42,114.52,11800.0,114.51,114.56,114.42,114.52,11800.0
2012-10-24 11:55:00,114.54,114.54,114.38,114.41,17400.0,114.54,114.54,114.38,114.41,17400.0
2012-10-24 12:00:00,114.42,114.75,114.35,114.57,20100.0,114.42,114.75,114.35,114.57,20100.0
2012-10-24 12:05:00,114.52,114.56,114.37,114.49,41300.0,114.52,114.56,114.37,114.49,41300.0
2012-10-24 12:10:00,114.52,114.67,114.28,114.66,16100.0,114.52,114.67,114.28,114.66,16100.0
2012-10-24 12:15:00,114.7,114.7,114.56,114.64,7400.0,114.7,114.7,114.56,114.64,7400.0
2012-10-24 12:20:00,114.7,114.78,114.57,114.74,13600.0,114.7,114.78,114.57,114.74,13600.0
2012-10-24 12:25:00,114.71,114.75,114.49,114.71,9300.0,114.71,114.75,114.49,114.71,9300.0
2012-10-24 12:30:00,114.72,114.9,114.68,114.85,33500.0,114.72,114.9,114.68,114.85,33500.0
2012-10-24 12:35:00,114.85,114.87,114.63,114.75,17400.0,114.85,114.87,114.63,114.75,17400.0
2012-10-24 12:40:00,114.79,114.82,114.63,114.75,32700.0,114.79,114.82,114.63,114.75,32700.0
2012-10-24 12:45:00,114.76,114.86,114.66,114.76,23900.0,114.76,114.86,114.66,114.76,23900.0
2012-10-24 12:50:00,114.76,114.81,114.66,114.7,11900.0,114.76,114.81,114.66,114.7,11900.0
2012-10-24 12:55:00,114.69,114.77,114.68,114.71,5500.0,114.69,114.77,114.68,114.71,5500.0
2012-10-24 13:00:00,114.72,114.73,114.68,114.7,3500.0,114.72,114.73,114.68,114.7,3500.0
2012-10-24 13:05:00,114.71,114.71,114.48,114.5,6300.0,114.71,114.71,114.48,114.5,6300.0
2012-10-24 13:10:00,114.5,114.5,114.31,114.32,13700.0,114.5,114.5,114.31,114.32,13700.0
2012-10-24 13:15:00,114.32,114.46,114.31,114.33,11300.0,114.32,114.46,114.31,114.33,11300.0
2012-10-24 13:20:00,114.32,114.35,114.25,114.27,7100.0,114.32,114.35,114.25,114.27,7100.0
2012-10-24 13:25:00,114.31,114.33,114.21,114.25,17600.0,114.31,114.33,114.21,114.25,17600.0
2012-10-24 13:30:00,114.24,114.24,114.17,114.23,18600.0,114.24,114.24,114.17,114.23,18600.0
2012-10-24 13:35:00,114.21,114.4,114.12,114.4,30800.0,114.21,114.4,114.12,114.4,30800.0
2012-10-24 13:40:00,114.43,114.52,114.27,114.32,8500.0,114.43,114.52,114.27,114.32,8500.0
2012-10-24 13:45:00,114.32,114.34,114.25,114.3,13500.0,114.32,114.34,114.25,114.3,13500.0
2012-10-24 13:50:00,114.3,114.45,114.25,114.33,26400.0,114.3,114.45,114.25,114.33,26400.0
2012-10-24 13:55:00,114.33,114.4,114.12,114.12,26400.0,114.33,114.4,114.12,114.12,26400.0
2012-10-24 14:00:00,114.13,114.27,114.07,114.07,22000.0,114.13,114.27,114.07,114.07,22000.0
2012-10-24 14:05:00,114.07,114.16,114.03,114.08,20500.0,114.07,114.16,114.03,114.08,20500.0
2012-10-24 14:10:00,114.09,114.26,114.01,114.25,16600.0,114.09,114.26,114.01,114.25,16600.0
2012-10-24 14:15:00,114.14,114.3,113.8,114.01,71200.0,114.14,114.3,113.8,114.01,71200.0
2012-10-24 14:20:00,113.95,114.2,113.76,113.96,32900.0,113.95,114.2,113.76,113.96,32900.0
2012-10-24 14:25:00,113.96,114.17,113.9,114.1,19300.0,113.96,114.17,113.9,114.1,19300.0
2012-10-24 14:30:00,114.11,114.18,113.92,114.04,22900.0,114.11,114.18,113.92,114.04,22900.0
2012-10-24 14:35:00,113.94,114.19,113.91,114.06,10300.0,113.94,114.19,113.91,114.06,10300.0
2012-10-24 14:40:00,114.0,114.24,113.82,114.17,22200.0,114.0,114.24,113.82,114.17,22200.0
2012-10-24 14:45:00,114.19,114.24,113.99,114.08,24600.0,114.19,114.24,113.99,114.08,24600.0
2012-10-24 14:50:00,114.07,114.2,114.02,114.02,12200.0,114.07,114.2,114.02,114.02,12200.0
2012-10-24 14:55:00,114.01,114.15,113.93,113.98,26000.0,114.01,114.15,113.93,113.98,26000.0
2012-10-24 15:00:00,113.95,114.16,113.95,114.08,46000.0,113.95,114.16,113.95,114.08,46000.0
2012-10-24 15:05:00,114.02,114.16,113.99,114.06,62400.0,114.02,114.16,113.99,114.06,62400.0
2012-10-24 15:10:00,114.1,114.19,113.9,113.9,27000.0,114.1,114.19,113.9,113.9,27000.0
2012-10-24 15:15:00,113.86,114.06,113.85,113.97,52000.0,113.86,114.06,113.85,113.97,52000.0
2012-10-24 15:20:00,113.97,114.03,113.76,113.81,73200.0,113.97,114.03,113.76,113.81,73200.0
2012-10-24 15:25:00,113.77,113.89,113.6,113.63,51200.0,113.77,113.89,113.6,113.63,51200.0
2012-10-24 15:30:00,113.68,113.89,113.5,113.53,43400.0,113.68,113.89,113.5,113.53,43400.0
2012-10-24 15:35:00,113.52,114.09,113.51,114.0,167600.0,113.52,114.09,113.51,114.0,167600.0
2012-10-24 15:40:00,114.03,114.12,113.83,114.01,102300.0,114.03,114.12,113.83,114.01,102300.0
2012-10-24 15:45:00,114.01,114.12,114.0,114.01,81700.0,114.01,114.12,114.0,114.01,81700.0
2012-10-24 15:50:00,114.03,114.08,113.86,113.9,139700.0,114.03,114.08,113.86,113.9,139700.0
2012-10-24 15:55:00,113.92,114.06,113.9,114.06,87600.0,113.92,114.06,113.9,114.06,87600.0
2012-10-25 09:30:00,113.66,114.0,113.5,113.8,229000.0,113.66,114.0,113.5,113.8,229000.0
2012-10-25 09:35:00,113.76,114.5,113.6,114.12,144200.0,113.76,114.5,113.6,114.12,144200.0
2012-10-25 09:40:00,114.1,114.3,114.0,114.02,69000.0,114.1,114.3,114.0,114.02,69000.0
2012-10-25 09:45:00,114.02,114.49,114.0,114.0,100000.0,114.02,114.49,114.0,114.0,100000.0
2012-10-25 09:50:00,114.06,114.11,113.71,113.77,86000.0,114.06,114.11,113.71,113.77,86000.0
2012-10-25 09:55:00,113.81,114.28,113.81,114.09,75800.0,113.81,114.28,113.81,114.09,75800.0
2012-10-25 10:00:00,114.09,114.45,113.81,114.37,66600.0,114.09,114.45,113.81,114.37,66600.0
2012-10-25 10:05:00,114.41,114.88,114.21,114.79,231800.0,114.41,114.88,114.21,114.79,231800.0
2012-10-25 10:10:00,114.83,115.05,114.66,114.98,143000.0,114.83,115.05,114.66,114.98,143000.0
2012-10-25 10:15:00,114.97,115.51,114.82,115.51,219400.0,114.97,115.51,114.82,115.51,219400.0
2012-10-25 10:20:00,115.52,115.64,115.16,115.4,140800.0,115.52,115.64,115.16,115.4,140800.0
2012-10-25 10:25:00,115.5,115.5,114.92,115.32,134800.0,115.5,115.5,114.92,115.32,134800.0
2012-10-25 10:30:00,115.32,115.57,115.21,115.3,130400.0,115.32,115.57,115.21,115.3,130400.0
2012-10-25 10:35:00,115.38,115.55,115.07,115.09,73000.0,115.38,115.55,115.07,115.09,73000.0
2012-10-25 10:40:00,115.08,115.34,115.0,115.15,109600.0,115.08,115.34,115.0,115.15,109600.0
2012-10-25 10:45:00,115.15,115.17,114.69,114.77,157600.0,115.15,115.17,114.69,114.77,157600.0
2012-10-25 10:50:00,114.71,114.75,114.41,114.62,93400.0,114.71,114.75,114.41,114.62,93400.0
2012-10-25 10:55:00,114.71,114.94,114.63,114.86,38000.0,114.71,114.94,114.63,114.86,38000.0
2012-10-25 11:00:00,114.79,114.98,114.72,114.89,23000.0,114.79,114.98,114.72,114.89,23000.0
2012-10-25 11:05:00,114.9,114.95,114.77,114.86,20200.0,114.9,114.95,114.77,114.86,20200.0
2012-10-25 11:10:00,114.84,114.94,114.77,114.87,20600.0,114.84,114.94,114.77,114.87,20600.0
2012-10-25 11:15:00,114.85,114.91,114.76,114.86,21200.0,114.85,114.91,114.76,114.86,21200.0
2012-10-25 11:20:00,114.85,114.85,114.65,114.74,37600.0,114.85,114.85,114.65,114.74,37600.0
2012-10-25 11:25:00,114.75,114.92,114.61,114.77,50400.0,114.75,114.92,114.61,114.77,50400.0
2012-10-25 11:30:00,114.78,114.88,114.72,114.84,25600.0,114.78,114.88,114.72,114.84,25600.0
2012-10-25 11:35:00,114.82,114.84,114.51,114.6,48800.0,114.82,114.84,114.51,114.6,48800.0
2012-10-25 11:40:00,114.61,114.89,114.6,114.72,84800.0,114.61,114.89,114.6,114.72,84800.0
2012-10-25 11:45:00,114.71,114.82,114.58,114.73,52600.0,114.71,114.82,114.58,114.73,52600.0
2012-10-25 11:50:00,114.75,114.95,114.65,114.94,50400.0,114.75,114.95,114.65,114.94,50400.0
2012-10-25 11:55:00,114.95,115.0,114.8,114.83,46200.0,114.95,115.0,114.8,114.83,46200.0
2012-10-25 12:00:00,114.86,114.94,114.8,114.82,27800.0,114.86,114.94,114.8,114.82,27800.0
2012-10-25 12:05:00,114.85,115.19,114.8,115.12,52000.0,114.85,115.19,114.8,115.12,52000.0
2012-10-25 12:10:00,115.08,115.09,114.91,115.03,42800.0,115.08,115.09,114.91,115.03,42800.0
2012-10-25 12:15:00,115.01,115.02,114.86,114.87,41200.0,115.01,115.02,114.86,114.87,41200.0
2012-10-25 12:20:00,114.9,115.09,114.9,114.95,33400.0,114.9,115.09,114.9,114.95,33400.0
2012-10-25 12:25:00,114.95,115.07,114.93,115.01,33600.0,114.95,115.07,114.93,115.01,33600.0
2012-10-25 12:30:00,115.0,115.03,114.8,114.89,31600.0,115.0,115.03,114.8,114.89,31600.0
2012-10-25 12:35:00,114.9,114.97,114.77,114.89,34000.0,114.9,114.97,114.77,114.89,34000.0
2012-10-25 12:40:00,114.87,114.87,114.67,114.67,25000.0,114.87,114.87,114.67,114.67,25000.0
2012-10-25 12:45:00,114.68,114.74,114.5,114.71,54400.0,114.68,114.74,114.5,114.71,54400.0
2012-10-25 12:50:00,114.69,114.7,114.51,114.63,31400.0,114.69,114.7,114.51,114.63,31400.0
2012-10-25 12:55:00,114.65,114.79,114.52,114.78,40200.0,114.65,114.79,114.52,114.78,40200.0
2012-10-25 13:00:00,114.76,114.77,114.57,114.63,22800.0,114.76,114.77,114.57,114.63,22800.0
2012-10-25 13:05:00,114.58,114.7,114.55,114.62,23600.0,114.58,114.7,114.55,114.62,23600.0
2012-10-25 13:10:00,114.61,114.85,114.55,114.77,35400.0,114.61,114.85,114.55,114.77,35400.0
2012-10-25 13:15:00,114.76,114.93,114.68,114.69,32200.0,114.76,114.93,114.68,114.69,32200.0
2012-10-25 13:20:00,114.69,114.9,114.59,114.8,26200.0,114.69,114.9,114.59,114.8,26200.0
2012-10-25 13:25:00,114.82,115.0,114.78,114.88,39200.0,114.82,115.0,114.78,114.88,39200.0
2012-10-25 13:30:00,114.87,114.89,114.8,114.84,362000.0,114.87,114.89,114.8,114.84,362000.0
2012-10-25 13:35:00,114.81,114.87,114.79,114.82,364800.0,114.81,114.87,114.79,114.82,364800.0
2012-10-25 13:40:00,114.82,114.82,114.59,114.73,27000.0,114.82,114.82,114.59,114.73,27000.0
2012-10-25 13:45:00,114.69,114.72,114.5,114.61,25400.0,114.69,114.72,114.5,114.61,25400.0
2012-10-25 13:50:00,114.61,114.65,114.46,114.46,36200.0,114.61,114.65,114.46,114.46,36200.0
2012-10-25 13:55:00,114.47,114.64,114.47,114.62,21600.0,114.47,114.64,114.47,114.62,21600.0
2012-10-25 14:00:00,114.62,114.62,114.48,114.53,39400.0,114.62,114.62,114.48,114.53,39400.0
2012-10-25 14:05:00,114.52,114.6,114.49,114.52,19000.0,114.52,114.6,114.49,114.52,19000.0
2012-10-25 14:10:00,114.49,114.57,114.41,114.55,62200.0,114.49,114.57,114.41,114.55,62200.0
2012-10-25 14:15:00,114.59,114.67,114.42,114.65,27600.0,114.59,114.67,114.42,114.65,27600.0
2012-10-25 14:20:00,114.67,114.79,114.51,114.69,31200.0,114.67,114.79,114.51,114.69,31200.0
2012-10-25 14:25:00,114.69,114.69,114.47,114.58,21600.0,114.69,114.69,114.47,114.58,21600.0
2012-10-25 14:30:00,114.57,114.7,114.47,114.6,29200.0,114.57,114.7,114.47,114.6,29200.0
2012-10-25 14:35:00,114.59,114.63,114.51,114.51,12800.0,114.59,114.63,114.51,114.51,12800.0
2012-10-25 14:40:00,114.59,114.73,114.53,114.58,32000.0,114.59,114.73,114.53,114.58,32000.0
2012-10-25 14:45:00,114.56,114.62,114.46,114.54,36600.0,114.56,114.62,114.46,114.54,36600.0
2012-10-25 14:50:00,114.57,114.57,114.42,114.54,25400.0,114.57,114.57,114.42,114.54,25400.0
2012-10-25 14:55:00,114.54,114.66,114.49,114.59,18400.0,114.54,114.66,114.49,114.59,18400.0
2012-10-25 15:00:00,114.54,114.6,114.5,114.58,27800.0,114.54,114.6,114.5,114.58,27800.0
2012-10-25 15:05:00,114.56,114.56,114.25,114.45,63400.0,114.56,114.56,114.25,114.45,63400.0
2012-10-25 15:10:00,114.47,114.59,114.38,114.53,368000.0,114.47,114.59,114.38,114.53,368000.0
2012-10-25 15:15:00,114.54,114.6,114.32,114.32,58400.0,114.54,114.6,114.32,114.32,58400.0
2012-10-25 15:20:00,114.34,114.49,114.25,114.32,28600.0,114.34,114.49,114.25,114.32,28600.0
2012-10-25 15:25:00,114.31,114.45,114.31,114.38,35000.0,114.31,114.45,114.31,114.38,35000.0
2012-10-25 15:30:00,114.36,114.59,114.3,114.39,494600.0,114.36,114.59,114.3,114.39,494600.0
2012-10-25 15:35:00,114.39,114.39,113.99,114.05,101800.0,114.39,114.39,113.99,114.05,101800.0
2012-10-25 15:40:00,114.04,114.33,113.92,114.31,96000.0,114.04,114.33,113.92,114.31,96000.0
2012-10-25 15:45:00,114.33,114.4,114.06,114.08,82400.0,114.33,114.4,114.06,114.08,82400.0
2012-10-25 15:50:00,114.14,114.3,114.0,114.03,165600.0,114.14,114.3,114.0,114.03,165600.0
2012-10-25 15:55:00,114.02,114.15,113.93,113.99,338400.0,114.02,114.15,113.93,113.99,338400.0
2012-10-26 09:30:00,114.57,114.57,113.77,114.19,278200.0,114.57,114.57,113.77,114.19,278200.0
2012-10-26 09:35:00,114.11,114.75,114.11,114.42,153600.0,114.11,114.75,114.11,114.42,153600.0
2012-10-26 09:40:00,114.47,114.6,114.17,114.29,118400.0,114.47,114.6,114.17,114.29,118400.0
2012-10-26 09:45:00,114.31,114.5,114.3,114.46,85000.0,114.31,114.5,114.3,114.46,85000.0
2012-10-26 09:50:00,114.46,114.46,114.0,114.07,65600.0,114.46,114.46,114.0,114.07,65600.0
2012-10-26 09:55:00,114.08,114.33,113.9,113.92,136200.0,114.08,114.33,113.9,113.92,136200.0
2012-10-26 10:00:00,113.95,114.11,113.58,113.75,73400.0,113.95,114.11,113.58,113.75,73400.0
2012-10-26 10:05:00,113.85,113.85,113.6,113.68,47800.0,113.85,113.85,113.6,113.68,47800.0
2012-10-26 10:10:00,113.6,113.75,113.47,113.69,76400.0,113.6,113.75,113.47,113.69,76400.0
2012-10-26 10:15:00,113.65,113.72,113.54,113.63,91400.0,113.65,113.72,113.54,113.63,91400.0
2012-10-26 10:20:00,113.63,113.81,113.4,113.54,114000.0,113.63,113.81,113.4,113.54,114000.0
2012-10-26 10:25:00,113.6,113.66,113.45,113.56,93800.0,113.6,113.66,113.45,113.56,93800.0
2012-10-26 10:30:00,113.57,113.63,113.45,113.46,54400.0,113.57,113.63,113.45,113.46,54400.0
2012-10-26 10:35:00,113.52,113.64,113.27,113.41,121000.0,113.52,113.64,113.27,113.41,121000.0
2012-10-26 10:40:00,113.42,113.5,113.27,113.32,56400.0,113.42,113.5,113.27,113.32,56400.0
2012-10-26 10:45:00,113.31,113.31,113.0,113.04,106200.0,113.31,113.31,113.0,113.04,106200.0
2012-10-26 10:50:00,113.02,113.11,112.82,112.91,112000.0,113.02,113.11,112.82,112.91,112000.0
2012-10-26 10:55:00,112.9,113.0,112.77,112.78,56400.0,112.9,113.0,112.77,112.78,56400.0
2012-10-26 11:00:00,112.76,112.76,112.5,112.65,125800.0,112.76,112.76,112.5,112.65,125800.0
2012-10-26 11:05:00,112.71,112.94,112.63,112.94,54400.0,112.71,112.94,112.63,112.94,54400.0
2012-10-26 11:10:00,112.91,112.99,112.75,112.9,78000.0,112.91,112.99,112.75,112.9,78000.0
2012-10-26 11:15:00,112.92,113.03,112.8,113.01,171200.0,112.92,113.03,112.8,113.01,171200.0
2012-10-26 11:20:00,113.0,113.05,112.79,112.98,62400.0,113.0,113.05,112.79,112.98,62400.0
2012-10-26 11:25:00,112.96,113.24,112.95,113.05,111400.0,112.96,113.24,112.95,113.05,111400.0
2012-10-26 11:30:00,113.08,113.31,113.04,113.23,76800.0,113.08,113.31,113.04,113.23,76800.0
2012-10-26 11:35:00,113.22,113.26,113.09,113.26,39800.0,113.22,113.26,113.09,113.26,39800.0
2012-10-26 11:40:00,113.25,113.29,113.04,113.05,33200.0,113.25,113.29,113.04,113.05,33200.0
2012-10-26 11:45:00,113.05,113.17,112.81,112.94,82600.0,113.05,113.17,112.81,112.94,82600.0
2012-10-26 11:50:00,112.93,112.98,112.8,112.88,53200.0,112.93,112.98,112.8,112.88,53200.0
2012-10-26 11:55:00,112.85,112.99,112.8,112.85,53600.0,112.85,112.99,112.8,112.85,53600.0
2012-10-26 12:00:00,112.84,113.0,112.7,112.74,66200.0,112.84,113.0,112.7,112.74,66200.0
2012-10-26 12:05:00,112.78,112.93,112.6,112.77,102000.0,112.78,112.93,112.6,112.77,102000.0
2012-10-26 12:10:00,112.79,112.83,112.6,112.63,56000.0,112.79,112.83,112.6,112.63,56000.0
2012-10-26 12:15:00,112.68,112.69,112.5,112.57,78000.0,112.68,112.69,112.5,112.57,78000.0
2012-10-26 12:20:00,112.55,112.66,112.5,112.62,49600.0,112.55,112.66,112.5,112.62,49600.0
2012-10-26 12:25:00,112.56,112.62,112.44,112.54,136200.0,112.56,112.62,112.44,112.54,136200.0
2012-10-26 12:30:00,112.54,112.59,112.36,112.36,60600.0,112.54,112.59,112.36,112.36,60600.0
2012-10-26 12:35:00,112.42,112.58,112.29,112.37,85000.0,112.42,112.58,112.29,112.37,85000.0
2012-10-26 12:40:00,112.29,112.46,112.07,112.14,77600.0,112.29,112.46,112.07,112.14,77600.0
2012-10-26 12:45:00,112.16,112.41,112.05,112.25,106800.0,112.16,112.41,112.05,112.25,106800.0
2012-10-26 12:50:00,112.24,112.35,112.12,112.16,29200.0,112.24,112.35,112.12,112.16,29200.0
2012-10-26 12:55:00,112.15,112.67,112.15,112.49,93000.0,112.15,112.67,112.15,112.49,93000.0
2012-10-26 13:00:00,112.5,112.53,112.23,112.32,35600.0,112.5,112.53,112.23,112.32,35600.0
2012-10-26 13:05:00,112.32,112.44,112.23,112.38,40800.0,112.32,112.44,112.23,112.38,40800.0
2012-10-26 13:10:00,112.49,112.49,112.34,112.39,57400.0,112.49,112.49,112.34,112.39,57400.0
2012-10-26 13:15:00,112.38,112.49,112.35,112.35,71400.0,112.38,112.49,112.35,112.35,71400.0
2012-10-26 13:20:00,112.36,112.36,112.0,112.01,133400.0,112.36,112.36,112.0,112.01,133400.0
2012-10-26 13:25:00,112.01,112.46,112.0,112.44,59400.0,112.01,112.46,112.0,112.44,59400.0
2012-10-26 13:30:00,112.44,112.69,112.36,112.61,56000.0,112.44,112.69,112.36,112.61,56000.0
2012-10-26 13:35:00,112.6,112.97,112.6,112.88,150400.0,112.6,112.97,112.6,112.88,150400.0
2012-10-26 13:40:00,112.96,113.08,112.8,113.03,71600.0,112.96,113.08,112.8,113.03,71600.0
2012-10-26 13:45:00,113.01,113.17,112.99,113.1,82000.0,113.01,113.17,112.99,113.1,82000.0
2012-10-26 13:50:00,113.1,113.18,113.0,113.05,62200.0,113.1,113.18,113.0,113.05,62200.0
2012-10-26 13:55:00,113.09,113.17,112.8,112.89,70400.0,113.09,113.17,112.8,112.89,70400.0
2012-10-26 14:00:00,112.91,113.0,112.84,113.0,19800.0,112.91,113.0,112.84,113.0,19800.0
2012-10-26 14:05:00,112.98,113.17,112.93,113.11,51200.0,112.98,113.17,112.93,113.11,51200.0
2012-10-26 14:10:00,113.08,113.15,113.01,113.04,27400.0,113.08,113.15,113.01,113.04,27400.0
2012-10-26 14:15:00,113.0,113.25,113.0,113.2,77600.0,113.0,113.25,113.0,113.2,77600.0
2012-10-26 14:20:00,113.19,113.3,113.11,113.17,97800.0,113.19,113.3,113.11,113.17,97800.0
2012-10-26 14:25:00,113.17,113.58,113.17,113.45,93200.0,113.17,113.58,113.17,113.45,93200.0
2012-10-26 14:30:00,113.5,113.6,113.32,113.58,80600.0,113.5,113.6,113.32,113.58,80600.0
2012-10-26 14:35:00,113.52,113.58,113.42,113.53,37800.0,113.52,113.58,113.42,113.53,37800.0
2012-10-26 14:40:00,113.52,113.59,113.48,113.49,39000.0,113.52,113.59,113.48,113.49,39000.0
2012-10-26 14:45:00,113.48,113.54,113.39,113.45,34800.0,113.48,113.54,113.39,113.45,34800.0
2012-10-26 14:50:00,113.5,113.58,113.46,113.5,29000.0,113.5,113.58,113.46,113.5,29000.0
2012-10-26 14:55:00,113.5,113.52,113.26,113.33,41200.0,113.5,113.52,113.26,113.33,41200.0
2012-10-26 15:00:00,113.28,113.5,113.28,113.42,30400.0,113.28,113.5,113.28,113.42,30400.0
2012-10-26 15:05:00,113.45,113.68,113.4,113.66,76200.0,113.45,113.68,113.4,113.66,76200.0
2012-10-26 15:10:00,113.65,113.79,113.59,113.69,90000.0,113.65,113.79,113.59,113.69,90000.0
2012-10-26 15:15:00,113.68,113.8,113.52,113.71,66200.0,113.68,113.8,113.52,113.71,66200.0
2012-10-26 15:20:00,113.67,113.79,113.66,113.78,31800.0,113.67,113.79,113.66,113.78,31800.0
2012-10-26 15:25:00,113.78,113.88,113.52,113.67,90800.0,113.78,113.88,113.52,113.67,90800.0
2012-10-26 15:30:00,113.67,113.77,113.51,113.56,109200.0,113.67,113.77,113.51,113.56,109200.0
2012-10-26 15:35:00,113.56,113.6,113.17,113.29,105600.0,113.56,113.6,113.17,113.29,105600.0
2012-10-26 15:40:00,113.26,113.55,113.26,113.54,90600.0,113.26,113.55,113.26,113.54,90600.0
2012-10-26 15:45:00,113.52,113.65,113.43,113.5,163400.0,113.52,113.65,113.43,113.5,163400.0
2012-10-26 15:50:00,113.49,113.72,113.46,113.71,176800.0,113.49,113.72,113.46,113.71,176800.0
2012-10-26 15:55:00,113.69,113.89,113.67,113.85,352000.0,113.69,113.89,113.67,113.85,352000.0
2012-10-31 09:30:00,106.54,108.0,106.29,107.41,955700.0,106.54,108.0,106.29,107.41,955700.0
2012-10-31 09:35:00,107.44,108.68,106.94,108.22,636700.0,107.44,108.68,106.94,108.22,636700.0
2012-10-31 09:40:00,108.21,110.5,108.12,109.61,559900.0,108.21,110.5,108.12,109.61,559900.0
2012-10-31 09:45:00,109.61,109.63,108.04,108.1,348000.0,109.61,109.63,108.04,108.1,348000.0
2012-10-31 09:50:00,108.05,109.3,107.82,108.79,380500.0,108.05,109.3,107.82,108.79,380500.0
2012-10-31 09:55:00,108.77,108.8,107.63,107.97,166600.0,108.77,108.8,107.63,107.97,166600.0
2012-10-31 10:00:00,107.95,109.24,107.65,108.48,193800.0,107.95,109.24,107.65,108.48,193800.0
2012-10-31 10:05:00,108.38,109.27,108.33,108.6,151600.0,108.38,109.27,108.33,108.6,151600.0
2012-10-31 10:10:00,108.58,109.06,108.58,108.92,214900.0,108.58,109.06,108.58,108.92,214900.0
2012-10-31 10:15:00,108.9,110.0,108.84,109.61,262800.0,108.9,110.0,108.84,109.61,262800.0
2012-10-31 10:20:00,109.57,110.02,109.13,109.84,102500.0,109.57,110.02,109.13,109.84,102500.0
2012-10-31 10:25:00,109.92,110.36,109.33,109.33,165400.0,109.92,110.36,109.33,109.33,165400.0
2012-10-31 10:30:00,109.42,109.43,108.89,109.31,177000.0,109.42,109.43,108.89,109.31,177000.0
2012-10-31 10:35:00,109.25,109.43,108.78,108.83,63400.0,109.25,109.43,108.78,108.83,63400.0
2012-10-31 10:40:00,108.84,108.85,108.39,108.41,147300.0,108.84,108.85,108.39,108.41,147300.0
2012-10-31 10:45:00,108.4,108.75,108.4,108.62,111300.0,108.4,108.75,108.4,108.62,111300.0
2012-10-31 10:50:00,108.57,108.7,108.5,108.66,42400.0,108.57,108.7,108.5,108.66,42400.0
2012-10-31 10:55:00,108.66,108.66,108.11,108.25,120300.0,108.66,108.66,108.11,108.25,120300.0
2012-10-31 11:00:00,108.25,108.35,108.03,108.09,98700.0,108.25,108.35,108.03,108.09,98700.0
2012-10-31 11:05:00,108.08,108.12,107.92,108.02,85100.0,108.08,108.12,107.92,108.02,85100.0
2012-10-31 11:10:00,107.95,108.02,107.85,107.85,92300.0,107.95,108.02,107.85,107.85,92300.0
2012-10-31 11:15:00,107.85,108.39,107.78,108.26,113900.0,107.85,108.39,107.78,108.26,113900.0
2012-10-31 11:20:00,108.25,108.28,107.89,107.98,39200.0,108.25,108.28,107.89,107.98,39200.0
2012-10-31 11:25:00,107.96,108.04,107.84,107.91,82300.0,107.96,108.04,107.84,107.91,82300.0
2012-10-31 11:30:00,107.94,108.0,107.83,107.9,73600.0,107.94,108.0,107.83,107.9,73600.0
2012-10-31 11:35:00,107.93,108.0,107.84,107.88,50000.0,107.93,108.0,107.84,107.88,50000.0
2012-10-31 11:40:00,107.88,107.9,107.65,107.79,83200.0,107.88,107.9,107.65,107.79,83200.0
2012-10-31 11:45:00,107.8,107.97,107.8,107.86,31100.0,107.8,107.97,107.8,107.86,31100.0
2012-10-31 11:50:00,107.87,107.92,107.52,107.52,95900.0,107.87,107.92,107.52,107.52,95900.0
2012-10-31 11:55:00,107.52,107.56,107.25,107.25,120600.0,107.52,107.56,107.25,107.25,120600.0
2012-10-31 12:00:00,107.25,107.34,107.03,107.09,142400.0,107.25,107.34,107.03,107.09,142400.0
2012-10-31 12:05:00,107.08,107.5,107.0,107.49,92300.0,107.08,107.5,107.0,107.49,92300.0
2012-10-31 12:10:00,107.49,107.61,107.02,107.17,62400.0,107.49,107.61,107.02,107.17,62400.0
2012-10-31 12:15:00,107.15,107.89,107.1,107.74,77500.0,107.15,107.89,107.1,107.74,77500.0
2012-10-31 12:20:00,107.82,107.82,107.2,107.23,40800.0,107.82,107.82,107.2,107.23,40800.0
2012-10-31 12:25:00,107.22,107.43,107.15,107.3,93700.0,107.22,107.43,107.15,107.3,93700.0
2012-10-31 12:30:00,107.24,107.3,107.2,107.22,63900.0,107.24,107.3,107.2,107.22,63900.0
2012-10-31 12:35:00,107.2,107.69,107.2,107.56,107900.0,107.2,107.69,107.2,107.56,107900.0
2012-10-31 12:40:00,107.59,107.7,107.38,107.4,42000.0,107.59,107.7,107.38,107.4,42000.0
2012-10-31 12:45:00,107.35,107.68,107.33,107.68,26300.0,107.35,107.68,107.33,107.68,26300.0
2012-10-31 12:50:00,107.66,107.77,107.55,107.65,31700.0,107.66,107.77,107.55,107.65,31700.0
2012-10-31 12:55:00,107.6,108.18,107.6,107.96,35100.0,107.6,108.18,107.6,107.96,35100.0
2012-10-31 13:00:00,107.96,107.96,107.69,107.94,33500.0,107.96,107.96,107.69,107.94,33500.0
2012-10-31 13:05:00,107.91,107.94,107.69,107.75,54400.0,107.91,107.94,107.69,107.75,54400.0
2012-10-31 13:10:00,107.77,107.79,107.55,107.56,44900.0,107.77,107.79,107.55,107.56,44900.0
2012-10-31 13:15:00,107.62,107.64,107.42,107.42,20100.0,107.62,107.64,107.42,107.42,20100.0
2012-10-31 13:20:00,107.48,107.72,107.43,107.63,38800.0,107.48,107.72,107.43,107.63,38800.0
2012-10-31 13:25:00,107.62,107.67,107.2,107.34,45300.0,107.62,107.67,107.2,107.34,45300.0
2012-10-31 13:30:00,107.35,107.4,107.22,107.29,27700.0,107.35,107.4,107.22,107.29,27700.0
2012-10-31 13:35:00,107.31,107.36,107.19,107.22,79200.0,107.31,107.36,107.19,107.22,79200.0
2012-10-31 13:40:00,107.23,107.63,107.2,107.54,59400.0,107.23,107.63,107.2,107.54,59400.0
2012-10-31 13:45:00,107.5,107.55,107.21,107.21,24300.0,107.5,107.55,107.21,107.21,24300.0
2012-10-31 13:50:00,107.22,107.25,107.05,107.15,97500.0,107.22,107.25,107.05,107.15,97500.0
2012-10-31 13:55:00,107.18,107.38,107.12,107.25,54700.0,107.18,107.38,107.12,107.25,54700.0
2012-10-31 14:00:00,107.26,107.37,107.22,107.22,56200.0,107.26,107.37,107.22,107.22,56200.0
2012-10-31 14:05:00,107.27,107.27,107.15,107.25,52700.0,107.27,107.27,107.15,107.25,52700.0
2012-10-31 14:10:00,107.26,107.39,107.17,107.22,40800.0,107.26,107.39,107.17,107.22,40800.0
2012-10-31 14:15:00,107.22,107.24,107.14,107.2,83700.0,107.22,107.24,107.14,107.2,83700.0
2012-10-31 14:20:00,107.2,107.48,107.2,107.44,66100.0,107.2,107.48,107.2,107.44,66100.0
2012-10-31 14:25:00,107.42,107.59,107.3,107.5,95900.0,107.42,107.59,107.3,107.5,95900.0
2012-10-31 14:30:00,107.5,107.5,107.37,107.4,32900.0,107.5,107.5,107.37,107.4,32900.0
2012-10-31 14:35:00,107.42,107.42,107.09,107.11,112600.0,107.42,107.42,107.09,107.11,112600.0
2012-10-31 14:40:00,107.1,107.1,107.0,107.0,110200.0,107.1,107.1,107.0,107.0,110200.0
2012-10-31 14:45:00,107.0,107.12,107.0,107.0,75900.0,107.0,107.12,107.0,107.0,75900.0
2012-10-31 14:50:00,107.01,107.13,107.0,107.0,65500.0,107.01,107.13,107.0,107.0,65500.0
2012-10-31 14:55:00,107.02,107.17,107.0,107.0,98600.0,107.02,107.17,107.0,107.0,98600.0
2012-10-31 15:00:00,107.0,107.05,106.99,107.0,105300.0,107.0,107.05,106.99,107.0,105300.0
2012-10-31 15:05:00,107.01,107.12,107.0,107.0,92400.0,107.01,107.12,107.0,107.0,92400.0
2012-10-31 15:10:00,107.01,107.07,107.0,107.0,82400.0,107.01,107.07,107.0,107.0,82400.0
2012-10-31 15:15:00,107.0,107.03,106.9,106.93,102800.0,107.0,107.03,106.9,106.93,102800.0
2012-10-31 15:20:00,106.93,107.04,106.91,106.92,74000.0,106.93,107.04,106.91,106.92,74000.0
2012-10-31 15:25:00,106.92,106.97,106.59,106.6,86700.0,106.92,106.97,106.59,106.6,86700.0
2012-10-31 15:30:00,106.6,106.8,106.5,106.6,135300.0,106.6,106.8,106.5,106.6,135300.0
2012-10-31 15:35:00,106.6,106.89,106.45,106.8,103800.0,106.6,106.89,106.45,106.8,103800.0
2012-10-31 15:40:00,106.76,107.0,106.71,106.76,110000.0,106.76,107.0,106.71,106.76,110000.0
2012-10-31 15:45:00,106.77,106.93,106.53,106.58,95500.0,106.77,106.93,106.53,106.58,95500.0
2012-10-31 15:50:00,106.57,106.72,106.49,106.6,140800.0,106.57,106.72,106.49,106.6,140800.0
2012-10-31 15:55:00,106.61,106.76,106.51,106.72,140500.0,106.61,106.76,106.51,106.72,140500.0
2012-11-01 09:30:00,107.36,108.08,106.8,107.12,191500.0,107.36,108.08,106.8,107.12,191500.0
2012-11-01 09:35:00,107.3,107.44,106.95,107.04,103100.0,107.3,107.44,106.95,107.04,103100.0
2012-11-01 09:40:00,107.03,107.7,107.0,107.35,106300.0,107.03,107.7,107.0,107.35,106300.0
2012-11-01 09:45:00,107.36,107.85,107.26,107.5,87200.0,107.36,107.85,107.26,107.5,87200.0
2012-11-01 09:50:00,107.49,107.49,106.95,107.06,225800.0,107.49,107.49,106.95,107.06,225800.0
2012-11-01 09:55:00,107.07,107.22,106.95,107.18,73800.0,107.07,107.22,106.95,107.18,73800.0
2012-11-01 10:00:00,107.16,107.22,106.65,107.06,228600.0,107.16,107.22,106.65,107.06,228600.0
2012-11-01 10:05:00,107.07,107.45,106.95,107.13,160700.0,107.07,107.45,106.95,107.13,160700.0
2012-11-01 10:10:00,107.17,107.28,106.88,106.97,78300.0,107.17,107.28,106.88,106.97,78300.0
2012-11-01 10:15:00,106.98,106.98,106.4,106.48,133700.0,106.98,106.98,106.4,106.48,133700.0
2012-11-01 10:20:00,106.49,106.65,106.43,106.6,80000.0,106.49,106.65,106.43,106.6,80000.0
2012-11-01 10:25:00,106.6,106.64,106.12,106.15,133300.0,106.6,106.64,106.12,106.15,133300.0
2012-11-01 10:30:00,106.12,106.35,106.09,106.12,107600.0,106.12,106.35,106.09,106.12,107600.0
2012-11-01 10:35:00,106.12,106.58,106.11,106.3,428500.0,106.12,106.58,106.11,106.3,428500.0
2012-11-01 10:40:00,106.3,106.66,106.3,106.54,62200.0,106.3,106.66,106.3,106.54,62200.0
2012-11-01 10:45:00,106.49,107.09,106.48,106.77,123200.0,106.49,107.09,106.48,106.77,123200.0
2012-11-01 10:50:00,106.77,106.99,106.75,106.82,77700.0,106.77,106.99,106.75,106.82,77700.0
2012-11-01 10:55:00,106.81,106.93,106.59,106.69,68500.0,106.81,106.93,106.59,106.69,68500.0
2012-11-01 11:00:00,106.69,106.8,106.46,106.47,67800.0,106.69,106.8,106.46,106.47,67800.0
2012-11-01 11:05:00,106.49,106.54,106.22,106.22,101700.0,106.49,106.54,106.22,106.22,101700.0
2012-11-01 11:10:00,106.23,106.57,106.0,106.24,133900.0,106.23,106.57,106.0,106.24,133900.0
2012-11-01 11:15:00,106.28,106.43,106.05,106.05,70900.0,106.28,106.43,106.05,106.05,70900.0
2012-11-01 11:20:00,106.07,106.1,106.0,106.06,73500.0,106.07,106.1,106.0,106.06,73500.0
2012-11-01 11:25:00,106.04,106.08,106.0,106.04,108500.0,106.04,106.08,106.0,106.04,108500.0
2012-11-01 11:30:00,106.04,106.04,105.66,105.69,181100.0,106.04,106.04,105.66,105.69,181100.0
2012-11-01 11:35:00,105.68,105.75,105.36,105.53,164700.0,105.68,105.75,105.36,105.53,164700.0
2012-11-01 11:40:00,105.53,105.72,105.49,105.65,119200.0,105.53,105.72,105.49,105.65,119200.0
2012-11-01 11:45:00,105.68,105.95,105.64,105.71,100700.0,105.68,105.95,105.64,105.71,100700.0
2012-11-01 11:50:00,105.75,105.86,105.65,105.73,60100.0,105.75,105.86,105.65,105.73,60100.0
2012-11-01 11:55:00,105.72,105.72,105.45,105.52,104100.0,105.72,105.72,105.45,105.52,104100.0
2012-11-01 12:00:00,105.57,106.36,105.57,106.01,140000.0,105.57,106.36,105.57,106.01,140000.0
2012-11-01 12:05:00,105.99,106.01,105.85,105.89,78700.0,105.99,106.01,105.85,105.89,78700.0
2012-11-01 12:10:00,105.91,105.96,105.83,105.88,61800.0,105.91,105.96,105.83,105.88,61800.0
2012-11-01 12:15:00,105.89,105.92,105.83,105.9,38200.0,105.89,105.92,105.83,105.9,38200.0
2012-11-01 12:20:00,105.89,105.93,105.82,105.9,36300.0,105.89,105.93,105.82,105.9,36300.0
2012-11-01 12:25:00,105.89,105.9,105.8,105.82,61100.0,105.89,105.9,105.8,105.82,61100.0
2012-11-01 12:30:00,105.83,105.85,105.56,105.58,61600.0,105.83,105.85,105.56,105.58,61600.0
2012-11-01 12:35:00,105.57,105.9,105.51,105.89,80800.0,105.57,105.9,105.51,105.89,80800.0
2012-11-01 12:40:00,105.88,106.12,105.8,106.04,55500.0,105.88,106.12,105.8,106.04,55500.0
2012-11-01 12:45:00,106.08,106.19,106.03,106.08,81900.0,106.08,106.19,106.03,106.08,81900.0
2012-11-01 12:50:00,106.1,106.33,106.06,106.16,50400.0,106.1,106.33,106.06,106.16,50400.0
2012-11-01 12:55:00,106.17,106.42,106.09,106.28,64600.0,106.17,106.42,106.09,106.28,64600.0
2012-11-01 13:00:00,106.25,106.28,106.05,106.11,62100.0,106.25,106.28,106.05,106.11,62100.0
2012-11-01 13:05:00,106.09,106.13,105.98,106.0,81600.0,106.09,106.13,105.98,106.0,81600.0
2012-11-01 13:10:00,106.04,106.26,105.98,106.23,34200.0,106.04,106.26,105.98,106.23,34200.0
2012-11-01 13:15:00,106.25,106.61,106.25,106.56,44700.0,106.25,106.61,106.25,106.56,44700.0
2012-11-01 13:20:00,106.56,106.62,106.44,106.5,42300.0,106.56,106.62,106.44,106.5,42300.0
2012-11-01 13:25:00,106.47,106.56,106.42,106.48,77200.0,106.47,106.56,106.42,106.48,77200.0
2012-11-01 13:30:00,106.47,106.99,106.47,106.88,162300.0,106.47,106.99,106.47,106.88,162300.0
2012-11-01 13:35:00,106.9,107.39,106.87,107.0,135900.0,106.9,107.39,106.87,107.0,135900.0
2012-11-01 13:40:00,107.02,107.06,106.84,106.98,53900.0,107.02,107.06,106.84,106.98,53900.0
2012-11-01 13:45:00,106.98,107.1,106.85,106.9,37200.0,106.98,107.1,106.85,106.9,37200.0
2012-11-01 13:50:00,106.93,106.96,106.77,106.9,60200.0,106.93,106.96,106.77,106.9,60200.0
2012-11-01 13:55:00,106.9,107.1,106.76,106.93,83400.0,106.9,107.1,106.76,106.93,83400.0
2012-11-01 14:00:00,106.92,107.1,106.83,107.0,64100.0,106.92,107.1,106.83,107.0,64100.0
2012-11-01 14:05:00,107.01,107.01,106.88,106.9,30600.0,107.01,107.01,106.88,106.9,30600.0
2012-11-01 14:10:00,106.95,106.98,106.66,106.68,88500.0,106.95,106.98,106.66,106.68,88500.0
2012-11-01 14:15:00,106.73,106.74,106.56,106.59,36200.0,106.73,106.74,106.56,106.59,36200.0
2012-11-01 14:20:00,106.56,106.6,106.34,106.47,82800.0,106.56,106.6,106.34,106.47,82800.0
2012-11-01 14:25:00,106.5,106.56,106.43,106.52,36200.0,106.5,106.56,106.43,106.52,36200.0
2012-11-01 14:30:00,106.55,106.58,106.27,106.42,46900.0,106.55,106.58,106.27,106.42,46900.0
2012-11-01 14:35:00,106.41,106.59,106.35,106.49,40200.0,106.41,106.59,106.35,106.49,40200.0
2012-11-01 14:40:00,106.53,106.55,106.4,106.47,32100.0,106.53,106.55,106.4,106.47,32100.0
2012-11-01 14:45:00,106.48,106.6,106.4,106.49,40300.0,106.48,106.6,106.4,106.49,40300.0
2012-11-01 14:50:00,106.52,106.6,106.45,106.56,55900.0,106.52,106.6,106.45,106.56,55900.0
2012-11-01 14:55:00,106.59,106.66,106.4,106.56,52300.0,106.59,106.66,106.4,106.56,52300.0
2012-11-01 15:00:00,106.57,106.6,106.48,106.56,51300.0,106.57,106.6,106.48,106.56,51300.0
2012-11-01 15:05:00,106.57,106.66,106.56,106.62,26700.0,106.57,106.66,106.56,106.62,26700.0
2012-11-01 15:10:00,106.59,106.71,106.53,106.63,30400.0,106.59,106.71,106.53,106.63,30400.0
2012-11-01 15:15:00,106.62,106.68,106.5,106.55,39500.0,106.62,106.68,106.5,106.55,39500.0
2012-11-01 15:20:00,106.57,106.6,106.44,106.56,35500.0,106.57,106.6,106.44,106.56,35500.0
2012-11-01 15:25:00,106.57,106.57,106.45,106.47,40500.0,106.57,106.57,106.45,106.47,40500.0
2012-11-01 15:30:00,106.47,106.5,106.3,106.49,79000.0,106.47,106.5,106.3,106.49,79000.0
2012-11-01 15:35:00,106.48,106.53,106.39,106.51,103000.0,106.48,106.53,106.39,106.51,103000.0
2012-11-01 15:40:00,106.49,106.58,106.42,106.56,57200.0,106.49,106.58,106.42,106.56,57200.0
2012-11-01 15:45:00,106.58,106.75,106.52,106.74,56200.0,106.58,106.75,106.52,106.74,56200.0
2012-11-01 15:50:00,106.74,106.88,106.67,106.68,138600.0,106.74,106.88,106.67,106.68,138600.0
2012-11-01 15:55:00,106.69,106.74,106.6,106.64,125600.0,106.69,106.74,106.6,106.64,125600.0
2012-11-02 09:30:00,107.13,107.9,107.12,107.54,257300.0,107.13,107.9,107.12,107.54,257300.0
2012-11-02 09:35:00,107.56,107.78,106.81,106.84,166400.0,107.56,107.78,106.81,106.84,166400.0
2012-11-02 09:40:00,106.84,106.86,106.03,106.26,185400.0,106.84,106.86,106.03,106.26,185400.0
2012-11-02 09:45:00,106.26,106.34,105.8,106.11,150000.0,106.26,106.34,105.8,106.11,150000.0
2012-11-02 09:50:00,106.13,106.18,105.8,106.07,76600.0,106.13,106.18,105.8,106.07,76600.0
2012-11-02 09:55:00,106.07,106.27,105.98,106.1,74100.0,106.07,106.27,105.98,106.1,74100.0
2012-11-02 10:00:00,106.08,106.14,105.83,106.02,129200.0,106.08,106.14,105.83,106.02,129200.0
2012-11-02 10:05:00,106.02,106.1,105.83,105.97,81800.0,106.02,106.1,105.83,105.97,81800.0
2012-11-02 10:10:00,105.98,106.2,105.81,106.13,71800.0,105.98,106.2,105.81,106.13,71800.0
2012-11-02 10:15:00,106.13,106.22,105.98,106.12,55800.0,106.13,106.22,105.98,106.12,55800.0
2012-11-02 10:20:00,106.12,106.25,106.02,106.14,126600.0,106.12,106.25,106.02,106.14,126600.0
2012-11-02 10:25:00,106.18,106.18,105.9,105.9,70400.0,106.18,106.18,105.9,105.9,70400.0
2012-11-02 10:30:00,105.9,106.08,105.83,106.08,128000.0,105.9,106.08,105.83,106.08,128000.0
2012-11-02 10:35:00,106.02,106.22,105.96,106.2,30900.0,106.02,106.22,105.96,106.2,30900.0
2012-11-02 10:40:00,106.19,106.55,106.0,106.5,56600.0,106.19,106.55,106.0,106.5,56600.0
2012-11-02 10:45:00,106.47,106.7,106.26,106.59,82400.0,106.47,106.7,106.26,106.59,82400.0
2012-11-02 10:50:00,106.58,106.59,106.18,106.31,67200.0,106.58,106.59,106.18,106.31,67200.0
2012-11-02 10:55:00,106.3,106.47,106.22,106.39,41800.0,106.3,106.47,106.22,106.39,41800.0
2012-11-02 11:00:00,106.37,106.69,106.3,106.53,51300.0,106.37,106.69,106.3,106.53,51300.0
2012-11-02 11:05:00,106.57,106.8,106.57,106.65,49400.0,106.57,106.8,106.57,106.65,49400.0
2012-11-02 11:10:00,106.65,106.74,106.6,106.74,25800.0,106.65,106.74,106.6,106.74,25800.0
2012-11-02 11:15:00,106.74,106.8,106.63,106.73,61300.0,106.74,106.8,106.63,106.73,61300.0
2012-11-02 11:20:00,106.74,106.74,106.39,106.55,53800.0,106.74,106.74,106.39,106.55,53800.0
2012-11-02 11:25:00,106.56,106.66,106.42,106.46,19500.0,106.56,106.66,106.42,106.46,19500.0
2012-11-02 11:30:00,106.44,106.54,106.29,106.51,29400.0,106.44,106.54,106.29,106.51,29400.0
2012-11-02 11:35:00,106.54,106.55,106.39,106.4,46800.0,106.54,106.55,106.39,106.4,46800.0
2012-11-02 11:40:00,106.4,106.55,106.4,106.46,43500.0,106.4,106.55,106.4,106.46,43500.0
2012-11-02 11:45:00,106.47,106.59,106.4,106.42,53600.0,106.47,106.59,106.4,106.42,53600.0
2012-11-02 11:50:00,106.43,106.65,106.42,106.63,39200.0,106.43,106.65,106.42,106.63,39200.0
2012-11-02 11:55:00,106.63,106.75,106.45,106.48,65800.0,106.63,106.75,106.45,106.48,65800.0
2012-11-02 12:00:00,106.48,106.5,106.29,106.49,94500.0,106.48,106.5,106.29,106.49,94500.0
2012-11-02 12:05:00,106.46,106.54,106.39,106.44,41700.0,106.46,106.54,106.39,106.44,41700.0
2012-11-02 12:10:00,106.47,106.57,106.3,106.4,38300.0,106.47,106.57,106.3,106.4,38300.0
2012-11-02 12:15:00,106.38,106.58,106.36,106.58,20300.0,106.38,106.58,106.36,106.58,20300.0
2012-11-02 12:20:00,106.58,106.7,106.52,106.63,32700.0,106.58,106.7,106.52,106.63,32700.0
2012-11-02 12:25:00,106.66,106.9,106.63,106.65,48000.0,106.66,106.9,106.63,106.65,48000.0
2012-11-02 12:30:00,106.67,106.74,106.66,106.72,16300.0,106.67,106.74,106.66,106.72,16300.0
2012-11-02 12:35:00,106.7,106.87,106.6,106.65,37700.0,106.7,106.87,106.6,106.65,37700.0
2012-11-02 12:40:00,106.62,106.69,106.48,106.65,31300.0,106.62,106.69,106.48,106.65,31300.0
2012-11-02 12:45:00,106.65,106.71,106.57,106.58,19200.0,106.65,106.71,106.57,106.58,19200.0
2012-11-02 12:50:00,106.58,106.59,106.47,106.48,45600.0,106.58,106.59,106.47,106.48,45600.0
2012-11-02 12:55:00,106.48,106.51,106.36,106.37,48500.0,106.48,106.51,106.36,106.37,48500.0
2012-11-02 13:00:00,106.38,106.41,106.33,106.4,31600.0,106.38,106.41,106.33,106.4,31600.0
2012-11-02 13:05:00,106.41,106.41,106.21,106.3,59300.0,106.41,106.41,106.21,106.3,59300.0
2012-11-02 13:10:00,106.3,106.31,106.06,106.06,35400.0,106.3,106.31,106.06,106.06,35400.0
2012-11-02 13:15:00,106.06,106.15,105.85,105.93,51700.0,106.06,106.15,105.85,105.93,51700.0
2012-11-02 13:20:00,105.94,106.02,105.86,105.89,30100.0,105.94,106.02,105.86,105.89,30100.0
2012-11-02 13:25:00,105.89,105.97,105.7,105.73,60700.0,105.89,105.97,105.7,105.73,60700.0
2012-11-02 13:30:00,105.7,105.93,105.64,105.74,48500.0,105.7,105.93,105.64,105.74,48500.0
2012-11-02 13:35:00,105.71,105.71,105.48,105.51,108400.0,105.71,105.71,105.48,105.51,108400.0
2012-11-02 13:40:00,105.5,105.67,105.5,105.63,40900.0,105.5,105.67,105.5,105.63,40900.0
2012-11-02 13:45:00,105.61,105.76,105.58,105.72,56900.0,105.61,105.76,105.58,105.72,56900.0
2012-11-02 13:50:00,105.73,105.75,105.51,105.58,41400.0,105.73,105.75,105.51,105.58,41400.0
2012-11-02 13:55:00,105.6,105.7,105.5,105.56,41300.0,105.6,105.7,105.5,105.56,41300.0
2012-11-02 14:00:00,105.55,105.57,105.48,105.51,29700.0,105.55,105.57,105.48,105.51,29700.0
2012-11-02 14:05:00,105.5,105.65,105.49,105.5,49100.0,105.5,105.65,105.49,105.5,49100.0
2012-11-02 14:10:00,105.52,105.74,105.48,105.59,41900.0,105.52,105.74,105.48,105.59,41900.0
2012-11-02 14:15:00,105.6,105.68,105.46,105.54,36300.0,105.6,105.68,105.46,105.54,36300.0
2012-11-02 14:20:00,105.52,105.54,105.31,105.31,81700.0,105.52,105.54,105.31,105.31,81700.0
2012-11-02 14:25:00,105.32,105.43,105.29,105.3,45100.0,105.32,105.43,105.29,105.3,45100.0
2012-11-02 14:30:00,105.29,105.42,105.25,105.33,44200.0,105.29,105.42,105.25,105.33,44200.0
2012-11-02 14:35:00,105.33,105.33,105.2,105.2,79000.0,105.33,105.33,105.2,105.2,79000.0
2012-11-02 14:40:00,105.22,105.27,105.05,105.17,125600.0,105.22,105.27,105.05,105.17,125600.0
2012-11-02 14:45:00,105.17,105.18,104.98,105.0,169400.0,105.17,105.18,104.98,105.0,169400.0
2012-11-02 14:50:00,105.0,105.25,104.96,105.05,62500.0,105.0,105.25,104.96,105.05,62500.0
2012-11-02 14:55:00,105.06,105.1,104.94,105.06,66700.0,105.06,105.1,104.94,105.06,66700.0
2012-11-02 15:00:00,105.06,105.28,104.97,105.01,90500.0,105.06,105.28,104.97,105.01,90500.0
2012-11-02 15:05:00,105.01,105.1,104.91,104.93,89800.0,105.01,105.1,104.91,104.93,89800.0
2012-11-02 15:10:00,104.94,105.33,104.91,105.32,118900.0,104.94,105.33,104.91,105.32,118900.0
2012-11-02 15:15:00,105.32,105.41,105.07,105.31,90400.0,105.32,105.41,105.07,105.31,90400.0
2012-11-02 15:20:00,105.31,105.44,105.1,105.11,74000.0,105.31,105.44,105.1,105.11,74000.0
2012-11-02 15:25:00,105.12,105.32,105.01,105.01,99800.0,105.12,105.32,105.01,105.01,99800.0
2012-11-02 15:30:00,105.01,105.13,104.9,105.04,99300.0,105.01,105.13,104.9,105.04,99300.0
2012-11-02 15:35:00,105.05,105.2,105.0,105.17,113900.0,105.05,105.2,105.0,105.17,113900.0
2012-11-02 15:40:00,105.17,105.3,104.89,104.97,128200.0,105.17,105.3,104.89,104.97,128200.0
2012-11-02 15:45:00,104.96,105.09,104.85,104.98,184100.0,104.96,105.09,104.85,104.98,184100.0
2012-11-02 15:50:00,104.99,105.15,104.96,105.06,155900.0,104.99,105.15,104.96,105.06,155900.0
2012-11-02 15:55:00,105.07,105.17,104.97,105.0,188300.0,105.07,105.17,104.97,105.0,188300.0
2012-11-05 09:30:00,105.0,106.0,104.76,104.89,253700.0,105.0,106.0,104.76,104.89,253700.0
2012-11-05 09:35:00,105.0,106.27,104.89,106.1,123500.0,105.0,106.27,104.89,106.1,123500.0
2012-11-05 09:40:00,106.12,106.41,105.8,105.83,105300.0,106.12,106.41,105.8,105.83,105300.0
2012-11-05 09:45:00,105.89,105.99,105.11,105.37,194700.0,105.89,105.99,105.11,105.37,194700.0
2012-11-05 09:50:00,105.4,105.58,105.03,105.17,120400.0,105.4,105.58,105.03,105.17,120400.0
2012-11-05 09:55:00,105.12,105.27,105.0,105.24,101400.0,105.12,105.27,105.0,105.24,101400.0
2012-11-05 10:00:00,105.21,105.32,104.8,104.8,122800.0,105.21,105.32,104.8,104.8,122800.0
2012-11-05 10:05:00,104.8,104.85,104.11,104.29,171100.0,104.8,104.85,104.11,104.29,171100.0
2012-11-05 10:10:00,104.24,104.69,104.2,104.56,91300.0,104.24,104.69,104.2,104.56,91300.0
2012-11-05 10:15:00,104.53,104.55,104.18,104.2,117100.0,104.53,104.55,104.18,104.2,117100.0
2012-11-05 10:20:00,104.23,104.44,104.15,104.25,70100.0,104.23,104.44,104.15,104.25,70100.0
2012-11-05 10:25:00,104.25,104.3,104.13,104.24,52000.0,104.25,104.3,104.13,104.24,52000.0
2012-11-05 10:30:00,104.26,104.47,104.15,104.27,107900.0,104.26,104.47,104.15,104.27,107900.0
2012-11-05 10:35:00,104.27,104.27,104.0,104.19,99100.0,104.27,104.27,104.0,104.19,99100.0
2012-11-05 10:40:00,104.23,104.3,103.75,104.19,107100.0,104.23,104.3,103.75,104.19,107100.0
2012-11-05 10:45:00,104.15,104.19,103.71,103.98,91000.0,104.15,104.19,103.71,103.98,91000.0
2012-11-05 10:50:00,104.05,104.33,103.82,104.19,77200.0,104.05,104.33,103.82,104.19,77200.0
2012-11-05 10:55:00,104.19,104.19,103.81,103.83,45400.0,104.19,104.19,103.81,103.83,45400.0
2012-11-05 11:00:00,103.81,103.84,103.52,103.53,113800.0,103.81,103.84,103.52,103.53,113800.0
2012-11-05 11:05:00,103.54,103.77,103.45,103.49,83300.0,103.54,103.77,103.45,103.49,83300.0
2012-11-05 11:10:00,103.48,103.64,103.45,103.55,78700.0,103.48,103.64,103.45,103.55,78700.0
2012-11-05 11:15:00,103.53,103.61,103.35,103.4,71300.0,103.53,103.61,103.35,103.4,71300.0
2012-11-05 11:20:00,103.43,103.58,103.33,103.34,85600.0,103.43,103.58,103.33,103.34,85600.0
2012-11-05 11:25:00,103.34,103.47,103.23,103.3,60500.0,103.34,103.47,103.23,103.3,60500.0
2012-11-05 11:30:00,103.29,103.32,102.55,102.87,331600.0,103.29,103.32,102.55,102.87,331600.0
2012-11-05 11:35:00,102.86,103.02,102.71,102.84,91600.0,102.86,103.02,102.71,102.84,91600.0
2012-11-05 11:40:00,102.86,103.14,102.85,103.09,54300.0,102.86,103.14,102.85,103.09,54300.0
2012-11-05 11:45:00,103.06,103.21,102.96,103.15,51100.0,103.06,103.21,102.96,103.15,51100.0
2012-11-05 11:50:00,103.13,103.34,103.0,103.3,38600.0,103.13,103.34,103.0,103.3,38600.0
2012-11-05 11:55:00,103.33,103.4,103.04,103.33,33200.0,103.33,103.4,103.04,103.33,33200.0
2012-11-05 12:00:00,103.34,103.47,103.25,103.33,30700.0,103.34,103.47,103.25,103.33,30700.0
2012-11-05 12:05:00,103.33,103.4,103.13,103.25,22900.0,103.33,103.4,103.13,103.25,22900.0
2012-11-05 12:10:00,103.29,103.3,103.06,103.13,26200.0,103.29,103.3,103.06,103.13,26200.0
2012-11-05 12:15:00,103.15,103.15,103.0,103.11,36800.0,103.15,103.15,103.0,103.11,36800.0
2012-11-05 12:20:00,103.12,103.17,103.0,103.01,26600.0,103.12,103.17,103.0,103.01,26600.0
2012-11-05 12:25:00,103.0,103.14,102.87,102.91,44100.0,103.0,103.14,102.87,102.91,44100.0
2012-11-05 12:30:00,102.93,103.08,102.8,102.99,29400.0,102.93,103.08,102.8,102.99,29400.0
2012-11-05 12:35:00,102.99,102.99,102.76,102.76,44800.0,102.99,102.99,102.76,102.76,44800.0
2012-11-05 12:40:00,102.81,102.93,102.65,102.93,53200.0,102.81,102.93,102.65,102.93,53200.0
2012-11-05 12:45:00,102.93,103.1,102.87,103.04,29300.0,102.93,103.1,102.87,103.04,29300.0
2012-11-05 12:50:00,103.04,103.04,102.8,102.9,24100.0,103.04,103.04,102.8,102.9,24100.0
2012-11-05 12:55:00,102.9,102.94,102.75,102.94,36200.0,102.9,102.94,102.75,102.94,36200.0
2012-11-05 13:00:00,102.93,103.07,102.93,103.06,39900.0,102.93,103.07,102.93,103.06,39900.0
2012-11-05 13:05:00,103.03,103.08,102.95,103.07,41300.0,103.03,103.08,102.95,103.07,41300.0
2012-11-05 13:10:00,103.06,103.1,102.96,102.98,38600.0,103.06,103.1,102.96,102.98,38600.0
2012-11-05 13:15:00,102.99,103.17,102.95,103.12,39100.0,102.99,103.17,102.95,103.12,39100.0
2012-11-05 13:20:00,103.1,103.17,102.9,102.98,42500.0,103.1,103.17,102.9,102.98,42500.0
2012-11-05 13:25:00,102.94,103.18,102.93,103.11,55600.0,102.94,103.18,102.93,103.11,55600.0
2012-11-05 13:30:00,103.11,103.29,103.09,103.21,37000.0,103.11,103.29,103.09,103.21,37000.0
2012-11-05 13:35:00,103.22,103.29,103.16,103.19,34100.0,103.22,103.29,103.16,103.19,34100.0
2012-11-05 13:40:00,103.2,103.2,103.1,103.16,22300.0,103.2,103.2,103.1,103.16,22300.0
2012-11-05 13:45:00,103.15,103.17,102.95,102.98,26400.0,103.15,103.17,102.95,102.98,26400.0
2012-11-05 13:50:00,103.0,103.05,102.93,102.98,36000.0,103.0,103.05,102.93,102.98,36000.0
2012-11-05 13:55:00,102.95,103.15,102.95,103.06,19100.0,102.95,103.15,102.95,103.06,19100.0
2012-11-05 14:00:00,103.06,103.15,103.05,103.08,25900.0,103.06,103.15,103.05,103.08,25900.0
2012-11-05 14:05:00,103.09,103.15,103.01,103.04,30300.0,103.09,103.15,103.01,103.04,30300.0
2012-11-05 14:10:00,103.01,103.09,102.93,103.02,45400.0,103.01,103.09,102.93,103.02,45400.0
2012-11-05 14:15:00,103.02,103.19,102.99,103.09,39900.0,103.02,103.19,102.99,103.09,39900.0
2012-11-05 14:20:00,103.11,103.13,102.99,103.12,47200.0,103.11,103.13,102.99,103.12,47200.0
2012-11-05 14:25:00,103.12,103.12,103.03,103.04,33600.0,103.12,103.12,103.03,103.04,33600.0
2012-11-05 14:30:00,103.06,103.12,102.98,103.07,34900.0,103.06,103.12,102.98,103.07,34900.0
2012-11-05 14:35:00,103.06,103.36,103.03,103.31,52600.0,103.06,103.36,103.03,103.31,52600.0
2012-11-05 14:40:00,103.3,103.66,103.26,103.52,59700.0,103.3,103.66,103.26,103.52,59700.0
2012-11-05 14:45:00,103.56,103.61,103.44,103.56,36500.0,103.56,103.61,103.44,103.56,36500.0
2012-11-05 14:50:00,103.57,103.59,103.39,103.44,34900.0,103.57,103.59,103.39,103.44,34900.0
2012-11-05 14:55:00,103.44,103.52,103.37,103.46,32200.0,103.44,103.52,103.37,103.46,32200.0
2012-11-05 15:00:00,103.47,103.48,103.4,103.47,41500.0,103.47,103.48,103.4,103.47,41500.0
2012-11-05 15:05:00,103.47,103.47,103.23,103.32,46600.0,103.47,103.47,103.23,103.32,46600.0
2012-11-05 15:10:00,103.32,103.41,103.06,103.06,68200.0,103.32,103.41,103.06,103.06,68200.0
2012-11-05 15:15:00,103.04,103.27,102.98,103.26,76200.0,103.04,103.27,102.98,103.26,76200.0
2012-11-05 15:20:00,103.25,103.37,103.16,103.34,30500.0,103.25,103.37,103.16,103.34,30500.0
2012-11-05 15:25:00,103.33,103.44,103.21,103.34,62100.0,103.33,103.44,103.21,103.34,62100.0
2012-11-05 15:30:00,103.32,103.32,103.01,103.12,78100.0,103.32,103.32,103.01,103.12,78100.0
2012-11-05 15:35:00,103.12,103.82,103.12,103.72,140400.0,103.12,103.82,103.12,103.72,140400.0
2012-11-05 15:40:00,103.72,103.98,103.71,103.88,122400.0,103.72,103.98,103.71,103.88,122400.0
2012-11-05 15:45:00,103.88,103.92,103.51,103.54,95000.0,103.88,103.92,103.51,103.54,95000.0
2012-11-05 15:50:00,103.56,103.75,103.52,103.68,89100.0,103.56,103.75,103.52,103.68,89100.0
2012-11-05 15:55:00,103.69,103.8,103.65,103.78,125100.0,103.69,103.8,103.65,103.78,125100.0
2012-11-06 09:30:00,104.81,105.78,104.5,105.33,258500.0,104.81,105.78,104.5,105.33,258500.0
2012-11-06 09:35:00,105.46,105.59,105.14,105.21,92600.0,105.46,105.59,105.14,105.21,92600.0
2012-11-06 09:40:00,105.24,105.39,105.0,105.14,92200.0,105.24,105.39,105.0,105.14,92200.0
2012-11-06 09:45:00,105.14,105.28,104.7,104.7,53800.0,105.14,105.28,104.7,104.7,53800.0
2012-11-06 09:50:00,104.78,105.19,104.58,105.19,65600.0,104.78,105.19,104.58,105.19,65600.0
2012-11-06 09:55:00,105.19,105.28,105.12,105.26,46100.0,105.19,105.28,105.12,105.26,46100.0
2012-11-06 10:00:00,105.27,105.28,104.95,105.0,42700.0,105.27,105.28,104.95,105.0,42700.0
2012-11-06 10:05:00,105.03,105.08,104.8,105.02,39000.0,105.03,105.08,104.8,105.02,39000.0
2012-11-06 10:10:00,105.04,105.2,104.83,104.89,27300.0,105.04,105.2,104.83,104.89,27300.0
2012-11-06 10:15:00,104.91,105.0,104.84,104.91,17000.0,104.91,105.0,104.84,104.91,17000.0
2012-11-06 10:20:00,104.9,104.93,104.76,104.8,21400.0,104.9,104.93,104.76,104.8,21400.0
2012-11-06 10:25:00,104.8,104.99,104.63,104.94,19300.0,104.8,104.99,104.63,104.94,19300.0
2012-11-06 10:30:00,104.93,105.0,104.58,104.86,32700.0,104.93,105.0,104.58,104.86,32700.0
2012-11-06 10:35:00,104.86,105.02,104.82,104.86,21500.0,104.86,105.02,104.82,104.86,21500.0
2012-11-06 10:40:00,104.86,105.03,104.7,105.0,31700.0,104.86,105.03,104.7,105.0,31700.0
2012-11-06 10:45:00,105.01,105.08,104.94,105.05,23200.0,105.01,105.08,104.94,105.05,23200.0
2012-11-06 10:50:00,105.03,105.05,104.93,104.96,14700.0,105.03,105.05,104.93,104.96,14700.0
2012-11-06 10:55:00,104.96,105.04,104.86,104.86,13900.0,104.96,105.04,104.86,104.86,13900.0
2012-11-06 11:00:00,104.87,104.89,104.75,104.77,23200.0,104.87,104.89,104.75,104.77,23200.0
2012-11-06 11:05:00,104.79,104.85,104.7,104.74,26900.0,104.79,104.85,104.7,104.74,26900.0
2012-11-06 11:10:00,104.76,104.77,104.68,104.75,14800.0,104.76,104.77,104.68,104.75,14800.0
2012-11-06 11:15:00,104.75,104.94,104.71,104.91,15200.0,104.75,104.94,104.71,104.91,15200.0
2012-11-06 11:20:00,104.93,104.93,104.73,104.74,15200.0,104.93,104.93,104.73,104.74,15200.0
2012-11-06 11:25:00,104.8,104.92,104.72,104.8,58500.0,104.8,104.92,104.72,104.8,58500.0
2012-11-06 11:30:00,104.78,104.86,104.76,104.86,13600.0,104.78,104.86,104.76,104.86,13600.0
2012-11-06 11:35:00,104.84,105.1,104.77,104.98,29000.0,104.84,105.1,104.77,104.98,29000.0
2012-11-06 11:40:00,105.0,105.3,104.96,105.25,36300.0,105.0,105.3,104.96,105.25,36300.0
2012-11-06 11:45:00,105.26,105.29,105.05,105.13,21100.0,105.26,105.29,105.05,105.13,21100.0
2012-11-06 11:50:00,105.14,105.21,105.06,105.13,15700.0,105.14,105.21,105.06,105.13,15700.0
2012-11-06 11:55:00,105.15,105.3,105.15,105.2,24100.0,105.15,105.3,105.15,105.2,24100.0
2012-11-06 12:00:00,105.25,105.75,105.25,105.66,35200.0,105.25,105.75,105.25,105.66,35200.0
2012-11-06 12:05:00,105.65,105.68,105.37,105.39,23700.0,105.65,105.68,105.37,105.39,23700.0
2012-11-06 12:10:00,105.39,105.58,105.21,105.24,22800.0,105.39,105.58,105.21,105.24,22800.0
2012-11-06 12:15:00,105.28,105.38,105.23,105.3,9700.0,105.28,105.38,105.23,105.3,9700.0
2012-11-06 12:20:00,105.31,105.49,105.27,105.39,10800.0,105.31,105.49,105.27,105.39,10800.0
2012-11-06 12:25:00,105.42,105.47,105.3,105.47,12500.0,105.42,105.47,105.3,105.47,12500.0
2012-11-06 12:30:00,105.43,105.49,105.38,105.47,17700.0,105.43,105.49,105.38,105.47,17700.0
2012-11-06 12:35:00,105.46,105.48,105.39,105.4,7400.0,105.46,105.48,105.39,105.4,7400.0
2012-11-06 12:40:00,105.37,105.44,105.34,105.38,7600.0,105.37,105.44,105.34,105.38,7600.0
2012-11-06 12:45:00,105.39,105.42,105.21,105.29,18200.0,105.39,105.42,105.21,105.29,18200.0
2012-11-06 12:50:00,105.28,105.45,105.28,105.33,10500.0,105.28,105.45,105.28,105.33,10500.0
2012-11-06 12:55:00,105.35,105.45,105.33,105.39,10300.0,105.35,105.45,105.33,105.39,10300.0
2012-11-06 13:00:00,105.41,105.43,105.36,105.42,7600.0,105.41,105.43,105.36,105.42,7600.0
2012-11-06 13:05:00,105.4,105.45,105.36,105.43,41000.0,105.4,105.45,105.36,105.43,41000.0
2012-11-06 13:10:00,105.44,105.47,105.34,105.4,50000.0,105.44,105.47,105.34,105.4,50000.0
2012-11-06 13:15:00,105.42,105.48,105.35,105.43,23000.0,105.42,105.48,105.35,105.43,23000.0
2012-11-06 13:20:00,105.45,105.53,105.38,105.44,29800.0,105.45,105.53,105.38,105.44,29800.0
2012-11-06 13:25:00,105.45,105.49,105.39,105.47,6800.0,105.45,105.49,105.39,105.47,6800.0
2012-11-06 13:30:00,105.46,105.65,105.46,105.61,16100.0,105.46,105.65,105.46,105.61,16100.0
2012-11-06 13:35:00,105.6,105.75,105.58,105.75,33200.0,105.6,105.75,105.58,105.75,33200.0
2012-11-06 13:40:00,105.73,105.89,105.67,105.87,28500.0,105.73,105.89,105.67,105.87,28500.0
2012-11-06 13:45:00,105.87,105.9,105.78,105.78,14100.0,105.87,105.9,105.78,105.78,14100.0
2012-11-06 13:50:00,105.78,105.87,105.73,105.76,14600.0,105.78,105.87,105.73,105.76,14600.0
2012-11-06 13:55:00,105.79,105.79,105.66,105.73,14500.0,105.79,105.79,105.66,105.73,14500.0
2012-11-06 14:00:00,105.73,105.78,105.63,105.63,10000.0,105.73,105.78,105.63,105.63,10000.0
2012-11-06 14:05:00,105.68,105.71,105.55,105.56,13300.0,105.68,105.71,105.55,105.56,13300.0
2012-11-06 14:10:00,105.56,105.67,105.51,105.6,13200.0,105.56,105.67,105.51,105.6,13200.0
2012-11-06 14:15:00,105.66,105.71,105.58,105.62,9900.0,105.66,105.71,105.58,105.62,9900.0
2012-11-06 14:20:00,105.62,105.7,105.55,105.66,9000.0,105.62,105.7,105.55,105.66,9000.0
2012-11-06 14:25:00,105.66,105.74,105.63,105.7,21400.0,105.66,105.74,105.63,105.7,21400.0
2012-11-06 14:30:00,105.66,105.81,105.61,105.74,20500.0,105.66,105.81,105.61,105.74,20500.0
2012-11-06 14:35:00,105.72,105.81,105.67,105.8,16500.0,105.72,105.81,105.67,105.8,16500.0
2012-11-06 14:40:00,105.79,105.84,105.75,105.8,14000.0,105.79,105.84,105.75,105.8,14000.0
2012-11-06 14:45:00,105.78,105.82,105.65,105.69,12400.0,105.78,105.82,105.65,105.69,12400.0
2012-11-06 14:50:00,105.72,105.85,105.69,105.73,107400.0,105.72,105.85,105.69,105.73,107400.0
2012-11-06 14:55:00,105.71,105.85,105.64,105.84,37800.0,105.71,105.85,105.64,105.84,37800.0
2012-11-06 15:00:00,105.83,106.03,105.77,105.97,109300.0,105.83,106.03,105.77,105.97,109300.0
2012-11-06 15:05:00,105.97,106.09,105.8,105.8,83300.0,105.97,106.09,105.8,105.8,83300.0
2012-11-06 15:10:00,105.8,106.0,105.74,105.82,71600.0,105.8,106.0,105.74,105.82,71600.0
2012-11-06 15:15:00,105.82,106.04,105.78,105.96,89200.0,105.82,106.04,105.78,105.96,89200.0
2012-11-06 15:20:00,105.95,106.04,105.85,105.99,21500.0,105.95,106.04,105.85,105.99,21500.0
2012-11-06 15:25:00,105.98,106.0,105.83,105.97,68500.0,105.98,106.0,105.83,105.97,68500.0
2012-11-06 15:30:00,105.95,105.96,105.84,105.86,30900.0,105.95,105.96,105.84,105.86,30900.0
2012-11-06 15:35:00,105.9,105.93,105.69,105.74,81800.0,105.9,105.93,105.69,105.74,81800.0
2012-11-06 15:40:00,105.76,106.05,105.76,106.0,74400.0,105.76,106.05,105.76,106.0,74400.0
2012-11-06 15:45:00,106.0,106.03,105.83,105.98,116300.0,106.0,106.03,105.83,105.98,116300.0
2012-11-06 15:50:00,105.98,106.08,105.92,105.95,86300.0,105.98,106.08,105.92,105.95,86300.0
2012-11-06 15:55:00,105.98,106.05,105.92,106.01,119800.0,105.98,106.05,105.92,106.01,119800.0
2012-11-07 09:30:00,104.21,104.71,104.02,104.35,200200.0,104.21,104.71,104.02,104.35,200200.0
2012-11-07 09:35:00,104.35,104.47,103.57,104.03,259000.0,104.35,104.47,103.57,104.03,259000.0
2012-11-07 09:40:00,104.0,104.65,103.84,104.41,176800.0,104.0,104.65,103.84,104.41,176800.0
2012-11-07 09:45:00,104.41,105.3,104.41,105.23,136200.0,104.41,105.3,104.41,105.23,136200.0
2012-11-07 09:50:00,105.22,105.3,105.0,105.02,89200.0,105.22,105.3,105.0,105.02,89200.0
2012-11-07 09:55:00,105.02,105.05,104.8,104.93,82800.0,105.02,105.05,104.8,104.93,82800.0
2012-11-07 10:00:00,104.94,105.03,104.73,104.73,71600.0,104.94,105.03,104.73,104.73,71600.0
2012-11-07 10:05:00,104.73,105.0,104.7,104.92,60600.0,104.73,105.0,104.7,104.92,60600.0
2012-11-07 10:10:00,104.91,105.0,104.72,104.8,125800.0,104.91,105.0,104.72,104.8,125800.0
2012-11-07 10:15:00,104.72,104.76,104.1,104.31,111200.0,104.72,104.76,104.1,104.31,111200.0
2012-11-07 10:20:00,104.31,104.58,104.09,104.18,108200.0,104.31,104.58,104.09,104.18,108200.0
2012-11-07 10:25:00,104.19,104.24,103.91,104.04,119000.0,104.19,104.24,103.91,104.04,119000.0
2012-11-07 10:30:00,104.02,104.2,103.97,104.03,58400.0,104.02,104.2,103.97,104.03,58400.0
2012-11-07 10:35:00,104.05,104.05,103.57,103.63,204200.0,104.05,104.05,103.57,103.63,204200.0
2012-11-07 10:40:00,103.66,103.68,103.35,103.44,136400.0,103.66,103.68,103.35,103.44,136400.0
2012-11-07 10:45:00,103.48,103.65,103.28,103.62,113200.0,103.48,103.65,103.28,103.62,113200.0
2012-11-07 10:50:00,103.58,103.74,103.39,103.55,63200.0,103.58,103.74,103.39,103.55,63200.0
2012-11-07 10:55:00,103.48,103.81,103.27,103.77,158000.0,103.48,103.81,103.27,103.77,158000.0
2012-11-07 11:00:00,103.71,103.9,103.7,103.79,44800.0,103.71,103.9,103.7,103.79,44800.0
2012-11-07 11:05:00,103.74,103.79,103.6,103.79,54400.0,103.74,103.79,103.6,103.79,54400.0
2012-11-07 11:10:00,103.75,103.84,103.57,103.59,82000.0,103.75,103.84,103.57,103.59,82000.0
2012-11-07 11:15:00,103.63,103.68,103.5,103.52,64200.0,103.63,103.68,103.5,103.52,64200.0
2012-11-07 11:20:00,103.53,103.72,103.41,103.45,45000.0,103.53,103.72,103.41,103.45,45000.0
2012-11-07 11:25:00,103.53,103.64,103.4,103.53,55600.0,103.53,103.64,103.4,103.53,55600.0
2012-11-07 11:30:00,103.48,103.48,103.26,103.31,76600.0,103.48,103.48,103.26,103.31,76600.0
2012-11-07 11:35:00,103.31,103.85,103.3,103.6,135200.0,103.31,103.85,103.3,103.6,135200.0
2012-11-07 11:40:00,103.61,103.79,103.55,103.79,64800.0,103.61,103.79,103.55,103.79,64800.0
2012-11-07 11:45:00,103.73,104.0,103.64,103.96,82800.0,103.73,104.0,103.64,103.96,82800.0
2012-11-07 11:50:00,103.94,104.29,103.87,104.26,143600.0,103.94,104.29,103.87,104.26,143600.0
2012-11-07 11:55:00,104.28,104.44,104.14,104.34,91000.0,104.28,104.44,104.14,104.34,91000.0
2012-11-07 12:00:00,104.32,104.6,104.31,104.5,73000.0,104.32,104.6,104.31,104.5,73000.0
2012-11-07 12:05:00,104.5,104.54,104.31,104.31,50800.0,104.5,104.54,104.31,104.31,50800.0
2012-11-07 12:10:00,104.31,104.37,104.13,104.2,44200.0,104.31,104.37,104.13,104.2,44200.0
2012-11-07 12:15:00,104.19,104.35,104.17,104.3,16800.0,104.19,104.35,104.17,104.3,16800.0
2012-11-07 12:20:00,104.37,104.41,104.22,104.24,16600.0,104.37,104.41,104.22,104.24,16600.0
2012-11-07 12:25:00,104.23,104.23,103.83,103.9,84600.0,104.23,104.23,103.83,103.9,84600.0
2012-11-07 12:30:00,103.84,103.99,103.8,103.95,43200.0,103.84,103.99,103.8,103.95,43200.0
2012-11-07 12:35:00,103.97,104.04,103.9,103.97,26400.0,103.97,104.04,103.9,103.97,26400.0
2012-11-07 12:40:00,103.99,104.06,103.72,104.01,52000.0,103.99,104.06,103.72,104.01,52000.0
2012-11-07 12:45:00,104.08,104.2,104.02,104.13,16800.0,104.08,104.2,104.02,104.13,16800.0
2012-11-07 12:50:00,104.08,104.14,103.97,104.03,37600.0,104.08,104.14,103.97,104.03,37600.0
2012-11-07 12:55:00,104.0,104.2,103.96,104.11,55000.0,104.0,104.2,103.96,104.11,55000.0
2012-11-07 13:00:00,104.14,104.31,104.06,104.21,52400.0,104.14,104.31,104.06,104.21,52400.0
2012-11-07 13:05:00,104.18,104.63,104.18,104.63,108400.0,104.18,104.63,104.18,104.63,108400.0
2012-11-07 13:10:00,104.61,104.61,104.36,104.36,94400.0,104.61,104.61,104.36,104.36,94400.0
2012-11-07 13:15:00,104.34,104.42,104.26,104.32,22600.0,104.34,104.42,104.26,104.32,22600.0
2012-11-07 13:20:00,104.26,104.48,104.26,104.47,35800.0,104.26,104.48,104.26,104.47,35800.0
2012-11-07 13:25:00,104.48,104.55,104.42,104.46,40200.0,104.48,104.55,104.42,104.46,40200.0
2012-11-07 13:30:00,104.45,104.69,104.45,104.51,81600.0,104.45,104.69,104.45,104.51,81600.0
2012-11-07 13:35:00,104.48,104.64,104.48,104.55,26000.0,104.48,104.64,104.48,104.55,26000.0
2012-11-07 13:40:00,104.53,104.56,104.41,104.5,30600.0,104.53,104.56,104.41,104.5,30600.0
2012-11-07 13:45:00,104.5,104.6,104.27,104.38,62200.0,104.5,104.6,104.27,104.38,62200.0
2012-11-07 13:50:00,104.36,104.47,104.35,104.41,19000.0,104.36,104.47,104.35,104.41,19000.0
2012-11-07 13:55:00,104.4,104.42,104.13,104.23,23200.0,104.4,104.42,104.13,104.23,23200.0
2012-11-07 14:00:00,104.23,104.43,104.23,104.38,21200.0,104.23,104.43,104.23,104.38,21200.0
2012-11-07 14:05:00,104.36,104.38,104.22,104.32,18200.0,104.36,104.38,104.22,104.32,18200.0
2012-11-07 14:10:00,104.32,104.32,104.1,104.25,33000.0,104.32,104.32,104.1,104.25,33000.0
2012-11-07 14:15:00,104.27,104.32,104.13,104.23,30400.0,104.27,104.32,104.13,104.23,30400.0
2012-11-07 14:20:00,104.26,104.35,104.24,104.28,24600.0,104.26,104.35,104.24,104.28,24600.0
2012-11-07 14:25:00,104.3,104.35,104.23,104.3,38800.0,104.3,104.35,104.23,104.3,38800.0
2012-11-07 14:30:00,104.26,104.31,104.05,104.13,36600.0,104.26,104.31,104.05,104.13,36600.0
2012-11-07 14:35:00,104.13,104.17,104.05,104.09,23000.0,104.13,104.17,104.05,104.09,23000.0
2012-11-07 14:40:00,104.08,104.1,103.86,104.0,56400.0,104.08,104.1,103.86,104.0,56400.0
2012-11-07 14:45:00,103.98,104.03,103.84,103.95,50000.0,103.98,104.03,103.84,103.95,50000.0
2012-11-07 14:50:00,103.97,103.98,103.85,103.93,41800.0,103.97,103.98,103.85,103.93,41800.0
2012-11-07 14:55:00,103.92,104.1,103.85,104.04,114600.0,103.92,104.1,103.85,104.04,114600.0
2012-11-07 15:00:00,104.05,104.05,103.65,103.71,49200.0,104.05,104.05,103.65,103.71,49200.0
2012-11-07 15:05:00,103.71,103.89,103.68,103.79,39800.0,103.71,103.89,103.68,103.79,39800.0
2012-11-07 15:10:00,103.8,104.0,103.78,103.91,33600.0,103.8,104.0,103.78,103.91,33600.0
2012-11-07 15:15:00,103.88,104.03,103.8,103.96,21400.0,103.88,104.03,103.8,103.96,21400.0
2012-11-07 15:20:00,103.96,104.16,103.96,104.1,59200.0,103.96,104.16,103.96,104.1,59200.0
2012-11-07 15:25:00,104.1,104.54,104.03,104.41,159200.0,104.1,104.54,104.03,104.41,159200.0
2012-11-07 15:30:00,104.44,104.66,104.34,104.43,171000.0,104.44,104.66,104.34,104.43,171000.0
2012-11-07 15:35:00,104.43,104.5,104.19,104.29,109200.0,104.43,104.5,104.19,104.29,109200.0
2012-11-07 15:40:00,104.26,104.68,104.25,104.52,168000.0,104.26,104.68,104.25,104.52,168000.0
2012-11-07 15:45:00,104.5,104.62,104.32,104.34,81400.0,104.5,104.62,104.32,104.34,81400.0
2012-11-07 15:50:00,104.34,104.47,104.26,104.44,118600.0,104.34,104.47,104.26,104.44,118600.0
2012-11-07 15:55:00,104.47,104.51,104.21,104.46,346800.0,104.47,104.51,104.21,104.46,346800.0
2012-11-08 09:30:00,104.74,104.78,104.0,104.44,203200.0,104.74,104.78,104.0,104.44,203200.0
2012-11-08 09:35:00,104.48,104.94,104.07,104.92,105600.0,104.48,104.94,104.07,104.92,105600.0
2012-11-08 09:40:00,104.89,105.14,104.65,104.97,126400.0,104.89,105.14,104.65,104.97,126400.0
2012-11-08 09:45:00,105.02,105.08,104.54,104.87,65800.0,105.02,105.08,104.54,104.87,65800.0
2012-11-08 09:50:00,104.86,105.05,104.6,104.98,100200.0,104.86,105.05,104.6,104.98,100200.0
2012-11-08 09:55:00,104.97,105.5,104.93,105.14,105000.0,104.97,105.5,104.93,105.14,105000.0
2012-11-08 10:00:00,105.15,105.31,105.11,105.16,122800.0,105.15,105.31,105.11,105.16,122800.0
2012-11-08 10:05:00,105.11,105.11,104.69,104.76,89800.0,105.11,105.11,104.69,104.76,89800.0
2012-11-08 10:10:00,104.7,105.11,104.7,105.03,54800.0,104.7,105.11,104.7,105.03,54800.0
2012-11-08 10:15:00,105.03,105.04,104.76,104.86,53000.0,105.03,105.04,104.76,104.86,53000.0
2012-11-08 10:20:00,104.83,105.2,104.83,105.19,113600.0,104.83,105.2,104.83,105.19,113600.0
2012-11-08 10:25:00,105.11,105.15,104.83,105.0,41600.0,105.11,105.15,104.83,105.0,41600.0
2012-11-08 10:30:00,105.04,105.25,104.84,105.25,59000.0,105.04,105.25,104.84,105.25,59000.0
2012-11-08 10:35:00,105.25,105.25,104.87,105.06,36600.0,105.25,105.25,104.87,105.06,36600.0
2012-11-08 10:40:00,105.05,105.06,104.7,104.84,101400.0,105.05,105.06,104.7,104.84,101400.0
2012-11-08 10:45:00,104.8,104.84,104.52,104.61,112600.0,104.8,104.84,104.52,104.61,112600.0
2012-11-08 10:50:00,104.59,104.85,104.53,104.7,39400.0,104.59,104.85,104.53,104.7,39400.0
2012-11-08 10:55:00,104.72,104.81,104.51,104.76,36000.0,104.72,104.81,104.51,104.76,36000.0
2012-11-08 11:00:00,104.72,105.19,104.72,104.94,89000.0,104.72,105.19,104.72,104.94,89000.0
2012-11-08 11:05:00,104.87,104.95,104.73,104.92,75200.0,104.87,104.95,104.73,104.92,75200.0
2012-11-08 11:10:00,104.87,104.93,104.74,104.93,77400.0,104.87,104.93,104.74,104.93,77400.0
2012-11-08 11:15:00,104.9,104.99,104.78,104.88,48000.0,104.9,104.99,104.78,104.88,48000.0
2012-11-08 11:20:00,104.88,104.92,104.74,104.79,32200.0,104.88,104.92,104.74,104.79,32200.0
2012-11-08 11:25:00,104.82,104.88,104.77,104.78,29200.0,104.82,104.88,104.77,104.78,29200.0
2012-11-08 11:30:00,104.84,104.88,104.7,104.73,66600.0,104.84,104.88,104.7,104.73,66600.0
2012-11-08 11:35:00,104.7,104.7,104.38,104.48,202600.0,104.7,104.7,104.38,104.48,202600.0
2012-11-08 11:40:00,104.47,104.56,104.42,104.52,60400.0,104.47,104.56,104.42,104.52,60400.0
2012-11-08 11:45:00,104.55,104.59,104.46,104.53,29200.0,104.55,104.59,104.46,104.53,29200.0
2012-11-08 11:50:00,104.51,104.7,104.46,104.69,25000.0,104.51,104.7,104.46,104.69,25000.0
2012-11-08 11:55:00,104.68,104.88,104.66,104.81,52000.0,104.68,104.88,104.66,104.81,52000.0
2012-11-08 12:00:00,104.81,104.81,104.58,104.68,24400.0,104.81,104.81,104.58,104.68,24400.0
2012-11-08 12:05:00,104.7,104.76,104.56,104.65,27200.0,104.7,104.76,104.56,104.65,27200.0
2012-11-08 12:10:00,104.6,104.62,104.5,104.56,46200.0,104.6,104.62,104.5,104.56,46200.0
2012-11-08 12:15:00,104.58,104.64,104.45,104.49,51800.0,104.58,104.64,104.45,104.49,51800.0
2012-11-08 12:20:00,104.53,104.61,104.46,104.48,105200.0,104.53,104.61,104.46,104.48,105200.0
2012-11-08 12:25:00,104.47,104.5,104.33,104.39,53800.0,104.47,104.5,104.33,104.39,53800.0
2012-11-08 12:30:00,104.38,104.4,104.24,104.39,39200.0,104.38,104.4,104.24,104.39,39200.0
2012-11-08 12:35:00,104.37,104.47,104.26,104.46,27200.0,104.37,104.47,104.26,104.46,27200.0
2012-11-08 12:40:00,104.47,104.47,104.36,104.38,18200.0,104.47,104.47,104.36,104.38,18200.0
2012-11-08 12:45:00,104.36,104.4,104.09,104.38,87200.0,104.36,104.4,104.09,104.38,87200.0
2012-11-08 12:50:00,104.35,104.43,104.0,104.29,279000.0,104.35,104.43,104.0,104.29,279000.0
2012-11-08 12:55:00,104.26,104.36,104.24,104.34,12400.0,104.26,104.36,104.24,104.34,12400.0
2012-11-08 13:00:00,104.34,104.45,104.33,104.39,10400.0,104.34,104.45,104.33,104.39,10400.0
2012-11-08 13:05:00,104.39,104.56,104.35,104.5,54400.0,104.39,104.56,104.35,104.5,54400.0
2012-11-08 13:10:00,104.47,104.52,104.35,104.38,23200.0,104.47,104.52,104.35,104.38,23200.0
2012-11-08 13:15:00,104.37,104.47,104.37,104.42,25600.0,104.37,104.47,104.37,104.42,25600.0
2012-11-08 13:20:00,104.42,104.54,104.38,104.5,76200.0,104.42,104.54,104.38,104.5,76200.0
2012-11-08 13:25:00,104.51,104.61,104.41,104.5,149200.0,104.51,104.61,104.41,104.5,149200.0
2012-11-08 13:30:00,104.51,104.56,104.43,104.48,26000.0,104.51,104.56,104.43,104.48,26000.0
2012-11-08 13:35:00,104.48,104.55,104.46,104.54,39800.0,104.48,104.55,104.46,104.54,39800.0
2012-11-08 13:40:00,104.54,104.55,104.41,104.47,35800.0,104.54,104.55,104.41,104.47,35800.0
2012-11-08 13:45:00,104.48,104.52,104.34,104.49,35400.0,104.48,104.52,104.34,104.49,35400.0
2012-11-08 13:50:00,104.5,104.54,104.41,104.54,30000.0,104.5,104.54,104.41,104.54,30000.0
2012-11-08 13:55:00,104.5,104.61,104.43,104.6,23200.0,104.5,104.61,104.43,104.6,23200.0
2012-11-08 14:00:00,104.58,104.58,104.38,104.5,41000.0,104.58,104.58,104.38,104.5,41000.0
2012-11-08 14:05:00,104.55,104.55,104.44,104.53,41200.0,104.55,104.55,104.44,104.53,41200.0
2012-11-08 14:10:00,104.5,104.58,104.41,104.51,44000.0,104.5,104.58,104.41,104.51,44000.0
2012-11-08 14:15:00,104.52,104.55,104.48,104.53,21400.0,104.52,104.55,104.48,104.53,21400.0
2012-11-08 14:20:00,104.54,104.55,104.4,104.4,28200.0,104.54,104.55,104.4,104.4,28200.0
2012-11-08 14:25:00,104.4,104.41,104.25,104.35,27000.0,104.4,104.41,104.25,104.35,27000.0
2012-11-08 14:30:00,104.29,104.32,104.11,104.14,74800.0,104.29,104.32,104.11,104.14,74800.0
2012-11-08 14:35:00,104.11,104.17,104.04,104.05,48200.0,104.11,104.17,104.04,104.05,48200.0
2012-11-08 14:40:00,104.02,104.11,103.86,103.86,36000.0,104.02,104.11,103.86,103.86,36000.0
2012-11-08 14:45:00,103.86,104.02,103.79,103.99,45400.0,103.86,104.02,103.79,103.99,45400.0
2012-11-08 14:50:00,104.02,104.14,103.95,104.03,30000.0,104.02,104.14,103.95,104.03,30000.0
2012-11-08 14:55:00,104.09,104.2,103.93,103.99,24800.0,104.09,104.2,103.93,103.99,24800.0
2012-11-08 15:00:00,104.01,104.05,103.87,103.91,30000.0,104.01,104.05,103.87,103.91,30000.0
2012-11-08 15:05:00,103.88,104.06,103.86,103.9,101400.0,103.88,104.06,103.86,103.9,101400.0
2012-11-08 15:10:00,103.91,104.07,103.87,104.01,118200.0,103.91,104.07,103.87,104.01,118200.0
2012-11-08 15:15:00,103.99,104.03,103.88,103.94,46400.0,103.99,104.03,103.88,103.94,46400.0
2012-11-08 15:20:00,104.01,104.06,103.88,103.98,43400.0,104.01,104.06,103.88,103.98,43400.0
2012-11-08 15:25:00,104.01,104.13,103.92,104.01,50600.0,104.01,104.13,103.92,104.01,50600.0
2012-11-08 15:30:00,104.02,104.17,103.93,104.09,108200.0,104.02,104.17,103.93,104.09,108200.0
2012-11-08 15:35:00,104.1,104.15,103.9,104.07,77600.0,104.1,104.15,103.9,104.07,77600.0
2012-11-08 15:40:00,104.08,104.16,103.8,103.86,106000.0,104.08,104.16,103.8,103.86,106000.0
2012-11-08 15:45:00,103.84,103.99,103.75,103.8,168600.0,103.84,103.99,103.75,103.8,168600.0
2012-11-08 15:50:00,103.79,103.89,103.67,103.84,159400.0,103.79,103.89,103.67,103.84,159400.0
2012-11-08 15:55:00,103.83,103.93,103.62,103.68,178200.0,103.83,103.93,103.62,103.68,178200.0
2012-11-09 09:30:00,103.28,103.44,103.01,103.24,127100.0,103.28,103.44,103.01,103.24,127100.0
2012-11-09 09:35:00,103.19,103.87,103.12,103.87,84800.0,103.19,103.87,103.12,103.87,84800.0
2012-11-09 09:40:00,103.78,104.27,103.76,103.93,70400.0,103.78,104.27,103.76,103.93,70400.0
2012-11-09 09:45:00,103.93,103.93,103.04,103.3,84100.0,103.93,103.93,103.04,103.3,84100.0
2012-11-09 09:50:00,103.31,103.62,103.13,103.59,37800.0,103.31,103.62,103.13,103.59,37800.0
2012-11-09 09:55:00,103.58,103.72,103.32,103.64,42100.0,103.58,103.72,103.32,103.64,42100.0
2012-11-09 10:00:00,103.69,104.47,103.54,104.22,143700.0,103.69,104.47,103.54,104.22,143700.0
2012-11-09 10:05:00,104.19,104.34,104.13,104.15,66300.0,104.19,104.34,104.13,104.15,66300.0
2012-11-09 10:10:00,104.16,104.27,104.08,104.2,52400.0,104.16,104.27,104.08,104.2,52400.0
2012-11-09 10:15:00,104.16,104.2,104.0,104.06,41200.0,104.16,104.2,104.0,104.06,41200.0
2012-11-09 10:20:00,104.1,104.2,104.0,104.15,96000.0,104.1,104.2,104.0,104.15,96000.0
2012-11-09 10:25:00,104.19,104.29,104.07,104.14,40500.0,104.19,104.29,104.07,104.14,40500.0
2012-11-09 10:30:00,104.17,104.33,104.16,104.26,17400.0,104.17,104.33,104.16,104.26,17400.0
2012-11-09 10:35:00,104.29,104.69,104.29,104.45,55300.0,104.29,104.69,104.29,104.45,55300.0
2012-11-09 10:40:00,104.5,104.76,104.43,104.73,41100.0,104.5,104.76,104.43,104.73,41100.0
2012-11-09 10:45:00,104.68,105.1,104.68,105.08,65000.0,104.68,105.1,104.68,105.08,65000.0
2012-11-09 10:50:00,105.07,105.09,104.81,104.95,48300.0,105.07,105.09,104.81,104.95,48300.0
2012-11-09 10:55:00,104.93,105.0,104.7,104.71,25400.0,104.93,105.0,104.7,104.71,25400.0
2012-11-09 11:00:00,104.71,104.83,104.63,104.78,27100.0,104.71,104.83,104.63,104.78,27100.0
2012-11-09 11:05:00,104.76,104.9,104.64,104.71,22400.0,104.76,104.9,104.64,104.71,22400.0
2012-11-09 11:10:00,104.7,104.77,104.39,104.46,40500.0,104.7,104.77,104.39,104.46,40500.0
2012-11-09 11:15:00,104.46,104.64,104.44,104.61,15300.0,104.46,104.64,104.44,104.61,15300.0
2012-11-09 11:20:00,104.55,104.61,104.43,104.44,33000.0,104.55,104.61,104.43,104.44,33000.0
2012-11-09 11:25:00,104.43,104.46,104.21,104.37,23700.0,104.43,104.46,104.21,104.37,23700.0
2012-11-09 11:30:00,104.34,104.44,104.27,104.35,17100.0,104.34,104.44,104.27,104.35,17100.0
2012-11-09 11:35:00,104.35,104.43,104.32,104.37,41600.0,104.35,104.43,104.32,104.37,41600.0
2012-11-09 11:40:00,104.37,105.2,104.33,104.84,182600.0,104.37,105.2,104.33,104.84,182600.0
2012-11-09 11:45:00,104.81,105.19,104.59,104.78,152500.0,104.81,105.19,104.59,104.78,152500.0
2012-11-09 11:50:00,104.78,104.78,104.25,104.42,87800.0,104.78,104.78,104.25,104.42,87800.0
2012-11-09 11:55:00,104.42,104.46,104.29,104.32,14700.0,104.42,104.46,104.29,104.32,14700.0
2012-11-09 12:00:00,104.34,104.64,104.32,104.55,55400.0,104.34,104.64,104.32,104.55,55400.0
2012-11-09 12:05:00,104.58,104.68,104.49,104.65,33000.0,104.58,104.68,104.49,104.65,33000.0
2012-11-09 12:10:00,104.68,104.84,104.64,104.78,32000.0,104.68,104.84,104.64,104.78,32000.0
2012-11-09 12:15:00,104.78,104.97,104.77,104.94,23200.0,104.78,104.97,104.77,104.94,23200.0
2012-11-09 12:20:00,104.93,105.33,104.92,105.33,63700.0,104.93,105.33,104.92,105.33,63700.0
2012-11-09 12:25:00,105.33,105.34,105.18,105.2,41200.0,105.33,105.34,105.18,105.2,41200.0
2012-11-09 12:30:00,105.26,105.36,105.2,105.27,38600.0,105.26,105.36,105.2,105.27,38600.0
2012-11-09 12:35:00,105.24,105.28,105.0,105.04,103600.0,105.24,105.28,105.0,105.04,103600.0
2012-11-09 12:40:00,105.0,105.07,104.71,104.72,80800.0,105.0,105.07,104.71,104.72,80800.0
2012-11-09 12:45:00,104.72,104.74,104.43,104.57,52400.0,104.72,104.74,104.43,104.57,52400.0
2012-11-09 12:50:00,104.54,104.6,104.47,104.52,27200.0,104.54,104.6,104.47,104.52,27200.0
2012-11-09 12:55:00,104.5,104.53,104.3,104.32,35900.0,104.5,104.53,104.3,104.32,35900.0
2012-11-09 13:00:00,104.35,104.41,104.26,104.27,42500.0,104.35,104.41,104.26,104.27,42500.0
2012-11-09 13:05:00,104.31,104.46,104.28,104.39,10500.0,104.31,104.46,104.28,104.39,10500.0
2012-11-09 13:10:00,104.39,104.42,103.72,104.0,97400.0,104.39,104.42,103.72,104.0,97400.0
2012-11-09 13:15:00,104.06,104.13,103.91,103.97,69000.0,104.06,104.13,103.91,103.97,69000.0
2012-11-09 13:20:00,103.98,104.13,103.9,104.01,103100.0,103.98,104.13,103.9,104.01,103100.0
2012-11-09 13:25:00,103.97,104.05,103.84,103.97,55000.0,103.97,104.05,103.84,103.97,55000.0
2012-11-09 13:30:00,104.01,104.1,103.91,103.96,26400.0,104.01,104.1,103.91,103.96,26400.0
2012-11-09 13:35:00,103.99,104.03,103.83,103.93,24300.0,103.99,104.03,103.83,103.93,24300.0
2012-11-09 13:40:00,103.88,103.94,103.72,103.73,14600.0,103.88,103.94,103.72,103.73,14600.0
2012-11-09 13:45:00,103.73,104.11,103.73,104.08,25900.0,103.73,104.11,103.73,104.08,25900.0
2012-11-09 13:50:00,104.05,104.43,104.03,104.16,36800.0,104.05,104.43,104.03,104.16,36800.0
2012-11-09 13:55:00,104.17,104.22,104.02,104.1,15600.0,104.17,104.22,104.02,104.1,15600.0
2012-11-09 14:00:00,104.13,104.13,103.92,103.95,23600.0,104.13,104.13,103.92,103.95,23600.0
2012-11-09 14:05:00,103.96,104.02,103.88,103.91,20100.0,103.96,104.02,103.88,103.91,20100.0
2012-11-09 14:10:00,103.92,104.01,103.77,103.83,20900.0,103.92,104.01,103.77,103.83,20900.0
2012-11-09 14:15:00,103.83,104.08,103.83,104.04,34200.0,103.83,104.08,103.83,104.04,34200.0
2012-11-09 14:20:00,104.04,104.1,103.98,104.01,12700.0,104.04,104.1,103.98,104.01,12700.0
2012-11-09 14:25:00,104.0,104.12,103.97,104.09,14900.0,104.0,104.12,103.97,104.09,14900.0
2012-11-09 14:30:00,104.09,104.16,104.0,104.11,16500.0,104.09,104.16,104.0,104.11,16500.0
2012-11-09 14:35:00,104.09,104.12,103.99,104.01,23000.0,104.09,104.12,103.99,104.01,23000.0
2012-11-09 14:40:00,104.0,104.05,103.94,104.0,27300.0,104.0,104.05,103.94,104.0,27300.0
2012-11-09 14:45:00,103.97,103.98,103.79,103.87,18400.0,103.97,103.98,103.79,103.87,18400.0
2012-11-09 14:50:00,103.83,103.88,103.78,103.83,23700.0,103.83,103.88,103.78,103.83,23700.0
2012-11-09 14:55:00,103.82,103.82,103.56,103.62,30100.0,103.82,103.82,103.56,103.62,30100.0
2012-11-09 15:00:00,103.63,103.81,103.57,103.81,39500.0,103.63,103.81,103.57,103.81,39500.0
2012-11-09 15:05:00,103.78,103.99,103.74,103.97,31600.0,103.78,103.99,103.74,103.97,31600.0
2012-11-09 15:10:00,103.96,104.14,103.89,104.0,25300.0,103.96,104.14,103.89,104.0,25300.0
2012-11-09 15:15:00,104.03,104.1,103.92,103.96,33600.0,104.03,104.1,103.92,103.96,33600.0
2012-11-09 15:20:00,103.97,104.1,103.86,104.06,31800.0,103.97,104.1,103.86,104.06,31800.0
2012-11-09 15:25:00,104.05,104.07,103.94,104.03,18700.0,104.05,104.07,103.94,104.03,18700.0
2012-11-09 15:30:00,104.03,104.03,103.89,103.91,25100.0,104.03,104.03,103.89,103.91,25100.0
2012-11-09 15:35:00,103.93,103.97,103.7,103.97,43000.0,103.93,103.97,103.7,103.97,43000.0
2012-11-09 15:40:00,103.98,104.05,103.88,104.04,38900.0,103.98,104.05,103.88,104.04,38900.0
2012-11-09 15:45:00,104.01,104.16,103.98,104.07,59300.0,104.01,104.16,103.98,104.07,59300.0
2012-11-09 15:50:00,104.03,104.04,103.8,103.88,75900.0,104.03,104.04,103.8,103.88,75900.0
2012-11-09 15:55:00,103.87,103.91,103.7,103.77,105100.0,103.87,103.91,103.7,103.77,105100.0
2012-11-12 09:30:00,104.21,104.52,103.9,104.29,77400.0,104.21,104.52,103.9,104.29,77400.0
2012-11-12 09:35:00,104.34,104.59,103.96,104.07,40100.0,104.34,104.59,103.96,104.07,40100.0
2012-11-12 09:40:00,104.09,104.32,104.0,104.12,44400.0,104.09,104.32,104.0,104.12,44400.0
2012-11-12 09:45:00,104.07,104.31,104.07,104.16,28000.0,104.07,104.31,104.07,104.16,28000.0
2012-11-12 09:50:00,104.13,104.24,104.01,104.24,24400.0,104.13,104.24,104.01,104.24,24400.0
2012-11-12 09:55:00,104.3,104.45,104.15,104.15,27600.0,104.3,104.45,104.15,104.15,27600.0
2012-11-12 10:00:00,104.2,104.36,104.15,104.21,27800.0,104.2,104.36,104.15,104.21,27800.0
2012-11-12 10:05:00,104.22,104.25,104.0,104.13,27400.0,104.22,104.25,104.0,104.13,27400.0
2012-11-12 10:10:00,104.09,104.12,104.01,104.02,16100.0,104.09,104.12,104.01,104.02,16100.0
2012-11-12 10:15:00,104.02,104.12,103.91,104.06,34300.0,104.02,104.12,103.91,104.06,34300.0
2012-11-12 10:20:00,104.03,104.11,103.91,103.96,22100.0,104.03,104.11,103.91,103.96,22100.0
2012-11-12 10:25:00,103.95,104.08,103.92,103.94,27500.0,103.95,104.08,103.92,103.94,27500.0
2012-11-12 10:30:00,103.95,104.09,103.93,104.02,29100.0,103.95,104.09,103.93,104.02,29100.0
2012-11-12 10:35:00,104.02,104.1,103.92,103.96,19600.0,104.02,104.1,103.92,103.96,19600.0
2012-11-12 10:40:00,103.96,104.03,103.8,103.9,36900.0,103.96,104.03,103.8,103.9,36900.0
2012-11-12 10:45:00,103.89,103.99,103.84,103.99,21400.0,103.89,103.99,103.84,103.99,21400.0
2012-11-12 10:50:00,103.99,104.1,103.94,103.96,33900.0,103.99,104.1,103.94,103.96,33900.0
2012-11-12 10:55:00,103.96,104.09,103.9,103.96,119100.0,103.96,104.09,103.9,103.96,119100.0
2012-11-12 11:00:00,103.96,104.15,103.95,104.06,22900.0,103.96,104.15,103.95,104.06,22900.0
2012-11-12 11:05:00,104.08,104.1,103.97,104.01,24900.0,104.08,104.1,103.97,104.01,24900.0
2012-11-12 11:10:00,103.99,104.08,103.99,104.08,28800.0,103.99,104.08,103.99,104.08,28800.0
2012-11-12 11:15:00,104.07,104.37,104.06,104.36,25800.0,104.07,104.37,104.06,104.36,25800.0
2012-11-12 11:20:00,104.39,104.42,104.23,104.31,18300.0,104.39,104.42,104.23,104.31,18300.0
2012-11-12 11:25:00,104.33,104.41,104.23,104.36,10000.0,104.33,104.41,104.23,104.36,10000.0
2012-11-12 11:30:00,104.39,104.45,104.36,104.45,13000.0,104.39,104.45,104.36,104.45,13000.0
2012-11-12 11:35:00,104.45,104.69,104.45,104.51,35700.0,104.45,104.69,104.45,104.51,35700.0
2012-11-12 11:40:00,104.51,104.78,104.51,104.62,29200.0,104.51,104.78,104.51,104.62,29200.0
2012-11-12 11:45:00,104.63,104.75,104.59,104.62,11400.0,104.63,104.75,104.59,104.62,11400.0
2012-11-12 11:50:00,104.62,104.67,104.59,104.67,14900.0,104.62,104.67,104.59,104.67,14900.0
2012-11-12 11:55:00,104.66,104.76,104.66,104.69,15600.0,104.66,104.76,104.66,104.69,15600.0
2012-11-12 12:00:00,104.68,104.76,104.63,104.66,9900.0,104.68,104.76,104.63,104.66,9900.0
2012-11-12 12:05:00,104.64,104.73,104.59,104.73,15000.0,104.64,104.73,104.59,104.73,15000.0
2012-11-12 12:10:00,104.74,104.75,104.59,104.64,9900.0,104.74,104.75,104.59,104.64,9900.0
2012-11-12 12:15:00,104.65,104.71,104.63,104.67,7000.0,104.65,104.71,104.63,104.67,7000.0
2012-11-12 12:20:00,104.69,104.71,104.62,104.7,12500.0,104.69,104.71,104.62,104.7,12500.0
2012-11-12 12:25:00,104.72,104.75,104.65,104.68,14800.0,104.72,104.75,104.65,104.68,14800.0
2012-11-12 12:30:00,104.66,104.76,104.58,104.75,38500.0,104.66,104.76,104.58,104.75,38500.0
2012-11-12 12:35:00,104.75,104.86,104.72,104.79,25700.0,104.75,104.86,104.72,104.79,25700.0
2012-11-12 12:40:00,104.81,104.96,104.81,104.9,22000.0,104.81,104.96,104.81,104.9,22000.0
2012-11-12 12:45:00,104.88,104.92,104.79,104.84,16600.0,104.88,104.92,104.79,104.84,16600.0
2012-11-12 12:50:00,104.84,104.98,104.8,104.98,34100.0,104.84,104.98,104.8,104.98,34100.0
2012-11-12 12:55:00,104.96,105.13,104.95,105.1,17400.0,104.96,105.13,104.95,105.1,17400.0
2012-11-12 13:00:00,105.04,105.18,105.01,105.14,15700.0,105.04,105.18,105.01,105.14,15700.0
2012-11-12 13:05:00,105.19,105.23,105.04,105.16,13600.0,105.19,105.23,105.04,105.16,13600.0
2012-11-12 13:10:00,105.13,105.29,105.11,105.24,50800.0,105.13,105.29,105.11,105.24,50800.0
2012-11-12 13:15:00,105.27,105.32,105.12,105.19,27000.0,105.27,105.32,105.12,105.19,27000.0
2012-11-12 13:20:00,105.24,105.25,105.01,105.06,12400.0,105.24,105.25,105.01,105.06,12400.0
2012-11-12 13:25:00,105.06,105.3,105.06,105.27,15800.0,105.06,105.3,105.06,105.27,15800.0
2012-11-12 13:30:00,105.25,105.25,104.89,104.89,12800.0,105.25,105.25,104.89,104.89,12800.0
2012-11-12 13:35:00,104.95,105.05,104.81,104.92,22400.0,104.95,105.05,104.81,104.92,22400.0
2012-11-12 13:40:00,104.98,104.98,104.62,104.64,10800.0,104.98,104.98,104.62,104.64,10800.0
2012-11-12 13:45:00,104.67,104.7,104.46,104.51,38000.0,104.67,104.7,104.46,104.51,38000.0
2012-11-12 13:50:00,104.5,104.59,104.43,104.52,23400.0,104.5,104.59,104.43,104.52,23400.0
2012-11-12 13:55:00,104.5,104.59,104.5,104.5,16900.0,104.5,104.59,104.5,104.5,16900.0
2012-11-12 14:00:00,104.53,104.53,104.43,104.46,11300.0,104.53,104.53,104.43,104.46,11300.0
2012-11-12 14:05:00,104.47,104.62,104.41,104.62,20700.0,104.47,104.62,104.41,104.62,20700.0
2012-11-12 14:10:00,104.63,104.66,104.45,104.5,10600.0,104.63,104.66,104.45,104.5,10600.0
2012-11-12 14:15:00,104.5,104.57,104.48,104.53,13400.0,104.5,104.57,104.48,104.53,13400.0
2012-11-12 14:20:00,104.55,104.7,104.55,104.68,23200.0,104.55,104.7,104.55,104.68,23200.0
2012-11-12 14:25:00,104.7,104.78,104.67,104.75,12700.0,104.7,104.78,104.67,104.75,12700.0
2012-11-12 14:30:00,104.72,104.78,104.6,104.65,17900.0,104.72,104.78,104.6,104.65,17900.0
2012-11-12 14:35:00,104.62,104.68,104.51,104.51,12000.0,104.62,104.68,104.51,104.51,12000.0
2012-11-12 14:40:00,104.51,104.54,104.4,104.52,25200.0,104.51,104.54,104.4,104.52,25200.0
2012-11-12 14:45:00,104.5,104.58,104.45,104.52,4100.0,104.5,104.58,104.45,104.52,4100.0
2012-11-12 14:50:00,104.51,104.57,104.45,104.46,8300.0,104.51,104.57,104.45,104.46,8300.0
2012-11-12 14:55:00,104.51,104.6,104.46,104.59,10300.0,104.51,104.6,104.46,104.59,10300.0
2012-11-12 15:00:00,104.54,104.59,104.5,104.55,35100.0,104.54,104.59,104.5,104.55,35100.0
2012-11-12 15:05:00,104.58,104.6,104.47,104.49,14600.0,104.58,104.6,104.47,104.49,14600.0
2012-11-12 15:10:00,104.49,104.58,104.45,104.51,18300.0,104.49,104.58,104.45,104.51,18300.0
2012-11-12 15:15:00,104.47,104.56,104.47,104.52,15300.0,104.47,104.56,104.47,104.52,15300.0
2012-11-12 15:20:00,104.54,104.67,104.52,104.61,15100.0,104.54,104.67,104.52,104.61,15100.0
2012-11-12 15:25:00,104.63,104.72,104.53,104.54,10700.0,104.63,104.72,104.53,104.54,10700.0
2012-11-12 15:30:00,104.55,104.65,104.5,104.65,14300.0,104.55,104.65,104.5,104.65,14300.0
2012-11-12 15:35:00,104.66,104.7,104.6,104.68,19800.0,104.66,104.7,104.6,104.68,19800.0
2012-11-12 15:40:00,104.7,104.75,104.65,104.72,20800.0,104.7,104.75,104.65,104.72,20800.0
2012-11-12 15:45:00,104.72,104.78,104.65,104.68,29400.0,104.72,104.78,104.65,104.68,29400.0
2012-11-12 15:50:00,104.7,104.88,104.65,104.78,90800.0,104.7,104.88,104.65,104.78,90800.0
2012-11-12 15:55:00,104.79,104.79,104.59,104.67,55600.0,104.79,104.79,104.59,104.67,55600.0
2012-11-13 09:30:00,103.54,103.6,103.0,103.21,304400.0,103.54,103.6,103.0,103.21,304400.0
2012-11-13 09:35:00,103.21,103.46,103.05,103.35,181800.0,103.21,103.46,103.05,103.35,181800.0
2012-11-13 09:40:00,103.28,103.62,103.25,103.38,114000.0,103.28,103.62,103.25,103.38,114000.0
2012-11-13 09:45:00,103.43,103.5,103.1,103.37,203800.0,103.43,103.5,103.1,103.37,203800.0
2012-11-13 09:50:00,103.28,103.31,103.05,103.12,220200.0,103.28,103.31,103.05,103.12,220200.0
2012-11-13 09:55:00,103.14,103.43,103.0,103.2,144200.0,103.14,103.43,103.0,103.2,144200.0
2012-11-13 10:00:00,103.2,103.23,102.84,102.85,381600.0,103.2,103.23,102.84,102.85,381600.0
2012-11-13 10:05:00,102.83,102.85,101.71,102.14,720600.0,102.83,102.85,101.71,102.14,720600.0
2012-11-13 10:10:00,102.24,102.76,102.01,102.29,310400.0,102.24,102.76,102.01,102.29,310400.0
2012-11-13 10:15:00,102.33,102.42,101.81,102.15,240200.0,102.33,102.42,101.81,102.15,240200.0
2012-11-13 10:20:00,102.14,102.33,101.6,101.66,285200.0,102.14,102.33,101.6,101.66,285200.0
2012-11-13 10:25:00,101.62,101.77,101.31,101.35,239200.0,101.62,101.77,101.31,101.35,239200.0
2012-11-13 10:30:00,101.34,101.4,101.0,101.27,454600.0,101.34,101.4,101.0,101.27,454600.0
2012-11-13 10:35:00,101.27,101.29,100.8,100.82,427400.0,101.27,101.29,100.8,100.82,427400.0
2012-11-13 10:40:00,100.81,100.99,100.38,100.45,543200.0,100.81,100.99,100.38,100.45,543200.0
2012-11-13 10:45:00,100.46,101.15,100.38,101.1,322000.0,100.46,101.15,100.38,101.1,322000.0
2012-11-13 10:50:00,101.06,101.19,100.9,100.95,177800.0,101.06,101.19,100.9,100.95,177800.0
2012-11-13 10:55:00,101.0,101.44,100.97,101.32,192600.0,101.0,101.44,100.97,101.32,192600.0
2012-11-13 11:00:00,101.36,101.87,101.27,101.55,293200.0,101.36,101.87,101.27,101.55,293200.0
2012-11-13 11:05:00,101.55,101.75,101.44,101.57,147200.0,101.55,101.75,101.44,101.57,147200.0
2012-11-13 11:10:00,101.51,101.58,101.32,101.39,97800.0,101.51,101.58,101.32,101.39,97800.0
2012-11-13 11:15:00,101.39,101.45,101.01,101.22,145600.0,101.39,101.45,101.01,101.22,145600.0
2012-11-13 11:20:00,101.25,101.27,101.07,101.15,173000.0,101.25,101.27,101.07,101.15,173000.0
2012-11-13 11:25:00,101.18,101.28,100.77,100.77,224000.0,101.18,101.28,100.77,100.77,224000.0
2012-11-13 11:30:00,100.81,101.04,100.79,100.87,152600.0,100.81,101.04,100.79,100.87,152600.0
2012-11-13 11:35:00,100.83,100.91,100.65,100.74,215600.0,100.83,100.91,100.65,100.74,215600.0
2012-11-13 11:40:00,100.71,100.94,100.66,100.93,168800.0,100.71,100.94,100.66,100.93,168800.0
2012-11-13 11:45:00,100.92,100.92,100.67,100.71,92000.0,100.92,100.92,100.67,100.71,92000.0
2012-11-13 11:50:00,100.73,100.76,100.6,100.65,86800.0,100.73,100.76,100.6,100.65,86800.0
2012-11-13 11:55:00,100.67,100.7,100.52,100.64,180400.0,100.67,100.7,100.52,100.64,180400.0
2012-11-13 12:00:00,100.63,100.71,100.6,100.68,70800.0,100.63,100.71,100.6,100.68,70800.0
2012-11-13 12:05:00,100.68,100.68,100.3,100.33,153000.0,100.68,100.68,100.3,100.33,153000.0
2012-11-13 12:10:00,100.35,100.49,100.2,100.24,193600.0,100.35,100.49,100.2,100.24,193600.0
2012-11-13 12:15:00,100.23,100.4,100.13,100.13,245800.0,100.23,100.4,100.13,100.13,245800.0
2012-11-13 12:20:00,100.15,100.57,100.1,100.38,252200.0,100.15,100.57,100.1,100.38,252200.0
2012-11-13 12:25:00,100.39,100.4,100.21,100.29,71600.0,100.39,100.4,100.21,100.29,71600.0
2012-11-13 12:30:00,100.28,100.37,100.17,100.34,58800.0,100.28,100.37,100.17,100.34,58800.0
2012-11-13 12:35:00,100.34,100.44,100.29,100.31,111400.0,100.34,100.44,100.29,100.31,111400.0
2012-11-13 12:40:00,100.38,100.52,100.32,100.4,55400.0,100.38,100.52,100.32,100.4,55400.0
2012-11-13 12:45:00,100.38,100.53,100.25,100.25,106800.0,100.38,100.53,100.25,100.25,106800.0
2012-11-13 12:50:00,100.25,100.44,100.2,100.39,53000.0,100.25,100.44,100.2,100.39,53000.0
2012-11-13 12:55:00,100.31,100.37,100.08,100.1,177800.0,100.31,100.37,100.08,100.1,177800.0
2012-11-13 13:00:00,100.1,100.19,99.77,100.0,609400.0,100.1,100.19,99.77,100.0,609400.0
2012-11-13 13:05:00,100.0,100.31,99.85,100.12,322000.0,100.0,100.31,99.85,100.12,322000.0
2012-11-13 13:10:00,100.1,100.34,99.98,100.11,136800.0,100.1,100.34,99.98,100.11,136800.0
2012-11-13 13:15:00,100.05,100.24,100.0,100.24,140000.0,100.05,100.24,100.0,100.24,140000.0
2012-11-13 13:20:00,100.2,100.21,99.88,100.05,159200.0,100.2,100.21,99.88,100.05,159200.0
2012-11-13 13:25:00,100.11,100.12,99.98,100.03,93800.0,100.11,100.12,99.98,100.03,93800.0
2012-11-13 13:30:00,100.03,100.16,99.91,100.03,141600.0,100.03,100.16,99.91,100.03,141600.0
2012-11-13 13:35:00,100.04,100.06,99.94,99.96,207200.0,100.04,100.06,99.94,99.96,207200.0
2012-11-13 13:40:00,99.96,100.07,99.96,100.04,35800.0,99.96,100.07,99.96,100.04,35800.0
2012-11-13 13:45:00,100.07,100.17,100.0,100.17,106400.0,100.07,100.17,100.0,100.17,106400.0
2012-11-13 13:50:00,100.12,100.25,100.02,100.07,188200.0,100.12,100.25,100.02,100.07,188200.0
2012-11-13 13:55:00,100.05,100.21,100.0,100.13,66200.0,100.05,100.21,100.0,100.13,66200.0
2012-11-13 14:00:00,100.14,100.37,100.13,100.22,129400.0,100.14,100.37,100.13,100.22,129400.0
2012-11-13 14:05:00,100.18,100.29,100.03,100.19,135800.0,100.18,100.29,100.03,100.19,135800.0
2012-11-13 14:10:00,100.15,100.23,100.01,100.02,72200.0,100.15,100.23,100.01,100.02,72200.0
2012-11-13 14:15:00,100.03,100.15,99.66,99.78,233600.0,100.03,100.15,99.66,99.78,233600.0
2012-11-13 14:20:00,99.74,99.87,99.5,99.55,248400.0,99.74,99.87,99.5,99.55,248400.0
2012-11-13 14:25:00,99.5,99.78,99.33,99.54,373200.0,99.5,99.78,99.33,99.54,373200.0
2012-11-13 14:30:00,99.54,99.62,99.41,99.52,130600.0,99.54,99.62,99.41,99.52,130600.0
2012-11-13 14:35:00,99.52,99.59,98.98,99.0,540400.0,99.52,99.59,98.98,99.0,540400.0
2012-11-13 14:40:00,99.03,99.16,98.8,99.01,312200.0,99.03,99.16,98.8,99.01,312200.0
2012-11-13 14:45:00,98.97,99.45,98.93,99.39,209800.0,98.97,99.45,98.93,99.39,209800.0
2012-11-13 14:50:00,99.42,99.59,99.14,99.54,264200.0,99.42,99.59,99.14,99.54,264200.0
2012-11-13 14:55:00,99.54,99.82,99.39,99.55,359400.0,99.54,99.82,99.39,99.55,359400.0
2012-11-13 15:00:00,99.52,99.55,99.21,99.32,149200.0,99.52,99.55,99.21,99.32,149200.0
2012-11-13 15:05:00,99.32,99.32,98.87,98.93,216200.0,99.32,99.32,98.87,98.93,216200.0
2012-11-13 15:10:00,98.92,99.11,98.85,99.07,240400.0,98.92,99.11,98.85,99.07,240400.0
2012-11-13 15:15:00,99.05,99.27,98.99,99.27,309200.0,99.05,99.27,98.99,99.27,309200.0
2012-11-13 15:20:00,99.25,99.37,99.01,99.08,204800.0,99.25,99.37,99.01,99.08,204800.0
2012-11-13 15:25:00,99.06,99.22,99.02,99.08,175200.0,99.06,99.22,99.02,99.08,175200.0
2012-11-13 15:30:00,99.05,99.47,99.01,99.22,300800.0,99.05,99.47,99.01,99.22,300800.0
2012-11-13 15:35:00,99.22,99.29,99.02,99.04,178400.0,99.22,99.29,99.02,99.04,178400.0
2012-11-13 15:40:00,99.05,99.12,98.61,98.73,450000.0,99.05,99.12,98.61,98.73,450000.0
2012-11-13 15:45:00,98.74,98.75,98.44,98.48,564800.0,98.74,98.75,98.44,98.48,564800.0
2012-11-13 15:50:00,98.49,98.75,98.46,98.52,458400.0,98.49,98.75,98.46,98.52,458400.0
2012-11-13 15:55:00,98.53,98.76,98.26,98.57,810800.0,98.53,98.76,98.26,98.57,810800.0
2012-11-14 09:30:00,98.49,98.65,97.35,97.5,378400.0,98.49,98.65,97.35,97.5,378400.0
2012-11-14 09:35:00,97.51,98.29,97.48,97.92,259500.0,97.51,98.29,97.48,97.92,259500.0
2012-11-14 09:40:00,97.99,98.16,97.5,97.53,116400.0,97.99,98.16,97.5,97.53,116400.0
2012-11-14 09:45:00,97.57,97.86,96.82,97.64,299400.0,97.57,97.86,96.82,97.64,299400.0
2012-11-14 09:50:00,97.6,97.63,96.95,97.0,234300.0,97.6,97.63,96.95,97.0,234300.0
2012-11-14 09:55:00,97.03,97.31,96.68,96.82,228700.0,97.03,97.31,96.68,96.82,228700.0
2012-11-14 10:00:00,96.82,97.09,96.48,96.63,197000.0,96.82,97.09,96.48,96.63,197000.0
2012-11-14 10:05:00,96.59,96.78,96.39,96.44,264100.0,96.59,96.78,96.39,96.44,264100.0
2012-11-14 10:10:00,96.47,96.53,95.91,95.98,451000.0,96.47,96.53,95.91,95.98,451000.0
2012-11-14 10:15:00,95.94,96.15,95.75,95.89,245700.0,95.94,96.15,95.75,95.89,245700.0
2012-11-14 10:20:00,95.88,95.88,95.07,95.19,419700.0,95.88,95.88,95.07,95.19,419700.0
2012-11-14 10:25:00,95.25,95.42,94.85,94.93,369700.0,95.25,95.42,94.85,94.93,369700.0
2012-11-14 10:30:00,94.93,95.36,94.73,95.29,271200.0,94.93,95.36,94.73,95.29,271200.0
2012-11-14 10:35:00,95.3,95.92,95.21,95.5,323300.0,95.3,95.92,95.21,95.5,323300.0
2012-11-14 10:40:00,95.47,95.76,95.2,95.68,123000.0,95.47,95.76,95.2,95.68,123000.0
2012-11-14 10:45:00,95.65,95.67,95.07,95.2,160000.0,95.65,95.67,95.07,95.2,160000.0
2012-11-14 10:50:00,95.2,95.2,94.56,94.73,231200.0,95.2,95.2,94.56,94.73,231200.0
2012-11-14 10:55:00,94.7,94.73,94.12,94.15,255600.0,94.7,94.73,94.12,94.15,255600.0
2012-11-14 11:00:00,94.17,94.18,93.57,93.68,375400.0,94.17,94.18,93.57,93.68,375400.0
2012-11-14 11:05:00,93.68,94.02,93.46,93.76,271200.0,93.68,94.02,93.46,93.76,271200.0
2012-11-14 11:10:00,93.75,94.2,93.75,94.07,138800.0,93.75,94.2,93.75,94.07,138800.0
2012-11-14 11:15:00,94.11,94.31,93.86,94.16,139600.0,94.11,94.31,93.86,94.16,139600.0
2012-11-14 11:20:00,94.2,94.34,93.52,93.75,226000.0,94.2,94.34,93.52,93.75,226000.0
2012-11-14 11:25:00,93.74,93.89,93.25,93.41,215200.0,93.74,93.89,93.25,93.41,215200.0
2012-11-14 11:30:00,93.41,93.7,93.26,93.6,155100.0,93.41,93.7,93.26,93.6,155100.0
2012-11-14 11:35:00,93.6,93.94,93.5,93.8,187400.0,93.6,93.94,93.5,93.8,187400.0
2012-11-14 11:40:00,93.77,94.1,93.6,93.77,185400.0,93.77,94.1,93.6,93.77,185400.0
2012-11-14 11:45:00,93.75,94.01,93.6,93.71,124500.0,93.75,94.01,93.6,93.71,124500.0
2012-11-14 11:50:00,93.68,93.99,93.43,93.7,98400.0,93.68,93.99,93.43,93.7,98400.0
2012-11-14 11:55:00,93.68,93.68,93.12,93.21,98700.0,93.68,93.68,93.12,93.21,98700.0
2012-11-14 12:00:00,93.26,93.5,93.2,93.34,120900.0,93.26,93.5,93.2,93.34,120900.0
2012-11-14 12:05:00,93.34,93.34,92.67,92.77,309600.0,93.34,93.34,92.67,92.77,309600.0
2012-11-14 12:10:00,92.75,92.85,92.38,92.43,209400.0,92.75,92.85,92.38,92.43,209400.0
2012-11-14 12:15:00,92.48,92.58,91.88,92.14,297600.0,92.48,92.58,91.88,92.14,297600.0
2012-11-14 12:20:00,92.1,92.74,92.06,92.59,281300.0,92.1,92.74,92.06,92.59,281300.0
2012-11-14 12:25:00,92.59,93.22,92.59,93.2,241200.0,92.59,93.22,92.59,93.2,241200.0
2012-11-14 12:30:00,93.1,93.83,93.0,93.63,273100.0,93.1,93.83,93.0,93.63,273100.0
2012-11-14 12:35:00,93.63,93.64,92.6,93.09,506700.0,93.63,93.64,92.6,93.09,506700.0
2012-11-14 12:40:00,93.08,93.6,93.01,93.6,111100.0,93.08,93.6,93.01,93.6,111100.0
2012-11-14 12:45:00,93.55,94.04,93.5,93.96,212100.0,93.55,94.04,93.5,93.96,212100.0
2012-11-14 12:50:00,93.95,94.17,93.83,93.98,249200.0,93.95,94.17,93.83,93.98,249200.0
2012-11-14 12:55:00,93.98,94.29,93.71,94.13,246800.0,93.98,94.29,93.71,94.13,246800.0
2012-11-14 13:00:00,94.13,94.43,94.05,94.11,116500.0,94.13,94.43,94.05,94.11,116500.0
2012-11-14 13:05:00,94.15,94.17,93.48,93.88,173600.0,94.15,94.17,93.48,93.88,173600.0
2012-11-14 13:10:00,93.87,94.08,93.62,93.98,92300.0,93.87,94.08,93.62,93.98,92300.0
2012-11-14 13:15:00,94.0,94.33,93.75,94.05,92900.0,94.0,94.33,93.75,94.05,92900.0
2012-11-14 13:20:00,94.03,94.09,93.81,94.05,100200.0,94.03,94.09,93.81,94.05,100200.0
2012-11-14 13:25:00,94.04,94.1,93.7,93.92,92000.0,94.04,94.1,93.7,93.92,92000.0
2012-11-14 13:30:00,93.95,94.08,93.75,93.88,58300.0,93.95,94.08,93.75,93.88,58300.0
2012-11-14 13:35:00,93.88,94.2,93.88,94.01,76200.0,93.88,94.2,93.88,94.01,76200.0
2012-11-14 13:40:00,94.02,94.23,93.89,93.89,101800.0,94.02,94.23,93.89,93.89,101800.0
2012-11-14 13:45:00,93.89,94.14,93.89,94.12,57500.0,93.89,94.14,93.89,94.12,57500.0
2012-11-14 13:50:00,94.13,94.55,94.11,94.5,144100.0,94.13,94.55,94.11,94.5,144100.0
2012-11-14 13:55:00,94.5,94.7,94.4,94.58,165400.0,94.5,94.7,94.4,94.58,165400.0
2012-11-14 14:00:00,94.61,94.82,94.48,94.78,118100.0,94.61,94.82,94.48,94.78,118100.0
2012-11-14 14:05:00,94.75,94.84,94.7,94.74,143000.0,94.75,94.84,94.7,94.74,143000.0
2012-11-14 14:10:00,94.77,94.79,94.5,94.71,113800.0,94.77,94.79,94.5,94.71,113800.0
2012-11-14 14:15:00,94.75,94.82,94.17,94.32,111400.0,94.75,94.82,94.17,94.32,111400.0
2012-11-14 14:20:00,94.31,94.5,94.27,94.44,45100.0,94.31,94.5,94.27,94.44,45100.0
2012-11-14 14:25:00,94.45,94.73,94.41,94.61,445700.0,94.45,94.73,94.41,94.61,445700.0
2012-11-14 14:30:00,94.56,94.98,94.56,94.9,110500.0,94.56,94.98,94.56,94.9,110500.0
2012-11-14 14:35:00,94.9,94.94,94.53,94.56,132000.0,94.9,94.94,94.53,94.56,132000.0
2012-11-14 14:40:00,94.57,94.71,94.35,94.63,110900.0,94.57,94.71,94.35,94.63,110900.0
2012-11-14 14:45:00,94.64,94.76,94.58,94.66,62500.0,94.64,94.76,94.58,94.66,62500.0
2012-11-14 14:50:00,94.63,94.7,94.54,94.58,55800.0,94.63,94.7,94.54,94.58,55800.0
2012-11-14 14:55:00,94.57,94.69,94.49,94.61,61000.0,94.57,94.69,94.49,94.61,61000.0
2012-11-14 15:00:00,94.58,94.6,94.2,94.32,95300.0,94.58,94.6,94.2,94.32,95300.0
2012-11-14 15:05:00,94.3,94.31,93.89,93.98,78700.0,94.3,94.31,93.89,93.98,78700.0
2012-11-14 15:10:00,93.97,94.08,93.7,93.83,67800.0,93.97,94.08,93.7,93.83,67800.0
2012-11-14 15:15:00,93.78,93.96,93.54,93.56,79600.0,93.78,93.96,93.54,93.56,79600.0
2012-11-14 15:20:00,93.57,93.68,93.3,93.37,125300.0,93.57,93.68,93.3,93.37,125300.0
2012-11-14 15:25:00,93.37,94.29,93.37,94.05,230700.0,93.37,94.29,93.37,94.05,230700.0
2012-11-14 15:30:00,94.02,94.02,93.3,93.34,112900.0,94.02,94.02,93.3,93.34,112900.0
2012-11-14 15:35:00,93.31,93.44,93.0,93.07,153500.0,93.31,93.44,93.0,93.07,153500.0
2012-11-14 15:40:00,93.08,93.24,93.0,93.16,126700.0,93.08,93.24,93.0,93.16,126700.0
2012-11-14 15:45:00,93.13,93.24,92.9,93.21,278600.0,93.13,93.24,92.9,93.21,278600.0
2012-11-14 15:50:00,93.24,93.53,93.2,93.27,197100.0,93.24,93.53,93.2,93.27,197100.0
2012-11-14 15:55:00,93.24,93.61,93.23,93.46,212200.0,93.24,93.61,93.23,93.46,212200.0
2012-11-15 09:30:00,94.51,95.2,94.51,95.05,505000.0,94.51,95.2,94.51,95.05,505000.0
2012-11-15 09:35:00,95.08,95.78,94.96,95.43,508800.0,95.08,95.78,94.96,95.43,508800.0
2012-11-15 09:40:00,95.42,95.76,95.14,95.56,384400.0,95.42,95.76,95.14,95.56,384400.0
2012-11-15 09:45:00,95.54,95.56,94.57,94.6,234600.0,95.54,95.56,94.57,94.6,234600.0
2012-11-15 09:50:00,94.61,94.83,94.07,94.18,286400.0,94.61,94.83,94.07,94.18,286400.0
2012-11-15 09:55:00,94.12,94.27,93.79,94.13,275800.0,94.12,94.27,93.79,94.13,275800.0
2012-11-15 10:00:00,94.13,94.65,93.82,94.54,258000.0,94.13,94.65,93.82,94.54,258000.0
2012-11-15 10:05:00,94.53,95.14,94.49,94.99,170400.0,94.53,95.14,94.49,94.99,170400.0
2012-11-15 10:10:00,94.97,95.3,94.85,95.29,132600.0,94.97,95.3,94.85,95.29,132600.0
2012-11-15 10:15:00,95.27,95.58,95.0,95.13,203400.0,95.27,95.58,95.0,95.13,203400.0
2012-11-15 10:20:00,95.12,95.16,94.76,95.05,269600.0,95.12,95.16,94.76,95.05,269600.0
2012-11-15 10:25:00,95.05,95.13,94.23,94.45,402400.0,95.05,95.13,94.23,94.45,402400.0
2012-11-15 10:30:00,94.45,94.79,94.43,94.53,272800.0,94.45,94.79,94.43,94.53,272800.0
2012-11-15 10:35:00,94.54,94.73,94.12,94.46,124200.0,94.54,94.73,94.12,94.46,124200.0
2012-11-15 10:40:00,94.46,94.58,94.43,94.52,69800.0,94.46,94.58,94.43,94.52,69800.0
2012-11-15 10:45:00,94.49,94.55,94.11,94.17,99800.0,94.49,94.55,94.11,94.17,99800.0
2012-11-15 10:50:00,94.17,94.4,94.12,94.29,102400.0,94.17,94.4,94.12,94.29,102400.0
2012-11-15 10:55:00,94.28,94.33,94.0,94.23,115400.0,94.28,94.33,94.0,94.23,115400.0
2012-11-15 11:00:00,94.25,94.36,94.06,94.36,64000.0,94.25,94.36,94.06,94.36,64000.0
2012-11-15 11:05:00,94.37,94.44,94.13,94.19,57800.0,94.37,94.44,94.13,94.19,57800.0
2012-11-15 11:10:00,94.21,94.5,94.15,94.5,136600.0,94.21,94.5,94.15,94.5,136600.0
2012-11-15 11:15:00,94.48,94.49,94.13,94.2,80600.0,94.48,94.49,94.13,94.2,80600.0
2012-11-15 11:20:00,94.18,94.57,94.18,94.5,126600.0,94.18,94.57,94.18,94.5,126600.0
2012-11-15 11:25:00,94.52,94.53,94.33,94.43,67800.0,94.52,94.53,94.33,94.43,67800.0
2012-11-15 11:30:00,94.44,94.54,94.36,94.49,115200.0,94.44,94.54,94.36,94.49,115200.0
2012-11-15 11:35:00,94.49,94.56,94.2,94.3,132400.0,94.49,94.56,94.2,94.3,132400.0
2012-11-15 11:40:00,94.36,94.36,94.25,94.25,56200.0,94.36,94.36,94.25,94.25,56200.0
2012-11-15 11:45:00,94.27,94.33,94.07,94.33,131600.0,94.27,94.33,94.07,94.33,131600.0
2012-11-15 11:50:00,94.26,94.36,94.21,94.27,25400.0,94.26,94.36,94.21,94.27,25400.0
2012-11-15 11:55:00,94.27,94.38,94.25,94.29,82200.0,94.27,94.38,94.25,94.29,82200.0
2012-11-15 12:00:00,94.26,94.42,94.13,94.34,175800.0,94.26,94.42,94.13,94.34,175800.0
2012-11-15 12:05:00,94.36,94.52,94.34,94.46,106000.0,94.36,94.52,94.34,94.46,106000.0
2012-11-15 12:10:00,94.49,94.52,94.3,94.3,91000.0,94.49,94.52,94.3,94.3,91000.0
2012-11-15 12:15:00,94.33,94.39,94.19,94.24,529600.0,94.33,94.39,94.19,94.24,529600.0
2012-11-15 12:20:00,94.27,94.3,94.2,94.25,87000.0,94.27,94.3,94.2,94.25,87000.0
2012-11-15 12:25:00,94.25,94.41,94.25,94.36,109000.0,94.25,94.41,94.25,94.36,109000.0
2012-11-15 12:30:00,94.41,94.63,94.36,94.63,125000.0,94.41,94.63,94.36,94.63,125000.0
2012-11-15 12:35:00,94.67,94.7,94.43,94.52,174400.0,94.67,94.7,94.43,94.52,174400.0
2012-11-15 12:40:00,94.52,94.55,94.25,94.31,132400.0,94.52,94.55,94.25,94.31,132400.0
2012-11-15 12:45:00,94.31,94.33,93.6,93.98,364200.0,94.31,94.33,93.6,93.98,364200.0
2012-11-15 12:50:00,94.0,94.21,93.95,94.08,76800.0,94.0,94.21,93.95,94.08,76800.0
2012-11-15 12:55:00,94.08,94.19,94.08,94.09,31400.0,94.08,94.19,94.08,94.09,31400.0
2012-11-15 13:00:00,94.08,94.19,94.0,94.08,55800.0,94.08,94.19,94.0,94.08,55800.0
2012-11-15 13:05:00,94.05,94.22,93.92,94.15,62400.0,94.05,94.22,93.92,94.15,62400.0
2012-11-15 13:10:00,94.19,94.29,94.14,94.21,68400.0,94.19,94.29,94.14,94.21,68400.0
2012-11-15 13:15:00,94.24,94.24,94.02,94.13,41400.0,94.24,94.24,94.02,94.13,41400.0
2012-11-15 13:20:00,94.11,94.25,94.04,94.07,120600.0,94.11,94.25,94.04,94.07,120600.0
2012-11-15 13:25:00,94.09,94.15,93.93,94.03,198400.0,94.09,94.15,93.93,94.03,198400.0
2012-11-15 13:30:00,94.05,94.08,93.94,94.0,126600.0,94.05,94.08,93.94,94.0,126600.0
2012-11-15 13:35:00,94.01,94.15,93.86,94.01,57600.0,94.01,94.15,93.86,94.01,57600.0
2012-11-15 13:40:00,94.01,94.05,93.85,93.9,101800.0,94.01,94.05,93.85,93.9,101800.0
2012-11-15 13:45:00,93.88,94.04,93.88,93.95,69000.0,93.88,94.04,93.88,93.95,69000.0
2012-11-15 13:50:00,93.95,94.0,93.88,93.94,95800.0,93.95,94.0,93.88,93.94,95800.0
2012-11-15 13:55:00,93.93,93.95,93.77,93.87,91400.0,93.93,93.95,93.77,93.87,91400.0
2012-11-15 14:00:00,93.88,94.04,93.82,94.0,48600.0,93.88,94.04,93.82,94.0,48600.0
2012-11-15 14:05:00,94.04,94.12,93.93,93.98,42400.0,94.04,94.12,93.93,93.98,42400.0
2012-11-15 14:10:00,93.96,94.06,93.84,94.0,69600.0,93.96,94.06,93.84,94.0,69600.0
2012-11-15 14:15:00,94.0,94.07,93.86,94.02,83200.0,94.0,94.07,93.86,94.02,83200.0
2012-11-15 14:20:00,94.08,94.11,94.0,94.0,67800.0,94.08,94.11,94.0,94.0,67800.0
2012-11-15 14:25:00,94.0,94.13,93.99,94.11,35000.0,94.0,94.13,93.99,94.11,35000.0
2012-11-15 14:30:00,94.08,94.11,93.94,94.03,60400.0,94.08,94.11,93.94,94.03,60400.0
2012-11-15 14:35:00,94.06,94.07,93.98,93.99,35800.0,94.06,94.07,93.98,93.99,35800.0
2012-11-15 14:40:00,93.99,94.12,93.96,94.06,61600.0,93.99,94.12,93.96,94.06,61600.0
2012-11-15 14:45:00,94.05,94.34,93.98,94.28,81800.0,94.05,94.34,93.98,94.28,81800.0
2012-11-15 14:50:00,94.28,94.29,94.17,94.29,93800.0,94.28,94.29,94.17,94.29,93800.0
2012-11-15 14:55:00,94.28,94.28,94.12,94.12,75200.0,94.28,94.28,94.12,94.12,75200.0
2012-11-15 15:00:00,94.13,94.2,94.01,94.02,79600.0,94.13,94.2,94.01,94.02,79600.0
2012-11-15 15:05:00,94.01,94.05,93.74,93.8,88200.0,94.01,94.05,93.74,93.8,88200.0
2012-11-15 15:10:00,93.81,93.92,93.66,93.75,59000.0,93.81,93.92,93.66,93.75,59000.0
2012-11-15 15:15:00,93.72,93.94,93.68,93.82,87200.0,93.72,93.94,93.68,93.82,87200.0
2012-11-15 15:20:00,93.83,93.98,93.82,93.88,40400.0,93.83,93.98,93.82,93.88,40400.0
2012-11-15 15:25:00,93.89,93.97,93.41,93.44,210200.0,93.89,93.97,93.41,93.44,210200.0
2012-11-15 15:30:00,93.43,93.67,93.3,93.54,181200.0,93.43,93.67,93.3,93.54,181200.0
2012-11-15 15:35:00,93.57,93.78,93.51,93.78,66000.0,93.57,93.78,93.51,93.78,66000.0
2012-11-15 15:40:00,93.76,94.02,93.75,93.95,128400.0,93.76,94.02,93.75,93.95,128400.0
2012-11-15 15:45:00,93.97,94.1,93.75,93.95,138000.0,93.97,94.1,93.75,93.95,138000.0
2012-11-15 15:50:00,93.99,94.04,93.85,93.89,92400.0,93.99,94.04,93.85,93.89,92400.0
2012-11-15 15:55:00,93.92,94.05,93.81,93.81,174400.0,93.92,94.05,93.81,93.81,174400.0
2012-11-16 09:30:00,94.1,94.29,92.0,92.13,802800.0,94.1,94.29,92.0,92.13,802800.0
2012-11-16 09:35:00,92.21,93.29,92.21,92.74,341400.0,92.21,93.29,92.21,92.74,341400.0
2012-11-16 09:40:00,92.74,93.1,92.15,92.15,244000.0,92.74,93.1,92.15,92.15,244000.0
2012-11-16 09:45:00,92.17,92.8,92.01,92.56,207400.0,92.17,92.8,92.01,92.56,207400.0
2012-11-16 09:50:00,92.6,92.66,91.82,91.85,178400.0,92.6,92.66,91.82,91.85,178400.0
2012-11-16 09:55:00,91.85,92.19,91.81,92.11,206200.0,91.85,92.19,91.81,92.11,206200.0
2012-11-16 10:00:00,92.14,92.39,91.93,92.22,278800.0,92.14,92.39,91.93,92.22,278800.0
2012-11-16 10:05:00,92.14,92.5,92.06,92.42,102400.0,92.14,92.5,92.06,92.42,102400.0
2012-11-16 10:10:00,92.48,92.83,92.36,92.65,264800.0,92.48,92.83,92.36,92.65,264800.0
2012-11-16 10:15:00,92.63,92.78,92.5,92.61,98000.0,92.63,92.78,92.5,92.61,98000.0
2012-11-16 10:20:00,92.61,92.75,92.25,92.36,107200.0,92.61,92.75,92.25,92.36,107200.0
2012-11-16 10:25:00,92.36,92.66,92.25,92.6,189000.0,92.36,92.66,92.25,92.6,189000.0
2012-11-16 10:30:00,92.54,93.18,92.54,92.95,257600.0,92.54,93.18,92.54,92.95,257600.0
2012-11-16 10:35:00,93.0,93.31,92.99,93.23,141000.0,93.0,93.31,92.99,93.23,141000.0
2012-11-16 10:40:00,93.22,93.44,92.87,92.94,130000.0,93.22,93.44,92.87,92.94,130000.0
2012-11-16 10:45:00,92.95,93.22,92.9,93.08,181600.0,92.95,93.22,92.9,93.08,181600.0
2012-11-16 10:50:00,93.07,93.37,93.03,93.29,96800.0,93.07,93.37,93.03,93.29,96800.0
2012-11-16 10:55:00,93.29,93.45,93.13,93.35,84800.0,93.29,93.45,93.13,93.35,84800.0
2012-11-16 11:00:00,93.3,93.7,93.3,93.44,143200.0,93.3,93.7,93.3,93.44,143200.0
2012-11-16 11:05:00,93.48,93.48,93.1,93.33,61000.0,93.48,93.48,93.1,93.33,61000.0
2012-11-16 11:10:00,93.31,93.39,93.15,93.34,79000.0,93.31,93.39,93.15,93.34,79000.0
2012-11-16 11:15:00,93.34,93.56,93.26,93.42,176000.0,93.34,93.56,93.26,93.42,176000.0
2012-11-16 11:20:00,93.38,93.55,93.22,93.39,109800.0,93.38,93.55,93.22,93.39,109800.0
2012-11-16 11:25:00,93.29,93.42,92.92,92.95,114200.0,93.29,93.42,92.92,92.95,114200.0
2012-11-16 11:30:00,92.94,93.2,92.93,93.08,110400.0,92.94,93.2,92.93,93.08,110400.0
2012-11-16 11:35:00,93.12,93.51,93.12,93.34,164000.0,93.12,93.51,93.12,93.34,164000.0
2012-11-16 11:40:00,93.32,93.6,93.2,93.53,239800.0,93.32,93.6,93.2,93.53,239800.0
2012-11-16 11:45:00,93.53,93.9,93.41,93.88,197000.0,93.53,93.9,93.41,93.88,197000.0
2012-11-16 11:50:00,93.89,94.26,93.88,94.03,334000.0,93.89,94.26,93.88,94.03,334000.0
2012-11-16 11:55:00,93.96,94.1,93.74,94.0,191400.0,93.96,94.1,93.74,94.0,191400.0
2012-11-16 12:00:00,94.0,94.18,93.96,94.04,243000.0,94.0,94.18,93.96,94.04,243000.0
2012-11-16 12:05:00,94.01,94.05,93.51,93.64,216000.0,94.01,94.05,93.51,93.64,216000.0
2012-11-16 12:10:00,93.61,93.75,93.45,93.61,213600.0,93.61,93.75,93.45,93.61,213600.0
2012-11-16 12:15:00,93.65,94.08,93.59,94.03,64800.0,93.65,94.08,93.59,94.03,64800.0
2012-11-16 12:20:00,94.08,94.1,93.97,94.0,155000.0,94.08,94.1,93.97,94.0,155000.0
2012-11-16 12:25:00,93.99,94.07,93.97,94.05,142000.0,93.99,94.07,93.97,94.05,142000.0
2012-11-16 12:30:00,94.02,94.08,93.91,94.0,236000.0,94.02,94.08,93.91,94.0,236000.0
2012-11-16 12:35:00,93.92,94.05,93.9,94.0,135400.0,93.92,94.05,93.9,94.0,135400.0
2012-11-16 12:40:00,94.03,94.07,93.92,93.92,228200.0,94.03,94.07,93.92,93.92,228200.0
2012-11-16 12:45:00,93.93,93.99,93.65,93.66,103600.0,93.93,93.99,93.65,93.66,103600.0
2012-11-16 12:50:00,93.74,93.9,93.67,93.83,48000.0,93.74,93.9,93.67,93.83,48000.0
2012-11-16 12:55:00,93.79,93.89,93.67,93.81,81000.0,93.79,93.89,93.67,93.81,81000.0
2012-11-16 13:00:00,93.82,93.88,93.56,93.74,90800.0,93.82,93.88,93.56,93.74,90800.0
2012-11-16 13:05:00,93.73,93.82,93.61,93.67,95400.0,93.73,93.82,93.61,93.67,95400.0
2012-11-16 13:10:00,93.71,93.75,93.42,93.58,50800.0,93.71,93.75,93.42,93.58,50800.0
2012-11-16 13:15:00,93.6,93.67,93.42,93.43,70400.0,93.6,93.67,93.42,93.43,70400.0
2012-11-16 13:20:00,93.48,93.59,93.42,93.5,74200.0,93.48,93.59,93.42,93.5,74200.0
2012-11-16 13:25:00,93.59,93.61,93.49,93.53,56800.0,93.59,93.61,93.49,93.53,56800.0
2012-11-16 13:30:00,93.51,93.56,93.41,93.48,70400.0,93.51,93.56,93.41,93.48,70400.0
2012-11-16 13:35:00,93.43,93.54,93.32,93.37,50000.0,93.43,93.54,93.32,93.37,50000.0
2012-11-16 13:40:00,93.31,93.39,93.29,93.39,29200.0,93.31,93.39,93.29,93.39,29200.0
2012-11-16 13:45:00,93.36,93.39,93.23,93.3,38000.0,93.36,93.39,93.23,93.3,38000.0
2012-11-16 13:50:00,93.28,93.57,93.25,93.47,63800.0,93.28,93.57,93.25,93.47,63800.0
2012-11-16 13:55:00,93.46,93.56,93.44,93.47,70000.0,93.46,93.56,93.44,93.47,70000.0
2012-11-16 14:00:00,93.46,93.54,93.4,93.44,79000.0,93.46,93.54,93.4,93.44,79000.0
2012-11-16 14:05:00,93.42,93.54,93.35,93.4,83800.0,93.42,93.54,93.35,93.4,83800.0
2012-11-16 14:10:00,93.43,93.47,93.25,93.31,33600.0,93.43,93.47,93.25,93.31,33600.0
2012-11-16 14:15:00,93.35,93.36,93.2,93.33,51000.0,93.35,93.36,93.2,93.33,51000.0
2012-11-16 14:20:00,93.32,93.39,93.02,93.11,93600.0,93.32,93.39,93.02,93.11,93600.0
2012-11-16 14:25:00,93.11,93.2,93.05,93.2,31000.0,93.11,93.2,93.05,93.2,31000.0
2012-11-16 14:30:00,93.18,93.28,93.0,93.05,60200.0,93.18,93.28,93.0,93.05,60200.0
2012-11-16 14:35:00,93.04,93.11,92.95,93.11,43400.0,93.04,93.11,92.95,93.11,43400.0
2012-11-16 14:40:00,93.11,93.36,93.08,93.29,48200.0,93.11,93.36,93.08,93.29,48200.0
2012-11-16 14:45:00,93.22,93.47,93.17,93.26,40200.0,93.22,93.47,93.17,93.26,40200.0
2012-11-16 14:50:00,93.23,93.31,93.15,93.27,56400.0,93.23,93.31,93.15,93.27,56400.0
2012-11-16 14:55:00,93.27,93.39,93.19,93.3,60800.0,93.27,93.39,93.19,93.3,60800.0
2012-11-16 15:00:00,93.22,93.22,93.02,93.05,45800.0,93.22,93.22,93.02,93.05,45800.0
2012-11-16 15:05:00,93.06,93.27,93.03,93.23,58800.0,93.06,93.27,93.03,93.23,58800.0
2012-11-16 15:10:00,93.19,93.22,93.03,93.13,103000.0,93.19,93.22,93.03,93.13,103000.0
2012-11-16 15:15:00,93.15,93.27,93.13,93.25,59800.0,93.15,93.27,93.13,93.25,59800.0
2012-11-16 15:20:00,93.26,93.28,93.05,93.14,122200.0,93.26,93.28,93.05,93.14,122200.0
2012-11-16 15:25:00,93.12,93.16,92.99,93.1,90000.0,93.12,93.16,92.99,93.1,90000.0
2012-11-16 15:30:00,93.1,93.2,93.0,93.05,184400.0,93.1,93.2,93.0,93.05,184400.0
2012-11-16 15:35:00,93.06,93.13,93.01,93.08,162400.0,93.06,93.13,93.01,93.08,162400.0
2012-11-16 15:40:00,93.08,93.1,92.84,92.86,195000.0,93.08,93.1,92.84,92.86,195000.0
2012-11-16 15:45:00,92.86,92.91,92.26,92.29,318400.0,92.86,92.91,92.26,92.29,318400.0
2012-11-16 15:50:00,92.29,92.47,92.22,92.29,437000.0,92.29,92.47,92.22,92.29,437000.0
2012-11-16 15:55:00,92.29,92.76,92.29,92.76,469200.0,92.29,92.76,92.29,92.76,469200.0
2012-11-19 09:30:00,94.37,94.8,94.0,94.12,148300.0,94.37,94.8,94.0,94.12,148300.0
2012-11-19 09:35:00,94.01,94.22,93.82,94.0,87100.0,94.01,94.22,93.82,94.0,87100.0
2012-11-19 09:40:00,94.03,94.09,93.39,93.69,115400.0,94.03,94.09,93.39,93.69,115400.0
2012-11-19 09:45:00,93.68,93.7,93.41,93.55,97800.0,93.68,93.7,93.41,93.55,97800.0
2012-11-19 09:50:00,93.59,93.7,93.14,93.47,66500.0,93.59,93.7,93.14,93.47,66500.0
2012-11-19 09:55:00,93.47,93.58,93.0,93.06,59500.0,93.47,93.58,93.0,93.06,59500.0
2012-11-19 10:00:00,93.08,93.28,92.76,93.06,113800.0,93.08,93.28,92.76,93.06,113800.0
2012-11-19 10:05:00,93.07,93.25,92.66,92.68,94400.0,93.07,93.25,92.66,92.68,94400.0
2012-11-19 10:10:00,92.7,92.93,92.63,92.65,68900.0,92.7,92.93,92.63,92.65,68900.0
2012-11-19 10:15:00,92.65,92.73,92.59,92.65,84500.0,92.65,92.73,92.59,92.65,84500.0
2012-11-19 10:20:00,92.66,92.91,92.57,92.6,98600.0,92.66,92.91,92.57,92.6,98600.0
2012-11-19 10:25:00,92.62,92.78,92.55,92.68,58000.0,92.62,92.78,92.55,92.68,58000.0
2012-11-19 10:30:00,92.72,92.75,92.58,92.6,37900.0,92.72,92.75,92.58,92.6,37900.0
2012-11-19 10:35:00,92.59,92.61,92.0,92.19,275600.0,92.59,92.61,92.0,92.19,275600.0
2012-11-19 10:40:00,92.19,92.47,92.15,92.37,55600.0,92.19,92.47,92.15,92.37,55600.0
2012-11-19 10:45:00,92.36,92.51,92.25,92.25,48900.0,92.36,92.51,92.25,92.25,48900.0
2012-11-19 10:50:00,92.28,92.33,92.07,92.13,54300.0,92.28,92.33,92.07,92.13,54300.0
2012-11-19 10:55:00,92.09,92.11,91.98,92.06,85400.0,92.09,92.11,91.98,92.06,85400.0
2012-11-19 11:00:00,92.05,92.18,91.95,92.07,80100.0,92.05,92.18,91.95,92.07,80100.0
2012-11-19 11:05:00,92.02,92.31,91.84,92.31,129400.0,92.02,92.31,91.84,92.31,129400.0
2012-11-19 11:10:00,92.32,92.42,92.15,92.32,90000.0,92.32,92.42,92.15,92.32,90000.0
2012-11-19 11:15:00,92.36,92.47,92.35,92.45,45300.0,92.36,92.47,92.35,92.45,45300.0
2012-11-19 11:20:00,92.39,92.64,92.29,92.49,60100.0,92.39,92.64,92.29,92.49,60100.0
2012-11-19 11:25:00,92.5,92.99,92.5,92.87,76800.0,92.5,92.99,92.5,92.87,76800.0
2012-11-19 11:30:00,92.8,92.96,92.7,92.81,48300.0,92.8,92.96,92.7,92.81,48300.0
2012-11-19 11:35:00,92.8,93.13,92.8,93.06,49900.0,92.8,93.13,92.8,93.06,49900.0
2012-11-19 11:40:00,93.07,93.07,92.61,92.72,82700.0,93.07,93.07,92.61,92.72,82700.0
2012-11-19 11:45:00,92.72,92.73,92.5,92.57,41300.0,92.72,92.73,92.5,92.57,41300.0
2012-11-19 11:50:00,92.58,92.67,92.42,92.47,73800.0,92.58,92.67,92.42,92.47,73800.0
2012-11-19 11:55:00,92.49,92.52,92.23,92.3,57800.0,92.49,92.52,92.23,92.3,57800.0
2012-11-19 12:00:00,92.3,92.67,92.28,92.62,39900.0,92.3,92.67,92.28,92.62,39900.0
2012-11-19 12:05:00,92.66,92.73,92.36,92.39,31700.0,92.66,92.73,92.36,92.39,31700.0
2012-11-19 12:10:00,92.45,92.6,92.36,92.52,47300.0,92.45,92.6,92.36,92.52,47300.0
2012-11-19 12:15:00,92.5,92.53,92.27,92.34,35700.0,92.5,92.53,92.27,92.34,35700.0
2012-11-19 12:20:00,92.32,92.32,92.2,92.2,32100.0,92.32,92.32,92.2,92.2,32100.0
2012-11-19 12:25:00,92.23,92.35,92.17,92.34,27300.0,92.23,92.35,92.17,92.34,27300.0
2012-11-19 12:30:00,92.3,92.35,92.05,92.15,51500.0,92.3,92.35,92.05,92.15,51500.0
2012-11-19 12:35:00,92.14,92.25,92.1,92.23,23100.0,92.14,92.25,92.1,92.23,23100.0
2012-11-19 12:40:00,92.25,92.25,92.01,92.02,41300.0,92.25,92.25,92.01,92.02,41300.0
2012-11-19 12:45:00,92.01,92.12,91.98,92.09,64700.0,92.01,92.12,91.98,92.09,64700.0
2012-11-19 12:50:00,92.09,92.2,92.05,92.08,38800.0,92.09,92.2,92.05,92.08,38800.0
2012-11-19 12:55:00,92.09,92.19,92.0,92.19,54200.0,92.09,92.19,92.0,92.19,54200.0
2012-11-19 13:00:00,92.18,92.19,92.03,92.06,40500.0,92.18,92.19,92.03,92.06,40500.0
2012-11-19 13:05:00,92.09,92.11,92.05,92.08,28800.0,92.09,92.11,92.05,92.08,28800.0
2012-11-19 13:10:00,92.06,92.12,92.05,92.1,33700.0,92.06,92.12,92.05,92.1,33700.0
2012-11-19 13:15:00,92.08,92.11,92.0,92.06,37900.0,92.08,92.11,92.0,92.06,37900.0
2012-11-19 13:20:00,92.09,92.16,92.06,92.12,33300.0,92.09,92.16,92.06,92.12,33300.0
2012-11-19 13:25:00,92.09,92.48,92.09,92.47,56600.0,92.09,92.48,92.09,92.47,56600.0
2012-11-19 13:30:00,92.46,92.56,92.39,92.51,36100.0,92.46,92.56,92.39,92.51,36100.0
2012-11-19 13:35:00,92.51,92.64,92.42,92.61,27500.0,92.51,92.64,92.42,92.61,27500.0
2012-11-19 13:40:00,92.61,92.61,92.49,92.56,28500.0,92.61,92.61,92.49,92.56,28500.0
2012-11-19 13:45:00,92.56,92.56,92.42,92.48,26600.0,92.56,92.56,92.42,92.48,26600.0
2012-11-19 13:50:00,92.48,92.54,92.42,92.48,22000.0,92.48,92.54,92.42,92.48,22000.0
2012-11-19 13:55:00,92.5,92.53,92.33,92.41,33400.0,92.5,92.53,92.33,92.41,33400.0
2012-11-19 14:00:00,92.45,92.55,92.44,92.5,22500.0,92.45,92.55,92.44,92.5,22500.0
2012-11-19 14:05:00,92.51,92.61,92.42,92.46,44500.0,92.51,92.61,92.42,92.46,44500.0
2012-11-19 14:10:00,92.48,92.61,92.43,92.59,39700.0,92.48,92.61,92.43,92.59,39700.0
2012-11-19 14:15:00,92.59,92.59,92.45,92.5,34300.0,92.59,92.59,92.45,92.5,34300.0
2012-11-19 14:20:00,92.52,92.78,92.51,92.78,63900.0,92.52,92.78,92.51,92.78,63900.0
2012-11-19 14:25:00,92.77,92.85,92.65,92.68,48100.0,92.77,92.85,92.65,92.68,48100.0
2012-11-19 14:30:00,92.69,92.7,92.63,92.69,23300.0,92.69,92.7,92.63,92.69,23300.0
2012-11-19 14:35:00,92.7,92.75,92.5,92.62,47500.0,92.7,92.75,92.5,92.62,47500.0
2012-11-19 14:40:00,92.6,92.66,92.56,92.59,52400.0,92.6,92.66,92.56,92.59,52400.0
2012-11-19 14:45:00,92.57,92.63,92.54,92.57,23800.0,92.57,92.63,92.54,92.57,23800.0
2012-11-19 14:50:00,92.62,92.62,92.5,92.5,29600.0,92.62,92.62,92.5,92.5,29600.0
2012-11-19 14:55:00,92.48,92.72,92.43,92.63,39000.0,92.48,92.72,92.43,92.63,39000.0
2012-11-19 15:00:00,92.65,92.71,92.55,92.59,29400.0,92.65,92.71,92.55,92.59,29400.0
2012-11-19 15:05:00,92.6,92.67,92.48,92.58,34900.0,92.6,92.67,92.48,92.58,34900.0
2012-11-19 15:10:00,92.6,92.73,92.57,92.62,41400.0,92.6,92.73,92.57,92.62,41400.0
2012-11-19 15:15:00,92.64,92.67,92.54,92.6,41700.0,92.64,92.67,92.54,92.6,41700.0
2012-11-19 15:20:00,92.62,92.7,92.59,92.66,48000.0,92.62,92.7,92.59,92.66,48000.0
2012-11-19 15:25:00,92.65,92.79,92.64,92.74,78900.0,92.65,92.79,92.64,92.74,78900.0
2012-11-19 15:30:00,92.73,92.82,92.6,92.71,52000.0,92.73,92.82,92.6,92.71,52000.0
2012-11-19 15:35:00,92.73,92.75,92.53,92.63,83800.0,92.73,92.75,92.53,92.63,83800.0
2012-11-19 15:40:00,92.64,92.65,92.46,92.49,77900.0,92.64,92.65,92.46,92.49,77900.0
2012-11-19 15:45:00,92.5,92.55,92.31,92.34,93700.0,92.5,92.55,92.31,92.34,93700.0
2012-11-19 15:50:00,92.34,92.6,92.34,92.49,99700.0,92.34,92.6,92.34,92.49,99700.0
2012-11-19 15:55:00,92.5,92.51,92.4,92.41,177100.0,92.5,92.51,92.4,92.41,177100.0
2012-11-20 09:30:00,92.43,93.17,92.42,92.75,176700.0,92.43,93.17,92.42,92.75,176700.0
2012-11-20 09:35:00,92.78,93.1,92.5,92.84,90100.0,92.78,93.1,92.5,92.84,90100.0
2012-11-20 09:40:00,92.94,93.13,92.6,92.91,176000.0,92.94,93.13,92.6,92.91,176000.0
2012-11-20 09:45:00,92.96,93.3,92.9,93.08,142600.0,92.96,93.3,92.9,93.08,142600.0
2012-11-20 09:50:00,93.07,93.45,92.98,93.37,132900.0,93.07,93.45,92.98,93.37,132900.0
2012-11-20 09:55:00,93.35,93.47,93.04,93.17,133400.0,93.35,93.47,93.04,93.17,133400.0
2012-11-20 10:00:00,93.2,94.18,93.15,94.05,256100.0,93.2,94.18,93.15,94.05,256100.0
2012-11-20 10:05:00,94.05,94.37,93.88,94.2,177600.0,94.05,94.37,93.88,94.2,177600.0
2012-11-20 10:10:00,94.14,94.42,94.04,94.24,116200.0,94.14,94.42,94.04,94.24,116200.0
2012-11-20 10:15:00,94.24,94.65,94.23,94.58,176800.0,94.24,94.65,94.23,94.58,176800.0
2012-11-20 10:20:00,94.51,94.65,94.38,94.51,103100.0,94.51,94.65,94.38,94.51,103100.0
2012-11-20 10:25:00,94.44,94.55,94.25,94.4,89500.0,94.44,94.55,94.25,94.4,89500.0
2012-11-20 10:30:00,94.4,94.75,94.25,94.69,121700.0,94.4,94.75,94.25,94.69,121700.0
2012-11-20 10:35:00,94.73,94.75,94.59,94.67,68500.0,94.73,94.75,94.59,94.67,68500.0
2012-11-20 10:40:00,94.68,94.74,94.38,94.69,91700.0,94.68,94.74,94.38,94.69,91700.0
2012-11-20 10:45:00,94.68,94.94,94.63,94.91,80000.0,94.68,94.94,94.63,94.91,80000.0
2012-11-20 10:50:00,94.89,95.18,94.85,95.06,151800.0,94.89,95.18,94.85,95.06,151800.0
2012-11-20 10:55:00,95.06,95.12,94.97,95.04,85700.0,95.06,95.12,94.97,95.04,85700.0
2012-11-20 11:00:00,95.04,95.09,94.69,94.73,71000.0,95.04,95.09,94.69,94.73,71000.0
2012-11-20 11:05:00,94.74,94.96,94.63,94.81,53300.0,94.74,94.96,94.63,94.81,53300.0
2012-11-20 11:10:00,94.81,94.95,94.51,94.67,42900.0,94.81,94.95,94.51,94.67,42900.0
2012-11-20 11:15:00,94.67,94.86,94.64,94.79,23800.0,94.67,94.86,94.64,94.79,23800.0
2012-11-20 11:20:00,94.82,95.19,94.81,95.18,117900.0,94.82,95.19,94.81,95.18,117900.0
2012-11-20 11:25:00,95.19,95.29,94.85,94.92,67600.0,95.19,95.29,94.85,94.92,67600.0
2012-11-20 11:30:00,94.9,95.23,94.9,95.04,41000.0,94.9,95.23,94.9,95.04,41000.0
2012-11-20 11:35:00,95.07,95.26,95.06,95.14,37000.0,95.07,95.26,95.06,95.14,37000.0
2012-11-20 11:40:00,95.12,95.4,95.09,95.32,75400.0,95.12,95.4,95.09,95.32,75400.0
2012-11-20 11:45:00,95.32,95.39,95.0,95.01,68700.0,95.32,95.39,95.0,95.01,68700.0
2012-11-20 11:50:00,95.06,95.35,95.0,95.34,21700.0,95.06,95.35,95.0,95.34,21700.0
2012-11-20 11:55:00,95.36,95.36,95.0,95.08,31000.0,95.36,95.36,95.0,95.08,31000.0
2012-11-20 12:00:00,95.13,95.26,95.09,95.24,26100.0,95.13,95.26,95.09,95.24,26100.0
2012-11-20 12:05:00,95.24,95.3,95.12,95.14,23600.0,95.24,95.3,95.12,95.14,23600.0
2012-11-20 12:10:00,95.14,95.18,94.85,94.86,45000.0,95.14,95.18,94.85,94.86,45000.0
2012-11-20 12:15:00,94.85,94.85,94.56,94.71,35400.0,94.85,94.85,94.56,94.71,35400.0
2012-11-20 12:20:00,94.73,94.88,94.69,94.75,16100.0,94.73,94.88,94.69,94.75,16100.0
2012-11-20 12:25:00,94.75,94.87,94.72,94.82,11300.0,94.75,94.87,94.72,94.82,11300.0
2012-11-20 12:30:00,94.83,94.87,94.64,94.68,18500.0,94.83,94.87,94.64,94.68,18500.0
2012-11-20 12:35:00,94.68,94.7,94.36,94.49,43300.0,94.68,94.7,94.36,94.49,43300.0
2012-11-20 12:40:00,94.42,94.51,94.31,94.41,19000.0,94.42,94.51,94.31,94.41,19000.0
2012-11-20 12:45:00,94.42,94.57,94.4,94.5,24600.0,94.42,94.57,94.4,94.5,24600.0
2012-11-20 12:50:00,94.52,94.57,94.38,94.5,47400.0,94.52,94.57,94.38,94.5,47400.0
2012-11-20 12:55:00,94.45,94.7,94.41,94.6,30700.0,94.45,94.7,94.41,94.6,30700.0
2012-11-20 13:00:00,94.55,94.63,94.13,94.25,32400.0,94.55,94.63,94.13,94.25,32400.0
2012-11-20 13:05:00,94.25,94.32,94.1,94.12,24600.0,94.25,94.32,94.1,94.12,24600.0
2012-11-20 13:10:00,94.1,94.11,93.91,93.95,60400.0,94.1,94.11,93.91,93.95,60400.0
2012-11-20 13:15:00,93.94,94.12,93.85,93.89,26000.0,93.94,94.12,93.85,93.89,26000.0
2012-11-20 13:20:00,93.89,94.09,93.8,93.86,32200.0,93.89,94.09,93.8,93.86,32200.0
2012-11-20 13:25:00,93.85,93.85,93.45,93.45,44300.0,93.85,93.85,93.45,93.45,44300.0
2012-11-20 13:30:00,93.48,93.85,93.48,93.85,31400.0,93.48,93.85,93.48,93.85,31400.0
2012-11-20 13:35:00,93.83,93.84,93.64,93.79,25300.0,93.83,93.84,93.64,93.79,25300.0
2012-11-20 13:40:00,93.8,93.88,93.55,93.64,52900.0,93.8,93.88,93.55,93.64,52900.0
2012-11-20 13:45:00,93.69,94.0,93.68,93.9,58200.0,93.69,94.0,93.68,93.9,58200.0
2012-11-20 13:50:00,93.93,93.98,93.72,93.88,50800.0,93.93,93.98,93.72,93.88,50800.0
2012-11-20 13:55:00,93.86,94.01,93.84,93.95,37800.0,93.86,94.01,93.84,93.95,37800.0
2012-11-20 14:00:00,93.98,93.99,93.76,93.86,21700.0,93.98,93.99,93.76,93.86,21700.0
2012-11-20 14:05:00,93.83,93.87,93.73,93.75,16000.0,93.83,93.87,93.73,93.75,16000.0
2012-11-20 14:10:00,93.76,93.82,93.7,93.74,31900.0,93.76,93.82,93.7,93.74,31900.0
2012-11-20 14:15:00,93.73,93.94,93.72,93.87,47600.0,93.73,93.94,93.72,93.87,47600.0
2012-11-20 14:20:00,93.87,93.98,93.85,93.96,33300.0,93.87,93.98,93.85,93.96,33300.0
2012-11-20 14:25:00,93.95,94.16,93.94,94.13,58300.0,93.95,94.16,93.94,94.13,58300.0
2012-11-20 14:30:00,94.15,94.17,94.03,94.09,26300.0,94.15,94.17,94.03,94.09,26300.0
2012-11-20 14:35:00,94.12,94.12,94.0,94.08,14300.0,94.12,94.12,94.0,94.08,14300.0
2012-11-20 14:40:00,94.06,94.08,93.9,93.98,31200.0,94.06,94.08,93.9,93.98,31200.0
2012-11-20 14:45:00,93.96,94.03,93.82,93.97,41100.0,93.96,94.03,93.82,93.97,41100.0
2012-11-20 14:50:00,93.98,94.03,93.83,93.92,36200.0,93.98,94.03,93.83,93.92,36200.0
2012-11-20 14:55:00,93.91,93.96,93.81,93.85,41800.0,93.91,93.96,93.81,93.85,41800.0
2012-11-20 15:00:00,93.88,93.98,93.75,93.95,26100.0,93.88,93.98,93.75,93.95,26100.0
2012-11-20 15:05:00,93.94,93.96,93.79,93.93,55800.0,93.94,93.96,93.79,93.93,55800.0
2012-11-20 15:10:00,93.91,93.92,93.78,93.87,22600.0,93.91,93.92,93.78,93.87,22600.0
2012-11-20 15:15:00,93.86,93.91,93.83,93.91,40900.0,93.86,93.91,93.83,93.91,40900.0
2012-11-20 15:20:00,93.94,93.94,93.82,93.88,40800.0,93.94,93.94,93.82,93.88,40800.0
2012-11-20 15:25:00,93.86,93.92,93.8,93.85,35500.0,93.86,93.92,93.8,93.85,35500.0
2012-11-20 15:30:00,93.85,93.96,93.79,93.79,31900.0,93.85,93.96,93.79,93.79,31900.0
2012-11-20 15:35:00,93.83,93.89,93.72,93.82,54500.0,93.83,93.89,93.72,93.82,54500.0
2012-11-20 15:40:00,93.82,93.86,93.76,93.8,34000.0,93.82,93.86,93.76,93.8,34000.0
2012-11-20 15:45:00,93.79,93.88,93.72,93.8,55700.0,93.79,93.88,93.72,93.8,55700.0
2012-11-20 15:50:00,93.81,93.99,93.8,93.99,67900.0,93.81,93.99,93.8,93.99,67900.0
2012-11-20 15:55:00,93.97,94.08,93.89,94.05,107600.0,93.97,94.08,93.89,94.05,107600.0
2012-11-21 09:30:00,94.77,95.0,94.25,94.27,156200.0,94.77,95.0,94.25,94.27,156200.0
2012-11-21 09:35:00,94.27,94.71,93.8,94.3,164900.0,94.27,94.71,93.8,94.3,164900.0
2012-11-21 09:40:00,94.34,94.41,93.91,93.93,84800.0,94.34,94.41,93.91,93.93,84800.0
2012-11-21 09:45:00,93.91,93.91,92.67,92.82,279600.0,93.91,93.91,92.67,92.82,279600.0
2012-11-21 09:50:00,92.81,92.81,92.12,92.3,264400.0,92.81,92.81,92.12,92.3,264400.0
2012-11-21 09:55:00,92.24,92.63,92.23,92.5,112900.0,92.24,92.63,92.23,92.5,112900.0
2012-11-21 10:00:00,92.45,92.51,92.27,92.32,101100.0,92.45,92.51,92.27,92.32,101100.0
2012-11-21 10:05:00,92.32,92.4,91.77,91.9,242700.0,92.32,92.4,91.77,91.9,242700.0
2012-11-21 10:10:00,91.92,92.29,91.88,92.0,110800.0,91.92,92.29,91.88,92.0,110800.0
2012-11-21 10:15:00,91.99,92.05,91.11,91.45,286500.0,91.99,92.05,91.11,91.45,286500.0
2012-11-21 10:20:00,91.44,92.1,91.27,91.5,152400.0,91.44,92.1,91.27,91.5,152400.0
2012-11-21 10:25:00,91.5,91.5,90.55,91.0,292900.0,91.5,91.5,90.55,91.0,292900.0
2012-11-21 10:30:00,91.02,91.28,91.02,91.24,64200.0,91.02,91.28,91.02,91.24,64200.0
2012-11-21 10:35:00,91.25,91.8,91.24,91.36,98300.0,91.25,91.8,91.24,91.36,98300.0
2012-11-21 10:40:00,91.4,91.52,91.11,91.14,69900.0,91.4,91.52,91.11,91.14,69900.0
2012-11-21 10:45:00,91.11,91.26,90.88,91.08,111500.0,91.11,91.26,90.88,91.08,111500.0
2012-11-21 10:50:00,91.03,91.21,90.96,91.1,44400.0,91.03,91.21,90.96,91.1,44400.0
2012-11-21 10:55:00,91.1,91.66,91.04,91.53,95500.0,91.1,91.66,91.04,91.53,95500.0
2012-11-21 11:00:00,91.53,91.6,91.22,91.42,69800.0,91.53,91.6,91.22,91.42,69800.0
2012-11-21 11:05:00,91.4,91.43,91.15,91.23,65800.0,91.4,91.43,91.15,91.23,65800.0
2012-11-21 11:10:00,91.23,91.61,91.21,91.56,44100.0,91.23,91.61,91.21,91.56,44100.0
2012-11-21 11:15:00,91.57,91.65,91.46,91.48,55300.0,91.57,91.65,91.46,91.48,55300.0
2012-11-21 11:20:00,91.51,91.58,91.46,91.5,56500.0,91.51,91.58,91.46,91.5,56500.0
2012-11-21 11:25:00,91.51,91.69,91.47,91.55,93000.0,91.51,91.69,91.47,91.55,93000.0
2012-11-21 11:30:00,91.55,91.86,91.55,91.64,82700.0,91.55,91.86,91.55,91.64,82700.0
2012-11-21 11:35:00,91.7,91.77,91.62,91.72,43300.0,91.7,91.77,91.62,91.72,43300.0
2012-11-21 11:40:00,91.7,91.74,91.64,91.71,20900.0,91.7,91.74,91.64,91.71,20900.0
2012-11-21 11:45:00,91.72,91.78,91.55,91.7,49300.0,91.72,91.78,91.55,91.7,49300.0
2012-11-21 11:50:00,91.74,91.76,91.65,91.66,30500.0,91.74,91.76,91.65,91.66,30500.0
2012-11-21 11:55:00,91.66,91.75,91.64,91.67,37500.0,91.66,91.75,91.64,91.67,37500.0
2012-11-21 12:00:00,91.63,91.68,91.5,91.58,54700.0,91.63,91.68,91.5,91.58,54700.0
2012-11-21 12:05:00,91.59,91.67,91.51,91.58,14000.0,91.59,91.67,91.51,91.58,14000.0
2012-11-21 12:10:00,91.58,91.66,91.55,91.58,22200.0,91.58,91.66,91.55,91.58,22200.0
2012-11-21 12:15:00,91.6,91.61,91.08,91.15,92400.0,91.6,91.61,91.08,91.15,92400.0
2012-11-21 12:20:00,91.15,91.34,91.1,91.26,37700.0,91.15,91.34,91.1,91.26,37700.0
2012-11-21 12:25:00,91.24,91.35,91.16,91.19,30000.0,91.24,91.35,91.16,91.19,30000.0
2012-11-21 12:30:00,91.17,91.39,91.09,91.39,85800.0,91.17,91.39,91.09,91.39,85800.0
2012-11-21 12:35:00,91.39,91.47,91.22,91.27,67500.0,91.39,91.47,91.22,91.27,67500.0
2012-11-21 12:40:00,91.27,91.4,91.23,91.29,35300.0,91.27,91.4,91.23,91.29,35300.0
2012-11-21 12:45:00,91.27,91.31,91.06,91.13,51000.0,91.27,91.31,91.06,91.13,51000.0
2012-11-21 12:50:00,91.11,91.35,91.06,91.24,40100.0,91.11,91.35,91.06,91.24,40100.0
2012-11-21 12:55:00,91.2,91.28,91.17,91.25,20100.0,91.2,91.28,91.17,91.25,20100.0
2012-11-21 13:00:00,91.23,91.27,91.12,91.12,23900.0,91.23,91.27,91.12,91.12,23900.0
2012-11-21 13:05:00,91.12,91.33,91.09,91.26,30500.0,91.12,91.33,91.09,91.26,30500.0
2012-11-21 13:10:00,91.27,91.53,91.24,91.45,78000.0,91.27,91.53,91.24,91.45,78000.0
2012-11-21 13:15:00,91.43,91.51,91.34,91.45,32000.0,91.43,91.51,91.34,91.45,32000.0
2012-11-21 13:20:00,91.45,91.46,91.24,91.27,22600.0,91.45,91.46,91.24,91.27,22600.0
2012-11-21 13:25:00,91.29,91.35,91.23,91.28,21200.0,91.29,91.35,91.23,91.28,21200.0
2012-11-21 13:30:00,91.3,91.35,91.26,91.33,18500.0,91.3,91.35,91.26,91.33,18500.0
2012-11-21 13:35:00,91.33,91.5,91.25,91.49,26900.0,91.33,91.5,91.25,91.49,26900.0
2012-11-21 13:40:00,91.49,91.56,91.35,91.49,24100.0,91.49,91.56,91.35,91.49,24100.0
2012-11-21 13:45:00,91.53,91.68,91.48,91.6,70400.0,91.53,91.68,91.48,91.6,70400.0
2012-11-21 13:50:00,91.56,91.67,91.56,91.65,22200.0,91.56,91.67,91.56,91.65,22200.0
2012-11-21 13:55:00,91.65,91.67,91.45,91.5,30100.0,91.65,91.67,91.45,91.5,30100.0
2012-11-21 14:00:00,91.5,91.66,91.5,91.66,19200.0,91.5,91.66,91.5,91.66,19200.0
2012-11-21 14:05:00,91.65,91.72,91.58,91.7,29400.0,91.65,91.72,91.58,91.7,29400.0
2012-11-21 14:10:00,91.71,91.8,91.68,91.8,22100.0,91.71,91.8,91.68,91.8,22100.0
2012-11-21 14:15:00,91.76,92.05,91.76,92.0,104700.0,91.76,92.05,91.76,92.0,104700.0
2012-11-21 14:20:00,91.99,92.18,91.98,92.12,34100.0,91.99,92.18,91.98,92.12,34100.0
2012-11-21 14:25:00,92.12,92.68,92.12,92.68,149600.0,92.12,92.68,92.12,92.68,149600.0
2012-11-21 14:30:00,92.67,92.95,92.5,92.79,132300.0,92.67,92.95,92.5,92.79,132300.0
2012-11-21 14:35:00,92.79,93.13,92.79,93.07,118600.0,92.79,93.13,92.79,93.07,118600.0
2012-11-21 14:40:00,93.06,93.1,92.9,92.91,58500.0,93.06,93.1,92.9,92.91,58500.0
2012-11-21 14:45:00,92.91,93.05,92.9,93.04,60000.0,92.91,93.05,92.9,93.04,60000.0
2012-11-21 14:50:00,93.0,93.08,92.99,93.05,73800.0,93.0,93.08,92.99,93.05,73800.0
2012-11-21 14:55:00,93.05,93.18,92.92,92.99,98600.0,93.05,93.18,92.92,92.99,98600.0
2012-11-21 15:00:00,92.98,93.09,92.94,92.98,88200.0,92.98,93.09,92.94,92.98,88200.0
2012-11-21 15:05:00,92.98,92.98,92.79,92.8,54700.0,92.98,92.98,92.79,92.8,54700.0
2012-11-21 15:10:00,92.82,92.95,92.76,92.81,106700.0,92.82,92.95,92.76,92.81,106700.0
2012-11-21 15:15:00,92.81,92.9,92.64,92.85,58800.0,92.81,92.9,92.64,92.85,58800.0
2012-11-21 15:20:00,92.81,92.84,92.68,92.69,69400.0,92.81,92.84,92.68,92.69,69400.0
2012-11-21 15:25:00,92.69,92.8,92.65,92.76,59500.0,92.69,92.8,92.65,92.76,59500.0
2012-11-21 15:30:00,92.74,92.8,92.7,92.76,52500.0,92.74,92.8,92.7,92.76,52500.0
2012-11-21 15:35:00,92.79,92.85,92.77,92.84,77600.0,92.79,92.85,92.77,92.84,77600.0
2012-11-21 15:40:00,92.84,92.95,92.82,92.86,63600.0,92.84,92.95,92.82,92.86,63600.0
2012-11-21 15:45:00,92.86,93.0,92.83,92.95,68700.0,92.86,93.0,92.83,92.95,68700.0
2012-11-21 15:50:00,92.95,93.23,92.91,93.19,125600.0,92.95,93.23,92.91,93.19,125600.0
2012-11-21 15:55:00,93.16,93.26,93.09,93.24,205800.0,93.16,93.26,93.09,93.24,205800.0
2012-11-23 09:30:00,94.82,94.84,94.0,94.45,203600.0,94.82,94.84,94.0,94.45,203600.0
2012-11-23 09:35:00,94.47,94.81,94.38,94.68,161800.0,94.47,94.81,94.38,94.68,161800.0
2012-11-23 09:40:00,94.67,94.96,94.31,94.66,157700.0,94.67,94.96,94.31,94.66,157700.0
2012-11-23 09:45:00,94.64,95.84,94.62,95.67,278600.0,94.64,95.84,94.62,95.67,278600.0
2012-11-23 09:50:00,95.67,95.75,95.15,95.7,161400.0,95.67,95.75,95.15,95.7,161400.0
2012-11-23 09:55:00,95.66,96.05,95.61,96.02,203900.0,95.66,96.05,95.61,96.02,203900.0
2012-11-23 10:00:00,96.01,96.14,95.8,96.05,188900.0,96.01,96.14,95.8,96.05,188900.0
2012-11-23 10:05:00,96.07,96.15,95.57,95.93,184600.0,96.07,96.15,95.57,95.93,184600.0
2012-11-23 10:10:00,95.94,96.0,95.7,95.93,94700.0,95.94,96.0,95.7,95.93,94700.0
2012-11-23 10:15:00,95.98,96.07,95.87,95.95,117500.0,95.98,96.07,95.87,95.95,117500.0
2012-11-23 10:20:00,95.96,96.15,95.86,95.96,151200.0,95.96,96.15,95.86,95.96,151200.0
2012-11-23 10:25:00,96.01,96.13,95.9,96.02,107500.0,96.01,96.13,95.9,96.02,107500.0
2012-11-23 10:30:00,96.05,96.1,96.0,96.02,70200.0,96.05,96.1,96.0,96.02,70200.0
2012-11-23 10:35:00,96.03,96.09,95.86,95.99,91500.0,96.03,96.09,95.86,95.99,91500.0
2012-11-23 10:40:00,95.99,96.03,95.85,95.89,92500.0,95.99,96.03,95.85,95.89,92500.0
2012-11-23 10:45:00,95.91,96.05,95.9,96.02,60300.0,95.91,96.05,95.9,96.02,60300.0
2012-11-23 10:50:00,96.0,96.48,95.97,96.33,154100.0,96.0,96.48,95.97,96.33,154100.0
2012-11-23 10:55:00,96.31,96.4,96.21,96.29,95700.0,96.31,96.4,96.21,96.29,95700.0
2012-11-23 11:00:00,96.26,96.45,96.23,96.35,61500.0,96.26,96.45,96.23,96.35,61500.0
2012-11-23 11:05:00,96.33,96.36,96.25,96.3,52900.0,96.33,96.36,96.25,96.3,52900.0
2012-11-23 11:10:00,96.3,96.66,96.27,96.66,67500.0,96.3,96.66,96.27,96.66,67500.0
2012-11-23 11:15:00,96.63,96.97,96.62,96.96,110200.0,96.63,96.97,96.62,96.96,110200.0
2012-11-23 11:20:00,96.95,97.41,96.92,97.09,203600.0,96.95,97.41,96.92,97.09,203600.0
2012-11-23 11:25:00,97.12,97.26,96.93,96.98,112800.0,97.12,97.26,96.93,96.98,112800.0
2012-11-23 11:30:00,96.92,97.0,96.8,96.84,83000.0,96.92,97.0,96.8,96.84,83000.0
2012-11-23 11:35:00,96.85,96.85,96.59,96.62,71100.0,96.85,96.85,96.59,96.62,71100.0
2012-11-23 11:40:00,96.62,96.71,96.49,96.5,61500.0,96.62,96.71,96.49,96.5,61500.0
2012-11-23 11:45:00,96.5,96.6,96.45,96.56,69200.0,96.5,96.6,96.45,96.56,69200.0
2012-11-23 11:50:00,96.56,96.58,96.46,96.46,49600.0,96.56,96.58,96.46,96.46,49600.0
2012-11-23 11:55:00,96.46,96.47,96.15,96.32,69600.0,96.46,96.47,96.15,96.32,69600.0
2012-11-23 12:00:00,96.33,96.58,96.31,96.41,51600.0,96.33,96.58,96.31,96.41,51600.0
2012-11-23 12:05:00,96.36,96.41,96.31,96.37,38400.0,96.36,96.41,96.31,96.37,38400.0
2012-11-23 12:10:00,96.37,96.38,96.09,96.09,53800.0,96.37,96.38,96.09,96.09,53800.0
2012-11-23 12:15:00,96.09,96.26,96.06,96.25,65600.0,96.09,96.26,96.06,96.25,65600.0
2012-11-23 12:20:00,96.25,96.33,96.1,96.31,61900.0,96.25,96.33,96.1,96.31,61900.0
2012-11-23 12:25:00,96.29,96.5,96.25,96.5,54800.0,96.29,96.5,96.25,96.5,54800.0
2012-11-23 12:30:00,96.5,96.5,96.38,96.49,63100.0,96.5,96.5,96.38,96.49,63100.0
2012-11-23 12:35:00,96.49,96.68,96.46,96.62,65100.0,96.49,96.68,96.46,96.62,65100.0
2012-11-23 12:40:00,96.61,96.65,96.5,96.61,56900.0,96.61,96.65,96.5,96.61,56900.0
2012-11-23 12:45:00,96.61,96.66,96.13,96.19,72000.0,96.61,96.66,96.13,96.19,72000.0
2012-11-23 12:50:00,96.19,96.3,96.1,96.25,108100.0,96.19,96.3,96.1,96.25,108100.0
2012-11-23 12:55:00,96.26,96.44,96.22,96.27,150900.0,96.26,96.44,96.22,96.27,150900.0
2012-11-26 09:30:00,96.76,96.76,95.01,95.11,362900.0,96.76,96.76,95.01,95.11,362900.0
2012-11-26 09:35:00,95.08,95.26,94.35,94.71,161800.0,95.08,95.26,94.35,94.71,161800.0
2012-11-26 09:40:00,94.65,95.26,94.4,95.07,142400.0,94.65,95.26,94.4,95.07,142400.0
2012-11-26 09:45:00,95.06,95.19,94.81,95.08,72200.0,95.06,95.19,94.81,95.08,72200.0
2012-11-26 09:50:00,95.07,95.7,95.03,95.47,69300.0,95.07,95.7,95.03,95.47,69300.0
2012-11-26 09:55:00,95.46,95.51,95.03,95.33,53200.0,95.46,95.51,95.03,95.33,53200.0
2012-11-26 10:00:00,95.34,95.91,95.28,95.62,73700.0,95.34,95.91,95.28,95.62,73700.0
2012-11-26 10:05:00,95.63,95.65,95.29,95.46,37000.0,95.63,95.65,95.29,95.46,37000.0
2012-11-26 10:10:00,95.45,95.61,95.21,95.22,93600.0,95.45,95.61,95.21,95.22,93600.0
2012-11-26 10:15:00,95.22,95.22,94.96,95.07,36400.0,95.22,95.22,94.96,95.07,36400.0
2012-11-26 10:20:00,95.1,95.19,94.95,95.01,44200.0,95.1,95.19,94.95,95.01,44200.0
2012-11-26 10:25:00,95.0,95.13,94.96,94.96,44200.0,95.0,95.13,94.96,94.96,44200.0
2012-11-26 10:30:00,94.98,95.01,94.7,94.76,62100.0,94.98,95.01,94.7,94.76,62100.0
2012-11-26 10:35:00,94.72,94.96,94.71,94.89,34500.0,94.72,94.96,94.71,94.89,34500.0
2012-11-26 10:40:00,94.91,94.91,94.62,94.62,66000.0,94.91,94.91,94.62,94.62,66000.0
2012-11-26 10:45:00,94.61,94.76,94.57,94.66,41300.0,94.61,94.76,94.57,94.66,41300.0
2012-11-26 10:50:00,94.63,94.78,94.62,94.65,32700.0,94.63,94.78,94.62,94.65,32700.0
2012-11-26 10:55:00,94.65,94.85,94.56,94.61,46000.0,94.65,94.85,94.56,94.61,46000.0
2012-11-26 11:00:00,94.61,94.81,94.58,94.72,33800.0,94.61,94.81,94.58,94.72,33800.0
2012-11-26 11:05:00,94.73,94.77,94.65,94.76,28600.0,94.73,94.77,94.65,94.76,28600.0
2012-11-26 11:10:00,94.77,94.77,94.6,94.68,44800.0,94.77,94.77,94.6,94.68,44800.0
2012-11-26 11:15:00,94.63,94.84,94.61,94.78,17100.0,94.63,94.84,94.61,94.78,17100.0
2012-11-26 11:20:00,94.77,94.81,94.69,94.7,17300.0,94.77,94.81,94.69,94.7,17300.0
2012-11-26 11:25:00,94.71,95.15,94.68,95.08,55300.0,94.71,95.15,94.68,95.08,55300.0
2012-11-26 11:30:00,95.01,95.07,94.82,94.94,39100.0,95.01,95.07,94.82,94.94,39100.0
2012-11-26 11:35:00,94.91,95.03,94.85,95.01,44300.0,94.91,95.03,94.85,95.01,44300.0
2012-11-26 11:40:00,95.02,95.4,95.01,95.24,47700.0,95.02,95.4,95.01,95.24,47700.0
2012-11-26 11:45:00,95.21,95.45,95.17,95.3,24600.0,95.21,95.45,95.17,95.3,24600.0
2012-11-26 11:50:00,95.29,95.35,95.01,95.07,42900.0,95.29,95.35,95.01,95.07,42900.0
2012-11-26 11:55:00,95.01,95.15,95.0,95.04,29600.0,95.01,95.15,95.0,95.04,29600.0
2012-11-26 12:00:00,95.04,95.25,95.02,95.08,26300.0,95.04,95.25,95.02,95.08,26300.0
2012-11-26 12:05:00,95.08,95.18,95.06,95.18,17100.0,95.08,95.18,95.06,95.18,17100.0
2012-11-26 12:10:00,95.16,95.25,95.13,95.16,18000.0,95.16,95.25,95.13,95.16,18000.0
2012-11-26 12:15:00,95.19,95.24,95.05,95.12,39200.0,95.19,95.24,95.05,95.12,39200.0
2012-11-26 12:20:00,95.12,95.17,95.07,95.15,41100.0,95.12,95.17,95.07,95.15,41100.0
2012-11-26 12:25:00,95.15,95.28,95.15,95.25,32000.0,95.15,95.28,95.15,95.25,32000.0
2012-11-26 12:30:00,95.25,95.36,95.19,95.23,23200.0,95.25,95.36,95.19,95.23,23200.0
2012-11-26 12:35:00,95.23,95.3,95.08,95.25,39000.0,95.23,95.3,95.08,95.25,39000.0
2012-11-26 12:40:00,95.31,95.57,95.29,95.44,31300.0,95.31,95.57,95.29,95.44,31300.0
2012-11-26 12:45:00,95.44,95.51,95.3,95.49,22700.0,95.44,95.51,95.3,95.49,22700.0
2012-11-26 12:50:00,95.45,95.6,95.37,95.58,39800.0,95.45,95.6,95.37,95.58,39800.0
2012-11-26 12:55:00,95.53,95.56,95.4,95.53,24700.0,95.53,95.56,95.4,95.53,24700.0
2012-11-26 13:00:00,95.53,95.55,95.46,95.51,19300.0,95.53,95.55,95.46,95.51,19300.0
2012-11-26 13:05:00,95.55,95.65,95.51,95.63,30300.0,95.55,95.65,95.51,95.63,30300.0
2012-11-26 13:10:00,95.59,95.67,95.48,95.55,26600.0,95.59,95.67,95.48,95.55,26600.0
2012-11-26 13:15:00,95.53,95.75,95.52,95.62,60800.0,95.53,95.75,95.52,95.62,60800.0
2012-11-26 13:20:00,95.61,95.7,95.46,95.62,34100.0,95.61,95.7,95.46,95.62,34100.0
2012-11-26 13:25:00,95.63,95.7,95.54,95.7,12800.0,95.63,95.7,95.54,95.7,12800.0
2012-11-26 13:30:00,95.7,95.8,95.57,95.57,56200.0,95.7,95.8,95.57,95.57,56200.0
2012-11-26 13:35:00,95.61,95.68,95.5,95.5,42200.0,95.61,95.68,95.5,95.5,42200.0
2012-11-26 13:40:00,95.55,95.58,95.42,95.53,29100.0,95.55,95.58,95.42,95.53,29100.0
2012-11-26 13:45:00,95.55,95.55,95.35,95.41,40000.0,95.55,95.55,95.35,95.41,40000.0
2012-11-26 13:50:00,95.42,95.53,95.37,95.51,41300.0,95.42,95.53,95.37,95.51,41300.0
2012-11-26 13:55:00,95.51,95.55,95.36,95.36,21200.0,95.51,95.55,95.36,95.36,21200.0
2012-11-26 14:00:00,95.39,95.39,95.07,95.13,42200.0,95.39,95.39,95.07,95.13,42200.0
2012-11-26 14:05:00,95.15,95.34,95.14,95.28,23900.0,95.15,95.34,95.14,95.28,23900.0
2012-11-26 14:10:00,95.29,95.29,95.1,95.2,37900.0,95.29,95.29,95.1,95.2,37900.0
2012-11-26 14:15:00,95.2,95.26,95.16,95.18,27500.0,95.2,95.26,95.16,95.18,27500.0
2012-11-26 14:20:00,95.24,95.26,95.11,95.13,28300.0,95.24,95.26,95.11,95.13,28300.0
2012-11-26 14:25:00,95.12,95.21,94.94,95.01,43500.0,95.12,95.21,94.94,95.01,43500.0
2012-11-26 14:30:00,94.96,95.2,94.96,95.09,30800.0,94.96,95.2,94.96,95.09,30800.0
2012-11-26 14:35:00,95.15,95.15,95.0,95.1,47200.0,95.15,95.15,95.0,95.1,47200.0
2012-11-26 14:40:00,95.1,95.13,95.01,95.07,27500.0,95.1,95.13,95.01,95.07,27500.0
2012-11-26 14:45:00,95.02,95.16,95.02,95.09,24000.0,95.02,95.16,95.02,95.09,24000.0
2012-11-26 14:50:00,95.11,95.55,95.11,95.39,42600.0,95.11,95.55,95.11,95.39,42600.0
2012-11-26 14:55:00,95.4,95.42,95.27,95.27,40300.0,95.4,95.42,95.27,95.27,40300.0
2012-11-26 15:00:00,95.26,95.39,95.2,95.27,25300.0,95.26,95.39,95.2,95.27,25300.0
2012-11-26 15:05:00,95.26,95.4,95.26,95.28,26200.0,95.26,95.4,95.26,95.28,26200.0
2012-11-26 15:10:00,95.28,95.33,95.23,95.27,23000.0,95.28,95.33,95.23,95.27,23000.0
2012-11-26 15:15:00,95.23,95.27,95.18,95.25,38900.0,95.23,95.27,95.18,95.25,38900.0
2012-11-26 15:20:00,95.23,95.55,95.22,95.45,59000.0,95.23,95.55,95.22,95.45,59000.0
2012-11-26 15:25:00,95.45,95.6,95.31,95.47,42500.0,95.45,95.6,95.31,95.47,42500.0
2012-11-26 15:30:00,95.48,95.48,95.22,95.28,46700.0,95.48,95.48,95.22,95.28,46700.0
2012-11-26 15:35:00,95.26,95.43,95.26,95.37,60900.0,95.26,95.43,95.26,95.37,60900.0
2012-11-26 15:40:00,95.35,95.45,95.31,95.38,33700.0,95.35,95.45,95.31,95.38,33700.0
2012-11-26 15:45:00,95.39,95.49,95.35,95.47,54200.0,95.39,95.49,95.35,95.47,54200.0
2012-11-26 15:50:00,95.44,95.48,95.32,95.33,73300.0,95.44,95.48,95.32,95.33,73300.0
2012-11-26 15:55:00,95.35,95.5,95.33,95.49,107100.0,95.35,95.5,95.33,95.49,107100.0
2012-11-27 09:30:00,95.12,95.45,94.56,94.94,165000.0,95.12,95.45,94.56,94.94,165000.0
2012-11-27 09:35:00,94.99,94.99,94.53,94.72,81100.0,94.99,94.99,94.53,94.72,81100.0
2012-11-27 09:40:00,94.72,95.0,94.6,94.7,74000.0,94.72,95.0,94.6,94.7,74000.0
2012-11-27 09:45:00,94.7,95.35,94.64,95.26,76400.0,94.7,95.35,94.64,95.26,76400.0
2012-11-27 09:50:00,95.23,95.58,94.99,95.32,74200.0,95.23,95.58,94.99,95.32,74200.0
2012-11-27 09:55:00,95.27,95.27,94.72,95.15,45200.0,95.27,95.27,94.72,95.15,45200.0
2012-11-27 10:00:00,95.14,95.23,94.75,94.91,51500.0,95.14,95.23,94.75,94.91,51500.0
2012-11-27 10:05:00,94.84,95.29,94.7,95.12,59900.0,94.84,95.29,94.7,95.12,59900.0
2012-11-27 10:10:00,95.1,95.18,94.89,94.98,38300.0,95.1,95.18,94.89,94.98,38300.0
2012-11-27 10:15:00,94.97,95.17,94.89,95.12,81100.0,94.97,95.17,94.89,95.12,81100.0
2012-11-27 10:20:00,95.07,95.12,94.9,94.99,54000.0,95.07,95.12,94.9,94.99,54000.0
2012-11-27 10:25:00,94.98,95.15,94.94,95.06,44200.0,94.98,95.15,94.94,95.06,44200.0
2012-11-27 10:30:00,95.04,95.34,95.0,95.28,70700.0,95.04,95.34,95.0,95.28,70700.0
2012-11-27 10:35:00,95.23,95.3,94.91,94.99,29200.0,95.23,95.3,94.91,94.99,29200.0
2012-11-27 10:40:00,95.01,95.05,94.9,94.97,36000.0,95.01,95.05,94.9,94.97,36000.0
2012-11-27 10:45:00,94.98,95.26,94.92,95.15,41100.0,94.98,95.26,94.92,95.15,41100.0
2012-11-27 10:50:00,95.13,95.22,95.08,95.16,33100.0,95.13,95.22,95.08,95.16,33100.0
2012-11-27 10:55:00,95.14,95.14,94.96,94.99,9700.0,95.14,95.14,94.96,94.99,9700.0
2012-11-27 11:00:00,95.0,95.11,94.97,95.09,14300.0,95.0,95.11,94.97,95.09,14300.0
2012-11-27 11:05:00,95.1,95.27,95.08,95.23,25600.0,95.1,95.27,95.08,95.23,25600.0
2012-11-27 11:10:00,95.19,95.31,95.12,95.14,32500.0,95.19,95.31,95.12,95.14,32500.0
2012-11-27 11:15:00,95.16,95.19,95.09,95.13,23800.0,95.16,95.19,95.09,95.13,23800.0
2012-11-27 11:20:00,95.12,95.29,95.06,95.14,18500.0,95.12,95.29,95.06,95.14,18500.0
2012-11-27 11:25:00,95.1,95.18,95.06,95.11,30300.0,95.1,95.18,95.06,95.11,30300.0
2012-11-27 11:30:00,95.11,95.12,95.02,95.05,23400.0,95.11,95.12,95.02,95.05,23400.0
2012-11-27 11:35:00,95.05,95.28,95.05,95.24,9300.0,95.05,95.28,95.05,95.24,9300.0
2012-11-27 11:40:00,95.28,95.3,95.1,95.19,20900.0,95.28,95.3,95.1,95.19,20900.0
2012-11-27 11:45:00,95.2,95.22,95.08,95.08,48300.0,95.2,95.22,95.08,95.08,48300.0
2012-11-27 11:50:00,95.08,95.19,95.08,95.15,7900.0,95.08,95.19,95.08,95.15,7900.0
2012-11-27 11:55:00,95.14,95.26,95.09,95.21,41600.0,95.14,95.26,95.09,95.21,41600.0
2012-11-27 12:00:00,95.22,95.3,95.18,95.29,18700.0,95.22,95.3,95.18,95.29,18700.0
2012-11-27 12:05:00,95.26,95.29,95.2,95.2,22500.0,95.26,95.29,95.2,95.2,22500.0
2012-11-27 12:10:00,95.21,95.26,95.11,95.11,21600.0,95.21,95.26,95.11,95.11,21600.0
2012-11-27 12:15:00,95.13,95.19,95.07,95.1,14900.0,95.13,95.19,95.07,95.1,14900.0
2012-11-27 12:20:00,95.11,95.3,95.1,95.29,20100.0,95.11,95.3,95.1,95.29,20100.0
2012-11-27 12:25:00,95.28,95.28,95.14,95.15,7100.0,95.28,95.28,95.14,95.15,7100.0
2012-11-27 12:30:00,95.15,95.17,95.06,95.1,53800.0,95.15,95.17,95.06,95.1,53800.0
2012-11-27 12:35:00,95.1,95.15,95.04,95.15,26300.0,95.1,95.15,95.04,95.15,26300.0
2012-11-27 12:40:00,95.17,95.21,95.1,95.14,13300.0,95.17,95.21,95.1,95.14,13300.0
2012-11-27 12:45:00,95.14,95.3,95.13,95.26,24500.0,95.14,95.3,95.13,95.26,24500.0
2012-11-27 12:50:00,95.22,95.25,95.13,95.14,10600.0,95.22,95.25,95.13,95.14,10600.0
2012-11-27 12:55:00,95.15,95.21,95.11,95.17,55100.0,95.15,95.21,95.11,95.17,55100.0
2012-11-27 13:00:00,95.2,95.25,95.11,95.19,22400.0,95.2,95.25,95.11,95.19,22400.0
2012-11-27 13:05:00,95.2,95.24,95.17,95.18,9600.0,95.2,95.24,95.17,95.18,9600.0
2012-11-27 13:10:00,95.24,95.26,95.16,95.16,19800.0,95.24,95.26,95.16,95.16,19800.0
2012-11-27 13:15:00,95.18,95.21,95.1,95.12,22700.0,95.18,95.21,95.1,95.12,22700.0
2012-11-27 13:20:00,95.11,95.14,95.0,95.06,28800.0,95.11,95.14,95.0,95.06,28800.0
2012-11-27 13:25:00,95.05,95.13,95.0,95.13,22600.0,95.05,95.13,95.0,95.13,22600.0
2012-11-27 13:30:00,95.09,95.1,94.94,95.0,22500.0,95.09,95.1,94.94,95.0,22500.0
2012-11-27 13:35:00,94.98,95.03,94.93,94.94,40600.0,94.98,95.03,94.93,94.94,40600.0
2012-11-27 13:40:00,94.94,95.07,94.8,95.05,62800.0,94.94,95.07,94.8,95.05,62800.0
2012-11-27 13:45:00,95.0,95.03,94.8,94.89,21400.0,95.0,95.03,94.8,94.89,21400.0
2012-11-27 13:50:00,94.89,94.9,94.7,94.74,29600.0,94.89,94.9,94.7,94.74,29600.0
2012-11-27 13:55:00,94.74,94.85,94.7,94.76,24800.0,94.74,94.85,94.7,94.76,24800.0
2012-11-27 14:00:00,94.76,94.81,94.66,94.71,59100.0,94.76,94.81,94.66,94.71,59100.0
2012-11-27 14:05:00,94.74,94.89,94.71,94.77,37000.0,94.74,94.89,94.71,94.77,37000.0
2012-11-27 14:10:00,94.78,94.88,94.77,94.8,20100.0,94.78,94.88,94.77,94.8,20100.0
2012-11-27 14:15:00,94.81,94.85,94.75,94.82,17400.0,94.81,94.85,94.75,94.82,17400.0
2012-11-27 14:20:00,94.82,94.84,94.64,94.69,64100.0,94.82,94.84,94.64,94.69,64100.0
2012-11-27 14:25:00,94.69,94.72,94.6,94.61,55700.0,94.69,94.72,94.6,94.61,55700.0
2012-11-27 14:30:00,94.6,94.68,94.53,94.59,53900.0,94.6,94.68,94.53,94.59,53900.0
2012-11-27 14:35:00,94.55,94.61,94.5,94.59,64600.0,94.55,94.61,94.5,94.59,64600.0
2012-11-27 14:40:00,94.55,94.79,94.55,94.6,40300.0,94.55,94.79,94.55,94.6,40300.0
2012-11-27 14:45:00,94.61,94.69,94.55,94.61,38000.0,94.61,94.69,94.55,94.61,38000.0
2012-11-27 14:50:00,94.61,94.78,94.56,94.71,55600.0,94.61,94.78,94.56,94.71,55600.0
2012-11-27 14:55:00,94.68,94.87,94.68,94.82,68200.0,94.68,94.87,94.68,94.82,68200.0
2012-11-27 15:00:00,94.82,94.85,94.8,94.84,27500.0,94.82,94.85,94.8,94.84,27500.0
2012-11-27 15:05:00,94.82,94.87,94.72,94.85,17900.0,94.82,94.87,94.72,94.85,17900.0
2012-11-27 15:10:00,94.86,94.89,94.64,94.64,35200.0,94.86,94.89,94.64,94.64,35200.0
2012-11-27 15:15:00,94.7,94.85,94.55,94.8,47200.0,94.7,94.85,94.55,94.8,47200.0
2012-11-27 15:20:00,94.84,94.85,94.5,94.74,75000.0,94.84,94.85,94.5,94.74,75000.0
2012-11-27 15:25:00,94.73,94.78,94.66,94.75,39200.0,94.73,94.78,94.66,94.75,39200.0
2012-11-27 15:30:00,94.77,94.81,94.69,94.69,36700.0,94.77,94.81,94.69,94.69,36700.0
2012-11-27 15:35:00,94.69,94.69,94.57,94.58,34200.0,94.69,94.69,94.57,94.58,34200.0
2012-11-27 15:40:00,94.57,94.7,94.5,94.68,41700.0,94.57,94.7,94.5,94.68,41700.0
2012-11-27 15:45:00,94.67,94.79,94.51,94.69,41400.0,94.67,94.79,94.51,94.69,41400.0
2012-11-27 15:50:00,94.71,94.78,94.58,94.59,65400.0,94.71,94.78,94.58,94.59,65400.0
2012-11-27 15:55:00,94.58,94.6,94.45,94.53,129900.0,94.58,94.6,94.45,94.53,129900.0
2012-11-28 09:30:00,94.24,94.24,93.6,93.99,303000.0,94.24,94.24,93.6,93.99,303000.0
2012-11-28 09:35:00,93.99,94.02,93.65,93.75,155000.0,93.99,94.02,93.65,93.75,155000.0
2012-11-28 09:40:00,93.71,93.84,93.54,93.6,171800.0,93.71,93.84,93.54,93.6,171800.0
2012-11-28 09:45:00,93.6,93.74,93.39,93.52,218600.0,93.6,93.74,93.39,93.52,218600.0
2012-11-28 09:50:00,93.53,94.19,93.53,94.15,202800.0,93.53,94.19,93.53,94.15,202800.0
2012-11-28 09:55:00,94.17,94.25,93.83,94.17,131600.0,94.17,94.25,93.83,94.17,131600.0
2012-11-28 10:00:00,94.19,94.47,93.83,93.87,143600.0,94.19,94.47,93.83,93.87,143600.0
2012-11-28 10:05:00,93.86,94.2,93.72,94.01,156200.0,93.86,94.2,93.72,94.01,156200.0
2012-11-28 10:10:00,94.01,94.42,94.01,94.37,111800.0,94.01,94.42,94.01,94.37,111800.0
2012-11-28 10:15:00,94.33,94.5,94.26,94.46,81000.0,94.33,94.5,94.26,94.46,81000.0
2012-11-28 10:20:00,94.39,94.95,94.37,94.77,88600.0,94.39,94.95,94.37,94.77,88600.0
2012-11-28 10:25:00,94.77,94.78,94.53,94.61,58000.0,94.77,94.78,94.53,94.61,58000.0
2012-11-28 10:30:00,94.61,94.69,94.53,94.6,58200.0,94.61,94.69,94.53,94.6,58200.0
2012-11-28 10:35:00,94.58,94.97,94.47,94.8,115800.0,94.58,94.97,94.47,94.8,115800.0
2012-11-28 10:40:00,94.8,94.8,94.35,94.42,77000.0,94.8,94.8,94.35,94.42,77000.0
2012-11-28 10:45:00,94.42,94.5,94.23,94.42,77000.0,94.42,94.5,94.23,94.42,77000.0
2012-11-28 10:50:00,94.4,94.49,94.08,94.28,129000.0,94.4,94.49,94.08,94.28,129000.0
2012-11-28 10:55:00,94.27,94.47,94.24,94.46,66200.0,94.27,94.47,94.24,94.46,66200.0
2012-11-28 11:00:00,94.52,94.66,94.34,94.55,100200.0,94.52,94.66,94.34,94.55,100200.0
2012-11-28 11:05:00,94.51,94.68,94.46,94.63,54400.0,94.51,94.68,94.46,94.63,54400.0
2012-11-28 11:10:00,94.67,94.69,94.51,94.58,98000.0,94.67,94.69,94.51,94.58,98000.0
2012-11-28 11:15:00,94.58,94.63,94.44,94.6,67200.0,94.58,94.63,94.44,94.6,67200.0
2012-11-28 11:20:00,94.59,94.62,94.41,94.46,93800.0,94.59,94.62,94.41,94.46,93800.0
2012-11-28 11:25:00,94.45,94.45,94.15,94.26,130800.0,94.45,94.45,94.15,94.26,130800.0
2012-11-28 11:30:00,94.3,94.34,94.2,94.32,39500.0,94.3,94.34,94.2,94.32,39500.0
2012-11-28 11:35:00,94.34,94.55,94.3,94.46,118200.0,94.34,94.55,94.3,94.46,118200.0
2012-11-28 11:40:00,94.5,94.6,94.42,94.52,59200.0,94.5,94.6,94.42,94.52,59200.0
2012-11-28 11:45:00,94.51,94.53,94.31,94.31,48600.0,94.51,94.53,94.31,94.31,48600.0
2012-11-28 11:50:00,94.38,94.53,94.34,94.34,37200.0,94.38,94.53,94.34,94.34,37200.0
2012-11-28 11:55:00,94.34,94.41,94.32,94.34,26000.0,94.34,94.41,94.32,94.34,26000.0
2012-11-28 12:00:00,94.35,94.38,94.17,94.26,30800.0,94.35,94.38,94.17,94.26,30800.0
2012-11-28 12:05:00,94.27,94.49,94.19,94.48,55400.0,94.27,94.49,94.19,94.48,55400.0
2012-11-28 12:10:00,94.45,94.68,94.4,94.57,61800.0,94.45,94.68,94.4,94.57,61800.0
2012-11-28 12:15:00,94.57,94.87,94.54,94.67,66800.0,94.57,94.87,94.54,94.67,66800.0
2012-11-28 12:20:00,94.68,94.83,94.68,94.77,24400.0,94.68,94.83,94.68,94.77,24400.0
2012-11-28 12:25:00,94.78,94.87,94.69,94.69,63200.0,94.78,94.87,94.69,94.69,63200.0
2012-11-28 12:30:00,94.66,94.73,94.5,94.66,72000.0,94.66,94.73,94.5,94.66,72000.0
2012-11-28 12:35:00,94.61,94.83,94.58,94.77,75000.0,94.61,94.83,94.58,94.77,75000.0
2012-11-28 12:40:00,94.74,94.79,94.58,94.6,36600.0,94.74,94.79,94.58,94.6,36600.0
2012-11-28 12:45:00,94.59,94.69,94.52,94.54,48000.0,94.59,94.69,94.52,94.54,48000.0
2012-11-28 12:50:00,94.55,94.66,94.48,94.6,34200.0,94.55,94.66,94.48,94.6,34200.0
2012-11-28 12:55:00,94.66,94.76,94.58,94.61,58200.0,94.66,94.76,94.58,94.61,58200.0
2012-11-28 13:00:00,94.65,94.67,94.5,94.54,52800.0,94.65,94.67,94.5,94.54,52800.0
2012-11-28 13:05:00,94.57,94.58,94.43,94.45,33000.0,94.57,94.58,94.43,94.45,33000.0
2012-11-28 13:10:00,94.45,94.64,94.44,94.64,19200.0,94.45,94.64,94.44,94.64,19200.0
2012-11-28 13:15:00,94.69,94.73,94.64,94.67,26000.0,94.69,94.73,94.64,94.67,26000.0
2012-11-28 13:20:00,94.67,94.8,94.64,94.8,30600.0,94.67,94.8,94.64,94.8,30600.0
2012-11-28 13:25:00,94.79,94.82,94.57,94.81,60400.0,94.79,94.82,94.57,94.81,60400.0
2012-11-28 13:30:00,94.81,94.87,94.72,94.83,30000.0,94.81,94.87,94.72,94.83,30000.0
2012-11-28 13:35:00,94.84,94.88,94.7,94.77,75000.0,94.84,94.88,94.7,94.77,75000.0
2012-11-28 13:40:00,94.78,94.85,94.65,94.65,70400.0,94.78,94.85,94.65,94.65,70400.0
2012-11-28 13:45:00,94.65,94.8,94.65,94.78,43000.0,94.65,94.8,94.65,94.78,43000.0
2012-11-28 13:50:00,94.8,94.92,94.79,94.81,43200.0,94.8,94.92,94.79,94.81,43200.0
2012-11-28 13:55:00,94.81,94.83,94.77,94.77,33400.0,94.81,94.83,94.77,94.77,33400.0
2012-11-28 14:00:00,94.76,94.82,94.65,94.67,54200.0,94.76,94.82,94.65,94.67,54200.0
2012-11-28 14:05:00,94.7,94.79,94.58,94.77,22600.0,94.7,94.79,94.58,94.77,22600.0
2012-11-28 14:10:00,94.76,94.8,94.62,94.77,39000.0,94.76,94.8,94.62,94.77,39000.0
2012-11-28 14:15:00,94.8,94.9,94.74,94.87,123600.0,94.8,94.9,94.74,94.87,123600.0
2012-11-28 14:20:00,94.82,94.88,94.8,94.87,40600.0,94.82,94.88,94.8,94.87,40600.0
2012-11-28 14:25:00,94.84,94.93,94.8,94.93,32800.0,94.84,94.93,94.8,94.93,32800.0
2012-11-28 14:30:00,94.91,95.19,94.88,95.16,128800.0,94.91,95.19,94.88,95.16,128800.0
2012-11-28 14:35:00,95.14,95.37,95.11,95.31,79400.0,95.14,95.37,95.11,95.31,79400.0
2012-11-28 14:40:00,95.3,95.45,95.25,95.39,103800.0,95.3,95.45,95.25,95.39,103800.0
2012-11-28 14:45:00,95.36,95.39,95.23,95.39,30800.0,95.36,95.39,95.23,95.39,30800.0
2012-11-28 14:50:00,95.31,95.4,95.26,95.35,50400.0,95.31,95.4,95.26,95.35,50400.0
2012-11-28 14:55:00,95.35,95.45,95.32,95.4,88000.0,95.35,95.45,95.32,95.4,88000.0
2012-11-28 15:00:00,95.38,95.45,95.36,95.36,58400.0,95.38,95.45,95.36,95.36,58400.0
2012-11-28 15:05:00,95.38,95.46,95.29,95.43,61800.0,95.38,95.46,95.29,95.43,61800.0
2012-11-28 15:10:00,95.43,95.57,95.4,95.54,107200.0,95.43,95.57,95.4,95.54,107200.0
2012-11-28 15:15:00,95.53,95.68,95.49,95.58,103200.0,95.53,95.68,95.49,95.58,103200.0
2012-11-28 15:20:00,95.6,95.77,95.6,95.67,90800.0,95.6,95.77,95.6,95.67,90800.0
2012-11-28 15:25:00,95.68,95.95,95.67,95.95,141000.0,95.68,95.95,95.67,95.95,141000.0
2012-11-28 15:30:00,95.95,96.28,95.94,96.2,230000.0,95.95,96.28,95.94,96.2,230000.0
2012-11-28 15:35:00,96.28,96.34,95.86,95.94,204800.0,96.28,96.34,95.86,95.94,204800.0
2012-11-28 15:40:00,95.96,96.03,95.89,96.0,72400.0,95.96,96.03,95.89,96.0,72400.0
2012-11-28 15:45:00,96.0,96.09,95.79,95.84,97200.0,96.0,96.09,95.79,95.84,97200.0
2012-11-28 15:50:00,95.86,95.94,95.77,95.77,111000.0,95.86,95.94,95.77,95.77,111000.0
2012-11-28 15:55:00,95.77,95.87,95.77,95.81,221400.0,95.77,95.87,95.77,95.81,221400.0
2012-11-29 09:30:00,96.69,96.7,95.6,95.61,183500.0,96.69,96.7,95.6,95.61,183500.0
2012-11-29 09:35:00,95.6,96.0,95.58,95.65,145800.0,95.6,96.0,95.58,95.65,145800.0
2012-11-29 09:40:00,95.62,95.78,95.14,95.66,108800.0,95.62,95.78,95.14,95.66,108800.0
2012-11-29 09:45:00,95.71,95.73,95.26,95.36,100300.0,95.71,95.73,95.26,95.36,100300.0
2012-11-29 09:50:00,95.46,96.0,95.37,95.7,88000.0,95.46,96.0,95.37,95.7,88000.0
2012-11-29 09:55:00,95.76,96.26,95.6,96.21,146200.0,95.76,96.26,95.6,96.21,146200.0
2012-11-29 10:00:00,96.23,96.46,96.11,96.17,124500.0,96.23,96.46,96.11,96.17,124500.0
2012-11-29 10:05:00,96.17,96.58,96.16,96.37,96000.0,96.17,96.58,96.16,96.37,96000.0
2012-11-29 10:10:00,96.37,96.7,96.37,96.65,138100.0,96.37,96.7,96.37,96.65,138100.0
2012-11-29 10:15:00,96.65,96.74,96.45,96.57,87800.0,96.65,96.74,96.45,96.57,87800.0
2012-11-29 10:20:00,96.56,96.68,96.49,96.61,61300.0,96.56,96.68,96.49,96.61,61300.0
2012-11-29 10:25:00,96.62,96.94,96.6,96.85,74200.0,96.62,96.94,96.6,96.85,74200.0
2012-11-29 10:30:00,96.85,96.87,96.46,96.67,52600.0,96.85,96.87,96.46,96.67,52600.0
2012-11-29 10:35:00,96.68,96.77,96.44,96.6,57500.0,96.68,96.77,96.44,96.6,57500.0
2012-11-29 10:40:00,96.57,96.76,96.5,96.57,46400.0,96.57,96.76,96.5,96.57,46400.0
2012-11-29 10:45:00,96.57,96.71,96.55,96.71,35100.0,96.57,96.71,96.55,96.71,35100.0
2012-11-29 10:50:00,96.72,96.85,96.66,96.85,29100.0,96.72,96.85,96.66,96.85,29100.0
2012-11-29 10:55:00,96.85,96.85,96.54,96.64,32400.0,96.85,96.85,96.54,96.64,32400.0
2012-11-29 11:00:00,96.63,96.69,96.3,96.42,75000.0,96.63,96.69,96.3,96.42,75000.0
2012-11-29 11:05:00,96.43,96.66,96.38,96.6,32200.0,96.43,96.66,96.38,96.6,32200.0
2012-11-29 11:10:00,96.62,96.69,96.57,96.58,24600.0,96.62,96.69,96.57,96.58,24600.0
2012-11-29 11:15:00,96.58,96.62,96.33,96.39,37700.0,96.58,96.62,96.33,96.39,37700.0
2012-11-29 11:20:00,96.39,96.41,96.22,96.35,43300.0,96.39,96.41,96.22,96.35,43300.0
2012-11-29 11:25:00,96.34,96.5,96.28,96.46,23200.0,96.34,96.5,96.28,96.46,23200.0
2012-11-29 11:30:00,96.5,96.65,96.46,96.58,39400.0,96.5,96.65,96.46,96.58,39400.0
2012-11-29 11:35:00,96.57,96.68,96.43,96.6,42000.0,96.57,96.68,96.43,96.6,42000.0
2012-11-29 11:40:00,96.61,96.69,96.2,96.34,107800.0,96.61,96.69,96.2,96.34,107800.0
2012-11-29 11:45:00,96.4,96.59,96.34,96.59,62100.0,96.4,96.59,96.34,96.59,62100.0
2012-11-29 11:50:00,96.6,96.75,96.55,96.68,50100.0,96.6,96.75,96.55,96.68,50100.0
2012-11-29 11:55:00,96.74,96.76,96.54,96.61,23200.0,96.74,96.76,96.54,96.61,23200.0
2012-11-29 12:00:00,96.63,96.68,96.5,96.55,35900.0,96.63,96.68,96.5,96.55,35900.0
2012-11-29 12:05:00,96.59,96.65,96.42,96.61,44900.0,96.59,96.65,96.42,96.61,44900.0
2012-11-29 12:10:00,96.61,96.71,96.54,96.6,48800.0,96.61,96.71,96.54,96.6,48800.0
2012-11-29 12:15:00,96.62,96.67,96.53,96.64,43200.0,96.62,96.67,96.53,96.64,43200.0
2012-11-29 12:20:00,96.63,96.7,96.6,96.68,28800.0,96.63,96.7,96.6,96.68,28800.0
2012-11-29 12:25:00,96.68,96.8,96.64,96.74,53700.0,96.68,96.8,96.64,96.74,53700.0
2012-11-29 12:30:00,96.75,96.94,96.73,96.94,31800.0,96.75,96.94,96.73,96.94,31800.0
2012-11-29 12:35:00,96.94,96.96,96.84,96.94,35400.0,96.94,96.96,96.84,96.94,35400.0
2012-11-29 12:40:00,96.94,96.99,96.88,96.95,22500.0,96.94,96.99,96.88,96.95,22500.0
2012-11-29 12:45:00,96.95,96.96,96.82,96.93,39900.0,96.95,96.96,96.82,96.93,39900.0
2012-11-29 12:50:00,96.93,96.94,96.78,96.86,44800.0,96.93,96.94,96.78,96.86,44800.0
2012-11-29 12:55:00,96.87,97.19,96.83,97.18,117100.0,96.87,97.19,96.83,97.18,117100.0
2012-11-29 13:00:00,97.16,97.34,97.08,97.27,68800.0,97.16,97.34,97.08,97.27,68800.0
2012-11-29 13:05:00,97.27,97.31,97.16,97.28,20300.0,97.27,97.31,97.16,97.28,20300.0
2012-11-29 13:10:00,97.26,97.37,97.04,97.22,42800.0,97.26,97.37,97.04,97.22,42800.0
2012-11-29 13:15:00,97.16,97.29,97.16,97.28,28300.0,97.16,97.29,97.16,97.28,28300.0
2012-11-29 13:20:00,97.28,97.53,97.25,97.48,77000.0,97.28,97.53,97.25,97.48,77000.0
2012-11-29 13:25:00,97.52,97.8,97.45,97.77,92100.0,97.52,97.8,97.45,97.77,92100.0
2012-11-29 13:30:00,97.79,98.27,97.67,98.27,124400.0,97.79,98.27,97.67,98.27,124400.0
2012-11-29 13:35:00,98.27,98.38,97.82,98.26,135500.0,98.27,98.38,97.82,98.26,135500.0
2012-11-29 13:40:00,98.28,98.3,98.0,98.06,47800.0,98.28,98.3,98.0,98.06,47800.0
2012-11-29 13:45:00,98.04,98.15,98.0,98.14,42800.0,98.04,98.15,98.0,98.14,42800.0
2012-11-29 13:50:00,98.05,98.2,97.96,98.2,37700.0,98.05,98.2,97.96,98.2,37700.0
2012-11-29 13:55:00,98.17,98.19,97.96,98.04,57800.0,98.17,98.19,97.96,98.04,57800.0
2012-11-29 14:00:00,98.01,98.11,97.96,98.03,34800.0,98.01,98.11,97.96,98.03,34800.0
2012-11-29 14:05:00,98.03,98.15,97.98,98.01,50300.0,98.03,98.15,97.98,98.01,50300.0
2012-11-29 14:10:00,98.01,98.07,97.93,98.01,58300.0,98.01,98.07,97.93,98.01,58300.0
2012-11-29 14:15:00,98.02,98.1,97.99,98.01,35100.0,98.02,98.1,97.99,98.01,35100.0
2012-11-29 14:20:00,98.01,98.23,98.0,98.08,44200.0,98.01,98.23,98.0,98.08,44200.0
2012-11-29 14:25:00,98.08,98.22,98.05,98.19,62700.0,98.08,98.22,98.05,98.19,62700.0
2012-11-29 14:30:00,98.17,98.3,98.11,98.2,30000.0,98.17,98.3,98.11,98.2,30000.0
2012-11-29 14:35:00,98.26,98.37,98.22,98.33,38200.0,98.26,98.37,98.22,98.33,38200.0
2012-11-29 14:40:00,98.31,98.4,98.25,98.36,50200.0,98.31,98.4,98.25,98.36,50200.0
2012-11-29 14:45:00,98.35,98.63,98.29,98.45,68700.0,98.35,98.63,98.29,98.45,68700.0
2012-11-29 14:50:00,98.49,98.51,98.25,98.31,45400.0,98.49,98.51,98.25,98.31,45400.0
2012-11-29 14:55:00,98.33,98.6,98.3,98.47,78600.0,98.33,98.6,98.3,98.47,78600.0
2012-11-29 15:00:00,98.44,98.53,98.36,98.49,61700.0,98.44,98.53,98.36,98.49,61700.0
2012-11-29 15:05:00,98.49,98.88,98.4,98.62,135100.0,98.49,98.88,98.4,98.62,135100.0
2012-11-29 15:10:00,98.64,98.86,98.63,98.72,103500.0,98.64,98.86,98.63,98.72,103500.0
2012-11-29 15:15:00,98.74,99.17,98.73,99.09,187700.0,98.74,99.17,98.73,99.09,187700.0
2012-11-29 15:20:00,99.09,99.16,98.92,99.12,99700.0,99.09,99.16,98.92,99.12,99700.0
2012-11-29 15:25:00,99.13,99.34,98.97,99.05,142000.0,99.13,99.34,98.97,99.05,142000.0
2012-11-29 15:30:00,99.04,99.33,99.0,99.15,147100.0,99.04,99.33,99.0,99.15,147100.0
2012-11-29 15:35:00,99.18,99.25,99.06,99.21,83500.0,99.18,99.25,99.06,99.21,83500.0
2012-11-29 15:40:00,99.23,99.4,99.17,99.37,123300.0,99.23,99.4,99.17,99.37,123300.0
2012-11-29 15:45:00,99.37,99.39,99.07,99.15,117800.0,99.37,99.39,99.07,99.15,117800.0
2012-11-29 15:50:00,99.15,99.15,98.88,99.0,182800.0,99.15,99.15,98.88,99.0,182800.0
2012-11-29 15:55:00,99.0,99.09,98.95,99.0,194500.0,99.0,99.09,98.95,99.0,194500.0
2012-11-30 09:30:00,98.75,99.31,98.5,98.57,205500.0,98.75,99.31,98.5,98.57,205500.0
2012-11-30 09:35:00,98.51,98.95,98.12,98.75,152600.0,98.51,98.95,98.12,98.75,152600.0
2012-11-30 09:40:00,98.72,98.81,98.46,98.71,86400.0,98.72,98.81,98.46,98.71,86400.0
2012-11-30 09:45:00,98.62,98.66,98.16,98.4,83400.0,98.62,98.66,98.16,98.4,83400.0
2012-11-30 09:50:00,98.31,98.42,98.13,98.28,72400.0,98.31,98.42,98.13,98.28,72400.0
2012-11-30 09:55:00,98.28,98.54,98.2,98.38,82600.0,98.28,98.54,98.2,98.38,82600.0
2012-11-30 10:00:00,98.53,98.73,97.99,98.0,105900.0,98.53,98.73,97.99,98.0,105900.0
2012-11-30 10:05:00,98.0,98.1,97.64,97.98,103100.0,98.0,98.1,97.64,97.98,103100.0
2012-11-30 10:10:00,97.95,97.95,97.25,97.59,153800.0,97.95,97.95,97.25,97.59,153800.0
2012-11-30 10:15:00,97.6,97.75,97.5,97.6,85000.0,97.6,97.75,97.5,97.6,85000.0
2012-11-30 10:20:00,97.66,98.1,97.64,97.87,56100.0,97.66,98.1,97.64,97.87,56100.0
2012-11-30 10:25:00,97.88,98.06,97.77,97.94,73700.0,97.88,98.06,97.77,97.94,73700.0
2012-11-30 10:30:00,97.95,97.95,97.56,97.62,51900.0,97.95,97.95,97.56,97.62,51900.0
2012-11-30 10:35:00,97.63,97.69,97.5,97.57,26300.0,97.63,97.69,97.5,97.57,26300.0
2012-11-30 10:40:00,97.57,97.67,97.43,97.62,59200.0,97.57,97.67,97.43,97.62,59200.0
2012-11-30 10:45:00,97.64,97.67,97.35,97.35,41700.0,97.64,97.67,97.35,97.35,41700.0
2012-11-30 10:50:00,97.36,97.36,97.1,97.16,54200.0,97.36,97.36,97.1,97.16,54200.0
2012-11-30 10:55:00,97.15,97.2,96.9,96.99,91000.0,97.15,97.2,96.9,96.99,91000.0
2012-11-30 11:00:00,96.99,97.08,96.93,97.04,37700.0,96.99,97.08,96.93,97.04,37700.0
2012-11-30 11:05:00,97.01,97.09,96.94,97.01,46800.0,97.01,97.09,96.94,97.01,46800.0
2012-11-30 11:10:00,97.1,97.1,96.92,96.92,31200.0,97.1,97.1,96.92,96.92,31200.0
2012-11-30 11:15:00,96.92,96.95,96.7,96.72,54300.0,96.92,96.95,96.7,96.72,54300.0
2012-11-30 11:20:00,96.75,96.98,96.71,96.86,35500.0,96.75,96.98,96.71,96.86,35500.0
2012-11-30 11:25:00,96.87,96.94,96.78,96.79,44800.0,96.87,96.94,96.78,96.79,44800.0
2012-11-30 11:30:00,96.8,96.92,96.77,96.77,29500.0,96.8,96.92,96.77,96.77,29500.0
2012-11-30 11:35:00,96.78,96.89,96.75,96.87,44200.0,96.78,96.89,96.75,96.87,44200.0
2012-11-30 11:40:00,96.86,96.9,96.82,96.87,58600.0,96.86,96.9,96.82,96.87,58600.0
2012-11-30 11:45:00,96.85,97.17,96.84,96.9,68200.0,96.85,97.17,96.84,96.9,68200.0
2012-11-30 11:50:00,96.92,96.96,96.85,96.91,36300.0,96.92,96.96,96.85,96.91,36300.0
2012-11-30 11:55:00,96.9,97.04,96.85,97.03,46800.0,96.9,97.04,96.85,97.03,46800.0
2012-11-30 12:00:00,97.09,97.13,96.93,97.1,39000.0,97.09,97.13,96.93,97.1,39000.0
2012-11-30 12:05:00,97.12,97.3,97.06,97.23,36400.0,97.12,97.3,97.06,97.23,36400.0
2012-11-30 12:10:00,97.22,97.32,97.15,97.32,26600.0,97.22,97.32,97.15,97.32,26600.0
2012-11-30 12:15:00,97.27,97.29,97.06,97.06,22000.0,97.27,97.29,97.06,97.06,22000.0
2012-11-30 12:20:00,97.1,97.25,97.02,97.2,25200.0,97.1,97.25,97.02,97.2,25200.0
2012-11-30 12:25:00,97.19,97.25,97.07,97.14,27500.0,97.19,97.25,97.07,97.14,27500.0
2012-11-30 12:30:00,97.15,97.28,97.07,97.18,21100.0,97.15,97.28,97.07,97.18,21100.0
2012-11-30 12:35:00,97.14,97.21,97.06,97.14,14100.0,97.14,97.21,97.06,97.14,14100.0
2012-11-30 12:40:00,97.16,97.18,97.08,97.09,23800.0,97.16,97.18,97.08,97.09,23800.0
2012-11-30 12:45:00,97.08,97.11,97.03,97.11,13300.0,97.08,97.11,97.03,97.11,13300.0
2012-11-30 12:50:00,97.1,97.13,96.9,96.91,31600.0,97.1,97.13,96.9,96.91,31600.0
2012-11-30 12:55:00,96.91,96.92,96.8,96.83,28400.0,96.91,96.92,96.8,96.83,28400.0
2012-11-30 13:00:00,96.85,96.85,96.64,96.71,33000.0,96.85,96.85,96.64,96.71,33000.0
2012-11-30 13:05:00,96.73,96.73,96.65,96.67,21000.0,96.73,96.73,96.65,96.67,21000.0
2012-11-30 13:10:00,96.65,96.83,96.65,96.78,25800.0,96.65,96.83,96.65,96.78,25800.0
2012-11-30 13:15:00,96.79,96.83,96.74,96.74,12300.0,96.79,96.83,96.74,96.74,12300.0
2012-11-30 13:20:00,96.73,96.76,96.68,96.73,15900.0,96.73,96.76,96.68,96.73,15900.0
2012-11-30 13:25:00,96.7,96.73,96.59,96.64,37800.0,96.7,96.73,96.59,96.64,37800.0
2012-11-30 13:30:00,96.63,96.77,96.63,96.65,24000.0,96.63,96.77,96.63,96.65,24000.0
2012-11-30 13:35:00,96.69,96.7,96.53,96.53,50600.0,96.69,96.7,96.53,96.53,50600.0
2012-11-30 13:40:00,96.53,96.59,96.46,96.55,68300.0,96.53,96.59,96.46,96.55,68300.0
2012-11-30 13:45:00,96.54,96.6,96.48,96.55,26800.0,96.54,96.6,96.48,96.55,26800.0
2012-11-30 13:50:00,96.55,96.7,96.53,96.57,22000.0,96.55,96.7,96.53,96.57,22000.0
2012-11-30 13:55:00,96.56,96.57,96.25,96.25,63500.0,96.56,96.57,96.25,96.25,63500.0
2012-11-30 14:00:00,96.26,96.32,96.0,96.12,136800.0,96.26,96.32,96.0,96.12,136800.0
2012-11-30 14:05:00,96.08,96.09,95.9,96.0,69400.0,96.08,96.09,95.9,96.0,69400.0
2012-11-30 14:10:00,96.0,96.02,95.8,95.86,44300.0,96.0,96.02,95.8,95.86,44300.0
2012-11-30 14:15:00,95.86,95.95,95.77,95.91,35900.0,95.86,95.95,95.77,95.91,35900.0
2012-11-30 14:20:00,95.88,96.05,95.85,95.97,58600.0,95.88,96.05,95.85,95.97,58600.0
2012-11-30 14:25:00,95.98,96.14,95.9,96.09,33200.0,95.98,96.14,95.9,96.09,33200.0
2012-11-30 14:30:00,96.1,96.1,95.92,95.93,37500.0,96.1,96.1,95.92,95.93,37500.0
2012-11-30 14:35:00,95.94,95.96,95.67,95.74,41200.0,95.94,95.96,95.67,95.74,41200.0
2012-11-30 14:40:00,95.75,95.95,95.75,95.93,15400.0,95.75,95.95,95.75,95.93,15400.0
2012-11-30 14:45:00,95.93,95.98,95.73,95.73,58200.0,95.93,95.98,95.73,95.73,58200.0
2012-11-30 14:50:00,95.73,95.8,95.68,95.71,30600.0,95.73,95.8,95.68,95.71,30600.0
2012-11-30 14:55:00,95.72,95.84,95.69,95.83,30900.0,95.72,95.84,95.69,95.83,30900.0
2012-11-30 15:00:00,95.79,95.82,95.3,95.31,84100.0,95.79,95.82,95.3,95.31,84100.0
2012-11-30 15:05:00,95.32,95.49,95.28,95.36,67100.0,95.32,95.49,95.28,95.36,67100.0
2012-11-30 15:10:00,95.39,95.71,95.39,95.66,59100.0,95.39,95.71,95.39,95.66,59100.0
2012-11-30 15:15:00,95.68,95.85,95.64,95.75,52300.0,95.68,95.85,95.64,95.75,52300.0
2012-11-30 15:20:00,95.73,95.97,95.7,95.79,66800.0,95.73,95.97,95.7,95.79,66800.0
2012-11-30 15:25:00,95.79,95.94,95.69,95.94,82100.0,95.79,95.94,95.69,95.94,82100.0
2012-11-30 15:30:00,95.94,96.08,95.84,96.06,74800.0,95.94,96.08,95.84,96.06,74800.0
2012-11-30 15:35:00,96.04,96.17,96.0,96.12,47000.0,96.04,96.17,96.0,96.12,47000.0
2012-11-30 15:40:00,96.15,96.17,96.0,96.1,67400.0,96.15,96.17,96.0,96.1,67400.0
2012-11-30 15:45:00,96.11,96.27,96.08,96.24,65200.0,96.11,96.27,96.08,96.24,65200.0
2012-11-30 15:50:00,96.25,96.5,96.17,96.5,76900.0,96.25,96.5,96.17,96.5,76900.0
2012-11-30 15:55:00,96.5,96.5,96.3,96.34,109100.0,96.5,96.5,96.3,96.34,109100.0
2012-12-03 09:30:00,96.93,97.8,96.85,96.98,169600.0,96.93,97.8,96.85,96.98,169600.0
2012-12-03 09:35:00,97.03,97.09,96.5,96.62,142300.0,97.03,97.09,96.5,96.62,142300.0
2012-12-03 09:40:00,96.63,97.09,96.53,97.07,115400.0,96.63,97.09,96.53,97.07,115400.0
2012-12-03 09:45:00,97.0,97.25,96.81,96.89,141000.0,97.0,97.25,96.81,96.89,141000.0
2012-12-03 09:50:00,96.89,97.09,96.82,97.07,106400.0,96.89,97.09,96.82,97.07,106400.0
2012-12-03 09:55:00,97.06,97.16,96.81,96.89,84100.0,97.06,97.16,96.81,96.89,84100.0
2012-12-03 10:00:00,96.82,97.32,96.74,97.03,109200.0,96.82,97.32,96.74,97.03,109200.0
2012-12-03 10:05:00,97.02,97.21,96.9,97.02,83700.0,97.02,97.21,96.9,97.02,83700.0
2012-12-03 10:10:00,96.98,97.29,96.96,97.15,168800.0,96.98,97.29,96.96,97.15,168800.0
2012-12-03 10:15:00,97.16,97.3,97.14,97.2,84600.0,97.16,97.3,97.14,97.2,84600.0
2012-12-03 10:20:00,97.2,97.31,97.2,97.26,81900.0,97.2,97.31,97.2,97.26,81900.0
2012-12-03 10:25:00,97.26,97.29,97.12,97.15,40200.0,97.26,97.29,97.12,97.15,40200.0
2012-12-03 10:30:00,97.19,97.25,97.09,97.19,28900.0,97.19,97.25,97.09,97.19,28900.0
2012-12-03 10:35:00,97.2,97.29,97.15,97.2,45200.0,97.2,97.29,97.15,97.2,45200.0
2012-12-03 10:40:00,97.2,97.35,97.16,97.26,52500.0,97.2,97.35,97.16,97.26,52500.0
2012-12-03 10:45:00,97.26,97.55,97.25,97.49,63400.0,97.26,97.55,97.25,97.49,63400.0
2012-12-03 10:50:00,97.42,97.5,97.29,97.35,65400.0,97.42,97.5,97.29,97.35,65400.0
2012-12-03 10:55:00,97.34,97.5,97.24,97.39,70400.0,97.34,97.5,97.24,97.39,70400.0
2012-12-03 11:00:00,97.4,97.43,97.32,97.33,15300.0,97.4,97.43,97.32,97.33,15300.0
2012-12-03 11:05:00,97.39,97.5,97.35,97.49,37500.0,97.39,97.5,97.35,97.49,37500.0
2012-12-03 11:10:00,97.49,97.54,97.31,97.47,47800.0,97.49,97.54,97.31,97.47,47800.0
2012-12-03 11:15:00,97.47,97.5,97.42,97.48,21600.0,97.47,97.5,97.42,97.48,21600.0
2012-12-03 11:20:00,97.47,97.66,97.46,97.55,27700.0,97.47,97.66,97.46,97.55,27700.0
2012-12-03 11:25:00,97.52,97.6,97.51,97.55,34900.0,97.52,97.6,97.51,97.55,34900.0
2012-12-03 11:30:00,97.55,97.72,97.53,97.67,48900.0,97.55,97.72,97.53,97.67,48900.0
2012-12-03 11:35:00,97.71,97.72,97.51,97.64,21300.0,97.71,97.72,97.51,97.64,21300.0
2012-12-03 11:40:00,97.62,97.69,97.6,97.65,55700.0,97.62,97.69,97.6,97.65,55700.0
2012-12-03 11:45:00,97.63,97.7,97.55,97.7,47600.0,97.63,97.7,97.55,97.7,47600.0
2012-12-03 11:50:00,97.7,97.76,97.56,97.65,25200.0,97.7,97.76,97.56,97.65,25200.0
2012-12-03 11:55:00,97.68,97.74,97.62,97.74,33100.0,97.68,97.74,97.62,97.74,33100.0
2012-12-03 12:00:00,97.69,97.75,97.56,97.74,43600.0,97.69,97.75,97.56,97.74,43600.0
2012-12-03 12:05:00,97.75,97.75,97.57,97.59,37700.0,97.75,97.75,97.57,97.59,37700.0
2012-12-03 12:10:00,97.58,97.69,97.14,97.28,131700.0,97.58,97.69,97.14,97.28,131700.0
2012-12-03 12:15:00,97.28,97.37,97.2,97.33,35700.0,97.28,97.37,97.2,97.33,35700.0
2012-12-03 12:20:00,97.29,97.62,97.29,97.58,52800.0,97.29,97.62,97.29,97.58,52800.0
2012-12-03 12:25:00,97.58,97.64,97.5,97.61,26500.0,97.58,97.64,97.5,97.61,26500.0
2012-12-03 12:30:00,97.63,97.65,97.47,97.56,23200.0,97.63,97.65,97.47,97.56,23200.0
2012-12-03 12:35:00,97.51,97.63,97.47,97.59,58000.0,97.51,97.63,97.47,97.59,58000.0
2012-12-03 12:40:00,97.6,97.6,97.36,97.42,15900.0,97.6,97.6,97.36,97.42,15900.0
2012-12-03 12:45:00,97.38,97.42,97.15,97.35,18000.0,97.38,97.42,97.15,97.35,18000.0
2012-12-03 12:50:00,97.32,97.32,97.19,97.24,34600.0,97.32,97.32,97.19,97.24,34600.0
2012-12-03 12:55:00,97.25,97.35,97.21,97.28,30300.0,97.25,97.35,97.21,97.28,30300.0
2012-12-03 13:00:00,97.28,97.36,97.19,97.25,30700.0,97.28,97.36,97.19,97.25,30700.0
2012-12-03 13:05:00,97.25,97.32,97.19,97.31,25100.0,97.25,97.32,97.19,97.31,25100.0
2012-12-03 13:10:00,97.34,97.35,97.25,97.3,30600.0,97.34,97.35,97.25,97.3,30600.0
2012-12-03 13:15:00,97.3,97.35,97.27,97.3,16700.0,97.3,97.35,97.27,97.3,16700.0
2012-12-03 13:20:00,97.31,97.31,97.01,97.03,37200.0,97.31,97.31,97.01,97.03,37200.0
2012-12-03 13:25:00,97.02,97.2,97.0,97.1,53300.0,97.02,97.2,97.0,97.1,53300.0
2012-12-03 13:30:00,97.1,97.1,96.79,96.81,32700.0,97.1,97.1,96.79,96.81,32700.0
2012-12-03 13:35:00,96.85,96.99,96.76,96.89,37200.0,96.85,96.99,96.76,96.89,37200.0
2012-12-03 13:40:00,96.88,96.94,96.78,96.91,40500.0,96.88,96.94,96.78,96.91,40500.0
2012-12-03 13:45:00,96.91,96.91,96.81,96.84,26100.0,96.91,96.91,96.81,96.84,26100.0
2012-12-03 13:50:00,96.86,96.89,96.78,96.82,28100.0,96.86,96.89,96.78,96.82,28100.0
2012-12-03 13:55:00,96.81,96.98,96.81,96.86,23700.0,96.81,96.98,96.81,96.86,23700.0
2012-12-03 14:00:00,96.86,96.98,96.81,96.88,24900.0,96.86,96.98,96.81,96.88,24900.0
2012-12-03 14:05:00,96.88,97.07,96.85,97.05,21100.0,96.88,97.07,96.85,97.05,21100.0
2012-12-03 14:10:00,97.05,97.05,96.8,96.84,13400.0,97.05,97.05,96.8,96.84,13400.0
2012-12-03 14:15:00,96.88,96.98,96.83,96.86,22800.0,96.88,96.98,96.83,96.86,22800.0
2012-12-03 14:20:00,96.86,96.87,96.6,96.7,26800.0,96.86,96.87,96.6,96.7,26800.0
2012-12-03 14:25:00,96.71,96.76,96.55,96.63,21200.0,96.71,96.76,96.55,96.63,21200.0
2012-12-03 14:30:00,96.68,96.68,96.52,96.55,19500.0,96.68,96.68,96.52,96.55,19500.0
2012-12-03 14:35:00,96.54,96.54,96.35,96.36,35500.0,96.54,96.54,96.35,96.36,35500.0
2012-12-03 14:40:00,96.4,96.52,96.36,96.47,31500.0,96.4,96.52,96.36,96.47,31500.0
2012-12-03 14:45:00,96.46,96.51,96.38,96.42,35300.0,96.46,96.51,96.38,96.42,35300.0
2012-12-03 14:50:00,96.41,96.44,96.37,96.44,26100.0,96.41,96.44,96.37,96.44,26100.0
2012-12-03 14:55:00,96.45,96.49,96.36,96.45,20400.0,96.45,96.49,96.36,96.45,20400.0
2012-12-03 15:00:00,96.48,96.67,96.43,96.44,24100.0,96.48,96.67,96.43,96.44,24100.0
2012-12-03 15:05:00,96.45,96.48,96.35,96.39,44000.0,96.45,96.48,96.35,96.39,44000.0
2012-12-03 15:10:00,96.36,96.37,96.21,96.25,44700.0,96.36,96.37,96.21,96.25,44700.0
2012-12-03 15:15:00,96.2,96.23,96.05,96.12,55200.0,96.2,96.23,96.05,96.12,55200.0
2012-12-03 15:20:00,96.14,96.34,96.07,96.08,51300.0,96.14,96.34,96.07,96.08,51300.0
2012-12-03 15:25:00,96.06,96.12,96.05,96.12,62900.0,96.06,96.12,96.05,96.12,62900.0
2012-12-03 15:30:00,96.11,96.12,96.06,96.06,66700.0,96.11,96.12,96.06,96.06,66700.0
2012-12-03 15:35:00,96.07,96.14,95.89,95.98,88500.0,96.07,96.14,95.89,95.98,88500.0
2012-12-03 15:40:00,96.0,96.15,95.96,96.1,50600.0,96.0,96.15,95.96,96.1,50600.0
2012-12-03 15:45:00,96.12,96.12,95.92,95.93,76100.0,96.12,96.12,95.92,95.93,76100.0
2012-12-03 15:50:00,95.93,96.2,95.83,96.19,146900.0,95.93,96.2,95.83,96.19,146900.0
2012-12-03 15:55:00,96.18,96.18,95.81,95.98,101000.0,96.18,96.18,95.81,95.98,101000.0
2012-12-04 09:30:00,95.5,95.81,93.69,94.06,327500.0,95.5,95.81,93.69,94.06,327500.0
2012-12-04 09:35:00,94.06,94.07,92.78,92.8,303700.0,94.06,94.07,92.78,92.8,303700.0
2012-12-04 09:40:00,92.84,93.05,91.52,91.62,481400.0,92.84,93.05,91.52,91.62,481400.0
2012-12-04 09:45:00,91.59,92.24,91.22,91.46,465900.0,91.59,92.24,91.22,91.46,465900.0
2012-12-04 09:50:00,91.46,91.99,91.35,91.44,273500.0,91.46,91.99,91.35,91.44,273500.0
2012-12-04 09:55:00,91.37,91.65,90.72,90.88,363400.0,91.37,91.65,90.72,90.88,363400.0
2012-12-04 10:00:00,90.9,91.3,90.6,90.67,306500.0,90.9,91.3,90.6,90.67,306500.0
2012-12-04 10:05:00,90.67,91.39,90.62,91.0,257700.0,90.67,91.39,90.62,91.0,257700.0
2012-12-04 10:10:00,90.97,91.88,90.94,91.51,232200.0,90.97,91.88,90.94,91.51,232200.0
2012-12-04 10:15:00,91.53,91.79,91.25,91.3,285000.0,91.53,91.79,91.25,91.3,285000.0
2012-12-04 10:20:00,91.31,91.43,90.92,91.0,191400.0,91.31,91.43,90.92,91.0,191400.0
2012-12-04 10:25:00,90.99,91.6,90.92,91.07,162100.0,90.99,91.6,90.92,91.07,162100.0
2012-12-04 10:30:00,91.07,91.19,90.72,90.76,185300.0,91.07,91.19,90.72,90.76,185300.0
2012-12-04 10:35:00,90.8,90.81,90.18,90.5,402500.0,90.8,90.81,90.18,90.5,402500.0
2012-12-04 10:40:00,90.43,91.0,90.4,90.95,206300.0,90.43,91.0,90.4,90.95,206300.0
2012-12-04 10:45:00,90.94,91.3,90.81,91.3,187800.0,90.94,91.3,90.81,91.3,187800.0
2012-12-04 10:50:00,91.3,91.4,90.92,91.09,145900.0,91.3,91.4,90.92,91.09,145900.0
2012-12-04 10:55:00,91.14,91.14,90.64,90.68,114900.0,91.14,91.14,90.64,90.68,114900.0
2012-12-04 11:00:00,90.68,90.76,90.42,90.45,152800.0,90.68,90.76,90.42,90.45,152800.0
2012-12-04 11:05:00,90.48,90.57,90.33,90.52,122300.0,90.48,90.57,90.33,90.52,122300.0
2012-12-04 11:10:00,90.5,90.78,90.31,90.73,119800.0,90.5,90.78,90.31,90.73,119800.0
2012-12-04 11:15:00,90.73,91.15,90.62,91.01,192500.0,90.73,91.15,90.62,91.01,192500.0
2012-12-04 11:20:00,90.97,91.13,90.58,90.63,115500.0,90.97,91.13,90.58,90.63,115500.0
2012-12-04 11:25:00,90.62,90.7,90.19,90.26,242700.0,90.62,90.7,90.19,90.26,242700.0
2012-12-04 11:30:00,90.27,90.36,90.13,90.36,186900.0,90.27,90.36,90.13,90.36,186900.0
2012-12-04 11:35:00,90.33,90.33,89.82,89.89,371000.0,90.33,90.33,89.82,89.89,371000.0
2012-12-04 11:40:00,89.88,90.05,89.81,89.97,153300.0,89.88,90.05,89.81,89.97,153300.0
2012-12-04 11:45:00,89.97,90.39,89.86,89.99,181900.0,89.97,90.39,89.86,89.99,181900.0
2012-12-04 11:50:00,89.96,90.21,89.95,90.08,120500.0,89.96,90.21,89.95,90.08,120500.0
2012-12-04 11:55:00,90.07,90.14,89.91,90.0,88200.0,90.07,90.14,89.91,90.0,88200.0
2012-12-04 12:00:00,90.0,90.0,89.4,89.4,223200.0,90.0,90.0,89.4,89.4,223200.0
2012-12-04 12:05:00,89.42,89.72,89.16,89.72,165900.0,89.42,89.72,89.16,89.72,165900.0
2012-12-04 12:10:00,89.72,89.72,89.27,89.28,87900.0,89.72,89.72,89.27,89.28,87900.0
2012-12-04 12:15:00,89.32,89.74,89.28,89.67,97500.0,89.32,89.74,89.28,89.67,97500.0
2012-12-04 12:20:00,89.67,89.94,89.59,89.75,127300.0,89.67,89.94,89.59,89.75,127300.0
2012-12-04 12:25:00,89.66,90.09,89.63,90.04,126100.0,89.66,90.09,89.63,90.04,126100.0
2012-12-04 12:30:00,90.03,90.13,89.89,90.07,125400.0,90.03,90.13,89.89,90.07,125400.0
2012-12-04 12:35:00,90.08,90.1,89.6,89.66,108900.0,90.08,90.1,89.6,89.66,108900.0
2012-12-04 12:40:00,89.66,89.85,89.55,89.7,66500.0,89.66,89.85,89.55,89.7,66500.0
2012-12-04 12:45:00,89.68,89.73,89.48,89.49,64300.0,89.68,89.73,89.48,89.49,64300.0
2012-12-04 12:50:00,89.5,89.67,89.43,89.67,75200.0,89.5,89.67,89.43,89.67,75200.0
2012-12-04 12:55:00,89.65,90.07,89.57,89.91,87100.0,89.65,90.07,89.57,89.91,87100.0
2012-12-04 13:00:00,89.9,90.19,89.86,90.06,114900.0,89.9,90.19,89.86,90.06,114900.0
2012-12-04 13:05:00,90.06,90.12,90.01,90.12,72200.0,90.06,90.12,90.01,90.12,72200.0
2012-12-04 13:10:00,90.16,90.38,90.1,90.22,80800.0,90.16,90.38,90.1,90.22,80800.0
2012-12-04 13:15:00,90.2,90.22,90.0,90.03,56800.0,90.2,90.22,90.0,90.03,56800.0
2012-12-04 13:20:00,90.0,90.16,90.0,90.1,187300.0,90.0,90.16,90.0,90.1,187300.0
2012-12-04 13:25:00,90.09,90.15,89.9,90.08,88800.0,90.09,90.15,89.9,90.08,88800.0
2012-12-04 13:30:00,90.07,90.09,89.8,89.83,116000.0,90.07,90.09,89.8,89.83,116000.0
2012-12-04 13:35:00,89.81,89.85,89.72,89.72,102600.0,89.81,89.85,89.72,89.72,102600.0
2012-12-04 13:40:00,89.73,90.17,89.7,89.95,125900.0,89.73,90.17,89.7,89.95,125900.0
2012-12-04 13:45:00,89.93,90.1,89.83,89.85,115000.0,89.93,90.1,89.83,89.85,115000.0
2012-12-04 13:50:00,89.9,90.09,89.81,89.96,78900.0,89.9,90.09,89.81,89.96,78900.0
2012-12-04 13:55:00,89.94,90.04,89.63,89.69,83400.0,89.94,90.04,89.63,89.69,83400.0
2012-12-04 14:00:00,89.73,89.84,89.64,89.7,49100.0,89.73,89.84,89.64,89.7,49100.0
2012-12-04 14:05:00,89.7,89.71,89.57,89.58,112000.0,89.7,89.71,89.57,89.58,112000.0
2012-12-04 14:10:00,89.58,89.89,89.57,89.78,67800.0,89.58,89.89,89.57,89.78,67800.0
2012-12-04 14:15:00,89.78,90.06,89.78,89.92,76300.0,89.78,90.06,89.78,89.92,76300.0
2012-12-04 14:20:00,89.93,90.0,89.7,89.83,60800.0,89.93,90.0,89.7,89.83,60800.0
2012-12-04 14:25:00,89.85,89.92,89.73,89.75,48900.0,89.85,89.92,89.73,89.75,48900.0
2012-12-04 14:30:00,89.74,89.87,89.64,89.85,61500.0,89.74,89.87,89.64,89.85,61500.0
2012-12-04 14:35:00,89.84,90.0,89.75,89.86,90100.0,89.84,90.0,89.75,89.86,90100.0
2012-12-04 14:40:00,89.89,90.38,89.8,90.22,117300.0,89.89,90.38,89.8,90.22,117300.0
2012-12-04 14:45:00,90.22,90.24,89.86,89.9,59100.0,90.22,90.24,89.86,89.9,59100.0
2012-12-04 14:50:00,89.89,90.25,89.89,90.11,61800.0,89.89,90.25,89.89,90.11,61800.0
2012-12-04 14:55:00,90.11,90.25,89.99,90.18,60100.0,90.11,90.25,89.99,90.18,60100.0
2012-12-04 15:00:00,90.16,90.63,90.16,90.48,118200.0,90.16,90.63,90.16,90.48,118200.0
2012-12-04 15:05:00,90.49,90.69,90.4,90.63,88800.0,90.49,90.69,90.4,90.63,88800.0
2012-12-04 15:10:00,90.63,90.7,90.46,90.68,85600.0,90.63,90.7,90.46,90.68,85600.0
2012-12-04 15:15:00,90.7,90.97,90.65,90.94,136900.0,90.7,90.97,90.65,90.94,136900.0
2012-12-04 15:20:00,90.93,90.97,90.4,90.43,119200.0,90.93,90.97,90.4,90.43,119200.0
2012-12-04 15:25:00,90.44,90.46,90.05,90.17,98800.0,90.44,90.46,90.05,90.17,98800.0
2012-12-04 15:30:00,90.18,90.37,89.94,90.35,126300.0,90.18,90.37,89.94,90.35,126300.0
2012-12-04 15:35:00,90.35,90.42,90.25,90.31,123800.0,90.35,90.42,90.25,90.31,123800.0
2012-12-04 15:40:00,90.31,90.31,90.08,90.26,154400.0,90.31,90.31,90.08,90.26,154400.0
2012-12-04 15:45:00,90.24,90.26,89.99,90.13,146600.0,90.24,90.26,89.99,90.13,146600.0
2012-12-04 15:50:00,90.17,90.3,90.13,90.29,203800.0,90.17,90.3,90.13,90.29,203800.0
2012-12-04 15:55:00,90.3,90.4,90.24,90.29,261400.0,90.3,90.4,90.24,90.29,261400.0
2012-12-05 09:30:00,90.26,90.84,90.09,90.27,335000.0,90.26,90.84,90.09,90.27,335000.0
2012-12-05 09:35:00,90.34,91.68,90.31,91.03,340000.0,90.34,91.68,90.31,91.03,340000.0
2012-12-05 09:40:00,91.02,91.23,90.55,91.09,185100.0,91.02,91.23,90.55,91.09,185100.0
2012-12-05 09:45:00,91.09,91.21,90.75,90.94,150700.0,91.09,91.21,90.75,90.94,150700.0
2012-12-05 09:50:00,90.96,91.25,90.71,90.76,145200.0,90.96,91.25,90.71,90.76,145200.0
2012-12-05 09:55:00,90.76,90.83,89.85,90.0,211200.0,90.76,90.83,89.85,90.0,211200.0
2012-12-05 10:00:00,90.03,90.23,89.69,89.7,247500.0,90.03,90.23,89.69,89.7,247500.0
2012-12-05 10:05:00,89.72,90.02,89.72,89.98,159200.0,89.72,90.02,89.72,89.98,159200.0
2012-12-05 10:10:00,89.97,90.17,89.89,90.04,101000.0,89.97,90.17,89.89,90.04,101000.0
2012-12-05 10:15:00,90.04,90.49,90.04,90.28,111300.0,90.04,90.49,90.04,90.28,111300.0
2012-12-05 10:20:00,90.29,90.43,90.14,90.25,90100.0,90.29,90.43,90.14,90.25,90100.0
2012-12-05 10:25:00,90.25,90.25,90.0,90.0,96000.0,90.25,90.25,90.0,90.0,96000.0
2012-12-05 10:30:00,90.0,90.07,89.62,89.86,129000.0,90.0,90.07,89.62,89.86,129000.0
2012-12-05 10:35:00,89.91,90.05,89.75,89.78,77700.0,89.91,90.05,89.75,89.78,77700.0
2012-12-05 10:40:00,89.8,90.15,89.75,89.93,150300.0,89.8,90.15,89.75,89.93,150300.0
2012-12-05 10:45:00,89.93,90.02,89.79,90.02,69700.0,89.93,90.02,89.79,90.02,69700.0
2012-12-05 10:50:00,89.98,90.0,89.87,89.88,51600.0,89.98,90.0,89.87,89.88,51600.0
2012-12-05 10:55:00,89.89,90.0,89.83,90.0,63400.0,89.89,90.0,89.83,90.0,63400.0
2012-12-05 11:00:00,90.0,90.04,89.87,90.01,111000.0,90.0,90.04,89.87,90.01,111000.0
2012-12-05 11:05:00,90.01,90.25,89.95,89.96,115100.0,90.01,90.25,89.95,89.96,115100.0
2012-12-05 11:10:00,89.97,90.14,89.8,90.05,84500.0,89.97,90.14,89.8,90.05,84500.0
2012-12-05 11:15:00,90.06,90.06,89.8,89.81,59100.0,90.06,90.06,89.8,89.81,59100.0
2012-12-05 11:20:00,89.82,90.09,89.77,90.03,111900.0,89.82,90.09,89.77,90.03,111900.0
2012-12-05 11:25:00,90.08,90.24,89.95,89.95,40900.0,90.08,90.24,89.95,89.95,40900.0
2012-12-05 11:30:00,89.98,90.48,89.96,90.18,51800.0,89.98,90.48,89.96,90.18,51800.0
2012-12-05 11:35:00,90.21,90.29,90.0,90.06,51900.0,90.21,90.29,90.0,90.06,51900.0
2012-12-05 11:40:00,90.06,90.19,89.9,89.99,57700.0,90.06,90.19,89.9,89.99,57700.0
2012-12-05 11:45:00,90.0,90.07,89.9,89.99,42400.0,90.0,90.07,89.9,89.99,42400.0
2012-12-05 11:50:00,89.95,90.05,89.89,90.04,32300.0,89.95,90.05,89.89,90.04,32300.0
2012-12-05 11:55:00,90.06,90.26,90.0,90.05,47900.0,90.06,90.26,90.0,90.05,47900.0
2012-12-05 12:00:00,90.01,90.28,90.01,90.24,50800.0,90.01,90.28,90.01,90.24,50800.0
2012-12-05 12:05:00,90.19,90.47,90.18,90.23,72800.0,90.19,90.47,90.18,90.23,72800.0
2012-12-05 12:10:00,90.23,90.31,90.0,90.05,77300.0,90.23,90.31,90.0,90.05,77300.0
2012-12-05 12:15:00,90.04,90.11,89.87,90.07,41600.0,90.04,90.11,89.87,90.07,41600.0
2012-12-05 12:20:00,90.07,90.11,89.98,90.0,33200.0,90.07,90.11,89.98,90.0,33200.0
2012-12-05 12:25:00,90.0,90.08,89.98,89.99,39100.0,90.0,90.08,89.98,89.99,39100.0
2012-12-05 12:30:00,89.99,90.13,89.98,90.0,42700.0,89.99,90.13,89.98,90.0,42700.0
2012-12-05 12:35:00,90.0,90.13,89.99,90.04,36900.0,90.0,90.13,89.99,90.04,36900.0
2012-12-05 12:40:00,90.07,90.1,90.0,90.0,30100.0,90.07,90.1,90.0,90.0,30100.0
2012-12-05 12:45:00,89.99,90.07,89.92,89.96,45100.0,89.99,90.07,89.92,89.96,45100.0
2012-12-05 12:50:00,89.96,90.05,89.95,89.99,35200.0,89.96,90.05,89.95,89.99,35200.0
2012-12-05 12:55:00,89.98,90.21,89.98,90.1,39200.0,89.98,90.21,89.98,90.1,39200.0
2012-12-05 13:00:00,90.09,90.17,90.06,90.14,25300.0,90.09,90.17,90.06,90.14,25300.0
2012-12-05 13:05:00,90.14,90.29,90.05,90.17,68700.0,90.14,90.29,90.05,90.17,68700.0
2012-12-05 13:10:00,90.19,90.28,90.14,90.15,38300.0,90.19,90.28,90.14,90.15,38300.0
2012-12-05 13:15:00,90.15,90.22,90.01,90.05,26600.0,90.15,90.22,90.01,90.05,26600.0
2012-12-05 13:20:00,90.05,90.17,90.03,90.14,19500.0,90.05,90.17,90.03,90.14,19500.0
2012-12-05 13:25:00,90.14,90.25,90.11,90.22,24900.0,90.14,90.25,90.11,90.22,24900.0
2012-12-05 13:30:00,90.23,90.23,90.11,90.14,38200.0,90.23,90.23,90.11,90.14,38200.0
2012-12-05 13:35:00,90.13,90.24,90.08,90.08,37500.0,90.13,90.24,90.08,90.08,37500.0
2012-12-05 13:40:00,90.07,90.19,90.07,90.07,22500.0,90.07,90.19,90.07,90.07,22500.0
2012-12-05 13:45:00,90.06,90.1,89.97,90.03,55500.0,90.06,90.1,89.97,90.03,55500.0
2012-12-05 13:50:00,90.02,90.06,89.97,90.03,37900.0,90.02,90.06,89.97,90.03,37900.0
2012-12-05 13:55:00,90.03,90.05,89.95,89.97,50300.0,90.03,90.05,89.95,89.97,50300.0
2012-12-05 14:00:00,89.97,90.08,89.95,90.02,41900.0,89.97,90.08,89.95,90.02,41900.0
2012-12-05 14:05:00,90.02,90.08,89.97,90.05,66000.0,90.02,90.08,89.97,90.05,66000.0
2012-12-05 14:10:00,90.08,90.09,89.95,89.99,32000.0,90.08,90.09,89.95,89.99,32000.0
2012-12-05 14:15:00,89.97,90.06,89.95,89.95,70900.0,89.97,90.06,89.95,89.95,70900.0
2012-12-05 14:20:00,89.95,89.98,89.89,89.94,59800.0,89.95,89.98,89.89,89.94,59800.0
2012-12-05 14:25:00,89.91,89.99,89.76,89.95,69100.0,89.91,89.99,89.76,89.95,69100.0
2012-12-05 14:30:00,89.95,89.96,89.71,89.81,65000.0,89.95,89.96,89.71,89.81,65000.0
2012-12-05 14:35:00,89.8,89.88,89.65,89.74,62300.0,89.8,89.88,89.65,89.74,62300.0
2012-12-05 14:40:00,89.73,89.88,89.69,89.79,37800.0,89.73,89.88,89.69,89.79,37800.0
2012-12-05 14:45:00,89.78,89.94,89.71,89.88,50300.0,89.78,89.94,89.71,89.88,50300.0
2012-12-05 14:50:00,89.89,89.91,89.74,89.87,37100.0,89.89,89.91,89.74,89.87,37100.0
2012-12-05 14:55:00,89.87,89.87,89.75,89.78,43200.0,89.87,89.87,89.75,89.78,43200.0
2012-12-05 15:00:00,89.8,89.93,89.73,89.78,67700.0,89.8,89.93,89.73,89.78,67700.0
2012-12-05 15:05:00,89.78,89.84,89.72,89.77,66100.0,89.78,89.84,89.72,89.77,66100.0
2012-12-05 15:10:00,89.77,89.83,89.73,89.76,53700.0,89.77,89.83,89.73,89.76,53700.0
2012-12-05 15:15:00,89.77,89.83,89.11,89.11,240600.0,89.77,89.83,89.11,89.11,240600.0
2012-12-05 15:20:00,89.12,89.3,88.8,89.08,275200.0,89.12,89.3,88.8,89.08,275200.0
2012-12-05 15:25:00,89.08,89.25,88.91,89.04,116900.0,89.08,89.25,88.91,89.04,116900.0
2012-12-05 15:30:00,89.04,89.14,88.86,88.87,152700.0,89.04,89.14,88.86,88.87,152700.0
2012-12-05 15:35:00,88.86,88.89,88.35,88.41,285100.0,88.86,88.89,88.35,88.41,285100.0
2012-12-05 15:40:00,88.41,88.63,88.38,88.5,145600.0,88.41,88.63,88.38,88.5,145600.0
2012-12-05 15:45:00,88.49,88.57,88.37,88.46,265400.0,88.49,88.57,88.37,88.46,265400.0
2012-12-05 15:50:00,88.47,88.67,88.35,88.4,289400.0,88.47,88.67,88.35,88.4,289400.0
2012-12-05 15:55:00,88.4,88.45,87.96,88.11,555000.0,88.4,88.45,87.96,88.11,555000.0
2012-12-06 09:30:00,88.51,88.68,86.53,86.6,647200.0,88.51,88.68,86.53,86.6,647200.0
2012-12-06 09:35:00,86.6,86.83,85.96,86.2,565400.0,86.6,86.83,85.96,86.2,565400.0
2012-12-06 09:40:00,86.17,87.59,86.13,87.16,681300.0,86.17,87.59,86.13,87.16,681300.0
2012-12-06 09:45:00,87.16,87.2,86.52,86.95,309600.0,87.16,87.2,86.52,86.95,309600.0
2012-12-06 09:50:00,86.94,87.74,86.83,87.39,326100.0,86.94,87.74,86.83,87.39,326100.0
2012-12-06 09:55:00,87.39,87.81,86.95,87.53,420800.0,87.39,87.81,86.95,87.53,420800.0
2012-12-06 10:00:00,87.51,87.75,87.34,87.49,236400.0,87.51,87.75,87.34,87.49,236400.0
2012-12-06 10:05:00,87.48,87.51,87.01,87.07,198300.0,87.48,87.51,87.01,87.07,198300.0
2012-12-06 10:10:00,87.11,87.44,86.78,87.23,173600.0,87.11,87.44,86.78,87.23,173600.0
2012-12-06 10:15:00,87.24,87.45,87.16,87.26,64400.0,87.24,87.45,87.16,87.26,64400.0
2012-12-06 10:20:00,87.31,87.42,87.05,87.22,47900.0,87.31,87.42,87.05,87.22,47900.0
2012-12-06 10:25:00,87.26,87.43,87.16,87.35,41600.0,87.26,87.43,87.16,87.35,41600.0
2012-12-06 10:30:00,87.34,87.35,87.07,87.29,59700.0,87.34,87.35,87.07,87.29,59700.0
2012-12-06 10:35:00,87.28,87.43,87.18,87.34,62100.0,87.28,87.43,87.18,87.34,62100.0
2012-12-06 10:40:00,87.33,87.35,87.01,87.31,66000.0,87.33,87.35,87.01,87.31,66000.0
2012-12-06 10:45:00,87.3,87.81,87.23,87.73,111600.0,87.3,87.81,87.23,87.73,111600.0
2012-12-06 10:50:00,87.75,87.78,87.51,87.54,88700.0,87.75,87.78,87.51,87.54,88700.0
2012-12-06 10:55:00,87.56,88.52,87.56,88.52,252300.0,87.56,88.52,87.56,88.52,252300.0
2012-12-06 11:00:00,88.52,88.75,88.23,88.41,154800.0,88.52,88.75,88.23,88.41,154800.0
2012-12-06 11:05:00,88.4,88.5,88.21,88.32,88100.0,88.4,88.5,88.21,88.32,88100.0
2012-12-06 11:10:00,88.33,88.41,87.89,87.96,90700.0,88.33,88.41,87.89,87.96,90700.0
2012-12-06 11:15:00,87.96,88.1,87.89,87.99,81700.0,87.96,88.1,87.89,87.99,81700.0
2012-12-06 11:20:00,88.0,88.28,87.96,88.21,49900.0,88.0,88.28,87.96,88.21,49900.0
2012-12-06 11:25:00,88.21,88.38,88.13,88.3,39900.0,88.21,88.38,88.13,88.3,39900.0
2012-12-06 11:30:00,88.29,88.7,88.29,88.56,78600.0,88.29,88.7,88.29,88.56,78600.0
2012-12-06 11:35:00,88.57,89.22,88.46,89.0,163200.0,88.57,89.22,88.46,89.0,163200.0
2012-12-06 11:40:00,89.01,89.17,88.78,89.09,79200.0,89.01,89.17,88.78,89.09,79200.0
2012-12-06 11:45:00,89.11,89.17,88.96,89.05,51800.0,89.11,89.17,88.96,89.05,51800.0
2012-12-06 11:50:00,89.04,89.26,88.96,88.96,62400.0,89.04,89.26,88.96,88.96,62400.0
2012-12-06 11:55:00,88.99,89.0,88.62,88.82,68400.0,88.99,89.0,88.62,88.82,68400.0
2012-12-06 12:00:00,88.82,88.82,88.43,88.43,59100.0,88.82,88.82,88.43,88.43,59100.0
2012-12-06 12:05:00,88.43,88.64,88.4,88.6,29900.0,88.43,88.64,88.4,88.6,29900.0
2012-12-06 12:10:00,88.56,88.7,88.48,88.6,21200.0,88.56,88.7,88.48,88.6,21200.0
2012-12-06 12:15:00,88.59,88.7,88.57,88.62,33700.0,88.59,88.7,88.57,88.62,33700.0
2012-12-06 12:20:00,88.64,88.8,88.64,88.78,54700.0,88.64,88.8,88.64,88.78,54700.0
2012-12-06 12:25:00,88.79,88.85,88.7,88.74,42800.0,88.79,88.85,88.7,88.74,42800.0
2012-12-06 12:30:00,88.74,88.75,88.55,88.63,39400.0,88.74,88.75,88.55,88.63,39400.0
2012-12-06 12:35:00,88.63,88.72,88.6,88.67,23900.0,88.63,88.72,88.6,88.67,23900.0
2012-12-06 12:40:00,88.66,88.7,88.42,88.49,29000.0,88.66,88.7,88.42,88.49,29000.0
2012-12-06 12:45:00,88.49,88.57,88.42,88.56,22400.0,88.49,88.57,88.42,88.56,22400.0
2012-12-06 12:50:00,88.6,88.72,88.57,88.64,15400.0,88.6,88.72,88.57,88.64,15400.0
2012-12-06 12:55:00,88.63,88.69,88.42,88.44,17800.0,88.63,88.69,88.42,88.44,17800.0
2012-12-06 13:00:00,88.41,88.65,88.38,88.65,32900.0,88.41,88.65,88.38,88.65,32900.0
2012-12-06 13:05:00,88.68,88.7,88.48,88.6,17400.0,88.68,88.7,88.48,88.6,17400.0
2012-12-06 13:10:00,88.61,89.0,88.56,88.87,43600.0,88.61,89.0,88.56,88.87,43600.0
2012-12-06 13:15:00,88.87,89.02,88.84,89.01,20000.0,88.87,89.02,88.84,89.01,20000.0
2012-12-06 13:20:00,89.0,89.01,88.79,88.79,21100.0,89.0,89.01,88.79,88.79,21100.0
2012-12-06 13:25:00,88.78,88.89,88.69,88.8,63200.0,88.78,88.89,88.69,88.8,63200.0
2012-12-06 13:30:00,88.81,88.85,88.76,88.8,8800.0,88.81,88.85,88.76,88.8,8800.0
2012-12-06 13:35:00,88.81,88.89,88.78,88.84,12400.0,88.81,88.89,88.78,88.84,12400.0
2012-12-06 13:40:00,88.87,88.89,88.71,88.72,14400.0,88.87,88.89,88.71,88.72,14400.0
2012-12-06 13:45:00,88.76,88.88,88.68,88.83,18500.0,88.76,88.88,88.68,88.83,18500.0
2012-12-06 13:50:00,88.83,89.13,88.82,89.13,61000.0,88.83,89.13,88.82,89.13,61000.0
2012-12-06 13:55:00,89.15,89.32,89.05,89.28,76100.0,89.15,89.32,89.05,89.28,76100.0
2012-12-06 14:00:00,89.32,89.32,89.04,89.07,52600.0,89.32,89.32,89.04,89.07,52600.0
2012-12-06 14:05:00,89.09,89.29,89.06,89.23,32700.0,89.09,89.29,89.06,89.23,32700.0
2012-12-06 14:10:00,89.23,89.44,89.23,89.29,81800.0,89.23,89.44,89.23,89.29,81800.0
2012-12-06 14:15:00,89.29,89.34,89.24,89.28,45700.0,89.29,89.34,89.24,89.28,45700.0
2012-12-06 14:20:00,89.27,89.31,89.23,89.27,34200.0,89.27,89.31,89.23,89.27,34200.0
2012-12-06 14:25:00,89.26,89.5,89.26,89.38,47700.0,89.26,89.5,89.26,89.38,47700.0
2012-12-06 14:30:00,89.37,89.38,89.13,89.16,43900.0,89.37,89.38,89.13,89.16,43900.0
2012-12-06 14:35:00,89.15,89.2,88.9,89.02,122000.0,89.15,89.2,88.9,89.02,122000.0
2012-12-06 14:40:00,89.03,89.03,88.42,88.51,78300.0,89.03,89.03,88.42,88.51,78300.0
2012-12-06 14:45:00,88.5,88.77,88.49,88.73,55700.0,88.5,88.77,88.49,88.73,55700.0
2012-12-06 14:50:00,88.75,88.75,88.23,88.23,88200.0,88.75,88.75,88.23,88.23,88200.0
2012-12-06 14:55:00,88.24,88.27,87.87,88.01,111400.0,88.24,88.27,87.87,88.01,111400.0
2012-12-06 15:00:00,88.03,88.71,88.01,88.64,99800.0,88.03,88.71,88.01,88.64,99800.0
2012-12-06 15:05:00,88.64,88.99,88.64,88.79,41000.0,88.64,88.99,88.64,88.79,41000.0
2012-12-06 15:10:00,88.8,88.89,88.64,88.72,49300.0,88.8,88.89,88.64,88.72,49300.0
2012-12-06 15:15:00,88.7,88.81,88.49,88.6,44700.0,88.7,88.81,88.49,88.6,44700.0
2012-12-06 15:20:00,88.59,88.95,88.59,88.91,51100.0,88.59,88.95,88.59,88.91,51100.0
2012-12-06 15:25:00,88.91,88.93,88.73,88.8,50300.0,88.91,88.93,88.73,88.8,50300.0
2012-12-06 15:30:00,88.81,88.9,88.64,88.84,52100.0,88.81,88.9,88.64,88.84,52100.0
2012-12-06 15:35:00,88.82,88.96,88.74,88.74,53600.0,88.82,88.96,88.74,88.74,53600.0
2012-12-06 15:40:00,88.75,88.92,88.74,88.86,42800.0,88.75,88.92,88.74,88.86,42800.0
2012-12-06 15:45:00,88.82,88.93,88.74,88.9,64600.0,88.82,88.93,88.74,88.9,64600.0
2012-12-06 15:50:00,88.9,89.14,88.88,89.12,115100.0,88.9,89.14,88.88,89.12,115100.0
2012-12-06 15:55:00,89.09,89.09,88.95,88.98,165600.0,89.09,89.09,88.95,88.98,165600.0
2012-12-07 09:30:00,89.22,89.47,88.14,88.17,173900.0,89.22,89.47,88.14,88.17,173900.0
2012-12-07 09:35:00,88.17,88.38,87.88,87.93,181700.0,88.17,88.38,87.88,87.93,181700.0
2012-12-07 09:40:00,87.89,88.59,87.85,88.4,94500.0,87.89,88.59,87.85,88.4,94500.0
2012-12-07 09:45:00,88.37,88.9,88.25,88.62,79300.0,88.37,88.9,88.25,88.62,79300.0
2012-12-07 09:50:00,88.67,88.75,88.41,88.66,31200.0,88.67,88.75,88.41,88.66,31200.0
2012-12-07 09:55:00,88.6,89.0,88.36,88.9,75600.0,88.6,89.0,88.36,88.9,75600.0
2012-12-07 10:00:00,88.9,89.31,88.83,89.29,100700.0,88.9,89.31,88.83,89.29,100700.0
2012-12-07 10:05:00,89.29,90.29,89.29,90.13,227100.0,89.29,90.29,89.29,90.13,227100.0
2012-12-07 10:10:00,90.13,90.25,89.66,89.66,90500.0,90.13,90.25,89.66,89.66,90500.0
2012-12-07 10:15:00,89.71,89.83,89.32,89.53,60200.0,89.71,89.83,89.32,89.53,60200.0
2012-12-07 10:20:00,89.51,90.01,89.43,89.61,90500.0,89.51,90.01,89.43,89.61,90500.0
2012-12-07 10:25:00,89.57,89.9,89.37,89.65,87600.0,89.57,89.9,89.37,89.65,87600.0
2012-12-07 10:30:00,89.66,89.68,89.12,89.31,56500.0,89.66,89.68,89.12,89.31,56500.0
2012-12-07 10:35:00,89.3,89.85,89.3,89.8,42100.0,89.3,89.85,89.3,89.8,42100.0
2012-12-07 10:40:00,89.85,89.88,89.49,89.68,39500.0,89.85,89.88,89.49,89.68,39500.0
2012-12-07 10:45:00,89.69,89.73,89.35,89.35,21000.0,89.69,89.73,89.35,89.35,21000.0
2012-12-07 10:50:00,89.36,89.46,89.34,89.34,17600.0,89.36,89.46,89.34,89.34,17600.0
2012-12-07 10:55:00,89.34,89.78,89.34,89.6,48500.0,89.34,89.78,89.34,89.6,48500.0
2012-12-07 11:00:00,89.64,89.73,89.27,89.57,52000.0,89.64,89.73,89.27,89.57,52000.0
2012-12-07 11:05:00,89.62,89.62,89.3,89.36,39300.0,89.62,89.62,89.3,89.36,39300.0
2012-12-07 11:10:00,89.39,89.48,89.34,89.43,21500.0,89.39,89.48,89.34,89.43,21500.0
2012-12-07 11:15:00,89.43,89.74,89.39,89.62,30800.0,89.43,89.74,89.39,89.62,30800.0
2012-12-07 11:20:00,89.6,89.64,89.42,89.52,14100.0,89.6,89.64,89.42,89.52,14100.0
2012-12-07 11:25:00,89.52,89.6,89.35,89.35,11200.0,89.52,89.6,89.35,89.35,11200.0
2012-12-07 11:30:00,89.35,89.48,89.18,89.48,41100.0,89.35,89.48,89.18,89.48,41100.0
2012-12-07 11:35:00,89.45,89.48,89.3,89.31,16900.0,89.45,89.48,89.3,89.31,16900.0
2012-12-07 11:40:00,89.31,89.58,89.31,89.46,27700.0,89.31,89.58,89.31,89.46,27700.0
2012-12-07 11:45:00,89.45,89.59,89.41,89.45,24200.0,89.45,89.59,89.41,89.45,24200.0
2012-12-07 11:50:00,89.46,89.56,89.41,89.51,33200.0,89.46,89.56,89.41,89.51,33200.0
2012-12-07 11:55:00,89.5,89.53,89.08,89.18,65500.0,89.5,89.53,89.08,89.18,65500.0
2012-12-07 12:00:00,89.17,89.28,89.03,89.12,54300.0,89.17,89.28,89.03,89.12,54300.0
2012-12-07 12:05:00,89.12,89.16,89.03,89.12,25900.0,89.12,89.16,89.03,89.12,25900.0
2012-12-07 12:10:00,89.08,89.3,89.03,89.27,50300.0,89.08,89.3,89.03,89.27,50300.0
2012-12-07 12:15:00,89.23,89.34,89.16,89.3,9300.0,89.23,89.34,89.16,89.3,9300.0
2012-12-07 12:20:00,89.32,89.58,89.26,89.46,42500.0,89.32,89.58,89.26,89.46,42500.0
2012-12-07 12:25:00,89.42,89.55,89.41,89.41,44200.0,89.42,89.55,89.41,89.41,44200.0
2012-12-07 12:30:00,89.42,89.46,89.22,89.22,17300.0,89.42,89.46,89.22,89.22,17300.0
2012-12-07 12:35:00,89.22,89.29,89.12,89.16,18800.0,89.22,89.29,89.12,89.16,18800.0
2012-12-07 12:40:00,89.14,89.48,89.14,89.45,29200.0,89.14,89.48,89.14,89.45,29200.0
2012-12-07 12:45:00,89.46,89.48,89.31,89.42,12100.0,89.46,89.48,89.31,89.42,12100.0
2012-12-07 12:50:00,89.44,89.67,89.44,89.58,29100.0,89.44,89.67,89.44,89.58,29100.0
2012-12-07 12:55:00,89.6,89.64,89.53,89.58,15400.0,89.6,89.64,89.53,89.58,15400.0
2012-12-07 13:00:00,89.58,89.61,89.51,89.58,15700.0,89.58,89.61,89.51,89.58,15700.0
2012-12-07 13:05:00,89.56,89.6,89.51,89.58,19800.0,89.56,89.6,89.51,89.58,19800.0
2012-12-07 13:10:00,89.56,89.59,89.17,89.31,35200.0,89.56,89.59,89.17,89.31,35200.0
2012-12-07 13:15:00,89.31,89.52,89.29,89.37,38300.0,89.31,89.52,89.29,89.37,38300.0
2012-12-07 13:20:00,89.38,89.46,89.29,89.35,28400.0,89.38,89.46,89.29,89.35,28400.0
2012-12-07 13:25:00,89.42,89.59,89.29,89.42,35000.0,89.42,89.59,89.29,89.42,35000.0
2012-12-07 13:30:00,89.39,89.53,89.26,89.3,39800.0,89.39,89.53,89.26,89.3,39800.0
2012-12-07 13:35:00,89.3,89.36,89.15,89.16,30300.0,89.3,89.36,89.15,89.16,30300.0
2012-12-07 13:40:00,89.15,89.23,89.08,89.11,28400.0,89.15,89.23,89.08,89.11,28400.0
2012-12-07 13:45:00,89.14,89.16,89.1,89.15,9200.0,89.14,89.16,89.1,89.15,9200.0
2012-12-07 13:50:00,89.14,89.15,88.9,88.93,27100.0,89.14,89.15,88.9,88.93,27100.0
2012-12-07 13:55:00,88.95,88.97,88.81,88.85,34100.0,88.95,88.97,88.81,88.85,34100.0
2012-12-07 14:00:00,88.87,88.95,88.79,88.92,17900.0,88.87,88.95,88.79,88.92,17900.0
2012-12-07 14:05:00,88.9,89.04,88.88,88.97,18200.0,88.9,89.04,88.88,88.97,18200.0
2012-12-07 14:10:00,88.97,89.0,88.89,88.93,28200.0,88.97,89.0,88.89,88.93,28200.0
2012-12-07 14:15:00,88.9,89.0,88.89,88.92,17400.0,88.9,89.0,88.89,88.92,17400.0
2012-12-07 14:20:00,88.93,89.05,88.92,89.05,18800.0,88.93,89.05,88.92,89.05,18800.0
2012-12-07 14:25:00,89.03,89.33,88.99,89.23,53600.0,89.03,89.33,88.99,89.23,53600.0
2012-12-07 14:30:00,89.23,89.37,89.23,89.35,15100.0,89.23,89.37,89.23,89.35,15100.0
2012-12-07 14:35:00,89.36,89.54,89.3,89.35,60500.0,89.36,89.54,89.3,89.35,60500.0
2012-12-07 14:40:00,89.38,89.46,89.3,89.31,9300.0,89.38,89.46,89.3,89.31,9300.0
2012-12-07 14:45:00,89.35,89.35,89.29,89.31,20300.0,89.35,89.35,89.29,89.31,20300.0
2012-12-07 14:50:00,89.31,89.33,89.28,89.3,29300.0,89.31,89.33,89.28,89.3,29300.0
2012-12-07 14:55:00,89.29,89.38,89.29,89.33,18700.0,89.29,89.38,89.29,89.33,18700.0
2012-12-07 15:00:00,89.34,89.42,89.3,89.39,16200.0,89.34,89.42,89.3,89.39,16200.0
2012-12-07 15:05:00,89.36,89.4,89.28,89.32,33500.0,89.36,89.4,89.28,89.32,33500.0
2012-12-07 15:10:00,89.33,89.37,89.3,89.32,16800.0,89.33,89.37,89.3,89.32,16800.0
2012-12-07 15:15:00,89.31,89.35,89.3,89.31,16500.0,89.31,89.35,89.3,89.31,16500.0
2012-12-07 15:20:00,89.3,89.41,89.29,89.4,49800.0,89.3,89.41,89.29,89.4,49800.0
2012-12-07 15:25:00,89.35,89.37,89.29,89.35,49300.0,89.35,89.37,89.29,89.35,49300.0
2012-12-07 15:30:00,89.34,89.39,89.3,89.39,38600.0,89.34,89.39,89.3,89.39,38600.0
2012-12-07 15:35:00,89.37,89.59,89.36,89.55,42200.0,89.37,89.59,89.36,89.55,42200.0
2012-12-07 15:40:00,89.56,89.62,89.45,89.56,25400.0,89.56,89.62,89.45,89.56,25400.0
2012-12-07 15:45:00,89.56,89.68,89.45,89.47,42100.0,89.56,89.68,89.45,89.47,42100.0
2012-12-07 15:50:00,89.46,89.53,89.32,89.35,48300.0,89.46,89.53,89.32,89.35,48300.0
2012-12-07 15:55:00,89.35,89.46,89.28,89.35,88200.0,89.35,89.46,89.28,89.35,88200.0
2012-12-10 09:30:00,89.29,89.73,88.8,89.55,167500.0,89.29,89.73,88.8,89.55,167500.0
2012-12-10 09:35:00,89.52,89.89,89.35,89.81,175400.0,89.52,89.89,89.35,89.81,175400.0
2012-12-10 09:40:00,89.78,90.25,89.61,90.14,132100.0,89.78,90.25,89.61,90.14,132100.0
2012-12-10 09:45:00,90.14,90.99,90.14,90.99,171100.0,90.14,90.99,90.14,90.99,171100.0
2012-12-10 09:50:00,90.98,91.96,90.95,91.93,354000.0,90.98,91.96,90.95,91.93,354000.0
2012-12-10 09:55:00,91.93,92.0,91.25,91.32,218400.0,91.93,92.0,91.25,91.32,218400.0
2012-12-10 10:00:00,91.32,91.7,91.0,91.67,145700.0,91.32,91.7,91.0,91.67,145700.0
2012-12-10 10:05:00,91.68,91.93,91.63,91.63,102700.0,91.68,91.93,91.63,91.63,102700.0
2012-12-10 10:10:00,91.6,91.8,91.45,91.52,59300.0,91.6,91.8,91.45,91.52,59300.0
2012-12-10 10:15:00,91.52,91.55,91.23,91.41,70200.0,91.52,91.55,91.23,91.41,70200.0
2012-12-10 10:20:00,91.4,91.6,91.12,91.59,58100.0,91.4,91.6,91.12,91.59,58100.0
2012-12-10 10:25:00,91.59,91.65,91.3,91.57,44200.0,91.59,91.65,91.3,91.57,44200.0
2012-12-10 10:30:00,91.57,91.6,91.43,91.49,28800.0,91.57,91.6,91.43,91.49,28800.0
2012-12-10 10:35:00,91.5,91.79,91.45,91.5,74000.0,91.5,91.79,91.45,91.5,74000.0
2012-12-10 10:40:00,91.57,91.77,91.51,91.64,27200.0,91.57,91.77,91.51,91.64,27200.0
2012-12-10 10:45:00,91.66,91.66,91.26,91.33,39600.0,91.66,91.66,91.26,91.33,39600.0
2012-12-10 10:50:00,91.33,91.56,91.2,91.56,43000.0,91.33,91.56,91.2,91.56,43000.0
2012-12-10 10:55:00,91.58,91.92,91.45,91.88,68700.0,91.58,91.92,91.45,91.88,68700.0
2012-12-10 11:00:00,91.87,91.93,91.55,91.76,64000.0,91.87,91.93,91.55,91.76,64000.0
2012-12-10 11:05:00,91.76,91.9,91.71,91.87,39100.0,91.76,91.9,91.71,91.87,39100.0
2012-12-10 11:10:00,91.85,91.92,91.75,91.87,38700.0,91.85,91.92,91.75,91.87,38700.0
2012-12-10 11:15:00,91.87,92.14,91.81,91.9,159500.0,91.87,92.14,91.81,91.9,159500.0
2012-12-10 11:20:00,91.91,92.0,91.6,91.64,52300.0,91.91,92.0,91.6,91.64,52300.0
2012-12-10 11:25:00,91.67,91.73,91.3,91.5,69800.0,91.67,91.73,91.3,91.5,69800.0
2012-12-10 11:30:00,91.5,91.51,91.27,91.49,38900.0,91.5,91.51,91.27,91.49,38900.0
2012-12-10 11:35:00,91.5,91.65,91.47,91.59,36300.0,91.5,91.65,91.47,91.59,36300.0
2012-12-10 11:40:00,91.59,91.66,91.5,91.66,56900.0,91.59,91.66,91.5,91.66,56900.0
2012-12-10 11:45:00,91.66,91.76,91.55,91.63,46400.0,91.66,91.76,91.55,91.63,46400.0
2012-12-10 11:50:00,91.65,91.88,91.53,91.53,60700.0,91.65,91.88,91.53,91.53,60700.0
2012-12-10 11:55:00,91.52,91.59,91.43,91.54,26000.0,91.52,91.59,91.43,91.54,26000.0
2012-12-10 12:00:00,91.55,91.7,91.53,91.65,22800.0,91.55,91.7,91.53,91.65,22800.0
2012-12-10 12:05:00,91.65,91.68,91.54,91.67,21400.0,91.65,91.68,91.54,91.67,21400.0
2012-12-10 12:10:00,91.68,91.85,91.5,91.58,37200.0,91.68,91.85,91.5,91.58,37200.0
2012-12-10 12:15:00,91.67,91.74,91.62,91.62,38400.0,91.67,91.74,91.62,91.62,38400.0
2012-12-10 12:20:00,91.6,91.75,91.5,91.58,47700.0,91.6,91.75,91.5,91.58,47700.0
2012-12-10 12:25:00,91.57,91.6,91.44,91.54,26100.0,91.57,91.6,91.44,91.54,26100.0
2012-12-10 12:30:00,91.55,91.8,91.53,91.73,16100.0,91.55,91.8,91.53,91.73,16100.0
2012-12-10 12:35:00,91.79,91.79,91.65,91.76,24200.0,91.79,91.79,91.65,91.76,24200.0
2012-12-10 12:40:00,91.75,91.8,91.53,91.56,22100.0,91.75,91.8,91.53,91.56,22100.0
2012-12-10 12:45:00,91.55,91.69,91.39,91.6,53900.0,91.55,91.69,91.39,91.6,53900.0
2012-12-10 12:50:00,91.57,91.65,91.52,91.55,28800.0,91.57,91.65,91.52,91.55,28800.0
2012-12-10 12:55:00,91.59,91.63,91.45,91.63,22500.0,91.59,91.63,91.45,91.63,22500.0
2012-12-10 13:00:00,91.63,91.64,91.57,91.58,23000.0,91.63,91.64,91.57,91.58,23000.0
2012-12-10 13:05:00,91.57,91.63,91.4,91.42,24500.0,91.57,91.63,91.4,91.42,24500.0
2012-12-10 13:10:00,91.4,91.5,91.37,91.47,21600.0,91.4,91.5,91.37,91.47,21600.0
2012-12-10 13:15:00,91.48,91.6,91.46,91.53,23800.0,91.48,91.6,91.46,91.53,23800.0
2012-12-10 13:20:00,91.57,91.59,91.5,91.53,28400.0,91.57,91.59,91.5,91.53,28400.0
2012-12-10 13:25:00,91.57,91.63,91.53,91.59,15300.0,91.57,91.63,91.53,91.59,15300.0
2012-12-10 13:30:00,91.63,91.65,91.54,91.57,19500.0,91.63,91.65,91.54,91.57,19500.0
2012-12-10 13:35:00,91.56,91.65,91.53,91.61,15300.0,91.56,91.65,91.53,91.61,15300.0
2012-12-10 13:40:00,91.63,91.67,91.57,91.62,33300.0,91.63,91.67,91.57,91.62,33300.0
2012-12-10 13:45:00,91.62,91.68,91.54,91.55,35300.0,91.62,91.68,91.54,91.55,35300.0
2012-12-10 13:50:00,91.55,91.67,91.5,91.67,37100.0,91.55,91.67,91.5,91.67,37100.0
2012-12-10 13:55:00,91.69,91.73,91.59,91.63,27100.0,91.69,91.73,91.59,91.63,27100.0
2012-12-10 14:00:00,91.62,91.64,91.51,91.6,34300.0,91.62,91.64,91.51,91.6,34300.0
2012-12-10 14:05:00,91.6,91.62,91.54,91.56,17200.0,91.6,91.62,91.54,91.56,17200.0
2012-12-10 14:10:00,91.56,91.62,91.55,91.62,18100.0,91.56,91.62,91.55,91.62,18100.0
2012-12-10 14:15:00,91.63,91.84,91.56,91.75,64100.0,91.63,91.84,91.56,91.75,64100.0
2012-12-10 14:20:00,91.74,91.78,91.66,91.76,34900.0,91.74,91.78,91.66,91.76,34900.0
2012-12-10 14:25:00,91.75,91.89,91.71,91.76,37000.0,91.75,91.89,91.71,91.76,37000.0
2012-12-10 14:30:00,91.78,91.82,91.55,91.69,19800.0,91.78,91.82,91.55,91.69,19800.0
2012-12-10 14:35:00,91.7,91.89,91.63,91.66,62200.0,91.7,91.89,91.63,91.66,62200.0
2012-12-10 14:40:00,91.64,91.75,91.62,91.74,32000.0,91.64,91.75,91.62,91.74,32000.0
2012-12-10 14:45:00,91.73,91.78,91.66,91.71,31100.0,91.73,91.78,91.66,91.71,31100.0
2012-12-10 14:50:00,91.7,91.78,91.67,91.71,35100.0,91.7,91.78,91.67,91.71,35100.0
2012-12-10 14:55:00,91.72,91.79,91.69,91.76,34600.0,91.72,91.79,91.69,91.76,34600.0
2012-12-10 15:00:00,91.73,91.87,91.72,91.81,35200.0,91.73,91.87,91.72,91.81,35200.0
2012-12-10 15:05:00,91.81,91.81,91.62,91.7,38800.0,91.81,91.81,91.62,91.7,38800.0
2012-12-10 15:10:00,91.69,91.84,91.67,91.77,38500.0,91.69,91.84,91.67,91.77,38500.0
2012-12-10 15:15:00,91.79,91.83,91.67,91.74,45700.0,91.79,91.83,91.67,91.74,45700.0
2012-12-10 15:20:00,91.74,91.82,91.64,91.64,55700.0,91.74,91.82,91.64,91.64,55700.0
2012-12-10 15:25:00,91.65,91.75,91.5,91.71,73600.0,91.65,91.75,91.5,91.71,73600.0
2012-12-10 15:30:00,91.71,91.8,91.59,91.78,79700.0,91.71,91.8,91.59,91.78,79700.0
2012-12-10 15:35:00,91.79,92.0,91.76,91.98,83800.0,91.79,92.0,91.76,91.98,83800.0
2012-12-10 15:40:00,91.98,91.98,91.7,91.77,83700.0,91.98,91.98,91.7,91.77,83700.0
2012-12-10 15:45:00,91.76,91.93,91.75,91.88,73800.0,91.76,91.93,91.75,91.88,73800.0
2012-12-10 15:50:00,91.9,91.9,91.75,91.83,74700.0,91.9,91.9,91.75,91.83,74700.0
2012-12-10 15:55:00,91.81,91.83,91.74,91.76,129200.0,91.81,91.83,91.74,91.76,129200.0
2012-12-11 09:30:00,92.9,93.96,92.69,93.95,582200.0,92.9,93.96,92.69,93.95,582200.0
2012-12-11 09:35:00,93.9,93.99,93.24,93.28,254000.0,93.9,93.99,93.24,93.28,254000.0
2012-12-11 09:40:00,93.24,93.3,92.52,93.23,295600.0,93.24,93.3,92.52,93.23,295600.0
2012-12-11 09:45:00,93.15,93.48,92.74,93.34,229200.0,93.15,93.48,92.74,93.34,229200.0
2012-12-11 09:50:00,93.38,93.74,93.37,93.59,198400.0,93.38,93.74,93.37,93.59,198400.0
2012-12-11 09:55:00,93.62,93.78,93.39,93.63,188800.0,93.62,93.78,93.39,93.63,188800.0
2012-12-11 10:00:00,93.69,93.77,92.87,93.08,225600.0,93.69,93.77,92.87,93.08,225600.0
2012-12-11 10:05:00,93.05,93.51,93.0,93.37,90600.0,93.05,93.51,93.0,93.37,90600.0
2012-12-11 10:10:00,93.34,93.38,93.05,93.22,175800.0,93.34,93.38,93.05,93.22,175800.0
2012-12-11 10:15:00,93.23,93.48,93.06,93.13,141600.0,93.23,93.48,93.06,93.13,141600.0
2012-12-11 10:20:00,93.13,93.2,93.06,93.17,46400.0,93.13,93.2,93.06,93.17,46400.0
2012-12-11 10:25:00,93.12,93.45,93.11,93.23,111400.0,93.12,93.45,93.11,93.23,111400.0
2012-12-11 10:30:00,93.26,93.33,93.13,93.17,37600.0,93.26,93.33,93.13,93.17,37600.0
2012-12-11 10:35:00,93.15,93.24,93.06,93.15,46400.0,93.15,93.24,93.06,93.15,46400.0
2012-12-11 10:40:00,93.17,93.24,92.87,92.91,99600.0,93.17,93.24,92.87,92.91,99600.0
2012-12-11 10:45:00,92.91,93.01,92.82,92.97,50200.0,92.91,93.01,92.82,92.97,50200.0
2012-12-11 10:50:00,92.95,93.1,92.79,92.79,64400.0,92.95,93.1,92.79,92.79,64400.0
2012-12-11 10:55:00,92.84,92.92,92.55,92.66,141400.0,92.84,92.92,92.55,92.66,141400.0
2012-12-11 11:00:00,92.64,92.88,92.63,92.71,59200.0,92.64,92.88,92.63,92.71,59200.0
2012-12-11 11:05:00,92.71,93.06,92.71,93.06,224400.0,92.71,93.06,92.71,93.06,224400.0
2012-12-11 11:10:00,93.05,93.27,93.05,93.27,52800.0,93.05,93.27,93.05,93.27,52800.0
2012-12-11 11:15:00,93.27,93.45,93.19,93.42,117000.0,93.27,93.45,93.19,93.42,117000.0
2012-12-11 11:20:00,93.44,93.71,93.36,93.46,294400.0,93.44,93.71,93.36,93.46,294400.0
2012-12-11 11:25:00,93.48,93.56,93.28,93.29,76400.0,93.48,93.56,93.28,93.29,76400.0
2012-12-11 11:30:00,93.32,93.35,93.24,93.29,134000.0,93.32,93.35,93.24,93.29,134000.0
2012-12-11 11:35:00,93.29,93.43,93.26,93.4,130200.0,93.29,93.43,93.26,93.4,130200.0
2012-12-11 11:40:00,93.38,93.49,93.27,93.35,148400.0,93.38,93.49,93.27,93.35,148400.0
2012-12-11 11:45:00,93.35,93.4,93.33,93.36,96200.0,93.35,93.4,93.33,93.36,96200.0
2012-12-11 11:50:00,93.33,93.43,93.33,93.38,43400.0,93.33,93.43,93.33,93.38,43400.0
2012-12-11 11:55:00,93.4,93.46,93.35,93.41,53600.0,93.4,93.46,93.35,93.41,53600.0
2012-12-11 12:00:00,93.43,93.48,93.33,93.42,93200.0,93.43,93.48,93.33,93.42,93200.0
2012-12-11 12:05:00,93.41,93.47,93.36,93.41,85400.0,93.41,93.47,93.36,93.41,85400.0
2012-12-11 12:10:00,93.4,93.5,93.37,93.5,95600.0,93.4,93.5,93.37,93.5,95600.0
2012-12-11 12:15:00,93.5,93.57,93.44,93.48,75800.0,93.5,93.57,93.44,93.48,75800.0
2012-12-11 12:20:00,93.49,93.66,93.46,93.53,83600.0,93.49,93.66,93.46,93.53,83600.0
2012-12-11 12:25:00,93.55,93.65,93.46,93.57,83200.0,93.55,93.65,93.46,93.57,83200.0
2012-12-11 12:30:00,93.57,93.65,93.51,93.59,86800.0,93.57,93.65,93.51,93.59,86800.0
2012-12-11 12:35:00,93.58,93.68,93.58,93.6,33000.0,93.58,93.68,93.58,93.6,33000.0
2012-12-11 12:40:00,93.6,93.75,93.6,93.73,76400.0,93.6,93.75,93.6,93.73,76400.0
2012-12-11 12:45:00,93.7,93.77,93.65,93.67,45800.0,93.7,93.77,93.65,93.67,45800.0
2012-12-11 12:50:00,93.68,93.77,93.65,93.75,71600.0,93.68,93.77,93.65,93.75,71600.0
2012-12-11 12:55:00,93.74,93.82,93.72,93.81,68800.0,93.74,93.82,93.72,93.81,68800.0
2012-12-11 13:00:00,93.8,93.85,93.75,93.75,54800.0,93.8,93.85,93.75,93.75,54800.0
2012-12-11 13:05:00,93.76,93.79,93.71,93.76,45600.0,93.76,93.79,93.71,93.76,45600.0
2012-12-11 13:10:00,93.74,93.86,93.7,93.81,72000.0,93.74,93.86,93.7,93.81,72000.0
2012-12-11 13:15:00,93.79,93.88,93.79,93.84,33000.0,93.79,93.88,93.79,93.84,33000.0
2012-12-11 13:20:00,93.85,93.88,93.81,93.83,61400.0,93.85,93.88,93.81,93.83,61400.0
2012-12-11 13:25:00,93.83,93.84,93.76,93.81,42400.0,93.83,93.84,93.76,93.81,42400.0
2012-12-11 13:30:00,93.82,93.87,93.82,93.85,27600.0,93.82,93.87,93.82,93.85,27600.0
2012-12-11 13:35:00,93.86,93.95,93.81,93.94,91400.0,93.86,93.95,93.81,93.94,91400.0
2012-12-11 13:40:00,93.95,93.98,93.87,93.88,47600.0,93.95,93.98,93.87,93.88,47600.0
2012-12-11 13:45:00,93.88,93.94,93.87,93.9,47400.0,93.88,93.94,93.87,93.9,47400.0
2012-12-11 13:50:00,93.9,93.98,93.88,93.98,62600.0,93.9,93.98,93.88,93.98,62600.0
2012-12-11 13:55:00,93.97,94.12,93.97,94.09,186400.0,93.97,94.12,93.97,94.09,186400.0
2012-12-11 14:00:00,94.09,94.27,94.08,94.25,84400.0,94.09,94.27,94.08,94.25,84400.0
2012-12-11 14:05:00,94.22,94.25,94.06,94.09,67000.0,94.22,94.25,94.06,94.09,67000.0
2012-12-11 14:10:00,94.08,94.11,93.99,94.1,41200.0,94.08,94.11,93.99,94.1,41200.0
2012-12-11 14:15:00,94.07,94.1,93.97,93.98,73000.0,94.07,94.1,93.97,93.98,73000.0
2012-12-11 14:20:00,94.02,94.45,93.99,94.36,258600.0,94.02,94.45,93.99,94.36,258600.0
2012-12-11 14:25:00,94.37,94.5,94.13,94.3,176600.0,94.37,94.5,94.13,94.3,176600.0
2012-12-11 14:30:00,94.29,94.3,93.97,94.07,97600.0,94.29,94.3,93.97,94.07,97600.0
2012-12-11 14:35:00,94.08,94.09,93.99,94.04,50600.0,94.08,94.09,93.99,94.04,50600.0
2012-12-11 14:40:00,94.03,94.11,94.0,94.0,37600.0,94.03,94.11,94.0,94.0,37600.0
2012-12-11 14:45:00,94.04,94.12,94.0,94.12,78000.0,94.04,94.12,94.0,94.12,78000.0
2012-12-11 14:50:00,94.12,94.26,94.04,94.18,58000.0,94.12,94.26,94.04,94.18,58000.0
2012-12-11 14:55:00,94.21,94.27,94.05,94.09,41400.0,94.21,94.27,94.05,94.09,41400.0
2012-12-11 15:00:00,94.11,94.14,93.98,93.99,101200.0,94.11,94.14,93.98,93.99,101200.0
2012-12-11 15:05:00,94.0,94.0,93.87,93.91,185200.0,94.0,94.0,93.87,93.91,185200.0
2012-12-11 15:10:00,93.89,93.9,93.65,93.81,133600.0,93.89,93.9,93.65,93.81,133600.0
2012-12-11 15:15:00,93.8,93.86,93.73,93.83,142400.0,93.8,93.86,93.73,93.83,142400.0
2012-12-11 15:20:00,93.84,94.0,93.77,93.95,123800.0,93.84,94.0,93.77,93.95,123800.0
2012-12-11 15:25:00,93.96,94.1,93.92,94.09,172200.0,93.96,94.1,93.92,94.09,172200.0
2012-12-11 15:30:00,94.09,94.11,94.03,94.08,81400.0,94.09,94.11,94.03,94.08,81400.0
2012-12-11 15:35:00,94.08,94.2,94.06,94.09,86400.0,94.08,94.2,94.06,94.09,86400.0
2012-12-11 15:40:00,94.09,94.27,94.05,94.25,127600.0,94.09,94.27,94.05,94.25,127600.0
2012-12-11 15:45:00,94.24,94.25,94.0,94.04,128600.0,94.24,94.25,94.0,94.04,128600.0
2012-12-11 15:50:00,94.05,94.08,93.97,94.01,248200.0,94.05,94.08,93.97,94.01,248200.0
2012-12-11 15:55:00,94.0,94.1,93.99,94.01,263800.0,94.0,94.1,93.99,94.01,263800.0
2012-12-12 09:30:00,94.57,94.89,94.31,94.89,153300.0,94.57,94.89,94.31,94.89,153300.0
2012-12-12 09:35:00,94.88,95.5,94.25,95.19,190300.0,94.88,95.5,94.25,95.19,190300.0
2012-12-12 09:40:00,95.22,95.88,95.14,95.79,210700.0,95.22,95.88,95.14,95.79,210700.0
2012-12-12 09:45:00,95.75,95.96,95.74,95.87,96300.0,95.75,95.96,95.74,95.87,96300.0
2012-12-12 09:50:00,95.86,95.9,95.7,95.74,101100.0,95.86,95.9,95.7,95.74,101100.0
2012-12-12 09:55:00,95.76,95.82,95.5,95.52,96100.0,95.76,95.82,95.5,95.52,96100.0
2012-12-12 10:00:00,95.53,95.65,95.24,95.59,146100.0,95.53,95.65,95.24,95.59,146100.0
2012-12-12 10:05:00,95.63,95.64,95.03,95.34,102300.0,95.63,95.64,95.03,95.34,102300.0
2012-12-12 10:10:00,95.32,95.69,95.32,95.58,95000.0,95.32,95.69,95.32,95.58,95000.0
2012-12-12 10:15:00,95.56,95.73,95.43,95.47,73400.0,95.56,95.73,95.43,95.47,73400.0
2012-12-12 10:20:00,95.5,95.74,95.35,95.51,84800.0,95.5,95.74,95.35,95.51,84800.0
2012-12-12 10:25:00,95.53,95.83,95.5,95.59,80500.0,95.53,95.83,95.5,95.59,80500.0
2012-12-12 10:30:00,95.6,95.67,95.42,95.5,45100.0,95.6,95.67,95.42,95.5,45100.0
2012-12-12 10:35:00,95.5,95.55,95.5,95.53,61000.0,95.5,95.55,95.5,95.53,61000.0
2012-12-12 10:40:00,95.54,95.6,95.41,95.59,41900.0,95.54,95.6,95.41,95.59,41900.0
2012-12-12 10:45:00,95.6,95.65,95.47,95.59,30800.0,95.6,95.65,95.47,95.59,30800.0
2012-12-12 10:50:00,95.62,95.62,95.5,95.52,38400.0,95.62,95.62,95.5,95.52,38400.0
2012-12-12 10:55:00,95.51,95.74,95.47,95.68,38700.0,95.51,95.74,95.47,95.68,38700.0
2012-12-12 11:00:00,95.68,95.71,95.48,95.52,56500.0,95.68,95.71,95.48,95.52,56500.0
2012-12-12 11:05:00,95.52,95.62,95.45,95.51,87100.0,95.52,95.62,95.45,95.51,87100.0
2012-12-12 11:10:00,95.51,95.59,95.5,95.59,21100.0,95.51,95.59,95.5,95.59,21100.0
2012-12-12 11:15:00,95.56,95.67,95.47,95.66,27400.0,95.56,95.67,95.47,95.66,27400.0
2012-12-12 11:20:00,95.64,95.78,95.53,95.64,31900.0,95.64,95.78,95.53,95.64,31900.0
2012-12-12 11:25:00,95.61,95.69,95.55,95.63,17400.0,95.61,95.69,95.55,95.63,17400.0
2012-12-12 11:30:00,95.6,95.72,95.59,95.66,13800.0,95.6,95.72,95.59,95.66,13800.0
2012-12-12 11:35:00,95.68,95.9,95.66,95.89,42700.0,95.68,95.9,95.66,95.89,42700.0
2012-12-12 11:40:00,95.88,95.93,95.8,95.84,29600.0,95.88,95.93,95.8,95.84,29600.0
2012-12-12 11:45:00,95.85,95.95,95.83,95.85,32100.0,95.85,95.95,95.83,95.85,32100.0
2012-12-12 11:50:00,95.88,96.0,95.86,95.97,71300.0,95.88,96.0,95.86,95.97,71300.0
2012-12-12 11:55:00,95.96,96.13,95.9,96.1,80900.0,95.96,96.13,95.9,96.1,80900.0
2012-12-12 12:00:00,96.09,96.17,96.03,96.11,42100.0,96.09,96.17,96.03,96.11,42100.0
2012-12-12 12:05:00,96.13,96.17,96.04,96.11,20600.0,96.13,96.17,96.04,96.11,20600.0
2012-12-12 12:10:00,96.1,96.39,96.1,96.39,34500.0,96.1,96.39,96.1,96.39,34500.0
2012-12-12 12:15:00,96.4,96.45,96.15,96.4,39600.0,96.4,96.45,96.15,96.4,39600.0
2012-12-12 12:20:00,96.38,96.41,96.32,96.41,36300.0,96.38,96.41,96.32,96.41,36300.0
2012-12-12 12:25:00,96.4,96.55,96.35,96.51,37500.0,96.4,96.55,96.35,96.51,37500.0
2012-12-12 12:30:00,96.54,96.61,96.16,96.34,55400.0,96.54,96.61,96.16,96.34,55400.0
2012-12-12 12:35:00,96.39,96.64,96.3,96.64,40600.0,96.39,96.64,96.3,96.64,40600.0
2012-12-12 12:40:00,96.63,96.89,96.6,96.88,87800.0,96.63,96.89,96.6,96.88,87800.0
2012-12-12 12:45:00,96.8,96.88,96.58,96.85,50600.0,96.8,96.88,96.58,96.85,50600.0
2012-12-12 12:50:00,96.83,96.93,96.72,96.75,45800.0,96.83,96.93,96.72,96.75,45800.0
2012-12-12 12:55:00,96.76,96.84,96.51,96.56,30600.0,96.76,96.84,96.51,96.56,30600.0
2012-12-12 13:00:00,96.58,96.58,96.45,96.55,31100.0,96.58,96.58,96.45,96.55,31100.0
2012-12-12 13:05:00,96.51,96.51,96.3,96.38,32400.0,96.51,96.51,96.3,96.38,32400.0
2012-12-12 13:10:00,96.38,96.39,96.04,96.36,41900.0,96.38,96.39,96.04,96.36,41900.0
2012-12-12 13:15:00,96.38,96.45,96.3,96.31,24800.0,96.38,96.45,96.3,96.31,24800.0
2012-12-12 13:20:00,96.34,96.67,96.31,96.67,37100.0,96.34,96.67,96.31,96.67,37100.0
2012-12-12 13:25:00,96.67,96.67,96.47,96.64,22800.0,96.67,96.67,96.47,96.64,22800.0
2012-12-12 13:30:00,96.62,96.84,96.61,96.67,33300.0,96.62,96.84,96.61,96.67,33300.0
2012-12-12 13:35:00,96.66,96.79,96.64,96.72,20300.0,96.66,96.79,96.64,96.72,20300.0
2012-12-12 13:40:00,96.7,96.73,96.58,96.69,27100.0,96.7,96.73,96.58,96.69,27100.0
2012-12-12 13:45:00,96.69,96.79,96.63,96.72,45400.0,96.69,96.79,96.63,96.72,45400.0
2012-12-12 13:50:00,96.72,96.77,96.44,96.6,74600.0,96.72,96.77,96.44,96.6,74600.0
2012-12-12 13:55:00,96.6,96.63,96.55,96.56,16200.0,96.6,96.63,96.55,96.56,16200.0
2012-12-12 14:00:00,96.58,96.64,96.5,96.57,17500.0,96.58,96.64,96.5,96.57,17500.0
2012-12-12 14:05:00,96.57,96.69,96.56,96.69,32100.0,96.57,96.69,96.56,96.69,32100.0
2012-12-12 14:10:00,96.7,96.93,96.67,96.93,39300.0,96.7,96.93,96.67,96.93,39300.0
2012-12-12 14:15:00,96.93,96.95,96.8,96.83,142700.0,96.93,96.95,96.8,96.83,142700.0
2012-12-12 14:20:00,96.83,96.85,96.74,96.84,23200.0,96.83,96.85,96.74,96.84,23200.0
2012-12-12 14:25:00,96.81,96.84,96.44,96.79,40000.0,96.81,96.84,96.44,96.79,40000.0
2012-12-12 14:30:00,96.79,96.86,96.7,96.76,40400.0,96.79,96.86,96.7,96.76,40400.0
2012-12-12 14:35:00,96.76,96.76,96.52,96.64,30000.0,96.76,96.76,96.52,96.64,30000.0
2012-12-12 14:40:00,96.62,96.69,96.54,96.6,19800.0,96.62,96.69,96.54,96.6,19800.0
2012-12-12 14:45:00,96.66,96.78,96.62,96.74,25300.0,96.66,96.78,96.62,96.74,25300.0
2012-12-12 14:50:00,96.74,96.78,96.6,96.69,27700.0,96.74,96.78,96.6,96.69,27700.0
2012-12-12 14:55:00,96.68,96.69,96.25,96.45,67700.0,96.68,96.69,96.25,96.45,67700.0
2012-12-12 15:00:00,96.45,96.49,96.39,96.47,59900.0,96.45,96.49,96.39,96.47,59900.0
2012-12-12 15:05:00,96.46,96.59,96.34,96.38,45800.0,96.46,96.59,96.34,96.38,45800.0
2012-12-12 15:10:00,96.38,96.47,96.35,96.42,55400.0,96.38,96.47,96.35,96.42,55400.0
2012-12-12 15:15:00,96.41,96.5,96.35,96.4,74200.0,96.41,96.5,96.35,96.4,74200.0
2012-12-12 15:20:00,96.4,96.47,96.29,96.32,52200.0,96.4,96.47,96.29,96.32,52200.0
2012-12-12 15:25:00,96.35,96.42,95.99,96.25,136300.0,96.35,96.42,95.99,96.25,136300.0
2012-12-12 15:30:00,96.26,96.31,96.04,96.08,74400.0,96.26,96.31,96.04,96.08,74400.0
2012-12-12 15:35:00,96.07,96.14,96.0,96.03,63700.0,96.07,96.14,96.0,96.03,63700.0
2012-12-12 15:40:00,96.05,96.15,96.02,96.04,35100.0,96.05,96.15,96.02,96.04,35100.0
2012-12-12 15:45:00,96.06,96.17,96.0,96.17,74400.0,96.06,96.17,96.0,96.17,74400.0
2012-12-12 15:50:00,96.14,96.18,96.06,96.13,82000.0,96.14,96.18,96.06,96.13,82000.0
2012-12-12 15:55:00,96.13,96.21,96.06,96.08,100400.0,96.13,96.21,96.06,96.08,100400.0
2012-12-13 09:30:00,95.46,96.23,95.46,95.92,217300.0,95.46,96.23,95.46,95.92,217300.0
2012-12-13 09:35:00,95.94,96.63,95.74,96.24,112800.0,95.94,96.63,95.74,96.24,112800.0
2012-12-13 09:40:00,96.23,96.33,95.89,96.03,134700.0,96.23,96.33,95.89,96.03,134700.0
2012-12-13 09:45:00,96.0,96.25,95.91,96.15,57300.0,96.0,96.25,95.91,96.15,57300.0
2012-12-13 09:50:00,96.12,96.23,95.96,96.06,36300.0,96.12,96.23,95.96,96.06,36300.0
2012-12-13 09:55:00,96.0,96.17,95.9,95.92,58900.0,96.0,96.17,95.9,95.92,58900.0
2012-12-13 10:00:00,95.94,96.21,95.91,96.17,58300.0,95.94,96.21,95.91,96.17,58300.0
2012-12-13 10:05:00,96.12,96.56,96.0,96.28,51400.0,96.12,96.56,96.0,96.28,51400.0
2012-12-13 10:10:00,96.29,96.68,96.28,96.58,48800.0,96.29,96.68,96.28,96.58,48800.0
2012-12-13 10:15:00,96.55,96.9,96.55,96.79,140000.0,96.55,96.9,96.55,96.79,140000.0
2012-12-13 10:20:00,96.8,96.99,96.78,96.84,50300.0,96.8,96.99,96.78,96.84,50300.0
2012-12-13 10:25:00,96.86,97.5,96.82,97.34,125900.0,96.86,97.5,96.82,97.34,125900.0
2012-12-13 10:30:00,97.38,97.6,97.13,97.37,78100.0,97.38,97.6,97.13,97.37,78100.0
2012-12-13 10:35:00,97.38,97.48,97.21,97.3,50200.0,97.38,97.48,97.21,97.3,50200.0
2012-12-13 10:40:00,97.26,97.31,96.76,97.0,59400.0,97.26,97.31,96.76,97.0,59400.0
2012-12-13 10:45:00,97.05,97.35,96.96,97.07,46300.0,97.05,97.35,96.96,97.07,46300.0
2012-12-13 10:50:00,97.06,97.27,97.05,97.15,32400.0,97.06,97.27,97.05,97.15,32400.0
2012-12-13 10:55:00,97.16,97.18,97.01,97.1,40200.0,97.16,97.18,97.01,97.1,40200.0
2012-12-13 11:00:00,97.11,97.14,97.04,97.09,29900.0,97.11,97.14,97.04,97.09,29900.0
2012-12-13 11:05:00,97.06,97.08,96.85,96.86,44000.0,97.06,97.08,96.85,96.86,44000.0
2012-12-13 11:10:00,96.86,96.9,96.38,96.4,84400.0,96.86,96.9,96.38,96.4,84400.0
2012-12-13 11:15:00,96.4,96.44,96.17,96.44,41800.0,96.4,96.44,96.17,96.44,41800.0
2012-12-13 11:20:00,96.38,96.77,96.38,96.72,55200.0,96.38,96.77,96.38,96.72,55200.0
2012-12-13 11:25:00,96.7,96.7,96.15,96.16,55200.0,96.7,96.7,96.15,96.16,55200.0
2012-12-13 11:30:00,96.15,96.28,95.89,96.26,71400.0,96.15,96.28,95.89,96.26,71400.0
2012-12-13 11:35:00,96.28,96.59,96.23,96.23,32200.0,96.28,96.59,96.23,96.23,32200.0
2012-12-13 11:40:00,96.23,96.24,95.92,96.09,62700.0,96.23,96.24,95.92,96.09,62700.0
2012-12-13 11:45:00,96.02,96.14,95.96,96.08,26500.0,96.02,96.14,95.96,96.08,26500.0
2012-12-13 11:50:00,96.09,96.22,96.09,96.11,40500.0,96.09,96.22,96.09,96.11,40500.0
2012-12-13 11:55:00,96.1,96.23,96.1,96.18,22300.0,96.1,96.23,96.1,96.18,22300.0
2012-12-13 12:00:00,96.18,96.23,96.0,96.05,54500.0,96.18,96.23,96.0,96.05,54500.0
2012-12-13 12:05:00,96.0,96.05,95.89,95.94,154300.0,96.0,96.05,95.89,95.94,154300.0
2012-12-13 12:10:00,95.9,95.98,95.52,95.65,61400.0,95.9,95.98,95.52,95.65,61400.0
2012-12-13 12:15:00,95.61,95.75,95.5,95.61,59300.0,95.61,95.75,95.5,95.61,59300.0
2012-12-13 12:20:00,95.58,95.96,95.55,95.79,32100.0,95.58,95.96,95.55,95.79,32100.0
2012-12-13 12:25:00,95.79,95.87,95.5,95.5,24800.0,95.79,95.87,95.5,95.5,24800.0
2012-12-13 12:30:00,95.49,95.65,95.34,95.61,51000.0,95.49,95.65,95.34,95.61,51000.0
2012-12-13 12:35:00,95.61,95.64,95.47,95.5,31800.0,95.61,95.64,95.47,95.5,31800.0
2012-12-13 12:40:00,95.5,95.73,95.47,95.68,49100.0,95.5,95.73,95.47,95.68,49100.0
2012-12-13 12:45:00,95.68,95.81,95.62,95.66,21700.0,95.68,95.81,95.62,95.66,21700.0
2012-12-13 12:50:00,95.7,95.8,95.65,95.71,25900.0,95.7,95.8,95.65,95.71,25900.0
2012-12-13 12:55:00,95.74,95.78,95.5,95.54,23500.0,95.74,95.78,95.5,95.54,23500.0
2012-12-13 13:00:00,95.5,95.55,95.4,95.45,68100.0,95.5,95.55,95.4,95.45,68100.0
2012-12-13 13:05:00,95.42,95.44,95.3,95.39,93400.0,95.42,95.44,95.3,95.39,93400.0
2012-12-13 13:10:00,95.41,95.5,95.28,95.49,60500.0,95.41,95.5,95.28,95.49,60500.0
2012-12-13 13:15:00,95.49,95.59,95.4,95.53,43300.0,95.49,95.59,95.4,95.53,43300.0
2012-12-13 13:20:00,95.55,95.73,95.52,95.6,21500.0,95.55,95.73,95.52,95.6,21500.0
2012-12-13 13:25:00,95.6,95.65,95.52,95.52,18000.0,95.6,95.65,95.52,95.52,18000.0
2012-12-13 13:30:00,95.54,95.83,95.54,95.7,16400.0,95.54,95.83,95.54,95.7,16400.0
2012-12-13 13:35:00,95.67,95.72,95.54,95.69,13300.0,95.67,95.72,95.54,95.69,13300.0
2012-12-13 13:40:00,95.69,95.69,95.6,95.67,16800.0,95.69,95.69,95.6,95.67,16800.0
2012-12-13 13:45:00,95.65,95.88,95.64,95.76,18600.0,95.65,95.88,95.64,95.76,18600.0
2012-12-13 13:50:00,95.75,95.91,95.65,95.87,24900.0,95.75,95.91,95.65,95.87,24900.0
2012-12-13 13:55:00,95.87,95.91,95.81,95.87,16200.0,95.87,95.91,95.81,95.87,16200.0
2012-12-13 14:00:00,95.86,95.86,95.59,95.66,18500.0,95.86,95.86,95.59,95.66,18500.0
2012-12-13 14:05:00,95.65,95.69,95.57,95.6,25200.0,95.65,95.69,95.57,95.6,25200.0
2012-12-13 14:10:00,95.64,95.68,95.48,95.52,31600.0,95.64,95.68,95.48,95.52,31600.0
2012-12-13 14:15:00,95.5,95.55,95.4,95.51,76600.0,95.5,95.55,95.4,95.51,76600.0
2012-12-13 14:20:00,95.51,95.71,95.48,95.66,32600.0,95.51,95.71,95.48,95.66,32600.0
2012-12-13 14:25:00,95.69,95.8,95.62,95.77,21000.0,95.69,95.8,95.62,95.77,21000.0
2012-12-13 14:30:00,95.76,95.81,95.6,95.67,18400.0,95.76,95.81,95.6,95.67,18400.0
2012-12-13 14:35:00,95.66,95.67,95.45,95.5,40000.0,95.66,95.67,95.45,95.5,40000.0
2012-12-13 14:40:00,95.48,95.53,95.48,95.52,15700.0,95.48,95.53,95.48,95.52,15700.0
2012-12-13 14:45:00,95.51,95.62,95.5,95.52,15200.0,95.51,95.62,95.5,95.52,15200.0
2012-12-13 14:50:00,95.54,95.55,95.49,95.49,25400.0,95.54,95.55,95.49,95.49,25400.0
2012-12-13 14:55:00,95.5,95.54,95.41,95.42,48300.0,95.5,95.54,95.41,95.42,48300.0
2012-12-13 15:00:00,95.47,95.52,95.44,95.47,16900.0,95.47,95.52,95.44,95.47,16900.0
2012-12-13 15:05:00,95.5,95.5,95.14,95.14,40200.0,95.5,95.5,95.14,95.14,40200.0
2012-12-13 15:10:00,95.14,95.26,95.05,95.07,44300.0,95.14,95.26,95.05,95.07,44300.0
2012-12-13 15:15:00,95.07,95.07,94.63,94.81,110400.0,95.07,95.07,94.63,94.81,110400.0
2012-12-13 15:20:00,94.8,94.99,94.73,94.93,31300.0,94.8,94.99,94.73,94.93,31300.0
2012-12-13 15:25:00,94.87,95.12,94.87,95.01,40900.0,94.87,95.12,94.87,95.01,40900.0
2012-12-13 15:30:00,95.04,95.24,95.04,95.14,26600.0,95.04,95.24,95.04,95.14,26600.0
2012-12-13 15:35:00,95.13,95.4,95.02,95.39,43500.0,95.13,95.4,95.02,95.39,43500.0
2012-12-13 15:40:00,95.35,95.57,95.32,95.49,40000.0,95.35,95.57,95.32,95.49,40000.0
2012-12-13 15:45:00,95.49,95.52,95.34,95.42,40700.0,95.49,95.52,95.34,95.42,40700.0
2012-12-13 15:50:00,95.37,95.53,95.36,95.48,45700.0,95.37,95.53,95.36,95.48,45700.0
2012-12-13 15:55:00,95.48,95.5,95.19,95.23,61500.0,95.48,95.5,95.19,95.23,61500.0
2012-12-14 09:30:00,96.24,96.95,96.11,96.93,133900.0,96.24,96.95,96.11,96.93,133900.0
2012-12-14 09:35:00,96.93,97.19,96.58,96.68,200000.0,96.93,97.19,96.58,96.68,200000.0
2012-12-14 09:40:00,96.69,96.84,96.34,96.78,104400.0,96.69,96.84,96.34,96.78,104400.0
2012-12-14 09:45:00,96.81,97.04,96.71,96.86,109900.0,96.81,97.04,96.71,96.86,109900.0
2012-12-14 09:50:00,96.87,96.94,96.76,96.93,57000.0,96.87,96.94,96.76,96.93,57000.0
2012-12-14 09:55:00,96.92,96.92,96.74,96.87,49800.0,96.92,96.92,96.74,96.87,49800.0
2012-12-14 10:00:00,96.84,97.15,96.83,96.93,57800.0,96.84,97.15,96.83,96.93,57800.0
2012-12-14 10:05:00,96.89,97.05,96.85,96.88,43500.0,96.89,97.05,96.85,96.88,43500.0
2012-12-14 10:10:00,96.88,97.15,96.87,96.97,78000.0,96.88,97.15,96.87,96.97,78000.0
2012-12-14 10:15:00,96.95,96.96,96.57,96.84,43200.0,96.95,96.96,96.57,96.84,43200.0
2012-12-14 10:20:00,96.85,97.06,96.83,96.99,68700.0,96.85,97.06,96.83,96.99,68700.0
2012-12-14 10:25:00,97.0,97.04,96.91,96.98,49900.0,97.0,97.04,96.91,96.98,49900.0
2012-12-14 10:30:00,96.99,97.06,96.96,97.03,36200.0,96.99,97.06,96.96,97.03,36200.0
2012-12-14 10:35:00,97.03,97.16,96.99,97.03,36600.0,97.03,97.16,96.99,97.03,36600.0
2012-12-14 10:40:00,97.05,97.06,96.91,97.03,49500.0,97.05,97.06,96.91,97.03,49500.0
2012-12-14 10:45:00,97.04,97.07,96.94,97.0,19100.0,97.04,97.07,96.94,97.0,19100.0
2012-12-14 10:50:00,97.0,97.08,96.98,97.0,52700.0,97.0,97.08,96.98,97.0,52700.0
2012-12-14 10:55:00,97.0,97.03,96.9,96.97,83500.0,97.0,97.03,96.9,96.97,83500.0
2012-12-14 11:00:00,96.98,97.04,96.87,97.0,85100.0,96.98,97.04,96.87,97.0,85100.0
2012-12-14 11:05:00,97.0,97.15,96.89,97.15,86200.0,97.0,97.15,96.89,97.15,86200.0
2012-12-14 11:10:00,97.16,97.5,97.13,97.5,167600.0,97.16,97.5,97.13,97.5,167600.0
2012-12-14 11:15:00,97.5,97.63,97.34,97.4,124100.0,97.5,97.63,97.34,97.4,124100.0
2012-12-14 11:20:00,97.44,97.75,97.44,97.74,64100.0,97.44,97.75,97.44,97.74,64100.0
2012-12-14 11:25:00,97.75,97.89,97.7,97.84,51500.0,97.75,97.89,97.7,97.84,51500.0
2012-12-14 11:30:00,97.89,97.94,97.81,97.84,49500.0,97.89,97.94,97.81,97.84,49500.0
2012-12-14 11:35:00,97.87,97.87,97.43,97.75,72500.0,97.87,97.87,97.43,97.75,72500.0
2012-12-14 11:40:00,97.72,97.79,97.65,97.7,34700.0,97.72,97.79,97.65,97.7,34700.0
2012-12-14 11:45:00,97.73,97.82,97.63,97.69,36500.0,97.73,97.82,97.63,97.69,36500.0
2012-12-14 11:50:00,97.69,97.8,97.65,97.69,21500.0,97.69,97.8,97.65,97.69,21500.0
2012-12-14 11:55:00,97.68,97.87,97.65,97.71,42400.0,97.68,97.87,97.65,97.71,42400.0
2012-12-14 12:00:00,97.77,97.82,97.56,97.69,52100.0,97.77,97.82,97.56,97.69,52100.0
2012-12-14 12:05:00,97.69,97.81,97.66,97.79,26200.0,97.69,97.81,97.66,97.79,26200.0
2012-12-14 12:10:00,97.79,97.85,97.73,97.84,30300.0,97.79,97.85,97.73,97.84,30300.0
2012-12-14 12:15:00,97.81,97.88,97.77,97.77,35700.0,97.81,97.88,97.77,97.77,35700.0
2012-12-14 12:20:00,97.78,97.82,97.67,97.69,29800.0,97.78,97.82,97.67,97.69,29800.0
2012-12-14 12:25:00,97.7,97.72,97.56,97.6,18400.0,97.7,97.72,97.56,97.6,18400.0
2012-12-14 12:30:00,97.59,97.69,97.5,97.56,26000.0,97.59,97.69,97.5,97.56,26000.0
2012-12-14 12:35:00,97.56,97.59,97.45,97.46,47800.0,97.56,97.59,97.45,97.46,47800.0
2012-12-14 12:40:00,97.47,97.52,97.42,97.45,24200.0,97.47,97.52,97.42,97.45,24200.0
2012-12-14 12:45:00,97.45,97.51,97.13,97.13,68700.0,97.45,97.51,97.13,97.13,68700.0
2012-12-14 12:50:00,97.14,97.38,97.13,97.38,21500.0,97.14,97.38,97.13,97.38,21500.0
2012-12-14 12:55:00,97.39,97.42,97.29,97.38,13700.0,97.39,97.42,97.29,97.38,13700.0
2012-12-14 13:00:00,97.4,97.52,97.36,97.5,44100.0,97.4,97.52,97.36,97.5,44100.0
2012-12-14 13:05:00,97.49,97.49,97.21,97.23,39300.0,97.49,97.49,97.21,97.23,39300.0
2012-12-14 13:10:00,97.23,97.28,97.18,97.2,16800.0,97.23,97.28,97.18,97.2,16800.0
2012-12-14 13:15:00,97.2,97.32,97.13,97.3,23200.0,97.2,97.32,97.13,97.3,23200.0
2012-12-14 13:20:00,97.31,97.34,97.22,97.26,16800.0,97.31,97.34,97.22,97.26,16800.0
2012-12-14 13:25:00,97.27,97.3,97.2,97.29,21800.0,97.27,97.3,97.2,97.29,21800.0
2012-12-14 13:30:00,97.33,97.33,97.21,97.23,14200.0,97.33,97.33,97.21,97.23,14200.0
2012-12-14 13:35:00,97.26,97.36,97.25,97.33,15800.0,97.26,97.36,97.25,97.33,15800.0
2012-12-14 13:40:00,97.34,97.35,97.28,97.34,16400.0,97.34,97.35,97.28,97.34,16400.0
2012-12-14 13:45:00,97.34,97.5,97.34,97.36,28200.0,97.34,97.5,97.34,97.36,28200.0
2012-12-14 13:50:00,97.39,97.47,97.34,97.4,11400.0,97.39,97.47,97.34,97.4,11400.0
2012-12-14 13:55:00,97.38,97.39,97.27,97.32,14500.0,97.38,97.39,97.27,97.32,14500.0
2012-12-14 14:00:00,97.32,97.35,97.22,97.32,24100.0,97.32,97.35,97.22,97.32,24100.0
2012-12-14 14:05:00,97.29,97.34,97.28,97.3,12900.0,97.29,97.34,97.28,97.3,12900.0
2012-12-14 14:10:00,97.3,97.31,97.23,97.31,22800.0,97.3,97.31,97.23,97.31,22800.0
2012-12-14 14:15:00,97.3,97.38,97.26,97.28,14000.0,97.3,97.38,97.26,97.28,14000.0
2012-12-14 14:20:00,97.31,97.32,97.26,97.28,8600.0,97.31,97.32,97.26,97.28,8600.0
2012-12-14 14:25:00,97.29,97.33,97.26,97.29,12700.0,97.29,97.33,97.26,97.29,12700.0
2012-12-14 14:30:00,97.3,97.32,97.25,97.28,29200.0,97.3,97.32,97.25,97.28,29200.0
2012-12-14 14:35:00,97.29,97.39,97.25,97.37,31400.0,97.29,97.39,97.25,97.37,31400.0
2012-12-14 14:40:00,97.36,97.4,97.31,97.36,19800.0,97.36,97.4,97.31,97.36,19800.0
2012-12-14 14:45:00,97.35,97.43,97.34,97.36,22800.0,97.35,97.43,97.34,97.36,22800.0
2012-12-14 14:50:00,97.34,97.44,97.31,97.31,19600.0,97.34,97.44,97.31,97.31,19600.0
2012-12-14 14:55:00,97.33,97.35,97.12,97.18,51700.0,97.33,97.35,97.12,97.18,51700.0
2012-12-14 15:00:00,97.21,97.35,97.2,97.26,27600.0,97.21,97.35,97.2,97.26,27600.0
2012-12-14 15:05:00,97.25,97.29,97.15,97.28,40500.0,97.25,97.29,97.15,97.28,40500.0
2012-12-14 15:10:00,97.28,97.34,97.25,97.26,27900.0,97.28,97.34,97.25,97.26,27900.0
2012-12-14 15:15:00,97.26,97.27,97.19,97.2,47000.0,97.26,97.27,97.19,97.2,47000.0
2012-12-14 15:20:00,97.2,97.28,97.15,97.28,40300.0,97.2,97.28,97.15,97.28,40300.0
2012-12-14 15:25:00,97.28,97.3,97.19,97.23,36800.0,97.28,97.3,97.19,97.23,36800.0
2012-12-14 15:30:00,97.23,97.35,97.15,97.22,50900.0,97.23,97.35,97.15,97.22,50900.0
2012-12-14 15:35:00,97.23,97.33,97.2,97.31,27300.0,97.23,97.33,97.2,97.31,27300.0
2012-12-14 15:40:00,97.31,97.33,97.24,97.29,35800.0,97.31,97.33,97.24,97.29,35800.0
2012-12-14 15:45:00,97.28,97.35,97.21,97.27,57500.0,97.28,97.35,97.21,97.27,57500.0
2012-12-14 15:50:00,97.25,97.35,97.17,97.34,93100.0,97.25,97.35,97.17,97.34,93100.0
2012-12-14 15:55:00,97.33,97.49,97.3,97.4,145000.0,97.33,97.49,97.3,97.4,145000.0
2012-12-17 09:30:00,98.0,98.86,97.51,97.74,269800.0,98.0,98.86,97.51,97.74,269800.0
2012-12-17 09:35:00,97.75,98.37,97.62,97.62,118700.0,97.75,98.37,97.62,97.62,118700.0
2012-12-17 09:40:00,97.6,97.63,97.06,97.41,134700.0,97.6,97.63,97.06,97.41,134700.0
2012-12-17 09:45:00,97.41,97.53,96.51,96.69,152700.0,97.41,97.53,96.51,96.69,152700.0
2012-12-17 09:50:00,96.67,96.85,96.18,96.28,116100.0,96.67,96.85,96.18,96.28,116100.0
2012-12-17 09:55:00,96.25,96.59,96.14,96.49,93600.0,96.25,96.59,96.14,96.49,93600.0
2012-12-17 10:00:00,96.45,96.45,95.46,95.47,148500.0,96.45,96.45,95.46,95.47,148500.0
2012-12-17 10:05:00,95.46,95.84,95.34,95.5,102300.0,95.46,95.84,95.34,95.5,102300.0
2012-12-17 10:10:00,95.49,95.5,94.94,94.96,112300.0,95.49,95.5,94.94,94.96,112300.0
2012-12-17 10:15:00,94.94,95.39,94.75,95.39,160100.0,94.94,95.39,94.75,95.39,160100.0
2012-12-17 10:20:00,95.39,95.58,95.25,95.5,78300.0,95.39,95.58,95.25,95.5,78300.0
2012-12-17 10:25:00,95.54,95.79,95.48,95.79,62600.0,95.54,95.79,95.48,95.79,62600.0
2012-12-17 10:30:00,95.79,96.05,95.64,95.8,128600.0,95.79,96.05,95.64,95.8,128600.0
2012-12-17 10:35:00,95.81,95.94,95.71,95.78,40300.0,95.81,95.94,95.71,95.78,40300.0
2012-12-17 10:40:00,95.79,95.79,95.62,95.62,61100.0,95.79,95.79,95.62,95.62,61100.0
2012-12-17 10:45:00,95.66,95.82,95.66,95.78,35800.0,95.66,95.82,95.66,95.78,35800.0
2012-12-17 10:50:00,95.81,95.89,95.71,95.72,20700.0,95.81,95.89,95.71,95.72,20700.0
2012-12-17 10:55:00,95.74,95.82,95.7,95.77,27100.0,95.74,95.82,95.7,95.77,27100.0
2012-12-17 11:00:00,95.77,95.95,95.73,95.95,54300.0,95.77,95.95,95.73,95.95,54300.0
2012-12-17 11:05:00,95.95,96.09,95.8,95.85,23400.0,95.95,96.09,95.8,95.85,23400.0
2012-12-17 11:10:00,95.85,95.87,95.67,95.83,29500.0,95.85,95.87,95.67,95.83,29500.0
2012-12-17 11:15:00,95.83,95.83,95.39,95.52,70900.0,95.83,95.83,95.39,95.52,70900.0
2012-12-17 11:20:00,95.52,95.57,95.36,95.49,40600.0,95.52,95.57,95.36,95.49,40600.0
2012-12-17 11:25:00,95.49,95.5,95.22,95.31,25700.0,95.49,95.5,95.22,95.31,25700.0
2012-12-17 11:30:00,95.32,95.63,95.26,95.53,44400.0,95.32,95.63,95.26,95.53,44400.0
2012-12-17 11:35:00,95.52,95.6,95.46,95.6,39200.0,95.52,95.6,95.46,95.6,39200.0
2012-12-17 11:40:00,95.63,95.88,95.61,95.7,38100.0,95.63,95.88,95.61,95.7,38100.0
2012-12-17 11:45:00,95.7,95.72,95.57,95.65,27400.0,95.7,95.72,95.57,95.65,27400.0
2012-12-17 11:50:00,95.64,95.99,95.62,95.9,63400.0,95.64,95.99,95.62,95.9,63400.0
2012-12-17 11:55:00,95.87,95.89,95.79,95.82,15300.0,95.87,95.89,95.79,95.82,15300.0
2012-12-17 12:00:00,95.85,95.93,95.72,95.77,24600.0,95.85,95.93,95.72,95.77,24600.0
2012-12-17 12:05:00,95.78,95.8,95.67,95.68,19100.0,95.78,95.8,95.67,95.68,19100.0
2012-12-17 12:10:00,95.66,95.69,95.56,95.6,20500.0,95.66,95.69,95.56,95.6,20500.0
2012-12-17 12:15:00,95.59,95.69,95.56,95.65,12600.0,95.59,95.69,95.56,95.65,12600.0
2012-12-17 12:20:00,95.65,95.88,95.62,95.86,33800.0,95.65,95.88,95.62,95.86,33800.0
2012-12-17 12:25:00,95.81,95.85,95.58,95.6,37500.0,95.81,95.85,95.58,95.6,37500.0
2012-12-17 12:30:00,95.59,95.77,95.59,95.73,22500.0,95.59,95.77,95.59,95.73,22500.0
2012-12-17 12:35:00,95.73,95.74,95.6,95.61,21000.0,95.73,95.74,95.6,95.61,21000.0
2012-12-17 12:40:00,95.63,95.7,95.5,95.52,52200.0,95.63,95.7,95.5,95.52,52200.0
2012-12-17 12:45:00,95.52,95.59,95.45,95.46,13800.0,95.52,95.59,95.45,95.46,13800.0
2012-12-17 12:50:00,95.45,95.47,95.24,95.24,43500.0,95.45,95.47,95.24,95.24,43500.0
2012-12-17 12:55:00,95.24,95.3,95.15,95.26,21100.0,95.24,95.3,95.15,95.26,21100.0
2012-12-17 13:00:00,95.26,95.4,95.26,95.35,19100.0,95.26,95.4,95.26,95.35,19100.0
2012-12-17 13:05:00,95.32,95.36,95.26,95.33,10300.0,95.32,95.36,95.26,95.33,10300.0
2012-12-17 13:10:00,95.35,95.35,95.22,95.22,14900.0,95.35,95.35,95.22,95.22,14900.0
2012-12-17 13:15:00,95.21,95.25,95.04,95.05,32300.0,95.21,95.25,95.04,95.05,32300.0
2012-12-17 13:20:00,95.05,95.09,94.92,95.06,62900.0,95.05,95.09,94.92,95.06,62900.0
2012-12-17 13:25:00,95.05,95.08,95.0,95.02,13600.0,95.05,95.08,95.0,95.02,13600.0
2012-12-17 13:30:00,95.02,95.13,94.95,95.13,33500.0,95.02,95.13,94.95,95.13,33500.0
2012-12-17 13:35:00,95.1,95.13,95.02,95.06,15000.0,95.1,95.13,95.02,95.06,15000.0
2012-12-17 13:40:00,95.07,95.15,95.02,95.06,26500.0,95.07,95.15,95.02,95.06,26500.0
2012-12-17 13:45:00,95.05,95.13,95.02,95.11,26500.0,95.05,95.13,95.02,95.11,26500.0
2012-12-17 13:50:00,95.09,95.12,94.99,95.02,32900.0,95.09,95.12,94.99,95.02,32900.0
2012-12-17 13:55:00,95.02,95.09,95.0,95.05,13200.0,95.02,95.09,95.0,95.05,13200.0
2012-12-17 14:00:00,95.04,95.35,95.02,95.33,39100.0,95.04,95.35,95.02,95.33,39100.0
2012-12-17 14:05:00,95.33,95.33,95.07,95.19,45800.0,95.33,95.33,95.07,95.19,45800.0
2012-12-17 14:10:00,95.19,95.21,95.13,95.17,21400.0,95.19,95.21,95.13,95.17,21400.0
2012-12-17 14:15:00,95.16,95.2,95.14,95.17,14000.0,95.16,95.2,95.14,95.17,14000.0
2012-12-17 14:20:00,95.15,95.2,95.05,95.2,46800.0,95.15,95.2,95.05,95.2,46800.0
2012-12-17 14:25:00,95.2,95.25,95.13,95.15,14200.0,95.2,95.25,95.13,95.15,14200.0
2012-12-17 14:30:00,95.15,95.35,95.14,95.26,32100.0,95.15,95.35,95.14,95.26,32100.0
2012-12-17 14:35:00,95.26,95.42,95.24,95.41,27700.0,95.26,95.42,95.24,95.41,27700.0
2012-12-17 14:40:00,95.41,95.7,95.4,95.63,37400.0,95.41,95.7,95.4,95.63,37400.0
2012-12-17 14:45:00,95.63,95.67,95.48,95.5,23300.0,95.63,95.67,95.48,95.5,23300.0
2012-12-17 14:50:00,95.53,95.53,95.43,95.48,28800.0,95.53,95.53,95.43,95.48,28800.0
2012-12-17 14:55:00,95.5,95.61,95.48,95.53,19500.0,95.5,95.61,95.48,95.53,19500.0
2012-12-17 15:00:00,95.56,95.6,95.45,95.58,20600.0,95.56,95.6,95.45,95.58,20600.0
2012-12-17 15:05:00,95.56,95.78,95.56,95.77,29000.0,95.56,95.78,95.56,95.77,29000.0
2012-12-17 15:10:00,95.76,95.76,95.58,95.59,24500.0,95.76,95.76,95.58,95.59,24500.0
2012-12-17 15:15:00,95.61,95.67,95.41,95.42,45800.0,95.61,95.67,95.41,95.42,45800.0
2012-12-17 15:20:00,95.42,95.58,95.4,95.49,33400.0,95.42,95.58,95.4,95.49,33400.0
2012-12-17 15:25:00,95.49,95.58,95.48,95.58,27000.0,95.49,95.58,95.48,95.58,27000.0
2012-12-17 15:30:00,95.59,95.75,95.51,95.66,58000.0,95.59,95.75,95.51,95.66,58000.0
2012-12-17 15:35:00,95.7,95.89,95.54,95.8,128400.0,95.7,95.89,95.54,95.8,128400.0
2012-12-17 15:40:00,95.78,95.92,95.73,95.91,47800.0,95.78,95.92,95.73,95.91,47800.0
2012-12-17 15:45:00,95.9,95.92,95.82,95.86,48200.0,95.9,95.92,95.82,95.86,48200.0
2012-12-17 15:50:00,95.86,96.15,95.86,96.15,150000.0,95.86,96.15,95.86,96.15,150000.0
2012-12-17 15:55:00,96.14,96.3,96.13,96.3,160700.0,96.14,96.3,96.13,96.3,160700.0
2012-12-18 09:30:00,97.29,97.61,96.71,97.02,147500.0,97.29,97.61,96.71,97.02,147500.0
2012-12-18 09:35:00,97.01,97.88,96.89,97.88,97800.0,97.01,97.88,96.89,97.88,97800.0
2012-12-18 09:40:00,97.89,98.45,97.67,98.38,140500.0,97.89,98.45,97.67,98.38,140500.0
2012-12-18 09:45:00,98.36,98.64,98.15,98.16,129100.0,98.36,98.64,98.15,98.16,129100.0
2012-12-18 09:50:00,98.2,98.33,97.98,98.2,52300.0,98.2,98.33,97.98,98.2,52300.0
2012-12-18 09:55:00,98.2,98.32,97.81,97.82,58600.0,98.2,98.32,97.81,97.82,58600.0
2012-12-18 10:00:00,97.83,97.92,97.5,97.82,77200.0,97.83,97.92,97.5,97.82,77200.0
2012-12-18 10:05:00,97.88,98.0,97.78,97.8,30200.0,97.88,98.0,97.78,97.8,30200.0
2012-12-18 10:10:00,97.78,97.91,97.72,97.9,38800.0,97.78,97.91,97.72,97.9,38800.0
2012-12-18 10:15:00,97.85,98.24,97.85,98.07,43800.0,97.85,98.24,97.85,98.07,43800.0
2012-12-18 10:20:00,98.08,98.4,97.99,98.11,55300.0,98.08,98.4,97.99,98.11,55300.0
2012-12-18 10:25:00,98.13,98.25,97.93,98.2,76400.0,98.13,98.25,97.93,98.2,76400.0
2012-12-18 10:30:00,98.2,98.21,98.02,98.18,29800.0,98.2,98.21,98.02,98.18,29800.0
2012-12-18 10:35:00,98.18,98.29,98.1,98.22,28800.0,98.18,98.29,98.1,98.22,28800.0
2012-12-18 10:40:00,98.24,98.25,98.08,98.08,19400.0,98.24,98.25,98.08,98.08,19400.0
2012-12-18 10:45:00,98.09,98.27,98.09,98.23,25500.0,98.09,98.27,98.09,98.23,25500.0
2012-12-18 10:50:00,98.23,98.48,98.2,98.44,56400.0,98.23,98.48,98.2,98.44,56400.0
2012-12-18 10:55:00,98.48,98.52,98.39,98.44,58100.0,98.48,98.52,98.39,98.44,58100.0
2012-12-18 11:00:00,98.45,98.52,98.31,98.39,33500.0,98.45,98.52,98.31,98.39,33500.0
2012-12-18 11:05:00,98.41,98.47,98.2,98.23,32600.0,98.41,98.47,98.2,98.23,32600.0
2012-12-18 11:10:00,98.23,98.44,98.18,98.24,53100.0,98.23,98.44,98.18,98.24,53100.0
2012-12-18 11:15:00,98.28,98.39,98.26,98.34,33900.0,98.28,98.39,98.26,98.34,33900.0
2012-12-18 11:20:00,98.31,98.4,98.25,98.37,34400.0,98.31,98.4,98.25,98.37,34400.0
2012-12-18 11:25:00,98.34,98.39,98.3,98.38,25100.0,98.34,98.39,98.3,98.38,25100.0
2012-12-18 11:30:00,98.39,98.48,98.34,98.38,24300.0,98.39,98.48,98.34,98.38,24300.0
2012-12-18 11:35:00,98.33,98.46,98.25,98.45,25200.0,98.33,98.46,98.25,98.45,25200.0
2012-12-18 11:40:00,98.45,98.45,98.16,98.3,36200.0,98.45,98.45,98.16,98.3,36200.0
2012-12-18 11:45:00,98.26,98.44,98.26,98.35,37100.0,98.26,98.44,98.26,98.35,37100.0
2012-12-18 11:50:00,98.35,98.38,98.29,98.32,17900.0,98.35,98.38,98.29,98.32,17900.0
2012-12-18 11:55:00,98.34,98.34,98.19,98.28,17600.0,98.34,98.34,98.19,98.28,17600.0
2012-12-18 12:00:00,98.27,98.29,98.15,98.16,14100.0,98.27,98.29,98.15,98.16,14100.0
2012-12-18 12:05:00,98.21,98.23,98.01,98.06,27500.0,98.21,98.23,98.01,98.06,27500.0
2012-12-18 12:10:00,98.06,98.17,98.01,98.03,17200.0,98.06,98.17,98.01,98.03,17200.0
2012-12-18 12:15:00,98.02,98.09,97.85,98.03,29300.0,98.02,98.09,97.85,98.03,29300.0
2012-12-18 12:20:00,98.03,98.2,97.99,98.16,59300.0,98.03,98.2,97.99,98.16,59300.0
2012-12-18 12:25:00,98.13,98.32,98.13,98.3,59000.0,98.13,98.32,98.13,98.3,59000.0
2012-12-18 12:30:00,98.28,98.28,98.15,98.21,28800.0,98.28,98.28,98.15,98.21,28800.0
2012-12-18 12:35:00,98.22,98.39,98.19,98.31,83000.0,98.22,98.39,98.19,98.31,83000.0
2012-12-18 12:40:00,98.32,98.5,98.2,98.47,54800.0,98.32,98.5,98.2,98.47,54800.0
2012-12-18 12:45:00,98.47,98.5,98.27,98.46,104900.0,98.47,98.5,98.27,98.46,104900.0
2012-12-18 12:50:00,98.48,98.48,98.34,98.43,15800.0,98.48,98.48,98.34,98.43,15800.0
2012-12-18 12:55:00,98.44,98.58,98.37,98.54,31100.0,98.44,98.58,98.37,98.54,31100.0
2012-12-18 13:00:00,98.54,98.6,98.37,98.39,56600.0,98.54,98.6,98.37,98.39,56600.0
2012-12-18 13:05:00,98.38,98.41,98.18,98.4,35700.0,98.38,98.41,98.18,98.4,35700.0
2012-12-18 13:10:00,98.43,98.49,98.31,98.42,26500.0,98.43,98.49,98.31,98.42,26500.0
2012-12-18 13:15:00,98.39,98.41,98.27,98.27,30900.0,98.39,98.41,98.27,98.27,30900.0
2012-12-18 13:20:00,98.28,98.31,98.02,98.18,62700.0,98.28,98.31,98.02,98.18,62700.0
2012-12-18 13:25:00,98.2,98.26,98.16,98.26,36800.0,98.2,98.26,98.16,98.26,36800.0
2012-12-18 13:30:00,98.24,98.35,98.16,98.27,20700.0,98.24,98.35,98.16,98.27,20700.0
2012-12-18 13:35:00,98.26,98.31,98.21,98.29,23000.0,98.26,98.31,98.21,98.29,23000.0
2012-12-18 13:40:00,98.3,98.44,98.28,98.34,16100.0,98.3,98.44,98.28,98.34,16100.0
2012-12-18 13:45:00,98.33,98.46,98.32,98.4,17300.0,98.33,98.46,98.32,98.4,17300.0
2012-12-18 13:50:00,98.37,98.44,98.3,98.31,10600.0,98.37,98.44,98.3,98.31,10600.0
2012-12-18 13:55:00,98.35,98.39,98.3,98.34,14300.0,98.35,98.39,98.3,98.34,14300.0
2012-12-18 14:00:00,98.3,98.36,98.25,98.27,25800.0,98.3,98.36,98.25,98.27,25800.0
2012-12-18 14:05:00,98.27,98.37,98.27,98.34,15200.0,98.27,98.37,98.27,98.34,15200.0
2012-12-18 14:10:00,98.37,98.41,98.34,98.35,56600.0,98.37,98.41,98.34,98.35,56600.0
2012-12-18 14:15:00,98.35,98.39,98.32,98.33,13600.0,98.35,98.39,98.32,98.33,13600.0
2012-12-18 14:20:00,98.31,98.39,98.29,98.34,11500.0,98.31,98.39,98.29,98.34,11500.0
2012-12-18 14:25:00,98.31,98.35,98.17,98.19,18500.0,98.31,98.35,98.17,98.19,18500.0
2012-12-18 14:30:00,98.18,98.18,98.0,98.08,32900.0,98.18,98.18,98.0,98.08,32900.0
2012-12-18 14:35:00,98.07,98.31,98.07,98.29,26300.0,98.07,98.31,98.07,98.29,26300.0
2012-12-18 14:40:00,98.28,98.35,98.24,98.25,12100.0,98.28,98.35,98.24,98.25,12100.0
2012-12-18 14:45:00,98.29,98.35,98.24,98.32,11000.0,98.29,98.35,98.24,98.32,11000.0
2012-12-18 14:50:00,98.3,98.35,98.24,98.33,17300.0,98.3,98.35,98.24,98.33,17300.0
2012-12-18 14:55:00,98.35,98.46,98.35,98.46,15800.0,98.35,98.46,98.35,98.46,15800.0
2012-12-18 15:00:00,98.45,98.48,98.34,98.4,17300.0,98.45,98.48,98.34,98.4,17300.0
2012-12-18 15:05:00,98.4,98.5,98.37,98.41,14100.0,98.4,98.5,98.37,98.41,14100.0
2012-12-18 15:10:00,98.45,98.5,98.42,98.44,36900.0,98.45,98.5,98.42,98.44,36900.0
2012-12-18 15:15:00,98.44,98.48,98.36,98.48,24500.0,98.44,98.48,98.36,98.48,24500.0
2012-12-18 15:20:00,98.46,98.5,98.37,98.42,25700.0,98.46,98.5,98.37,98.42,25700.0
2012-12-18 15:25:00,98.42,98.5,98.25,98.34,84700.0,98.42,98.5,98.25,98.34,84700.0
2012-12-18 15:30:00,98.34,98.45,98.29,98.32,29700.0,98.34,98.45,98.29,98.32,29700.0
2012-12-18 15:35:00,98.37,98.37,98.27,98.34,18100.0,98.37,98.37,98.27,98.34,18100.0
2012-12-18 15:40:00,98.32,98.41,98.25,98.28,35200.0,98.32,98.41,98.25,98.28,35200.0
2012-12-18 15:45:00,98.27,98.34,98.25,98.33,45400.0,98.27,98.34,98.25,98.33,45400.0
2012-12-18 15:50:00,98.33,98.5,98.29,98.49,73300.0,98.33,98.5,98.29,98.49,73300.0
2012-12-18 15:55:00,98.48,98.63,98.47,98.51,132500.0,98.48,98.63,98.47,98.51,132500.0
2012-12-19 09:30:00,97.38,99.77,97.21,99.62,343900.0,97.38,99.77,97.21,99.62,343900.0
2012-12-19 09:35:00,99.59,100.63,99.34,100.37,359600.0,99.59,100.63,99.34,100.37,359600.0
2012-12-19 09:40:00,100.36,100.69,99.6,99.84,207000.0,100.36,100.69,99.6,99.84,207000.0
2012-12-19 09:45:00,99.85,101.26,99.78,101.07,233900.0,99.85,101.26,99.78,101.07,233900.0
2012-12-19 09:50:00,101.07,101.48,100.1,100.36,302900.0,101.07,101.48,100.1,100.36,302900.0
2012-12-19 09:55:00,100.37,100.43,100.07,100.39,93000.0,100.37,100.43,100.07,100.39,93000.0
2012-12-19 10:00:00,100.36,100.36,99.6,99.94,152900.0,100.36,100.36,99.6,99.94,152900.0
2012-12-19 10:05:00,99.93,100.15,99.66,100.0,81500.0,99.93,100.15,99.66,100.0,81500.0
2012-12-19 10:10:00,100.0,100.67,99.96,100.31,85500.0,100.0,100.67,99.96,100.31,85500.0
2012-12-19 10:15:00,100.33,100.5,99.91,100.17,79800.0,100.33,100.5,99.91,100.17,79800.0
2012-12-19 10:20:00,100.16,100.29,99.78,100.29,74800.0,100.16,100.29,99.78,100.29,74800.0
2012-12-19 10:25:00,100.29,100.29,100.07,100.14,37100.0,100.29,100.29,100.07,100.14,37100.0
2012-12-19 10:30:00,100.14,100.65,100.12,100.59,45600.0,100.14,100.65,100.12,100.59,45600.0
2012-12-19 10:35:00,100.54,100.77,100.53,100.53,62100.0,100.54,100.77,100.53,100.53,62100.0
2012-12-19 10:40:00,100.54,100.74,100.51,100.64,54000.0,100.54,100.74,100.51,100.64,54000.0
2012-12-19 10:45:00,100.65,101.05,100.51,101.0,69500.0,100.65,101.05,100.51,101.0,69500.0
2012-12-19 10:50:00,101.04,101.08,100.7,101.0,62400.0,101.04,101.08,100.7,101.0,62400.0
2012-12-19 10:55:00,101.0,101.15,100.94,100.97,43900.0,101.0,101.15,100.94,100.97,43900.0
2012-12-19 11:00:00,101.0,101.8,100.96,101.22,95500.0,101.0,101.8,100.96,101.22,95500.0
2012-12-19 11:05:00,101.24,101.4,101.16,101.4,73400.0,101.24,101.4,101.16,101.4,73400.0
2012-12-19 11:10:00,101.39,101.41,101.14,101.41,42500.0,101.39,101.41,101.14,101.41,42500.0
2012-12-19 11:15:00,101.41,101.49,101.33,101.45,39100.0,101.41,101.49,101.33,101.45,39100.0
2012-12-19 11:20:00,101.41,101.45,101.2,101.31,44100.0,101.41,101.45,101.2,101.31,44100.0
2012-12-19 11:25:00,101.3,101.33,101.11,101.12,53700.0,101.3,101.33,101.11,101.12,53700.0
2012-12-19 11:30:00,101.11,101.35,101.11,101.28,33000.0,101.11,101.35,101.11,101.28,33000.0
2012-12-19 11:35:00,101.28,101.31,101.11,101.15,51600.0,101.28,101.31,101.11,101.15,51600.0
2012-12-19 11:40:00,101.17,101.2,101.01,101.1,36400.0,101.17,101.2,101.01,101.1,36400.0
2012-12-19 11:45:00,101.08,101.14,101.01,101.14,39900.0,101.08,101.14,101.01,101.14,39900.0
2012-12-19 11:50:00,101.06,101.15,101.01,101.07,25100.0,101.06,101.15,101.01,101.07,25100.0
2012-12-19 11:55:00,101.09,101.14,101.05,101.12,22500.0,101.09,101.14,101.05,101.12,22500.0
2012-12-19 12:00:00,101.12,101.14,100.85,100.9,47600.0,101.12,101.14,100.85,100.9,47600.0
2012-12-19 12:05:00,100.94,101.0,100.85,100.93,25500.0,100.94,101.0,100.85,100.93,25500.0
2012-12-19 12:10:00,100.92,100.95,100.82,100.83,22600.0,100.92,100.95,100.82,100.83,22600.0
2012-12-19 12:15:00,100.82,100.83,100.62,100.73,44400.0,100.82,100.83,100.62,100.73,44400.0
2012-12-19 12:20:00,100.74,100.75,100.57,100.61,17600.0,100.74,100.75,100.57,100.61,17600.0
2012-12-19 12:25:00,100.6,100.88,100.6,100.87,22700.0,100.6,100.88,100.6,100.87,22700.0
2012-12-19 12:30:00,100.87,100.91,100.83,100.86,26900.0,100.87,100.91,100.83,100.86,26900.0
2012-12-19 12:35:00,100.84,100.91,100.73,100.89,18500.0,100.84,100.91,100.73,100.89,18500.0
2012-12-19 12:40:00,100.9,101.17,100.89,101.14,36600.0,100.9,101.17,100.89,101.14,36600.0
2012-12-19 12:45:00,101.15,101.35,101.05,101.25,37500.0,101.15,101.35,101.05,101.25,37500.0
2012-12-19 12:50:00,101.2,101.3,101.11,101.11,20900.0,101.2,101.3,101.11,101.11,20900.0
2012-12-19 12:55:00,101.09,101.21,100.95,101.04,17900.0,101.09,101.21,100.95,101.04,17900.0
2012-12-19 13:00:00,100.96,101.14,100.87,100.94,14300.0,100.96,101.14,100.87,100.94,14300.0
2012-12-19 13:05:00,100.94,100.98,100.8,100.84,11000.0,100.94,100.98,100.8,100.84,11000.0
2012-12-19 13:10:00,100.84,100.84,100.65,100.79,14500.0,100.84,100.84,100.65,100.79,14500.0
2012-12-19 13:15:00,100.79,100.79,100.65,100.77,11100.0,100.79,100.79,100.65,100.77,11100.0
2012-12-19 13:20:00,100.77,100.95,100.7,100.88,19800.0,100.77,100.95,100.7,100.88,19800.0
2012-12-19 13:25:00,100.9,101.0,100.78,100.81,17000.0,100.9,101.0,100.78,100.81,17000.0
2012-12-19 13:30:00,100.81,100.84,100.64,100.64,21900.0,100.81,100.84,100.64,100.64,21900.0
2012-12-19 13:35:00,100.63,100.65,100.44,100.45,27700.0,100.63,100.65,100.44,100.45,27700.0
2012-12-19 13:40:00,100.42,100.54,100.38,100.45,33800.0,100.42,100.54,100.38,100.45,33800.0
2012-12-19 13:45:00,100.45,100.5,100.34,100.38,44100.0,100.45,100.5,100.34,100.38,44100.0
2012-12-19 13:50:00,100.38,100.49,100.28,100.45,42400.0,100.38,100.49,100.28,100.45,42400.0
2012-12-19 13:55:00,100.43,100.57,100.43,100.43,29300.0,100.43,100.57,100.43,100.43,29300.0
2012-12-19 14:00:00,100.49,100.58,100.43,100.54,21000.0,100.49,100.58,100.43,100.54,21000.0
2012-12-19 14:05:00,100.54,100.7,100.5,100.61,14800.0,100.54,100.7,100.5,100.61,14800.0
2012-12-19 14:10:00,100.59,100.71,100.55,100.71,18600.0,100.59,100.71,100.55,100.71,18600.0
2012-12-19 14:15:00,100.72,100.77,100.66,100.73,29700.0,100.72,100.77,100.66,100.73,29700.0
2012-12-19 14:20:00,100.74,100.98,100.67,100.79,31700.0,100.74,100.98,100.67,100.79,31700.0
2012-12-19 14:25:00,100.83,100.84,100.68,100.8,16400.0,100.83,100.84,100.68,100.8,16400.0
2012-12-19 14:30:00,100.8,100.98,100.76,100.85,16000.0,100.8,100.98,100.76,100.85,16000.0
2012-12-19 14:35:00,100.85,100.9,100.79,100.84,18400.0,100.85,100.9,100.79,100.84,18400.0
2012-12-19 14:40:00,100.85,100.9,100.66,100.66,32800.0,100.85,100.9,100.66,100.66,32800.0
2012-12-19 14:45:00,100.65,100.7,100.55,100.61,37300.0,100.65,100.7,100.55,100.61,37300.0
2012-12-19 14:50:00,100.59,100.72,100.58,100.69,26600.0,100.59,100.72,100.58,100.69,26600.0
2012-12-19 14:55:00,100.69,100.82,100.64,100.82,25600.0,100.69,100.82,100.64,100.82,25600.0
2012-12-19 15:00:00,100.85,100.89,100.75,100.78,26300.0,100.85,100.89,100.75,100.78,26300.0
2012-12-19 15:05:00,100.76,100.88,100.71,100.83,21400.0,100.76,100.88,100.71,100.83,21400.0
2012-12-19 15:10:00,100.83,100.85,100.6,100.6,49900.0,100.83,100.85,100.6,100.6,49900.0
2012-12-19 15:15:00,100.61,100.71,100.52,100.52,47700.0,100.61,100.71,100.52,100.52,47700.0
2012-12-19 15:20:00,100.55,100.62,100.43,100.58,38700.0,100.55,100.62,100.43,100.58,38700.0
2012-12-19 15:25:00,100.59,100.69,100.59,100.61,26100.0,100.59,100.69,100.59,100.61,26100.0
2012-12-19 15:30:00,100.63,100.73,100.55,100.68,33400.0,100.63,100.73,100.55,100.68,33400.0
2012-12-19 15:35:00,100.69,100.8,100.68,100.78,33800.0,100.69,100.8,100.68,100.78,33800.0
2012-12-19 15:40:00,100.78,100.86,100.76,100.83,40900.0,100.78,100.86,100.76,100.83,40900.0
2012-12-19 15:45:00,100.83,100.86,100.77,100.84,83700.0,100.83,100.86,100.77,100.84,83700.0
2012-12-19 15:50:00,100.84,100.89,100.78,100.82,159400.0,100.84,100.89,100.78,100.82,159400.0
2012-12-19 15:55:00,100.81,100.85,100.56,100.64,152800.0,100.81,100.85,100.56,100.64,152800.0
2012-12-20 09:30:00,100.71,100.95,99.53,99.82,303600.0,100.71,100.95,99.53,99.82,303600.0
2012-12-20 09:35:00,99.73,99.76,98.82,98.84,420400.0,99.73,99.76,98.82,98.84,420400.0
2012-12-20 09:40:00,98.91,99.47,98.88,99.12,209400.0,98.91,99.47,98.88,99.12,209400.0
2012-12-20 09:45:00,99.13,99.13,98.82,98.91,161000.0,99.13,99.13,98.82,98.91,161000.0
2012-12-20 09:50:00,98.94,99.12,98.6,98.6,172000.0,98.94,99.12,98.6,98.6,172000.0
2012-12-20 09:55:00,98.6,98.63,98.13,98.35,310600.0,98.6,98.63,98.13,98.35,310600.0
2012-12-20 10:00:00,98.48,98.8,98.35,98.57,148400.0,98.48,98.8,98.35,98.57,148400.0
2012-12-20 10:05:00,98.57,99.08,98.35,98.85,238000.0,98.57,99.08,98.35,98.85,238000.0
2012-12-20 10:10:00,98.81,98.85,98.5,98.73,168000.0,98.81,98.85,98.5,98.73,168000.0
2012-12-20 10:15:00,98.7,98.83,98.56,98.6,91600.0,98.7,98.83,98.56,98.6,91600.0
2012-12-20 10:20:00,98.61,98.63,98.22,98.33,188800.0,98.61,98.63,98.22,98.33,188800.0
2012-12-20 10:25:00,98.38,98.7,98.25,98.55,624800.0,98.38,98.7,98.25,98.55,624800.0
2012-12-20 10:30:00,98.62,98.77,98.44,98.77,69600.0,98.62,98.77,98.44,98.77,69600.0
2012-12-20 10:35:00,98.77,99.13,98.71,98.86,200200.0,98.77,99.13,98.71,98.86,200200.0
2012-12-20 10:40:00,98.85,98.85,98.62,98.66,67400.0,98.85,98.85,98.62,98.66,67400.0
2012-12-20 10:45:00,98.69,98.88,98.52,98.78,65200.0,98.69,98.88,98.52,98.78,65200.0
2012-12-20 10:50:00,98.78,98.96,98.69,98.85,48600.0,98.78,98.96,98.69,98.85,48600.0
2012-12-20 10:55:00,98.88,98.88,98.64,98.64,68200.0,98.88,98.88,98.64,98.64,68200.0
2012-12-20 11:00:00,98.6,98.63,98.45,98.53,112400.0,98.6,98.63,98.45,98.53,112400.0
2012-12-20 11:05:00,98.52,98.75,98.52,98.61,55000.0,98.52,98.75,98.52,98.61,55000.0
2012-12-20 11:10:00,98.63,98.63,98.41,98.48,55200.0,98.63,98.63,98.41,98.48,55200.0
2012-12-20 11:15:00,98.48,98.64,98.48,98.59,40200.0,98.48,98.64,98.48,98.59,40200.0
2012-12-20 11:20:00,98.61,98.69,98.56,98.61,31600.0,98.61,98.69,98.56,98.61,31600.0
2012-12-20 11:25:00,98.62,98.7,98.51,98.69,49000.0,98.62,98.7,98.51,98.69,49000.0
2012-12-20 11:30:00,98.67,98.78,98.63,98.74,73000.0,98.67,98.78,98.63,98.74,73000.0
2012-12-20 11:35:00,98.78,99.03,98.72,98.95,119400.0,98.78,99.03,98.72,98.95,119400.0
2012-12-20 11:40:00,98.96,99.02,98.85,98.95,34400.0,98.96,99.02,98.85,98.95,34400.0
2012-12-20 11:45:00,98.93,99.36,98.93,99.19,84400.0,98.93,99.36,98.93,99.19,84400.0
2012-12-20 11:50:00,99.19,99.24,99.08,99.21,41400.0,99.19,99.24,99.08,99.21,41400.0
2012-12-20 11:55:00,99.18,99.3,99.18,99.21,57000.0,99.18,99.3,99.18,99.21,57000.0
2012-12-20 12:00:00,99.21,99.46,99.21,99.44,69600.0,99.21,99.46,99.21,99.44,69600.0
2012-12-20 12:05:00,99.42,99.52,99.4,99.46,86600.0,99.42,99.52,99.4,99.46,86600.0
2012-12-20 12:10:00,99.5,99.5,99.23,99.29,63200.0,99.5,99.5,99.23,99.29,63200.0
2012-12-20 12:15:00,99.29,99.5,99.29,99.5,37000.0,99.29,99.5,99.29,99.5,37000.0
2012-12-20 12:20:00,99.48,99.52,99.38,99.43,61600.0,99.48,99.52,99.38,99.43,61600.0
2012-12-20 12:25:00,99.43,99.5,99.04,99.05,59400.0,99.43,99.5,99.04,99.05,59400.0
2012-12-20 12:30:00,99.06,99.09,98.94,99.04,51200.0,99.06,99.09,98.94,99.04,51200.0
2012-12-20 12:35:00,99.05,99.21,99.05,99.15,49800.0,99.05,99.21,99.05,99.15,49800.0
2012-12-20 12:40:00,99.18,99.29,99.15,99.27,32600.0,99.18,99.29,99.15,99.27,32600.0
2012-12-20 12:45:00,99.28,99.37,99.18,99.2,143200.0,99.28,99.37,99.18,99.2,143200.0
2012-12-20 12:50:00,99.2,99.24,99.13,99.17,77200.0,99.2,99.24,99.13,99.17,77200.0
2012-12-20 12:55:00,99.18,99.21,99.13,99.15,34800.0,99.18,99.21,99.13,99.15,34800.0
2012-12-20 13:00:00,99.16,99.29,99.02,99.1,73800.0,99.16,99.29,99.02,99.1,73800.0
2012-12-20 13:05:00,99.09,99.35,99.09,99.35,46400.0,99.09,99.35,99.09,99.35,46400.0
2012-12-20 13:10:00,99.3,99.5,99.3,99.47,40200.0,99.3,99.5,99.3,99.47,40200.0
2012-12-20 13:15:00,99.48,99.5,99.34,99.34,46800.0,99.48,99.5,99.34,99.34,46800.0
2012-12-20 13:20:00,99.4,99.46,99.34,99.46,22800.0,99.4,99.46,99.34,99.46,22800.0
2012-12-20 13:25:00,99.48,99.58,99.39,99.5,85200.0,99.48,99.58,99.39,99.5,85200.0
2012-12-20 13:30:00,99.48,99.54,99.3,99.33,39800.0,99.48,99.54,99.3,99.33,39800.0
2012-12-20 13:35:00,99.38,99.46,99.3,99.44,33000.0,99.38,99.46,99.3,99.44,33000.0
2012-12-20 13:40:00,99.44,99.45,99.3,99.34,40400.0,99.44,99.45,99.3,99.34,40400.0
2012-12-20 13:45:00,99.35,99.44,99.27,99.27,57200.0,99.35,99.44,99.27,99.27,57200.0
2012-12-20 13:50:00,99.27,99.45,99.27,99.4,96800.0,99.27,99.45,99.27,99.4,96800.0
2012-12-20 13:55:00,99.41,99.48,99.37,99.42,47800.0,99.41,99.48,99.37,99.42,47800.0
2012-12-20 14:00:00,99.44,99.45,99.34,99.4,48400.0,99.44,99.45,99.34,99.4,48400.0
2012-12-20 14:05:00,99.4,99.46,99.35,99.43,45000.0,99.4,99.46,99.35,99.43,45000.0
2012-12-20 14:10:00,99.41,99.5,99.38,99.45,68000.0,99.41,99.5,99.38,99.45,68000.0
2012-12-20 14:15:00,99.49,99.87,99.49,99.65,109200.0,99.49,99.87,99.49,99.65,109200.0
2012-12-20 14:20:00,99.61,99.72,99.52,99.62,77400.0,99.61,99.72,99.52,99.62,77400.0
2012-12-20 14:25:00,99.61,99.83,99.61,99.81,56200.0,99.61,99.83,99.61,99.81,56200.0
2012-12-20 14:30:00,99.8,99.87,99.71,99.84,52000.0,99.8,99.87,99.71,99.84,52000.0
2012-12-20 14:35:00,99.87,100.04,99.78,99.97,100000.0,99.87,100.04,99.78,99.97,100000.0
2012-12-20 14:40:00,99.97,100.02,99.82,99.99,42600.0,99.97,100.02,99.82,99.99,42600.0
2012-12-20 14:45:00,100.0,100.15,99.99,100.12,79800.0,100.0,100.15,99.99,100.12,79800.0
2012-12-20 14:50:00,100.12,100.2,100.07,100.19,49800.0,100.12,100.2,100.07,100.19,49800.0
2012-12-20 14:55:00,100.2,100.2,99.76,99.92,115800.0,100.2,100.2,99.76,99.92,115800.0
2012-12-20 15:00:00,99.92,100.01,99.88,99.99,64800.0,99.92,100.01,99.88,99.99,64800.0
2012-12-20 15:05:00,99.99,100.13,99.95,100.05,62400.0,99.99,100.13,99.95,100.05,62400.0
2012-12-20 15:10:00,100.06,100.25,100.05,100.15,73000.0,100.06,100.25,100.05,100.15,73000.0
2012-12-20 15:15:00,100.15,100.16,99.86,99.86,99400.0,100.15,100.16,99.86,99.86,99400.0
2012-12-20 15:20:00,99.89,99.96,99.78,99.79,71200.0,99.89,99.96,99.78,99.79,71200.0
2012-12-20 15:25:00,99.78,99.82,99.66,99.79,92000.0,99.78,99.82,99.66,99.79,92000.0
2012-12-20 15:30:00,99.77,99.79,99.55,99.62,113800.0,99.77,99.79,99.55,99.62,113800.0
2012-12-20 15:35:00,99.63,99.79,99.62,99.71,92800.0,99.63,99.79,99.62,99.71,92800.0
2012-12-20 15:40:00,99.64,99.95,99.64,99.82,122800.0,99.64,99.95,99.64,99.82,122800.0
2012-12-20 15:45:00,99.81,99.88,99.71,99.75,103200.0,99.81,99.88,99.71,99.75,103200.0
2012-12-20 15:50:00,99.77,99.84,99.68,99.71,121400.0,99.77,99.84,99.68,99.71,121400.0
2012-12-20 15:55:00,99.71,99.88,99.71,99.82,285400.0,99.71,99.88,99.71,99.82,285400.0
2012-12-21 09:30:00,97.35,98.21,97.01,98.16,633900.0,97.35,98.21,97.01,98.16,633900.0
2012-12-21 09:35:00,98.17,98.97,97.97,98.9,108500.0,98.17,98.97,97.97,98.9,108500.0
2012-12-21 09:40:00,98.93,99.09,98.33,98.44,79000.0,98.93,99.09,98.33,98.44,79000.0
2012-12-21 09:45:00,98.44,98.55,97.83,98.35,71900.0,98.44,98.55,97.83,98.35,71900.0
2012-12-21 09:50:00,98.33,98.35,97.85,98.07,159100.0,98.33,98.35,97.85,98.07,159100.0
2012-12-21 09:55:00,98.19,98.42,98.12,98.31,33700.0,98.19,98.42,98.12,98.31,33700.0
2012-12-21 10:00:00,98.36,98.36,98.0,98.03,45200.0,98.36,98.36,98.0,98.03,45200.0
2012-12-21 10:05:00,98.04,98.25,97.98,98.18,41400.0,98.04,98.25,97.98,98.18,41400.0
2012-12-21 10:10:00,98.2,98.66,98.17,98.6,40300.0,98.2,98.66,98.17,98.6,40300.0
2012-12-21 10:15:00,98.6,98.9,98.38,98.87,53400.0,98.6,98.9,98.38,98.87,53400.0
2012-12-21 10:20:00,98.88,98.99,98.74,98.75,55000.0,98.88,98.99,98.74,98.75,55000.0
2012-12-21 10:25:00,98.75,98.82,98.52,98.66,35600.0,98.75,98.82,98.52,98.66,35600.0
2012-12-21 10:30:00,98.7,98.75,98.5,98.58,15600.0,98.7,98.75,98.5,98.58,15600.0
2012-12-21 10:35:00,98.63,98.83,98.56,98.59,21100.0,98.63,98.83,98.56,98.59,21100.0
2012-12-21 10:40:00,98.64,98.9,98.61,98.81,25700.0,98.64,98.9,98.61,98.81,25700.0
2012-12-21 10:45:00,98.75,98.93,98.68,98.84,31400.0,98.75,98.93,98.68,98.84,31400.0
2012-12-21 10:50:00,98.88,99.09,98.82,99.07,43200.0,98.88,99.09,98.82,99.07,43200.0
2012-12-21 10:55:00,99.07,99.28,99.0,99.25,48300.0,99.07,99.28,99.0,99.25,48300.0
2012-12-21 11:00:00,99.25,99.3,99.19,99.29,33000.0,99.25,99.3,99.19,99.29,33000.0
2012-12-21 11:05:00,99.28,99.29,98.76,98.81,31500.0,99.28,99.29,98.76,98.81,31500.0
2012-12-21 11:10:00,98.86,99.0,98.72,98.79,16300.0,98.86,99.0,98.72,98.79,16300.0
2012-12-21 11:15:00,98.83,98.92,98.7,98.73,16900.0,98.83,98.92,98.7,98.73,16900.0
2012-12-21 11:20:00,98.73,98.97,98.66,98.9,19800.0,98.73,98.97,98.66,98.9,19800.0
2012-12-21 11:25:00,98.93,99.04,98.78,98.78,21800.0,98.93,99.04,98.78,98.78,21800.0
2012-12-21 11:30:00,98.71,98.77,98.4,98.42,29300.0,98.71,98.77,98.4,98.42,29300.0
2012-12-21 11:35:00,98.43,98.63,98.4,98.57,13700.0,98.43,98.63,98.4,98.57,13700.0
2012-12-21 11:40:00,98.54,98.63,98.48,98.62,15500.0,98.54,98.63,98.48,98.62,15500.0
2012-12-21 11:45:00,98.64,98.64,98.46,98.51,19000.0,98.64,98.64,98.46,98.51,19000.0
2012-12-21 11:50:00,98.56,98.64,98.45,98.5,8000.0,98.56,98.64,98.45,98.5,8000.0
2012-12-21 11:55:00,98.48,98.6,98.48,98.53,9400.0,98.48,98.6,98.48,98.53,9400.0
2012-12-21 12:00:00,98.56,98.59,98.33,98.34,31500.0,98.56,98.59,98.33,98.34,31500.0
2012-12-21 12:05:00,98.39,98.51,98.2,98.43,26300.0,98.39,98.51,98.2,98.43,26300.0
2012-12-21 12:10:00,98.41,98.5,98.3,98.37,36300.0,98.41,98.5,98.3,98.37,36300.0
2012-12-21 12:15:00,98.39,98.43,98.31,98.41,24600.0,98.39,98.43,98.31,98.41,24600.0
2012-12-21 12:20:00,98.39,98.42,98.32,98.34,13900.0,98.39,98.42,98.32,98.34,13900.0
2012-12-21 12:25:00,98.34,98.42,98.32,98.42,21000.0,98.34,98.42,98.32,98.42,21000.0
2012-12-21 12:30:00,98.42,98.67,98.39,98.64,21700.0,98.42,98.67,98.39,98.64,21700.0
2012-12-21 12:35:00,98.72,98.75,98.33,98.42,24800.0,98.72,98.75,98.33,98.42,24800.0
2012-12-21 12:40:00,98.44,98.65,98.38,98.61,9300.0,98.44,98.65,98.38,98.61,9300.0
2012-12-21 12:45:00,98.62,98.7,98.52,98.58,9900.0,98.62,98.7,98.52,98.58,9900.0
2012-12-21 12:50:00,98.53,98.64,98.51,98.51,5800.0,98.53,98.64,98.51,98.51,5800.0
2012-12-21 12:55:00,98.52,98.68,98.46,98.51,14100.0,98.52,98.68,98.46,98.51,14100.0
2012-12-21 13:00:00,98.54,98.66,98.53,98.66,5400.0,98.54,98.66,98.53,98.66,5400.0
2012-12-21 13:05:00,98.65,98.67,98.49,98.53,14700.0,98.65,98.67,98.49,98.53,14700.0
2012-12-21 13:10:00,98.53,98.63,98.53,98.55,12100.0,98.53,98.63,98.53,98.55,12100.0
2012-12-21 13:15:00,98.51,98.66,98.5,98.64,8500.0,98.51,98.66,98.5,98.64,8500.0
2012-12-21 13:20:00,98.64,98.78,98.62,98.76,9000.0,98.64,98.78,98.62,98.76,9000.0
2012-12-21 13:25:00,98.76,98.78,98.68,98.77,7200.0,98.76,98.78,98.68,98.77,7200.0
2012-12-21 13:30:00,98.78,98.81,98.61,98.73,34300.0,98.78,98.81,98.61,98.73,34300.0
2012-12-21 13:35:00,98.75,98.97,98.74,98.94,19700.0,98.75,98.97,98.74,98.94,19700.0
2012-12-21 13:40:00,98.93,99.09,98.88,98.95,18000.0,98.93,99.09,98.88,98.95,18000.0
2012-12-21 13:45:00,98.9,98.9,98.73,98.79,12100.0,98.9,98.9,98.73,98.79,12100.0
2012-12-21 13:50:00,98.8,98.85,98.64,98.68,8900.0,98.8,98.85,98.64,98.68,8900.0
2012-12-21 13:55:00,98.68,98.71,98.63,98.65,7700.0,98.68,98.71,98.63,98.65,7700.0
2012-12-21 14:00:00,98.65,98.76,98.62,98.73,19100.0,98.65,98.76,98.62,98.73,19100.0
2012-12-21 14:05:00,98.71,98.71,98.5,98.58,14400.0,98.71,98.71,98.5,98.58,14400.0
2012-12-21 14:10:00,98.59,98.59,98.5,98.53,11500.0,98.59,98.59,98.5,98.53,11500.0
2012-12-21 14:15:00,98.57,98.6,98.48,98.51,15300.0,98.57,98.6,98.48,98.51,15300.0
2012-12-21 14:20:00,98.52,98.59,98.42,98.45,15500.0,98.52,98.59,98.42,98.45,15500.0
2012-12-21 14:25:00,98.49,98.52,98.42,98.45,13400.0,98.49,98.52,98.42,98.45,13400.0
2012-12-21 14:30:00,98.44,98.55,98.42,98.51,13100.0,98.44,98.55,98.42,98.51,13100.0
2012-12-21 14:35:00,98.53,98.61,98.52,98.61,13500.0,98.53,98.61,98.52,98.61,13500.0
2012-12-21 14:40:00,98.62,98.62,98.52,98.6,11700.0,98.62,98.62,98.52,98.6,11700.0
2012-12-21 14:45:00,98.61,98.68,98.56,98.68,13800.0,98.61,98.68,98.56,98.68,13800.0
2012-12-21 14:50:00,98.65,98.67,98.52,98.55,17100.0,98.65,98.67,98.52,98.55,17100.0
2012-12-21 14:55:00,98.55,98.63,98.51,98.63,17200.0,98.55,98.63,98.51,98.63,17200.0
2012-12-21 15:00:00,98.6,98.71,98.54,98.71,19500.0,98.6,98.71,98.54,98.71,19500.0
2012-12-21 15:05:00,98.69,98.74,98.57,98.69,28200.0,98.69,98.74,98.57,98.69,28200.0
2012-12-21 15:10:00,98.69,98.9,98.66,98.88,28400.0,98.69,98.9,98.66,98.88,28400.0
2012-12-21 15:15:00,98.88,98.9,98.63,98.7,38200.0,98.88,98.9,98.63,98.7,38200.0
2012-12-21 15:20:00,98.69,98.69,98.48,98.48,27900.0,98.69,98.69,98.48,98.48,27900.0
2012-12-21 15:25:00,98.5,98.61,98.45,98.56,35700.0,98.5,98.61,98.45,98.56,35700.0
2012-12-21 15:30:00,98.56,98.67,98.51,98.66,38000.0,98.56,98.67,98.51,98.66,38000.0
2012-12-21 15:35:00,98.66,98.71,98.61,98.68,45200.0,98.66,98.71,98.61,98.68,45200.0
2012-12-21 15:40:00,98.69,98.69,98.52,98.52,43500.0,98.69,98.69,98.52,98.52,43500.0
2012-12-21 15:45:00,98.53,98.56,98.43,98.56,107400.0,98.53,98.56,98.43,98.56,107400.0
2012-12-21 15:50:00,98.58,98.72,98.55,98.62,65100.0,98.58,98.72,98.55,98.62,65100.0
2012-12-21 15:55:00,98.62,98.8,98.58,98.6,132900.0,98.62,98.8,98.58,98.6,132900.0
2012-12-24 09:30:00,97.85,98.46,97.8,98.12,66200.0,97.85,98.46,97.8,98.12,66200.0
2012-12-24 09:35:00,97.94,98.29,97.9,98.22,47500.0,97.94,98.29,97.9,98.22,47500.0
2012-12-24 09:40:00,98.22,98.22,97.7,97.82,42900.0,98.22,98.22,97.7,97.82,42900.0
2012-12-24 09:45:00,97.82,97.82,97.0,97.02,65200.0,97.82,97.82,97.0,97.02,65200.0
2012-12-24 09:50:00,97.02,97.1,96.6,97.0,94900.0,97.02,97.1,96.6,97.0,94900.0
2012-12-24 09:55:00,97.0,97.01,96.63,96.79,104000.0,97.0,97.01,96.63,96.79,104000.0
2012-12-24 10:00:00,96.8,96.92,96.7,96.72,38400.0,96.8,96.92,96.7,96.72,38400.0
2012-12-24 10:05:00,96.75,96.79,96.64,96.69,42800.0,96.75,96.79,96.64,96.69,42800.0
2012-12-24 10:10:00,96.7,96.77,96.62,96.67,31500.0,96.7,96.77,96.62,96.67,31500.0
2012-12-24 10:15:00,96.66,97.22,96.62,96.88,63100.0,96.66,97.22,96.62,96.88,63100.0
2012-12-24 10:20:00,96.86,97.17,96.82,96.93,18300.0,96.86,97.17,96.82,96.93,18300.0
2012-12-24 10:25:00,96.96,97.09,96.9,97.0,25600.0,96.96,97.09,96.9,97.0,25600.0
2012-12-24 10:30:00,97.0,97.11,96.97,97.01,23500.0,97.0,97.11,96.97,97.01,23500.0
2012-12-24 10:35:00,97.03,97.05,96.73,96.77,28200.0,97.03,97.05,96.73,96.77,28200.0
2012-12-24 10:40:00,96.73,96.77,96.1,96.24,85700.0,96.73,96.77,96.1,96.24,85700.0
2012-12-24 10:45:00,96.3,96.36,96.17,96.23,30400.0,96.3,96.36,96.17,96.23,30400.0
2012-12-24 10:50:00,96.22,96.46,96.15,96.36,72300.0,96.22,96.46,96.15,96.36,72300.0
2012-12-24 10:55:00,96.41,96.59,96.35,96.5,27000.0,96.41,96.59,96.35,96.5,27000.0
2012-12-24 11:00:00,96.48,96.55,96.32,96.36,36500.0,96.48,96.55,96.32,96.36,36500.0
2012-12-24 11:05:00,96.38,96.46,96.36,96.42,19600.0,96.38,96.46,96.36,96.42,19600.0
2012-12-24 11:10:00,96.42,96.67,96.4,96.62,23800.0,96.42,96.67,96.4,96.62,23800.0
2012-12-24 11:15:00,96.62,96.75,96.61,96.74,32400.0,96.62,96.75,96.61,96.74,32400.0
2012-12-24 11:20:00,96.74,96.8,96.63,96.74,59500.0,96.74,96.8,96.63,96.74,59500.0
2012-12-24 11:25:00,96.75,96.89,96.63,96.79,25700.0,96.75,96.89,96.63,96.79,25700.0
2012-12-24 11:30:00,96.79,96.96,96.79,96.87,29400.0,96.79,96.96,96.79,96.87,29400.0
2012-12-24 11:35:00,96.92,96.92,96.83,96.89,18000.0,96.92,96.92,96.83,96.89,18000.0
2012-12-24 11:40:00,96.89,96.92,96.78,96.78,20600.0,96.89,96.92,96.78,96.78,20600.0
2012-12-24 11:45:00,96.79,96.82,96.7,96.81,31000.0,96.79,96.82,96.7,96.81,31000.0
2012-12-24 11:50:00,96.82,96.89,96.76,96.89,18600.0,96.82,96.89,96.76,96.89,18600.0
2012-12-24 11:55:00,96.89,96.89,96.8,96.8,18500.0,96.89,96.89,96.8,96.8,18500.0
2012-12-24 12:00:00,96.81,96.9,96.65,96.74,59100.0,96.81,96.9,96.65,96.74,59100.0
2012-12-24 12:05:00,96.74,96.74,96.69,96.69,29200.0,96.74,96.74,96.69,96.69,29200.0
2012-12-24 12:10:00,96.69,96.69,96.59,96.64,30500.0,96.69,96.69,96.59,96.64,30500.0
2012-12-24 12:15:00,96.63,96.73,96.56,96.65,27000.0,96.63,96.73,96.56,96.65,27000.0
2012-12-24 12:20:00,96.67,96.79,96.66,96.75,28200.0,96.67,96.79,96.66,96.75,28200.0
2012-12-24 12:25:00,96.74,96.75,96.7,96.72,15200.0,96.74,96.75,96.7,96.72,15200.0
2012-12-24 12:30:00,96.73,96.86,96.71,96.85,57000.0,96.73,96.86,96.71,96.85,57000.0
2012-12-24 12:35:00,96.87,96.94,96.8,96.82,40300.0,96.87,96.94,96.8,96.82,40300.0
2012-12-24 12:40:00,96.86,96.91,96.73,96.74,28600.0,96.86,96.91,96.73,96.74,28600.0
2012-12-24 12:45:00,96.74,96.81,96.7,96.7,34200.0,96.74,96.81,96.7,96.7,34200.0
2012-12-24 12:50:00,96.71,96.8,96.62,96.62,60700.0,96.71,96.8,96.62,96.62,60700.0
2012-12-24 12:55:00,96.64,96.8,96.6,96.77,112000.0,96.64,96.8,96.6,96.77,112000.0
2012-12-26 09:30:00,96.49,98.0,96.49,97.51,138600.0,96.49,98.0,96.49,97.51,138600.0
2012-12-26 09:35:00,97.54,98.69,97.25,98.58,140000.0,97.54,98.69,97.25,98.58,140000.0
2012-12-26 09:40:00,98.56,98.6,98.15,98.3,75500.0,98.56,98.6,98.15,98.3,75500.0
2012-12-26 09:45:00,98.3,99.4,98.25,99.22,91500.0,98.3,99.4,98.25,99.22,91500.0
2012-12-26 09:50:00,99.18,99.43,98.65,98.8,99800.0,99.18,99.43,98.65,98.8,99800.0
2012-12-26 09:55:00,98.78,99.36,98.78,99.3,77300.0,98.78,99.36,98.78,99.3,77300.0
2012-12-26 10:00:00,99.21,99.87,99.18,99.85,104200.0,99.21,99.87,99.18,99.85,104200.0
2012-12-26 10:05:00,99.84,99.85,99.26,99.68,80300.0,99.84,99.85,99.26,99.68,80300.0
2012-12-26 10:10:00,99.68,99.77,99.41,99.63,80400.0,99.68,99.77,99.41,99.63,80400.0
2012-12-26 10:15:00,99.66,100.75,99.66,100.74,223500.0,99.66,100.75,99.66,100.74,223500.0
2012-12-26 10:20:00,100.74,100.74,100.19,100.19,126300.0,100.74,100.74,100.19,100.19,126300.0
2012-12-26 10:25:00,100.2,100.42,100.02,100.32,97300.0,100.2,100.42,100.02,100.32,97300.0
2012-12-26 10:30:00,100.35,100.89,100.35,100.41,89700.0,100.35,100.89,100.35,100.41,89700.0
2012-12-26 10:35:00,100.38,100.55,100.14,100.14,57400.0,100.38,100.55,100.14,100.14,57400.0
2012-12-26 10:40:00,100.16,100.29,100.02,100.11,55800.0,100.16,100.29,100.02,100.11,55800.0
2012-12-26 10:45:00,100.1,100.17,100.0,100.15,89300.0,100.1,100.17,100.0,100.15,89300.0
2012-12-26 10:50:00,100.12,100.5,100.12,100.31,111500.0,100.12,100.5,100.12,100.31,111500.0
2012-12-26 10:55:00,100.32,100.4,100.21,100.23,70000.0,100.32,100.4,100.21,100.23,70000.0
2012-12-26 11:00:00,100.26,100.32,100.0,100.23,65700.0,100.26,100.32,100.0,100.23,65700.0
2012-12-26 11:05:00,100.18,100.32,100.07,100.28,56200.0,100.18,100.32,100.07,100.28,56200.0
2012-12-26 11:10:00,100.3,100.54,100.01,100.33,64100.0,100.3,100.54,100.01,100.33,64100.0
2012-12-26 11:15:00,100.34,100.42,100.21,100.34,33600.0,100.34,100.42,100.21,100.34,33600.0
2012-12-26 11:20:00,100.32,100.57,100.28,100.51,38800.0,100.32,100.57,100.28,100.51,38800.0
2012-12-26 11:25:00,100.56,100.69,100.4,100.52,51100.0,100.56,100.69,100.4,100.52,51100.0
2012-12-26 11:30:00,100.49,100.8,100.2,100.54,68900.0,100.49,100.8,100.2,100.54,68900.0
2012-12-26 11:35:00,100.59,100.69,100.34,100.41,31600.0,100.59,100.69,100.34,100.41,31600.0
2012-12-26 11:40:00,100.39,100.47,100.3,100.35,32300.0,100.39,100.47,100.3,100.35,32300.0
2012-12-26 11:45:00,100.36,100.4,100.11,100.19,46200.0,100.36,100.4,100.11,100.19,46200.0
2012-12-26 11:50:00,100.2,100.3,100.11,100.29,26200.0,100.2,100.3,100.11,100.29,26200.0
2012-12-26 11:55:00,100.3,100.44,100.26,100.37,33100.0,100.3,100.44,100.26,100.37,33100.0
2012-12-26 12:00:00,100.37,100.43,100.12,100.15,24500.0,100.37,100.43,100.12,100.15,24500.0
2012-12-26 12:05:00,100.16,100.25,100.14,100.16,16400.0,100.16,100.25,100.14,100.16,16400.0
2012-12-26 12:10:00,100.17,100.31,100.14,100.22,10000.0,100.17,100.31,100.14,100.22,10000.0
2012-12-26 12:15:00,100.23,100.4,100.14,100.4,31100.0,100.23,100.4,100.14,100.4,31100.0
2012-12-26 12:20:00,100.41,100.63,100.33,100.63,60600.0,100.41,100.63,100.33,100.63,60600.0
2012-12-26 12:25:00,100.55,100.62,100.42,100.5,16600.0,100.55,100.62,100.42,100.5,16600.0
2012-12-26 12:30:00,100.48,100.59,100.26,100.59,30200.0,100.48,100.59,100.26,100.59,30200.0
2012-12-26 12:35:00,100.57,100.6,100.41,100.54,27800.0,100.57,100.6,100.41,100.54,27800.0
2012-12-26 12:40:00,100.52,100.71,100.47,100.71,43200.0,100.52,100.71,100.47,100.71,43200.0
2012-12-26 12:45:00,100.68,100.69,100.55,100.69,31500.0,100.68,100.69,100.55,100.69,31500.0
2012-12-26 12:50:00,100.66,100.77,100.63,100.76,52800.0,100.66,100.77,100.63,100.76,52800.0
2012-12-26 12:55:00,100.76,100.79,100.59,100.72,33700.0,100.76,100.79,100.59,100.72,33700.0
2012-12-26 13:00:00,100.72,100.76,100.66,100.73,23000.0,100.72,100.76,100.66,100.73,23000.0
2012-12-26 13:05:00,100.72,100.92,100.71,100.83,51900.0,100.72,100.92,100.71,100.83,51900.0
2012-12-26 13:10:00,100.83,100.94,100.75,100.88,37600.0,100.83,100.94,100.75,100.88,37600.0
2012-12-26 13:15:00,100.88,100.98,100.85,100.95,27900.0,100.88,100.98,100.85,100.95,27900.0
2012-12-26 13:20:00,100.95,101.21,100.95,101.07,114200.0,100.95,101.21,100.95,101.07,114200.0
2012-12-26 13:25:00,101.09,101.59,101.09,101.54,76000.0,101.09,101.59,101.09,101.54,76000.0
2012-12-26 13:30:00,101.5,101.73,101.38,101.38,89300.0,101.5,101.73,101.38,101.38,89300.0
2012-12-26 13:35:00,101.36,101.67,101.27,101.67,43500.0,101.36,101.67,101.27,101.67,43500.0
2012-12-26 13:40:00,101.64,101.66,101.42,101.43,39100.0,101.64,101.66,101.42,101.43,39100.0
2012-12-26 13:45:00,101.43,101.6,101.3,101.41,43700.0,101.43,101.6,101.3,101.41,43700.0
2012-12-26 13:50:00,101.44,101.64,101.44,101.56,31800.0,101.44,101.64,101.44,101.56,31800.0
2012-12-26 13:55:00,101.55,101.66,101.47,101.53,37600.0,101.55,101.66,101.47,101.53,37600.0
2012-12-26 14:00:00,101.54,101.71,101.47,101.67,46100.0,101.54,101.71,101.47,101.67,46100.0
2012-12-26 14:05:00,101.68,101.94,101.65,101.89,69700.0,101.68,101.94,101.65,101.89,69700.0
2012-12-26 14:10:00,101.91,101.96,101.85,101.95,43300.0,101.91,101.96,101.85,101.95,43300.0
2012-12-26 14:15:00,101.96,102.5,101.96,102.32,134400.0,101.96,102.5,101.96,102.32,134400.0
2012-12-26 14:20:00,102.32,102.34,102.11,102.24,47300.0,102.32,102.34,102.11,102.24,47300.0
2012-12-26 14:25:00,102.23,102.3,102.16,102.22,28800.0,102.23,102.3,102.16,102.22,28800.0
2012-12-26 14:30:00,102.22,102.28,102.08,102.1,38700.0,102.22,102.28,102.08,102.1,38700.0
2012-12-26 14:35:00,102.09,102.24,101.98,102.19,63900.0,102.09,102.24,101.98,102.19,63900.0
2012-12-26 14:40:00,102.18,102.28,102.0,102.04,34000.0,102.18,102.28,102.0,102.04,34000.0
2012-12-26 14:45:00,102.03,102.18,101.92,102.15,34100.0,102.03,102.18,101.92,102.15,34100.0
2012-12-26 14:50:00,102.16,102.17,101.98,102.14,34000.0,102.16,102.17,101.98,102.14,34000.0
2012-12-26 14:55:00,102.13,102.19,102.0,102.01,33600.0,102.13,102.19,102.0,102.01,33600.0
2012-12-26 15:00:00,102.02,102.12,101.94,101.99,24900.0,102.02,102.12,101.94,101.99,24900.0
2012-12-26 15:05:00,101.98,102.05,101.91,101.96,54100.0,101.98,102.05,101.91,101.96,54100.0
2012-12-26 15:10:00,101.96,102.02,101.94,101.99,37700.0,101.96,102.02,101.94,101.99,37700.0
2012-12-26 15:15:00,101.97,102.0,101.61,101.62,73200.0,101.97,102.0,101.61,101.62,73200.0
2012-12-26 15:20:00,101.63,101.94,101.63,101.8,60800.0,101.63,101.94,101.63,101.8,60800.0
2012-12-26 15:25:00,101.8,102.01,101.77,101.87,74000.0,101.8,102.01,101.77,101.87,74000.0
2012-12-26 15:30:00,101.9,101.98,101.8,101.86,49100.0,101.9,101.98,101.8,101.86,49100.0
2012-12-26 15:35:00,101.87,101.88,101.68,101.78,57000.0,101.87,101.88,101.68,101.78,57000.0
2012-12-26 15:40:00,101.78,101.94,101.71,101.8,51700.0,101.78,101.94,101.71,101.8,51700.0
2012-12-26 15:45:00,101.79,101.84,101.66,101.79,68900.0,101.79,101.84,101.66,101.79,68900.0
2012-12-26 15:50:00,101.78,101.79,101.41,101.53,128600.0,101.78,101.79,101.41,101.53,128600.0
2012-12-26 15:55:00,101.53,101.64,101.35,101.42,196900.0,101.53,101.64,101.35,101.42,196900.0
2012-12-27 09:30:00,102.13,102.15,101.0,101.11,131200.0,102.13,102.15,101.0,101.11,131200.0
2012-12-27 09:35:00,101.18,101.26,99.31,99.98,241400.0,101.18,101.26,99.31,99.98,241400.0
2012-12-27 09:40:00,99.9,100.53,99.87,100.13,134200.0,99.9,100.53,99.87,100.13,134200.0
2012-12-27 09:45:00,100.1,100.47,99.5,99.8,184000.0,100.1,100.47,99.5,99.8,184000.0
2012-12-27 09:50:00,99.89,99.89,99.31,99.33,140800.0,99.89,99.89,99.31,99.33,140800.0
2012-12-27 09:55:00,99.37,99.5,99.33,99.43,89500.0,99.37,99.5,99.33,99.43,89500.0
2012-12-27 10:00:00,99.41,99.55,98.85,99.04,163300.0,99.41,99.55,98.85,99.04,163300.0
2012-12-27 10:05:00,99.03,99.38,98.89,99.21,72000.0,99.03,99.38,98.89,99.21,72000.0
2012-12-27 10:10:00,99.22,99.71,99.01,99.27,70500.0,99.22,99.71,99.01,99.27,70500.0
2012-12-27 10:15:00,99.31,99.53,99.0,99.05,55200.0,99.31,99.53,99.0,99.05,55200.0
2012-12-27 10:20:00,99.08,99.21,98.83,99.1,71000.0,99.08,99.21,98.83,99.1,71000.0
2012-12-27 10:25:00,99.08,99.25,98.96,99.16,27200.0,99.08,99.25,98.96,99.16,27200.0
2012-12-27 10:30:00,99.16,99.25,99.03,99.21,27000.0,99.16,99.25,99.03,99.21,27000.0
2012-12-27 10:35:00,99.2,99.37,99.15,99.23,45300.0,99.2,99.37,99.15,99.23,45300.0
2012-12-27 10:40:00,99.24,99.42,99.12,99.36,34200.0,99.24,99.42,99.12,99.36,34200.0
2012-12-27 10:45:00,99.34,99.75,99.27,99.73,115000.0,99.34,99.75,99.27,99.73,115000.0
2012-12-27 10:50:00,99.72,99.93,99.61,99.75,67500.0,99.72,99.93,99.61,99.75,67500.0
2012-12-27 10:55:00,99.72,99.88,99.56,99.81,33000.0,99.72,99.88,99.56,99.81,33000.0
2012-12-27 11:00:00,99.78,99.85,99.53,99.57,32300.0,99.78,99.85,99.53,99.57,32300.0
2012-12-27 11:05:00,99.57,99.63,99.41,99.54,31900.0,99.57,99.63,99.41,99.54,31900.0
2012-12-27 11:10:00,99.51,99.51,99.18,99.28,32900.0,99.51,99.51,99.18,99.28,32900.0
2012-12-27 11:15:00,99.32,99.47,99.2,99.2,19900.0,99.32,99.47,99.2,99.2,19900.0
2012-12-27 11:20:00,99.21,99.63,99.21,99.59,32400.0,99.21,99.63,99.21,99.59,32400.0
2012-12-27 11:25:00,99.55,99.7,99.45,99.58,31800.0,99.55,99.7,99.45,99.58,31800.0
2012-12-27 11:30:00,99.59,99.64,99.48,99.48,13900.0,99.59,99.64,99.48,99.48,13900.0
2012-12-27 11:35:00,99.47,99.56,99.47,99.52,16800.0,99.47,99.56,99.47,99.52,16800.0
2012-12-27 11:40:00,99.49,99.59,99.49,99.49,18300.0,99.49,99.59,99.49,99.49,18300.0
2012-12-27 11:45:00,99.49,99.53,99.32,99.46,27800.0,99.49,99.53,99.32,99.46,27800.0
2012-12-27 11:50:00,99.4,99.41,99.2,99.24,57700.0,99.4,99.41,99.2,99.24,57700.0
2012-12-27 11:55:00,99.21,99.23,99.03,99.12,43300.0,99.21,99.23,99.03,99.12,43300.0
2012-12-27 12:00:00,99.08,99.19,99.01,99.09,19200.0,99.08,99.19,99.01,99.09,19200.0
2012-12-27 12:05:00,99.09,99.15,98.9,99.1,32700.0,99.09,99.15,98.9,99.1,32700.0
2012-12-27 12:10:00,99.16,99.37,99.04,99.26,25900.0,99.16,99.37,99.04,99.26,25900.0
2012-12-27 12:15:00,99.26,99.36,99.11,99.16,28700.0,99.26,99.36,99.11,99.16,28700.0
2012-12-27 12:20:00,99.17,99.28,99.12,99.17,17400.0,99.17,99.28,99.12,99.17,17400.0
2012-12-27 12:25:00,99.14,99.26,99.05,99.26,21000.0,99.14,99.26,99.05,99.26,21000.0
2012-12-27 12:30:00,99.22,99.23,98.92,98.94,36100.0,99.22,99.23,98.92,98.94,36100.0
2012-12-27 12:35:00,98.99,99.01,98.88,98.98,19500.0,98.99,99.01,98.88,98.98,19500.0
2012-12-27 12:40:00,98.95,99.1,98.95,99.09,23300.0,98.95,99.1,98.95,99.09,23300.0
2012-12-27 12:45:00,99.09,99.17,98.94,99.16,28100.0,99.09,99.17,98.94,99.16,28100.0
2012-12-27 12:50:00,99.17,99.25,99.05,99.18,64300.0,99.17,99.25,99.05,99.18,64300.0
2012-12-27 12:55:00,99.17,99.29,99.09,99.13,19000.0,99.17,99.29,99.09,99.13,19000.0
2012-12-27 13:00:00,99.18,99.21,99.06,99.13,15200.0,99.18,99.21,99.06,99.13,15200.0
2012-12-27 13:05:00,99.08,99.24,99.0,99.17,22100.0,99.08,99.24,99.0,99.17,22100.0
2012-12-27 13:10:00,99.15,99.23,99.1,99.23,7200.0,99.15,99.23,99.1,99.23,7200.0
2012-12-27 13:15:00,99.22,99.24,99.11,99.11,20900.0,99.22,99.24,99.11,99.11,20900.0
2012-12-27 13:20:00,99.13,99.24,99.09,99.09,12300.0,99.13,99.24,99.09,99.09,12300.0
2012-12-27 13:25:00,99.12,99.25,99.11,99.2,11200.0,99.12,99.25,99.11,99.2,11200.0
2012-12-27 13:30:00,99.22,99.25,99.07,99.09,19100.0,99.22,99.25,99.07,99.09,19100.0
2012-12-27 13:35:00,99.08,99.1,99.0,99.02,18300.0,99.08,99.1,99.0,99.02,18300.0
2012-12-27 13:40:00,99.03,99.06,98.9,98.96,20800.0,99.03,99.06,98.9,98.96,20800.0
2012-12-27 13:45:00,98.9,98.91,98.62,98.68,57100.0,98.9,98.91,98.62,98.68,57100.0
2012-12-27 13:50:00,98.68,98.79,98.6,98.63,30100.0,98.68,98.79,98.6,98.63,30100.0
2012-12-27 13:55:00,98.65,98.73,98.61,98.66,20400.0,98.65,98.73,98.61,98.66,20400.0
2012-12-27 14:00:00,98.68,98.73,98.55,98.58,41700.0,98.68,98.73,98.55,98.58,41700.0
2012-12-27 14:05:00,98.56,98.67,98.46,98.58,39000.0,98.56,98.67,98.46,98.58,39000.0
2012-12-27 14:10:00,98.6,98.65,98.53,98.55,19300.0,98.6,98.65,98.53,98.55,19300.0
2012-12-27 14:15:00,98.56,98.64,98.52,98.64,24400.0,98.56,98.64,98.52,98.64,24400.0
2012-12-27 14:20:00,98.62,98.66,98.44,98.53,22100.0,98.62,98.66,98.44,98.53,22100.0
2012-12-27 14:25:00,98.53,98.6,98.43,98.44,14100.0,98.53,98.6,98.43,98.44,14100.0
2012-12-27 14:30:00,98.45,98.49,98.28,98.34,56000.0,98.45,98.49,98.28,98.34,56000.0
2012-12-27 14:35:00,98.34,98.43,98.19,98.3,25900.0,98.34,98.43,98.19,98.3,25900.0
2012-12-27 14:40:00,98.31,98.42,98.2,98.42,53200.0,98.31,98.42,98.2,98.42,53200.0
2012-12-27 14:45:00,98.4,98.99,98.4,98.7,63200.0,98.4,98.99,98.4,98.7,63200.0
2012-12-27 14:50:00,98.75,98.85,98.52,98.52,37700.0,98.75,98.85,98.52,98.52,37700.0
2012-12-27 14:55:00,98.52,98.8,98.52,98.77,28800.0,98.52,98.8,98.52,98.77,28800.0
2012-12-27 15:00:00,98.76,99.05,98.76,98.98,62700.0,98.76,99.05,98.76,98.98,62700.0
2012-12-27 15:05:00,99.01,99.26,98.99,99.17,41400.0,99.01,99.26,98.99,99.17,41400.0
2012-12-27 15:10:00,99.16,99.27,99.12,99.15,24100.0,99.16,99.27,99.12,99.15,24100.0
2012-12-27 15:15:00,99.16,99.26,98.98,99.21,21300.0,99.16,99.26,98.98,99.21,21300.0
2012-12-27 15:20:00,99.22,99.44,99.16,99.26,40400.0,99.22,99.44,99.16,99.26,40400.0
2012-12-27 15:25:00,99.27,99.32,99.15,99.15,18800.0,99.27,99.32,99.15,99.15,18800.0
2012-12-27 15:30:00,99.18,99.37,99.17,99.28,36400.0,99.18,99.37,99.17,99.28,36400.0
2012-12-27 15:35:00,99.3,99.7,99.28,99.37,98100.0,99.3,99.7,99.28,99.37,98100.0
2012-12-27 15:40:00,99.43,99.74,99.38,99.71,47000.0,99.43,99.74,99.38,99.71,47000.0
2012-12-27 15:45:00,99.74,99.77,99.45,99.54,63500.0,99.74,99.77,99.45,99.54,63500.0
2012-12-27 15:50:00,99.57,99.63,99.35,99.45,90500.0,99.57,99.63,99.35,99.45,90500.0
2012-12-27 15:55:00,99.44,99.7,99.37,99.39,85400.0,99.44,99.7,99.37,99.39,85400.0
2012-12-28 09:30:00,98.43,98.9,97.71,98.9,341600.0,98.43,98.9,97.71,98.9,341600.0
2012-12-28 09:35:00,98.9,99.43,98.75,99.41,157000.0,98.9,99.43,98.75,99.41,157000.0
2012-12-28 09:40:00,99.36,99.87,99.0,99.0,163200.0,99.36,99.87,99.0,99.0,163200.0
2012-12-28 09:45:00,99.16,99.45,98.88,99.15,107400.0,99.16,99.45,98.88,99.15,107400.0
2012-12-28 09:50:00,99.11,99.61,98.93,99.5,100800.0,99.11,99.61,98.93,99.5,100800.0
2012-12-28 09:55:00,99.4,100.38,99.36,100.28,181000.0,99.4,100.38,99.36,100.28,181000.0
2012-12-28 10:00:00,100.25,100.5,100.0,100.39,190800.0,100.25,100.5,100.0,100.39,190800.0
2012-12-28 10:05:00,100.39,100.73,100.27,100.41,163400.0,100.39,100.73,100.27,100.41,163400.0
2012-12-28 10:10:00,100.39,100.66,100.15,100.54,157600.0,100.39,100.66,100.15,100.54,157600.0
2012-12-28 10:15:00,100.53,100.68,100.16,100.51,133000.0,100.53,100.68,100.16,100.51,133000.0
2012-12-28 10:20:00,100.58,100.72,100.21,100.4,102200.0,100.58,100.72,100.21,100.4,102200.0
2012-12-28 10:25:00,100.4,100.7,100.31,100.6,88400.0,100.4,100.7,100.31,100.6,88400.0
2012-12-28 10:30:00,100.55,100.64,100.26,100.39,72800.0,100.55,100.64,100.26,100.39,72800.0
2012-12-28 10:35:00,100.31,100.46,100.25,100.34,122600.0,100.31,100.46,100.25,100.34,122600.0
2012-12-28 10:40:00,100.32,100.66,100.22,100.22,116800.0,100.32,100.66,100.22,100.22,116800.0
2012-12-28 10:45:00,100.28,100.56,100.28,100.37,66000.0,100.28,100.56,100.28,100.37,66000.0
2012-12-28 10:50:00,100.3,100.33,99.76,99.92,110800.0,100.3,100.33,99.76,99.92,110800.0
2012-12-28 10:55:00,99.99,100.13,99.85,99.95,72600.0,99.99,100.13,99.85,99.95,72600.0
2012-12-28 11:00:00,99.94,100.29,99.87,100.17,75800.0,99.94,100.29,99.87,100.17,75800.0
2012-12-28 11:05:00,100.17,100.25,100.0,100.2,47400.0,100.17,100.25,100.0,100.2,47400.0
2012-12-28 11:10:00,100.16,100.17,99.67,99.7,95600.0,100.16,100.17,99.67,99.7,95600.0
2012-12-28 11:15:00,99.71,99.83,99.67,99.71,51600.0,99.71,99.83,99.67,99.71,51600.0
2012-12-28 11:20:00,99.74,99.86,99.45,99.6,82000.0,99.74,99.86,99.45,99.6,82000.0
2012-12-28 11:25:00,99.64,99.95,99.61,99.76,54400.0,99.64,99.95,99.61,99.76,54400.0
2012-12-28 11:30:00,99.73,99.87,99.65,99.7,37000.0,99.73,99.87,99.65,99.7,37000.0
2012-12-28 11:35:00,99.7,99.86,99.64,99.76,28400.0,99.7,99.86,99.64,99.76,28400.0
2012-12-28 11:40:00,99.74,99.87,99.66,99.77,31800.0,99.74,99.87,99.66,99.77,31800.0
2012-12-28 11:45:00,99.8,99.83,99.66,99.76,21000.0,99.8,99.83,99.66,99.76,21000.0
2012-12-28 11:50:00,99.77,99.79,99.72,99.77,22800.0,99.77,99.79,99.72,99.77,22800.0
2012-12-28 11:55:00,99.78,99.78,99.46,99.5,37200.0,99.78,99.78,99.46,99.5,37200.0
2012-12-28 12:00:00,99.54,99.83,99.54,99.8,57600.0,99.54,99.83,99.54,99.8,57600.0
2012-12-28 12:05:00,99.8,99.84,99.77,99.8,34600.0,99.8,99.84,99.77,99.8,34600.0
2012-12-28 12:10:00,99.79,99.93,99.79,99.93,39600.0,99.79,99.93,99.79,99.93,39600.0
2012-12-28 12:15:00,99.9,99.9,99.72,99.72,39000.0,99.9,99.9,99.72,99.72,39000.0
2012-12-28 12:20:00,99.73,99.94,99.73,99.91,42800.0,99.73,99.94,99.73,99.91,42800.0
2012-12-28 12:25:00,99.94,100.22,99.94,100.21,105400.0,99.94,100.22,99.94,100.21,105400.0
2012-12-28 12:30:00,100.22,100.22,100.06,100.11,27200.0,100.22,100.22,100.06,100.11,27200.0
2012-12-28 12:35:00,100.12,100.13,99.98,100.07,23600.0,100.12,100.13,99.98,100.07,23600.0
2012-12-28 12:40:00,100.09,100.12,99.92,100.02,28000.0,100.09,100.12,99.92,100.02,28000.0
2012-12-28 12:45:00,99.98,99.99,99.86,99.9,34800.0,99.98,99.99,99.86,99.9,34800.0
2012-12-28 12:50:00,99.9,99.9,99.84,99.86,17600.0,99.9,99.9,99.84,99.86,17600.0
2012-12-28 12:55:00,99.88,99.88,99.8,99.84,23000.0,99.88,99.88,99.8,99.84,23000.0
2012-12-28 13:00:00,99.85,99.86,99.7,99.72,63800.0,99.85,99.86,99.7,99.72,63800.0
2012-12-28 13:05:00,99.71,99.82,99.61,99.82,78800.0,99.71,99.82,99.61,99.82,78800.0
2012-12-28 13:10:00,99.82,99.83,99.72,99.75,41200.0,99.82,99.83,99.72,99.75,41200.0
2012-12-28 13:15:00,99.76,99.8,99.69,99.72,36800.0,99.76,99.8,99.69,99.72,36800.0
2012-12-28 13:20:00,99.72,99.79,99.67,99.79,26200.0,99.72,99.79,99.67,99.79,26200.0
2012-12-28 13:25:00,99.78,99.81,99.74,99.75,15200.0,99.78,99.81,99.74,99.75,15200.0
2012-12-28 13:30:00,99.74,99.77,99.68,99.77,27800.0,99.74,99.77,99.68,99.77,27800.0
2012-12-28 13:35:00,99.78,99.84,99.72,99.84,29200.0,99.78,99.84,99.72,99.84,29200.0
2012-12-28 13:40:00,99.79,99.84,99.79,99.84,21000.0,99.79,99.84,99.79,99.84,21000.0
2012-12-28 13:45:00,99.83,99.89,99.76,99.85,26800.0,99.83,99.89,99.76,99.85,26800.0
2012-12-28 13:50:00,99.87,99.87,99.7,99.76,31000.0,99.87,99.87,99.7,99.76,31000.0
2012-12-28 13:55:00,99.73,99.77,99.55,99.67,39600.0,99.73,99.77,99.55,99.67,39600.0
2012-12-28 14:00:00,99.62,99.73,99.56,99.56,25400.0,99.62,99.73,99.56,99.56,25400.0
2012-12-28 14:05:00,99.62,99.65,99.45,99.45,37000.0,99.62,99.65,99.45,99.45,37000.0
2012-12-28 14:10:00,99.48,99.6,99.43,99.44,47400.0,99.48,99.6,99.43,99.44,47400.0
2012-12-28 14:15:00,99.43,99.45,99.22,99.22,149600.0,99.43,99.45,99.22,99.22,149600.0
2012-12-28 14:20:00,99.22,99.22,99.13,99.19,29000.0,99.22,99.22,99.13,99.19,29000.0
2012-12-28 14:25:00,99.18,99.25,99.0,99.06,67200.0,99.18,99.25,99.0,99.06,67200.0
2012-12-28 14:30:00,99.05,99.17,99.05,99.06,37000.0,99.05,99.17,99.05,99.06,37000.0
2012-12-28 14:35:00,99.07,99.25,99.05,99.2,44800.0,99.07,99.25,99.05,99.2,44800.0
2012-12-28 14:40:00,99.17,99.22,99.1,99.14,42000.0,99.17,99.22,99.1,99.14,42000.0
2012-12-28 14:45:00,99.14,99.19,99.05,99.09,44200.0,99.14,99.19,99.05,99.09,44200.0
2012-12-28 14:50:00,99.09,99.13,98.99,99.0,50200.0,99.09,99.13,98.99,99.0,50200.0
2012-12-28 14:55:00,99.0,99.07,99.0,99.0,29600.0,99.0,99.07,99.0,99.0,29600.0
2012-12-28 15:00:00,99.02,99.14,99.01,99.08,53400.0,99.02,99.14,99.01,99.08,53400.0
2012-12-28 15:05:00,99.08,99.23,99.08,99.2,68000.0,99.08,99.23,99.08,99.2,68000.0
2012-12-28 15:10:00,99.21,99.52,99.21,99.48,59000.0,99.21,99.52,99.21,99.48,59000.0
2012-12-28 15:15:00,99.48,99.63,99.4,99.62,59400.0,99.48,99.63,99.4,99.62,59400.0
2012-12-28 15:20:00,99.62,99.63,99.45,99.47,34200.0,99.62,99.63,99.45,99.47,34200.0
2012-12-28 15:25:00,99.45,99.62,99.45,99.56,46000.0,99.45,99.62,99.45,99.56,46000.0
2012-12-28 15:30:00,99.52,99.65,99.48,99.58,42800.0,99.52,99.65,99.48,99.58,42800.0
2012-12-28 15:35:00,99.58,99.69,99.24,99.41,74400.0,99.58,99.69,99.24,99.41,74400.0
2012-12-28 15:40:00,99.42,99.51,99.15,99.27,84000.0,99.42,99.51,99.15,99.27,84000.0
2012-12-28 15:45:00,99.25,99.27,99.0,99.09,107600.0,99.25,99.27,99.0,99.09,107600.0
2012-12-28 15:50:00,99.07,99.13,99.0,99.12,128800.0,99.07,99.13,99.0,99.12,128800.0
2012-12-28 15:55:00,99.11,99.15,99.0,99.0,212200.0,99.11,99.15,99.0,99.0,212200.0
2012-12-31 09:30:00,99.23,99.49,97.5,98.57,290600.0,99.23,99.49,97.5,98.57,290600.0
2012-12-31 09:35:00,98.53,99.15,98.12,99.15,159600.0,98.53,99.15,98.12,99.15,159600.0
2012-12-31 09:40:00,99.16,99.89,99.1,99.85,177600.0,99.16,99.89,99.1,99.85,177600.0
2012-12-31 09:45:00,99.65,99.83,98.55,98.78,137400.0,99.65,99.83,98.55,98.78,137400.0
2012-12-31 09:50:00,98.84,99.02,98.79,98.9,78600.0,98.84,99.02,98.79,98.9,78600.0
2012-12-31 09:55:00,98.88,99.0,98.85,98.95,100800.0,98.88,99.0,98.85,98.95,100800.0
2012-12-31 10:00:00,98.9,98.93,98.5,98.87,83400.0,98.9,98.93,98.5,98.87,83400.0
2012-12-31 10:05:00,98.87,99.0,98.64,98.66,69200.0,98.87,99.0,98.64,98.66,69200.0
2012-12-31 10:10:00,98.62,98.83,98.3,98.47,103000.0,98.62,98.83,98.3,98.47,103000.0
2012-12-31 10:15:00,98.46,98.52,98.34,98.42,96800.0,98.46,98.52,98.34,98.42,96800.0
2012-12-31 10:20:00,98.44,98.89,98.43,98.76,68400.0,98.44,98.89,98.43,98.76,68400.0
2012-12-31 10:25:00,98.82,99.26,98.8,99.01,185400.0,98.82,99.26,98.8,99.01,185400.0
2012-12-31 10:30:00,99.05,99.1,98.91,99.05,49800.0,99.05,99.1,98.91,99.05,49800.0
2012-12-31 10:35:00,99.05,99.06,98.68,99.06,69400.0,99.05,99.06,98.68,99.06,69400.0
2012-12-31 10:40:00,99.06,99.06,98.63,98.76,61800.0,99.06,99.06,98.63,98.76,61800.0
2012-12-31 10:45:00,98.78,98.99,98.72,98.97,55800.0,98.78,98.99,98.72,98.97,55800.0
2012-12-31 10:50:00,98.97,99.13,98.84,99.1,56800.0,98.97,99.13,98.84,99.1,56800.0
2012-12-31 10:55:00,99.05,99.13,98.96,99.1,110000.0,99.05,99.13,98.96,99.1,110000.0
2012-12-31 11:00:00,99.07,99.43,99.05,99.18,85400.0,99.07,99.43,99.05,99.18,85400.0
2012-12-31 11:05:00,99.16,99.16,98.9,99.13,56400.0,99.16,99.16,98.9,99.13,56400.0
2012-12-31 11:10:00,99.17,99.23,99.0,99.21,41000.0,99.17,99.23,99.0,99.21,41000.0
2012-12-31 11:15:00,99.27,99.29,99.1,99.15,59400.0,99.27,99.29,99.1,99.15,59400.0
2012-12-31 11:20:00,99.22,99.45,99.2,99.31,61400.0,99.22,99.45,99.2,99.31,61400.0
2012-12-31 11:25:00,99.27,99.55,99.27,99.49,73800.0,99.27,99.55,99.27,99.49,73800.0
2012-12-31 11:30:00,99.49,99.6,99.26,99.49,72000.0,99.49,99.6,99.26,99.49,72000.0
2012-12-31 11:35:00,99.54,99.7,99.45,99.65,68400.0,99.54,99.7,99.45,99.65,68400.0
2012-12-31 11:40:00,99.66,99.82,99.58,99.81,106800.0,99.66,99.82,99.58,99.81,106800.0
2012-12-31 11:45:00,99.82,100.07,99.78,100.02,134200.0,99.82,100.07,99.78,100.02,134200.0
2012-12-31 11:50:00,100.05,100.16,99.82,99.93,64000.0,100.05,100.16,99.82,99.93,64000.0
2012-12-31 11:55:00,99.93,100.07,99.89,100.02,30400.0,99.93,100.07,99.89,100.02,30400.0
2012-12-31 12:00:00,100.04,100.07,99.85,100.0,54000.0,100.04,100.07,99.85,100.0,54000.0
2012-12-31 12:05:00,99.99,100.0,99.52,99.52,56000.0,99.99,100.0,99.52,99.52,56000.0
2012-12-31 12:10:00,99.56,99.56,99.42,99.49,74800.0,99.56,99.56,99.42,99.49,74800.0
2012-12-31 12:15:00,99.49,99.63,99.47,99.55,33400.0,99.49,99.63,99.47,99.55,33400.0
2012-12-31 12:20:00,99.52,99.55,99.46,99.51,53800.0,99.52,99.55,99.46,99.51,53800.0
2012-12-31 12:25:00,99.5,99.68,99.5,99.54,29000.0,99.5,99.68,99.5,99.54,29000.0
2012-12-31 12:30:00,99.56,99.61,99.47,99.52,29000.0,99.56,99.61,99.47,99.52,29000.0
2012-12-31 12:35:00,99.52,99.56,99.47,99.5,24400.0,99.52,99.56,99.47,99.5,24400.0
2012-12-31 12:40:00,99.52,99.67,99.49,99.56,58400.0,99.52,99.67,99.49,99.56,58400.0
2012-12-31 12:45:00,99.58,99.9,99.56,99.8,43200.0,99.58,99.9,99.56,99.8,43200.0
2012-12-31 12:50:00,99.8,100.0,99.74,99.93,82400.0,99.8,100.0,99.74,99.93,82400.0
2012-12-31 12:55:00,99.97,100.0,99.75,99.84,38600.0,99.97,100.0,99.75,99.84,38600.0
2012-12-31 13:00:00,99.89,99.99,99.8,99.9,38400.0,99.89,99.99,99.8,99.9,38400.0
2012-12-31 13:05:00,99.9,99.9,99.65,99.79,53000.0,99.9,99.9,99.65,99.79,53000.0
2012-12-31 13:10:00,99.8,99.98,99.72,99.86,88000.0,99.8,99.98,99.72,99.86,88000.0
2012-12-31 13:15:00,99.86,100.0,99.8,99.81,35800.0,99.86,100.0,99.8,99.81,35800.0
2012-12-31 13:20:00,99.85,99.99,99.79,99.91,33400.0,99.85,99.99,99.79,99.91,33400.0
2012-12-31 13:25:00,99.97,100.11,99.93,100.09,87200.0,99.97,100.11,99.93,100.09,87200.0
2012-12-31 13:30:00,100.1,100.25,100.02,100.17,68400.0,100.1,100.25,100.02,100.17,68400.0
2012-12-31 13:35:00,100.19,100.37,100.19,100.35,27800.0,100.19,100.37,100.19,100.35,27800.0
2012-12-31 13:40:00,100.36,100.48,100.19,100.36,70400.0,100.36,100.48,100.19,100.36,70400.0
2012-12-31 13:45:00,100.34,100.56,99.76,100.01,97000.0,100.34,100.56,99.76,100.01,97000.0
2012-12-31 13:50:00,99.99,100.07,99.74,99.92,82600.0,99.99,100.07,99.74,99.92,82600.0
2012-12-31 13:55:00,99.89,100.09,99.83,99.88,29200.0,99.89,100.09,99.83,99.88,29200.0
2012-12-31 14:00:00,99.89,99.97,99.65,99.78,59400.0,99.89,99.97,99.65,99.78,59400.0
2012-12-31 14:05:00,99.78,99.95,99.76,99.95,39600.0,99.78,99.95,99.76,99.95,39600.0
2012-12-31 14:10:00,99.93,99.94,99.81,99.85,30400.0,99.93,99.94,99.81,99.85,30400.0
2012-12-31 14:15:00,99.87,100.1,99.8,100.04,43000.0,99.87,100.1,99.8,100.04,43000.0
2012-12-31 14:20:00,100.02,100.21,100.0,100.17,41600.0,100.02,100.21,100.0,100.17,41600.0
2012-12-31 14:25:00,100.16,100.22,99.97,100.09,32200.0,100.16,100.22,99.97,100.09,32200.0
2012-12-31 14:30:00,100.16,100.43,100.11,100.37,54800.0,100.16,100.43,100.11,100.37,54800.0
2012-12-31 14:35:00,100.35,100.49,100.21,100.4,58000.0,100.35,100.49,100.21,100.4,58000.0
2012-12-31 14:40:00,100.44,100.59,100.38,100.59,68600.0,100.44,100.59,100.38,100.59,68600.0
2012-12-31 14:45:00,100.59,100.8,100.53,100.67,69600.0,100.59,100.8,100.53,100.67,69600.0
2012-12-31 14:50:00,100.7,100.88,100.61,100.77,48000.0,100.7,100.88,100.61,100.77,48000.0
2012-12-31 14:55:00,100.78,101.05,100.78,100.93,146000.0,100.78,101.05,100.78,100.93,146000.0
2012-12-31 15:00:00,100.93,101.05,100.82,101.0,74400.0,100.93,101.05,100.82,101.0,74400.0
2012-12-31 15:05:00,101.0,101.0,100.72,100.74,50200.0,101.0,101.0,100.72,100.74,50200.0
2012-12-31 15:10:00,100.78,100.78,100.48,100.55,80400.0,100.78,100.78,100.48,100.55,80400.0
2012-12-31 15:15:00,100.58,100.58,100.2,100.25,70200.0,100.58,100.58,100.2,100.25,70200.0
2012-12-31 15:20:00,100.28,100.39,100.11,100.19,75000.0,100.28,100.39,100.11,100.19,75000.0
2012-12-31 15:25:00,100.19,100.3,100.0,100.11,92600.0,100.19,100.3,100.0,100.11,92600.0
2012-12-31 15:30:00,100.05,100.44,100.05,100.44,96200.0,100.05,100.44,100.05,100.44,96200.0
2012-12-31 15:35:00,100.44,100.54,100.38,100.45,56800.0,100.44,100.54,100.38,100.45,56800.0
2012-12-31 15:40:00,100.45,100.48,100.15,100.15,77800.0,100.45,100.48,100.15,100.15,77800.0
2012-12-31 15:45:00,100.16,100.3,99.92,100.0,203800.0,100.16,100.3,99.92,100.0,203800.0
2012-12-31 15:50:00,100.0,100.44,99.94,100.16,124800.0,100.0,100.44,99.94,100.16,124800.0
2012-12-31 15:55:00,100.16,100.35,100.0,100.33,195800.0,100.16,100.35,100.0,100.33,195800.0
2013-01-02 09:30:00,103.28,103.99,103.05,103.3,336000.0,103.28,103.99,103.05,103.3,336000.0
2013-01-02 09:35:00,103.34,104.2,103.18,104.16,199600.0,103.34,104.2,103.18,104.16,199600.0
2013-01-02 09:40:00,104.16,104.75,103.8,103.93,218100.0,104.16,104.75,103.8,103.93,218100.0
2013-01-02 09:45:00,103.94,103.94,103.61,103.82,103600.0,103.94,103.94,103.61,103.82,103600.0
2013-01-02 09:50:00,103.82,104.0,102.92,104.0,197300.0,103.82,104.0,102.92,104.0,197300.0
2013-01-02 09:55:00,104.0,104.08,103.32,103.43,77400.0,104.0,104.08,103.32,103.43,77400.0
2013-01-02 10:00:00,103.5,103.73,103.18,103.19,45300.0,103.5,103.73,103.18,103.19,45300.0
2013-01-02 10:05:00,103.19,103.29,102.51,102.67,126100.0,103.19,103.29,102.51,102.67,126100.0
2013-01-02 10:10:00,102.71,103.34,102.68,103.19,55900.0,102.71,103.34,102.68,103.19,55900.0
2013-01-02 10:15:00,103.17,103.27,102.99,103.1,36500.0,103.17,103.27,102.99,103.1,36500.0
2013-01-02 10:20:00,103.15,103.26,102.91,102.92,43000.0,103.15,103.26,102.91,102.92,43000.0
2013-01-02 10:25:00,102.96,103.2,102.92,103.17,44400.0,102.96,103.2,102.92,103.17,44400.0
2013-01-02 10:30:00,103.14,103.22,102.73,102.79,51700.0,103.14,103.22,102.73,102.79,51700.0
2013-01-02 10:35:00,102.83,103.0,102.81,102.91,25200.0,102.83,103.0,102.81,102.91,25200.0
2013-01-02 10:40:00,102.98,102.98,102.75,102.79,43100.0,102.98,102.98,102.75,102.79,43100.0
2013-01-02 10:45:00,102.79,102.94,102.77,102.93,21500.0,102.79,102.94,102.77,102.93,21500.0
2013-01-02 10:50:00,102.94,103.1,102.89,103.03,61400.0,102.94,103.1,102.89,103.03,61400.0
2013-01-02 10:55:00,102.97,103.02,102.9,102.94,20800.0,102.97,103.02,102.9,102.94,20800.0
2013-01-02 11:00:00,102.96,102.98,102.71,102.71,34700.0,102.96,102.98,102.71,102.71,34700.0
2013-01-02 11:05:00,102.76,102.93,102.68,102.68,22800.0,102.76,102.93,102.68,102.68,22800.0
2013-01-02 11:10:00,102.72,102.82,102.65,102.66,21800.0,102.72,102.82,102.65,102.66,21800.0
2013-01-02 11:15:00,102.66,102.79,102.66,102.79,14100.0,102.66,102.79,102.66,102.79,14100.0
2013-01-02 11:20:00,102.78,102.84,102.7,102.84,10900.0,102.78,102.84,102.7,102.84,10900.0
2013-01-02 11:25:00,102.81,102.99,102.78,102.97,27300.0,102.81,102.99,102.78,102.97,27300.0
2013-01-02 11:30:00,102.96,103.0,102.88,102.97,26900.0,102.96,103.0,102.88,102.97,26900.0
2013-01-02 11:35:00,103.0,103.05,102.83,102.84,31400.0,103.0,103.05,102.83,102.84,31400.0
2013-01-02 11:40:00,102.87,103.03,102.85,102.94,12800.0,102.87,103.03,102.85,102.94,12800.0
2013-01-02 11:45:00,102.99,103.01,102.86,102.86,26300.0,102.99,103.01,102.86,102.86,26300.0
2013-01-02 11:50:00,102.87,102.91,102.82,102.89,17500.0,102.87,102.91,102.82,102.89,17500.0
2013-01-02 11:55:00,102.89,102.9,102.73,102.78,19700.0,102.89,102.9,102.73,102.78,19700.0
2013-01-02 12:00:00,102.78,102.84,102.72,102.8,16500.0,102.78,102.84,102.72,102.8,16500.0
2013-01-02 12:05:00,102.8,102.88,102.72,102.85,19800.0,102.8,102.88,102.72,102.85,19800.0
2013-01-02 12:10:00,102.83,103.02,102.83,102.91,35800.0,102.83,103.02,102.83,102.91,35800.0
2013-01-02 12:15:00,102.95,102.97,102.87,102.96,16500.0,102.95,102.97,102.87,102.96,16500.0
2013-01-02 12:20:00,102.95,102.95,102.81,102.88,20800.0,102.95,102.95,102.81,102.88,20800.0
2013-01-02 12:25:00,102.91,102.97,102.79,102.93,21400.0,102.91,102.97,102.79,102.93,21400.0
2013-01-02 12:30:00,102.92,103.14,102.83,102.95,56700.0,102.92,103.14,102.83,102.95,56700.0
2013-01-02 12:35:00,102.89,103.05,102.76,103.01,22600.0,102.89,103.05,102.76,103.01,22600.0
2013-01-02 12:40:00,102.97,103.0,102.94,102.98,12500.0,102.97,103.0,102.94,102.98,12500.0
2013-01-02 12:45:00,102.98,103.0,102.8,102.94,20100.0,102.98,103.0,102.8,102.94,20100.0
2013-01-02 12:50:00,102.95,102.99,102.89,102.95,12500.0,102.95,102.99,102.89,102.95,12500.0
2013-01-02 12:55:00,102.96,103.08,102.95,103.08,22400.0,102.96,103.08,102.95,103.08,22400.0
2013-01-02 13:00:00,103.08,103.18,103.01,103.16,26500.0,103.08,103.18,103.01,103.16,26500.0
2013-01-02 13:05:00,103.17,103.28,103.14,103.23,33500.0,103.17,103.28,103.14,103.23,33500.0
2013-01-02 13:10:00,103.22,103.25,103.0,103.08,19200.0,103.22,103.25,103.0,103.08,19200.0
2013-01-02 13:15:00,103.09,103.17,103.09,103.14,12800.0,103.09,103.17,103.09,103.14,12800.0
2013-01-02 13:20:00,103.13,103.16,103.06,103.11,11000.0,103.13,103.16,103.06,103.11,11000.0
2013-01-02 13:25:00,103.1,103.2,102.96,103.14,17700.0,103.1,103.2,102.96,103.14,17700.0
2013-01-02 13:30:00,103.1,103.17,103.02,103.03,48600.0,103.1,103.17,103.02,103.03,48600.0
2013-01-02 13:35:00,103.02,103.11,103.02,103.07,14900.0,103.02,103.11,103.02,103.07,14900.0
2013-01-02 13:40:00,103.09,103.2,103.05,103.15,20000.0,103.09,103.2,103.05,103.15,20000.0
2013-01-02 13:45:00,103.13,103.14,103.04,103.06,15600.0,103.13,103.14,103.04,103.06,15600.0
2013-01-02 13:50:00,103.06,103.13,102.96,103.0,19200.0,103.06,103.13,102.96,103.0,19200.0
2013-01-02 13:55:00,103.0,103.09,102.94,102.94,15900.0,103.0,103.09,102.94,102.94,15900.0
2013-01-02 14:00:00,102.95,103.07,102.94,103.06,13800.0,102.95,103.07,102.94,103.06,13800.0
2013-01-02 14:05:00,103.07,103.2,103.05,103.13,30500.0,103.07,103.2,103.05,103.13,30500.0
2013-01-02 14:10:00,103.12,103.33,103.12,103.2,35900.0,103.12,103.33,103.12,103.2,35900.0
2013-01-02 14:15:00,103.2,103.33,103.16,103.25,29500.0,103.2,103.33,103.16,103.25,29500.0
2013-01-02 14:20:00,103.26,103.38,103.26,103.38,26700.0,103.26,103.38,103.26,103.38,26700.0
2013-01-02 14:25:00,103.38,103.45,103.31,103.44,50300.0,103.38,103.45,103.31,103.44,50300.0
2013-01-02 14:30:00,103.45,103.53,103.35,103.52,42700.0,103.45,103.53,103.35,103.52,42700.0
2013-01-02 14:35:00,103.52,103.73,103.49,103.7,49500.0,103.52,103.73,103.49,103.7,49500.0
2013-01-02 14:40:00,103.72,103.75,103.63,103.71,42100.0,103.72,103.75,103.63,103.71,42100.0
2013-01-02 14:45:00,103.71,103.78,103.67,103.76,38500.0,103.71,103.78,103.67,103.76,38500.0
2013-01-02 14:50:00,103.79,103.88,103.72,103.83,50700.0,103.79,103.88,103.72,103.83,50700.0
2013-01-02 14:55:00,103.85,103.9,103.83,103.84,34800.0,103.85,103.9,103.83,103.84,34800.0
2013-01-02 15:00:00,103.84,103.9,103.83,103.9,44000.0,103.84,103.9,103.83,103.9,44000.0
2013-01-02 15:05:00,103.91,104.23,103.91,104.2,80800.0,103.91,104.23,103.91,104.2,80800.0
2013-01-02 15:10:00,104.2,104.2,104.13,104.2,40700.0,104.2,104.2,104.13,104.2,40700.0
2013-01-02 15:15:00,104.2,104.3,104.17,104.28,48700.0,104.2,104.3,104.17,104.28,48700.0
2013-01-02 15:20:00,104.28,104.3,103.86,103.96,93500.0,104.28,104.3,103.86,103.96,93500.0
2013-01-02 15:25:00,103.95,104.13,103.83,104.04,48600.0,103.95,104.13,103.83,104.04,48600.0
2013-01-02 15:30:00,104.03,104.22,103.96,104.19,47100.0,104.03,104.22,103.96,104.19,47100.0
2013-01-02 15:35:00,104.19,104.3,104.17,104.24,56900.0,104.19,104.3,104.17,104.24,56900.0
2013-01-02 15:40:00,104.26,104.26,104.04,104.11,52500.0,104.26,104.26,104.04,104.11,52500.0
2013-01-02 15:45:00,104.11,104.15,103.81,104.01,111700.0,104.11,104.15,103.81,104.01,111700.0
2013-01-02 15:50:00,104.0,104.08,103.95,104.07,107800.0,104.0,104.08,103.95,104.07,107800.0
2013-01-02 15:55:00,104.06,104.19,104.03,104.19,160700.0,104.06,104.19,104.03,104.19,160700.0
2013-01-03 09:30:00,104.0,104.46,103.82,103.92,146600.0,104.0,104.46,103.82,103.92,146600.0
2013-01-03 09:35:00,103.92,104.36,103.84,104.01,109200.0,103.92,104.36,103.84,104.01,109200.0
2013-01-03 09:40:00,104.07,104.85,104.07,104.76,136500.0,104.07,104.85,104.07,104.76,136500.0
2013-01-03 09:45:00,104.82,105.54,104.77,105.54,219400.0,104.82,105.54,104.77,105.54,219400.0
2013-01-03 09:50:00,105.55,106.1,105.42,106.1,182700.0,105.55,106.1,105.42,106.1,182700.0
2013-01-03 09:55:00,106.1,106.43,105.67,106.22,158200.0,106.1,106.43,105.67,106.22,158200.0
2013-01-03 10:00:00,106.28,106.9,106.28,106.48,176500.0,106.28,106.9,106.28,106.48,176500.0
2013-01-03 10:05:00,106.47,106.57,105.8,105.86,183500.0,106.47,106.57,105.8,105.86,183500.0
2013-01-03 10:10:00,105.87,106.01,105.34,105.48,120500.0,105.87,106.01,105.34,105.48,120500.0
2013-01-03 10:15:00,105.56,105.68,105.05,105.14,106400.0,105.56,105.68,105.05,105.14,106400.0
2013-01-03 10:20:00,105.14,105.35,104.81,104.84,130600.0,105.14,105.35,104.81,104.84,130600.0
2013-01-03 10:25:00,104.86,104.97,104.82,104.91,58500.0,104.86,104.97,104.82,104.91,58500.0
2013-01-03 10:30:00,104.9,105.3,104.9,105.09,107100.0,104.9,105.3,104.9,105.09,107100.0
2013-01-03 10:35:00,105.13,105.32,105.03,105.28,35300.0,105.13,105.32,105.03,105.28,35300.0
2013-01-03 10:40:00,105.27,105.56,105.23,105.23,77700.0,105.27,105.56,105.23,105.23,77700.0
2013-01-03 10:45:00,105.22,105.39,105.05,105.07,40200.0,105.22,105.39,105.05,105.07,40200.0
2013-01-03 10:50:00,105.05,105.2,105.0,105.1,29300.0,105.05,105.2,105.0,105.1,29300.0
2013-01-03 10:55:00,105.11,105.11,104.82,104.87,46800.0,105.11,105.11,104.82,104.87,46800.0
2013-01-03 11:00:00,104.84,105.11,104.84,104.93,29000.0,104.84,105.11,104.84,104.93,29000.0
2013-01-03 11:05:00,104.94,105.0,104.83,104.87,34800.0,104.94,105.0,104.83,104.87,34800.0
2013-01-03 11:10:00,104.87,105.02,104.81,104.85,31900.0,104.87,105.02,104.81,104.85,31900.0
2013-01-03 11:15:00,104.86,104.95,104.81,104.95,23300.0,104.86,104.95,104.81,104.95,23300.0
2013-01-03 11:20:00,104.93,105.04,104.92,105.0,32500.0,104.93,105.04,104.92,105.0,32500.0
2013-01-03 11:25:00,105.06,105.17,105.02,105.1,31700.0,105.06,105.17,105.02,105.1,31700.0
2013-01-03 11:30:00,105.07,105.11,105.0,105.04,27100.0,105.07,105.11,105.0,105.04,27100.0
2013-01-03 11:35:00,105.05,105.23,105.03,105.18,34700.0,105.05,105.23,105.03,105.18,34700.0
2013-01-03 11:40:00,105.16,105.18,104.95,105.0,33600.0,105.16,105.18,104.95,105.0,33600.0
2013-01-03 11:45:00,105.0,105.06,104.92,104.97,28500.0,105.0,105.06,104.92,104.97,28500.0
2013-01-03 11:50:00,104.96,105.15,104.94,105.15,21500.0,104.96,105.15,104.94,105.15,21500.0
2013-01-03 11:55:00,105.14,105.14,104.95,104.99,21000.0,105.14,105.14,104.95,104.99,21000.0
2013-01-03 12:00:00,104.98,104.99,104.92,104.92,20300.0,104.98,104.99,104.92,104.92,20300.0
2013-01-03 12:05:00,104.93,105.06,104.91,105.06,35500.0,104.93,105.06,104.91,105.06,35500.0
2013-01-03 12:10:00,105.08,105.11,104.97,105.07,26800.0,105.08,105.11,104.97,105.07,26800.0
2013-01-03 12:15:00,105.07,105.12,105.03,105.08,23500.0,105.07,105.12,105.03,105.08,23500.0
2013-01-03 12:20:00,105.06,105.23,105.06,105.19,51200.0,105.06,105.23,105.06,105.19,51200.0
2013-01-03 12:25:00,105.21,105.3,105.18,105.2,38700.0,105.21,105.3,105.18,105.2,38700.0
2013-01-03 12:30:00,105.21,105.26,105.08,105.08,23100.0,105.21,105.26,105.08,105.08,23100.0
2013-01-03 12:35:00,105.11,105.15,105.04,105.12,17300.0,105.11,105.15,105.04,105.12,17300.0
2013-01-03 12:40:00,105.14,105.23,105.07,105.15,27800.0,105.14,105.23,105.07,105.15,27800.0
2013-01-03 12:45:00,105.15,105.3,105.15,105.23,8600.0,105.15,105.3,105.15,105.23,8600.0
2013-01-03 12:50:00,105.32,105.35,105.25,105.28,15300.0,105.32,105.35,105.25,105.28,15300.0
2013-01-03 12:55:00,105.28,105.45,105.28,105.38,14500.0,105.28,105.45,105.28,105.38,14500.0
2013-01-03 13:00:00,105.39,105.53,105.34,105.38,35500.0,105.39,105.53,105.34,105.38,35500.0
2013-01-03 13:05:00,105.37,105.43,105.37,105.41,10000.0,105.37,105.43,105.37,105.41,10000.0
2013-01-03 13:10:00,105.4,105.52,105.39,105.5,23600.0,105.4,105.52,105.39,105.5,23600.0
2013-01-03 13:15:00,105.55,105.71,105.49,105.7,50500.0,105.55,105.71,105.49,105.7,50500.0
2013-01-03 13:20:00,105.7,105.82,105.66,105.81,36300.0,105.7,105.82,105.66,105.81,36300.0
2013-01-03 13:25:00,105.82,105.85,105.7,105.78,56400.0,105.82,105.85,105.7,105.78,56400.0
2013-01-03 13:30:00,105.8,106.04,105.8,106.0,40300.0,105.8,106.04,105.8,106.0,40300.0
2013-01-03 13:35:00,105.99,105.99,105.96,105.97,500.0,105.99,105.99,105.96,105.97,500.0
2013-01-03 13:40:00,105.97,105.97,105.97,105.97,0.0,105.97,105.97,105.97,105.97,0.0
2013-01-03 13:45:00,105.97,105.97,105.97,105.97,0.0,105.97,105.97,105.97,105.97,0.0
2013-01-03 13:50:00,106.0,106.16,105.94,106.02,20900.0,106.0,106.16,105.94,106.02,20900.0
2013-01-03 13:55:00,106.04,106.08,106.0,106.07,16100.0,106.04,106.08,106.0,106.07,16100.0
2013-01-03 14:00:00,106.08,106.08,105.92,105.92,45400.0,106.08,106.08,105.92,105.92,45400.0
2013-01-03 14:05:00,105.92,105.93,105.6,105.66,68300.0,105.92,105.93,105.6,105.66,68300.0
2013-01-03 14:10:00,105.64,106.08,105.51,106.08,35700.0,105.64,106.08,105.51,106.08,35700.0
2013-01-03 14:15:00,105.57,106.03,105.51,105.68,22900.0,105.57,106.03,105.51,105.68,22900.0
2013-01-03 14:20:00,105.68,106.08,105.52,105.68,53700.0,105.68,106.08,105.52,105.68,53700.0
2013-01-03 14:25:00,105.68,105.76,105.55,105.65,81100.0,105.68,105.76,105.55,105.65,81100.0
2013-01-03 14:30:00,105.63,105.65,105.2,105.39,37900.0,105.63,105.65,105.2,105.39,37900.0
2013-01-03 14:35:00,105.39,105.43,105.02,105.14,38400.0,105.39,105.43,105.02,105.14,38400.0
2013-01-03 14:40:00,105.16,105.34,105.16,105.29,34100.0,105.16,105.34,105.16,105.29,34100.0
2013-01-03 14:45:00,105.3,105.31,105.12,105.26,23400.0,105.3,105.31,105.12,105.26,23400.0
2013-01-03 14:50:00,105.25,105.49,105.21,105.27,28800.0,105.25,105.49,105.21,105.27,28800.0
2013-01-03 14:55:00,105.29,105.42,105.25,105.35,31700.0,105.29,105.42,105.25,105.35,31700.0
2013-01-03 15:00:00,105.34,105.38,105.26,105.34,27100.0,105.34,105.38,105.26,105.34,27100.0
2013-01-03 15:05:00,105.35,105.35,105.23,105.24,20900.0,105.35,105.35,105.23,105.24,20900.0
2013-01-03 15:10:00,105.24,105.36,105.23,105.27,42900.0,105.24,105.36,105.23,105.27,42900.0
2013-01-03 15:15:00,105.29,105.29,105.05,105.06,28900.0,105.29,105.29,105.05,105.06,28900.0
2013-01-03 15:20:00,105.06,105.19,105.04,105.1,31800.0,105.06,105.19,105.04,105.1,31800.0
2013-01-03 15:25:00,105.1,105.23,105.08,105.11,45400.0,105.1,105.23,105.08,105.11,45400.0
2013-01-03 15:30:00,105.12,105.13,104.9,104.97,47100.0,105.12,105.13,104.9,104.97,47100.0
2013-01-03 15:35:00,104.97,105.09,104.9,105.08,50800.0,104.97,105.09,104.9,105.08,50800.0
2013-01-03 15:40:00,105.1,105.14,105.01,105.03,42300.0,105.1,105.14,105.01,105.03,42300.0
2013-01-03 15:45:00,105.05,105.09,104.94,105.09,69400.0,105.05,105.09,104.94,105.09,69400.0
2013-01-03 15:50:00,105.1,105.18,104.97,105.0,93200.0,105.1,105.18,104.97,105.0,93200.0
2013-01-03 15:55:00,105.0,105.07,104.94,105.0,86900.0,105.0,105.07,104.94,105.0,86900.0
2013-01-04 09:30:00,104.66,104.86,102.75,103.63,219900.0,104.66,104.86,102.75,103.63,219900.0
2013-01-04 09:35:00,103.59,103.69,102.76,102.92,119400.0,103.59,103.69,102.76,102.92,119400.0
2013-01-04 09:40:00,102.97,103.49,102.97,103.2,90200.0,102.97,103.49,102.97,103.2,90200.0
2013-01-04 09:45:00,103.24,103.41,102.9,103.33,88000.0,103.24,103.41,102.9,103.33,88000.0
2013-01-04 09:50:00,103.3,103.35,102.95,103.01,74900.0,103.3,103.35,102.95,103.01,74900.0
2013-01-04 09:55:00,103.04,103.21,102.81,102.97,56500.0,103.04,103.21,102.81,102.97,56500.0
2013-01-04 10:00:00,103.0,103.13,102.52,102.96,124400.0,103.0,103.13,102.52,102.96,124400.0
2013-01-04 10:05:00,102.96,103.21,102.7,103.21,60000.0,102.96,103.21,102.7,103.21,60000.0
2013-01-04 10:10:00,103.19,103.32,102.99,103.29,47400.0,103.19,103.32,102.99,103.29,47400.0
2013-01-04 10:15:00,103.28,103.28,103.0,103.22,23700.0,103.28,103.28,103.0,103.22,23700.0
2013-01-04 10:20:00,103.2,103.24,102.9,102.94,36400.0,103.2,103.24,102.9,102.94,36400.0
2013-01-04 10:25:00,102.9,102.94,102.62,102.94,34800.0,102.9,102.94,102.62,102.94,34800.0
2013-01-04 10:30:00,102.94,102.99,102.71,102.88,20600.0,102.94,102.99,102.71,102.88,20600.0
2013-01-04 10:35:00,102.89,103.1,102.83,102.89,32300.0,102.89,103.1,102.83,102.89,32300.0
2013-01-04 10:40:00,102.89,102.91,102.58,102.61,38400.0,102.89,102.91,102.58,102.61,38400.0
2013-01-04 10:45:00,102.61,102.7,102.57,102.61,34400.0,102.61,102.7,102.57,102.61,34400.0
2013-01-04 10:50:00,102.61,103.18,102.57,103.17,40500.0,102.61,103.18,102.57,103.17,40500.0
2013-01-04 10:55:00,103.13,103.15,102.88,103.0,34300.0,103.13,103.15,102.88,103.0,34300.0
2013-01-04 11:00:00,103.0,103.2,102.93,102.93,30500.0,103.0,103.2,102.93,102.93,30500.0
2013-01-04 11:05:00,102.97,102.97,102.83,102.83,11800.0,102.97,102.97,102.83,102.83,11800.0
2013-01-04 11:10:00,102.82,102.85,102.6,102.81,29000.0,102.82,102.85,102.6,102.81,29000.0
2013-01-04 11:15:00,102.85,103.1,102.8,103.0,26300.0,102.85,103.1,102.8,103.0,26300.0
2013-01-04 11:20:00,103.02,103.02,102.8,102.9,20800.0,103.02,103.02,102.8,102.9,20800.0
2013-01-04 11:25:00,102.91,102.93,102.66,102.85,20800.0,102.91,102.93,102.66,102.85,20800.0
2013-01-04 11:30:00,102.89,103.2,102.85,103.19,30300.0,102.89,103.2,102.85,103.19,30300.0
2013-01-04 11:35:00,103.21,103.29,103.05,103.2,20800.0,103.21,103.29,103.05,103.2,20800.0
2013-01-04 11:40:00,103.17,103.31,103.1,103.29,28600.0,103.17,103.31,103.1,103.29,28600.0
2013-01-04 11:45:00,103.32,103.6,103.31,103.53,54100.0,103.32,103.6,103.31,103.53,54100.0
2013-01-04 11:50:00,103.55,103.66,103.49,103.6,34800.0,103.55,103.66,103.49,103.6,34800.0
2013-01-04 11:55:00,103.64,103.77,103.61,103.76,19600.0,103.64,103.77,103.61,103.76,19600.0
2013-01-04 12:00:00,103.77,103.98,103.73,103.73,30900.0,103.77,103.98,103.73,103.73,30900.0
2013-01-04 12:05:00,103.73,103.77,103.54,103.57,19500.0,103.73,103.77,103.54,103.57,19500.0
2013-01-04 12:10:00,103.54,103.64,103.52,103.59,17500.0,103.54,103.64,103.52,103.59,17500.0
2013-01-04 12:15:00,103.57,103.6,103.45,103.54,30900.0,103.57,103.6,103.45,103.54,30900.0
2013-01-04 12:20:00,103.54,103.63,103.51,103.54,13600.0,103.54,103.63,103.51,103.54,13600.0
2013-01-04 12:25:00,103.51,103.58,103.42,103.58,9600.0,103.51,103.58,103.42,103.58,9600.0
2013-01-04 12:30:00,103.58,103.74,103.56,103.68,14900.0,103.58,103.74,103.56,103.68,14900.0
2013-01-04 12:35:00,103.73,103.73,103.5,103.55,11900.0,103.73,103.73,103.5,103.55,11900.0
2013-01-04 12:40:00,103.52,103.67,103.52,103.62,6000.0,103.52,103.67,103.52,103.62,6000.0
2013-01-04 12:45:00,103.64,103.69,103.58,103.62,8300.0,103.64,103.69,103.58,103.62,8300.0
2013-01-04 12:50:00,103.63,103.63,103.39,103.39,12000.0,103.63,103.63,103.39,103.39,12000.0
2013-01-04 12:55:00,103.39,103.4,103.2,103.3,21800.0,103.39,103.4,103.2,103.3,21800.0
2013-01-04 13:00:00,103.24,103.29,103.07,103.22,33800.0,103.24,103.29,103.07,103.22,33800.0
2013-01-04 13:05:00,103.26,103.34,103.21,103.34,12800.0,103.26,103.34,103.21,103.34,12800.0
2013-01-04 13:10:00,103.33,103.42,103.33,103.39,7600.0,103.33,103.42,103.33,103.39,7600.0
2013-01-04 13:15:00,103.42,103.44,103.38,103.38,12500.0,103.42,103.44,103.38,103.38,12500.0
2013-01-04 13:20:00,103.39,103.4,103.2,103.36,24300.0,103.39,103.4,103.2,103.36,24300.0
2013-01-04 13:25:00,103.38,103.59,103.38,103.57,8500.0,103.38,103.59,103.38,103.57,8500.0
2013-01-04 13:30:00,103.58,103.67,103.58,103.62,13200.0,103.58,103.67,103.58,103.62,13200.0
2013-01-04 13:35:00,103.63,103.65,103.6,103.64,3100.0,103.63,103.65,103.6,103.64,3100.0
2013-01-04 13:40:00,103.62,103.74,103.61,103.74,18300.0,103.62,103.74,103.61,103.74,18300.0
2013-01-04 13:45:00,103.73,103.88,103.7,103.88,14100.0,103.73,103.88,103.7,103.88,14100.0
2013-01-04 13:50:00,103.88,103.88,103.6,103.61,16400.0,103.88,103.88,103.6,103.61,16400.0
2013-01-04 13:55:00,103.61,103.75,103.6,103.68,11600.0,103.61,103.75,103.6,103.68,11600.0
2013-01-04 14:00:00,103.75,103.77,103.66,103.68,11800.0,103.75,103.77,103.66,103.68,11800.0
2013-01-04 14:05:00,103.7,103.79,103.69,103.75,12000.0,103.7,103.79,103.69,103.75,12000.0
2013-01-04 14:10:00,103.75,103.78,103.68,103.68,8100.0,103.75,103.78,103.68,103.68,8100.0
2013-01-04 14:15:00,103.74,103.9,103.7,103.87,15800.0,103.74,103.9,103.7,103.87,15800.0
2013-01-04 14:20:00,103.87,103.98,103.85,103.95,19400.0,103.87,103.98,103.85,103.95,19400.0
2013-01-04 14:25:00,103.95,103.95,103.9,103.95,10300.0,103.95,103.95,103.9,103.95,10300.0
2013-01-04 14:30:00,103.91,103.97,103.8,103.86,13400.0,103.91,103.97,103.8,103.86,13400.0
2013-01-04 14:35:00,103.86,103.98,103.86,103.98,10100.0,103.86,103.98,103.86,103.98,10100.0
2013-01-04 14:40:00,103.97,104.14,103.9,104.14,32800.0,103.97,104.14,103.9,104.14,32800.0
2013-01-04 14:45:00,104.14,104.17,103.93,103.93,14100.0,104.14,104.17,103.93,103.93,14100.0
2013-01-04 14:50:00,103.95,104.2,103.95,104.2,16100.0,103.95,104.2,103.95,104.2,16100.0
2013-01-04 14:55:00,104.22,104.23,104.05,104.19,14300.0,104.22,104.23,104.05,104.19,14300.0
2013-01-04 15:00:00,104.2,104.2,104.04,104.15,14400.0,104.2,104.2,104.04,104.15,14400.0
2013-01-04 15:05:00,104.15,104.23,104.11,104.2,17200.0,104.15,104.23,104.11,104.2,17200.0
2013-01-04 15:10:00,104.21,104.38,104.21,104.38,33500.0,104.21,104.38,104.21,104.38,33500.0
2013-01-04 15:15:00,104.4,104.4,104.11,104.14,22300.0,104.4,104.4,104.11,104.14,22300.0
2013-01-04 15:20:00,104.15,104.43,104.15,104.36,24100.0,104.15,104.43,104.15,104.36,24100.0
2013-01-04 15:25:00,104.38,104.55,104.25,104.43,36100.0,104.38,104.55,104.25,104.43,36100.0
2013-01-04 15:30:00,104.41,104.53,104.31,104.51,46800.0,104.41,104.53,104.31,104.51,46800.0
2013-01-04 15:35:00,104.51,104.61,104.44,104.59,53700.0,104.51,104.61,104.44,104.59,53700.0
2013-01-04 15:40:00,104.56,104.64,104.53,104.58,38500.0,104.56,104.64,104.53,104.58,38500.0
2013-01-04 15:45:00,104.59,104.64,104.42,104.49,68800.0,104.59,104.64,104.42,104.49,68800.0
2013-01-04 15:50:00,104.53,104.63,104.5,104.59,85800.0,104.53,104.63,104.5,104.59,85800.0
2013-01-04 15:55:00,104.59,104.69,104.59,104.64,107900.0,104.59,104.69,104.59,104.64,107900.0
2013-01-07 09:30:00,102.04,102.4,100.64,100.7,675800.0,102.04,102.4,100.64,100.7,675800.0
2013-01-07 09:35:00,100.71,100.94,99.85,99.88,546000.0,100.71,100.94,99.85,99.88,546000.0
2013-01-07 09:40:00,99.87,100.66,99.32,100.53,440000.0,99.87,100.66,99.32,100.53,440000.0
2013-01-07 09:45:00,100.58,100.58,99.85,100.1,223000.0,100.58,100.58,99.85,100.1,223000.0
2013-01-07 09:50:00,100.13,100.49,99.88,100.33,138400.0,100.13,100.49,99.88,100.33,138400.0
2013-01-07 09:55:00,100.29,100.54,100.16,100.37,142000.0,100.29,100.54,100.16,100.37,142000.0
2013-01-07 10:00:00,100.37,101.08,100.36,100.94,305400.0,100.37,101.08,100.36,100.94,305400.0
2013-01-07 10:05:00,100.94,101.9,100.87,101.81,345000.0,100.94,101.9,100.87,101.81,345000.0
2013-01-07 10:10:00,101.81,102.18,101.06,101.16,396800.0,101.81,102.18,101.06,101.16,396800.0
2013-01-07 10:15:00,101.17,101.46,101.1,101.27,131400.0,101.17,101.46,101.1,101.27,131400.0
2013-01-07 10:20:00,101.33,101.65,101.19,101.63,82000.0,101.33,101.65,101.19,101.63,82000.0
2013-01-07 10:25:00,101.61,101.74,101.42,101.72,67400.0,101.61,101.74,101.42,101.72,67400.0
2013-01-07 10:30:00,101.66,101.7,101.44,101.69,48800.0,101.66,101.7,101.44,101.69,48800.0
2013-01-07 10:35:00,101.69,101.81,101.32,101.42,93400.0,101.69,101.81,101.32,101.42,93400.0
2013-01-07 10:40:00,101.41,101.78,101.41,101.68,72800.0,101.41,101.78,101.41,101.68,72800.0
2013-01-07 10:45:00,101.68,102.36,101.65,102.17,164400.0,101.68,102.36,101.65,102.17,164400.0
2013-01-07 10:50:00,102.17,102.17,101.71,101.78,90200.0,102.17,102.17,101.71,101.78,90200.0
2013-01-07 10:55:00,101.76,102.22,101.76,102.16,225600.0,101.76,102.22,101.76,102.16,225600.0
2013-01-07 11:00:00,102.16,102.17,101.92,101.94,79400.0,102.16,102.17,101.92,101.94,79400.0
2013-01-07 11:05:00,101.96,102.12,101.96,102.11,96600.0,101.96,102.12,101.96,102.11,96600.0
2013-01-07 11:10:00,102.13,102.19,101.98,102.05,73400.0,102.13,102.19,101.98,102.05,73400.0
2013-01-07 11:15:00,102.12,102.13,101.93,102.05,76000.0,102.12,102.13,101.93,102.05,76000.0
2013-01-07 11:20:00,102.0,102.04,101.78,101.81,87000.0,102.0,102.04,101.78,101.81,87000.0
2013-01-07 11:25:00,101.8,101.95,101.79,101.89,41600.0,101.8,101.95,101.79,101.89,41600.0
2013-01-07 11:30:00,101.91,102.0,101.83,101.84,79800.0,101.91,102.0,101.83,101.84,79800.0
2013-01-07 11:35:00,101.84,101.95,101.8,101.91,49400.0,101.84,101.95,101.8,101.91,49400.0
2013-01-07 11:40:00,101.88,101.95,101.44,101.57,115800.0,101.88,101.95,101.44,101.57,115800.0
2013-01-07 11:45:00,101.53,101.68,101.27,101.45,49000.0,101.53,101.68,101.27,101.45,49000.0
2013-01-07 11:50:00,101.46,101.64,101.33,101.33,60800.0,101.46,101.64,101.33,101.33,60800.0
2013-01-07 11:55:00,101.34,101.53,101.33,101.46,45400.0,101.34,101.53,101.33,101.46,45400.0
2013-01-07 12:00:00,101.43,101.75,101.4,101.65,48800.0,101.43,101.75,101.4,101.65,48800.0
2013-01-07 12:05:00,101.62,101.62,101.45,101.54,48600.0,101.62,101.62,101.45,101.54,48600.0
2013-01-07 12:10:00,101.51,101.85,101.42,101.85,47600.0,101.51,101.85,101.42,101.85,47600.0
2013-01-07 12:15:00,101.86,101.9,101.65,101.69,22600.0,101.86,101.9,101.65,101.69,22600.0
2013-01-07 12:20:00,101.68,101.7,101.44,101.44,23200.0,101.68,101.7,101.44,101.44,23200.0
2013-01-07 12:25:00,101.47,101.5,101.36,101.4,31800.0,101.47,101.5,101.36,101.4,31800.0
2013-01-07 12:30:00,101.4,101.55,101.36,101.39,43000.0,101.4,101.55,101.36,101.39,43000.0
2013-01-07 12:35:00,101.38,101.51,101.36,101.44,58600.0,101.38,101.51,101.36,101.44,58600.0
2013-01-07 12:40:00,101.45,101.56,101.37,101.42,38400.0,101.45,101.56,101.37,101.42,38400.0
2013-01-07 12:45:00,101.45,101.57,101.43,101.51,19800.0,101.45,101.57,101.43,101.51,19800.0
2013-01-07 12:50:00,101.56,101.59,101.46,101.5,20800.0,101.56,101.59,101.46,101.5,20800.0
2013-01-07 12:55:00,101.47,101.52,101.39,101.44,27800.0,101.47,101.52,101.39,101.44,27800.0
2013-01-07 13:00:00,101.41,101.51,101.41,101.46,32600.0,101.41,101.51,101.41,101.46,32600.0
2013-01-07 13:05:00,101.45,101.47,101.36,101.45,56400.0,101.45,101.47,101.36,101.45,56400.0
2013-01-07 13:10:00,101.47,101.6,101.45,101.6,25400.0,101.47,101.6,101.45,101.6,25400.0
2013-01-07 13:15:00,101.6,101.6,101.43,101.5,14600.0,101.6,101.6,101.43,101.5,14600.0
2013-01-07 13:20:00,101.46,101.67,101.45,101.66,24400.0,101.46,101.67,101.45,101.66,24400.0
2013-01-07 13:25:00,101.64,101.77,101.64,101.75,41600.0,101.64,101.77,101.64,101.75,41600.0
2013-01-07 13:30:00,101.75,101.81,101.48,101.55,57600.0,101.75,101.81,101.48,101.55,57600.0
2013-01-07 13:35:00,101.55,101.68,101.47,101.47,57400.0,101.55,101.68,101.47,101.47,57400.0
2013-01-07 13:40:00,101.49,101.49,101.16,101.16,63400.0,101.49,101.49,101.16,101.16,63400.0
2013-01-07 13:45:00,101.19,101.44,101.18,101.44,39400.0,101.19,101.44,101.18,101.44,39400.0
2013-01-07 13:50:00,101.44,101.65,101.44,101.57,32600.0,101.44,101.65,101.44,101.57,32600.0
2013-01-07 13:55:00,101.57,101.65,101.53,101.56,32000.0,101.57,101.65,101.53,101.56,32000.0
2013-01-07 14:00:00,101.56,101.64,101.53,101.6,15400.0,101.56,101.64,101.53,101.6,15400.0
2013-01-07 14:05:00,101.57,101.75,101.57,101.73,27400.0,101.57,101.75,101.57,101.73,27400.0
2013-01-07 14:10:00,101.72,101.75,101.59,101.66,31000.0,101.72,101.75,101.59,101.66,31000.0
2013-01-07 14:15:00,101.61,101.75,101.6,101.75,19400.0,101.61,101.75,101.6,101.75,19400.0
2013-01-07 14:20:00,101.75,101.85,101.73,101.81,36400.0,101.75,101.85,101.73,101.81,36400.0
2013-01-07 14:25:00,101.81,102.0,101.81,101.94,67600.0,101.81,102.0,101.81,101.94,67600.0
2013-01-07 14:30:00,101.98,102.05,101.9,101.91,53200.0,101.98,102.05,101.9,101.91,53200.0
2013-01-07 14:35:00,101.91,102.0,101.9,101.96,21600.0,101.91,102.0,101.9,101.96,21600.0
2013-01-07 14:40:00,101.93,101.95,101.8,101.9,24200.0,101.93,101.95,101.8,101.9,24200.0
2013-01-07 14:45:00,101.89,102.0,101.89,102.0,36600.0,101.89,102.0,101.89,102.0,36600.0
2013-01-07 14:50:00,102.0,102.03,101.9,102.0,32600.0,102.0,102.03,101.9,102.0,32600.0
2013-01-07 14:55:00,102.02,102.19,101.97,102.17,74000.0,102.02,102.19,101.97,102.17,74000.0
2013-01-07 15:00:00,102.17,102.19,102.07,102.1,66200.0,102.17,102.19,102.07,102.1,66200.0
2013-01-07 15:05:00,102.1,102.15,102.08,102.15,53600.0,102.1,102.15,102.08,102.15,53600.0
2013-01-07 15:10:00,102.14,102.34,102.14,102.34,60200.0,102.14,102.34,102.14,102.34,60200.0
2013-01-07 15:15:00,102.35,102.57,102.34,102.47,100600.0,102.35,102.57,102.34,102.47,100600.0
2013-01-07 15:20:00,102.48,102.48,102.32,102.48,37000.0,102.48,102.48,102.32,102.48,37000.0
2013-01-07 15:25:00,102.46,102.56,102.21,102.25,67000.0,102.46,102.56,102.21,102.25,67000.0
2013-01-07 15:30:00,102.25,102.53,102.25,102.41,55800.0,102.25,102.53,102.25,102.41,55800.0
2013-01-07 15:35:00,102.4,102.43,102.25,102.27,77000.0,102.4,102.43,102.25,102.27,77000.0
2013-01-07 15:40:00,102.3,102.43,102.29,102.37,93600.0,102.3,102.43,102.29,102.37,93600.0
2013-01-07 15:45:00,102.37,102.38,102.13,102.19,145200.0,102.37,102.38,102.13,102.19,145200.0
2013-01-07 15:50:00,102.19,102.26,102.18,102.22,129600.0,102.19,102.26,102.18,102.22,129600.0
2013-01-07 15:55:00,102.22,102.32,102.17,102.25,291200.0,102.22,102.32,102.17,102.25,291200.0
2013-01-08 09:30:00,101.49,102.25,101.0,101.36,142100.0,101.49,102.25,101.0,101.36,142100.0
2013-01-08 09:35:00,101.24,101.83,101.24,101.53,72000.0,101.24,101.83,101.24,101.53,72000.0
2013-01-08 09:40:00,101.57,101.81,101.52,101.81,89800.0,101.57,101.81,101.52,101.81,89800.0
2013-01-08 09:45:00,101.79,102.45,101.73,102.3,125400.0,101.79,102.45,101.73,102.3,125400.0
2013-01-08 09:50:00,102.3,102.76,102.3,102.44,101400.0,102.3,102.76,102.3,102.44,101400.0
2013-01-08 09:55:00,102.4,102.59,102.4,102.5,64100.0,102.4,102.59,102.4,102.5,64100.0
2013-01-08 10:00:00,102.5,102.71,102.42,102.42,54100.0,102.5,102.71,102.42,102.42,54100.0
2013-01-08 10:05:00,102.47,102.62,102.16,102.52,66300.0,102.47,102.62,102.16,102.52,66300.0
2013-01-08 10:10:00,102.49,102.54,102.19,102.23,44400.0,102.49,102.54,102.19,102.23,44400.0
2013-01-08 10:15:00,102.24,102.35,101.91,101.96,84300.0,102.24,102.35,101.91,101.96,84300.0
2013-01-08 10:20:00,101.96,102.0,101.8,101.83,66900.0,101.96,102.0,101.8,101.83,66900.0
2013-01-08 10:25:00,101.83,102.0,101.73,101.9,48000.0,101.83,102.0,101.73,101.9,48000.0
2013-01-08 10:30:00,101.87,102.01,101.79,101.79,22400.0,101.87,102.01,101.79,101.79,22400.0
2013-01-08 10:35:00,101.85,101.86,101.62,101.66,42400.0,101.85,101.86,101.62,101.66,42400.0
2013-01-08 10:40:00,101.66,101.87,101.54,101.83,32500.0,101.66,101.87,101.54,101.83,32500.0
2013-01-08 10:45:00,101.81,101.85,101.78,101.78,10000.0,101.81,101.85,101.78,101.78,10000.0
2013-01-08 10:50:00,101.82,101.82,101.56,101.58,25300.0,101.82,101.82,101.56,101.58,25300.0
2013-01-08 10:55:00,101.58,101.59,101.25,101.32,41400.0,101.58,101.59,101.25,101.32,41400.0
2013-01-08 11:00:00,101.3,101.31,100.91,101.09,88400.0,101.3,101.31,100.91,101.09,88400.0
2013-01-08 11:05:00,101.11,101.24,100.96,100.97,30400.0,101.11,101.24,100.96,100.97,30400.0
2013-01-08 11:10:00,100.97,101.11,100.9,100.9,30300.0,100.97,101.11,100.9,100.9,30300.0
2013-01-08 11:15:00,100.94,100.97,100.6,100.62,42200.0,100.94,100.97,100.6,100.62,42200.0
2013-01-08 11:20:00,100.63,100.88,100.63,100.79,20900.0,100.63,100.88,100.63,100.79,20900.0
2013-01-08 11:25:00,100.84,100.84,100.74,100.75,28700.0,100.84,100.84,100.74,100.75,28700.0
2013-01-08 11:30:00,100.79,101.03,100.75,100.88,40200.0,100.79,101.03,100.75,100.88,40200.0
2013-01-08 11:35:00,100.91,101.01,100.88,100.98,17300.0,100.91,101.01,100.88,100.98,17300.0
2013-01-08 11:40:00,100.96,101.01,100.81,100.91,19500.0,100.96,101.01,100.81,100.91,19500.0
2013-01-08 11:45:00,100.91,101.08,100.85,101.01,21300.0,100.91,101.08,100.85,101.01,21300.0
2013-01-08 11:50:00,101.02,101.02,100.82,100.89,32100.0,101.02,101.02,100.82,100.89,32100.0
2013-01-08 11:55:00,100.96,101.16,100.96,101.16,21400.0,100.96,101.16,100.96,101.16,21400.0
2013-01-08 12:00:00,101.16,101.37,101.12,101.28,15700.0,101.16,101.37,101.12,101.28,15700.0
2013-01-08 12:05:00,101.25,101.38,101.1,101.22,17400.0,101.25,101.38,101.1,101.22,17400.0
2013-01-08 12:10:00,101.21,101.41,101.17,101.36,18500.0,101.21,101.41,101.17,101.36,18500.0
2013-01-08 12:15:00,101.36,101.41,101.24,101.37,20800.0,101.36,101.41,101.24,101.37,20800.0
2013-01-08 12:20:00,101.39,101.4,101.27,101.36,17200.0,101.39,101.4,101.27,101.36,17200.0
2013-01-08 12:25:00,101.35,101.51,101.27,101.27,35700.0,101.35,101.51,101.27,101.27,35700.0
2013-01-08 12:30:00,101.29,101.31,101.19,101.23,17400.0,101.29,101.31,101.19,101.23,17400.0
2013-01-08 12:35:00,101.21,101.23,101.01,101.1,11100.0,101.21,101.23,101.01,101.1,11100.0
2013-01-08 12:40:00,101.07,101.22,101.07,101.22,13900.0,101.07,101.22,101.07,101.22,13900.0
2013-01-08 12:45:00,101.22,101.24,101.14,101.14,9300.0,101.22,101.24,101.14,101.14,9300.0
2013-01-08 12:50:00,101.14,101.37,101.1,101.32,8600.0,101.14,101.37,101.1,101.32,8600.0
2013-01-08 12:55:00,101.37,101.37,101.12,101.17,12100.0,101.37,101.37,101.12,101.17,12100.0
2013-01-08 13:00:00,101.15,101.37,101.13,101.37,15200.0,101.15,101.37,101.13,101.37,15200.0
2013-01-08 13:05:00,101.35,101.42,101.33,101.35,11600.0,101.35,101.42,101.33,101.35,11600.0
2013-01-08 13:10:00,101.35,101.41,101.28,101.34,14000.0,101.35,101.41,101.28,101.34,14000.0
2013-01-08 13:15:00,101.35,101.59,101.33,101.54,25600.0,101.35,101.59,101.33,101.54,25600.0
2013-01-08 13:20:00,101.53,101.55,101.37,101.5,26300.0,101.53,101.55,101.37,101.5,26300.0
2013-01-08 13:25:00,101.52,101.58,101.43,101.44,28000.0,101.52,101.58,101.43,101.44,28000.0
2013-01-08 13:30:00,101.42,101.46,101.31,101.41,16000.0,101.42,101.46,101.31,101.41,16000.0
2013-01-08 13:35:00,101.41,101.41,101.22,101.3,11000.0,101.41,101.41,101.22,101.3,11000.0
2013-01-08 13:40:00,101.3,101.34,101.3,101.3,4200.0,101.3,101.34,101.3,101.3,4200.0
2013-01-08 13:45:00,101.32,101.32,101.26,101.29,15500.0,101.32,101.32,101.26,101.29,15500.0
2013-01-08 13:50:00,101.31,101.32,101.25,101.29,7500.0,101.31,101.32,101.25,101.29,7500.0
2013-01-08 13:55:00,101.3,101.41,101.3,101.4,10000.0,101.3,101.41,101.3,101.4,10000.0
2013-01-08 14:00:00,101.42,101.68,101.39,101.44,60400.0,101.42,101.68,101.39,101.44,60400.0
2013-01-08 14:05:00,101.45,101.49,101.42,101.49,12600.0,101.45,101.49,101.42,101.49,12600.0
2013-01-08 14:10:00,101.5,101.55,101.48,101.5,18500.0,101.5,101.55,101.48,101.5,18500.0
2013-01-08 14:15:00,101.5,101.53,101.46,101.51,4900.0,101.5,101.53,101.46,101.51,4900.0
2013-01-08 14:20:00,101.49,101.49,101.35,101.47,12000.0,101.49,101.49,101.35,101.47,12000.0
2013-01-08 14:25:00,101.48,101.52,101.44,101.48,11000.0,101.48,101.52,101.44,101.48,11000.0
2013-01-08 14:30:00,101.48,101.5,101.43,101.43,10800.0,101.48,101.5,101.43,101.43,10800.0
2013-01-08 14:35:00,101.43,101.43,101.2,101.24,19400.0,101.43,101.43,101.2,101.24,19400.0
2013-01-08 14:40:00,101.25,101.33,101.13,101.2,18900.0,101.25,101.33,101.13,101.2,18900.0
2013-01-08 14:45:00,101.2,101.39,101.11,101.37,28400.0,101.2,101.39,101.11,101.37,28400.0
2013-01-08 14:50:00,101.37,101.38,101.35,101.35,14100.0,101.37,101.38,101.35,101.35,14100.0
2013-01-08 14:55:00,101.35,101.35,101.27,101.3,13500.0,101.35,101.35,101.27,101.3,13500.0
2013-01-08 15:00:00,101.28,101.49,101.28,101.47,19300.0,101.28,101.49,101.28,101.47,19300.0
2013-01-08 15:05:00,101.47,101.47,101.35,101.43,25200.0,101.47,101.47,101.35,101.43,25200.0
2013-01-08 15:10:00,101.42,101.55,101.3,101.55,20700.0,101.42,101.55,101.3,101.55,20700.0
2013-01-08 15:15:00,101.59,101.6,101.34,101.41,17200.0,101.59,101.6,101.34,101.41,17200.0
2013-01-08 15:20:00,101.41,101.54,101.4,101.45,21800.0,101.41,101.54,101.4,101.45,21800.0
2013-01-08 15:25:00,101.44,101.55,101.42,101.5,23300.0,101.44,101.55,101.42,101.5,23300.0
2013-01-08 15:30:00,101.47,101.49,101.37,101.42,29100.0,101.47,101.49,101.37,101.42,29100.0
2013-01-08 15:35:00,101.45,101.46,101.29,101.36,39600.0,101.45,101.46,101.29,101.36,39600.0
2013-01-08 15:40:00,101.36,101.39,101.08,101.12,60000.0,101.36,101.39,101.08,101.12,60000.0
2013-01-08 15:45:00,101.12,101.13,100.91,101.05,70100.0,101.12,101.13,100.91,101.05,70100.0
2013-01-08 15:50:00,101.06,101.17,101.0,101.13,87500.0,101.06,101.17,101.0,101.13,87500.0
2013-01-08 15:55:00,101.13,101.16,101.05,101.11,121000.0,101.13,101.16,101.05,101.11,121000.0
2013-01-09 09:30:00,101.81,102.3,101.51,102.15,113800.0,101.81,102.3,101.51,102.15,113800.0
2013-01-09 09:35:00,102.2,102.4,101.67,101.9,84800.0,102.2,102.4,101.67,101.9,84800.0
2013-01-09 09:40:00,101.9,102.18,101.66,101.66,73200.0,101.9,102.18,101.66,101.66,73200.0
2013-01-09 09:45:00,101.69,102.24,101.69,102.05,68600.0,101.69,102.24,101.69,102.05,68600.0
2013-01-09 09:50:00,102.02,103.1,102.02,102.97,145300.0,102.02,103.1,102.02,102.97,145300.0
2013-01-09 09:55:00,103.03,103.31,102.56,103.21,85700.0,103.03,103.31,102.56,103.21,85700.0
2013-01-09 10:00:00,103.21,103.45,102.84,102.93,70900.0,103.21,103.45,102.84,102.93,70900.0
2013-01-09 10:05:00,102.98,103.0,102.62,102.86,37000.0,102.98,103.0,102.62,102.86,37000.0
2013-01-09 10:10:00,102.86,103.25,102.81,103.19,41400.0,102.86,103.25,102.81,103.19,41400.0
2013-01-09 10:15:00,103.2,103.65,103.17,103.33,67400.0,103.2,103.65,103.17,103.33,67400.0
2013-01-09 10:20:00,103.33,103.33,103.0,103.03,25800.0,103.33,103.33,103.0,103.03,25800.0
2013-01-09 10:25:00,103.07,103.29,103.01,103.23,29300.0,103.07,103.29,103.01,103.23,29300.0
2013-01-09 10:30:00,103.26,103.26,103.01,103.11,26000.0,103.26,103.26,103.01,103.11,26000.0
2013-01-09 10:35:00,103.08,103.25,102.94,103.08,47300.0,103.08,103.25,102.94,103.08,47300.0
2013-01-09 10:40:00,103.07,103.24,102.97,103.17,30500.0,103.07,103.24,102.97,103.17,30500.0
2013-01-09 10:45:00,103.16,103.28,102.85,103.0,177500.0,103.16,103.28,102.85,103.0,177500.0
2013-01-09 10:50:00,103.02,103.22,102.97,103.19,27600.0,103.02,103.22,102.97,103.19,27600.0
2013-01-09 10:55:00,103.19,103.22,102.65,102.99,46500.0,103.19,103.22,102.65,102.99,46500.0
2013-01-09 11:00:00,102.99,103.01,102.7,102.98,30800.0,102.99,103.01,102.7,102.98,30800.0
2013-01-09 11:05:00,102.96,103.07,102.9,103.07,24100.0,102.96,103.07,102.9,103.07,24100.0
2013-01-09 11:10:00,103.07,103.1,102.94,103.05,17800.0,103.07,103.1,102.94,103.05,17800.0
2013-01-09 11:15:00,103.07,103.16,103.05,103.14,18300.0,103.07,103.16,103.05,103.14,18300.0
2013-01-09 11:20:00,103.16,103.18,102.94,102.99,11700.0,103.16,103.18,102.94,102.99,11700.0
2013-01-09 11:25:00,103.0,103.04,102.94,102.96,14300.0,103.0,103.04,102.94,102.96,14300.0
2013-01-09 11:30:00,102.97,103.04,102.85,102.92,26300.0,102.97,103.04,102.85,102.92,26300.0
2013-01-09 11:35:00,102.88,103.15,102.88,103.11,24100.0,102.88,103.15,102.88,103.11,24100.0
2013-01-09 11:40:00,103.09,103.13,103.0,103.0,13600.0,103.09,103.13,103.0,103.0,13600.0
2013-01-09 11:45:00,103.04,103.16,103.0,103.15,24600.0,103.04,103.16,103.0,103.15,24600.0
2013-01-09 11:50:00,103.15,103.17,102.9,102.99,24900.0,103.15,103.17,102.9,102.99,24900.0
2013-01-09 11:55:00,102.99,103.09,102.99,103.09,13500.0,102.99,103.09,102.99,103.09,13500.0
2013-01-09 12:00:00,103.06,103.12,103.02,103.11,13200.0,103.06,103.12,103.02,103.11,13200.0
2013-01-09 12:05:00,103.12,103.19,103.03,103.19,10600.0,103.12,103.19,103.03,103.19,10600.0
2013-01-09 12:10:00,103.2,103.33,103.13,103.23,35300.0,103.2,103.33,103.13,103.23,35300.0
2013-01-09 12:15:00,103.24,103.43,103.24,103.39,15800.0,103.24,103.43,103.24,103.39,15800.0
2013-01-09 12:20:00,103.4,103.42,103.26,103.4,29000.0,103.4,103.42,103.26,103.4,29000.0
2013-01-09 12:25:00,103.4,103.41,103.28,103.35,16500.0,103.4,103.41,103.28,103.35,16500.0
2013-01-09 12:30:00,103.35,103.46,103.24,103.45,20000.0,103.35,103.46,103.24,103.45,20000.0
2013-01-09 12:35:00,103.46,103.47,103.3,103.47,15900.0,103.46,103.47,103.3,103.47,15900.0
2013-01-09 12:40:00,103.46,103.52,103.21,103.26,24000.0,103.46,103.52,103.21,103.26,24000.0
2013-01-09 12:45:00,103.22,103.43,103.21,103.4,21900.0,103.22,103.43,103.21,103.4,21900.0
2013-01-09 12:50:00,103.4,103.46,103.24,103.46,13200.0,103.4,103.46,103.24,103.46,13200.0
2013-01-09 12:55:00,103.47,103.57,103.42,103.57,27300.0,103.47,103.57,103.42,103.57,27300.0
2013-01-09 13:00:00,103.54,103.56,103.45,103.51,46400.0,103.54,103.56,103.45,103.51,46400.0
2013-01-09 13:05:00,103.54,103.74,103.46,103.54,33800.0,103.54,103.74,103.46,103.54,33800.0
2013-01-09 13:10:00,103.55,103.55,103.28,103.37,36300.0,103.55,103.55,103.28,103.37,36300.0
2013-01-09 13:15:00,103.39,103.48,103.28,103.45,23100.0,103.39,103.48,103.28,103.45,23100.0
2013-01-09 13:20:00,103.43,103.76,103.43,103.76,15800.0,103.43,103.76,103.43,103.76,15800.0
2013-01-09 13:25:00,103.76,103.93,103.69,103.92,27800.0,103.76,103.93,103.69,103.92,27800.0
2013-01-09 13:30:00,103.91,103.98,103.79,103.94,29900.0,103.91,103.98,103.79,103.94,29900.0
2013-01-09 13:35:00,103.98,104.0,103.87,103.91,28600.0,103.98,104.0,103.87,103.91,28600.0
2013-01-09 13:40:00,103.91,104.0,103.83,103.97,22400.0,103.91,104.0,103.83,103.97,22400.0
2013-01-09 13:45:00,103.94,104.1,103.94,104.07,50000.0,103.94,104.1,103.94,104.07,50000.0
2013-01-09 13:50:00,104.07,104.35,104.04,104.33,50600.0,104.07,104.35,104.04,104.33,50600.0
2013-01-09 13:55:00,104.29,104.31,104.04,104.1,35200.0,104.29,104.31,104.04,104.1,35200.0
2013-01-09 14:00:00,104.1,104.29,104.09,104.29,19400.0,104.1,104.29,104.09,104.29,19400.0
2013-01-09 14:05:00,104.29,104.37,104.13,104.37,55800.0,104.29,104.37,104.13,104.37,55800.0
2013-01-09 14:10:00,104.38,104.63,104.35,104.58,69200.0,104.38,104.63,104.35,104.58,69200.0
2013-01-09 14:15:00,104.59,104.73,104.53,104.56,41000.0,104.59,104.73,104.53,104.56,41000.0
2013-01-09 14:20:00,104.51,104.54,104.33,104.44,44200.0,104.51,104.54,104.33,104.44,44200.0
2013-01-09 14:25:00,104.44,104.59,104.36,104.48,18800.0,104.44,104.59,104.36,104.48,18800.0
2013-01-09 14:30:00,104.45,104.6,104.39,104.6,24000.0,104.45,104.6,104.39,104.6,24000.0
2013-01-09 14:35:00,104.59,104.67,104.48,104.62,36300.0,104.59,104.67,104.48,104.62,36300.0
2013-01-09 14:40:00,104.62,104.7,104.22,104.22,41500.0,104.62,104.7,104.22,104.22,41500.0
2013-01-09 14:45:00,104.23,104.38,104.03,104.05,59400.0,104.23,104.38,104.03,104.05,59400.0
2013-01-09 14:50:00,104.04,104.13,103.8,103.89,49800.0,104.04,104.13,103.8,103.89,49800.0
2013-01-09 14:55:00,103.89,104.02,103.85,103.99,35900.0,103.89,104.02,103.85,103.99,35900.0
2013-01-09 15:00:00,103.97,104.09,103.87,103.95,26100.0,103.97,104.09,103.87,103.95,26100.0
2013-01-09 15:05:00,103.96,104.06,103.9,103.9,21400.0,103.96,104.06,103.9,103.9,21400.0
2013-01-09 15:10:00,103.95,104.13,103.76,104.07,35300.0,103.95,104.13,103.76,104.07,35300.0
2013-01-09 15:15:00,104.09,104.17,103.98,104.11,25100.0,104.09,104.17,103.98,104.11,25100.0
2013-01-09 15:20:00,104.11,104.2,103.99,104.19,29300.0,104.11,104.2,103.99,104.19,29300.0
2013-01-09 15:25:00,104.16,104.23,104.03,104.2,31600.0,104.16,104.23,104.03,104.2,31600.0
2013-01-09 15:30:00,104.21,104.28,104.1,104.27,36500.0,104.21,104.28,104.1,104.27,36500.0
2013-01-09 15:35:00,104.25,104.3,104.13,104.23,32300.0,104.25,104.3,104.13,104.23,32300.0
2013-01-09 15:40:00,104.17,104.29,104.12,104.29,37900.0,104.17,104.29,104.12,104.29,37900.0
2013-01-09 15:45:00,104.29,104.4,104.18,104.34,64900.0,104.29,104.4,104.18,104.34,64900.0
2013-01-09 15:50:00,104.35,104.47,104.3,104.37,110100.0,104.35,104.47,104.3,104.37,110100.0
2013-01-09 15:55:00,104.36,104.5,104.25,104.34,107800.0,104.36,104.5,104.25,104.34,107800.0
2013-01-10 09:30:00,105.46,106.99,105.4,106.99,359100.0,105.46,106.99,105.4,106.99,359100.0
2013-01-10 09:35:00,106.99,107.5,106.63,107.29,300500.0,106.99,107.5,106.63,107.29,300500.0
2013-01-10 09:40:00,107.29,107.83,106.75,106.95,387400.0,107.29,107.83,106.75,106.95,387400.0
2013-01-10 09:45:00,106.95,107.89,106.8,107.79,181400.0,106.95,107.89,106.8,107.79,181400.0
2013-01-10 09:50:00,107.81,107.83,107.15,107.51,162500.0,107.81,107.83,107.15,107.51,162500.0
2013-01-10 09:55:00,107.52,107.67,106.81,107.01,145200.0,107.52,107.67,106.81,107.01,145200.0
2013-01-10 10:00:00,107.07,107.36,106.97,107.11,96700.0,107.07,107.36,106.97,107.11,96700.0
2013-01-10 10:05:00,107.15,107.71,107.05,107.63,176700.0,107.15,107.71,107.05,107.63,176700.0
2013-01-10 10:10:00,107.57,108.15,107.51,107.51,244500.0,107.57,108.15,107.51,107.51,244500.0
2013-01-10 10:15:00,107.57,107.8,107.32,107.69,79600.0,107.57,107.8,107.32,107.69,79600.0
2013-01-10 10:20:00,107.7,107.77,107.42,107.67,73900.0,107.7,107.77,107.42,107.67,73900.0
2013-01-10 10:25:00,107.65,107.77,107.3,107.37,102700.0,107.65,107.77,107.3,107.37,102700.0
2013-01-10 10:30:00,107.38,107.66,107.22,107.3,112900.0,107.38,107.66,107.22,107.3,112900.0
2013-01-10 10:35:00,107.32,107.79,107.26,107.63,88200.0,107.32,107.79,107.26,107.63,88200.0
2013-01-10 10:40:00,107.6,107.74,107.48,107.57,81400.0,107.6,107.74,107.48,107.57,81400.0
2013-01-10 10:45:00,107.57,108.04,107.51,108.02,94500.0,107.57,108.04,107.51,108.02,94500.0
2013-01-10 10:50:00,108.01,108.43,107.79,108.4,149400.0,108.01,108.43,107.79,108.4,149400.0
2013-01-10 10:55:00,108.4,108.58,108.3,108.35,132700.0,108.4,108.58,108.3,108.35,132700.0
2013-01-10 11:00:00,108.34,108.56,108.25,108.38,58500.0,108.34,108.56,108.25,108.38,58500.0
2013-01-10 11:05:00,108.37,108.51,108.18,108.25,74200.0,108.37,108.51,108.18,108.25,74200.0
2013-01-10 11:10:00,108.25,108.4,107.85,107.85,90100.0,108.25,108.4,107.85,107.85,90100.0
2013-01-10 11:15:00,107.84,108.25,107.81,108.05,76700.0,107.84,108.25,107.81,108.05,76700.0
2013-01-10 11:20:00,108.05,108.18,107.89,108.05,39200.0,108.05,108.18,107.89,108.05,39200.0
2013-01-10 11:25:00,108.09,108.25,108.05,108.11,46000.0,108.09,108.25,108.05,108.11,46000.0
2013-01-10 11:30:00,108.12,108.25,107.76,107.95,73800.0,108.12,108.25,107.76,107.95,73800.0
2013-01-10 11:35:00,107.98,107.98,107.89,107.94,47100.0,107.98,107.98,107.89,107.94,47100.0
2013-01-10 11:40:00,107.91,108.5,107.91,108.32,78500.0,107.91,108.5,107.91,108.32,78500.0
2013-01-10 11:45:00,108.33,108.59,108.0,108.24,70700.0,108.33,108.59,108.0,108.24,70700.0
2013-01-10 11:50:00,108.24,108.39,108.14,108.3,36100.0,108.24,108.39,108.14,108.3,36100.0
2013-01-10 11:55:00,108.29,108.42,108.13,108.38,34600.0,108.29,108.42,108.13,108.38,34600.0
2013-01-10 12:00:00,108.43,108.6,108.28,108.37,58200.0,108.43,108.6,108.28,108.37,58200.0
2013-01-10 12:05:00,108.38,108.75,108.36,108.62,169700.0,108.38,108.75,108.36,108.62,169700.0
2013-01-10 12:10:00,108.65,108.95,108.61,108.94,100200.0,108.65,108.95,108.61,108.94,100200.0
2013-01-10 12:15:00,108.94,109.59,108.88,109.46,152100.0,108.94,109.59,108.88,109.46,152100.0
2013-01-10 12:20:00,109.46,109.73,109.14,109.68,217500.0,109.46,109.73,109.14,109.68,217500.0
2013-01-10 12:25:00,109.65,109.68,109.31,109.52,66500.0,109.65,109.68,109.31,109.52,66500.0
2013-01-10 12:30:00,109.51,109.68,109.31,109.55,49900.0,109.51,109.68,109.31,109.55,49900.0
2013-01-10 12:35:00,109.56,109.69,109.43,109.65,64800.0,109.56,109.69,109.43,109.65,64800.0
2013-01-10 12:40:00,109.65,109.67,109.42,109.55,81500.0,109.65,109.67,109.42,109.55,81500.0
2013-01-10 12:45:00,109.56,109.68,109.05,109.29,74100.0,109.56,109.68,109.05,109.29,74100.0
2013-01-10 12:50:00,109.26,109.44,109.12,109.16,55000.0,109.26,109.44,109.12,109.16,55000.0
2013-01-10 12:55:00,109.15,109.24,109.02,109.21,29700.0,109.15,109.24,109.02,109.21,29700.0
2013-01-10 13:00:00,109.24,109.35,108.84,109.09,86400.0,109.24,109.35,108.84,109.09,86400.0
2013-01-10 13:05:00,109.09,109.55,109.09,109.5,186300.0,109.09,109.55,109.09,109.5,186300.0
2013-01-10 13:10:00,109.54,109.7,109.49,109.66,75800.0,109.54,109.7,109.49,109.66,75800.0
2013-01-10 13:15:00,109.66,109.8,109.61,109.71,66200.0,109.66,109.8,109.61,109.71,66200.0
2013-01-10 13:20:00,109.71,109.91,109.67,109.87,66800.0,109.71,109.91,109.67,109.87,66800.0
2013-01-10 13:25:00,109.86,109.87,109.55,109.62,62500.0,109.86,109.87,109.55,109.62,62500.0
2013-01-10 13:30:00,109.62,109.84,109.58,109.81,39500.0,109.62,109.84,109.58,109.81,39500.0
2013-01-10 13:35:00,109.79,109.84,109.5,109.54,42100.0,109.79,109.84,109.5,109.54,42100.0
2013-01-10 13:40:00,109.57,109.65,109.5,109.6,35800.0,109.57,109.65,109.5,109.6,35800.0
2013-01-10 13:45:00,109.6,109.67,109.53,109.55,39600.0,109.6,109.67,109.53,109.55,39600.0
2013-01-10 13:50:00,109.57,109.76,109.55,109.74,34100.0,109.57,109.76,109.55,109.74,34100.0
2013-01-10 13:55:00,109.76,109.9,109.66,109.81,42700.0,109.76,109.9,109.66,109.81,42700.0
2013-01-10 14:00:00,109.83,109.89,109.75,109.88,37800.0,109.83,109.89,109.75,109.88,37800.0
2013-01-10 14:05:00,109.85,110.4,109.83,110.23,251900.0,109.85,110.4,109.83,110.23,251900.0
2013-01-10 14:10:00,110.21,110.37,109.96,110.0,85500.0,110.21,110.37,109.96,110.0,85500.0
2013-01-10 14:15:00,110.0,110.3,109.97,110.28,75300.0,110.0,110.3,109.97,110.28,75300.0
2013-01-10 14:20:00,110.26,110.65,110.24,110.59,103600.0,110.26,110.65,110.24,110.59,103600.0
2013-01-10 14:25:00,110.59,110.72,110.21,110.25,93900.0,110.59,110.72,110.21,110.25,93900.0
2013-01-10 14:30:00,110.23,110.65,110.22,110.53,75300.0,110.23,110.65,110.22,110.53,75300.0
2013-01-10 14:35:00,110.53,111.1,110.48,111.01,116400.0,110.53,111.1,110.48,111.01,116400.0
2013-01-10 14:40:00,111.01,111.5,110.93,111.45,194600.0,111.01,111.5,110.93,111.45,194600.0
2013-01-10 14:45:00,111.41,111.49,110.72,110.95,422500.0,111.41,111.49,110.72,110.95,422500.0
2013-01-10 14:50:00,110.96,111.16,110.92,111.15,277500.0,110.96,111.16,110.92,111.15,277500.0
2013-01-10 14:55:00,111.14,111.16,110.7,110.75,140200.0,111.14,111.16,110.7,110.75,140200.0
2013-01-10 15:00:00,110.75,110.96,110.66,110.72,82300.0,110.75,110.96,110.66,110.72,82300.0
2013-01-10 15:05:00,110.73,110.93,110.66,110.73,95100.0,110.73,110.93,110.66,110.73,95100.0
2013-01-10 15:10:00,110.73,110.88,110.72,110.78,76900.0,110.73,110.88,110.72,110.78,76900.0
2013-01-10 15:15:00,110.76,110.82,110.66,110.79,106200.0,110.76,110.82,110.66,110.79,106200.0
2013-01-10 15:20:00,110.8,111.05,110.79,110.88,115400.0,110.8,111.05,110.79,110.88,115400.0
2013-01-10 15:25:00,110.88,110.92,110.71,110.8,112300.0,110.88,110.92,110.71,110.8,112300.0
2013-01-10 15:30:00,110.81,110.96,110.77,110.8,109800.0,110.81,110.96,110.77,110.8,109800.0
2013-01-10 15:35:00,110.79,110.85,110.77,110.83,185100.0,110.79,110.85,110.77,110.83,185100.0
2013-01-10 15:40:00,110.83,110.98,110.82,110.87,117800.0,110.83,110.98,110.82,110.87,117800.0
2013-01-10 15:45:00,110.87,110.93,110.76,110.77,154500.0,110.87,110.93,110.76,110.77,154500.0
2013-01-10 15:50:00,110.77,110.8,110.71,110.79,164400.0,110.77,110.8,110.71,110.79,164400.0
2013-01-10 15:55:00,110.79,110.8,110.5,110.56,321500.0,110.79,110.8,110.5,110.56,321500.0
2013-01-11 09:30:00,109.9,110.3,109.65,110.11,222100.0,109.9,110.3,109.65,110.11,222100.0
2013-01-11 09:35:00,110.11,111.25,110.04,111.08,211000.0,110.11,111.25,110.04,111.08,211000.0
2013-01-11 09:40:00,111.15,111.93,111.07,111.41,274300.0,111.15,111.93,111.07,111.41,274300.0
2013-01-11 09:45:00,111.43,112.06,111.33,111.79,229400.0,111.43,112.06,111.33,111.79,229400.0
2013-01-11 09:50:00,111.8,112.45,111.54,112.45,220300.0,111.8,112.45,111.54,112.45,220300.0
2013-01-11 09:55:00,112.45,112.49,112.03,112.11,181800.0,112.45,112.49,112.03,112.11,181800.0
2013-01-11 10:00:00,112.13,112.5,112.03,112.17,137200.0,112.13,112.5,112.03,112.17,137200.0
2013-01-11 10:05:00,112.17,112.7,112.14,112.7,141300.0,112.17,112.7,112.14,112.7,141300.0
2013-01-11 10:10:00,112.7,113.28,112.59,112.98,245600.0,112.7,113.28,112.59,112.98,245600.0
2013-01-11 10:15:00,112.97,113.42,112.6,113.27,166500.0,112.97,113.42,112.6,113.27,166500.0
2013-01-11 10:20:00,113.39,113.55,113.04,113.4,154200.0,113.39,113.55,113.04,113.4,154200.0
2013-01-11 10:25:00,113.4,113.81,113.24,113.8,145600.0,113.4,113.81,113.24,113.8,145600.0
2013-01-11 10:30:00,113.8,113.89,113.44,113.89,230800.0,113.8,113.89,113.44,113.89,230800.0
2013-01-11 10:35:00,113.86,114.43,113.82,114.01,305400.0,113.86,114.43,113.82,114.01,305400.0
2013-01-11 10:40:00,114.06,114.32,113.9,114.16,153100.0,114.06,114.32,113.9,114.16,153100.0
2013-01-11 10:45:00,114.16,114.2,114.0,114.07,118200.0,114.16,114.2,114.0,114.07,118200.0
2013-01-11 10:50:00,114.12,114.14,113.66,113.79,376900.0,114.12,114.14,113.66,113.79,376900.0
2013-01-11 10:55:00,113.78,113.84,113.41,113.66,174700.0,113.78,113.84,113.41,113.66,174700.0
2013-01-11 11:00:00,113.65,113.74,113.4,113.53,104800.0,113.65,113.74,113.4,113.53,104800.0
2013-01-11 11:05:00,113.53,113.63,113.22,113.45,166000.0,113.53,113.63,113.22,113.45,166000.0
2013-01-11 11:10:00,113.45,113.91,113.37,113.47,120700.0,113.45,113.91,113.37,113.47,120700.0
2013-01-11 11:15:00,113.47,113.52,112.85,112.92,144600.0,113.47,113.52,112.85,112.92,144600.0
2013-01-11 11:20:00,112.92,113.04,112.37,112.43,199100.0,112.92,113.04,112.37,112.43,199100.0
2013-01-11 11:25:00,112.45,112.58,112.21,112.26,165400.0,112.45,112.58,112.21,112.26,165400.0
2013-01-11 11:30:00,112.27,113.11,112.22,113.11,179700.0,112.27,113.11,112.22,113.11,179700.0
2013-01-11 11:35:00,113.1,113.43,113.0,113.11,152900.0,113.1,113.43,113.0,113.11,152900.0
2013-01-11 11:40:00,113.15,113.3,112.88,113.2,68200.0,113.15,113.3,112.88,113.2,68200.0
2013-01-11 11:45:00,113.19,113.19,112.57,112.63,120800.0,113.19,113.19,112.57,112.63,120800.0
2013-01-11 11:50:00,112.63,112.63,112.32,112.45,83800.0,112.63,112.63,112.32,112.45,83800.0
2013-01-11 11:55:00,112.43,113.08,112.4,112.9,97200.0,112.43,113.08,112.4,112.9,97200.0
2013-01-11 12:00:00,112.93,112.98,112.79,112.81,33600.0,112.93,112.98,112.79,112.81,33600.0
2013-01-11 12:05:00,112.79,113.1,112.57,113.04,64700.0,112.79,113.1,112.57,113.04,64700.0
2013-01-11 12:10:00,113.09,113.42,112.98,113.38,103700.0,113.09,113.42,112.98,113.38,103700.0
2013-01-11 12:15:00,113.37,113.66,113.37,113.42,119300.0,113.37,113.66,113.37,113.42,119300.0
2013-01-11 12:20:00,113.41,113.43,113.02,113.15,86600.0,113.41,113.43,113.02,113.15,86600.0
2013-01-11 12:25:00,113.14,113.21,112.95,112.98,46500.0,113.14,113.21,112.95,112.98,46500.0
2013-01-11 12:30:00,112.94,113.05,112.81,113.02,67500.0,112.94,113.05,112.81,113.02,67500.0
2013-01-11 12:35:00,112.98,113.14,112.9,113.09,53300.0,112.98,113.14,112.9,113.09,53300.0
2013-01-11 12:40:00,113.05,113.28,113.01,113.13,48700.0,113.05,113.28,113.01,113.13,48700.0
2013-01-11 12:45:00,113.17,113.2,112.96,113.11,29500.0,113.17,113.2,112.96,113.11,29500.0
2013-01-11 12:50:00,113.14,113.23,113.09,113.2,36200.0,113.14,113.23,113.09,113.2,36200.0
2013-01-11 12:55:00,113.22,113.32,112.99,113.04,35400.0,113.22,113.32,112.99,113.04,35400.0
2013-01-11 13:00:00,113.07,113.07,112.78,112.98,47200.0,113.07,113.07,112.78,112.98,47200.0
2013-01-11 13:05:00,113.01,113.02,112.85,112.95,37700.0,113.01,113.02,112.85,112.95,37700.0
2013-01-11 13:10:00,112.95,112.95,112.67,112.78,76900.0,112.95,112.95,112.67,112.78,76900.0
2013-01-11 13:15:00,112.79,113.17,112.7,112.89,44300.0,112.79,113.17,112.7,112.89,44300.0
2013-01-11 13:20:00,112.94,113.12,112.79,112.79,47700.0,112.94,113.12,112.79,112.79,47700.0
2013-01-11 13:25:00,112.79,112.79,112.52,112.58,32500.0,112.79,112.79,112.52,112.58,32500.0
2013-01-11 13:30:00,112.54,112.8,112.54,112.74,27100.0,112.54,112.8,112.54,112.74,27100.0
2013-01-11 13:35:00,112.74,112.77,112.5,112.61,50600.0,112.74,112.77,112.5,112.61,50600.0
2013-01-11 13:40:00,112.62,112.7,112.57,112.7,41000.0,112.62,112.7,112.57,112.7,41000.0
2013-01-11 13:45:00,112.72,112.77,112.54,112.65,47000.0,112.72,112.77,112.54,112.65,47000.0
2013-01-11 13:50:00,112.66,112.92,112.65,112.75,56000.0,112.66,112.92,112.65,112.75,56000.0
2013-01-11 13:55:00,112.71,112.76,112.58,112.64,30200.0,112.71,112.76,112.58,112.64,30200.0
2013-01-11 14:00:00,112.63,112.64,112.31,112.32,46200.0,112.63,112.64,112.31,112.32,46200.0
2013-01-11 14:05:00,112.33,112.55,112.26,112.36,51400.0,112.33,112.55,112.26,112.36,51400.0
2013-01-11 14:10:00,112.39,112.81,112.39,112.65,37200.0,112.39,112.81,112.39,112.65,37200.0
2013-01-11 14:15:00,112.65,112.71,112.47,112.49,42000.0,112.65,112.71,112.47,112.49,42000.0
2013-01-11 14:20:00,112.49,112.52,112.26,112.36,51600.0,112.49,112.52,112.26,112.36,51600.0
2013-01-11 14:25:00,112.35,112.4,112.28,112.36,51500.0,112.35,112.4,112.28,112.36,51500.0
2013-01-11 14:30:00,112.38,112.69,112.37,112.65,71900.0,112.38,112.69,112.37,112.65,71900.0
2013-01-11 14:35:00,112.63,112.75,112.6,112.65,40800.0,112.63,112.75,112.6,112.65,40800.0
2013-01-11 14:40:00,112.65,112.85,112.6,112.68,41200.0,112.65,112.85,112.6,112.68,41200.0
2013-01-11 14:45:00,112.67,112.81,112.6,112.71,49700.0,112.67,112.81,112.6,112.71,49700.0
2013-01-11 14:50:00,112.7,112.88,112.54,112.86,47500.0,112.7,112.88,112.54,112.86,47500.0
2013-01-11 14:55:00,112.88,113.04,112.81,112.86,79400.0,112.88,113.04,112.81,112.86,79400.0
2013-01-11 15:00:00,112.91,112.99,112.69,112.85,52100.0,112.91,112.99,112.69,112.85,52100.0
2013-01-11 15:05:00,112.87,113.0,112.7,112.96,106500.0,112.87,113.0,112.7,112.96,106500.0
2013-01-11 15:10:00,112.96,113.25,112.79,112.96,126500.0,112.96,113.25,112.79,112.96,126500.0
2013-01-11 15:15:00,112.93,113.09,112.82,112.84,39700.0,112.93,113.09,112.82,112.84,39700.0
2013-01-11 15:20:00,112.84,113.03,112.83,112.93,52100.0,112.84,113.03,112.83,112.93,52100.0
2013-01-11 15:25:00,112.98,113.03,112.83,112.91,39800.0,112.98,113.03,112.83,112.91,39800.0
2013-01-11 15:30:00,112.91,112.98,112.79,112.9,61000.0,112.91,112.98,112.79,112.9,61000.0
2013-01-11 15:35:00,112.93,113.02,112.85,112.96,66100.0,112.93,113.02,112.85,112.96,66100.0
2013-01-11 15:40:00,112.93,113.01,112.91,112.97,39600.0,112.93,113.01,112.91,112.97,39600.0
2013-01-11 15:45:00,112.97,113.06,112.9,113.05,79800.0,112.97,113.06,112.9,113.05,79800.0
2013-01-11 15:50:00,113.07,113.09,112.98,113.05,85100.0,113.07,113.09,112.98,113.05,85100.0
2013-01-11 15:55:00,113.04,113.06,112.93,113.05,142500.0,113.04,113.06,112.93,113.05,142500.0
2013-01-14 09:30:00,114.04,114.88,113.36,113.57,317200.0,114.04,114.88,113.36,113.57,317200.0
2013-01-14 09:35:00,113.65,114.36,113.07,113.2,160000.0,113.65,114.36,113.07,113.2,160000.0
2013-01-14 09:40:00,113.21,114.0,113.01,113.25,159900.0,113.21,114.0,113.01,113.25,159900.0
2013-01-14 09:45:00,113.25,113.67,112.99,113.15,107400.0,113.25,113.67,112.99,113.15,107400.0
2013-01-14 09:50:00,113.15,113.52,112.55,112.55,134200.0,113.15,113.52,112.55,112.55,134200.0
2013-01-14 09:55:00,112.63,112.63,112.15,112.19,133900.0,112.63,112.63,112.15,112.19,133900.0
2013-01-14 10:00:00,112.27,112.5,111.52,112.01,175200.0,112.27,112.5,111.52,112.01,175200.0
2013-01-14 10:05:00,111.96,112.5,111.9,112.03,57300.0,111.96,112.5,111.9,112.03,57300.0
2013-01-14 10:10:00,112.02,112.26,111.83,111.91,44100.0,112.02,112.26,111.83,111.91,44100.0
2013-01-14 10:15:00,111.91,112.31,111.86,112.17,34600.0,111.91,112.31,111.86,112.17,34600.0
2013-01-14 10:20:00,112.14,112.14,111.7,111.94,44800.0,112.14,112.14,111.7,111.94,44800.0
2013-01-14 10:25:00,111.86,112.25,111.71,112.15,38100.0,111.86,112.25,111.71,112.15,38100.0
2013-01-14 10:30:00,112.23,112.41,111.81,112.32,62500.0,112.23,112.41,111.81,112.32,62500.0
2013-01-14 10:35:00,112.25,112.92,112.21,112.9,52100.0,112.25,112.92,112.21,112.9,52100.0
2013-01-14 10:40:00,112.94,113.21,112.81,113.2,96900.0,112.94,113.21,112.81,113.2,96900.0
2013-01-14 10:45:00,113.19,113.28,112.69,112.8,47100.0,113.19,113.28,112.69,112.8,47100.0
2013-01-14 10:50:00,112.82,113.0,112.64,112.68,29800.0,112.82,113.0,112.64,112.68,29800.0
2013-01-14 10:55:00,112.68,113.15,112.68,112.89,41700.0,112.68,113.15,112.68,112.89,41700.0
2013-01-14 11:00:00,112.89,113.0,112.36,112.38,46300.0,112.89,113.0,112.36,112.38,46300.0
2013-01-14 11:05:00,112.38,112.7,112.37,112.56,34800.0,112.38,112.7,112.37,112.56,34800.0
2013-01-14 11:10:00,112.57,112.89,112.53,112.7,27100.0,112.57,112.89,112.53,112.7,27100.0
2013-01-14 11:15:00,112.75,112.93,112.75,112.77,19700.0,112.75,112.93,112.75,112.77,19700.0
2013-01-14 11:20:00,112.76,112.79,112.56,112.6,25100.0,112.76,112.79,112.56,112.6,25100.0
2013-01-14 11:25:00,112.6,112.65,112.47,112.65,26600.0,112.6,112.65,112.47,112.65,26600.0
2013-01-14 11:30:00,112.66,112.84,112.65,112.71,15900.0,112.66,112.84,112.65,112.71,15900.0
2013-01-14 11:35:00,112.66,112.74,112.53,112.55,14500.0,112.66,112.74,112.53,112.55,14500.0
2013-01-14 11:40:00,112.49,112.52,112.35,112.47,27200.0,112.49,112.52,112.35,112.47,27200.0
2013-01-14 11:45:00,112.43,112.58,112.37,112.43,19500.0,112.43,112.58,112.37,112.43,19500.0
2013-01-14 11:50:00,112.45,112.5,112.28,112.3,16400.0,112.45,112.5,112.28,112.3,16400.0
2013-01-14 11:55:00,112.26,112.51,112.25,112.46,19600.0,112.26,112.51,112.25,112.46,19600.0
2013-01-14 12:00:00,112.45,112.74,112.44,112.73,23000.0,112.45,112.74,112.44,112.73,23000.0
2013-01-14 12:05:00,112.69,112.7,112.44,112.5,11500.0,112.69,112.7,112.44,112.5,11500.0
2013-01-14 12:10:00,112.55,112.61,112.49,112.56,12500.0,112.55,112.61,112.49,112.56,12500.0
2013-01-14 12:15:00,112.55,112.6,112.5,112.53,14900.0,112.55,112.6,112.5,112.53,14900.0
2013-01-14 12:20:00,112.57,112.62,112.47,112.6,12500.0,112.57,112.62,112.47,112.6,12500.0
2013-01-14 12:25:00,112.59,112.61,112.48,112.51,8100.0,112.59,112.61,112.48,112.51,8100.0
2013-01-14 12:30:00,112.5,112.52,112.42,112.5,17000.0,112.5,112.52,112.42,112.5,17000.0
2013-01-14 12:35:00,112.47,112.5,112.3,112.41,14100.0,112.47,112.5,112.3,112.41,14100.0
2013-01-14 12:40:00,112.43,112.49,112.35,112.42,15300.0,112.43,112.49,112.35,112.42,15300.0
2013-01-14 12:45:00,112.41,112.62,112.41,112.42,12600.0,112.41,112.62,112.41,112.42,12600.0
2013-01-14 12:50:00,112.41,112.42,112.25,112.34,22500.0,112.41,112.42,112.25,112.34,22500.0
2013-01-14 12:55:00,112.36,112.52,112.36,112.47,27200.0,112.36,112.52,112.36,112.47,27200.0
2013-01-14 13:00:00,112.47,112.47,112.27,112.27,13100.0,112.47,112.47,112.27,112.27,13100.0
2013-01-14 13:05:00,112.26,112.32,112.25,112.25,16300.0,112.26,112.32,112.25,112.25,16300.0
2013-01-14 13:10:00,112.26,112.37,112.25,112.31,19900.0,112.26,112.37,112.25,112.31,19900.0
2013-01-14 13:15:00,112.28,112.5,112.25,112.45,20200.0,112.28,112.5,112.25,112.45,20200.0
2013-01-14 13:20:00,112.46,112.51,112.34,112.37,19400.0,112.46,112.51,112.34,112.37,19400.0
2013-01-14 13:25:00,112.35,112.47,112.32,112.42,45600.0,112.35,112.47,112.32,112.42,45600.0
2013-01-14 13:30:00,112.43,112.43,112.28,112.41,21800.0,112.43,112.43,112.28,112.41,21800.0
2013-01-14 13:35:00,112.45,112.46,112.34,112.37,11200.0,112.45,112.46,112.34,112.37,11200.0
2013-01-14 13:40:00,112.36,112.36,112.25,112.25,21500.0,112.36,112.36,112.25,112.25,21500.0
2013-01-14 13:45:00,112.25,112.25,112.06,112.11,46000.0,112.25,112.25,112.06,112.11,46000.0
2013-01-14 13:50:00,112.14,112.18,112.05,112.15,16800.0,112.14,112.18,112.05,112.15,16800.0
2013-01-14 13:55:00,112.15,112.22,112.1,112.15,17800.0,112.15,112.22,112.1,112.15,17800.0
2013-01-14 14:00:00,112.16,112.42,112.03,112.42,17300.0,112.16,112.42,112.03,112.42,17300.0
2013-01-14 14:05:00,112.39,112.72,112.17,112.58,38900.0,112.39,112.72,112.17,112.58,38900.0
2013-01-14 14:10:00,112.55,112.89,112.49,112.65,19800.0,112.55,112.89,112.49,112.65,19800.0
2013-01-14 14:15:00,112.64,112.9,112.62,112.69,18100.0,112.64,112.9,112.62,112.69,18100.0
2013-01-14 14:20:00,112.64,112.67,112.42,112.55,24400.0,112.64,112.67,112.42,112.55,24400.0
2013-01-14 14:25:00,112.57,112.77,112.57,112.71,36700.0,112.57,112.77,112.57,112.71,36700.0
2013-01-14 14:30:00,112.72,112.91,112.7,112.89,42000.0,112.72,112.91,112.7,112.89,42000.0
2013-01-14 14:35:00,112.91,112.98,112.74,112.95,40200.0,112.91,112.98,112.74,112.95,40200.0
2013-01-14 14:40:00,112.96,113.25,112.93,113.23,52600.0,112.96,113.25,112.93,113.23,52600.0
2013-01-14 14:45:00,113.19,113.24,113.02,113.24,35900.0,113.19,113.24,113.02,113.24,35900.0
2013-01-14 14:50:00,113.22,113.35,113.08,113.09,38300.0,113.22,113.35,113.08,113.09,38300.0
2013-01-14 14:55:00,113.09,113.26,113.04,113.09,31400.0,113.09,113.26,113.04,113.09,31400.0
2013-01-14 15:00:00,113.07,113.15,112.95,112.98,47200.0,113.07,113.15,112.95,112.98,47200.0
2013-01-14 15:05:00,112.97,113.09,112.9,113.0,67900.0,112.97,113.09,112.9,113.0,67900.0
2013-01-14 15:10:00,113.01,113.02,112.91,112.95,15200.0,113.01,113.02,112.91,112.95,15200.0
2013-01-14 15:15:00,112.94,112.95,112.82,112.85,24700.0,112.94,112.95,112.82,112.85,24700.0
2013-01-14 15:20:00,112.85,113.0,112.85,112.94,30900.0,112.85,113.0,112.85,112.94,30900.0
2013-01-14 15:25:00,112.93,113.0,112.87,112.93,24700.0,112.93,113.0,112.87,112.93,24700.0
2013-01-14 15:30:00,112.95,112.95,112.78,112.78,42000.0,112.95,112.95,112.78,112.78,42000.0
2013-01-14 15:35:00,112.79,112.86,112.66,112.81,30200.0,112.79,112.86,112.66,112.81,30200.0
2013-01-14 15:40:00,112.77,112.8,112.64,112.7,68300.0,112.77,112.8,112.64,112.7,68300.0
2013-01-14 15:45:00,112.68,112.7,112.6,112.63,63200.0,112.68,112.7,112.6,112.63,63200.0
2013-01-14 15:50:00,112.63,112.67,112.5,112.54,39000.0,112.63,112.67,112.5,112.54,39000.0
2013-01-14 15:55:00,112.54,112.69,112.45,112.69,106400.0,112.54,112.69,112.45,112.69,106400.0
2013-01-15 09:30:00,111.71,111.71,110.57,111.0,160700.0,111.71,111.71,110.57,111.0,160700.0
2013-01-15 09:35:00,110.89,111.34,110.83,111.11,74200.0,110.89,111.34,110.83,111.11,74200.0
2013-01-15 09:40:00,111.18,111.35,110.79,110.79,103100.0,111.18,111.35,110.79,110.79,103100.0
2013-01-15 09:45:00,110.83,110.84,110.2,110.29,128100.0,110.83,110.84,110.2,110.29,128100.0
2013-01-15 09:50:00,110.26,110.51,109.71,109.72,149900.0,110.26,110.51,109.71,109.72,149900.0
2013-01-15 09:55:00,109.72,109.97,109.28,109.89,164600.0,109.72,109.97,109.28,109.89,164600.0
2013-01-15 10:00:00,109.95,110.22,109.86,109.93,114100.0,109.95,110.22,109.86,109.93,114100.0
2013-01-15 10:05:00,110.0,110.11,109.72,109.99,56500.0,110.0,110.11,109.72,109.99,56500.0
2013-01-15 10:10:00,109.99,110.08,109.66,109.66,51500.0,109.99,110.08,109.66,109.66,51500.0
2013-01-15 10:15:00,109.65,109.73,109.4,109.69,68700.0,109.65,109.73,109.4,109.69,68700.0
2013-01-15 10:20:00,109.7,109.7,109.45,109.62,47900.0,109.7,109.7,109.45,109.62,47900.0
2013-01-15 10:25:00,109.64,109.64,109.22,109.31,85900.0,109.64,109.64,109.22,109.31,85900.0
2013-01-15 10:30:00,109.35,109.49,109.3,109.44,37200.0,109.35,109.49,109.3,109.44,37200.0
2013-01-15 10:35:00,109.44,109.47,109.3,109.32,42300.0,109.44,109.47,109.3,109.32,42300.0
2013-01-15 10:40:00,109.3,109.98,109.3,109.98,84300.0,109.3,109.98,109.3,109.98,84300.0
2013-01-15 10:45:00,109.99,110.03,109.79,110.01,58100.0,109.99,110.03,109.79,110.01,58100.0
2013-01-15 10:50:00,110.0,110.15,109.96,110.04,41300.0,110.0,110.15,109.96,110.04,41300.0
2013-01-15 10:55:00,110.09,110.16,109.85,109.87,34800.0,110.09,110.16,109.85,109.87,34800.0
2013-01-15 11:00:00,109.85,110.42,109.74,110.04,82400.0,109.85,110.42,109.74,110.04,82400.0
2013-01-15 11:05:00,110.02,110.45,109.97,110.33,64500.0,110.02,110.45,109.97,110.33,64500.0
2013-01-15 11:10:00,110.32,110.84,110.3,110.61,69600.0,110.32,110.84,110.3,110.61,69600.0
2013-01-15 11:15:00,110.61,110.85,110.61,110.73,52400.0,110.61,110.85,110.61,110.73,52400.0
2013-01-15 11:20:00,110.77,110.92,110.7,110.84,22000.0,110.77,110.92,110.7,110.84,22000.0
2013-01-15 11:25:00,110.88,110.88,110.54,110.75,31300.0,110.88,110.88,110.54,110.75,31300.0
2013-01-15 11:30:00,110.75,111.07,110.74,111.0,37500.0,110.75,111.07,110.74,111.0,37500.0
2013-01-15 11:35:00,110.99,111.4,110.92,111.18,60400.0,110.99,111.4,110.92,111.18,60400.0
2013-01-15 11:40:00,111.22,111.28,111.05,111.06,27700.0,111.22,111.28,111.05,111.06,27700.0
2013-01-15 11:45:00,111.08,111.09,110.95,111.01,20000.0,111.08,111.09,110.95,111.01,20000.0
2013-01-15 11:50:00,111.02,111.08,110.88,110.98,24800.0,111.02,111.08,110.88,110.98,24800.0
2013-01-15 11:55:00,110.98,111.01,110.74,110.79,21100.0,110.98,111.01,110.74,110.79,21100.0
2013-01-15 12:00:00,110.82,110.85,110.59,110.61,25500.0,110.82,110.85,110.59,110.61,25500.0
2013-01-15 12:05:00,110.63,111.0,110.63,110.91,48500.0,110.63,111.0,110.63,110.91,48500.0
2013-01-15 12:10:00,110.91,111.07,110.91,111.04,12600.0,110.91,111.07,110.91,111.04,12600.0
2013-01-15 12:15:00,111.04,111.59,111.04,111.57,79500.0,111.04,111.59,111.04,111.57,79500.0
2013-01-15 12:20:00,111.53,111.85,111.52,111.85,47700.0,111.53,111.85,111.52,111.85,47700.0
2013-01-15 12:25:00,111.84,111.85,111.59,111.69,30300.0,111.84,111.85,111.59,111.69,30300.0
2013-01-15 12:30:00,111.74,111.92,111.59,111.89,30500.0,111.74,111.92,111.59,111.89,30500.0
2013-01-15 12:35:00,111.94,111.94,111.69,111.85,22900.0,111.94,111.94,111.69,111.85,22900.0
2013-01-15 12:40:00,111.84,111.99,111.81,111.91,30500.0,111.84,111.99,111.81,111.91,30500.0
2013-01-15 12:45:00,111.92,112.18,111.86,112.18,58500.0,111.92,112.18,111.86,112.18,58500.0
2013-01-15 12:50:00,112.17,112.34,112.0,112.23,50000.0,112.17,112.34,112.0,112.23,50000.0
2013-01-15 12:55:00,112.2,112.28,111.86,111.93,36200.0,112.2,112.28,111.86,111.93,36200.0
2013-01-15 13:00:00,111.94,112.19,111.94,112.1,41600.0,111.94,112.19,111.94,112.1,41600.0
2013-01-15 13:05:00,112.09,112.17,111.85,111.9,82300.0,112.09,112.17,111.85,111.9,82300.0
2013-01-15 13:10:00,111.94,112.0,111.8,111.98,84400.0,111.94,112.0,111.8,111.98,84400.0
2013-01-15 13:15:00,111.98,112.07,111.87,111.93,32300.0,111.98,112.07,111.87,111.93,32300.0
2013-01-15 13:20:00,111.97,112.05,111.88,112.01,10200.0,111.97,112.05,111.88,112.01,10200.0
2013-01-15 13:25:00,112.02,112.21,112.0,112.02,36300.0,112.02,112.21,112.0,112.02,36300.0
2013-01-15 13:30:00,112.02,112.25,112.0,112.15,37400.0,112.02,112.25,112.0,112.15,37400.0
2013-01-15 13:35:00,112.15,112.24,112.03,112.08,32800.0,112.15,112.24,112.03,112.08,32800.0
2013-01-15 13:40:00,112.08,112.15,111.89,111.9,32500.0,112.08,112.15,111.89,111.9,32500.0
2013-01-15 13:45:00,111.9,111.99,111.83,111.94,32500.0,111.9,111.99,111.83,111.94,32500.0
2013-01-15 13:50:00,111.93,111.99,111.7,111.79,31700.0,111.93,111.99,111.7,111.79,31700.0
2013-01-15 13:55:00,111.86,111.86,111.62,111.76,36200.0,111.86,111.86,111.62,111.76,36200.0
2013-01-15 14:00:00,111.83,111.93,111.61,111.68,44100.0,111.83,111.93,111.61,111.68,44100.0
2013-01-15 14:05:00,111.72,111.72,111.55,111.65,25600.0,111.72,111.72,111.55,111.65,25600.0
2013-01-15 14:10:00,111.66,111.82,111.63,111.65,22200.0,111.66,111.82,111.63,111.65,22200.0
2013-01-15 14:15:00,111.65,111.83,111.62,111.8,13200.0,111.65,111.83,111.62,111.8,13200.0
2013-01-15 14:20:00,111.78,111.87,111.71,111.72,20400.0,111.78,111.87,111.71,111.72,20400.0
2013-01-15 14:25:00,111.72,111.73,111.43,111.48,24400.0,111.72,111.73,111.43,111.48,24400.0
2013-01-15 14:30:00,111.48,111.54,111.42,111.43,23000.0,111.48,111.54,111.42,111.43,23000.0
2013-01-15 14:35:00,111.43,111.43,111.33,111.4,31400.0,111.43,111.43,111.33,111.4,31400.0
2013-01-15 14:40:00,111.4,111.7,111.35,111.64,29900.0,111.4,111.7,111.35,111.64,29900.0
2013-01-15 14:45:00,111.63,111.99,111.55,111.96,36100.0,111.63,111.99,111.55,111.96,36100.0
2013-01-15 14:50:00,111.99,112.03,111.87,111.93,39100.0,111.99,112.03,111.87,111.93,39100.0
2013-01-15 14:55:00,111.94,111.95,111.81,111.94,20900.0,111.94,111.95,111.81,111.94,20900.0
2013-01-15 15:00:00,111.96,112.08,111.82,111.83,28400.0,111.96,112.08,111.82,111.83,28400.0
2013-01-15 15:05:00,111.83,112.0,111.81,111.98,19000.0,111.83,112.0,111.81,111.98,19000.0
2013-01-15 15:10:00,111.98,112.04,111.94,112.01,53200.0,111.98,112.04,111.94,112.01,53200.0
2013-01-15 15:15:00,111.99,112.01,111.85,111.85,31100.0,111.99,112.01,111.85,111.85,31100.0
2013-01-15 15:20:00,111.85,111.92,111.75,111.85,35900.0,111.85,111.92,111.75,111.85,35900.0
2013-01-15 15:25:00,111.83,111.85,111.72,111.79,27900.0,111.83,111.85,111.72,111.79,27900.0
2013-01-15 15:30:00,111.82,111.86,111.71,111.73,32500.0,111.82,111.86,111.71,111.73,32500.0
2013-01-15 15:35:00,111.72,111.89,111.66,111.78,35000.0,111.72,111.89,111.66,111.78,35000.0
2013-01-15 15:40:00,111.79,111.91,111.75,111.91,35400.0,111.79,111.91,111.75,111.91,35400.0
2013-01-15 15:45:00,111.9,111.9,111.6,111.67,48300.0,111.9,111.9,111.6,111.67,48300.0
2013-01-15 15:50:00,111.72,111.84,111.61,111.8,62400.0,111.72,111.84,111.61,111.8,62400.0
2013-01-15 15:55:00,111.82,111.84,111.65,111.66,119100.0,111.82,111.84,111.65,111.66,119100.0
2013-01-16 09:30:00,111.13,111.65,110.73,111.35,113300.0,111.13,111.65,110.73,111.35,113300.0
2013-01-16 09:35:00,111.33,111.37,110.5,110.56,67000.0,111.33,111.37,110.5,110.56,67000.0
2013-01-16 09:40:00,110.56,111.4,110.56,111.17,52400.0,110.56,111.4,110.56,111.17,52400.0
2013-01-16 09:45:00,111.1,111.44,111.0,111.3,54400.0,111.1,111.44,111.0,111.3,54400.0
2013-01-16 09:50:00,111.31,111.89,111.0,111.14,94600.0,111.31,111.89,111.0,111.14,94600.0
2013-01-16 09:55:00,111.15,111.22,110.75,110.79,47200.0,111.15,111.22,110.75,110.79,47200.0
2013-01-16 10:00:00,110.76,110.81,110.11,110.3,79000.0,110.76,110.81,110.11,110.3,79000.0
2013-01-16 10:05:00,110.33,111.38,110.28,111.37,61300.0,110.33,111.38,110.28,111.37,61300.0
2013-01-16 10:10:00,111.34,111.59,111.13,111.49,39300.0,111.34,111.59,111.13,111.49,39300.0
2013-01-16 10:15:00,111.47,111.5,110.95,110.97,42100.0,111.47,111.5,110.95,110.97,42100.0
2013-01-16 10:20:00,110.97,111.39,110.87,111.38,39000.0,110.97,111.39,110.87,111.38,39000.0
2013-01-16 10:25:00,111.4,111.73,111.3,111.61,48100.0,111.4,111.73,111.3,111.61,48100.0
2013-01-16 10:30:00,111.56,111.79,111.53,111.78,40500.0,111.56,111.79,111.53,111.78,40500.0
2013-01-16 10:35:00,111.79,111.79,111.57,111.65,21400.0,111.79,111.79,111.57,111.65,21400.0
2013-01-16 10:40:00,111.7,111.74,111.45,111.53,25400.0,111.7,111.74,111.45,111.53,25400.0
2013-01-16 10:45:00,111.5,111.5,111.12,111.18,25900.0,111.5,111.5,111.12,111.18,25900.0
2013-01-16 10:50:00,111.15,111.36,111.0,111.06,23300.0,111.15,111.36,111.0,111.06,23300.0
2013-01-16 10:55:00,111.06,111.09,110.8,110.85,15100.0,111.06,111.09,110.8,110.85,15100.0
2013-01-16 11:00:00,110.81,111.15,110.81,111.13,27200.0,110.81,111.15,110.81,111.13,27200.0
2013-01-16 11:05:00,111.18,111.18,111.04,111.12,14200.0,111.18,111.18,111.04,111.12,14200.0
2013-01-16 11:10:00,111.15,111.15,110.89,110.9,39300.0,111.15,111.15,110.89,110.9,39300.0
2013-01-16 11:15:00,110.92,111.06,110.9,110.92,7300.0,110.92,111.06,110.9,110.92,7300.0
2013-01-16 11:20:00,110.93,111.03,110.75,110.75,23400.0,110.93,111.03,110.75,110.75,23400.0
2013-01-16 11:25:00,110.75,110.86,110.68,110.8,19400.0,110.75,110.86,110.68,110.8,19400.0
2013-01-16 11:30:00,110.79,110.79,110.7,110.7,10000.0,110.79,110.79,110.7,110.7,10000.0
2013-01-16 11:35:00,110.71,110.73,110.4,110.43,40000.0,110.71,110.73,110.4,110.43,40000.0
2013-01-16 11:40:00,110.4,110.53,110.34,110.51,53700.0,110.4,110.53,110.34,110.51,53700.0
2013-01-16 11:45:00,110.51,110.67,110.49,110.6,42400.0,110.51,110.67,110.49,110.6,42400.0
2013-01-16 11:50:00,110.62,110.63,110.32,110.48,32100.0,110.62,110.63,110.32,110.48,32100.0
2013-01-16 11:55:00,110.44,110.45,110.0,110.02,83700.0,110.44,110.45,110.0,110.02,83700.0
2013-01-16 12:00:00,110.01,110.28,110.0,110.23,50200.0,110.01,110.28,110.0,110.23,50200.0
2013-01-16 12:05:00,110.25,110.33,110.19,110.23,21400.0,110.25,110.33,110.19,110.23,21400.0
2013-01-16 12:10:00,110.25,110.57,110.24,110.54,21000.0,110.25,110.57,110.24,110.54,21000.0
2013-01-16 12:15:00,110.55,110.7,110.54,110.65,19600.0,110.55,110.7,110.54,110.65,19600.0
2013-01-16 12:20:00,110.66,110.75,110.63,110.63,12200.0,110.66,110.75,110.63,110.63,12200.0
2013-01-16 12:25:00,110.67,110.75,110.37,110.42,26500.0,110.67,110.75,110.37,110.42,26500.0
2013-01-16 12:30:00,110.42,110.54,110.36,110.44,22600.0,110.42,110.54,110.36,110.44,22600.0
2013-01-16 12:35:00,110.45,110.45,110.05,110.08,82900.0,110.45,110.45,110.05,110.08,82900.0
2013-01-16 12:40:00,110.08,110.44,110.07,110.3,37600.0,110.08,110.44,110.07,110.3,37600.0
2013-01-16 12:45:00,110.31,110.55,110.31,110.53,7600.0,110.31,110.55,110.31,110.53,7600.0
2013-01-16 12:50:00,110.53,110.59,110.3,110.35,23600.0,110.53,110.59,110.3,110.35,23600.0
2013-01-16 12:55:00,110.31,110.39,110.04,110.04,26400.0,110.31,110.39,110.04,110.04,26400.0
2013-01-16 13:00:00,110.04,110.14,110.0,110.14,76800.0,110.04,110.14,110.0,110.14,76800.0
2013-01-16 13:05:00,110.15,110.4,110.14,110.31,23100.0,110.15,110.4,110.14,110.31,23100.0
2013-01-16 13:10:00,110.31,110.31,110.11,110.25,18000.0,110.31,110.31,110.11,110.25,18000.0
2013-01-16 13:15:00,110.29,110.47,110.28,110.31,17400.0,110.29,110.47,110.28,110.31,17400.0
2013-01-16 13:20:00,110.33,110.46,110.27,110.37,15300.0,110.33,110.46,110.27,110.37,15300.0
2013-01-16 13:25:00,110.33,110.39,110.32,110.37,8400.0,110.33,110.39,110.32,110.37,8400.0
2013-01-16 13:30:00,110.39,110.55,110.35,110.53,15400.0,110.39,110.55,110.35,110.53,15400.0
2013-01-16 13:35:00,110.54,110.56,110.44,110.5,3800.0,110.54,110.56,110.44,110.5,3800.0
2013-01-16 13:40:00,110.5,110.54,110.41,110.44,8100.0,110.5,110.54,110.41,110.44,8100.0
2013-01-16 13:45:00,110.42,110.67,110.42,110.66,24800.0,110.42,110.67,110.42,110.66,24800.0
2013-01-16 13:50:00,110.66,110.66,110.56,110.58,8800.0,110.66,110.66,110.56,110.58,8800.0
2013-01-16 13:55:00,110.58,110.7,110.55,110.62,14900.0,110.58,110.7,110.55,110.62,14900.0
2013-01-16 14:00:00,110.59,110.72,110.51,110.72,13700.0,110.59,110.72,110.51,110.72,13700.0
2013-01-16 14:05:00,110.72,110.72,110.55,110.6,8700.0,110.72,110.72,110.55,110.6,8700.0
2013-01-16 14:10:00,110.63,110.63,110.22,110.23,28100.0,110.63,110.63,110.22,110.23,28100.0
2013-01-16 14:15:00,110.28,110.54,110.27,110.54,20800.0,110.28,110.54,110.27,110.54,20800.0
2013-01-16 14:20:00,110.54,110.67,110.49,110.59,27400.0,110.54,110.67,110.49,110.59,27400.0
2013-01-16 14:25:00,110.54,110.62,110.46,110.59,16900.0,110.54,110.62,110.46,110.59,16900.0
2013-01-16 14:30:00,110.55,110.68,110.51,110.68,6600.0,110.55,110.68,110.51,110.68,6600.0
2013-01-16 14:35:00,110.7,110.73,110.61,110.7,10000.0,110.7,110.73,110.61,110.7,10000.0
2013-01-16 14:40:00,110.68,110.68,110.48,110.6,11800.0,110.68,110.68,110.48,110.6,11800.0
2013-01-16 14:45:00,110.57,110.64,110.52,110.62,11400.0,110.57,110.64,110.52,110.62,11400.0
2013-01-16 14:50:00,110.57,110.71,110.57,110.66,9100.0,110.57,110.71,110.57,110.66,9100.0
2013-01-16 14:55:00,110.63,110.72,110.63,110.68,14700.0,110.63,110.72,110.63,110.68,14700.0
2013-01-16 15:00:00,110.66,110.71,110.51,110.59,20000.0,110.66,110.71,110.51,110.59,20000.0
2013-01-16 15:05:00,110.6,110.61,110.53,110.57,19200.0,110.6,110.61,110.53,110.57,19200.0
2013-01-16 15:10:00,110.58,110.63,110.42,110.49,27000.0,110.58,110.63,110.42,110.49,27000.0
2013-01-16 15:15:00,110.49,110.49,110.25,110.28,22200.0,110.49,110.49,110.25,110.28,22200.0
2013-01-16 15:20:00,110.27,110.38,110.01,110.18,52200.0,110.27,110.38,110.01,110.18,52200.0
2013-01-16 15:25:00,110.19,110.28,110.13,110.23,31800.0,110.19,110.28,110.13,110.23,31800.0
2013-01-16 15:30:00,110.2,110.35,110.15,110.16,33100.0,110.2,110.35,110.15,110.16,33100.0
2013-01-16 15:35:00,110.19,110.2,110.01,110.16,40700.0,110.19,110.2,110.01,110.16,40700.0
2013-01-16 15:40:00,110.14,110.18,109.95,110.08,59500.0,110.14,110.18,109.95,110.08,59500.0
2013-01-16 15:45:00,110.08,110.08,109.91,109.94,61400.0,110.08,110.08,109.91,109.94,61400.0
2013-01-16 15:50:00,109.95,109.99,109.8,109.82,78000.0,109.95,109.99,109.8,109.82,78000.0
2013-01-16 15:55:00,109.82,109.95,109.71,109.91,156400.0,109.82,109.95,109.71,109.91,156400.0
2013-01-17 09:30:00,110.99,111.5,110.7,110.89,118200.0,110.99,111.5,110.7,110.89,118200.0
2013-01-17 09:35:00,110.91,110.97,110.5,110.74,45600.0,110.91,110.97,110.5,110.74,45600.0
2013-01-17 09:40:00,110.79,110.82,110.3,110.45,33900.0,110.79,110.82,110.3,110.45,33900.0
2013-01-17 09:45:00,110.38,110.39,109.86,109.96,68000.0,110.38,110.39,109.86,109.96,68000.0
2013-01-17 09:50:00,110.0,110.14,109.75,110.02,68500.0,110.0,110.14,109.75,110.02,68500.0
2013-01-17 09:55:00,110.02,110.05,109.77,109.99,53800.0,110.02,110.05,109.77,109.99,53800.0
2013-01-17 10:00:00,109.98,110.0,109.63,109.92,53100.0,109.98,110.0,109.63,109.92,53100.0
2013-01-17 10:05:00,109.98,109.99,109.82,109.88,30600.0,109.98,109.99,109.82,109.88,30600.0
2013-01-17 10:10:00,109.9,109.96,109.72,109.85,64900.0,109.9,109.96,109.72,109.85,64900.0
2013-01-17 10:15:00,109.89,109.98,109.75,109.82,50900.0,109.89,109.98,109.75,109.82,50900.0
2013-01-17 10:20:00,109.79,109.9,109.66,109.82,55200.0,109.79,109.9,109.66,109.82,55200.0
2013-01-17 10:25:00,109.81,109.81,109.38,109.51,70300.0,109.81,109.81,109.38,109.51,70300.0
2013-01-17 10:30:00,109.48,109.56,109.2,109.26,41100.0,109.48,109.56,109.2,109.26,41100.0
2013-01-17 10:35:00,109.25,109.34,108.86,108.93,97600.0,109.25,109.34,108.86,108.93,97600.0
2013-01-17 10:40:00,108.92,109.12,108.68,109.06,87600.0,108.92,109.12,108.68,109.06,87600.0
2013-01-17 10:45:00,109.07,109.12,108.8,108.86,36500.0,109.07,109.12,108.8,108.86,36500.0
2013-01-17 10:50:00,108.92,109.23,108.86,109.0,46100.0,108.92,109.23,108.86,109.0,46100.0
2013-01-17 10:55:00,109.0,109.0,108.7,108.83,37300.0,109.0,109.0,108.7,108.83,37300.0
2013-01-17 11:00:00,108.88,108.88,108.23,108.65,135700.0,108.88,108.88,108.23,108.65,135700.0
2013-01-17 11:05:00,108.64,108.73,108.45,108.68,31800.0,108.64,108.73,108.45,108.68,31800.0
2013-01-17 11:10:00,108.67,108.69,108.44,108.53,23900.0,108.67,108.69,108.44,108.53,23900.0
2013-01-17 11:15:00,108.5,108.93,108.5,108.87,35900.0,108.5,108.93,108.5,108.87,35900.0
2013-01-17 11:20:00,108.89,109.18,108.84,109.07,33100.0,108.89,109.18,108.84,109.07,33100.0
2013-01-17 11:25:00,109.12,109.3,109.06,109.22,36200.0,109.12,109.3,109.06,109.22,36200.0
2013-01-17 11:30:00,109.22,109.66,109.14,109.66,50800.0,109.22,109.66,109.14,109.66,50800.0
2013-01-17 11:35:00,109.65,109.66,109.25,109.42,47200.0,109.65,109.66,109.25,109.42,47200.0
2013-01-17 11:40:00,109.41,109.56,109.37,109.48,21900.0,109.41,109.56,109.37,109.48,21900.0
2013-01-17 11:45:00,109.47,109.56,109.4,109.5,34600.0,109.47,109.56,109.4,109.5,34600.0
2013-01-17 11:50:00,109.52,109.55,109.27,109.35,29100.0,109.52,109.55,109.27,109.35,29100.0
2013-01-17 11:55:00,109.36,109.36,109.17,109.23,23100.0,109.36,109.36,109.17,109.23,23100.0
2013-01-17 12:00:00,109.23,109.43,109.07,109.15,32500.0,109.23,109.43,109.07,109.15,32500.0
2013-01-17 12:05:00,109.14,109.22,108.91,108.93,32200.0,109.14,109.22,108.91,108.93,32200.0
2013-01-17 12:10:00,108.98,109.04,108.93,108.96,25500.0,108.98,109.04,108.93,108.96,25500.0
2013-01-17 12:15:00,109.02,109.04,108.93,108.95,19300.0,109.02,109.04,108.93,108.95,19300.0
2013-01-17 12:20:00,108.95,109.02,108.9,109.0,17900.0,108.95,109.02,108.9,109.0,17900.0
2013-01-17 12:25:00,109.0,109.02,108.86,108.96,26600.0,109.0,109.02,108.86,108.96,26600.0
2013-01-17 12:30:00,108.99,109.03,108.96,108.99,17500.0,108.99,109.03,108.96,108.99,17500.0
2013-01-17 12:35:00,108.97,109.02,108.9,108.95,12700.0,108.97,109.02,108.9,108.95,12700.0
2013-01-17 12:40:00,108.98,109.0,108.92,108.99,9600.0,108.98,109.0,108.92,108.99,9600.0
2013-01-17 12:45:00,108.99,109.01,108.93,108.99,15500.0,108.99,109.01,108.93,108.99,15500.0
2013-01-17 12:50:00,108.99,109.02,108.91,108.99,22800.0,108.99,109.02,108.91,108.99,22800.0
2013-01-17 12:55:00,108.98,109.0,108.9,108.98,16100.0,108.98,109.0,108.9,108.98,16100.0
2013-01-17 13:00:00,108.97,109.0,108.91,108.95,15500.0,108.97,109.0,108.91,108.95,15500.0
2013-01-17 13:05:00,108.95,108.95,108.84,108.85,19700.0,108.95,108.95,108.84,108.85,19700.0
2013-01-17 13:10:00,108.88,108.91,108.8,108.88,20300.0,108.88,108.91,108.8,108.88,20300.0
2013-01-17 13:15:00,108.88,109.02,108.83,109.01,48000.0,108.88,109.02,108.83,109.01,48000.0
2013-01-17 13:20:00,109.0,109.24,108.99,109.21,56000.0,109.0,109.24,108.99,109.21,56000.0
2013-01-17 13:25:00,109.19,109.21,109.01,109.06,33300.0,109.19,109.21,109.01,109.06,33300.0
2013-01-17 13:30:00,109.05,109.05,108.95,109.0,20700.0,109.05,109.05,108.95,109.0,20700.0
2013-01-17 13:35:00,109.0,109.03,108.93,108.98,18200.0,109.0,109.03,108.93,108.98,18200.0
2013-01-17 13:40:00,109.0,109.04,108.94,108.96,36900.0,109.0,109.04,108.94,108.96,36900.0
2013-01-17 13:45:00,108.96,109.03,108.96,108.98,25500.0,108.96,109.03,108.96,108.98,25500.0
2013-01-17 13:50:00,108.97,109.0,108.85,109.0,38800.0,108.97,109.0,108.85,109.0,38800.0
2013-01-17 13:55:00,108.99,109.02,108.94,109.02,19000.0,108.99,109.02,108.94,109.02,19000.0
2013-01-17 14:00:00,108.98,109.03,108.9,108.91,19000.0,108.98,109.03,108.9,108.91,19000.0
2013-01-17 14:05:00,108.92,109.13,108.88,108.9,45800.0,108.92,109.13,108.88,108.9,45800.0
2013-01-17 14:10:00,108.9,108.93,108.81,108.85,48800.0,108.9,108.93,108.81,108.85,48800.0
2013-01-17 14:15:00,108.86,108.89,108.74,108.86,52000.0,108.86,108.89,108.74,108.86,52000.0
2013-01-17 14:20:00,108.87,108.87,108.71,108.77,37000.0,108.87,108.87,108.71,108.77,37000.0
2013-01-17 14:25:00,108.79,108.82,108.71,108.73,22100.0,108.79,108.82,108.71,108.73,22100.0
2013-01-17 14:30:00,108.71,108.77,108.63,108.7,29400.0,108.71,108.77,108.63,108.7,29400.0
2013-01-17 14:35:00,108.69,108.7,108.61,108.7,31600.0,108.69,108.7,108.61,108.7,31600.0
2013-01-17 14:40:00,108.7,108.74,108.66,108.7,46100.0,108.7,108.74,108.66,108.7,46100.0
2013-01-17 14:45:00,108.68,108.8,108.68,108.74,38200.0,108.68,108.8,108.68,108.74,38200.0
2013-01-17 14:50:00,108.75,108.8,108.69,108.71,41700.0,108.75,108.8,108.69,108.71,41700.0
2013-01-17 14:55:00,108.69,108.77,108.67,108.7,26300.0,108.69,108.77,108.67,108.7,26300.0
2013-01-17 15:00:00,108.7,108.8,108.68,108.71,61600.0,108.7,108.8,108.68,108.71,61600.0
2013-01-17 15:05:00,108.71,108.74,108.61,108.66,41500.0,108.71,108.74,108.61,108.66,41500.0
2013-01-17 15:10:00,108.69,108.89,108.68,108.81,24700.0,108.69,108.89,108.68,108.81,24700.0
2013-01-17 15:15:00,108.81,108.81,108.7,108.77,35000.0,108.81,108.81,108.7,108.77,35000.0
2013-01-17 15:20:00,108.76,108.81,108.66,108.69,32900.0,108.76,108.81,108.66,108.69,32900.0
2013-01-17 15:25:00,108.7,108.77,108.65,108.74,19300.0,108.7,108.77,108.65,108.74,19300.0
2013-01-17 15:30:00,108.72,108.78,108.65,108.72,33700.0,108.72,108.78,108.65,108.72,33700.0
2013-01-17 15:35:00,108.73,108.75,108.6,108.66,48300.0,108.73,108.75,108.6,108.66,48300.0
2013-01-17 15:40:00,108.66,108.73,108.63,108.65,50800.0,108.66,108.73,108.63,108.65,50800.0
2013-01-17 15:45:00,108.66,108.7,108.51,108.56,72900.0,108.66,108.7,108.51,108.56,72900.0
2013-01-17 15:50:00,108.56,108.6,108.26,108.29,114600.0,108.56,108.6,108.26,108.29,114600.0
2013-01-17 15:55:00,108.28,108.56,108.26,108.4,179300.0,108.28,108.56,108.26,108.4,179300.0
2013-01-18 09:30:00,109.78,110.68,109.67,110.61,347600.0,109.78,110.68,109.67,110.61,347600.0
2013-01-18 09:35:00,110.58,110.87,110.35,110.78,155600.0,110.58,110.87,110.35,110.78,155600.0
2013-01-18 09:40:00,110.75,111.08,110.6,110.71,130100.0,110.75,111.08,110.6,110.71,130100.0
2013-01-18 09:45:00,110.7,111.29,110.25,110.41,201700.0,110.7,111.29,110.25,110.41,201700.0
2013-01-18 09:50:00,110.43,111.0,110.34,110.8,63600.0,110.43,111.0,110.34,110.8,63600.0
2013-01-18 09:55:00,110.84,110.96,110.37,110.37,67200.0,110.84,110.96,110.37,110.37,67200.0
2013-01-18 10:00:00,110.39,110.6,110.34,110.47,50100.0,110.39,110.6,110.34,110.47,50100.0
2013-01-18 10:05:00,110.43,110.67,110.3,110.66,29000.0,110.43,110.67,110.3,110.66,29000.0
2013-01-18 10:10:00,110.67,110.75,110.13,110.32,58400.0,110.67,110.75,110.13,110.32,58400.0
2013-01-18 10:15:00,110.31,110.45,110.28,110.31,28000.0,110.31,110.45,110.28,110.31,28000.0
2013-01-18 10:20:00,110.32,110.84,110.23,110.74,101000.0,110.32,110.84,110.23,110.74,101000.0
2013-01-18 10:25:00,110.78,110.82,110.45,110.45,72300.0,110.78,110.82,110.45,110.45,72300.0
2013-01-18 10:30:00,110.47,110.57,110.35,110.48,33700.0,110.47,110.57,110.35,110.48,33700.0
2013-01-18 10:35:00,110.46,110.49,109.84,109.85,73000.0,110.46,110.49,109.84,109.85,73000.0
2013-01-18 10:40:00,109.83,110.07,109.83,109.96,31000.0,109.83,110.07,109.83,109.96,31000.0
2013-01-18 10:45:00,109.97,110.06,109.76,110.05,36200.0,109.97,110.06,109.76,110.05,36200.0
2013-01-18 10:50:00,110.07,110.15,109.77,109.86,44600.0,110.07,110.15,109.77,109.86,44600.0
2013-01-18 10:55:00,109.86,109.87,109.39,109.61,62700.0,109.86,109.87,109.39,109.61,62700.0
2013-01-18 11:00:00,109.61,109.61,109.02,109.06,74600.0,109.61,109.61,109.02,109.06,74600.0
2013-01-18 11:05:00,109.04,109.06,108.84,109.0,56100.0,109.04,109.06,108.84,109.0,56100.0
2013-01-18 11:10:00,109.0,109.39,108.99,109.38,38900.0,109.0,109.39,108.99,109.38,38900.0
2013-01-18 11:15:00,109.34,109.39,109.11,109.26,25300.0,109.34,109.39,109.11,109.26,25300.0
2013-01-18 11:20:00,109.27,109.32,109.15,109.16,25600.0,109.27,109.32,109.15,109.16,25600.0
2013-01-18 11:25:00,109.19,109.33,109.1,109.25,23700.0,109.19,109.33,109.1,109.25,23700.0
2013-01-18 11:30:00,109.24,109.52,109.22,109.5,21000.0,109.24,109.52,109.22,109.5,21000.0
2013-01-18 11:35:00,109.5,109.64,109.28,109.28,34300.0,109.5,109.64,109.28,109.28,34300.0
2013-01-18 11:40:00,109.28,109.43,109.16,109.42,15500.0,109.28,109.43,109.16,109.42,15500.0
2013-01-18 11:45:00,109.41,109.51,109.37,109.43,14700.0,109.41,109.51,109.37,109.43,14700.0
2013-01-18 11:50:00,109.42,109.55,109.35,109.51,20600.0,109.42,109.55,109.35,109.51,20600.0
2013-01-18 11:55:00,109.52,109.79,109.48,109.66,17700.0,109.52,109.79,109.48,109.66,17700.0
2013-01-18 12:00:00,109.67,109.72,109.4,109.4,17500.0,109.67,109.72,109.4,109.4,17500.0
2013-01-18 12:05:00,109.41,109.43,109.3,109.38,11300.0,109.41,109.43,109.3,109.38,11300.0
2013-01-18 12:10:00,109.42,109.57,109.25,109.28,16900.0,109.42,109.57,109.25,109.28,16900.0
2013-01-18 12:15:00,109.3,109.3,109.2,109.27,11600.0,109.3,109.3,109.2,109.27,11600.0
2013-01-18 12:20:00,109.28,109.5,109.28,109.49,11200.0,109.28,109.5,109.28,109.49,11200.0
2013-01-18 12:25:00,109.49,109.5,109.41,109.5,15400.0,109.49,109.5,109.41,109.5,15400.0
2013-01-18 12:30:00,109.44,109.44,109.01,109.32,26300.0,109.44,109.44,109.01,109.32,26300.0
2013-01-18 12:35:00,109.34,109.48,109.34,109.35,7100.0,109.34,109.48,109.34,109.35,7100.0
2013-01-18 12:40:00,109.29,109.49,109.23,109.46,16800.0,109.29,109.49,109.23,109.46,16800.0
2013-01-18 12:45:00,109.45,109.5,109.36,109.46,12700.0,109.45,109.5,109.36,109.46,12700.0
2013-01-18 12:50:00,109.47,109.6,109.42,109.44,21000.0,109.47,109.6,109.42,109.44,21000.0
2013-01-18 12:55:00,109.42,109.46,109.36,109.44,8700.0,109.42,109.46,109.36,109.44,8700.0
2013-01-18 13:00:00,109.46,109.55,109.42,109.51,14300.0,109.46,109.55,109.42,109.51,14300.0
2013-01-18 13:05:00,109.51,109.58,109.4,109.47,13400.0,109.51,109.58,109.4,109.47,13400.0
2013-01-18 13:10:00,109.44,109.51,109.34,109.34,8600.0,109.44,109.51,109.34,109.34,8600.0
2013-01-18 13:15:00,109.33,109.47,109.31,109.45,14000.0,109.33,109.47,109.31,109.45,14000.0
2013-01-18 13:20:00,109.49,109.53,109.33,109.4,8200.0,109.49,109.53,109.33,109.4,8200.0
2013-01-18 13:25:00,109.38,109.51,109.35,109.47,6600.0,109.38,109.51,109.35,109.47,6600.0
2013-01-18 13:30:00,109.49,109.51,109.3,109.34,6800.0,109.49,109.51,109.3,109.34,6800.0
2013-01-18 13:35:00,109.38,109.43,109.24,109.36,19400.0,109.38,109.43,109.24,109.36,19400.0
2013-01-18 13:40:00,109.36,109.39,109.28,109.39,9800.0,109.36,109.39,109.28,109.39,9800.0
2013-01-18 13:45:00,109.38,109.38,109.21,109.35,11000.0,109.38,109.38,109.21,109.35,11000.0
2013-01-18 13:50:00,109.36,109.39,109.3,109.39,8300.0,109.36,109.39,109.3,109.39,8300.0
2013-01-18 13:55:00,109.38,109.39,109.27,109.33,7000.0,109.38,109.39,109.27,109.33,7000.0
2013-01-18 14:00:00,109.34,109.45,109.25,109.32,11700.0,109.34,109.45,109.25,109.32,11700.0
2013-01-18 14:05:00,109.31,109.49,109.31,109.47,12200.0,109.31,109.49,109.31,109.47,12200.0
2013-01-18 14:10:00,109.46,109.53,109.45,109.5,20200.0,109.46,109.53,109.45,109.5,20200.0
2013-01-18 14:15:00,109.5,109.51,109.44,109.49,8000.0,109.5,109.51,109.44,109.49,8000.0
2013-01-18 14:20:00,109.49,109.49,109.4,109.45,14600.0,109.49,109.49,109.4,109.45,14600.0
2013-01-18 14:25:00,109.47,109.53,109.41,109.45,17700.0,109.47,109.53,109.41,109.45,17700.0
2013-01-18 14:30:00,109.46,109.46,109.4,109.45,10300.0,109.46,109.46,109.4,109.45,10300.0
2013-01-18 14:35:00,109.47,109.51,109.44,109.45,12700.0,109.47,109.51,109.44,109.45,12700.0
2013-01-18 14:40:00,109.43,109.52,109.43,109.49,14300.0,109.43,109.52,109.43,109.49,14300.0
2013-01-18 14:45:00,109.52,109.53,109.43,109.45,13200.0,109.52,109.53,109.43,109.45,13200.0
2013-01-18 14:50:00,109.44,109.46,109.38,109.41,6300.0,109.44,109.46,109.38,109.41,6300.0
2013-01-18 14:55:00,109.43,109.54,109.43,109.51,18900.0,109.43,109.54,109.43,109.51,18900.0
2013-01-18 15:00:00,109.49,109.54,109.45,109.51,23300.0,109.49,109.54,109.45,109.51,23300.0
2013-01-18 15:05:00,109.51,109.57,109.5,109.5,25300.0,109.51,109.57,109.5,109.5,25300.0
2013-01-18 15:10:00,109.5,109.52,109.42,109.46,21300.0,109.5,109.52,109.42,109.46,21300.0
2013-01-18 15:15:00,109.44,109.55,109.38,109.52,14600.0,109.44,109.55,109.38,109.52,14600.0
2013-01-18 15:20:00,109.53,109.72,109.52,109.6,34700.0,109.53,109.72,109.52,109.6,34700.0
2013-01-18 15:25:00,109.63,109.7,109.59,109.7,14600.0,109.63,109.7,109.59,109.7,14600.0
2013-01-18 15:30:00,109.68,109.69,109.6,109.68,28300.0,109.68,109.69,109.6,109.68,28300.0
2013-01-18 15:35:00,109.68,109.77,109.66,109.7,37600.0,109.68,109.77,109.66,109.7,37600.0
2013-01-18 15:40:00,109.68,109.79,109.62,109.71,29800.0,109.68,109.79,109.62,109.71,29800.0
2013-01-18 15:45:00,109.69,109.79,109.57,109.74,54600.0,109.69,109.79,109.57,109.74,54600.0
2013-01-18 15:50:00,109.75,109.82,109.74,109.77,75600.0,109.75,109.82,109.74,109.77,75600.0
2013-01-18 15:55:00,109.77,109.89,109.71,109.81,162200.0,109.77,109.89,109.71,109.81,162200.0
2013-01-22 09:30:00,109.61,110.0,107.55,108.68,282400.0,109.61,110.0,107.55,108.68,282400.0
2013-01-22 09:35:00,108.68,108.76,108.3,108.49,103500.0,108.68,108.76,108.3,108.49,103500.0
2013-01-22 09:40:00,108.4,108.7,107.7,108.55,135900.0,108.4,108.7,107.7,108.55,135900.0
2013-01-22 09:45:00,108.53,109.16,108.21,108.78,102600.0,108.53,109.16,108.21,108.78,102600.0
2013-01-22 09:50:00,108.86,108.9,108.02,108.07,120600.0,108.86,108.9,108.02,108.07,120600.0
2013-01-22 09:55:00,108.07,108.38,107.77,108.12,135500.0,108.07,108.38,107.77,108.12,135500.0
2013-01-22 10:00:00,108.16,108.55,108.07,108.32,71000.0,108.16,108.55,108.07,108.32,71000.0
2013-01-22 10:05:00,108.31,108.93,108.2,108.54,59800.0,108.31,108.93,108.2,108.54,59800.0
2013-01-22 10:10:00,108.54,108.56,107.86,108.16,95300.0,108.54,108.56,107.86,108.16,95300.0
2013-01-22 10:15:00,108.14,108.21,107.96,108.09,37600.0,108.14,108.21,107.96,108.09,37600.0
2013-01-22 10:20:00,108.09,108.13,107.85,107.88,52600.0,108.09,108.13,107.85,107.88,52600.0
2013-01-22 10:25:00,107.9,107.94,107.35,107.57,113500.0,107.9,107.94,107.35,107.57,113500.0
2013-01-22 10:30:00,107.57,107.8,107.38,107.8,48300.0,107.57,107.8,107.38,107.8,48300.0
2013-01-22 10:35:00,107.75,107.76,107.5,107.66,36800.0,107.75,107.76,107.5,107.66,36800.0
2013-01-22 10:40:00,107.63,108.05,107.55,108.0,60400.0,107.63,108.05,107.55,108.0,60400.0
2013-01-22 10:45:00,108.09,108.25,108.09,108.24,42400.0,108.09,108.25,108.09,108.24,42400.0
2013-01-22 10:50:00,108.2,108.2,107.92,107.99,24100.0,108.2,108.2,107.92,107.99,24100.0
2013-01-22 10:55:00,108.01,108.11,107.81,108.11,43700.0,108.01,108.11,107.81,108.11,43700.0
2013-01-22 11:00:00,108.08,108.09,107.79,108.02,35700.0,108.08,108.09,107.79,108.02,35700.0
2013-01-22 11:05:00,108.01,108.11,107.99,108.09,20900.0,108.01,108.11,107.99,108.09,20900.0
2013-01-22 11:10:00,108.1,108.36,108.08,108.21,30700.0,108.1,108.36,108.08,108.21,30700.0
2013-01-22 11:15:00,108.21,108.22,107.88,107.99,22000.0,108.21,108.22,107.88,107.99,22000.0
2013-01-22 11:20:00,107.98,108.14,107.91,108.01,14900.0,107.98,108.14,107.91,108.01,14900.0
2013-01-22 11:25:00,108.01,108.19,108.01,108.14,29600.0,108.01,108.19,108.01,108.14,29600.0
2013-01-22 11:30:00,108.13,108.17,108.03,108.13,55100.0,108.13,108.17,108.03,108.13,55100.0
2013-01-22 11:35:00,108.11,108.13,108.03,108.05,15500.0,108.11,108.13,108.03,108.05,15500.0
2013-01-22 11:40:00,108.05,108.41,108.05,108.4,44500.0,108.05,108.41,108.05,108.4,44500.0
2013-01-22 11:45:00,108.4,108.67,108.39,108.6,64100.0,108.4,108.67,108.39,108.6,64100.0
2013-01-22 11:50:00,108.58,108.71,108.45,108.69,27100.0,108.58,108.71,108.45,108.69,27100.0
2013-01-22 11:55:00,108.69,108.7,108.2,108.22,56400.0,108.69,108.7,108.2,108.22,56400.0
2013-01-22 12:00:00,108.24,108.5,108.03,108.27,116300.0,108.24,108.5,108.03,108.27,116300.0
2013-01-22 12:05:00,108.27,108.3,107.52,107.55,127900.0,108.27,108.3,107.52,107.55,127900.0
2013-01-22 12:10:00,107.54,107.83,107.53,107.63,88400.0,107.54,107.83,107.53,107.63,88400.0
2013-01-22 12:15:00,107.71,107.71,107.13,107.32,86700.0,107.71,107.71,107.13,107.32,86700.0
2013-01-22 12:20:00,107.31,107.37,106.71,106.76,149800.0,107.31,107.37,106.71,106.76,149800.0
2013-01-22 12:25:00,106.77,106.77,106.5,106.62,98800.0,106.77,106.77,106.5,106.62,98800.0
2013-01-22 12:30:00,106.64,107.09,106.59,106.99,114200.0,106.64,107.09,106.59,106.99,114200.0
2013-01-22 12:35:00,106.93,107.2,106.84,107.04,42800.0,106.93,107.2,106.84,107.04,42800.0
2013-01-22 12:40:00,107.09,107.59,107.07,107.55,79600.0,107.09,107.59,107.07,107.55,79600.0
2013-01-22 12:45:00,107.53,107.55,107.35,107.47,31700.0,107.53,107.55,107.35,107.47,31700.0
2013-01-22 12:50:00,107.47,107.49,107.26,107.37,29700.0,107.47,107.49,107.26,107.37,29700.0
2013-01-22 12:55:00,107.35,107.6,107.35,107.55,32200.0,107.35,107.6,107.35,107.55,32200.0
2013-01-22 13:00:00,107.52,107.7,107.5,107.61,171900.0,107.52,107.7,107.5,107.61,171900.0
2013-01-22 13:05:00,107.63,107.7,107.44,107.59,54900.0,107.63,107.7,107.44,107.59,54900.0
2013-01-22 13:10:00,107.67,107.8,107.63,107.7,21000.0,107.67,107.8,107.63,107.7,21000.0
2013-01-22 13:15:00,107.68,107.92,107.65,107.91,35100.0,107.68,107.92,107.65,107.91,35100.0
2013-01-22 13:20:00,107.91,108.0,107.85,107.94,22800.0,107.91,108.0,107.85,107.94,22800.0
2013-01-22 13:25:00,107.95,107.97,107.68,107.87,18700.0,107.95,107.97,107.68,107.87,18700.0
2013-01-22 13:30:00,107.82,107.99,107.81,107.89,25300.0,107.82,107.99,107.81,107.89,25300.0
2013-01-22 13:35:00,107.89,108.18,107.85,108.1,38800.0,107.89,108.18,107.85,108.1,38800.0
2013-01-22 13:40:00,108.06,108.15,107.95,107.96,17900.0,108.06,108.15,107.95,107.96,17900.0
2013-01-22 13:45:00,107.96,108.14,107.87,108.08,22500.0,107.96,108.14,107.87,108.08,22500.0
2013-01-22 13:50:00,108.09,108.28,108.06,108.27,44700.0,108.09,108.28,108.06,108.27,44700.0
2013-01-22 13:55:00,108.26,108.37,108.15,108.31,44600.0,108.26,108.37,108.15,108.31,44600.0
2013-01-22 14:00:00,108.39,108.55,108.22,108.4,63800.0,108.39,108.55,108.22,108.4,63800.0
2013-01-22 14:05:00,108.47,108.75,108.45,108.66,41200.0,108.47,108.75,108.45,108.66,41200.0
2013-01-22 14:10:00,108.66,108.74,108.5,108.68,26000.0,108.66,108.74,108.5,108.68,26000.0
2013-01-22 14:15:00,108.68,108.73,108.53,108.53,16700.0,108.68,108.73,108.53,108.53,16700.0
2013-01-22 14:20:00,108.53,108.53,108.27,108.37,28300.0,108.53,108.53,108.27,108.37,28300.0
2013-01-22 14:25:00,108.38,108.4,108.26,108.36,33900.0,108.38,108.4,108.26,108.36,33900.0
2013-01-22 14:30:00,108.35,108.44,108.31,108.42,20000.0,108.35,108.44,108.31,108.42,20000.0
2013-01-22 14:35:00,108.44,108.51,108.4,108.49,23300.0,108.44,108.51,108.4,108.49,23300.0
2013-01-22 14:40:00,108.49,108.54,108.47,108.51,9200.0,108.49,108.54,108.47,108.51,9200.0
2013-01-22 14:45:00,108.5,108.65,108.5,108.63,74400.0,108.5,108.65,108.5,108.63,74400.0
2013-01-22 14:50:00,108.66,108.75,108.54,108.65,43200.0,108.66,108.75,108.54,108.65,43200.0
2013-01-22 14:55:00,108.66,108.79,108.64,108.79,30000.0,108.66,108.79,108.64,108.79,30000.0
2013-01-22 15:00:00,108.8,108.9,108.74,108.84,51900.0,108.8,108.9,108.74,108.84,51900.0
2013-01-22 15:05:00,108.83,108.93,108.8,108.85,37100.0,108.83,108.93,108.8,108.85,37100.0
2013-01-22 15:10:00,108.85,108.89,108.56,108.62,47600.0,108.85,108.89,108.56,108.62,47600.0
2013-01-22 15:15:00,108.6,108.7,108.42,108.7,37800.0,108.6,108.7,108.42,108.7,37800.0
2013-01-22 15:20:00,108.7,108.7,108.46,108.53,31400.0,108.7,108.7,108.46,108.53,31400.0
2013-01-22 15:25:00,108.56,108.74,108.51,108.67,37500.0,108.56,108.74,108.51,108.67,37500.0
2013-01-22 15:30:00,108.67,108.88,108.66,108.86,33100.0,108.67,108.88,108.66,108.86,33100.0
2013-01-22 15:35:00,108.85,109.04,108.81,108.81,62100.0,108.85,109.04,108.81,108.81,62100.0
2013-01-22 15:40:00,108.8,108.81,108.65,108.65,34100.0,108.8,108.81,108.65,108.65,34100.0
2013-01-22 15:45:00,108.62,108.75,108.56,108.7,48400.0,108.62,108.75,108.56,108.7,48400.0
2013-01-22 15:50:00,108.71,108.83,108.65,108.76,107900.0,108.71,108.83,108.65,108.76,107900.0
2013-01-22 15:55:00,108.79,108.9,108.67,108.9,123000.0,108.79,108.9,108.67,108.9,123000.0
2013-01-23 09:30:00,110.05,110.05,109.43,109.9,114600.0,110.05,110.05,109.43,109.9,114600.0
2013-01-23 09:35:00,109.85,110.83,109.65,110.83,184100.0,109.85,110.83,109.65,110.83,184100.0
2013-01-23 09:40:00,110.78,111.25,110.56,110.97,189600.0,110.78,111.25,110.56,110.97,189600.0
2013-01-23 09:45:00,110.99,111.06,110.48,110.5,115400.0,110.99,111.06,110.48,110.5,115400.0
2013-01-23 09:50:00,110.5,111.08,110.46,110.78,80800.0,110.5,111.08,110.46,110.78,80800.0
2013-01-23 09:55:00,110.79,110.95,110.59,110.59,81500.0,110.79,110.95,110.59,110.59,81500.0
2013-01-23 10:00:00,110.61,110.95,110.54,110.64,56400.0,110.61,110.95,110.54,110.64,56400.0
2013-01-23 10:05:00,110.65,110.84,110.6,110.65,46000.0,110.65,110.84,110.6,110.65,46000.0
2013-01-23 10:10:00,110.68,110.8,110.22,110.33,89200.0,110.68,110.8,110.22,110.33,89200.0
2013-01-23 10:15:00,110.34,110.38,109.84,110.01,108700.0,110.34,110.38,109.84,110.01,108700.0
2013-01-23 10:20:00,109.97,110.2,109.88,109.97,45600.0,109.97,110.2,109.88,109.97,45600.0
2013-01-23 10:25:00,109.95,110.0,109.86,109.92,62800.0,109.95,110.0,109.86,109.92,62800.0
2013-01-23 10:30:00,109.86,110.13,109.76,109.97,102500.0,109.86,110.13,109.76,109.97,102500.0
2013-01-23 10:35:00,110.0,110.0,109.76,109.87,44700.0,110.0,110.0,109.76,109.87,44700.0
2013-01-23 10:40:00,109.86,110.0,109.8,109.8,40000.0,109.86,110.0,109.8,109.8,40000.0
2013-01-23 10:45:00,109.85,109.89,109.67,109.87,25700.0,109.85,109.89,109.67,109.87,25700.0
2013-01-23 10:50:00,109.8,110.02,109.8,109.97,37300.0,109.8,110.02,109.8,109.97,37300.0
2013-01-23 10:55:00,109.96,110.12,109.86,109.95,32400.0,109.96,110.12,109.86,109.95,32400.0
2013-01-23 11:00:00,109.96,110.04,109.87,109.95,32200.0,109.96,110.04,109.87,109.95,32200.0
2013-01-23 11:05:00,109.98,109.98,109.31,109.36,92000.0,109.98,109.98,109.31,109.36,92000.0
2013-01-23 11:10:00,109.4,109.6,109.37,109.6,26400.0,109.4,109.6,109.37,109.6,26400.0
2013-01-23 11:15:00,109.6,109.69,109.49,109.61,23500.0,109.6,109.69,109.49,109.61,23500.0
2013-01-23 11:20:00,109.6,109.61,109.1,109.15,40000.0,109.6,109.61,109.1,109.15,40000.0
2013-01-23 11:25:00,109.15,109.21,108.91,109.03,61000.0,109.15,109.21,108.91,109.03,61000.0
2013-01-23 11:30:00,108.98,109.11,108.78,108.88,64200.0,108.98,109.11,108.78,108.88,64200.0
2013-01-23 11:35:00,108.94,109.0,108.81,108.85,33600.0,108.94,109.0,108.81,108.85,33600.0
2013-01-23 11:40:00,108.86,109.08,108.85,109.0,30600.0,108.86,109.08,108.85,109.0,30600.0
2013-01-23 11:45:00,109.01,109.45,109.01,109.32,31100.0,109.01,109.45,109.01,109.32,31100.0
2013-01-23 11:50:00,109.3,109.45,109.29,109.33,23600.0,109.3,109.45,109.29,109.33,23600.0
2013-01-23 11:55:00,109.32,109.4,109.06,109.2,31000.0,109.32,109.4,109.06,109.2,31000.0
2013-01-23 12:00:00,109.2,109.31,109.2,109.22,12500.0,109.2,109.31,109.2,109.22,12500.0
2013-01-23 12:05:00,109.26,109.26,109.03,109.04,10800.0,109.26,109.26,109.03,109.04,10800.0
2013-01-23 12:10:00,109.08,109.13,108.97,109.09,19100.0,109.08,109.13,108.97,109.09,19100.0
2013-01-23 12:15:00,109.12,109.13,108.99,109.13,16300.0,109.12,109.13,108.99,109.13,16300.0
2013-01-23 12:20:00,109.11,109.13,108.96,108.96,14300.0,109.11,109.13,108.96,108.96,14300.0
2013-01-23 12:25:00,108.98,108.99,108.81,108.85,20900.0,108.98,108.99,108.81,108.85,20900.0
2013-01-23 12:30:00,108.87,109.15,108.83,109.0,20200.0,108.87,109.15,108.83,109.0,20200.0
2013-01-23 12:35:00,109.04,109.04,108.83,108.83,12500.0,109.04,109.04,108.83,108.83,12500.0
2013-01-23 12:40:00,108.86,109.0,108.8,108.99,20700.0,108.86,109.0,108.8,108.99,20700.0
2013-01-23 12:45:00,108.96,108.97,108.76,108.86,21000.0,108.96,108.97,108.76,108.86,21000.0
2013-01-23 12:50:00,108.85,108.9,108.8,108.89,10100.0,108.85,108.9,108.8,108.89,10100.0
2013-01-23 12:55:00,108.9,109.13,108.85,109.1,15000.0,108.9,109.13,108.85,109.1,15000.0
2013-01-23 13:00:00,109.12,109.19,109.09,109.12,14500.0,109.12,109.19,109.09,109.12,14500.0
2013-01-23 13:05:00,109.14,109.14,108.93,108.95,13700.0,109.14,109.14,108.93,108.95,13700.0
2013-01-23 13:10:00,108.98,109.05,108.94,109.02,12200.0,108.98,109.05,108.94,109.02,12200.0
2013-01-23 13:15:00,109.04,109.05,108.93,109.0,9700.0,109.04,109.05,108.93,109.0,9700.0
2013-01-23 13:20:00,108.98,109.11,108.98,109.09,23200.0,108.98,109.11,108.98,109.09,23200.0
2013-01-23 13:25:00,109.1,109.1,109.02,109.02,10000.0,109.1,109.1,109.02,109.02,10000.0
2013-01-23 13:30:00,109.03,109.17,108.98,109.0,21000.0,109.03,109.17,108.98,109.0,21000.0
2013-01-23 13:35:00,109.01,109.03,108.95,109.0,11500.0,109.01,109.03,108.95,109.0,11500.0
2013-01-23 13:40:00,109.01,109.03,108.92,108.97,11900.0,109.01,109.03,108.92,108.97,11900.0
2013-01-23 13:45:00,108.94,109.0,108.9,108.98,9000.0,108.94,109.0,108.9,108.98,9000.0
2013-01-23 13:50:00,108.97,108.99,108.88,108.96,13000.0,108.97,108.99,108.88,108.96,13000.0
2013-01-23 13:55:00,108.97,108.98,108.9,108.96,10500.0,108.97,108.98,108.9,108.96,10500.0
2013-01-23 14:00:00,109.0,109.0,108.91,108.96,17600.0,109.0,109.0,108.91,108.96,17600.0
2013-01-23 14:05:00,108.97,109.0,108.85,108.89,15800.0,108.97,109.0,108.85,108.89,15800.0
2013-01-23 14:10:00,108.87,109.0,108.85,108.93,12500.0,108.87,109.0,108.85,108.93,12500.0
2013-01-23 14:15:00,108.93,108.93,108.78,108.78,20600.0,108.93,108.93,108.78,108.78,20600.0
2013-01-23 14:20:00,108.77,108.87,108.75,108.79,14000.0,108.77,108.87,108.75,108.79,14000.0
2013-01-23 14:25:00,108.81,108.91,108.71,108.87,17000.0,108.81,108.91,108.71,108.87,17000.0
2013-01-23 14:30:00,108.89,109.0,108.89,108.97,14300.0,108.89,109.0,108.89,108.97,14300.0
2013-01-23 14:35:00,108.97,108.97,108.84,108.84,15500.0,108.97,108.97,108.84,108.84,15500.0
2013-01-23 14:40:00,108.89,109.0,108.88,108.98,16800.0,108.89,109.0,108.88,108.98,16800.0
2013-01-23 14:45:00,108.99,109.01,108.96,108.99,33600.0,108.99,109.01,108.96,108.99,33600.0
2013-01-23 14:50:00,108.99,109.1,108.95,109.03,28300.0,108.99,109.1,108.95,109.03,28300.0
2013-01-23 14:55:00,109.05,109.05,108.94,109.0,30100.0,109.05,109.05,108.94,109.0,30100.0
2013-01-23 15:00:00,109.0,109.1,108.97,109.09,25500.0,109.0,109.1,108.97,109.09,25500.0
2013-01-23 15:05:00,109.08,109.1,108.95,108.98,26200.0,109.08,109.1,108.95,108.98,26200.0
2013-01-23 15:10:00,109.0,109.06,108.97,109.03,42500.0,109.0,109.06,108.97,109.03,42500.0
2013-01-23 15:15:00,109.01,109.07,109.0,109.04,21300.0,109.01,109.07,109.0,109.04,21300.0
2013-01-23 15:20:00,109.06,109.15,109.03,109.08,29500.0,109.06,109.15,109.03,109.08,29500.0
2013-01-23 15:25:00,109.09,109.17,109.07,109.12,40600.0,109.09,109.17,109.07,109.12,40600.0
2013-01-23 15:30:00,109.11,109.11,108.95,108.96,41600.0,109.11,109.11,108.95,108.96,41600.0
2013-01-23 15:35:00,108.96,109.0,108.77,108.89,53000.0,108.96,109.0,108.77,108.89,53000.0
2013-01-23 15:40:00,108.88,108.88,108.61,108.7,72000.0,108.88,108.88,108.61,108.7,72000.0
2013-01-23 15:45:00,108.72,108.8,108.61,108.63,59400.0,108.72,108.8,108.61,108.63,59400.0
2013-01-23 15:50:00,108.63,108.66,108.54,108.56,93100.0,108.63,108.66,108.54,108.56,93100.0
2013-01-23 15:55:00,108.55,108.6,108.11,108.19,244000.0,108.55,108.6,108.11,108.19,244000.0
2013-01-24 09:30:00,108.91,110.43,108.91,109.64,835000.0,108.91,110.43,108.91,109.64,835000.0
2013-01-24 09:35:00,109.6,109.9,109.29,109.74,167800.0,109.6,109.9,109.29,109.74,167800.0
2013-01-24 09:40:00,109.79,110.28,109.73,109.81,217600.0,109.79,110.28,109.73,109.81,217600.0
2013-01-24 09:45:00,109.8,109.95,109.65,109.77,117800.0,109.8,109.95,109.65,109.77,117800.0
2013-01-24 09:50:00,109.8,110.02,109.45,109.73,155000.0,109.8,110.02,109.45,109.73,155000.0
2013-01-24 09:55:00,109.75,110.11,109.36,109.89,161600.0,109.75,110.11,109.36,109.89,161600.0
2013-01-24 10:00:00,109.86,110.11,109.6,110.09,129800.0,109.86,110.11,109.6,110.09,129800.0
2013-01-24 10:05:00,110.05,110.1,109.7,109.94,81000.0,110.05,110.1,109.7,109.94,81000.0
2013-01-24 10:10:00,109.93,110.1,109.8,109.98,182600.0,109.93,110.1,109.8,109.98,182600.0
2013-01-24 10:15:00,109.97,110.05,109.84,110.03,118400.0,109.97,110.05,109.84,110.03,118400.0
2013-01-24 10:20:00,110.04,110.57,109.91,110.01,378400.0,110.04,110.57,109.91,110.01,378400.0
2013-01-24 10:25:00,109.99,110.21,109.9,110.09,104200.0,109.99,110.21,109.9,110.09,104200.0
2013-01-24 10:30:00,110.1,110.15,109.56,109.73,151800.0,110.1,110.15,109.56,109.73,151800.0
2013-01-24 10:35:00,109.72,109.72,109.08,109.38,211000.0,109.72,109.72,109.08,109.38,211000.0
2013-01-24 10:40:00,109.38,109.86,109.28,109.85,140000.0,109.38,109.86,109.28,109.85,140000.0
2013-01-24 10:45:00,109.86,110.15,109.74,109.95,176000.0,109.86,110.15,109.74,109.95,176000.0
2013-01-24 10:50:00,109.96,110.0,109.32,109.55,80200.0,109.96,110.0,109.32,109.55,80200.0
2013-01-24 10:55:00,109.55,109.62,108.67,108.92,291400.0,109.55,109.62,108.67,108.92,291400.0
2013-01-24 11:00:00,108.81,109.41,108.77,109.41,182600.0,108.81,109.41,108.77,109.41,182600.0
2013-01-24 11:05:00,109.41,109.62,109.23,109.37,92200.0,109.41,109.62,109.23,109.37,92200.0
2013-01-24 11:10:00,109.37,109.61,109.0,109.16,70400.0,109.37,109.61,109.0,109.16,70400.0
2013-01-24 11:15:00,109.16,109.33,108.7,108.73,217200.0,109.16,109.33,108.7,108.73,217200.0
2013-01-24 11:20:00,108.7,109.05,108.56,108.96,140000.0,108.7,109.05,108.56,108.96,140000.0
2013-01-24 11:25:00,108.96,109.26,108.79,109.26,123400.0,108.96,109.26,108.79,109.26,123400.0
2013-01-24 11:30:00,109.26,109.6,109.2,109.4,186800.0,109.26,109.6,109.2,109.4,186800.0
2013-01-24 11:35:00,109.38,109.43,109.13,109.32,53400.0,109.38,109.43,109.13,109.32,53400.0
2013-01-24 11:40:00,109.31,109.46,109.27,109.46,38400.0,109.31,109.46,109.27,109.46,38400.0
2013-01-24 11:45:00,109.46,109.65,109.06,109.16,107800.0,109.46,109.65,109.06,109.16,107800.0
2013-01-24 11:50:00,109.12,109.12,108.9,109.0,112400.0,109.12,109.12,108.9,109.0,112400.0
2013-01-24 11:55:00,109.0,109.17,108.95,109.17,78400.0,109.0,109.17,108.95,109.17,78400.0
2013-01-24 12:00:00,109.18,109.18,108.78,108.83,75600.0,109.18,109.18,108.78,108.83,75600.0
2013-01-24 12:05:00,108.82,108.84,108.25,108.3,260600.0,108.82,108.84,108.25,108.3,260600.0
2013-01-24 12:10:00,108.29,108.5,108.1,108.5,104200.0,108.29,108.5,108.1,108.5,104200.0
2013-01-24 12:15:00,108.46,108.72,108.41,108.45,77200.0,108.46,108.72,108.41,108.45,77200.0
2013-01-24 12:20:00,108.43,108.65,108.43,108.63,35600.0,108.43,108.65,108.43,108.63,35600.0
2013-01-24 12:25:00,108.61,108.76,108.61,108.64,42400.0,108.61,108.76,108.61,108.64,42400.0
2013-01-24 12:30:00,108.64,108.65,108.26,108.26,63000.0,108.64,108.65,108.26,108.26,63000.0
2013-01-24 12:35:00,108.26,108.28,107.81,107.87,152000.0,108.26,108.28,107.81,107.87,152000.0
2013-01-24 12:40:00,107.9,108.0,107.64,107.69,113600.0,107.9,108.0,107.64,107.69,113600.0
2013-01-24 12:45:00,107.7,107.84,107.55,107.56,114000.0,107.7,107.84,107.55,107.56,114000.0
2013-01-24 12:50:00,107.6,107.9,107.57,107.72,55600.0,107.6,107.9,107.57,107.72,55600.0
2013-01-24 12:55:00,107.72,107.88,107.65,107.65,62400.0,107.72,107.88,107.65,107.65,62400.0
2013-01-24 13:00:00,107.69,107.75,107.5,107.5,62000.0,107.69,107.75,107.5,107.5,62000.0
2013-01-24 13:05:00,107.5,107.53,107.18,107.2,120800.0,107.5,107.53,107.18,107.2,120800.0
2013-01-24 13:10:00,107.22,107.38,107.16,107.34,61400.0,107.22,107.38,107.16,107.34,61400.0
2013-01-24 13:15:00,107.3,107.45,107.26,107.44,52800.0,107.3,107.45,107.26,107.44,52800.0
2013-01-24 13:20:00,107.43,107.79,107.43,107.64,134000.0,107.43,107.79,107.43,107.64,134000.0
2013-01-24 13:25:00,107.62,108.21,107.6,108.19,128000.0,107.62,108.21,107.6,108.19,128000.0
2013-01-24 13:30:00,108.19,108.3,108.13,108.3,93200.0,108.19,108.3,108.13,108.3,93200.0
2013-01-24 13:35:00,108.24,108.24,108.1,108.15,67400.0,108.24,108.24,108.1,108.15,67400.0
2013-01-24 13:40:00,108.15,108.17,108.04,108.15,91000.0,108.15,108.17,108.04,108.15,91000.0
2013-01-24 13:45:00,108.18,108.18,107.66,107.75,54400.0,108.18,108.18,107.66,107.75,54400.0
2013-01-24 13:50:00,107.79,108.13,107.75,108.08,109600.0,107.79,108.13,107.75,108.08,109600.0
2013-01-24 13:55:00,108.1,108.1,107.87,108.08,50800.0,108.1,108.1,107.87,108.08,50800.0
2013-01-24 14:00:00,108.04,108.07,107.7,107.89,51400.0,108.04,108.07,107.7,107.89,51400.0
2013-01-24 14:05:00,107.87,108.04,107.78,107.99,34800.0,107.87,108.04,107.78,107.99,34800.0
2013-01-24 14:10:00,108.05,108.11,107.92,107.92,35400.0,108.05,108.11,107.92,107.92,35400.0
2013-01-24 14:15:00,107.92,108.01,107.79,107.79,22200.0,107.92,108.01,107.79,107.79,22200.0
2013-01-24 14:20:00,107.8,107.85,107.67,107.81,31200.0,107.8,107.85,107.67,107.81,31200.0
2013-01-24 14:25:00,107.81,107.89,107.76,107.85,29200.0,107.81,107.89,107.76,107.85,29200.0
2013-01-24 14:30:00,107.84,108.03,107.84,107.98,42600.0,107.84,108.03,107.84,107.98,42600.0
2013-01-24 14:35:00,107.97,108.16,107.95,108.11,39400.0,107.97,108.16,107.95,108.11,39400.0
2013-01-24 14:40:00,108.08,108.38,108.03,108.35,56000.0,108.08,108.38,108.03,108.35,56000.0
2013-01-24 14:45:00,108.35,108.38,108.17,108.18,69800.0,108.35,108.38,108.17,108.18,69800.0
2013-01-24 14:50:00,108.19,108.49,108.18,108.44,49400.0,108.19,108.49,108.18,108.44,49400.0
2013-01-24 14:55:00,108.44,108.49,108.2,108.2,104200.0,108.44,108.49,108.2,108.2,104200.0
2013-01-24 15:00:00,108.2,108.43,108.08,108.21,55600.0,108.2,108.43,108.08,108.21,55600.0
2013-01-24 15:05:00,108.21,108.21,107.98,108.05,78200.0,108.21,108.21,107.98,108.05,78200.0
2013-01-24 15:10:00,108.04,108.05,107.78,107.93,95200.0,108.04,108.05,107.78,107.93,95200.0
2013-01-24 15:15:00,107.97,108.03,107.87,107.91,49000.0,107.97,108.03,107.87,107.91,49000.0
2013-01-24 15:20:00,107.94,108.02,107.83,107.85,72800.0,107.94,108.02,107.83,107.85,72800.0
2013-01-24 15:25:00,107.83,108.04,107.81,107.99,64200.0,107.83,108.04,107.81,107.99,64200.0
2013-01-24 15:30:00,108.0,108.17,108.0,108.08,104200.0,108.0,108.17,108.0,108.08,104200.0
2013-01-24 15:35:00,108.09,108.3,108.08,108.23,92400.0,108.09,108.3,108.08,108.23,92400.0
2013-01-24 15:40:00,108.21,108.23,108.03,108.15,86800.0,108.21,108.23,108.03,108.15,86800.0
2013-01-24 15:45:00,108.12,108.15,107.86,107.95,122600.0,108.12,108.15,107.86,107.95,122600.0
2013-01-24 15:50:00,107.97,108.1,107.87,107.89,159400.0,107.97,108.1,107.87,107.89,159400.0
2013-01-24 15:55:00,107.89,108.07,107.87,107.88,360800.0,107.89,108.07,107.87,107.88,360800.0
2013-01-25 09:30:00,108.08,109.16,108.08,108.15,177700.0,108.08,109.16,108.08,108.15,177700.0
2013-01-25 09:35:00,108.15,108.46,107.78,108.29,71200.0,108.15,108.46,107.78,108.29,71200.0
2013-01-25 09:40:00,108.24,108.65,108.09,108.57,96100.0,108.24,108.65,108.09,108.57,96100.0
2013-01-25 09:45:00,108.57,108.65,108.16,108.38,67100.0,108.57,108.65,108.16,108.38,67100.0
2013-01-25 09:50:00,108.33,108.55,108.16,108.54,44200.0,108.33,108.55,108.16,108.54,44200.0
2013-01-25 09:55:00,108.56,108.58,108.37,108.44,46800.0,108.56,108.58,108.37,108.44,46800.0
2013-01-25 10:00:00,108.44,108.54,108.2,108.35,36500.0,108.44,108.54,108.2,108.35,36500.0
2013-01-25 10:05:00,108.4,108.51,108.26,108.29,21500.0,108.4,108.51,108.26,108.29,21500.0
2013-01-25 10:10:00,108.29,108.45,108.2,108.4,15600.0,108.29,108.45,108.2,108.4,15600.0
2013-01-25 10:15:00,108.41,108.5,108.36,108.4,33600.0,108.41,108.5,108.36,108.4,33600.0
2013-01-25 10:20:00,108.44,108.48,108.38,108.38,15000.0,108.44,108.48,108.38,108.38,15000.0
2013-01-25 10:25:00,108.42,108.43,107.53,107.64,53900.0,108.42,108.43,107.53,107.64,53900.0
2013-01-25 10:30:00,107.64,107.99,107.61,107.93,20400.0,107.64,107.99,107.61,107.93,20400.0
2013-01-25 10:35:00,107.9,107.96,107.61,107.75,21300.0,107.9,107.96,107.61,107.75,21300.0
2013-01-25 10:40:00,107.68,107.86,107.63,107.66,21800.0,107.68,107.86,107.63,107.66,21800.0
2013-01-25 10:45:00,107.6,107.65,107.5,107.56,34500.0,107.6,107.65,107.5,107.56,34500.0
2013-01-25 10:50:00,107.52,107.71,107.5,107.71,40800.0,107.52,107.71,107.5,107.71,40800.0
2013-01-25 10:55:00,107.8,107.89,107.53,107.72,20900.0,107.8,107.89,107.53,107.72,20900.0
2013-01-25 11:00:00,107.75,107.9,107.62,107.78,28000.0,107.75,107.9,107.62,107.78,28000.0
2013-01-25 11:05:00,107.81,107.95,107.63,107.91,25300.0,107.81,107.95,107.63,107.91,25300.0
2013-01-25 11:10:00,107.92,108.15,107.83,108.02,32100.0,107.92,108.15,107.83,108.02,32100.0
2013-01-25 11:15:00,108.05,108.36,107.94,108.03,33000.0,108.05,108.36,107.94,108.03,33000.0
2013-01-25 11:20:00,108.08,108.08,107.99,108.07,18800.0,108.08,108.08,107.99,108.07,18800.0
2013-01-25 11:25:00,108.06,108.31,108.0,108.31,16700.0,108.06,108.31,108.0,108.31,16700.0
2013-01-25 11:30:00,108.26,108.33,108.02,108.33,14600.0,108.26,108.33,108.02,108.33,14600.0
2013-01-25 11:35:00,108.34,108.35,108.11,108.12,10700.0,108.34,108.35,108.11,108.12,10700.0
2013-01-25 11:40:00,108.13,108.27,108.0,108.24,41100.0,108.13,108.27,108.0,108.24,41100.0
2013-01-25 11:45:00,108.24,108.51,108.23,108.47,48200.0,108.24,108.51,108.23,108.47,48200.0
2013-01-25 11:50:00,108.42,108.46,108.09,108.29,11100.0,108.42,108.46,108.09,108.29,11100.0
2013-01-25 11:55:00,108.25,108.35,108.06,108.33,14900.0,108.25,108.35,108.06,108.33,14900.0
2013-01-25 12:00:00,108.4,108.61,108.34,108.61,25600.0,108.4,108.61,108.34,108.61,25600.0
2013-01-25 12:05:00,108.62,109.1,108.5,108.9,62400.0,108.62,109.1,108.5,108.9,62400.0
2013-01-25 12:10:00,108.96,109.15,108.83,109.13,45600.0,108.96,109.15,108.83,109.13,45600.0
2013-01-25 12:15:00,109.14,109.15,108.94,109.14,35100.0,109.14,109.15,108.94,109.14,35100.0
2013-01-25 12:20:00,109.1,109.14,108.87,108.99,22600.0,109.1,109.14,108.87,108.99,22600.0
2013-01-25 12:25:00,108.94,109.0,108.73,108.73,15300.0,108.94,109.0,108.73,108.73,15300.0
2013-01-25 12:30:00,108.74,108.99,108.74,108.92,15800.0,108.74,108.99,108.74,108.92,15800.0
2013-01-25 12:35:00,108.96,108.99,108.73,108.78,9300.0,108.96,108.99,108.73,108.78,9300.0
2013-01-25 12:40:00,108.83,109.0,108.81,108.94,14800.0,108.83,109.0,108.81,108.94,14800.0
2013-01-25 12:45:00,108.96,109.0,108.88,109.0,18600.0,108.96,109.0,108.88,109.0,18600.0
2013-01-25 12:50:00,108.99,109.47,108.94,109.43,74200.0,108.99,109.47,108.94,109.43,74200.0
2013-01-25 12:55:00,109.43,109.5,109.07,109.28,33900.0,109.43,109.5,109.07,109.28,33900.0
2013-01-25 13:00:00,109.33,109.42,109.22,109.3,15400.0,109.33,109.42,109.22,109.3,15400.0
2013-01-25 13:05:00,109.28,109.41,109.25,109.32,34800.0,109.28,109.41,109.25,109.32,34800.0
2013-01-25 13:10:00,109.31,109.47,109.31,109.42,23400.0,109.31,109.47,109.31,109.42,23400.0
2013-01-25 13:15:00,109.45,109.53,109.36,109.42,20900.0,109.45,109.53,109.36,109.42,20900.0
2013-01-25 13:20:00,109.44,109.44,109.07,109.07,27600.0,109.44,109.44,109.07,109.07,27600.0
2013-01-25 13:25:00,109.1,109.12,109.04,109.08,12600.0,109.1,109.12,109.04,109.08,12600.0
2013-01-25 13:30:00,109.08,109.12,109.0,109.1,15100.0,109.08,109.12,109.0,109.1,15100.0
2013-01-25 13:35:00,109.1,109.11,109.01,109.08,14500.0,109.1,109.11,109.01,109.08,14500.0
2013-01-25 13:40:00,109.09,109.23,109.09,109.19,28200.0,109.09,109.23,109.09,109.19,28200.0
2013-01-25 13:45:00,109.2,109.24,109.1,109.17,39700.0,109.2,109.24,109.1,109.17,39700.0
2013-01-25 13:50:00,109.17,109.17,108.95,109.11,26600.0,109.17,109.17,108.95,109.11,26600.0
2013-01-25 13:55:00,109.08,109.1,109.02,109.02,9600.0,109.08,109.1,109.02,109.02,9600.0
2013-01-25 14:00:00,109.04,109.15,109.04,109.09,22400.0,109.04,109.15,109.04,109.09,22400.0
2013-01-25 14:05:00,109.09,109.21,109.06,109.13,14200.0,109.09,109.21,109.06,109.13,14200.0
2013-01-25 14:10:00,109.17,109.17,109.01,109.06,16400.0,109.17,109.17,109.01,109.06,16400.0
2013-01-25 14:15:00,109.04,109.04,108.8,108.84,34400.0,109.04,109.04,108.8,108.84,34400.0
2013-01-25 14:20:00,108.85,108.85,108.56,108.57,33700.0,108.85,108.85,108.56,108.57,33700.0
2013-01-25 14:25:00,108.56,108.77,108.55,108.75,17200.0,108.56,108.77,108.55,108.75,17200.0
2013-01-25 14:30:00,108.77,108.81,108.7,108.77,15300.0,108.77,108.81,108.7,108.77,15300.0
2013-01-25 14:35:00,108.8,108.91,108.78,108.83,10700.0,108.8,108.91,108.78,108.83,10700.0
2013-01-25 14:40:00,108.85,108.88,108.75,108.75,23900.0,108.85,108.88,108.75,108.75,23900.0
2013-01-25 14:45:00,108.76,108.79,108.61,108.66,17600.0,108.76,108.79,108.61,108.66,17600.0
2013-01-25 14:50:00,108.71,108.73,108.43,108.51,19600.0,108.71,108.73,108.43,108.51,19600.0
2013-01-25 14:55:00,108.54,108.57,108.38,108.38,19700.0,108.54,108.57,108.38,108.38,19700.0
2013-01-25 15:00:00,108.43,108.47,108.34,108.4,34000.0,108.43,108.47,108.34,108.4,34000.0
2013-01-25 15:05:00,108.43,108.43,108.19,108.21,34100.0,108.43,108.43,108.19,108.21,34100.0
2013-01-25 15:10:00,108.18,108.27,108.12,108.14,38000.0,108.18,108.27,108.12,108.14,38000.0
2013-01-25 15:15:00,108.13,108.15,108.06,108.09,36100.0,108.13,108.15,108.06,108.09,36100.0
2013-01-25 15:20:00,108.11,108.15,108.09,108.12,23400.0,108.11,108.15,108.09,108.12,23400.0
2013-01-25 15:25:00,108.14,108.2,108.12,108.16,38500.0,108.14,108.2,108.12,108.16,38500.0
2013-01-25 15:30:00,108.15,108.18,108.09,108.13,39200.0,108.15,108.18,108.09,108.13,39200.0
2013-01-25 15:35:00,108.11,108.11,107.84,107.85,69500.0,108.11,108.11,107.84,107.85,69500.0
2013-01-25 15:40:00,107.84,107.99,107.7,107.91,53700.0,107.84,107.99,107.7,107.91,53700.0
2013-01-25 15:45:00,107.95,108.03,107.82,107.93,44600.0,107.95,108.03,107.82,107.93,44600.0
2013-01-25 15:50:00,107.94,108.07,107.93,107.96,68200.0,107.94,108.07,107.93,107.96,68200.0
2013-01-25 15:55:00,107.96,108.07,107.84,108.0,120300.0,107.96,108.07,107.84,108.0,120300.0
2013-01-28 09:30:00,108.5,108.89,108.22,108.79,136100.0,108.5,108.89,108.22,108.79,136100.0
2013-01-28 09:35:00,108.78,109.75,108.62,109.63,146200.0,108.78,109.75,108.62,109.63,146200.0
2013-01-28 09:40:00,109.61,110.1,109.53,110.1,126500.0,109.61,110.1,109.53,110.1,126500.0
2013-01-28 09:45:00,110.09,110.48,109.94,110.37,164800.0,110.09,110.48,109.94,110.37,164800.0
2013-01-28 09:50:00,110.36,110.55,109.9,110.5,129400.0,110.36,110.55,109.9,110.5,129400.0
2013-01-28 09:55:00,110.52,111.08,110.48,110.95,206600.0,110.52,111.08,110.48,110.95,206600.0
2013-01-28 10:00:00,110.82,111.09,110.75,110.83,94800.0,110.82,111.09,110.75,110.83,94800.0
2013-01-28 10:05:00,110.83,110.98,109.67,109.68,145100.0,110.83,110.98,109.67,109.68,145100.0
2013-01-28 10:10:00,109.65,109.93,109.47,109.84,89300.0,109.65,109.93,109.47,109.84,89300.0
2013-01-28 10:15:00,109.77,110.2,109.59,110.01,72900.0,109.77,110.2,109.59,110.01,72900.0
2013-01-28 10:20:00,110.01,110.31,109.95,110.05,66000.0,110.01,110.31,109.95,110.05,66000.0
2013-01-28 10:25:00,110.05,110.4,110.0,110.18,57700.0,110.05,110.4,110.0,110.18,57700.0
2013-01-28 10:30:00,110.17,110.17,109.74,109.86,45800.0,110.17,110.17,109.74,109.86,45800.0
2013-01-28 10:35:00,109.82,110.04,109.61,109.97,44700.0,109.82,110.04,109.61,109.97,44700.0
2013-01-28 10:40:00,110.0,110.21,109.84,110.21,35700.0,110.0,110.21,109.84,110.21,35700.0
2013-01-28 10:45:00,110.17,110.26,109.94,110.05,30500.0,110.17,110.26,109.94,110.05,30500.0
2013-01-28 10:50:00,109.99,110.12,109.93,109.99,17300.0,109.99,110.12,109.93,109.99,17300.0
2013-01-28 10:55:00,110.0,110.11,109.95,110.08,41000.0,110.0,110.11,109.95,110.08,41000.0
2013-01-28 11:00:00,110.07,110.19,109.93,110.01,29300.0,110.07,110.19,109.93,110.01,29300.0
2013-01-28 11:05:00,110.05,110.1,109.98,110.07,19900.0,110.05,110.1,109.98,110.07,19900.0
2013-01-28 11:10:00,110.08,110.11,109.74,109.76,56600.0,110.08,110.11,109.74,109.76,56600.0
2013-01-28 11:15:00,109.75,110.12,109.63,110.02,57200.0,109.75,110.12,109.63,110.02,57200.0
2013-01-28 11:20:00,110.04,110.3,109.98,110.2,37300.0,110.04,110.3,109.98,110.2,37300.0
2013-01-28 11:25:00,110.22,110.45,110.19,110.28,85700.0,110.22,110.45,110.19,110.28,85700.0
2013-01-28 11:30:00,110.29,110.33,110.14,110.2,30500.0,110.29,110.33,110.14,110.2,30500.0
2013-01-28 11:35:00,110.22,110.3,110.14,110.25,40300.0,110.22,110.3,110.14,110.25,40300.0
2013-01-28 11:40:00,110.29,110.5,110.26,110.5,125200.0,110.29,110.5,110.26,110.5,125200.0
2013-01-28 11:45:00,110.5,110.88,110.5,110.8,68700.0,110.5,110.88,110.5,110.8,68700.0
2013-01-28 11:50:00,110.82,110.84,110.7,110.77,21600.0,110.82,110.84,110.7,110.77,21600.0
2013-01-28 11:55:00,110.75,110.92,110.65,110.87,40400.0,110.75,110.92,110.65,110.87,40400.0
2013-01-28 12:00:00,110.88,111.09,110.8,111.07,75600.0,110.88,111.09,110.8,111.07,75600.0
2013-01-28 12:05:00,111.01,111.41,110.99,111.0,126100.0,111.01,111.41,110.99,111.0,126100.0
2013-01-28 12:10:00,111.02,111.2,110.92,111.2,35800.0,111.02,111.2,110.92,111.2,35800.0
2013-01-28 12:15:00,111.19,111.47,111.04,111.39,64500.0,111.19,111.47,111.04,111.39,64500.0
2013-01-28 12:20:00,111.42,111.6,110.99,111.16,93900.0,111.42,111.6,110.99,111.16,93900.0
2013-01-28 12:25:00,111.16,111.56,111.16,111.31,50800.0,111.16,111.56,111.16,111.31,50800.0
2013-01-28 12:30:00,111.34,111.41,111.21,111.34,37500.0,111.34,111.41,111.21,111.34,37500.0
2013-01-28 12:35:00,111.3,111.75,111.3,111.63,77600.0,111.3,111.75,111.3,111.63,77600.0
2013-01-28 12:40:00,111.65,111.75,111.52,111.62,35300.0,111.65,111.75,111.52,111.62,35300.0
2013-01-28 12:45:00,111.58,111.68,111.5,111.66,36200.0,111.58,111.68,111.5,111.66,36200.0
2013-01-28 12:50:00,111.66,111.82,111.42,111.79,69000.0,111.66,111.82,111.42,111.79,69000.0
2013-01-28 12:55:00,111.78,111.8,111.42,111.49,45800.0,111.78,111.8,111.42,111.49,45800.0
2013-01-28 13:00:00,111.5,111.58,111.15,111.31,60600.0,111.5,111.58,111.15,111.31,60600.0
2013-01-28 13:05:00,111.34,111.34,110.91,111.2,172900.0,111.34,111.34,110.91,111.2,172900.0
2013-01-28 13:10:00,111.21,111.37,111.12,111.3,68000.0,111.21,111.37,111.12,111.3,68000.0
2013-01-28 13:15:00,111.31,111.32,111.17,111.17,41500.0,111.31,111.32,111.17,111.17,41500.0
2013-01-28 13:20:00,111.17,111.2,110.96,111.14,61300.0,111.17,111.2,110.96,111.14,61300.0
2013-01-28 13:25:00,111.19,111.29,111.03,111.18,58500.0,111.19,111.29,111.03,111.18,58500.0
2013-01-28 13:30:00,111.16,111.23,111.05,111.18,50500.0,111.16,111.23,111.05,111.18,50500.0
2013-01-28 13:35:00,111.19,111.31,111.15,111.17,44600.0,111.19,111.31,111.15,111.17,44600.0
2013-01-28 13:40:00,111.2,111.35,111.06,111.1,54900.0,111.2,111.35,111.06,111.1,54900.0
2013-01-28 13:45:00,111.14,111.23,111.07,111.2,36500.0,111.14,111.23,111.07,111.2,36500.0
2013-01-28 13:50:00,111.22,111.25,111.15,111.18,42200.0,111.22,111.25,111.15,111.18,42200.0
2013-01-28 13:55:00,111.18,111.25,111.15,111.16,28500.0,111.18,111.25,111.15,111.16,28500.0
2013-01-28 14:00:00,111.15,111.21,111.1,111.19,41500.0,111.15,111.21,111.1,111.19,41500.0
2013-01-28 14:05:00,111.14,111.21,110.77,110.82,64500.0,111.14,111.21,110.77,110.82,64500.0
2013-01-28 14:10:00,110.88,111.0,110.85,110.99,55500.0,110.88,111.0,110.85,110.99,55500.0
2013-01-28 14:15:00,110.98,111.05,110.9,110.95,29900.0,110.98,111.05,110.9,110.95,29900.0
2013-01-28 14:20:00,110.96,111.03,110.8,110.97,21400.0,110.96,111.03,110.8,110.97,21400.0
2013-01-28 14:25:00,110.99,111.04,110.52,110.57,123500.0,110.99,111.04,110.52,110.57,123500.0
2013-01-28 14:30:00,110.57,110.6,110.44,110.47,61400.0,110.57,110.6,110.44,110.47,61400.0
2013-01-28 14:35:00,110.5,110.62,110.48,110.59,68100.0,110.5,110.62,110.48,110.59,68100.0
2013-01-28 14:40:00,110.59,111.0,110.55,110.93,54500.0,110.59,111.0,110.55,110.93,54500.0
2013-01-28 14:45:00,110.95,111.1,110.87,111.07,73300.0,110.95,111.1,110.87,111.07,73300.0
2013-01-28 14:50:00,111.07,111.18,110.93,111.02,44100.0,111.07,111.18,110.93,111.02,44100.0
2013-01-28 14:55:00,111.02,111.29,110.94,111.1,60100.0,111.02,111.29,110.94,111.1,60100.0
2013-01-28 15:00:00,111.11,111.35,111.09,111.23,50100.0,111.11,111.35,111.09,111.23,50100.0
2013-01-28 15:05:00,111.27,111.28,110.91,111.08,41700.0,111.27,111.28,110.91,111.08,41700.0
2013-01-28 15:10:00,111.08,111.2,111.0,111.13,37000.0,111.08,111.2,111.0,111.13,37000.0
2013-01-28 15:15:00,111.12,111.15,111.0,111.08,52100.0,111.12,111.15,111.0,111.08,52100.0
2013-01-28 15:20:00,111.06,111.06,110.79,110.87,54100.0,111.06,111.06,110.79,110.87,54100.0
2013-01-28 15:25:00,110.84,111.03,110.84,110.95,45500.0,110.84,111.03,110.84,110.95,45500.0
2013-01-28 15:30:00,110.94,111.07,110.88,111.05,55800.0,110.94,111.07,110.88,111.05,55800.0
2013-01-28 15:35:00,111.05,111.09,110.9,111.02,59500.0,111.05,111.09,110.9,111.02,59500.0
2013-01-28 15:40:00,111.01,111.19,110.94,111.17,53900.0,111.01,111.19,110.94,111.17,53900.0
2013-01-28 15:45:00,111.17,111.35,111.05,111.31,87600.0,111.17,111.35,111.05,111.31,87600.0
2013-01-28 15:50:00,111.3,111.46,111.21,111.4,142500.0,111.3,111.46,111.21,111.4,142500.0
2013-01-28 15:55:00,111.39,111.58,111.35,111.39,187700.0,111.39,111.58,111.35,111.39,187700.0
2013-01-29 09:30:00,112.0,112.88,111.32,112.8,337000.0,112.0,112.88,111.32,112.8,337000.0
2013-01-29 09:35:00,112.79,113.2,112.69,113.02,279200.0,112.79,113.2,112.69,113.02,279200.0
2013-01-29 09:40:00,113.03,113.56,112.9,113.18,197200.0,113.03,113.56,112.9,113.18,197200.0
2013-01-29 09:45:00,113.14,113.17,111.44,111.65,206400.0,113.14,113.17,111.44,111.65,206400.0
2013-01-29 09:50:00,111.68,111.71,110.5,110.56,265700.0,111.68,111.71,110.5,110.56,265700.0
2013-01-29 09:55:00,110.52,111.06,110.12,110.28,148000.0,110.52,111.06,110.12,110.28,148000.0
2013-01-29 10:00:00,110.25,110.37,109.6,110.08,168000.0,110.25,110.37,109.6,110.08,168000.0
2013-01-29 10:05:00,110.1,110.1,109.17,109.4,114200.0,110.1,110.1,109.17,109.4,114200.0
2013-01-29 10:10:00,109.32,109.82,109.32,109.5,82000.0,109.32,109.82,109.32,109.5,82000.0
2013-01-29 10:15:00,109.5,110.03,109.46,109.92,126300.0,109.5,110.03,109.46,109.92,126300.0
2013-01-29 10:20:00,109.94,109.95,109.34,109.44,71600.0,109.94,109.95,109.34,109.44,71600.0
2013-01-29 10:25:00,109.46,109.46,109.0,109.03,100200.0,109.46,109.46,109.0,109.03,100200.0
2013-01-29 10:30:00,109.05,109.22,108.76,108.99,69900.0,109.05,109.22,108.76,108.99,69900.0
2013-01-29 10:35:00,109.0,109.1,108.88,109.0,63300.0,109.0,109.1,108.88,109.0,63300.0
2013-01-29 10:40:00,108.99,109.33,108.9,109.2,65100.0,108.99,109.33,108.9,109.2,65100.0
2013-01-29 10:45:00,109.21,109.45,108.98,109.02,63000.0,109.21,109.45,108.98,109.02,63000.0
2013-01-29 10:50:00,109.03,109.18,109.0,109.04,23900.0,109.03,109.18,109.0,109.04,23900.0
2013-01-29 10:55:00,109.1,109.14,108.86,108.9,45300.0,109.1,109.14,108.86,108.9,45300.0
2013-01-29 11:00:00,108.93,109.0,108.8,108.99,39300.0,108.93,109.0,108.8,108.99,39300.0
2013-01-29 11:05:00,109.0,109.12,108.7,108.75,55000.0,109.0,109.12,108.7,108.75,55000.0
2013-01-29 11:10:00,108.73,108.82,108.25,108.38,76500.0,108.73,108.82,108.25,108.38,76500.0
2013-01-29 11:15:00,108.31,108.65,108.28,108.65,37900.0,108.31,108.65,108.28,108.65,37900.0
2013-01-29 11:20:00,108.68,109.33,108.6,109.31,89900.0,108.68,109.33,108.6,109.31,89900.0
2013-01-29 11:25:00,109.38,109.75,109.25,109.57,75100.0,109.38,109.75,109.25,109.57,75100.0
2013-01-29 11:30:00,109.51,109.62,109.11,109.35,42800.0,109.51,109.62,109.11,109.35,42800.0
2013-01-29 11:35:00,109.31,109.43,109.01,109.14,26300.0,109.31,109.43,109.01,109.14,26300.0
2013-01-29 11:40:00,109.2,109.56,109.12,109.4,38400.0,109.2,109.56,109.12,109.4,38400.0
2013-01-29 11:45:00,109.33,109.56,109.3,109.47,19100.0,109.33,109.56,109.3,109.47,19100.0
2013-01-29 11:50:00,109.39,109.58,109.37,109.42,16700.0,109.39,109.58,109.37,109.42,16700.0
2013-01-29 11:55:00,109.41,109.55,109.25,109.5,33500.0,109.41,109.55,109.25,109.5,33500.0
2013-01-29 12:00:00,109.48,109.56,109.4,109.4,15400.0,109.48,109.56,109.4,109.4,15400.0
2013-01-29 12:05:00,109.4,109.5,109.3,109.31,10000.0,109.4,109.5,109.3,109.31,10000.0
2013-01-29 12:10:00,109.3,109.3,109.05,109.05,14000.0,109.3,109.3,109.05,109.05,14000.0
2013-01-29 12:15:00,109.06,109.23,109.01,109.08,21800.0,109.06,109.23,109.01,109.08,21800.0
2013-01-29 12:20:00,109.12,109.41,109.01,109.33,58800.0,109.12,109.41,109.01,109.33,58800.0
2013-01-29 12:25:00,109.33,109.51,109.26,109.34,47700.0,109.33,109.51,109.26,109.34,47700.0
2013-01-29 12:30:00,109.35,109.51,109.24,109.35,32500.0,109.35,109.51,109.24,109.35,32500.0
2013-01-29 12:35:00,109.35,109.48,109.34,109.4,10200.0,109.35,109.48,109.34,109.4,10200.0
2013-01-29 12:40:00,109.43,109.55,109.35,109.49,16800.0,109.43,109.55,109.35,109.49,16800.0
2013-01-29 12:45:00,109.46,109.51,109.41,109.42,10800.0,109.46,109.51,109.41,109.42,10800.0
2013-01-29 12:50:00,109.43,109.5,109.28,109.4,14100.0,109.43,109.5,109.28,109.4,14100.0
2013-01-29 12:55:00,109.39,109.56,109.35,109.53,22200.0,109.39,109.56,109.35,109.53,22200.0
2013-01-29 13:00:00,109.54,109.58,109.44,109.48,19500.0,109.54,109.58,109.44,109.48,19500.0
2013-01-29 13:05:00,109.48,109.51,109.24,109.42,18500.0,109.48,109.51,109.24,109.42,18500.0
2013-01-29 13:10:00,109.4,109.47,109.36,109.37,10600.0,109.4,109.47,109.36,109.37,10600.0
2013-01-29 13:15:00,109.36,109.5,109.22,109.22,43500.0,109.36,109.5,109.22,109.22,43500.0
2013-01-29 13:20:00,109.26,109.4,109.23,109.3,37300.0,109.26,109.4,109.23,109.3,37300.0
2013-01-29 13:25:00,109.26,109.3,109.2,109.26,16100.0,109.26,109.3,109.2,109.26,16100.0
2013-01-29 13:30:00,109.25,109.4,109.22,109.38,14300.0,109.25,109.4,109.22,109.38,14300.0
2013-01-29 13:35:00,109.39,109.47,109.37,109.42,13700.0,109.39,109.47,109.37,109.42,13700.0
2013-01-29 13:40:00,109.42,109.44,109.32,109.35,9500.0,109.42,109.44,109.32,109.35,9500.0
2013-01-29 13:45:00,109.35,109.39,109.2,109.25,11800.0,109.35,109.39,109.2,109.25,11800.0
2013-01-29 13:50:00,109.25,109.31,109.24,109.25,12600.0,109.25,109.31,109.24,109.25,12600.0
2013-01-29 13:55:00,109.25,109.43,109.24,109.35,13800.0,109.25,109.43,109.24,109.35,13800.0
2013-01-29 14:00:00,109.33,109.55,109.32,109.55,21600.0,109.33,109.55,109.32,109.55,21600.0
2013-01-29 14:05:00,109.54,109.65,109.53,109.62,32500.0,109.54,109.65,109.53,109.62,32500.0
2013-01-29 14:10:00,109.59,109.59,109.34,109.39,27100.0,109.59,109.59,109.34,109.39,27100.0
2013-01-29 14:15:00,109.41,109.5,109.39,109.48,12500.0,109.41,109.5,109.39,109.48,12500.0
2013-01-29 14:20:00,109.49,109.59,109.49,109.5,14100.0,109.49,109.59,109.49,109.5,14100.0
2013-01-29 14:25:00,109.5,109.54,109.4,109.47,27200.0,109.5,109.54,109.4,109.47,27200.0
2013-01-29 14:30:00,109.43,109.58,109.39,109.52,33600.0,109.43,109.58,109.39,109.52,33600.0
2013-01-29 14:35:00,109.52,109.75,109.49,109.73,22500.0,109.52,109.75,109.49,109.73,22500.0
2013-01-29 14:40:00,109.73,109.73,109.46,109.58,75200.0,109.73,109.73,109.46,109.58,75200.0
2013-01-29 14:45:00,109.57,109.64,109.39,109.39,15700.0,109.57,109.64,109.39,109.39,15700.0
2013-01-29 14:50:00,109.39,109.43,109.24,109.27,23400.0,109.39,109.43,109.24,109.27,23400.0
2013-01-29 14:55:00,109.3,109.44,109.28,109.44,15600.0,109.3,109.44,109.28,109.44,15600.0
2013-01-29 15:00:00,109.43,109.54,109.4,109.5,18600.0,109.43,109.54,109.4,109.5,18600.0
2013-01-29 15:05:00,109.49,109.49,109.29,109.3,26400.0,109.49,109.49,109.29,109.3,26400.0
2013-01-29 15:10:00,109.32,109.69,109.32,109.54,27600.0,109.32,109.69,109.32,109.54,27600.0
2013-01-29 15:15:00,109.55,109.55,109.48,109.52,18200.0,109.55,109.55,109.48,109.52,18200.0
2013-01-29 15:20:00,109.52,109.62,109.45,109.49,27800.0,109.52,109.62,109.45,109.49,27800.0
2013-01-29 15:25:00,109.5,109.53,109.37,109.46,31400.0,109.5,109.53,109.37,109.46,31400.0
2013-01-29 15:30:00,109.44,109.71,109.42,109.67,42700.0,109.44,109.71,109.42,109.67,42700.0
2013-01-29 15:35:00,109.68,109.71,109.45,109.58,41500.0,109.68,109.71,109.45,109.58,41500.0
2013-01-29 15:40:00,109.59,109.67,109.51,109.57,37800.0,109.59,109.67,109.51,109.57,37800.0
2013-01-29 15:45:00,109.56,109.58,109.38,109.4,57200.0,109.56,109.58,109.38,109.4,57200.0
2013-01-29 15:50:00,109.4,109.6,109.37,109.47,79100.0,109.4,109.6,109.37,109.47,79100.0
2013-01-29 15:55:00,109.44,109.5,109.35,109.44,94600.0,109.44,109.5,109.35,109.44,94600.0
2013-01-30 09:30:00,110.12,110.12,109.47,109.55,151500.0,110.12,110.12,109.47,109.55,151500.0
2013-01-30 09:35:00,109.53,109.7,108.94,109.22,141700.0,109.53,109.7,108.94,109.22,141700.0
2013-01-30 09:40:00,109.08,109.44,108.7,108.74,62500.0,109.08,109.44,108.7,108.74,62500.0
2013-01-30 09:45:00,108.78,109.13,108.72,108.97,48600.0,108.78,109.13,108.72,108.97,48600.0
2013-01-30 09:50:00,108.95,109.07,108.53,108.74,58900.0,108.95,109.07,108.53,108.74,58900.0
2013-01-30 09:55:00,108.69,109.19,108.62,108.83,81600.0,108.69,109.19,108.62,108.83,81600.0
2013-01-30 10:00:00,108.92,109.4,108.86,109.22,67700.0,108.92,109.4,108.86,109.22,67700.0
2013-01-30 10:05:00,109.19,109.22,108.83,109.02,34900.0,109.19,109.22,108.83,109.02,34900.0
2013-01-30 10:10:00,108.97,108.99,108.53,108.53,69600.0,108.97,108.99,108.53,108.53,69600.0
2013-01-30 10:15:00,108.59,108.61,108.41,108.41,87700.0,108.59,108.61,108.41,108.41,87700.0
2013-01-30 10:20:00,108.46,108.48,108.09,108.23,105300.0,108.46,108.48,108.09,108.23,105300.0
2013-01-30 10:25:00,108.23,108.44,108.2,108.39,24800.0,108.23,108.44,108.2,108.39,24800.0
2013-01-30 10:30:00,108.35,108.45,108.12,108.12,76700.0,108.35,108.45,108.12,108.12,76700.0
2013-01-30 10:35:00,108.12,108.27,107.81,107.95,84300.0,108.12,108.27,107.81,107.95,84300.0
2013-01-30 10:40:00,107.98,108.0,107.7,107.7,52700.0,107.98,108.0,107.7,107.7,52700.0
2013-01-30 10:45:00,107.7,107.95,107.5,107.67,77900.0,107.7,107.95,107.5,107.67,77900.0
2013-01-30 10:50:00,107.79,108.24,107.64,108.1,46600.0,107.79,108.24,107.64,108.1,46600.0
2013-01-30 10:55:00,108.1,108.38,108.0,108.25,57800.0,108.1,108.38,108.0,108.25,57800.0
2013-01-30 11:00:00,108.24,108.49,108.16,108.35,36600.0,108.24,108.49,108.16,108.35,36600.0
2013-01-30 11:05:00,108.4,108.6,108.24,108.4,30600.0,108.4,108.6,108.24,108.4,30600.0
2013-01-30 11:10:00,108.45,108.55,108.32,108.45,28100.0,108.45,108.55,108.32,108.45,28100.0
2013-01-30 11:15:00,108.42,108.59,108.37,108.52,28100.0,108.42,108.59,108.37,108.52,28100.0
2013-01-30 11:20:00,108.56,108.56,108.36,108.38,10600.0,108.56,108.56,108.36,108.38,10600.0
2013-01-30 11:25:00,108.38,108.54,108.27,108.52,29900.0,108.38,108.54,108.27,108.52,29900.0
2013-01-30 11:30:00,108.47,108.67,108.44,108.55,15500.0,108.47,108.67,108.44,108.55,15500.0
2013-01-30 11:35:00,108.52,108.87,108.51,108.81,36700.0,108.52,108.87,108.51,108.81,36700.0
2013-01-30 11:40:00,108.79,108.93,108.64,108.82,43800.0,108.79,108.93,108.64,108.82,43800.0
2013-01-30 11:45:00,108.74,108.82,108.59,108.75,10000.0,108.74,108.82,108.59,108.75,10000.0
2013-01-30 11:50:00,108.72,108.78,108.57,108.65,24900.0,108.72,108.78,108.57,108.65,24900.0
2013-01-30 11:55:00,108.65,108.79,108.54,108.55,17700.0,108.65,108.79,108.54,108.55,17700.0
2013-01-30 12:00:00,108.56,108.59,108.39,108.55,18200.0,108.56,108.59,108.39,108.55,18200.0
2013-01-30 12:05:00,108.54,108.65,108.5,108.54,7700.0,108.54,108.65,108.5,108.54,7700.0
2013-01-30 12:10:00,108.51,108.61,108.51,108.55,11600.0,108.51,108.61,108.51,108.55,11600.0
2013-01-30 12:15:00,108.58,108.64,108.49,108.54,12100.0,108.58,108.64,108.49,108.54,12100.0
2013-01-30 12:20:00,108.53,108.62,108.5,108.59,7300.0,108.53,108.62,108.5,108.59,7300.0
2013-01-30 12:25:00,108.6,108.65,108.5,108.56,6400.0,108.6,108.65,108.5,108.56,6400.0
2013-01-30 12:30:00,108.56,108.59,108.5,108.57,4600.0,108.56,108.59,108.5,108.57,4600.0
2013-01-30 12:35:00,108.56,108.58,108.28,108.5,41000.0,108.56,108.58,108.28,108.5,41000.0
2013-01-30 12:40:00,108.5,108.76,108.47,108.64,17200.0,108.5,108.76,108.47,108.64,17200.0
2013-01-30 12:45:00,108.69,108.72,108.56,108.72,9100.0,108.69,108.72,108.56,108.72,9100.0
2013-01-30 12:50:00,108.69,108.8,108.62,108.73,13900.0,108.69,108.8,108.62,108.73,13900.0
2013-01-30 12:55:00,108.73,108.89,108.73,108.89,11800.0,108.73,108.89,108.73,108.89,11800.0
2013-01-30 13:00:00,108.88,108.93,108.8,108.92,19100.0,108.88,108.93,108.8,108.92,19100.0
2013-01-30 13:05:00,108.87,108.9,108.56,108.6,20700.0,108.87,108.9,108.56,108.6,20700.0
2013-01-30 13:10:00,108.6,108.7,108.6,108.7,19400.0,108.6,108.7,108.6,108.7,19400.0
2013-01-30 13:15:00,108.7,108.8,108.6,108.71,15000.0,108.7,108.8,108.6,108.71,15000.0
2013-01-30 13:20:00,108.76,108.96,108.74,108.94,18800.0,108.76,108.96,108.74,108.94,18800.0
2013-01-30 13:25:00,108.9,108.95,108.8,108.93,8800.0,108.9,108.95,108.8,108.93,8800.0
2013-01-30 13:30:00,108.89,109.15,108.89,109.09,26100.0,108.89,109.15,108.89,109.09,26100.0
2013-01-30 13:35:00,109.09,109.18,109.04,109.17,8700.0,109.09,109.18,109.04,109.17,8700.0
2013-01-30 13:40:00,109.17,109.3,109.06,109.11,29900.0,109.17,109.3,109.06,109.11,29900.0
2013-01-30 13:45:00,109.08,109.17,109.05,109.06,9900.0,109.08,109.17,109.05,109.06,9900.0
2013-01-30 13:50:00,109.06,109.3,109.06,109.26,19900.0,109.06,109.3,109.06,109.26,19900.0
2013-01-30 13:55:00,109.29,109.48,109.26,109.43,44700.0,109.29,109.48,109.26,109.43,44700.0
2013-01-30 14:00:00,109.43,109.61,109.39,109.59,35700.0,109.43,109.61,109.39,109.59,35700.0
2013-01-30 14:05:00,109.61,109.72,109.53,109.7,52700.0,109.61,109.72,109.53,109.7,52700.0
2013-01-30 14:10:00,109.67,109.78,109.55,109.55,22300.0,109.67,109.78,109.55,109.55,22300.0
2013-01-30 14:15:00,109.7,109.76,109.08,109.08,54400.0,109.7,109.76,109.08,109.08,54400.0
2013-01-30 14:20:00,109.14,109.3,109.01,109.2,33600.0,109.14,109.3,109.01,109.2,33600.0
2013-01-30 14:25:00,109.14,109.37,109.08,109.22,14800.0,109.14,109.37,109.08,109.22,14800.0
2013-01-30 14:30:00,109.21,109.33,109.15,109.26,61900.0,109.21,109.33,109.15,109.26,61900.0
2013-01-30 14:35:00,109.27,109.42,109.13,109.42,23300.0,109.27,109.42,109.13,109.42,23300.0
2013-01-30 14:40:00,109.4,109.59,109.26,109.33,19600.0,109.4,109.59,109.26,109.33,19600.0
2013-01-30 14:45:00,109.34,109.34,109.05,109.12,24100.0,109.34,109.34,109.05,109.12,24100.0
2013-01-30 14:50:00,109.11,109.31,109.0,109.0,18300.0,109.11,109.31,109.0,109.0,18300.0
2013-01-30 14:55:00,109.03,109.2,108.96,109.16,17000.0,109.03,109.2,108.96,109.16,17000.0
2013-01-30 15:00:00,109.11,109.31,109.09,109.31,26100.0,109.11,109.31,109.09,109.31,26100.0
2013-01-30 15:05:00,109.28,109.3,109.15,109.21,45200.0,109.28,109.3,109.15,109.21,45200.0
2013-01-30 15:10:00,109.21,109.21,108.76,108.76,22300.0,109.21,109.21,108.76,108.76,22300.0
2013-01-30 15:15:00,108.75,108.81,108.6,108.73,28100.0,108.75,108.81,108.6,108.73,28100.0
2013-01-30 15:20:00,108.74,108.82,108.7,108.72,18000.0,108.74,108.82,108.7,108.72,18000.0
2013-01-30 15:25:00,108.72,108.72,108.53,108.59,21600.0,108.72,108.72,108.53,108.59,21600.0
2013-01-30 15:30:00,108.56,108.66,108.4,108.41,42400.0,108.56,108.66,108.4,108.41,42400.0
2013-01-30 15:35:00,108.4,108.54,108.3,108.48,41000.0,108.4,108.54,108.3,108.48,41000.0
2013-01-30 15:40:00,108.46,108.61,108.3,108.49,65800.0,108.46,108.61,108.3,108.49,65800.0
2013-01-30 15:45:00,108.45,108.68,108.4,108.64,30000.0,108.45,108.68,108.4,108.64,30000.0
2013-01-30 15:50:00,108.6,108.85,108.53,108.84,84400.0,108.6,108.85,108.53,108.84,84400.0
2013-01-30 15:55:00,108.83,108.99,108.76,108.98,115100.0,108.83,108.99,108.76,108.98,115100.0
2013-01-31 09:30:00,108.51,108.98,108.0,108.63,139500.0,108.51,108.98,108.0,108.63,139500.0
2013-01-31 09:35:00,108.72,108.9,108.5,108.53,50200.0,108.72,108.9,108.5,108.53,50200.0
2013-01-31 09:40:00,108.5,108.9,108.14,108.9,55200.0,108.5,108.9,108.14,108.9,55200.0
2013-01-31 09:45:00,108.9,109.46,108.76,108.95,71900.0,108.9,109.46,108.76,108.95,71900.0
2013-01-31 09:50:00,108.95,109.02,108.54,108.98,50300.0,108.95,109.02,108.54,108.98,50300.0
2013-01-31 09:55:00,108.97,109.1,108.6,108.77,51500.0,108.97,109.1,108.6,108.77,51500.0
2013-01-31 10:00:00,108.72,108.75,108.27,108.6,116000.0,108.72,108.75,108.27,108.6,116000.0
2013-01-31 10:05:00,108.66,108.78,108.59,108.68,37300.0,108.66,108.78,108.59,108.68,37300.0
2013-01-31 10:10:00,108.74,108.9,108.5,108.5,32700.0,108.74,108.9,108.5,108.5,32700.0
2013-01-31 10:15:00,108.59,108.7,108.5,108.5,35000.0,108.59,108.7,108.5,108.5,35000.0
2013-01-31 10:20:00,108.54,108.59,108.45,108.49,60700.0,108.54,108.59,108.45,108.49,60700.0
2013-01-31 10:25:00,108.47,108.54,108.22,108.3,62400.0,108.47,108.54,108.22,108.3,62400.0
2013-01-31 10:30:00,108.28,108.8,108.22,108.61,48400.0,108.28,108.8,108.22,108.61,48400.0
2013-01-31 10:35:00,108.61,108.75,108.48,108.57,22200.0,108.61,108.75,108.48,108.57,22200.0
2013-01-31 10:40:00,108.53,108.77,108.31,108.59,33300.0,108.53,108.77,108.31,108.59,33300.0
2013-01-31 10:45:00,108.6,108.7,108.3,108.35,24300.0,108.6,108.7,108.3,108.35,24300.0
2013-01-31 10:50:00,108.31,108.41,108.3,108.39,20000.0,108.31,108.41,108.3,108.39,20000.0
2013-01-31 10:55:00,108.32,108.36,108.26,108.26,19400.0,108.32,108.36,108.26,108.26,19400.0
2013-01-31 11:00:00,108.25,108.38,108.25,108.31,23000.0,108.25,108.38,108.25,108.31,23000.0
2013-01-31 11:05:00,108.31,108.64,108.25,108.51,21700.0,108.31,108.64,108.25,108.51,21700.0
2013-01-31 11:10:00,108.53,108.57,108.29,108.33,9300.0,108.53,108.57,108.29,108.33,9300.0
2013-01-31 11:15:00,108.33,108.39,108.28,108.36,19000.0,108.33,108.39,108.28,108.36,19000.0
2013-01-31 11:20:00,108.35,108.44,108.26,108.26,15700.0,108.35,108.44,108.26,108.26,15700.0
2013-01-31 11:25:00,108.26,108.33,108.15,108.16,32400.0,108.26,108.33,108.15,108.16,32400.0
2013-01-31 11:30:00,108.15,108.16,107.88,107.98,134700.0,108.15,108.16,107.88,107.98,134700.0
2013-01-31 11:35:00,107.95,108.05,107.93,108.0,35400.0,107.95,108.05,107.93,108.0,35400.0
2013-01-31 11:40:00,107.95,108.03,107.95,107.97,26300.0,107.95,108.03,107.95,107.97,26300.0
2013-01-31 11:45:00,107.98,108.08,107.95,107.96,33800.0,107.98,108.08,107.95,107.96,33800.0
2013-01-31 11:50:00,107.99,108.02,107.86,107.94,34400.0,107.99,108.02,107.86,107.94,34400.0
2013-01-31 11:55:00,107.94,108.05,107.9,107.98,24600.0,107.94,108.05,107.9,107.98,24600.0
2013-01-31 12:00:00,107.99,108.03,107.89,107.91,27400.0,107.99,108.03,107.89,107.91,27400.0
2013-01-31 12:05:00,107.95,107.98,107.9,107.91,10600.0,107.95,107.98,107.9,107.91,10600.0
2013-01-31 12:10:00,107.92,108.03,107.9,107.9,24800.0,107.92,108.03,107.9,107.9,24800.0
2013-01-31 12:15:00,107.94,108.04,107.94,108.0,21100.0,107.94,108.04,107.94,108.0,21100.0
2013-01-31 12:20:00,108.0,108.0,107.9,107.92,17300.0,108.0,108.0,107.9,107.92,17300.0
2013-01-31 12:25:00,107.91,107.97,107.9,107.91,29400.0,107.91,107.97,107.9,107.91,29400.0
2013-01-31 12:30:00,107.91,107.92,107.8,107.92,60100.0,107.91,107.92,107.8,107.92,60100.0
2013-01-31 12:35:00,107.93,108.0,107.86,107.89,12400.0,107.93,108.0,107.86,107.89,12400.0
2013-01-31 12:40:00,107.9,107.92,107.84,107.84,11400.0,107.9,107.92,107.84,107.84,11400.0
2013-01-31 12:45:00,107.88,107.97,107.84,107.9,19700.0,107.88,107.97,107.84,107.9,19700.0
2013-01-31 12:50:00,107.9,108.0,107.85,107.86,50800.0,107.9,108.0,107.85,107.86,50800.0
2013-01-31 12:55:00,107.86,107.89,107.83,107.85,37200.0,107.86,107.89,107.83,107.85,37200.0
2013-01-31 13:00:00,107.85,107.92,107.8,107.8,53500.0,107.85,107.92,107.8,107.8,53500.0
2013-01-31 13:05:00,107.82,107.84,107.8,107.82,13700.0,107.82,107.84,107.8,107.82,13700.0
2013-01-31 13:10:00,107.82,107.92,107.8,107.9,21300.0,107.82,107.92,107.8,107.9,21300.0
2013-01-31 13:15:00,107.86,107.9,107.8,107.87,14200.0,107.86,107.9,107.8,107.87,14200.0
2013-01-31 13:20:00,107.88,107.88,107.8,107.85,19000.0,107.88,107.88,107.8,107.85,19000.0
2013-01-31 13:25:00,107.82,107.84,107.8,107.81,19000.0,107.82,107.84,107.8,107.81,19000.0
2013-01-31 13:30:00,107.83,107.85,107.79,107.85,11400.0,107.83,107.85,107.79,107.85,11400.0
2013-01-31 13:35:00,107.82,107.9,107.82,107.89,17700.0,107.82,107.9,107.82,107.89,17700.0
2013-01-31 13:40:00,107.9,107.94,107.86,107.89,13800.0,107.9,107.94,107.86,107.89,13800.0
2013-01-31 13:45:00,107.89,107.93,107.82,107.84,19200.0,107.89,107.93,107.82,107.84,19200.0
2013-01-31 13:50:00,107.85,108.0,107.84,107.99,19300.0,107.85,108.0,107.84,107.99,19300.0
2013-01-31 13:55:00,107.98,108.23,107.98,108.11,38700.0,107.98,108.23,107.98,108.11,38700.0
2013-01-31 14:00:00,108.12,108.13,107.96,108.03,19200.0,108.12,108.13,107.96,108.03,19200.0
2013-01-31 14:05:00,108.03,108.03,107.9,107.97,19900.0,108.03,108.03,107.9,107.97,19900.0
2013-01-31 14:10:00,107.98,108.04,107.95,107.98,15500.0,107.98,108.04,107.95,107.98,15500.0
2013-01-31 14:15:00,107.96,108.0,107.92,107.94,12600.0,107.96,108.0,107.92,107.94,12600.0
2013-01-31 14:20:00,107.95,108.09,107.94,108.06,18500.0,107.95,108.09,107.94,108.06,18500.0
2013-01-31 14:25:00,108.04,108.26,108.02,108.14,45500.0,108.04,108.26,108.02,108.14,45500.0
2013-01-31 14:30:00,108.19,108.31,108.19,108.25,37400.0,108.19,108.31,108.19,108.25,37400.0
2013-01-31 14:35:00,108.28,108.34,108.23,108.29,41300.0,108.28,108.34,108.23,108.29,41300.0
2013-01-31 14:40:00,108.33,108.35,108.21,108.26,18200.0,108.33,108.35,108.21,108.26,18200.0
2013-01-31 14:45:00,108.28,108.38,108.27,108.32,13800.0,108.28,108.38,108.27,108.32,13800.0
2013-01-31 14:50:00,108.32,108.47,108.31,108.45,13100.0,108.32,108.47,108.31,108.45,13100.0
2013-01-31 14:55:00,108.44,108.47,108.23,108.3,42000.0,108.44,108.47,108.23,108.3,42000.0
2013-01-31 15:00:00,108.3,108.3,108.19,108.2,29200.0,108.3,108.3,108.19,108.2,29200.0
2013-01-31 15:05:00,108.22,108.31,108.18,108.24,20700.0,108.22,108.31,108.18,108.24,20700.0
2013-01-31 15:10:00,108.24,108.3,108.09,108.11,14600.0,108.24,108.3,108.09,108.11,14600.0
2013-01-31 15:15:00,108.11,108.22,108.1,108.2,16700.0,108.11,108.22,108.1,108.2,16700.0
2013-01-31 15:20:00,108.2,108.25,108.13,108.23,45400.0,108.2,108.25,108.13,108.23,45400.0
2013-01-31 15:25:00,108.24,108.28,108.08,108.25,51200.0,108.24,108.28,108.08,108.25,51200.0
2013-01-31 15:30:00,108.24,108.54,108.21,108.52,79700.0,108.24,108.54,108.21,108.52,79700.0
2013-01-31 15:35:00,108.5,108.52,108.34,108.47,54300.0,108.5,108.52,108.34,108.47,54300.0
2013-01-31 15:40:00,108.47,108.52,108.38,108.42,40300.0,108.47,108.52,108.38,108.42,40300.0
2013-01-31 15:45:00,108.43,108.45,108.33,108.33,44900.0,108.43,108.45,108.33,108.33,44900.0
2013-01-31 15:50:00,108.37,108.44,108.2,108.31,60000.0,108.37,108.44,108.2,108.31,60000.0
2013-01-31 15:55:00,108.34,108.47,108.26,108.28,102800.0,108.34,108.47,108.26,108.28,102800.0
2013-02-01 09:30:00,108.96,109.03,108.29,108.48,272600.0,108.96,109.03,108.29,108.48,272600.0
2013-02-01 09:35:00,108.48,108.59,108.3,108.38,92100.0,108.48,108.59,108.3,108.38,92100.0
2013-02-01 09:40:00,108.38,108.46,108.3,108.32,82500.0,108.38,108.46,108.3,108.32,82500.0
2013-02-01 09:45:00,108.3,108.34,107.86,108.0,192600.0,108.3,108.34,107.86,108.0,192600.0
2013-02-01 09:50:00,108.0,108.04,107.82,107.91,72700.0,108.0,108.04,107.82,107.91,72700.0
2013-02-01 09:55:00,107.94,107.98,107.62,107.71,123000.0,107.94,107.98,107.62,107.71,123000.0
2013-02-01 10:00:00,107.77,107.92,107.58,107.85,80600.0,107.77,107.92,107.58,107.85,80600.0
2013-02-01 10:05:00,107.85,108.04,107.51,107.51,63300.0,107.85,108.04,107.51,107.51,63300.0
2013-02-01 10:10:00,107.51,107.68,107.31,107.41,116700.0,107.51,107.68,107.31,107.41,116700.0
2013-02-01 10:15:00,107.4,107.58,107.4,107.45,76500.0,107.4,107.58,107.4,107.45,76500.0
2013-02-01 10:20:00,107.44,107.83,107.44,107.73,65400.0,107.44,107.83,107.44,107.73,65400.0
2013-02-01 10:25:00,107.81,108.1,107.67,107.82,82900.0,107.81,108.1,107.67,107.82,82900.0
2013-02-01 10:30:00,107.82,108.08,107.79,108.08,53800.0,107.82,108.08,107.79,108.08,53800.0
2013-02-01 10:35:00,108.04,108.23,107.99,108.09,35300.0,108.04,108.23,107.99,108.09,35300.0
2013-02-01 10:40:00,108.08,108.38,108.05,108.3,78000.0,108.08,108.38,108.05,108.3,78000.0
2013-02-01 10:45:00,108.3,108.5,108.24,108.35,41900.0,108.3,108.5,108.24,108.35,41900.0
2013-02-01 10:50:00,108.39,108.42,108.19,108.39,39700.0,108.39,108.42,108.19,108.39,39700.0
2013-02-01 10:55:00,108.4,108.56,108.27,108.56,46600.0,108.4,108.56,108.27,108.56,46600.0
2013-02-01 11:00:00,108.57,108.6,108.43,108.52,22500.0,108.57,108.6,108.43,108.52,22500.0
2013-02-01 11:05:00,108.52,108.52,108.25,108.27,27200.0,108.52,108.52,108.25,108.27,27200.0
2013-02-01 11:10:00,108.26,108.33,108.04,108.11,29000.0,108.26,108.33,108.04,108.11,29000.0
2013-02-01 11:15:00,108.09,108.2,108.0,108.1,49600.0,108.09,108.2,108.0,108.1,49600.0
2013-02-01 11:20:00,108.08,108.1,108.0,108.02,21300.0,108.08,108.1,108.0,108.02,21300.0
2013-02-01 11:25:00,108.0,108.05,107.95,108.01,46900.0,108.0,108.05,107.95,108.01,46900.0
2013-02-01 11:30:00,107.98,108.1,107.95,107.98,48300.0,107.98,108.1,107.95,107.98,48300.0
2013-02-01 11:35:00,107.96,108.09,107.86,107.9,55400.0,107.96,108.09,107.86,107.9,55400.0
2013-02-01 11:40:00,107.87,108.46,107.82,108.44,33300.0,107.87,108.46,107.82,108.44,33300.0
2013-02-01 11:45:00,108.47,108.5,108.3,108.41,27200.0,108.47,108.5,108.3,108.41,27200.0
2013-02-01 11:50:00,108.41,108.5,108.39,108.47,26600.0,108.41,108.5,108.39,108.47,26600.0
2013-02-01 11:55:00,108.45,108.57,108.45,108.46,56700.0,108.45,108.57,108.45,108.46,56700.0
2013-02-01 12:00:00,108.45,108.48,108.2,108.26,34600.0,108.45,108.48,108.2,108.26,34600.0
2013-02-01 12:05:00,108.25,108.27,108.11,108.12,23300.0,108.25,108.27,108.11,108.12,23300.0
2013-02-01 12:10:00,108.12,108.15,107.93,108.0,34100.0,108.12,108.15,107.93,108.0,34100.0
2013-02-01 12:15:00,107.93,108.04,107.93,107.96,32400.0,107.93,108.04,107.93,107.96,32400.0
2013-02-01 12:20:00,107.98,108.01,107.87,107.88,28700.0,107.98,108.01,107.87,107.88,28700.0
2013-02-01 12:25:00,107.89,107.96,107.82,107.93,49800.0,107.89,107.96,107.82,107.93,49800.0
2013-02-01 12:30:00,107.93,108.18,107.91,107.96,23000.0,107.93,108.18,107.91,107.96,23000.0
2013-02-01 12:35:00,108.0,108.0,107.85,107.85,16000.0,108.0,108.0,107.85,107.85,16000.0
2013-02-01 12:40:00,107.86,108.09,107.86,108.09,29000.0,107.86,108.09,107.86,108.09,29000.0
2013-02-01 12:45:00,108.09,108.3,108.09,108.3,15700.0,108.09,108.3,108.09,108.3,15700.0
2013-02-01 12:50:00,108.26,108.4,108.17,108.34,28100.0,108.26,108.4,108.17,108.34,28100.0
2013-02-01 12:55:00,108.38,108.44,108.32,108.33,14300.0,108.38,108.44,108.32,108.33,14300.0
2013-02-01 13:00:00,108.32,108.43,108.28,108.3,17400.0,108.32,108.43,108.28,108.3,17400.0
2013-02-01 13:05:00,108.37,108.52,108.34,108.49,236200.0,108.37,108.52,108.34,108.49,236200.0
2013-02-01 13:10:00,108.46,108.51,108.38,108.43,16400.0,108.46,108.51,108.38,108.43,16400.0
2013-02-01 13:15:00,108.48,108.48,108.35,108.35,20300.0,108.48,108.48,108.35,108.35,20300.0
2013-02-01 13:20:00,108.38,108.53,108.35,108.51,40300.0,108.38,108.53,108.35,108.51,40300.0
2013-02-01 13:25:00,108.51,108.53,108.35,108.4,19100.0,108.51,108.53,108.35,108.4,19100.0
2013-02-01 13:30:00,108.38,108.5,108.37,108.42,11900.0,108.38,108.5,108.37,108.42,11900.0
2013-02-01 13:35:00,108.43,108.51,108.36,108.42,10100.0,108.43,108.51,108.36,108.42,10100.0
2013-02-01 13:40:00,108.43,108.53,108.41,108.47,16900.0,108.43,108.53,108.41,108.47,16900.0
2013-02-01 13:45:00,108.5,108.51,108.36,108.39,13500.0,108.5,108.51,108.36,108.39,13500.0
2013-02-01 13:50:00,108.4,108.53,108.39,108.5,13800.0,108.4,108.53,108.39,108.5,13800.0
2013-02-01 13:55:00,108.5,108.54,108.43,108.47,19500.0,108.5,108.54,108.43,108.47,19500.0
2013-02-01 14:00:00,108.47,108.49,108.36,108.4,23700.0,108.47,108.49,108.36,108.4,23700.0
2013-02-01 14:05:00,108.39,108.42,108.35,108.39,27800.0,108.39,108.42,108.35,108.39,27800.0
2013-02-01 14:10:00,108.41,108.42,108.24,108.3,34300.0,108.41,108.42,108.24,108.3,34300.0
2013-02-01 14:15:00,108.27,108.37,108.25,108.32,15400.0,108.27,108.37,108.25,108.32,15400.0
2013-02-01 14:20:00,108.31,108.44,108.31,108.42,15400.0,108.31,108.44,108.31,108.42,15400.0
2013-02-01 14:25:00,108.42,108.47,108.4,108.47,34100.0,108.42,108.47,108.4,108.47,34100.0
2013-02-01 14:30:00,108.47,108.5,108.25,108.25,22600.0,108.47,108.5,108.25,108.25,22600.0
2013-02-01 14:35:00,108.27,108.44,108.25,108.44,26600.0,108.27,108.44,108.25,108.44,26600.0
2013-02-01 14:40:00,108.41,108.53,108.41,108.49,35500.0,108.41,108.53,108.41,108.49,35500.0
2013-02-01 14:45:00,108.48,108.54,108.45,108.49,17800.0,108.48,108.54,108.45,108.49,17800.0
2013-02-01 14:50:00,108.49,108.73,108.46,108.73,67500.0,108.49,108.73,108.46,108.73,67500.0
2013-02-01 14:55:00,108.73,108.73,108.5,108.57,21200.0,108.73,108.73,108.5,108.57,21200.0
2013-02-01 15:00:00,108.6,108.62,108.53,108.59,22500.0,108.6,108.62,108.53,108.59,22500.0
2013-02-01 15:05:00,108.6,108.63,108.56,108.63,22300.0,108.6,108.63,108.56,108.63,22300.0
2013-02-01 15:10:00,108.63,108.67,108.39,108.46,38900.0,108.63,108.67,108.39,108.46,38900.0
2013-02-01 15:15:00,108.48,108.53,108.44,108.48,80900.0,108.48,108.53,108.44,108.48,80900.0
2013-02-01 15:20:00,108.5,108.5,108.31,108.33,18900.0,108.5,108.5,108.31,108.33,18900.0
2013-02-01 15:25:00,108.34,108.38,108.3,108.33,27900.0,108.34,108.38,108.3,108.33,27900.0
2013-02-01 15:30:00,108.34,108.45,108.25,108.4,74600.0,108.34,108.45,108.25,108.4,74600.0
2013-02-01 15:35:00,108.42,108.5,108.31,108.34,26000.0,108.42,108.5,108.31,108.34,26000.0
2013-02-01 15:40:00,108.32,108.49,108.32,108.42,37200.0,108.32,108.49,108.32,108.42,37200.0
2013-02-01 15:45:00,108.41,108.51,108.39,108.51,49000.0,108.41,108.51,108.39,108.51,49000.0
2013-02-01 15:50:00,108.53,108.57,108.49,108.52,63000.0,108.53,108.57,108.49,108.52,63000.0
2013-02-01 15:55:00,108.51,108.61,108.49,108.61,137600.0,108.51,108.61,108.49,108.61,137600.0
2013-02-04 09:30:00,108.53,108.7,108.2,108.36,206200.0,108.53,108.7,108.2,108.36,206200.0
2013-02-04 09:35:00,108.35,108.43,107.5,107.94,113600.0,108.35,108.43,107.5,107.94,113600.0
2013-02-04 09:40:00,108.0,108.02,107.62,107.7,58600.0,108.0,108.02,107.62,107.7,58600.0
2013-02-04 09:45:00,107.68,107.98,107.5,107.95,71300.0,107.68,107.98,107.5,107.95,71300.0
2013-02-04 09:50:00,107.94,108.05,107.8,107.84,48200.0,107.94,108.05,107.8,107.84,48200.0
2013-02-04 09:55:00,107.81,107.98,107.68,107.91,42600.0,107.81,107.98,107.68,107.91,42600.0
2013-02-04 10:00:00,107.85,107.9,107.8,107.81,83200.0,107.85,107.9,107.8,107.81,83200.0
2013-02-04 10:05:00,107.83,108.02,107.8,107.97,41500.0,107.83,108.02,107.8,107.97,41500.0
2013-02-04 10:10:00,107.98,108.1,107.85,108.07,44600.0,107.98,108.1,107.85,108.07,44600.0
2013-02-04 10:15:00,108.09,108.1,107.87,107.98,45100.0,108.09,108.1,107.87,107.98,45100.0
2013-02-04 10:20:00,107.99,108.27,107.92,108.25,44800.0,107.99,108.27,107.92,108.25,44800.0
2013-02-04 10:25:00,108.23,108.25,108.07,108.12,54600.0,108.23,108.25,108.07,108.12,54600.0
2013-02-04 10:30:00,108.14,108.15,107.94,108.03,40900.0,108.14,108.15,107.94,108.03,40900.0
2013-02-04 10:35:00,108.01,108.14,107.95,108.13,56000.0,108.01,108.14,107.95,108.13,56000.0
2013-02-04 10:40:00,108.13,108.21,108.04,108.14,22000.0,108.13,108.21,108.04,108.14,22000.0
2013-02-04 10:45:00,108.17,108.2,108.08,108.13,34300.0,108.17,108.2,108.08,108.13,34300.0
2013-02-04 10:50:00,108.1,108.18,107.8,107.97,60900.0,108.1,108.18,107.8,107.97,60900.0
2013-02-04 10:55:00,107.97,107.97,107.45,107.59,151400.0,107.97,107.97,107.45,107.59,151400.0
2013-02-04 11:00:00,107.56,107.84,107.5,107.8,81700.0,107.56,107.84,107.5,107.8,81700.0
2013-02-04 11:05:00,107.8,107.88,107.61,107.88,73000.0,107.8,107.88,107.61,107.88,73000.0
2013-02-04 11:10:00,107.9,107.94,107.67,107.75,116000.0,107.9,107.94,107.67,107.75,116000.0
2013-02-04 11:15:00,107.8,107.81,107.61,107.75,63700.0,107.8,107.81,107.61,107.75,63700.0
2013-02-04 11:20:00,107.75,108.03,107.75,107.79,52800.0,107.75,108.03,107.75,107.79,52800.0
2013-02-04 11:25:00,107.81,107.86,107.75,107.86,58800.0,107.81,107.86,107.75,107.86,58800.0
2013-02-04 11:30:00,107.81,107.81,107.4,107.64,138200.0,107.81,107.81,107.4,107.64,138200.0
2013-02-04 11:35:00,107.57,107.69,107.11,107.11,66300.0,107.57,107.69,107.11,107.11,66300.0
2013-02-04 11:40:00,107.11,107.41,107.1,107.4,76500.0,107.11,107.41,107.1,107.4,76500.0
2013-02-04 11:45:00,107.41,107.43,107.27,107.42,52700.0,107.41,107.43,107.27,107.42,52700.0
2013-02-04 11:50:00,107.39,107.6,107.39,107.51,47600.0,107.39,107.6,107.39,107.51,47600.0
2013-02-04 11:55:00,107.53,107.57,107.2,107.38,58000.0,107.53,107.57,107.2,107.38,58000.0
2013-02-04 12:00:00,107.35,107.46,107.23,107.28,21700.0,107.35,107.46,107.23,107.28,21700.0
2013-02-04 12:05:00,107.28,107.31,107.15,107.28,26400.0,107.28,107.31,107.15,107.28,26400.0
2013-02-04 12:10:00,107.22,107.29,107.16,107.2,27200.0,107.22,107.29,107.16,107.2,27200.0
2013-02-04 12:15:00,107.22,107.54,107.12,107.5,74900.0,107.22,107.54,107.12,107.5,74900.0
2013-02-04 12:20:00,107.5,107.5,107.28,107.34,32800.0,107.5,107.5,107.28,107.34,32800.0
2013-02-04 12:25:00,107.32,107.51,107.28,107.36,22900.0,107.32,107.51,107.28,107.36,22900.0
2013-02-04 12:30:00,107.35,107.4,107.23,107.4,22100.0,107.35,107.4,107.23,107.4,22100.0
2013-02-04 12:35:00,107.39,107.6,107.29,107.57,39600.0,107.39,107.6,107.29,107.57,39600.0
2013-02-04 12:40:00,107.57,107.85,107.5,107.8,51200.0,107.57,107.85,107.5,107.8,51200.0
2013-02-04 12:45:00,107.78,107.81,107.6,107.62,18700.0,107.78,107.81,107.6,107.62,18700.0
2013-02-04 12:50:00,107.63,107.7,107.57,107.6,29900.0,107.63,107.7,107.57,107.6,29900.0
2013-02-04 12:55:00,107.59,107.7,107.55,107.6,27900.0,107.59,107.7,107.55,107.6,27900.0
2013-02-04 13:00:00,107.61,107.66,107.5,107.61,26100.0,107.61,107.66,107.5,107.61,26100.0
2013-02-04 13:05:00,107.58,107.65,107.55,107.57,29400.0,107.58,107.65,107.55,107.57,29400.0
2013-02-04 13:10:00,107.58,107.65,107.5,107.54,39300.0,107.58,107.65,107.5,107.54,39300.0
2013-02-04 13:15:00,107.54,107.59,107.46,107.53,44000.0,107.54,107.59,107.46,107.53,44000.0
2013-02-04 13:20:00,107.51,107.61,107.45,107.51,41300.0,107.51,107.61,107.45,107.51,41300.0
2013-02-04 13:25:00,107.51,107.54,107.27,107.44,40900.0,107.51,107.54,107.27,107.44,40900.0
2013-02-04 13:30:00,107.5,107.55,107.39,107.4,29100.0,107.5,107.55,107.39,107.4,29100.0
2013-02-04 13:35:00,107.42,107.48,107.4,107.41,20900.0,107.42,107.48,107.4,107.41,20900.0
2013-02-04 13:40:00,107.44,107.5,107.25,107.25,32800.0,107.44,107.5,107.25,107.25,32800.0
2013-02-04 13:45:00,107.26,107.26,107.07,107.18,79600.0,107.26,107.26,107.07,107.18,79600.0
2013-02-04 13:50:00,107.19,107.22,107.15,107.17,29200.0,107.19,107.22,107.15,107.17,29200.0
2013-02-04 13:55:00,107.18,107.34,107.17,107.22,49700.0,107.18,107.34,107.17,107.22,49700.0
2013-02-04 14:00:00,107.2,107.35,107.2,107.22,58200.0,107.2,107.35,107.2,107.22,58200.0
2013-02-04 14:05:00,107.21,107.28,107.17,107.2,37300.0,107.21,107.28,107.17,107.2,37300.0
2013-02-04 14:10:00,107.19,107.29,107.12,107.12,37500.0,107.19,107.29,107.12,107.12,37500.0
2013-02-04 14:15:00,107.14,107.33,107.14,107.26,36800.0,107.14,107.33,107.14,107.26,36800.0
2013-02-04 14:20:00,107.27,107.33,107.15,107.19,22600.0,107.27,107.33,107.15,107.19,22600.0
2013-02-04 14:25:00,107.18,107.31,107.1,107.2,80500.0,107.18,107.31,107.1,107.2,80500.0
2013-02-04 14:30:00,107.18,107.31,107.17,107.29,33600.0,107.18,107.31,107.17,107.29,33600.0
2013-02-04 14:35:00,107.28,107.35,107.25,107.34,28400.0,107.28,107.35,107.25,107.34,28400.0
2013-02-04 14:40:00,107.34,107.35,107.24,107.31,54100.0,107.34,107.35,107.24,107.31,54100.0
2013-02-04 14:45:00,107.28,107.3,107.12,107.18,47900.0,107.28,107.3,107.12,107.18,47900.0
2013-02-04 14:50:00,107.19,107.26,107.15,107.26,84700.0,107.19,107.26,107.15,107.26,84700.0
2013-02-04 14:55:00,107.27,107.43,107.25,107.39,37800.0,107.27,107.43,107.25,107.39,37800.0
2013-02-04 15:00:00,107.4,107.41,107.25,107.3,36500.0,107.4,107.41,107.25,107.3,36500.0
2013-02-04 15:05:00,107.28,107.36,107.25,107.35,39300.0,107.28,107.36,107.25,107.35,39300.0
2013-02-04 15:10:00,107.35,107.43,107.3,107.36,47600.0,107.35,107.43,107.3,107.36,47600.0
2013-02-04 15:15:00,107.36,107.37,107.25,107.26,83600.0,107.36,107.37,107.25,107.26,83600.0
2013-02-04 15:20:00,107.27,107.28,107.15,107.16,164100.0,107.27,107.28,107.15,107.16,164100.0
2013-02-04 15:25:00,107.18,107.25,107.1,107.13,98300.0,107.18,107.25,107.1,107.13,98300.0
2013-02-04 15:30:00,107.14,107.15,106.84,106.86,137800.0,107.14,107.15,106.84,106.86,137800.0
2013-02-04 15:35:00,106.85,106.97,106.81,106.93,56000.0,106.85,106.97,106.81,106.93,56000.0
2013-02-04 15:40:00,106.93,107.05,106.9,106.92,114000.0,106.93,107.05,106.9,106.92,114000.0
2013-02-04 15:45:00,106.93,106.98,106.58,106.75,177700.0,106.93,106.98,106.58,106.75,177700.0
2013-02-04 15:50:00,106.76,106.89,106.68,106.8,168600.0,106.76,106.89,106.68,106.8,168600.0
2013-02-04 15:55:00,106.8,107.28,106.79,107.2,318900.0,106.8,107.28,106.79,107.2,318900.0
2013-02-05 09:30:00,99.0,99.65,97.69,97.94,1458700.0,99.0,99.65,97.69,97.94,1458700.0
2013-02-05 09:35:00,98.05,98.12,96.46,96.66,947400.0,98.05,98.12,96.46,96.66,947400.0
2013-02-05 09:40:00,96.7,96.95,95.33,95.77,1034600.0,96.7,96.95,95.33,95.77,1034600.0
2013-02-05 09:45:00,95.77,97.33,95.41,97.01,1031900.0,95.77,97.33,95.41,97.01,1031900.0
2013-02-05 09:50:00,97.04,97.76,97.0,97.49,560400.0,97.04,97.76,97.0,97.49,560400.0
2013-02-05 09:55:00,97.48,97.78,97.0,97.13,468000.0,97.48,97.78,97.0,97.13,468000.0
2013-02-05 10:00:00,97.06,97.66,96.9,97.2,465100.0,97.06,97.66,96.9,97.2,465100.0
2013-02-05 10:05:00,97.2,97.38,96.77,96.78,336500.0,97.2,97.38,96.77,96.78,336500.0
2013-02-05 10:10:00,96.78,96.89,96.35,96.42,371100.0,96.78,96.89,96.35,96.42,371100.0
2013-02-05 10:15:00,96.42,96.57,96.38,96.43,285400.0,96.42,96.57,96.38,96.43,285400.0
2013-02-05 10:20:00,96.4,96.43,95.9,95.9,338400.0,96.4,96.43,95.9,95.9,338400.0
2013-02-05 10:25:00,95.91,96.16,95.8,96.0,358700.0,95.91,96.16,95.8,96.0,358700.0
2013-02-05 10:30:00,96.01,96.01,95.47,95.6,338300.0,96.01,96.01,95.47,95.6,338300.0
2013-02-05 10:35:00,95.61,95.69,95.3,95.44,471500.0,95.61,95.69,95.3,95.44,471500.0
2013-02-05 10:40:00,95.43,95.65,95.4,95.51,361500.0,95.43,95.65,95.4,95.51,361500.0
2013-02-05 10:45:00,95.52,95.62,95.3,95.51,324000.0,95.52,95.62,95.3,95.51,324000.0
2013-02-05 10:50:00,95.53,95.88,95.46,95.84,239100.0,95.53,95.88,95.46,95.84,239100.0
2013-02-05 10:55:00,95.87,96.08,95.62,95.81,195100.0,95.87,96.08,95.62,95.81,195100.0
2013-02-05 11:00:00,95.8,96.01,95.72,95.9,202100.0,95.8,96.01,95.72,95.9,202100.0
2013-02-05 11:05:00,95.89,96.25,95.82,96.18,138600.0,95.89,96.25,95.82,96.18,138600.0
2013-02-05 11:10:00,96.19,96.25,95.76,95.84,188200.0,96.19,96.25,95.76,95.84,188200.0
2013-02-05 11:15:00,95.85,95.96,95.79,95.81,88100.0,95.85,95.96,95.79,95.81,88100.0
2013-02-05 11:20:00,95.8,96.11,95.77,95.96,109000.0,95.8,96.11,95.77,95.96,109000.0
2013-02-05 11:25:00,95.95,96.05,95.75,96.04,106500.0,95.95,96.05,95.75,96.04,106500.0
2013-02-05 11:30:00,96.03,96.11,95.9,96.0,113400.0,96.03,96.11,95.9,96.0,113400.0
2013-02-05 11:35:00,96.0,96.0,95.79,95.85,92600.0,96.0,96.0,95.79,95.85,92600.0
2013-02-05 11:40:00,95.82,95.86,95.6,95.61,126400.0,95.82,95.86,95.6,95.61,126400.0
2013-02-05 11:45:00,95.61,95.9,95.5,95.82,116400.0,95.61,95.9,95.5,95.82,116400.0
2013-02-05 11:50:00,95.84,96.07,95.82,95.83,112900.0,95.84,96.07,95.82,95.83,112900.0
2013-02-05 11:55:00,95.84,95.99,95.79,95.86,61400.0,95.84,95.99,95.79,95.86,61400.0
2013-02-05 12:00:00,95.87,95.95,95.67,95.94,58500.0,95.87,95.95,95.67,95.94,58500.0
2013-02-05 12:05:00,95.93,96.0,95.84,95.84,59600.0,95.93,96.0,95.84,95.84,59600.0
2013-02-05 12:10:00,95.85,95.91,95.8,95.85,51900.0,95.85,95.91,95.8,95.85,51900.0
2013-02-05 12:15:00,95.84,95.85,95.56,95.66,74600.0,95.84,95.85,95.56,95.66,74600.0
2013-02-05 12:20:00,95.66,95.67,95.52,95.52,60300.0,95.66,95.67,95.52,95.52,60300.0
2013-02-05 12:25:00,95.52,95.7,95.5,95.55,72300.0,95.52,95.7,95.5,95.55,72300.0
2013-02-05 12:30:00,95.55,95.66,95.53,95.57,65200.0,95.55,95.66,95.53,95.57,65200.0
2013-02-05 12:35:00,95.57,95.59,95.5,95.5,148100.0,95.57,95.59,95.5,95.5,148100.0
2013-02-05 12:40:00,95.51,95.72,95.37,95.72,243500.0,95.51,95.72,95.37,95.72,243500.0
2013-02-05 12:45:00,95.72,95.87,95.5,95.53,125900.0,95.72,95.87,95.5,95.53,125900.0
2013-02-05 12:50:00,95.53,95.64,95.42,95.51,201100.0,95.53,95.64,95.42,95.51,201100.0
2013-02-05 12:55:00,95.51,95.53,95.42,95.5,70200.0,95.51,95.53,95.42,95.5,70200.0
2013-02-05 13:00:00,95.5,95.53,95.39,95.51,128000.0,95.5,95.53,95.39,95.51,128000.0
2013-02-05 13:05:00,95.51,95.92,95.45,95.88,172800.0,95.51,95.92,95.45,95.88,172800.0
2013-02-05 13:10:00,95.91,96.07,95.77,95.82,145300.0,95.91,96.07,95.77,95.82,145300.0
2013-02-05 13:15:00,95.82,95.94,95.57,95.66,91000.0,95.82,95.94,95.57,95.66,91000.0
2013-02-05 13:20:00,95.66,95.85,95.59,95.75,60700.0,95.66,95.85,95.59,95.75,60700.0
2013-02-05 13:25:00,95.75,95.94,95.75,95.91,81700.0,95.75,95.94,95.75,95.91,81700.0
2013-02-05 13:30:00,95.91,95.91,95.82,95.82,77400.0,95.91,95.91,95.82,95.82,77400.0
2013-02-05 13:35:00,95.82,95.9,95.8,95.86,66600.0,95.82,95.9,95.8,95.86,66600.0
2013-02-05 13:40:00,95.85,96.62,95.84,96.09,205300.0,95.85,96.62,95.84,96.09,205300.0
2013-02-05 13:45:00,96.09,96.51,96.03,96.41,145400.0,96.09,96.51,96.03,96.41,145400.0
2013-02-05 13:50:00,96.41,96.58,96.25,96.48,91100.0,96.41,96.58,96.25,96.48,91100.0
2013-02-05 13:55:00,96.46,96.5,96.37,96.45,80500.0,96.46,96.5,96.37,96.45,80500.0
2013-02-05 14:00:00,96.44,96.46,96.15,96.31,110200.0,96.44,96.46,96.15,96.31,110200.0
2013-02-05 14:05:00,96.32,96.39,96.28,96.32,75900.0,96.32,96.39,96.28,96.32,75900.0
2013-02-05 14:10:00,96.32,96.33,96.05,96.3,93600.0,96.32,96.33,96.05,96.3,93600.0
2013-02-05 14:15:00,96.3,96.5,96.3,96.46,85000.0,96.3,96.5,96.3,96.46,85000.0
2013-02-05 14:20:00,96.46,96.51,96.32,96.44,134300.0,96.46,96.51,96.32,96.44,134300.0
2013-02-05 14:25:00,96.46,96.79,96.42,96.66,162500.0,96.46,96.79,96.42,96.66,162500.0
2013-02-05 14:30:00,96.67,96.67,96.4,96.52,118400.0,96.67,96.67,96.4,96.52,118400.0
2013-02-05 14:35:00,96.52,96.74,96.4,96.45,84200.0,96.52,96.74,96.4,96.45,84200.0
2013-02-05 14:40:00,96.42,96.5,96.25,96.46,211000.0,96.42,96.5,96.25,96.46,211000.0
2013-02-05 14:45:00,96.45,96.51,96.33,96.5,131400.0,96.45,96.51,96.33,96.5,131400.0
2013-02-05 14:50:00,96.5,96.65,96.5,96.53,101500.0,96.5,96.65,96.5,96.53,101500.0
2013-02-05 14:55:00,96.54,96.61,96.46,96.61,77200.0,96.54,96.61,96.46,96.61,77200.0
2013-02-05 15:00:00,96.6,96.61,96.49,96.54,76400.0,96.6,96.61,96.49,96.54,76400.0
2013-02-05 15:05:00,96.54,96.65,96.53,96.61,84000.0,96.54,96.65,96.53,96.61,84000.0
2013-02-05 15:10:00,96.62,96.71,96.53,96.57,74900.0,96.62,96.71,96.53,96.57,74900.0
2013-02-05 15:15:00,96.57,96.59,96.47,96.5,125700.0,96.57,96.59,96.47,96.5,125700.0
2013-02-05 15:20:00,96.49,96.51,96.25,96.5,116200.0,96.49,96.51,96.25,96.5,116200.0
2013-02-05 15:25:00,96.49,96.54,96.07,96.14,144400.0,96.49,96.54,96.07,96.14,144400.0
2013-02-05 15:30:00,96.14,96.42,96.1,96.18,101500.0,96.14,96.42,96.1,96.18,101500.0
2013-02-05 15:35:00,96.18,96.25,96.0,96.0,104700.0,96.18,96.25,96.0,96.0,104700.0
2013-02-05 15:40:00,96.01,96.27,96.0,96.06,116800.0,96.01,96.27,96.0,96.06,116800.0
2013-02-05 15:45:00,96.06,96.1,96.0,96.0,167300.0,96.06,96.1,96.0,96.0,167300.0
2013-02-05 15:50:00,96.01,96.3,96.01,96.23,198200.0,96.01,96.3,96.01,96.23,198200.0
2013-02-05 15:55:00,96.23,96.37,96.18,96.37,300800.0,96.23,96.37,96.18,96.37,300800.0
2013-02-06 09:30:00,96.76,97.28,96.71,96.98,760400.0,96.76,97.28,96.71,96.98,760400.0
2013-02-06 09:35:00,96.96,97.79,96.96,97.13,595400.0,96.96,97.79,96.96,97.13,595400.0
2013-02-06 09:40:00,97.18,97.47,97.06,97.28,308800.0,97.18,97.47,97.06,97.28,308800.0
2013-02-06 09:45:00,97.29,97.35,96.94,96.98,313600.0,97.29,97.35,96.94,96.98,313600.0
2013-02-06 09:50:00,97.02,97.18,96.92,96.96,227400.0,97.02,97.18,96.92,96.96,227400.0
2013-02-06 09:55:00,96.97,97.0,96.59,96.59,385200.0,96.97,97.0,96.59,96.59,385200.0
2013-02-06 10:00:00,96.59,96.64,96.41,96.56,313600.0,96.59,96.64,96.41,96.56,313600.0
2013-02-06 10:05:00,96.56,96.65,96.22,96.56,239400.0,96.56,96.65,96.22,96.56,239400.0
2013-02-06 10:10:00,96.58,97.0,96.58,96.7,228200.0,96.58,97.0,96.58,96.7,228200.0
2013-02-06 10:15:00,96.71,96.77,96.66,96.75,99400.0,96.71,96.77,96.66,96.75,99400.0
2013-02-06 10:20:00,96.74,97.37,96.74,97.18,265400.0,96.74,97.37,96.74,97.18,265400.0
2013-02-06 10:25:00,97.13,97.28,97.08,97.1,97000.0,97.13,97.28,97.08,97.1,97000.0
2013-02-06 10:30:00,97.09,97.12,97.03,97.06,96000.0,97.09,97.12,97.03,97.06,96000.0
2013-02-06 10:35:00,97.07,97.1,97.0,97.01,102200.0,97.07,97.1,97.0,97.01,102200.0
2013-02-06 10:40:00,97.01,97.45,97.01,97.38,169000.0,97.01,97.45,97.01,97.38,169000.0
2013-02-06 10:45:00,97.42,97.5,97.1,97.17,171400.0,97.42,97.5,97.1,97.17,171400.0
2013-02-06 10:50:00,97.15,97.18,97.0,97.13,58200.0,97.15,97.18,97.0,97.13,58200.0
2013-02-06 10:55:00,97.14,97.17,97.04,97.16,63600.0,97.14,97.17,97.04,97.16,63600.0
2013-02-06 11:00:00,97.16,97.18,97.07,97.12,83000.0,97.16,97.18,97.07,97.12,83000.0
2013-02-06 11:05:00,97.12,97.16,97.0,97.12,120000.0,97.12,97.16,97.0,97.12,120000.0
2013-02-06 11:10:00,97.14,97.3,97.11,97.28,117200.0,97.14,97.3,97.11,97.28,117200.0
2013-02-06 11:15:00,97.28,97.48,97.24,97.45,134800.0,97.28,97.48,97.24,97.45,134800.0
2013-02-06 11:20:00,97.45,97.5,97.43,97.47,110200.0,97.45,97.5,97.43,97.47,110200.0
2013-02-06 11:25:00,97.47,97.68,97.39,97.62,186000.0,97.47,97.68,97.39,97.62,186000.0
2013-02-06 11:30:00,97.62,97.67,97.61,97.65,88600.0,97.62,97.67,97.61,97.65,88600.0
2013-02-06 11:35:00,97.65,97.94,97.65,97.91,159400.0,97.65,97.94,97.65,97.91,159400.0
2013-02-06 11:40:00,97.93,98.25,97.89,98.18,321000.0,97.93,98.25,97.89,98.18,321000.0
2013-02-06 11:45:00,98.21,98.45,98.1,98.22,288000.0,98.21,98.45,98.1,98.22,288000.0
2013-02-06 11:50:00,98.18,98.45,98.18,98.4,113000.0,98.18,98.45,98.18,98.4,113000.0
2013-02-06 11:55:00,98.4,98.9,98.39,98.9,296000.0,98.4,98.9,98.39,98.9,296000.0
2013-02-06 12:00:00,98.9,98.95,98.63,98.69,290200.0,98.9,98.95,98.63,98.69,290200.0
2013-02-06 12:05:00,98.68,98.77,98.57,98.71,137000.0,98.68,98.77,98.57,98.71,137000.0
2013-02-06 12:10:00,98.72,98.82,98.7,98.7,92000.0,98.72,98.82,98.7,98.7,92000.0
2013-02-06 12:15:00,98.71,98.74,98.51,98.53,114600.0,98.71,98.74,98.51,98.53,114600.0
2013-02-06 12:20:00,98.53,98.7,98.5,98.68,88400.0,98.53,98.7,98.5,98.68,88400.0
2013-02-06 12:25:00,98.7,98.79,98.67,98.7,69200.0,98.7,98.79,98.67,98.7,69200.0
2013-02-06 12:30:00,98.71,98.73,98.56,98.58,52000.0,98.71,98.73,98.56,98.58,52000.0
2013-02-06 12:35:00,98.57,98.69,98.56,98.66,51800.0,98.57,98.69,98.56,98.66,51800.0
2013-02-06 12:40:00,98.66,98.87,98.65,98.86,96600.0,98.66,98.87,98.65,98.86,96600.0
2013-02-06 12:45:00,98.87,98.91,98.82,98.88,47200.0,98.87,98.91,98.82,98.88,47200.0
2013-02-06 12:50:00,98.89,98.92,98.85,98.9,103200.0,98.89,98.92,98.85,98.9,103200.0
2013-02-06 12:55:00,98.9,98.9,98.82,98.86,102200.0,98.9,98.9,98.82,98.86,102200.0
2013-02-06 13:00:00,98.89,98.9,98.62,98.63,89200.0,98.89,98.9,98.62,98.63,89200.0
2013-02-06 13:05:00,98.63,98.71,98.61,98.65,118800.0,98.63,98.71,98.61,98.65,118800.0
2013-02-06 13:10:00,98.66,98.78,98.65,98.76,105000.0,98.66,98.78,98.65,98.76,105000.0
2013-02-06 13:15:00,98.77,98.79,98.75,98.75,65800.0,98.77,98.79,98.75,98.75,65800.0
2013-02-06 13:20:00,98.76,98.87,98.75,98.83,137600.0,98.76,98.87,98.75,98.83,137600.0
2013-02-06 13:25:00,98.84,98.92,98.7,98.7,117400.0,98.84,98.92,98.7,98.7,117400.0
2013-02-06 13:30:00,98.7,98.7,98.53,98.55,118600.0,98.7,98.7,98.53,98.55,118600.0
2013-02-06 13:35:00,98.55,98.56,98.31,98.39,161600.0,98.55,98.56,98.31,98.39,161600.0
2013-02-06 13:40:00,98.39,98.39,98.25,98.3,79400.0,98.39,98.39,98.25,98.3,79400.0
2013-02-06 13:45:00,98.3,98.5,98.29,98.46,116200.0,98.3,98.5,98.29,98.46,116200.0
2013-02-06 13:50:00,98.47,98.55,98.47,98.53,83200.0,98.47,98.55,98.47,98.53,83200.0
2013-02-06 13:55:00,98.54,98.55,98.35,98.46,99000.0,98.54,98.55,98.35,98.46,99000.0
2013-02-06 14:00:00,98.47,98.49,98.43,98.48,74600.0,98.47,98.49,98.43,98.48,74600.0
2013-02-06 14:05:00,98.49,98.5,98.48,98.5,97600.0,98.49,98.5,98.48,98.5,97600.0
2013-02-06 14:10:00,98.49,98.55,98.48,98.51,65200.0,98.49,98.55,98.48,98.51,65200.0
2013-02-06 14:15:00,98.52,98.52,98.41,98.44,89000.0,98.52,98.52,98.41,98.44,89000.0
2013-02-06 14:20:00,98.44,98.45,98.31,98.37,42200.0,98.44,98.45,98.31,98.37,42200.0
2013-02-06 14:25:00,98.37,98.37,98.22,98.28,80400.0,98.37,98.37,98.22,98.28,80400.0
2013-02-06 14:30:00,98.29,98.3,98.2,98.2,80000.0,98.29,98.3,98.2,98.2,80000.0
2013-02-06 14:35:00,98.2,98.21,98.16,98.18,76600.0,98.2,98.21,98.16,98.18,76600.0
2013-02-06 14:40:00,98.18,98.29,98.18,98.25,58600.0,98.18,98.29,98.18,98.25,58600.0
2013-02-06 14:45:00,98.23,98.3,98.17,98.17,57000.0,98.23,98.3,98.17,98.17,57000.0
2013-02-06 14:50:00,98.16,98.16,97.93,97.97,152000.0,98.16,98.16,97.93,97.97,152000.0
2013-02-06 14:55:00,97.98,98.02,97.95,97.96,78200.0,97.98,98.02,97.95,97.96,78200.0
2013-02-06 15:00:00,97.98,98.13,97.96,98.02,123200.0,97.98,98.13,97.96,98.02,123200.0
2013-02-06 15:05:00,98.04,98.28,98.02,98.28,80800.0,98.04,98.28,98.02,98.28,80800.0
2013-02-06 15:10:00,98.28,98.29,98.15,98.25,108600.0,98.28,98.29,98.15,98.25,108600.0
2013-02-06 15:15:00,98.24,98.44,98.22,98.35,148400.0,98.24,98.44,98.22,98.35,148400.0
2013-02-06 15:20:00,98.35,98.38,98.2,98.2,67000.0,98.35,98.38,98.2,98.2,67000.0
2013-02-06 15:25:00,98.2,98.25,98.15,98.23,65000.0,98.2,98.25,98.15,98.23,65000.0
2013-02-06 15:30:00,98.23,98.25,98.15,98.15,98000.0,98.23,98.25,98.15,98.15,98000.0
2013-02-06 15:35:00,98.16,98.17,98.13,98.16,67600.0,98.16,98.17,98.13,98.16,67600.0
2013-02-06 15:40:00,98.15,98.18,98.14,98.18,174000.0,98.15,98.18,98.14,98.18,174000.0
2013-02-06 15:45:00,98.18,98.23,98.15,98.2,187800.0,98.18,98.23,98.15,98.2,187800.0
2013-02-06 15:50:00,98.19,98.32,98.19,98.29,243000.0,98.19,98.32,98.19,98.29,243000.0
2013-02-06 15:55:00,98.3,98.44,98.28,98.4,366000.0,98.3,98.44,98.28,98.4,366000.0
2013-02-07 09:30:00,98.26,98.42,98.04,98.23,164100.0,98.26,98.42,98.04,98.23,164100.0
2013-02-07 09:35:00,98.23,98.29,97.53,97.54,150200.0,98.23,98.29,97.53,97.54,150200.0
2013-02-07 09:40:00,97.53,98.15,97.51,98.15,78900.0,97.53,98.15,97.51,98.15,78900.0
2013-02-07 09:45:00,98.15,98.65,97.83,98.09,130900.0,98.15,98.65,97.83,98.09,130900.0
2013-02-07 09:50:00,98.09,98.1,97.72,97.73,133900.0,98.09,98.1,97.72,97.73,133900.0
2013-02-07 09:55:00,97.72,97.84,97.6,97.68,54200.0,97.72,97.84,97.6,97.68,54200.0
2013-02-07 10:00:00,97.68,97.76,97.51,97.53,66000.0,97.68,97.76,97.51,97.53,66000.0
2013-02-07 10:05:00,97.55,97.69,97.53,97.65,63500.0,97.55,97.69,97.53,97.65,63500.0
2013-02-07 10:10:00,97.6,97.64,97.44,97.47,151600.0,97.6,97.64,97.44,97.47,151600.0
2013-02-07 10:15:00,97.48,97.78,97.39,97.67,76800.0,97.48,97.78,97.39,97.67,76800.0
2013-02-07 10:20:00,97.67,97.68,97.27,97.29,66200.0,97.67,97.68,97.27,97.29,66200.0
2013-02-07 10:25:00,97.29,97.51,97.23,97.51,45200.0,97.29,97.51,97.23,97.51,45200.0
2013-02-07 10:30:00,97.51,97.55,97.36,97.39,60200.0,97.51,97.55,97.36,97.39,60200.0
2013-02-07 10:35:00,97.38,97.67,97.29,97.67,44800.0,97.38,97.67,97.29,97.67,44800.0
2013-02-07 10:40:00,97.66,97.71,97.46,97.5,52100.0,97.66,97.71,97.46,97.5,52100.0
2013-02-07 10:45:00,97.49,97.84,97.46,97.67,59100.0,97.49,97.84,97.46,97.67,59100.0
2013-02-07 10:50:00,97.65,97.68,97.37,97.51,129800.0,97.65,97.68,97.37,97.51,129800.0
2013-02-07 10:55:00,97.51,97.58,97.41,97.45,47000.0,97.51,97.58,97.41,97.45,47000.0
2013-02-07 11:00:00,97.41,97.48,97.4,97.48,48500.0,97.41,97.48,97.4,97.48,48500.0
2013-02-07 11:05:00,97.5,97.58,97.45,97.58,99400.0,97.5,97.58,97.45,97.58,99400.0
2013-02-07 11:10:00,97.57,97.69,97.55,97.65,28300.0,97.57,97.69,97.55,97.65,28300.0
2013-02-07 11:15:00,97.62,97.69,97.54,97.56,26800.0,97.62,97.69,97.54,97.56,26800.0
2013-02-07 11:20:00,97.57,97.64,97.46,97.46,34000.0,97.57,97.64,97.46,97.46,34000.0
2013-02-07 11:25:00,97.47,97.51,97.39,97.5,56600.0,97.47,97.51,97.39,97.5,56600.0
2013-02-07 11:30:00,97.5,97.53,97.44,97.46,22600.0,97.5,97.53,97.44,97.46,22600.0
2013-02-07 11:35:00,97.47,97.51,97.35,97.42,39600.0,97.47,97.51,97.35,97.42,39600.0
2013-02-07 11:40:00,97.44,97.49,97.4,97.48,40000.0,97.44,97.49,97.4,97.48,40000.0
2013-02-07 11:45:00,97.48,97.53,97.4,97.47,108200.0,97.48,97.53,97.4,97.47,108200.0
2013-02-07 11:50:00,97.48,97.63,97.47,97.5,49900.0,97.48,97.63,97.47,97.5,49900.0
2013-02-07 11:55:00,97.51,97.59,97.39,97.48,46100.0,97.51,97.59,97.39,97.48,46100.0
2013-02-07 12:00:00,97.47,97.75,97.44,97.75,55100.0,97.47,97.75,97.44,97.75,55100.0
2013-02-07 12:05:00,97.75,97.79,97.68,97.72,18000.0,97.75,97.79,97.68,97.72,18000.0
2013-02-07 12:10:00,97.72,98.05,97.69,98.0,54600.0,97.72,98.05,97.69,98.0,54600.0
2013-02-07 12:15:00,97.97,98.11,97.94,98.1,35400.0,97.97,98.11,97.94,98.1,35400.0
2013-02-07 12:20:00,98.1,98.18,97.98,98.06,40900.0,98.1,98.18,97.98,98.06,40900.0
2013-02-07 12:25:00,98.05,98.08,97.88,97.91,35700.0,98.05,98.08,97.88,97.91,35700.0
2013-02-07 12:30:00,97.91,98.11,97.88,98.07,22300.0,97.91,98.11,97.88,98.07,22300.0
2013-02-07 12:35:00,98.11,98.45,98.11,98.38,66100.0,98.11,98.45,98.11,98.38,66100.0
2013-02-07 12:40:00,98.37,98.46,98.34,98.37,30600.0,98.37,98.46,98.34,98.37,30600.0
2013-02-07 12:45:00,98.37,98.38,98.05,98.1,29500.0,98.37,98.38,98.05,98.1,29500.0
2013-02-07 12:50:00,98.15,98.2,98.1,98.13,9800.0,98.15,98.2,98.1,98.13,9800.0
2013-02-07 12:55:00,98.13,98.23,98.11,98.17,16600.0,98.13,98.23,98.11,98.17,16600.0
2013-02-07 13:00:00,98.17,98.43,98.1,98.39,66900.0,98.17,98.43,98.1,98.39,66900.0
2013-02-07 13:05:00,98.4,98.4,98.21,98.3,36900.0,98.4,98.4,98.21,98.3,36900.0
2013-02-07 13:10:00,98.28,98.5,98.27,98.45,51800.0,98.28,98.5,98.27,98.45,51800.0
2013-02-07 13:15:00,98.47,98.55,98.25,98.27,106200.0,98.47,98.55,98.25,98.27,106200.0
2013-02-07 13:20:00,98.26,98.34,98.2,98.3,30700.0,98.26,98.34,98.2,98.3,30700.0
2013-02-07 13:25:00,98.29,98.41,98.14,98.14,24500.0,98.29,98.41,98.14,98.14,24500.0
2013-02-07 13:30:00,98.15,98.29,98.13,98.21,48400.0,98.15,98.29,98.13,98.21,48400.0
2013-02-07 13:35:00,98.2,98.29,98.18,98.22,102300.0,98.2,98.29,98.18,98.22,102300.0
2013-02-07 13:40:00,98.22,98.3,98.21,98.28,37100.0,98.22,98.3,98.21,98.28,37100.0
2013-02-07 13:45:00,98.28,98.3,98.2,98.22,34800.0,98.28,98.3,98.2,98.22,34800.0
2013-02-07 13:50:00,98.22,98.22,98.11,98.16,47600.0,98.22,98.22,98.11,98.16,47600.0
2013-02-07 13:55:00,98.15,98.29,98.11,98.21,36000.0,98.15,98.29,98.11,98.21,36000.0
2013-02-07 14:00:00,98.23,98.4,98.02,98.04,65300.0,98.23,98.4,98.02,98.04,65300.0
2013-02-07 14:05:00,98.07,98.07,97.97,98.01,52300.0,98.07,98.07,97.97,98.01,52300.0
2013-02-07 14:10:00,98.03,98.08,97.79,97.81,57300.0,98.03,98.08,97.79,97.81,57300.0
2013-02-07 14:15:00,97.8,97.88,97.72,97.79,33600.0,97.8,97.88,97.72,97.79,33600.0
2013-02-07 14:20:00,97.79,97.79,97.56,97.56,42900.0,97.79,97.79,97.56,97.56,42900.0
2013-02-07 14:25:00,97.59,97.68,97.56,97.62,25900.0,97.59,97.68,97.56,97.62,25900.0
2013-02-07 14:30:00,97.62,97.67,97.5,97.5,291400.0,97.62,97.67,97.5,97.5,291400.0
2013-02-07 14:35:00,97.47,97.48,97.18,97.19,84400.0,97.47,97.48,97.18,97.19,84400.0
2013-02-07 14:40:00,97.19,97.22,96.8,96.83,511000.0,97.19,97.22,96.8,96.83,511000.0
2013-02-07 14:45:00,96.81,97.19,96.8,97.16,91300.0,96.81,97.19,96.8,97.16,91300.0
2013-02-07 14:50:00,97.14,97.27,97.02,97.02,60100.0,97.14,97.27,97.02,97.02,60100.0
2013-02-07 14:55:00,97.02,97.18,96.92,97.12,52500.0,97.02,97.18,96.92,97.12,52500.0
2013-02-07 15:00:00,97.11,97.19,97.0,97.0,118000.0,97.11,97.19,97.0,97.0,118000.0
2013-02-07 15:05:00,97.0,97.16,96.86,96.86,53300.0,97.0,97.16,96.86,96.86,53300.0
2013-02-07 15:10:00,96.89,97.06,96.86,97.0,43200.0,96.89,97.06,96.86,97.0,43200.0
2013-02-07 15:15:00,97.0,97.02,96.94,97.0,40200.0,97.0,97.02,96.94,97.0,40200.0
2013-02-07 15:20:00,96.99,97.0,96.64,96.64,133400.0,96.99,97.0,96.64,96.64,133400.0
2013-02-07 15:25:00,96.67,96.73,96.53,96.73,91400.0,96.67,96.73,96.53,96.73,91400.0
2013-02-07 15:30:00,96.71,96.73,96.15,96.16,325200.0,96.71,96.73,96.15,96.16,325200.0
2013-02-07 15:35:00,96.17,96.27,96.07,96.17,243700.0,96.17,96.27,96.07,96.17,243700.0
2013-02-07 15:40:00,96.17,96.28,96.12,96.16,107900.0,96.17,96.28,96.12,96.16,107900.0
2013-02-07 15:45:00,96.16,96.24,95.91,96.04,337500.0,96.16,96.24,95.91,96.04,337500.0
2013-02-07 15:50:00,96.0,96.27,96.0,96.17,153700.0,96.0,96.27,96.0,96.17,153700.0
2013-02-07 15:55:00,96.18,96.28,96.15,96.26,262300.0,96.18,96.28,96.15,96.26,262300.0
2013-02-08 09:30:00,96.82,96.94,95.61,96.49,241000.0,96.82,96.94,95.61,96.49,241000.0
2013-02-08 09:35:00,96.5,96.76,96.06,96.45,130200.0,96.5,96.76,96.06,96.45,130200.0
2013-02-08 09:40:00,96.45,96.68,95.98,96.01,111300.0,96.45,96.68,95.98,96.01,111300.0
2013-02-08 09:45:00,95.99,96.28,95.88,96.04,133600.0,95.99,96.28,95.88,96.04,133600.0
2013-02-08 09:50:00,96.04,96.39,96.0,96.0,89500.0,96.04,96.39,96.0,96.0,89500.0
2013-02-08 09:55:00,96.0,96.57,96.0,96.45,77300.0,96.0,96.57,96.0,96.45,77300.0
2013-02-08 10:00:00,96.44,96.82,96.34,96.67,79800.0,96.44,96.82,96.34,96.67,79800.0
2013-02-08 10:05:00,96.72,96.78,96.54,96.6,46900.0,96.72,96.78,96.54,96.6,46900.0
2013-02-08 10:10:00,96.61,96.85,96.56,96.72,47700.0,96.61,96.85,96.56,96.72,47700.0
2013-02-08 10:15:00,96.73,97.09,96.59,96.98,107900.0,96.73,97.09,96.59,96.98,107900.0
2013-02-08 10:20:00,97.0,97.25,96.83,96.98,69300.0,97.0,97.25,96.83,96.98,69300.0
2013-02-08 10:25:00,96.98,97.14,96.83,96.91,33600.0,96.98,97.14,96.83,96.91,33600.0
2013-02-08 10:30:00,96.92,97.15,96.88,97.15,47600.0,96.92,97.15,96.88,97.15,47600.0
2013-02-08 10:35:00,97.16,97.39,96.95,97.36,64700.0,97.16,97.39,96.95,97.36,64700.0
2013-02-08 10:40:00,97.33,97.37,97.11,97.18,43300.0,97.33,97.37,97.11,97.18,43300.0
2013-02-08 10:45:00,97.18,97.27,96.85,96.9,69400.0,97.18,97.27,96.85,96.9,69400.0
2013-02-08 10:50:00,96.91,97.05,96.86,96.94,32800.0,96.91,97.05,96.86,96.94,32800.0
2013-02-08 10:55:00,96.92,97.0,96.75,96.77,54700.0,96.92,97.0,96.75,96.77,54700.0
2013-02-08 11:00:00,96.75,96.83,96.6,96.63,46900.0,96.75,96.83,96.6,96.63,46900.0
2013-02-08 11:05:00,96.63,96.68,96.52,96.63,43600.0,96.63,96.68,96.52,96.63,43600.0
2013-02-08 11:10:00,96.64,96.69,96.41,96.62,141300.0,96.64,96.69,96.41,96.62,141300.0
2013-02-08 11:15:00,96.62,96.62,96.35,96.6,76500.0,96.62,96.62,96.35,96.6,76500.0
2013-02-08 11:20:00,96.59,96.9,96.57,96.89,31700.0,96.59,96.9,96.57,96.89,31700.0
2013-02-08 11:25:00,96.88,96.88,96.7,96.7,15300.0,96.88,96.88,96.7,96.7,15300.0
2013-02-08 11:30:00,96.7,96.84,96.63,96.69,52500.0,96.7,96.84,96.63,96.69,52500.0
2013-02-08 11:35:00,96.66,96.83,96.62,96.76,28700.0,96.66,96.83,96.62,96.76,28700.0
2013-02-08 11:40:00,96.79,97.2,96.79,97.13,44600.0,96.79,97.2,96.79,97.13,44600.0
2013-02-08 11:45:00,97.14,97.14,96.88,96.9,38800.0,97.14,97.14,96.88,96.9,38800.0
2013-02-08 11:50:00,96.9,97.04,96.9,96.99,24500.0,96.9,97.04,96.9,96.99,24500.0
2013-02-08 11:55:00,96.96,97.08,96.92,96.98,26100.0,96.96,97.08,96.92,96.98,26100.0
2013-02-08 12:00:00,97.0,97.08,96.93,96.98,33900.0,97.0,97.08,96.93,96.98,33900.0
2013-02-08 12:05:00,96.98,97.0,96.67,96.79,23800.0,96.98,97.0,96.67,96.79,23800.0
2013-02-08 12:10:00,96.77,96.84,96.76,96.77,23200.0,96.77,96.84,96.76,96.77,23200.0
2013-02-08 12:15:00,96.8,96.81,96.5,96.61,35800.0,96.8,96.81,96.5,96.61,35800.0
2013-02-08 12:20:00,96.61,96.66,96.56,96.56,28500.0,96.61,96.66,96.56,96.56,28500.0
2013-02-08 12:25:00,96.55,96.72,96.55,96.67,18600.0,96.55,96.72,96.55,96.67,18600.0
2013-02-08 12:30:00,96.68,96.79,96.64,96.65,14100.0,96.68,96.79,96.64,96.65,14100.0
2013-02-08 12:35:00,96.64,96.7,96.58,96.61,41600.0,96.64,96.7,96.58,96.61,41600.0
2013-02-08 12:40:00,96.63,96.63,96.45,96.53,52900.0,96.63,96.63,96.45,96.53,52900.0
2013-02-08 12:45:00,96.52,96.6,96.52,96.6,11700.0,96.52,96.6,96.52,96.6,11700.0
2013-02-08 12:50:00,96.59,96.59,96.48,96.5,16700.0,96.59,96.59,96.48,96.5,16700.0
2013-02-08 12:55:00,96.5,96.6,96.46,96.56,13200.0,96.5,96.6,96.46,96.56,13200.0
2013-02-08 13:00:00,96.54,96.72,96.52,96.7,17300.0,96.54,96.72,96.52,96.7,17300.0
2013-02-08 13:05:00,96.69,96.78,96.66,96.72,51100.0,96.69,96.78,96.66,96.72,51100.0
2013-02-08 13:10:00,96.73,96.83,96.73,96.83,84900.0,96.73,96.83,96.73,96.83,84900.0
2013-02-08 13:15:00,96.8,96.98,96.8,96.85,16400.0,96.8,96.98,96.8,96.85,16400.0
2013-02-08 13:20:00,96.83,96.85,96.76,96.76,15800.0,96.83,96.85,96.76,96.76,15800.0
2013-02-08 13:25:00,96.75,96.81,96.62,96.69,12800.0,96.75,96.81,96.62,96.69,12800.0
2013-02-08 13:30:00,96.71,96.81,96.68,96.81,15100.0,96.71,96.81,96.68,96.81,15100.0
2013-02-08 13:35:00,96.79,96.83,96.69,96.72,13900.0,96.79,96.83,96.69,96.72,13900.0
2013-02-08 13:40:00,96.69,96.79,96.68,96.75,163700.0,96.69,96.79,96.68,96.75,163700.0
2013-02-08 13:45:00,96.77,96.79,96.63,96.65,9200.0,96.77,96.79,96.63,96.65,9200.0
2013-02-08 13:50:00,96.67,96.68,96.52,96.56,18300.0,96.67,96.68,96.52,96.56,18300.0
2013-02-08 13:55:00,96.59,96.77,96.56,96.68,20000.0,96.59,96.77,96.56,96.68,20000.0
2013-02-08 14:00:00,96.72,96.79,96.7,96.72,14000.0,96.72,96.79,96.7,96.72,14000.0
2013-02-08 14:05:00,96.72,96.82,96.72,96.82,16500.0,96.72,96.82,96.72,96.82,16500.0
2013-02-08 14:10:00,96.82,96.86,96.69,96.71,36700.0,96.82,96.86,96.69,96.71,36700.0
2013-02-08 14:15:00,96.74,96.78,96.71,96.72,25900.0,96.74,96.78,96.71,96.72,25900.0
2013-02-08 14:20:00,96.72,96.81,96.68,96.81,31300.0,96.72,96.81,96.68,96.81,31300.0
2013-02-08 14:25:00,96.8,96.81,96.72,96.81,19900.0,96.8,96.81,96.72,96.81,19900.0
2013-02-08 14:30:00,96.81,96.84,96.78,96.79,22400.0,96.81,96.84,96.78,96.79,22400.0
2013-02-08 14:35:00,96.8,96.84,96.77,96.8,15300.0,96.8,96.84,96.77,96.8,15300.0
2013-02-08 14:40:00,96.81,96.83,96.77,96.79,20400.0,96.81,96.83,96.77,96.79,20400.0
2013-02-08 14:45:00,96.78,96.82,96.76,96.77,20700.0,96.78,96.82,96.76,96.77,20700.0
2013-02-08 14:50:00,96.79,96.8,96.7,96.75,23300.0,96.79,96.8,96.7,96.75,23300.0
2013-02-08 14:55:00,96.74,96.76,96.71,96.73,15900.0,96.74,96.76,96.71,96.73,15900.0
2013-02-08 15:00:00,96.75,96.77,96.7,96.77,30300.0,96.75,96.77,96.7,96.77,30300.0
2013-02-08 15:05:00,96.76,96.84,96.74,96.78,25600.0,96.76,96.84,96.74,96.78,25600.0
2013-02-08 15:10:00,96.79,96.85,96.79,96.84,21600.0,96.79,96.85,96.79,96.84,21600.0
2013-02-08 15:15:00,96.85,96.86,96.77,96.82,22700.0,96.85,96.86,96.77,96.82,22700.0
2013-02-08 15:20:00,96.81,96.87,96.78,96.84,33700.0,96.81,96.87,96.78,96.84,33700.0
2013-02-08 15:25:00,96.82,96.83,96.72,96.76,56700.0,96.82,96.83,96.72,96.76,56700.0
2013-02-08 15:30:00,96.77,96.79,96.55,96.69,82900.0,96.77,96.79,96.55,96.69,82900.0
2013-02-08 15:35:00,96.68,96.74,96.57,96.7,51000.0,96.68,96.74,96.57,96.7,51000.0
2013-02-08 15:40:00,96.69,96.72,96.62,96.64,43000.0,96.69,96.72,96.62,96.64,43000.0
2013-02-08 15:45:00,96.65,96.76,96.64,96.75,74800.0,96.65,96.76,96.64,96.75,74800.0
2013-02-08 15:50:00,96.74,96.87,96.74,96.83,105700.0,96.74,96.87,96.74,96.83,105700.0
2013-02-08 15:55:00,96.83,96.93,96.68,96.81,242600.0,96.83,96.93,96.68,96.81,242600.0
2013-02-11 09:30:00,96.67,96.75,96.23,96.51,94000.0,96.67,96.75,96.23,96.51,94000.0
2013-02-11 09:35:00,96.5,96.99,96.5,96.82,39800.0,96.5,96.99,96.5,96.82,39800.0
2013-02-11 09:40:00,96.76,96.96,96.61,96.77,54000.0,96.76,96.96,96.61,96.77,54000.0
2013-02-11 09:45:00,96.71,96.81,96.41,96.51,42000.0,96.71,96.81,96.41,96.51,42000.0
2013-02-11 09:50:00,96.5,96.56,96.31,96.35,40100.0,96.5,96.56,96.31,96.35,40100.0
2013-02-11 09:55:00,96.31,96.62,96.11,96.41,87700.0,96.31,96.62,96.11,96.41,87700.0
2013-02-11 10:00:00,96.45,96.6,96.23,96.3,35100.0,96.45,96.6,96.23,96.3,35100.0
2013-02-11 10:05:00,96.3,96.49,96.19,96.19,40500.0,96.3,96.49,96.19,96.19,40500.0
2013-02-11 10:10:00,96.2,96.33,95.81,95.87,118500.0,96.2,96.33,95.81,95.87,118500.0
2013-02-11 10:15:00,95.86,96.07,95.83,95.93,52500.0,95.86,96.07,95.83,95.93,52500.0
2013-02-11 10:20:00,95.93,96.0,95.84,95.91,38400.0,95.93,96.0,95.84,95.91,38400.0
2013-02-11 10:25:00,95.88,95.99,95.88,95.95,34400.0,95.88,95.99,95.88,95.95,34400.0
2013-02-11 10:30:00,95.95,96.17,95.9,96.1,97400.0,95.95,96.17,95.9,96.1,97400.0
2013-02-11 10:35:00,96.05,96.37,96.03,96.11,128000.0,96.05,96.37,96.03,96.11,128000.0
2013-02-11 10:40:00,96.15,96.22,96.06,96.13,40400.0,96.15,96.22,96.06,96.13,40400.0
2013-02-11 10:45:00,96.12,96.15,95.94,95.97,50800.0,96.12,96.15,95.94,95.97,50800.0
2013-02-11 10:50:00,95.96,95.98,95.74,95.74,75200.0,95.96,95.98,95.74,95.74,75200.0
2013-02-11 10:55:00,95.78,95.85,95.63,95.66,36500.0,95.78,95.85,95.63,95.66,36500.0
2013-02-11 11:00:00,95.65,95.69,95.47,95.55,82700.0,95.65,95.69,95.47,95.55,82700.0
2013-02-11 11:05:00,95.58,95.74,95.51,95.67,36800.0,95.58,95.74,95.51,95.67,36800.0
2013-02-11 11:10:00,95.71,95.84,95.64,95.77,49000.0,95.71,95.84,95.64,95.77,49000.0
2013-02-11 11:15:00,95.8,95.95,95.75,95.89,47700.0,95.8,95.95,95.75,95.89,47700.0
2013-02-11 11:20:00,95.95,96.11,95.89,95.93,46900.0,95.95,96.11,95.89,95.93,46900.0
2013-02-11 11:25:00,95.95,96.0,95.86,95.93,24400.0,95.95,96.0,95.86,95.93,24400.0
2013-02-11 11:30:00,95.93,96.0,95.84,95.97,50000.0,95.93,96.0,95.84,95.97,50000.0
2013-02-11 11:35:00,95.93,96.09,95.8,96.09,102100.0,95.93,96.09,95.8,96.09,102100.0
2013-02-11 11:40:00,96.11,96.32,96.1,96.12,77600.0,96.11,96.32,96.1,96.12,77600.0
2013-02-11 11:45:00,96.11,96.11,95.97,96.01,24500.0,96.11,96.11,95.97,96.01,24500.0
2013-02-11 11:50:00,96.02,96.32,95.94,96.32,17500.0,96.02,96.32,95.94,96.32,17500.0
2013-02-11 11:55:00,96.28,96.48,96.2,96.27,74400.0,96.28,96.48,96.2,96.27,74400.0
2013-02-11 12:00:00,96.32,96.37,96.26,96.3,12300.0,96.32,96.37,96.26,96.3,12300.0
2013-02-11 12:05:00,96.32,96.4,96.3,96.36,21100.0,96.32,96.4,96.3,96.36,21100.0
2013-02-11 12:10:00,96.39,96.41,96.3,96.33,13900.0,96.39,96.41,96.3,96.33,13900.0
2013-02-11 12:15:00,96.31,96.34,96.2,96.22,22500.0,96.31,96.34,96.2,96.22,22500.0
2013-02-11 12:20:00,96.24,96.41,96.23,96.3,26300.0,96.24,96.41,96.23,96.3,26300.0
2013-02-11 12:25:00,96.3,96.4,96.27,96.35,17100.0,96.3,96.4,96.27,96.35,17100.0
2013-02-11 12:30:00,96.33,96.34,96.15,96.17,38000.0,96.33,96.34,96.15,96.17,38000.0
2013-02-11 12:35:00,96.16,96.23,96.15,96.23,21600.0,96.16,96.23,96.15,96.23,21600.0
2013-02-11 12:40:00,96.2,96.26,96.15,96.17,8200.0,96.2,96.26,96.15,96.17,8200.0
2013-02-11 12:45:00,96.19,96.29,96.15,96.29,8800.0,96.19,96.29,96.15,96.29,8800.0
2013-02-11 12:50:00,96.27,96.3,96.2,96.25,12400.0,96.27,96.3,96.2,96.25,12400.0
2013-02-11 12:55:00,96.26,96.28,96.19,96.23,15600.0,96.26,96.28,96.19,96.23,15600.0
2013-02-11 13:00:00,96.22,96.39,96.21,96.37,50300.0,96.22,96.39,96.21,96.37,50300.0
2013-02-11 13:05:00,96.36,96.4,96.3,96.34,13700.0,96.36,96.4,96.3,96.34,13700.0
2013-02-11 13:10:00,96.35,96.36,96.2,96.24,19300.0,96.35,96.36,96.2,96.24,19300.0
2013-02-11 13:15:00,96.23,96.35,96.22,96.24,15800.0,96.23,96.35,96.22,96.24,15800.0
2013-02-11 13:20:00,96.22,96.4,96.22,96.31,11600.0,96.22,96.4,96.22,96.31,11600.0
2013-02-11 13:25:00,96.3,96.3,96.21,96.24,16500.0,96.3,96.3,96.21,96.24,16500.0
2013-02-11 13:30:00,96.24,96.31,96.23,96.24,4800.0,96.24,96.31,96.23,96.24,4800.0
2013-02-11 13:35:00,96.24,96.3,96.22,96.27,6500.0,96.24,96.3,96.22,96.27,6500.0
2013-02-11 13:40:00,96.24,96.26,96.16,96.18,17000.0,96.24,96.26,96.16,96.18,17000.0
2013-02-11 13:45:00,96.18,96.19,96.0,96.1,27700.0,96.18,96.19,96.0,96.1,27700.0
2013-02-11 13:50:00,96.06,96.15,96.0,96.11,12500.0,96.06,96.15,96.0,96.11,12500.0
2013-02-11 13:55:00,96.1,96.18,96.09,96.09,12100.0,96.1,96.18,96.09,96.09,12100.0
2013-02-11 14:00:00,96.1,96.19,96.09,96.14,29400.0,96.1,96.19,96.09,96.14,29400.0
2013-02-11 14:05:00,96.12,96.27,96.12,96.25,29800.0,96.12,96.27,96.12,96.25,29800.0
2013-02-11 14:10:00,96.24,96.26,96.12,96.16,15000.0,96.24,96.26,96.12,96.16,15000.0
2013-02-11 14:15:00,96.15,96.15,96.07,96.11,12600.0,96.15,96.15,96.07,96.11,12600.0
2013-02-11 14:20:00,96.09,96.21,96.08,96.17,14200.0,96.09,96.21,96.08,96.17,14200.0
2013-02-11 14:25:00,96.12,96.18,96.08,96.14,21900.0,96.12,96.18,96.08,96.14,21900.0
2013-02-11 14:30:00,96.15,96.15,96.08,96.09,16800.0,96.15,96.15,96.08,96.09,16800.0
2013-02-11 14:35:00,96.1,96.17,96.07,96.07,13000.0,96.1,96.17,96.07,96.07,13000.0
2013-02-11 14:40:00,96.1,96.12,96.07,96.11,20500.0,96.1,96.12,96.07,96.11,20500.0
2013-02-11 14:45:00,96.1,96.11,96.0,96.0,12600.0,96.1,96.11,96.0,96.0,12600.0
2013-02-11 14:50:00,96.03,96.07,96.01,96.04,15700.0,96.03,96.07,96.01,96.04,15700.0
2013-02-11 14:55:00,96.03,96.09,96.01,96.02,21000.0,96.03,96.09,96.01,96.02,21000.0
2013-02-11 15:00:00,96.03,96.12,96.01,96.03,13200.0,96.03,96.12,96.01,96.03,13200.0
2013-02-11 15:05:00,96.03,96.1,96.01,96.04,23000.0,96.03,96.1,96.01,96.04,23000.0
2013-02-11 15:10:00,96.05,96.08,96.0,96.05,14100.0,96.05,96.08,96.0,96.05,14100.0
2013-02-11 15:15:00,96.05,96.09,96.01,96.08,29900.0,96.05,96.09,96.01,96.08,29900.0
2013-02-11 15:20:00,96.09,96.18,96.07,96.13,24200.0,96.09,96.18,96.07,96.13,24200.0
2013-02-11 15:25:00,96.14,96.26,96.09,96.15,36600.0,96.14,96.26,96.09,96.15,36600.0
2013-02-11 15:30:00,96.16,96.29,96.1,96.29,18000.0,96.16,96.29,96.1,96.29,18000.0
2013-02-11 15:35:00,96.29,96.31,96.18,96.27,21700.0,96.29,96.31,96.18,96.27,21700.0
2013-02-11 15:40:00,96.29,96.38,96.22,96.24,26200.0,96.29,96.38,96.22,96.24,26200.0
2013-02-11 15:45:00,96.24,96.34,96.17,96.33,44600.0,96.24,96.34,96.17,96.33,44600.0
2013-02-11 15:50:00,96.32,96.37,96.3,96.34,39800.0,96.32,96.37,96.3,96.34,39800.0
2013-02-11 15:55:00,96.34,96.4,96.32,96.37,66900.0,96.34,96.4,96.32,96.37,66900.0
2013-02-12 09:30:00,96.55,96.91,96.12,96.72,93700.0,96.55,96.91,96.12,96.72,93700.0
2013-02-12 09:35:00,96.7,96.75,96.38,96.5,83600.0,96.7,96.75,96.38,96.5,83600.0
2013-02-12 09:40:00,96.45,96.47,96.0,96.01,49900.0,96.45,96.47,96.0,96.01,49900.0
2013-02-12 09:45:00,96.0,96.1,95.58,95.58,115500.0,96.0,96.1,95.58,95.58,115500.0
2013-02-12 09:50:00,95.63,95.86,95.45,95.61,90700.0,95.63,95.86,95.45,95.61,90700.0
2013-02-12 09:55:00,95.6,95.71,95.48,95.58,60600.0,95.6,95.71,95.48,95.58,60600.0
2013-02-12 10:00:00,95.59,95.88,95.55,95.73,88500.0,95.59,95.88,95.55,95.73,88500.0
2013-02-12 10:05:00,95.73,95.8,95.4,95.42,81800.0,95.73,95.8,95.4,95.42,81800.0
2013-02-12 10:10:00,95.41,95.68,95.31,95.67,124000.0,95.41,95.68,95.31,95.67,124000.0
2013-02-12 10:15:00,95.67,96.03,95.65,96.03,70500.0,95.67,96.03,95.65,96.03,70500.0
2013-02-12 10:20:00,96.03,96.36,95.84,96.31,62200.0,96.03,96.36,95.84,96.31,62200.0
2013-02-12 10:25:00,96.31,96.34,96.15,96.21,52100.0,96.31,96.34,96.15,96.21,52100.0
2013-02-12 10:30:00,96.19,96.33,96.16,96.29,35600.0,96.19,96.33,96.16,96.29,35600.0
2013-02-12 10:35:00,96.26,96.43,96.19,96.3,46100.0,96.26,96.43,96.19,96.3,46100.0
2013-02-12 10:40:00,96.31,96.49,96.2,96.3,49300.0,96.31,96.49,96.2,96.3,49300.0
2013-02-12 10:45:00,96.36,96.43,96.25,96.31,43300.0,96.36,96.43,96.25,96.31,43300.0
2013-02-12 10:50:00,96.31,96.44,96.19,96.26,27600.0,96.31,96.44,96.19,96.26,27600.0
2013-02-12 10:55:00,96.26,96.4,96.18,96.37,29100.0,96.26,96.4,96.18,96.37,29100.0
2013-02-12 11:00:00,96.37,96.46,96.08,96.18,36500.0,96.37,96.46,96.08,96.18,36500.0
2013-02-12 11:05:00,96.21,96.28,96.06,96.15,38200.0,96.21,96.28,96.06,96.15,38200.0
2013-02-12 11:10:00,96.11,96.15,95.9,95.97,26500.0,96.11,96.15,95.9,95.97,26500.0
2013-02-12 11:15:00,95.96,96.05,95.92,95.96,27300.0,95.96,96.05,95.92,95.96,27300.0
2013-02-12 11:20:00,95.99,96.09,95.98,96.03,50000.0,95.99,96.09,95.98,96.03,50000.0
2013-02-12 11:25:00,96.03,96.09,95.95,95.99,65400.0,96.03,96.09,95.95,95.99,65400.0
2013-02-12 11:30:00,96.01,96.14,95.94,96.14,33000.0,96.01,96.14,95.94,96.14,33000.0
2013-02-12 11:35:00,96.16,96.16,95.92,96.06,38600.0,96.16,96.16,95.92,96.06,38600.0
2013-02-12 11:40:00,96.06,96.09,95.8,95.94,44300.0,96.06,96.09,95.8,95.94,44300.0
2013-02-12 11:45:00,95.92,95.96,95.81,95.81,26300.0,95.92,95.96,95.81,95.81,26300.0
2013-02-12 11:50:00,95.8,95.91,95.7,95.84,31400.0,95.8,95.91,95.7,95.84,31400.0
2013-02-12 11:55:00,95.82,95.83,95.67,95.83,26900.0,95.82,95.83,95.67,95.83,26900.0
2013-02-12 12:00:00,95.83,95.83,95.65,95.73,20500.0,95.83,95.83,95.65,95.73,20500.0
2013-02-12 12:05:00,95.72,95.73,95.59,95.73,36800.0,95.72,95.73,95.59,95.73,36800.0
2013-02-12 12:10:00,95.74,95.8,95.68,95.74,34000.0,95.74,95.8,95.68,95.74,34000.0
2013-02-12 12:15:00,95.72,95.89,95.72,95.86,43300.0,95.72,95.89,95.72,95.86,43300.0
2013-02-12 12:20:00,95.86,95.97,95.78,95.87,72100.0,95.86,95.97,95.78,95.87,72100.0
2013-02-12 12:25:00,95.85,95.9,95.75,95.77,25500.0,95.85,95.9,95.75,95.77,25500.0
2013-02-12 12:30:00,95.77,95.91,95.77,95.86,41900.0,95.77,95.91,95.77,95.86,41900.0
2013-02-12 12:35:00,95.84,95.91,95.83,95.91,27000.0,95.84,95.91,95.83,95.91,27000.0
2013-02-12 12:40:00,95.93,95.95,95.84,95.87,55700.0,95.93,95.95,95.84,95.87,55700.0
2013-02-12 12:45:00,95.86,95.94,95.86,95.93,15400.0,95.86,95.94,95.86,95.93,15400.0
2013-02-12 12:50:00,95.93,96.1,95.92,95.98,28700.0,95.93,96.1,95.92,95.98,28700.0
2013-02-12 12:55:00,95.98,96.16,95.98,96.15,54500.0,95.98,96.16,95.98,96.15,54500.0
2013-02-12 13:00:00,96.16,96.19,96.07,96.07,41400.0,96.16,96.19,96.07,96.07,41400.0
2013-02-12 13:05:00,96.07,96.19,96.02,96.18,20900.0,96.07,96.19,96.02,96.18,20900.0
2013-02-12 13:10:00,96.18,96.2,96.01,96.09,17200.0,96.18,96.2,96.01,96.09,17200.0
2013-02-12 13:15:00,96.1,96.14,96.0,96.09,18700.0,96.1,96.14,96.0,96.09,18700.0
2013-02-12 13:20:00,96.07,96.07,95.92,95.96,22200.0,96.07,96.07,95.92,95.96,22200.0
2013-02-12 13:25:00,95.98,96.13,95.94,96.0,37800.0,95.98,96.13,95.94,96.0,37800.0
2013-02-12 13:30:00,96.05,96.07,95.99,96.03,55700.0,96.05,96.07,95.99,96.03,55700.0
2013-02-12 13:35:00,96.03,96.09,95.96,95.96,36600.0,96.03,96.09,95.96,95.96,36600.0
2013-02-12 13:40:00,95.96,96.05,95.92,96.04,22000.0,95.96,96.05,95.92,96.04,22000.0
2013-02-12 13:45:00,96.04,96.05,95.99,95.99,25800.0,96.04,96.05,95.99,95.99,25800.0
2013-02-12 13:50:00,96.0,96.04,95.95,95.99,25700.0,96.0,96.04,95.95,95.99,25700.0
2013-02-12 13:55:00,95.99,96.0,95.9,95.94,20500.0,95.99,96.0,95.9,95.94,20500.0
2013-02-12 14:00:00,95.93,96.03,95.92,95.99,53300.0,95.93,96.03,95.92,95.99,53300.0
2013-02-12 14:05:00,96.0,96.0,95.91,95.92,20800.0,96.0,96.0,95.91,95.92,20800.0
2013-02-12 14:10:00,95.93,95.93,95.65,95.67,34000.0,95.93,95.93,95.65,95.67,34000.0
2013-02-12 14:15:00,95.66,95.71,95.6,95.69,23100.0,95.66,95.71,95.6,95.69,23100.0
2013-02-12 14:20:00,95.75,95.81,95.68,95.69,18300.0,95.75,95.81,95.68,95.69,18300.0
2013-02-12 14:25:00,95.67,95.76,95.67,95.7,13000.0,95.67,95.76,95.67,95.7,13000.0
2013-02-12 14:30:00,95.7,95.75,95.67,95.69,20800.0,95.7,95.75,95.67,95.69,20800.0
2013-02-12 14:35:00,95.7,95.87,95.67,95.86,70000.0,95.7,95.87,95.67,95.86,70000.0
2013-02-12 14:40:00,95.83,95.89,95.73,95.87,27800.0,95.83,95.89,95.73,95.87,27800.0
2013-02-12 14:45:00,95.89,96.03,95.89,95.92,29700.0,95.89,96.03,95.89,95.92,29700.0
2013-02-12 14:50:00,95.9,95.94,95.85,95.9,19400.0,95.9,95.94,95.85,95.9,19400.0
2013-02-12 14:55:00,95.91,95.91,95.84,95.84,23300.0,95.91,95.91,95.84,95.84,23300.0
2013-02-12 15:00:00,95.84,95.84,95.73,95.79,40800.0,95.84,95.84,95.73,95.79,40800.0
2013-02-12 15:05:00,95.8,95.82,95.59,95.64,32500.0,95.8,95.82,95.59,95.64,32500.0
2013-02-12 15:10:00,95.63,95.82,95.63,95.77,28900.0,95.63,95.82,95.63,95.77,28900.0
2013-02-12 15:15:00,95.77,95.77,95.68,95.7,27900.0,95.77,95.77,95.68,95.7,27900.0
2013-02-12 15:20:00,95.69,95.72,95.6,95.66,41000.0,95.69,95.72,95.6,95.66,41000.0
2013-02-12 15:25:00,95.67,95.78,95.66,95.75,36700.0,95.67,95.78,95.66,95.75,36700.0
2013-02-12 15:30:00,95.77,95.86,95.76,95.83,52900.0,95.77,95.86,95.76,95.83,52900.0
2013-02-12 15:35:00,95.84,95.85,95.67,95.71,46000.0,95.84,95.85,95.67,95.71,46000.0
2013-02-12 15:40:00,95.69,95.73,95.58,95.62,54700.0,95.69,95.73,95.58,95.62,54700.0
2013-02-12 15:45:00,95.62,95.62,95.48,95.49,76800.0,95.62,95.62,95.48,95.49,76800.0
2013-02-12 15:50:00,95.49,95.59,95.48,95.54,110800.0,95.49,95.59,95.48,95.54,110800.0
2013-02-12 15:55:00,95.52,95.58,95.46,95.53,126800.0,95.52,95.58,95.46,95.53,126800.0
2013-02-13 09:30:00,95.5,95.65,94.54,94.73,386500.0,95.5,95.65,94.54,94.73,386500.0
2013-02-13 09:35:00,94.68,95.08,94.38,94.64,184600.0,94.68,95.08,94.38,94.64,184600.0
2013-02-13 09:40:00,94.64,95.25,94.62,94.98,72800.0,94.64,95.25,94.62,94.98,72800.0
2013-02-13 09:45:00,95.0,95.39,94.61,95.39,120400.0,95.0,95.39,94.61,95.39,120400.0
2013-02-13 09:50:00,95.39,96.39,95.19,96.14,217900.0,95.39,96.39,95.19,96.14,217900.0
2013-02-13 09:55:00,96.1,96.68,96.09,96.66,118200.0,96.1,96.68,96.09,96.66,118200.0
2013-02-13 10:00:00,96.66,96.7,96.25,96.3,71600.0,96.66,96.7,96.25,96.3,71600.0
2013-02-13 10:05:00,96.3,96.37,96.12,96.18,44100.0,96.3,96.37,96.12,96.18,44100.0
2013-02-13 10:10:00,96.15,96.21,95.91,96.1,41500.0,96.15,96.21,95.91,96.1,41500.0
2013-02-13 10:15:00,96.08,96.16,95.8,95.97,35000.0,96.08,96.16,95.8,95.97,35000.0
2013-02-13 10:20:00,95.97,96.1,95.83,95.91,42400.0,95.97,96.1,95.83,95.91,42400.0
2013-02-13 10:25:00,95.88,96.1,95.86,95.98,35400.0,95.88,96.1,95.86,95.98,35400.0
2013-02-13 10:30:00,95.95,96.11,95.9,96.07,57200.0,95.95,96.11,95.9,96.07,57200.0
2013-02-13 10:35:00,96.07,96.2,95.92,95.98,72400.0,96.07,96.2,95.92,95.98,72400.0
2013-02-13 10:40:00,96.0,96.14,95.97,95.97,35800.0,96.0,96.14,95.97,95.97,35800.0
2013-02-13 10:45:00,95.98,96.07,95.67,95.67,72500.0,95.98,96.07,95.67,95.67,72500.0
2013-02-13 10:50:00,95.65,95.66,95.55,95.6,37000.0,95.65,95.66,95.55,95.6,37000.0
2013-02-13 10:55:00,95.61,95.86,95.56,95.73,71200.0,95.61,95.86,95.56,95.73,71200.0
2013-02-13 11:00:00,95.71,95.96,95.63,95.93,66700.0,95.71,95.96,95.63,95.93,66700.0
2013-02-13 11:05:00,95.92,95.95,95.81,95.91,26600.0,95.92,95.95,95.81,95.91,26600.0
2013-02-13 11:10:00,95.92,95.92,95.85,95.89,8700.0,95.92,95.92,95.85,95.89,8700.0
2013-02-13 11:15:00,95.91,95.92,95.65,95.75,17100.0,95.91,95.92,95.65,95.75,17100.0
2013-02-13 11:20:00,95.71,95.83,95.48,95.52,43700.0,95.71,95.83,95.48,95.52,43700.0
2013-02-13 11:25:00,95.55,95.75,95.49,95.57,33900.0,95.55,95.75,95.49,95.57,33900.0
2013-02-13 11:30:00,95.57,95.83,95.5,95.83,33100.0,95.57,95.83,95.5,95.83,33100.0
2013-02-13 11:35:00,95.8,95.99,95.56,95.56,18900.0,95.8,95.99,95.56,95.56,18900.0
2013-02-13 11:40:00,95.6,95.67,95.49,95.51,35200.0,95.6,95.67,95.49,95.51,35200.0
2013-02-13 11:45:00,95.5,95.64,95.46,95.53,54100.0,95.5,95.64,95.46,95.53,54100.0
2013-02-13 11:50:00,95.55,95.59,95.47,95.57,11800.0,95.55,95.59,95.47,95.57,11800.0
2013-02-13 11:55:00,95.58,95.67,95.5,95.67,19900.0,95.58,95.67,95.5,95.67,19900.0
2013-02-13 12:00:00,95.61,95.8,95.55,95.71,29400.0,95.61,95.8,95.55,95.71,29400.0
2013-02-13 12:05:00,95.73,95.75,95.66,95.75,12000.0,95.73,95.75,95.66,95.75,12000.0
2013-02-13 12:10:00,95.74,95.86,95.74,95.81,23400.0,95.74,95.86,95.74,95.81,23400.0
2013-02-13 12:15:00,95.81,95.87,95.76,95.8,22100.0,95.81,95.87,95.76,95.8,22100.0
2013-02-13 12:20:00,95.8,95.87,95.78,95.81,6200.0,95.8,95.87,95.78,95.81,6200.0
2013-02-13 12:25:00,95.83,95.85,95.65,95.72,15900.0,95.83,95.85,95.65,95.72,15900.0
2013-02-13 12:30:00,95.72,95.8,95.7,95.76,9200.0,95.72,95.8,95.7,95.76,9200.0
2013-02-13 12:35:00,95.77,95.94,95.76,95.94,24700.0,95.77,95.94,95.76,95.94,24700.0
2013-02-13 12:40:00,95.95,96.09,95.95,95.95,18100.0,95.95,96.09,95.95,95.95,18100.0
2013-02-13 12:45:00,95.96,96.1,95.9,95.92,14700.0,95.96,96.1,95.9,95.92,14700.0
2013-02-13 12:50:00,95.92,96.0,95.91,95.98,11700.0,95.92,96.0,95.91,95.98,11700.0
2013-02-13 12:55:00,96.0,96.0,95.9,95.95,30100.0,96.0,96.0,95.9,95.95,30100.0
2013-02-13 13:00:00,95.96,96.0,95.91,96.0,9500.0,95.96,96.0,95.91,96.0,9500.0
2013-02-13 13:05:00,95.99,96.0,95.9,95.96,16100.0,95.99,96.0,95.9,95.96,16100.0
2013-02-13 13:10:00,95.98,96.0,95.95,95.95,5700.0,95.98,96.0,95.95,95.95,5700.0
2013-02-13 13:15:00,95.97,96.0,95.74,95.99,36300.0,95.97,96.0,95.74,95.99,36300.0
2013-02-13 13:20:00,95.98,95.99,95.86,95.9,9700.0,95.98,95.99,95.86,95.9,9700.0
2013-02-13 13:25:00,95.89,95.91,95.82,95.83,9300.0,95.89,95.91,95.82,95.83,9300.0
2013-02-13 13:30:00,95.84,95.84,95.75,95.81,6500.0,95.84,95.84,95.75,95.81,6500.0
2013-02-13 13:35:00,95.79,95.91,95.79,95.91,8700.0,95.79,95.91,95.79,95.91,8700.0
2013-02-13 13:40:00,95.91,95.91,95.75,95.75,7300.0,95.91,95.91,95.75,95.75,7300.0
2013-02-13 13:45:00,95.75,95.83,95.74,95.81,6900.0,95.75,95.83,95.74,95.81,6900.0
2013-02-13 13:50:00,95.82,95.93,95.78,95.86,38300.0,95.82,95.93,95.78,95.86,38300.0
2013-02-13 13:55:00,95.87,95.93,95.85,95.87,4900.0,95.87,95.93,95.85,95.87,4900.0
2013-02-13 14:00:00,95.9,95.9,95.83,95.83,17200.0,95.9,95.9,95.83,95.83,17200.0
2013-02-13 14:05:00,95.84,95.84,95.74,95.75,6400.0,95.84,95.84,95.74,95.75,6400.0
2013-02-13 14:10:00,95.76,95.81,95.63,95.71,24300.0,95.76,95.81,95.63,95.71,24300.0
2013-02-13 14:15:00,95.69,95.69,95.45,95.57,45300.0,95.69,95.69,95.45,95.57,45300.0
2013-02-13 14:20:00,95.51,95.63,95.49,95.52,31300.0,95.51,95.63,95.49,95.52,31300.0
2013-02-13 14:25:00,95.5,95.58,95.38,95.51,27000.0,95.5,95.58,95.38,95.51,27000.0
2013-02-13 14:30:00,95.56,95.62,95.41,95.49,56900.0,95.56,95.62,95.41,95.49,56900.0
2013-02-13 14:35:00,95.48,95.53,95.4,95.45,33900.0,95.48,95.53,95.4,95.45,33900.0
2013-02-13 14:40:00,95.49,95.61,95.41,95.61,12400.0,95.49,95.61,95.41,95.61,12400.0
2013-02-13 14:45:00,95.61,95.61,95.51,95.53,9500.0,95.61,95.61,95.51,95.53,9500.0
2013-02-13 14:50:00,95.55,95.61,95.5,95.53,24500.0,95.55,95.61,95.5,95.53,24500.0
2013-02-13 14:55:00,95.53,95.57,95.52,95.56,10100.0,95.53,95.57,95.52,95.56,10100.0
2013-02-13 15:00:00,95.57,95.63,95.51,95.53,10000.0,95.57,95.63,95.51,95.53,10000.0
2013-02-13 15:05:00,95.53,95.58,95.52,95.58,10100.0,95.53,95.58,95.52,95.58,10100.0
2013-02-13 15:10:00,95.57,95.57,95.5,95.55,14200.0,95.57,95.57,95.5,95.55,14200.0
2013-02-13 15:15:00,95.53,95.6,95.52,95.59,16800.0,95.53,95.6,95.52,95.59,16800.0
2013-02-13 15:20:00,95.59,95.66,95.58,95.63,10600.0,95.59,95.66,95.58,95.63,10600.0
2013-02-13 15:25:00,95.63,95.63,95.55,95.6,15300.0,95.63,95.63,95.55,95.6,15300.0
2013-02-13 15:30:00,95.62,95.68,95.61,95.66,28200.0,95.62,95.68,95.61,95.66,28200.0
2013-02-13 15:35:00,95.66,95.7,95.61,95.66,40200.0,95.66,95.7,95.61,95.66,40200.0
2013-02-13 15:40:00,95.66,95.79,95.66,95.71,52200.0,95.66,95.79,95.66,95.71,52200.0
2013-02-13 15:45:00,95.71,95.74,95.63,95.68,37600.0,95.71,95.74,95.63,95.68,37600.0
2013-02-13 15:50:00,95.69,95.83,95.67,95.81,49900.0,95.69,95.83,95.67,95.81,49900.0
2013-02-13 15:55:00,95.81,95.91,95.79,95.91,74300.0,95.81,95.91,95.79,95.91,74300.0
2013-02-14 09:30:00,95.02,95.68,95.02,95.68,98800.0,95.02,95.68,95.02,95.68,98800.0
2013-02-14 09:35:00,95.7,96.58,95.7,96.38,141600.0,95.7,96.58,95.7,96.38,141600.0
2013-02-14 09:40:00,96.39,96.41,96.04,96.16,41000.0,96.39,96.41,96.04,96.16,41000.0
2013-02-14 09:45:00,96.16,96.67,96.12,96.47,72300.0,96.16,96.67,96.12,96.47,72300.0
2013-02-14 09:50:00,96.42,96.42,95.89,95.89,34800.0,96.42,96.42,95.89,95.89,34800.0
2013-02-14 09:55:00,95.82,95.93,95.68,95.87,34900.0,95.82,95.93,95.68,95.87,34900.0
2013-02-14 10:00:00,95.8,95.98,95.76,95.88,27900.0,95.8,95.98,95.76,95.88,27900.0
2013-02-14 10:05:00,95.87,96.19,95.87,96.03,35300.0,95.87,96.19,95.87,96.03,35300.0
2013-02-14 10:10:00,96.01,96.04,95.91,95.96,19800.0,96.01,96.04,95.91,95.96,19800.0
2013-02-14 10:15:00,95.93,95.99,95.79,95.85,30300.0,95.93,95.99,95.79,95.85,30300.0
2013-02-14 10:20:00,95.87,95.87,95.76,95.79,71000.0,95.87,95.87,95.76,95.79,71000.0
2013-02-14 10:25:00,95.78,95.85,95.7,95.77,57900.0,95.78,95.85,95.7,95.77,57900.0
2013-02-14 10:30:00,95.78,95.82,95.7,95.74,52500.0,95.78,95.82,95.7,95.74,52500.0
2013-02-14 10:35:00,95.74,95.82,95.72,95.77,67800.0,95.74,95.82,95.72,95.77,67800.0
2013-02-14 10:40:00,95.75,95.79,95.65,95.75,51900.0,95.75,95.79,95.65,95.75,51900.0
2013-02-14 10:45:00,95.77,95.79,95.43,95.5,30300.0,95.77,95.79,95.43,95.5,30300.0
2013-02-14 10:50:00,95.5,95.52,95.39,95.49,87500.0,95.5,95.52,95.39,95.49,87500.0
2013-02-14 10:55:00,95.49,95.53,95.45,95.48,87900.0,95.49,95.53,95.45,95.48,87900.0
2013-02-14 11:00:00,95.5,95.93,95.14,95.73,218700.0,95.5,95.93,95.14,95.73,218700.0
2013-02-14 11:05:00,95.69,95.75,95.61,95.67,58300.0,95.69,95.75,95.61,95.67,58300.0
2013-02-14 11:10:00,95.68,95.73,95.56,95.69,23500.0,95.68,95.73,95.56,95.69,23500.0
2013-02-14 11:15:00,95.7,96.04,95.7,95.79,141700.0,95.7,96.04,95.7,95.79,141700.0
2013-02-14 11:20:00,95.77,95.9,95.55,95.68,92300.0,95.77,95.9,95.55,95.68,92300.0
2013-02-14 11:25:00,95.66,95.67,95.38,95.54,56000.0,95.66,95.67,95.38,95.54,56000.0
2013-02-14 11:30:00,95.49,95.56,95.34,95.34,54800.0,95.49,95.56,95.34,95.34,54800.0
2013-02-14 11:35:00,95.37,95.45,95.15,95.31,110400.0,95.37,95.45,95.15,95.31,110400.0
2013-02-14 11:40:00,95.35,95.45,95.23,95.24,76600.0,95.35,95.45,95.23,95.24,76600.0
2013-02-14 11:45:00,95.25,95.35,95.24,95.29,37500.0,95.25,95.35,95.24,95.29,37500.0
2013-02-14 11:50:00,95.29,95.38,95.27,95.34,81500.0,95.29,95.38,95.27,95.34,81500.0
2013-02-14 11:55:00,95.32,95.42,95.28,95.3,28700.0,95.32,95.42,95.28,95.3,28700.0
2013-02-14 12:00:00,95.29,95.35,95.22,95.22,39200.0,95.29,95.35,95.22,95.22,39200.0
2013-02-14 12:05:00,95.22,95.35,95.08,95.32,33500.0,95.22,95.35,95.08,95.32,33500.0
2013-02-14 12:10:00,95.34,95.35,95.25,95.33,139200.0,95.34,95.35,95.25,95.33,139200.0
2013-02-14 12:15:00,95.33,95.37,95.31,95.35,21100.0,95.33,95.37,95.31,95.35,21100.0
2013-02-14 12:20:00,95.34,95.35,95.24,95.27,18400.0,95.34,95.35,95.24,95.27,18400.0
2013-02-14 12:25:00,95.27,95.35,95.16,95.35,13100.0,95.27,95.35,95.16,95.35,13100.0
2013-02-14 12:30:00,95.35,95.35,95.22,95.35,12500.0,95.35,95.35,95.22,95.35,12500.0
2013-02-14 12:35:00,95.32,95.58,95.28,95.53,30900.0,95.32,95.58,95.28,95.53,30900.0
2013-02-14 12:40:00,95.57,95.57,95.36,95.36,33000.0,95.57,95.57,95.36,95.36,33000.0
2013-02-14 12:45:00,95.38,95.49,95.38,95.4,6000.0,95.38,95.49,95.38,95.4,6000.0
2013-02-14 12:50:00,95.4,95.5,95.35,95.5,25300.0,95.4,95.5,95.35,95.5,25300.0
2013-02-14 12:55:00,95.47,95.55,95.44,95.47,41700.0,95.47,95.55,95.44,95.47,41700.0
2013-02-14 13:00:00,95.43,95.45,95.35,95.38,16700.0,95.43,95.45,95.35,95.38,16700.0
2013-02-14 13:05:00,95.38,95.42,95.33,95.33,21700.0,95.38,95.42,95.33,95.33,21700.0
2013-02-14 13:10:00,95.36,95.36,95.25,95.31,14200.0,95.36,95.36,95.25,95.31,14200.0
2013-02-14 13:15:00,95.31,95.54,95.31,95.5,56300.0,95.31,95.54,95.31,95.5,56300.0
2013-02-14 13:20:00,95.52,95.55,95.5,95.52,12600.0,95.52,95.55,95.5,95.52,12600.0
2013-02-14 13:25:00,95.57,95.58,95.51,95.55,20300.0,95.57,95.58,95.51,95.55,20300.0
2013-02-14 13:30:00,95.55,95.71,95.53,95.59,44200.0,95.55,95.71,95.53,95.59,44200.0
2013-02-14 13:35:00,95.59,95.64,95.5,95.64,18400.0,95.59,95.64,95.5,95.64,18400.0
2013-02-14 13:40:00,95.62,95.64,95.55,95.62,7200.0,95.62,95.64,95.55,95.62,7200.0
2013-02-14 13:45:00,95.62,95.64,95.55,95.58,5300.0,95.62,95.64,95.55,95.58,5300.0
2013-02-14 13:50:00,95.55,95.63,95.53,95.56,15800.0,95.55,95.63,95.53,95.56,15800.0
2013-02-14 13:55:00,95.57,95.59,95.53,95.53,5800.0,95.57,95.59,95.53,95.53,5800.0
2013-02-14 14:00:00,95.53,95.59,95.47,95.53,14600.0,95.53,95.59,95.47,95.53,14600.0
2013-02-14 14:05:00,95.55,95.59,95.44,95.55,22400.0,95.55,95.59,95.44,95.55,22400.0
2013-02-14 14:10:00,95.52,95.55,95.48,95.5,14500.0,95.52,95.55,95.48,95.5,14500.0
2013-02-14 14:15:00,95.49,95.5,95.44,95.45,13400.0,95.49,95.5,95.44,95.45,13400.0
2013-02-14 14:20:00,95.47,95.5,95.47,95.5,4100.0,95.47,95.5,95.47,95.5,4100.0
2013-02-14 14:25:00,95.49,95.53,95.4,95.44,6900.0,95.49,95.53,95.4,95.44,6900.0
2013-02-14 14:30:00,95.42,95.43,95.3,95.31,20200.0,95.42,95.43,95.3,95.31,20200.0
2013-02-14 14:35:00,95.34,95.39,95.32,95.34,49600.0,95.34,95.39,95.32,95.34,49600.0
2013-02-14 14:40:00,95.34,95.36,95.23,95.29,43600.0,95.34,95.36,95.23,95.29,43600.0
2013-02-14 14:45:00,95.26,95.32,95.23,95.31,46900.0,95.26,95.32,95.23,95.31,46900.0
2013-02-14 14:50:00,95.32,95.32,95.25,95.26,21100.0,95.32,95.32,95.25,95.26,21100.0
2013-02-14 14:55:00,95.27,95.32,95.27,95.28,21000.0,95.27,95.32,95.27,95.28,21000.0
2013-02-14 15:00:00,95.29,95.31,95.28,95.29,19400.0,95.29,95.31,95.28,95.29,19400.0
2013-02-14 15:05:00,95.3,95.31,95.22,95.28,76600.0,95.3,95.31,95.22,95.28,76600.0
2013-02-14 15:10:00,95.26,95.32,95.24,95.31,57000.0,95.26,95.32,95.24,95.31,57000.0
2013-02-14 15:15:00,95.3,95.32,95.22,95.25,30300.0,95.3,95.32,95.22,95.25,30300.0
2013-02-14 15:20:00,95.25,95.26,95.2,95.23,25200.0,95.25,95.26,95.2,95.23,25200.0
2013-02-14 15:25:00,95.23,95.27,95.2,95.2,37800.0,95.23,95.27,95.2,95.2,37800.0
2013-02-14 15:30:00,95.21,95.3,95.17,95.2,113300.0,95.21,95.3,95.17,95.2,113300.0
2013-02-14 15:35:00,95.2,95.25,95.19,95.25,49200.0,95.2,95.25,95.19,95.25,49200.0
2013-02-14 15:40:00,95.25,95.25,95.18,95.19,56600.0,95.25,95.25,95.18,95.19,56600.0
2013-02-14 15:45:00,95.19,95.23,95.18,95.2,85000.0,95.19,95.23,95.18,95.2,85000.0
2013-02-14 15:50:00,95.2,95.24,95.1,95.11,135700.0,95.2,95.24,95.1,95.11,135700.0
2013-02-14 15:55:00,95.12,95.25,95.08,95.16,227400.0,95.12,95.25,95.08,95.16,227400.0
2013-02-15 09:30:00,95.39,95.39,94.59,94.8,192400.0,95.39,95.39,94.59,94.8,192400.0
2013-02-15 09:35:00,94.78,95.07,94.53,95.06,89700.0,94.78,95.07,94.53,95.06,89700.0
2013-02-15 09:40:00,95.02,95.07,94.82,94.95,67700.0,95.02,95.07,94.82,94.95,67700.0
2013-02-15 09:45:00,94.95,95.43,94.94,95.1,144300.0,94.95,95.43,94.94,95.1,144300.0
2013-02-15 09:50:00,95.05,95.24,94.97,95.24,54300.0,95.05,95.24,94.97,95.24,54300.0
2013-02-15 09:55:00,95.24,95.24,95.0,95.07,56200.0,95.24,95.24,95.0,95.07,56200.0
2013-02-15 10:00:00,95.05,95.22,94.93,94.93,32900.0,95.05,95.22,94.93,94.93,32900.0
2013-02-15 10:05:00,94.91,94.95,94.66,94.87,41400.0,94.91,94.95,94.66,94.87,41400.0
2013-02-15 10:10:00,94.86,94.98,94.81,94.97,39400.0,94.86,94.98,94.81,94.97,39400.0
2013-02-15 10:15:00,94.99,95.12,94.88,95.12,48100.0,94.99,95.12,94.88,95.12,48100.0
2013-02-15 10:20:00,95.11,95.11,94.93,95.0,26100.0,95.11,95.11,94.93,95.0,26100.0
2013-02-15 10:25:00,95.02,95.05,94.93,94.98,22100.0,95.02,95.05,94.93,94.98,22100.0
2013-02-15 10:30:00,94.95,95.02,94.85,95.01,32900.0,94.95,95.02,94.85,95.01,32900.0
2013-02-15 10:35:00,95.02,95.07,94.94,94.99,45600.0,95.02,95.07,94.94,94.99,45600.0
2013-02-15 10:40:00,94.99,95.25,94.97,95.17,78200.0,94.99,95.25,94.97,95.17,78200.0
2013-02-15 10:45:00,95.17,95.3,95.03,95.08,61600.0,95.17,95.3,95.03,95.08,61600.0
2013-02-15 10:50:00,95.08,95.24,94.98,95.0,34600.0,95.08,95.24,94.98,95.0,34600.0
2013-02-15 10:55:00,94.99,95.0,94.94,94.95,34400.0,94.99,95.0,94.94,94.95,34400.0
2013-02-15 11:00:00,94.99,95.0,94.94,94.97,19300.0,94.99,95.0,94.94,94.97,19300.0
2013-02-15 11:05:00,94.99,94.99,94.93,94.97,12500.0,94.99,94.99,94.93,94.97,12500.0
2013-02-15 11:10:00,94.98,95.0,94.87,94.89,34300.0,94.98,95.0,94.87,94.89,34300.0
2013-02-15 11:15:00,94.91,94.99,94.87,94.92,25900.0,94.91,94.99,94.87,94.92,25900.0
2013-02-15 11:20:00,94.93,94.94,94.81,94.89,21500.0,94.93,94.94,94.81,94.89,21500.0
2013-02-15 11:25:00,94.89,94.98,94.89,94.98,23200.0,94.89,94.98,94.89,94.98,23200.0
2013-02-15 11:30:00,94.96,94.96,94.82,94.86,28200.0,94.96,94.96,94.82,94.86,28200.0
2013-02-15 11:35:00,94.85,94.86,94.75,94.85,41300.0,94.85,94.86,94.75,94.85,41300.0
2013-02-15 11:40:00,94.83,94.83,94.58,94.7,47900.0,94.83,94.83,94.58,94.7,47900.0
2013-02-15 11:45:00,94.71,94.84,94.71,94.84,18000.0,94.71,94.84,94.71,94.84,18000.0
2013-02-15 11:50:00,94.82,94.84,94.78,94.84,17200.0,94.82,94.84,94.78,94.84,17200.0
2013-02-15 11:55:00,94.84,94.96,94.84,94.87,12600.0,94.84,94.96,94.84,94.87,12600.0
2013-02-15 12:00:00,94.89,94.9,94.76,94.81,18400.0,94.89,94.9,94.76,94.81,18400.0
2013-02-15 12:05:00,94.83,94.86,94.76,94.78,18900.0,94.83,94.86,94.76,94.78,18900.0
2013-02-15 12:10:00,94.77,94.8,94.72,94.8,28900.0,94.77,94.8,94.72,94.8,28900.0
2013-02-15 12:15:00,94.83,94.89,94.75,94.77,29500.0,94.83,94.89,94.75,94.77,29500.0
2013-02-15 12:20:00,94.77,94.82,94.61,94.65,37100.0,94.77,94.82,94.61,94.65,37100.0
2013-02-15 12:25:00,94.64,94.74,94.6,94.7,30000.0,94.64,94.74,94.6,94.7,30000.0
2013-02-15 12:30:00,94.7,94.7,94.6,94.66,16200.0,94.7,94.7,94.6,94.66,16200.0
2013-02-15 12:35:00,94.66,94.77,94.66,94.76,14400.0,94.66,94.77,94.66,94.76,14400.0
2013-02-15 12:40:00,94.77,94.85,94.73,94.76,23500.0,94.77,94.85,94.73,94.76,23500.0
2013-02-15 12:45:00,94.77,94.86,94.72,94.75,23700.0,94.77,94.86,94.72,94.75,23700.0
2013-02-15 12:50:00,94.76,94.76,94.6,94.69,57100.0,94.76,94.76,94.6,94.69,57100.0
2013-02-15 12:55:00,94.68,94.8,94.66,94.72,25600.0,94.68,94.8,94.66,94.72,25600.0
2013-02-15 13:00:00,94.73,94.75,94.62,94.65,18700.0,94.73,94.75,94.62,94.65,18700.0
2013-02-15 13:05:00,94.63,94.77,94.63,94.73,30400.0,94.63,94.77,94.63,94.73,30400.0
2013-02-15 13:10:00,94.73,94.73,94.66,94.67,11900.0,94.73,94.73,94.66,94.67,11900.0
2013-02-15 13:15:00,94.67,94.75,94.67,94.72,23300.0,94.67,94.75,94.67,94.72,23300.0
2013-02-15 13:20:00,94.73,94.75,94.7,94.75,12500.0,94.73,94.75,94.7,94.75,12500.0
2013-02-15 13:25:00,94.75,94.76,94.7,94.74,26800.0,94.75,94.76,94.7,94.74,26800.0
2013-02-15 13:30:00,94.72,94.86,94.67,94.85,23000.0,94.72,94.86,94.67,94.85,23000.0
2013-02-15 13:35:00,94.85,94.92,94.8,94.88,35700.0,94.85,94.92,94.8,94.88,35700.0
2013-02-15 13:40:00,94.86,94.92,94.8,94.9,73300.0,94.86,94.92,94.8,94.9,73300.0
2013-02-15 13:45:00,94.9,94.96,94.86,94.88,43300.0,94.9,94.96,94.86,94.88,43300.0
2013-02-15 13:50:00,94.89,94.9,94.86,94.9,16200.0,94.89,94.9,94.86,94.9,16200.0
2013-02-15 13:55:00,94.89,94.91,94.88,94.91,13700.0,94.89,94.91,94.88,94.91,13700.0
2013-02-15 14:00:00,94.9,94.96,94.8,94.85,25900.0,94.9,94.96,94.8,94.85,25900.0
2013-02-15 14:05:00,94.86,94.9,94.75,94.75,25800.0,94.86,94.9,94.75,94.75,25800.0
2013-02-15 14:10:00,94.76,94.8,94.7,94.76,17600.0,94.76,94.8,94.7,94.76,17600.0
2013-02-15 14:15:00,94.75,94.78,94.58,94.58,27000.0,94.75,94.78,94.58,94.58,27000.0
2013-02-15 14:20:00,94.62,94.65,94.5,94.5,38900.0,94.62,94.65,94.5,94.5,38900.0
2013-02-15 14:25:00,94.5,94.54,94.36,94.37,35700.0,94.5,94.54,94.36,94.37,35700.0
2013-02-15 14:30:00,94.38,94.61,94.35,94.54,44000.0,94.38,94.61,94.35,94.54,44000.0
2013-02-15 14:35:00,94.54,94.57,94.46,94.56,43200.0,94.54,94.57,94.46,94.56,43200.0
2013-02-15 14:40:00,94.54,94.58,94.49,94.53,23900.0,94.54,94.58,94.49,94.53,23900.0
2013-02-15 14:45:00,94.54,94.6,94.48,94.49,52600.0,94.54,94.6,94.48,94.49,52600.0
2013-02-15 14:50:00,94.49,94.68,94.47,94.56,43000.0,94.49,94.68,94.47,94.56,43000.0
2013-02-15 14:55:00,94.55,94.7,94.54,94.55,77600.0,94.55,94.7,94.54,94.55,77600.0
2013-02-15 15:00:00,94.56,94.68,94.55,94.67,41100.0,94.56,94.68,94.55,94.67,41100.0
2013-02-15 15:05:00,94.68,94.68,94.42,94.5,58100.0,94.68,94.68,94.42,94.5,58100.0
2013-02-15 15:10:00,94.5,94.5,94.4,94.46,31400.0,94.5,94.5,94.4,94.46,31400.0
2013-02-15 15:15:00,94.45,94.6,94.44,94.55,74600.0,94.45,94.6,94.44,94.55,74600.0
2013-02-15 15:20:00,94.56,94.59,94.09,94.1,150300.0,94.56,94.59,94.09,94.1,150300.0
2013-02-15 15:25:00,94.09,94.32,94.01,94.27,101400.0,94.09,94.32,94.01,94.27,101400.0
2013-02-15 15:30:00,94.27,94.45,94.13,94.41,62400.0,94.27,94.45,94.13,94.41,62400.0
2013-02-15 15:35:00,94.4,94.49,94.25,94.26,52600.0,94.4,94.49,94.25,94.26,52600.0
2013-02-15 15:40:00,94.29,94.36,94.15,94.17,58700.0,94.29,94.36,94.15,94.17,58700.0
2013-02-15 15:45:00,94.17,94.27,94.03,94.26,117200.0,94.17,94.27,94.03,94.26,117200.0
2013-02-15 15:50:00,94.27,94.33,94.2,94.24,124100.0,94.27,94.33,94.2,94.24,124100.0
2013-02-15 15:55:00,94.26,94.34,94.2,94.32,133600.0,94.26,94.34,94.2,94.32,133600.0
2013-02-19 09:30:00,92.81,93.4,92.12,92.27,509900.0,92.81,93.4,92.12,92.27,509900.0
2013-02-19 09:35:00,92.33,92.71,91.88,92.43,360200.0,92.33,92.71,91.88,92.43,360200.0
2013-02-19 09:40:00,92.43,92.89,92.23,92.77,167500.0,92.43,92.89,92.23,92.77,167500.0
2013-02-19 09:45:00,92.7,92.74,92.26,92.54,135400.0,92.7,92.74,92.26,92.54,135400.0
2013-02-19 09:50:00,92.55,92.6,91.74,91.74,142500.0,92.55,92.6,91.74,91.74,142500.0
2013-02-19 09:55:00,91.74,92.01,91.74,91.95,111900.0,91.74,92.01,91.74,91.95,111900.0
2013-02-19 10:00:00,91.95,92.36,91.89,92.35,103500.0,91.95,92.36,91.89,92.35,103500.0
2013-02-19 10:05:00,92.3,92.58,92.27,92.41,84300.0,92.3,92.58,92.27,92.41,84300.0
2013-02-19 10:10:00,92.46,92.89,92.11,92.89,104200.0,92.46,92.89,92.11,92.89,104200.0
2013-02-19 10:15:00,92.85,93.27,92.8,93.24,85300.0,92.85,93.27,92.8,93.24,85300.0
2013-02-19 10:20:00,93.27,93.64,93.15,93.31,119700.0,93.27,93.64,93.15,93.31,119700.0
2013-02-19 10:25:00,93.3,93.31,92.8,92.85,72400.0,93.3,93.31,92.8,92.85,72400.0
2013-02-19 10:30:00,92.86,92.98,92.53,92.53,59600.0,92.86,92.98,92.53,92.53,59600.0
2013-02-19 10:35:00,92.6,92.8,92.55,92.72,90000.0,92.6,92.8,92.55,92.72,90000.0
2013-02-19 10:40:00,92.77,93.1,92.74,93.09,41500.0,92.77,93.1,92.74,93.09,41500.0
2013-02-19 10:45:00,93.1,93.2,92.9,92.92,42900.0,93.1,93.2,92.9,92.92,42900.0
2013-02-19 10:50:00,92.92,93.04,92.5,92.56,156500.0,92.92,93.04,92.5,92.56,156500.0
2013-02-19 10:55:00,92.57,92.7,92.52,92.52,47100.0,92.57,92.7,92.52,92.52,47100.0
2013-02-19 11:00:00,92.54,92.56,92.2,92.3,102200.0,92.54,92.56,92.2,92.3,102200.0
2013-02-19 11:05:00,92.29,92.35,92.1,92.17,51600.0,92.29,92.35,92.1,92.17,51600.0
2013-02-19 11:10:00,92.19,92.22,92.14,92.16,41000.0,92.19,92.22,92.14,92.16,41000.0
2013-02-19 11:15:00,92.16,92.33,92.15,92.19,45000.0,92.16,92.33,92.15,92.19,45000.0
2013-02-19 11:20:00,92.17,92.37,92.02,92.02,77700.0,92.17,92.37,92.02,92.02,77700.0
2013-02-19 11:25:00,92.03,92.17,91.97,92.11,69100.0,92.03,92.17,91.97,92.11,69100.0
2013-02-19 11:30:00,92.09,92.2,92.05,92.16,35000.0,92.09,92.2,92.05,92.16,35000.0
2013-02-19 11:35:00,92.16,92.67,92.15,92.63,78300.0,92.16,92.67,92.15,92.63,78300.0
2013-02-19 11:40:00,92.64,92.75,92.45,92.65,76000.0,92.64,92.75,92.45,92.65,76000.0
2013-02-19 11:45:00,92.66,92.83,92.6,92.71,126600.0,92.66,92.83,92.6,92.71,126600.0
2013-02-19 11:50:00,92.71,92.77,92.39,92.44,61400.0,92.71,92.77,92.39,92.44,61400.0
2013-02-19 11:55:00,92.44,92.57,92.37,92.55,27600.0,92.44,92.57,92.37,92.55,27600.0
2013-02-19 12:00:00,92.56,92.57,92.19,92.19,27900.0,92.56,92.57,92.19,92.19,27900.0
2013-02-19 12:05:00,92.18,92.28,92.02,92.28,51600.0,92.18,92.28,92.02,92.28,51600.0
2013-02-19 12:10:00,92.28,92.4,92.23,92.34,31300.0,92.28,92.4,92.23,92.34,31300.0
2013-02-19 12:15:00,92.28,92.41,92.21,92.41,61100.0,92.28,92.41,92.21,92.41,61100.0
2013-02-19 12:20:00,92.39,92.55,92.31,92.39,24500.0,92.39,92.55,92.31,92.39,24500.0
2013-02-19 12:25:00,92.4,92.53,92.38,92.38,36900.0,92.4,92.53,92.38,92.38,36900.0
2013-02-19 12:30:00,92.38,92.53,92.29,92.3,64000.0,92.38,92.53,92.29,92.3,64000.0
2013-02-19 12:35:00,92.29,92.49,92.26,92.42,68500.0,92.29,92.49,92.26,92.42,68500.0
2013-02-19 12:40:00,92.43,92.53,92.4,92.5,17400.0,92.43,92.53,92.4,92.5,17400.0
2013-02-19 12:45:00,92.52,92.54,92.38,92.39,39100.0,92.52,92.54,92.38,92.39,39100.0
2013-02-19 12:50:00,92.42,92.5,92.39,92.5,15500.0,92.42,92.5,92.39,92.5,15500.0
2013-02-19 12:55:00,92.48,92.48,92.37,92.42,16700.0,92.48,92.48,92.37,92.42,16700.0
2013-02-19 13:00:00,92.44,92.54,92.44,92.47,26000.0,92.44,92.54,92.44,92.47,26000.0
2013-02-19 13:05:00,92.48,92.5,92.41,92.41,12000.0,92.48,92.5,92.41,92.41,12000.0
2013-02-19 13:10:00,92.4,92.53,92.4,92.51,28500.0,92.4,92.53,92.4,92.51,28500.0
2013-02-19 13:15:00,92.51,92.52,92.4,92.45,28700.0,92.51,92.52,92.4,92.45,28700.0
2013-02-19 13:20:00,92.45,92.54,92.45,92.54,28500.0,92.45,92.54,92.45,92.54,28500.0
2013-02-19 13:25:00,92.55,92.62,92.4,92.41,32900.0,92.55,92.62,92.4,92.41,32900.0
2013-02-19 13:30:00,92.4,92.44,92.25,92.27,39100.0,92.4,92.44,92.25,92.27,39100.0
2013-02-19 13:35:00,92.27,92.39,92.25,92.31,37900.0,92.27,92.39,92.25,92.31,37900.0
2013-02-19 13:40:00,92.28,92.34,92.2,92.33,27400.0,92.28,92.34,92.2,92.33,27400.0
2013-02-19 13:45:00,92.33,92.35,92.21,92.23,23900.0,92.33,92.35,92.21,92.23,23900.0
2013-02-19 13:50:00,92.22,92.29,92.15,92.27,38600.0,92.22,92.29,92.15,92.27,38600.0
2013-02-19 13:55:00,92.25,92.26,92.11,92.18,36500.0,92.25,92.26,92.11,92.18,36500.0
2013-02-19 14:00:00,92.19,92.27,92.12,92.13,34400.0,92.19,92.27,92.12,92.13,34400.0
2013-02-19 14:05:00,92.11,92.21,92.08,92.1,45800.0,92.11,92.21,92.08,92.1,45800.0
2013-02-19 14:10:00,92.12,92.17,92.06,92.07,19800.0,92.12,92.17,92.06,92.07,19800.0
2013-02-19 14:15:00,92.09,92.09,92.0,92.06,70100.0,92.09,92.09,92.0,92.06,70100.0
2013-02-19 14:20:00,92.04,92.24,92.04,92.22,37800.0,92.04,92.24,92.04,92.22,37800.0
2013-02-19 14:25:00,92.21,92.25,92.03,92.06,36200.0,92.21,92.25,92.03,92.06,36200.0
2013-02-19 14:30:00,92.09,92.14,92.02,92.04,26700.0,92.09,92.14,92.02,92.04,26700.0
2013-02-19 14:35:00,92.06,92.17,92.04,92.06,30500.0,92.06,92.17,92.04,92.06,30500.0
2013-02-19 14:40:00,92.07,92.13,92.02,92.13,57300.0,92.07,92.13,92.02,92.13,57300.0
2013-02-19 14:45:00,92.11,92.19,92.06,92.15,53300.0,92.11,92.19,92.06,92.15,53300.0
2013-02-19 14:50:00,92.12,92.21,92.06,92.07,62900.0,92.12,92.21,92.06,92.07,62900.0
2013-02-19 14:55:00,92.08,92.2,92.08,92.11,37000.0,92.08,92.2,92.08,92.11,37000.0
2013-02-19 15:00:00,92.13,92.13,92.02,92.06,48700.0,92.13,92.13,92.02,92.06,48700.0
2013-02-19 15:05:00,92.05,92.19,92.02,92.05,74100.0,92.05,92.19,92.02,92.05,74100.0
2013-02-19 15:10:00,92.05,92.14,92.02,92.06,36400.0,92.05,92.14,92.02,92.06,36400.0
2013-02-19 15:15:00,92.05,92.05,91.95,92.01,70400.0,92.05,92.05,91.95,92.01,70400.0
2013-02-19 15:20:00,92.02,92.1,92.02,92.09,27400.0,92.02,92.1,92.02,92.09,27400.0
2013-02-19 15:25:00,92.1,92.14,92.0,92.0,56600.0,92.1,92.14,92.0,92.0,56600.0
2013-02-19 15:30:00,92.0,92.08,92.0,92.06,79000.0,92.0,92.08,92.0,92.06,79000.0
2013-02-19 15:35:00,92.06,92.1,92.03,92.04,53200.0,92.06,92.1,92.03,92.04,53200.0
2013-02-19 15:40:00,92.04,92.06,92.01,92.03,59400.0,92.04,92.06,92.01,92.03,59400.0
2013-02-19 15:45:00,92.03,92.06,92.0,92.03,81900.0,92.03,92.06,92.0,92.03,81900.0
2013-02-19 15:50:00,92.01,92.2,92.01,92.16,126800.0,92.01,92.2,92.01,92.16,126800.0
2013-02-19 15:55:00,92.15,92.2,92.05,92.18,212000.0,92.15,92.2,92.05,92.18,212000.0
2013-02-20 09:30:00,91.88,92.2,91.64,91.81,360800.0,91.88,92.2,91.64,91.81,360800.0
2013-02-20 09:35:00,91.82,91.84,91.41,91.41,118900.0,91.82,91.84,91.41,91.41,118900.0
2013-02-20 09:40:00,91.41,91.75,91.4,91.61,118300.0,91.41,91.75,91.4,91.61,118300.0
2013-02-20 09:45:00,91.6,91.74,91.11,91.21,161200.0,91.6,91.74,91.11,91.21,161200.0
2013-02-20 09:50:00,91.21,91.21,91.05,91.07,118600.0,91.21,91.21,91.05,91.07,118600.0
2013-02-20 09:55:00,91.07,91.08,90.56,90.62,204700.0,91.07,91.08,90.56,90.62,204700.0
2013-02-20 10:00:00,90.62,90.72,90.37,90.54,144000.0,90.62,90.72,90.37,90.54,144000.0
2013-02-20 10:05:00,90.54,90.56,90.25,90.5,171000.0,90.54,90.56,90.25,90.5,171000.0
2013-02-20 10:10:00,90.5,90.71,90.28,90.28,187900.0,90.5,90.71,90.28,90.28,187900.0
2013-02-20 10:15:00,90.28,90.4,90.2,90.25,116900.0,90.28,90.4,90.2,90.25,116900.0
2013-02-20 10:20:00,90.25,90.27,90.04,90.05,172800.0,90.25,90.27,90.04,90.05,172800.0
2013-02-20 10:25:00,90.03,90.36,89.91,90.12,209300.0,90.03,90.36,89.91,90.12,209300.0
2013-02-20 10:30:00,90.15,90.36,90.11,90.26,102400.0,90.15,90.36,90.11,90.26,102400.0
2013-02-20 10:35:00,90.25,90.45,90.25,90.36,136600.0,90.25,90.45,90.25,90.36,136600.0
2013-02-20 10:40:00,90.37,90.63,90.32,90.51,98300.0,90.37,90.63,90.32,90.51,98300.0
2013-02-20 10:45:00,90.51,90.6,90.42,90.55,87500.0,90.51,90.6,90.42,90.55,87500.0
2013-02-20 10:50:00,90.55,90.6,90.45,90.6,96900.0,90.55,90.6,90.45,90.6,96900.0
2013-02-20 10:55:00,90.6,90.74,90.5,90.71,52400.0,90.6,90.74,90.5,90.71,52400.0
2013-02-20 11:00:00,90.72,90.75,90.5,90.5,42800.0,90.72,90.75,90.5,90.5,42800.0
2013-02-20 11:05:00,90.47,90.6,90.39,90.56,50900.0,90.47,90.6,90.39,90.56,50900.0
2013-02-20 11:10:00,90.61,90.72,90.45,90.45,40200.0,90.61,90.72,90.45,90.45,40200.0
2013-02-20 11:15:00,90.46,90.48,90.33,90.34,34000.0,90.46,90.48,90.33,90.34,34000.0
2013-02-20 11:20:00,90.34,90.65,90.27,90.56,55800.0,90.34,90.65,90.27,90.56,55800.0
2013-02-20 11:25:00,90.58,90.74,90.54,90.6,65300.0,90.58,90.74,90.54,90.6,65300.0
2013-02-20 11:30:00,90.6,90.73,90.6,90.6,79500.0,90.6,90.73,90.6,90.6,79500.0
2013-02-20 11:35:00,90.61,90.63,90.4,90.5,79700.0,90.61,90.63,90.4,90.5,79700.0
2013-02-20 11:40:00,90.52,90.58,90.35,90.38,42900.0,90.52,90.58,90.35,90.38,42900.0
2013-02-20 11:45:00,90.37,90.44,90.25,90.4,60700.0,90.37,90.44,90.25,90.4,60700.0
2013-02-20 11:50:00,90.4,90.46,90.31,90.42,64700.0,90.4,90.46,90.31,90.42,64700.0
2013-02-20 11:55:00,90.45,90.45,90.23,90.3,39200.0,90.45,90.45,90.23,90.3,39200.0
2013-02-20 12:00:00,90.26,90.37,90.26,90.31,20900.0,90.26,90.37,90.26,90.31,20900.0
2013-02-20 12:05:00,90.32,90.39,90.28,90.29,26900.0,90.32,90.39,90.28,90.29,26900.0
2013-02-20 12:10:00,90.3,90.38,90.25,90.29,15400.0,90.3,90.38,90.25,90.29,15400.0
2013-02-20 12:15:00,90.3,90.36,90.26,90.32,19700.0,90.3,90.36,90.26,90.32,19700.0
2013-02-20 12:20:00,90.32,90.55,90.31,90.41,33900.0,90.32,90.55,90.31,90.41,33900.0
2013-02-20 12:25:00,90.44,90.45,90.36,90.43,15400.0,90.44,90.45,90.36,90.43,15400.0
2013-02-20 12:30:00,90.42,90.43,90.09,90.09,33400.0,90.42,90.43,90.09,90.09,33400.0
2013-02-20 12:35:00,90.11,90.25,90.09,90.24,26800.0,90.11,90.25,90.09,90.24,26800.0
2013-02-20 12:40:00,90.26,90.32,90.1,90.26,61600.0,90.26,90.32,90.1,90.26,61600.0
2013-02-20 12:45:00,90.26,90.28,90.13,90.15,49900.0,90.26,90.28,90.13,90.15,49900.0
2013-02-20 12:50:00,90.15,90.2,90.13,90.16,50200.0,90.15,90.2,90.13,90.16,50200.0
2013-02-20 12:55:00,90.16,90.3,90.16,90.17,44900.0,90.16,90.3,90.16,90.17,44900.0
2013-02-20 13:00:00,90.19,90.2,90.03,90.12,59200.0,90.19,90.2,90.03,90.12,59200.0
2013-02-20 13:05:00,90.12,90.2,90.09,90.14,23200.0,90.12,90.2,90.09,90.14,23200.0
2013-02-20 13:10:00,90.14,90.22,90.11,90.17,32700.0,90.14,90.22,90.11,90.17,32700.0
2013-02-20 13:15:00,90.15,90.22,90.14,90.2,16100.0,90.15,90.22,90.14,90.2,16100.0
2013-02-20 13:20:00,90.22,90.28,90.14,90.14,16100.0,90.22,90.28,90.14,90.14,16100.0
2013-02-20 13:25:00,90.17,90.28,90.1,90.28,13200.0,90.17,90.28,90.1,90.28,13200.0
2013-02-20 13:30:00,90.26,90.26,90.05,90.1,50500.0,90.26,90.26,90.05,90.1,50500.0
2013-02-20 13:35:00,90.13,90.13,90.0,90.02,70200.0,90.13,90.13,90.0,90.02,70200.0
2013-02-20 13:40:00,90.02,90.12,89.99,90.12,65300.0,90.02,90.12,89.99,90.12,65300.0
2013-02-20 13:45:00,90.12,90.13,90.0,90.09,24300.0,90.12,90.13,90.0,90.09,24300.0
2013-02-20 13:50:00,90.09,90.11,90.0,90.01,64600.0,90.09,90.11,90.0,90.01,64600.0
2013-02-20 13:55:00,90.02,90.12,89.99,90.09,63600.0,90.02,90.12,89.99,90.09,63600.0
2013-02-20 14:00:00,90.05,90.13,89.87,90.02,252800.0,90.05,90.13,89.87,90.02,252800.0
2013-02-20 14:05:00,90.05,90.25,90.0,90.0,52600.0,90.05,90.25,90.0,90.0,52600.0
2013-02-20 14:10:00,90.01,90.08,89.96,90.0,79000.0,90.01,90.08,89.96,90.0,79000.0
2013-02-20 14:15:00,89.99,90.08,89.86,89.87,44800.0,89.99,90.08,89.86,89.87,44800.0
2013-02-20 14:20:00,89.88,89.89,89.6,89.81,121500.0,89.88,89.89,89.6,89.81,121500.0
2013-02-20 14:25:00,89.79,90.01,89.73,89.97,137500.0,89.79,90.01,89.73,89.97,137500.0
2013-02-20 14:30:00,89.97,90.0,89.91,89.94,41000.0,89.97,90.0,89.91,89.94,41000.0
2013-02-20 14:35:00,89.93,89.95,89.75,89.77,52900.0,89.93,89.95,89.75,89.77,52900.0
2013-02-20 14:40:00,89.78,89.78,89.52,89.52,112000.0,89.78,89.78,89.52,89.52,112000.0
2013-02-20 14:45:00,89.53,89.64,89.0,89.19,316200.0,89.53,89.64,89.0,89.19,316200.0
2013-02-20 14:50:00,89.19,89.23,88.99,89.19,124200.0,89.19,89.23,88.99,89.19,124200.0
2013-02-20 14:55:00,89.15,89.45,89.09,89.41,89800.0,89.15,89.45,89.09,89.41,89800.0
2013-02-20 15:00:00,89.41,89.55,89.24,89.29,109600.0,89.41,89.55,89.24,89.29,109600.0
2013-02-20 15:05:00,89.3,89.37,89.15,89.26,90000.0,89.3,89.37,89.15,89.26,90000.0
2013-02-20 15:10:00,89.29,89.39,89.16,89.27,58400.0,89.29,89.39,89.16,89.27,58400.0
2013-02-20 15:15:00,89.28,89.3,88.96,88.97,100400.0,89.28,89.3,88.96,88.97,100400.0
2013-02-20 15:20:00,88.98,89.22,88.88,89.13,88900.0,88.98,89.22,88.88,89.13,88900.0
2013-02-20 15:25:00,89.15,89.15,89.03,89.03,56000.0,89.15,89.15,89.03,89.03,56000.0
2013-02-20 15:30:00,89.04,89.11,88.83,88.88,73400.0,89.04,89.11,88.83,88.88,73400.0
2013-02-20 15:35:00,88.88,88.98,88.51,88.54,142000.0,88.88,88.98,88.51,88.54,142000.0
2013-02-20 15:40:00,88.55,88.69,88.29,88.33,204900.0,88.55,88.69,88.29,88.33,204900.0
2013-02-20 15:45:00,88.31,88.56,88.1,88.52,348300.0,88.31,88.56,88.1,88.52,348300.0
2013-02-20 15:50:00,88.5,88.56,88.38,88.52,291200.0,88.5,88.56,88.38,88.52,291200.0
2013-02-20 15:55:00,88.51,88.53,88.44,88.45,302500.0,88.51,88.53,88.44,88.45,302500.0
2013-02-21 09:30:00,88.13,88.45,87.87,88.45,417900.0,88.13,88.45,87.87,88.45,417900.0
2013-02-21 09:35:00,88.38,89.74,88.33,89.73,209600.0,88.38,89.74,88.33,89.73,209600.0
2013-02-21 09:40:00,89.73,89.86,89.25,89.36,175600.0,89.73,89.86,89.25,89.36,175600.0
2013-02-21 09:45:00,89.37,90.0,89.34,89.63,154600.0,89.37,90.0,89.34,89.63,154600.0
2013-02-21 09:50:00,89.6,89.64,89.33,89.51,103900.0,89.6,89.64,89.33,89.51,103900.0
2013-02-21 09:55:00,89.51,90.25,89.48,90.12,152200.0,89.51,90.25,89.48,90.12,152200.0
2013-02-21 10:00:00,90.12,90.13,89.51,89.53,121200.0,90.12,90.13,89.51,89.53,121200.0
2013-02-21 10:05:00,89.56,89.61,89.35,89.56,87600.0,89.56,89.61,89.35,89.56,87600.0
2013-02-21 10:10:00,89.54,90.13,89.51,89.96,100900.0,89.54,90.13,89.51,89.96,100900.0
2013-02-21 10:15:00,89.96,90.5,89.91,90.37,179700.0,89.96,90.5,89.91,90.37,179700.0
2013-02-21 10:20:00,90.37,90.49,90.0,90.03,74000.0,90.37,90.49,90.0,90.03,74000.0
2013-02-21 10:25:00,90.05,90.61,89.98,90.61,93200.0,90.05,90.61,89.98,90.61,93200.0
2013-02-21 10:30:00,90.59,90.62,90.3,90.31,61900.0,90.59,90.62,90.3,90.31,61900.0
2013-02-21 10:35:00,90.3,90.6,90.3,90.53,65900.0,90.3,90.6,90.3,90.53,65900.0
2013-02-21 10:40:00,90.51,90.73,90.39,90.63,89000.0,90.51,90.73,90.39,90.63,89000.0
2013-02-21 10:45:00,90.64,90.8,90.6,90.67,48800.0,90.64,90.8,90.6,90.67,48800.0
2013-02-21 10:50:00,90.69,90.7,90.4,90.59,63800.0,90.69,90.7,90.4,90.59,63800.0
2013-02-21 10:55:00,90.58,90.58,90.4,90.45,49100.0,90.58,90.58,90.4,90.45,49100.0
2013-02-21 11:00:00,90.43,90.51,90.35,90.45,53300.0,90.43,90.51,90.35,90.45,53300.0
2013-02-21 11:05:00,90.46,90.57,90.35,90.38,43400.0,90.46,90.57,90.35,90.38,43400.0
2013-02-21 11:10:00,90.44,90.49,90.04,90.09,58400.0,90.44,90.49,90.04,90.09,58400.0
2013-02-21 11:15:00,90.1,90.26,90.05,90.25,22300.0,90.1,90.26,90.05,90.25,22300.0
2013-02-21 11:20:00,90.23,90.25,90.06,90.11,67300.0,90.23,90.25,90.06,90.11,67300.0
2013-02-21 11:25:00,90.1,90.13,90.0,90.02,45100.0,90.1,90.13,90.0,90.02,45100.0
2013-02-21 11:30:00,90.0,90.04,89.82,89.97,116000.0,90.0,90.04,89.82,89.97,116000.0
2013-02-21 11:35:00,89.99,90.07,89.89,89.98,98300.0,89.99,90.07,89.89,89.98,98300.0
2013-02-21 11:40:00,89.98,90.0,89.81,89.81,42300.0,89.98,90.0,89.81,89.81,42300.0
2013-02-21 11:45:00,89.84,90.0,89.82,89.84,41400.0,89.84,90.0,89.82,89.84,41400.0
2013-02-21 11:50:00,89.84,89.88,89.67,89.67,43800.0,89.84,89.88,89.67,89.67,43800.0
2013-02-21 11:55:00,89.66,89.7,89.4,89.49,48800.0,89.66,89.7,89.4,89.49,48800.0
2013-02-21 12:00:00,89.48,89.48,89.26,89.3,60200.0,89.48,89.48,89.26,89.3,60200.0
2013-02-21 12:05:00,89.3,89.47,89.02,89.18,87100.0,89.3,89.47,89.02,89.18,87100.0
2013-02-21 12:10:00,89.17,89.18,88.9,88.97,58000.0,89.17,89.18,88.9,88.97,58000.0
2013-02-21 12:15:00,88.96,88.99,88.73,88.9,56300.0,88.96,88.99,88.73,88.9,56300.0
2013-02-21 12:20:00,88.93,88.96,88.73,88.73,18900.0,88.93,88.96,88.73,88.73,18900.0
2013-02-21 12:25:00,88.74,88.85,88.7,88.75,22600.0,88.74,88.85,88.7,88.75,22600.0
2013-02-21 12:30:00,88.72,88.81,88.67,88.79,34200.0,88.72,88.81,88.67,88.79,34200.0
2013-02-21 12:35:00,88.79,88.79,88.66,88.76,24300.0,88.79,88.79,88.66,88.76,24300.0
2013-02-21 12:40:00,88.76,88.84,88.63,88.7,27600.0,88.76,88.84,88.63,88.7,27600.0
2013-02-21 12:45:00,88.69,88.7,88.56,88.6,26200.0,88.69,88.7,88.56,88.6,26200.0
2013-02-21 12:50:00,88.58,88.62,88.47,88.6,71300.0,88.58,88.62,88.47,88.6,71300.0
2013-02-21 12:55:00,88.6,88.6,88.48,88.53,40200.0,88.6,88.6,88.48,88.53,40200.0
2013-02-21 13:00:00,88.55,88.73,88.51,88.67,50900.0,88.55,88.73,88.51,88.67,50900.0
2013-02-21 13:05:00,88.67,88.77,88.58,88.61,23200.0,88.67,88.77,88.58,88.61,23200.0
2013-02-21 13:10:00,88.64,88.73,88.59,88.68,24300.0,88.64,88.73,88.59,88.68,24300.0
2013-02-21 13:15:00,88.68,88.69,88.58,88.65,28200.0,88.68,88.69,88.58,88.65,28200.0
2013-02-21 13:20:00,88.64,88.64,88.48,88.51,48000.0,88.64,88.64,88.48,88.51,48000.0
2013-02-21 13:25:00,88.53,88.57,88.5,88.52,38200.0,88.53,88.57,88.5,88.52,38200.0
2013-02-21 13:30:00,88.52,88.64,88.5,88.6,30800.0,88.52,88.64,88.5,88.6,30800.0
2013-02-21 13:35:00,88.59,88.6,88.5,88.57,53100.0,88.59,88.6,88.5,88.57,53100.0
2013-02-21 13:40:00,88.56,88.57,88.5,88.57,26600.0,88.56,88.57,88.5,88.57,26600.0
2013-02-21 13:45:00,88.56,88.69,88.54,88.59,45600.0,88.56,88.69,88.54,88.59,45600.0
2013-02-21 13:50:00,88.55,88.6,88.45,88.58,71000.0,88.55,88.6,88.45,88.58,71000.0
2013-02-21 13:55:00,88.56,88.88,88.56,88.87,42900.0,88.56,88.88,88.56,88.87,42900.0
2013-02-21 14:00:00,88.86,88.88,88.51,88.55,22200.0,88.86,88.88,88.51,88.55,22200.0
2013-02-21 14:05:00,88.56,88.59,88.43,88.5,29400.0,88.56,88.59,88.43,88.5,29400.0
2013-02-21 14:10:00,88.48,88.65,88.46,88.61,30000.0,88.48,88.65,88.46,88.61,30000.0
2013-02-21 14:15:00,88.6,88.6,88.44,88.45,31500.0,88.6,88.6,88.44,88.45,31500.0
2013-02-21 14:20:00,88.45,88.47,88.22,88.29,53900.0,88.45,88.47,88.22,88.29,53900.0
2013-02-21 14:25:00,88.28,88.46,88.19,88.46,35200.0,88.28,88.46,88.19,88.46,35200.0
2013-02-21 14:30:00,88.46,88.66,88.42,88.44,32400.0,88.46,88.66,88.42,88.44,32400.0
2013-02-21 14:35:00,88.43,88.5,88.27,88.5,42500.0,88.43,88.5,88.27,88.5,42500.0
2013-02-21 14:40:00,88.5,88.59,88.44,88.55,32100.0,88.5,88.59,88.44,88.55,32100.0
2013-02-21 14:45:00,88.59,88.65,88.51,88.57,79900.0,88.59,88.65,88.51,88.57,79900.0
2013-02-21 14:50:00,88.57,88.8,88.51,88.65,46700.0,88.57,88.8,88.51,88.65,46700.0
2013-02-21 14:55:00,88.65,88.78,88.61,88.78,24500.0,88.65,88.78,88.61,88.78,24500.0
2013-02-21 15:00:00,88.77,88.79,88.6,88.65,44400.0,88.77,88.79,88.6,88.65,44400.0
2013-02-21 15:05:00,88.63,88.95,88.63,88.94,38800.0,88.63,88.95,88.63,88.94,38800.0
2013-02-21 15:10:00,88.93,89.01,88.83,89.0,52100.0,88.93,89.01,88.83,89.0,52100.0
2013-02-21 15:15:00,89.0,89.01,88.86,88.97,35900.0,89.0,89.01,88.86,88.97,35900.0
2013-02-21 15:20:00,88.96,89.0,88.87,88.87,34100.0,88.96,89.0,88.87,88.87,34100.0
2013-02-21 15:25:00,88.89,88.97,88.83,88.91,77000.0,88.89,88.97,88.83,88.91,77000.0
2013-02-21 15:30:00,88.92,88.96,88.85,88.9,92600.0,88.92,88.96,88.85,88.9,92600.0
2013-02-21 15:35:00,88.9,88.94,88.8,88.86,37700.0,88.9,88.94,88.8,88.86,37700.0
2013-02-21 15:40:00,88.81,88.86,88.75,88.77,54200.0,88.81,88.86,88.75,88.77,54200.0
2013-02-21 15:45:00,88.78,88.89,88.71,88.81,55100.0,88.78,88.89,88.71,88.81,55100.0
2013-02-21 15:50:00,88.82,88.87,88.7,88.76,78400.0,88.82,88.87,88.7,88.76,78400.0
2013-02-21 15:55:00,88.77,88.87,88.71,88.77,141700.0,88.77,88.87,88.71,88.77,141700.0
2013-02-22 09:30:00,89.77,89.96,88.56,88.69,352800.0,89.77,89.96,88.56,88.69,352800.0
2013-02-22 09:35:00,88.69,89.26,88.29,88.49,279000.0,88.69,89.26,88.29,88.49,279000.0
2013-02-22 09:40:00,88.41,88.43,87.96,88.11,243800.0,88.41,88.43,87.96,88.11,243800.0
2013-02-22 09:45:00,88.07,88.1,87.54,87.7,263800.0,88.07,88.1,87.54,87.7,263800.0
2013-02-22 09:50:00,87.66,87.92,87.58,87.91,239000.0,87.66,87.92,87.58,87.91,239000.0
2013-02-22 09:55:00,87.87,88.27,87.87,88.21,171800.0,87.87,88.27,87.87,88.21,171800.0
2013-02-22 10:00:00,88.24,88.59,88.18,88.28,189400.0,88.24,88.59,88.18,88.28,189400.0
2013-02-22 10:05:00,88.3,88.43,88.06,88.11,49600.0,88.3,88.43,88.06,88.11,49600.0
2013-02-22 10:10:00,88.13,88.24,87.98,88.12,118600.0,88.13,88.24,87.98,88.12,118600.0
2013-02-22 10:15:00,88.04,88.16,87.99,88.01,101000.0,88.04,88.16,87.99,88.01,101000.0
2013-02-22 10:20:00,88.03,88.11,88.01,88.01,49200.0,88.03,88.11,88.01,88.01,49200.0
2013-02-22 10:25:00,88.07,88.13,88.0,88.13,65400.0,88.07,88.13,88.0,88.13,65400.0
2013-02-22 10:30:00,88.13,88.16,88.05,88.16,40600.0,88.13,88.16,88.05,88.16,40600.0
2013-02-22 10:35:00,88.15,88.44,88.12,88.12,76200.0,88.15,88.44,88.12,88.12,76200.0
2013-02-22 10:40:00,88.17,88.3,88.11,88.3,31800.0,88.17,88.3,88.11,88.3,31800.0
2013-02-22 10:45:00,88.32,88.34,88.05,88.05,34400.0,88.32,88.34,88.05,88.05,34400.0
2013-02-22 10:50:00,88.06,88.12,88.0,88.11,37400.0,88.06,88.12,88.0,88.11,37400.0
2013-02-22 10:55:00,88.12,88.2,88.1,88.1,65000.0,88.12,88.2,88.1,88.1,65000.0
2013-02-22 11:00:00,88.11,88.19,88.09,88.19,60800.0,88.11,88.19,88.09,88.19,60800.0
2013-02-22 11:05:00,88.19,88.2,88.1,88.18,29000.0,88.19,88.2,88.1,88.18,29000.0
2013-02-22 11:10:00,88.18,88.26,88.13,88.18,66600.0,88.18,88.26,88.13,88.18,66600.0
2013-02-22 11:15:00,88.17,88.24,88.08,88.13,33800.0,88.17,88.24,88.08,88.13,33800.0
2013-02-22 11:20:00,88.12,88.18,88.05,88.11,62600.0,88.12,88.18,88.05,88.11,62600.0
2013-02-22 11:25:00,88.11,88.23,88.09,88.1,102200.0,88.11,88.23,88.09,88.1,102200.0
2013-02-22 11:30:00,88.1,88.21,88.08,88.12,65400.0,88.1,88.21,88.08,88.12,65400.0
2013-02-22 11:35:00,88.11,88.4,88.1,88.4,109200.0,88.11,88.4,88.1,88.4,109200.0
2013-02-22 11:40:00,88.39,88.66,88.39,88.64,106600.0,88.39,88.66,88.39,88.64,106600.0
2013-02-22 11:45:00,88.65,88.78,88.59,88.75,147600.0,88.65,88.78,88.59,88.75,147600.0
2013-02-22 11:50:00,88.74,88.94,88.74,88.9,67000.0,88.74,88.94,88.74,88.9,67000.0
2013-02-22 11:55:00,88.9,89.04,88.85,89.0,66800.0,88.9,89.04,88.85,89.0,66800.0
2013-02-22 12:00:00,88.99,89.01,88.91,88.92,51800.0,88.99,89.01,88.91,88.92,51800.0
2013-02-22 12:05:00,88.91,88.92,88.73,88.87,67600.0,88.91,88.92,88.73,88.87,67600.0
2013-02-22 12:10:00,88.88,88.89,88.73,88.77,23400.0,88.88,88.89,88.73,88.77,23400.0
2013-02-22 12:15:00,88.76,88.83,88.73,88.73,19200.0,88.76,88.83,88.73,88.73,19200.0
2013-02-22 12:20:00,88.73,88.75,88.68,88.68,10600.0,88.73,88.75,88.68,88.68,10600.0
2013-02-22 12:25:00,88.66,88.83,88.65,88.75,39200.0,88.66,88.83,88.65,88.75,39200.0
2013-02-22 12:30:00,88.76,88.9,88.73,88.87,37600.0,88.76,88.9,88.73,88.87,37600.0
2013-02-22 12:35:00,88.88,89.02,88.87,88.99,63600.0,88.88,89.02,88.87,88.99,63600.0
2013-02-22 12:40:00,89.01,89.1,88.91,88.94,95200.0,89.01,89.1,88.91,88.94,95200.0
2013-02-22 12:45:00,88.93,89.0,88.84,89.0,25600.0,88.93,89.0,88.84,89.0,25600.0
2013-02-22 12:50:00,89.0,89.0,88.91,88.94,17600.0,89.0,89.0,88.91,88.94,17600.0
2013-02-22 12:55:00,88.97,89.0,88.93,88.96,19000.0,88.97,89.0,88.93,88.96,19000.0
2013-02-22 13:00:00,88.97,89.0,88.9,88.99,51000.0,88.97,89.0,88.9,88.99,51000.0
2013-02-22 13:05:00,88.95,88.97,88.83,88.91,66000.0,88.95,88.97,88.83,88.91,66000.0
2013-02-22 13:10:00,88.92,88.95,88.86,88.92,41200.0,88.92,88.95,88.86,88.92,41200.0
2013-02-22 13:15:00,88.9,88.94,88.84,88.93,39600.0,88.9,88.94,88.84,88.93,39600.0
2013-02-22 13:20:00,88.93,89.09,88.91,88.93,135600.0,88.93,89.09,88.91,88.93,135600.0
2013-02-22 13:25:00,88.93,88.93,88.8,88.85,44800.0,88.93,88.93,88.8,88.85,44800.0
2013-02-22 13:30:00,88.86,88.9,88.81,88.82,65400.0,88.86,88.9,88.81,88.82,65400.0
2013-02-22 13:35:00,88.81,88.87,88.81,88.85,26400.0,88.81,88.87,88.81,88.85,26400.0
2013-02-22 13:40:00,88.85,88.93,88.82,88.86,29000.0,88.85,88.93,88.82,88.86,29000.0
2013-02-22 13:45:00,88.87,88.9,88.83,88.89,49800.0,88.87,88.9,88.83,88.89,49800.0
2013-02-22 13:50:00,88.87,88.91,88.83,88.86,109400.0,88.87,88.91,88.83,88.86,109400.0
2013-02-22 13:55:00,88.89,88.89,88.83,88.85,34800.0,88.89,88.89,88.83,88.85,34800.0
2013-02-22 14:00:00,88.83,89.08,88.81,89.08,84400.0,88.83,89.08,88.81,89.08,84400.0
2013-02-22 14:05:00,89.06,89.09,89.0,89.0,28400.0,89.06,89.09,89.0,89.0,28400.0
2013-02-22 14:10:00,88.99,89.07,88.98,89.01,45400.0,88.99,89.07,88.98,89.01,45400.0
2013-02-22 14:15:00,89.05,89.07,89.0,89.02,21600.0,89.05,89.07,89.0,89.02,21600.0
2013-02-22 14:20:00,89.02,89.08,88.93,88.93,24600.0,89.02,89.08,88.93,88.93,24600.0
2013-02-22 14:25:00,88.93,89.01,88.92,88.98,47000.0,88.93,89.01,88.92,88.98,47000.0
2013-02-22 14:30:00,88.99,89.02,88.94,88.97,37000.0,88.99,89.02,88.94,88.97,37000.0
2013-02-22 14:35:00,88.95,89.05,88.95,89.0,19000.0,88.95,89.05,88.95,89.0,19000.0
2013-02-22 14:40:00,89.0,89.0,88.93,88.97,18600.0,89.0,89.0,88.93,88.97,18600.0
2013-02-22 14:45:00,88.95,89.05,88.95,88.95,29400.0,88.95,89.05,88.95,88.95,29400.0
2013-02-22 14:50:00,88.96,89.01,88.95,88.96,19600.0,88.96,89.01,88.95,88.96,19600.0
2013-02-22 14:55:00,88.97,88.98,88.88,88.95,40400.0,88.97,88.98,88.88,88.95,40400.0
2013-02-22 15:00:00,88.92,88.97,88.9,88.96,15000.0,88.92,88.97,88.9,88.96,15000.0
2013-02-22 15:05:00,88.96,89.02,88.94,88.99,52000.0,88.96,89.02,88.94,88.99,52000.0
2013-02-22 15:10:00,88.99,89.02,88.98,88.98,31400.0,88.99,89.02,88.98,88.98,31400.0
2013-02-22 15:15:00,88.99,89.0,88.88,88.98,31600.0,88.99,89.0,88.88,88.98,31600.0
2013-02-22 15:20:00,88.97,89.0,88.95,88.96,36600.0,88.97,89.0,88.95,88.96,36600.0
2013-02-22 15:25:00,88.97,89.0,88.95,88.99,56400.0,88.97,89.0,88.95,88.99,56400.0
2013-02-22 15:30:00,89.0,89.19,88.97,89.16,80000.0,89.0,89.19,88.97,89.16,80000.0
2013-02-22 15:35:00,89.17,89.33,89.17,89.27,104200.0,89.17,89.33,89.17,89.27,104200.0
2013-02-22 15:40:00,89.29,89.36,89.19,89.26,81600.0,89.29,89.36,89.19,89.26,81600.0
2013-02-22 15:45:00,89.25,89.31,89.17,89.28,83400.0,89.25,89.31,89.17,89.28,83400.0
2013-02-22 15:50:00,89.29,89.3,89.17,89.19,131600.0,89.29,89.3,89.17,89.19,131600.0
2013-02-22 15:55:00,89.18,89.27,89.11,89.18,308400.0,89.18,89.27,89.11,89.18,308400.0
2013-02-25 09:30:00,89.45,89.87,89.25,89.79,182800.0,89.45,89.87,89.25,89.79,182800.0
2013-02-25 09:35:00,89.82,89.98,89.69,89.92,65700.0,89.82,89.98,89.69,89.92,65700.0
2013-02-25 09:40:00,89.87,89.94,89.5,89.72,61800.0,89.87,89.94,89.5,89.72,61800.0
2013-02-25 09:45:00,89.72,89.74,89.07,89.14,60100.0,89.72,89.74,89.07,89.14,60100.0
2013-02-25 09:50:00,89.16,89.46,89.16,89.45,33000.0,89.16,89.46,89.16,89.45,33000.0
2013-02-25 09:55:00,89.45,89.45,89.21,89.36,38200.0,89.45,89.45,89.21,89.36,38200.0
2013-02-25 10:00:00,89.35,89.54,89.3,89.42,47300.0,89.35,89.54,89.3,89.42,47300.0
2013-02-25 10:05:00,89.47,89.59,89.26,89.39,34900.0,89.47,89.59,89.26,89.39,34900.0
2013-02-25 10:10:00,89.39,89.53,89.39,89.42,43500.0,89.39,89.53,89.39,89.42,43500.0
2013-02-25 10:15:00,89.42,89.49,89.33,89.4,21900.0,89.42,89.49,89.33,89.4,21900.0
2013-02-25 10:20:00,89.4,89.57,89.33,89.53,38100.0,89.4,89.57,89.33,89.53,38100.0
2013-02-25 10:25:00,89.55,89.72,89.43,89.45,24800.0,89.55,89.72,89.43,89.45,24800.0
2013-02-25 10:30:00,89.46,89.72,89.42,89.56,24800.0,89.46,89.72,89.42,89.56,24800.0
2013-02-25 10:35:00,89.56,89.58,89.42,89.5,25100.0,89.56,89.58,89.42,89.5,25100.0
2013-02-25 10:40:00,89.47,89.66,89.43,89.59,18800.0,89.47,89.66,89.43,89.59,18800.0
2013-02-25 10:45:00,89.58,89.65,89.32,89.35,30400.0,89.58,89.65,89.32,89.35,30400.0
2013-02-25 10:50:00,89.35,89.43,89.15,89.21,25200.0,89.35,89.43,89.15,89.21,25200.0
2013-02-25 10:55:00,89.15,89.37,89.15,89.25,21300.0,89.15,89.37,89.15,89.25,21300.0
2013-02-25 11:00:00,89.22,89.22,88.9,88.94,34100.0,89.22,89.22,88.9,88.94,34100.0
2013-02-25 11:05:00,88.95,88.95,88.75,88.84,29300.0,88.95,88.95,88.75,88.84,29300.0
2013-02-25 11:10:00,88.81,88.84,88.52,88.7,36000.0,88.81,88.84,88.52,88.7,36000.0
2013-02-25 11:15:00,88.72,89.04,88.72,88.86,21900.0,88.72,89.04,88.72,88.86,21900.0
2013-02-25 11:20:00,88.81,88.95,88.81,88.9,17400.0,88.81,88.95,88.81,88.9,17400.0
2013-02-25 11:25:00,88.89,88.96,88.72,88.87,19600.0,88.89,88.96,88.72,88.87,19600.0
2013-02-25 11:30:00,88.86,89.02,88.77,88.93,16600.0,88.86,89.02,88.77,88.93,16600.0
2013-02-25 11:35:00,88.89,89.05,88.88,88.95,19600.0,88.89,89.05,88.88,88.95,19600.0
2013-02-25 11:40:00,88.98,89.06,88.93,88.93,15000.0,88.98,89.06,88.93,88.93,15000.0
2013-02-25 11:45:00,88.93,89.15,88.92,89.04,21400.0,88.93,89.15,88.92,89.04,21400.0
2013-02-25 11:50:00,89.05,89.18,88.92,89.05,15700.0,89.05,89.18,88.92,89.05,15700.0
2013-02-25 11:55:00,89.05,89.17,89.02,89.09,73100.0,89.05,89.17,89.02,89.09,73100.0
2013-02-25 12:00:00,89.11,89.17,88.98,89.16,16400.0,89.11,89.17,88.98,89.16,16400.0
2013-02-25 12:05:00,89.17,89.37,89.15,89.35,17500.0,89.17,89.37,89.15,89.35,17500.0
2013-02-25 12:10:00,89.35,89.54,89.32,89.45,27200.0,89.35,89.54,89.32,89.45,27200.0
2013-02-25 12:15:00,89.45,89.54,89.34,89.45,22400.0,89.45,89.54,89.34,89.45,22400.0
2013-02-25 12:20:00,89.45,89.45,89.26,89.36,15200.0,89.45,89.45,89.26,89.36,15200.0
2013-02-25 12:25:00,89.36,89.52,89.36,89.48,17000.0,89.36,89.52,89.36,89.48,17000.0
2013-02-25 12:30:00,89.48,89.53,89.32,89.5,35200.0,89.48,89.53,89.32,89.5,35200.0
2013-02-25 12:35:00,89.49,89.51,89.35,89.45,45500.0,89.49,89.51,89.35,89.45,45500.0
2013-02-25 12:40:00,89.45,89.51,89.35,89.43,35800.0,89.45,89.51,89.35,89.43,35800.0
2013-02-25 12:45:00,89.43,89.5,89.36,89.47,15300.0,89.43,89.5,89.36,89.47,15300.0
2013-02-25 12:50:00,89.49,89.53,89.33,89.35,10400.0,89.49,89.53,89.33,89.35,10400.0
2013-02-25 12:55:00,89.31,89.35,89.19,89.34,13800.0,89.31,89.35,89.19,89.34,13800.0
2013-02-25 13:00:00,89.34,89.34,89.15,89.16,16500.0,89.34,89.34,89.15,89.16,16500.0
2013-02-25 13:05:00,89.15,89.34,89.14,89.33,9900.0,89.15,89.34,89.14,89.33,9900.0
2013-02-25 13:10:00,89.31,89.43,89.3,89.41,11200.0,89.31,89.43,89.3,89.41,11200.0
2013-02-25 13:15:00,89.39,89.45,89.23,89.25,8900.0,89.39,89.45,89.23,89.25,8900.0
2013-02-25 13:20:00,89.22,89.29,89.18,89.29,7500.0,89.22,89.29,89.18,89.29,7500.0
2013-02-25 13:25:00,89.29,89.36,89.27,89.32,18100.0,89.29,89.36,89.27,89.32,18100.0
2013-02-25 13:30:00,89.33,89.35,89.17,89.19,10600.0,89.33,89.35,89.17,89.19,10600.0
2013-02-25 13:35:00,89.15,89.3,89.09,89.16,12200.0,89.15,89.3,89.09,89.16,12200.0
2013-02-25 13:40:00,89.13,89.14,88.95,89.01,11100.0,89.13,89.14,88.95,89.01,11100.0
2013-02-25 13:45:00,88.98,89.0,88.81,88.93,13000.0,88.98,89.0,88.81,88.93,13000.0
2013-02-25 13:50:00,88.93,88.99,88.86,88.93,17000.0,88.93,88.99,88.86,88.93,17000.0
2013-02-25 13:55:00,88.95,89.04,88.83,88.98,21800.0,88.95,89.04,88.83,88.98,21800.0
2013-02-25 14:00:00,88.95,88.95,88.71,88.76,17300.0,88.95,88.95,88.71,88.76,17300.0
2013-02-25 14:05:00,88.76,88.81,88.6,88.71,29200.0,88.76,88.81,88.6,88.71,29200.0
2013-02-25 14:10:00,88.68,88.69,88.52,88.65,49100.0,88.68,88.69,88.52,88.65,49100.0
2013-02-25 14:15:00,88.65,88.72,88.56,88.71,17600.0,88.65,88.72,88.56,88.71,17600.0
2013-02-25 14:20:00,88.71,88.74,88.61,88.68,15400.0,88.71,88.74,88.61,88.68,15400.0
2013-02-25 14:25:00,88.67,88.72,88.6,88.64,6800.0,88.67,88.72,88.6,88.64,6800.0
2013-02-25 14:30:00,88.63,88.74,88.61,88.61,10900.0,88.63,88.74,88.61,88.61,10900.0
2013-02-25 14:35:00,88.6,88.61,88.43,88.43,35000.0,88.6,88.61,88.43,88.43,35000.0
2013-02-25 14:40:00,88.43,88.49,88.4,88.48,12900.0,88.43,88.49,88.4,88.48,12900.0
2013-02-25 14:45:00,88.49,88.56,88.37,88.46,13200.0,88.49,88.56,88.37,88.46,13200.0
2013-02-25 14:50:00,88.5,88.62,88.5,88.57,13500.0,88.5,88.62,88.5,88.57,13500.0
2013-02-25 14:55:00,88.57,88.72,88.54,88.71,31400.0,88.57,88.72,88.54,88.71,31400.0
2013-02-25 15:00:00,88.72,88.87,88.69,88.82,23000.0,88.72,88.87,88.69,88.82,23000.0
2013-02-25 15:05:00,88.83,88.87,88.74,88.75,22300.0,88.83,88.87,88.74,88.75,22300.0
2013-02-25 15:10:00,88.74,88.83,88.59,88.59,26700.0,88.74,88.83,88.59,88.59,26700.0
2013-02-25 15:15:00,88.56,88.57,88.3,88.41,34000.0,88.56,88.57,88.3,88.41,34000.0
2013-02-25 15:20:00,88.41,88.57,88.34,88.35,18200.0,88.41,88.57,88.34,88.35,18200.0
2013-02-25 15:25:00,88.36,88.36,88.25,88.32,43600.0,88.36,88.36,88.25,88.32,43600.0
2013-02-25 15:30:00,88.32,88.33,88.15,88.21,29400.0,88.32,88.33,88.15,88.21,29400.0
2013-02-25 15:35:00,88.18,88.21,88.1,88.21,32100.0,88.18,88.21,88.1,88.21,32100.0
2013-02-25 15:40:00,88.19,88.22,88.12,88.2,35700.0,88.19,88.22,88.12,88.2,35700.0
2013-02-25 15:45:00,88.2,88.25,88.14,88.25,41600.0,88.2,88.25,88.14,88.25,41600.0
2013-02-25 15:50:00,88.22,88.24,88.12,88.23,108200.0,88.22,88.24,88.12,88.23,108200.0
2013-02-25 15:55:00,88.21,88.23,88.0,88.06,125300.0,88.21,88.23,88.0,88.06,125300.0
2013-02-26 09:30:00,88.2,89.69,88.19,89.68,242500.0,88.2,89.69,88.19,89.68,242500.0
2013-02-26 09:35:00,89.67,89.69,89.11,89.31,99300.0,89.67,89.69,89.11,89.31,99300.0
2013-02-26 09:40:00,89.32,89.49,89.11,89.21,75300.0,89.32,89.49,89.11,89.21,75300.0
2013-02-26 09:45:00,89.22,89.4,89.01,89.36,64200.0,89.22,89.4,89.01,89.36,64200.0
2013-02-26 09:50:00,89.37,89.4,89.27,89.3,92800.0,89.37,89.4,89.27,89.3,92800.0
2013-02-26 09:55:00,89.31,89.85,89.31,89.73,111700.0,89.31,89.85,89.31,89.73,111700.0
2013-02-26 10:00:00,89.73,89.95,89.67,89.9,59900.0,89.73,89.95,89.67,89.9,59900.0
2013-02-26 10:05:00,89.93,90.0,89.6,89.7,76900.0,89.93,90.0,89.6,89.7,76900.0
2013-02-26 10:10:00,89.69,90.22,89.65,90.11,127300.0,89.69,90.22,89.65,90.11,127300.0
2013-02-26 10:15:00,90.08,90.16,89.77,90.01,75500.0,90.08,90.16,89.77,90.01,75500.0
2013-02-26 10:20:00,90.01,90.06,89.9,90.0,49000.0,90.01,90.06,89.9,90.0,49000.0
2013-02-26 10:25:00,90.0,90.2,89.85,90.06,57200.0,90.0,90.2,89.85,90.06,57200.0
2013-02-26 10:30:00,90.06,90.17,89.53,89.63,95400.0,90.06,90.17,89.53,89.63,95400.0
2013-02-26 10:35:00,89.64,89.68,89.34,89.34,57700.0,89.64,89.68,89.34,89.34,57700.0
2013-02-26 10:40:00,89.35,89.71,89.26,89.63,58400.0,89.35,89.71,89.26,89.63,58400.0
2013-02-26 10:45:00,89.64,89.88,89.51,89.73,32500.0,89.64,89.88,89.51,89.73,32500.0
2013-02-26 10:50:00,89.69,90.0,89.65,89.86,61500.0,89.69,90.0,89.65,89.86,61500.0
2013-02-26 10:55:00,89.85,89.96,89.67,89.9,47100.0,89.85,89.96,89.67,89.9,47100.0
2013-02-26 11:00:00,89.9,89.91,89.51,89.51,26800.0,89.9,89.91,89.51,89.51,26800.0
2013-02-26 11:05:00,89.51,89.66,89.38,89.42,47300.0,89.51,89.66,89.38,89.42,47300.0
2013-02-26 11:10:00,89.42,89.47,89.29,89.31,30100.0,89.42,89.47,89.29,89.31,30100.0
2013-02-26 11:15:00,89.3,89.46,89.3,89.4,24900.0,89.3,89.46,89.3,89.4,24900.0
2013-02-26 11:20:00,89.4,89.48,89.3,89.35,20400.0,89.4,89.48,89.3,89.35,20400.0
2013-02-26 11:25:00,89.35,89.43,89.13,89.33,88600.0,89.35,89.43,89.13,89.33,88600.0
2013-02-26 11:30:00,89.33,89.37,89.11,89.17,15200.0,89.33,89.37,89.11,89.17,15200.0
2013-02-26 11:35:00,89.22,89.22,89.01,89.03,44600.0,89.22,89.22,89.01,89.03,44600.0
2013-02-26 11:40:00,89.02,89.12,88.89,89.0,39900.0,89.02,89.12,88.89,89.0,39900.0
2013-02-26 11:45:00,89.0,89.02,88.9,89.0,22400.0,89.0,89.02,88.9,89.0,22400.0
2013-02-26 11:50:00,89.0,89.1,88.9,89.06,23300.0,89.0,89.1,88.9,89.06,23300.0
2013-02-26 11:55:00,89.05,89.25,89.05,89.2,38900.0,89.05,89.25,89.05,89.2,38900.0
2013-02-26 12:00:00,89.19,89.39,89.1,89.27,21500.0,89.19,89.39,89.1,89.27,21500.0
2013-02-26 12:05:00,89.27,89.31,89.08,89.15,107300.0,89.27,89.31,89.08,89.15,107300.0
2013-02-26 12:10:00,89.2,89.24,89.02,89.02,20800.0,89.2,89.24,89.02,89.02,20800.0
2013-02-26 12:15:00,89.05,89.11,88.99,89.0,22200.0,89.05,89.11,88.99,89.0,22200.0
2013-02-26 12:20:00,89.0,89.18,89.0,89.08,11600.0,89.0,89.18,89.0,89.08,11600.0
2013-02-26 12:25:00,89.07,89.28,89.06,89.23,18900.0,89.07,89.28,89.06,89.23,18900.0
2013-02-26 12:30:00,89.26,89.53,89.18,89.47,45500.0,89.26,89.53,89.18,89.47,45500.0
2013-02-26 12:35:00,89.51,89.66,89.46,89.62,24900.0,89.51,89.66,89.46,89.62,24900.0
2013-02-26 12:40:00,89.58,89.67,89.48,89.54,19000.0,89.58,89.67,89.48,89.54,19000.0
2013-02-26 12:45:00,89.58,89.62,89.53,89.57,13500.0,89.58,89.62,89.53,89.57,13500.0
2013-02-26 12:50:00,89.57,89.64,89.45,89.48,17700.0,89.57,89.64,89.45,89.48,17700.0
2013-02-26 12:55:00,89.48,89.61,89.45,89.6,26200.0,89.48,89.61,89.45,89.6,26200.0
2013-02-26 13:00:00,89.57,89.89,89.55,89.89,56200.0,89.57,89.89,89.55,89.89,56200.0
2013-02-26 13:05:00,89.87,89.98,89.81,89.9,49400.0,89.87,89.98,89.81,89.9,49400.0
2013-02-26 13:10:00,89.88,90.1,89.85,90.0,66500.0,89.88,90.1,89.85,90.0,66500.0
2013-02-26 13:15:00,89.98,90.0,89.78,89.83,38500.0,89.98,90.0,89.78,89.83,38500.0
2013-02-26 13:20:00,89.83,89.9,89.76,89.89,52300.0,89.83,89.9,89.76,89.89,52300.0
2013-02-26 13:25:00,89.9,90.07,89.86,90.02,33700.0,89.9,90.07,89.86,90.02,33700.0
2013-02-26 13:30:00,90.02,90.09,89.82,89.88,36300.0,90.02,90.09,89.82,89.88,36300.0
2013-02-26 13:35:00,89.84,89.97,89.75,89.88,30800.0,89.84,89.97,89.75,89.88,30800.0
2013-02-26 13:40:00,89.81,89.93,89.76,89.85,26400.0,89.81,89.93,89.76,89.85,26400.0
2013-02-26 13:45:00,89.87,90.07,89.86,90.07,29100.0,89.87,90.07,89.86,90.07,29100.0
2013-02-26 13:50:00,90.06,90.4,90.04,90.39,78200.0,90.06,90.4,90.04,90.39,78200.0
2013-02-26 13:55:00,90.4,90.45,90.08,90.14,18900.0,90.4,90.45,90.08,90.14,18900.0
2013-02-26 14:00:00,90.09,90.2,89.99,90.01,22200.0,90.09,90.2,89.99,90.01,22200.0
2013-02-26 14:05:00,89.99,90.2,89.93,90.05,31300.0,89.99,90.2,89.93,90.05,31300.0
2013-02-26 14:10:00,90.07,90.15,90.04,90.07,15600.0,90.07,90.15,90.04,90.07,15600.0
2013-02-26 14:15:00,90.07,90.34,90.06,90.3,104800.0,90.07,90.34,90.06,90.3,104800.0
2013-02-26 14:20:00,90.3,90.38,90.21,90.21,22800.0,90.3,90.38,90.21,90.21,22800.0
2013-02-26 14:25:00,90.24,90.29,90.13,90.25,21100.0,90.24,90.29,90.13,90.25,21100.0
2013-02-26 14:30:00,90.27,90.36,90.06,90.2,43300.0,90.27,90.36,90.06,90.2,43300.0
2013-02-26 14:35:00,90.18,90.31,90.15,90.17,16800.0,90.18,90.31,90.15,90.17,16800.0
2013-02-26 14:40:00,90.15,90.2,90.05,90.09,37600.0,90.15,90.2,90.05,90.09,37600.0
2013-02-26 14:45:00,90.09,90.28,90.05,90.23,76300.0,90.09,90.28,90.05,90.23,76300.0
2013-02-26 14:50:00,90.24,90.34,90.2,90.28,37100.0,90.24,90.34,90.2,90.28,37100.0
2013-02-26 14:55:00,90.28,90.33,90.19,90.19,20900.0,90.28,90.33,90.19,90.19,20900.0
2013-02-26 15:00:00,90.18,90.3,90.1,90.16,75300.0,90.18,90.3,90.1,90.16,75300.0
2013-02-26 15:05:00,90.15,90.27,90.05,90.21,50300.0,90.15,90.27,90.05,90.21,50300.0
2013-02-26 15:10:00,90.21,90.28,90.04,90.12,82000.0,90.21,90.28,90.04,90.12,82000.0
2013-02-26 15:15:00,90.12,90.16,89.95,90.08,114400.0,90.12,90.16,89.95,90.08,114400.0
2013-02-26 15:20:00,90.11,90.15,89.93,89.93,38500.0,90.11,90.15,89.93,89.93,38500.0
2013-02-26 15:25:00,89.93,89.98,89.85,89.87,49100.0,89.93,89.98,89.85,89.87,49100.0
2013-02-26 15:30:00,89.89,89.93,89.81,89.91,38400.0,89.89,89.93,89.81,89.91,38400.0
2013-02-26 15:35:00,89.92,89.94,89.82,89.9,31800.0,89.92,89.94,89.82,89.9,31800.0
2013-02-26 15:40:00,89.91,90.0,89.86,90.0,46000.0,89.91,90.0,89.86,90.0,46000.0
2013-02-26 15:45:00,89.99,90.01,89.78,89.8,83000.0,89.99,90.01,89.78,89.8,83000.0
2013-02-26 15:50:00,89.79,89.91,89.76,89.86,93600.0,89.79,89.91,89.76,89.86,93600.0
2013-02-26 15:55:00,89.86,89.86,89.71,89.73,122400.0,89.86,89.86,89.71,89.73,122400.0
2013-02-27 09:30:00,90.28,90.28,89.5,89.68,146600.0,90.28,90.28,89.5,89.68,146600.0
2013-02-27 09:35:00,89.68,89.68,89.07,89.1,111000.0,89.68,89.68,89.07,89.1,111000.0
2013-02-27 09:40:00,89.12,89.42,89.0,89.06,115800.0,89.12,89.42,89.0,89.06,115800.0
2013-02-27 09:45:00,89.07,89.36,89.0,89.16,91400.0,89.07,89.36,89.0,89.16,91400.0
2013-02-27 09:50:00,89.15,89.2,89.0,89.11,61600.0,89.15,89.2,89.0,89.11,61600.0
2013-02-27 09:55:00,89.06,89.38,88.84,89.2,150600.0,89.06,89.38,88.84,89.2,150600.0
2013-02-27 10:00:00,89.24,89.54,89.21,89.48,102200.0,89.24,89.54,89.21,89.48,102200.0
2013-02-27 10:05:00,89.51,89.53,89.27,89.34,64200.0,89.51,89.53,89.27,89.34,64200.0
2013-02-27 10:10:00,89.32,89.42,89.2,89.22,41200.0,89.32,89.42,89.2,89.22,41200.0
2013-02-27 10:15:00,89.23,89.3,89.09,89.09,31200.0,89.23,89.3,89.09,89.09,31200.0
2013-02-27 10:20:00,89.1,89.19,89.0,89.1,64200.0,89.1,89.19,89.0,89.1,64200.0
2013-02-27 10:25:00,89.15,89.19,88.93,89.01,70400.0,89.15,89.19,88.93,89.01,70400.0
2013-02-27 10:30:00,89.01,89.16,89.0,89.05,62200.0,89.01,89.16,89.0,89.05,62200.0
2013-02-27 10:35:00,89.06,89.4,89.05,89.32,45200.0,89.06,89.4,89.05,89.32,45200.0
2013-02-27 10:40:00,89.3,89.48,89.29,89.4,43400.0,89.3,89.48,89.29,89.4,43400.0
2013-02-27 10:45:00,89.41,89.76,89.39,89.66,93600.0,89.41,89.76,89.39,89.66,93600.0
2013-02-27 10:50:00,89.67,89.67,89.5,89.65,69200.0,89.67,89.67,89.5,89.65,69200.0
2013-02-27 10:55:00,89.65,89.81,89.58,89.58,72400.0,89.65,89.81,89.58,89.58,72400.0
2013-02-27 11:00:00,89.57,89.79,89.54,89.6,22400.0,89.57,89.79,89.54,89.6,22400.0
2013-02-27 11:05:00,89.6,89.68,89.45,89.49,60800.0,89.6,89.68,89.45,89.49,60800.0
2013-02-27 11:10:00,89.56,89.8,89.55,89.61,47400.0,89.56,89.8,89.55,89.61,47400.0
2013-02-27 11:15:00,89.64,89.66,89.49,89.6,33000.0,89.64,89.66,89.49,89.6,33000.0
2013-02-27 11:20:00,89.61,89.77,89.57,89.68,49600.0,89.61,89.77,89.57,89.68,49600.0
2013-02-27 11:25:00,89.66,89.73,89.62,89.73,103200.0,89.66,89.73,89.62,89.73,103200.0
2013-02-27 11:30:00,89.7,89.75,89.52,89.64,81000.0,89.7,89.75,89.52,89.64,81000.0
2013-02-27 11:35:00,89.6,89.78,89.58,89.71,73600.0,89.6,89.78,89.58,89.71,73600.0
2013-02-27 11:40:00,89.75,89.77,89.58,89.7,25400.0,89.75,89.77,89.58,89.7,25400.0
2013-02-27 11:45:00,89.7,89.74,89.63,89.68,21000.0,89.7,89.74,89.63,89.68,21000.0
2013-02-27 11:50:00,89.71,89.75,89.58,89.75,51200.0,89.71,89.75,89.58,89.75,51200.0
2013-02-27 11:55:00,89.7,89.8,89.52,89.52,69200.0,89.7,89.8,89.52,89.52,69200.0
2013-02-27 12:00:00,89.52,89.55,89.47,89.48,89600.0,89.52,89.55,89.47,89.48,89600.0
2013-02-27 12:05:00,89.49,89.61,89.48,89.56,27200.0,89.49,89.61,89.48,89.56,27200.0
2013-02-27 12:10:00,89.6,89.64,89.51,89.64,64400.0,89.6,89.64,89.51,89.64,64400.0
2013-02-27 12:15:00,89.64,89.68,89.6,89.68,20600.0,89.64,89.68,89.6,89.68,20600.0
2013-02-27 12:20:00,89.7,89.98,89.65,89.8,72200.0,89.7,89.98,89.65,89.8,72200.0
2013-02-27 12:25:00,89.8,89.8,89.67,89.68,42800.0,89.8,89.8,89.67,89.68,42800.0
2013-02-27 12:30:00,89.68,89.8,89.6,89.77,105000.0,89.68,89.8,89.6,89.77,105000.0
2013-02-27 12:35:00,89.78,89.95,89.78,89.89,55600.0,89.78,89.95,89.78,89.89,55600.0
2013-02-27 12:40:00,89.9,90.09,89.89,90.05,56000.0,89.9,90.09,89.89,90.05,56000.0
2013-02-27 12:45:00,90.04,90.19,90.02,90.08,136400.0,90.04,90.19,90.02,90.08,136400.0
2013-02-27 12:50:00,90.08,90.27,90.03,90.09,172200.0,90.08,90.27,90.03,90.09,172200.0
2013-02-27 12:55:00,90.06,90.24,90.01,90.13,27600.0,90.06,90.24,90.01,90.13,27600.0
2013-02-27 13:00:00,90.12,90.14,89.84,89.92,78200.0,90.12,90.14,89.84,89.92,78200.0
2013-02-27 13:05:00,89.96,90.06,89.8,89.8,47400.0,89.96,90.06,89.8,89.8,47400.0
2013-02-27 13:10:00,89.8,89.98,89.73,89.96,74000.0,89.8,89.98,89.73,89.96,74000.0
2013-02-27 13:15:00,89.97,90.0,89.7,89.72,91000.0,89.97,90.0,89.7,89.72,91000.0
2013-02-27 13:20:00,89.72,89.91,89.72,89.84,66000.0,89.72,89.91,89.72,89.84,66000.0
2013-02-27 13:25:00,89.84,89.89,89.75,89.75,77800.0,89.84,89.89,89.75,89.75,77800.0
2013-02-27 13:30:00,89.78,89.93,89.78,89.91,79000.0,89.78,89.93,89.78,89.91,79000.0
2013-02-27 13:35:00,89.87,90.05,89.87,89.97,23000.0,89.87,90.05,89.87,89.97,23000.0
2013-02-27 13:40:00,89.93,89.95,89.86,89.95,23000.0,89.93,89.95,89.86,89.95,23000.0
2013-02-27 13:45:00,89.92,89.99,89.86,89.86,30200.0,89.92,89.99,89.86,89.86,30200.0
2013-02-27 13:50:00,89.85,89.89,89.82,89.85,20200.0,89.85,89.89,89.82,89.85,20200.0
2013-02-27 13:55:00,89.85,89.89,89.61,89.67,50200.0,89.85,89.89,89.61,89.67,50200.0
2013-02-27 14:00:00,89.67,89.67,89.55,89.64,23200.0,89.67,89.67,89.55,89.64,23200.0
2013-02-27 14:05:00,89.68,89.7,89.55,89.62,38200.0,89.68,89.7,89.55,89.62,38200.0
2013-02-27 14:10:00,89.63,89.74,89.6,89.74,26200.0,89.63,89.74,89.6,89.74,26200.0
2013-02-27 14:15:00,89.75,89.78,89.6,89.66,88600.0,89.75,89.78,89.6,89.66,88600.0
2013-02-27 14:20:00,89.63,89.72,89.63,89.66,10800.0,89.63,89.72,89.63,89.66,10800.0
2013-02-27 14:25:00,89.65,89.71,89.6,89.64,18400.0,89.65,89.71,89.6,89.64,18400.0
2013-02-27 14:30:00,89.64,89.65,89.6,89.63,25600.0,89.64,89.65,89.6,89.63,25600.0
2013-02-27 14:35:00,89.63,89.71,89.61,89.65,15400.0,89.63,89.71,89.61,89.65,15400.0
2013-02-27 14:40:00,89.69,89.69,89.64,89.69,29400.0,89.69,89.69,89.64,89.69,29400.0
2013-02-27 14:45:00,89.74,89.89,89.69,89.69,28600.0,89.74,89.89,89.69,89.69,28600.0
2013-02-27 14:50:00,89.68,89.79,89.65,89.72,26600.0,89.68,89.79,89.65,89.72,26600.0
2013-02-27 14:55:00,89.76,90.07,89.73,90.02,125600.0,89.76,90.07,89.73,90.02,125600.0
2013-02-27 15:00:00,90.02,90.08,89.98,90.0,53200.0,90.02,90.08,89.98,90.0,53200.0
2013-02-27 15:05:00,90.0,90.08,89.94,90.07,47600.0,90.0,90.08,89.94,90.07,47600.0
2013-02-27 15:10:00,90.06,90.07,89.96,89.97,33200.0,90.06,90.07,89.96,89.97,33200.0
2013-02-27 15:15:00,90.01,90.04,89.92,89.94,41400.0,90.01,90.04,89.92,89.94,41400.0
2013-02-27 15:20:00,89.93,89.97,89.86,89.93,42400.0,89.93,89.97,89.86,89.93,42400.0
2013-02-27 15:25:00,89.91,89.97,89.83,89.85,70000.0,89.91,89.97,89.83,89.85,70000.0
2013-02-27 15:30:00,89.85,89.87,89.8,89.84,89200.0,89.85,89.87,89.8,89.84,89200.0
2013-02-27 15:35:00,89.85,89.88,89.8,89.85,55800.0,89.85,89.88,89.8,89.85,55800.0
2013-02-27 15:40:00,89.85,89.86,89.7,89.71,85400.0,89.85,89.86,89.7,89.71,85400.0
2013-02-27 15:45:00,89.73,89.78,89.62,89.77,276400.0,89.73,89.78,89.62,89.77,276400.0
2013-02-27 15:50:00,89.77,89.81,89.65,89.66,64200.0,89.77,89.81,89.65,89.66,64200.0
2013-02-27 15:55:00,89.67,89.7,89.25,89.32,351000.0,89.67,89.7,89.25,89.32,351000.0
2013-02-28 09:30:00,89.84,90.23,89.38,90.02,215400.0,89.84,90.23,89.38,90.02,215400.0
2013-02-28 09:35:00,89.99,90.4,89.93,90.26,125200.0,89.99,90.4,89.93,90.26,125200.0
2013-02-28 09:40:00,90.23,90.92,90.17,90.92,224000.0,90.23,90.92,90.17,90.92,224000.0
2013-02-28 09:45:00,90.83,91.58,90.78,91.57,331600.0,90.83,91.58,90.78,91.57,331600.0
2013-02-28 09:50:00,91.57,91.57,91.02,91.08,178800.0,91.57,91.57,91.02,91.08,178800.0
2013-02-28 09:55:00,91.1,91.6,91.04,91.33,324600.0,91.1,91.6,91.04,91.33,324600.0
2013-02-28 10:00:00,91.33,91.36,90.6,90.7,151800.0,91.33,91.36,90.6,90.7,151800.0
2013-02-28 10:05:00,90.64,91.0,90.61,90.77,62800.0,90.64,91.0,90.61,90.77,62800.0
2013-02-28 10:10:00,90.81,90.92,90.66,90.78,56200.0,90.81,90.92,90.66,90.78,56200.0
2013-02-28 10:15:00,90.78,90.99,90.69,90.75,46800.0,90.78,90.99,90.69,90.75,46800.0
2013-02-28 10:20:00,90.72,90.79,90.5,90.54,60000.0,90.72,90.79,90.5,90.54,60000.0
2013-02-28 10:25:00,90.54,90.74,90.52,90.7,54400.0,90.54,90.74,90.52,90.7,54400.0
2013-02-28 10:30:00,90.66,90.73,90.58,90.69,108400.0,90.66,90.73,90.58,90.69,108400.0
2013-02-28 10:35:00,90.69,90.92,90.6,90.7,86600.0,90.69,90.92,90.6,90.7,86600.0
2013-02-28 10:40:00,90.71,90.75,90.65,90.74,29800.0,90.71,90.75,90.65,90.74,29800.0
2013-02-28 10:45:00,90.72,90.89,90.62,90.7,42200.0,90.72,90.89,90.62,90.7,42200.0
2013-02-28 10:50:00,90.67,90.75,90.58,90.59,24200.0,90.67,90.75,90.58,90.59,24200.0
2013-02-28 10:55:00,90.62,90.7,90.51,90.56,103800.0,90.62,90.7,90.51,90.56,103800.0
2013-02-28 11:00:00,90.59,90.74,90.54,90.65,37400.0,90.59,90.74,90.54,90.65,37400.0
2013-02-28 11:05:00,90.65,90.82,90.65,90.78,58400.0,90.65,90.82,90.65,90.78,58400.0
2013-02-28 11:10:00,90.69,90.88,90.68,90.87,190600.0,90.69,90.88,90.68,90.87,190600.0
2013-02-28 11:15:00,90.85,90.87,90.75,90.83,95400.0,90.85,90.87,90.75,90.83,95400.0
2013-02-28 11:20:00,90.83,90.88,90.59,90.68,133600.0,90.83,90.88,90.59,90.68,133600.0
2013-02-28 11:25:00,90.65,90.69,90.56,90.56,38000.0,90.65,90.69,90.56,90.56,38000.0
2013-02-28 11:30:00,90.56,90.76,90.5,90.69,47200.0,90.56,90.76,90.5,90.69,47200.0
2013-02-28 11:35:00,90.66,90.75,90.54,90.58,32200.0,90.66,90.75,90.54,90.58,32200.0
2013-02-28 11:40:00,90.57,90.6,90.51,90.6,26800.0,90.57,90.6,90.51,90.6,26800.0
2013-02-28 11:45:00,90.59,90.6,90.36,90.46,72200.0,90.59,90.6,90.36,90.46,72200.0
2013-02-28 11:50:00,90.49,90.55,90.22,90.22,51000.0,90.49,90.55,90.22,90.22,51000.0
2013-02-28 11:55:00,90.22,90.43,90.21,90.41,33600.0,90.22,90.43,90.21,90.41,33600.0
2013-02-28 12:00:00,90.39,90.41,90.3,90.34,22600.0,90.39,90.41,90.3,90.34,22600.0
2013-02-28 12:05:00,90.34,90.36,90.16,90.31,51200.0,90.34,90.36,90.16,90.31,51200.0
2013-02-28 12:10:00,90.3,90.32,90.07,90.09,55200.0,90.3,90.32,90.07,90.09,55200.0
2013-02-28 12:15:00,90.08,90.22,90.05,90.21,25000.0,90.08,90.22,90.05,90.21,25000.0
2013-02-28 12:20:00,90.17,90.38,90.17,90.34,23400.0,90.17,90.38,90.17,90.34,23400.0
2013-02-28 12:25:00,90.35,90.44,90.32,90.36,30800.0,90.35,90.44,90.32,90.36,30800.0
2013-02-28 12:30:00,90.37,90.48,90.32,90.48,19400.0,90.37,90.48,90.32,90.48,19400.0
2013-02-28 12:35:00,90.48,90.48,90.38,90.41,26400.0,90.48,90.48,90.38,90.41,26400.0
2013-02-28 12:40:00,90.41,90.55,90.39,90.44,39600.0,90.41,90.55,90.39,90.44,39600.0
2013-02-28 12:45:00,90.43,90.56,90.43,90.55,99800.0,90.43,90.56,90.43,90.55,99800.0
2013-02-28 12:50:00,90.55,90.59,90.5,90.57,37800.0,90.55,90.59,90.5,90.57,37800.0
2013-02-28 12:55:00,90.57,90.6,90.51,90.54,24200.0,90.57,90.6,90.51,90.54,24200.0
2013-02-28 13:00:00,90.54,90.6,90.52,90.55,41400.0,90.54,90.6,90.52,90.55,41400.0
2013-02-28 13:05:00,90.54,90.55,90.45,90.51,19400.0,90.54,90.55,90.45,90.51,19400.0
2013-02-28 13:10:00,90.48,90.5,90.44,90.47,12800.0,90.48,90.5,90.44,90.47,12800.0
2013-02-28 13:15:00,90.46,90.5,90.25,90.5,40800.0,90.46,90.5,90.25,90.5,40800.0
2013-02-28 13:20:00,90.49,90.6,90.46,90.55,24400.0,90.49,90.6,90.46,90.55,24400.0
2013-02-28 13:25:00,90.53,90.64,90.53,90.62,40000.0,90.53,90.64,90.53,90.62,40000.0
2013-02-28 13:30:00,90.61,90.7,90.61,90.65,29600.0,90.61,90.7,90.61,90.65,29600.0
2013-02-28 13:35:00,90.67,90.68,90.6,90.68,23600.0,90.67,90.68,90.6,90.68,23600.0
2013-02-28 13:40:00,90.64,90.68,90.6,90.66,16800.0,90.64,90.68,90.6,90.66,16800.0
2013-02-28 13:45:00,90.64,90.75,90.63,90.72,34400.0,90.64,90.75,90.63,90.72,34400.0
2013-02-28 13:50:00,90.72,90.8,90.65,90.78,25400.0,90.72,90.8,90.65,90.78,25400.0
2013-02-28 13:55:00,90.73,90.76,90.68,90.75,16200.0,90.73,90.76,90.68,90.75,16200.0
2013-02-28 14:00:00,90.73,90.84,90.73,90.8,28800.0,90.73,90.84,90.73,90.8,28800.0
2013-02-28 14:05:00,90.81,90.91,90.78,90.9,32000.0,90.81,90.91,90.78,90.9,32000.0
2013-02-28 14:10:00,90.9,90.93,90.83,90.92,29600.0,90.9,90.93,90.83,90.92,29600.0
2013-02-28 14:15:00,90.94,90.94,90.85,90.89,54000.0,90.94,90.94,90.85,90.89,54000.0
2013-02-28 14:20:00,90.88,90.89,90.79,90.87,29600.0,90.88,90.89,90.79,90.87,29600.0
2013-02-28 14:25:00,90.85,90.87,90.75,90.81,35000.0,90.85,90.87,90.75,90.81,35000.0
2013-02-28 14:30:00,90.8,90.89,90.78,90.81,83600.0,90.8,90.89,90.78,90.81,83600.0
2013-02-28 14:35:00,90.82,90.84,90.75,90.77,64600.0,90.82,90.84,90.75,90.77,64600.0
2013-02-28 14:40:00,90.78,90.78,90.66,90.71,59600.0,90.78,90.78,90.66,90.71,59600.0
2013-02-28 14:45:00,90.71,90.79,90.7,90.77,57400.0,90.71,90.79,90.7,90.77,57400.0
2013-02-28 14:50:00,90.76,90.82,90.74,90.82,44800.0,90.76,90.82,90.74,90.82,44800.0
2013-02-28 14:55:00,90.8,90.88,90.76,90.8,36400.0,90.8,90.88,90.76,90.8,36400.0
2013-02-28 15:00:00,90.8,90.87,90.74,90.86,54200.0,90.8,90.87,90.74,90.86,54200.0
2013-02-28 15:05:00,90.86,90.89,90.73,90.86,83200.0,90.86,90.89,90.73,90.86,83200.0
2013-02-28 15:10:00,90.82,90.86,90.62,90.65,46000.0,90.82,90.86,90.62,90.65,46000.0
2013-02-28 15:15:00,90.65,90.66,90.53,90.65,62800.0,90.65,90.66,90.53,90.65,62800.0
2013-02-28 15:20:00,90.64,90.8,90.61,90.75,58700.0,90.64,90.8,90.61,90.75,58700.0
2013-02-28 15:25:00,90.75,90.79,90.61,90.62,73800.0,90.75,90.79,90.61,90.62,73800.0
2013-02-28 15:30:00,90.63,90.73,90.59,90.69,54000.0,90.63,90.73,90.59,90.69,54000.0
2013-02-28 15:35:00,90.69,90.75,90.6,90.7,50800.0,90.69,90.75,90.6,90.7,50800.0
2013-02-28 15:40:00,90.71,90.74,90.62,90.65,64200.0,90.71,90.74,90.62,90.65,64200.0
2013-02-28 15:45:00,90.66,90.73,90.58,90.66,94600.0,90.66,90.73,90.58,90.66,94600.0
2013-02-28 15:50:00,90.68,90.79,90.67,90.72,129200.0,90.68,90.79,90.67,90.72,129200.0
2013-02-28 15:55:00,90.71,90.78,90.67,90.76,313200.0,90.71,90.78,90.67,90.76,313200.0
2013-03-01 09:30:00,90.0,90.73,89.96,90.35,136900.0,90.0,90.73,89.96,90.35,136900.0
2013-03-01 09:35:00,90.35,91.34,90.26,91.15,91400.0,90.35,91.34,90.26,91.15,91400.0
2013-03-01 09:40:00,91.17,91.27,90.8,90.88,51900.0,91.17,91.27,90.8,90.88,51900.0
2013-03-01 09:45:00,90.86,91.09,90.83,90.93,37100.0,90.86,91.09,90.83,90.93,37100.0
2013-03-01 09:50:00,90.91,90.91,90.61,90.8,65400.0,90.91,90.91,90.61,90.8,65400.0
2013-03-01 09:55:00,90.77,91.07,90.74,91.0,56700.0,90.77,91.07,90.74,91.0,56700.0
2013-03-01 10:00:00,91.07,91.23,90.57,90.57,49500.0,91.07,91.23,90.57,90.57,49500.0
2013-03-01 10:05:00,90.57,90.99,90.51,90.93,69500.0,90.57,90.99,90.51,90.93,69500.0
2013-03-01 10:10:00,90.91,90.93,90.72,90.87,32500.0,90.91,90.93,90.72,90.87,32500.0
2013-03-01 10:15:00,90.83,90.89,90.51,90.73,24000.0,90.83,90.89,90.51,90.73,24000.0
2013-03-01 10:20:00,90.66,90.69,90.51,90.69,16000.0,90.66,90.69,90.51,90.69,16000.0
2013-03-01 10:25:00,90.69,90.76,90.51,90.76,14200.0,90.69,90.76,90.51,90.76,14200.0
2013-03-01 10:30:00,90.76,90.86,90.67,90.69,24700.0,90.76,90.86,90.67,90.69,24700.0
2013-03-01 10:35:00,90.69,90.94,90.67,90.84,34900.0,90.69,90.94,90.67,90.84,34900.0
2013-03-01 10:40:00,90.84,91.29,90.84,91.2,31400.0,90.84,91.29,90.84,91.2,31400.0
2013-03-01 10:45:00,91.21,91.3,91.07,91.25,32000.0,91.21,91.3,91.07,91.25,32000.0
2013-03-01 10:50:00,91.25,91.66,91.24,91.6,73100.0,91.25,91.66,91.24,91.6,73100.0
2013-03-01 10:55:00,91.6,92.15,91.56,92.05,101800.0,91.6,92.15,91.56,92.05,101800.0
2013-03-01 11:00:00,92.08,92.35,92.06,92.35,76500.0,92.08,92.35,92.06,92.35,76500.0
2013-03-01 11:05:00,92.36,92.48,92.14,92.17,77400.0,92.36,92.48,92.14,92.17,77400.0
2013-03-01 11:10:00,92.18,92.27,92.02,92.07,34500.0,92.18,92.27,92.02,92.07,34500.0
2013-03-01 11:15:00,92.02,92.17,91.92,91.93,52700.0,92.02,92.17,91.92,91.93,52700.0
2013-03-01 11:20:00,91.94,92.06,91.79,92.04,51100.0,91.94,92.06,91.79,92.04,51100.0
2013-03-01 11:25:00,92.04,92.08,91.86,91.97,20700.0,92.04,92.08,91.86,91.97,20700.0
2013-03-01 11:30:00,91.95,91.97,91.73,91.9,38400.0,91.95,91.97,91.73,91.9,38400.0
2013-03-01 11:35:00,91.88,91.97,91.74,91.89,24900.0,91.88,91.97,91.74,91.89,24900.0
2013-03-01 11:40:00,91.89,91.89,91.67,91.77,29100.0,91.89,91.89,91.67,91.77,29100.0
2013-03-01 11:45:00,91.77,91.79,91.56,91.63,31200.0,91.77,91.79,91.56,91.63,31200.0
2013-03-01 11:50:00,91.65,91.9,91.65,91.9,33300.0,91.65,91.9,91.65,91.9,33300.0
2013-03-01 11:55:00,91.86,92.19,91.86,92.19,43100.0,91.86,92.19,91.86,92.19,43100.0
2013-03-01 12:00:00,92.16,92.38,92.16,92.32,47500.0,92.16,92.38,92.16,92.32,47500.0
2013-03-01 12:05:00,92.37,92.38,92.29,92.38,31200.0,92.37,92.38,92.29,92.38,31200.0
2013-03-01 12:10:00,92.38,92.62,92.33,92.62,62900.0,92.38,92.62,92.33,92.62,62900.0
2013-03-01 12:15:00,92.61,92.76,92.58,92.7,47300.0,92.61,92.76,92.58,92.7,47300.0
2013-03-01 12:20:00,92.73,92.89,92.69,92.76,45100.0,92.73,92.89,92.69,92.76,45100.0
2013-03-01 12:25:00,92.76,92.83,92.7,92.78,38900.0,92.76,92.83,92.7,92.78,38900.0
2013-03-01 12:30:00,92.76,92.8,92.56,92.74,54700.0,92.76,92.8,92.56,92.74,54700.0
2013-03-01 12:35:00,92.74,92.87,92.74,92.82,36400.0,92.74,92.87,92.74,92.82,36400.0
2013-03-01 12:40:00,92.81,92.85,92.77,92.8,29800.0,92.81,92.85,92.77,92.8,29800.0
2013-03-01 12:45:00,92.81,92.82,92.76,92.81,33400.0,92.81,92.82,92.76,92.81,33400.0
2013-03-01 12:50:00,92.8,92.85,92.76,92.77,24000.0,92.8,92.85,92.76,92.77,24000.0
2013-03-01 12:55:00,92.77,92.87,92.76,92.84,26200.0,92.77,92.87,92.76,92.84,26200.0
2013-03-01 13:00:00,92.85,92.95,92.84,92.91,57300.0,92.85,92.95,92.84,92.91,57300.0
2013-03-01 13:05:00,92.92,93.18,92.9,93.15,84900.0,92.92,93.18,92.9,93.15,84900.0
2013-03-01 13:10:00,93.14,93.21,92.93,93.0,88200.0,93.14,93.21,92.93,93.0,88200.0
2013-03-01 13:15:00,92.99,93.02,92.85,92.9,55400.0,92.99,93.02,92.85,92.9,55400.0
2013-03-01 13:20:00,92.89,92.96,92.84,92.96,23700.0,92.89,92.96,92.84,92.96,23700.0
2013-03-01 13:25:00,92.93,92.95,92.67,92.71,27700.0,92.93,92.95,92.67,92.71,27700.0
2013-03-01 13:30:00,92.71,92.82,92.68,92.7,23800.0,92.71,92.82,92.68,92.7,23800.0
2013-03-01 13:35:00,92.71,92.83,92.63,92.72,48400.0,92.71,92.83,92.63,92.72,48400.0
2013-03-01 13:40:00,92.71,92.79,92.68,92.7,15100.0,92.71,92.79,92.68,92.7,15100.0
2013-03-01 13:45:00,92.69,92.69,92.55,92.57,37200.0,92.69,92.69,92.55,92.57,37200.0
2013-03-01 13:50:00,92.55,92.63,92.53,92.6,25600.0,92.55,92.63,92.53,92.6,25600.0
2013-03-01 13:55:00,92.59,92.8,92.56,92.74,18900.0,92.59,92.8,92.56,92.74,18900.0
2013-03-01 14:00:00,92.75,92.94,92.74,92.89,33200.0,92.75,92.94,92.74,92.89,33200.0
2013-03-01 14:05:00,92.88,92.92,92.86,92.88,23700.0,92.88,92.92,92.86,92.88,23700.0
2013-03-01 14:10:00,92.89,92.91,92.79,92.79,24300.0,92.89,92.91,92.79,92.79,24300.0
2013-03-01 14:15:00,92.79,92.86,92.76,92.86,20000.0,92.79,92.86,92.76,92.86,20000.0
2013-03-01 14:20:00,92.86,92.91,92.84,92.85,26600.0,92.86,92.91,92.84,92.85,26600.0
2013-03-01 14:25:00,92.85,92.87,92.82,92.87,16900.0,92.85,92.87,92.82,92.87,16900.0
2013-03-01 14:30:00,92.87,92.87,92.79,92.8,24800.0,92.87,92.87,92.79,92.8,24800.0
2013-03-01 14:35:00,92.8,92.82,92.7,92.7,28100.0,92.8,92.82,92.7,92.7,28100.0
2013-03-01 14:40:00,92.7,92.76,92.69,92.74,18500.0,92.7,92.76,92.69,92.74,18500.0
2013-03-01 14:45:00,92.75,92.75,92.61,92.64,24700.0,92.75,92.75,92.61,92.64,24700.0
2013-03-01 14:50:00,92.62,92.66,92.58,92.61,18900.0,92.62,92.66,92.58,92.61,18900.0
2013-03-01 14:55:00,92.61,92.64,92.5,92.64,25000.0,92.61,92.64,92.5,92.64,25000.0
2013-03-01 15:00:00,92.63,92.64,92.52,92.52,22000.0,92.63,92.64,92.52,92.52,22000.0
2013-03-01 15:05:00,92.5,92.6,92.49,92.53,28200.0,92.5,92.6,92.49,92.53,28200.0
2013-03-01 15:10:00,92.54,92.58,92.47,92.54,29000.0,92.54,92.58,92.47,92.54,29000.0
2013-03-01 15:15:00,92.54,92.65,92.54,92.61,25200.0,92.54,92.65,92.54,92.61,25200.0
2013-03-01 15:20:00,92.61,92.7,92.58,92.65,29500.0,92.61,92.7,92.58,92.65,29500.0
2013-03-01 15:25:00,92.64,92.7,92.54,92.64,42400.0,92.64,92.7,92.54,92.64,42400.0
2013-03-01 15:30:00,92.68,92.72,92.62,92.62,31800.0,92.68,92.72,92.62,92.62,31800.0
2013-03-01 15:35:00,92.64,92.69,92.59,92.62,43700.0,92.64,92.69,92.59,92.62,43700.0
2013-03-01 15:40:00,92.6,92.65,92.47,92.49,47700.0,92.6,92.65,92.47,92.49,47700.0
2013-03-01 15:45:00,92.49,92.7,92.48,92.68,68600.0,92.49,92.7,92.48,92.68,68600.0
2013-03-01 15:50:00,92.66,92.75,92.58,92.64,95700.0,92.66,92.75,92.58,92.64,95700.0
2013-03-01 15:55:00,92.63,92.64,92.49,92.56,143000.0,92.63,92.64,92.49,92.56,143000.0
2013-03-04 09:30:00,92.2,92.32,90.8,91.05,317000.0,92.2,92.32,90.8,91.05,317000.0
2013-03-04 09:35:00,91.05,91.37,90.51,90.76,158200.0,91.05,91.37,90.51,90.76,158200.0
2013-03-04 09:40:00,90.81,91.15,90.59,90.59,91200.0,90.81,91.15,90.59,90.59,91200.0
2013-03-04 09:45:00,90.61,90.61,90.13,90.19,130600.0,90.61,90.61,90.13,90.19,130600.0
2013-03-04 09:50:00,90.27,90.28,90.01,90.13,115400.0,90.27,90.28,90.01,90.13,115400.0
2013-03-04 09:55:00,90.08,90.11,89.51,89.87,204700.0,90.08,90.11,89.51,89.87,204700.0
2013-03-04 10:00:00,89.88,89.98,89.58,89.77,108200.0,89.88,89.98,89.58,89.77,108200.0
2013-03-04 10:05:00,89.74,89.9,89.3,89.41,119100.0,89.74,89.9,89.3,89.41,119100.0
2013-03-04 10:10:00,89.45,89.46,89.07,89.15,115000.0,89.45,89.46,89.07,89.15,115000.0
2013-03-04 10:15:00,89.14,89.21,88.92,89.07,194300.0,89.14,89.21,88.92,89.07,194300.0
2013-03-04 10:20:00,89.12,89.13,88.84,89.0,141800.0,89.12,89.13,88.84,89.0,141800.0
2013-03-04 10:25:00,89.0,89.38,88.97,89.36,103400.0,89.0,89.38,88.97,89.36,103400.0
2013-03-04 10:30:00,89.33,89.34,89.05,89.12,107100.0,89.33,89.34,89.05,89.12,107100.0
2013-03-04 10:35:00,89.11,89.27,89.02,89.19,63300.0,89.11,89.27,89.02,89.19,63300.0
2013-03-04 10:40:00,89.2,89.38,89.15,89.16,68000.0,89.2,89.38,89.15,89.16,68000.0
2013-03-04 10:45:00,89.16,89.3,89.04,89.07,68100.0,89.16,89.3,89.04,89.07,68100.0
2013-03-04 10:50:00,89.09,89.17,88.9,89.17,64600.0,89.09,89.17,88.9,89.17,64600.0
2013-03-04 10:55:00,89.22,89.28,89.08,89.27,39100.0,89.22,89.28,89.08,89.27,39100.0
2013-03-04 11:00:00,89.28,89.28,89.1,89.18,33700.0,89.28,89.28,89.1,89.18,33700.0
2013-03-04 11:05:00,89.18,89.3,89.09,89.25,52700.0,89.18,89.3,89.09,89.25,52700.0
2013-03-04 11:10:00,89.23,89.38,89.2,89.27,42400.0,89.23,89.38,89.2,89.27,42400.0
2013-03-04 11:15:00,89.27,89.37,89.15,89.33,69600.0,89.27,89.37,89.15,89.33,69600.0
2013-03-04 11:20:00,89.31,89.38,89.15,89.18,65100.0,89.31,89.38,89.15,89.18,65100.0
2013-03-04 11:25:00,89.21,89.64,89.2,89.57,134900.0,89.21,89.64,89.2,89.57,134900.0
2013-03-04 11:30:00,89.56,89.66,89.55,89.57,53900.0,89.56,89.66,89.55,89.57,53900.0
2013-03-04 11:35:00,89.56,89.96,89.56,89.95,62800.0,89.56,89.96,89.56,89.95,62800.0
2013-03-04 11:40:00,89.93,90.0,89.8,90.0,40400.0,89.93,90.0,89.8,90.0,40400.0
2013-03-04 11:45:00,90.0,90.2,89.95,90.13,55600.0,90.0,90.2,89.95,90.13,55600.0
2013-03-04 11:50:00,90.13,90.16,90.0,90.05,33300.0,90.13,90.16,90.0,90.05,33300.0
2013-03-04 11:55:00,90.03,90.17,90.03,90.11,38600.0,90.03,90.17,90.03,90.11,38600.0
2013-03-04 12:00:00,90.13,90.14,90.05,90.13,44800.0,90.13,90.14,90.05,90.13,44800.0
2013-03-04 12:05:00,90.13,90.13,90.0,90.01,44200.0,90.13,90.13,90.0,90.01,44200.0
2013-03-04 12:10:00,90.01,90.09,90.0,90.07,38300.0,90.01,90.09,90.0,90.07,38300.0
2013-03-04 12:15:00,90.07,90.13,90.03,90.08,25400.0,90.07,90.13,90.03,90.08,25400.0
2013-03-04 12:20:00,90.1,90.1,89.82,89.85,60300.0,90.1,90.1,89.82,89.85,60300.0
2013-03-04 12:25:00,89.81,89.9,89.7,89.75,56300.0,89.81,89.9,89.7,89.75,56300.0
2013-03-04 12:30:00,89.75,89.75,89.65,89.72,36100.0,89.75,89.75,89.65,89.72,36100.0
2013-03-04 12:35:00,89.72,89.8,89.66,89.75,34500.0,89.72,89.8,89.66,89.75,34500.0
2013-03-04 12:40:00,89.7,89.84,89.68,89.81,38000.0,89.7,89.84,89.68,89.81,38000.0
2013-03-04 12:45:00,89.8,89.94,89.8,89.93,32900.0,89.8,89.94,89.8,89.93,32900.0
2013-03-04 12:50:00,89.92,89.98,89.9,89.91,30700.0,89.92,89.98,89.9,89.91,30700.0
2013-03-04 12:55:00,89.91,89.92,89.82,89.84,33500.0,89.91,89.92,89.82,89.84,33500.0
2013-03-04 13:00:00,89.83,89.9,89.82,89.88,30000.0,89.83,89.9,89.82,89.88,30000.0
2013-03-04 13:05:00,89.88,90.0,89.87,89.97,32900.0,89.88,90.0,89.87,89.97,32900.0
2013-03-04 13:10:00,89.98,90.05,89.97,90.05,28000.0,89.98,90.05,89.97,90.05,28000.0
2013-03-04 13:15:00,90.05,90.12,90.0,90.0,26800.0,90.05,90.12,90.0,90.0,26800.0
2013-03-04 13:20:00,90.0,90.2,90.0,90.16,39500.0,90.0,90.2,90.0,90.16,39500.0
2013-03-04 13:25:00,90.16,90.28,90.1,90.27,53500.0,90.16,90.28,90.1,90.27,53500.0
2013-03-04 13:30:00,90.28,90.35,90.07,90.07,38600.0,90.28,90.35,90.07,90.07,38600.0
2013-03-04 13:35:00,90.07,90.3,90.0,90.27,31800.0,90.07,90.3,90.0,90.27,31800.0
2013-03-04 13:40:00,90.26,90.28,90.19,90.22,31900.0,90.26,90.28,90.19,90.22,31900.0
2013-03-04 13:45:00,90.22,90.32,90.21,90.32,39800.0,90.22,90.32,90.21,90.32,39800.0
2013-03-04 13:50:00,90.31,90.32,90.22,90.22,23100.0,90.31,90.32,90.22,90.22,23100.0
2013-03-04 13:55:00,90.2,90.24,90.09,90.16,36700.0,90.2,90.24,90.09,90.16,36700.0
2013-03-04 14:00:00,90.16,90.24,90.15,90.21,29300.0,90.16,90.24,90.15,90.21,29300.0
2013-03-04 14:05:00,90.2,90.21,90.13,90.16,23600.0,90.2,90.21,90.13,90.16,23600.0
2013-03-04 14:10:00,90.16,90.2,89.92,89.94,26900.0,90.16,90.2,89.92,89.94,26900.0
2013-03-04 14:15:00,89.94,89.96,89.8,89.85,40200.0,89.94,89.96,89.8,89.85,40200.0
2013-03-04 14:20:00,89.85,89.87,89.8,89.81,20900.0,89.85,89.87,89.8,89.81,20900.0
2013-03-04 14:25:00,89.81,90.14,89.81,90.14,60400.0,89.81,90.14,89.81,90.14,60400.0
2013-03-04 14:30:00,90.15,90.27,90.13,90.19,47600.0,90.15,90.27,90.13,90.19,47600.0
2013-03-04 14:35:00,90.19,90.19,89.97,89.97,39400.0,90.19,90.19,89.97,89.97,39400.0
2013-03-04 14:40:00,90.0,90.01,89.82,89.89,54100.0,90.0,90.01,89.82,89.89,54100.0
2013-03-04 14:45:00,89.89,90.05,89.85,89.97,40700.0,89.89,90.05,89.85,89.97,40700.0
2013-03-04 14:50:00,89.99,90.02,89.95,89.96,19300.0,89.99,90.02,89.95,89.96,19300.0
2013-03-04 14:55:00,89.97,89.97,89.82,89.86,41200.0,89.97,89.97,89.82,89.86,41200.0
2013-03-04 15:00:00,89.85,89.97,89.85,89.91,32400.0,89.85,89.97,89.85,89.91,32400.0
2013-03-04 15:05:00,89.93,89.93,89.87,89.89,53600.0,89.93,89.93,89.87,89.89,53600.0
2013-03-04 15:10:00,89.9,89.99,89.84,89.99,44000.0,89.9,89.99,89.84,89.99,44000.0
2013-03-04 15:15:00,89.99,90.15,89.99,90.04,62600.0,89.99,90.15,89.99,90.04,62600.0
2013-03-04 15:20:00,90.04,90.04,89.9,89.93,59800.0,90.04,90.04,89.9,89.93,59800.0
2013-03-04 15:25:00,89.93,89.95,89.9,89.93,50700.0,89.93,89.95,89.9,89.93,50700.0
2013-03-04 15:30:00,89.92,90.04,89.89,90.01,69900.0,89.92,90.04,89.89,90.01,69900.0
2013-03-04 15:35:00,90.01,90.06,89.97,90.04,74800.0,90.01,90.06,89.97,90.04,74800.0
2013-03-04 15:40:00,90.04,90.23,90.04,90.22,73300.0,90.04,90.23,90.04,90.22,73300.0
2013-03-04 15:45:00,90.22,90.25,90.17,90.25,85800.0,90.22,90.25,90.17,90.25,85800.0
2013-03-04 15:50:00,90.25,90.31,90.2,90.29,104000.0,90.25,90.31,90.2,90.29,104000.0
2013-03-04 15:55:00,90.29,90.29,90.07,90.27,146700.0,90.29,90.29,90.07,90.27,146700.0
2013-03-05 09:30:00,90.68,91.32,90.57,91.02,174800.0,90.68,91.32,90.57,91.02,174800.0
2013-03-05 09:35:00,91.03,91.18,90.85,90.98,90500.0,91.03,91.18,90.85,90.98,90500.0
2013-03-05 09:40:00,90.98,91.14,90.81,90.82,68600.0,90.98,91.14,90.81,90.82,68600.0
2013-03-05 09:45:00,90.85,90.98,90.63,90.87,124800.0,90.85,90.98,90.63,90.87,124800.0
2013-03-05 09:50:00,90.87,90.88,90.37,90.53,61000.0,90.87,90.88,90.37,90.53,61000.0
2013-03-05 09:55:00,90.52,90.7,90.43,90.69,82100.0,90.52,90.7,90.43,90.69,82100.0
2013-03-05 10:00:00,90.65,90.92,90.51,90.6,65100.0,90.65,90.92,90.51,90.6,65100.0
2013-03-05 10:05:00,90.59,90.74,90.51,90.6,53800.0,90.59,90.74,90.51,90.6,53800.0
2013-03-05 10:10:00,90.6,90.69,90.09,90.25,71300.0,90.6,90.69,90.09,90.25,71300.0
2013-03-05 10:15:00,90.24,90.35,90.01,90.01,65000.0,90.24,90.35,90.01,90.01,65000.0
2013-03-05 10:20:00,90.02,90.13,89.89,90.0,53100.0,90.02,90.13,89.89,90.0,53100.0
2013-03-05 10:25:00,89.97,90.07,89.91,90.0,38900.0,89.97,90.07,89.91,90.0,38900.0
2013-03-05 10:30:00,90.05,90.47,90.0,90.17,57500.0,90.05,90.47,90.0,90.17,57500.0
2013-03-05 10:35:00,90.23,90.39,90.15,90.22,53600.0,90.23,90.39,90.15,90.22,53600.0
2013-03-05 10:40:00,90.22,90.36,90.01,90.34,103800.0,90.22,90.36,90.01,90.34,103800.0
2013-03-05 10:45:00,90.34,90.43,90.17,90.26,34100.0,90.34,90.43,90.17,90.26,34100.0
2013-03-05 10:50:00,90.27,90.27,90.05,90.06,39500.0,90.27,90.27,90.05,90.06,39500.0
2013-03-05 10:55:00,90.06,90.13,90.04,90.06,71700.0,90.06,90.13,90.04,90.06,71700.0
2013-03-05 11:00:00,90.06,90.15,90.04,90.09,57300.0,90.06,90.15,90.04,90.09,57300.0
2013-03-05 11:05:00,90.08,90.29,90.05,90.22,78000.0,90.08,90.29,90.05,90.22,78000.0
2013-03-05 11:10:00,90.22,90.45,90.21,90.38,29800.0,90.22,90.45,90.21,90.38,29800.0
2013-03-05 11:15:00,90.35,90.45,90.33,90.42,19700.0,90.35,90.45,90.33,90.42,19700.0
2013-03-05 11:20:00,90.38,90.45,90.32,90.43,20500.0,90.38,90.45,90.32,90.43,20500.0
2013-03-05 11:25:00,90.45,90.48,90.3,90.43,36400.0,90.45,90.48,90.3,90.43,36400.0
2013-03-05 11:30:00,90.42,90.6,90.42,90.57,51900.0,90.42,90.6,90.42,90.57,51900.0
2013-03-05 11:35:00,90.57,90.6,90.51,90.54,24400.0,90.57,90.6,90.51,90.54,24400.0
2013-03-05 11:40:00,90.53,90.76,90.53,90.74,29900.0,90.53,90.76,90.53,90.74,29900.0
2013-03-05 11:45:00,90.72,91.01,90.71,91.0,59700.0,90.72,91.01,90.71,91.0,59700.0
2013-03-05 11:50:00,91.03,91.03,90.7,90.75,27300.0,91.03,91.03,90.7,90.75,27300.0
2013-03-05 11:55:00,90.75,90.92,90.75,90.85,17700.0,90.75,90.92,90.75,90.85,17700.0
2013-03-05 12:00:00,90.86,91.0,90.86,90.95,21900.0,90.86,91.0,90.86,90.95,21900.0
2013-03-05 12:05:00,90.95,91.0,90.91,90.96,26000.0,90.95,91.0,90.91,90.96,26000.0
2013-03-05 12:10:00,90.95,90.99,90.91,90.95,17100.0,90.95,90.99,90.91,90.95,17100.0
2013-03-05 12:15:00,90.96,91.0,90.9,90.98,24400.0,90.96,91.0,90.9,90.98,24400.0
2013-03-05 12:20:00,91.0,91.1,90.89,91.0,31800.0,91.0,91.1,90.89,91.0,31800.0
2013-03-05 12:25:00,91.0,91.07,90.94,91.06,19700.0,91.0,91.07,90.94,91.06,19700.0
2013-03-05 12:30:00,91.06,91.1,91.02,91.06,9700.0,91.06,91.1,91.02,91.06,9700.0
2013-03-05 12:35:00,91.07,91.19,91.02,91.19,23900.0,91.07,91.19,91.02,91.19,23900.0
2013-03-05 12:40:00,91.19,91.19,90.94,90.99,20100.0,91.19,91.19,90.94,90.99,20100.0
2013-03-05 12:45:00,90.99,91.07,90.93,90.95,5200.0,90.99,91.07,90.93,90.95,5200.0
2013-03-05 12:50:00,90.94,91.0,90.81,90.88,18400.0,90.94,91.0,90.81,90.88,18400.0
2013-03-05 12:55:00,90.88,90.91,90.77,90.89,18700.0,90.88,90.91,90.77,90.89,18700.0
2013-03-05 13:00:00,90.89,90.93,90.83,90.83,11700.0,90.89,90.93,90.83,90.83,11700.0
2013-03-05 13:05:00,90.84,90.85,90.72,90.74,13300.0,90.84,90.85,90.72,90.74,13300.0
2013-03-05 13:10:00,90.74,90.74,90.65,90.68,19700.0,90.74,90.74,90.65,90.68,19700.0
2013-03-05 13:15:00,90.68,90.83,90.62,90.82,23400.0,90.68,90.83,90.62,90.82,23400.0
2013-03-05 13:20:00,90.82,90.97,90.8,90.86,13900.0,90.82,90.97,90.8,90.86,13900.0
2013-03-05 13:25:00,90.86,90.9,90.76,90.76,15500.0,90.86,90.9,90.76,90.76,15500.0
2013-03-05 13:30:00,90.77,90.88,90.75,90.82,13900.0,90.77,90.88,90.75,90.82,13900.0
2013-03-05 13:35:00,90.81,90.88,90.73,90.88,23200.0,90.81,90.88,90.73,90.88,23200.0
2013-03-05 13:40:00,90.88,90.91,90.75,90.79,20400.0,90.88,90.91,90.75,90.79,20400.0
2013-03-05 13:45:00,90.8,90.89,90.67,90.67,15700.0,90.8,90.89,90.67,90.67,15700.0
2013-03-05 13:50:00,90.7,90.76,90.69,90.75,14400.0,90.7,90.76,90.69,90.75,14400.0
2013-03-05 13:55:00,90.73,90.79,90.66,90.71,18300.0,90.73,90.79,90.66,90.71,18300.0
2013-03-05 14:00:00,90.73,90.76,90.66,90.69,15800.0,90.73,90.76,90.66,90.69,15800.0
2013-03-05 14:05:00,90.69,90.73,90.65,90.7,17800.0,90.69,90.73,90.65,90.7,17800.0
2013-03-05 14:10:00,90.72,90.79,90.68,90.78,25200.0,90.72,90.79,90.68,90.78,25200.0
2013-03-05 14:15:00,90.79,90.87,90.75,90.79,20700.0,90.79,90.87,90.75,90.79,20700.0
2013-03-05 14:20:00,90.79,90.81,90.64,90.72,20700.0,90.79,90.81,90.64,90.72,20700.0
2013-03-05 14:25:00,90.72,90.72,90.56,90.57,30100.0,90.72,90.72,90.56,90.57,30100.0
2013-03-05 14:30:00,90.57,90.6,90.52,90.53,15600.0,90.57,90.6,90.52,90.53,15600.0
2013-03-05 14:35:00,90.52,90.7,90.52,90.63,19100.0,90.52,90.7,90.52,90.63,19100.0
2013-03-05 14:40:00,90.63,90.74,90.59,90.72,22900.0,90.63,90.74,90.59,90.72,22900.0
2013-03-05 14:45:00,90.73,90.84,90.71,90.76,22300.0,90.73,90.84,90.71,90.76,22300.0
2013-03-05 14:50:00,90.77,90.79,90.65,90.67,21600.0,90.77,90.79,90.65,90.67,21600.0
2013-03-05 14:55:00,90.69,90.79,90.67,90.71,12200.0,90.69,90.79,90.67,90.71,12200.0
2013-03-05 15:00:00,90.71,90.78,90.64,90.7,25900.0,90.71,90.78,90.64,90.7,25900.0
2013-03-05 15:05:00,90.75,90.8,90.69,90.77,23000.0,90.75,90.8,90.69,90.77,23000.0
2013-03-05 15:10:00,90.77,90.84,90.72,90.8,26900.0,90.77,90.84,90.72,90.8,26900.0
2013-03-05 15:15:00,90.81,90.85,90.77,90.84,22200.0,90.81,90.85,90.77,90.84,22200.0
2013-03-05 15:20:00,90.84,90.85,90.79,90.81,52200.0,90.84,90.85,90.79,90.81,52200.0
2013-03-05 15:25:00,90.82,90.82,90.61,90.71,53500.0,90.82,90.82,90.61,90.71,53500.0
2013-03-05 15:30:00,90.69,90.71,89.9,90.23,223400.0,90.69,90.71,89.9,90.23,223400.0
2013-03-05 15:35:00,90.21,91.18,89.71,91.01,601100.0,90.21,91.18,89.71,91.01,601100.0
2013-03-05 15:40:00,91.06,92.09,91.01,91.71,294300.0,91.06,92.09,91.01,91.71,294300.0
2013-03-05 15:45:00,91.71,91.92,91.27,91.47,214000.0,91.71,91.92,91.27,91.47,214000.0
2013-03-05 15:50:00,91.47,91.47,91.1,91.28,103500.0,91.47,91.47,91.1,91.28,103500.0
2013-03-05 15:55:00,91.28,91.5,91.21,91.39,195300.0,91.28,91.5,91.21,91.39,195300.0
2013-03-06 09:30:00,90.79,91.1,90.39,90.76,173000.0,90.79,91.1,90.39,90.76,173000.0
2013-03-06 09:35:00,90.8,91.0,90.78,90.81,63600.0,90.8,91.0,90.78,90.81,63600.0
2013-03-06 09:40:00,90.79,91.1,90.58,90.58,116500.0,90.79,91.1,90.58,90.58,116500.0
2013-03-06 09:45:00,90.58,90.97,90.5,90.73,64200.0,90.58,90.97,90.5,90.73,64200.0
2013-03-06 09:50:00,90.69,90.78,90.41,90.41,82300.0,90.69,90.78,90.41,90.41,82300.0
2013-03-06 09:55:00,90.43,90.46,90.27,90.38,67100.0,90.43,90.46,90.27,90.38,67100.0
2013-03-06 10:00:00,90.37,90.8,90.32,90.77,42000.0,90.37,90.8,90.32,90.77,42000.0
2013-03-06 10:05:00,90.75,91.27,90.75,90.96,80400.0,90.75,91.27,90.75,90.96,80400.0
2013-03-06 10:10:00,90.98,91.13,90.89,90.97,31600.0,90.98,91.13,90.89,90.97,31600.0
2013-03-06 10:15:00,90.94,91.32,90.94,91.03,40100.0,90.94,91.32,90.94,91.03,40100.0
2013-03-06 10:20:00,91.03,91.19,90.97,91.19,34000.0,91.03,91.19,90.97,91.19,34000.0
2013-03-06 10:25:00,91.22,91.3,90.94,90.95,53200.0,91.22,91.3,90.94,90.95,53200.0
2013-03-06 10:30:00,90.96,91.07,90.88,91.0,29600.0,90.96,91.07,90.88,91.0,29600.0
2013-03-06 10:35:00,91.03,91.06,90.77,91.0,40600.0,91.03,91.06,90.77,91.0,40600.0
2013-03-06 10:40:00,90.98,91.06,90.91,91.06,29300.0,90.98,91.06,90.91,91.06,29300.0
2013-03-06 10:45:00,91.06,91.19,90.91,90.92,23000.0,91.06,91.19,90.91,90.92,23000.0
2013-03-06 10:50:00,90.96,90.98,90.76,90.78,34300.0,90.96,90.98,90.76,90.78,34300.0
2013-03-06 10:55:00,90.79,90.91,90.77,90.84,26600.0,90.79,90.91,90.77,90.84,26600.0
2013-03-06 11:00:00,90.84,90.97,90.82,90.9,13300.0,90.84,90.97,90.82,90.9,13300.0
2013-03-06 11:05:00,90.9,90.99,90.85,90.89,22200.0,90.9,90.99,90.85,90.89,22200.0
2013-03-06 11:10:00,90.91,90.93,90.86,90.9,24800.0,90.91,90.93,90.86,90.9,24800.0
2013-03-06 11:15:00,90.89,90.94,90.76,90.93,23500.0,90.89,90.94,90.76,90.93,23500.0
2013-03-06 11:20:00,90.92,90.92,90.84,90.9,26300.0,90.92,90.92,90.84,90.9,26300.0
2013-03-06 11:25:00,90.9,90.94,90.84,90.87,16400.0,90.9,90.94,90.84,90.87,16400.0
2013-03-06 11:30:00,90.86,91.08,90.81,91.08,45500.0,90.86,91.08,90.81,91.08,45500.0
2013-03-06 11:35:00,91.07,91.1,90.95,91.09,37000.0,91.07,91.1,90.95,91.09,37000.0
2013-03-06 11:40:00,91.1,91.13,91.04,91.1,11400.0,91.1,91.13,91.04,91.1,11400.0
2013-03-06 11:45:00,91.1,91.18,91.04,91.07,15400.0,91.1,91.18,91.04,91.07,15400.0
2013-03-06 11:50:00,91.04,91.04,90.91,90.93,8600.0,91.04,91.04,90.91,90.93,8600.0
2013-03-06 11:55:00,90.97,90.98,90.76,90.79,14100.0,90.97,90.98,90.76,90.79,14100.0
2013-03-06 12:00:00,90.76,90.88,90.74,90.88,15500.0,90.76,90.88,90.74,90.88,15500.0
2013-03-06 12:05:00,90.84,90.86,90.7,90.84,15800.0,90.84,90.86,90.7,90.84,15800.0
2013-03-06 12:10:00,90.82,91.0,90.78,90.92,14500.0,90.82,91.0,90.78,90.92,14500.0
2013-03-06 12:15:00,90.9,90.95,90.78,90.86,7000.0,90.9,90.95,90.78,90.86,7000.0
2013-03-06 12:20:00,90.89,90.92,90.77,90.77,4100.0,90.89,90.92,90.77,90.77,4100.0
2013-03-06 12:25:00,90.8,90.86,90.75,90.79,14200.0,90.8,90.86,90.75,90.79,14200.0
2013-03-06 12:30:00,90.79,90.84,90.78,90.83,11700.0,90.79,90.84,90.78,90.83,11700.0
2013-03-06 12:35:00,90.85,90.86,90.78,90.83,26300.0,90.85,90.86,90.78,90.83,26300.0
2013-03-06 12:40:00,90.84,90.94,90.8,90.91,28800.0,90.84,90.94,90.8,90.91,28800.0
2013-03-06 12:45:00,90.86,90.88,90.8,90.85,17100.0,90.86,90.88,90.8,90.85,17100.0
2013-03-06 12:50:00,90.84,90.89,90.79,90.89,29700.0,90.84,90.89,90.79,90.89,29700.0
2013-03-06 12:55:00,90.91,90.93,90.66,90.67,62300.0,90.91,90.93,90.66,90.67,62300.0
2013-03-06 13:00:00,90.65,90.66,90.51,90.55,17200.0,90.65,90.66,90.51,90.55,17200.0
2013-03-06 13:05:00,90.55,90.72,90.55,90.66,6800.0,90.55,90.72,90.55,90.66,6800.0
2013-03-06 13:10:00,90.64,90.64,90.35,90.4,37700.0,90.64,90.64,90.35,90.4,37700.0
2013-03-06 13:15:00,90.35,90.42,90.2,90.2,43600.0,90.35,90.42,90.2,90.2,43600.0
2013-03-06 13:20:00,90.21,90.21,89.89,89.89,88700.0,90.21,90.21,89.89,89.89,88700.0
2013-03-06 13:25:00,89.9,89.9,89.61,89.7,74300.0,89.9,89.9,89.61,89.7,74300.0
2013-03-06 13:30:00,89.7,89.97,89.69,89.97,36500.0,89.7,89.97,89.69,89.97,36500.0
2013-03-06 13:35:00,89.96,90.2,89.96,90.2,46500.0,89.96,90.2,89.96,90.2,46500.0
2013-03-06 13:40:00,90.23,90.25,90.14,90.18,25900.0,90.23,90.25,90.14,90.18,25900.0
2013-03-06 13:45:00,90.18,90.4,90.16,90.28,47200.0,90.18,90.4,90.16,90.28,47200.0
2013-03-06 13:50:00,90.28,90.28,90.02,90.11,28300.0,90.28,90.28,90.02,90.11,28300.0
2013-03-06 13:55:00,90.13,90.3,90.11,90.28,18000.0,90.13,90.3,90.11,90.28,18000.0
2013-03-06 14:00:00,90.26,90.38,90.23,90.36,14900.0,90.26,90.38,90.23,90.36,14900.0
2013-03-06 14:05:00,90.33,90.36,90.16,90.16,17700.0,90.33,90.36,90.16,90.16,17700.0
2013-03-06 14:10:00,90.15,90.21,90.05,90.05,16000.0,90.15,90.21,90.05,90.05,16000.0
2013-03-06 14:15:00,90.07,90.12,90.02,90.03,10900.0,90.07,90.12,90.02,90.03,10900.0
2013-03-06 14:20:00,90.06,90.22,90.06,90.17,26600.0,90.06,90.22,90.06,90.17,26600.0
2013-03-06 14:25:00,90.12,90.3,90.12,90.25,14700.0,90.12,90.3,90.12,90.25,14700.0
2013-03-06 14:30:00,90.25,90.34,90.21,90.23,29200.0,90.25,90.34,90.21,90.23,29200.0
2013-03-06 14:35:00,90.22,90.26,90.2,90.22,22100.0,90.22,90.26,90.2,90.22,22100.0
2013-03-06 14:40:00,90.22,90.45,90.21,90.41,53300.0,90.22,90.45,90.21,90.41,53300.0
2013-03-06 14:45:00,90.4,90.44,90.29,90.39,34400.0,90.4,90.44,90.29,90.39,34400.0
2013-03-06 14:50:00,90.38,90.42,90.16,90.2,27400.0,90.38,90.42,90.16,90.2,27400.0
2013-03-06 14:55:00,90.2,90.21,90.01,90.01,32300.0,90.2,90.21,90.01,90.01,32300.0
2013-03-06 15:00:00,90.02,90.18,90.0,90.16,37400.0,90.02,90.18,90.0,90.16,37400.0
2013-03-06 15:05:00,90.14,90.2,90.06,90.11,26000.0,90.14,90.2,90.06,90.11,26000.0
2013-03-06 15:10:00,90.11,90.14,90.04,90.05,23900.0,90.11,90.14,90.04,90.05,23900.0
2013-03-06 15:15:00,90.04,90.09,89.93,89.94,35900.0,90.04,90.09,89.93,89.94,35900.0
2013-03-06 15:20:00,89.93,90.01,89.85,89.89,39900.0,89.93,90.01,89.85,89.89,39900.0
2013-03-06 15:25:00,89.89,89.89,89.82,89.82,36500.0,89.89,89.89,89.82,89.82,36500.0
2013-03-06 15:30:00,89.82,89.85,89.58,89.7,78300.0,89.82,89.85,89.58,89.7,78300.0
2013-03-06 15:35:00,89.7,89.71,89.53,89.54,48900.0,89.7,89.71,89.53,89.54,48900.0
2013-03-06 15:40:00,89.54,89.56,89.5,89.51,71800.0,89.54,89.56,89.5,89.51,71800.0
2013-03-06 15:45:00,89.52,89.73,89.52,89.56,87100.0,89.52,89.73,89.52,89.56,87100.0
2013-03-06 15:50:00,89.57,89.8,89.57,89.73,92000.0,89.57,89.8,89.57,89.73,92000.0
2013-03-06 15:55:00,89.73,89.93,89.71,89.93,157300.0,89.73,89.93,89.71,89.93,157300.0
2013-03-07 09:30:00,90.26,90.45,90.11,90.34,74400.0,90.26,90.45,90.11,90.34,74400.0
2013-03-07 09:35:00,90.33,90.44,89.6,89.6,60300.0,90.33,90.44,89.6,89.6,60300.0
2013-03-07 09:40:00,89.55,89.92,89.51,89.86,25500.0,89.55,89.92,89.51,89.86,25500.0
2013-03-07 09:45:00,89.87,89.87,89.55,89.69,55900.0,89.87,89.87,89.55,89.69,55900.0
2013-03-07 09:50:00,89.62,90.32,89.62,90.19,52000.0,89.62,90.32,89.62,90.19,52000.0
2013-03-07 09:55:00,90.22,90.38,90.21,90.31,33800.0,90.22,90.38,90.21,90.31,33800.0
2013-03-07 10:00:00,90.32,90.32,89.96,90.14,25300.0,90.32,90.32,89.96,90.14,25300.0
2013-03-07 10:05:00,90.09,90.28,89.91,90.16,18300.0,90.09,90.28,89.91,90.16,18300.0
2013-03-07 10:10:00,90.2,90.37,90.19,90.33,21400.0,90.2,90.37,90.19,90.33,21400.0
2013-03-07 10:15:00,90.31,90.37,90.11,90.16,24600.0,90.31,90.37,90.11,90.16,24600.0
2013-03-07 10:20:00,90.2,90.2,89.9,90.03,23900.0,90.2,90.2,89.9,90.03,23900.0
2013-03-07 10:25:00,90.04,90.26,89.97,90.2,41100.0,90.04,90.26,89.97,90.2,41100.0
2013-03-07 10:30:00,90.22,90.3,90.16,90.29,14000.0,90.22,90.3,90.16,90.29,14000.0
2013-03-07 10:35:00,90.26,90.31,90.09,90.19,15000.0,90.26,90.31,90.09,90.19,15000.0
2013-03-07 10:40:00,90.2,90.4,90.19,90.37,28300.0,90.2,90.4,90.19,90.37,28300.0
2013-03-07 10:45:00,90.35,90.37,90.23,90.26,17000.0,90.35,90.37,90.23,90.26,17000.0
2013-03-07 10:50:00,90.23,90.45,90.16,90.43,31000.0,90.23,90.45,90.16,90.43,31000.0
2013-03-07 10:55:00,90.38,90.39,90.17,90.19,11100.0,90.38,90.39,90.17,90.19,11100.0
2013-03-07 11:00:00,90.2,90.35,90.14,90.34,20300.0,90.2,90.35,90.14,90.34,20300.0
2013-03-07 11:05:00,90.34,90.59,90.33,90.58,43600.0,90.34,90.59,90.33,90.58,43600.0
2013-03-07 11:10:00,90.55,90.76,90.54,90.74,36500.0,90.55,90.76,90.54,90.74,36500.0
2013-03-07 11:15:00,90.73,90.75,90.57,90.58,17900.0,90.73,90.75,90.57,90.58,17900.0
2013-03-07 11:20:00,90.58,90.59,90.28,90.4,29900.0,90.58,90.59,90.28,90.4,29900.0
2013-03-07 11:25:00,90.42,90.46,90.06,90.16,51800.0,90.42,90.46,90.06,90.16,51800.0
2013-03-07 11:30:00,90.15,90.21,90.01,90.06,19000.0,90.15,90.21,90.01,90.06,19000.0
2013-03-07 11:35:00,90.06,90.12,89.92,90.0,21000.0,90.06,90.12,89.92,90.0,21000.0
2013-03-07 11:40:00,90.0,90.0,89.91,89.98,13600.0,90.0,90.0,89.91,89.98,13600.0
2013-03-07 11:45:00,89.96,90.08,89.96,90.03,12700.0,89.96,90.08,89.96,90.03,12700.0
2013-03-07 11:50:00,90.06,90.1,89.98,90.02,17600.0,90.06,90.1,89.98,90.02,17600.0
2013-03-07 11:55:00,89.98,90.0,89.9,89.93,33000.0,89.98,90.0,89.9,89.93,33000.0
2013-03-07 12:00:00,89.92,90.04,89.9,89.96,12000.0,89.92,90.04,89.9,89.96,12000.0
2013-03-07 12:05:00,89.95,90.07,89.92,90.02,11700.0,89.95,90.07,89.92,90.02,11700.0
2013-03-07 12:10:00,90.04,90.17,90.02,90.08,12200.0,90.04,90.17,90.02,90.08,12200.0
2013-03-07 12:15:00,90.08,90.16,90.08,90.11,10400.0,90.08,90.16,90.08,90.11,10400.0
2013-03-07 12:20:00,90.14,90.14,90.01,90.06,14800.0,90.14,90.14,90.01,90.06,14800.0
2013-03-07 12:25:00,90.06,90.18,90.06,90.09,14100.0,90.06,90.18,90.06,90.09,14100.0
2013-03-07 12:30:00,90.1,90.13,90.02,90.12,15900.0,90.1,90.13,90.02,90.12,15900.0
2013-03-07 12:35:00,90.09,90.14,90.07,90.11,10900.0,90.09,90.14,90.07,90.11,10900.0
2013-03-07 12:40:00,90.12,90.16,90.08,90.12,17700.0,90.12,90.16,90.08,90.12,17700.0
2013-03-07 12:45:00,90.09,90.3,90.09,90.3,30100.0,90.09,90.3,90.09,90.3,30100.0
2013-03-07 12:50:00,90.27,90.35,90.25,90.29,8500.0,90.27,90.35,90.25,90.29,8500.0
2013-03-07 12:55:00,90.3,90.38,90.27,90.34,7500.0,90.3,90.38,90.27,90.34,7500.0
2013-03-07 13:00:00,90.34,90.45,90.31,90.44,43800.0,90.34,90.45,90.31,90.44,43800.0
2013-03-07 13:05:00,90.43,90.47,90.41,90.45,19900.0,90.43,90.47,90.41,90.45,19900.0
2013-03-07 13:10:00,90.44,90.53,90.4,90.46,13100.0,90.44,90.53,90.4,90.46,13100.0
2013-03-07 13:15:00,90.45,90.51,90.42,90.42,20600.0,90.45,90.51,90.42,90.42,20600.0
2013-03-07 13:20:00,90.45,90.45,90.35,90.36,16700.0,90.45,90.45,90.35,90.36,16700.0
2013-03-07 13:25:00,90.39,90.39,90.25,90.31,15800.0,90.39,90.39,90.25,90.31,15800.0
2013-03-07 13:30:00,90.3,90.3,90.15,90.17,14500.0,90.3,90.3,90.15,90.17,14500.0
2013-03-07 13:35:00,90.19,90.19,90.05,90.1,17100.0,90.19,90.19,90.05,90.1,17100.0
2013-03-07 13:40:00,90.08,90.26,90.08,90.21,10900.0,90.08,90.26,90.08,90.21,10900.0
2013-03-07 13:45:00,90.22,90.22,90.13,90.16,8000.0,90.22,90.22,90.13,90.16,8000.0
2013-03-07 13:50:00,90.15,90.25,90.15,90.21,12500.0,90.15,90.25,90.15,90.21,12500.0
2013-03-07 13:55:00,90.21,90.27,90.17,90.18,13300.0,90.21,90.27,90.17,90.18,13300.0
2013-03-07 14:00:00,90.19,90.23,90.12,90.15,14000.0,90.19,90.23,90.12,90.15,14000.0
2013-03-07 14:05:00,90.15,90.16,90.0,90.01,27400.0,90.15,90.16,90.0,90.01,27400.0
2013-03-07 14:10:00,90.0,90.0,89.92,89.99,25200.0,90.0,90.0,89.92,89.99,25200.0
2013-03-07 14:15:00,89.99,89.99,89.92,89.96,17200.0,89.99,89.99,89.92,89.96,17200.0
2013-03-07 14:20:00,89.95,90.02,89.95,90.0,8500.0,89.95,90.02,89.95,90.0,8500.0
2013-03-07 14:25:00,90.0,90.12,89.95,90.08,17600.0,90.0,90.12,89.95,90.08,17600.0
2013-03-07 14:30:00,90.08,90.2,90.05,90.2,15100.0,90.08,90.2,90.05,90.2,15100.0
2013-03-07 14:35:00,90.2,90.23,90.13,90.19,12400.0,90.2,90.23,90.13,90.19,12400.0
2013-03-07 14:40:00,90.19,90.31,90.18,90.27,19100.0,90.19,90.31,90.18,90.27,19100.0
2013-03-07 14:45:00,90.27,90.36,90.25,90.34,13800.0,90.27,90.36,90.25,90.34,13800.0
2013-03-07 14:50:00,90.33,90.35,90.21,90.26,19900.0,90.33,90.35,90.21,90.26,19900.0
2013-03-07 14:55:00,90.28,90.37,90.26,90.36,15100.0,90.28,90.37,90.26,90.36,15100.0
2013-03-07 15:00:00,90.34,90.4,90.31,90.38,18300.0,90.34,90.4,90.31,90.38,18300.0
2013-03-07 15:05:00,90.38,90.44,90.37,90.39,20100.0,90.38,90.44,90.37,90.39,20100.0
2013-03-07 15:10:00,90.4,90.49,90.4,90.44,27600.0,90.4,90.49,90.4,90.44,27600.0
2013-03-07 15:15:00,90.41,90.45,90.27,90.31,41000.0,90.41,90.45,90.27,90.31,41000.0
2013-03-07 15:20:00,90.32,90.46,90.24,90.35,35400.0,90.32,90.46,90.24,90.35,35400.0
2013-03-07 15:25:00,90.36,90.43,90.32,90.37,21300.0,90.36,90.43,90.32,90.37,21300.0
2013-03-07 15:30:00,90.37,90.46,90.36,90.4,29500.0,90.37,90.46,90.36,90.4,29500.0
2013-03-07 15:35:00,90.41,90.47,90.38,90.44,34400.0,90.41,90.47,90.38,90.44,34400.0
2013-03-07 15:40:00,90.45,90.59,90.43,90.48,45800.0,90.45,90.59,90.43,90.48,45800.0
2013-03-07 15:45:00,90.47,90.54,90.42,90.45,42900.0,90.47,90.54,90.42,90.45,42900.0
2013-03-07 15:50:00,90.44,90.46,90.33,90.39,49500.0,90.44,90.46,90.33,90.39,49500.0
2013-03-07 15:55:00,90.39,90.49,90.35,90.4,77300.0,90.39,90.49,90.35,90.4,77300.0
2013-03-08 09:30:00,91.19,91.19,90.5,90.75,115500.0,91.19,91.19,90.5,90.75,115500.0
2013-03-08 09:35:00,90.75,90.98,90.56,90.67,76800.0,90.75,90.98,90.56,90.67,76800.0
2013-03-08 09:40:00,90.7,90.87,90.33,90.42,80900.0,90.7,90.87,90.33,90.42,80900.0
2013-03-08 09:45:00,90.4,90.51,90.26,90.33,47100.0,90.4,90.51,90.26,90.33,47100.0
2013-03-08 09:50:00,90.37,90.93,90.32,90.44,62300.0,90.37,90.93,90.32,90.44,62300.0
2013-03-08 09:55:00,90.4,90.56,90.25,90.35,50800.0,90.4,90.56,90.25,90.35,50800.0
2013-03-08 10:00:00,90.35,90.44,90.14,90.19,47400.0,90.35,90.44,90.14,90.19,47400.0
2013-03-08 10:05:00,90.18,90.6,90.18,90.41,37300.0,90.18,90.6,90.18,90.41,37300.0
2013-03-08 10:10:00,90.45,90.73,90.43,90.7,33700.0,90.45,90.73,90.43,90.7,33700.0
2013-03-08 10:15:00,90.73,90.74,90.58,90.62,35800.0,90.73,90.74,90.58,90.62,35800.0
2013-03-08 10:20:00,90.6,90.7,90.32,90.49,41700.0,90.6,90.7,90.32,90.49,41700.0
2013-03-08 10:25:00,90.48,90.48,90.17,90.24,59500.0,90.48,90.48,90.17,90.24,59500.0
2013-03-08 10:30:00,90.22,90.4,90.22,90.32,21200.0,90.22,90.4,90.22,90.32,21200.0
2013-03-08 10:35:00,90.31,90.31,90.0,90.1,52000.0,90.31,90.31,90.0,90.1,52000.0
2013-03-08 10:40:00,90.1,90.24,90.1,90.12,23100.0,90.1,90.24,90.1,90.12,23100.0
2013-03-08 10:45:00,90.13,90.14,89.93,89.97,66600.0,90.13,90.14,89.93,89.97,66600.0
2013-03-08 10:50:00,89.97,90.05,89.71,89.8,43800.0,89.97,90.05,89.71,89.8,43800.0
2013-03-08 10:55:00,89.81,89.97,89.8,89.95,19000.0,89.81,89.97,89.8,89.95,19000.0
2013-03-08 11:00:00,89.94,89.94,89.61,89.76,70900.0,89.94,89.94,89.61,89.76,70900.0
2013-03-08 11:05:00,89.74,89.91,89.74,89.89,30200.0,89.74,89.91,89.74,89.89,30200.0
2013-03-08 11:10:00,89.88,89.96,89.86,89.92,16700.0,89.88,89.96,89.86,89.92,16700.0
2013-03-08 11:15:00,89.93,89.94,89.72,89.78,14400.0,89.93,89.94,89.72,89.78,14400.0
2013-03-08 11:20:00,89.79,89.79,89.66,89.69,20500.0,89.79,89.79,89.66,89.69,20500.0
2013-03-08 11:25:00,89.66,89.77,89.64,89.76,16900.0,89.66,89.77,89.64,89.76,16900.0
2013-03-08 11:30:00,89.74,89.91,89.74,89.91,14700.0,89.74,89.91,89.74,89.91,14700.0
2013-03-08 11:35:00,89.89,89.89,89.76,89.81,23600.0,89.89,89.89,89.76,89.81,23600.0
2013-03-08 11:40:00,89.81,89.85,89.76,89.82,19300.0,89.81,89.85,89.76,89.82,19300.0
2013-03-08 11:45:00,89.84,89.85,89.76,89.83,19700.0,89.84,89.85,89.76,89.83,19700.0
2013-03-08 11:50:00,89.83,89.85,89.81,89.83,14200.0,89.83,89.85,89.81,89.83,14200.0
2013-03-08 11:55:00,89.85,89.95,89.85,89.95,15500.0,89.85,89.95,89.85,89.95,15500.0
2013-03-08 12:00:00,89.96,89.99,89.94,89.94,9200.0,89.96,89.99,89.94,89.94,9200.0
2013-03-08 12:05:00,89.94,89.98,89.9,89.91,15800.0,89.94,89.98,89.9,89.91,15800.0
2013-03-08 12:10:00,89.9,89.91,89.66,89.74,37600.0,89.9,89.91,89.66,89.74,37600.0
2013-03-08 12:15:00,89.71,89.75,89.65,89.69,63600.0,89.71,89.75,89.65,89.69,63600.0
2013-03-08 12:20:00,89.69,89.7,89.51,89.7,53400.0,89.69,89.7,89.51,89.7,53400.0
2013-03-08 12:25:00,89.7,89.86,89.61,89.82,22000.0,89.7,89.86,89.61,89.82,22000.0
2013-03-08 12:30:00,89.8,89.8,89.73,89.74,43200.0,89.8,89.8,89.73,89.74,43200.0
2013-03-08 12:35:00,89.74,89.75,89.41,89.41,88700.0,89.74,89.75,89.41,89.41,88700.0
2013-03-08 12:40:00,89.43,89.48,89.25,89.34,56000.0,89.43,89.48,89.25,89.34,56000.0
2013-03-08 12:45:00,89.33,89.46,89.32,89.45,34400.0,89.33,89.46,89.32,89.45,34400.0
2013-03-08 12:50:00,89.45,89.56,89.44,89.53,108400.0,89.45,89.56,89.44,89.53,108400.0
2013-03-08 12:55:00,89.53,89.7,89.52,89.7,34500.0,89.53,89.7,89.52,89.7,34500.0
2013-03-08 13:00:00,89.69,89.7,89.57,89.61,26700.0,89.69,89.7,89.57,89.61,26700.0
2013-03-08 13:05:00,89.62,89.64,89.5,89.5,24500.0,89.62,89.64,89.5,89.5,24500.0
2013-03-08 13:10:00,89.51,89.62,89.51,89.52,42900.0,89.51,89.62,89.51,89.52,42900.0
2013-03-08 13:15:00,89.51,89.63,89.51,89.59,44700.0,89.51,89.63,89.51,89.59,44700.0
2013-03-08 13:20:00,89.57,89.59,89.52,89.56,19600.0,89.57,89.59,89.52,89.56,19600.0
2013-03-08 13:25:00,89.58,89.61,89.51,89.52,18100.0,89.58,89.61,89.51,89.52,18100.0
2013-03-08 13:30:00,89.51,89.57,89.51,89.51,16400.0,89.51,89.57,89.51,89.51,16400.0
2013-03-08 13:35:00,89.5,89.57,89.5,89.54,41300.0,89.5,89.57,89.5,89.54,41300.0
2013-03-08 13:40:00,89.55,89.61,89.53,89.56,19100.0,89.55,89.61,89.53,89.56,19100.0
2013-03-08 13:45:00,89.57,89.61,89.57,89.6,7700.0,89.57,89.61,89.57,89.6,7700.0
2013-03-08 13:50:00,89.59,89.62,89.55,89.55,18000.0,89.59,89.62,89.55,89.55,18000.0
2013-03-08 13:55:00,89.55,89.61,89.54,89.54,15000.0,89.55,89.61,89.54,89.54,15000.0
2013-03-08 14:00:00,89.55,89.62,89.54,89.6,42800.0,89.55,89.62,89.54,89.6,42800.0
2013-03-08 14:05:00,89.6,89.62,89.57,89.61,20400.0,89.6,89.62,89.57,89.61,20400.0
2013-03-08 14:10:00,89.59,89.6,89.55,89.57,40700.0,89.59,89.6,89.55,89.57,40700.0
2013-03-08 14:15:00,89.56,89.58,89.54,89.55,11600.0,89.56,89.58,89.54,89.55,11600.0
2013-03-08 14:20:00,89.53,89.57,89.5,89.56,24700.0,89.53,89.57,89.5,89.56,24700.0
2013-03-08 14:25:00,89.55,89.63,89.55,89.63,18200.0,89.55,89.63,89.55,89.63,18200.0
2013-03-08 14:30:00,89.63,89.68,89.58,89.59,33800.0,89.63,89.68,89.58,89.59,33800.0
2013-03-08 14:35:00,89.59,89.6,89.53,89.56,20300.0,89.59,89.6,89.53,89.56,20300.0
2013-03-08 14:40:00,89.56,89.57,89.41,89.41,78300.0,89.56,89.57,89.41,89.41,78300.0
2013-03-08 14:45:00,89.41,89.49,89.4,89.42,21700.0,89.41,89.49,89.4,89.42,21700.0
2013-03-08 14:50:00,89.42,89.5,89.35,89.49,30100.0,89.42,89.5,89.35,89.49,30100.0
2013-03-08 14:55:00,89.5,89.52,89.45,89.48,27100.0,89.5,89.52,89.45,89.48,27100.0
2013-03-08 15:00:00,89.48,89.52,89.44,89.48,47600.0,89.48,89.52,89.44,89.48,47600.0
2013-03-08 15:05:00,89.49,89.49,89.42,89.45,27800.0,89.49,89.49,89.42,89.45,27800.0
2013-03-08 15:10:00,89.45,89.48,89.45,89.47,34300.0,89.45,89.48,89.45,89.47,34300.0
2013-03-08 15:15:00,89.47,89.65,89.47,89.65,49100.0,89.47,89.65,89.47,89.65,49100.0
2013-03-08 15:20:00,89.65,89.65,89.6,89.6,48200.0,89.65,89.65,89.6,89.6,48200.0
2013-03-08 15:25:00,89.6,89.61,89.39,89.39,45900.0,89.6,89.61,89.39,89.39,45900.0
2013-03-08 15:30:00,89.4,89.44,89.3,89.32,62200.0,89.4,89.44,89.3,89.32,62200.0
2013-03-08 15:35:00,89.33,89.39,89.21,89.33,65400.0,89.33,89.39,89.21,89.33,65400.0
2013-03-08 15:40:00,89.33,89.37,89.28,89.28,51300.0,89.33,89.37,89.28,89.28,51300.0
2013-03-08 15:45:00,89.29,89.31,89.23,89.3,56500.0,89.29,89.31,89.23,89.3,56500.0
2013-03-08 15:50:00,89.3,89.31,89.26,89.27,73200.0,89.3,89.31,89.26,89.27,73200.0
2013-03-08 15:55:00,89.27,89.27,89.18,89.22,153500.0,89.27,89.27,89.18,89.22,153500.0
2013-03-11 09:30:00,89.27,89.29,88.8,88.88,161400.0,89.27,89.29,88.8,88.88,161400.0
2013-03-11 09:35:00,88.84,88.97,88.17,88.49,255700.0,88.84,88.97,88.17,88.49,255700.0
2013-03-11 09:40:00,88.49,88.58,88.35,88.5,60700.0,88.49,88.58,88.35,88.5,60700.0
2013-03-11 09:45:00,88.5,89.11,88.47,88.98,66300.0,88.5,89.11,88.47,88.98,66300.0
2013-03-11 09:50:00,89.05,89.15,88.82,88.93,75100.0,89.05,89.15,88.82,88.93,75100.0
2013-03-11 09:55:00,88.95,89.01,88.7,88.8,41500.0,88.95,89.01,88.7,88.8,41500.0
2013-03-11 10:00:00,88.77,88.99,88.73,88.73,54100.0,88.77,88.99,88.73,88.73,54100.0
2013-03-11 10:05:00,88.73,88.78,88.55,88.57,55800.0,88.73,88.78,88.55,88.57,55800.0
2013-03-11 10:10:00,88.57,88.86,88.55,88.8,75500.0,88.57,88.86,88.55,88.8,75500.0
2013-03-11 10:15:00,88.8,88.87,88.69,88.87,63200.0,88.8,88.87,88.69,88.87,63200.0
2013-03-11 10:20:00,88.84,88.85,88.63,88.67,45000.0,88.84,88.85,88.63,88.67,45000.0
2013-03-11 10:25:00,88.64,88.67,88.4,88.49,70100.0,88.64,88.67,88.4,88.49,70100.0
2013-03-11 10:30:00,88.49,88.77,88.46,88.74,46700.0,88.49,88.77,88.46,88.74,46700.0
2013-03-11 10:35:00,88.76,88.89,88.6,88.63,38300.0,88.76,88.89,88.6,88.63,38300.0
2013-03-11 10:40:00,88.61,88.61,88.5,88.52,37800.0,88.61,88.61,88.5,88.52,37800.0
2013-03-11 10:45:00,88.56,88.69,88.54,88.69,23300.0,88.56,88.69,88.54,88.69,23300.0
2013-03-11 10:50:00,88.68,88.71,88.53,88.6,19400.0,88.68,88.71,88.53,88.6,19400.0
2013-03-11 10:55:00,88.6,88.79,88.52,88.79,29600.0,88.6,88.79,88.52,88.79,29600.0
2013-03-11 11:00:00,88.75,88.99,88.7,88.99,30100.0,88.75,88.99,88.7,88.99,30100.0
2013-03-11 11:05:00,88.99,89.06,88.95,89.02,56600.0,88.99,89.06,88.95,89.02,56600.0
2013-03-11 11:10:00,89.0,89.04,88.87,88.97,26600.0,89.0,89.04,88.87,88.97,26600.0
2013-03-11 11:15:00,88.95,89.02,88.89,88.99,11900.0,88.95,89.02,88.89,88.99,11900.0
2013-03-11 11:20:00,89.0,89.02,88.94,88.98,25400.0,89.0,89.02,88.94,88.98,25400.0
2013-03-11 11:25:00,89.01,89.11,88.96,89.09,16600.0,89.01,89.11,88.96,89.09,16600.0
2013-03-11 11:30:00,89.1,89.36,89.1,89.1,40700.0,89.1,89.36,89.1,89.1,40700.0
2013-03-11 11:35:00,89.11,89.2,89.06,89.15,39300.0,89.11,89.2,89.06,89.15,39300.0
2013-03-11 11:40:00,89.15,89.2,89.14,89.17,28200.0,89.15,89.2,89.14,89.17,28200.0
2013-03-11 11:45:00,89.18,89.19,89.11,89.12,38400.0,89.18,89.19,89.11,89.12,38400.0
2013-03-11 11:50:00,89.13,89.21,89.13,89.2,19500.0,89.13,89.21,89.13,89.2,19500.0
2013-03-11 11:55:00,89.17,89.48,89.17,89.37,44400.0,89.17,89.48,89.17,89.37,44400.0
2013-03-11 12:00:00,89.38,89.51,89.31,89.49,41800.0,89.38,89.51,89.31,89.49,41800.0
2013-03-11 12:05:00,89.49,89.6,89.48,89.51,41200.0,89.49,89.6,89.48,89.51,41200.0
2013-03-11 12:10:00,89.45,89.6,89.45,89.6,19000.0,89.45,89.6,89.45,89.6,19000.0
2013-03-11 12:15:00,89.59,89.6,89.53,89.53,22500.0,89.59,89.6,89.53,89.53,22500.0
2013-03-11 12:20:00,89.54,89.6,89.52,89.52,24800.0,89.54,89.6,89.52,89.52,24800.0
2013-03-11 12:25:00,89.56,89.59,89.41,89.55,14500.0,89.56,89.59,89.41,89.55,14500.0
2013-03-11 12:30:00,89.56,89.7,89.51,89.7,30400.0,89.56,89.7,89.51,89.7,30400.0
2013-03-11 12:35:00,89.7,89.7,89.63,89.67,17500.0,89.7,89.7,89.63,89.67,17500.0
2013-03-11 12:40:00,89.67,89.73,89.66,89.68,14200.0,89.67,89.73,89.66,89.68,14200.0
2013-03-11 12:45:00,89.66,89.72,89.61,89.65,11600.0,89.66,89.72,89.61,89.65,11600.0
2013-03-11 12:50:00,89.66,89.75,89.64,89.74,25200.0,89.66,89.75,89.64,89.74,25200.0
2013-03-11 12:55:00,89.74,89.75,89.68,89.71,35800.0,89.74,89.75,89.68,89.71,35800.0
2013-03-11 13:00:00,89.71,89.76,89.65,89.76,18200.0,89.71,89.76,89.65,89.76,18200.0
2013-03-11 13:05:00,89.78,89.8,89.77,89.77,14700.0,89.78,89.8,89.77,89.77,14700.0
2013-03-11 13:10:00,89.79,89.8,89.73,89.77,10700.0,89.79,89.8,89.73,89.77,10700.0
2013-03-11 13:15:00,89.78,89.79,89.71,89.74,12200.0,89.78,89.79,89.71,89.74,12200.0
2013-03-11 13:20:00,89.75,89.89,89.75,89.89,20700.0,89.75,89.89,89.75,89.89,20700.0
2013-03-11 13:25:00,89.87,89.9,89.82,89.9,20900.0,89.87,89.9,89.82,89.9,20900.0
2013-03-11 13:30:00,89.9,89.9,89.85,89.86,37000.0,89.9,89.9,89.85,89.86,37000.0
2013-03-11 13:35:00,89.86,89.87,89.8,89.86,24900.0,89.86,89.87,89.8,89.86,24900.0
2013-03-11 13:40:00,89.86,89.92,89.86,89.86,23700.0,89.86,89.92,89.86,89.86,23700.0
2013-03-11 13:45:00,89.89,89.92,89.86,89.91,24300.0,89.89,89.92,89.86,89.91,24300.0
2013-03-11 13:50:00,89.91,89.95,89.85,89.94,43900.0,89.91,89.95,89.85,89.94,43900.0
2013-03-11 13:55:00,89.94,89.94,89.87,89.93,12200.0,89.94,89.94,89.87,89.93,12200.0
2013-03-11 14:00:00,89.91,89.95,89.85,89.94,20600.0,89.91,89.95,89.85,89.94,20600.0
2013-03-11 14:05:00,89.94,90.0,89.81,89.98,24700.0,89.94,90.0,89.81,89.98,24700.0
2013-03-11 14:10:00,89.98,90.0,89.95,89.99,55700.0,89.98,90.0,89.95,89.99,55700.0
2013-03-11 14:15:00,89.99,89.99,89.8,89.82,24400.0,89.99,89.99,89.8,89.82,24400.0
2013-03-11 14:20:00,89.81,89.82,89.72,89.8,20100.0,89.81,89.82,89.72,89.8,20100.0
2013-03-11 14:25:00,89.77,89.82,89.73,89.81,12000.0,89.77,89.82,89.73,89.81,12000.0
2013-03-11 14:30:00,89.8,89.82,89.68,89.7,20300.0,89.8,89.82,89.68,89.7,20300.0
2013-03-11 14:35:00,89.71,89.79,89.71,89.74,13100.0,89.71,89.79,89.71,89.74,13100.0
2013-03-11 14:40:00,89.71,89.8,89.66,89.75,36200.0,89.71,89.8,89.66,89.75,36200.0
2013-03-11 14:45:00,89.74,89.82,89.69,89.78,21800.0,89.74,89.82,89.69,89.78,21800.0
2013-03-11 14:50:00,89.78,89.84,89.73,89.81,35300.0,89.78,89.84,89.73,89.81,35300.0
2013-03-11 14:55:00,89.81,89.82,89.72,89.79,14200.0,89.81,89.82,89.72,89.79,14200.0
2013-03-11 15:00:00,89.77,89.8,89.68,89.77,16400.0,89.77,89.8,89.68,89.77,16400.0
2013-03-11 15:05:00,89.77,89.84,89.76,89.77,14600.0,89.77,89.84,89.76,89.77,14600.0
2013-03-11 15:10:00,89.79,89.86,89.79,89.84,23200.0,89.79,89.86,89.79,89.84,23200.0
2013-03-11 15:15:00,89.83,89.89,89.82,89.86,33300.0,89.83,89.89,89.82,89.86,33300.0
2013-03-11 15:20:00,89.83,89.85,89.7,89.75,23300.0,89.83,89.85,89.7,89.75,23300.0
2013-03-11 15:25:00,89.76,89.78,89.66,89.7,15600.0,89.76,89.78,89.66,89.7,15600.0
2013-03-11 15:30:00,89.71,89.73,89.69,89.73,30000.0,89.71,89.73,89.69,89.73,30000.0
2013-03-11 15:35:00,89.72,89.73,89.31,89.44,171700.0,89.72,89.73,89.31,89.44,171700.0
2013-03-11 15:40:00,89.44,89.53,89.42,89.5,23500.0,89.44,89.53,89.42,89.5,23500.0
2013-03-11 15:45:00,89.51,89.52,89.36,89.43,42100.0,89.51,89.52,89.36,89.43,42100.0
2013-03-11 15:50:00,89.42,89.53,89.39,89.46,41500.0,89.42,89.53,89.39,89.46,41500.0
2013-03-11 15:55:00,89.46,89.5,89.37,89.43,90200.0,89.46,89.5,89.37,89.43,90200.0
2013-03-12 09:30:00,88.93,89.19,88.26,88.54,171200.0,88.93,89.19,88.26,88.54,171200.0
2013-03-12 09:35:00,88.5,88.83,88.43,88.5,59300.0,88.5,88.83,88.43,88.5,59300.0
2013-03-12 09:40:00,88.55,88.63,88.2,88.51,140200.0,88.55,88.63,88.2,88.51,140200.0
2013-03-12 09:45:00,88.49,88.51,88.1,88.23,122200.0,88.49,88.51,88.1,88.23,122200.0
2013-03-12 09:50:00,88.21,88.38,88.17,88.31,76700.0,88.21,88.38,88.17,88.31,76700.0
2013-03-12 09:55:00,88.3,88.66,88.2,88.64,82600.0,88.3,88.66,88.2,88.64,82600.0
2013-03-12 10:00:00,88.64,88.76,88.51,88.63,61400.0,88.64,88.76,88.51,88.63,61400.0
2013-03-12 10:05:00,88.65,88.8,88.61,88.73,69400.0,88.65,88.8,88.61,88.73,69400.0
2013-03-12 10:10:00,88.73,88.73,88.55,88.68,43800.0,88.73,88.73,88.55,88.68,43800.0
2013-03-12 10:15:00,88.66,88.66,88.34,88.37,47100.0,88.66,88.66,88.34,88.37,47100.0
2013-03-12 10:20:00,88.4,88.71,88.38,88.68,32500.0,88.4,88.71,88.38,88.68,32500.0
2013-03-12 10:25:00,88.69,88.7,88.38,88.48,31100.0,88.69,88.7,88.38,88.48,31100.0
2013-03-12 10:30:00,88.48,88.49,88.28,88.35,28600.0,88.48,88.49,88.28,88.35,28600.0
2013-03-12 10:35:00,88.39,88.39,87.97,88.11,171200.0,88.39,88.39,87.97,88.11,171200.0
2013-03-12 10:40:00,88.14,88.3,88.0,88.23,88600.0,88.14,88.3,88.0,88.23,88600.0
2013-03-12 10:45:00,88.26,88.48,88.24,88.41,56500.0,88.26,88.48,88.24,88.41,56500.0
2013-03-12 10:50:00,88.41,88.67,88.39,88.62,70000.0,88.41,88.67,88.39,88.62,70000.0
2013-03-12 10:55:00,88.62,88.74,88.57,88.57,45300.0,88.62,88.74,88.57,88.57,45300.0
2013-03-12 11:00:00,88.57,88.6,88.28,88.33,30900.0,88.57,88.6,88.28,88.33,30900.0
2013-03-12 11:05:00,88.33,88.41,88.22,88.3,40200.0,88.33,88.41,88.22,88.3,40200.0
2013-03-12 11:10:00,88.3,88.3,88.11,88.12,43200.0,88.3,88.3,88.11,88.12,43200.0
2013-03-12 11:15:00,88.11,88.14,88.01,88.02,62300.0,88.11,88.14,88.01,88.02,62300.0
2013-03-12 11:20:00,88.04,88.1,87.9,87.91,80400.0,88.04,88.1,87.9,87.91,80400.0
2013-03-12 11:25:00,87.91,87.98,87.81,87.81,67500.0,87.91,87.98,87.81,87.81,67500.0
2013-03-12 11:30:00,87.85,87.87,87.73,87.83,80800.0,87.85,87.87,87.73,87.83,80800.0
2013-03-12 11:35:00,87.83,87.83,87.6,87.66,59500.0,87.83,87.83,87.6,87.66,59500.0
2013-03-12 11:40:00,87.66,87.67,87.61,87.63,42400.0,87.66,87.67,87.61,87.63,42400.0
2013-03-12 11:45:00,87.65,87.65,87.4,87.41,155000.0,87.65,87.65,87.4,87.41,155000.0
2013-03-12 11:50:00,87.4,87.7,87.38,87.61,88200.0,87.4,87.7,87.38,87.61,88200.0
2013-03-12 11:55:00,87.62,87.73,87.42,87.46,72600.0,87.62,87.73,87.42,87.46,72600.0
2013-03-12 12:00:00,87.46,87.63,87.42,87.51,51200.0,87.46,87.63,87.42,87.51,51200.0
2013-03-12 12:05:00,87.5,87.62,87.47,87.58,44800.0,87.5,87.62,87.47,87.58,44800.0
2013-03-12 12:10:00,87.57,87.57,87.48,87.51,28000.0,87.57,87.57,87.48,87.51,28000.0
2013-03-12 12:15:00,87.51,87.64,87.47,87.55,36800.0,87.51,87.64,87.47,87.55,36800.0
2013-03-12 12:20:00,87.55,87.68,87.5,87.62,23400.0,87.55,87.68,87.5,87.62,23400.0
2013-03-12 12:25:00,87.62,87.66,87.47,87.52,48800.0,87.62,87.66,87.47,87.52,48800.0
2013-03-12 12:30:00,87.53,87.65,87.5,87.54,21900.0,87.53,87.65,87.5,87.54,21900.0
2013-03-12 12:35:00,87.54,87.66,87.48,87.5,35300.0,87.54,87.66,87.48,87.5,35300.0
2013-03-12 12:40:00,87.49,87.51,87.4,87.42,76800.0,87.49,87.51,87.4,87.42,76800.0
2013-03-12 12:45:00,87.44,87.46,87.33,87.37,75400.0,87.44,87.46,87.33,87.37,75400.0
2013-03-12 12:50:00,87.4,87.61,87.38,87.48,30100.0,87.4,87.61,87.38,87.48,30100.0
2013-03-12 12:55:00,87.49,87.82,87.45,87.68,38200.0,87.49,87.82,87.45,87.68,38200.0
2013-03-12 13:00:00,87.66,87.74,87.61,87.7,24700.0,87.66,87.74,87.61,87.7,24700.0
2013-03-12 13:05:00,87.71,87.73,87.66,87.73,31800.0,87.71,87.73,87.66,87.73,31800.0
2013-03-12 13:10:00,87.73,87.74,87.65,87.68,24900.0,87.73,87.74,87.65,87.68,24900.0
2013-03-12 13:15:00,87.69,87.78,87.68,87.75,17100.0,87.69,87.78,87.68,87.75,17100.0
2013-03-12 13:20:00,87.75,87.75,87.65,87.72,12300.0,87.75,87.75,87.65,87.72,12300.0
2013-03-12 13:25:00,87.71,87.72,87.66,87.67,13000.0,87.71,87.72,87.66,87.67,13000.0
2013-03-12 13:30:00,87.69,87.7,87.58,87.68,20200.0,87.69,87.7,87.58,87.68,20200.0
2013-03-12 13:35:00,87.65,87.72,87.61,87.67,24700.0,87.65,87.72,87.61,87.67,24700.0
2013-03-12 13:40:00,87.67,87.82,87.67,87.82,20400.0,87.67,87.82,87.67,87.82,20400.0
2013-03-12 13:45:00,87.82,87.95,87.81,87.91,32400.0,87.82,87.95,87.81,87.91,32400.0
2013-03-12 13:50:00,87.9,87.91,87.61,87.65,34500.0,87.9,87.91,87.61,87.65,34500.0
2013-03-12 13:55:00,87.67,87.76,87.61,87.65,14900.0,87.67,87.76,87.61,87.65,14900.0
2013-03-12 14:00:00,87.65,87.74,87.61,87.64,21500.0,87.65,87.74,87.61,87.64,21500.0
2013-03-12 14:05:00,87.64,87.64,87.46,87.57,36000.0,87.64,87.64,87.46,87.57,36000.0
2013-03-12 14:10:00,87.56,87.63,87.35,87.63,62600.0,87.56,87.63,87.35,87.63,62600.0
2013-03-12 14:15:00,87.56,87.7,87.52,87.7,17200.0,87.56,87.7,87.52,87.7,17200.0
2013-03-12 14:20:00,87.68,87.68,87.54,87.67,22900.0,87.68,87.68,87.54,87.67,22900.0
2013-03-12 14:25:00,87.63,87.66,87.58,87.61,20200.0,87.63,87.66,87.58,87.61,20200.0
2013-03-12 14:30:00,87.63,87.75,87.58,87.63,20600.0,87.63,87.75,87.58,87.63,20600.0
2013-03-12 14:35:00,87.64,87.69,87.55,87.55,28700.0,87.64,87.69,87.55,87.55,28700.0
2013-03-12 14:40:00,87.57,87.65,87.48,87.64,69200.0,87.57,87.65,87.48,87.64,69200.0
2013-03-12 14:45:00,87.67,87.75,87.49,87.49,41400.0,87.67,87.75,87.49,87.49,41400.0
2013-03-12 14:50:00,87.51,87.53,87.43,87.44,17500.0,87.51,87.53,87.43,87.44,17500.0
2013-03-12 14:55:00,87.42,87.54,87.4,87.43,26100.0,87.42,87.54,87.4,87.43,26100.0
2013-03-12 15:00:00,87.42,87.52,87.41,87.45,37800.0,87.42,87.52,87.41,87.45,37800.0
2013-03-12 15:05:00,87.46,87.52,87.46,87.47,21300.0,87.46,87.52,87.46,87.47,21300.0
2013-03-12 15:10:00,87.47,87.74,87.47,87.64,39700.0,87.47,87.74,87.47,87.64,39700.0
2013-03-12 15:15:00,87.63,87.76,87.56,87.74,33700.0,87.63,87.76,87.56,87.74,33700.0
2013-03-12 15:20:00,87.75,87.89,87.73,87.87,29700.0,87.75,87.89,87.73,87.87,29700.0
2013-03-12 15:25:00,87.89,87.9,87.76,87.82,31300.0,87.89,87.9,87.76,87.82,31300.0
2013-03-12 15:30:00,87.83,87.86,87.74,87.75,31100.0,87.83,87.86,87.74,87.75,31100.0
2013-03-12 15:35:00,87.75,87.9,87.75,87.89,78100.0,87.75,87.9,87.75,87.89,78100.0
2013-03-12 15:40:00,87.9,87.92,87.83,87.88,50400.0,87.9,87.92,87.83,87.88,50400.0
2013-03-12 15:45:00,87.88,87.92,87.79,87.8,41500.0,87.88,87.92,87.79,87.8,41500.0
2013-03-12 15:50:00,87.8,87.87,87.71,87.85,79900.0,87.8,87.87,87.71,87.85,79900.0
2013-03-12 15:55:00,87.84,87.85,87.72,87.73,188200.0,87.84,87.85,87.72,87.73,188200.0
2013-03-13 09:30:00,87.75,87.88,87.0,87.54,191200.0,87.75,87.88,87.0,87.54,191200.0
2013-03-13 09:35:00,87.55,87.57,86.88,86.9,138800.0,87.55,87.57,86.88,86.9,138800.0
2013-03-13 09:40:00,86.91,87.42,86.85,87.39,86900.0,86.91,87.42,86.85,87.39,86900.0
2013-03-13 09:45:00,87.45,87.45,86.9,86.95,74700.0,87.45,87.45,86.9,86.95,74700.0
2013-03-13 09:50:00,86.94,87.06,86.88,86.99,49500.0,86.94,87.06,86.88,86.99,49500.0
2013-03-13 09:55:00,86.99,87.24,86.95,87.15,48300.0,86.99,87.24,86.95,87.15,48300.0
2013-03-13 10:00:00,87.15,87.15,86.86,86.93,52300.0,87.15,87.15,86.86,86.93,52300.0
2013-03-13 10:05:00,86.93,86.93,86.68,86.77,87000.0,86.93,86.93,86.68,86.77,87000.0
2013-03-13 10:10:00,86.77,86.87,86.75,86.82,39700.0,86.77,86.87,86.75,86.82,39700.0
2013-03-13 10:15:00,86.84,86.9,86.77,86.87,41500.0,86.84,86.9,86.77,86.87,41500.0
2013-03-13 10:20:00,86.88,86.9,86.66,86.73,37800.0,86.88,86.9,86.66,86.73,37800.0
2013-03-13 10:25:00,86.71,86.8,86.62,86.7,39200.0,86.71,86.8,86.62,86.7,39200.0
2013-03-13 10:30:00,86.7,86.72,86.51,86.67,69900.0,86.7,86.72,86.51,86.67,69900.0
2013-03-13 10:35:00,86.64,86.85,86.61,86.78,40900.0,86.64,86.85,86.61,86.78,40900.0
2013-03-13 10:40:00,86.77,86.84,86.69,86.74,26400.0,86.77,86.84,86.69,86.74,26400.0
2013-03-13 10:45:00,86.75,86.78,86.61,86.64,25600.0,86.75,86.78,86.61,86.64,25600.0
2013-03-13 10:50:00,86.64,86.77,86.62,86.71,33000.0,86.64,86.77,86.62,86.71,33000.0
2013-03-13 10:55:00,86.71,86.72,86.56,86.63,32000.0,86.71,86.72,86.56,86.63,32000.0
2013-03-13 11:00:00,86.61,86.69,86.56,86.62,64400.0,86.61,86.69,86.56,86.62,64400.0
2013-03-13 11:05:00,86.62,86.69,86.61,86.63,37800.0,86.62,86.69,86.61,86.63,37800.0
2013-03-13 11:10:00,86.65,86.84,86.63,86.68,57700.0,86.65,86.84,86.63,86.68,57700.0
2013-03-13 11:15:00,86.71,87.06,86.64,87.05,73500.0,86.71,87.06,86.64,87.05,73500.0
2013-03-13 11:20:00,87.03,87.07,86.95,87.0,35100.0,87.03,87.07,86.95,87.0,35100.0
2013-03-13 11:25:00,86.99,87.05,86.92,87.03,38700.0,86.99,87.05,86.92,87.03,38700.0
2013-03-13 11:30:00,87.04,87.24,87.02,87.17,43900.0,87.04,87.24,87.02,87.17,43900.0
2013-03-13 11:35:00,87.17,87.24,87.09,87.11,29800.0,87.17,87.24,87.09,87.11,29800.0
2013-03-13 11:40:00,87.14,87.23,87.14,87.21,23700.0,87.14,87.23,87.14,87.21,23700.0
2013-03-13 11:45:00,87.24,87.39,87.21,87.39,41600.0,87.24,87.39,87.21,87.39,41600.0
2013-03-13 11:50:00,87.34,87.39,87.17,87.17,37600.0,87.34,87.39,87.17,87.17,37600.0
2013-03-13 11:55:00,87.18,87.25,87.12,87.24,19100.0,87.18,87.25,87.12,87.24,19100.0
2013-03-13 12:00:00,87.24,87.35,87.24,87.34,62300.0,87.24,87.35,87.24,87.34,62300.0
2013-03-13 12:05:00,87.34,87.6,87.29,87.6,85600.0,87.34,87.6,87.29,87.6,85600.0
2013-03-13 12:10:00,87.58,87.8,87.47,87.61,60600.0,87.58,87.8,87.47,87.61,60600.0
2013-03-13 12:15:00,87.65,87.68,87.38,87.42,84100.0,87.65,87.68,87.38,87.42,84100.0
2013-03-13 12:20:00,87.42,87.75,87.38,87.75,17600.0,87.42,87.75,87.38,87.75,17600.0
2013-03-13 12:25:00,87.75,87.84,87.62,87.81,47100.0,87.75,87.84,87.62,87.81,47100.0
2013-03-13 12:30:00,87.83,88.16,87.79,88.0,173700.0,87.83,88.16,87.79,88.0,173700.0
2013-03-13 12:35:00,88.0,88.12,87.82,87.85,33800.0,88.0,88.12,87.82,87.85,33800.0
2013-03-13 12:40:00,87.86,87.97,87.84,87.84,24900.0,87.86,87.97,87.84,87.84,24900.0
2013-03-13 12:45:00,87.84,87.94,87.8,87.88,23100.0,87.84,87.94,87.8,87.88,23100.0
2013-03-13 12:50:00,87.88,87.99,87.83,87.86,18600.0,87.88,87.99,87.83,87.86,18600.0
2013-03-13 12:55:00,87.89,87.91,87.81,87.86,18700.0,87.89,87.91,87.81,87.86,18700.0
2013-03-13 13:00:00,87.87,87.91,87.76,87.82,43800.0,87.87,87.91,87.76,87.82,43800.0
2013-03-13 13:05:00,87.86,87.99,87.85,87.99,18200.0,87.86,87.99,87.85,87.99,18200.0
2013-03-13 13:10:00,87.97,87.98,87.82,87.92,17400.0,87.97,87.98,87.82,87.92,17400.0
2013-03-13 13:15:00,87.91,87.98,87.71,87.85,46500.0,87.91,87.98,87.71,87.85,46500.0
2013-03-13 13:20:00,87.84,87.87,87.72,87.78,29000.0,87.84,87.87,87.72,87.78,29000.0
2013-03-13 13:25:00,87.79,87.8,87.72,87.72,24500.0,87.79,87.8,87.72,87.72,24500.0
2013-03-13 13:30:00,87.74,87.8,87.72,87.78,20100.0,87.74,87.8,87.72,87.78,20100.0
2013-03-13 13:35:00,87.76,87.86,87.75,87.86,8200.0,87.76,87.86,87.75,87.86,8200.0
2013-03-13 13:40:00,87.85,87.9,87.82,87.88,26400.0,87.85,87.9,87.82,87.88,26400.0
2013-03-13 13:45:00,87.88,87.9,87.83,87.83,14800.0,87.88,87.9,87.83,87.83,14800.0
2013-03-13 13:50:00,87.84,87.89,87.72,87.84,26800.0,87.84,87.89,87.72,87.84,26800.0
2013-03-13 13:55:00,87.83,87.84,87.78,87.78,14500.0,87.83,87.84,87.78,87.78,14500.0
2013-03-13 14:00:00,87.83,87.84,87.75,87.77,11900.0,87.83,87.84,87.75,87.77,11900.0
2013-03-13 14:05:00,87.76,87.77,87.68,87.75,17100.0,87.76,87.77,87.68,87.75,17100.0
2013-03-13 14:10:00,87.74,87.78,87.65,87.65,14900.0,87.74,87.78,87.65,87.65,14900.0
2013-03-13 14:15:00,87.67,87.87,87.67,87.86,30800.0,87.67,87.87,87.67,87.86,30800.0
2013-03-13 14:20:00,87.85,87.86,87.7,87.75,16300.0,87.85,87.86,87.7,87.75,16300.0
2013-03-13 14:25:00,87.72,87.73,87.57,87.6,31300.0,87.72,87.73,87.57,87.6,31300.0
2013-03-13 14:30:00,87.62,87.65,87.57,87.57,14600.0,87.62,87.65,87.57,87.57,14600.0
2013-03-13 14:35:00,87.56,87.61,87.47,87.61,26000.0,87.56,87.61,87.47,87.61,26000.0
2013-03-13 14:40:00,87.61,87.63,87.45,87.46,20000.0,87.61,87.63,87.45,87.46,20000.0
2013-03-13 14:45:00,87.43,87.46,87.37,87.41,22600.0,87.43,87.46,87.37,87.41,22600.0
2013-03-13 14:50:00,87.42,87.58,87.42,87.57,16300.0,87.42,87.58,87.42,87.57,16300.0
2013-03-13 14:55:00,87.57,87.61,87.5,87.57,18700.0,87.57,87.61,87.5,87.57,18700.0
2013-03-13 15:00:00,87.58,87.63,87.5,87.5,15000.0,87.58,87.63,87.5,87.5,15000.0
2013-03-13 15:05:00,87.5,87.59,87.37,87.44,23300.0,87.5,87.59,87.37,87.44,23300.0
2013-03-13 15:10:00,87.46,87.61,87.46,87.61,22300.0,87.46,87.61,87.46,87.61,22300.0
2013-03-13 15:15:00,87.61,87.62,87.51,87.52,13500.0,87.61,87.62,87.51,87.52,13500.0
2013-03-13 15:20:00,87.52,87.63,87.52,87.58,17300.0,87.52,87.63,87.52,87.58,17300.0
2013-03-13 15:25:00,87.57,87.61,87.49,87.5,28700.0,87.57,87.61,87.49,87.5,28700.0
2013-03-13 15:30:00,87.5,87.59,87.42,87.52,30700.0,87.5,87.59,87.42,87.52,30700.0
2013-03-13 15:35:00,87.52,87.61,87.46,87.61,26900.0,87.52,87.61,87.46,87.61,26900.0
2013-03-13 15:40:00,87.61,87.66,87.53,87.58,43500.0,87.61,87.66,87.53,87.58,43500.0
2013-03-13 15:45:00,87.57,87.65,87.51,87.64,48200.0,87.57,87.65,87.51,87.64,48200.0
2013-03-13 15:50:00,87.63,87.65,87.56,87.58,58800.0,87.63,87.65,87.56,87.58,58800.0
2013-03-13 15:55:00,87.58,87.69,87.54,87.65,93300.0,87.58,87.69,87.54,87.65,93300.0
2013-03-14 09:30:00,88.27,88.47,88.0,88.36,176100.0,88.27,88.47,88.0,88.36,176100.0
2013-03-14 09:35:00,88.4,88.69,88.25,88.38,115800.0,88.4,88.69,88.25,88.38,115800.0
2013-03-14 09:40:00,88.39,88.53,88.33,88.47,100300.0,88.39,88.53,88.33,88.47,100300.0
2013-03-14 09:45:00,88.48,88.54,88.17,88.26,84000.0,88.48,88.54,88.17,88.26,84000.0
2013-03-14 09:50:00,88.19,88.27,87.61,87.73,105000.0,88.19,88.27,87.61,87.73,105000.0
2013-03-14 09:55:00,87.67,87.88,87.67,87.76,66200.0,87.67,87.88,87.67,87.76,66200.0
2013-03-14 10:00:00,87.76,87.89,87.7,87.89,17400.0,87.76,87.89,87.7,87.89,17400.0
2013-03-14 10:05:00,87.87,87.9,87.68,87.7,27400.0,87.87,87.9,87.68,87.7,27400.0
2013-03-14 10:10:00,87.71,87.88,87.63,87.79,40100.0,87.71,87.88,87.63,87.79,40100.0
2013-03-14 10:15:00,87.79,87.83,87.6,87.61,23700.0,87.79,87.83,87.6,87.61,23700.0
2013-03-14 10:20:00,87.6,87.6,87.31,87.47,108400.0,87.6,87.6,87.31,87.47,108400.0
2013-03-14 10:25:00,87.47,87.49,87.22,87.26,55200.0,87.47,87.49,87.22,87.26,55200.0
2013-03-14 10:30:00,87.28,87.29,87.02,87.02,76700.0,87.28,87.29,87.02,87.02,76700.0
2013-03-14 10:35:00,87.02,87.08,86.94,87.01,65100.0,87.02,87.08,86.94,87.01,65100.0
2013-03-14 10:40:00,87.04,87.09,86.98,87.05,43800.0,87.04,87.09,86.98,87.05,43800.0
2013-03-14 10:45:00,87.04,87.08,86.94,86.98,69700.0,87.04,87.08,86.94,86.98,69700.0
2013-03-14 10:50:00,86.99,87.05,86.83,86.94,60400.0,86.99,87.05,86.83,86.94,60400.0
2013-03-14 10:55:00,86.94,86.99,86.86,86.92,36200.0,86.94,86.99,86.86,86.92,36200.0
2013-03-14 11:00:00,86.9,86.98,86.9,86.91,33600.0,86.9,86.98,86.9,86.91,33600.0
2013-03-14 11:05:00,86.91,86.93,86.76,86.8,53300.0,86.91,86.93,86.76,86.8,53300.0
2013-03-14 11:10:00,86.78,86.89,86.75,86.75,43500.0,86.78,86.89,86.75,86.75,43500.0
2013-03-14 11:15:00,86.75,86.75,86.66,86.67,56300.0,86.75,86.75,86.66,86.67,56300.0
2013-03-14 11:20:00,86.67,86.83,86.67,86.76,39900.0,86.67,86.83,86.67,86.76,39900.0
2013-03-14 11:25:00,86.78,86.8,86.52,86.52,85800.0,86.78,86.8,86.52,86.52,85800.0
2013-03-14 11:30:00,86.53,86.54,86.26,86.29,141300.0,86.53,86.54,86.26,86.29,141300.0
2013-03-14 11:35:00,86.28,86.32,86.2,86.26,100600.0,86.28,86.32,86.2,86.26,100600.0
2013-03-14 11:40:00,86.28,86.42,86.28,86.32,36600.0,86.28,86.42,86.28,86.32,36600.0
2013-03-14 11:45:00,86.35,86.56,86.34,86.55,54500.0,86.35,86.56,86.34,86.55,54500.0
2013-03-14 11:50:00,86.57,86.67,86.53,86.63,39500.0,86.57,86.67,86.53,86.63,39500.0
2013-03-14 11:55:00,86.66,86.75,86.62,86.69,45100.0,86.66,86.75,86.62,86.69,45100.0
2013-03-14 12:00:00,86.69,86.97,86.69,86.94,66300.0,86.69,86.97,86.69,86.94,66300.0
2013-03-14 12:05:00,86.93,87.06,86.7,86.7,83400.0,86.93,87.06,86.7,86.7,83400.0
2013-03-14 12:10:00,86.75,86.83,86.71,86.75,12300.0,86.75,86.83,86.71,86.75,12300.0
2013-03-14 12:15:00,86.77,86.83,86.73,86.83,22500.0,86.77,86.83,86.73,86.83,22500.0
2013-03-14 12:20:00,86.83,86.83,86.61,86.68,25300.0,86.83,86.83,86.61,86.68,25300.0
2013-03-14 12:25:00,86.7,86.71,86.56,86.66,48800.0,86.7,86.71,86.56,86.66,48800.0
2013-03-14 12:30:00,86.63,86.84,86.62,86.77,27000.0,86.63,86.84,86.62,86.77,27000.0
2013-03-14 12:35:00,86.78,86.84,86.76,86.77,39100.0,86.78,86.84,86.76,86.77,39100.0
2013-03-14 12:40:00,86.76,86.8,86.7,86.73,23800.0,86.76,86.8,86.7,86.73,23800.0
2013-03-14 12:45:00,86.73,86.78,86.6,86.71,22000.0,86.73,86.78,86.6,86.71,22000.0
2013-03-14 12:50:00,86.7,86.72,86.61,86.7,40400.0,86.7,86.72,86.61,86.7,40400.0
2013-03-14 12:55:00,86.71,86.71,86.6,86.64,26600.0,86.71,86.71,86.6,86.64,26600.0
2013-03-14 13:00:00,86.66,86.79,86.63,86.67,31700.0,86.66,86.79,86.63,86.67,31700.0
2013-03-14 13:05:00,86.67,86.75,86.62,86.65,14100.0,86.67,86.75,86.62,86.65,14100.0
2013-03-14 13:10:00,86.62,86.7,86.61,86.65,9000.0,86.62,86.7,86.61,86.65,9000.0
2013-03-14 13:15:00,86.63,86.82,86.5,86.79,45800.0,86.63,86.82,86.5,86.79,45800.0
2013-03-14 13:20:00,86.82,86.82,86.69,86.75,14600.0,86.82,86.82,86.69,86.75,14600.0
2013-03-14 13:25:00,86.74,86.85,86.5,86.51,62100.0,86.74,86.85,86.5,86.51,62100.0
2013-03-14 13:30:00,86.51,86.71,86.51,86.69,40400.0,86.51,86.71,86.51,86.69,40400.0
2013-03-14 13:35:00,86.67,86.87,86.67,86.86,24700.0,86.67,86.87,86.67,86.86,24700.0
2013-03-14 13:40:00,86.88,86.88,86.79,86.79,11600.0,86.88,86.88,86.79,86.79,11600.0
2013-03-14 13:45:00,86.81,87.0,86.8,86.99,23900.0,86.81,87.0,86.8,86.99,23900.0
2013-03-14 13:50:00,86.96,86.98,86.88,86.94,21300.0,86.96,86.98,86.88,86.94,21300.0
2013-03-14 13:55:00,86.94,87.02,86.93,86.98,27400.0,86.94,87.02,86.93,86.98,27400.0
2013-03-14 14:00:00,87.0,87.03,86.88,86.9,17600.0,87.0,87.03,86.88,86.9,17600.0
2013-03-14 14:05:00,86.9,86.91,86.83,86.86,19700.0,86.9,86.91,86.83,86.86,19700.0
2013-03-14 14:10:00,86.85,86.86,86.75,86.75,11900.0,86.85,86.86,86.75,86.75,11900.0
2013-03-14 14:15:00,86.75,86.78,86.66,86.68,21900.0,86.75,86.78,86.66,86.68,21900.0
2013-03-14 14:20:00,86.68,86.72,86.68,86.68,22300.0,86.68,86.72,86.68,86.68,22300.0
2013-03-14 14:25:00,86.68,86.69,86.52,86.55,41700.0,86.68,86.69,86.52,86.55,41700.0
2013-03-14 14:30:00,86.54,86.63,86.48,86.6,34900.0,86.54,86.63,86.48,86.6,34900.0
2013-03-14 14:35:00,86.6,86.68,86.51,86.51,27300.0,86.6,86.68,86.51,86.51,27300.0
2013-03-14 14:40:00,86.54,86.57,86.46,86.47,32100.0,86.54,86.57,86.46,86.47,32100.0
2013-03-14 14:45:00,86.5,86.68,86.47,86.53,22600.0,86.5,86.68,86.47,86.53,22600.0
2013-03-14 14:50:00,86.55,86.58,86.49,86.53,26800.0,86.55,86.58,86.49,86.53,26800.0
2013-03-14 14:55:00,86.55,86.59,86.52,86.59,22600.0,86.55,86.59,86.52,86.59,22600.0
2013-03-14 15:00:00,86.57,86.59,86.52,86.57,18700.0,86.57,86.59,86.52,86.57,18700.0
2013-03-14 15:05:00,86.58,86.66,86.55,86.55,17900.0,86.58,86.66,86.55,86.55,17900.0
2013-03-14 15:10:00,86.56,86.58,86.53,86.57,20400.0,86.56,86.58,86.53,86.57,20400.0
2013-03-14 15:15:00,86.58,86.68,86.58,86.62,18800.0,86.58,86.68,86.58,86.62,18800.0
2013-03-14 15:20:00,86.61,86.66,86.58,86.59,25800.0,86.61,86.66,86.58,86.59,25800.0
2013-03-14 15:25:00,86.6,86.69,86.59,86.67,31300.0,86.6,86.69,86.59,86.67,31300.0
2013-03-14 15:30:00,86.66,86.75,86.63,86.72,35600.0,86.66,86.75,86.63,86.72,35600.0
2013-03-14 15:35:00,86.71,86.74,86.53,86.59,49200.0,86.71,86.74,86.53,86.59,49200.0
2013-03-14 15:40:00,86.61,86.61,86.45,86.46,69700.0,86.61,86.61,86.45,86.46,69700.0
2013-03-14 15:45:00,86.48,86.51,86.4,86.4,95900.0,86.48,86.51,86.4,86.4,95900.0
2013-03-14 15:50:00,86.42,86.44,86.3,86.3,216800.0,86.42,86.44,86.3,86.3,216800.0
2013-03-14 15:55:00,86.3,86.36,86.09,86.34,459200.0,86.3,86.36,86.09,86.34,459200.0
2013-03-15 09:30:00,86.16,86.4,85.61,85.71,711900.0,86.16,86.4,85.61,85.71,711900.0
2013-03-15 09:35:00,85.71,85.8,85.05,85.11,291000.0,85.71,85.8,85.05,85.11,291000.0
2013-03-15 09:40:00,85.11,86.0,85.11,85.73,153200.0,85.11,86.0,85.11,85.73,153200.0
2013-03-15 09:45:00,85.75,85.85,85.62,85.78,106900.0,85.75,85.85,85.62,85.78,106900.0
2013-03-15 09:50:00,85.78,85.95,85.64,85.7,117900.0,85.78,85.95,85.64,85.7,117900.0
2013-03-15 09:55:00,85.66,85.75,85.55,85.56,76000.0,85.66,85.75,85.55,85.56,76000.0
2013-03-15 10:00:00,85.55,85.55,85.3,85.36,93600.0,85.55,85.55,85.3,85.36,93600.0
2013-03-15 10:05:00,85.38,85.72,85.34,85.69,101200.0,85.38,85.72,85.34,85.69,101200.0
2013-03-15 10:10:00,85.7,85.75,85.56,85.6,60900.0,85.7,85.75,85.56,85.6,60900.0
2013-03-15 10:15:00,85.58,85.6,85.44,85.48,45900.0,85.58,85.6,85.44,85.48,45900.0
2013-03-15 10:20:00,85.47,85.59,85.47,85.51,31200.0,85.47,85.59,85.47,85.51,31200.0
2013-03-15 10:25:00,85.52,85.74,85.5,85.65,51800.0,85.52,85.74,85.5,85.65,51800.0
2013-03-15 10:30:00,85.68,85.76,85.66,85.7,86700.0,85.68,85.76,85.66,85.7,86700.0
2013-03-15 10:35:00,85.74,85.75,85.55,85.58,41900.0,85.74,85.75,85.55,85.58,41900.0
2013-03-15 10:40:00,85.57,85.76,85.56,85.75,38900.0,85.57,85.76,85.56,85.75,38900.0
2013-03-15 10:45:00,85.74,85.74,85.36,85.45,49700.0,85.74,85.74,85.36,85.45,49700.0
2013-03-15 10:50:00,85.45,85.48,85.31,85.46,52200.0,85.45,85.48,85.31,85.46,52200.0
2013-03-15 10:55:00,85.46,85.62,85.44,85.53,34700.0,85.46,85.62,85.44,85.53,34700.0
2013-03-15 11:00:00,85.5,85.6,85.5,85.58,15600.0,85.5,85.6,85.5,85.58,15600.0
2013-03-15 11:05:00,85.56,85.59,85.3,85.33,42800.0,85.56,85.59,85.3,85.33,42800.0
2013-03-15 11:10:00,85.31,85.52,85.3,85.5,37900.0,85.31,85.52,85.3,85.5,37900.0
2013-03-15 11:15:00,85.52,85.6,85.45,85.52,54900.0,85.52,85.6,85.45,85.52,54900.0
2013-03-15 11:20:00,85.55,85.6,85.52,85.57,32300.0,85.55,85.6,85.52,85.57,32300.0
2013-03-15 11:25:00,85.59,85.7,85.57,85.63,39200.0,85.59,85.7,85.57,85.63,39200.0
2013-03-15 11:30:00,85.63,85.65,85.37,85.47,49800.0,85.63,85.65,85.37,85.47,49800.0
2013-03-15 11:35:00,85.49,85.52,85.44,85.47,19700.0,85.49,85.52,85.44,85.47,19700.0
2013-03-15 11:40:00,85.47,85.52,85.37,85.42,27700.0,85.47,85.52,85.37,85.42,27700.0
2013-03-15 11:45:00,85.43,85.48,85.4,85.4,47500.0,85.43,85.48,85.4,85.4,47500.0
2013-03-15 11:50:00,85.41,85.41,85.13,85.13,111500.0,85.41,85.41,85.13,85.13,111500.0
2013-03-15 11:55:00,85.15,85.29,85.13,85.18,80400.0,85.15,85.29,85.13,85.18,80400.0
2013-03-15 12:00:00,85.19,85.2,85.0,85.02,129500.0,85.19,85.2,85.0,85.02,129500.0
2013-03-15 12:05:00,85.02,85.16,84.95,85.06,138600.0,85.02,85.16,84.95,85.06,138600.0
2013-03-15 12:10:00,85.06,85.08,85.03,85.03,46200.0,85.06,85.08,85.03,85.03,46200.0
2013-03-15 12:15:00,85.04,85.07,84.95,84.98,63200.0,85.04,85.07,84.95,84.98,63200.0
2013-03-15 12:20:00,84.98,85.0,84.89,84.91,88200.0,84.98,85.0,84.89,84.91,88200.0
2013-03-15 12:25:00,84.89,85.13,84.88,85.11,106000.0,84.89,85.13,84.88,85.11,106000.0
2013-03-15 12:30:00,85.1,85.26,85.06,85.26,352100.0,85.1,85.26,85.06,85.26,352100.0
2013-03-15 12:35:00,85.26,85.37,85.17,85.33,78500.0,85.26,85.37,85.17,85.33,78500.0
2013-03-15 12:40:00,85.33,85.47,85.32,85.45,37800.0,85.33,85.47,85.32,85.45,37800.0
2013-03-15 12:45:00,85.44,85.46,85.26,85.27,39300.0,85.44,85.46,85.26,85.27,39300.0
2013-03-15 12:50:00,85.28,85.33,85.23,85.26,28900.0,85.28,85.33,85.23,85.26,28900.0
2013-03-15 12:55:00,85.27,85.33,85.19,85.31,58800.0,85.27,85.33,85.19,85.31,58800.0
2013-03-15 13:00:00,85.31,85.4,85.29,85.4,42400.0,85.31,85.4,85.29,85.4,42400.0
2013-03-15 13:05:00,85.38,85.4,85.35,85.38,28700.0,85.38,85.4,85.35,85.38,28700.0
2013-03-15 13:10:00,85.38,85.4,85.32,85.4,21900.0,85.38,85.4,85.32,85.4,21900.0
2013-03-15 13:15:00,85.39,85.43,85.38,85.39,35300.0,85.39,85.43,85.38,85.39,35300.0
2013-03-15 13:20:00,85.39,85.4,85.35,85.36,43100.0,85.39,85.4,85.35,85.36,43100.0
2013-03-15 13:25:00,85.36,85.39,85.36,85.38,17400.0,85.36,85.39,85.36,85.38,17400.0
2013-03-15 13:30:00,85.37,85.4,85.36,85.36,39100.0,85.37,85.4,85.36,85.36,39100.0
2013-03-15 13:35:00,85.36,85.37,85.29,85.33,52100.0,85.36,85.37,85.29,85.33,52100.0
2013-03-15 13:40:00,85.32,85.35,85.25,85.27,23400.0,85.32,85.35,85.25,85.27,23400.0
2013-03-15 13:45:00,85.27,85.3,85.25,85.26,19700.0,85.27,85.3,85.25,85.26,19700.0
2013-03-15 13:50:00,85.26,85.38,85.25,85.38,40300.0,85.26,85.38,85.25,85.38,40300.0
2013-03-15 13:55:00,85.37,85.44,85.37,85.42,57700.0,85.37,85.44,85.37,85.42,57700.0
2013-03-15 14:00:00,85.41,85.62,85.41,85.62,36600.0,85.41,85.62,85.41,85.62,36600.0
2013-03-15 14:05:00,85.59,85.7,85.58,85.69,44900.0,85.59,85.7,85.58,85.69,44900.0
2013-03-15 14:10:00,85.69,85.79,85.64,85.78,44000.0,85.69,85.79,85.64,85.78,44000.0
2013-03-15 14:15:00,85.78,85.84,85.56,85.59,51000.0,85.78,85.84,85.56,85.59,51000.0
2013-03-15 14:20:00,85.57,85.57,85.31,85.35,61000.0,85.57,85.57,85.31,85.35,61000.0
2013-03-15 14:25:00,85.37,85.38,85.2,85.21,50700.0,85.37,85.38,85.2,85.21,50700.0
2013-03-15 14:30:00,85.2,85.26,85.2,85.21,31400.0,85.2,85.26,85.2,85.21,31400.0
2013-03-15 14:35:00,85.21,85.23,85.1,85.11,53100.0,85.21,85.23,85.1,85.11,53100.0
2013-03-15 14:40:00,85.11,85.12,84.94,84.94,110100.0,85.11,85.12,84.94,84.94,110100.0
2013-03-15 14:45:00,84.94,85.07,84.93,85.05,56400.0,84.94,85.07,84.93,85.05,56400.0
2013-03-15 14:50:00,85.05,85.05,84.92,84.94,44400.0,85.05,85.05,84.92,84.94,44400.0
2013-03-15 14:55:00,84.92,85.0,84.91,85.0,43300.0,84.92,85.0,84.91,85.0,43300.0
2013-03-15 15:00:00,84.99,85.17,84.99,85.15,79000.0,84.99,85.17,84.99,85.15,79000.0
2013-03-15 15:05:00,85.16,85.16,85.07,85.11,78400.0,85.16,85.16,85.07,85.11,78400.0
2013-03-15 15:10:00,85.1,85.12,85.05,85.07,54400.0,85.1,85.12,85.05,85.07,54400.0
2013-03-15 15:15:00,85.07,85.08,85.0,85.08,54000.0,85.07,85.08,85.0,85.08,54000.0
2013-03-15 15:20:00,85.09,85.16,85.07,85.16,47100.0,85.09,85.16,85.07,85.16,47100.0
2013-03-15 15:25:00,85.17,85.23,85.13,85.2,56600.0,85.17,85.23,85.13,85.2,56600.0
2013-03-15 15:30:00,85.17,85.2,85.11,85.18,54700.0,85.17,85.2,85.11,85.18,54700.0
2013-03-15 15:35:00,85.17,85.19,85.13,85.19,125400.0,85.17,85.19,85.13,85.19,125400.0
2013-03-15 15:40:00,85.18,85.19,85.07,85.11,130900.0,85.18,85.19,85.07,85.11,130900.0
2013-03-15 15:45:00,85.1,85.15,85.07,85.07,186200.0,85.1,85.15,85.07,85.07,186200.0
2013-03-15 15:50:00,85.06,85.21,85.06,85.17,230000.0,85.06,85.21,85.06,85.17,230000.0
2013-03-15 15:55:00,85.16,85.2,85.01,85.14,370400.0,85.16,85.2,85.01,85.14,370400.0
2013-03-18 09:30:00,84.03,84.11,83.31,83.74,292300.0,84.03,84.11,83.31,83.74,292300.0
2013-03-18 09:35:00,83.81,83.81,83.55,83.6,99900.0,83.81,83.81,83.55,83.6,99900.0
2013-03-18 09:40:00,83.6,83.79,83.45,83.72,181800.0,83.6,83.79,83.45,83.72,181800.0
2013-03-18 09:45:00,83.74,83.99,83.64,83.9,130000.0,83.74,83.99,83.64,83.9,130000.0
2013-03-18 09:50:00,83.9,84.79,83.86,84.71,233900.0,83.9,84.79,83.86,84.71,233900.0
2013-03-18 09:55:00,84.75,84.87,84.46,84.73,118300.0,84.75,84.87,84.46,84.73,118300.0
2013-03-18 10:00:00,84.73,85.05,84.57,84.82,362700.0,84.73,85.05,84.57,84.82,362700.0
2013-03-18 10:05:00,84.88,84.99,84.52,84.58,125600.0,84.88,84.99,84.52,84.58,125600.0
2013-03-18 10:10:00,84.59,85.01,84.59,84.98,124600.0,84.59,85.01,84.59,84.98,124600.0
2013-03-18 10:15:00,84.98,85.0,84.66,84.75,53400.0,84.98,85.0,84.66,84.75,53400.0
2013-03-18 10:20:00,84.77,84.92,84.72,84.84,56400.0,84.77,84.92,84.72,84.84,56400.0
2013-03-18 10:25:00,84.84,85.0,84.7,85.0,145800.0,84.84,85.0,84.7,85.0,145800.0
2013-03-18 10:30:00,85.0,85.0,84.74,84.8,59200.0,85.0,85.0,84.74,84.8,59200.0
2013-03-18 10:35:00,84.85,85.0,84.82,84.99,38200.0,84.85,85.0,84.82,84.99,38200.0
2013-03-18 10:40:00,84.98,85.0,84.87,84.87,148600.0,84.98,85.0,84.87,84.87,148600.0
2013-03-18 10:45:00,84.91,85.0,84.81,84.91,32400.0,84.91,85.0,84.81,84.91,32400.0
2013-03-18 10:50:00,84.91,85.0,84.89,84.98,77300.0,84.91,85.0,84.89,84.98,77300.0
2013-03-18 10:55:00,84.98,85.0,84.9,84.96,40500.0,84.98,85.0,84.9,84.96,40500.0
2013-03-18 11:00:00,84.98,85.26,84.95,85.11,163300.0,84.98,85.26,84.95,85.11,163300.0
2013-03-18 11:05:00,85.11,85.49,85.0,85.44,127500.0,85.11,85.49,85.0,85.44,127500.0
2013-03-18 11:10:00,85.43,85.58,85.3,85.3,107700.0,85.43,85.58,85.3,85.3,107700.0
2013-03-18 11:15:00,85.3,85.5,85.25,85.48,113100.0,85.3,85.5,85.25,85.48,113100.0
2013-03-18 11:20:00,85.46,85.72,85.42,85.62,70100.0,85.46,85.72,85.42,85.62,70100.0
2013-03-18 11:25:00,85.62,85.64,85.35,85.53,89100.0,85.62,85.64,85.35,85.53,89100.0
2013-03-18 11:30:00,85.5,85.53,85.36,85.43,52800.0,85.5,85.53,85.36,85.43,52800.0
2013-03-18 11:35:00,85.45,85.59,85.37,85.39,79800.0,85.45,85.59,85.37,85.39,79800.0
2013-03-18 11:40:00,85.38,85.64,85.34,85.61,67400.0,85.38,85.64,85.34,85.61,67400.0
2013-03-18 11:45:00,85.58,85.84,85.58,85.68,76400.0,85.58,85.84,85.58,85.68,76400.0
2013-03-18 11:50:00,85.69,85.74,85.54,85.65,97700.0,85.69,85.74,85.54,85.65,97700.0
2013-03-18 11:55:00,85.63,85.66,85.43,85.44,75700.0,85.63,85.66,85.43,85.44,75700.0
2013-03-18 12:00:00,85.47,85.67,85.47,85.65,17800.0,85.47,85.67,85.47,85.65,17800.0
2013-03-18 12:05:00,85.65,85.88,85.64,85.86,110700.0,85.65,85.88,85.64,85.86,110700.0
2013-03-18 12:10:00,85.85,85.95,85.83,85.84,183500.0,85.85,85.95,85.83,85.84,183500.0
2013-03-18 12:15:00,85.84,85.9,85.52,85.52,99400.0,85.84,85.9,85.52,85.52,99400.0
2013-03-18 12:20:00,85.53,85.58,85.44,85.54,87400.0,85.53,85.58,85.44,85.54,87400.0
2013-03-18 12:25:00,85.54,85.57,85.45,85.48,74200.0,85.54,85.57,85.45,85.48,74200.0
2013-03-18 12:30:00,85.5,85.56,85.4,85.52,43800.0,85.5,85.56,85.4,85.52,43800.0
2013-03-18 12:35:00,85.54,85.7,85.54,85.61,33400.0,85.54,85.7,85.54,85.61,33400.0
2013-03-18 12:40:00,85.63,85.68,85.58,85.62,24300.0,85.63,85.68,85.58,85.62,24300.0
2013-03-18 12:45:00,85.62,85.77,85.62,85.74,80500.0,85.62,85.77,85.62,85.74,80500.0
2013-03-18 12:50:00,85.74,85.83,85.63,85.68,65000.0,85.74,85.83,85.63,85.68,65000.0
2013-03-18 12:55:00,85.68,85.9,85.68,85.89,41400.0,85.68,85.9,85.68,85.89,41400.0
2013-03-18 13:00:00,85.89,86.19,85.84,86.19,80600.0,85.89,86.19,85.84,86.19,80600.0
2013-03-18 13:05:00,86.17,86.39,86.12,86.12,96600.0,86.17,86.39,86.12,86.12,96600.0
2013-03-18 13:10:00,86.15,86.18,86.02,86.16,55400.0,86.15,86.18,86.02,86.16,55400.0
2013-03-18 13:15:00,86.2,86.37,85.96,86.01,79100.0,86.2,86.37,85.96,86.01,79100.0
2013-03-18 13:20:00,86.02,86.03,85.65,85.65,67300.0,86.02,86.03,85.65,85.65,67300.0
2013-03-18 13:25:00,85.65,85.87,85.5,85.58,53700.0,85.65,85.87,85.5,85.58,53700.0
2013-03-18 13:30:00,85.57,85.61,85.36,85.4,67500.0,85.57,85.61,85.36,85.4,67500.0
2013-03-18 13:35:00,85.4,85.43,85.35,85.39,37500.0,85.4,85.43,85.35,85.39,37500.0
2013-03-18 13:40:00,85.39,85.43,85.37,85.43,42600.0,85.39,85.43,85.37,85.43,42600.0
2013-03-18 13:45:00,85.43,85.47,85.39,85.4,23600.0,85.43,85.47,85.39,85.4,23600.0
2013-03-18 13:50:00,85.39,85.45,85.37,85.4,25600.0,85.39,85.45,85.37,85.4,25600.0
2013-03-18 13:55:00,85.38,85.45,85.38,85.41,24500.0,85.38,85.45,85.38,85.41,24500.0
2013-03-18 14:00:00,85.4,85.57,85.4,85.51,58500.0,85.4,85.57,85.4,85.51,58500.0
2013-03-18 14:05:00,85.5,85.64,85.48,85.56,30900.0,85.5,85.64,85.48,85.56,30900.0
2013-03-18 14:10:00,85.55,85.61,85.54,85.55,45600.0,85.55,85.61,85.54,85.55,45600.0
2013-03-18 14:15:00,85.56,85.64,85.54,85.64,48700.0,85.56,85.64,85.54,85.64,48700.0
2013-03-18 14:20:00,85.6,85.65,85.57,85.6,85300.0,85.6,85.65,85.57,85.6,85300.0
2013-03-18 14:25:00,85.6,85.62,85.55,85.6,33400.0,85.6,85.62,85.55,85.6,33400.0
2013-03-18 14:30:00,85.6,85.62,85.55,85.62,22200.0,85.6,85.62,85.55,85.62,22200.0
2013-03-18 14:35:00,85.62,85.63,85.56,85.59,27700.0,85.62,85.63,85.56,85.59,27700.0
2013-03-18 14:40:00,85.56,85.67,85.56,85.67,25700.0,85.56,85.67,85.56,85.67,25700.0
2013-03-18 14:45:00,85.67,85.67,85.44,85.48,70600.0,85.67,85.67,85.44,85.48,70600.0
2013-03-18 14:50:00,85.45,85.5,85.34,85.39,31200.0,85.45,85.5,85.34,85.39,31200.0
2013-03-18 14:55:00,85.4,85.43,85.3,85.33,39700.0,85.4,85.43,85.3,85.33,39700.0
2013-03-18 15:00:00,85.32,85.37,85.31,85.35,43300.0,85.32,85.37,85.31,85.35,43300.0
2013-03-18 15:05:00,85.36,85.41,85.32,85.37,62500.0,85.36,85.41,85.32,85.37,62500.0
2013-03-18 15:10:00,85.37,85.48,85.36,85.48,103400.0,85.37,85.48,85.36,85.48,103400.0
2013-03-18 15:15:00,85.48,85.59,85.47,85.57,66200.0,85.48,85.59,85.47,85.57,66200.0
2013-03-18 15:20:00,85.55,85.64,85.54,85.64,55800.0,85.55,85.64,85.54,85.64,55800.0
2013-03-18 15:25:00,85.64,85.64,85.46,85.48,71500.0,85.64,85.64,85.46,85.48,71500.0
2013-03-18 15:30:00,85.49,85.49,85.31,85.4,91300.0,85.49,85.49,85.31,85.4,91300.0
2013-03-18 15:35:00,85.38,85.56,85.36,85.56,82900.0,85.38,85.56,85.36,85.56,82900.0
2013-03-18 15:40:00,85.55,85.76,85.41,85.56,111900.0,85.55,85.76,85.41,85.56,111900.0
2013-03-18 15:45:00,85.51,85.54,85.41,85.45,111200.0,85.51,85.54,85.41,85.45,111200.0
2013-03-18 15:50:00,85.45,85.48,85.21,85.23,193300.0,85.45,85.48,85.21,85.23,193300.0
2013-03-18 15:55:00,85.21,85.22,85.14,85.16,181100.0,85.21,85.22,85.14,85.16,181100.0
2013-03-19 09:30:00,85.36,85.66,84.58,84.83,282300.0,85.36,85.66,84.58,84.83,282300.0
2013-03-19 09:35:00,84.81,84.93,84.41,84.8,139700.0,84.81,84.93,84.41,84.8,139700.0
2013-03-19 09:40:00,84.82,85.01,84.78,84.91,64800.0,84.82,85.01,84.78,84.91,64800.0
2013-03-19 09:45:00,84.9,85.09,84.86,84.97,95000.0,84.9,85.09,84.86,84.97,95000.0
2013-03-19 09:50:00,84.98,85.05,84.82,84.9,66100.0,84.98,85.05,84.82,84.9,66100.0
2013-03-19 09:55:00,84.87,84.95,84.55,84.8,65100.0,84.87,84.95,84.55,84.8,65100.0
2013-03-19 10:00:00,84.85,85.0,84.68,84.84,77200.0,84.85,85.0,84.68,84.84,77200.0
2013-03-19 10:05:00,84.8,84.96,84.68,84.8,48200.0,84.8,84.96,84.68,84.8,48200.0
2013-03-19 10:10:00,84.84,84.97,84.73,84.83,41400.0,84.84,84.97,84.73,84.83,41400.0
2013-03-19 10:15:00,84.82,84.86,84.75,84.84,20200.0,84.82,84.86,84.75,84.84,20200.0
2013-03-19 10:20:00,84.83,84.98,84.8,84.82,30200.0,84.83,84.98,84.8,84.82,30200.0
2013-03-19 10:25:00,84.8,84.98,84.7,84.95,38400.0,84.8,84.98,84.7,84.95,38400.0
2013-03-19 10:30:00,84.91,84.92,84.7,84.8,34900.0,84.91,84.92,84.7,84.8,34900.0
2013-03-19 10:35:00,84.78,84.82,84.59,84.62,71900.0,84.78,84.82,84.59,84.62,71900.0
2013-03-19 10:40:00,84.61,84.67,84.49,84.57,40900.0,84.61,84.67,84.49,84.57,40900.0
2013-03-19 10:45:00,84.56,84.71,84.32,84.49,61600.0,84.56,84.71,84.32,84.49,61600.0
2013-03-19 10:50:00,84.47,84.58,84.43,84.57,41100.0,84.47,84.58,84.43,84.57,41100.0
2013-03-19 10:55:00,84.58,84.69,84.57,84.65,35900.0,84.58,84.69,84.57,84.65,35900.0
2013-03-19 11:00:00,84.65,84.67,84.56,84.61,17600.0,84.65,84.67,84.56,84.61,17600.0
2013-03-19 11:05:00,84.61,84.67,84.56,84.62,19800.0,84.61,84.67,84.56,84.62,19800.0
2013-03-19 11:10:00,84.61,84.78,84.59,84.75,32800.0,84.61,84.78,84.59,84.75,32800.0
2013-03-19 11:15:00,84.78,84.88,84.77,84.82,21200.0,84.78,84.88,84.77,84.82,21200.0
2013-03-19 11:20:00,84.8,84.89,84.73,84.75,17800.0,84.8,84.89,84.73,84.75,17800.0
2013-03-19 11:25:00,84.79,84.79,84.65,84.66,45400.0,84.79,84.79,84.65,84.66,45400.0
2013-03-19 11:30:00,84.7,84.73,84.57,84.57,22300.0,84.7,84.73,84.57,84.57,22300.0
2013-03-19 11:35:00,84.57,84.59,84.51,84.53,24500.0,84.57,84.59,84.51,84.53,24500.0
2013-03-19 11:40:00,84.52,84.52,84.41,84.41,32100.0,84.52,84.52,84.41,84.41,32100.0
2013-03-19 11:45:00,84.41,84.58,84.4,84.4,28100.0,84.41,84.58,84.4,84.4,28100.0
2013-03-19 11:50:00,84.39,84.47,84.03,84.04,59700.0,84.39,84.47,84.03,84.04,59700.0
2013-03-19 11:55:00,84.07,84.14,83.93,84.12,119300.0,84.07,84.14,83.93,84.12,119300.0
2013-03-19 12:00:00,84.12,84.14,84.0,84.02,39900.0,84.12,84.14,84.0,84.02,39900.0
2013-03-19 12:05:00,84.05,84.06,83.99,84.01,97200.0,84.05,84.06,83.99,84.01,97200.0
2013-03-19 12:10:00,84.03,84.04,83.82,83.91,104900.0,84.03,84.04,83.82,83.91,104900.0
2013-03-19 12:15:00,83.93,84.06,83.81,84.06,91100.0,83.93,84.06,83.81,84.06,91100.0
2013-03-19 12:20:00,84.04,84.14,84.0,84.07,63500.0,84.04,84.14,84.0,84.07,63500.0
2013-03-19 12:25:00,84.07,84.15,84.0,84.01,47000.0,84.07,84.15,84.0,84.01,47000.0
2013-03-19 12:30:00,84.05,84.14,84.01,84.01,23200.0,84.05,84.14,84.01,84.01,23200.0
2013-03-19 12:35:00,84.02,84.15,84.02,84.06,39900.0,84.02,84.15,84.02,84.06,39900.0
2013-03-19 12:40:00,84.07,84.38,84.06,84.38,38500.0,84.07,84.38,84.06,84.38,38500.0
2013-03-19 12:45:00,84.37,84.38,84.2,84.2,28900.0,84.37,84.38,84.2,84.2,28900.0
2013-03-19 12:50:00,84.2,84.22,84.02,84.03,47800.0,84.2,84.22,84.02,84.03,47800.0
2013-03-19 12:55:00,84.02,84.1,83.93,84.09,36500.0,84.02,84.1,83.93,84.09,36500.0
2013-03-19 13:00:00,84.09,84.09,83.95,83.96,19700.0,84.09,84.09,83.95,83.96,19700.0
2013-03-19 13:05:00,83.95,84.09,83.95,84.01,26300.0,83.95,84.09,83.95,84.01,26300.0
2013-03-19 13:10:00,84.03,84.09,83.98,83.99,20900.0,84.03,84.09,83.98,83.99,20900.0
2013-03-19 13:15:00,83.97,84.07,83.93,83.95,56100.0,83.97,84.07,83.93,83.95,56100.0
2013-03-19 13:20:00,83.93,83.93,83.55,83.6,109100.0,83.93,83.93,83.55,83.6,109100.0
2013-03-19 13:25:00,83.56,83.77,83.5,83.66,70100.0,83.56,83.77,83.5,83.66,70100.0
2013-03-19 13:30:00,83.66,83.78,83.57,83.77,42100.0,83.66,83.78,83.57,83.77,42100.0
2013-03-19 13:35:00,83.74,83.76,83.62,83.66,55500.0,83.74,83.76,83.62,83.66,55500.0
2013-03-19 13:40:00,83.65,83.66,83.53,83.56,38000.0,83.65,83.66,83.53,83.56,38000.0
2013-03-19 13:45:00,83.54,83.62,83.54,83.61,43600.0,83.54,83.62,83.54,83.61,43600.0
2013-03-19 13:50:00,83.61,83.62,83.51,83.53,23800.0,83.61,83.62,83.51,83.53,23800.0
2013-03-19 13:55:00,83.53,83.73,83.53,83.66,31200.0,83.53,83.73,83.53,83.66,31200.0
2013-03-19 14:00:00,83.65,83.7,83.6,83.6,24800.0,83.65,83.7,83.6,83.6,24800.0
2013-03-19 14:05:00,83.59,83.7,83.54,83.54,49900.0,83.59,83.7,83.54,83.54,49900.0
2013-03-19 14:10:00,83.59,83.59,83.51,83.56,29800.0,83.59,83.59,83.51,83.56,29800.0
2013-03-19 14:15:00,83.54,83.56,83.35,83.37,69600.0,83.54,83.56,83.35,83.37,69600.0
2013-03-19 14:20:00,83.35,83.65,83.35,83.64,48500.0,83.35,83.65,83.35,83.64,48500.0
2013-03-19 14:25:00,83.7,83.89,83.65,83.72,48300.0,83.7,83.89,83.65,83.72,48300.0
2013-03-19 14:30:00,83.75,83.88,83.67,83.78,34000.0,83.75,83.88,83.67,83.78,34000.0
2013-03-19 14:35:00,83.78,83.82,83.72,83.8,13200.0,83.78,83.82,83.72,83.8,13200.0
2013-03-19 14:40:00,83.79,83.88,83.59,83.74,32600.0,83.79,83.88,83.59,83.74,32600.0
2013-03-19 14:45:00,83.75,83.75,83.55,83.59,16500.0,83.75,83.75,83.55,83.59,16500.0
2013-03-19 14:50:00,83.61,83.61,83.52,83.52,24000.0,83.61,83.61,83.52,83.52,24000.0
2013-03-19 14:55:00,83.52,83.57,83.5,83.53,15900.0,83.52,83.57,83.5,83.53,15900.0
2013-03-19 15:00:00,83.54,83.66,83.52,83.61,44700.0,83.54,83.66,83.52,83.61,44700.0
2013-03-19 15:05:00,83.59,83.72,83.58,83.71,59200.0,83.59,83.72,83.58,83.71,59200.0
2013-03-19 15:10:00,83.69,83.98,83.66,83.95,65700.0,83.69,83.98,83.66,83.95,65700.0
2013-03-19 15:15:00,83.94,84.07,83.93,83.96,59200.0,83.94,84.07,83.93,83.96,59200.0
2013-03-19 15:20:00,83.94,83.97,83.79,83.92,38400.0,83.94,83.97,83.79,83.92,38400.0
2013-03-19 15:25:00,83.92,84.0,83.9,83.99,41800.0,83.92,84.0,83.9,83.99,41800.0
2013-03-19 15:30:00,83.99,84.02,83.89,83.97,53000.0,83.99,84.02,83.89,83.97,53000.0
2013-03-19 15:35:00,83.98,84.03,83.9,83.97,58000.0,83.98,84.03,83.9,83.97,58000.0
2013-03-19 15:40:00,84.0,84.09,83.99,84.02,64900.0,84.0,84.09,83.99,84.02,64900.0
2013-03-19 15:45:00,84.01,84.04,83.97,84.02,90000.0,84.01,84.04,83.97,84.02,90000.0
2013-03-19 15:50:00,84.02,84.2,84.01,84.19,106300.0,84.02,84.2,84.01,84.19,106300.0
2013-03-19 15:55:00,84.2,84.25,84.17,84.24,145000.0,84.2,84.25,84.17,84.24,145000.0
2013-03-20 09:30:00,84.9,85.09,84.1,84.15,524000.0,84.9,85.09,84.1,84.15,524000.0
2013-03-20 09:35:00,84.1,84.69,83.99,84.32,489200.0,84.1,84.69,83.99,84.32,489200.0
2013-03-20 09:40:00,84.35,85.24,84.32,85.18,424200.0,84.35,85.24,84.32,85.18,424200.0
2013-03-20 09:45:00,85.16,85.2,84.63,84.8,124000.0,85.16,85.2,84.63,84.8,124000.0
2013-03-20 09:50:00,84.79,84.99,84.72,84.89,159600.0,84.79,84.99,84.72,84.89,159600.0
2013-03-20 09:55:00,84.86,85.18,84.78,84.97,170000.0,84.86,85.18,84.78,84.97,170000.0
2013-03-20 10:00:00,85.02,85.85,84.93,85.77,349000.0,85.02,85.85,84.93,85.77,349000.0
2013-03-20 10:05:00,85.78,85.9,85.57,85.86,188200.0,85.78,85.9,85.57,85.86,188200.0
2013-03-20 10:10:00,85.87,86.23,85.71,86.2,246400.0,85.87,86.23,85.71,86.2,246400.0
2013-03-20 10:15:00,86.2,86.44,85.85,86.16,274600.0,86.2,86.44,85.85,86.16,274600.0
2013-03-20 10:20:00,86.16,86.16,85.66,85.75,139000.0,86.16,86.16,85.66,85.75,139000.0
2013-03-20 10:25:00,85.75,85.85,85.56,85.75,84800.0,85.75,85.85,85.56,85.75,84800.0
2013-03-20 10:30:00,85.75,85.98,85.47,85.47,99200.0,85.75,85.98,85.47,85.47,99200.0
2013-03-20 10:35:00,85.48,85.63,85.27,85.32,147200.0,85.48,85.63,85.27,85.32,147200.0
2013-03-20 10:40:00,85.3,85.63,85.21,85.56,114400.0,85.3,85.63,85.21,85.56,114400.0
2013-03-20 10:45:00,85.61,86.1,85.46,86.1,160200.0,85.61,86.1,85.46,86.1,160200.0
2013-03-20 10:50:00,86.09,86.29,86.04,86.08,186000.0,86.09,86.29,86.04,86.08,186000.0
2013-03-20 10:55:00,86.08,86.21,86.02,86.13,89800.0,86.08,86.21,86.02,86.13,89800.0
2013-03-20 11:00:00,86.15,86.37,86.12,86.35,195800.0,86.15,86.37,86.12,86.35,195800.0
2013-03-20 11:05:00,86.32,86.33,86.1,86.18,119400.0,86.32,86.33,86.1,86.18,119400.0
2013-03-20 11:10:00,86.17,86.2,86.01,86.07,127800.0,86.17,86.2,86.01,86.07,127800.0
2013-03-20 11:15:00,86.07,86.1,85.86,85.88,94400.0,86.07,86.1,85.86,85.88,94400.0
2013-03-20 11:20:00,85.88,86.12,85.86,86.04,133600.0,85.88,86.12,85.86,86.04,133600.0
2013-03-20 11:25:00,86.1,86.12,85.86,85.87,74000.0,86.1,86.12,85.86,85.87,74000.0
2013-03-20 11:30:00,85.91,86.24,85.9,86.1,66200.0,85.91,86.24,85.9,86.1,66200.0
2013-03-20 11:35:00,86.07,86.68,86.06,86.62,267000.0,86.07,86.68,86.06,86.62,267000.0
2013-03-20 11:40:00,86.61,86.68,86.4,86.46,81600.0,86.61,86.68,86.4,86.46,81600.0
2013-03-20 11:45:00,86.4,86.5,86.29,86.29,69000.0,86.4,86.5,86.29,86.29,69000.0
2013-03-20 11:50:00,86.31,86.46,86.25,86.41,75200.0,86.31,86.46,86.25,86.41,75200.0
2013-03-20 11:55:00,86.41,86.45,86.13,86.14,44600.0,86.41,86.45,86.13,86.14,44600.0
2013-03-20 12:00:00,86.17,86.2,86.01,86.01,80600.0,86.17,86.2,86.01,86.01,80600.0
2013-03-20 12:05:00,86.04,86.1,85.9,85.98,76800.0,86.04,86.1,85.9,85.98,76800.0
2013-03-20 12:10:00,86.0,86.08,85.95,86.01,31600.0,86.0,86.08,85.95,86.01,31600.0
2013-03-20 12:15:00,86.02,86.2,85.96,86.11,31400.0,86.02,86.2,85.96,86.11,31400.0
2013-03-20 12:20:00,86.11,86.11,85.95,85.95,47200.0,86.11,86.11,85.95,85.95,47200.0
2013-03-20 12:25:00,85.97,85.97,85.82,85.84,70000.0,85.97,85.97,85.82,85.84,70000.0
2013-03-20 12:30:00,85.84,85.88,85.73,85.8,97000.0,85.84,85.88,85.73,85.8,97000.0
2013-03-20 12:35:00,85.76,85.82,85.65,85.72,100200.0,85.76,85.82,85.65,85.72,100200.0
2013-03-20 12:40:00,85.74,85.8,85.72,85.78,60000.0,85.74,85.8,85.72,85.78,60000.0
2013-03-20 12:45:00,85.78,85.91,85.76,85.85,40200.0,85.78,85.91,85.76,85.85,40200.0
2013-03-20 12:50:00,85.82,85.93,85.76,85.9,32400.0,85.82,85.93,85.76,85.9,32400.0
2013-03-20 12:55:00,85.86,85.86,85.74,85.77,82800.0,85.86,85.86,85.74,85.77,82800.0
2013-03-20 13:00:00,85.76,85.77,85.6,85.63,39200.0,85.76,85.77,85.6,85.63,39200.0
2013-03-20 13:05:00,85.61,85.7,85.6,85.65,25200.0,85.61,85.7,85.6,85.65,25200.0
2013-03-20 13:10:00,85.65,85.69,85.6,85.64,28400.0,85.65,85.69,85.6,85.64,28400.0
2013-03-20 13:15:00,85.61,85.71,85.61,85.67,29400.0,85.61,85.71,85.61,85.67,29400.0
2013-03-20 13:20:00,85.67,85.83,85.67,85.75,21400.0,85.67,85.83,85.67,85.75,21400.0
2013-03-20 13:25:00,85.78,85.8,85.66,85.67,27600.0,85.78,85.8,85.66,85.67,27600.0
2013-03-20 13:30:00,85.65,85.72,85.61,85.67,19000.0,85.65,85.72,85.61,85.67,19000.0
2013-03-20 13:35:00,85.66,85.71,85.6,85.69,38400.0,85.66,85.71,85.6,85.69,38400.0
2013-03-20 13:40:00,85.69,85.8,85.64,85.76,50000.0,85.69,85.8,85.64,85.76,50000.0
2013-03-20 13:45:00,85.77,85.77,85.67,85.72,26200.0,85.77,85.77,85.67,85.72,26200.0
2013-03-20 13:50:00,85.73,86.07,85.73,86.06,80600.0,85.73,86.07,85.73,86.06,80600.0
2013-03-20 13:55:00,86.05,86.09,85.97,85.97,44800.0,86.05,86.09,85.97,85.97,44800.0
2013-03-20 14:00:00,85.97,86.14,85.91,86.05,60600.0,85.97,86.14,85.91,86.05,60600.0
2013-03-20 14:05:00,86.05,86.14,85.97,85.97,36400.0,86.05,86.14,85.97,85.97,36400.0
2013-03-20 14:10:00,85.96,86.11,85.91,86.01,55400.0,85.96,86.11,85.91,86.01,55400.0
2013-03-20 14:15:00,86.03,86.18,85.95,86.05,53200.0,86.03,86.18,85.95,86.05,53200.0
2013-03-20 14:20:00,86.05,86.28,86.01,86.25,102800.0,86.05,86.28,86.01,86.25,102800.0
2013-03-20 14:25:00,86.25,86.32,86.13,86.32,61400.0,86.25,86.32,86.13,86.32,61400.0
2013-03-20 14:30:00,86.33,86.35,86.19,86.21,45200.0,86.33,86.35,86.19,86.21,45200.0
2013-03-20 14:35:00,86.21,86.34,86.2,86.32,51400.0,86.21,86.34,86.2,86.32,51400.0
2013-03-20 14:40:00,86.34,86.68,86.34,86.64,168000.0,86.34,86.68,86.34,86.64,168000.0
2013-03-20 14:45:00,86.67,86.85,86.65,86.71,173200.0,86.67,86.85,86.65,86.71,173200.0
2013-03-20 14:50:00,86.69,86.69,86.43,86.57,67400.0,86.69,86.69,86.43,86.57,67400.0
2013-03-20 14:55:00,86.57,86.67,86.51,86.62,71400.0,86.57,86.67,86.51,86.62,71400.0
2013-03-20 15:00:00,86.62,86.64,86.36,86.43,168200.0,86.62,86.64,86.36,86.43,168200.0
2013-03-20 15:05:00,86.4,86.62,86.37,86.62,211800.0,86.4,86.62,86.37,86.62,211800.0
2013-03-20 15:10:00,86.62,86.7,86.55,86.63,88200.0,86.62,86.7,86.55,86.63,88200.0
2013-03-20 15:15:00,86.62,86.74,86.54,86.73,66600.0,86.62,86.74,86.54,86.73,66600.0
2013-03-20 15:20:00,86.7,86.74,86.58,86.58,44400.0,86.7,86.74,86.58,86.58,44400.0
2013-03-20 15:25:00,86.58,86.62,86.47,86.57,61400.0,86.58,86.62,86.47,86.57,61400.0
2013-03-20 15:30:00,86.56,86.56,86.45,86.51,48000.0,86.56,86.56,86.45,86.51,48000.0
2013-03-20 15:35:00,86.46,86.5,86.32,86.32,95200.0,86.46,86.5,86.32,86.32,95200.0
2013-03-20 15:40:00,86.33,86.44,86.24,86.44,148800.0,86.33,86.44,86.24,86.44,148800.0
2013-03-20 15:45:00,86.44,86.52,86.38,86.38,139600.0,86.44,86.52,86.38,86.38,139600.0
2013-03-20 15:50:00,86.38,86.39,86.19,86.21,196200.0,86.38,86.39,86.19,86.21,196200.0
2013-03-20 15:55:00,86.21,86.21,86.04,86.13,272200.0,86.21,86.21,86.04,86.13,272200.0
2013-03-21 09:30:00,86.1,86.5,86.06,86.22,255000.0,86.1,86.5,86.06,86.22,255000.0
2013-03-21 09:35:00,86.22,86.22,85.55,85.73,76000.0,86.22,86.22,85.55,85.73,76000.0
2013-03-21 09:40:00,85.73,85.81,85.41,85.81,58700.0,85.73,85.81,85.41,85.81,58700.0
2013-03-21 09:45:00,85.73,85.78,85.42,85.44,58300.0,85.73,85.78,85.42,85.44,58300.0
2013-03-21 09:50:00,85.44,85.69,85.42,85.52,22500.0,85.44,85.69,85.42,85.52,22500.0
2013-03-21 09:55:00,85.51,85.87,85.48,85.87,30400.0,85.51,85.87,85.48,85.87,30400.0
2013-03-21 10:00:00,85.87,86.08,85.84,85.97,92700.0,85.87,86.08,85.84,85.97,92700.0
2013-03-21 10:05:00,85.96,86.01,85.79,86.0,29200.0,85.96,86.01,85.79,86.0,29200.0
2013-03-21 10:10:00,86.02,86.09,85.83,85.88,59400.0,86.02,86.09,85.83,85.88,59400.0
2013-03-21 10:15:00,85.9,86.03,85.62,85.97,29300.0,85.9,86.03,85.62,85.97,29300.0
2013-03-21 10:20:00,85.94,86.32,85.9,86.27,36400.0,85.94,86.32,85.9,86.27,36400.0
2013-03-21 10:25:00,86.28,86.28,86.11,86.23,19600.0,86.28,86.28,86.11,86.23,19600.0
2013-03-21 10:30:00,86.22,86.45,86.22,86.43,37500.0,86.22,86.45,86.22,86.43,37500.0
2013-03-21 10:35:00,86.45,86.85,86.43,86.63,67600.0,86.45,86.85,86.43,86.63,67600.0
2013-03-21 10:40:00,86.63,86.8,86.42,86.45,32700.0,86.63,86.8,86.42,86.45,32700.0
2013-03-21 10:45:00,86.42,86.54,86.26,86.29,23800.0,86.42,86.54,86.26,86.29,23800.0
2013-03-21 10:50:00,86.28,86.34,86.15,86.31,57000.0,86.28,86.34,86.15,86.31,57000.0
2013-03-21 10:55:00,86.33,86.35,86.1,86.12,22500.0,86.33,86.35,86.1,86.12,22500.0
2013-03-21 11:00:00,86.14,86.23,86.07,86.19,46200.0,86.14,86.23,86.07,86.19,46200.0
2013-03-21 11:05:00,86.19,86.23,86.1,86.15,22700.0,86.19,86.23,86.1,86.15,22700.0
2013-03-21 11:10:00,86.13,86.13,86.07,86.11,16100.0,86.13,86.13,86.07,86.11,16100.0
2013-03-21 11:15:00,86.09,86.33,86.09,86.33,13300.0,86.09,86.33,86.09,86.33,13300.0
2013-03-21 11:20:00,86.35,86.39,86.29,86.38,15800.0,86.35,86.39,86.29,86.38,15800.0
2013-03-21 11:25:00,86.4,86.47,86.31,86.44,46200.0,86.4,86.47,86.31,86.44,46200.0
2013-03-21 11:30:00,86.4,86.42,86.34,86.41,8300.0,86.4,86.42,86.34,86.41,8300.0
2013-03-21 11:35:00,86.38,86.5,86.32,86.47,18800.0,86.38,86.5,86.32,86.47,18800.0
2013-03-21 11:40:00,86.49,86.5,86.37,86.41,15400.0,86.49,86.5,86.37,86.41,15400.0
2013-03-21 11:45:00,86.41,86.42,86.24,86.32,8500.0,86.41,86.42,86.24,86.32,8500.0
2013-03-21 11:50:00,86.33,86.4,86.33,86.4,7000.0,86.33,86.4,86.33,86.4,7000.0
2013-03-21 11:55:00,86.36,86.68,86.35,86.64,43400.0,86.36,86.68,86.35,86.64,43400.0
2013-03-21 12:00:00,86.63,86.74,86.57,86.65,52900.0,86.63,86.74,86.57,86.65,52900.0
2013-03-21 12:05:00,86.65,86.67,86.58,86.62,13600.0,86.65,86.67,86.58,86.62,13600.0
2013-03-21 12:10:00,86.61,86.65,86.56,86.56,7000.0,86.61,86.65,86.56,86.56,7000.0
2013-03-21 12:15:00,86.55,86.6,86.51,86.6,13200.0,86.55,86.6,86.51,86.6,13200.0
2013-03-21 12:20:00,86.6,86.69,86.5,86.66,63800.0,86.6,86.69,86.5,86.66,63800.0
2013-03-21 12:25:00,86.69,86.75,86.57,86.61,29600.0,86.69,86.75,86.57,86.61,29600.0
2013-03-21 12:30:00,86.63,86.8,86.62,86.7,43900.0,86.63,86.8,86.62,86.7,43900.0
2013-03-21 12:35:00,86.7,86.79,86.66,86.67,22600.0,86.7,86.79,86.66,86.67,22600.0
2013-03-21 12:40:00,86.65,86.75,86.64,86.73,16000.0,86.65,86.75,86.64,86.73,16000.0
2013-03-21 12:45:00,86.73,86.74,86.65,86.72,18000.0,86.73,86.74,86.65,86.72,18000.0
2013-03-21 12:50:00,86.74,86.79,86.63,86.69,63500.0,86.74,86.79,86.63,86.69,63500.0
2013-03-21 12:55:00,86.71,86.74,86.56,86.56,67300.0,86.71,86.74,86.56,86.56,67300.0
2013-03-21 13:00:00,86.56,86.56,86.42,86.44,29800.0,86.56,86.56,86.42,86.44,29800.0
2013-03-21 13:05:00,86.44,86.48,86.32,86.33,23000.0,86.44,86.48,86.32,86.33,23000.0
2013-03-21 13:10:00,86.33,86.41,86.33,86.35,10600.0,86.33,86.41,86.33,86.35,10600.0
2013-03-21 13:15:00,86.35,86.38,86.15,86.16,39100.0,86.35,86.38,86.15,86.16,39100.0
2013-03-21 13:20:00,86.15,86.25,85.94,85.94,58400.0,86.15,86.25,85.94,85.94,58400.0
2013-03-21 13:25:00,85.92,86.03,85.92,85.99,38200.0,85.92,86.03,85.92,85.99,38200.0
2013-03-21 13:30:00,86.0,86.07,85.94,85.96,25000.0,86.0,86.07,85.94,85.96,25000.0
2013-03-21 13:35:00,85.94,86.0,85.9,85.94,28300.0,85.94,86.0,85.9,85.94,28300.0
2013-03-21 13:40:00,85.95,86.0,85.81,85.83,43400.0,85.95,86.0,85.81,85.83,43400.0
2013-03-21 13:45:00,85.83,85.88,85.74,85.88,22500.0,85.83,85.88,85.74,85.88,22500.0
2013-03-21 13:50:00,85.87,85.98,85.83,85.98,17200.0,85.87,85.98,85.83,85.98,17200.0
2013-03-21 13:55:00,85.99,86.0,85.88,85.96,20000.0,85.99,86.0,85.88,85.96,20000.0
2013-03-21 14:00:00,85.94,85.95,85.63,85.73,32800.0,85.94,85.95,85.63,85.73,32800.0
2013-03-21 14:05:00,85.75,85.75,85.26,85.46,68800.0,85.75,85.75,85.26,85.46,68800.0
2013-03-21 14:10:00,85.46,85.66,85.41,85.51,30300.0,85.46,85.66,85.41,85.51,30300.0
2013-03-21 14:15:00,85.52,85.66,85.44,85.62,37200.0,85.52,85.66,85.44,85.62,37200.0
2013-03-21 14:20:00,85.62,85.69,85.5,85.66,53600.0,85.62,85.69,85.5,85.66,53600.0
2013-03-21 14:25:00,85.69,85.85,85.67,85.85,68500.0,85.69,85.85,85.67,85.85,68500.0
2013-03-21 14:30:00,85.84,85.84,85.73,85.75,37400.0,85.84,85.84,85.73,85.75,37400.0
2013-03-21 14:35:00,85.75,85.91,85.7,85.79,32000.0,85.75,85.91,85.7,85.79,32000.0
2013-03-21 14:40:00,85.77,85.92,85.74,85.92,23300.0,85.77,85.92,85.74,85.92,23300.0
2013-03-21 14:45:00,85.93,86.0,85.82,85.9,20700.0,85.93,86.0,85.82,85.9,20700.0
2013-03-21 14:50:00,85.92,85.97,85.92,85.96,14100.0,85.92,85.97,85.92,85.96,14100.0
2013-03-21 14:55:00,85.96,86.11,85.96,86.1,23100.0,85.96,86.11,85.96,86.1,23100.0
2013-03-21 15:00:00,86.1,86.17,86.0,86.02,46500.0,86.1,86.17,86.0,86.02,46500.0
2013-03-21 15:05:00,86.01,86.07,85.91,86.04,37100.0,86.01,86.07,85.91,86.04,37100.0
2013-03-21 15:10:00,86.05,86.15,86.05,86.1,11000.0,86.05,86.15,86.05,86.1,11000.0
2013-03-21 15:15:00,86.08,86.08,85.99,86.07,14600.0,86.08,86.08,85.99,86.07,14600.0
2013-03-21 15:20:00,86.05,86.13,86.05,86.11,17600.0,86.05,86.13,86.05,86.11,17600.0
2013-03-21 15:25:00,86.08,86.17,86.08,86.15,19700.0,86.08,86.17,86.08,86.15,19700.0
2013-03-21 15:30:00,86.15,86.17,86.07,86.13,24700.0,86.15,86.17,86.07,86.13,24700.0
2013-03-21 15:35:00,86.14,86.15,86.07,86.11,26800.0,86.14,86.15,86.07,86.11,26800.0
2013-03-21 15:40:00,86.1,86.16,86.03,86.08,70900.0,86.1,86.16,86.03,86.08,70900.0
2013-03-21 15:45:00,86.07,86.14,86.01,86.04,58200.0,86.07,86.14,86.01,86.04,58200.0
2013-03-21 15:50:00,86.05,86.09,85.95,85.97,33600.0,86.05,86.09,85.95,85.97,33600.0
2013-03-21 15:55:00,85.99,86.0,85.88,85.9,85800.0,85.99,86.0,85.88,85.9,85800.0
2013-03-22 09:30:00,86.13,86.39,85.17,85.49,94900.0,86.13,86.39,85.17,85.49,94900.0
2013-03-22 09:35:00,85.49,85.67,85.4,85.58,45100.0,85.49,85.67,85.4,85.58,45100.0
2013-03-22 09:40:00,85.55,85.59,85.34,85.43,29100.0,85.55,85.59,85.34,85.43,29100.0
2013-03-22 09:45:00,85.41,85.79,85.37,85.79,40100.0,85.41,85.79,85.37,85.79,40100.0
2013-03-22 09:50:00,85.72,85.91,85.68,85.87,41600.0,85.72,85.91,85.68,85.87,41600.0
2013-03-22 09:55:00,85.88,85.96,85.73,85.89,35600.0,85.88,85.96,85.73,85.89,35600.0
2013-03-22 10:00:00,85.89,85.96,85.8,85.9,24500.0,85.89,85.96,85.8,85.9,24500.0
2013-03-22 10:05:00,85.86,85.96,85.6,85.64,100200.0,85.86,85.96,85.6,85.64,100200.0
2013-03-22 10:10:00,85.62,85.73,85.42,85.68,43400.0,85.62,85.73,85.42,85.68,43400.0
2013-03-22 10:15:00,85.67,85.72,85.55,85.61,22000.0,85.67,85.72,85.55,85.61,22000.0
2013-03-22 10:20:00,85.61,85.89,85.61,85.88,33800.0,85.61,85.89,85.61,85.88,33800.0
2013-03-22 10:25:00,85.88,86.14,85.86,86.1,40600.0,85.88,86.14,85.86,86.1,40600.0
2013-03-22 10:30:00,86.07,86.13,85.93,86.13,43600.0,86.07,86.13,85.93,86.13,43600.0
2013-03-22 10:35:00,86.09,86.1,85.92,85.97,33200.0,86.09,86.1,85.92,85.97,33200.0
2013-03-22 10:40:00,85.95,86.05,85.94,86.01,13400.0,85.95,86.05,85.94,86.01,13400.0
2013-03-22 10:45:00,86.03,86.15,86.02,86.08,26800.0,86.03,86.15,86.02,86.08,26800.0
2013-03-22 10:50:00,86.07,86.25,86.03,86.24,23400.0,86.07,86.25,86.03,86.24,23400.0
2013-03-22 10:55:00,86.24,86.31,86.21,86.25,17400.0,86.24,86.31,86.21,86.25,17400.0
2013-03-22 11:00:00,86.25,86.4,86.16,86.24,31300.0,86.25,86.4,86.16,86.24,31300.0
2013-03-22 11:05:00,86.26,86.28,86.22,86.23,5300.0,86.26,86.28,86.22,86.23,5300.0
2013-03-22 11:10:00,86.26,86.33,86.23,86.27,16700.0,86.26,86.33,86.23,86.27,16700.0
2013-03-22 11:15:00,86.31,86.35,86.26,86.26,16900.0,86.31,86.35,86.26,86.26,16900.0
2013-03-22 11:20:00,86.27,86.3,86.18,86.22,12000.0,86.27,86.3,86.18,86.22,12000.0
2013-03-22 11:25:00,86.22,86.37,86.18,86.22,16100.0,86.22,86.37,86.18,86.22,16100.0
2013-03-22 11:30:00,86.24,86.31,86.2,86.28,7700.0,86.24,86.31,86.2,86.28,7700.0
2013-03-22 11:35:00,86.29,86.37,86.24,86.33,14800.0,86.29,86.37,86.24,86.33,14800.0
2013-03-22 11:40:00,86.33,86.39,86.2,86.33,63900.0,86.33,86.39,86.2,86.33,63900.0
2013-03-22 11:45:00,86.34,86.4,86.34,86.37,15000.0,86.34,86.4,86.34,86.37,15000.0
2013-03-22 11:50:00,86.37,86.48,86.35,86.45,19700.0,86.37,86.48,86.35,86.45,19700.0
2013-03-22 11:55:00,86.44,86.53,86.39,86.42,16500.0,86.44,86.53,86.39,86.42,16500.0
2013-03-22 12:00:00,86.42,86.54,86.4,86.51,20900.0,86.42,86.54,86.4,86.51,20900.0
2013-03-22 12:05:00,86.5,86.59,86.47,86.53,38600.0,86.5,86.59,86.47,86.53,38600.0
2013-03-22 12:10:00,86.53,86.59,86.51,86.55,31200.0,86.53,86.59,86.51,86.55,31200.0
2013-03-22 12:15:00,86.57,86.66,86.54,86.62,17800.0,86.57,86.66,86.54,86.62,17800.0
2013-03-22 12:20:00,86.65,86.73,86.56,86.7,22400.0,86.65,86.73,86.56,86.7,22400.0
2013-03-22 12:25:00,86.72,86.79,86.68,86.75,54800.0,86.72,86.79,86.68,86.75,54800.0
2013-03-22 12:30:00,86.79,86.8,86.69,86.74,30600.0,86.79,86.8,86.69,86.74,30600.0
2013-03-22 12:35:00,86.71,86.76,86.62,86.65,30000.0,86.71,86.76,86.62,86.65,30000.0
2013-03-22 12:40:00,86.65,86.66,86.46,86.53,23800.0,86.65,86.66,86.46,86.53,23800.0
2013-03-22 12:45:00,86.53,86.59,86.52,86.57,17200.0,86.53,86.59,86.52,86.57,17200.0
2013-03-22 12:50:00,86.57,86.6,86.51,86.55,10300.0,86.57,86.6,86.51,86.55,10300.0
2013-03-22 12:55:00,86.58,86.61,86.55,86.58,17700.0,86.58,86.61,86.55,86.58,17700.0
2013-03-22 13:00:00,86.58,86.6,86.51,86.57,18300.0,86.58,86.6,86.51,86.57,18300.0
2013-03-22 13:05:00,86.57,86.59,86.45,86.59,31900.0,86.57,86.59,86.45,86.59,31900.0
2013-03-22 13:10:00,86.6,86.71,86.6,86.69,23100.0,86.6,86.71,86.6,86.69,23100.0
2013-03-22 13:15:00,86.69,86.79,86.67,86.71,21500.0,86.69,86.79,86.67,86.71,21500.0
2013-03-22 13:20:00,86.67,86.75,86.64,86.7,17800.0,86.67,86.75,86.64,86.7,17800.0
2013-03-22 13:25:00,86.69,86.74,86.6,86.6,26700.0,86.69,86.74,86.6,86.6,26700.0
2013-03-22 13:30:00,86.65,86.68,86.5,86.54,15100.0,86.65,86.68,86.5,86.54,15100.0
2013-03-22 13:35:00,86.53,86.53,86.45,86.5,7900.0,86.53,86.53,86.45,86.5,7900.0
2013-03-22 13:40:00,86.52,86.61,86.49,86.6,9500.0,86.52,86.61,86.49,86.6,9500.0
2013-03-22 13:45:00,86.61,86.65,86.57,86.63,8300.0,86.61,86.65,86.57,86.63,8300.0
2013-03-22 13:50:00,86.63,86.64,86.58,86.58,13800.0,86.63,86.64,86.58,86.58,13800.0
2013-03-22 13:55:00,86.58,86.65,86.56,86.62,12800.0,86.58,86.65,86.56,86.62,12800.0
2013-03-22 14:00:00,86.62,86.62,86.49,86.49,23800.0,86.62,86.62,86.49,86.49,23800.0
2013-03-22 14:05:00,86.52,86.54,86.46,86.5,7100.0,86.52,86.54,86.46,86.5,7100.0
2013-03-22 14:10:00,86.48,86.52,86.45,86.52,9400.0,86.48,86.52,86.45,86.52,9400.0
2013-03-22 14:15:00,86.53,86.58,86.47,86.53,10900.0,86.53,86.58,86.47,86.53,10900.0
2013-03-22 14:20:00,86.56,86.68,86.5,86.66,21300.0,86.56,86.68,86.5,86.66,21300.0
2013-03-22 14:25:00,86.65,86.65,86.49,86.53,11300.0,86.65,86.65,86.49,86.53,11300.0
2013-03-22 14:30:00,86.54,86.6,86.52,86.56,9900.0,86.54,86.6,86.52,86.56,9900.0
2013-03-22 14:35:00,86.56,86.66,86.56,86.65,9800.0,86.56,86.66,86.56,86.65,9800.0
2013-03-22 14:40:00,86.65,86.66,86.58,86.62,12900.0,86.65,86.66,86.58,86.62,12900.0
2013-03-22 14:45:00,86.62,86.65,86.58,86.63,10700.0,86.62,86.65,86.58,86.63,10700.0
2013-03-22 14:50:00,86.62,86.63,86.52,86.59,12300.0,86.62,86.63,86.52,86.59,12300.0
2013-03-22 14:55:00,86.58,86.58,86.52,86.56,7400.0,86.58,86.58,86.52,86.56,7400.0
2013-03-22 15:00:00,86.56,86.56,86.46,86.47,14300.0,86.56,86.56,86.46,86.47,14300.0
2013-03-22 15:05:00,86.48,86.58,86.45,86.48,38400.0,86.48,86.58,86.45,86.48,38400.0
2013-03-22 15:10:00,86.49,86.5,86.41,86.45,10500.0,86.49,86.5,86.41,86.45,10500.0
2013-03-22 15:15:00,86.47,86.49,86.4,86.4,15000.0,86.47,86.49,86.4,86.4,15000.0
2013-03-22 15:20:00,86.41,86.47,86.4,86.45,13300.0,86.41,86.47,86.4,86.45,13300.0
2013-03-22 15:25:00,86.43,86.5,86.39,86.43,12400.0,86.43,86.5,86.39,86.43,12400.0
2013-03-22 15:30:00,86.45,86.5,86.44,86.49,18400.0,86.45,86.5,86.44,86.49,18400.0
2013-03-22 15:35:00,86.49,86.5,86.43,86.46,19100.0,86.49,86.5,86.43,86.46,19100.0
2013-03-22 15:40:00,86.47,86.47,86.39,86.4,28400.0,86.47,86.47,86.39,86.4,28400.0
2013-03-22 15:45:00,86.41,86.44,86.31,86.33,40100.0,86.41,86.44,86.31,86.33,40100.0
2013-03-22 15:50:00,86.33,86.38,86.31,86.36,40600.0,86.33,86.38,86.31,86.36,40600.0
2013-03-22 15:55:00,86.34,86.56,86.29,86.5,65400.0,86.34,86.56,86.29,86.5,65400.0
2013-03-25 09:30:00,87.03,87.05,86.11,86.12,214700.0,87.03,87.05,86.11,86.12,214700.0
2013-03-25 09:35:00,86.12,86.26,85.9,86.0,158100.0,86.12,86.26,85.9,86.0,158100.0
2013-03-25 09:40:00,85.99,86.0,85.73,85.86,70900.0,85.99,86.0,85.73,85.86,70900.0
2013-03-25 09:45:00,85.79,85.89,85.67,85.79,89300.0,85.79,85.89,85.67,85.79,89300.0
2013-03-25 09:50:00,85.83,85.85,85.79,85.84,52100.0,85.83,85.85,85.79,85.84,52100.0
2013-03-25 09:55:00,85.84,86.12,85.82,86.07,43500.0,85.84,86.12,85.82,86.07,43500.0
2013-03-25 10:00:00,86.1,86.45,86.08,86.42,37600.0,86.1,86.45,86.08,86.42,37600.0
2013-03-25 10:05:00,86.48,86.75,86.39,86.57,47400.0,86.48,86.75,86.39,86.57,47400.0
2013-03-25 10:10:00,86.59,86.69,86.44,86.49,19100.0,86.59,86.69,86.44,86.49,19100.0
2013-03-25 10:15:00,86.49,86.59,86.46,86.55,58600.0,86.49,86.59,86.46,86.55,58600.0
2013-03-25 10:20:00,86.54,86.58,86.19,86.25,25000.0,86.54,86.58,86.19,86.25,25000.0
2013-03-25 10:25:00,86.29,86.5,86.21,86.45,19600.0,86.29,86.5,86.21,86.45,19600.0
2013-03-25 10:30:00,86.41,86.48,86.34,86.44,26100.0,86.41,86.48,86.34,86.44,26100.0
2013-03-25 10:35:00,86.45,86.52,86.26,86.26,23600.0,86.45,86.52,86.26,86.26,23600.0
2013-03-25 10:40:00,86.26,86.3,85.84,85.84,58200.0,86.26,86.3,85.84,85.84,58200.0
2013-03-25 10:45:00,85.84,85.93,85.67,85.78,40500.0,85.84,85.93,85.67,85.78,40500.0
2013-03-25 10:50:00,85.77,86.0,85.77,85.93,23100.0,85.77,86.0,85.77,85.93,23100.0
2013-03-25 10:55:00,85.88,85.93,85.68,85.69,14500.0,85.88,85.93,85.68,85.69,14500.0
2013-03-25 11:00:00,85.68,85.87,85.55,85.87,60900.0,85.68,85.87,85.55,85.87,60900.0
2013-03-25 11:05:00,85.87,86.0,85.7,85.84,19700.0,85.87,86.0,85.7,85.84,19700.0
2013-03-25 11:10:00,85.88,85.9,85.78,85.83,13400.0,85.88,85.9,85.78,85.83,13400.0
2013-03-25 11:15:00,85.84,85.84,85.55,85.56,17000.0,85.84,85.84,85.55,85.56,17000.0
2013-03-25 11:20:00,85.57,85.67,85.53,85.64,12600.0,85.57,85.67,85.53,85.64,12600.0
2013-03-25 11:25:00,85.6,85.69,85.51,85.57,21300.0,85.6,85.69,85.51,85.57,21300.0
2013-03-25 11:30:00,85.53,85.7,85.53,85.66,12600.0,85.53,85.7,85.53,85.66,12600.0
2013-03-25 11:35:00,85.61,85.69,85.58,85.61,8400.0,85.61,85.69,85.58,85.61,8400.0
2013-03-25 11:40:00,85.57,85.63,85.51,85.54,41600.0,85.57,85.63,85.51,85.54,41600.0
2013-03-25 11:45:00,85.54,85.56,85.27,85.43,71200.0,85.54,85.56,85.27,85.43,71200.0
2013-03-25 11:50:00,85.44,85.44,85.29,85.36,31900.0,85.44,85.44,85.29,85.36,31900.0
2013-03-25 11:55:00,85.35,85.41,85.3,85.33,16200.0,85.35,85.41,85.3,85.33,16200.0
2013-03-25 12:00:00,85.33,85.49,85.31,85.46,14400.0,85.33,85.49,85.31,85.46,14400.0
2013-03-25 12:05:00,85.44,85.49,85.3,85.3,14300.0,85.44,85.49,85.3,85.3,14300.0
2013-03-25 12:10:00,85.34,85.46,85.27,85.3,56700.0,85.34,85.46,85.27,85.3,56700.0
2013-03-25 12:15:00,85.34,85.44,85.28,85.3,15200.0,85.34,85.44,85.28,85.3,15200.0
2013-03-25 12:20:00,85.27,85.27,85.17,85.26,30800.0,85.27,85.27,85.17,85.26,30800.0
2013-03-25 12:25:00,85.19,85.23,85.05,85.1,32300.0,85.19,85.23,85.05,85.1,32300.0
2013-03-25 12:30:00,85.1,85.38,85.08,85.26,20800.0,85.1,85.38,85.08,85.26,20800.0
2013-03-25 12:35:00,85.29,85.4,85.19,85.27,11700.0,85.29,85.4,85.19,85.27,11700.0
2013-03-25 12:40:00,85.25,85.3,85.2,85.22,14700.0,85.25,85.3,85.2,85.22,14700.0
2013-03-25 12:45:00,85.23,85.29,85.12,85.14,14300.0,85.23,85.29,85.12,85.14,14300.0
2013-03-25 12:50:00,85.14,85.26,85.07,85.19,58000.0,85.14,85.26,85.07,85.19,58000.0
2013-03-25 12:55:00,85.21,85.22,84.94,84.95,60800.0,85.21,85.22,84.94,84.95,60800.0
2013-03-25 13:00:00,84.98,84.98,84.87,84.94,40900.0,84.98,84.98,84.87,84.94,40900.0
2013-03-25 13:05:00,84.9,84.95,84.8,84.8,35600.0,84.9,84.95,84.8,84.8,35600.0
2013-03-25 13:10:00,84.83,84.85,84.75,84.75,36600.0,84.83,84.85,84.75,84.75,36600.0
2013-03-25 13:15:00,84.75,84.89,84.7,84.79,80400.0,84.75,84.89,84.7,84.79,80400.0
2013-03-25 13:20:00,84.77,84.84,84.69,84.78,39700.0,84.77,84.84,84.69,84.78,39700.0
2013-03-25 13:25:00,84.79,85.09,84.76,85.09,19400.0,84.79,85.09,84.76,85.09,19400.0
2013-03-25 13:30:00,85.06,85.1,85.02,85.09,15000.0,85.06,85.1,85.02,85.09,15000.0
2013-03-25 13:35:00,85.08,85.09,85.0,85.0,13200.0,85.08,85.09,85.0,85.0,13200.0
2013-03-25 13:40:00,85.02,85.12,84.97,85.08,11800.0,85.02,85.12,84.97,85.08,11800.0
2013-03-25 13:45:00,85.07,85.27,85.06,85.23,22400.0,85.07,85.27,85.06,85.23,22400.0
2013-03-25 13:50:00,85.23,85.41,85.17,85.41,75100.0,85.23,85.41,85.17,85.41,75100.0
2013-03-25 13:55:00,85.41,85.53,85.33,85.47,49500.0,85.41,85.53,85.33,85.47,49500.0
2013-03-25 14:00:00,85.47,85.51,85.36,85.41,36000.0,85.47,85.51,85.36,85.41,36000.0
2013-03-25 14:05:00,85.45,85.53,85.39,85.5,14300.0,85.45,85.53,85.39,85.5,14300.0
2013-03-25 14:10:00,85.51,85.55,85.39,85.39,13800.0,85.51,85.55,85.39,85.39,13800.0
2013-03-25 14:15:00,85.4,85.49,85.29,85.29,40000.0,85.4,85.49,85.29,85.29,40000.0
2013-03-25 14:20:00,85.29,85.49,85.27,85.45,17400.0,85.29,85.49,85.27,85.45,17400.0
2013-03-25 14:25:00,85.46,85.53,85.42,85.48,15100.0,85.46,85.53,85.42,85.48,15100.0
2013-03-25 14:30:00,85.47,85.52,85.4,85.48,17700.0,85.47,85.52,85.4,85.48,17700.0
2013-03-25 14:35:00,85.48,85.53,85.25,85.46,35900.0,85.48,85.53,85.25,85.46,35900.0
2013-03-25 14:40:00,85.46,85.59,85.4,85.53,41000.0,85.46,85.59,85.4,85.53,41000.0
2013-03-25 14:45:00,85.54,85.65,85.54,85.6,28700.0,85.54,85.65,85.54,85.6,28700.0
2013-03-25 14:50:00,85.63,85.73,85.61,85.62,21300.0,85.63,85.73,85.61,85.62,21300.0
2013-03-25 14:55:00,85.63,85.65,85.46,85.5,33800.0,85.63,85.65,85.46,85.5,33800.0
2013-03-25 15:00:00,85.49,85.49,85.17,85.24,28200.0,85.49,85.49,85.17,85.24,28200.0
2013-03-25 15:05:00,85.27,85.27,85.07,85.08,28700.0,85.27,85.27,85.07,85.08,28700.0
2013-03-25 15:10:00,85.1,85.17,85.03,85.09,19600.0,85.1,85.17,85.03,85.09,19600.0
2013-03-25 15:15:00,85.1,85.21,85.01,85.11,24300.0,85.1,85.21,85.01,85.11,24300.0
2013-03-25 15:20:00,85.1,85.17,85.0,85.05,33000.0,85.1,85.17,85.0,85.05,33000.0
2013-03-25 15:25:00,85.08,85.12,85.0,85.07,27300.0,85.08,85.12,85.0,85.07,27300.0
2013-03-25 15:30:00,85.07,85.1,84.98,85.09,48100.0,85.07,85.1,84.98,85.09,48100.0
2013-03-25 15:35:00,85.09,85.32,85.09,85.25,37100.0,85.09,85.32,85.09,85.25,37100.0
2013-03-25 15:40:00,85.25,85.3,85.18,85.24,28300.0,85.25,85.3,85.18,85.24,28300.0
2013-03-25 15:45:00,85.24,85.28,85.14,85.21,37800.0,85.24,85.28,85.14,85.21,37800.0
2013-03-25 15:50:00,85.23,85.29,85.13,85.23,102400.0,85.23,85.29,85.13,85.23,102400.0
2013-03-25 15:55:00,85.23,85.36,85.2,85.33,104600.0,85.23,85.36,85.2,85.33,104600.0
2013-03-26 09:30:00,85.56,86.12,85.56,86.03,72500.0,85.56,86.12,85.56,86.03,72500.0
2013-03-26 09:35:00,85.98,86.02,85.38,85.55,35100.0,85.98,86.02,85.38,85.55,35100.0
2013-03-26 09:40:00,85.57,85.93,85.42,85.84,33400.0,85.57,85.93,85.42,85.84,33400.0
2013-03-26 09:45:00,85.82,85.89,85.54,85.83,30800.0,85.82,85.89,85.54,85.83,30800.0
2013-03-26 09:50:00,85.73,85.77,84.95,85.02,66000.0,85.73,85.77,84.95,85.02,66000.0
2013-03-26 09:55:00,84.99,85.45,84.95,85.39,28000.0,84.99,85.45,84.95,85.39,28000.0
2013-03-26 10:00:00,85.4,85.65,85.39,85.6,31000.0,85.4,85.65,85.39,85.6,31000.0
2013-03-26 10:05:00,85.6,85.95,85.6,85.91,32000.0,85.6,85.95,85.6,85.91,32000.0
2013-03-26 10:10:00,85.93,85.99,85.77,85.91,74400.0,85.93,85.99,85.77,85.91,74400.0
2013-03-26 10:15:00,85.91,85.93,85.77,85.82,33400.0,85.91,85.93,85.77,85.82,33400.0
2013-03-26 10:20:00,85.77,85.85,85.68,85.85,12300.0,85.77,85.85,85.68,85.85,12300.0
2013-03-26 10:25:00,85.86,85.98,85.81,85.94,47700.0,85.86,85.98,85.81,85.94,47700.0
2013-03-26 10:30:00,85.91,85.99,85.78,85.83,24600.0,85.91,85.99,85.78,85.83,24600.0
2013-03-26 10:35:00,85.8,85.83,85.65,85.73,18100.0,85.8,85.83,85.65,85.73,18100.0
2013-03-26 10:40:00,85.72,85.74,85.35,85.43,24300.0,85.72,85.74,85.35,85.43,24300.0
2013-03-26 10:45:00,85.38,85.5,85.3,85.45,28800.0,85.38,85.5,85.3,85.45,28800.0
2013-03-26 10:50:00,85.45,85.54,85.42,85.52,27000.0,85.45,85.54,85.42,85.52,27000.0
2013-03-26 10:55:00,85.5,85.66,85.39,85.49,51600.0,85.5,85.66,85.39,85.49,51600.0
2013-03-26 11:00:00,85.44,85.49,85.35,85.38,11300.0,85.44,85.49,85.35,85.38,11300.0
2013-03-26 11:05:00,85.39,85.45,85.34,85.39,19500.0,85.39,85.45,85.34,85.39,19500.0
2013-03-26 11:10:00,85.38,85.41,85.29,85.39,14200.0,85.38,85.41,85.29,85.39,14200.0
2013-03-26 11:15:00,85.34,85.34,85.19,85.3,27100.0,85.34,85.34,85.19,85.3,27100.0
2013-03-26 11:20:00,85.36,85.48,85.33,85.48,5000.0,85.36,85.48,85.33,85.48,5000.0
2013-03-26 11:25:00,85.47,85.66,85.39,85.43,47900.0,85.47,85.66,85.39,85.43,47900.0
2013-03-26 11:30:00,85.45,85.53,85.39,85.43,8600.0,85.45,85.53,85.39,85.43,8600.0
2013-03-26 11:35:00,85.47,85.54,85.36,85.42,9000.0,85.47,85.54,85.36,85.42,9000.0
2013-03-26 11:40:00,85.48,85.56,85.42,85.42,13100.0,85.48,85.56,85.42,85.42,13100.0
2013-03-26 11:45:00,85.42,85.53,85.4,85.49,69500.0,85.42,85.53,85.4,85.49,69500.0
2013-03-26 11:50:00,85.47,85.74,85.47,85.71,62700.0,85.47,85.74,85.47,85.71,62700.0
2013-03-26 11:55:00,85.72,85.75,85.64,85.72,11800.0,85.72,85.75,85.64,85.72,11800.0
2013-03-26 12:00:00,85.71,85.8,85.55,85.55,14600.0,85.71,85.8,85.55,85.55,14600.0
2013-03-26 12:05:00,85.6,85.64,85.51,85.57,13400.0,85.6,85.64,85.51,85.57,13400.0
2013-03-26 12:10:00,85.63,85.69,85.55,85.69,6700.0,85.63,85.69,85.55,85.69,6700.0
2013-03-26 12:15:00,85.64,85.7,85.6,85.63,6200.0,85.64,85.7,85.6,85.63,6200.0
2013-03-26 12:20:00,85.6,85.69,85.56,85.63,7200.0,85.6,85.69,85.56,85.63,7200.0
2013-03-26 12:25:00,85.59,85.6,85.51,85.58,25100.0,85.59,85.6,85.51,85.58,25100.0
2013-03-26 12:30:00,85.58,85.58,85.52,85.53,2700.0,85.58,85.58,85.52,85.53,2700.0
2013-03-26 12:35:00,85.56,85.56,85.52,85.53,3100.0,85.56,85.56,85.52,85.53,3100.0
2013-03-26 12:40:00,85.53,85.54,85.43,85.49,13500.0,85.53,85.54,85.43,85.49,13500.0
2013-03-26 12:45:00,85.45,85.6,85.42,85.57,18300.0,85.45,85.6,85.42,85.57,18300.0
2013-03-26 12:50:00,85.57,85.61,85.49,85.6,5500.0,85.57,85.61,85.49,85.6,5500.0
2013-03-26 12:55:00,85.6,85.94,85.59,85.92,63600.0,85.6,85.94,85.59,85.92,63600.0
2013-03-26 13:00:00,85.91,85.99,85.9,85.99,31200.0,85.91,85.99,85.9,85.99,31200.0
2013-03-26 13:05:00,85.99,86.08,85.92,86.0,59300.0,85.99,86.08,85.92,86.0,59300.0
2013-03-26 13:10:00,86.02,86.06,85.92,86.06,19000.0,86.02,86.06,85.92,86.06,19000.0
2013-03-26 13:15:00,86.06,86.38,86.06,86.37,63800.0,86.06,86.38,86.06,86.37,63800.0
2013-03-26 13:20:00,86.38,86.38,86.22,86.3,21800.0,86.38,86.38,86.22,86.3,21800.0
2013-03-26 13:25:00,86.28,86.28,86.08,86.1,23200.0,86.28,86.28,86.08,86.1,23200.0
2013-03-26 13:30:00,86.11,86.16,86.0,86.16,24700.0,86.11,86.16,86.0,86.16,24700.0
2013-03-26 13:35:00,86.11,86.13,86.03,86.12,26800.0,86.11,86.13,86.03,86.12,26800.0
2013-03-26 13:40:00,86.13,86.26,86.04,86.08,35200.0,86.13,86.26,86.04,86.08,35200.0
2013-03-26 13:45:00,86.11,86.15,86.07,86.11,10500.0,86.11,86.15,86.07,86.11,10500.0
2013-03-26 13:50:00,86.14,86.15,86.08,86.13,5500.0,86.14,86.15,86.08,86.13,5500.0
2013-03-26 13:55:00,86.14,86.14,86.02,86.05,9300.0,86.14,86.14,86.02,86.05,9300.0
2013-03-26 14:00:00,86.06,86.2,86.05,86.08,27900.0,86.06,86.2,86.05,86.08,27900.0
2013-03-26 14:05:00,86.07,86.13,86.0,86.09,51000.0,86.07,86.13,86.0,86.09,51000.0
2013-03-26 14:10:00,86.12,86.19,86.1,86.18,8700.0,86.12,86.19,86.1,86.18,8700.0
2013-03-26 14:15:00,86.19,86.22,86.12,86.19,11300.0,86.19,86.22,86.12,86.19,11300.0
2013-03-26 14:20:00,86.17,86.24,86.14,86.19,8300.0,86.17,86.24,86.14,86.19,8300.0
2013-03-26 14:25:00,86.17,86.18,86.06,86.11,14000.0,86.17,86.18,86.06,86.11,14000.0
2013-03-26 14:30:00,86.09,86.09,85.98,86.01,15600.0,86.09,86.09,85.98,86.01,15600.0
2013-03-26 14:35:00,86.01,86.02,85.91,85.94,16200.0,86.01,86.02,85.91,85.94,16200.0
2013-03-26 14:40:00,85.94,85.98,85.9,85.92,12100.0,85.94,85.98,85.9,85.92,12100.0
2013-03-26 14:45:00,85.91,85.91,85.82,85.86,10600.0,85.91,85.91,85.82,85.86,10600.0
2013-03-26 14:50:00,85.86,85.95,85.85,85.93,10900.0,85.86,85.95,85.85,85.93,10900.0
2013-03-26 14:55:00,85.9,86.04,85.87,86.01,14300.0,85.9,86.04,85.87,86.01,14300.0
2013-03-26 15:00:00,85.99,86.14,85.97,86.11,14600.0,85.99,86.14,85.97,86.11,14600.0
2013-03-26 15:05:00,86.13,86.15,86.06,86.12,17700.0,86.13,86.15,86.06,86.12,17700.0
2013-03-26 15:10:00,86.12,86.16,86.08,86.15,21300.0,86.12,86.16,86.08,86.15,21300.0
2013-03-26 15:15:00,86.13,86.22,86.13,86.18,16100.0,86.13,86.22,86.13,86.18,16100.0
2013-03-26 15:20:00,86.16,86.24,86.12,86.24,12400.0,86.16,86.24,86.12,86.24,12400.0
2013-03-26 15:25:00,86.22,86.28,86.21,86.27,28300.0,86.22,86.28,86.21,86.27,28300.0
2013-03-26 15:30:00,86.26,86.39,86.23,86.28,46300.0,86.26,86.39,86.23,86.28,46300.0
2013-03-26 15:35:00,86.27,86.3,86.25,86.3,22900.0,86.27,86.3,86.25,86.3,22900.0
2013-03-26 15:40:00,86.3,86.3,86.21,86.24,31600.0,86.3,86.3,86.21,86.24,31600.0
2013-03-26 15:45:00,86.24,86.25,86.08,86.12,56800.0,86.24,86.25,86.08,86.12,56800.0
2013-03-26 15:50:00,86.1,86.15,86.02,86.08,44400.0,86.1,86.15,86.02,86.08,44400.0
2013-03-26 15:55:00,86.1,86.13,86.02,86.09,52600.0,86.1,86.13,86.02,86.09,52600.0
2013-03-27 09:30:00,85.36,86.49,85.35,86.47,115000.0,85.36,86.49,85.35,86.47,115000.0
2013-03-27 09:35:00,86.48,86.65,86.28,86.65,114200.0,86.48,86.65,86.28,86.65,114200.0
2013-03-27 09:40:00,86.63,87.5,86.56,87.14,198500.0,86.63,87.5,86.56,87.14,198500.0
2013-03-27 09:45:00,87.07,87.4,86.89,87.29,108600.0,87.07,87.4,86.89,87.29,108600.0
2013-03-27 09:50:00,87.25,87.36,86.95,87.27,76800.0,87.25,87.36,86.95,87.27,76800.0
2013-03-27 09:55:00,87.31,87.6,87.19,87.3,96900.0,87.31,87.6,87.19,87.3,96900.0
2013-03-27 10:00:00,87.3,87.68,87.18,87.65,73700.0,87.3,87.68,87.18,87.65,73700.0
2013-03-27 10:05:00,87.64,87.67,87.35,87.45,50300.0,87.64,87.67,87.35,87.45,50300.0
2013-03-27 10:10:00,87.4,87.45,87.01,87.23,75400.0,87.4,87.45,87.01,87.23,75400.0
2013-03-27 10:15:00,87.25,87.28,87.0,87.28,65200.0,87.25,87.28,87.0,87.28,65200.0
2013-03-27 10:20:00,87.24,87.45,87.19,87.37,53200.0,87.24,87.45,87.19,87.37,53200.0
2013-03-27 10:25:00,87.4,87.75,87.36,87.65,91600.0,87.4,87.75,87.36,87.65,91600.0
2013-03-27 10:30:00,87.69,87.72,87.39,87.52,59800.0,87.69,87.72,87.39,87.52,59800.0
2013-03-27 10:35:00,87.48,87.68,87.45,87.58,83800.0,87.48,87.68,87.45,87.58,83800.0
2013-03-27 10:40:00,87.6,87.71,87.43,87.48,40000.0,87.6,87.71,87.43,87.48,40000.0
2013-03-27 10:45:00,87.49,87.6,87.36,87.45,34600.0,87.49,87.6,87.36,87.45,34600.0
2013-03-27 10:50:00,87.46,87.87,87.35,87.86,79500.0,87.46,87.87,87.35,87.86,79500.0
2013-03-27 10:55:00,87.86,88.05,87.66,87.75,100400.0,87.86,88.05,87.66,87.75,100400.0
2013-03-27 11:00:00,87.75,87.75,87.5,87.7,42800.0,87.75,87.75,87.5,87.7,42800.0
2013-03-27 11:05:00,87.75,87.9,87.62,87.7,41600.0,87.75,87.9,87.62,87.7,41600.0
2013-03-27 11:10:00,87.7,87.88,87.7,87.71,13600.0,87.7,87.88,87.7,87.71,13600.0
2013-03-27 11:15:00,87.72,87.74,87.57,87.65,44300.0,87.72,87.74,87.57,87.65,44300.0
2013-03-27 11:20:00,87.7,87.75,87.6,87.71,19200.0,87.7,87.75,87.6,87.71,19200.0
2013-03-27 11:25:00,87.69,87.75,87.64,87.73,18800.0,87.69,87.75,87.64,87.73,18800.0
2013-03-27 11:30:00,87.72,87.98,87.69,87.78,32500.0,87.72,87.98,87.69,87.78,32500.0
2013-03-27 11:35:00,87.82,87.99,87.82,87.96,19700.0,87.82,87.99,87.82,87.96,19700.0
2013-03-27 11:40:00,87.95,87.98,87.85,87.93,28200.0,87.95,87.98,87.85,87.93,28200.0
2013-03-27 11:45:00,87.9,87.94,87.75,87.81,14300.0,87.9,87.94,87.75,87.81,14300.0
2013-03-27 11:50:00,87.87,87.95,87.62,87.66,34200.0,87.87,87.95,87.62,87.66,34200.0
2013-03-27 11:55:00,87.65,87.66,87.56,87.59,14000.0,87.65,87.66,87.56,87.59,14000.0
2013-03-27 12:00:00,87.58,87.68,87.5,87.56,36200.0,87.58,87.68,87.5,87.56,36200.0
2013-03-27 12:05:00,87.62,87.69,87.6,87.6,11600.0,87.62,87.69,87.6,87.6,11600.0
2013-03-27 12:10:00,87.62,87.75,87.62,87.74,11000.0,87.62,87.75,87.62,87.74,11000.0
2013-03-27 12:15:00,87.75,87.78,87.66,87.66,5400.0,87.75,87.78,87.66,87.66,5400.0
2013-03-27 12:20:00,87.66,87.77,87.6,87.69,12100.0,87.66,87.77,87.6,87.69,12100.0
2013-03-27 12:25:00,87.66,87.73,87.6,87.63,9600.0,87.66,87.73,87.6,87.63,9600.0
2013-03-27 12:30:00,87.63,87.68,87.6,87.6,7400.0,87.63,87.68,87.6,87.6,7400.0
2013-03-27 12:35:00,87.59,87.71,87.54,87.71,16100.0,87.59,87.71,87.54,87.71,16100.0
2013-03-27 12:40:00,87.65,87.72,87.53,87.54,17100.0,87.65,87.72,87.53,87.54,17100.0
2013-03-27 12:45:00,87.52,87.6,87.41,87.5,30400.0,87.52,87.6,87.41,87.5,30400.0
2013-03-27 12:50:00,87.46,87.57,87.41,87.52,9500.0,87.46,87.57,87.41,87.52,9500.0
2013-03-27 12:55:00,87.6,87.83,87.53,87.78,17200.0,87.6,87.83,87.53,87.78,17200.0
2013-03-27 13:00:00,87.77,87.79,87.59,87.7,26500.0,87.77,87.79,87.59,87.7,26500.0
2013-03-27 13:05:00,87.72,87.77,87.65,87.74,13200.0,87.72,87.77,87.65,87.74,13200.0
2013-03-27 13:10:00,87.74,87.79,87.66,87.68,38300.0,87.74,87.79,87.66,87.68,38300.0
2013-03-27 13:15:00,87.69,87.77,87.66,87.73,15700.0,87.69,87.77,87.66,87.73,15700.0
2013-03-27 13:20:00,87.73,87.92,87.73,87.86,31800.0,87.73,87.92,87.73,87.86,31800.0
2013-03-27 13:25:00,87.88,87.96,87.87,87.9,21000.0,87.88,87.96,87.87,87.9,21000.0
2013-03-27 13:30:00,87.87,87.9,87.81,87.9,10700.0,87.87,87.9,87.81,87.9,10700.0
2013-03-27 13:35:00,87.9,87.9,87.78,87.86,7100.0,87.9,87.9,87.78,87.86,7100.0
2013-03-27 13:40:00,87.85,87.96,87.79,87.79,25800.0,87.85,87.96,87.79,87.79,25800.0
2013-03-27 13:45:00,87.77,87.84,87.73,87.82,16000.0,87.77,87.84,87.73,87.82,16000.0
2013-03-27 13:50:00,87.82,87.82,87.65,87.7,10900.0,87.82,87.82,87.65,87.7,10900.0
2013-03-27 13:55:00,87.72,87.82,87.71,87.74,21600.0,87.72,87.82,87.71,87.74,21600.0
2013-03-27 14:00:00,87.75,87.8,87.59,87.78,34100.0,87.75,87.8,87.59,87.78,34100.0
2013-03-27 14:05:00,87.76,87.81,87.67,87.74,52300.0,87.76,87.81,87.67,87.74,52300.0
2013-03-27 14:10:00,87.75,87.76,87.6,87.67,21000.0,87.75,87.76,87.6,87.67,21000.0
2013-03-27 14:15:00,87.68,87.8,87.6,87.79,78300.0,87.68,87.8,87.6,87.79,78300.0
2013-03-27 14:20:00,87.8,87.97,87.79,87.97,24500.0,87.8,87.97,87.79,87.97,24500.0
2013-03-27 14:25:00,87.96,88.27,87.96,88.15,89600.0,87.96,88.27,87.96,88.15,89600.0
2013-03-27 14:30:00,88.13,88.19,88.0,88.07,27800.0,88.13,88.19,88.0,88.07,27800.0
2013-03-27 14:35:00,88.09,88.09,87.93,88.02,15800.0,88.09,88.09,87.93,88.02,15800.0
2013-03-27 14:40:00,88.0,88.03,87.94,87.96,12300.0,88.0,88.03,87.94,87.96,12300.0
2013-03-27 14:45:00,87.96,88.01,87.95,87.99,10700.0,87.96,88.01,87.95,87.99,10700.0
2013-03-27 14:50:00,87.99,87.99,87.92,87.96,11400.0,87.99,87.99,87.92,87.96,11400.0
2013-03-27 14:55:00,87.95,88.01,87.93,88.0,13700.0,87.95,88.01,87.93,88.0,13700.0
2013-03-27 15:00:00,88.0,88.09,88.0,88.07,30000.0,88.0,88.09,88.0,88.07,30000.0
2013-03-27 15:05:00,88.08,88.14,87.99,88.13,24000.0,88.08,88.14,87.99,88.13,24000.0
2013-03-27 15:10:00,88.14,88.27,88.1,88.24,28300.0,88.14,88.27,88.1,88.24,28300.0
2013-03-27 15:15:00,88.25,88.27,88.13,88.16,32500.0,88.25,88.27,88.13,88.16,32500.0
2013-03-27 15:20:00,88.15,88.24,88.12,88.2,27400.0,88.15,88.24,88.12,88.2,27400.0
2013-03-27 15:25:00,88.2,88.35,88.18,88.26,51500.0,88.2,88.35,88.18,88.26,51500.0
2013-03-27 15:30:00,88.25,88.39,88.25,88.36,41300.0,88.25,88.39,88.25,88.36,41300.0
2013-03-27 15:35:00,88.36,88.37,88.22,88.32,43000.0,88.36,88.37,88.22,88.32,43000.0
2013-03-27 15:40:00,88.33,88.33,88.16,88.27,44700.0,88.33,88.33,88.16,88.27,44700.0
2013-03-27 15:45:00,88.28,88.37,88.2,88.36,69800.0,88.28,88.37,88.2,88.36,69800.0
2013-03-27 15:50:00,88.35,88.35,88.1,88.13,100800.0,88.35,88.35,88.1,88.13,100800.0
2013-03-27 15:55:00,88.12,88.18,88.1,88.16,130400.0,88.12,88.18,88.1,88.16,130400.0
2013-03-28 09:30:00,87.41,87.58,86.82,86.93,234300.0,87.41,87.58,86.82,86.93,234300.0
2013-03-28 09:35:00,86.92,86.99,86.46,86.86,174700.0,86.92,86.99,86.46,86.86,174700.0
2013-03-28 09:40:00,86.8,86.91,86.5,86.91,106800.0,86.8,86.91,86.5,86.91,106800.0
2013-03-28 09:45:00,86.89,87.06,86.8,86.93,88600.0,86.89,87.06,86.8,86.93,88600.0
2013-03-28 09:50:00,86.88,87.0,86.74,86.95,41900.0,86.88,87.0,86.74,86.95,41900.0
2013-03-28 09:55:00,86.93,86.97,86.68,86.81,46100.0,86.93,86.97,86.68,86.81,46100.0
2013-03-28 10:00:00,86.86,86.89,86.52,86.54,49000.0,86.86,86.89,86.52,86.54,49000.0
2013-03-28 10:05:00,86.55,86.6,86.27,86.27,113200.0,86.55,86.6,86.27,86.27,113200.0
2013-03-28 10:10:00,86.26,86.38,85.96,86.09,140100.0,86.26,86.38,85.96,86.09,140100.0
2013-03-28 10:15:00,86.09,86.38,86.03,86.05,66400.0,86.09,86.38,86.03,86.05,66400.0
2013-03-28 10:20:00,86.1,86.23,86.03,86.1,52900.0,86.1,86.23,86.03,86.1,52900.0
2013-03-28 10:25:00,86.12,86.25,86.12,86.22,53800.0,86.12,86.25,86.12,86.22,53800.0
2013-03-28 10:30:00,86.22,86.67,86.2,86.67,66100.0,86.22,86.67,86.2,86.67,66100.0
2013-03-28 10:35:00,86.67,86.75,86.54,86.72,61600.0,86.67,86.75,86.54,86.72,61600.0
2013-03-28 10:40:00,86.73,86.86,86.54,86.75,49300.0,86.73,86.86,86.54,86.75,49300.0
2013-03-28 10:45:00,86.72,86.76,86.54,86.59,25000.0,86.72,86.76,86.54,86.59,25000.0
2013-03-28 10:50:00,86.59,86.75,86.57,86.72,29900.0,86.59,86.75,86.57,86.72,29900.0
2013-03-28 10:55:00,86.72,86.75,86.54,86.54,33600.0,86.72,86.75,86.54,86.54,33600.0
2013-03-28 11:00:00,86.53,86.54,86.42,86.49,24900.0,86.53,86.54,86.42,86.49,24900.0
2013-03-28 11:05:00,86.52,86.53,86.38,86.42,32700.0,86.52,86.53,86.38,86.42,32700.0
2013-03-28 11:10:00,86.43,86.56,86.41,86.56,54700.0,86.43,86.56,86.41,86.56,54700.0
2013-03-28 11:15:00,86.56,86.76,86.54,86.73,31200.0,86.56,86.76,86.54,86.73,31200.0
2013-03-28 11:20:00,86.73,86.78,86.69,86.72,31100.0,86.73,86.78,86.69,86.72,31100.0
2013-03-28 11:25:00,86.74,86.95,86.74,86.9,28300.0,86.74,86.95,86.74,86.9,28300.0
2013-03-28 11:30:00,86.88,86.91,86.74,86.85,38700.0,86.88,86.91,86.74,86.85,38700.0
2013-03-28 11:35:00,86.86,86.93,86.84,86.9,17300.0,86.86,86.93,86.84,86.9,17300.0
2013-03-28 11:40:00,86.92,86.96,86.84,86.86,22800.0,86.92,86.96,86.84,86.86,22800.0
2013-03-28 11:45:00,86.88,87.03,86.86,87.03,20100.0,86.88,87.03,86.86,87.03,20100.0
2013-03-28 11:50:00,87.03,87.38,87.0,87.38,76300.0,87.03,87.38,87.0,87.38,76300.0
2013-03-28 11:55:00,87.38,87.45,87.3,87.36,42300.0,87.38,87.45,87.3,87.36,42300.0
2013-03-28 12:00:00,87.36,87.36,87.07,87.23,41000.0,87.36,87.36,87.07,87.23,41000.0
2013-03-28 12:05:00,87.19,87.41,87.18,87.34,14700.0,87.19,87.41,87.18,87.34,14700.0
2013-03-28 12:10:00,87.33,87.39,87.23,87.32,34800.0,87.33,87.39,87.23,87.32,34800.0
2013-03-28 12:15:00,87.32,87.51,87.31,87.44,34500.0,87.32,87.51,87.31,87.44,34500.0
2013-03-28 12:20:00,87.46,87.46,87.25,87.32,32500.0,87.46,87.46,87.25,87.32,32500.0
2013-03-28 12:25:00,87.31,87.42,87.31,87.38,23300.0,87.31,87.42,87.31,87.38,23300.0
2013-03-28 12:30:00,87.39,87.44,87.23,87.34,30600.0,87.39,87.44,87.23,87.34,30600.0
2013-03-28 12:35:00,87.36,87.48,87.33,87.39,14900.0,87.36,87.48,87.33,87.39,14900.0
2013-03-28 12:40:00,87.43,87.71,87.37,87.71,51600.0,87.43,87.71,87.37,87.71,51600.0
2013-03-28 12:45:00,87.7,87.73,87.64,87.69,17600.0,87.7,87.73,87.64,87.69,17600.0
2013-03-28 12:50:00,87.69,87.69,87.6,87.66,25100.0,87.69,87.69,87.6,87.66,25100.0
2013-03-28 12:55:00,87.66,87.78,87.65,87.78,25400.0,87.66,87.78,87.65,87.78,25400.0
2013-03-28 13:00:00,87.8,87.8,87.7,87.7,19500.0,87.8,87.8,87.7,87.7,19500.0
2013-03-28 13:05:00,87.74,87.78,87.71,87.77,15100.0,87.74,87.78,87.71,87.77,15100.0
2013-03-28 13:10:00,87.77,87.79,87.73,87.77,12000.0,87.77,87.79,87.73,87.77,12000.0
2013-03-28 13:15:00,87.79,87.9,87.79,87.86,20600.0,87.79,87.9,87.79,87.86,20600.0
2013-03-28 13:20:00,87.89,87.94,87.85,87.93,21200.0,87.89,87.94,87.85,87.93,21200.0
2013-03-28 13:25:00,87.93,87.98,87.9,87.95,30300.0,87.93,87.98,87.9,87.95,30300.0
2013-03-28 13:30:00,87.97,88.06,87.93,88.04,26900.0,87.97,88.06,87.93,88.04,26900.0
2013-03-28 13:35:00,88.04,88.12,88.0,88.1,32800.0,88.04,88.12,88.0,88.1,32800.0
2013-03-28 13:40:00,88.1,88.1,88.0,88.04,20600.0,88.1,88.1,88.0,88.04,20600.0
2013-03-28 13:45:00,88.02,88.05,87.91,88.03,31600.0,88.02,88.05,87.91,88.03,31600.0
2013-03-28 13:50:00,88.05,88.1,87.97,88.08,29800.0,88.05,88.1,87.97,88.08,29800.0
2013-03-28 13:55:00,88.07,88.09,87.97,88.09,25300.0,88.07,88.09,87.97,88.09,25300.0
2013-03-28 14:00:00,88.09,88.22,87.83,87.83,39500.0,88.09,88.22,87.83,87.83,39500.0
2013-03-28 14:05:00,87.83,87.83,87.66,87.81,25400.0,87.83,87.83,87.66,87.81,25400.0
2013-03-28 14:10:00,87.81,87.98,87.81,87.97,18900.0,87.81,87.98,87.81,87.97,18900.0
2013-03-28 14:15:00,87.98,88.12,87.96,88.08,14900.0,87.98,88.12,87.96,88.08,14900.0
2013-03-28 14:20:00,88.09,88.15,88.05,88.15,20900.0,88.09,88.15,88.05,88.15,20900.0
2013-03-28 14:25:00,88.12,88.15,88.07,88.1,20900.0,88.12,88.15,88.07,88.1,20900.0
2013-03-28 14:30:00,88.1,88.2,88.07,88.15,30900.0,88.1,88.2,88.07,88.15,30900.0
2013-03-28 14:35:00,88.14,88.15,88.1,88.15,28000.0,88.14,88.15,88.1,88.15,28000.0
2013-03-28 14:40:00,88.13,88.19,88.1,88.17,25200.0,88.13,88.19,88.1,88.17,25200.0
2013-03-28 14:45:00,88.15,88.15,88.0,88.07,35300.0,88.15,88.15,88.0,88.07,35300.0
2013-03-28 14:50:00,88.06,88.06,87.81,87.89,37500.0,88.06,88.06,87.81,87.89,37500.0
2013-03-28 14:55:00,87.87,87.9,87.75,87.89,19100.0,87.87,87.9,87.75,87.89,19100.0
2013-03-28 15:00:00,87.89,87.9,87.75,87.77,23700.0,87.89,87.9,87.75,87.77,23700.0
2013-03-28 15:05:00,87.75,87.78,87.61,87.68,33800.0,87.75,87.78,87.61,87.68,33800.0
2013-03-28 15:10:00,87.68,87.77,87.66,87.66,28200.0,87.68,87.77,87.66,87.66,28200.0
2013-03-28 15:15:00,87.66,87.7,87.6,87.66,32700.0,87.66,87.7,87.6,87.66,32700.0
2013-03-28 15:20:00,87.68,87.79,87.68,87.72,22500.0,87.68,87.79,87.68,87.72,22500.0
2013-03-28 15:25:00,87.71,87.77,87.61,87.75,31100.0,87.71,87.77,87.61,87.75,31100.0
2013-03-28 15:30:00,87.74,87.77,87.65,87.74,29900.0,87.74,87.77,87.65,87.74,29900.0
2013-03-28 15:35:00,87.74,87.78,87.72,87.74,40600.0,87.74,87.78,87.72,87.74,40600.0
2013-03-28 15:40:00,87.74,87.78,87.67,87.67,42500.0,87.74,87.78,87.67,87.67,42500.0
2013-03-28 15:45:00,87.66,87.77,87.65,87.67,64900.0,87.66,87.77,87.65,87.67,64900.0
2013-03-28 15:50:00,87.67,87.82,87.63,87.77,100200.0,87.67,87.82,87.63,87.77,100200.0
2013-03-28 15:55:00,87.78,87.82,87.66,87.7,123500.0,87.78,87.82,87.66,87.7,123500.0
2013-04-01 09:30:00,87.66,87.89,87.2,87.6,74400.0,87.66,87.89,87.2,87.6,74400.0
2013-04-01 09:35:00,87.59,87.85,87.28,87.4,30300.0,87.59,87.85,87.28,87.4,30300.0
2013-04-01 09:40:00,87.39,87.39,86.74,86.97,54000.0,87.39,87.39,86.74,86.97,54000.0
2013-04-01 09:45:00,86.95,87.0,86.74,86.79,44600.0,86.95,87.0,86.74,86.79,44600.0
2013-04-01 09:50:00,86.79,87.05,86.79,86.97,54200.0,86.79,87.05,86.79,86.97,54200.0
2013-04-01 09:55:00,86.94,87.67,86.94,87.58,41100.0,86.94,87.67,86.94,87.58,41100.0
2013-04-01 10:00:00,87.6,87.6,87.21,87.28,42300.0,87.6,87.6,87.21,87.28,42300.0
2013-04-01 10:05:00,87.25,87.34,87.05,87.19,24000.0,87.25,87.34,87.05,87.19,24000.0
2013-04-01 10:10:00,87.19,87.4,87.16,87.28,46200.0,87.19,87.4,87.16,87.28,46200.0
2013-04-01 10:15:00,87.24,87.32,87.05,87.21,42900.0,87.24,87.32,87.05,87.21,42900.0
2013-04-01 10:20:00,87.2,87.45,87.18,87.36,31600.0,87.2,87.45,87.18,87.36,31600.0
2013-04-01 10:25:00,87.4,87.51,87.35,87.35,16300.0,87.4,87.51,87.35,87.35,16300.0
2013-04-01 10:30:00,87.35,87.41,87.29,87.3,11200.0,87.35,87.41,87.29,87.3,11200.0
2013-04-01 10:35:00,87.32,87.32,87.07,87.11,21600.0,87.32,87.32,87.07,87.11,21600.0
2013-04-01 10:40:00,87.11,87.2,86.9,86.91,61900.0,87.11,87.2,86.9,86.91,61900.0
2013-04-01 10:45:00,86.95,87.0,86.85,86.91,7600.0,86.95,87.0,86.85,86.91,7600.0
2013-04-01 10:50:00,86.86,86.94,86.6,86.85,47800.0,86.86,86.94,86.6,86.85,47800.0
2013-04-01 10:55:00,86.85,86.93,86.79,86.91,20500.0,86.85,86.93,86.79,86.91,20500.0
2013-04-01 11:00:00,86.9,86.96,86.77,86.91,15500.0,86.9,86.96,86.77,86.91,15500.0
2013-04-01 11:05:00,86.89,86.98,86.87,86.95,16500.0,86.89,86.98,86.87,86.95,16500.0
2013-04-01 11:10:00,86.91,86.98,86.85,86.94,21000.0,86.91,86.98,86.85,86.94,21000.0
2013-04-01 11:15:00,86.91,86.95,86.86,86.91,12300.0,86.91,86.95,86.86,86.91,12300.0
2013-04-01 11:20:00,86.91,86.92,86.77,86.8,17600.0,86.91,86.92,86.77,86.8,17600.0
2013-04-01 11:25:00,86.85,86.89,86.77,86.85,5400.0,86.85,86.89,86.77,86.85,5400.0
2013-04-01 11:30:00,86.88,86.95,86.8,86.86,6700.0,86.88,86.95,86.8,86.86,6700.0
2013-04-01 11:35:00,86.9,86.9,86.71,86.71,9900.0,86.9,86.9,86.71,86.71,9900.0
2013-04-01 11:40:00,86.72,86.9,86.71,86.79,19400.0,86.72,86.9,86.71,86.79,19400.0
2013-04-01 11:45:00,86.79,86.9,86.75,86.9,13400.0,86.79,86.9,86.75,86.9,13400.0
2013-04-01 11:50:00,86.86,86.94,86.85,86.91,9700.0,86.86,86.94,86.85,86.91,9700.0
2013-04-01 11:55:00,86.89,86.93,86.87,86.88,5700.0,86.89,86.93,86.87,86.88,5700.0
2013-04-01 12:00:00,86.87,86.9,86.82,86.86,4800.0,86.87,86.9,86.82,86.86,4800.0
2013-04-01 12:05:00,86.85,86.9,86.82,86.87,19000.0,86.85,86.9,86.82,86.87,19000.0
2013-04-01 12:10:00,86.85,86.89,86.83,86.85,5600.0,86.85,86.89,86.83,86.85,5600.0
2013-04-01 12:15:00,86.85,86.87,86.68,86.75,16200.0,86.85,86.87,86.68,86.75,16200.0
2013-04-01 12:20:00,86.73,86.78,86.6,86.73,18400.0,86.73,86.78,86.6,86.73,18400.0
2013-04-01 12:25:00,86.71,86.82,86.63,86.76,37200.0,86.71,86.82,86.63,86.76,37200.0
2013-04-01 12:30:00,86.78,86.88,86.74,86.76,12900.0,86.78,86.88,86.74,86.76,12900.0
2013-04-01 12:35:00,86.79,86.8,86.72,86.8,4600.0,86.79,86.8,86.72,86.8,4600.0
2013-04-01 12:40:00,86.8,86.82,86.68,86.68,6600.0,86.8,86.82,86.68,86.68,6600.0
2013-04-01 12:45:00,86.68,86.75,86.68,86.75,8400.0,86.68,86.75,86.68,86.75,8400.0
2013-04-01 12:50:00,86.75,86.82,86.72,86.82,15900.0,86.75,86.82,86.72,86.82,15900.0
2013-04-01 12:55:00,86.83,86.92,86.77,86.9,16000.0,86.83,86.92,86.77,86.9,16000.0
2013-04-01 13:00:00,86.9,86.91,86.77,86.8,5300.0,86.9,86.91,86.77,86.8,5300.0
2013-04-01 13:05:00,86.85,87.07,86.81,87.07,29300.0,86.85,87.07,86.81,87.07,29300.0
2013-04-01 13:10:00,87.06,87.08,87.0,87.04,4200.0,87.06,87.08,87.0,87.04,4200.0
2013-04-01 13:15:00,87.08,87.16,87.06,87.13,6400.0,87.08,87.16,87.06,87.13,6400.0
2013-04-01 13:20:00,87.13,87.17,87.12,87.17,8400.0,87.13,87.17,87.12,87.17,8400.0
2013-04-01 13:25:00,87.16,87.24,87.16,87.21,9500.0,87.16,87.24,87.16,87.21,9500.0
2013-04-01 13:30:00,87.21,87.24,87.16,87.24,8700.0,87.21,87.24,87.16,87.24,8700.0
2013-04-01 13:35:00,87.2,87.24,87.16,87.19,11600.0,87.2,87.24,87.16,87.19,11600.0
2013-04-01 13:40:00,87.22,87.24,87.19,87.21,5500.0,87.22,87.24,87.19,87.21,5500.0
2013-04-01 13:45:00,87.2,87.22,87.14,87.16,15600.0,87.2,87.22,87.14,87.16,15600.0
2013-04-01 13:50:00,87.15,87.21,87.02,87.06,50400.0,87.15,87.21,87.02,87.06,50400.0
2013-04-01 13:55:00,87.07,87.27,87.06,87.21,43200.0,87.07,87.27,87.06,87.21,43200.0
2013-04-01 14:00:00,87.21,87.28,87.2,87.22,14600.0,87.21,87.28,87.2,87.22,14600.0
2013-04-01 14:05:00,87.21,87.32,87.2,87.29,10200.0,87.21,87.32,87.2,87.29,10200.0
2013-04-01 14:10:00,87.26,87.27,87.14,87.21,9600.0,87.26,87.27,87.14,87.21,9600.0
2013-04-01 14:15:00,87.22,87.22,87.05,87.06,13600.0,87.22,87.22,87.05,87.06,13600.0
2013-04-01 14:20:00,87.06,87.36,87.02,87.35,44300.0,87.06,87.36,87.02,87.35,44300.0
2013-04-01 14:25:00,87.33,87.36,87.27,87.29,43100.0,87.33,87.36,87.27,87.29,43100.0
2013-04-01 14:30:00,87.24,87.27,87.05,87.05,25800.0,87.24,87.27,87.05,87.05,25800.0
2013-04-01 14:35:00,87.04,87.27,87.03,87.21,22700.0,87.04,87.27,87.03,87.21,22700.0
2013-04-01 14:40:00,87.13,87.25,87.12,87.25,16100.0,87.13,87.25,87.12,87.25,16100.0
2013-04-01 14:45:00,87.24,87.34,87.21,87.25,19300.0,87.24,87.34,87.21,87.25,19300.0
2013-04-01 14:50:00,87.22,87.23,87.12,87.12,12300.0,87.22,87.23,87.12,87.12,12300.0
2013-04-01 14:55:00,87.14,87.15,86.99,86.99,17900.0,87.14,87.15,86.99,86.99,17900.0
2013-04-01 15:00:00,86.99,87.06,86.93,87.05,17300.0,86.99,87.06,86.93,87.05,17300.0
2013-04-01 15:05:00,87.02,87.22,87.02,87.21,57000.0,87.02,87.22,87.02,87.21,57000.0
2013-04-01 15:10:00,87.21,87.26,87.1,87.12,21800.0,87.21,87.26,87.1,87.12,21800.0
2013-04-01 15:15:00,87.11,87.11,86.95,87.01,35700.0,87.11,87.11,86.95,87.01,35700.0
2013-04-01 15:20:00,86.99,87.0,86.91,86.92,32400.0,86.99,87.0,86.91,86.92,32400.0
2013-04-01 15:25:00,86.91,86.98,86.88,86.88,18600.0,86.91,86.98,86.88,86.88,18600.0
2013-04-01 15:30:00,86.89,86.96,86.87,86.91,28100.0,86.89,86.96,86.87,86.91,28100.0
2013-04-01 15:35:00,86.9,86.94,86.85,86.88,22600.0,86.9,86.94,86.85,86.88,22600.0
2013-04-01 15:40:00,86.87,86.95,86.82,86.94,38400.0,86.87,86.95,86.82,86.94,38400.0
2013-04-01 15:45:00,86.95,87.0,86.87,86.92,54400.0,86.95,87.0,86.87,86.92,54400.0
2013-04-01 15:50:00,86.94,86.98,86.9,86.94,39400.0,86.94,86.98,86.9,86.94,39400.0
2013-04-01 15:55:00,86.94,87.14,86.92,87.09,84300.0,86.94,87.14,86.92,87.09,84300.0
2013-04-02 09:30:00,87.35,87.66,87.05,87.66,116600.0,87.35,87.66,87.05,87.66,116600.0
2013-04-02 09:35:00,87.65,87.65,87.25,87.25,76500.0,87.65,87.65,87.25,87.25,76500.0
2013-04-02 09:40:00,87.25,87.52,87.1,87.23,62100.0,87.25,87.52,87.1,87.23,62100.0
2013-04-02 09:45:00,87.26,87.26,87.03,87.11,92100.0,87.26,87.26,87.03,87.11,92100.0
2013-04-02 09:50:00,87.11,87.47,87.11,87.28,45500.0,87.11,87.47,87.11,87.28,45500.0
2013-04-02 09:55:00,87.28,87.41,87.16,87.28,31800.0,87.28,87.41,87.16,87.28,31800.0
2013-04-02 10:00:00,87.28,87.44,87.15,87.38,29700.0,87.28,87.44,87.15,87.38,29700.0
2013-04-02 10:05:00,87.38,87.42,87.19,87.28,45000.0,87.38,87.42,87.19,87.28,45000.0
2013-04-02 10:10:00,87.25,87.58,87.12,87.58,88700.0,87.25,87.58,87.12,87.58,88700.0
2013-04-02 10:15:00,87.57,88.0,87.48,88.0,107200.0,87.57,88.0,87.48,88.0,107200.0
2013-04-02 10:20:00,88.0,88.1,87.68,87.78,88400.0,88.0,88.1,87.68,87.78,88400.0
2013-04-02 10:25:00,87.78,87.97,87.75,87.89,24500.0,87.78,87.97,87.75,87.89,24500.0
2013-04-02 10:30:00,87.87,87.87,87.53,87.64,49200.0,87.87,87.87,87.53,87.64,49200.0
2013-04-02 10:35:00,87.63,87.68,87.39,87.59,41300.0,87.63,87.68,87.39,87.59,41300.0
2013-04-02 10:40:00,87.57,87.71,87.53,87.65,10200.0,87.57,87.71,87.53,87.65,10200.0
2013-04-02 10:45:00,87.68,87.79,87.62,87.7,29300.0,87.68,87.79,87.62,87.7,29300.0
2013-04-02 10:50:00,87.7,87.77,87.62,87.72,10600.0,87.7,87.77,87.62,87.72,10600.0
2013-04-02 10:55:00,87.68,87.78,87.65,87.72,30700.0,87.68,87.78,87.65,87.72,30700.0
2013-04-02 11:00:00,87.76,87.85,87.66,87.72,41400.0,87.76,87.85,87.66,87.72,41400.0
2013-04-02 11:05:00,87.75,87.9,87.7,87.71,26800.0,87.75,87.9,87.7,87.71,26800.0
2013-04-02 11:10:00,87.73,87.86,87.69,87.78,14200.0,87.73,87.86,87.69,87.78,14200.0
2013-04-02 11:15:00,87.8,87.98,87.8,87.9,15400.0,87.8,87.98,87.8,87.9,15400.0
2013-04-02 11:20:00,87.87,87.95,87.8,87.9,28800.0,87.87,87.95,87.8,87.9,28800.0
2013-04-02 11:25:00,87.89,87.95,87.85,87.86,12300.0,87.89,87.95,87.85,87.86,12300.0
2013-04-02 11:30:00,87.85,87.92,87.79,87.87,14700.0,87.85,87.92,87.79,87.87,14700.0
2013-04-02 11:35:00,87.92,87.99,87.88,87.93,16600.0,87.92,87.99,87.88,87.93,16600.0
2013-04-02 11:40:00,87.94,87.99,87.88,87.9,28000.0,87.94,87.99,87.88,87.9,28000.0
2013-04-02 11:45:00,87.9,87.95,87.84,87.85,12800.0,87.9,87.95,87.84,87.85,12800.0
2013-04-02 11:50:00,87.85,87.94,87.8,87.88,8700.0,87.85,87.94,87.8,87.88,8700.0
2013-04-02 11:55:00,87.88,87.95,87.85,87.91,16600.0,87.88,87.95,87.85,87.91,16600.0
2013-04-02 12:00:00,87.92,88.12,87.92,88.11,29300.0,87.92,88.12,87.92,88.11,29300.0
2013-04-02 12:05:00,88.1,88.62,88.09,88.51,100500.0,88.1,88.62,88.09,88.51,100500.0
2013-04-02 12:10:00,88.49,88.66,88.41,88.49,40300.0,88.49,88.66,88.41,88.49,40300.0
2013-04-02 12:15:00,88.48,88.55,88.38,88.45,34600.0,88.48,88.55,88.38,88.45,34600.0
2013-04-02 12:20:00,88.46,88.53,88.39,88.39,26700.0,88.46,88.53,88.39,88.39,26700.0
2013-04-02 12:25:00,88.42,88.8,88.4,88.76,46600.0,88.42,88.8,88.4,88.76,46600.0
2013-04-02 12:30:00,88.78,88.84,88.7,88.8,35200.0,88.78,88.84,88.7,88.8,35200.0
2013-04-02 12:35:00,88.77,88.77,88.59,88.61,19300.0,88.77,88.77,88.59,88.61,19300.0
2013-04-02 12:40:00,88.6,88.73,88.59,88.73,17800.0,88.6,88.73,88.59,88.73,17800.0
2013-04-02 12:45:00,88.72,88.82,88.68,88.69,21100.0,88.72,88.82,88.68,88.69,21100.0
2013-04-02 12:50:00,88.69,88.75,88.61,88.64,23600.0,88.69,88.75,88.61,88.64,23600.0
2013-04-02 12:55:00,88.65,88.77,88.64,88.77,33900.0,88.65,88.77,88.64,88.77,33900.0
2013-04-02 13:00:00,88.74,88.95,88.74,88.9,34200.0,88.74,88.95,88.74,88.9,34200.0
2013-04-02 13:05:00,88.92,88.94,88.75,88.81,21600.0,88.92,88.94,88.75,88.81,21600.0
2013-04-02 13:10:00,88.81,88.95,88.71,88.77,45800.0,88.81,88.95,88.71,88.77,45800.0
2013-04-02 13:15:00,88.77,88.81,88.7,88.7,16100.0,88.77,88.81,88.7,88.7,16100.0
2013-04-02 13:20:00,88.75,88.75,88.54,88.6,40100.0,88.75,88.75,88.54,88.6,40100.0
2013-04-02 13:25:00,88.64,88.67,88.54,88.56,13600.0,88.64,88.67,88.54,88.56,13600.0
2013-04-02 13:30:00,88.58,88.59,88.52,88.56,10900.0,88.58,88.59,88.52,88.56,10900.0
2013-04-02 13:35:00,88.54,88.65,88.52,88.62,5600.0,88.54,88.65,88.52,88.62,5600.0
2013-04-02 13:40:00,88.62,88.62,88.56,88.56,4300.0,88.62,88.62,88.56,88.56,4300.0
2013-04-02 13:45:00,88.6,88.7,88.55,88.68,13500.0,88.6,88.7,88.55,88.68,13500.0
2013-04-02 13:50:00,88.69,88.78,88.65,88.75,19900.0,88.69,88.78,88.65,88.75,19900.0
2013-04-02 13:55:00,88.74,88.75,88.61,88.62,8900.0,88.74,88.75,88.61,88.62,8900.0
2013-04-02 14:00:00,88.67,88.67,88.57,88.62,15600.0,88.67,88.67,88.57,88.62,15600.0
2013-04-02 14:05:00,88.63,88.63,88.56,88.59,10700.0,88.63,88.63,88.56,88.59,10700.0
2013-04-02 14:10:00,88.6,88.61,88.56,88.58,13000.0,88.6,88.61,88.56,88.58,13000.0
2013-04-02 14:15:00,88.6,88.71,88.58,88.58,13600.0,88.6,88.71,88.58,88.58,13600.0
2013-04-02 14:20:00,88.57,88.65,88.51,88.52,10700.0,88.57,88.65,88.51,88.52,10700.0
2013-04-02 14:25:00,88.54,88.55,88.23,88.28,66200.0,88.54,88.55,88.23,88.28,66200.0
2013-04-02 14:30:00,88.33,88.33,88.11,88.14,33200.0,88.33,88.33,88.11,88.14,33200.0
2013-04-02 14:35:00,88.11,88.34,88.09,88.28,24700.0,88.11,88.34,88.09,88.28,24700.0
2013-04-02 14:40:00,88.26,88.26,88.01,88.15,38100.0,88.26,88.26,88.01,88.15,38100.0
2013-04-02 14:45:00,88.11,88.18,88.09,88.1,11800.0,88.11,88.18,88.09,88.1,11800.0
2013-04-02 14:50:00,88.11,88.12,87.9,88.0,43400.0,88.11,88.12,87.9,88.0,43400.0
2013-04-02 14:55:00,87.99,88.17,87.95,88.17,29000.0,87.99,88.17,87.95,88.17,29000.0
2013-04-02 15:00:00,88.17,88.29,88.03,88.29,68400.0,88.17,88.29,88.03,88.29,68400.0
2013-04-02 15:05:00,88.25,88.29,88.07,88.18,30100.0,88.25,88.29,88.07,88.18,30100.0
2013-04-02 15:10:00,88.15,88.17,88.08,88.14,7700.0,88.15,88.17,88.08,88.14,7700.0
2013-04-02 15:15:00,88.15,88.17,88.06,88.17,17500.0,88.15,88.17,88.06,88.17,17500.0
2013-04-02 15:20:00,88.17,88.18,88.02,88.09,17600.0,88.17,88.18,88.02,88.09,17600.0
2013-04-02 15:25:00,88.06,88.13,88.06,88.11,14600.0,88.06,88.13,88.06,88.11,14600.0
2013-04-02 15:30:00,88.11,88.15,88.04,88.15,16400.0,88.11,88.15,88.04,88.15,16400.0
2013-04-02 15:35:00,88.16,88.16,88.04,88.04,22100.0,88.16,88.16,88.04,88.04,22100.0
2013-04-02 15:40:00,88.05,88.06,87.91,87.98,63100.0,88.05,88.06,87.91,87.98,63100.0
2013-04-02 15:45:00,87.99,88.0,87.91,87.99,113800.0,87.99,88.0,87.91,87.99,113800.0
2013-04-02 15:50:00,88.0,88.14,88.0,88.13,34600.0,88.0,88.14,88.0,88.13,34600.0
2013-04-02 15:55:00,88.12,88.19,88.1,88.15,59900.0,88.12,88.19,88.1,88.15,59900.0
2013-04-03 09:30:00,88.37,88.78,88.06,88.36,58200.0,88.37,88.78,88.06,88.36,58200.0
2013-04-03 09:35:00,88.33,88.63,88.3,88.59,48000.0,88.33,88.63,88.3,88.59,48000.0
2013-04-03 09:40:00,88.55,89.0,88.53,88.82,66600.0,88.55,89.0,88.53,88.82,66600.0
2013-04-03 09:45:00,88.84,88.9,88.43,88.48,43100.0,88.84,88.9,88.43,88.48,43100.0
2013-04-03 09:50:00,88.5,88.8,88.5,88.73,29600.0,88.5,88.8,88.5,88.73,29600.0
2013-04-03 09:55:00,88.72,88.94,88.61,88.85,36400.0,88.72,88.94,88.61,88.85,36400.0
2013-04-03 10:00:00,88.83,88.89,88.43,88.46,39100.0,88.83,88.89,88.43,88.46,39100.0
2013-04-03 10:05:00,88.49,88.7,88.42,88.62,68100.0,88.49,88.7,88.42,88.62,68100.0
2013-04-03 10:10:00,88.63,88.94,88.62,88.71,67400.0,88.63,88.94,88.62,88.71,67400.0
2013-04-03 10:15:00,88.69,88.94,88.5,88.94,37200.0,88.69,88.94,88.5,88.94,37200.0
2013-04-03 10:20:00,88.89,88.93,88.58,88.6,48400.0,88.89,88.93,88.58,88.6,48400.0
2013-04-03 10:25:00,88.58,88.61,88.3,88.35,71000.0,88.58,88.61,88.3,88.35,71000.0
2013-04-03 10:30:00,88.35,88.57,88.31,88.56,40600.0,88.35,88.57,88.31,88.56,40600.0
2013-04-03 10:35:00,88.54,88.56,88.14,88.28,51500.0,88.54,88.56,88.14,88.28,51500.0
2013-04-03 10:40:00,88.27,88.3,88.14,88.3,15100.0,88.27,88.3,88.14,88.3,15100.0
2013-04-03 10:45:00,88.25,88.53,88.24,88.53,21300.0,88.25,88.53,88.24,88.53,21300.0
2013-04-03 10:50:00,88.5,88.5,88.25,88.3,17800.0,88.5,88.5,88.25,88.3,17800.0
2013-04-03 10:55:00,88.3,88.44,88.29,88.36,31200.0,88.3,88.44,88.29,88.36,31200.0
2013-04-03 11:00:00,88.32,88.35,88.0,88.07,49400.0,88.32,88.35,88.0,88.07,49400.0
2013-04-03 11:05:00,88.04,88.14,88.0,88.05,23500.0,88.04,88.14,88.0,88.05,23500.0
2013-04-03 11:10:00,88.06,88.12,87.94,87.95,14800.0,88.06,88.12,87.94,87.95,14800.0
2013-04-03 11:15:00,87.96,87.98,87.71,87.74,26000.0,87.96,87.98,87.71,87.74,26000.0
2013-04-03 11:20:00,87.76,87.88,87.76,87.8,12200.0,87.76,87.88,87.76,87.8,12200.0
2013-04-03 11:25:00,87.77,87.78,87.54,87.68,37400.0,87.77,87.78,87.54,87.68,37400.0
2013-04-03 11:30:00,87.67,87.71,87.4,87.55,64200.0,87.67,87.71,87.4,87.55,64200.0
2013-04-03 11:35:00,87.57,87.81,87.53,87.61,34900.0,87.57,87.81,87.53,87.61,34900.0
2013-04-03 11:40:00,87.64,87.82,87.62,87.69,19900.0,87.64,87.82,87.62,87.69,19900.0
2013-04-03 11:45:00,87.68,87.77,87.6,87.7,12600.0,87.68,87.77,87.6,87.7,12600.0
2013-04-03 11:50:00,87.68,87.76,87.55,87.76,22200.0,87.68,87.76,87.55,87.76,22200.0
2013-04-03 11:55:00,87.71,87.85,87.7,87.79,22800.0,87.71,87.85,87.7,87.79,22800.0
2013-04-03 12:00:00,87.77,87.85,87.73,87.8,19200.0,87.77,87.85,87.73,87.8,19200.0
2013-04-03 12:05:00,87.81,87.85,87.64,87.64,15400.0,87.81,87.85,87.64,87.64,15400.0
2013-04-03 12:10:00,87.63,87.77,87.53,87.77,33400.0,87.63,87.77,87.53,87.77,33400.0
2013-04-03 12:15:00,87.76,87.89,87.67,87.8,17200.0,87.76,87.89,87.67,87.8,17200.0
2013-04-03 12:20:00,87.79,87.84,87.69,87.7,11100.0,87.79,87.84,87.69,87.7,11100.0
2013-04-03 12:25:00,87.7,87.75,87.61,87.61,14100.0,87.7,87.75,87.61,87.61,14100.0
2013-04-03 12:30:00,87.62,87.71,87.61,87.71,8200.0,87.62,87.71,87.61,87.71,8200.0
2013-04-03 12:35:00,87.68,87.68,87.55,87.62,14700.0,87.68,87.68,87.55,87.62,14700.0
2013-04-03 12:40:00,87.63,87.79,87.55,87.63,68900.0,87.63,87.79,87.55,87.63,68900.0
2013-04-03 12:45:00,87.61,87.62,87.4,87.45,34600.0,87.61,87.62,87.4,87.45,34600.0
2013-04-03 12:50:00,87.42,87.47,87.22,87.26,35200.0,87.42,87.47,87.22,87.26,35200.0
2013-04-03 12:55:00,87.26,87.33,87.26,87.28,12700.0,87.26,87.33,87.26,87.28,12700.0
2013-04-03 13:00:00,87.29,87.3,87.15,87.24,19000.0,87.29,87.3,87.15,87.24,19000.0
2013-04-03 13:05:00,87.21,87.21,87.04,87.06,24800.0,87.21,87.21,87.04,87.06,24800.0
2013-04-03 13:10:00,87.06,87.09,86.91,86.91,27100.0,87.06,87.09,86.91,86.91,27100.0
2013-04-03 13:15:00,86.92,87.12,86.89,87.12,17000.0,86.92,87.12,86.89,87.12,17000.0
2013-04-03 13:20:00,87.14,87.17,87.01,87.05,41200.0,87.14,87.17,87.01,87.05,41200.0
2013-04-03 13:25:00,87.05,87.05,86.78,86.84,28200.0,87.05,87.05,86.78,86.84,28200.0
2013-04-03 13:30:00,86.85,86.91,86.75,86.75,21200.0,86.85,86.91,86.75,86.75,21200.0
2013-04-03 13:35:00,86.78,86.85,86.71,86.72,19900.0,86.78,86.85,86.71,86.72,19900.0
2013-04-03 13:40:00,86.75,86.81,86.58,86.63,32600.0,86.75,86.81,86.58,86.63,32600.0
2013-04-03 13:45:00,86.63,86.67,86.58,86.63,20000.0,86.63,86.67,86.58,86.63,20000.0
2013-04-03 13:50:00,86.61,86.63,86.44,86.45,39600.0,86.61,86.63,86.44,86.45,39600.0
2013-04-03 13:55:00,86.42,86.5,86.38,86.4,22400.0,86.42,86.5,86.38,86.4,22400.0
2013-04-03 14:00:00,86.45,86.54,86.42,86.52,17600.0,86.45,86.54,86.42,86.52,17600.0
2013-04-03 14:05:00,86.53,86.59,86.39,86.41,39800.0,86.53,86.59,86.39,86.41,39800.0
2013-04-03 14:10:00,86.41,86.51,86.38,86.46,24200.0,86.41,86.51,86.38,86.46,24200.0
2013-04-03 14:15:00,86.47,86.49,86.38,86.4,18700.0,86.47,86.49,86.38,86.4,18700.0
2013-04-03 14:20:00,86.4,86.48,86.4,86.44,13200.0,86.4,86.48,86.4,86.44,13200.0
2013-04-03 14:25:00,86.41,86.54,86.4,86.42,22400.0,86.41,86.54,86.4,86.42,22400.0
2013-04-03 14:30:00,86.41,86.47,86.31,86.32,23000.0,86.41,86.47,86.31,86.32,23000.0
2013-04-03 14:35:00,86.36,86.42,86.32,86.35,22800.0,86.36,86.42,86.32,86.35,22800.0
2013-04-03 14:40:00,86.36,86.69,86.36,86.64,20600.0,86.36,86.69,86.36,86.64,20600.0
2013-04-03 14:45:00,86.65,86.67,86.51,86.54,34300.0,86.65,86.67,86.51,86.54,34300.0
2013-04-03 14:50:00,86.54,86.55,86.4,86.4,47900.0,86.54,86.55,86.4,86.4,47900.0
2013-04-03 14:55:00,86.41,86.44,86.25,86.31,56400.0,86.41,86.44,86.25,86.31,56400.0
2013-04-03 15:00:00,86.3,86.34,86.24,86.25,38900.0,86.3,86.34,86.24,86.25,38900.0
2013-04-03 15:05:00,86.27,86.29,86.21,86.21,26900.0,86.27,86.29,86.21,86.21,26900.0
2013-04-03 15:10:00,86.24,86.26,86.22,86.23,15900.0,86.24,86.26,86.22,86.23,15900.0
2013-04-03 15:15:00,86.26,86.26,86.06,86.08,57300.0,86.26,86.26,86.06,86.08,57300.0
2013-04-03 15:20:00,86.09,86.09,85.92,85.95,61100.0,86.09,86.09,85.92,85.95,61100.0
2013-04-03 15:25:00,85.95,85.97,85.85,85.94,53300.0,85.95,85.97,85.85,85.94,53300.0
2013-04-03 15:30:00,85.94,85.96,85.89,85.9,39600.0,85.94,85.96,85.89,85.9,39600.0
2013-04-03 15:35:00,85.9,85.92,85.8,85.83,45400.0,85.9,85.92,85.8,85.83,45400.0
2013-04-03 15:40:00,85.83,86.01,85.8,85.94,72000.0,85.83,86.01,85.8,85.94,72000.0
2013-04-03 15:45:00,85.94,86.03,85.9,85.98,117900.0,85.94,86.03,85.9,85.98,117900.0
2013-04-03 15:50:00,85.98,86.04,85.95,85.98,66600.0,85.98,86.04,85.95,85.98,66600.0
2013-04-03 15:55:00,85.98,86.07,85.93,85.96,154200.0,85.98,86.07,85.93,85.96,154200.0
2013-04-04 09:30:00,86.13,86.15,85.25,85.67,123700.0,86.13,86.15,85.25,85.67,123700.0
2013-04-04 09:35:00,85.67,85.9,85.22,85.55,61900.0,85.67,85.9,85.22,85.55,61900.0
2013-04-04 09:40:00,85.49,85.9,85.28,85.45,57900.0,85.49,85.9,85.28,85.45,57900.0
2013-04-04 09:45:00,85.52,85.66,85.28,85.29,77900.0,85.52,85.66,85.28,85.29,77900.0
2013-04-04 09:50:00,85.28,85.5,85.11,85.2,58100.0,85.28,85.5,85.11,85.2,58100.0
2013-04-04 09:55:00,85.21,85.41,85.05,85.41,56100.0,85.21,85.41,85.05,85.41,56100.0
2013-04-04 10:00:00,85.36,86.02,85.36,85.82,77200.0,85.36,86.02,85.36,85.82,77200.0
2013-04-04 10:05:00,85.8,85.93,85.54,85.74,41300.0,85.8,85.93,85.54,85.74,41300.0
2013-04-04 10:10:00,85.69,86.05,85.47,85.52,48200.0,85.69,86.05,85.47,85.52,48200.0
2013-04-04 10:15:00,85.51,85.77,85.44,85.77,44400.0,85.51,85.77,85.44,85.77,44400.0
2013-04-04 10:20:00,85.7,85.71,85.19,85.4,105900.0,85.7,85.71,85.19,85.4,105900.0
2013-04-04 10:25:00,85.33,85.48,85.06,85.48,83400.0,85.33,85.48,85.06,85.48,83400.0
2013-04-04 10:30:00,85.48,85.79,85.48,85.53,31800.0,85.48,85.79,85.48,85.53,31800.0
2013-04-04 10:35:00,85.53,85.66,85.48,85.61,19400.0,85.53,85.66,85.48,85.61,19400.0
2013-04-04 10:40:00,85.62,85.63,85.46,85.55,50600.0,85.62,85.63,85.46,85.55,50600.0
2013-04-04 10:45:00,85.54,85.57,85.38,85.45,38600.0,85.54,85.57,85.38,85.45,38600.0
2013-04-04 10:50:00,85.4,85.64,85.4,85.56,42900.0,85.4,85.64,85.4,85.56,42900.0
2013-04-04 10:55:00,85.59,85.61,85.36,85.44,32600.0,85.59,85.61,85.36,85.44,32600.0
2013-04-04 11:00:00,85.46,85.53,85.46,85.5,21700.0,85.46,85.53,85.46,85.5,21700.0
2013-04-04 11:05:00,85.5,85.58,85.45,85.55,34400.0,85.5,85.58,85.45,85.55,34400.0
2013-04-04 11:10:00,85.57,85.65,85.5,85.54,22400.0,85.57,85.65,85.5,85.54,22400.0
2013-04-04 11:15:00,85.58,85.59,85.48,85.49,29600.0,85.58,85.59,85.48,85.49,29600.0
2013-04-04 11:20:00,85.46,85.55,85.43,85.5,45500.0,85.46,85.55,85.43,85.5,45500.0
2013-04-04 11:25:00,85.5,85.52,85.45,85.51,34900.0,85.5,85.52,85.45,85.51,34900.0
2013-04-04 11:30:00,85.51,85.54,85.31,85.42,36800.0,85.51,85.54,85.31,85.42,36800.0
2013-04-04 11:35:00,85.42,85.48,85.3,85.45,58400.0,85.42,85.48,85.3,85.45,58400.0
2013-04-04 11:40:00,85.45,85.59,85.45,85.51,22100.0,85.45,85.59,85.45,85.51,22100.0
2013-04-04 11:45:00,85.59,85.59,85.44,85.51,28600.0,85.59,85.59,85.44,85.51,28600.0
2013-04-04 11:50:00,85.5,85.57,85.44,85.51,22700.0,85.5,85.57,85.44,85.51,22700.0
2013-04-04 11:55:00,85.54,85.57,85.47,85.53,15400.0,85.54,85.57,85.47,85.53,15400.0
2013-04-04 12:00:00,85.54,85.54,85.4,85.43,26300.0,85.54,85.54,85.4,85.43,26300.0
2013-04-04 12:05:00,85.41,85.5,85.35,85.36,20000.0,85.41,85.5,85.35,85.36,20000.0
2013-04-04 12:10:00,85.36,85.41,85.2,85.27,32000.0,85.36,85.41,85.2,85.27,32000.0
2013-04-04 12:15:00,85.24,85.27,84.95,84.99,113700.0,85.24,85.27,84.95,84.99,113700.0
2013-04-04 12:20:00,84.97,85.41,84.94,85.38,35000.0,84.97,85.41,84.94,85.38,35000.0
2013-04-04 12:25:00,85.46,85.52,85.39,85.44,29300.0,85.46,85.52,85.39,85.44,29300.0
2013-04-04 12:30:00,85.44,85.5,85.29,85.49,28500.0,85.44,85.5,85.29,85.49,28500.0
2013-04-04 12:35:00,85.48,85.48,85.33,85.46,18600.0,85.48,85.48,85.33,85.46,18600.0
2013-04-04 12:40:00,85.45,85.51,85.44,85.49,31100.0,85.45,85.51,85.44,85.49,31100.0
2013-04-04 12:45:00,85.5,85.51,85.46,85.5,33400.0,85.5,85.51,85.46,85.5,33400.0
2013-04-04 12:50:00,85.5,85.5,85.44,85.49,11900.0,85.5,85.5,85.44,85.49,11900.0
2013-04-04 12:55:00,85.44,85.48,85.28,85.32,38500.0,85.44,85.48,85.28,85.32,38500.0
2013-04-04 13:00:00,85.31,85.34,85.25,85.26,22500.0,85.31,85.34,85.25,85.26,22500.0
2013-04-04 13:05:00,85.26,85.27,85.05,85.06,50000.0,85.26,85.27,85.05,85.06,50000.0
2013-04-04 13:10:00,85.07,85.16,85.05,85.11,23600.0,85.07,85.16,85.05,85.11,23600.0
2013-04-04 13:15:00,85.14,85.18,85.05,85.07,23400.0,85.14,85.18,85.05,85.07,23400.0
2013-04-04 13:20:00,85.09,85.23,85.06,85.23,29900.0,85.09,85.23,85.06,85.23,29900.0
2013-04-04 13:25:00,85.23,85.32,85.06,85.06,56500.0,85.23,85.32,85.06,85.06,56500.0
2013-04-04 13:30:00,85.07,85.13,85.04,85.08,31700.0,85.07,85.13,85.04,85.08,31700.0
2013-04-04 13:35:00,85.08,85.24,85.06,85.11,39300.0,85.08,85.24,85.06,85.11,39300.0
2013-04-04 13:40:00,85.13,85.32,85.1,85.26,50400.0,85.13,85.32,85.1,85.26,50400.0
2013-04-04 13:45:00,85.23,85.32,85.16,85.24,29200.0,85.23,85.32,85.16,85.24,29200.0
2013-04-04 13:50:00,85.26,85.44,85.26,85.36,40000.0,85.26,85.44,85.26,85.36,40000.0
2013-04-04 13:55:00,85.35,85.43,85.32,85.33,38100.0,85.35,85.43,85.32,85.33,38100.0
2013-04-04 14:00:00,85.33,85.33,85.13,85.16,23700.0,85.33,85.33,85.13,85.16,23700.0
2013-04-04 14:05:00,85.17,85.3,85.17,85.27,11700.0,85.17,85.3,85.17,85.27,11700.0
2013-04-04 14:10:00,85.29,85.31,85.06,85.09,24400.0,85.29,85.31,85.06,85.09,24400.0
2013-04-04 14:15:00,85.11,85.19,85.06,85.18,21200.0,85.11,85.19,85.06,85.18,21200.0
2013-04-04 14:20:00,85.17,85.29,85.11,85.16,32100.0,85.17,85.29,85.11,85.16,32100.0
2013-04-04 14:25:00,85.17,85.19,84.92,84.93,45500.0,85.17,85.19,84.92,84.93,45500.0
2013-04-04 14:30:00,84.93,85.05,84.92,84.96,26400.0,84.93,85.05,84.92,84.96,26400.0
2013-04-04 14:35:00,84.96,85.02,84.93,84.98,30500.0,84.96,85.02,84.93,84.98,30500.0
2013-04-04 14:40:00,84.98,85.13,84.96,85.03,23200.0,84.98,85.13,84.96,85.03,23200.0
2013-04-04 14:45:00,85.0,85.09,84.97,85.08,24100.0,85.0,85.09,84.97,85.08,24100.0
2013-04-04 14:50:00,85.08,85.08,84.97,85.03,28100.0,85.08,85.08,84.97,85.03,28100.0
2013-04-04 14:55:00,85.03,85.1,84.95,85.1,27000.0,85.03,85.1,84.95,85.1,27000.0
2013-04-04 15:00:00,85.07,85.13,84.99,85.12,32000.0,85.07,85.13,84.99,85.12,32000.0
2013-04-04 15:05:00,85.14,85.14,85.08,85.1,25100.0,85.14,85.14,85.08,85.1,25100.0
2013-04-04 15:10:00,85.1,85.14,85.05,85.13,27700.0,85.1,85.14,85.05,85.13,27700.0
2013-04-04 15:15:00,85.12,85.14,84.96,85.0,45400.0,85.12,85.14,84.96,85.0,45400.0
2013-04-04 15:20:00,85.01,85.12,84.96,85.08,38400.0,85.01,85.12,84.96,85.08,38400.0
2013-04-04 15:25:00,85.08,85.12,85.01,85.06,30100.0,85.08,85.12,85.01,85.06,30100.0
2013-04-04 15:30:00,85.07,85.23,85.05,85.06,43000.0,85.07,85.23,85.05,85.06,43000.0
2013-04-04 15:35:00,85.06,85.15,85.02,85.12,69100.0,85.06,85.15,85.02,85.12,69100.0
2013-04-04 15:40:00,85.14,85.21,85.08,85.08,41400.0,85.14,85.21,85.08,85.08,41400.0
2013-04-04 15:45:00,85.1,85.19,85.09,85.09,46900.0,85.1,85.19,85.09,85.09,46900.0
2013-04-04 15:50:00,85.1,85.21,85.09,85.16,86500.0,85.1,85.21,85.09,85.16,86500.0
2013-04-04 15:55:00,85.16,85.2,85.09,85.15,147300.0,85.16,85.2,85.09,85.15,147300.0
2013-04-05 09:30:00,84.11,84.13,83.51,83.75,421800.0,84.11,84.13,83.51,83.75,421800.0
2013-04-05 09:35:00,83.77,83.77,83.38,83.58,330600.0,83.77,83.77,83.38,83.58,330600.0
2013-04-05 09:40:00,83.54,83.58,83.2,83.47,237000.0,83.54,83.58,83.2,83.47,237000.0
2013-04-05 09:45:00,83.43,83.58,83.03,83.25,360800.0,83.43,83.58,83.03,83.25,360800.0
2013-04-05 09:50:00,83.22,83.26,82.98,83.0,259400.0,83.22,83.26,82.98,83.0,259400.0
2013-04-05 09:55:00,82.98,83.54,82.98,83.54,150000.0,82.98,83.54,82.98,83.54,150000.0
2013-04-05 10:00:00,83.48,83.8,83.34,83.75,88200.0,83.48,83.8,83.34,83.75,88200.0
2013-04-05 10:05:00,83.79,84.04,83.73,84.0,150200.0,83.79,84.04,83.73,84.0,150200.0
2013-04-05 10:10:00,84.0,84.05,83.83,83.96,85600.0,84.0,84.05,83.83,83.96,85600.0
2013-04-05 10:15:00,83.9,84.38,83.9,84.02,218200.0,83.9,84.38,83.9,84.02,218200.0
2013-04-05 10:20:00,84.04,84.15,83.93,83.95,80600.0,84.04,84.15,83.93,83.95,80600.0
2013-04-05 10:25:00,83.94,84.01,83.87,83.9,102200.0,83.94,84.01,83.87,83.9,102200.0
2013-04-05 10:30:00,83.9,84.02,83.84,83.9,47400.0,83.9,84.02,83.84,83.9,47400.0
2013-04-05 10:35:00,83.92,83.96,83.7,83.83,78400.0,83.92,83.96,83.7,83.83,78400.0
2013-04-05 10:40:00,83.85,83.95,83.72,83.9,76600.0,83.85,83.95,83.72,83.9,76600.0
2013-04-05 10:45:00,83.93,84.06,83.83,83.99,132400.0,83.93,84.06,83.83,83.99,132400.0
2013-04-05 10:50:00,84.02,84.38,83.99,84.1,142000.0,84.02,84.38,83.99,84.1,142000.0
2013-04-05 10:55:00,84.08,84.2,84.06,84.1,37000.0,84.08,84.2,84.06,84.1,37000.0
2013-04-05 11:00:00,84.12,84.15,84.0,84.0,42000.0,84.12,84.15,84.0,84.0,42000.0
2013-04-05 11:05:00,84.06,84.08,83.92,84.04,91400.0,84.06,84.08,83.92,84.04,91400.0
2013-04-05 11:10:00,83.98,84.12,83.95,84.01,59600.0,83.98,84.12,83.95,84.01,59600.0
2013-04-05 11:15:00,84.01,84.29,84.01,84.19,44600.0,84.01,84.29,84.01,84.19,44600.0
2013-04-05 11:20:00,84.2,84.21,83.99,84.1,75400.0,84.2,84.21,83.99,84.1,75400.0
2013-04-05 11:25:00,84.1,84.12,83.97,83.97,30200.0,84.1,84.12,83.97,83.97,30200.0
2013-04-05 11:30:00,83.95,83.99,83.75,83.87,66200.0,83.95,83.99,83.75,83.87,66200.0
2013-04-05 11:35:00,83.86,83.91,83.8,83.8,25400.0,83.86,83.91,83.8,83.8,25400.0
2013-04-05 11:40:00,83.84,83.92,83.75,83.85,19600.0,83.84,83.92,83.75,83.85,19600.0
2013-04-05 11:45:00,83.9,83.9,83.8,83.85,11800.0,83.9,83.9,83.8,83.85,11800.0
2013-04-05 11:50:00,83.88,83.89,83.76,83.86,64000.0,83.88,83.89,83.76,83.86,64000.0
2013-04-05 11:55:00,83.9,84.0,83.86,83.99,30800.0,83.9,84.0,83.86,83.99,30800.0
2013-04-05 12:00:00,83.97,84.03,83.88,83.94,76200.0,83.97,84.03,83.88,83.94,76200.0
2013-04-05 12:05:00,83.94,83.99,83.88,83.89,93800.0,83.94,83.99,83.88,83.89,93800.0
2013-04-05 12:10:00,83.89,83.93,83.71,83.74,26800.0,83.89,83.93,83.71,83.74,26800.0
2013-04-05 12:15:00,83.75,83.79,83.71,83.79,23000.0,83.75,83.79,83.71,83.79,23000.0
2013-04-05 12:20:00,83.75,83.78,83.7,83.72,28000.0,83.75,83.78,83.7,83.72,28000.0
2013-04-05 12:25:00,83.73,83.75,83.62,83.67,28000.0,83.73,83.75,83.62,83.67,28000.0
2013-04-05 12:30:00,83.66,83.74,83.64,83.74,29000.0,83.66,83.74,83.64,83.74,29000.0
2013-04-05 12:35:00,83.74,83.75,83.65,83.69,34000.0,83.74,83.75,83.65,83.69,34000.0
2013-04-05 12:40:00,83.69,83.76,83.63,83.63,36400.0,83.69,83.76,83.63,83.63,36400.0
2013-04-05 12:45:00,83.64,83.77,83.62,83.7,34000.0,83.64,83.77,83.62,83.7,34000.0
2013-04-05 12:50:00,83.71,83.75,83.66,83.68,27000.0,83.71,83.75,83.66,83.68,27000.0
2013-04-05 12:55:00,83.66,83.66,83.56,83.58,39800.0,83.66,83.66,83.56,83.58,39800.0
2013-04-05 13:00:00,83.6,83.7,83.59,83.7,25400.0,83.6,83.7,83.59,83.7,25400.0
2013-04-05 13:05:00,83.7,83.73,83.62,83.65,26200.0,83.7,83.73,83.62,83.65,26200.0
2013-04-05 13:10:00,83.65,83.7,83.63,83.7,16600.0,83.65,83.7,83.63,83.7,16600.0
2013-04-05 13:15:00,83.7,83.74,83.66,83.7,30000.0,83.7,83.74,83.66,83.7,30000.0
2013-04-05 13:20:00,83.7,83.71,83.51,83.61,33200.0,83.7,83.71,83.51,83.61,33200.0
2013-04-05 13:25:00,83.61,83.74,83.6,83.7,31000.0,83.61,83.74,83.6,83.7,31000.0
2013-04-05 13:30:00,83.7,83.73,83.57,83.59,37200.0,83.7,83.73,83.57,83.59,37200.0
2013-04-05 13:35:00,83.6,83.66,83.55,83.66,17000.0,83.6,83.66,83.55,83.66,17000.0
2013-04-05 13:40:00,83.66,83.74,83.65,83.73,21200.0,83.66,83.74,83.65,83.73,21200.0
2013-04-05 13:45:00,83.74,83.74,83.69,83.69,42400.0,83.74,83.74,83.69,83.69,42400.0
2013-04-05 13:50:00,83.68,83.81,83.68,83.81,49000.0,83.68,83.81,83.68,83.81,49000.0
2013-04-05 13:55:00,83.79,83.83,83.66,83.71,47800.0,83.79,83.83,83.66,83.71,47800.0
2013-04-05 14:00:00,83.68,83.72,83.61,83.72,24600.0,83.68,83.72,83.61,83.72,24600.0
2013-04-05 14:05:00,83.71,83.79,83.7,83.72,35400.0,83.71,83.79,83.7,83.72,35400.0
2013-04-05 14:10:00,83.69,83.74,83.59,83.62,21400.0,83.69,83.74,83.59,83.62,21400.0
2013-04-05 14:15:00,83.6,83.68,83.57,83.68,21800.0,83.6,83.68,83.57,83.68,21800.0
2013-04-05 14:20:00,83.7,83.71,83.66,83.69,14400.0,83.7,83.71,83.66,83.69,14400.0
2013-04-05 14:25:00,83.69,83.72,83.64,83.67,77200.0,83.69,83.72,83.64,83.67,77200.0
2013-04-05 14:30:00,83.67,83.74,83.65,83.69,79400.0,83.67,83.74,83.65,83.69,79400.0
2013-04-05 14:35:00,83.69,83.74,83.63,83.69,53600.0,83.69,83.74,83.63,83.69,53600.0
2013-04-05 14:40:00,83.69,83.73,83.62,83.68,48000.0,83.69,83.73,83.62,83.68,48000.0
2013-04-05 14:45:00,83.69,83.75,83.65,83.7,77600.0,83.69,83.75,83.65,83.7,77600.0
2013-04-05 14:50:00,83.7,83.73,83.63,83.66,76800.0,83.7,83.73,83.63,83.66,76800.0
2013-04-05 14:55:00,83.66,83.7,83.58,83.62,40600.0,83.66,83.7,83.58,83.62,40600.0
2013-04-05 15:00:00,83.65,83.67,83.58,83.6,59000.0,83.65,83.67,83.58,83.6,59000.0
2013-04-05 15:05:00,83.57,83.66,83.57,83.64,59200.0,83.57,83.66,83.57,83.64,59200.0
2013-04-05 15:10:00,83.63,83.67,83.56,83.64,70600.0,83.63,83.67,83.56,83.64,70600.0
2013-04-05 15:15:00,83.65,83.69,83.59,83.61,84000.0,83.65,83.69,83.59,83.61,84000.0
2013-04-05 15:20:00,83.62,83.67,83.56,83.61,94600.0,83.62,83.67,83.56,83.61,94600.0
2013-04-05 15:25:00,83.59,83.6,83.52,83.59,72600.0,83.59,83.6,83.52,83.59,72600.0
2013-04-05 15:30:00,83.61,83.67,83.55,83.62,80400.0,83.61,83.67,83.55,83.62,80400.0
2013-04-05 15:35:00,83.64,83.69,83.59,83.68,79600.0,83.64,83.69,83.59,83.68,79600.0
2013-04-05 15:40:00,83.67,83.72,83.63,83.64,157400.0,83.67,83.72,83.63,83.64,157400.0
2013-04-05 15:45:00,83.64,83.78,83.61,83.78,203600.0,83.64,83.78,83.61,83.78,203600.0
2013-04-05 15:50:00,83.78,83.78,83.63,83.64,239200.0,83.78,83.78,83.63,83.64,239200.0
2013-04-05 15:55:00,83.65,83.74,83.51,83.59,451600.0,83.65,83.74,83.51,83.59,451600.0
2013-04-08 09:30:00,83.28,84.04,83.27,83.8,138500.0,83.28,84.04,83.27,83.8,138500.0
2013-04-08 09:35:00,83.81,83.81,83.46,83.57,49800.0,83.81,83.81,83.46,83.57,49800.0
2013-04-08 09:40:00,83.53,83.69,83.37,83.43,58200.0,83.53,83.69,83.37,83.43,58200.0
2013-04-08 09:45:00,83.43,83.57,83.39,83.46,35800.0,83.43,83.57,83.39,83.46,35800.0
2013-04-08 09:50:00,83.42,84.11,83.4,84.03,82500.0,83.42,84.11,83.4,84.03,82500.0
2013-04-08 09:55:00,84.03,84.14,83.96,84.1,43300.0,84.03,84.14,83.96,84.1,43300.0
2013-04-08 10:00:00,84.11,84.27,84.1,84.17,51800.0,84.11,84.27,84.1,84.17,51800.0
2013-04-08 10:05:00,84.15,84.2,83.97,84.11,28400.0,84.15,84.2,83.97,84.11,28400.0
2013-04-08 10:10:00,84.11,84.15,83.97,84.11,23700.0,84.11,84.15,83.97,84.11,23700.0
2013-04-08 10:15:00,84.12,84.15,83.85,83.98,30600.0,84.12,84.15,83.85,83.98,30600.0
2013-04-08 10:20:00,83.99,84.04,83.82,83.82,38300.0,83.99,84.04,83.82,83.82,38300.0
2013-04-08 10:25:00,83.81,83.93,83.76,83.85,39100.0,83.81,83.93,83.76,83.85,39100.0
2013-04-08 10:30:00,83.85,84.0,83.81,83.97,27800.0,83.85,84.0,83.81,83.97,27800.0
2013-04-08 10:35:00,83.97,84.08,83.9,83.94,23100.0,83.97,84.08,83.9,83.94,23100.0
2013-04-08 10:40:00,83.94,83.96,83.7,83.73,28500.0,83.94,83.96,83.7,83.73,28500.0
2013-04-08 10:45:00,83.74,83.94,83.71,83.87,17100.0,83.74,83.94,83.71,83.87,17100.0
2013-04-08 10:50:00,83.86,83.92,83.77,83.79,21400.0,83.86,83.92,83.77,83.79,21400.0
2013-04-08 10:55:00,83.81,83.99,83.78,83.98,45900.0,83.81,83.99,83.78,83.98,45900.0
2013-04-08 11:00:00,83.95,84.0,83.9,83.99,13300.0,83.95,84.0,83.9,83.99,13300.0
2013-04-08 11:05:00,83.98,84.0,83.92,83.99,13600.0,83.98,84.0,83.92,83.99,13600.0
2013-04-08 11:10:00,83.99,84.04,83.92,84.03,20300.0,83.99,84.04,83.92,84.03,20300.0
2013-04-08 11:15:00,84.05,84.2,84.05,84.12,14900.0,84.05,84.2,84.05,84.12,14900.0
2013-04-08 11:20:00,84.14,84.25,84.14,84.19,13500.0,84.14,84.25,84.14,84.19,13500.0
2013-04-08 11:25:00,84.17,84.2,84.01,84.07,20200.0,84.17,84.2,84.01,84.07,20200.0
2013-04-08 11:30:00,84.05,84.08,84.02,84.03,8900.0,84.05,84.08,84.02,84.03,8900.0
2013-04-08 11:35:00,84.03,84.06,83.89,84.01,36900.0,84.03,84.06,83.89,84.01,36900.0
2013-04-08 11:40:00,84.02,84.04,83.84,83.91,29200.0,84.02,84.04,83.84,83.91,29200.0
2013-04-08 11:45:00,83.95,83.98,83.87,83.92,19100.0,83.95,83.98,83.87,83.92,19100.0
2013-04-08 11:50:00,83.92,84.04,83.91,83.91,15100.0,83.92,84.04,83.91,83.91,15100.0
2013-04-08 11:55:00,83.91,83.99,83.91,83.98,17600.0,83.91,83.99,83.91,83.98,17600.0
2013-04-08 12:00:00,83.96,84.08,83.92,84.05,20800.0,83.96,84.08,83.92,84.05,20800.0
2013-04-08 12:05:00,84.08,84.13,83.94,83.97,17000.0,84.08,84.13,83.94,83.97,17000.0
2013-04-08 12:10:00,83.98,84.03,83.91,83.99,17900.0,83.98,84.03,83.91,83.99,17900.0
2013-04-08 12:15:00,83.95,83.99,83.88,83.91,6000.0,83.95,83.99,83.88,83.91,6000.0
2013-04-08 12:20:00,83.89,83.89,83.8,83.8,7200.0,83.89,83.89,83.8,83.8,7200.0
2013-04-08 12:25:00,83.84,83.98,83.8,83.96,10300.0,83.84,83.98,83.8,83.96,10300.0
2013-04-08 12:30:00,83.96,84.0,83.93,83.99,7000.0,83.96,84.0,83.93,83.99,7000.0
2013-04-08 12:35:00,84.0,84.05,83.97,84.04,5100.0,84.0,84.05,83.97,84.04,5100.0
2013-04-08 12:40:00,84.05,84.05,84.0,84.04,8000.0,84.05,84.05,84.0,84.04,8000.0
2013-04-08 12:45:00,84.05,84.06,83.9,83.91,10100.0,84.05,84.06,83.9,83.91,10100.0
2013-04-08 12:50:00,83.9,83.97,83.9,83.9,6700.0,83.9,83.97,83.9,83.9,6700.0
2013-04-08 12:55:00,83.9,83.97,83.88,83.97,17300.0,83.9,83.97,83.88,83.97,17300.0
2013-04-08 13:00:00,83.97,83.99,83.94,83.98,9600.0,83.97,83.99,83.94,83.98,9600.0
2013-04-08 13:05:00,83.97,84.0,83.94,83.95,19900.0,83.97,84.0,83.94,83.95,19900.0
2013-04-08 13:10:00,83.95,84.0,83.89,83.98,7800.0,83.95,84.0,83.89,83.98,7800.0
2013-04-08 13:15:00,83.94,83.96,83.88,83.94,4200.0,83.94,83.96,83.88,83.94,4200.0
2013-04-08 13:20:00,83.96,84.0,83.91,83.99,18000.0,83.96,84.0,83.91,83.99,18000.0
2013-04-08 13:25:00,83.99,84.0,83.94,83.99,18400.0,83.99,84.0,83.94,83.99,18400.0
2013-04-08 13:30:00,83.99,84.02,83.94,83.94,8700.0,83.99,84.02,83.94,83.94,8700.0
2013-04-08 13:35:00,83.97,83.98,83.93,83.97,12700.0,83.97,83.98,83.93,83.97,12700.0
2013-04-08 13:40:00,83.97,84.03,83.96,84.0,12800.0,83.97,84.03,83.96,84.0,12800.0
2013-04-08 13:45:00,84.04,84.12,84.0,84.1,18100.0,84.04,84.12,84.0,84.1,18100.0
2013-04-08 13:50:00,84.09,84.1,83.92,84.0,9800.0,84.09,84.1,83.92,84.0,9800.0
2013-04-08 13:55:00,84.0,84.1,83.97,84.02,11300.0,84.0,84.1,83.97,84.02,11300.0
2013-04-08 14:00:00,84.01,84.04,84.0,84.03,9400.0,84.01,84.04,84.0,84.03,9400.0
2013-04-08 14:05:00,84.03,84.18,84.03,84.18,14600.0,84.03,84.18,84.03,84.18,14600.0
2013-04-08 14:10:00,84.19,84.26,84.15,84.16,24000.0,84.19,84.26,84.15,84.16,24000.0
2013-04-08 14:15:00,84.15,84.25,84.15,84.24,13300.0,84.15,84.25,84.15,84.24,13300.0
2013-04-08 14:20:00,84.23,84.28,84.22,84.23,18500.0,84.23,84.28,84.22,84.23,18500.0
2013-04-08 14:25:00,84.25,84.27,84.23,84.23,12500.0,84.25,84.27,84.23,84.23,12500.0
2013-04-08 14:30:00,84.22,84.25,84.18,84.2,21200.0,84.22,84.25,84.18,84.2,21200.0
2013-04-08 14:35:00,84.2,84.21,84.05,84.05,15500.0,84.2,84.21,84.05,84.05,15500.0
2013-04-08 14:40:00,84.06,84.16,84.04,84.15,24800.0,84.06,84.16,84.04,84.15,24800.0
2013-04-08 14:45:00,84.16,84.17,84.11,84.13,20400.0,84.16,84.17,84.11,84.13,20400.0
2013-04-08 14:50:00,84.14,84.2,83.96,84.02,20500.0,84.14,84.2,83.96,84.02,20500.0
2013-04-08 14:55:00,84.03,84.11,83.92,83.97,40100.0,84.03,84.11,83.92,83.97,40100.0
2013-04-08 15:00:00,83.97,84.02,83.94,84.0,9000.0,83.97,84.02,83.94,84.0,9000.0
2013-04-08 15:05:00,83.99,84.05,83.95,83.95,11400.0,83.99,84.05,83.95,83.95,11400.0
2013-04-08 15:10:00,83.97,83.99,83.91,83.94,13600.0,83.97,83.99,83.91,83.94,13600.0
2013-04-08 15:15:00,83.95,83.96,83.85,83.89,25300.0,83.95,83.96,83.85,83.89,25300.0
2013-04-08 15:20:00,83.89,83.98,83.89,83.95,21500.0,83.89,83.98,83.89,83.95,21500.0
2013-04-08 15:25:00,83.95,83.97,83.91,83.94,10300.0,83.95,83.97,83.91,83.94,10300.0
2013-04-08 15:30:00,83.96,84.0,83.9,83.99,20900.0,83.96,84.0,83.9,83.99,20900.0
2013-04-08 15:35:00,83.99,84.0,83.92,83.98,20500.0,83.99,84.0,83.92,83.98,20500.0
2013-04-08 15:40:00,83.97,84.13,83.97,84.11,67500.0,83.97,84.13,83.97,84.11,67500.0
2013-04-08 15:45:00,84.11,84.15,84.05,84.1,51100.0,84.11,84.15,84.05,84.1,51100.0
2013-04-08 15:50:00,84.1,84.14,84.02,84.1,60300.0,84.1,84.14,84.02,84.1,60300.0
2013-04-08 15:55:00,84.1,84.17,84.06,84.08,76500.0,84.1,84.17,84.06,84.08,76500.0
2013-04-09 09:30:00,84.12,84.8,84.12,84.66,131700.0,84.12,84.8,84.12,84.66,131700.0
2013-04-09 09:35:00,84.66,84.73,84.53,84.65,94100.0,84.66,84.73,84.53,84.65,94100.0
2013-04-09 09:40:00,84.7,84.74,84.25,84.25,46900.0,84.7,84.74,84.25,84.25,46900.0
2013-04-09 09:45:00,84.23,84.46,84.19,84.19,26900.0,84.23,84.46,84.19,84.19,26900.0
2013-04-09 09:50:00,84.18,84.28,83.94,84.2,47400.0,84.18,84.28,83.94,84.2,47400.0
2013-04-09 09:55:00,84.17,84.25,84.08,84.14,18100.0,84.17,84.25,84.08,84.14,18100.0
2013-04-09 10:00:00,84.11,84.19,84.06,84.08,21000.0,84.11,84.19,84.06,84.08,21000.0
2013-04-09 10:05:00,84.07,84.15,83.87,83.95,61800.0,84.07,84.15,83.87,83.95,61800.0
2013-04-09 10:10:00,84.02,84.15,83.95,84.02,50900.0,84.02,84.15,83.95,84.02,50900.0
2013-04-09 10:15:00,84.04,84.2,84.02,84.14,44600.0,84.04,84.2,84.02,84.14,44600.0
2013-04-09 10:20:00,84.15,84.16,83.98,84.04,62700.0,84.15,84.16,83.98,84.04,62700.0
2013-04-09 10:25:00,84.05,84.13,83.97,83.97,82200.0,84.05,84.13,83.97,83.97,82200.0
2013-04-09 10:30:00,83.99,84.12,83.9,84.09,28900.0,83.99,84.12,83.9,84.09,28900.0
2013-04-09 10:35:00,84.11,84.15,84.02,84.06,29100.0,84.11,84.15,84.02,84.06,29100.0
2013-04-09 10:40:00,84.09,84.09,83.84,83.84,26800.0,84.09,84.09,83.84,83.84,26800.0
2013-04-09 10:45:00,83.84,83.91,83.75,83.86,27000.0,83.84,83.91,83.75,83.86,27000.0
2013-04-09 10:50:00,83.86,83.87,83.8,83.85,12700.0,83.86,83.87,83.8,83.85,12700.0
2013-04-09 10:55:00,83.87,83.9,83.8,83.87,7800.0,83.87,83.9,83.8,83.87,7800.0
2013-04-09 11:00:00,83.87,83.9,83.8,83.86,16000.0,83.87,83.9,83.8,83.86,16000.0
2013-04-09 11:05:00,83.86,83.98,83.81,83.88,42600.0,83.86,83.98,83.81,83.88,42600.0
2013-04-09 11:10:00,83.88,83.99,83.88,83.91,24000.0,83.88,83.99,83.88,83.91,24000.0
2013-04-09 11:15:00,83.91,84.01,83.71,83.72,33700.0,83.91,84.01,83.71,83.72,33700.0
2013-04-09 11:20:00,83.73,83.92,83.73,83.86,17700.0,83.73,83.92,83.73,83.86,17700.0
2013-04-09 11:25:00,83.88,83.9,83.81,83.89,15000.0,83.88,83.9,83.81,83.89,15000.0
2013-04-09 11:30:00,83.88,83.96,83.88,83.95,15000.0,83.88,83.96,83.88,83.95,15000.0
2013-04-09 11:35:00,83.93,84.05,83.91,83.97,18800.0,83.93,84.05,83.91,83.97,18800.0
2013-04-09 11:40:00,83.98,84.04,83.97,83.99,28700.0,83.98,84.04,83.97,83.99,28700.0
2013-04-09 11:45:00,84.01,84.19,83.99,84.02,35700.0,84.01,84.19,83.99,84.02,35700.0
2013-04-09 11:50:00,84.0,84.06,84.0,84.06,25900.0,84.0,84.06,84.0,84.06,25900.0
2013-04-09 11:55:00,84.1,84.16,84.04,84.06,42600.0,84.1,84.16,84.04,84.06,42600.0
2013-04-09 12:00:00,84.09,84.1,83.94,83.95,61800.0,84.09,84.1,83.94,83.95,61800.0
2013-04-09 12:05:00,83.94,83.98,83.81,83.89,15200.0,83.94,83.98,83.81,83.89,15200.0
2013-04-09 12:10:00,83.89,83.97,83.86,83.97,8600.0,83.89,83.97,83.86,83.97,8600.0
2013-04-09 12:15:00,83.95,84.01,83.91,84.0,25500.0,83.95,84.01,83.91,84.0,25500.0
2013-04-09 12:20:00,84.0,84.04,83.97,84.04,30800.0,84.0,84.04,83.97,84.04,30800.0
2013-04-09 12:25:00,84.04,84.11,84.04,84.1,17700.0,84.04,84.11,84.04,84.1,17700.0
2013-04-09 12:30:00,84.12,84.15,84.0,84.0,27300.0,84.12,84.15,84.0,84.0,27300.0
2013-04-09 12:35:00,84.01,84.03,83.98,84.0,37300.0,84.01,84.03,83.98,84.0,37300.0
2013-04-09 12:40:00,83.98,84.01,83.96,83.97,5000.0,83.98,84.01,83.96,83.97,5000.0
2013-04-09 12:45:00,83.97,84.0,83.96,83.98,13400.0,83.97,84.0,83.96,83.98,13400.0
2013-04-09 12:50:00,83.99,84.02,83.94,84.0,18200.0,83.99,84.02,83.94,84.0,18200.0
2013-04-09 12:55:00,84.01,84.02,83.95,83.97,20200.0,84.01,84.02,83.95,83.97,20200.0
2013-04-09 13:00:00,83.95,84.14,83.95,84.14,22200.0,83.95,84.14,83.95,84.14,22200.0
2013-04-09 13:05:00,84.12,84.2,84.12,84.17,16000.0,84.12,84.2,84.12,84.17,16000.0
2013-04-09 13:10:00,84.19,84.26,84.18,84.22,22700.0,84.19,84.26,84.18,84.22,22700.0
2013-04-09 13:15:00,84.2,84.38,84.18,84.33,58100.0,84.2,84.38,84.18,84.33,58100.0
2013-04-09 13:20:00,84.34,84.5,84.34,84.42,57400.0,84.34,84.5,84.34,84.42,57400.0
2013-04-09 13:25:00,84.43,84.58,84.41,84.52,68100.0,84.43,84.58,84.41,84.52,68100.0
2013-04-09 13:30:00,84.54,84.56,84.42,84.51,30700.0,84.54,84.56,84.42,84.51,30700.0
2013-04-09 13:35:00,84.5,84.6,84.49,84.58,41500.0,84.5,84.6,84.49,84.58,41500.0
2013-04-09 13:40:00,84.56,84.65,84.52,84.61,32900.0,84.56,84.65,84.52,84.61,32900.0
2013-04-09 13:45:00,84.64,84.68,84.57,84.65,18000.0,84.64,84.68,84.57,84.65,18000.0
2013-04-09 13:50:00,84.66,84.69,84.6,84.66,29400.0,84.66,84.69,84.6,84.66,29400.0
2013-04-09 13:55:00,84.66,84.71,84.66,84.71,27500.0,84.66,84.71,84.66,84.71,27500.0
2013-04-09 14:00:00,84.69,84.73,84.66,84.73,31400.0,84.69,84.73,84.66,84.73,31400.0
2013-04-09 14:05:00,84.7,84.89,84.7,84.79,46500.0,84.7,84.89,84.7,84.79,46500.0
2013-04-09 14:10:00,84.79,84.95,84.72,84.88,74200.0,84.79,84.95,84.72,84.88,74200.0
2013-04-09 14:15:00,84.88,85.08,84.88,84.96,70700.0,84.88,85.08,84.88,84.96,70700.0
2013-04-09 14:20:00,84.95,85.03,84.94,85.0,25200.0,84.95,85.03,84.94,85.0,25200.0
2013-04-09 14:25:00,85.0,85.02,84.95,84.96,13900.0,85.0,85.02,84.95,84.96,13900.0
2013-04-09 14:30:00,84.98,85.01,84.94,84.96,15500.0,84.98,85.01,84.94,84.96,15500.0
2013-04-09 14:35:00,84.94,84.98,84.91,84.97,34100.0,84.94,84.98,84.91,84.97,34100.0
2013-04-09 14:40:00,84.97,84.99,84.83,84.96,45600.0,84.97,84.99,84.83,84.96,45600.0
2013-04-09 14:45:00,84.99,85.0,84.89,84.92,21200.0,84.99,85.0,84.89,84.92,21200.0
2013-04-09 14:50:00,84.92,85.03,84.7,84.93,62000.0,84.92,85.03,84.7,84.93,62000.0
2013-04-09 14:55:00,84.9,84.93,84.87,84.89,20100.0,84.9,84.93,84.87,84.89,20100.0
2013-04-09 15:00:00,84.91,84.95,84.88,84.9,32800.0,84.91,84.95,84.88,84.9,32800.0
2013-04-09 15:05:00,84.9,84.97,84.87,84.96,52600.0,84.9,84.97,84.87,84.96,52600.0
2013-04-09 15:10:00,84.95,85.07,84.95,85.04,38800.0,84.95,85.07,84.95,85.04,38800.0
2013-04-09 15:15:00,85.05,85.05,84.96,85.0,28700.0,85.05,85.05,84.96,85.0,28700.0
2013-04-09 15:20:00,84.98,85.02,84.95,85.01,36200.0,84.98,85.02,84.95,85.01,36200.0
2013-04-09 15:25:00,85.0,85.02,84.87,84.96,43900.0,85.0,85.02,84.87,84.96,43900.0
2013-04-09 15:30:00,84.96,85.1,84.96,85.09,47500.0,84.96,85.1,84.96,85.09,47500.0
2013-04-09 15:35:00,85.1,85.35,85.08,85.31,130400.0,85.1,85.35,85.08,85.31,130400.0
2013-04-09 15:40:00,85.28,85.33,85.26,85.3,41400.0,85.28,85.33,85.26,85.3,41400.0
2013-04-09 15:45:00,85.29,85.35,85.22,85.29,84700.0,85.29,85.35,85.22,85.29,84700.0
2013-04-09 15:50:00,85.28,85.29,85.05,85.15,94200.0,85.28,85.29,85.05,85.15,94200.0
2013-04-09 15:55:00,85.15,85.2,84.66,84.9,257100.0,85.15,85.2,84.66,84.9,257100.0
2013-04-10 09:30:00,88.0,88.49,87.78,88.17,492700.0,88.0,88.49,87.78,88.17,492700.0
2013-04-10 09:35:00,88.16,88.23,87.65,87.71,216000.0,88.16,88.23,87.65,87.71,216000.0
2013-04-10 09:40:00,87.72,88.2,87.48,88.06,177200.0,87.72,88.2,87.48,88.06,177200.0
2013-04-10 09:45:00,88.05,88.16,87.35,87.64,179700.0,88.05,88.16,87.35,87.64,179700.0
2013-04-10 09:50:00,87.65,87.75,86.73,87.13,218300.0,87.65,87.75,86.73,87.13,218300.0
2013-04-10 09:55:00,87.18,87.5,87.09,87.41,113600.0,87.18,87.5,87.09,87.41,113600.0
2013-04-10 10:00:00,87.48,87.82,87.42,87.7,79400.0,87.48,87.82,87.42,87.7,79400.0
2013-04-10 10:05:00,87.7,87.99,87.67,87.97,85000.0,87.7,87.99,87.67,87.97,85000.0
2013-04-10 10:10:00,87.98,88.25,87.95,88.06,137600.0,87.98,88.25,87.95,88.06,137600.0
2013-04-10 10:15:00,88.04,88.2,87.8,87.84,77100.0,88.04,88.2,87.8,87.84,77100.0
2013-04-10 10:20:00,87.91,88.02,87.86,87.92,44000.0,87.91,88.02,87.86,87.92,44000.0
2013-04-10 10:25:00,87.92,88.1,87.85,88.03,95800.0,87.92,88.1,87.85,88.03,95800.0
2013-04-10 10:30:00,88.02,88.09,87.87,87.97,131700.0,88.02,88.09,87.87,87.97,131700.0
2013-04-10 10:35:00,87.93,88.11,87.81,88.07,61500.0,87.93,88.11,87.81,88.07,61500.0
2013-04-10 10:40:00,88.05,88.4,88.04,88.3,93600.0,88.05,88.4,88.04,88.3,93600.0
2013-04-10 10:45:00,88.29,88.3,88.05,88.21,52900.0,88.29,88.3,88.05,88.21,52900.0
2013-04-10 10:50:00,88.17,88.33,88.12,88.26,64400.0,88.17,88.33,88.12,88.26,64400.0
2013-04-10 10:55:00,88.25,88.7,88.14,88.7,293400.0,88.25,88.7,88.14,88.7,293400.0
2013-04-10 11:00:00,88.7,88.72,88.53,88.54,89100.0,88.7,88.72,88.53,88.54,89100.0
2013-04-10 11:05:00,88.54,88.86,88.44,88.83,81200.0,88.54,88.86,88.44,88.83,81200.0
2013-04-10 11:10:00,88.81,88.81,88.57,88.71,35600.0,88.81,88.81,88.57,88.71,35600.0
2013-04-10 11:15:00,88.71,88.76,88.48,88.52,417400.0,88.71,88.76,88.48,88.52,417400.0
2013-04-10 11:20:00,88.51,88.62,88.4,88.49,56400.0,88.51,88.62,88.4,88.49,56400.0
2013-04-10 11:25:00,88.51,88.63,88.46,88.52,79900.0,88.51,88.63,88.46,88.52,79900.0
2013-04-10 11:30:00,88.52,88.7,88.38,88.65,39600.0,88.52,88.7,88.38,88.65,39600.0
2013-04-10 11:35:00,88.66,88.83,88.56,88.8,55900.0,88.66,88.83,88.56,88.8,55900.0
2013-04-10 11:40:00,88.78,88.87,88.75,88.81,28200.0,88.78,88.87,88.75,88.81,28200.0
2013-04-10 11:45:00,88.8,88.89,88.74,88.85,50500.0,88.8,88.89,88.74,88.85,50500.0
2013-04-10 11:50:00,88.85,88.87,88.77,88.77,31200.0,88.85,88.87,88.77,88.77,31200.0
2013-04-10 11:55:00,88.79,88.8,88.65,88.73,44500.0,88.79,88.8,88.65,88.73,44500.0
2013-04-10 12:00:00,88.73,88.86,88.67,88.83,55800.0,88.73,88.86,88.67,88.83,55800.0
2013-04-10 12:05:00,88.84,88.87,88.8,88.85,49800.0,88.84,88.87,88.8,88.85,49800.0
2013-04-10 12:10:00,88.84,89.48,88.82,89.47,203100.0,88.84,89.48,88.82,89.47,203100.0
2013-04-10 12:15:00,89.41,89.75,89.41,89.67,159100.0,89.41,89.75,89.41,89.67,159100.0
2013-04-10 12:20:00,89.67,89.71,89.21,89.64,101100.0,89.67,89.71,89.21,89.64,101100.0
2013-04-10 12:25:00,89.66,89.88,89.55,89.88,94700.0,89.66,89.88,89.55,89.88,94700.0
2013-04-10 12:30:00,89.89,90.0,89.78,89.92,84100.0,89.89,90.0,89.78,89.92,84100.0
2013-04-10 12:35:00,89.9,90.17,89.87,90.12,122000.0,89.9,90.17,89.87,90.12,122000.0
2013-04-10 12:40:00,90.16,90.48,90.12,90.17,85100.0,90.16,90.48,90.12,90.17,85100.0
2013-04-10 12:45:00,90.2,90.3,90.14,90.26,66800.0,90.2,90.3,90.14,90.26,66800.0
2013-04-10 12:50:00,90.27,90.46,90.24,90.44,46400.0,90.27,90.46,90.24,90.44,46400.0
2013-04-10 12:55:00,90.43,90.48,90.37,90.4,37400.0,90.43,90.48,90.37,90.4,37400.0
2013-04-10 13:00:00,90.43,90.68,90.41,90.64,75800.0,90.43,90.68,90.41,90.64,75800.0
2013-04-10 13:05:00,90.65,90.85,90.65,90.81,87500.0,90.65,90.85,90.65,90.81,87500.0
2013-04-10 13:10:00,90.84,90.88,90.6,90.61,71500.0,90.84,90.88,90.6,90.61,71500.0
2013-04-10 13:15:00,90.65,90.7,90.43,90.44,81100.0,90.65,90.7,90.43,90.44,81100.0
2013-04-10 13:20:00,90.47,90.85,90.44,90.82,54400.0,90.47,90.85,90.44,90.82,54400.0
2013-04-10 13:25:00,90.73,90.97,90.73,90.91,74400.0,90.73,90.97,90.73,90.91,74400.0
2013-04-10 13:30:00,90.93,91.06,90.57,90.68,103200.0,90.93,91.06,90.57,90.68,103200.0
2013-04-10 13:35:00,90.64,90.7,90.3,90.4,75500.0,90.64,90.7,90.3,90.4,75500.0
2013-04-10 13:40:00,90.42,90.75,90.39,90.6,30200.0,90.42,90.75,90.39,90.6,30200.0
2013-04-10 13:45:00,90.6,90.75,90.49,90.6,35400.0,90.6,90.75,90.49,90.6,35400.0
2013-04-10 13:50:00,90.62,90.72,90.56,90.68,23800.0,90.62,90.72,90.56,90.68,23800.0
2013-04-10 13:55:00,90.7,90.75,90.63,90.74,31800.0,90.7,90.75,90.63,90.74,31800.0
2013-04-10 14:00:00,90.75,90.85,90.64,90.76,50200.0,90.75,90.85,90.64,90.76,50200.0
2013-04-10 14:05:00,90.73,91.0,90.73,90.97,52800.0,90.73,91.0,90.73,90.97,52800.0
2013-04-10 14:10:00,90.96,91.1,90.86,91.06,89300.0,90.96,91.1,90.86,91.06,89300.0
2013-04-10 14:15:00,91.06,91.07,90.62,90.79,67600.0,91.06,91.07,90.62,90.79,67600.0
2013-04-10 14:20:00,90.78,90.81,90.41,90.55,45700.0,90.78,90.81,90.41,90.55,45700.0
2013-04-10 14:25:00,90.55,90.82,90.53,90.7,43400.0,90.55,90.82,90.53,90.7,43400.0
2013-04-10 14:30:00,90.68,90.68,90.34,90.56,61800.0,90.68,90.68,90.34,90.56,61800.0
2013-04-10 14:35:00,90.55,90.68,90.45,90.6,36700.0,90.55,90.68,90.45,90.6,36700.0
2013-04-10 14:40:00,90.58,90.58,90.44,90.48,33100.0,90.58,90.58,90.44,90.48,33100.0
2013-04-10 14:45:00,90.49,90.6,90.44,90.47,30800.0,90.49,90.6,90.44,90.47,30800.0
2013-04-10 14:50:00,90.48,90.49,90.11,90.35,70900.0,90.48,90.49,90.11,90.35,70900.0
2013-04-10 14:55:00,90.36,90.46,90.22,90.42,37700.0,90.36,90.46,90.22,90.42,37700.0
2013-04-10 15:00:00,90.43,90.6,90.3,90.6,69900.0,90.43,90.6,90.3,90.6,69900.0
2013-04-10 15:05:00,90.59,90.65,90.47,90.52,67500.0,90.59,90.65,90.47,90.52,67500.0
2013-04-10 15:10:00,90.5,90.71,90.48,90.58,53900.0,90.5,90.71,90.48,90.58,53900.0
2013-04-10 15:15:00,90.62,90.66,90.49,90.55,48200.0,90.62,90.66,90.49,90.55,48200.0
2013-04-10 15:20:00,90.54,90.61,90.47,90.61,50600.0,90.54,90.61,90.47,90.61,50600.0
2013-04-10 15:25:00,90.59,90.74,90.58,90.69,45800.0,90.59,90.74,90.58,90.69,45800.0
2013-04-10 15:30:00,90.7,90.8,90.65,90.78,70600.0,90.7,90.8,90.65,90.78,70600.0
2013-04-10 15:35:00,90.78,90.86,90.54,90.64,125300.0,90.78,90.86,90.54,90.64,125300.0
2013-04-10 15:40:00,90.64,90.68,90.3,90.39,117500.0,90.64,90.68,90.3,90.39,117500.0
2013-04-10 15:45:00,90.38,90.49,90.35,90.37,86900.0,90.38,90.49,90.35,90.37,86900.0
2013-04-10 15:50:00,90.37,90.4,90.16,90.18,150400.0,90.37,90.4,90.16,90.18,150400.0
2013-04-10 15:55:00,90.18,90.2,90.0,90.06,273600.0,90.18,90.2,90.0,90.06,273600.0
2013-04-11 09:30:00,90.01,90.31,89.35,89.51,137900.0,90.01,90.31,89.35,89.51,137900.0
2013-04-11 09:35:00,89.53,89.55,88.9,88.95,110600.0,89.53,89.55,88.9,88.95,110600.0
2013-04-11 09:40:00,88.97,89.71,88.91,89.36,93000.0,88.97,89.71,88.91,89.36,93000.0
2013-04-11 09:45:00,89.4,89.99,89.39,89.96,71000.0,89.4,89.99,89.39,89.96,71000.0
2013-04-11 09:50:00,89.96,89.96,89.2,89.42,59900.0,89.96,89.96,89.2,89.42,59900.0
2013-04-11 09:55:00,89.41,89.43,88.95,89.27,91500.0,89.41,89.43,88.95,89.27,91500.0
2013-04-11 10:00:00,89.26,89.45,89.14,89.14,39100.0,89.26,89.45,89.14,89.14,39100.0
2013-04-11 10:05:00,89.14,89.31,88.93,89.17,174900.0,89.14,89.31,88.93,89.17,174900.0
2013-04-11 10:10:00,89.24,89.36,89.09,89.15,27300.0,89.24,89.36,89.09,89.15,27300.0
2013-04-11 10:15:00,89.12,89.17,88.57,88.79,118700.0,89.12,89.17,88.57,88.79,118700.0
2013-04-11 10:20:00,88.78,89.12,88.78,88.96,96100.0,88.78,89.12,88.78,88.96,96100.0
2013-04-11 10:25:00,89.05,89.33,88.94,89.15,121000.0,89.05,89.33,88.94,89.15,121000.0
2013-04-11 10:30:00,89.12,89.12,88.93,89.02,24900.0,89.12,89.12,88.93,89.02,24900.0
2013-04-11 10:35:00,89.01,89.2,89.0,89.2,14000.0,89.01,89.2,89.0,89.2,14000.0
2013-04-11 10:40:00,89.2,89.38,89.15,89.33,37600.0,89.2,89.38,89.15,89.33,37600.0
2013-04-11 10:45:00,89.33,89.38,89.22,89.26,21400.0,89.33,89.38,89.22,89.26,21400.0
2013-04-11 10:50:00,89.21,89.55,89.2,89.51,32500.0,89.21,89.55,89.2,89.51,32500.0
2013-04-11 10:55:00,89.52,89.71,89.41,89.7,65100.0,89.52,89.71,89.41,89.7,65100.0
2013-04-11 11:00:00,89.68,89.74,89.45,89.51,38500.0,89.68,89.74,89.45,89.51,38500.0
2013-04-11 11:05:00,89.5,89.53,89.32,89.32,69700.0,89.5,89.53,89.32,89.32,69700.0
2013-04-11 11:10:00,89.32,89.52,89.3,89.45,27000.0,89.32,89.52,89.3,89.45,27000.0
2013-04-11 11:15:00,89.45,89.56,89.4,89.54,16500.0,89.45,89.56,89.4,89.54,16500.0
2013-04-11 11:20:00,89.52,89.74,89.51,89.7,24000.0,89.52,89.74,89.51,89.7,24000.0
2013-04-11 11:25:00,89.74,89.74,89.47,89.51,20400.0,89.74,89.74,89.47,89.51,20400.0
2013-04-11 11:30:00,89.48,89.52,89.3,89.44,21400.0,89.48,89.52,89.3,89.44,21400.0
2013-04-11 11:35:00,89.48,89.48,89.27,89.31,24400.0,89.48,89.48,89.27,89.31,24400.0
2013-04-11 11:40:00,89.27,89.43,89.21,89.21,24300.0,89.27,89.43,89.21,89.21,24300.0
2013-04-11 11:45:00,89.25,89.26,89.08,89.08,27000.0,89.25,89.26,89.08,89.08,27000.0
2013-04-11 11:50:00,89.07,89.14,89.01,89.14,16600.0,89.07,89.14,89.01,89.14,16600.0
2013-04-11 11:55:00,89.16,89.34,89.16,89.28,20000.0,89.16,89.34,89.16,89.28,20000.0
2013-04-11 12:00:00,89.19,89.22,89.0,89.17,26600.0,89.19,89.22,89.0,89.17,26600.0
2013-04-11 12:05:00,89.13,89.18,89.08,89.14,8200.0,89.13,89.18,89.08,89.14,8200.0
2013-04-11 12:10:00,89.14,89.19,89.1,89.12,7700.0,89.14,89.19,89.1,89.12,7700.0
2013-04-11 12:15:00,89.14,89.17,89.0,89.05,27900.0,89.14,89.17,89.0,89.05,27900.0
2013-04-11 12:20:00,89.06,89.07,89.0,89.05,7100.0,89.06,89.07,89.0,89.05,7100.0
2013-04-11 12:25:00,89.03,89.04,88.94,88.96,27100.0,89.03,89.04,88.94,88.96,27100.0
2013-04-11 12:30:00,88.96,89.09,88.96,89.09,20000.0,88.96,89.09,88.96,89.09,20000.0
2013-04-11 12:35:00,89.07,89.15,89.02,89.14,19600.0,89.07,89.15,89.02,89.14,19600.0
2013-04-11 12:40:00,89.15,89.15,89.08,89.12,6400.0,89.15,89.15,89.08,89.12,6400.0
2013-04-11 12:45:00,89.12,89.14,89.02,89.03,20400.0,89.12,89.14,89.02,89.03,20400.0
2013-04-11 12:50:00,89.03,89.11,88.96,89.05,19500.0,89.03,89.11,88.96,89.05,19500.0
2013-04-11 12:55:00,89.06,89.11,89.02,89.06,6600.0,89.06,89.11,89.02,89.06,6600.0
2013-04-11 13:00:00,89.07,89.2,89.07,89.08,16600.0,89.07,89.2,89.07,89.08,16600.0
2013-04-11 13:05:00,89.11,89.12,88.97,89.07,10500.0,89.11,89.12,88.97,89.07,10500.0
2013-04-11 13:10:00,89.07,89.15,89.01,89.11,18000.0,89.07,89.15,89.01,89.11,18000.0
2013-04-11 13:15:00,89.12,89.21,89.05,89.21,23600.0,89.12,89.21,89.05,89.21,23600.0
2013-04-11 13:20:00,89.25,89.29,89.19,89.2,14700.0,89.25,89.29,89.19,89.2,14700.0
2013-04-11 13:25:00,89.23,89.23,89.14,89.17,10400.0,89.23,89.23,89.14,89.17,10400.0
2013-04-11 13:30:00,89.15,89.27,89.14,89.2,13600.0,89.15,89.27,89.14,89.2,13600.0
2013-04-11 13:35:00,89.21,89.26,89.18,89.26,31000.0,89.21,89.26,89.18,89.26,31000.0
2013-04-11 13:40:00,89.27,89.27,89.11,89.15,18400.0,89.27,89.27,89.11,89.15,18400.0
2013-04-11 13:45:00,89.17,89.21,89.1,89.19,16900.0,89.17,89.21,89.1,89.19,16900.0
2013-04-11 13:50:00,89.18,89.22,89.07,89.11,21600.0,89.18,89.22,89.07,89.11,21600.0
2013-04-11 13:55:00,89.1,89.17,89.07,89.07,16600.0,89.1,89.17,89.07,89.07,16600.0
2013-04-11 14:00:00,89.12,89.13,88.98,88.99,39100.0,89.12,89.13,88.98,88.99,39100.0
2013-04-11 14:05:00,88.99,88.99,88.9,88.92,16200.0,88.99,88.99,88.9,88.92,16200.0
2013-04-11 14:10:00,88.9,88.9,88.74,88.74,58800.0,88.9,88.9,88.74,88.74,58800.0
2013-04-11 14:15:00,88.74,88.91,88.74,88.8,40500.0,88.74,88.91,88.74,88.8,40500.0
2013-04-11 14:20:00,88.78,88.87,88.78,88.8,10700.0,88.78,88.87,88.78,88.8,10700.0
2013-04-11 14:25:00,88.8,88.85,88.68,88.72,37600.0,88.8,88.85,88.68,88.72,37600.0
2013-04-11 14:30:00,88.7,88.88,88.67,88.88,29600.0,88.7,88.88,88.67,88.88,29600.0
2013-04-11 14:35:00,88.83,88.88,88.67,88.7,27100.0,88.83,88.88,88.67,88.7,27100.0
2013-04-11 14:40:00,88.7,88.77,88.65,88.67,21300.0,88.7,88.77,88.65,88.67,21300.0
2013-04-11 14:45:00,88.67,88.7,88.63,88.68,21800.0,88.67,88.7,88.63,88.68,21800.0
2013-04-11 14:50:00,88.67,88.7,88.61,88.64,17900.0,88.67,88.7,88.61,88.64,17900.0
2013-04-11 14:55:00,88.67,88.71,88.6,88.67,17600.0,88.67,88.71,88.6,88.67,17600.0
2013-04-11 15:00:00,88.67,88.76,88.66,88.76,21300.0,88.67,88.76,88.66,88.76,21300.0
2013-04-11 15:05:00,88.77,88.87,88.69,88.82,31900.0,88.77,88.87,88.69,88.82,31900.0
2013-04-11 15:10:00,88.82,88.96,88.74,88.78,31800.0,88.82,88.96,88.74,88.78,31800.0
2013-04-11 15:15:00,88.75,88.87,88.74,88.77,16600.0,88.75,88.87,88.74,88.77,16600.0
2013-04-11 15:20:00,88.78,88.86,88.73,88.81,18500.0,88.78,88.86,88.73,88.81,18500.0
2013-04-11 15:25:00,88.82,88.86,88.74,88.86,17700.0,88.82,88.86,88.74,88.86,17700.0
2013-04-11 15:30:00,88.85,88.91,88.75,88.79,20300.0,88.85,88.91,88.75,88.79,20300.0
2013-04-11 15:35:00,88.78,88.83,88.69,88.74,24600.0,88.78,88.83,88.69,88.74,24600.0
2013-04-11 15:40:00,88.74,88.76,88.66,88.73,28300.0,88.74,88.76,88.66,88.73,28300.0
2013-04-11 15:45:00,88.75,88.79,88.67,88.78,39500.0,88.75,88.79,88.67,88.78,39500.0
2013-04-11 15:50:00,88.78,88.83,88.75,88.76,50800.0,88.78,88.83,88.75,88.76,50800.0
2013-04-11 15:55:00,88.77,88.85,88.7,88.76,74700.0,88.77,88.85,88.7,88.76,74700.0
2013-04-12 09:30:00,88.73,89.34,88.61,89.3,139700.0,88.73,89.34,88.61,89.3,139700.0
2013-04-12 09:35:00,89.33,89.62,89.25,89.56,87600.0,89.33,89.62,89.25,89.56,87600.0
2013-04-12 09:40:00,89.56,89.99,89.48,89.62,126800.0,89.56,89.99,89.48,89.62,126800.0
2013-04-12 09:45:00,89.63,89.63,89.4,89.57,41500.0,89.63,89.63,89.4,89.57,41500.0
2013-04-12 09:50:00,89.54,89.66,89.46,89.51,34800.0,89.54,89.66,89.46,89.51,34800.0
2013-04-12 09:55:00,89.47,90.3,89.45,90.19,143000.0,89.47,90.3,89.45,90.19,143000.0
2013-04-12 10:00:00,90.22,90.99,90.18,90.89,274300.0,90.22,90.99,90.18,90.89,274300.0
2013-04-12 10:05:00,90.9,91.1,90.51,90.7,126000.0,90.9,91.1,90.51,90.7,126000.0
2013-04-12 10:10:00,90.73,91.49,90.63,91.45,178300.0,90.73,91.49,90.63,91.45,178300.0
2013-04-12 10:15:00,91.46,91.48,91.12,91.19,121900.0,91.46,91.48,91.12,91.19,121900.0
2013-04-12 10:20:00,91.2,91.44,91.1,91.41,79700.0,91.2,91.44,91.1,91.41,79700.0
2013-04-12 10:25:00,91.43,91.49,91.2,91.28,62700.0,91.43,91.49,91.2,91.28,62700.0
2013-04-12 10:30:00,91.28,91.32,90.76,90.92,87900.0,91.28,91.32,90.76,90.92,87900.0
2013-04-12 10:35:00,90.92,90.93,90.62,90.68,56400.0,90.92,90.93,90.62,90.68,56400.0
2013-04-12 10:40:00,90.72,91.07,90.72,91.02,41800.0,90.72,91.07,90.72,91.02,41800.0
2013-04-12 10:45:00,91.02,91.12,90.7,90.77,51000.0,91.02,91.12,90.7,90.77,51000.0
2013-04-12 10:50:00,90.78,90.84,90.53,90.62,61200.0,90.78,90.84,90.53,90.62,61200.0
2013-04-12 10:55:00,90.61,90.68,90.38,90.64,69900.0,90.61,90.68,90.38,90.64,69900.0
2013-04-12 11:00:00,90.63,90.64,90.12,90.18,57300.0,90.63,90.64,90.12,90.18,57300.0
2013-04-12 11:05:00,90.18,90.3,89.9,90.06,66800.0,90.18,90.3,89.9,90.06,66800.0
2013-04-12 11:10:00,90.05,90.59,90.02,90.51,56400.0,90.05,90.59,90.02,90.51,56400.0
2013-04-12 11:15:00,90.51,90.51,90.31,90.42,20200.0,90.51,90.51,90.31,90.42,20200.0
2013-04-12 11:20:00,90.43,90.47,90.24,90.36,24500.0,90.43,90.47,90.24,90.36,24500.0
2013-04-12 11:25:00,90.34,90.64,90.3,90.42,35100.0,90.34,90.64,90.3,90.42,35100.0
2013-04-12 11:30:00,90.44,90.46,90.29,90.33,22400.0,90.44,90.46,90.29,90.33,22400.0
2013-04-12 11:35:00,90.31,90.33,90.02,90.05,30900.0,90.31,90.33,90.02,90.05,30900.0
2013-04-12 11:40:00,90.06,90.07,89.72,89.86,73900.0,90.06,90.07,89.72,89.86,73900.0
2013-04-12 11:45:00,89.86,90.03,89.75,90.01,128200.0,89.86,90.03,89.75,90.01,128200.0
2013-04-12 11:50:00,90.03,90.19,90.0,90.08,33400.0,90.03,90.19,90.0,90.08,33400.0
2013-04-12 11:55:00,90.06,90.09,89.85,89.93,52300.0,90.06,90.09,89.85,89.93,52300.0
2013-04-12 12:00:00,89.9,90.05,89.88,89.96,16400.0,89.9,90.05,89.88,89.96,16400.0
2013-04-12 12:05:00,89.99,90.1,89.95,90.02,20300.0,89.99,90.1,89.95,90.02,20300.0
2013-04-12 12:10:00,90.06,90.06,89.97,89.97,11600.0,90.06,90.06,89.97,89.97,11600.0
2013-04-12 12:15:00,90.05,90.07,89.9,89.97,16500.0,90.05,90.07,89.9,89.97,16500.0
2013-04-12 12:20:00,89.98,90.02,89.87,90.0,23600.0,89.98,90.02,89.87,90.0,23600.0
2013-04-12 12:25:00,89.97,90.06,89.91,90.02,40900.0,89.97,90.06,89.91,90.02,40900.0
2013-04-12 12:30:00,90.04,90.34,90.02,90.34,34700.0,90.04,90.34,90.02,90.34,34700.0
2013-04-12 12:35:00,90.34,90.6,90.34,90.6,22000.0,90.34,90.6,90.34,90.6,22000.0
2013-04-12 12:40:00,90.61,90.63,90.55,90.59,12200.0,90.61,90.63,90.55,90.59,12200.0
2013-04-12 12:45:00,90.6,90.6,90.46,90.52,21400.0,90.6,90.6,90.46,90.52,21400.0
2013-04-12 12:50:00,90.51,90.65,90.51,90.62,14200.0,90.51,90.65,90.51,90.62,14200.0
2013-04-12 12:55:00,90.64,90.64,90.54,90.62,14100.0,90.64,90.64,90.54,90.62,14100.0
2013-04-12 13:00:00,90.6,90.65,90.3,90.35,24000.0,90.6,90.65,90.3,90.35,24000.0
2013-04-12 13:05:00,90.38,90.52,90.36,90.52,21600.0,90.38,90.52,90.36,90.52,21600.0
2013-04-12 13:10:00,90.51,90.58,90.5,90.54,6400.0,90.51,90.58,90.5,90.54,6400.0
2013-04-12 13:15:00,90.51,90.52,90.39,90.48,18700.0,90.51,90.52,90.39,90.48,18700.0
2013-04-12 13:20:00,90.49,90.57,90.49,90.57,7300.0,90.49,90.57,90.49,90.57,7300.0
2013-04-12 13:25:00,90.57,90.62,90.55,90.57,11400.0,90.57,90.62,90.55,90.57,11400.0
2013-04-12 13:30:00,90.58,90.78,90.55,90.73,44700.0,90.58,90.78,90.55,90.73,44700.0
2013-04-12 13:35:00,90.73,90.89,90.7,90.78,50900.0,90.73,90.89,90.7,90.78,50900.0
2013-04-12 13:40:00,90.77,90.82,90.7,90.73,27400.0,90.77,90.82,90.7,90.73,27400.0
2013-04-12 13:45:00,90.7,90.77,90.5,90.55,47800.0,90.7,90.77,90.5,90.55,47800.0
2013-04-12 13:50:00,90.56,90.58,90.43,90.45,49300.0,90.56,90.58,90.43,90.45,49300.0
2013-04-12 13:55:00,90.43,90.43,90.21,90.28,32400.0,90.43,90.43,90.21,90.28,32400.0
2013-04-12 14:00:00,90.35,90.45,90.35,90.39,10200.0,90.35,90.45,90.35,90.39,10200.0
2013-04-12 14:05:00,90.35,90.51,90.35,90.49,11000.0,90.35,90.51,90.35,90.49,11000.0
2013-04-12 14:10:00,90.49,90.51,90.39,90.47,7700.0,90.49,90.51,90.39,90.47,7700.0
2013-04-12 14:15:00,90.45,90.49,90.41,90.47,8400.0,90.45,90.49,90.41,90.47,8400.0
2013-04-12 14:20:00,90.49,90.57,90.44,90.55,17600.0,90.49,90.57,90.44,90.55,17600.0
2013-04-12 14:25:00,90.55,90.58,90.52,90.55,23600.0,90.55,90.58,90.52,90.55,23600.0
2013-04-12 14:30:00,90.55,90.64,90.54,90.57,13000.0,90.55,90.64,90.54,90.57,13000.0
2013-04-12 14:35:00,90.62,90.66,90.54,90.63,15200.0,90.62,90.66,90.54,90.63,15200.0
2013-04-12 14:40:00,90.61,90.81,90.61,90.73,15900.0,90.61,90.81,90.61,90.73,15900.0
2013-04-12 14:45:00,90.75,90.75,90.62,90.73,12900.0,90.75,90.75,90.62,90.73,12900.0
2013-04-12 14:50:00,90.71,90.75,90.65,90.75,13200.0,90.71,90.75,90.65,90.75,13200.0
2013-04-12 14:55:00,90.76,90.79,90.67,90.72,14700.0,90.76,90.79,90.67,90.72,14700.0
2013-04-12 15:00:00,90.72,90.79,90.7,90.76,15000.0,90.72,90.79,90.7,90.76,15000.0
2013-04-12 15:05:00,90.78,90.99,90.77,90.99,29300.0,90.78,90.99,90.77,90.99,29300.0
2013-04-12 15:10:00,90.97,91.1,90.95,90.98,77900.0,90.97,91.1,90.95,90.98,77900.0
2013-04-12 15:15:00,91.0,91.33,90.98,91.15,68400.0,91.0,91.33,90.98,91.15,68400.0
2013-04-12 15:20:00,91.15,91.45,91.13,91.45,95200.0,91.15,91.45,91.13,91.45,95200.0
2013-04-12 15:25:00,91.39,91.45,91.09,91.1,65900.0,91.39,91.45,91.09,91.1,65900.0
2013-04-12 15:30:00,91.1,91.19,90.85,90.97,65600.0,91.1,91.19,90.85,90.97,65600.0
2013-04-12 15:35:00,90.97,91.1,90.9,90.94,35600.0,90.97,91.1,90.9,90.94,35600.0
2013-04-12 15:40:00,90.91,90.95,90.81,90.92,47900.0,90.91,90.95,90.81,90.92,47900.0
2013-04-12 15:45:00,90.93,90.94,90.67,90.69,50500.0,90.93,90.94,90.67,90.69,50500.0
2013-04-12 15:50:00,90.71,90.8,90.64,90.66,56100.0,90.71,90.8,90.64,90.66,56100.0
2013-04-12 15:55:00,90.67,90.81,90.59,90.62,120900.0,90.67,90.81,90.59,90.62,120900.0
2013-04-15 09:30:00,89.31,90.25,89.14,90.18,121700.0,89.31,90.25,89.14,90.18,121700.0
2013-04-15 09:35:00,90.05,90.84,89.95,90.12,173900.0,90.05,90.84,89.95,90.12,173900.0
2013-04-15 09:40:00,90.22,90.29,89.6,89.66,93200.0,90.22,90.29,89.6,89.66,93200.0
2013-04-15 09:45:00,89.7,89.87,89.5,89.53,75300.0,89.7,89.87,89.5,89.53,75300.0
2013-04-15 09:50:00,89.5,89.89,89.5,89.55,75800.0,89.5,89.89,89.5,89.55,75800.0
2013-04-15 09:55:00,89.5,89.96,89.5,89.96,37300.0,89.5,89.96,89.5,89.96,37300.0
2013-04-15 10:00:00,89.96,89.99,89.7,89.71,53600.0,89.96,89.99,89.7,89.71,53600.0
2013-04-15 10:05:00,89.71,89.73,89.36,89.56,61400.0,89.71,89.73,89.36,89.56,61400.0
2013-04-15 10:10:00,89.46,89.8,89.26,89.78,46800.0,89.46,89.8,89.26,89.78,46800.0
2013-04-15 10:15:00,89.75,89.77,89.48,89.56,75000.0,89.75,89.77,89.48,89.56,75000.0
2013-04-15 10:20:00,89.54,89.7,89.31,89.7,54400.0,89.54,89.7,89.31,89.7,54400.0
2013-04-15 10:25:00,89.67,89.76,89.51,89.68,28600.0,89.67,89.76,89.51,89.68,28600.0
2013-04-15 10:30:00,89.69,89.69,89.51,89.6,75400.0,89.69,89.69,89.51,89.6,75400.0
2013-04-15 10:35:00,89.64,89.84,89.55,89.62,26400.0,89.64,89.84,89.55,89.62,26400.0
2013-04-15 10:40:00,89.62,89.74,89.53,89.69,27500.0,89.62,89.74,89.53,89.69,27500.0
2013-04-15 10:45:00,89.66,90.08,89.66,90.03,68300.0,89.66,90.08,89.66,90.03,68300.0
2013-04-15 10:50:00,90.03,90.25,89.95,90.01,76800.0,90.03,90.25,89.95,90.01,76800.0
2013-04-15 10:55:00,90.04,90.14,90.0,90.02,19000.0,90.04,90.14,90.0,90.02,19000.0
2013-04-15 11:00:00,90.02,90.22,89.99,90.03,41100.0,90.02,90.22,89.99,90.03,41100.0
2013-04-15 11:05:00,90.01,90.1,89.95,90.01,28300.0,90.01,90.1,89.95,90.01,28300.0
2013-04-15 11:10:00,90.01,90.1,90.01,90.1,8900.0,90.01,90.1,90.01,90.1,8900.0
2013-04-15 11:15:00,90.08,90.15,89.98,90.09,24000.0,90.08,90.15,89.98,90.09,24000.0
2013-04-15 11:20:00,90.08,90.2,90.02,90.18,49400.0,90.08,90.2,90.02,90.18,49400.0
2013-04-15 11:25:00,90.14,90.49,90.14,90.48,125400.0,90.14,90.49,90.14,90.48,125400.0
2013-04-15 11:30:00,90.47,90.8,90.43,90.68,129700.0,90.47,90.8,90.43,90.68,129700.0
2013-04-15 11:35:00,90.7,91.0,90.65,91.0,67200.0,90.7,91.0,90.65,91.0,67200.0
2013-04-15 11:40:00,91.0,91.23,90.95,91.03,35400.0,91.0,91.23,90.95,91.03,35400.0
2013-04-15 11:45:00,91.03,91.06,90.66,90.86,34400.0,91.03,91.06,90.66,90.86,34400.0
2013-04-15 11:50:00,90.87,90.87,90.34,90.39,36500.0,90.87,90.87,90.34,90.39,36500.0
2013-04-15 11:55:00,90.41,90.45,89.95,90.13,39700.0,90.41,90.45,89.95,90.13,39700.0
2013-04-15 12:00:00,90.16,90.22,89.97,90.08,36800.0,90.16,90.22,89.97,90.08,36800.0
2013-04-15 12:05:00,90.09,90.22,90.05,90.18,18400.0,90.09,90.22,90.05,90.18,18400.0
2013-04-15 12:10:00,90.22,90.32,90.06,90.17,14800.0,90.22,90.32,90.06,90.17,14800.0
2013-04-15 12:15:00,90.19,90.29,90.11,90.29,11100.0,90.19,90.29,90.11,90.29,11100.0
2013-04-15 12:20:00,90.26,90.35,90.11,90.19,13700.0,90.26,90.35,90.11,90.19,13700.0
2013-04-15 12:25:00,90.13,90.14,89.98,90.12,18800.0,90.13,90.14,89.98,90.12,18800.0
2013-04-15 12:30:00,90.06,90.09,89.93,89.97,24700.0,90.06,90.09,89.93,89.97,24700.0
2013-04-15 12:35:00,89.94,90.01,89.82,89.95,23200.0,89.94,90.01,89.82,89.95,23200.0
2013-04-15 12:40:00,89.9,89.96,89.76,89.91,31100.0,89.9,89.96,89.76,89.91,31100.0
2013-04-15 12:45:00,89.92,89.95,89.76,89.89,40000.0,89.92,89.95,89.76,89.89,40000.0
2013-04-15 12:50:00,89.89,89.97,89.84,89.87,25000.0,89.89,89.97,89.84,89.87,25000.0
2013-04-15 12:55:00,89.81,89.89,89.68,89.76,36900.0,89.81,89.89,89.68,89.76,36900.0
2013-04-15 13:00:00,89.78,89.84,89.77,89.8,21600.0,89.78,89.84,89.77,89.8,21600.0
2013-04-15 13:05:00,89.79,89.89,89.78,89.89,16200.0,89.79,89.89,89.78,89.89,16200.0
2013-04-15 13:10:00,89.87,89.98,89.82,89.95,16600.0,89.87,89.98,89.82,89.95,16600.0
2013-04-15 13:15:00,89.96,90.0,89.84,89.96,12800.0,89.96,90.0,89.84,89.96,12800.0
2013-04-15 13:20:00,89.96,90.0,89.84,89.98,29800.0,89.96,90.0,89.84,89.98,29800.0
2013-04-15 13:25:00,89.98,90.0,89.85,89.9,12600.0,89.98,90.0,89.85,89.9,12600.0
2013-04-15 13:30:00,89.89,89.92,89.8,89.88,17300.0,89.89,89.92,89.8,89.88,17300.0
2013-04-15 13:35:00,89.82,89.83,89.76,89.8,6400.0,89.82,89.83,89.76,89.8,6400.0
2013-04-15 13:40:00,89.82,89.86,89.55,89.63,26300.0,89.82,89.86,89.55,89.63,26300.0
2013-04-15 13:45:00,89.61,89.64,89.47,89.53,20700.0,89.61,89.64,89.47,89.53,20700.0
2013-04-15 13:50:00,89.52,89.54,89.36,89.41,31900.0,89.52,89.54,89.36,89.41,31900.0
2013-04-15 13:55:00,89.42,89.5,89.31,89.38,19700.0,89.42,89.5,89.31,89.38,19700.0
2013-04-15 14:00:00,89.39,89.39,89.17,89.21,26800.0,89.39,89.39,89.17,89.21,26800.0
2013-04-15 14:05:00,89.17,89.31,89.0,89.22,79900.0,89.17,89.31,89.0,89.22,79900.0
2013-04-15 14:10:00,89.22,89.31,89.1,89.12,30100.0,89.22,89.31,89.1,89.12,30100.0
2013-04-15 14:15:00,89.12,89.22,88.98,89.2,42800.0,89.12,89.22,88.98,89.2,42800.0
2013-04-15 14:20:00,89.2,89.22,89.06,89.17,20100.0,89.2,89.22,89.06,89.17,20100.0
2013-04-15 14:25:00,89.13,89.23,89.0,89.19,34700.0,89.13,89.23,89.0,89.19,34700.0
2013-04-15 14:30:00,89.19,89.6,89.19,89.2,87500.0,89.19,89.6,89.19,89.2,87500.0
2013-04-15 14:35:00,89.19,89.39,89.08,89.32,15400.0,89.19,89.39,89.08,89.32,15400.0
2013-04-15 14:40:00,89.32,89.4,89.22,89.26,15400.0,89.32,89.4,89.22,89.26,15400.0
2013-04-15 14:45:00,89.31,89.62,89.29,89.37,21500.0,89.31,89.62,89.29,89.37,21500.0
2013-04-15 14:50:00,89.41,89.42,89.3,89.33,14900.0,89.41,89.42,89.3,89.33,14900.0
2013-04-15 14:55:00,89.33,89.36,89.0,89.01,35700.0,89.33,89.36,89.0,89.01,35700.0
2013-04-15 15:00:00,89.02,89.06,88.7,88.82,53900.0,89.02,89.06,88.7,88.82,53900.0
2013-04-15 15:05:00,88.8,88.87,88.67,88.74,29700.0,88.8,88.87,88.67,88.74,29700.0
2013-04-15 15:10:00,88.75,88.81,88.66,88.73,16800.0,88.75,88.81,88.66,88.73,16800.0
2013-04-15 15:15:00,88.73,88.84,88.71,88.75,26100.0,88.73,88.84,88.71,88.75,26100.0
2013-04-15 15:20:00,88.76,88.89,88.72,88.82,19200.0,88.76,88.89,88.72,88.82,19200.0
2013-04-15 15:25:00,88.85,88.86,88.67,88.68,25000.0,88.85,88.86,88.67,88.68,25000.0
2013-04-15 15:30:00,88.73,88.81,88.61,88.64,37200.0,88.73,88.81,88.61,88.64,37200.0
2013-04-15 15:35:00,88.64,88.65,88.33,88.39,71500.0,88.64,88.65,88.33,88.39,71500.0
2013-04-15 15:40:00,88.41,88.71,88.39,88.61,40700.0,88.41,88.71,88.39,88.61,40700.0
2013-04-15 15:45:00,88.61,88.83,88.58,88.68,56000.0,88.61,88.83,88.58,88.68,56000.0
2013-04-15 15:50:00,88.68,89.02,88.63,88.92,67900.0,88.68,89.02,88.63,88.92,67900.0
2013-04-15 15:55:00,88.91,88.97,88.49,88.65,75100.0,88.91,88.97,88.49,88.65,75100.0
2013-04-16 09:30:00,89.2,90.19,89.05,90.19,263500.0,89.2,90.19,89.05,90.19,263500.0
2013-04-16 09:35:00,90.11,90.73,90.03,90.18,143300.0,90.11,90.73,90.03,90.18,143300.0
2013-04-16 09:40:00,90.21,90.95,90.17,90.61,101000.0,90.21,90.95,90.17,90.61,101000.0
2013-04-16 09:45:00,90.54,90.71,90.12,90.2,76100.0,90.54,90.71,90.12,90.2,76100.0
2013-04-16 09:50:00,90.26,90.36,90.02,90.06,53100.0,90.26,90.36,90.02,90.06,53100.0
2013-04-16 09:55:00,90.04,90.3,89.82,90.22,67400.0,90.04,90.3,89.82,90.22,67400.0
2013-04-16 10:00:00,90.26,90.43,90.22,90.38,37700.0,90.26,90.43,90.22,90.38,37700.0
2013-04-16 10:05:00,90.38,90.57,90.03,90.24,67300.0,90.38,90.57,90.03,90.24,67300.0
2013-04-16 10:10:00,90.24,90.28,89.87,89.95,68100.0,90.24,90.28,89.87,89.95,68100.0
2013-04-16 10:15:00,89.9,90.0,89.69,89.74,48700.0,89.9,90.0,89.69,89.74,48700.0
2013-04-16 10:20:00,89.7,90.0,89.69,89.91,64600.0,89.7,90.0,89.69,89.91,64600.0
2013-04-16 10:25:00,89.87,90.15,89.78,90.15,58100.0,89.87,90.15,89.78,90.15,58100.0
2013-04-16 10:30:00,90.07,90.4,90.07,90.26,22400.0,90.07,90.4,90.07,90.26,22400.0
2013-04-16 10:35:00,90.23,90.39,90.07,90.39,41200.0,90.23,90.39,90.07,90.39,41200.0
2013-04-16 10:40:00,90.34,90.35,89.9,89.99,35900.0,90.34,90.35,89.9,89.99,35900.0
2013-04-16 10:45:00,89.99,90.12,89.91,90.12,25400.0,89.99,90.12,89.91,90.12,25400.0
2013-04-16 10:50:00,90.15,90.26,90.02,90.12,29300.0,90.15,90.26,90.02,90.12,29300.0
2013-04-16 10:55:00,90.12,90.37,90.09,90.37,22900.0,90.12,90.37,90.09,90.37,22900.0
2013-04-16 11:00:00,90.36,90.62,90.28,90.35,63400.0,90.36,90.62,90.28,90.35,63400.0
2013-04-16 11:05:00,90.35,90.36,90.15,90.21,17900.0,90.35,90.36,90.15,90.21,17900.0
2013-04-16 11:10:00,90.27,90.56,90.23,90.56,22400.0,90.27,90.56,90.23,90.56,22400.0
2013-04-16 11:15:00,90.56,90.75,90.49,90.63,53300.0,90.56,90.75,90.49,90.63,53300.0
2013-04-16 11:20:00,90.64,90.71,90.5,90.57,19300.0,90.64,90.71,90.5,90.57,19300.0
2013-04-16 11:25:00,90.53,90.55,90.3,90.51,22800.0,90.53,90.55,90.3,90.51,22800.0
2013-04-16 11:30:00,90.56,90.6,90.4,90.5,15400.0,90.56,90.6,90.4,90.5,15400.0
2013-04-16 11:35:00,90.45,90.48,90.38,90.48,14000.0,90.45,90.48,90.38,90.48,14000.0
2013-04-16 11:40:00,90.46,90.59,90.34,90.55,21500.0,90.46,90.59,90.34,90.55,21500.0
2013-04-16 11:45:00,90.55,90.67,90.41,90.59,16300.0,90.55,90.67,90.41,90.59,16300.0
2013-04-16 11:50:00,90.63,90.73,90.47,90.69,14300.0,90.63,90.73,90.47,90.69,14300.0
2013-04-16 11:55:00,90.65,90.75,90.55,90.63,41800.0,90.65,90.75,90.55,90.63,41800.0
2013-04-16 12:00:00,90.63,90.74,90.6,90.61,8200.0,90.63,90.74,90.6,90.61,8200.0
2013-04-16 12:05:00,90.61,90.61,90.41,90.52,7800.0,90.61,90.61,90.41,90.52,7800.0
2013-04-16 12:10:00,90.43,90.48,90.36,90.38,11300.0,90.43,90.48,90.36,90.38,11300.0
2013-04-16 12:15:00,90.39,90.43,90.35,90.4,16800.0,90.39,90.43,90.35,90.4,16800.0
2013-04-16 12:20:00,90.38,90.51,90.22,90.51,29400.0,90.38,90.51,90.22,90.51,29400.0
2013-04-16 12:25:00,90.49,90.53,90.29,90.35,9700.0,90.49,90.53,90.29,90.35,9700.0
2013-04-16 12:30:00,90.37,90.42,90.3,90.32,8300.0,90.37,90.42,90.3,90.32,8300.0
2013-04-16 12:35:00,90.34,90.34,90.07,90.08,19900.0,90.34,90.34,90.07,90.08,19900.0
2013-04-16 12:40:00,90.09,90.17,90.09,90.12,11600.0,90.09,90.17,90.09,90.12,11600.0
2013-04-16 12:45:00,90.12,90.17,90.02,90.05,14100.0,90.12,90.17,90.02,90.05,14100.0
2013-04-16 12:50:00,90.04,90.16,90.04,90.11,16600.0,90.04,90.16,90.04,90.11,16600.0
2013-04-16 12:55:00,90.1,90.29,90.1,90.13,30500.0,90.1,90.29,90.1,90.13,30500.0
2013-04-16 13:00:00,90.11,90.16,90.02,90.08,30500.0,90.11,90.16,90.02,90.08,30500.0
2013-04-16 13:05:00,90.11,90.18,90.02,90.07,98500.0,90.11,90.18,90.02,90.07,98500.0
2013-04-16 13:10:00,90.06,90.14,90.0,90.0,48300.0,90.06,90.14,90.0,90.0,48300.0
2013-04-16 13:15:00,90.02,90.14,90.0,90.13,19300.0,90.02,90.14,90.0,90.13,19300.0
2013-04-16 13:20:00,90.16,90.21,90.14,90.17,5800.0,90.16,90.21,90.14,90.17,5800.0
2013-04-16 13:25:00,90.19,90.24,90.17,90.2,6700.0,90.19,90.24,90.17,90.2,6700.0
2013-04-16 13:30:00,90.19,90.38,90.19,90.27,9400.0,90.19,90.38,90.19,90.27,9400.0
2013-04-16 13:35:00,90.32,90.32,90.21,90.24,16300.0,90.32,90.32,90.21,90.24,16300.0
2013-04-16 13:40:00,90.21,90.24,90.16,90.21,10500.0,90.21,90.24,90.16,90.21,10500.0
2013-04-16 13:45:00,90.24,90.34,90.24,90.32,8900.0,90.24,90.34,90.24,90.32,8900.0
2013-04-16 13:50:00,90.33,90.33,90.21,90.25,22200.0,90.33,90.33,90.21,90.25,22200.0
2013-04-16 13:55:00,90.25,90.32,90.21,90.25,10500.0,90.25,90.32,90.21,90.25,10500.0
2013-04-16 14:00:00,90.27,90.39,90.27,90.34,11200.0,90.27,90.39,90.27,90.34,11200.0
2013-04-16 14:05:00,90.38,90.38,90.3,90.32,10000.0,90.38,90.38,90.3,90.32,10000.0
2013-04-16 14:10:00,90.32,90.35,90.27,90.35,11700.0,90.32,90.35,90.27,90.35,11700.0
2013-04-16 14:15:00,90.31,90.32,90.2,90.27,9900.0,90.31,90.32,90.2,90.27,9900.0
2013-04-16 14:20:00,90.25,90.35,90.24,90.35,15100.0,90.25,90.35,90.24,90.35,15100.0
2013-04-16 14:25:00,90.32,90.35,90.27,90.29,14000.0,90.32,90.35,90.27,90.29,14000.0
2013-04-16 14:30:00,90.28,90.35,90.15,90.26,37100.0,90.28,90.35,90.15,90.26,37100.0
2013-04-16 14:35:00,90.25,90.34,90.25,90.32,9500.0,90.25,90.34,90.25,90.32,9500.0
2013-04-16 14:40:00,90.3,90.33,90.25,90.27,7400.0,90.3,90.33,90.25,90.27,7400.0
2013-04-16 14:45:00,90.26,90.3,90.25,90.26,12900.0,90.26,90.3,90.25,90.26,12900.0
2013-04-16 14:50:00,90.27,90.36,90.26,90.28,10300.0,90.27,90.36,90.26,90.28,10300.0
2013-04-16 14:55:00,90.28,90.28,90.07,90.19,19100.0,90.28,90.28,90.07,90.19,19100.0
2013-04-16 15:00:00,90.15,90.26,90.12,90.13,10100.0,90.15,90.26,90.12,90.13,10100.0
2013-04-16 15:05:00,90.13,90.32,90.13,90.31,17400.0,90.13,90.32,90.13,90.31,17400.0
2013-04-16 15:10:00,90.32,90.32,90.2,90.25,16900.0,90.32,90.32,90.2,90.25,16900.0
2013-04-16 15:15:00,90.27,90.44,90.22,90.23,26200.0,90.27,90.44,90.22,90.23,26200.0
2013-04-16 15:20:00,90.24,90.29,90.18,90.22,14200.0,90.24,90.29,90.18,90.22,14200.0
2013-04-16 15:25:00,90.2,90.27,90.13,90.24,17300.0,90.2,90.27,90.13,90.24,17300.0
2013-04-16 15:30:00,90.22,90.33,90.18,90.25,36800.0,90.22,90.33,90.18,90.25,36800.0
2013-04-16 15:35:00,90.27,90.39,90.2,90.36,27300.0,90.27,90.39,90.2,90.36,27300.0
2013-04-16 15:40:00,90.35,90.38,90.28,90.37,25200.0,90.35,90.38,90.28,90.37,25200.0
2013-04-16 15:45:00,90.35,90.37,90.25,90.33,51900.0,90.35,90.37,90.25,90.33,51900.0
2013-04-16 15:50:00,90.32,90.37,90.24,90.28,59200.0,90.32,90.37,90.24,90.28,59200.0
2013-04-16 15:55:00,90.3,90.42,90.28,90.29,158600.0,90.3,90.42,90.28,90.29,158600.0
2013-04-17 09:30:00,89.25,90.2,89.09,90.17,102500.0,89.25,90.2,89.09,90.17,102500.0
2013-04-17 09:35:00,90.17,90.25,89.59,89.78,76400.0,90.17,90.25,89.59,89.78,76400.0
2013-04-17 09:40:00,89.84,90.08,89.35,89.85,77300.0,89.84,90.08,89.35,89.85,77300.0
2013-04-17 09:45:00,89.92,90.55,89.83,90.02,97200.0,89.92,90.55,89.83,90.02,97200.0
2013-04-17 09:50:00,90.09,90.28,89.71,90.03,58400.0,90.09,90.28,89.71,90.03,58400.0
2013-04-17 09:55:00,90.03,90.07,89.61,89.71,24500.0,90.03,90.07,89.61,89.71,24500.0
2013-04-17 10:00:00,89.71,89.87,89.57,89.71,53300.0,89.71,89.87,89.57,89.71,53300.0
2013-04-17 10:05:00,89.7,89.91,89.65,89.79,73300.0,89.7,89.91,89.65,89.79,73300.0
2013-04-17 10:10:00,89.74,89.88,89.57,89.68,124100.0,89.74,89.88,89.57,89.68,124100.0
2013-04-17 10:15:00,89.7,89.71,89.5,89.61,140300.0,89.7,89.71,89.5,89.61,140300.0
2013-04-17 10:20:00,89.56,89.9,89.5,89.83,94200.0,89.56,89.9,89.5,89.83,94200.0
2013-04-17 10:25:00,89.81,90.1,89.75,89.98,58300.0,89.81,90.1,89.75,89.98,58300.0
2013-04-17 10:30:00,89.95,89.96,89.8,89.96,31500.0,89.95,89.96,89.8,89.96,31500.0
2013-04-17 10:35:00,89.92,90.17,89.8,89.9,46000.0,89.92,90.17,89.8,89.9,46000.0
2013-04-17 10:40:00,89.9,90.15,89.77,89.94,59700.0,89.9,90.15,89.77,89.94,59700.0
2013-04-17 10:45:00,89.93,90.06,89.71,89.71,120500.0,89.93,90.06,89.71,89.71,120500.0
2013-04-17 10:50:00,89.73,89.93,89.35,89.44,150600.0,89.73,89.93,89.35,89.44,150600.0
2013-04-17 10:55:00,89.41,89.47,89.21,89.3,55100.0,89.41,89.47,89.21,89.3,55100.0
2013-04-17 11:00:00,89.22,89.45,89.22,89.32,30100.0,89.22,89.45,89.22,89.32,30100.0
2013-04-17 11:05:00,89.31,89.31,88.92,89.12,52200.0,89.31,89.31,88.92,89.12,52200.0
2013-04-17 11:10:00,89.12,89.14,88.88,88.99,45700.0,89.12,89.14,88.88,88.99,45700.0
2013-04-17 11:15:00,88.99,89.19,88.88,89.15,59400.0,88.99,89.19,88.88,89.15,59400.0
2013-04-17 11:20:00,89.14,89.34,89.13,89.25,35200.0,89.14,89.34,89.13,89.25,35200.0
2013-04-17 11:25:00,89.23,89.28,89.07,89.07,17300.0,89.23,89.28,89.07,89.07,17300.0
2013-04-17 11:30:00,89.11,89.12,88.81,88.87,31300.0,89.11,89.12,88.81,88.87,31300.0
2013-04-17 11:35:00,88.89,89.04,88.88,89.02,23000.0,88.89,89.04,88.88,89.02,23000.0
2013-04-17 11:40:00,89.04,89.04,88.9,88.94,10900.0,89.04,89.04,88.9,88.94,10900.0
2013-04-17 11:45:00,88.95,88.95,88.75,88.91,39100.0,88.95,88.95,88.75,88.91,39100.0
2013-04-17 11:50:00,88.91,88.95,88.78,88.84,22900.0,88.91,88.95,88.78,88.84,22900.0
2013-04-17 11:55:00,88.82,88.99,88.82,88.95,35700.0,88.82,88.99,88.82,88.95,35700.0
2013-04-17 12:00:00,88.95,89.0,88.9,88.95,30200.0,88.95,89.0,88.9,88.95,30200.0
2013-04-17 12:05:00,88.92,89.0,88.83,88.93,14200.0,88.92,89.0,88.83,88.93,14200.0
2013-04-17 12:10:00,88.95,89.0,88.8,88.8,15800.0,88.95,89.0,88.8,88.8,15800.0
2013-04-17 12:15:00,88.81,88.86,88.6,88.7,30400.0,88.81,88.86,88.6,88.7,30400.0
2013-04-17 12:20:00,88.67,88.87,88.54,88.76,35900.0,88.67,88.87,88.54,88.76,35900.0
2013-04-17 12:25:00,88.76,88.85,88.6,88.69,16300.0,88.76,88.85,88.6,88.69,16300.0
2013-04-17 12:30:00,88.71,88.85,88.63,88.75,26000.0,88.71,88.85,88.63,88.75,26000.0
2013-04-17 12:35:00,88.75,88.84,88.6,88.72,14700.0,88.75,88.84,88.6,88.72,14700.0
2013-04-17 12:40:00,88.74,88.79,88.66,88.69,11500.0,88.74,88.79,88.66,88.69,11500.0
2013-04-17 12:45:00,88.74,88.83,88.66,88.8,16500.0,88.74,88.83,88.66,88.8,16500.0
2013-04-17 12:50:00,88.79,88.94,88.6,88.81,31300.0,88.79,88.94,88.6,88.81,31300.0
2013-04-17 12:55:00,88.81,88.99,88.79,88.96,13800.0,88.81,88.99,88.79,88.96,13800.0
2013-04-17 13:00:00,88.95,89.13,88.91,89.06,31300.0,88.95,89.13,88.91,89.06,31300.0
2013-04-17 13:05:00,89.06,89.17,88.92,88.99,17500.0,89.06,89.17,88.92,88.99,17500.0
2013-04-17 13:10:00,88.97,89.08,88.93,88.97,8800.0,88.97,89.08,88.93,88.97,8800.0
2013-04-17 13:15:00,88.97,88.99,88.85,88.85,5400.0,88.97,88.99,88.85,88.85,5400.0
2013-04-17 13:20:00,88.86,89.02,88.83,88.94,9600.0,88.86,89.02,88.83,88.94,9600.0
2013-04-17 13:25:00,88.94,89.03,88.73,88.76,26900.0,88.94,89.03,88.73,88.76,26900.0
2013-04-17 13:30:00,88.77,88.77,88.67,88.67,8100.0,88.77,88.77,88.67,88.67,8100.0
2013-04-17 13:35:00,88.66,88.76,88.63,88.7,11400.0,88.66,88.76,88.63,88.7,11400.0
2013-04-17 13:40:00,88.75,88.84,88.64,88.82,11700.0,88.75,88.84,88.64,88.82,11700.0
2013-04-17 13:45:00,88.82,88.94,88.75,88.81,12900.0,88.82,88.94,88.75,88.81,12900.0
2013-04-17 13:50:00,88.82,89.0,88.82,88.94,42800.0,88.82,89.0,88.82,88.94,42800.0
2013-04-17 13:55:00,88.95,88.98,88.86,88.92,20100.0,88.95,88.98,88.86,88.92,20100.0
2013-04-17 14:00:00,88.98,89.03,88.9,88.91,13500.0,88.98,89.03,88.9,88.91,13500.0
2013-04-17 14:05:00,88.93,89.05,88.9,88.91,16000.0,88.93,89.05,88.9,88.91,16000.0
2013-04-17 14:10:00,88.91,89.07,88.9,88.97,14300.0,88.91,89.07,88.9,88.97,14300.0
2013-04-17 14:15:00,89.03,89.03,88.89,88.96,18100.0,89.03,89.03,88.89,88.96,18100.0
2013-04-17 14:20:00,88.94,89.0,88.87,88.91,13600.0,88.94,89.0,88.87,88.91,13600.0
2013-04-17 14:25:00,88.95,89.06,88.82,88.88,14400.0,88.95,89.06,88.82,88.88,14400.0
2013-04-17 14:30:00,88.88,88.91,88.77,88.86,18700.0,88.88,88.91,88.77,88.86,18700.0
2013-04-17 14:35:00,88.83,88.83,88.68,88.68,12100.0,88.83,88.83,88.68,88.68,12100.0
2013-04-17 14:40:00,88.67,88.68,88.55,88.55,23900.0,88.67,88.68,88.55,88.55,23900.0
2013-04-17 14:45:00,88.56,88.68,88.48,88.48,36500.0,88.56,88.68,88.48,88.48,36500.0
2013-04-17 14:50:00,88.55,88.61,88.38,88.45,23600.0,88.55,88.61,88.38,88.45,23600.0
2013-04-17 14:55:00,88.46,88.6,88.43,88.56,11700.0,88.46,88.6,88.43,88.56,11700.0
2013-04-17 15:00:00,88.57,88.61,88.49,88.59,15800.0,88.57,88.61,88.49,88.59,15800.0
2013-04-17 15:05:00,88.59,88.69,88.51,88.59,16100.0,88.59,88.69,88.51,88.59,16100.0
2013-04-17 15:10:00,88.59,88.6,88.44,88.49,18600.0,88.59,88.6,88.44,88.49,18600.0
2013-04-17 15:15:00,88.49,88.6,88.45,88.49,30100.0,88.49,88.6,88.45,88.49,30100.0
2013-04-17 15:20:00,88.46,88.69,88.43,88.62,41400.0,88.46,88.69,88.43,88.62,41400.0
2013-04-17 15:25:00,88.64,88.66,88.42,88.45,29100.0,88.64,88.66,88.42,88.45,29100.0
2013-04-17 15:30:00,88.48,88.5,88.41,88.48,33900.0,88.48,88.5,88.41,88.48,33900.0
2013-04-17 15:35:00,88.45,88.54,88.41,88.47,49200.0,88.45,88.54,88.41,88.47,49200.0
2013-04-17 15:40:00,88.46,88.5,88.4,88.45,37400.0,88.46,88.5,88.4,88.45,37400.0
2013-04-17 15:45:00,88.44,88.63,88.38,88.59,63200.0,88.44,88.63,88.38,88.59,63200.0
2013-04-17 15:50:00,88.57,88.76,88.57,88.73,41300.0,88.57,88.76,88.57,88.73,41300.0
2013-04-17 15:55:00,88.75,88.84,88.56,88.56,76400.0,88.75,88.84,88.56,88.56,76400.0
2013-04-18 09:30:00,88.83,88.87,86.86,87.13,220700.0,88.83,88.87,86.86,87.13,220700.0
2013-04-18 09:35:00,87.13,87.48,86.95,87.01,90000.0,87.13,87.48,86.95,87.01,90000.0
2013-04-18 09:40:00,87.0,87.7,86.89,87.52,88600.0,87.0,87.7,86.89,87.52,88600.0
2013-04-18 09:45:00,87.47,87.77,87.3,87.34,34900.0,87.47,87.77,87.3,87.34,34900.0
2013-04-18 09:50:00,87.33,87.36,87.18,87.25,31800.0,87.33,87.36,87.18,87.25,31800.0
2013-04-18 09:55:00,87.19,87.36,87.19,87.36,19000.0,87.19,87.36,87.19,87.36,19000.0
2013-04-18 10:00:00,87.39,87.49,86.74,86.84,89000.0,87.39,87.49,86.74,86.84,89000.0
2013-04-18 10:05:00,86.84,87.25,86.81,86.89,31200.0,86.84,87.25,86.81,86.89,31200.0
2013-04-18 10:10:00,86.9,87.22,86.88,87.22,33500.0,86.9,87.22,86.88,87.22,33500.0
2013-04-18 10:15:00,87.18,87.3,87.0,87.01,23000.0,87.18,87.3,87.0,87.01,23000.0
2013-04-18 10:20:00,87.08,87.38,87.02,87.35,25700.0,87.08,87.38,87.02,87.35,25700.0
2013-04-18 10:25:00,87.37,87.42,87.06,87.41,22200.0,87.37,87.42,87.06,87.41,22200.0
2013-04-18 10:30:00,87.44,87.77,87.37,87.7,44700.0,87.44,87.77,87.37,87.7,44700.0
2013-04-18 10:35:00,87.76,87.77,87.51,87.51,33700.0,87.76,87.77,87.51,87.51,33700.0
2013-04-18 10:40:00,87.5,87.64,87.32,87.6,21800.0,87.5,87.64,87.32,87.6,21800.0
2013-04-18 10:45:00,87.61,87.68,87.32,87.64,33800.0,87.61,87.68,87.32,87.64,33800.0
2013-04-18 10:50:00,87.64,87.64,87.45,87.55,30900.0,87.64,87.64,87.45,87.55,30900.0
2013-04-18 10:55:00,87.5,87.62,87.49,87.59,11500.0,87.5,87.62,87.49,87.59,11500.0
2013-04-18 11:00:00,87.58,87.62,87.22,87.41,46500.0,87.58,87.62,87.22,87.41,46500.0
2013-04-18 11:05:00,87.43,87.58,87.4,87.56,98800.0,87.43,87.58,87.4,87.56,98800.0
2013-04-18 11:10:00,87.49,87.53,87.21,87.28,20600.0,87.49,87.53,87.21,87.28,20600.0
2013-04-18 11:15:00,87.25,87.49,87.21,87.29,19700.0,87.25,87.49,87.21,87.29,19700.0
2013-04-18 11:20:00,87.25,87.29,87.17,87.17,10400.0,87.25,87.29,87.17,87.17,10400.0
2013-04-18 11:25:00,87.25,87.29,87.11,87.13,22600.0,87.25,87.29,87.11,87.13,22600.0
2013-04-18 11:30:00,87.11,87.15,86.97,87.01,33500.0,87.11,87.15,86.97,87.01,33500.0
2013-04-18 11:35:00,87.0,87.16,86.9,86.99,35200.0,87.0,87.16,86.9,86.99,35200.0
2013-04-18 11:40:00,86.97,87.03,86.7,86.72,80100.0,86.97,87.03,86.7,86.72,80100.0
2013-04-18 11:45:00,86.7,86.91,86.65,86.87,32100.0,86.7,86.91,86.65,86.87,32100.0
2013-04-18 11:50:00,86.86,86.89,86.65,86.75,25100.0,86.86,86.89,86.65,86.75,25100.0
2013-04-18 11:55:00,86.78,86.89,86.69,86.86,26600.0,86.78,86.89,86.69,86.86,26600.0
2013-04-18 12:00:00,86.9,87.0,86.87,86.89,31300.0,86.9,87.0,86.87,86.89,31300.0
2013-04-18 12:05:00,86.89,87.09,86.89,86.93,23600.0,86.89,87.09,86.89,86.93,23600.0
2013-04-18 12:10:00,86.98,87.04,86.8,86.8,27900.0,86.98,87.04,86.8,86.8,27900.0
2013-04-18 12:15:00,86.79,86.84,86.75,86.8,23400.0,86.79,86.84,86.75,86.8,23400.0
2013-04-18 12:20:00,86.75,86.85,86.71,86.71,14600.0,86.75,86.85,86.71,86.71,14600.0
2013-04-18 12:25:00,86.75,86.79,86.67,86.67,18300.0,86.75,86.79,86.67,86.67,18300.0
2013-04-18 12:30:00,86.68,86.76,86.51,86.72,38800.0,86.68,86.76,86.51,86.72,38800.0
2013-04-18 12:35:00,86.72,86.74,86.53,86.59,35600.0,86.72,86.74,86.53,86.59,35600.0
2013-04-18 12:40:00,86.65,86.79,86.59,86.74,24200.0,86.65,86.79,86.59,86.74,24200.0
2013-04-18 12:45:00,86.72,86.75,86.68,86.73,12400.0,86.72,86.75,86.68,86.73,12400.0
2013-04-18 12:50:00,86.72,86.78,86.62,86.7,19800.0,86.72,86.78,86.62,86.7,19800.0
2013-04-18 12:55:00,86.7,86.7,86.56,86.57,18300.0,86.7,86.7,86.56,86.57,18300.0
2013-04-18 13:00:00,86.59,86.65,86.56,86.6,10700.0,86.59,86.65,86.56,86.6,10700.0
2013-04-18 13:05:00,86.6,86.66,86.55,86.61,22800.0,86.6,86.66,86.55,86.61,22800.0
2013-04-18 13:10:00,86.62,86.63,86.53,86.55,20100.0,86.62,86.63,86.53,86.55,20100.0
2013-04-18 13:15:00,86.59,86.62,86.55,86.55,17200.0,86.59,86.62,86.55,86.55,17200.0
2013-04-18 13:20:00,86.54,86.63,86.53,86.54,13300.0,86.54,86.63,86.53,86.54,13300.0
2013-04-18 13:25:00,86.53,86.61,86.53,86.56,24700.0,86.53,86.61,86.53,86.56,24700.0
2013-04-18 13:30:00,86.58,86.62,86.54,86.59,7300.0,86.58,86.62,86.54,86.59,7300.0
2013-04-18 13:35:00,86.54,86.6,86.5,86.56,14800.0,86.54,86.6,86.5,86.56,14800.0
2013-04-18 13:40:00,86.57,86.59,86.39,86.48,42400.0,86.57,86.59,86.39,86.48,42400.0
2013-04-18 13:45:00,86.5,86.57,86.43,86.53,30400.0,86.5,86.57,86.43,86.53,30400.0
2013-04-18 13:50:00,86.58,86.67,86.51,86.59,11900.0,86.58,86.67,86.51,86.59,11900.0
2013-04-18 13:55:00,86.6,86.65,86.55,86.59,10300.0,86.6,86.65,86.55,86.59,10300.0
2013-04-18 14:00:00,86.57,86.67,86.55,86.58,36700.0,86.57,86.67,86.55,86.58,36700.0
2013-04-18 14:05:00,86.56,86.6,86.4,86.42,78000.0,86.56,86.6,86.4,86.42,78000.0
2013-04-18 14:10:00,86.44,86.53,86.39,86.5,15400.0,86.44,86.53,86.39,86.5,15400.0
2013-04-18 14:15:00,86.49,86.51,86.13,86.15,54900.0,86.49,86.51,86.13,86.15,54900.0
2013-04-18 14:20:00,86.15,86.16,85.94,86.0,122600.0,86.15,86.16,85.94,86.0,122600.0
2013-04-18 14:25:00,86.0,86.15,85.92,86.11,33500.0,86.0,86.15,85.92,86.11,33500.0
2013-04-18 14:30:00,86.07,86.26,86.07,86.2,25600.0,86.07,86.26,86.07,86.2,25600.0
2013-04-18 14:35:00,86.19,86.32,86.16,86.16,81900.0,86.19,86.32,86.16,86.16,81900.0
2013-04-18 14:40:00,86.16,86.29,86.07,86.1,38600.0,86.16,86.29,86.07,86.1,38600.0
2013-04-18 14:45:00,86.09,86.15,86.0,86.02,28900.0,86.09,86.15,86.0,86.02,28900.0
2013-04-18 14:50:00,86.01,86.06,85.95,86.06,24100.0,86.01,86.06,85.95,86.06,24100.0
2013-04-18 14:55:00,86.05,86.06,85.85,86.06,36100.0,86.05,86.06,85.85,86.06,36100.0
2013-04-18 15:00:00,86.03,86.12,85.8,85.85,32500.0,86.03,86.12,85.8,85.85,32500.0
2013-04-18 15:05:00,85.86,86.03,85.84,85.93,36100.0,85.86,86.03,85.84,85.93,36100.0
2013-04-18 15:10:00,85.91,86.15,85.91,86.15,15000.0,85.91,86.15,85.91,86.15,15000.0
2013-04-18 15:15:00,86.13,86.17,85.93,85.95,34800.0,86.13,86.17,85.93,85.95,34800.0
2013-04-18 15:20:00,85.96,86.06,85.89,86.0,26600.0,85.96,86.06,85.89,86.0,26600.0
2013-04-18 15:25:00,86.04,86.04,85.77,85.88,27600.0,86.04,86.04,85.77,85.88,27600.0
2013-04-18 15:30:00,85.9,86.14,85.88,86.05,56000.0,85.9,86.14,85.88,86.05,56000.0
2013-04-18 15:35:00,86.05,86.16,86.0,86.11,32700.0,86.05,86.16,86.0,86.11,32700.0
2013-04-18 15:40:00,86.11,86.32,86.11,86.3,51100.0,86.11,86.32,86.11,86.3,51100.0
2013-04-18 15:45:00,86.31,86.45,86.21,86.4,43400.0,86.31,86.45,86.21,86.4,43400.0
2013-04-18 15:50:00,86.38,86.49,86.32,86.47,75900.0,86.38,86.49,86.32,86.47,75900.0
2013-04-18 15:55:00,86.48,86.57,86.38,86.38,138900.0,86.48,86.57,86.38,86.38,138900.0
2013-04-19 09:30:00,86.59,87.25,86.59,87.02,181800.0,86.59,87.25,86.59,87.02,181800.0
2013-04-19 09:35:00,87.0,87.15,86.93,87.06,55300.0,87.0,87.15,86.93,87.06,55300.0
2013-04-19 09:40:00,87.13,87.13,86.5,86.64,64500.0,87.13,87.13,86.5,86.64,64500.0
2013-04-19 09:45:00,86.64,86.97,86.64,86.9,18700.0,86.64,86.97,86.64,86.9,18700.0
2013-04-19 09:50:00,86.93,87.1,86.93,87.06,31900.0,86.93,87.1,86.93,87.06,31900.0
2013-04-19 09:55:00,87.04,87.09,86.84,86.95,28900.0,87.04,87.09,86.84,86.95,28900.0
2013-04-19 10:00:00,86.95,87.02,86.69,86.88,56700.0,86.95,87.02,86.69,86.88,56700.0
2013-04-19 10:05:00,86.85,87.04,86.7,86.7,25400.0,86.85,87.04,86.7,86.7,25400.0
2013-04-19 10:10:00,86.73,86.73,86.04,86.41,73600.0,86.73,86.73,86.04,86.41,73600.0
2013-04-19 10:15:00,86.42,86.91,86.42,86.82,52200.0,86.42,86.91,86.42,86.82,52200.0
2013-04-19 10:20:00,86.8,86.92,86.64,86.85,53200.0,86.8,86.92,86.64,86.85,53200.0
2013-04-19 10:25:00,86.85,86.87,86.45,86.61,24700.0,86.85,86.87,86.45,86.61,24700.0
2013-04-19 10:30:00,86.61,86.63,86.41,86.6,23600.0,86.61,86.63,86.41,86.6,23600.0
2013-04-19 10:35:00,86.66,86.78,86.57,86.65,15600.0,86.66,86.78,86.57,86.65,15600.0
2013-04-19 10:40:00,86.65,86.74,86.55,86.61,17800.0,86.65,86.74,86.55,86.61,17800.0
2013-04-19 10:45:00,86.65,86.69,86.42,86.56,24100.0,86.65,86.69,86.42,86.56,24100.0
2013-04-19 10:50:00,86.51,86.7,86.42,86.68,14800.0,86.51,86.7,86.42,86.68,14800.0
2013-04-19 10:55:00,86.65,86.8,86.59,86.7,32900.0,86.65,86.8,86.59,86.7,32900.0
2013-04-19 11:00:00,86.67,86.73,86.57,86.57,19100.0,86.67,86.73,86.57,86.57,19100.0
2013-04-19 11:05:00,86.54,86.92,86.5,86.88,24000.0,86.54,86.92,86.5,86.88,24000.0
2013-04-19 11:10:00,86.88,87.03,86.86,87.03,33200.0,86.88,87.03,86.86,87.03,33200.0
2013-04-19 11:15:00,87.03,87.35,87.03,87.27,44500.0,87.03,87.35,87.03,87.27,44500.0
2013-04-19 11:20:00,87.24,87.3,87.19,87.29,17000.0,87.24,87.3,87.19,87.29,17000.0
2013-04-19 11:25:00,87.24,87.26,86.91,86.98,85700.0,87.24,87.26,86.91,86.98,85700.0
2013-04-19 11:30:00,86.99,87.07,86.96,87.02,43900.0,86.99,87.07,86.96,87.02,43900.0
2013-04-19 11:35:00,86.97,87.07,86.95,86.98,28000.0,86.97,87.07,86.95,86.98,28000.0
2013-04-19 11:40:00,87.0,87.05,86.95,87.04,23300.0,87.0,87.05,86.95,87.04,23300.0
2013-04-19 11:45:00,87.01,87.08,86.98,87.07,13300.0,87.01,87.08,86.98,87.07,13300.0
2013-04-19 11:50:00,87.07,87.13,87.01,87.06,17900.0,87.07,87.13,87.01,87.06,17900.0
2013-04-19 11:55:00,87.02,87.25,87.01,87.19,10800.0,87.02,87.25,87.01,87.19,10800.0
2013-04-19 12:00:00,87.19,87.21,87.06,87.1,7700.0,87.19,87.21,87.06,87.1,7700.0
2013-04-19 12:05:00,87.08,87.11,86.95,87.04,4200.0,87.08,87.11,86.95,87.04,4200.0
2013-04-19 12:10:00,87.04,87.1,86.96,87.07,7200.0,87.04,87.1,86.96,87.07,7200.0
2013-04-19 12:15:00,87.03,87.07,86.95,86.96,12900.0,87.03,87.07,86.95,86.96,12900.0
2013-04-19 12:20:00,87.02,87.02,86.79,86.9,7100.0,87.02,87.02,86.79,86.9,7100.0
2013-04-19 12:25:00,86.87,86.92,86.73,86.86,10500.0,86.87,86.92,86.73,86.86,10500.0
2013-04-19 12:30:00,86.9,86.98,86.75,86.75,9800.0,86.9,86.98,86.75,86.75,9800.0
2013-04-19 12:35:00,86.75,86.81,86.7,86.72,8600.0,86.75,86.81,86.7,86.72,8600.0
2013-04-19 12:40:00,86.72,86.74,86.61,86.66,5000.0,86.72,86.74,86.61,86.66,5000.0
2013-04-19 12:45:00,86.66,86.7,86.5,86.54,8500.0,86.66,86.7,86.5,86.54,8500.0
2013-04-19 12:50:00,86.58,86.66,86.45,86.66,34000.0,86.58,86.66,86.45,86.66,34000.0
2013-04-19 12:55:00,86.63,86.63,86.45,86.52,9700.0,86.63,86.63,86.45,86.52,9700.0
2013-04-19 13:00:00,86.55,86.57,86.42,86.43,10100.0,86.55,86.57,86.42,86.43,10100.0
2013-04-19 13:05:00,86.45,86.51,86.3,86.31,44900.0,86.45,86.51,86.3,86.31,44900.0
2013-04-19 13:10:00,86.35,86.47,86.29,86.44,29300.0,86.35,86.47,86.29,86.44,29300.0
2013-04-19 13:15:00,86.49,86.49,86.37,86.39,11500.0,86.49,86.49,86.37,86.39,11500.0
2013-04-19 13:20:00,86.37,86.54,86.36,86.54,11200.0,86.37,86.54,86.36,86.54,11200.0
2013-04-19 13:25:00,86.53,86.63,86.52,86.61,11400.0,86.53,86.63,86.52,86.61,11400.0
2013-04-19 13:30:00,86.54,86.58,86.46,86.5,4500.0,86.54,86.58,86.46,86.5,4500.0
2013-04-19 13:35:00,86.51,86.58,86.5,86.55,7200.0,86.51,86.58,86.5,86.55,7200.0
2013-04-19 13:40:00,86.54,86.61,86.54,86.55,10000.0,86.54,86.61,86.54,86.55,10000.0
2013-04-19 13:45:00,86.54,86.55,86.43,86.53,7000.0,86.54,86.55,86.43,86.53,7000.0
2013-04-19 13:50:00,86.51,86.54,86.39,86.44,10700.0,86.51,86.54,86.39,86.44,10700.0
2013-04-19 13:55:00,86.5,86.52,86.44,86.44,6600.0,86.5,86.52,86.44,86.44,6600.0
2013-04-19 14:00:00,86.48,86.58,86.41,86.42,9300.0,86.48,86.58,86.41,86.42,9300.0
2013-04-19 14:05:00,86.44,86.61,86.44,86.57,13400.0,86.44,86.61,86.44,86.57,13400.0
2013-04-19 14:10:00,86.6,86.63,86.51,86.51,11500.0,86.6,86.63,86.51,86.51,11500.0
2013-04-19 14:15:00,86.53,86.58,86.43,86.5,7700.0,86.53,86.58,86.43,86.5,7700.0
2013-04-19 14:20:00,86.5,86.5,86.42,86.44,7400.0,86.5,86.5,86.42,86.44,7400.0
2013-04-19 14:25:00,86.46,86.61,86.44,86.6,20700.0,86.46,86.61,86.44,86.6,20700.0
2013-04-19 14:30:00,86.6,86.77,86.6,86.74,20100.0,86.6,86.77,86.6,86.74,20100.0
2013-04-19 14:35:00,86.77,86.79,86.5,86.54,8600.0,86.77,86.79,86.5,86.54,8600.0
2013-04-19 14:40:00,86.56,86.65,86.44,86.52,14400.0,86.56,86.65,86.44,86.52,14400.0
2013-04-19 14:45:00,86.54,86.62,86.53,86.55,10700.0,86.54,86.62,86.53,86.55,10700.0
2013-04-19 14:50:00,86.56,86.65,86.53,86.63,11400.0,86.56,86.65,86.53,86.63,11400.0
2013-04-19 14:55:00,86.63,86.63,86.4,86.45,14200.0,86.63,86.63,86.4,86.45,14200.0
2013-04-19 15:00:00,86.47,86.53,86.38,86.51,12000.0,86.47,86.53,86.38,86.51,12000.0
2013-04-19 15:05:00,86.49,86.59,86.49,86.56,9200.0,86.49,86.59,86.49,86.56,9200.0
2013-04-19 15:10:00,86.51,86.58,86.5,86.5,7600.0,86.51,86.58,86.5,86.5,7600.0
2013-04-19 15:15:00,86.49,86.53,86.39,86.39,15300.0,86.49,86.53,86.39,86.39,15300.0
2013-04-19 15:20:00,86.38,86.49,86.35,86.47,15100.0,86.38,86.49,86.35,86.47,15100.0
2013-04-19 15:25:00,86.48,86.53,86.42,86.49,15100.0,86.48,86.53,86.42,86.49,15100.0
2013-04-19 15:30:00,86.5,86.58,86.45,86.51,16200.0,86.5,86.58,86.45,86.51,16200.0
2013-04-19 15:35:00,86.52,86.75,86.52,86.6,36300.0,86.52,86.75,86.52,86.6,36300.0
2013-04-19 15:40:00,86.61,86.66,86.55,86.57,17300.0,86.61,86.66,86.55,86.57,17300.0
2013-04-19 15:45:00,86.58,86.61,86.46,86.48,37900.0,86.58,86.61,86.46,86.48,37900.0
2013-04-19 15:50:00,86.48,86.5,86.41,86.43,46800.0,86.48,86.5,86.41,86.43,46800.0
2013-04-19 15:55:00,86.42,86.51,86.35,86.45,84200.0,86.42,86.51,86.35,86.45,84200.0
2013-04-22 09:30:00,86.77,87.0,86.5,86.84,108100.0,86.77,87.0,86.5,86.84,108100.0
2013-04-22 09:35:00,86.8,86.86,86.32,86.33,114500.0,86.8,86.86,86.32,86.33,114500.0
2013-04-22 09:40:00,86.35,86.7,86.18,86.45,85000.0,86.35,86.7,86.18,86.45,85000.0
2013-04-22 09:45:00,86.49,86.7,86.32,86.55,56600.0,86.49,86.7,86.32,86.55,56600.0
2013-04-22 09:50:00,86.57,86.9,86.37,86.9,58000.0,86.57,86.9,86.37,86.9,58000.0
2013-04-22 09:55:00,86.91,87.0,86.84,86.9,43800.0,86.91,87.0,86.84,86.9,43800.0
2013-04-22 10:00:00,86.89,86.95,86.63,86.79,45400.0,86.89,86.95,86.63,86.79,45400.0
2013-04-22 10:05:00,86.78,86.82,86.38,86.38,58500.0,86.78,86.82,86.38,86.38,58500.0
2013-04-22 10:10:00,86.4,86.49,85.92,86.03,75500.0,86.4,86.49,85.92,86.03,75500.0
2013-04-22 10:15:00,86.01,86.13,85.75,85.88,49700.0,86.01,86.13,85.75,85.88,49700.0
2013-04-22 10:20:00,85.89,86.12,85.85,85.91,30200.0,85.89,86.12,85.85,85.91,30200.0
2013-04-22 10:25:00,85.88,86.11,85.81,85.94,29800.0,85.88,86.11,85.81,85.94,29800.0
2013-04-22 10:30:00,85.97,85.97,85.48,85.51,50100.0,85.97,85.97,85.48,85.51,50100.0
2013-04-22 10:35:00,85.52,85.9,85.52,85.8,45900.0,85.52,85.9,85.52,85.8,45900.0
2013-04-22 10:40:00,85.82,85.97,85.7,85.97,30500.0,85.82,85.97,85.7,85.97,30500.0
2013-04-22 10:45:00,85.95,86.12,85.89,85.93,93200.0,85.95,86.12,85.89,85.93,93200.0
2013-04-22 10:50:00,85.91,86.0,85.91,86.0,34400.0,85.91,86.0,85.91,86.0,34400.0
2013-04-22 10:55:00,86.0,86.0,85.76,85.91,25000.0,86.0,86.0,85.76,85.91,25000.0
2013-04-22 11:00:00,85.89,85.92,85.55,85.59,38300.0,85.89,85.92,85.55,85.59,38300.0
2013-04-22 11:05:00,85.61,85.67,85.51,85.51,32100.0,85.61,85.67,85.51,85.51,32100.0
2013-04-22 11:10:00,85.51,85.59,85.25,85.31,55700.0,85.51,85.59,85.25,85.31,55700.0
2013-04-22 11:15:00,85.31,85.58,85.22,85.56,38600.0,85.31,85.58,85.22,85.56,38600.0
2013-04-22 11:20:00,85.55,85.58,85.41,85.45,23200.0,85.55,85.58,85.41,85.45,23200.0
2013-04-22 11:25:00,85.46,85.52,85.3,85.34,34500.0,85.46,85.52,85.3,85.34,34500.0
2013-04-22 11:30:00,85.33,85.41,85.31,85.34,35500.0,85.33,85.41,85.31,85.34,35500.0
2013-04-22 11:35:00,85.35,85.57,85.34,85.52,34400.0,85.35,85.57,85.34,85.52,34400.0
2013-04-22 11:40:00,85.54,85.7,85.5,85.5,48600.0,85.54,85.7,85.5,85.5,48600.0
2013-04-22 11:45:00,85.49,85.54,85.4,85.42,29000.0,85.49,85.54,85.4,85.42,29000.0
2013-04-22 11:50:00,85.44,85.58,85.43,85.45,17600.0,85.44,85.58,85.43,85.45,17600.0
2013-04-22 11:55:00,85.43,85.49,85.18,85.2,43200.0,85.43,85.49,85.18,85.2,43200.0
2013-04-22 12:00:00,85.18,85.28,85.17,85.22,31800.0,85.18,85.28,85.17,85.22,31800.0
2013-04-22 12:05:00,85.21,85.54,85.18,85.49,30000.0,85.21,85.54,85.18,85.49,30000.0
2013-04-22 12:10:00,85.53,85.74,85.42,85.43,40200.0,85.53,85.74,85.42,85.43,40200.0
2013-04-22 12:15:00,85.51,85.56,85.45,85.46,62200.0,85.51,85.56,85.45,85.46,62200.0
2013-04-22 12:20:00,85.48,85.53,85.37,85.42,37600.0,85.48,85.53,85.37,85.42,37600.0
2013-04-22 12:25:00,85.38,85.5,85.37,85.5,66300.0,85.38,85.5,85.37,85.5,66300.0
2013-04-22 12:30:00,85.49,85.62,85.47,85.47,23400.0,85.49,85.62,85.47,85.47,23400.0
2013-04-22 12:35:00,85.46,85.5,85.35,85.47,26000.0,85.46,85.5,85.35,85.47,26000.0
2013-04-22 12:40:00,85.46,85.53,85.31,85.39,27300.0,85.46,85.53,85.31,85.39,27300.0
2013-04-22 12:45:00,85.38,85.52,85.3,85.5,19800.0,85.38,85.52,85.3,85.5,19800.0
2013-04-22 12:50:00,85.5,85.56,85.45,85.48,38900.0,85.5,85.56,85.45,85.48,38900.0
2013-04-22 12:55:00,85.5,85.51,85.32,85.32,24400.0,85.5,85.51,85.32,85.32,24400.0
2013-04-22 13:00:00,85.34,85.46,85.27,85.27,57600.0,85.34,85.46,85.27,85.27,57600.0
2013-04-22 13:05:00,85.29,85.44,85.26,85.38,34400.0,85.29,85.44,85.26,85.38,34400.0
2013-04-22 13:10:00,85.38,85.5,85.34,85.37,51300.0,85.38,85.5,85.34,85.37,51300.0
2013-04-22 13:15:00,85.4,85.44,85.25,85.25,33700.0,85.4,85.44,85.25,85.25,33700.0
2013-04-22 13:20:00,85.25,85.47,85.25,85.35,54200.0,85.25,85.47,85.25,85.35,54200.0
2013-04-22 13:25:00,85.38,85.45,85.35,85.45,43900.0,85.38,85.45,85.35,85.45,43900.0
2013-04-22 13:30:00,85.47,85.51,85.41,85.5,20000.0,85.47,85.51,85.41,85.5,20000.0
2013-04-22 13:35:00,85.51,85.59,85.5,85.54,25500.0,85.51,85.59,85.5,85.54,25500.0
2013-04-22 13:40:00,85.53,85.64,85.47,85.61,47400.0,85.53,85.64,85.47,85.61,47400.0
2013-04-22 13:45:00,85.62,85.63,85.56,85.59,35300.0,85.62,85.63,85.56,85.59,35300.0
2013-04-22 13:50:00,85.6,85.65,85.55,85.59,37300.0,85.6,85.65,85.55,85.59,37300.0
2013-04-22 13:55:00,85.61,85.64,85.56,85.58,38000.0,85.61,85.64,85.56,85.58,38000.0
2013-04-22 14:00:00,85.58,85.67,85.58,85.65,37300.0,85.58,85.67,85.58,85.65,37300.0
2013-04-22 14:05:00,85.65,85.75,85.61,85.67,53400.0,85.65,85.75,85.61,85.67,53400.0
2013-04-22 14:10:00,85.67,85.71,85.63,85.64,22100.0,85.67,85.71,85.63,85.64,22100.0
2013-04-22 14:15:00,85.67,85.75,85.58,85.66,52700.0,85.67,85.75,85.58,85.66,52700.0
2013-04-22 14:20:00,85.67,85.92,85.65,85.87,78400.0,85.67,85.92,85.65,85.87,78400.0
2013-04-22 14:25:00,85.86,85.97,85.84,85.84,40400.0,85.86,85.97,85.84,85.84,40400.0
2013-04-22 14:30:00,85.86,85.96,85.83,85.93,18500.0,85.86,85.96,85.83,85.93,18500.0
2013-04-22 14:35:00,85.94,85.94,85.79,85.84,24200.0,85.94,85.94,85.79,85.84,24200.0
2013-04-22 14:40:00,85.84,85.87,85.77,85.87,52600.0,85.84,85.87,85.77,85.87,52600.0
2013-04-22 14:45:00,85.91,85.94,85.87,85.93,35500.0,85.91,85.94,85.87,85.93,35500.0
2013-04-22 14:50:00,85.93,86.02,85.92,85.98,38500.0,85.93,86.02,85.92,85.98,38500.0
2013-04-22 14:55:00,85.98,86.01,85.89,85.89,31100.0,85.98,86.01,85.89,85.89,31100.0
2013-04-22 15:00:00,85.89,85.94,85.82,85.89,22000.0,85.89,85.94,85.82,85.89,22000.0
2013-04-22 15:05:00,85.93,85.93,85.76,85.77,46800.0,85.93,85.93,85.76,85.77,46800.0
2013-04-22 15:10:00,85.77,85.83,85.66,85.73,31500.0,85.77,85.83,85.66,85.73,31500.0
2013-04-22 15:15:00,85.75,85.77,85.6,85.65,21400.0,85.75,85.77,85.6,85.65,21400.0
2013-04-22 15:20:00,85.67,85.79,85.65,85.75,23800.0,85.67,85.79,85.65,85.75,23800.0
2013-04-22 15:25:00,85.75,85.86,85.65,85.71,46700.0,85.75,85.86,85.65,85.71,46700.0
2013-04-22 15:30:00,85.7,85.76,85.66,85.73,44200.0,85.7,85.76,85.66,85.73,44200.0
2013-04-22 15:35:00,85.72,85.77,85.63,85.76,47400.0,85.72,85.77,85.63,85.76,47400.0
2013-04-22 15:40:00,85.75,85.77,85.67,85.72,25200.0,85.75,85.77,85.67,85.72,25200.0
2013-04-22 15:45:00,85.72,85.75,85.64,85.67,46300.0,85.72,85.75,85.64,85.67,46300.0
2013-04-22 15:50:00,85.68,85.69,85.62,85.65,68400.0,85.68,85.69,85.62,85.65,68400.0
2013-04-22 15:55:00,85.66,85.68,85.55,85.64,107400.0,85.66,85.68,85.55,85.64,107400.0
2013-04-23 09:30:00,85.46,85.61,84.22,84.31,193700.0,85.46,85.61,84.22,84.31,193700.0
2013-04-23 09:35:00,84.33,84.83,84.33,84.68,89000.0,84.33,84.83,84.33,84.68,89000.0
2013-04-23 09:40:00,84.67,85.22,84.67,85.22,92000.0,84.67,85.22,84.67,85.22,92000.0
2013-04-23 09:45:00,85.21,85.9,85.19,85.84,77300.0,85.21,85.9,85.19,85.84,77300.0
2013-04-23 09:50:00,85.84,86.11,85.68,86.11,86800.0,85.84,86.11,85.68,86.11,86800.0
2013-04-23 09:55:00,86.1,86.73,86.1,86.62,139800.0,86.1,86.73,86.1,86.62,139800.0
2013-04-23 10:00:00,86.63,86.82,86.21,86.31,90100.0,86.63,86.82,86.21,86.31,90100.0
2013-04-23 10:05:00,86.31,86.35,85.92,86.0,46000.0,86.31,86.35,85.92,86.0,46000.0
2013-04-23 10:10:00,85.96,86.48,85.93,86.4,27000.0,85.96,86.48,85.93,86.4,27000.0
2013-04-23 10:15:00,86.48,86.48,86.1,86.4,37500.0,86.48,86.48,86.1,86.4,37500.0
2013-04-23 10:20:00,86.44,86.48,86.13,86.24,36400.0,86.44,86.48,86.13,86.24,36400.0
2013-04-23 10:25:00,86.2,86.44,86.2,86.38,58700.0,86.2,86.44,86.2,86.38,58700.0
2013-04-23 10:30:00,86.38,86.94,86.38,86.9,79100.0,86.38,86.94,86.38,86.9,79100.0
2013-04-23 10:35:00,86.9,86.93,86.63,86.69,75300.0,86.9,86.93,86.63,86.69,75300.0
2013-04-23 10:40:00,86.64,86.79,86.54,86.54,31600.0,86.64,86.79,86.54,86.54,31600.0
2013-04-23 10:45:00,86.59,86.69,86.43,86.59,23100.0,86.59,86.69,86.43,86.59,23100.0
2013-04-23 10:50:00,86.58,86.6,86.49,86.57,26800.0,86.58,86.6,86.49,86.57,26800.0
2013-04-23 10:55:00,86.54,86.81,86.52,86.8,43400.0,86.54,86.81,86.52,86.8,43400.0
2013-04-23 11:00:00,86.75,87.17,86.75,86.99,42700.0,86.75,87.17,86.75,86.99,42700.0
2013-04-23 11:05:00,86.96,86.97,86.75,86.77,33500.0,86.96,86.97,86.75,86.77,33500.0
2013-04-23 11:10:00,86.73,86.8,86.6,86.7,44600.0,86.73,86.8,86.6,86.7,44600.0
2013-04-23 11:15:00,86.72,86.8,86.52,86.78,40800.0,86.72,86.8,86.52,86.78,40800.0
2013-04-23 11:20:00,86.79,86.87,86.74,86.76,41900.0,86.79,86.87,86.74,86.76,41900.0
2013-04-23 11:25:00,86.74,86.8,86.55,86.59,40500.0,86.74,86.8,86.55,86.59,40500.0
2013-04-23 11:30:00,86.64,87.19,86.62,87.07,36600.0,86.64,87.19,86.62,87.07,36600.0
2013-04-23 11:35:00,87.07,87.17,87.04,87.12,19300.0,87.07,87.17,87.04,87.12,19300.0
2013-04-23 11:40:00,87.13,87.19,87.07,87.1,17700.0,87.13,87.19,87.07,87.1,17700.0
2013-04-23 11:45:00,87.1,87.19,87.01,87.18,49200.0,87.1,87.19,87.01,87.18,49200.0
2013-04-23 11:50:00,87.17,87.65,87.17,87.57,125000.0,87.17,87.65,87.17,87.57,125000.0
2013-04-23 11:55:00,87.62,87.96,87.5,87.96,45800.0,87.62,87.96,87.5,87.96,45800.0
2013-04-23 12:00:00,87.96,87.98,87.75,87.93,36800.0,87.96,87.98,87.75,87.93,36800.0
2013-04-23 12:05:00,87.95,88.39,87.85,87.85,120600.0,87.95,88.39,87.85,87.85,120600.0
2013-04-23 12:10:00,87.81,87.95,87.72,87.87,39000.0,87.81,87.95,87.72,87.87,39000.0
2013-04-23 12:15:00,87.86,88.14,87.86,88.14,28000.0,87.86,88.14,87.86,88.14,28000.0
2013-04-23 12:20:00,88.15,88.28,88.14,88.18,22400.0,88.15,88.28,88.14,88.18,22400.0
2013-04-23 12:25:00,88.23,88.47,88.16,88.41,27000.0,88.23,88.47,88.16,88.41,27000.0
2013-04-23 12:30:00,88.43,88.65,88.41,88.57,47000.0,88.43,88.65,88.41,88.57,47000.0
2013-04-23 12:35:00,88.56,88.56,88.4,88.46,20300.0,88.56,88.56,88.4,88.46,20300.0
2013-04-23 12:40:00,88.45,88.49,88.24,88.29,23600.0,88.45,88.49,88.24,88.29,23600.0
2013-04-23 12:45:00,88.27,88.31,88.15,88.22,30700.0,88.27,88.31,88.15,88.22,30700.0
2013-04-23 12:50:00,88.22,88.33,88.08,88.21,23600.0,88.22,88.33,88.08,88.21,23600.0
2013-04-23 12:55:00,88.25,88.25,88.05,88.1,48700.0,88.25,88.25,88.05,88.1,48700.0
2013-04-23 13:00:00,88.1,88.1,87.89,87.99,54200.0,88.1,88.1,87.89,87.99,54200.0
2013-04-23 13:05:00,87.97,88.17,87.42,87.46,60500.0,87.97,88.17,87.42,87.46,60500.0
2013-04-23 13:10:00,87.4,88.14,87.1,87.99,88400.0,87.4,88.14,87.1,87.99,88400.0
2013-04-23 13:15:00,88.0,88.03,87.66,87.7,26800.0,88.0,88.03,87.66,87.7,26800.0
2013-04-23 13:20:00,87.7,87.99,87.67,87.86,12800.0,87.7,87.99,87.67,87.86,12800.0
2013-04-23 13:25:00,87.84,87.85,87.55,87.84,46600.0,87.84,87.85,87.55,87.84,46600.0
2013-04-23 13:30:00,87.84,87.95,87.75,87.79,50300.0,87.84,87.95,87.75,87.79,50300.0
2013-04-23 13:35:00,87.79,87.79,87.71,87.72,16600.0,87.79,87.79,87.71,87.72,16600.0
2013-04-23 13:40:00,87.76,87.81,87.61,87.75,41000.0,87.76,87.81,87.61,87.75,41000.0
2013-04-23 13:45:00,87.77,87.96,87.77,87.94,36100.0,87.77,87.96,87.77,87.94,36100.0
2013-04-23 13:50:00,87.95,88.0,87.92,88.0,20800.0,87.95,88.0,87.92,88.0,20800.0
2013-04-23 13:55:00,87.98,88.04,87.92,88.0,55100.0,87.98,88.04,87.92,88.0,55100.0
2013-04-23 14:00:00,87.97,88.01,87.87,87.88,79600.0,87.97,88.01,87.87,87.88,79600.0
2013-04-23 14:05:00,87.87,87.94,87.76,87.9,23400.0,87.87,87.94,87.76,87.9,23400.0
2013-04-23 14:10:00,87.86,87.92,87.64,87.73,38400.0,87.86,87.92,87.64,87.73,38400.0
2013-04-23 14:15:00,87.76,87.78,87.57,87.58,18300.0,87.76,87.78,87.57,87.58,18300.0
2013-04-23 14:20:00,87.57,87.72,87.5,87.57,32600.0,87.57,87.72,87.5,87.57,32600.0
2013-04-23 14:25:00,87.56,87.64,87.31,87.36,43700.0,87.56,87.64,87.31,87.36,43700.0
2013-04-23 14:30:00,87.34,87.49,87.3,87.44,17400.0,87.34,87.49,87.3,87.44,17400.0
2013-04-23 14:35:00,87.43,87.7,87.42,87.57,30100.0,87.43,87.7,87.42,87.57,30100.0
2013-04-23 14:40:00,87.58,87.77,87.54,87.64,34800.0,87.58,87.77,87.54,87.64,34800.0
2013-04-23 14:45:00,87.66,87.88,87.66,87.84,13000.0,87.66,87.88,87.66,87.84,13000.0
2013-04-23 14:50:00,87.83,87.84,87.66,87.75,18500.0,87.83,87.84,87.66,87.75,18500.0
2013-04-23 14:55:00,87.72,87.89,87.7,87.89,52900.0,87.72,87.89,87.7,87.89,52900.0
2013-04-23 15:00:00,87.87,87.87,87.8,87.8,33200.0,87.87,87.87,87.8,87.8,33200.0
2013-04-23 15:05:00,87.84,87.95,87.81,87.94,33300.0,87.84,87.95,87.81,87.94,33300.0
2013-04-23 15:10:00,87.92,87.97,87.83,87.85,45800.0,87.92,87.97,87.83,87.85,45800.0
2013-04-23 15:15:00,87.84,87.97,87.82,87.96,37800.0,87.84,87.97,87.82,87.96,37800.0
2013-04-23 15:20:00,87.95,88.18,87.95,88.12,57700.0,87.95,88.18,87.95,88.12,57700.0
2013-04-23 15:25:00,88.13,88.18,88.01,88.07,56500.0,88.13,88.18,88.01,88.07,56500.0
2013-04-23 15:30:00,88.05,88.17,87.96,88.17,53700.0,88.05,88.17,87.96,88.17,53700.0
2013-04-23 15:35:00,88.16,88.21,88.04,88.06,31300.0,88.16,88.21,88.04,88.06,31300.0
2013-04-23 15:40:00,88.05,88.07,87.88,87.99,28900.0,88.05,88.07,87.88,87.99,28900.0
2013-04-23 15:45:00,87.98,87.99,87.85,87.96,37100.0,87.98,87.99,87.85,87.96,37100.0
2013-04-23 15:50:00,87.96,87.98,87.89,87.92,61500.0,87.96,87.98,87.89,87.92,61500.0
2013-04-23 15:55:00,87.92,87.96,87.82,87.85,123200.0,87.92,87.96,87.82,87.85,123200.0
2013-04-24 09:30:00,87.85,88.28,87.68,88.06,83800.0,87.85,88.28,87.68,88.06,83800.0
2013-04-24 09:35:00,88.07,88.7,88.07,88.45,86200.0,88.07,88.7,88.07,88.45,86200.0
2013-04-24 09:40:00,88.44,88.88,88.36,88.77,100800.0,88.44,88.88,88.36,88.77,100800.0
2013-04-24 09:45:00,88.75,89.24,88.66,89.17,112800.0,88.75,89.24,88.66,89.17,112800.0
2013-04-24 09:50:00,89.18,89.45,89.07,89.45,80300.0,89.18,89.45,89.07,89.45,80300.0
2013-04-24 09:55:00,89.44,89.55,89.22,89.22,110700.0,89.44,89.55,89.22,89.22,110700.0
2013-04-24 10:00:00,89.27,89.28,88.19,88.25,183100.0,89.27,89.28,88.19,88.25,183100.0
2013-04-24 10:05:00,88.27,88.94,88.17,88.65,91300.0,88.27,88.94,88.17,88.65,91300.0
2013-04-24 10:10:00,88.67,88.93,88.54,88.74,62600.0,88.67,88.93,88.54,88.74,62600.0
2013-04-24 10:15:00,88.84,89.09,88.74,88.96,56500.0,88.84,89.09,88.74,88.96,56500.0
2013-04-24 10:20:00,89.0,89.0,88.29,88.3,76600.0,89.0,89.0,88.29,88.3,76600.0
2013-04-24 10:25:00,88.29,88.53,88.11,88.22,109000.0,88.29,88.53,88.11,88.22,109000.0
2013-04-24 10:30:00,88.22,88.43,88.22,88.4,66600.0,88.22,88.43,88.22,88.4,66600.0
2013-04-24 10:35:00,88.34,88.37,87.86,88.05,89300.0,88.34,88.37,87.86,88.05,89300.0
2013-04-24 10:40:00,88.14,88.27,87.9,88.17,58000.0,88.14,88.27,87.9,88.17,58000.0
2013-04-24 10:45:00,88.24,88.24,87.9,88.21,48800.0,88.24,88.24,87.9,88.21,48800.0
2013-04-24 10:50:00,88.16,88.35,88.08,88.28,34700.0,88.16,88.35,88.08,88.28,34700.0
2013-04-24 10:55:00,88.27,88.47,88.16,88.44,54000.0,88.27,88.47,88.16,88.44,54000.0
2013-04-24 11:00:00,88.47,88.6,88.4,88.44,39200.0,88.47,88.6,88.4,88.44,39200.0
2013-04-24 11:05:00,88.48,88.5,88.35,88.42,11800.0,88.48,88.5,88.35,88.42,11800.0
2013-04-24 11:10:00,88.38,88.5,88.19,88.41,29900.0,88.38,88.5,88.19,88.41,29900.0
2013-04-24 11:15:00,88.43,88.43,88.23,88.25,24100.0,88.43,88.43,88.23,88.25,24100.0
2013-04-24 11:20:00,88.25,88.32,88.08,88.2,34400.0,88.25,88.32,88.08,88.2,34400.0
2013-04-24 11:25:00,88.2,88.2,88.0,88.11,15800.0,88.2,88.2,88.0,88.11,15800.0
2013-04-24 11:30:00,88.09,88.23,87.98,88.01,33100.0,88.09,88.23,87.98,88.01,33100.0
2013-04-24 11:35:00,88.01,88.05,87.82,87.82,23300.0,88.01,88.05,87.82,87.82,23300.0
2013-04-24 11:40:00,87.82,87.98,87.73,87.95,38400.0,87.82,87.98,87.73,87.95,38400.0
2013-04-24 11:45:00,87.94,88.02,87.7,87.73,142100.0,87.94,88.02,87.7,87.73,142100.0
2013-04-24 11:50:00,87.73,87.9,87.29,87.29,101100.0,87.73,87.9,87.29,87.29,101100.0
2013-04-24 11:55:00,87.29,87.35,87.12,87.12,45000.0,87.29,87.35,87.12,87.12,45000.0
2013-04-24 12:00:00,87.11,87.3,87.11,87.16,34100.0,87.11,87.3,87.11,87.16,34100.0
2013-04-24 12:05:00,87.2,87.49,87.17,87.42,21400.0,87.2,87.49,87.17,87.42,21400.0
2013-04-24 12:10:00,87.39,87.45,87.27,87.28,22400.0,87.39,87.45,87.27,87.28,22400.0
2013-04-24 12:15:00,87.24,87.3,87.21,87.28,12200.0,87.24,87.3,87.21,87.28,12200.0
2013-04-24 12:20:00,87.28,87.34,87.2,87.31,25400.0,87.28,87.34,87.2,87.31,25400.0
2013-04-24 12:25:00,87.29,87.44,87.29,87.39,21400.0,87.29,87.44,87.29,87.39,21400.0
2013-04-24 12:30:00,87.39,87.5,87.32,87.37,17100.0,87.39,87.5,87.32,87.37,17100.0
2013-04-24 12:35:00,87.34,87.36,87.16,87.21,20900.0,87.34,87.36,87.16,87.21,20900.0
2013-04-24 12:40:00,87.22,87.28,87.15,87.28,16000.0,87.22,87.28,87.15,87.28,16000.0
2013-04-24 12:45:00,87.27,87.43,87.26,87.37,8000.0,87.27,87.43,87.26,87.37,8000.0
2013-04-24 12:50:00,87.36,87.38,87.29,87.34,13600.0,87.36,87.38,87.29,87.34,13600.0
2013-04-24 12:55:00,87.3,87.32,87.16,87.16,17800.0,87.3,87.32,87.16,87.16,17800.0
2013-04-24 13:00:00,87.17,87.27,87.16,87.25,15200.0,87.17,87.27,87.16,87.25,15200.0
2013-04-24 13:05:00,87.27,87.49,87.27,87.44,20300.0,87.27,87.49,87.27,87.44,20300.0
2013-04-24 13:10:00,87.44,87.62,87.43,87.5,28900.0,87.44,87.62,87.43,87.5,28900.0
2013-04-24 13:15:00,87.48,87.55,87.43,87.51,27600.0,87.48,87.55,87.43,87.51,27600.0
2013-04-24 13:20:00,87.53,87.73,87.51,87.73,12700.0,87.53,87.73,87.51,87.73,12700.0
2013-04-24 13:25:00,87.69,87.79,87.63,87.79,29700.0,87.69,87.79,87.63,87.79,29700.0
2013-04-24 13:30:00,87.8,87.83,87.66,87.76,20100.0,87.8,87.83,87.66,87.76,20100.0
2013-04-24 13:35:00,87.79,87.87,87.77,87.82,12900.0,87.79,87.87,87.77,87.82,12900.0
2013-04-24 13:40:00,87.83,87.93,87.8,87.89,18000.0,87.83,87.93,87.8,87.89,18000.0
2013-04-24 13:45:00,87.93,87.97,87.88,87.9,15300.0,87.93,87.97,87.88,87.9,15300.0
2013-04-24 13:50:00,87.89,87.94,87.86,87.93,26900.0,87.89,87.94,87.86,87.93,26900.0
2013-04-24 13:55:00,87.92,87.98,87.88,87.9,32900.0,87.92,87.98,87.88,87.9,32900.0
2013-04-24 14:00:00,87.9,88.04,87.88,87.98,43500.0,87.9,88.04,87.88,87.98,43500.0
2013-04-24 14:05:00,88.0,88.0,87.92,87.97,22900.0,88.0,88.0,87.92,87.97,22900.0
2013-04-24 14:10:00,87.98,88.09,87.97,88.07,17600.0,87.98,88.09,87.97,88.07,17600.0
2013-04-24 14:15:00,88.07,88.15,88.04,88.09,26300.0,88.07,88.15,88.04,88.09,26300.0
2013-04-24 14:20:00,88.09,88.15,88.0,88.01,33600.0,88.09,88.15,88.0,88.01,33600.0
2013-04-24 14:25:00,88.02,88.03,87.97,88.0,17000.0,88.02,88.03,87.97,88.0,17000.0
2013-04-24 14:30:00,88.0,88.07,87.97,88.0,13900.0,88.0,88.07,87.97,88.0,13900.0
2013-04-24 14:35:00,88.01,88.05,87.97,88.05,13900.0,88.01,88.05,87.97,88.05,13900.0
2013-04-24 14:40:00,88.05,88.05,87.96,87.97,18800.0,88.05,88.05,87.96,87.97,18800.0
2013-04-24 14:45:00,87.97,88.0,87.9,87.95,36400.0,87.97,88.0,87.9,87.95,36400.0
2013-04-24 14:50:00,87.95,88.0,87.9,87.96,34100.0,87.95,88.0,87.9,87.96,34100.0
2013-04-24 14:55:00,87.98,88.1,87.98,88.08,16000.0,87.98,88.1,87.98,88.08,16000.0
2013-04-24 15:00:00,88.07,88.12,88.01,88.02,15500.0,88.07,88.12,88.01,88.02,15500.0
2013-04-24 15:05:00,88.01,88.09,87.9,88.09,19000.0,88.01,88.09,87.9,88.09,19000.0
2013-04-24 15:10:00,88.09,88.12,88.02,88.09,27600.0,88.09,88.12,88.02,88.09,27600.0
2013-04-24 15:15:00,88.09,88.09,88.0,88.02,15600.0,88.09,88.09,88.0,88.02,15600.0
2013-04-24 15:20:00,88.01,88.1,87.96,88.02,24000.0,88.01,88.1,87.96,88.02,24000.0
2013-04-24 15:25:00,88.05,88.08,87.98,87.98,25700.0,88.05,88.08,87.98,87.98,25700.0
2013-04-24 15:30:00,87.97,88.13,87.97,88.09,36700.0,87.97,88.13,87.97,88.09,36700.0
2013-04-24 15:35:00,88.09,88.14,87.95,88.0,64000.0,88.09,88.14,87.95,88.0,64000.0
2013-04-24 15:40:00,88.0,88.11,87.98,88.0,32200.0,88.0,88.11,87.98,88.0,32200.0
2013-04-24 15:45:00,88.0,88.26,88.0,88.18,51100.0,88.0,88.26,88.0,88.18,51100.0
2013-04-24 15:50:00,88.17,88.24,87.95,87.97,97000.0,88.17,88.24,87.95,87.97,97000.0
2013-04-24 15:55:00,87.99,88.09,87.9,88.06,162500.0,87.99,88.09,87.9,88.06,162500.0
2013-04-25 09:30:00,89.28,89.7,89.0,89.44,208600.0,89.28,89.7,89.0,89.44,208600.0
2013-04-25 09:35:00,89.57,89.85,89.45,89.67,120500.0,89.57,89.85,89.45,89.67,120500.0
2013-04-25 09:40:00,89.59,90.29,89.55,90.22,179500.0,89.59,90.29,89.55,90.22,179500.0
2013-04-25 09:45:00,90.25,90.55,90.08,90.42,172300.0,90.25,90.55,90.08,90.42,172300.0
2013-04-25 09:50:00,90.49,90.55,90.16,90.25,60200.0,90.49,90.55,90.16,90.25,60200.0
2013-04-25 09:55:00,90.26,90.78,90.24,90.48,136000.0,90.26,90.78,90.24,90.48,136000.0
2013-04-25 10:00:00,90.41,90.82,90.19,90.82,125400.0,90.41,90.82,90.19,90.82,125400.0
2013-04-25 10:05:00,90.81,91.26,90.63,91.12,204700.0,90.81,91.26,90.63,91.12,204700.0
2013-04-25 10:10:00,91.13,91.8,91.1,91.8,178500.0,91.13,91.8,91.1,91.8,178500.0
2013-04-25 10:15:00,91.8,92.17,91.7,91.82,223800.0,91.8,92.17,91.7,91.82,223800.0
2013-04-25 10:20:00,91.88,92.06,91.34,91.42,144500.0,91.88,92.06,91.34,91.42,144500.0
2013-04-25 10:25:00,91.45,91.5,91.19,91.31,96400.0,91.45,91.5,91.19,91.31,96400.0
2013-04-25 10:30:00,91.31,91.49,90.53,90.53,116700.0,91.31,91.49,90.53,90.53,116700.0
2013-04-25 10:35:00,90.55,91.09,90.55,90.9,66900.0,90.55,91.09,90.55,90.9,66900.0
2013-04-25 10:40:00,90.98,91.31,90.9,91.25,64200.0,90.98,91.31,90.9,91.25,64200.0
2013-04-25 10:45:00,91.27,91.97,91.19,91.94,101100.0,91.27,91.97,91.19,91.94,101100.0
2013-04-25 10:50:00,91.95,91.97,91.57,91.64,81100.0,91.95,91.97,91.57,91.64,81100.0
2013-04-25 10:55:00,91.64,91.73,91.38,91.66,47900.0,91.64,91.73,91.38,91.66,47900.0
2013-04-25 11:00:00,91.69,91.85,91.22,91.35,65000.0,91.69,91.85,91.22,91.35,65000.0
2013-04-25 11:05:00,91.34,91.6,91.21,91.49,25100.0,91.34,91.6,91.21,91.49,25100.0
2013-04-25 11:10:00,91.5,91.71,91.39,91.5,57900.0,91.5,91.71,91.39,91.5,57900.0
2013-04-25 11:15:00,91.51,91.71,91.45,91.54,45000.0,91.51,91.71,91.45,91.54,45000.0
2013-04-25 11:20:00,91.62,91.87,91.56,91.79,75900.0,91.62,91.87,91.56,91.79,75900.0
2013-04-25 11:25:00,91.78,91.98,91.76,91.86,78000.0,91.78,91.98,91.76,91.86,78000.0
2013-04-25 11:30:00,91.86,91.99,91.8,91.99,49000.0,91.86,91.99,91.8,91.99,49000.0
2013-04-25 11:35:00,91.97,92.08,91.88,92.0,88200.0,91.97,92.08,91.88,92.0,88200.0
2013-04-25 11:40:00,92.0,92.07,91.97,92.04,46400.0,92.0,92.07,91.97,92.04,46400.0
2013-04-25 11:45:00,92.0,92.09,91.84,92.02,53100.0,92.0,92.09,91.84,92.02,53100.0
2013-04-25 11:50:00,92.0,92.05,91.82,91.91,36200.0,92.0,92.05,91.82,91.91,36200.0
2013-04-25 11:55:00,91.93,92.28,91.93,92.17,103300.0,91.93,92.28,91.93,92.17,103300.0
2013-04-25 12:00:00,92.23,92.23,91.84,91.84,45400.0,92.23,92.23,91.84,91.84,45400.0
2013-04-25 12:05:00,91.89,92.24,91.87,92.24,81900.0,91.89,92.24,91.87,92.24,81900.0
2013-04-25 12:10:00,92.24,92.24,92.07,92.16,34400.0,92.24,92.24,92.07,92.16,34400.0
2013-04-25 12:15:00,92.16,92.2,91.94,92.02,60800.0,92.16,92.2,91.94,92.02,60800.0
2013-04-25 12:20:00,92.03,92.2,92.03,92.2,42300.0,92.03,92.2,92.03,92.2,42300.0
2013-04-25 12:25:00,92.2,92.4,92.16,92.4,72700.0,92.2,92.4,92.16,92.4,72700.0
2013-04-25 12:30:00,92.4,92.4,92.16,92.37,48900.0,92.4,92.4,92.16,92.37,48900.0
2013-04-25 12:35:00,92.36,92.45,92.31,92.44,89000.0,92.36,92.45,92.31,92.44,89000.0
2013-04-25 12:40:00,92.44,92.55,92.41,92.54,70000.0,92.44,92.55,92.41,92.54,70000.0
2013-04-25 12:45:00,92.54,92.64,92.49,92.52,107900.0,92.54,92.64,92.49,92.52,107900.0
2013-04-25 12:50:00,92.52,92.74,92.43,92.55,157900.0,92.52,92.74,92.43,92.55,157900.0
2013-04-25 12:55:00,92.55,92.7,92.37,92.46,115400.0,92.55,92.7,92.37,92.46,115400.0
2013-04-25 13:00:00,92.45,92.57,92.35,92.57,99000.0,92.45,92.57,92.35,92.57,99000.0
2013-04-25 13:05:00,92.56,92.66,92.46,92.6,45000.0,92.56,92.66,92.46,92.6,45000.0
2013-04-25 13:10:00,92.6,92.73,92.58,92.64,31500.0,92.6,92.73,92.58,92.64,31500.0
2013-04-25 13:15:00,92.65,92.68,92.58,92.63,38000.0,92.65,92.68,92.58,92.63,38000.0
2013-04-25 13:20:00,92.62,92.69,92.57,92.57,175200.0,92.62,92.69,92.57,92.57,175200.0
2013-04-25 13:25:00,92.6,92.63,92.37,92.47,118000.0,92.6,92.63,92.37,92.47,118000.0
2013-04-25 13:30:00,92.49,92.72,92.46,92.71,44400.0,92.49,92.72,92.46,92.71,44400.0
2013-04-25 13:35:00,92.73,92.73,92.42,92.48,26800.0,92.73,92.73,92.42,92.48,26800.0
2013-04-25 13:40:00,92.49,92.51,92.3,92.33,47400.0,92.49,92.51,92.3,92.33,47400.0
2013-04-25 13:45:00,92.33,92.43,92.2,92.2,58900.0,92.33,92.43,92.2,92.2,58900.0
2013-04-25 13:50:00,92.23,92.32,92.05,92.07,57800.0,92.23,92.32,92.05,92.07,57800.0
2013-04-25 13:55:00,92.07,92.21,92.06,92.21,52800.0,92.07,92.21,92.06,92.21,52800.0
2013-04-25 14:00:00,92.23,92.25,92.12,92.24,38600.0,92.23,92.25,92.12,92.24,38600.0
2013-04-25 14:05:00,92.24,92.3,92.14,92.15,35800.0,92.24,92.3,92.14,92.15,35800.0
2013-04-25 14:10:00,92.16,92.33,92.1,92.29,28900.0,92.16,92.33,92.1,92.29,28900.0
2013-04-25 14:15:00,92.3,92.34,92.1,92.1,34500.0,92.3,92.34,92.1,92.1,34500.0
2013-04-25 14:20:00,92.07,92.08,91.79,91.99,49400.0,92.07,92.08,91.79,91.99,49400.0
2013-04-25 14:25:00,92.04,92.17,92.04,92.14,22600.0,92.04,92.17,92.04,92.14,22600.0
2013-04-25 14:30:00,92.13,92.13,91.83,91.83,53300.0,92.13,92.13,91.83,91.83,53300.0
2013-04-25 14:35:00,91.84,91.89,91.59,91.67,52800.0,91.84,91.89,91.59,91.67,52800.0
2013-04-25 14:40:00,91.68,91.98,91.63,91.86,32600.0,91.68,91.98,91.63,91.86,32600.0
2013-04-25 14:45:00,91.8,92.06,91.79,92.01,29400.0,91.8,92.06,91.79,92.01,29400.0
2013-04-25 14:50:00,91.99,92.05,91.76,91.81,83800.0,91.99,92.05,91.76,91.81,83800.0
2013-04-25 14:55:00,91.83,91.88,91.7,91.77,65500.0,91.83,91.88,91.7,91.77,65500.0
2013-04-25 15:00:00,91.78,91.79,91.61,91.73,38700.0,91.78,91.79,91.61,91.73,38700.0
2013-04-25 15:05:00,91.7,91.77,91.61,91.77,39300.0,91.7,91.77,91.61,91.77,39300.0
2013-04-25 15:10:00,91.77,91.96,91.71,91.95,44700.0,91.77,91.96,91.71,91.95,44700.0
2013-04-25 15:15:00,91.9,92.11,91.83,92.08,45500.0,91.9,92.11,91.83,92.08,45500.0
2013-04-25 15:20:00,92.07,92.12,91.8,91.9,52800.0,92.07,92.12,91.8,91.9,52800.0
2013-04-25 15:25:00,91.84,92.0,91.79,91.85,70600.0,91.84,92.0,91.79,91.85,70600.0
2013-04-25 15:30:00,91.84,92.12,91.81,91.94,70500.0,91.84,92.12,91.81,91.94,70500.0
2013-04-25 15:35:00,91.95,92.24,91.92,92.21,69000.0,91.95,92.24,91.92,92.21,69000.0
2013-04-25 15:40:00,92.21,92.48,92.17,92.34,130700.0,92.21,92.48,92.17,92.34,130700.0
2013-04-25 15:45:00,92.35,92.44,92.26,92.41,85800.0,92.35,92.44,92.26,92.41,85800.0
2013-04-25 15:50:00,92.4,92.45,92.31,92.38,149900.0,92.4,92.45,92.31,92.38,149900.0
2013-04-25 15:55:00,92.36,92.44,92.3,92.34,212000.0,92.36,92.44,92.3,92.34,212000.0
2013-04-26 09:30:00,84.05,86.07,83.89,85.95,2054800.0,84.05,86.07,83.89,85.95,2054800.0
2013-04-26 09:35:00,85.95,85.96,85.2,85.47,530600.0,85.95,85.96,85.2,85.47,530600.0
2013-04-26 09:40:00,85.46,86.36,85.31,85.57,729400.0,85.46,86.36,85.31,85.57,729400.0
2013-04-26 09:45:00,85.52,85.56,84.27,84.51,856300.0,85.52,85.56,84.27,84.51,856300.0
2013-04-26 09:50:00,84.51,85.29,84.4,85.0,409600.0,84.51,85.29,84.4,85.0,409600.0
2013-04-26 09:55:00,84.93,85.09,84.61,84.69,239400.0,84.93,85.09,84.61,84.69,239400.0
2013-04-26 10:00:00,84.67,84.98,84.5,84.92,294400.0,84.67,84.98,84.5,84.92,294400.0
2013-04-26 10:05:00,84.93,84.95,84.41,84.63,288100.0,84.93,84.95,84.41,84.63,288100.0
2013-04-26 10:10:00,84.64,84.68,84.22,84.3,219800.0,84.64,84.68,84.22,84.3,219800.0
2013-04-26 10:15:00,84.29,84.61,84.0,84.36,395500.0,84.29,84.61,84.0,84.36,395500.0
2013-04-26 10:20:00,84.38,84.74,84.17,84.72,131200.0,84.38,84.74,84.17,84.72,131200.0
2013-04-26 10:25:00,84.69,85.0,84.65,84.86,231200.0,84.69,85.0,84.65,84.86,231200.0
2013-04-26 10:30:00,84.86,85.0,84.55,84.81,222300.0,84.86,85.0,84.55,84.81,222300.0
2013-04-26 10:35:00,84.82,84.87,84.25,84.3,173200.0,84.82,84.87,84.25,84.3,173200.0
2013-04-26 10:40:00,84.29,84.38,84.13,84.16,187900.0,84.29,84.38,84.13,84.16,187900.0
2013-04-26 10:45:00,84.18,85.12,84.18,85.01,255100.0,84.18,85.12,84.18,85.01,255100.0
2013-04-26 10:50:00,85.01,85.01,84.51,84.61,107300.0,85.01,85.01,84.51,84.61,107300.0
2013-04-26 10:55:00,84.6,85.35,84.6,85.0,180600.0,84.6,85.35,84.6,85.0,180600.0
2013-04-26 11:00:00,85.01,85.24,84.98,85.24,270300.0,85.01,85.24,84.98,85.24,270300.0
2013-04-26 11:05:00,85.19,85.38,85.17,85.2,288300.0,85.19,85.38,85.17,85.2,288300.0
2013-04-26 11:10:00,85.2,85.74,85.2,85.74,281900.0,85.2,85.74,85.2,85.74,281900.0
2013-04-26 11:15:00,85.64,85.99,85.35,85.41,198200.0,85.64,85.99,85.35,85.41,198200.0
2013-04-26 11:20:00,85.38,85.69,85.35,85.65,120000.0,85.38,85.69,85.35,85.65,120000.0
2013-04-26 11:25:00,85.68,85.68,85.47,85.54,87100.0,85.68,85.68,85.47,85.54,87100.0
2013-04-26 11:30:00,85.57,86.0,85.45,86.0,193500.0,85.57,86.0,85.45,86.0,193500.0
2013-04-26 11:35:00,86.0,86.02,85.8,85.89,200900.0,86.0,86.02,85.8,85.89,200900.0
2013-04-26 11:40:00,85.87,86.18,85.87,86.03,278700.0,85.87,86.18,85.87,86.03,278700.0
2013-04-26 11:45:00,86.05,86.06,85.85,85.96,289900.0,86.05,86.06,85.85,85.96,289900.0
2013-04-26 11:50:00,85.98,86.06,85.57,85.98,236500.0,85.98,86.06,85.57,85.98,236500.0
2013-04-26 11:55:00,85.93,85.97,85.47,85.7,92700.0,85.93,85.97,85.47,85.7,92700.0
2013-04-26 12:00:00,85.71,85.78,85.2,85.2,88000.0,85.71,85.78,85.2,85.2,88000.0
2013-04-26 12:05:00,85.23,85.38,85.02,85.38,106600.0,85.23,85.38,85.02,85.38,106600.0
2013-04-26 12:10:00,85.28,85.47,85.11,85.31,44000.0,85.28,85.47,85.11,85.31,44000.0
2013-04-26 12:15:00,85.35,85.44,85.15,85.33,73100.0,85.35,85.44,85.15,85.33,73100.0
2013-04-26 12:20:00,85.37,85.39,85.18,85.2,35300.0,85.37,85.39,85.18,85.2,35300.0
2013-04-26 12:25:00,85.19,85.31,85.15,85.3,29200.0,85.19,85.31,85.15,85.3,29200.0
2013-04-26 12:30:00,85.29,85.59,85.15,85.56,39800.0,85.29,85.59,85.15,85.56,39800.0
2013-04-26 12:35:00,85.54,85.63,85.47,85.5,43600.0,85.54,85.63,85.47,85.5,43600.0
2013-04-26 12:40:00,85.48,85.61,85.11,85.35,95300.0,85.48,85.61,85.11,85.35,95300.0
2013-04-26 12:45:00,85.31,85.42,85.24,85.31,33900.0,85.31,85.42,85.24,85.31,33900.0
2013-04-26 12:50:00,85.32,85.43,85.06,85.19,44900.0,85.32,85.43,85.06,85.19,44900.0
2013-04-26 12:55:00,85.18,85.22,85.1,85.1,33600.0,85.18,85.22,85.1,85.1,33600.0
2013-04-26 13:00:00,85.09,85.39,85.06,85.25,55200.0,85.09,85.39,85.06,85.25,55200.0
2013-04-26 13:05:00,85.29,85.38,85.25,85.31,38100.0,85.29,85.38,85.25,85.31,38100.0
2013-04-26 13:10:00,85.33,85.55,85.11,85.41,74600.0,85.33,85.55,85.11,85.41,74600.0
2013-04-26 13:15:00,85.42,85.57,85.31,85.54,44000.0,85.42,85.57,85.31,85.54,44000.0
2013-04-26 13:20:00,85.53,85.69,85.5,85.54,54400.0,85.53,85.69,85.5,85.54,54400.0
2013-04-26 13:25:00,85.57,85.66,85.51,85.54,22800.0,85.57,85.66,85.51,85.54,22800.0
2013-04-26 13:30:00,85.55,85.6,85.37,85.51,26400.0,85.55,85.6,85.37,85.51,26400.0
2013-04-26 13:35:00,85.51,85.52,85.3,85.34,55400.0,85.51,85.52,85.3,85.34,55400.0
2013-04-26 13:40:00,85.34,85.4,85.24,85.3,93300.0,85.34,85.4,85.24,85.3,93300.0
2013-04-26 13:45:00,85.26,85.56,85.24,85.33,72400.0,85.26,85.56,85.24,85.33,72400.0
2013-04-26 13:50:00,85.34,85.48,85.31,85.41,79600.0,85.34,85.48,85.31,85.41,79600.0
2013-04-26 13:55:00,85.41,85.5,85.35,85.5,45400.0,85.41,85.5,85.35,85.5,45400.0
2013-04-26 14:00:00,85.49,85.5,85.35,85.44,44900.0,85.49,85.5,85.35,85.44,44900.0
2013-04-26 14:05:00,85.44,85.45,85.26,85.35,52100.0,85.44,85.45,85.26,85.35,52100.0
2013-04-26 14:10:00,85.35,85.45,85.33,85.36,30600.0,85.35,85.45,85.33,85.36,30600.0
2013-04-26 14:15:00,85.34,85.4,85.28,85.29,31900.0,85.34,85.4,85.28,85.29,31900.0
2013-04-26 14:20:00,85.29,85.44,85.24,85.33,59200.0,85.29,85.44,85.24,85.33,59200.0
2013-04-26 14:25:00,85.33,85.45,85.3,85.39,42500.0,85.33,85.45,85.3,85.39,42500.0
2013-04-26 14:30:00,85.37,85.43,85.31,85.31,72400.0,85.37,85.43,85.31,85.31,72400.0
2013-04-26 14:35:00,85.31,85.33,85.14,85.26,82500.0,85.31,85.33,85.14,85.26,82500.0
2013-04-26 14:40:00,85.27,85.33,85.24,85.26,19000.0,85.27,85.33,85.24,85.26,19000.0
2013-04-26 14:45:00,85.26,85.26,85.14,85.21,22600.0,85.26,85.26,85.14,85.21,22600.0
2013-04-26 14:50:00,85.18,85.39,85.17,85.35,34400.0,85.18,85.39,85.17,85.35,34400.0
2013-04-26 14:55:00,85.39,85.4,85.19,85.21,35500.0,85.39,85.4,85.19,85.21,35500.0
2013-04-26 15:00:00,85.2,85.37,85.2,85.29,114800.0,85.2,85.37,85.2,85.29,114800.0
2013-04-26 15:05:00,85.26,85.27,85.07,85.17,70900.0,85.26,85.27,85.07,85.17,70900.0
2013-04-26 15:10:00,85.15,85.17,85.0,85.08,140100.0,85.15,85.17,85.0,85.08,140100.0
2013-04-26 15:15:00,85.13,85.2,85.09,85.15,72900.0,85.13,85.2,85.09,85.15,72900.0
2013-04-26 15:20:00,85.15,85.24,84.99,85.18,121600.0,85.15,85.24,84.99,85.18,121600.0
2013-04-26 15:25:00,85.18,85.25,85.05,85.05,111000.0,85.18,85.25,85.05,85.05,111000.0
2013-04-26 15:30:00,85.05,85.17,85.02,85.13,72700.0,85.05,85.17,85.02,85.13,72700.0
2013-04-26 15:35:00,85.13,85.19,85.06,85.18,78300.0,85.13,85.19,85.06,85.18,78300.0
2013-04-26 15:40:00,85.19,85.21,85.06,85.06,63900.0,85.19,85.21,85.06,85.06,63900.0
2013-04-26 15:45:00,85.07,85.11,84.95,85.01,181500.0,85.07,85.11,84.95,85.01,181500.0
2013-04-26 15:50:00,85.01,85.09,84.99,85.01,163700.0,85.01,85.09,84.99,85.01,163700.0
2013-04-26 15:55:00,85.02,85.09,84.95,85.02,286800.0,85.02,85.09,84.95,85.02,286800.0
2013-04-29 09:30:00,86.4,87.98,86.07,87.53,588500.0,86.4,87.98,86.07,87.53,588500.0
2013-04-29 09:35:00,87.53,88.07,87.06,87.49,277100.0,87.53,88.07,87.06,87.49,277100.0
2013-04-29 09:40:00,87.55,87.99,87.5,87.56,184700.0,87.55,87.99,87.5,87.56,184700.0
2013-04-29 09:45:00,87.51,87.58,87.06,87.06,113700.0,87.51,87.58,87.06,87.06,113700.0
2013-04-29 09:50:00,87.14,87.38,86.53,86.54,132900.0,87.14,87.38,86.53,86.54,132900.0
2013-04-29 09:55:00,86.53,86.85,86.36,86.66,105600.0,86.53,86.85,86.36,86.66,105600.0
2013-04-29 10:00:00,86.61,86.96,86.26,86.9,99300.0,86.61,86.96,86.26,86.9,99300.0
2013-04-29 10:05:00,86.95,87.02,86.71,86.88,129400.0,86.95,87.02,86.71,86.88,129400.0
2013-04-29 10:10:00,86.9,87.01,86.6,86.89,267700.0,86.9,87.01,86.6,86.89,267700.0
2013-04-29 10:15:00,86.91,87.33,86.84,87.33,236900.0,86.91,87.33,86.84,87.33,236900.0
2013-04-29 10:20:00,87.3,87.51,87.26,87.45,104800.0,87.3,87.51,87.26,87.45,104800.0
2013-04-29 10:25:00,87.48,87.87,87.26,87.33,78700.0,87.48,87.87,87.26,87.33,78700.0
2013-04-29 10:30:00,87.28,87.4,87.06,87.3,54800.0,87.28,87.4,87.06,87.3,54800.0
2013-04-29 10:35:00,87.33,87.72,87.2,87.2,51700.0,87.33,87.72,87.2,87.2,51700.0
2013-04-29 10:40:00,87.21,87.32,86.8,86.88,54800.0,87.21,87.32,86.8,86.88,54800.0
2013-04-29 10:45:00,86.88,87.15,86.75,86.8,45000.0,86.88,87.15,86.75,86.8,45000.0
2013-04-29 10:50:00,86.8,87.15,86.75,87.09,36200.0,86.8,87.15,86.75,87.09,36200.0
2013-04-29 10:55:00,87.02,87.04,86.77,86.86,45100.0,87.02,87.04,86.77,86.86,45100.0
2013-04-29 11:00:00,86.91,87.09,86.89,86.97,47400.0,86.91,87.09,86.89,86.97,47400.0
2013-04-29 11:05:00,86.98,87.08,86.77,86.94,74300.0,86.98,87.08,86.77,86.94,74300.0
2013-04-29 11:10:00,86.94,87.0,86.79,86.87,15100.0,86.94,87.0,86.79,86.87,15100.0
2013-04-29 11:15:00,86.92,86.98,86.78,86.94,51700.0,86.92,86.98,86.78,86.94,51700.0
2013-04-29 11:20:00,86.94,87.1,86.83,86.95,33600.0,86.94,87.1,86.83,86.95,33600.0
2013-04-29 11:25:00,86.95,87.01,86.69,86.75,58600.0,86.95,87.01,86.69,86.75,58600.0
2013-04-29 11:30:00,86.74,86.9,86.72,86.75,81900.0,86.74,86.9,86.72,86.75,81900.0
2013-04-29 11:35:00,86.75,86.8,86.6,86.64,199800.0,86.75,86.8,86.6,86.64,199800.0
2013-04-29 11:40:00,86.65,86.65,86.26,86.32,54800.0,86.65,86.65,86.26,86.32,54800.0
2013-04-29 11:45:00,86.35,86.55,86.26,86.39,45400.0,86.35,86.55,86.26,86.39,45400.0
2013-04-29 11:50:00,86.4,86.63,86.34,86.57,30100.0,86.4,86.63,86.34,86.57,30100.0
2013-04-29 11:55:00,86.53,86.57,86.32,86.4,98500.0,86.53,86.57,86.32,86.4,98500.0
2013-04-29 12:00:00,86.34,86.42,86.26,86.39,30400.0,86.34,86.42,86.26,86.39,30400.0
2013-04-29 12:05:00,86.41,86.46,86.29,86.33,35600.0,86.41,86.46,86.29,86.33,35600.0
2013-04-29 12:10:00,86.31,86.36,86.11,86.21,52700.0,86.31,86.36,86.11,86.21,52700.0
2013-04-29 12:15:00,86.23,86.35,86.12,86.23,29700.0,86.23,86.35,86.12,86.23,29700.0
2013-04-29 12:20:00,86.17,86.24,86.1,86.1,20200.0,86.17,86.24,86.1,86.1,20200.0
2013-04-29 12:25:00,86.17,86.25,86.1,86.18,28900.0,86.17,86.25,86.1,86.18,28900.0
2013-04-29 12:30:00,86.18,86.36,86.08,86.09,29300.0,86.18,86.36,86.08,86.09,29300.0
2013-04-29 12:35:00,86.09,86.18,86.05,86.16,38400.0,86.09,86.18,86.05,86.16,38400.0
2013-04-29 12:40:00,86.13,86.16,85.9,85.99,55200.0,86.13,86.16,85.9,85.99,55200.0
2013-04-29 12:45:00,85.97,85.99,85.61,85.76,39200.0,85.97,85.99,85.61,85.76,39200.0
2013-04-29 12:50:00,85.74,86.0,85.74,85.81,20200.0,85.74,86.0,85.74,85.81,20200.0
2013-04-29 12:55:00,85.8,85.95,85.8,85.86,68400.0,85.8,85.95,85.8,85.86,68400.0
2013-04-29 13:00:00,85.84,85.95,85.8,85.9,49800.0,85.84,85.95,85.8,85.9,49800.0
2013-04-29 13:05:00,85.9,85.95,85.63,85.84,44000.0,85.9,85.95,85.63,85.84,44000.0
2013-04-29 13:10:00,85.79,85.92,85.75,85.85,39200.0,85.79,85.92,85.75,85.85,39200.0
2013-04-29 13:15:00,85.85,85.9,85.77,85.83,48600.0,85.85,85.9,85.77,85.83,48600.0
2013-04-29 13:20:00,85.83,85.95,85.74,85.79,49200.0,85.83,85.95,85.74,85.79,49200.0
2013-04-29 13:25:00,85.78,85.79,85.52,85.59,34900.0,85.78,85.79,85.52,85.59,34900.0
2013-04-29 13:30:00,85.56,85.7,85.56,85.7,11000.0,85.56,85.7,85.56,85.7,11000.0
2013-04-29 13:35:00,85.67,85.77,85.67,85.74,27200.0,85.67,85.77,85.67,85.74,27200.0
2013-04-29 13:40:00,85.76,85.77,85.66,85.68,40400.0,85.76,85.77,85.66,85.68,40400.0
2013-04-29 13:45:00,85.67,85.8,85.65,85.76,34800.0,85.67,85.8,85.65,85.76,34800.0
2013-04-29 13:50:00,85.77,85.93,85.62,85.93,73400.0,85.77,85.93,85.62,85.93,73400.0
2013-04-29 13:55:00,85.94,85.94,85.69,85.69,13100.0,85.94,85.94,85.69,85.69,13100.0
2013-04-29 14:00:00,85.72,85.82,85.68,85.76,26200.0,85.72,85.82,85.68,85.76,26200.0
2013-04-29 14:05:00,85.76,85.8,85.72,85.78,55300.0,85.76,85.8,85.72,85.78,55300.0
2013-04-29 14:10:00,85.78,85.92,85.73,85.74,41100.0,85.78,85.92,85.73,85.74,41100.0
2013-04-29 14:15:00,85.76,85.81,85.66,85.77,36400.0,85.76,85.81,85.66,85.77,36400.0
2013-04-29 14:20:00,85.78,85.87,85.74,85.75,40800.0,85.78,85.87,85.74,85.75,40800.0
2013-04-29 14:25:00,85.76,85.9,85.73,85.84,60600.0,85.76,85.9,85.73,85.84,60600.0
2013-04-29 14:30:00,85.81,85.82,85.57,85.58,50000.0,85.81,85.82,85.57,85.58,50000.0
2013-04-29 14:35:00,85.6,85.66,85.35,85.36,53300.0,85.6,85.66,85.35,85.36,53300.0
2013-04-29 14:40:00,85.42,85.42,85.31,85.37,35100.0,85.42,85.42,85.31,85.37,35100.0
2013-04-29 14:45:00,85.38,85.53,85.35,85.4,98400.0,85.38,85.53,85.35,85.4,98400.0
2013-04-29 14:50:00,85.39,85.49,85.36,85.37,16000.0,85.39,85.49,85.36,85.37,16000.0
2013-04-29 14:55:00,85.37,85.45,85.36,85.4,26600.0,85.37,85.45,85.36,85.4,26600.0
2013-04-29 15:00:00,85.41,85.54,85.37,85.52,39700.0,85.41,85.54,85.37,85.52,39700.0
2013-04-29 15:05:00,85.51,85.53,85.26,85.3,49500.0,85.51,85.53,85.26,85.3,49500.0
2013-04-29 15:10:00,85.29,85.3,85.14,85.17,41000.0,85.29,85.3,85.14,85.17,41000.0
2013-04-29 15:15:00,85.18,85.4,85.16,85.37,65000.0,85.18,85.4,85.16,85.37,65000.0
2013-04-29 15:20:00,85.36,85.64,85.35,85.61,58900.0,85.36,85.64,85.35,85.61,58900.0
2013-04-29 15:25:00,85.63,85.79,85.44,85.74,51500.0,85.63,85.79,85.44,85.74,51500.0
2013-04-29 15:30:00,85.75,85.75,85.63,85.66,40700.0,85.75,85.75,85.63,85.66,40700.0
2013-04-29 15:35:00,85.67,85.75,85.63,85.7,55500.0,85.67,85.75,85.63,85.7,55500.0
2013-04-29 15:40:00,85.68,85.72,85.65,85.66,29700.0,85.68,85.72,85.65,85.66,29700.0
2013-04-29 15:45:00,85.65,85.66,85.47,85.48,61300.0,85.65,85.66,85.47,85.48,61300.0
2013-04-29 15:50:00,85.48,85.56,85.27,85.29,85300.0,85.48,85.56,85.27,85.29,85300.0
2013-04-29 15:55:00,85.29,85.56,85.29,85.47,109800.0,85.29,85.56,85.29,85.47,109800.0
2013-04-30 09:30:00,85.77,85.94,85.53,85.75,108000.0,85.77,85.94,85.53,85.75,108000.0
2013-04-30 09:35:00,85.73,85.97,85.42,85.62,136300.0,85.73,85.97,85.42,85.62,136300.0
2013-04-30 09:40:00,85.61,85.97,85.61,85.89,156000.0,85.61,85.97,85.61,85.89,156000.0
2013-04-30 09:45:00,85.86,86.5,85.86,86.43,144000.0,85.86,86.5,85.86,86.43,144000.0
2013-04-30 09:50:00,86.49,86.5,86.1,86.1,128500.0,86.49,86.5,86.1,86.1,128500.0
2013-04-30 09:55:00,86.12,86.13,85.65,85.89,30300.0,86.12,86.13,85.65,85.89,30300.0
2013-04-30 10:00:00,85.96,86.17,85.87,86.11,55500.0,85.96,86.17,85.87,86.11,55500.0
2013-04-30 10:05:00,86.08,86.18,85.95,86.12,38300.0,86.08,86.18,85.95,86.12,38300.0
2013-04-30 10:10:00,86.08,86.11,85.9,86.05,71700.0,86.08,86.11,85.9,86.05,71700.0
2013-04-30 10:15:00,85.97,86.18,85.97,86.13,30600.0,85.97,86.18,85.97,86.13,30600.0
2013-04-30 10:20:00,86.14,86.3,86.09,86.11,65800.0,86.14,86.3,86.09,86.11,65800.0
2013-04-30 10:25:00,86.08,86.14,85.8,85.81,116500.0,86.08,86.14,85.8,85.81,116500.0
2013-04-30 10:30:00,85.8,86.24,85.75,86.19,91900.0,85.8,86.24,85.75,86.19,91900.0
2013-04-30 10:35:00,86.19,86.24,86.04,86.09,49900.0,86.19,86.24,86.04,86.09,49900.0
2013-04-30 10:40:00,86.09,86.28,86.08,86.22,34200.0,86.09,86.28,86.08,86.22,34200.0
2013-04-30 10:45:00,86.28,86.35,86.2,86.27,87000.0,86.28,86.35,86.2,86.27,87000.0
2013-04-30 10:50:00,86.24,86.39,86.11,86.14,63500.0,86.24,86.39,86.11,86.14,63500.0
2013-04-30 10:55:00,86.13,86.25,86.13,86.17,52400.0,86.13,86.25,86.13,86.17,52400.0
2013-04-30 11:00:00,86.14,86.28,86.14,86.21,60700.0,86.14,86.28,86.14,86.21,60700.0
2013-04-30 11:05:00,86.21,86.25,86.14,86.17,60000.0,86.21,86.25,86.14,86.17,60000.0
2013-04-30 11:10:00,86.18,86.25,85.96,85.98,43100.0,86.18,86.25,85.96,85.98,43100.0
2013-04-30 11:15:00,85.97,85.97,85.85,85.88,12100.0,85.97,85.97,85.85,85.88,12100.0
2013-04-30 11:20:00,85.87,86.12,85.86,86.04,63500.0,85.87,86.12,85.86,86.04,63500.0
2013-04-30 11:25:00,86.04,86.15,86.02,86.12,50600.0,86.04,86.15,86.02,86.12,50600.0
2013-04-30 11:30:00,86.13,86.15,86.05,86.06,43400.0,86.13,86.15,86.05,86.06,43400.0
2013-04-30 11:35:00,86.04,86.1,86.02,86.07,53100.0,86.04,86.1,86.02,86.07,53100.0
2013-04-30 11:40:00,86.09,86.12,85.87,85.87,32700.0,86.09,86.12,85.87,85.87,32700.0
2013-04-30 11:45:00,85.88,85.94,85.81,85.87,60300.0,85.88,85.94,85.81,85.87,60300.0
2013-04-30 11:50:00,85.89,86.05,85.73,86.03,178900.0,85.89,86.05,85.73,86.03,178900.0
2013-04-30 11:55:00,86.03,86.03,85.83,85.91,14100.0,86.03,86.03,85.83,85.91,14100.0
2013-04-30 12:00:00,85.9,86.04,85.9,85.99,47700.0,85.9,86.04,85.9,85.99,47700.0
2013-04-30 12:05:00,85.97,86.0,85.87,85.99,24100.0,85.97,86.0,85.87,85.99,24100.0
2013-04-30 12:10:00,85.99,86.02,85.9,85.95,41400.0,85.99,86.02,85.9,85.95,41400.0
2013-04-30 12:15:00,85.96,85.96,85.82,85.91,9700.0,85.96,85.96,85.82,85.91,9700.0
2013-04-30 12:20:00,85.89,85.97,85.83,85.9,31100.0,85.89,85.97,85.83,85.9,31100.0
2013-04-30 12:25:00,85.92,85.93,85.75,85.84,21500.0,85.92,85.93,85.75,85.84,21500.0
2013-04-30 12:30:00,85.81,85.95,85.78,85.82,41000.0,85.81,85.95,85.78,85.82,41000.0
2013-04-30 12:35:00,85.83,85.92,85.79,85.84,12100.0,85.83,85.92,85.79,85.84,12100.0
2013-04-30 12:40:00,85.85,85.86,85.77,85.86,15500.0,85.85,85.86,85.77,85.86,15500.0
2013-04-30 12:45:00,85.86,85.88,85.79,85.85,16600.0,85.86,85.88,85.79,85.85,16600.0
2013-04-30 12:50:00,85.84,85.88,85.72,85.76,22400.0,85.84,85.88,85.72,85.76,22400.0
2013-04-30 12:55:00,85.77,85.87,85.62,85.63,43100.0,85.77,85.87,85.62,85.63,43100.0
2013-04-30 13:00:00,85.62,85.8,85.62,85.65,15400.0,85.62,85.8,85.62,85.65,15400.0
2013-04-30 13:05:00,85.66,85.74,85.62,85.64,13900.0,85.66,85.74,85.62,85.64,13900.0
2013-04-30 13:10:00,85.65,85.73,85.64,85.68,14800.0,85.65,85.73,85.64,85.68,14800.0
2013-04-30 13:15:00,85.73,85.8,85.66,85.74,21600.0,85.73,85.8,85.66,85.74,21600.0
2013-04-30 13:20:00,85.74,85.77,85.65,85.69,33100.0,85.74,85.77,85.65,85.69,33100.0
2013-04-30 13:25:00,85.71,85.73,85.62,85.66,7700.0,85.71,85.73,85.62,85.66,7700.0
2013-04-30 13:30:00,85.63,85.75,85.61,85.65,12400.0,85.63,85.75,85.61,85.65,12400.0
2013-04-30 13:35:00,85.64,85.64,85.51,85.52,14300.0,85.64,85.64,85.51,85.52,14300.0
2013-04-30 13:40:00,85.53,85.69,85.51,85.65,11900.0,85.53,85.69,85.51,85.65,11900.0
2013-04-30 13:45:00,85.65,85.73,85.6,85.73,11100.0,85.65,85.73,85.6,85.73,11100.0
2013-04-30 13:50:00,85.73,85.73,85.61,85.64,11200.0,85.73,85.73,85.61,85.64,11200.0
2013-04-30 13:55:00,85.65,85.69,85.58,85.58,20400.0,85.65,85.69,85.58,85.58,20400.0
2013-04-30 14:00:00,85.58,85.58,85.28,85.33,42100.0,85.58,85.58,85.28,85.33,42100.0
2013-04-30 14:05:00,85.28,85.4,85.25,85.32,35400.0,85.28,85.4,85.25,85.32,35400.0
2013-04-30 14:10:00,85.32,85.39,85.26,85.33,16800.0,85.32,85.39,85.26,85.33,16800.0
2013-04-30 14:15:00,85.35,85.39,85.27,85.39,24100.0,85.35,85.39,85.27,85.39,24100.0
2013-04-30 14:20:00,85.38,85.47,85.31,85.47,23200.0,85.38,85.47,85.31,85.47,23200.0
2013-04-30 14:25:00,85.47,85.56,85.43,85.51,21400.0,85.47,85.56,85.43,85.51,21400.0
2013-04-30 14:30:00,85.54,85.59,85.42,85.43,11800.0,85.54,85.59,85.42,85.43,11800.0
2013-04-30 14:35:00,85.4,85.55,85.38,85.49,12700.0,85.4,85.55,85.38,85.49,12700.0
2013-04-30 14:40:00,85.51,85.51,85.38,85.48,27900.0,85.51,85.51,85.38,85.48,27900.0
2013-04-30 14:45:00,85.47,85.65,85.43,85.65,18800.0,85.47,85.65,85.43,85.65,18800.0
2013-04-30 14:50:00,85.62,85.63,85.46,85.49,16300.0,85.62,85.63,85.46,85.49,16300.0
2013-04-30 14:55:00,85.49,85.56,85.47,85.53,25200.0,85.49,85.56,85.47,85.53,25200.0
2013-04-30 15:00:00,85.53,85.58,85.42,85.42,17300.0,85.53,85.58,85.42,85.42,17300.0
2013-04-30 15:05:00,85.43,85.49,85.37,85.45,20000.0,85.43,85.49,85.37,85.45,20000.0
2013-04-30 15:10:00,85.44,85.49,85.39,85.43,23700.0,85.44,85.49,85.39,85.43,23700.0
2013-04-30 15:15:00,85.43,85.54,85.41,85.41,22600.0,85.43,85.54,85.41,85.41,22600.0
2013-04-30 15:20:00,85.42,85.47,85.38,85.42,22800.0,85.42,85.47,85.38,85.42,22800.0
2013-04-30 15:25:00,85.44,85.53,85.41,85.49,32300.0,85.44,85.53,85.41,85.49,32300.0
2013-04-30 15:30:00,85.49,85.62,85.44,85.62,47100.0,85.49,85.62,85.44,85.62,47100.0
2013-04-30 15:35:00,85.64,85.86,85.64,85.84,66100.0,85.64,85.86,85.64,85.84,66100.0
2013-04-30 15:40:00,85.85,85.85,85.69,85.69,43600.0,85.85,85.85,85.69,85.69,43600.0
2013-04-30 15:45:00,85.7,85.75,85.64,85.71,27000.0,85.7,85.75,85.64,85.71,27000.0
2013-04-30 15:50:00,85.72,85.82,85.63,85.65,42800.0,85.72,85.82,85.63,85.65,42800.0
2013-04-30 15:55:00,85.66,85.86,85.62,85.86,91400.0,85.66,85.86,85.62,85.86,91400.0
2013-05-01 09:30:00,85.85,85.85,85.27,85.54,158800.0,85.85,85.85,85.27,85.54,158800.0
2013-05-01 09:35:00,85.46,85.52,85.12,85.17,157600.0,85.46,85.52,85.12,85.17,157600.0
2013-05-01 09:40:00,85.16,85.27,85.01,85.19,128800.0,85.16,85.27,85.01,85.19,128800.0
2013-05-01 09:45:00,85.2,85.21,85.05,85.13,83800.0,85.2,85.21,85.05,85.13,83800.0
2013-05-01 09:50:00,85.13,85.48,85.04,85.48,69800.0,85.13,85.48,85.04,85.48,69800.0
2013-05-01 09:55:00,85.48,85.73,85.4,85.55,93000.0,85.48,85.73,85.4,85.55,93000.0
2013-05-01 10:00:00,85.56,85.64,85.26,85.36,123400.0,85.56,85.64,85.26,85.36,123400.0
2013-05-01 10:05:00,85.36,85.48,85.29,85.4,156000.0,85.36,85.48,85.29,85.4,156000.0
2013-05-01 10:10:00,85.35,85.46,85.25,85.27,97600.0,85.35,85.46,85.25,85.27,97600.0
2013-05-01 10:15:00,85.3,85.37,85.2,85.21,84200.0,85.3,85.37,85.2,85.21,84200.0
2013-05-01 10:20:00,85.21,85.32,85.18,85.27,157600.0,85.21,85.32,85.18,85.27,157600.0
2013-05-01 10:25:00,85.23,85.27,85.15,85.23,82400.0,85.23,85.27,85.15,85.23,82400.0
2013-05-01 10:30:00,85.25,85.44,85.15,85.38,110200.0,85.25,85.44,85.15,85.38,110200.0
2013-05-01 10:35:00,85.38,85.5,85.3,85.46,51000.0,85.38,85.5,85.3,85.46,51000.0
2013-05-01 10:40:00,85.41,85.56,85.41,85.44,186400.0,85.41,85.56,85.41,85.44,186400.0
2013-05-01 10:45:00,85.42,85.57,85.41,85.52,68800.0,85.42,85.57,85.41,85.52,68800.0
2013-05-01 10:50:00,85.56,85.76,85.53,85.75,116600.0,85.56,85.76,85.53,85.75,116600.0
2013-05-01 10:55:00,85.73,85.78,85.62,85.62,136600.0,85.73,85.78,85.62,85.62,136600.0
2013-05-01 11:00:00,85.61,85.7,85.61,85.66,43400.0,85.61,85.7,85.61,85.66,43400.0
2013-05-01 11:05:00,85.65,85.72,85.61,85.69,75400.0,85.65,85.72,85.61,85.69,75400.0
2013-05-01 11:10:00,85.69,85.8,85.66,85.74,44800.0,85.69,85.8,85.66,85.74,44800.0
2013-05-01 11:15:00,85.73,85.8,85.73,85.79,50400.0,85.73,85.8,85.73,85.79,50400.0
2013-05-01 11:20:00,85.81,85.85,85.62,85.63,43800.0,85.81,85.85,85.62,85.63,43800.0
2013-05-01 11:25:00,85.64,85.67,85.4,85.4,68200.0,85.64,85.67,85.4,85.4,68200.0
2013-05-01 11:30:00,85.4,85.5,85.38,85.48,41200.0,85.4,85.5,85.38,85.48,41200.0
2013-05-01 11:35:00,85.47,85.52,85.36,85.36,48600.0,85.47,85.52,85.36,85.36,48600.0
2013-05-01 11:40:00,85.39,85.48,85.3,85.32,39000.0,85.39,85.48,85.3,85.32,39000.0
2013-05-01 11:45:00,85.31,85.34,85.14,85.16,70000.0,85.31,85.34,85.14,85.16,70000.0
2013-05-01 11:50:00,85.16,85.23,85.15,85.2,27000.0,85.16,85.23,85.15,85.2,27000.0
2013-05-01 11:55:00,85.17,85.45,85.15,85.27,38200.0,85.17,85.45,85.15,85.27,38200.0
2013-05-01 12:00:00,85.28,85.28,85.15,85.25,44400.0,85.28,85.28,85.15,85.25,44400.0
2013-05-01 12:05:00,85.25,85.4,85.21,85.31,66400.0,85.25,85.4,85.21,85.31,66400.0
2013-05-01 12:10:00,85.3,85.3,85.2,85.24,13600.0,85.3,85.3,85.2,85.24,13600.0
2013-05-01 12:15:00,85.29,85.37,85.21,85.27,74000.0,85.29,85.37,85.21,85.27,74000.0
2013-05-01 12:20:00,85.26,85.34,85.26,85.28,10400.0,85.26,85.34,85.26,85.28,10400.0
2013-05-01 12:25:00,85.27,85.28,85.2,85.24,16000.0,85.27,85.28,85.2,85.24,16000.0
2013-05-01 12:30:00,85.21,85.25,85.2,85.2,30800.0,85.21,85.25,85.2,85.2,30800.0
2013-05-01 12:35:00,85.2,85.32,85.2,85.23,67000.0,85.2,85.32,85.2,85.23,67000.0
2013-05-01 12:40:00,85.22,85.32,85.21,85.28,16400.0,85.22,85.32,85.21,85.28,16400.0
2013-05-01 12:45:00,85.3,85.32,85.21,85.27,74400.0,85.3,85.32,85.21,85.27,74400.0
2013-05-01 12:50:00,85.27,85.37,85.25,85.34,72800.0,85.27,85.37,85.25,85.34,72800.0
2013-05-01 12:55:00,85.33,85.36,85.28,85.28,60200.0,85.33,85.36,85.28,85.28,60200.0
2013-05-01 13:00:00,85.31,85.31,85.2,85.25,42200.0,85.31,85.31,85.2,85.25,42200.0
2013-05-01 13:05:00,85.26,85.33,85.21,85.22,26800.0,85.26,85.33,85.21,85.22,26800.0
2013-05-01 13:10:00,85.21,85.27,85.15,85.18,31800.0,85.21,85.27,85.15,85.18,31800.0
2013-05-01 13:15:00,85.18,85.18,85.11,85.15,33600.0,85.18,85.18,85.11,85.15,33600.0
2013-05-01 13:20:00,85.12,85.15,85.07,85.11,100600.0,85.12,85.15,85.07,85.11,100600.0
2013-05-01 13:25:00,85.12,85.15,85.07,85.14,33400.0,85.12,85.15,85.07,85.14,33400.0
2013-05-01 13:30:00,85.15,85.17,85.11,85.12,17000.0,85.15,85.17,85.11,85.12,17000.0
2013-05-01 13:35:00,85.12,85.15,85.06,85.06,20800.0,85.12,85.15,85.06,85.06,20800.0
2013-05-01 13:40:00,85.09,85.09,85.02,85.05,23200.0,85.09,85.09,85.02,85.05,23200.0
2013-05-01 13:45:00,85.05,85.14,85.05,85.08,28400.0,85.05,85.14,85.05,85.08,28400.0
2013-05-01 13:50:00,85.07,85.11,85.04,85.1,23000.0,85.07,85.11,85.04,85.1,23000.0
2013-05-01 13:55:00,85.09,85.13,85.01,85.01,29000.0,85.09,85.13,85.01,85.01,29000.0
2013-05-01 14:00:00,85.05,85.15,85.0,85.01,80200.0,85.05,85.15,85.0,85.01,80200.0
2013-05-01 14:05:00,85.04,85.2,85.0,85.2,52200.0,85.04,85.2,85.0,85.2,52200.0
2013-05-01 14:10:00,85.17,85.18,85.0,85.11,33800.0,85.17,85.18,85.0,85.11,33800.0
2013-05-01 14:15:00,85.09,85.13,85.05,85.06,22800.0,85.09,85.13,85.05,85.06,22800.0
2013-05-01 14:20:00,85.08,85.16,85.08,85.12,17600.0,85.08,85.16,85.08,85.12,17600.0
2013-05-01 14:25:00,85.12,85.19,85.06,85.09,49800.0,85.12,85.19,85.06,85.09,49800.0
2013-05-01 14:30:00,85.13,85.14,85.02,85.02,47800.0,85.13,85.14,85.02,85.02,47800.0
2013-05-01 14:35:00,85.02,85.11,85.0,85.07,41600.0,85.02,85.11,85.0,85.07,41600.0
2013-05-01 14:40:00,85.05,85.09,85.01,85.04,45000.0,85.05,85.09,85.01,85.04,45000.0
2013-05-01 14:45:00,85.03,85.07,85.0,85.0,80800.0,85.03,85.07,85.0,85.0,80800.0
2013-05-01 14:50:00,85.01,85.14,85.0,85.03,51000.0,85.01,85.14,85.0,85.03,51000.0
2013-05-01 14:55:00,85.03,85.06,85.0,85.01,45600.0,85.03,85.06,85.0,85.01,45600.0
2013-05-01 15:00:00,85.01,85.1,84.95,85.0,98200.0,85.01,85.1,84.95,85.0,98200.0
2013-05-01 15:05:00,84.99,85.06,84.98,84.99,74000.0,84.99,85.06,84.98,84.99,74000.0
2013-05-01 15:10:00,84.99,85.01,84.8,84.8,129000.0,84.99,85.01,84.8,84.8,129000.0
2013-05-01 15:15:00,84.8,84.89,84.75,84.83,85800.0,84.8,84.89,84.75,84.83,85800.0
2013-05-01 15:20:00,84.83,84.85,84.71,84.74,96400.0,84.83,84.85,84.71,84.74,96400.0
2013-05-01 15:25:00,84.76,84.83,84.66,84.7,70600.0,84.76,84.83,84.66,84.7,70600.0
2013-05-01 15:30:00,84.71,84.93,84.7,84.92,90600.0,84.71,84.93,84.7,84.92,90600.0
2013-05-01 15:35:00,84.92,84.94,84.8,84.8,81000.0,84.92,84.94,84.8,84.8,81000.0
2013-05-01 15:40:00,84.8,84.84,84.75,84.78,82000.0,84.8,84.84,84.75,84.78,82000.0
2013-05-01 15:45:00,84.76,84.83,84.76,84.79,94200.0,84.76,84.83,84.76,84.79,94200.0
2013-05-01 15:50:00,84.79,84.83,84.69,84.76,134200.0,84.79,84.83,84.69,84.76,134200.0
2013-05-01 15:55:00,84.77,84.91,84.75,84.9,152200.0,84.77,84.91,84.75,84.9,152200.0
2013-05-02 09:30:00,85.12,85.78,85.1,85.36,127300.0,85.12,85.78,85.1,85.36,127300.0
2013-05-02 09:35:00,85.36,85.57,84.8,84.89,133900.0,85.36,85.57,84.8,84.89,133900.0
2013-05-02 09:40:00,84.9,85.09,84.74,84.88,96000.0,84.9,85.09,84.74,84.88,96000.0
2013-05-02 09:45:00,84.95,85.13,84.75,84.77,58200.0,84.95,85.13,84.75,84.77,58200.0
2013-05-02 09:50:00,84.76,85.01,84.76,84.88,67900.0,84.76,85.01,84.76,84.88,67900.0
2013-05-02 09:55:00,84.9,84.98,84.7,84.73,65900.0,84.9,84.98,84.7,84.73,65900.0
2013-05-02 10:00:00,84.69,84.84,84.48,84.53,84200.0,84.69,84.84,84.48,84.53,84200.0
2013-05-02 10:05:00,84.55,84.78,84.5,84.78,57700.0,84.55,84.78,84.5,84.78,57700.0
2013-05-02 10:10:00,84.8,85.3,84.78,85.14,96400.0,84.8,85.3,84.78,85.14,96400.0
2013-05-02 10:15:00,85.18,85.46,85.07,85.21,105300.0,85.18,85.46,85.07,85.21,105300.0
2013-05-02 10:20:00,85.26,85.47,85.15,85.45,67300.0,85.26,85.47,85.15,85.45,67300.0
2013-05-02 10:25:00,85.43,85.71,85.42,85.46,98100.0,85.43,85.71,85.42,85.46,98100.0
2013-05-02 10:30:00,85.46,85.56,85.3,85.41,67900.0,85.46,85.56,85.3,85.41,67900.0
2013-05-02 10:35:00,85.42,85.45,85.29,85.36,37900.0,85.42,85.45,85.29,85.36,37900.0
2013-05-02 10:40:00,85.31,85.42,85.26,85.36,35800.0,85.31,85.42,85.26,85.36,35800.0
2013-05-02 10:45:00,85.36,85.36,85.21,85.22,39500.0,85.36,85.36,85.21,85.22,39500.0
2013-05-02 10:50:00,85.2,85.48,85.2,85.41,65600.0,85.2,85.48,85.2,85.41,65600.0
2013-05-02 10:55:00,85.43,85.45,85.35,85.4,26200.0,85.43,85.45,85.35,85.4,26200.0
2013-05-02 11:00:00,85.4,85.48,85.21,85.23,16100.0,85.4,85.48,85.21,85.23,16100.0
2013-05-02 11:05:00,85.27,85.4,85.2,85.39,15900.0,85.27,85.4,85.2,85.39,15900.0
2013-05-02 11:10:00,85.38,85.45,85.32,85.38,16000.0,85.38,85.45,85.32,85.38,16000.0
2013-05-02 11:15:00,85.37,85.45,85.35,85.45,11500.0,85.37,85.45,85.35,85.45,11500.0
2013-05-02 11:20:00,85.45,85.5,85.38,85.39,25800.0,85.45,85.5,85.38,85.39,25800.0
2013-05-02 11:25:00,85.39,85.43,85.33,85.42,50900.0,85.39,85.43,85.33,85.42,50900.0
2013-05-02 11:30:00,85.41,85.45,85.36,85.37,13900.0,85.41,85.45,85.36,85.37,13900.0
2013-05-02 11:35:00,85.38,85.4,85.28,85.32,27700.0,85.38,85.4,85.28,85.32,27700.0
2013-05-02 11:40:00,85.31,85.38,85.24,85.37,15500.0,85.31,85.38,85.24,85.37,15500.0
2013-05-02 11:45:00,85.39,85.41,85.3,85.32,21600.0,85.39,85.41,85.3,85.32,21600.0
2013-05-02 11:50:00,85.32,85.4,85.28,85.32,13100.0,85.32,85.4,85.28,85.32,13100.0
2013-05-02 11:55:00,85.28,85.3,85.19,85.3,29400.0,85.28,85.3,85.19,85.3,29400.0
2013-05-02 12:00:00,85.34,85.35,85.21,85.25,32100.0,85.34,85.35,85.21,85.25,32100.0
2013-05-02 12:05:00,85.31,85.33,85.15,85.18,29500.0,85.31,85.33,85.15,85.18,29500.0
2013-05-02 12:10:00,85.17,85.17,85.12,85.15,17600.0,85.17,85.17,85.12,85.15,17600.0
2013-05-02 12:15:00,85.18,85.25,85.12,85.2,67600.0,85.18,85.25,85.12,85.2,67600.0
2013-05-02 12:20:00,85.21,85.23,85.03,85.12,55800.0,85.21,85.23,85.03,85.12,55800.0
2013-05-02 12:25:00,85.08,85.15,84.91,84.94,52300.0,85.08,85.15,84.91,84.94,52300.0
2013-05-02 12:30:00,84.94,85.0,84.92,84.95,14400.0,84.94,85.0,84.92,84.95,14400.0
2013-05-02 12:35:00,84.94,85.0,84.83,84.85,71700.0,84.94,85.0,84.83,84.85,71700.0
2013-05-02 12:40:00,84.87,84.96,84.77,84.78,26900.0,84.87,84.96,84.77,84.78,26900.0
2013-05-02 12:45:00,84.77,84.91,84.77,84.83,13400.0,84.77,84.91,84.77,84.83,13400.0
2013-05-02 12:50:00,84.83,84.95,84.83,84.95,13400.0,84.83,84.95,84.83,84.95,13400.0
2013-05-02 12:55:00,84.95,84.99,84.9,84.96,16000.0,84.95,84.99,84.9,84.96,16000.0
2013-05-02 13:00:00,84.97,85.0,84.95,84.99,23400.0,84.97,85.0,84.95,84.99,23400.0
2013-05-02 13:05:00,84.97,85.04,84.93,85.04,14500.0,84.97,85.04,84.93,85.04,14500.0
2013-05-02 13:10:00,85.03,85.06,84.9,84.99,34700.0,85.03,85.06,84.9,84.99,34700.0
2013-05-02 13:15:00,84.99,85.0,84.92,84.97,63400.0,84.99,85.0,84.92,84.97,63400.0
2013-05-02 13:20:00,84.96,84.96,84.82,84.91,20500.0,84.96,84.96,84.82,84.91,20500.0
2013-05-02 13:25:00,84.91,85.03,84.88,84.93,27900.0,84.91,85.03,84.88,84.93,27900.0
2013-05-02 13:30:00,84.95,85.01,84.93,85.0,16000.0,84.95,85.01,84.93,85.0,16000.0
2013-05-02 13:35:00,85.01,85.01,84.9,85.0,29800.0,85.01,85.01,84.9,85.0,29800.0
2013-05-02 13:40:00,84.98,85.01,84.95,84.96,30400.0,84.98,85.01,84.95,84.96,30400.0
2013-05-02 13:45:00,84.95,85.1,84.94,85.07,23000.0,84.95,85.1,84.94,85.07,23000.0
2013-05-02 13:50:00,85.09,85.09,84.99,85.03,33100.0,85.09,85.09,84.99,85.03,33100.0
2013-05-02 13:55:00,85.03,85.08,85.0,85.07,29400.0,85.03,85.08,85.0,85.07,29400.0
2013-05-02 14:00:00,85.03,85.12,85.01,85.09,43600.0,85.03,85.12,85.01,85.09,43600.0
2013-05-02 14:05:00,85.1,85.1,85.05,85.07,26600.0,85.1,85.1,85.05,85.07,26600.0
2013-05-02 14:10:00,85.05,85.06,85.0,85.05,20300.0,85.05,85.06,85.0,85.05,20300.0
2013-05-02 14:15:00,85.06,85.15,85.05,85.15,21200.0,85.06,85.15,85.05,85.15,21200.0
2013-05-02 14:20:00,85.11,85.15,85.05,85.05,23300.0,85.11,85.15,85.05,85.05,23300.0
2013-05-02 14:25:00,85.06,85.13,85.05,85.13,17300.0,85.06,85.13,85.05,85.13,17300.0
2013-05-02 14:30:00,85.13,85.29,85.1,85.24,58500.0,85.13,85.29,85.1,85.24,58500.0
2013-05-02 14:35:00,85.24,85.34,85.23,85.27,45400.0,85.24,85.34,85.23,85.27,45400.0
2013-05-02 14:40:00,85.26,85.29,85.16,85.25,54300.0,85.26,85.29,85.16,85.25,54300.0
2013-05-02 14:45:00,85.25,85.3,85.21,85.26,13200.0,85.25,85.3,85.21,85.26,13200.0
2013-05-02 14:50:00,85.29,85.35,85.19,85.24,25500.0,85.29,85.35,85.19,85.24,25500.0
2013-05-02 14:55:00,85.23,85.26,85.14,85.21,18900.0,85.23,85.26,85.14,85.21,18900.0
2013-05-02 15:00:00,85.2,85.25,85.19,85.22,17800.0,85.2,85.25,85.19,85.22,17800.0
2013-05-02 15:05:00,85.21,85.27,85.21,85.24,17100.0,85.21,85.27,85.21,85.24,17100.0
2013-05-02 15:10:00,85.23,85.26,85.17,85.21,22300.0,85.23,85.26,85.17,85.21,22300.0
2013-05-02 15:15:00,85.23,85.25,85.19,85.22,19900.0,85.23,85.25,85.19,85.22,19900.0
2013-05-02 15:20:00,85.22,85.24,85.09,85.18,51000.0,85.22,85.24,85.09,85.18,51000.0
2013-05-02 15:25:00,85.16,85.18,85.07,85.11,33900.0,85.16,85.18,85.07,85.11,33900.0
2013-05-02 15:30:00,85.11,85.11,85.08,85.11,54700.0,85.11,85.11,85.08,85.11,54700.0
2013-05-02 15:35:00,85.11,85.11,84.96,85.04,57100.0,85.11,85.11,84.96,85.04,57100.0
2013-05-02 15:40:00,85.04,85.06,84.98,85.0,50800.0,85.04,85.06,84.98,85.0,50800.0
2013-05-02 15:45:00,84.98,85.05,84.97,85.0,70500.0,84.98,85.05,84.97,85.0,70500.0
2013-05-02 15:50:00,85.0,85.01,84.94,84.97,70300.0,85.0,85.01,84.94,84.97,70300.0
2013-05-02 15:55:00,84.97,85.04,84.96,85.0,104100.0,84.97,85.04,84.96,85.0,104100.0
2013-05-03 09:30:00,85.95,86.13,85.61,85.9,157100.0,85.95,86.13,85.61,85.9,157100.0
2013-05-03 09:35:00,85.9,85.9,85.4,85.41,65100.0,85.9,85.9,85.4,85.41,65100.0
2013-05-03 09:40:00,85.44,85.8,85.44,85.65,31800.0,85.44,85.8,85.44,85.65,31800.0
2013-05-03 09:45:00,85.59,85.73,85.57,85.65,93600.0,85.59,85.73,85.57,85.65,93600.0
2013-05-03 09:50:00,85.67,85.69,85.3,85.39,79800.0,85.67,85.69,85.3,85.39,79800.0
2013-05-03 09:55:00,85.33,85.48,85.3,85.35,62500.0,85.33,85.48,85.3,85.35,62500.0
2013-05-03 10:00:00,85.34,85.37,85.13,85.14,50200.0,85.34,85.37,85.13,85.14,50200.0
2013-05-03 10:05:00,85.15,85.24,85.11,85.17,52200.0,85.15,85.24,85.11,85.17,52200.0
2013-05-03 10:10:00,85.19,85.19,85.03,85.07,93300.0,85.19,85.19,85.03,85.07,93300.0
2013-05-03 10:15:00,85.06,85.19,85.03,85.07,39600.0,85.06,85.19,85.03,85.07,39600.0
2013-05-03 10:20:00,85.08,85.14,84.95,85.03,131700.0,85.08,85.14,84.95,85.03,131700.0
2013-05-03 10:25:00,85.04,85.14,85.0,85.08,37600.0,85.04,85.14,85.0,85.08,37600.0
2013-05-03 10:30:00,85.1,85.2,85.02,85.15,59300.0,85.1,85.2,85.02,85.15,59300.0
2013-05-03 10:35:00,85.15,85.37,85.11,85.22,120800.0,85.15,85.37,85.11,85.22,120800.0
2013-05-03 10:40:00,85.25,85.3,85.18,85.24,42100.0,85.25,85.3,85.18,85.24,42100.0
2013-05-03 10:45:00,85.21,85.26,85.13,85.19,47500.0,85.21,85.26,85.13,85.19,47500.0
2013-05-03 10:50:00,85.18,85.22,85.08,85.16,28600.0,85.18,85.22,85.08,85.16,28600.0
2013-05-03 10:55:00,85.17,85.22,85.1,85.12,89200.0,85.17,85.22,85.1,85.12,89200.0
2013-05-03 11:00:00,85.13,85.16,85.02,85.03,34400.0,85.13,85.16,85.02,85.03,34400.0
2013-05-03 11:05:00,85.08,85.09,84.97,85.02,287200.0,85.08,85.09,84.97,85.02,287200.0
2013-05-03 11:10:00,85.03,85.12,85.0,85.12,36900.0,85.03,85.12,85.0,85.12,36900.0
2013-05-03 11:15:00,85.1,85.2,85.04,85.09,56900.0,85.1,85.2,85.04,85.09,56900.0
2013-05-03 11:20:00,85.09,85.15,85.03,85.06,28100.0,85.09,85.15,85.03,85.06,28100.0
2013-05-03 11:25:00,85.09,85.12,85.04,85.1,22300.0,85.09,85.12,85.04,85.1,22300.0
2013-05-03 11:30:00,85.12,85.21,85.07,85.1,24300.0,85.12,85.21,85.07,85.1,24300.0
2013-05-03 11:35:00,85.12,85.13,85.03,85.13,35400.0,85.12,85.13,85.03,85.13,35400.0
2013-05-03 11:40:00,85.13,85.13,85.09,85.09,23300.0,85.13,85.13,85.09,85.09,23300.0
2013-05-03 11:45:00,85.08,85.1,84.98,85.01,32500.0,85.08,85.1,84.98,85.01,32500.0
2013-05-03 11:50:00,85.01,85.02,84.95,84.97,300300.0,85.01,85.02,84.95,84.97,300300.0
2013-05-03 11:55:00,84.96,84.97,84.76,84.81,62200.0,84.96,84.97,84.76,84.81,62200.0
2013-05-03 12:00:00,84.78,84.89,84.76,84.86,22200.0,84.78,84.89,84.76,84.86,22200.0
2013-05-03 12:05:00,84.88,85.01,84.87,84.95,22000.0,84.88,85.01,84.87,84.95,22000.0
2013-05-03 12:10:00,84.95,85.0,84.92,84.98,16900.0,84.95,85.0,84.92,84.98,16900.0
2013-05-03 12:15:00,84.95,85.02,84.94,84.99,8900.0,84.95,85.02,84.94,84.99,8900.0
2013-05-03 12:20:00,84.98,85.0,84.95,84.99,10600.0,84.98,85.0,84.95,84.99,10600.0
2013-05-03 12:25:00,84.96,85.02,84.93,84.99,26500.0,84.96,85.02,84.93,84.99,26500.0
2013-05-03 12:30:00,84.98,85.01,84.94,85.0,10400.0,84.98,85.01,84.94,85.0,10400.0
2013-05-03 12:35:00,84.98,85.0,84.91,84.91,14400.0,84.98,85.0,84.91,84.91,14400.0
2013-05-03 12:40:00,84.91,84.99,84.9,84.9,9700.0,84.91,84.99,84.9,84.9,9700.0
2013-05-03 12:45:00,84.9,84.95,84.85,84.9,13300.0,84.9,84.95,84.85,84.9,13300.0
2013-05-03 12:50:00,84.9,84.94,84.86,84.87,12100.0,84.9,84.94,84.86,84.87,12100.0
2013-05-03 12:55:00,84.87,84.95,84.87,84.92,8400.0,84.87,84.95,84.87,84.92,8400.0
2013-05-03 13:00:00,84.93,85.02,84.92,85.0,26300.0,84.93,85.02,84.92,85.0,26300.0
2013-05-03 13:05:00,84.97,85.02,84.95,84.97,24800.0,84.97,85.02,84.95,84.97,24800.0
2013-05-03 13:10:00,84.95,84.98,84.93,84.95,13300.0,84.95,84.98,84.93,84.95,13300.0
2013-05-03 13:15:00,84.97,84.97,84.91,84.95,9300.0,84.97,84.97,84.91,84.95,9300.0
2013-05-03 13:20:00,84.95,84.98,84.8,84.83,40100.0,84.95,84.98,84.8,84.83,40100.0
2013-05-03 13:25:00,84.83,84.96,84.8,84.92,14900.0,84.83,84.96,84.8,84.92,14900.0
2013-05-03 13:30:00,84.88,84.98,84.88,84.95,38100.0,84.88,84.98,84.88,84.95,38100.0
2013-05-03 13:35:00,84.93,84.98,84.93,84.97,17400.0,84.93,84.98,84.93,84.97,17400.0
2013-05-03 13:40:00,84.98,85.0,84.96,85.0,42200.0,84.98,85.0,84.96,85.0,42200.0
2013-05-03 13:45:00,84.99,85.03,84.97,85.03,33300.0,84.99,85.03,84.97,85.03,33300.0
2013-05-03 13:50:00,85.03,85.04,85.0,85.02,10200.0,85.03,85.04,85.0,85.02,10200.0
2013-05-03 13:55:00,85.02,85.04,84.97,85.0,21500.0,85.02,85.04,84.97,85.0,21500.0
2013-05-03 14:00:00,84.99,85.01,84.92,84.97,21500.0,84.99,85.01,84.92,84.97,21500.0
2013-05-03 14:05:00,84.97,85.01,84.91,84.96,20300.0,84.97,85.01,84.91,84.96,20300.0
2013-05-03 14:10:00,84.97,85.0,84.85,84.85,24900.0,84.97,85.0,84.85,84.85,24900.0
2013-05-03 14:15:00,84.88,84.95,84.86,84.87,19200.0,84.88,84.95,84.86,84.87,19200.0
2013-05-03 14:20:00,84.92,84.93,84.85,84.87,46100.0,84.92,84.93,84.85,84.87,46100.0
2013-05-03 14:25:00,84.88,84.91,84.84,84.88,22500.0,84.88,84.91,84.84,84.88,22500.0
2013-05-03 14:30:00,84.87,84.89,84.84,84.86,43700.0,84.87,84.89,84.84,84.86,43700.0
2013-05-03 14:35:00,84.86,84.88,84.84,84.85,17800.0,84.86,84.88,84.84,84.85,17800.0
2013-05-03 14:40:00,84.85,84.88,84.76,84.8,61900.0,84.85,84.88,84.76,84.8,61900.0
2013-05-03 14:45:00,84.79,84.87,84.78,84.85,21500.0,84.79,84.87,84.78,84.85,21500.0
2013-05-03 14:50:00,84.85,84.87,84.76,84.82,32800.0,84.85,84.87,84.76,84.82,32800.0
2013-05-03 14:55:00,84.84,84.89,84.78,84.87,47000.0,84.84,84.89,84.78,84.87,47000.0
2013-05-03 15:00:00,84.88,84.99,84.86,84.99,19600.0,84.88,84.99,84.86,84.99,19600.0
2013-05-03 15:05:00,84.96,84.99,84.81,84.85,44000.0,84.96,84.99,84.81,84.85,44000.0
2013-05-03 15:10:00,84.84,84.9,84.78,84.82,22900.0,84.84,84.9,84.78,84.82,22900.0
2013-05-03 15:15:00,84.78,84.84,84.77,84.78,19700.0,84.78,84.84,84.77,84.78,19700.0
2013-05-03 15:20:00,84.8,84.8,84.75,84.76,39400.0,84.8,84.8,84.75,84.76,39400.0
2013-05-03 15:25:00,84.77,85.0,84.62,84.67,86200.0,84.77,85.0,84.62,84.67,86200.0
2013-05-03 15:30:00,84.67,84.75,84.64,84.64,48900.0,84.67,84.75,84.64,84.64,48900.0
2013-05-03 15:35:00,84.65,84.68,84.58,84.61,66300.0,84.65,84.68,84.58,84.61,66300.0
2013-05-03 15:40:00,84.61,84.66,84.58,84.64,75400.0,84.61,84.66,84.58,84.64,75400.0
2013-05-03 15:45:00,84.64,84.66,84.55,84.56,80600.0,84.64,84.66,84.55,84.56,80600.0
2013-05-03 15:50:00,84.56,84.61,84.51,84.53,102800.0,84.56,84.61,84.51,84.53,102800.0
2013-05-03 15:55:00,84.52,84.54,84.45,84.5,145200.0,84.52,84.54,84.45,84.5,145200.0
2013-05-06 09:30:00,84.91,86.32,84.86,85.22,389700.0,84.91,86.32,84.86,85.22,389700.0
2013-05-06 09:35:00,85.17,85.54,85.1,85.3,57400.0,85.17,85.54,85.1,85.3,57400.0
2013-05-06 09:40:00,85.3,85.35,85.09,85.23,62100.0,85.3,85.35,85.09,85.23,62100.0
2013-05-06 09:45:00,85.29,85.29,84.9,85.04,63000.0,85.29,85.29,84.9,85.04,63000.0
2013-05-06 09:50:00,85.04,85.28,85.03,85.25,47500.0,85.04,85.28,85.03,85.25,47500.0
2013-05-06 09:55:00,85.25,85.75,85.25,85.7,107600.0,85.25,85.75,85.25,85.7,107600.0
2013-05-06 10:00:00,85.74,85.9,85.64,85.73,84400.0,85.74,85.9,85.64,85.73,84400.0
2013-05-06 10:05:00,85.73,85.97,85.68,85.86,104100.0,85.73,85.97,85.68,85.86,104100.0
2013-05-06 10:10:00,85.86,86.03,85.86,85.94,115700.0,85.86,86.03,85.86,85.94,115700.0
2013-05-06 10:15:00,85.92,86.3,85.92,86.28,113100.0,85.92,86.3,85.92,86.28,113100.0
2013-05-06 10:20:00,86.26,86.29,86.12,86.2,75500.0,86.26,86.29,86.12,86.2,75500.0
2013-05-06 10:25:00,86.2,86.43,86.17,86.33,62800.0,86.2,86.43,86.17,86.33,62800.0
2013-05-06 10:30:00,86.31,86.63,86.3,86.52,113900.0,86.31,86.63,86.3,86.52,113900.0
2013-05-06 10:35:00,86.52,86.63,86.36,86.62,59700.0,86.52,86.63,86.36,86.62,59700.0
2013-05-06 10:40:00,86.58,86.64,86.49,86.5,52800.0,86.58,86.64,86.49,86.5,52800.0
2013-05-06 10:45:00,86.53,86.61,86.51,86.54,43300.0,86.53,86.61,86.51,86.54,43300.0
2013-05-06 10:50:00,86.57,86.62,86.49,86.62,47400.0,86.57,86.62,86.49,86.62,47400.0
2013-05-06 10:55:00,86.61,86.7,86.3,86.69,80100.0,86.61,86.7,86.3,86.69,80100.0
2013-05-06 11:00:00,86.67,86.74,86.63,86.66,45200.0,86.67,86.74,86.63,86.66,45200.0
2013-05-06 11:05:00,86.6,86.77,86.52,86.75,37700.0,86.6,86.77,86.52,86.75,37700.0
2013-05-06 11:10:00,86.75,86.77,86.66,86.74,40800.0,86.75,86.77,86.66,86.74,40800.0
2013-05-06 11:15:00,86.77,86.86,86.69,86.84,41800.0,86.77,86.86,86.69,86.84,41800.0
2013-05-06 11:20:00,86.85,87.14,86.8,87.13,79500.0,86.85,87.14,86.8,87.13,79500.0
2013-05-06 11:25:00,87.13,87.14,87.01,87.14,38700.0,87.13,87.14,87.01,87.14,38700.0
2013-05-06 11:30:00,87.11,87.12,87.01,87.02,27600.0,87.11,87.12,87.01,87.02,27600.0
2013-05-06 11:35:00,87.03,87.08,87.02,87.05,29900.0,87.03,87.08,87.02,87.05,29900.0
2013-05-06 11:40:00,87.04,87.16,87.03,87.15,31700.0,87.04,87.16,87.03,87.15,31700.0
2013-05-06 11:45:00,87.13,87.18,87.1,87.15,43000.0,87.13,87.18,87.1,87.15,43000.0
2013-05-06 11:50:00,87.16,87.35,87.13,87.31,73900.0,87.16,87.35,87.13,87.31,73900.0
2013-05-06 11:55:00,87.35,87.49,87.31,87.48,60500.0,87.35,87.49,87.31,87.48,60500.0
2013-05-06 12:00:00,87.48,87.62,87.41,87.6,77400.0,87.48,87.62,87.41,87.6,77400.0
2013-05-06 12:05:00,87.62,87.75,87.5,87.74,36000.0,87.62,87.75,87.5,87.74,36000.0
2013-05-06 12:10:00,87.74,87.77,87.53,87.66,33100.0,87.74,87.77,87.53,87.66,33100.0
2013-05-06 12:15:00,87.66,87.69,87.39,87.48,45600.0,87.66,87.69,87.39,87.48,45600.0
2013-05-06 12:20:00,87.48,87.51,87.25,87.28,48000.0,87.48,87.51,87.25,87.28,48000.0
2013-05-06 12:25:00,87.3,87.35,86.95,87.32,95300.0,87.3,87.35,86.95,87.32,95300.0
2013-05-06 12:30:00,87.31,87.33,87.09,87.13,36600.0,87.31,87.33,87.09,87.13,36600.0
2013-05-06 12:35:00,87.11,87.16,86.94,87.04,32500.0,87.11,87.16,86.94,87.04,32500.0
2013-05-06 12:40:00,87.03,87.04,86.94,86.98,34100.0,87.03,87.04,86.94,86.98,34100.0
2013-05-06 12:45:00,86.98,87.19,86.98,87.06,19200.0,86.98,87.19,86.98,87.06,19200.0
2013-05-06 12:50:00,87.06,87.29,87.04,87.29,16100.0,87.06,87.29,87.04,87.29,16100.0
2013-05-06 12:55:00,87.26,87.29,87.13,87.15,16400.0,87.26,87.29,87.13,87.15,16400.0
2013-05-06 13:00:00,87.14,87.18,87.11,87.12,10300.0,87.14,87.18,87.11,87.12,10300.0
2013-05-06 13:05:00,87.11,87.17,87.07,87.08,12700.0,87.11,87.17,87.07,87.08,12700.0
2013-05-06 13:10:00,87.09,87.15,87.06,87.1,12100.0,87.09,87.15,87.06,87.1,12100.0
2013-05-06 13:15:00,87.11,87.25,87.11,87.25,18100.0,87.11,87.25,87.11,87.25,18100.0
2013-05-06 13:20:00,87.25,87.43,87.23,87.39,41900.0,87.25,87.43,87.23,87.39,41900.0
2013-05-06 13:25:00,87.37,87.51,87.36,87.51,40400.0,87.37,87.51,87.36,87.51,40400.0
2013-05-06 13:30:00,87.52,87.58,87.49,87.57,23000.0,87.52,87.58,87.49,87.57,23000.0
2013-05-06 13:35:00,87.55,87.57,87.32,87.5,71900.0,87.55,87.57,87.32,87.5,71900.0
2013-05-06 13:40:00,87.5,87.6,87.47,87.6,18100.0,87.5,87.6,87.47,87.6,18100.0
2013-05-06 13:45:00,87.58,87.64,87.53,87.64,13400.0,87.58,87.64,87.53,87.64,13400.0
2013-05-06 13:50:00,87.65,87.79,87.64,87.74,46500.0,87.65,87.79,87.64,87.74,46500.0
2013-05-06 13:55:00,87.73,87.79,87.64,87.77,30300.0,87.73,87.79,87.64,87.77,30300.0
2013-05-06 14:00:00,87.77,87.8,87.72,87.76,42600.0,87.77,87.8,87.72,87.76,42600.0
2013-05-06 14:05:00,87.78,87.83,87.74,87.8,23500.0,87.78,87.83,87.74,87.8,23500.0
2013-05-06 14:10:00,87.8,87.88,87.77,87.8,24400.0,87.8,87.88,87.77,87.8,24400.0
2013-05-06 14:15:00,87.8,87.82,87.74,87.76,24500.0,87.8,87.82,87.74,87.76,24500.0
2013-05-06 14:20:00,87.77,87.77,87.74,87.76,20400.0,87.77,87.77,87.74,87.76,20400.0
2013-05-06 14:25:00,87.77,87.78,87.73,87.75,72700.0,87.77,87.78,87.73,87.75,72700.0
2013-05-06 14:30:00,87.77,87.83,87.73,87.76,22600.0,87.77,87.83,87.73,87.76,22600.0
2013-05-06 14:35:00,87.74,87.89,87.74,87.85,29800.0,87.74,87.89,87.74,87.85,29800.0
2013-05-06 14:40:00,87.85,87.88,87.83,87.87,21100.0,87.85,87.88,87.83,87.87,21100.0
2013-05-06 14:45:00,87.86,87.87,87.75,87.81,9100.0,87.86,87.87,87.75,87.81,9100.0
2013-05-06 14:50:00,87.82,87.86,87.74,87.78,23500.0,87.82,87.86,87.74,87.78,23500.0
2013-05-06 14:55:00,87.78,87.79,87.69,87.74,41700.0,87.78,87.79,87.69,87.74,41700.0
2013-05-06 15:00:00,87.74,87.77,87.68,87.7,31300.0,87.74,87.77,87.68,87.7,31300.0
2013-05-06 15:05:00,87.7,87.78,87.52,87.74,35100.0,87.7,87.78,87.52,87.74,35100.0
2013-05-06 15:10:00,87.73,87.8,87.71,87.8,20600.0,87.73,87.8,87.71,87.8,20600.0
2013-05-06 15:15:00,87.79,87.8,87.66,87.76,29000.0,87.79,87.8,87.66,87.76,29000.0
2013-05-06 15:20:00,87.77,87.79,87.72,87.73,24600.0,87.77,87.79,87.72,87.73,24600.0
2013-05-06 15:25:00,87.73,87.8,87.65,87.67,69000.0,87.73,87.8,87.65,87.67,69000.0
2013-05-06 15:30:00,87.67,87.75,87.66,87.72,26200.0,87.67,87.75,87.66,87.72,26200.0
2013-05-06 15:35:00,87.72,87.8,87.72,87.77,28200.0,87.72,87.8,87.72,87.77,28200.0
2013-05-06 15:40:00,87.77,87.79,87.69,87.77,34600.0,87.77,87.79,87.69,87.77,34600.0
2013-05-06 15:45:00,87.76,87.76,87.65,87.73,65900.0,87.76,87.76,87.65,87.73,65900.0
2013-05-06 15:50:00,87.74,87.75,87.61,87.64,73100.0,87.74,87.75,87.61,87.64,73100.0
2013-05-06 15:55:00,87.63,87.7,87.58,87.64,121200.0,87.63,87.7,87.58,87.64,121200.0
2013-05-07 09:30:00,88.58,88.61,87.6,88.09,303200.0,88.58,88.61,87.6,88.09,303200.0
2013-05-07 09:35:00,88.05,89.18,87.82,89.16,155200.0,88.05,89.18,87.82,89.16,155200.0
2013-05-07 09:40:00,89.09,89.29,88.85,89.13,147100.0,89.09,89.29,88.85,89.13,147100.0
2013-05-07 09:45:00,89.13,89.18,88.98,89.08,113500.0,89.13,89.18,88.98,89.08,113500.0
2013-05-07 09:50:00,89.11,89.49,88.75,89.49,184000.0,89.11,89.49,88.75,89.49,184000.0
2013-05-07 09:55:00,89.46,89.65,89.27,89.62,131500.0,89.46,89.65,89.27,89.62,131500.0
2013-05-07 10:00:00,89.55,89.88,89.31,89.4,151600.0,89.55,89.88,89.31,89.4,151600.0
2013-05-07 10:05:00,89.46,89.46,88.8,89.05,124200.0,89.46,89.46,88.8,89.05,124200.0
2013-05-07 10:10:00,89.05,89.1,88.75,88.79,91500.0,89.05,89.1,88.75,88.79,91500.0
2013-05-07 10:15:00,88.79,88.81,88.25,88.63,136800.0,88.79,88.81,88.25,88.63,136800.0
2013-05-07 10:20:00,88.64,88.93,88.41,88.89,126900.0,88.64,88.93,88.41,88.89,126900.0
2013-05-07 10:25:00,88.92,89.43,88.91,89.37,78300.0,88.92,89.43,88.91,89.37,78300.0
2013-05-07 10:30:00,89.37,89.42,89.1,89.16,58400.0,89.37,89.42,89.1,89.16,58400.0
2013-05-07 10:35:00,89.15,89.19,88.79,88.85,263700.0,89.15,89.19,88.79,88.85,263700.0
2013-05-07 10:40:00,88.9,89.18,88.81,89.18,74700.0,88.9,89.18,88.81,89.18,74700.0
2013-05-07 10:45:00,89.2,89.34,89.03,89.17,41300.0,89.2,89.34,89.03,89.17,41300.0
2013-05-07 10:50:00,89.18,89.26,88.92,89.03,69500.0,89.18,89.26,88.92,89.03,69500.0
2013-05-07 10:55:00,89.05,89.12,88.91,88.94,20100.0,89.05,89.12,88.91,88.94,20100.0
2013-05-07 11:00:00,88.93,89.2,88.93,89.02,47600.0,88.93,89.2,88.93,89.02,47600.0
2013-05-07 11:05:00,89.02,89.24,89.02,89.15,40000.0,89.02,89.24,89.02,89.15,40000.0
2013-05-07 11:10:00,89.15,89.3,89.15,89.23,41100.0,89.15,89.3,89.15,89.23,41100.0
2013-05-07 11:15:00,89.24,89.24,88.99,89.01,38700.0,89.24,89.24,88.99,89.01,38700.0
2013-05-07 11:20:00,89.01,89.26,89.01,89.26,15900.0,89.01,89.26,89.01,89.26,15900.0
2013-05-07 11:25:00,89.26,89.38,89.11,89.2,76800.0,89.26,89.38,89.11,89.2,76800.0
2013-05-07 11:30:00,89.2,89.34,89.12,89.28,47000.0,89.2,89.34,89.12,89.28,47000.0
2013-05-07 11:35:00,89.22,89.34,89.18,89.19,34200.0,89.22,89.34,89.18,89.19,34200.0
2013-05-07 11:40:00,89.22,89.23,89.04,89.09,39500.0,89.22,89.23,89.04,89.09,39500.0
2013-05-07 11:45:00,89.09,89.19,89.03,89.13,43700.0,89.09,89.19,89.03,89.13,43700.0
2013-05-07 11:50:00,89.16,89.34,89.15,89.3,27400.0,89.16,89.34,89.15,89.3,27400.0
2013-05-07 11:55:00,89.28,89.41,89.27,89.4,45000.0,89.28,89.41,89.27,89.4,45000.0
2013-05-07 12:00:00,89.4,89.48,89.33,89.48,65700.0,89.4,89.48,89.33,89.48,65700.0
2013-05-07 12:05:00,89.46,89.53,89.45,89.5,95400.0,89.46,89.53,89.45,89.5,95400.0
2013-05-07 12:10:00,89.51,89.56,89.41,89.56,38200.0,89.51,89.56,89.41,89.56,38200.0
2013-05-07 12:15:00,89.52,89.53,89.4,89.53,34400.0,89.52,89.53,89.4,89.53,34400.0
2013-05-07 12:20:00,89.53,89.54,89.44,89.51,22000.0,89.53,89.54,89.44,89.51,22000.0
2013-05-07 12:25:00,89.51,89.51,89.45,89.5,23600.0,89.51,89.51,89.45,89.5,23600.0
2013-05-07 12:30:00,89.5,89.52,89.46,89.5,20200.0,89.5,89.52,89.46,89.5,20200.0
2013-05-07 12:35:00,89.48,89.53,89.48,89.53,27500.0,89.48,89.53,89.48,89.53,27500.0
2013-05-07 12:40:00,89.49,89.53,89.48,89.52,22000.0,89.49,89.53,89.48,89.52,22000.0
2013-05-07 12:45:00,89.53,89.55,89.48,89.54,18500.0,89.53,89.55,89.48,89.54,18500.0
2013-05-07 12:50:00,89.53,89.54,89.48,89.5,30400.0,89.53,89.54,89.48,89.5,30400.0
2013-05-07 12:55:00,89.5,89.55,89.49,89.5,29900.0,89.5,89.55,89.49,89.5,29900.0
2013-05-07 13:00:00,89.52,89.53,89.42,89.49,33700.0,89.52,89.53,89.42,89.49,33700.0
2013-05-07 13:05:00,89.5,89.53,89.43,89.48,23400.0,89.5,89.53,89.43,89.48,23400.0
2013-05-07 13:10:00,89.5,89.6,89.47,89.58,31500.0,89.5,89.6,89.47,89.58,31500.0
2013-05-07 13:15:00,89.58,89.72,89.54,89.61,28200.0,89.58,89.72,89.54,89.61,28200.0
2013-05-07 13:20:00,89.61,89.72,89.61,89.68,37600.0,89.61,89.72,89.61,89.68,37600.0
2013-05-07 13:25:00,89.69,89.75,89.58,89.66,52800.0,89.69,89.75,89.58,89.66,52800.0
2013-05-07 13:30:00,89.63,89.71,89.54,89.67,30700.0,89.63,89.71,89.54,89.67,30700.0
2013-05-07 13:35:00,89.7,89.72,89.56,89.6,12500.0,89.7,89.72,89.56,89.6,12500.0
2013-05-07 13:40:00,89.59,89.69,89.59,89.62,27200.0,89.59,89.69,89.59,89.62,27200.0
2013-05-07 13:45:00,89.63,89.7,89.58,89.67,19600.0,89.63,89.7,89.58,89.67,19600.0
2013-05-07 13:50:00,89.66,89.71,89.63,89.69,28300.0,89.66,89.71,89.63,89.69,28300.0
2013-05-07 13:55:00,89.69,89.72,89.63,89.68,31900.0,89.69,89.72,89.63,89.68,31900.0
2013-05-07 14:00:00,89.69,89.73,89.6,89.62,28100.0,89.69,89.73,89.6,89.62,28100.0
2013-05-07 14:05:00,89.62,89.62,89.46,89.54,34000.0,89.62,89.62,89.46,89.54,34000.0
2013-05-07 14:10:00,89.52,89.53,89.35,89.45,24600.0,89.52,89.53,89.35,89.45,24600.0
2013-05-07 14:15:00,89.42,89.43,89.26,89.3,27200.0,89.42,89.43,89.26,89.3,27200.0
2013-05-07 14:20:00,89.28,89.42,89.28,89.34,27700.0,89.28,89.42,89.28,89.34,27700.0
2013-05-07 14:25:00,89.35,89.45,89.33,89.37,16300.0,89.35,89.45,89.33,89.37,16300.0
2013-05-07 14:30:00,89.37,89.46,89.28,89.46,17300.0,89.37,89.46,89.28,89.46,17300.0
2013-05-07 14:35:00,89.46,89.46,89.28,89.28,20700.0,89.46,89.46,89.28,89.28,20700.0
2013-05-07 14:40:00,89.29,89.41,89.25,89.4,21700.0,89.29,89.41,89.25,89.4,21700.0
2013-05-07 14:45:00,89.42,89.49,89.39,89.47,19000.0,89.42,89.49,89.39,89.47,19000.0
2013-05-07 14:50:00,89.48,89.56,89.43,89.44,16100.0,89.48,89.56,89.43,89.44,16100.0
2013-05-07 14:55:00,89.44,89.52,89.37,89.51,32700.0,89.44,89.52,89.37,89.51,32700.0
2013-05-07 15:00:00,89.49,89.5,89.39,89.47,30200.0,89.49,89.5,89.39,89.47,30200.0
2013-05-07 15:05:00,89.46,89.62,89.46,89.59,56100.0,89.46,89.62,89.46,89.59,56100.0
2013-05-07 15:10:00,89.57,89.63,89.55,89.62,25300.0,89.57,89.63,89.55,89.62,25300.0
2013-05-07 15:15:00,89.62,89.74,89.59,89.66,30900.0,89.62,89.74,89.59,89.66,30900.0
2013-05-07 15:20:00,89.67,89.69,89.59,89.64,25400.0,89.67,89.69,89.59,89.64,25400.0
2013-05-07 15:25:00,89.65,89.66,89.59,89.6,20400.0,89.65,89.66,89.59,89.6,20400.0
2013-05-07 15:30:00,89.61,89.63,89.44,89.44,34100.0,89.61,89.63,89.44,89.44,34100.0
2013-05-07 15:35:00,89.43,89.5,89.4,89.49,35500.0,89.43,89.5,89.4,89.49,35500.0
2013-05-07 15:40:00,89.47,89.51,89.34,89.35,58700.0,89.47,89.51,89.34,89.35,58700.0
2013-05-07 15:45:00,89.37,89.4,89.25,89.31,61100.0,89.37,89.4,89.25,89.31,61100.0
2013-05-07 15:50:00,89.3,89.36,89.24,89.27,83800.0,89.3,89.36,89.24,89.27,83800.0
2013-05-07 15:55:00,89.26,89.36,89.24,89.3,75000.0,89.26,89.36,89.24,89.3,75000.0
2013-05-08 09:30:00,89.5,90.39,89.18,90.34,215600.0,89.5,90.39,89.18,90.34,215600.0
2013-05-08 09:35:00,90.27,90.81,90.04,90.77,201200.0,90.27,90.81,90.04,90.77,201200.0
2013-05-08 09:40:00,90.73,90.82,90.29,90.77,131100.0,90.73,90.82,90.29,90.77,131100.0
2013-05-08 09:45:00,90.72,91.15,90.68,91.0,145200.0,90.72,91.15,90.68,91.0,145200.0
2013-05-08 09:50:00,91.0,91.04,90.72,91.04,51300.0,91.0,91.04,90.72,91.04,51300.0
2013-05-08 09:55:00,91.06,91.4,90.94,91.38,106700.0,91.06,91.4,90.94,91.38,106700.0
2013-05-08 10:00:00,91.39,91.5,91.16,91.2,125600.0,91.39,91.5,91.16,91.2,125600.0
2013-05-08 10:05:00,91.16,91.29,90.99,91.02,64900.0,91.16,91.29,90.99,91.02,64900.0
2013-05-08 10:10:00,91.04,91.45,91.04,91.39,51800.0,91.04,91.45,91.04,91.39,51800.0
2013-05-08 10:15:00,91.42,91.5,91.16,91.24,77100.0,91.42,91.5,91.16,91.24,77100.0
2013-05-08 10:20:00,91.24,91.52,91.14,91.51,73100.0,91.24,91.52,91.14,91.51,73100.0
2013-05-08 10:25:00,91.53,91.84,91.5,91.7,123200.0,91.53,91.84,91.5,91.7,123200.0
2013-05-08 10:30:00,91.68,91.75,91.4,91.43,55900.0,91.68,91.75,91.4,91.43,55900.0
2013-05-08 10:35:00,91.45,91.52,91.31,91.31,38800.0,91.45,91.52,91.31,91.31,38800.0
2013-05-08 10:40:00,91.34,91.48,91.32,91.48,68400.0,91.34,91.48,91.32,91.48,68400.0
2013-05-08 10:45:00,91.47,91.8,91.47,91.72,87400.0,91.47,91.8,91.47,91.72,87400.0
2013-05-08 10:50:00,91.74,91.74,91.4,91.53,28700.0,91.74,91.74,91.4,91.53,28700.0
2013-05-08 10:55:00,91.5,91.68,91.46,91.55,41600.0,91.5,91.68,91.46,91.55,41600.0
2013-05-08 11:00:00,91.55,91.83,91.55,91.74,81200.0,91.55,91.83,91.55,91.74,81200.0
2013-05-08 11:05:00,91.74,92.0,91.74,92.0,65100.0,91.74,92.0,91.74,92.0,65100.0
2013-05-08 11:10:00,91.98,92.0,91.88,91.9,73000.0,91.98,92.0,91.88,91.9,73000.0
2013-05-08 11:15:00,91.9,92.0,91.89,91.98,37700.0,91.9,92.0,91.89,91.98,37700.0
2013-05-08 11:20:00,91.98,91.98,91.88,91.9,36600.0,91.98,91.98,91.88,91.9,36600.0
2013-05-08 11:25:00,91.91,92.1,91.91,92.0,118000.0,91.91,92.1,91.91,92.0,118000.0
2013-05-08 11:30:00,92.0,92.1,91.98,92.0,53600.0,92.0,92.1,91.98,92.0,53600.0
2013-05-08 11:35:00,92.0,92.07,91.97,92.04,71800.0,92.0,92.07,91.97,92.04,71800.0
2013-05-08 11:40:00,92.04,92.09,91.98,92.05,33100.0,92.04,92.09,91.98,92.05,33100.0
2013-05-08 11:45:00,92.07,92.38,92.02,92.38,89500.0,92.07,92.38,92.02,92.38,89500.0
2013-05-08 11:50:00,92.38,92.49,92.31,92.43,76900.0,92.38,92.49,92.31,92.43,76900.0
2013-05-08 11:55:00,92.44,92.74,92.42,92.59,103700.0,92.44,92.74,92.42,92.59,103700.0
2013-05-08 12:00:00,92.59,92.71,92.59,92.65,69300.0,92.59,92.71,92.59,92.65,69300.0
2013-05-08 12:05:00,92.66,92.7,92.61,92.66,67400.0,92.66,92.7,92.61,92.66,67400.0
2013-05-08 12:10:00,92.68,92.74,92.64,92.66,59100.0,92.68,92.74,92.64,92.66,59100.0
2013-05-08 12:15:00,92.65,92.98,92.65,92.97,110600.0,92.65,92.98,92.65,92.97,110600.0
2013-05-08 12:20:00,92.98,93.1,92.76,92.83,96000.0,92.98,93.1,92.76,92.83,96000.0
2013-05-08 12:25:00,92.83,92.89,92.5,92.56,111800.0,92.83,92.89,92.5,92.56,111800.0
2013-05-08 12:30:00,92.52,92.57,92.12,92.15,112800.0,92.52,92.57,92.12,92.15,112800.0
2013-05-08 12:35:00,92.17,92.38,92.13,92.37,62200.0,92.17,92.38,92.13,92.37,62200.0
2013-05-08 12:40:00,92.38,92.44,92.24,92.3,85200.0,92.38,92.44,92.24,92.3,85200.0
2013-05-08 12:45:00,92.31,92.4,92.17,92.29,51100.0,92.31,92.4,92.17,92.29,51100.0
2013-05-08 12:50:00,92.24,92.32,92.18,92.32,17500.0,92.24,92.32,92.18,92.32,17500.0
2013-05-08 12:55:00,92.32,92.32,92.18,92.26,21000.0,92.32,92.32,92.18,92.26,21000.0
2013-05-08 13:00:00,92.27,92.33,92.24,92.28,8200.0,92.27,92.33,92.24,92.28,8200.0
2013-05-08 13:05:00,92.28,92.29,92.2,92.22,17400.0,92.28,92.29,92.2,92.22,17400.0
2013-05-08 13:10:00,92.21,92.4,92.21,92.4,27600.0,92.21,92.4,92.21,92.4,27600.0
2013-05-08 13:15:00,92.38,92.69,92.38,92.69,72800.0,92.38,92.69,92.38,92.69,72800.0
2013-05-08 13:20:00,92.69,92.94,92.66,92.8,53300.0,92.69,92.94,92.66,92.8,53300.0
2013-05-08 13:25:00,92.81,92.91,92.78,92.9,38300.0,92.81,92.91,92.78,92.9,38300.0
2013-05-08 13:30:00,92.9,93.0,92.89,92.96,53600.0,92.9,93.0,92.89,92.96,53600.0
2013-05-08 13:35:00,92.96,93.03,92.94,92.96,63800.0,92.96,93.03,92.94,92.96,63800.0
2013-05-08 13:40:00,92.94,92.98,92.94,92.94,36500.0,92.94,92.98,92.94,92.94,36500.0
2013-05-08 13:45:00,92.94,92.98,92.94,92.95,49200.0,92.94,92.98,92.94,92.95,49200.0
2013-05-08 13:50:00,92.97,93.03,92.94,93.02,37200.0,92.97,93.03,92.94,93.02,37200.0
2013-05-08 13:55:00,93.02,93.04,92.93,93.04,37500.0,93.02,93.04,92.93,93.04,37500.0
2013-05-08 14:00:00,93.04,93.25,93.01,93.23,78000.0,93.04,93.25,93.01,93.23,78000.0
2013-05-08 14:05:00,93.25,93.25,93.12,93.12,55500.0,93.25,93.25,93.12,93.12,55500.0
2013-05-08 14:10:00,93.13,93.21,93.11,93.2,43600.0,93.13,93.21,93.11,93.2,43600.0
2013-05-08 14:15:00,93.19,93.39,93.16,93.25,49700.0,93.19,93.39,93.16,93.25,49700.0
2013-05-08 14:20:00,93.27,93.32,93.19,93.2,21900.0,93.27,93.32,93.19,93.2,21900.0
2013-05-08 14:25:00,93.19,93.21,93.11,93.13,45700.0,93.19,93.21,93.11,93.13,45700.0
2013-05-08 14:30:00,93.12,93.2,93.1,93.12,55000.0,93.12,93.2,93.1,93.12,55000.0
2013-05-08 14:35:00,93.13,93.19,93.1,93.12,42600.0,93.13,93.19,93.1,93.12,42600.0
2013-05-08 14:40:00,93.13,93.19,93.11,93.15,56900.0,93.13,93.19,93.11,93.15,56900.0
2013-05-08 14:45:00,93.14,93.25,93.12,93.24,36800.0,93.14,93.25,93.12,93.24,36800.0
2013-05-08 14:50:00,93.24,93.24,93.12,93.16,55300.0,93.24,93.24,93.12,93.16,55300.0
2013-05-08 14:55:00,93.13,93.24,93.12,93.15,22400.0,93.13,93.24,93.12,93.15,22400.0
2013-05-08 15:00:00,93.19,93.24,93.13,93.2,42200.0,93.19,93.24,93.13,93.2,42200.0
2013-05-08 15:05:00,93.2,93.26,93.16,93.24,28000.0,93.2,93.26,93.16,93.24,28000.0
2013-05-08 15:10:00,93.23,93.28,93.22,93.22,31900.0,93.23,93.28,93.22,93.22,31900.0
2013-05-08 15:15:00,93.22,93.33,93.22,93.32,36400.0,93.22,93.33,93.22,93.32,36400.0
2013-05-08 15:20:00,93.3,93.34,93.28,93.31,57600.0,93.3,93.34,93.28,93.31,57600.0
2013-05-08 15:25:00,93.31,93.4,93.27,93.34,48700.0,93.31,93.4,93.27,93.34,48700.0
2013-05-08 15:30:00,93.34,93.37,93.25,93.28,50900.0,93.34,93.37,93.25,93.28,50900.0
2013-05-08 15:35:00,93.3,93.34,93.28,93.3,44900.0,93.3,93.34,93.28,93.3,44900.0
2013-05-08 15:40:00,93.31,93.37,93.29,93.3,34000.0,93.31,93.37,93.29,93.3,34000.0
2013-05-08 15:45:00,93.3,93.35,93.14,93.14,91400.0,93.3,93.35,93.14,93.14,91400.0
2013-05-08 15:50:00,93.15,93.2,93.04,93.04,202900.0,93.15,93.2,93.04,93.04,202900.0
2013-05-08 15:55:00,93.04,93.05,92.91,92.91,211700.0,93.04,93.05,92.91,92.91,211700.0
2013-05-09 09:30:00,92.72,92.85,91.71,91.74,223500.0,92.72,92.85,91.71,91.74,223500.0
2013-05-09 09:35:00,91.74,92.19,91.35,92.14,132200.0,91.74,92.19,91.35,92.14,132200.0
2013-05-09 09:40:00,92.22,92.47,92.11,92.38,110000.0,92.22,92.47,92.11,92.38,110000.0
2013-05-09 09:45:00,92.38,92.77,92.3,92.34,83700.0,92.38,92.77,92.3,92.34,83700.0
2013-05-09 09:50:00,92.32,92.77,92.29,92.65,46900.0,92.32,92.77,92.29,92.65,46900.0
2013-05-09 09:55:00,92.71,93.16,92.68,93.13,76900.0,92.71,93.16,92.68,93.13,76900.0
2013-05-09 10:00:00,93.16,93.25,93.05,93.22,93000.0,93.16,93.25,93.05,93.22,93000.0
2013-05-09 10:05:00,93.2,93.38,92.57,92.58,109400.0,93.2,93.38,92.57,92.58,109400.0
2013-05-09 10:10:00,92.54,92.74,92.3,92.69,88500.0,92.54,92.74,92.3,92.69,88500.0
2013-05-09 10:15:00,92.75,92.8,92.52,92.55,24900.0,92.75,92.8,92.52,92.55,24900.0
2013-05-09 10:20:00,92.52,92.68,92.52,92.65,42300.0,92.52,92.68,92.52,92.65,42300.0
2013-05-09 10:25:00,92.63,93.02,92.6,93.01,45200.0,92.63,93.02,92.6,93.01,45200.0
2013-05-09 10:30:00,92.95,93.15,92.95,93.1,20600.0,92.95,93.15,92.95,93.1,20600.0
2013-05-09 10:35:00,93.13,93.25,93.09,93.24,27700.0,93.13,93.25,93.09,93.24,27700.0
2013-05-09 10:40:00,93.25,93.53,93.2,93.5,52200.0,93.25,93.53,93.2,93.5,52200.0
2013-05-09 10:45:00,93.5,94.14,93.47,94.08,138600.0,93.5,94.14,93.47,94.08,138600.0
2013-05-09 10:50:00,94.11,94.27,93.85,93.9,124400.0,94.11,94.27,93.85,93.9,124400.0
2013-05-09 10:55:00,93.86,93.97,93.5,93.67,56000.0,93.86,93.97,93.5,93.67,56000.0
2013-05-09 11:00:00,93.66,94.16,93.65,94.13,59100.0,93.66,94.16,93.65,94.13,59100.0
2013-05-09 11:05:00,94.15,94.15,93.92,94.03,51800.0,94.15,94.15,93.92,94.03,51800.0
2013-05-09 11:10:00,94.0,94.02,93.75,93.79,27300.0,94.0,94.02,93.75,93.79,27300.0
2013-05-09 11:15:00,93.83,93.94,93.8,93.82,10600.0,93.83,93.94,93.8,93.82,10600.0
2013-05-09 11:20:00,93.8,94.17,93.79,94.08,28000.0,93.8,94.17,93.79,94.08,28000.0
2013-05-09 11:25:00,94.1,94.21,94.07,94.17,28500.0,94.1,94.21,94.07,94.17,28500.0
2013-05-09 11:30:00,94.17,94.2,94.07,94.12,17700.0,94.17,94.2,94.07,94.12,17700.0
2013-05-09 11:35:00,94.15,94.73,94.15,94.73,108800.0,94.15,94.73,94.15,94.73,108800.0
2013-05-09 11:40:00,94.71,94.92,94.67,94.79,121100.0,94.71,94.92,94.67,94.79,121100.0
2013-05-09 11:45:00,94.79,94.79,94.58,94.73,47100.0,94.79,94.79,94.58,94.73,47100.0
2013-05-09 11:50:00,94.75,95.2,94.74,95.01,147800.0,94.75,95.2,94.74,95.01,147800.0
2013-05-09 11:55:00,95.02,95.18,94.99,95.01,47800.0,95.02,95.18,94.99,95.01,47800.0
2013-05-09 12:00:00,95.01,95.1,94.9,94.97,67500.0,95.01,95.1,94.9,94.97,67500.0
2013-05-09 12:05:00,94.97,95.04,94.88,94.98,52400.0,94.97,95.04,94.88,94.98,52400.0
2013-05-09 12:10:00,95.0,95.09,94.99,95.04,36000.0,95.0,95.09,94.99,95.04,36000.0
2013-05-09 12:15:00,94.99,95.05,94.95,94.96,37000.0,94.99,95.05,94.95,94.96,37000.0
2013-05-09 12:20:00,94.98,95.0,94.69,94.72,103100.0,94.98,95.0,94.69,94.72,103100.0
2013-05-09 12:25:00,94.71,94.74,94.42,94.55,83000.0,94.71,94.74,94.42,94.55,83000.0
2013-05-09 12:30:00,94.55,94.62,94.51,94.55,47200.0,94.55,94.62,94.51,94.55,47200.0
2013-05-09 12:35:00,94.56,94.69,94.48,94.64,50800.0,94.56,94.69,94.48,94.64,50800.0
2013-05-09 12:40:00,94.65,94.7,94.42,94.42,97600.0,94.65,94.7,94.42,94.42,97600.0
2013-05-09 12:45:00,94.42,94.42,94.23,94.3,32600.0,94.42,94.42,94.23,94.3,32600.0
2013-05-09 12:50:00,94.3,94.45,94.28,94.4,32700.0,94.3,94.45,94.28,94.4,32700.0
2013-05-09 12:55:00,94.43,94.78,94.43,94.77,35100.0,94.43,94.78,94.43,94.77,35100.0
2013-05-09 13:00:00,94.74,94.77,94.68,94.71,25000.0,94.74,94.77,94.68,94.71,25000.0
2013-05-09 13:05:00,94.72,94.89,94.7,94.89,42100.0,94.72,94.89,94.7,94.89,42100.0
2013-05-09 13:10:00,94.89,95.1,94.85,95.08,46100.0,94.89,95.1,94.85,95.08,46100.0
2013-05-09 13:15:00,95.04,95.13,94.99,95.0,42300.0,95.04,95.13,94.99,95.0,42300.0
2013-05-09 13:20:00,95.0,95.13,94.99,95.07,47200.0,95.0,95.13,94.99,95.07,47200.0
2013-05-09 13:25:00,95.07,95.07,94.84,94.86,43200.0,95.07,95.07,94.84,94.86,43200.0
2013-05-09 13:30:00,94.85,94.94,94.78,94.89,33900.0,94.85,94.94,94.78,94.89,33900.0
2013-05-09 13:35:00,94.89,94.91,94.82,94.85,14800.0,94.89,94.91,94.82,94.85,14800.0
2013-05-09 13:40:00,94.88,95.0,94.82,94.99,24600.0,94.88,95.0,94.82,94.99,24600.0
2013-05-09 13:45:00,95.0,95.05,94.93,95.04,50200.0,95.0,95.05,94.93,95.04,50200.0
2013-05-09 13:50:00,95.02,95.05,94.96,95.0,60000.0,95.02,95.05,94.96,95.0,60000.0
2013-05-09 13:55:00,95.0,95.11,94.98,95.06,46000.0,95.0,95.11,94.98,95.06,46000.0
2013-05-09 14:00:00,95.05,95.23,95.04,95.18,70300.0,95.05,95.23,95.04,95.18,70300.0
2013-05-09 14:05:00,95.18,95.21,95.05,95.05,27600.0,95.18,95.21,95.05,95.05,27600.0
2013-05-09 14:10:00,95.05,95.1,94.99,95.04,23900.0,95.05,95.1,94.99,95.04,23900.0
2013-05-09 14:15:00,95.06,95.16,95.04,95.09,25700.0,95.06,95.16,95.04,95.09,25700.0
2013-05-09 14:20:00,95.09,95.18,95.04,95.13,21800.0,95.09,95.18,95.04,95.13,21800.0
2013-05-09 14:25:00,95.12,95.17,95.04,95.05,24000.0,95.12,95.17,95.04,95.05,24000.0
2013-05-09 14:30:00,95.03,95.1,94.86,95.04,32200.0,95.03,95.1,94.86,95.04,32200.0
2013-05-09 14:35:00,95.0,95.01,94.83,94.94,16000.0,95.0,95.01,94.83,94.94,16000.0
2013-05-09 14:40:00,94.93,94.94,94.82,94.85,38000.0,94.93,94.94,94.82,94.85,38000.0
2013-05-09 14:45:00,94.85,94.91,94.76,94.87,28200.0,94.85,94.91,94.76,94.87,28200.0
2013-05-09 14:50:00,94.83,94.98,94.83,94.89,31800.0,94.83,94.98,94.83,94.89,31800.0
2013-05-09 14:55:00,94.87,94.88,94.67,94.67,68500.0,94.87,94.88,94.67,94.67,68500.0
2013-05-09 15:00:00,94.67,94.67,94.32,94.51,142000.0,94.67,94.67,94.32,94.51,142000.0
2013-05-09 15:05:00,94.48,94.72,94.45,94.55,33600.0,94.48,94.72,94.45,94.55,33600.0
2013-05-09 15:10:00,94.52,94.7,94.52,94.6,38800.0,94.52,94.7,94.52,94.6,38800.0
2013-05-09 15:15:00,94.6,94.81,94.56,94.81,43500.0,94.6,94.81,94.56,94.81,43500.0
2013-05-09 15:20:00,94.81,94.93,94.76,94.84,41200.0,94.81,94.93,94.76,94.84,41200.0
2013-05-09 15:25:00,94.84,94.9,94.74,94.84,40800.0,94.84,94.9,94.74,94.84,40800.0
2013-05-09 15:30:00,94.8,94.97,94.8,94.87,41900.0,94.8,94.97,94.8,94.87,41900.0
2013-05-09 15:35:00,94.88,94.92,94.6,94.61,38800.0,94.88,94.92,94.6,94.61,38800.0
2013-05-09 15:40:00,94.62,94.66,94.51,94.51,47200.0,94.62,94.66,94.51,94.51,47200.0
2013-05-09 15:45:00,94.51,94.52,94.31,94.43,65200.0,94.51,94.52,94.31,94.43,65200.0
2013-05-09 15:50:00,94.44,94.46,94.15,94.2,159600.0,94.44,94.46,94.15,94.2,159600.0
2013-05-09 15:55:00,94.2,94.33,94.17,94.25,169900.0,94.2,94.33,94.17,94.25,169900.0
2013-05-10 09:30:00,94.84,94.89,94.65,94.77,118600.0,94.84,94.89,94.65,94.77,118600.0
2013-05-10 09:35:00,94.74,95.4,94.71,95.19,135900.0,94.74,95.4,94.71,95.19,135900.0
2013-05-10 09:40:00,95.19,95.29,94.82,94.95,112700.0,95.19,95.29,94.82,94.95,112700.0
2013-05-10 09:45:00,94.95,95.2,94.8,95.04,128400.0,94.95,95.2,94.8,95.04,128400.0
2013-05-10 09:50:00,95.01,95.2,94.87,94.87,32700.0,95.01,95.2,94.87,94.87,32700.0
2013-05-10 09:55:00,94.95,95.19,94.8,95.1,102900.0,94.95,95.19,94.8,95.1,102900.0
2013-05-10 10:00:00,95.14,95.4,94.8,94.98,147500.0,95.14,95.4,94.8,94.98,147500.0
2013-05-10 10:05:00,94.99,95.11,94.9,94.98,31700.0,94.99,95.11,94.9,94.98,31700.0
2013-05-10 10:10:00,94.98,95.15,94.93,95.09,142900.0,94.98,95.15,94.93,95.09,142900.0
2013-05-10 10:15:00,95.05,95.2,95.0,95.13,43300.0,95.05,95.2,95.0,95.13,43300.0
2013-05-10 10:20:00,95.13,95.13,94.93,94.93,121200.0,95.13,95.13,94.93,94.93,121200.0
2013-05-10 10:25:00,94.92,94.97,94.67,94.69,119200.0,94.92,94.97,94.67,94.69,119200.0
2013-05-10 10:30:00,94.69,94.7,94.26,94.32,53900.0,94.69,94.7,94.26,94.32,53900.0
2013-05-10 10:35:00,94.26,94.5,94.26,94.39,89100.0,94.26,94.5,94.26,94.39,89100.0
2013-05-10 10:40:00,94.34,94.58,94.3,94.52,45500.0,94.34,94.58,94.3,94.52,45500.0
2013-05-10 10:45:00,94.53,94.75,94.47,94.54,59700.0,94.53,94.75,94.47,94.54,59700.0
2013-05-10 10:50:00,94.58,94.66,94.16,94.37,113900.0,94.58,94.66,94.16,94.37,113900.0
2013-05-10 10:55:00,94.35,94.42,94.15,94.27,63500.0,94.35,94.42,94.15,94.27,63500.0
2013-05-10 11:00:00,94.25,94.45,94.15,94.16,41100.0,94.25,94.45,94.15,94.16,41100.0
2013-05-10 11:05:00,94.18,94.27,94.14,94.18,38500.0,94.18,94.27,94.14,94.18,38500.0
2013-05-10 11:10:00,94.13,94.17,93.67,93.88,189000.0,94.13,94.17,93.67,93.88,189000.0
2013-05-10 11:15:00,93.89,94.13,93.88,94.1,83600.0,93.89,94.13,93.88,94.1,83600.0
2013-05-10 11:20:00,94.1,94.1,93.95,94.03,50100.0,94.1,94.1,93.95,94.03,50100.0
2013-05-10 11:25:00,94.04,94.24,93.98,94.24,36000.0,94.04,94.24,93.98,94.24,36000.0
2013-05-10 11:30:00,94.24,94.43,94.2,94.21,25200.0,94.24,94.43,94.2,94.21,25200.0
2013-05-10 11:35:00,94.22,94.22,93.9,93.95,37700.0,94.22,94.22,93.9,93.95,37700.0
2013-05-10 11:40:00,93.93,94.13,93.93,94.04,34100.0,93.93,94.13,93.93,94.04,34100.0
2013-05-10 11:45:00,94.02,94.12,94.0,94.02,20600.0,94.02,94.12,94.0,94.02,20600.0
2013-05-10 11:50:00,94.05,94.07,93.96,93.98,34000.0,94.05,94.07,93.96,93.98,34000.0
2013-05-10 11:55:00,93.98,94.16,93.98,94.02,43300.0,93.98,94.16,93.98,94.02,43300.0
2013-05-10 12:00:00,94.02,94.1,93.97,93.97,22200.0,94.02,94.1,93.97,93.97,22200.0
2013-05-10 12:05:00,93.96,94.23,93.95,94.16,69600.0,93.96,94.23,93.95,94.16,69600.0
2013-05-10 12:10:00,94.18,94.35,94.17,94.35,22800.0,94.18,94.35,94.17,94.35,22800.0
2013-05-10 12:15:00,94.34,94.5,94.2,94.32,54400.0,94.34,94.5,94.2,94.32,54400.0
2013-05-10 12:20:00,94.3,94.42,94.25,94.32,14400.0,94.3,94.42,94.25,94.32,14400.0
2013-05-10 12:25:00,94.32,94.39,94.27,94.28,20600.0,94.32,94.39,94.27,94.28,20600.0
2013-05-10 12:30:00,94.27,94.3,94.22,94.29,14600.0,94.27,94.3,94.22,94.29,14600.0
2013-05-10 12:35:00,94.26,94.4,94.21,94.39,30700.0,94.26,94.4,94.21,94.39,30700.0
2013-05-10 12:40:00,94.31,94.4,94.25,94.25,26100.0,94.31,94.4,94.25,94.25,26100.0
2013-05-10 12:45:00,94.25,94.38,94.25,94.32,45300.0,94.25,94.38,94.25,94.32,45300.0
2013-05-10 12:50:00,94.33,94.4,94.32,94.35,14600.0,94.33,94.4,94.32,94.35,14600.0
2013-05-10 12:55:00,94.39,94.42,94.25,94.29,19200.0,94.39,94.42,94.25,94.29,19200.0
2013-05-10 13:00:00,94.32,94.4,94.29,94.29,31400.0,94.32,94.4,94.29,94.29,31400.0
2013-05-10 13:05:00,94.29,94.44,94.25,94.44,26300.0,94.29,94.44,94.25,94.44,26300.0
2013-05-10 13:10:00,94.43,94.5,94.35,94.41,34800.0,94.43,94.5,94.35,94.41,34800.0
2013-05-10 13:15:00,94.41,94.45,94.33,94.35,18600.0,94.41,94.45,94.33,94.35,18600.0
2013-05-10 13:20:00,94.37,94.42,94.3,94.42,20900.0,94.37,94.42,94.3,94.42,20900.0
2013-05-10 13:25:00,94.42,94.48,94.37,94.45,34200.0,94.42,94.48,94.37,94.45,34200.0
2013-05-10 13:30:00,94.45,94.45,94.31,94.44,16500.0,94.45,94.45,94.31,94.44,16500.0
2013-05-10 13:35:00,94.42,94.47,94.33,94.44,22200.0,94.42,94.47,94.33,94.44,22200.0
2013-05-10 13:40:00,94.45,94.59,94.44,94.47,34700.0,94.45,94.59,94.44,94.47,34700.0
2013-05-10 13:45:00,94.47,94.6,94.45,94.58,21000.0,94.47,94.6,94.45,94.58,21000.0
2013-05-10 13:50:00,94.53,94.73,94.5,94.7,36600.0,94.53,94.73,94.5,94.7,36600.0
2013-05-10 13:55:00,94.64,94.71,94.47,94.5,23600.0,94.64,94.71,94.47,94.5,23600.0
2013-05-10 14:00:00,94.5,94.7,94.46,94.69,35300.0,94.5,94.7,94.46,94.69,35300.0
2013-05-10 14:05:00,94.68,94.81,94.62,94.81,23600.0,94.68,94.81,94.62,94.81,23600.0
2013-05-10 14:10:00,94.8,94.89,94.7,94.77,25400.0,94.8,94.89,94.7,94.77,25400.0
2013-05-10 14:15:00,94.77,94.77,94.6,94.66,29500.0,94.77,94.77,94.6,94.66,29500.0
2013-05-10 14:20:00,94.66,94.77,94.57,94.72,24600.0,94.66,94.77,94.57,94.72,24600.0
2013-05-10 14:25:00,94.72,94.87,94.65,94.84,70900.0,94.72,94.87,94.65,94.84,70900.0
2013-05-10 14:30:00,94.83,94.91,94.68,94.68,64700.0,94.83,94.91,94.68,94.68,64700.0
2013-05-10 14:35:00,94.69,94.76,94.64,94.74,22800.0,94.69,94.76,94.64,94.74,22800.0
2013-05-10 14:40:00,94.74,94.8,94.68,94.75,17900.0,94.74,94.8,94.68,94.75,17900.0
2013-05-10 14:45:00,94.76,94.85,94.67,94.81,41100.0,94.76,94.85,94.67,94.81,41100.0
2013-05-10 14:50:00,94.81,94.81,94.71,94.72,18300.0,94.81,94.81,94.71,94.72,18300.0
2013-05-10 14:55:00,94.74,94.78,94.71,94.75,28100.0,94.74,94.78,94.71,94.75,28100.0
2013-05-10 15:00:00,94.77,94.78,94.7,94.7,25600.0,94.77,94.78,94.7,94.7,25600.0
2013-05-10 15:05:00,94.7,94.79,94.69,94.76,30900.0,94.7,94.79,94.69,94.76,30900.0
2013-05-10 15:10:00,94.8,94.8,94.7,94.75,27500.0,94.8,94.8,94.7,94.75,27500.0
2013-05-10 15:15:00,94.74,94.75,94.63,94.68,51800.0,94.74,94.75,94.63,94.68,51800.0
2013-05-10 15:20:00,94.67,94.72,94.62,94.7,43600.0,94.67,94.72,94.62,94.7,43600.0
2013-05-10 15:25:00,94.69,94.75,94.68,94.7,44600.0,94.69,94.75,94.68,94.7,44600.0
2013-05-10 15:30:00,94.7,95.28,94.69,95.26,248100.0,94.7,95.28,94.69,95.26,248100.0
2013-05-10 15:35:00,95.26,95.29,95.21,95.24,129700.0,95.26,95.29,95.21,95.24,129700.0
2013-05-10 15:40:00,95.22,95.56,95.22,95.53,135100.0,95.22,95.56,95.22,95.53,135100.0
2013-05-10 15:45:00,95.53,95.53,95.36,95.5,126400.0,95.53,95.53,95.36,95.5,126400.0
2013-05-10 15:50:00,95.5,95.53,95.41,95.42,90100.0,95.5,95.53,95.41,95.42,90100.0
2013-05-10 15:55:00,95.42,95.46,95.35,95.45,139300.0,95.42,95.46,95.35,95.45,139300.0
2013-05-13 09:30:00,95.5,95.5,94.49,94.72,219400.0,95.5,95.5,94.49,94.72,219400.0
2013-05-13 09:35:00,94.72,95.11,94.72,94.95,124500.0,94.72,95.11,94.72,94.95,124500.0
2013-05-13 09:40:00,94.97,95.28,94.57,94.61,94000.0,94.97,95.28,94.57,94.61,94000.0
2013-05-13 09:45:00,94.62,94.69,94.25,94.36,120500.0,94.62,94.69,94.25,94.36,120500.0
2013-05-13 09:50:00,94.36,94.42,93.81,93.94,131200.0,94.36,94.42,93.81,93.94,131200.0
2013-05-13 09:55:00,93.93,94.07,93.83,93.97,70800.0,93.93,94.07,93.83,93.97,70800.0
2013-05-13 10:00:00,93.97,94.09,93.56,93.58,114900.0,93.97,94.09,93.56,93.58,114900.0
2013-05-13 10:05:00,93.61,94.22,93.33,93.99,154400.0,93.61,94.22,93.33,93.99,154400.0
2013-05-13 10:10:00,93.96,94.45,93.9,94.38,79300.0,93.96,94.45,93.9,94.38,79300.0
2013-05-13 10:15:00,94.4,94.41,94.0,94.14,41000.0,94.4,94.41,94.0,94.14,41000.0
2013-05-13 10:20:00,94.15,94.23,93.97,93.97,51000.0,94.15,94.23,93.97,93.97,51000.0
2013-05-13 10:25:00,93.95,94.1,93.92,93.97,28700.0,93.95,94.1,93.92,93.97,28700.0
2013-05-13 10:30:00,93.95,93.99,93.76,93.8,41600.0,93.95,93.99,93.76,93.8,41600.0
2013-05-13 10:35:00,93.81,94.04,93.7,93.96,63900.0,93.81,94.04,93.7,93.96,63900.0
2013-05-13 10:40:00,93.94,93.94,93.65,93.87,87200.0,93.94,93.94,93.65,93.87,87200.0
2013-05-13 10:45:00,93.9,93.9,93.65,93.81,70800.0,93.9,93.9,93.65,93.81,70800.0
2013-05-13 10:50:00,93.76,93.92,93.73,93.74,44800.0,93.76,93.92,93.73,93.74,44800.0
2013-05-13 10:55:00,93.77,93.95,93.65,93.93,55200.0,93.77,93.95,93.65,93.93,55200.0
2013-05-13 11:00:00,93.94,93.98,93.78,93.84,31900.0,93.94,93.98,93.78,93.84,31900.0
2013-05-13 11:05:00,93.84,93.86,93.79,93.79,28900.0,93.84,93.86,93.79,93.79,28900.0
2013-05-13 11:10:00,93.8,93.94,93.79,93.92,23200.0,93.8,93.94,93.79,93.92,23200.0
2013-05-13 11:15:00,93.92,93.98,93.86,93.92,35000.0,93.92,93.98,93.86,93.92,35000.0
2013-05-13 11:20:00,93.89,93.91,93.75,93.76,26700.0,93.89,93.91,93.75,93.76,26700.0
2013-05-13 11:25:00,93.75,93.81,93.67,93.7,48400.0,93.75,93.81,93.67,93.7,48400.0
2013-05-13 11:30:00,93.67,93.87,93.67,93.82,21400.0,93.67,93.87,93.67,93.82,21400.0
2013-05-13 11:35:00,93.82,93.95,93.8,93.85,15500.0,93.82,93.95,93.8,93.85,15500.0
2013-05-13 11:40:00,93.86,94.11,93.86,93.97,54000.0,93.86,94.11,93.86,93.97,54000.0
2013-05-13 11:45:00,93.96,93.98,93.79,93.79,56700.0,93.96,93.98,93.79,93.79,56700.0
2013-05-13 11:50:00,93.81,93.9,93.73,93.73,28900.0,93.81,93.9,93.73,93.73,28900.0
2013-05-13 11:55:00,93.74,93.87,93.73,93.79,24300.0,93.74,93.87,93.73,93.79,24300.0
2013-05-13 12:00:00,93.81,93.92,93.73,93.84,51700.0,93.81,93.92,93.73,93.84,51700.0
2013-05-13 12:05:00,93.82,93.92,93.82,93.83,26800.0,93.82,93.92,93.82,93.83,26800.0
2013-05-13 12:10:00,93.83,93.84,93.75,93.77,29900.0,93.83,93.84,93.75,93.77,29900.0
2013-05-13 12:15:00,93.77,93.85,93.72,93.82,33700.0,93.77,93.85,93.72,93.82,33700.0
2013-05-13 12:20:00,93.81,94.06,93.8,93.98,44200.0,93.81,94.06,93.8,93.98,44200.0
2013-05-13 12:25:00,93.96,94.05,93.95,93.96,23700.0,93.96,94.05,93.95,93.96,23700.0
2013-05-13 12:30:00,93.96,94.2,93.96,94.07,35100.0,93.96,94.2,93.96,94.07,35100.0
2013-05-13 12:35:00,94.04,94.07,93.98,93.98,11800.0,94.04,94.07,93.98,93.98,11800.0
2013-05-13 12:40:00,93.98,94.06,93.94,94.02,18400.0,93.98,94.06,93.94,94.02,18400.0
2013-05-13 12:45:00,94.0,94.0,93.89,93.89,18800.0,94.0,94.0,93.89,93.89,18800.0
2013-05-13 12:50:00,93.91,93.94,93.83,93.86,38100.0,93.91,93.94,93.83,93.86,38100.0
2013-05-13 12:55:00,93.86,93.86,93.72,93.73,36400.0,93.86,93.86,93.72,93.73,36400.0
2013-05-13 13:00:00,93.74,93.76,93.51,93.51,37600.0,93.74,93.76,93.51,93.51,37600.0
2013-05-13 13:05:00,93.51,93.61,93.45,93.51,54700.0,93.51,93.61,93.45,93.51,54700.0
2013-05-13 13:10:00,93.52,93.58,93.45,93.5,34700.0,93.52,93.58,93.45,93.5,34700.0
2013-05-13 13:15:00,93.48,93.58,93.46,93.58,43500.0,93.48,93.58,93.46,93.58,43500.0
2013-05-13 13:20:00,93.59,93.66,93.56,93.64,13600.0,93.59,93.66,93.56,93.64,13600.0
2013-05-13 13:25:00,93.64,93.71,93.39,93.48,26600.0,93.64,93.71,93.39,93.48,26600.0
2013-05-13 13:30:00,93.49,93.49,93.35,93.44,31100.0,93.49,93.49,93.35,93.44,31100.0
2013-05-13 13:35:00,93.45,93.45,93.37,93.37,13400.0,93.45,93.45,93.37,93.37,13400.0
2013-05-13 13:40:00,93.37,93.4,93.11,93.16,53400.0,93.37,93.4,93.11,93.16,53400.0
2013-05-13 13:45:00,93.17,93.28,93.13,93.27,42500.0,93.17,93.28,93.13,93.27,42500.0
2013-05-13 13:50:00,93.26,93.62,93.24,93.58,52200.0,93.26,93.62,93.24,93.58,52200.0
2013-05-13 13:55:00,93.58,93.76,93.58,93.71,62900.0,93.58,93.76,93.58,93.71,62900.0
2013-05-13 14:00:00,93.7,93.71,93.59,93.61,42600.0,93.7,93.71,93.59,93.61,42600.0
2013-05-13 14:05:00,93.59,93.63,93.55,93.61,30000.0,93.59,93.63,93.55,93.61,30000.0
2013-05-13 14:10:00,93.59,93.59,93.36,93.45,32900.0,93.59,93.59,93.36,93.45,32900.0
2013-05-13 14:15:00,93.45,93.54,93.38,93.51,28400.0,93.45,93.54,93.38,93.51,28400.0
2013-05-13 14:20:00,93.5,93.58,93.46,93.51,29900.0,93.5,93.58,93.46,93.51,29900.0
2013-05-13 14:25:00,93.5,93.54,93.46,93.46,21800.0,93.5,93.54,93.46,93.46,21800.0
2013-05-13 14:30:00,93.45,93.58,93.45,93.54,27200.0,93.45,93.58,93.45,93.54,27200.0
2013-05-13 14:35:00,93.57,93.58,93.52,93.54,23900.0,93.57,93.58,93.52,93.54,23900.0
2013-05-13 14:40:00,93.55,93.55,93.47,93.49,21100.0,93.55,93.55,93.47,93.49,21100.0
2013-05-13 14:45:00,93.5,93.54,93.48,93.52,19700.0,93.5,93.54,93.48,93.52,19700.0
2013-05-13 14:50:00,93.53,93.56,93.53,93.53,26900.0,93.53,93.56,93.53,93.53,26900.0
2013-05-13 14:55:00,93.53,93.7,93.51,93.68,35600.0,93.53,93.7,93.51,93.68,35600.0
2013-05-13 15:00:00,93.64,93.67,93.55,93.55,26200.0,93.64,93.67,93.55,93.55,26200.0
2013-05-13 15:05:00,93.56,93.56,93.25,93.29,44300.0,93.56,93.56,93.25,93.29,44300.0
2013-05-13 15:10:00,93.28,93.28,93.15,93.15,35900.0,93.28,93.28,93.15,93.15,35900.0
2013-05-13 15:15:00,93.16,93.21,93.1,93.21,28600.0,93.16,93.21,93.1,93.21,28600.0
2013-05-13 15:20:00,93.19,93.25,92.85,92.85,233300.0,93.19,93.25,92.85,92.85,233300.0
2013-05-13 15:25:00,92.85,93.16,92.84,93.12,77100.0,92.85,93.16,92.84,93.12,77100.0
2013-05-13 15:30:00,93.11,93.29,93.1,93.12,35400.0,93.11,93.29,93.1,93.12,35400.0
2013-05-13 15:35:00,93.14,93.35,93.13,93.29,34600.0,93.14,93.35,93.13,93.29,34600.0
2013-05-13 15:40:00,93.29,93.33,93.24,93.26,31500.0,93.29,93.33,93.24,93.26,31500.0
2013-05-13 15:45:00,93.25,93.35,93.23,93.32,53400.0,93.25,93.35,93.23,93.32,53400.0
2013-05-13 15:50:00,93.32,93.32,93.11,93.17,53300.0,93.32,93.32,93.11,93.17,53300.0
2013-05-13 15:55:00,93.16,93.2,93.11,93.13,96100.0,93.16,93.2,93.11,93.13,96100.0
2013-05-14 09:30:00,92.81,93.0,91.36,91.85,370600.0,92.81,93.0,91.36,91.85,370600.0
2013-05-14 09:35:00,91.83,91.83,90.51,91.08,261900.0,91.83,91.83,90.51,91.08,261900.0
2013-05-14 09:40:00,91.14,91.3,90.78,91.07,154800.0,91.14,91.3,90.78,91.07,154800.0
2013-05-14 09:45:00,91.06,91.36,90.75,90.99,157200.0,91.06,91.36,90.75,90.99,157200.0
2013-05-14 09:50:00,90.96,91.32,90.65,91.0,132600.0,90.96,91.32,90.65,91.0,132600.0
2013-05-14 09:55:00,90.92,90.99,90.65,90.72,82500.0,90.92,90.99,90.65,90.72,82500.0
2013-05-14 10:00:00,90.68,90.7,90.16,90.51,270800.0,90.68,90.7,90.16,90.51,270800.0
2013-05-14 10:05:00,90.5,91.0,90.48,90.99,157900.0,90.5,91.0,90.48,90.99,157900.0
2013-05-14 10:10:00,90.95,91.2,90.77,91.2,76700.0,90.95,91.2,90.77,91.2,76700.0
2013-05-14 10:15:00,91.19,91.71,91.15,91.68,166900.0,91.19,91.71,91.15,91.68,166900.0
2013-05-14 10:20:00,91.68,91.97,91.68,91.7,105700.0,91.68,91.97,91.68,91.7,105700.0
2013-05-14 10:25:00,91.77,92.2,91.6,92.12,66200.0,91.77,92.2,91.6,92.12,66200.0
2013-05-14 10:30:00,92.18,92.23,91.6,91.78,48300.0,92.18,92.23,91.6,91.78,48300.0
2013-05-14 10:35:00,91.78,92.22,91.73,92.16,52400.0,91.78,92.22,91.73,92.16,52400.0
2013-05-14 10:40:00,92.21,92.45,92.0,92.31,77300.0,92.21,92.45,92.0,92.31,77300.0
2013-05-14 10:45:00,92.32,92.43,92.09,92.22,32500.0,92.32,92.43,92.09,92.22,32500.0
2013-05-14 10:50:00,92.21,92.48,92.2,92.48,38100.0,92.21,92.48,92.2,92.48,38100.0
2013-05-14 10:55:00,92.46,92.55,92.22,92.25,51000.0,92.46,92.55,92.22,92.25,51000.0
2013-05-14 11:00:00,92.26,92.5,92.26,92.33,35100.0,92.26,92.5,92.26,92.33,35100.0
2013-05-14 11:05:00,92.34,92.45,91.87,91.9,78700.0,92.34,92.45,91.87,91.9,78700.0
2013-05-14 11:10:00,91.9,92.2,91.86,92.15,20900.0,91.9,92.2,91.86,92.15,20900.0
2013-05-14 11:15:00,92.15,92.32,92.01,92.31,25200.0,92.15,92.32,92.01,92.31,25200.0
2013-05-14 11:20:00,92.29,92.35,92.11,92.17,21400.0,92.29,92.35,92.11,92.17,21400.0
2013-05-14 11:25:00,92.14,92.15,91.9,92.05,36000.0,92.14,92.15,91.9,92.05,36000.0
2013-05-14 11:30:00,92.02,92.05,91.81,91.98,43100.0,92.02,92.05,91.81,91.98,43100.0
2013-05-14 11:35:00,91.91,92.02,91.83,91.95,28200.0,91.91,92.02,91.83,91.95,28200.0
2013-05-14 11:40:00,91.97,92.03,91.92,91.93,14100.0,91.97,92.03,91.92,91.93,14100.0
2013-05-14 11:45:00,91.97,92.03,91.94,92.02,22100.0,91.97,92.03,91.94,92.02,22100.0
2013-05-14 11:50:00,92.01,92.01,91.88,91.98,9400.0,92.01,92.01,91.88,91.98,9400.0
2013-05-14 11:55:00,91.96,92.04,91.89,91.96,28000.0,91.96,92.04,91.89,91.96,28000.0
2013-05-14 12:00:00,91.97,91.97,91.85,91.96,21100.0,91.97,91.97,91.85,91.96,21100.0
2013-05-14 12:05:00,91.96,91.96,91.87,91.87,25200.0,91.96,91.96,91.87,91.87,25200.0
2013-05-14 12:10:00,91.87,91.92,91.65,91.82,39300.0,91.87,91.92,91.65,91.82,39300.0
2013-05-14 12:15:00,91.86,92.04,91.86,92.01,29300.0,91.86,92.04,91.86,92.01,29300.0
2013-05-14 12:20:00,92.01,92.01,91.81,91.96,24800.0,92.01,92.01,91.81,91.96,24800.0
2013-05-14 12:25:00,91.99,92.03,91.94,91.96,30500.0,91.99,92.03,91.94,91.96,30500.0
2013-05-14 12:30:00,91.95,91.99,91.93,91.95,6400.0,91.95,91.99,91.93,91.95,6400.0
2013-05-14 12:35:00,91.92,92.0,91.91,91.97,6900.0,91.92,92.0,91.91,91.97,6900.0
2013-05-14 12:40:00,91.96,92.03,91.87,91.9,20900.0,91.96,92.03,91.87,91.9,20900.0
2013-05-14 12:45:00,91.9,91.95,91.84,91.93,18100.0,91.9,91.95,91.84,91.93,18100.0
2013-05-14 12:50:00,91.91,91.95,91.81,91.95,17100.0,91.91,91.95,91.81,91.95,17100.0
2013-05-14 12:55:00,91.95,91.96,91.88,91.94,13700.0,91.95,91.96,91.88,91.94,13700.0
2013-05-14 13:00:00,91.9,91.9,91.85,91.9,34000.0,91.9,91.9,91.85,91.9,34000.0
2013-05-14 13:05:00,91.9,91.96,91.81,91.95,19800.0,91.9,91.96,91.81,91.95,19800.0
2013-05-14 13:10:00,91.96,91.97,91.81,91.85,10600.0,91.96,91.97,91.81,91.85,10600.0
2013-05-14 13:15:00,91.88,92.02,91.84,92.02,24000.0,91.88,92.02,91.84,92.02,24000.0
2013-05-14 13:20:00,92.02,92.03,91.95,91.96,21600.0,92.02,92.03,91.95,91.96,21600.0
2013-05-14 13:25:00,91.97,91.99,91.89,91.96,8700.0,91.97,91.99,91.89,91.96,8700.0
2013-05-14 13:30:00,91.94,92.0,91.9,91.95,17700.0,91.94,92.0,91.9,91.95,17700.0
2013-05-14 13:35:00,91.96,92.02,91.92,92.01,24300.0,91.96,92.02,91.92,92.01,24300.0
2013-05-14 13:40:00,92.02,92.04,91.99,92.0,50600.0,92.02,92.04,91.99,92.0,50600.0
2013-05-14 13:45:00,92.01,92.05,91.98,92.04,28800.0,92.01,92.05,91.98,92.04,28800.0
2013-05-14 13:50:00,92.02,92.1,91.8,91.89,29000.0,92.02,92.1,91.8,91.89,29000.0
2013-05-14 13:55:00,91.89,91.89,91.6,91.74,30300.0,91.89,91.89,91.6,91.74,30300.0
2013-05-14 14:00:00,91.76,91.85,91.74,91.81,37200.0,91.76,91.85,91.74,91.81,37200.0
2013-05-14 14:05:00,91.79,91.94,91.74,91.76,19200.0,91.79,91.94,91.74,91.76,19200.0
2013-05-14 14:10:00,91.74,91.92,91.72,91.85,61200.0,91.74,91.92,91.72,91.85,61200.0
2013-05-14 14:15:00,91.84,91.93,91.82,91.9,14800.0,91.84,91.93,91.82,91.9,14800.0
2013-05-14 14:20:00,91.87,91.98,91.83,91.91,31400.0,91.87,91.98,91.83,91.91,31400.0
2013-05-14 14:25:00,91.91,91.91,91.82,91.9,27400.0,91.91,91.91,91.82,91.9,27400.0
2013-05-14 14:30:00,91.9,91.98,91.87,91.98,21500.0,91.9,91.98,91.87,91.98,21500.0
2013-05-14 14:35:00,91.99,92.38,91.97,92.38,70300.0,91.99,92.38,91.97,92.38,70300.0
2013-05-14 14:40:00,92.35,92.38,92.16,92.22,30800.0,92.35,92.38,92.16,92.22,30800.0
2013-05-14 14:45:00,92.23,92.24,92.0,92.13,28800.0,92.23,92.24,92.0,92.13,28800.0
2013-05-14 14:50:00,92.13,92.2,91.99,92.14,35900.0,92.13,92.2,91.99,92.14,35900.0
2013-05-14 14:55:00,92.13,92.18,92.08,92.13,43700.0,92.13,92.18,92.08,92.13,43700.0
2013-05-14 15:00:00,92.17,92.28,92.08,92.28,41100.0,92.17,92.28,92.08,92.28,41100.0
2013-05-14 15:05:00,92.28,92.32,92.26,92.3,17400.0,92.28,92.32,92.26,92.3,17400.0
2013-05-14 15:10:00,92.31,92.31,92.22,92.27,35400.0,92.31,92.31,92.22,92.27,35400.0
2013-05-14 15:15:00,92.28,92.28,92.23,92.25,24100.0,92.28,92.28,92.23,92.25,24100.0
2013-05-14 15:20:00,92.26,92.34,92.21,92.26,24300.0,92.26,92.34,92.21,92.26,24300.0
2013-05-14 15:25:00,92.25,92.34,92.23,92.3,25600.0,92.25,92.34,92.23,92.3,25600.0
2013-05-14 15:30:00,92.3,92.53,92.3,92.52,75900.0,92.3,92.53,92.3,92.52,75900.0
2013-05-14 15:35:00,92.52,92.64,92.52,92.55,34100.0,92.52,92.64,92.52,92.55,34100.0
2013-05-14 15:40:00,92.52,92.74,92.5,92.71,45800.0,92.52,92.74,92.5,92.71,45800.0
2013-05-14 15:45:00,92.71,92.8,92.65,92.79,58500.0,92.71,92.8,92.65,92.79,58500.0
2013-05-14 15:50:00,92.79,92.8,92.55,92.7,68400.0,92.79,92.8,92.55,92.7,68400.0
2013-05-14 15:55:00,92.71,92.9,92.68,92.83,169900.0,92.71,92.9,92.68,92.83,169900.0
2013-05-15 09:30:00,92.11,93.76,92.1,93.66,204600.0,92.11,93.76,92.1,93.66,204600.0
2013-05-15 09:35:00,93.7,94.45,93.66,94.35,163800.0,93.7,94.45,93.66,94.35,163800.0
2013-05-15 09:40:00,94.35,95.15,94.35,94.58,306800.0,94.35,95.15,94.35,94.58,306800.0
2013-05-15 09:45:00,94.59,94.85,94.35,94.44,114200.0,94.59,94.85,94.35,94.44,114200.0
2013-05-15 09:50:00,94.42,94.8,93.67,93.7,145900.0,94.42,94.8,93.67,93.7,145900.0
2013-05-15 09:55:00,93.68,94.25,93.31,93.55,139200.0,93.68,94.25,93.31,93.55,139200.0
2013-05-15 10:00:00,93.65,94.0,93.5,93.57,77300.0,93.65,94.0,93.5,93.57,77300.0
2013-05-15 10:05:00,93.63,93.82,93.38,93.44,50500.0,93.63,93.82,93.38,93.44,50500.0
2013-05-15 10:10:00,93.46,93.74,93.35,93.43,52600.0,93.46,93.74,93.35,93.43,52600.0
2013-05-15 10:15:00,93.45,93.73,93.38,93.71,62200.0,93.45,93.73,93.38,93.71,62200.0
2013-05-15 10:20:00,93.72,93.8,93.53,93.77,40700.0,93.72,93.8,93.53,93.77,40700.0
2013-05-15 10:25:00,93.8,94.0,93.69,93.79,46300.0,93.8,94.0,93.69,93.79,46300.0
2013-05-15 10:30:00,93.75,93.85,93.64,93.84,25700.0,93.75,93.85,93.64,93.84,25700.0
2013-05-15 10:35:00,93.85,93.98,93.7,93.98,28600.0,93.85,93.98,93.7,93.98,28600.0
2013-05-15 10:40:00,93.96,94.15,93.89,94.15,31600.0,93.96,94.15,93.89,94.15,31600.0
2013-05-15 10:45:00,94.15,94.3,94.06,94.26,68900.0,94.15,94.3,94.06,94.26,68900.0
2013-05-15 10:50:00,94.2,94.24,94.07,94.07,49600.0,94.2,94.24,94.07,94.07,49600.0
2013-05-15 10:55:00,94.06,94.12,93.99,94.04,56600.0,94.06,94.12,93.99,94.04,56600.0
2013-05-15 11:00:00,94.05,94.5,94.05,94.46,56900.0,94.05,94.5,94.05,94.46,56900.0
2013-05-15 11:05:00,94.43,94.62,94.42,94.51,55600.0,94.43,94.62,94.42,94.51,55600.0
2013-05-15 11:10:00,94.55,94.65,94.41,94.46,62100.0,94.55,94.65,94.41,94.46,62100.0
2013-05-15 11:15:00,94.45,94.48,94.36,94.37,39700.0,94.45,94.48,94.36,94.37,39700.0
2013-05-15 11:20:00,94.39,94.45,94.36,94.4,31800.0,94.39,94.45,94.36,94.4,31800.0
2013-05-15 11:25:00,94.4,94.5,94.37,94.46,28500.0,94.4,94.5,94.37,94.46,28500.0
2013-05-15 11:30:00,94.48,94.5,94.33,94.43,49100.0,94.48,94.5,94.33,94.43,49100.0
2013-05-15 11:35:00,94.49,94.55,94.45,94.51,27000.0,94.49,94.55,94.45,94.51,27000.0
2013-05-15 11:40:00,94.5,94.6,94.5,94.5,68200.0,94.5,94.6,94.5,94.5,68200.0
2013-05-15 11:45:00,94.5,94.61,94.5,94.56,33700.0,94.5,94.61,94.5,94.56,33700.0
2013-05-15 11:50:00,94.57,94.66,94.45,94.55,40000.0,94.57,94.66,94.45,94.55,40000.0
2013-05-15 11:55:00,94.55,94.68,94.53,94.63,23500.0,94.55,94.68,94.53,94.63,23500.0
2013-05-15 12:00:00,94.63,94.66,94.5,94.52,32600.0,94.63,94.66,94.5,94.52,32600.0
2013-05-15 12:05:00,94.5,94.57,94.47,94.57,40100.0,94.5,94.57,94.47,94.57,40100.0
2013-05-15 12:10:00,94.55,94.7,94.5,94.62,18100.0,94.55,94.7,94.5,94.62,18100.0
2013-05-15 12:15:00,94.62,94.72,94.57,94.71,73600.0,94.62,94.72,94.57,94.71,73600.0
2013-05-15 12:20:00,94.7,94.7,94.5,94.5,52200.0,94.7,94.7,94.5,94.5,52200.0
2013-05-15 12:25:00,94.5,94.59,94.5,94.59,43200.0,94.5,94.59,94.5,94.59,43200.0
2013-05-15 12:30:00,94.55,94.65,94.51,94.62,50200.0,94.55,94.65,94.51,94.62,50200.0
2013-05-15 12:35:00,94.61,94.62,94.53,94.53,10000.0,94.61,94.62,94.53,94.53,10000.0
2013-05-15 12:40:00,94.58,94.6,94.5,94.55,43900.0,94.58,94.6,94.5,94.55,43900.0
2013-05-15 12:45:00,94.55,94.57,94.4,94.45,39900.0,94.55,94.57,94.4,94.45,39900.0
2013-05-15 12:50:00,94.45,94.51,94.41,94.41,48500.0,94.45,94.51,94.41,94.41,48500.0
2013-05-15 12:55:00,94.41,94.41,94.1,94.15,35800.0,94.41,94.41,94.1,94.15,35800.0
2013-05-15 13:00:00,94.16,94.19,94.0,94.0,30900.0,94.16,94.19,94.0,94.0,30900.0
2013-05-15 13:05:00,94.0,94.06,93.91,93.96,49300.0,94.0,94.06,93.91,93.96,49300.0
2013-05-15 13:10:00,93.97,94.02,93.95,94.0,13800.0,93.97,94.02,93.95,94.0,13800.0
2013-05-15 13:15:00,93.97,94.01,93.8,93.87,53900.0,93.97,94.01,93.8,93.87,53900.0
2013-05-15 13:20:00,93.89,93.97,93.81,93.86,19000.0,93.89,93.97,93.81,93.86,19000.0
2013-05-15 13:25:00,93.87,93.88,93.77,93.8,21300.0,93.87,93.88,93.77,93.8,21300.0
2013-05-15 13:30:00,93.82,93.83,93.8,93.82,12800.0,93.82,93.83,93.8,93.82,12800.0
2013-05-15 13:35:00,93.82,94.03,93.81,94.0,20700.0,93.82,94.03,93.81,94.0,20700.0
2013-05-15 13:40:00,94.03,94.04,93.81,93.81,11400.0,94.03,94.04,93.81,93.81,11400.0
2013-05-15 13:45:00,93.81,93.84,93.8,93.83,17000.0,93.81,93.84,93.8,93.83,17000.0
2013-05-15 13:50:00,93.82,93.9,93.78,93.89,19400.0,93.82,93.9,93.78,93.89,19400.0
2013-05-15 13:55:00,93.9,94.0,93.89,93.93,16900.0,93.9,94.0,93.89,93.93,16900.0
2013-05-15 14:00:00,93.89,93.93,93.81,93.93,17300.0,93.89,93.93,93.81,93.93,17300.0
2013-05-15 14:05:00,93.95,93.95,93.8,93.81,14100.0,93.95,93.95,93.8,93.81,14100.0
2013-05-15 14:10:00,93.82,93.88,93.75,93.8,34300.0,93.82,93.88,93.75,93.8,34300.0
2013-05-15 14:15:00,93.8,93.8,93.42,93.51,58500.0,93.8,93.8,93.42,93.51,58500.0
2013-05-15 14:20:00,93.48,93.52,93.25,93.25,60500.0,93.48,93.52,93.25,93.25,60500.0
2013-05-15 14:25:00,93.25,93.32,93.13,93.31,70300.0,93.25,93.32,93.13,93.31,70300.0
2013-05-15 14:30:00,93.3,93.32,93.26,93.3,33600.0,93.3,93.32,93.26,93.3,33600.0
2013-05-15 14:35:00,93.3,93.46,93.29,93.41,46500.0,93.3,93.46,93.29,93.41,46500.0
2013-05-15 14:40:00,93.39,93.5,93.3,93.3,29800.0,93.39,93.5,93.3,93.3,29800.0
2013-05-15 14:45:00,93.3,93.3,93.03,93.15,54600.0,93.3,93.3,93.03,93.15,54600.0
2013-05-15 14:50:00,93.19,93.28,93.19,93.24,29300.0,93.19,93.28,93.19,93.24,29300.0
2013-05-15 14:55:00,93.23,93.33,93.21,93.27,34000.0,93.23,93.33,93.21,93.27,34000.0
2013-05-15 15:00:00,93.25,93.26,93.1,93.23,33500.0,93.25,93.26,93.1,93.23,33500.0
2013-05-15 15:05:00,93.23,93.35,93.23,93.31,25400.0,93.23,93.35,93.23,93.31,25400.0
2013-05-15 15:10:00,93.31,93.5,93.28,93.38,38500.0,93.31,93.5,93.28,93.38,38500.0
2013-05-15 15:15:00,93.4,93.47,93.13,93.25,22800.0,93.4,93.47,93.13,93.25,22800.0
2013-05-15 15:20:00,93.22,93.35,93.17,93.19,60800.0,93.22,93.35,93.17,93.19,60800.0
2013-05-15 15:25:00,93.19,93.3,93.18,93.18,30900.0,93.19,93.3,93.18,93.18,30900.0
2013-05-15 15:30:00,93.16,93.33,93.16,93.25,50600.0,93.16,93.33,93.16,93.25,50600.0
2013-05-15 15:35:00,93.25,93.36,93.19,93.36,50000.0,93.25,93.36,93.19,93.36,50000.0
2013-05-15 15:40:00,93.38,93.43,93.28,93.4,46400.0,93.38,93.43,93.28,93.4,46400.0
2013-05-15 15:45:00,93.39,93.53,93.35,93.5,63900.0,93.39,93.53,93.35,93.5,63900.0
2013-05-15 15:50:00,93.5,93.55,93.45,93.49,78100.0,93.5,93.55,93.45,93.49,78100.0
2013-05-15 15:55:00,93.48,93.72,93.46,93.55,118600.0,93.48,93.72,93.46,93.55,118600.0
2013-05-16 09:30:00,93.49,93.9,92.94,93.84,146200.0,93.49,93.9,92.94,93.84,146200.0
2013-05-16 09:35:00,93.86,93.86,93.07,93.07,42400.0,93.86,93.86,93.07,93.07,42400.0
2013-05-16 09:40:00,93.11,93.2,92.65,92.82,52500.0,93.11,93.2,92.65,92.82,52500.0
2013-05-16 09:45:00,92.82,93.34,92.8,93.22,44200.0,92.82,93.34,92.8,93.22,44200.0
2013-05-16 09:50:00,93.22,93.3,93.06,93.26,37900.0,93.22,93.3,93.06,93.26,37900.0
2013-05-16 09:55:00,93.29,93.72,93.02,93.29,66800.0,93.29,93.72,93.02,93.29,66800.0
2013-05-16 10:00:00,93.33,93.5,92.96,93.4,52100.0,93.33,93.5,92.96,93.4,52100.0
2013-05-16 10:05:00,93.38,93.54,93.22,93.42,27300.0,93.38,93.54,93.22,93.42,27300.0
2013-05-16 10:10:00,93.33,93.64,93.33,93.54,46100.0,93.33,93.64,93.33,93.54,46100.0
2013-05-16 10:15:00,93.54,93.88,93.41,93.74,120100.0,93.54,93.88,93.41,93.74,120100.0
2013-05-16 10:20:00,93.75,93.95,93.58,93.7,74300.0,93.75,93.95,93.58,93.7,74300.0
2013-05-16 10:25:00,93.66,93.87,93.51,93.68,32800.0,93.66,93.87,93.51,93.68,32800.0
2013-05-16 10:30:00,93.63,93.69,93.53,93.57,13400.0,93.63,93.69,93.53,93.57,13400.0
2013-05-16 10:35:00,93.54,93.71,93.54,93.6,64900.0,93.54,93.71,93.54,93.6,64900.0
2013-05-16 10:40:00,93.58,93.8,93.56,93.65,58500.0,93.58,93.8,93.56,93.65,58500.0
2013-05-16 10:45:00,93.63,93.67,93.39,93.52,32500.0,93.63,93.67,93.39,93.52,32500.0
2013-05-16 10:50:00,93.53,93.68,93.49,93.55,43700.0,93.53,93.68,93.49,93.55,43700.0
2013-05-16 10:55:00,93.56,93.75,93.44,93.75,60100.0,93.56,93.75,93.44,93.75,60100.0
2013-05-16 11:00:00,93.75,94.0,93.63,93.95,73900.0,93.75,94.0,93.63,93.95,73900.0
2013-05-16 11:05:00,93.95,94.12,93.76,93.88,79700.0,93.95,94.12,93.76,93.88,79700.0
2013-05-16 11:10:00,93.89,94.09,93.86,94.05,18300.0,93.89,94.09,93.86,94.05,18300.0
2013-05-16 11:15:00,94.06,94.21,94.0,94.12,28500.0,94.06,94.21,94.0,94.12,28500.0
2013-05-16 11:20:00,94.12,94.17,94.05,94.15,13100.0,94.12,94.17,94.05,94.15,13100.0
2013-05-16 11:25:00,94.15,94.15,94.0,94.0,14400.0,94.15,94.15,94.0,94.0,14400.0
2013-05-16 11:30:00,94.07,94.12,94.0,94.07,14400.0,94.07,94.12,94.0,94.07,14400.0
2013-05-16 11:35:00,94.05,94.06,93.99,94.0,13100.0,94.05,94.06,93.99,94.0,13100.0
2013-05-16 11:40:00,93.99,93.99,93.83,93.9,17200.0,93.99,93.99,93.83,93.9,17200.0
2013-05-16 11:45:00,93.91,94.01,93.88,93.92,24400.0,93.91,94.01,93.88,93.92,24400.0
2013-05-16 11:50:00,93.92,94.02,93.92,93.98,17700.0,93.92,94.02,93.92,93.98,17700.0
2013-05-16 11:55:00,93.98,94.02,93.9,93.97,21500.0,93.98,94.02,93.9,93.97,21500.0
2013-05-16 12:00:00,94.0,94.02,93.95,93.98,20200.0,94.0,94.02,93.95,93.98,20200.0
2013-05-16 12:05:00,93.93,93.96,93.85,93.88,33100.0,93.93,93.96,93.85,93.88,33100.0
2013-05-16 12:10:00,93.93,94.07,93.9,94.07,37500.0,93.93,94.07,93.9,94.07,37500.0
2013-05-16 12:15:00,94.07,94.07,93.85,93.9,66800.0,94.07,94.07,93.85,93.9,66800.0
2013-05-16 12:20:00,93.91,93.91,93.76,93.89,14500.0,93.91,93.91,93.76,93.89,14500.0
2013-05-16 12:25:00,93.87,93.88,93.73,93.81,20000.0,93.87,93.88,93.73,93.81,20000.0
2013-05-16 12:30:00,93.8,93.95,93.8,93.95,22700.0,93.8,93.95,93.8,93.95,22700.0
2013-05-16 12:35:00,93.9,94.1,93.9,94.04,19200.0,93.9,94.1,93.9,94.04,19200.0
2013-05-16 12:40:00,94.07,94.09,93.97,94.0,9200.0,94.07,94.09,93.97,94.0,9200.0
2013-05-16 12:45:00,94.05,94.05,93.92,93.98,16100.0,94.05,94.05,93.92,93.98,16100.0
2013-05-16 12:50:00,93.97,94.05,93.92,93.92,21800.0,93.97,94.05,93.92,93.92,21800.0
2013-05-16 12:55:00,93.98,94.07,93.94,93.97,21700.0,93.98,94.07,93.94,93.97,21700.0
2013-05-16 13:00:00,93.98,93.99,93.9,93.9,5000.0,93.98,93.99,93.9,93.9,5000.0
2013-05-16 13:05:00,93.89,93.89,93.66,93.67,9900.0,93.89,93.89,93.66,93.67,9900.0
2013-05-16 13:10:00,93.66,93.72,93.56,93.66,52500.0,93.66,93.72,93.56,93.66,52500.0
2013-05-16 13:15:00,93.69,93.98,93.69,93.93,9300.0,93.69,93.98,93.69,93.93,9300.0
2013-05-16 13:20:00,93.92,93.94,93.74,93.77,7100.0,93.92,93.94,93.74,93.77,7100.0
2013-05-16 13:25:00,93.76,93.83,93.75,93.77,8900.0,93.76,93.83,93.75,93.77,8900.0
2013-05-16 13:30:00,93.74,93.8,93.71,93.8,16100.0,93.74,93.8,93.71,93.8,16100.0
2013-05-16 13:35:00,93.8,93.86,93.76,93.83,10000.0,93.8,93.86,93.76,93.83,10000.0
2013-05-16 13:40:00,93.77,93.78,93.7,93.7,9900.0,93.77,93.78,93.7,93.7,9900.0
2013-05-16 13:45:00,93.74,93.8,93.67,93.8,16900.0,93.74,93.8,93.67,93.8,16900.0
2013-05-16 13:50:00,93.82,93.84,93.67,93.69,13100.0,93.82,93.84,93.67,93.69,13100.0
2013-05-16 13:55:00,93.71,93.74,93.38,93.4,43800.0,93.71,93.74,93.38,93.4,43800.0
2013-05-16 14:00:00,93.39,93.57,93.28,93.46,84800.0,93.39,93.57,93.28,93.46,84800.0
2013-05-16 14:05:00,93.44,93.5,93.36,93.38,19900.0,93.44,93.5,93.36,93.38,19900.0
2013-05-16 14:10:00,93.4,93.61,93.34,93.5,25900.0,93.4,93.61,93.34,93.5,25900.0
2013-05-16 14:15:00,93.46,93.64,93.4,93.56,24700.0,93.46,93.64,93.4,93.56,24700.0
2013-05-16 14:20:00,93.62,93.69,93.57,93.61,20100.0,93.62,93.69,93.57,93.61,20100.0
2013-05-16 14:25:00,93.65,93.76,93.61,93.69,19100.0,93.65,93.76,93.61,93.69,19100.0
2013-05-16 14:30:00,93.75,93.79,93.7,93.78,7300.0,93.75,93.79,93.7,93.78,7300.0
2013-05-16 14:35:00,93.76,93.76,93.65,93.74,9400.0,93.76,93.76,93.65,93.74,9400.0
2013-05-16 14:40:00,93.71,93.74,93.63,93.65,23500.0,93.71,93.74,93.63,93.65,23500.0
2013-05-16 14:45:00,93.61,93.7,93.61,93.68,19800.0,93.61,93.7,93.61,93.68,19800.0
2013-05-16 14:50:00,93.69,93.69,93.56,93.6,12800.0,93.69,93.69,93.56,93.6,12800.0
2013-05-16 14:55:00,93.55,93.65,93.55,93.6,15100.0,93.55,93.65,93.55,93.6,15100.0
2013-05-16 15:00:00,93.62,93.67,93.57,93.6,7200.0,93.62,93.67,93.57,93.6,7200.0
2013-05-16 15:05:00,93.6,93.61,93.52,93.59,19100.0,93.6,93.61,93.52,93.59,19100.0
2013-05-16 15:10:00,93.55,93.56,93.49,93.49,15900.0,93.55,93.56,93.49,93.49,15900.0
2013-05-16 15:15:00,93.52,93.52,93.33,93.36,33400.0,93.52,93.52,93.33,93.36,33400.0
2013-05-16 15:20:00,93.36,93.4,93.18,93.25,41900.0,93.36,93.4,93.18,93.25,41900.0
2013-05-16 15:25:00,93.22,93.34,93.15,93.28,22600.0,93.22,93.34,93.15,93.28,22600.0
2013-05-16 15:30:00,93.28,93.29,93.2,93.25,18400.0,93.28,93.29,93.2,93.25,18400.0
2013-05-16 15:35:00,93.24,93.27,92.95,92.97,61100.0,93.24,93.27,92.95,92.97,61100.0
2013-05-16 15:40:00,92.94,93.08,92.93,93.02,25700.0,92.94,93.08,92.93,93.02,25700.0
2013-05-16 15:45:00,93.02,93.03,92.7,92.74,52700.0,93.02,93.03,92.7,92.74,52700.0
2013-05-16 15:50:00,92.73,92.76,92.52,92.58,139500.0,92.73,92.76,92.52,92.58,139500.0
2013-05-16 15:55:00,92.6,92.75,92.58,92.71,131000.0,92.6,92.75,92.58,92.71,131000.0
2013-05-17 09:30:00,93.29,93.65,93.0,93.24,188200.0,93.29,93.65,93.0,93.24,188200.0
2013-05-17 09:35:00,93.24,93.32,92.61,92.62,74400.0,93.24,93.32,92.61,92.62,74400.0
2013-05-17 09:40:00,92.55,92.89,92.52,92.7,43200.0,92.55,92.89,92.52,92.7,43200.0
2013-05-17 09:45:00,92.61,93.45,92.56,93.34,56800.0,92.61,93.45,92.56,93.34,56800.0
2013-05-17 09:50:00,93.41,93.5,93.18,93.44,40300.0,93.41,93.5,93.18,93.44,40300.0
2013-05-17 09:55:00,93.5,93.92,93.41,93.8,66800.0,93.5,93.92,93.41,93.8,66800.0
2013-05-17 10:00:00,93.8,93.94,93.63,93.76,49400.0,93.8,93.94,93.63,93.76,49400.0
2013-05-17 10:05:00,93.75,93.92,93.7,93.85,65800.0,93.75,93.92,93.7,93.85,65800.0
2013-05-17 10:10:00,93.85,94.25,93.8,94.22,110600.0,93.85,94.25,93.8,94.22,110600.0
2013-05-17 10:15:00,94.17,94.47,94.16,94.3,75900.0,94.17,94.47,94.16,94.3,75900.0
2013-05-17 10:20:00,94.34,94.95,94.31,94.94,185600.0,94.34,94.95,94.31,94.94,185600.0
2013-05-17 10:25:00,94.92,95.17,94.56,94.56,207400.0,94.92,95.17,94.56,94.56,207400.0
2013-05-17 10:30:00,94.62,94.85,94.62,94.77,38400.0,94.62,94.85,94.62,94.77,38400.0
2013-05-17 10:35:00,94.81,94.96,94.75,94.89,52200.0,94.81,94.96,94.75,94.89,52200.0
2013-05-17 10:40:00,94.9,94.95,94.75,94.95,40300.0,94.9,94.95,94.75,94.95,40300.0
2013-05-17 10:45:00,94.95,94.98,94.83,94.85,39200.0,94.95,94.98,94.83,94.85,39200.0
2013-05-17 10:50:00,94.89,94.9,94.4,94.4,45500.0,94.89,94.9,94.4,94.4,45500.0
2013-05-17 10:55:00,94.4,94.7,94.4,94.56,31700.0,94.4,94.7,94.4,94.56,31700.0
2013-05-17 11:00:00,94.56,94.59,94.22,94.32,41700.0,94.56,94.59,94.22,94.32,41700.0
2013-05-17 11:05:00,94.32,94.32,93.9,94.23,62100.0,94.32,94.32,93.9,94.23,62100.0
2013-05-17 11:10:00,94.21,94.25,94.02,94.12,41100.0,94.21,94.25,94.02,94.12,41100.0
2013-05-17 11:15:00,94.13,94.19,94.1,94.17,25300.0,94.13,94.19,94.1,94.17,25300.0
2013-05-17 11:20:00,94.14,94.17,94.02,94.13,51200.0,94.14,94.17,94.02,94.13,51200.0
2013-05-17 11:25:00,94.14,94.22,94.08,94.22,50700.0,94.14,94.22,94.08,94.22,50700.0
2013-05-17 11:30:00,94.25,94.29,94.18,94.28,29300.0,94.25,94.29,94.18,94.28,29300.0
2013-05-17 11:35:00,94.27,94.42,94.22,94.41,65600.0,94.27,94.42,94.22,94.41,65600.0
2013-05-17 11:40:00,94.39,94.45,94.22,94.28,13900.0,94.39,94.45,94.22,94.28,13900.0
2013-05-17 11:45:00,94.22,94.27,94.12,94.23,15100.0,94.22,94.27,94.12,94.23,15100.0
2013-05-17 11:50:00,94.26,94.33,94.12,94.25,26200.0,94.26,94.33,94.12,94.25,26200.0
2013-05-17 11:55:00,94.25,94.3,94.22,94.29,23700.0,94.25,94.3,94.22,94.29,23700.0
2013-05-17 12:00:00,94.32,94.55,94.27,94.5,66200.0,94.32,94.55,94.27,94.5,66200.0
2013-05-17 12:05:00,94.5,94.63,94.47,94.48,58100.0,94.5,94.63,94.47,94.48,58100.0
2013-05-17 12:10:00,94.51,94.57,94.45,94.53,23900.0,94.51,94.57,94.45,94.53,23900.0
2013-05-17 12:15:00,94.57,94.57,94.28,94.37,21300.0,94.57,94.57,94.28,94.37,21300.0
2013-05-17 12:20:00,94.35,94.51,94.35,94.45,19000.0,94.35,94.51,94.35,94.45,19000.0
2013-05-17 12:25:00,94.45,94.45,94.37,94.41,21900.0,94.45,94.45,94.37,94.41,21900.0
2013-05-17 12:30:00,94.4,94.56,94.4,94.56,21300.0,94.4,94.56,94.4,94.56,21300.0
2013-05-17 12:35:00,94.54,94.68,94.53,94.61,21700.0,94.54,94.68,94.53,94.61,21700.0
2013-05-17 12:40:00,94.65,94.65,94.6,94.6,11000.0,94.65,94.65,94.6,94.6,11000.0
2013-05-17 12:45:00,94.63,94.84,94.63,94.83,50200.0,94.63,94.84,94.63,94.83,50200.0
2013-05-17 12:50:00,94.84,94.85,94.65,94.82,34600.0,94.84,94.85,94.65,94.82,34600.0
2013-05-17 12:55:00,94.82,95.0,94.77,94.99,38400.0,94.82,95.0,94.77,94.99,38400.0
2013-05-17 13:00:00,94.98,95.0,94.9,94.96,43800.0,94.98,95.0,94.9,94.96,43800.0
2013-05-17 13:05:00,94.96,95.02,94.78,94.89,74500.0,94.96,95.02,94.78,94.89,74500.0
2013-05-17 13:10:00,94.89,95.0,94.89,94.95,30500.0,94.89,95.0,94.89,94.95,30500.0
2013-05-17 13:15:00,94.95,95.0,94.85,94.85,27300.0,94.95,95.0,94.85,94.85,27300.0
2013-05-17 13:20:00,94.85,94.97,94.8,94.95,18900.0,94.85,94.97,94.8,94.95,18900.0
2013-05-17 13:25:00,94.93,94.99,94.85,94.9,18800.0,94.93,94.99,94.85,94.9,18800.0
2013-05-17 13:30:00,94.9,94.94,94.72,94.72,23200.0,94.9,94.94,94.72,94.72,23200.0
2013-05-17 13:35:00,94.72,94.74,94.61,94.7,26800.0,94.72,94.74,94.61,94.7,26800.0
2013-05-17 13:40:00,94.65,94.81,94.65,94.7,25200.0,94.65,94.81,94.65,94.7,25200.0
2013-05-17 13:45:00,94.72,94.79,94.64,94.74,12800.0,94.72,94.79,94.64,94.74,12800.0
2013-05-17 13:50:00,94.7,94.79,94.68,94.68,14900.0,94.7,94.79,94.68,94.68,14900.0
2013-05-17 13:55:00,94.68,94.72,94.46,94.49,22500.0,94.68,94.72,94.46,94.49,22500.0
2013-05-17 14:00:00,94.54,94.65,94.48,94.65,22900.0,94.54,94.65,94.48,94.65,22900.0
2013-05-17 14:05:00,94.6,94.65,94.58,94.64,33800.0,94.6,94.65,94.58,94.64,33800.0
2013-05-17 14:10:00,94.63,94.76,94.63,94.69,22700.0,94.63,94.76,94.63,94.69,22700.0
2013-05-17 14:15:00,94.71,94.87,94.69,94.82,33100.0,94.71,94.87,94.69,94.82,33100.0
2013-05-17 14:20:00,94.79,95.01,94.76,94.94,97100.0,94.79,95.01,94.76,94.94,97100.0
2013-05-17 14:25:00,94.91,95.0,94.83,94.88,32000.0,94.91,95.0,94.83,94.88,32000.0
2013-05-17 14:30:00,94.86,95.0,94.86,94.96,24100.0,94.86,95.0,94.86,94.96,24100.0
2013-05-17 14:35:00,94.96,94.97,94.8,94.86,43100.0,94.96,94.97,94.8,94.86,43100.0
2013-05-17 14:40:00,94.86,94.95,94.74,94.84,25700.0,94.86,94.95,94.74,94.84,25700.0
2013-05-17 14:45:00,94.83,94.93,94.82,94.89,66000.0,94.83,94.93,94.82,94.89,66000.0
2013-05-17 14:50:00,94.89,95.06,94.87,95.03,76600.0,94.89,95.06,94.87,95.03,76600.0
2013-05-17 14:55:00,95.03,95.08,94.9,95.0,39500.0,95.03,95.08,94.9,95.0,39500.0
2013-05-17 15:00:00,94.98,95.02,94.86,94.9,49000.0,94.98,95.02,94.86,94.9,49000.0
2013-05-17 15:05:00,94.89,94.95,94.83,94.83,51200.0,94.89,94.95,94.83,94.83,51200.0
2013-05-17 15:10:00,94.83,94.84,94.65,94.67,43300.0,94.83,94.84,94.65,94.67,43300.0
2013-05-17 15:15:00,94.66,94.83,94.65,94.82,33200.0,94.66,94.83,94.65,94.82,33200.0
2013-05-17 15:20:00,94.81,94.95,94.8,94.94,34600.0,94.81,94.95,94.8,94.94,34600.0
2013-05-17 15:25:00,94.94,94.96,94.88,94.89,33500.0,94.94,94.96,94.88,94.89,33500.0
2013-05-17 15:30:00,94.88,94.91,94.85,94.86,31600.0,94.88,94.91,94.85,94.86,31600.0
2013-05-17 15:35:00,94.86,94.89,94.71,94.74,37100.0,94.86,94.89,94.71,94.74,37100.0
2013-05-17 15:40:00,94.76,94.83,94.7,94.71,37300.0,94.76,94.83,94.7,94.71,37300.0
2013-05-17 15:45:00,94.71,94.75,94.65,94.71,61500.0,94.71,94.75,94.65,94.71,61500.0
2013-05-17 15:50:00,94.71,94.71,94.63,94.67,78000.0,94.71,94.71,94.63,94.67,78000.0
2013-05-17 15:55:00,94.67,94.79,94.65,94.76,121500.0,94.67,94.79,94.65,94.76,121500.0
2013-05-20 09:30:00,94.72,96.01,94.68,96.0,215200.0,94.72,96.01,94.68,96.0,215200.0
2013-05-20 09:35:00,95.99,96.49,95.78,96.26,149000.0,95.99,96.49,95.78,96.26,149000.0
2013-05-20 09:40:00,96.26,96.48,96.01,96.44,101400.0,96.26,96.48,96.01,96.44,101400.0
2013-05-20 09:45:00,96.48,96.69,96.0,96.15,119500.0,96.48,96.69,96.0,96.15,119500.0
2013-05-20 09:50:00,96.21,96.4,96.13,96.38,71500.0,96.21,96.4,96.13,96.38,71500.0
2013-05-20 09:55:00,96.37,97.0,96.37,96.57,137800.0,96.37,97.0,96.37,96.57,137800.0
2013-05-20 10:00:00,96.64,97.11,96.57,97.0,124400.0,96.64,97.11,96.57,97.0,124400.0
2013-05-20 10:05:00,97.0,97.49,96.83,97.31,134000.0,97.0,97.49,96.83,97.31,134000.0
2013-05-20 10:10:00,97.33,97.62,97.31,97.6,117400.0,97.33,97.62,97.31,97.6,117400.0
2013-05-20 10:15:00,97.6,97.65,96.95,97.0,88400.0,97.6,97.65,96.95,97.0,88400.0
2013-05-20 10:20:00,97.01,97.02,96.52,96.69,109900.0,97.01,97.02,96.52,96.69,109900.0
2013-05-20 10:25:00,96.69,97.0,96.66,96.84,28200.0,96.69,97.0,96.66,96.84,28200.0
2013-05-20 10:30:00,96.8,96.95,96.76,96.94,142100.0,96.8,96.95,96.76,96.94,142100.0
2013-05-20 10:35:00,96.94,97.0,96.83,96.87,54200.0,96.94,97.0,96.83,96.87,54200.0
2013-05-20 10:40:00,96.86,97.05,96.86,96.98,45500.0,96.86,97.05,96.86,96.98,45500.0
2013-05-20 10:45:00,96.97,97.13,96.88,97.06,53500.0,96.97,97.13,96.88,97.06,53500.0
2013-05-20 10:50:00,97.06,97.1,96.99,97.03,51100.0,97.06,97.1,96.99,97.03,51100.0
2013-05-20 10:55:00,97.02,97.1,97.0,97.05,60700.0,97.02,97.1,97.0,97.05,60700.0
2013-05-20 11:00:00,97.06,97.16,97.04,97.09,50300.0,97.06,97.16,97.04,97.09,50300.0
2013-05-20 11:05:00,97.09,97.11,97.04,97.06,44200.0,97.09,97.11,97.04,97.06,44200.0
2013-05-20 11:10:00,97.07,97.25,97.05,97.18,40500.0,97.07,97.25,97.05,97.18,40500.0
2013-05-20 11:15:00,97.17,97.22,97.09,97.12,32700.0,97.17,97.22,97.09,97.12,32700.0
2013-05-20 11:20:00,97.09,97.17,97.03,97.06,49600.0,97.09,97.17,97.03,97.06,49600.0
2013-05-20 11:25:00,97.07,97.19,97.04,97.1,59100.0,97.07,97.19,97.04,97.1,59100.0
2013-05-20 11:30:00,97.13,97.23,97.07,97.23,39000.0,97.13,97.23,97.07,97.23,39000.0
2013-05-20 11:35:00,97.25,97.37,97.21,97.34,34100.0,97.25,97.37,97.21,97.34,34100.0
2013-05-20 11:40:00,97.34,97.65,97.34,97.5,96900.0,97.34,97.65,97.34,97.5,96900.0
2013-05-20 11:45:00,97.49,97.56,97.27,97.3,48800.0,97.49,97.56,97.27,97.3,48800.0
2013-05-20 11:50:00,97.29,97.35,97.25,97.3,45100.0,97.29,97.35,97.25,97.3,45100.0
2013-05-20 11:55:00,97.29,97.5,97.27,97.44,40000.0,97.29,97.5,97.27,97.44,40000.0
2013-05-20 12:00:00,97.4,97.45,97.28,97.39,38100.0,97.4,97.45,97.28,97.39,38100.0
2013-05-20 12:05:00,97.4,97.51,97.36,97.48,38200.0,97.4,97.51,97.36,97.48,38200.0
2013-05-20 12:10:00,97.5,97.61,97.49,97.54,41600.0,97.5,97.61,97.49,97.54,41600.0
2013-05-20 12:15:00,97.5,97.53,97.36,97.36,55500.0,97.5,97.53,97.36,97.36,55500.0
2013-05-20 12:20:00,97.36,97.57,97.36,97.56,24600.0,97.36,97.57,97.36,97.56,24600.0
2013-05-20 12:25:00,97.54,97.58,97.51,97.57,13600.0,97.54,97.58,97.51,97.57,13600.0
2013-05-20 12:30:00,97.57,97.66,97.55,97.65,70900.0,97.57,97.66,97.55,97.65,70900.0
2013-05-20 12:35:00,97.65,97.83,97.63,97.72,68200.0,97.65,97.83,97.63,97.72,68200.0
2013-05-20 12:40:00,97.77,98.03,97.64,98.0,134800.0,97.77,98.03,97.64,98.0,134800.0
2013-05-20 12:45:00,98.01,98.09,98.0,98.05,47000.0,98.01,98.09,98.0,98.05,47000.0
2013-05-20 12:50:00,98.06,98.16,98.0,98.13,64700.0,98.06,98.16,98.0,98.13,64700.0
2013-05-20 12:55:00,98.09,98.21,98.0,98.03,54800.0,98.09,98.21,98.0,98.03,54800.0
2013-05-20 13:00:00,98.04,98.17,98.0,98.16,31900.0,98.04,98.17,98.0,98.16,31900.0
2013-05-20 13:05:00,98.16,98.5,98.08,98.48,106600.0,98.16,98.5,98.08,98.48,106600.0
2013-05-20 13:10:00,98.5,98.75,98.48,98.72,114700.0,98.5,98.75,98.48,98.72,114700.0
2013-05-20 13:15:00,98.7,98.75,98.45,98.45,58500.0,98.7,98.75,98.45,98.45,58500.0
2013-05-20 13:20:00,98.45,98.71,98.25,98.68,113100.0,98.45,98.71,98.25,98.68,113100.0
2013-05-20 13:25:00,98.65,98.7,98.49,98.55,52200.0,98.65,98.7,98.49,98.55,52200.0
2013-05-20 13:30:00,98.55,98.6,98.51,98.55,35100.0,98.55,98.6,98.51,98.55,35100.0
2013-05-20 13:35:00,98.55,98.68,98.53,98.68,33800.0,98.55,98.68,98.53,98.68,33800.0
2013-05-20 13:40:00,98.67,98.84,98.65,98.81,47400.0,98.67,98.84,98.65,98.81,47400.0
2013-05-20 13:45:00,98.82,98.87,98.59,98.85,72400.0,98.82,98.87,98.59,98.85,72400.0
2013-05-20 13:50:00,98.85,99.2,98.85,99.19,126700.0,98.85,99.2,98.85,99.19,126700.0
2013-05-20 13:55:00,99.18,99.2,98.83,98.92,88500.0,99.18,99.2,98.83,98.92,88500.0
2013-05-20 14:00:00,98.97,99.18,98.8,99.0,125200.0,98.97,99.18,98.8,99.0,125200.0
2013-05-20 14:05:00,99.06,99.4,99.02,99.34,80400.0,99.06,99.4,99.02,99.34,80400.0
2013-05-20 14:10:00,99.39,99.39,99.14,99.16,61200.0,99.39,99.39,99.14,99.16,61200.0
2013-05-20 14:15:00,99.17,99.29,99.07,99.11,56700.0,99.17,99.29,99.07,99.11,56700.0
2013-05-20 14:20:00,99.14,99.32,99.0,99.18,81700.0,99.14,99.32,99.0,99.18,81700.0
2013-05-20 14:25:00,99.23,99.31,99.07,99.25,53500.0,99.23,99.31,99.07,99.25,53500.0
2013-05-20 14:30:00,99.28,99.46,99.28,99.43,53600.0,99.28,99.46,99.28,99.43,53600.0
2013-05-20 14:35:00,99.45,99.54,99.4,99.52,80000.0,99.45,99.54,99.4,99.52,80000.0
2013-05-20 14:40:00,99.53,99.6,99.5,99.53,62000.0,99.53,99.6,99.5,99.53,62000.0
2013-05-20 14:45:00,99.52,99.52,99.25,99.47,72200.0,99.52,99.52,99.25,99.47,72200.0
2013-05-20 14:50:00,99.43,99.61,99.43,99.6,52900.0,99.43,99.61,99.43,99.6,52900.0
2013-05-20 14:55:00,99.58,99.59,99.37,99.53,90300.0,99.58,99.59,99.37,99.53,90300.0
2013-05-20 15:00:00,99.51,99.55,99.4,99.49,80200.0,99.51,99.55,99.4,99.49,80200.0
2013-05-20 15:05:00,99.5,99.56,99.42,99.51,57900.0,99.5,99.56,99.42,99.51,57900.0
2013-05-20 15:10:00,99.49,99.73,99.48,99.64,79800.0,99.49,99.73,99.48,99.64,79800.0
2013-05-20 15:15:00,99.64,99.79,99.63,99.7,64900.0,99.64,99.79,99.63,99.7,64900.0
2013-05-20 15:20:00,99.7,99.77,99.58,99.72,54400.0,99.7,99.77,99.58,99.72,54400.0
2013-05-20 15:25:00,99.7,99.75,99.52,99.74,64200.0,99.7,99.75,99.52,99.74,64200.0
2013-05-20 15:30:00,99.75,100.45,99.75,100.33,305900.0,99.75,100.45,99.75,100.33,305900.0
2013-05-20 15:35:00,100.37,100.48,100.15,100.37,140100.0,100.37,100.48,100.15,100.37,140100.0
2013-05-20 15:40:00,100.34,100.42,100.13,100.37,123300.0,100.34,100.42,100.13,100.37,123300.0
2013-05-20 15:45:00,100.37,100.67,100.32,100.63,199400.0,100.37,100.67,100.32,100.63,199400.0
2013-05-20 15:50:00,100.62,100.68,100.38,100.46,244900.0,100.62,100.68,100.38,100.46,244900.0
2013-05-20 15:55:00,100.47,100.49,100.25,100.49,260300.0,100.47,100.49,100.25,100.49,260300.0
2013-05-21 09:30:00,100.07,100.4,99.27,100.0,341300.0,100.07,100.4,99.27,100.0,341300.0
2013-05-21 09:35:00,100.0,100.1,99.3,99.3,145400.0,100.0,100.1,99.3,99.3,145400.0
2013-05-21 09:40:00,99.3,99.72,99.07,99.53,119900.0,99.3,99.72,99.07,99.53,119900.0
2013-05-21 09:45:00,99.54,99.59,99.09,99.23,92600.0,99.54,99.59,99.09,99.23,92600.0
2013-05-21 09:50:00,99.17,99.24,98.47,98.78,224300.0,99.17,99.24,98.47,98.78,224300.0
2013-05-21 09:55:00,98.77,99.28,98.55,99.02,103800.0,98.77,99.28,98.55,99.02,103800.0
2013-05-21 10:00:00,99.02,99.46,98.96,99.28,90900.0,99.02,99.46,98.96,99.28,90900.0
2013-05-21 10:05:00,99.28,99.34,98.54,98.57,79900.0,99.28,99.34,98.54,98.57,79900.0
2013-05-21 10:10:00,98.54,98.54,97.83,97.85,173000.0,98.54,98.54,97.83,97.85,173000.0
2013-05-21 10:15:00,97.91,98.38,97.88,98.14,106700.0,97.91,98.38,97.88,98.14,106700.0
2013-05-21 10:20:00,98.14,98.4,98.07,98.37,52900.0,98.14,98.4,98.07,98.37,52900.0
2013-05-21 10:25:00,98.32,98.45,98.23,98.39,37800.0,98.32,98.45,98.23,98.39,37800.0
2013-05-21 10:30:00,98.34,98.37,97.91,98.16,35000.0,98.34,98.37,97.91,98.16,35000.0
2013-05-21 10:35:00,98.08,98.27,97.94,98.18,126900.0,98.08,98.27,97.94,98.18,126900.0
2013-05-21 10:40:00,98.25,98.45,98.07,98.33,105000.0,98.25,98.45,98.07,98.33,105000.0
2013-05-21 10:45:00,98.32,98.45,98.22,98.32,52200.0,98.32,98.45,98.22,98.32,52200.0
2013-05-21 10:50:00,98.33,98.43,98.09,98.13,56700.0,98.33,98.43,98.09,98.13,56700.0
2013-05-21 10:55:00,98.13,98.4,98.13,98.39,58200.0,98.13,98.4,98.13,98.39,58200.0
2013-05-21 11:00:00,98.4,98.69,98.32,98.62,62000.0,98.4,98.69,98.32,98.62,62000.0
2013-05-21 11:05:00,98.64,98.95,98.63,98.95,92300.0,98.64,98.95,98.63,98.95,92300.0
2013-05-21 11:10:00,98.94,99.45,98.91,99.07,164600.0,98.94,99.45,98.91,99.07,164600.0
2013-05-21 11:15:00,99.0,99.0,98.47,98.96,31500.0,99.0,99.0,98.47,98.96,31500.0
2013-05-21 11:20:00,98.96,99.07,98.83,98.98,34700.0,98.96,99.07,98.83,98.98,34700.0
2013-05-21 11:25:00,98.99,99.34,98.88,99.26,106200.0,98.99,99.34,98.88,99.26,106200.0
2013-05-21 11:30:00,99.33,99.5,99.22,99.37,69700.0,99.33,99.5,99.22,99.37,69700.0
2013-05-21 11:35:00,99.33,99.4,99.04,99.4,51300.0,99.33,99.4,99.04,99.4,51300.0
2013-05-21 11:40:00,99.35,99.62,99.35,99.47,30100.0,99.35,99.62,99.35,99.47,30100.0
2013-05-21 11:45:00,99.53,99.83,99.45,99.82,64800.0,99.53,99.83,99.45,99.82,64800.0
2013-05-21 11:50:00,99.83,99.9,99.62,99.9,62500.0,99.83,99.9,99.62,99.9,62500.0
2013-05-21 11:55:00,99.93,100.06,99.86,100.01,76900.0,99.93,100.06,99.86,100.01,76900.0
2013-05-21 12:00:00,100.04,100.2,99.91,100.0,76800.0,100.04,100.2,99.91,100.0,76800.0
2013-05-21 12:05:00,100.03,100.06,99.67,99.77,33500.0,100.03,100.06,99.67,99.77,33500.0
2013-05-21 12:10:00,99.77,100.0,99.66,99.94,23200.0,99.77,100.0,99.66,99.94,23200.0
2013-05-21 12:15:00,99.96,99.98,99.69,99.79,19200.0,99.96,99.98,99.69,99.79,19200.0
2013-05-21 12:20:00,99.79,99.83,99.53,99.66,32500.0,99.79,99.83,99.53,99.66,32500.0
2013-05-21 12:25:00,99.69,99.69,99.35,99.42,45000.0,99.69,99.69,99.35,99.42,45000.0
2013-05-21 12:30:00,99.45,99.51,99.03,99.09,39900.0,99.45,99.51,99.03,99.09,39900.0
2013-05-21 12:35:00,99.13,99.23,99.0,99.02,26600.0,99.13,99.23,99.0,99.02,26600.0
2013-05-21 12:40:00,99.01,99.15,98.93,98.99,27200.0,99.01,99.15,98.93,98.99,27200.0
2013-05-21 12:45:00,98.95,99.11,98.8,99.09,26700.0,98.95,99.11,98.8,99.09,26700.0
2013-05-21 12:50:00,99.07,99.07,98.91,98.93,7000.0,99.07,99.07,98.91,98.93,7000.0
2013-05-21 12:55:00,98.94,99.2,98.89,99.06,39300.0,98.94,99.2,98.89,99.06,39300.0
2013-05-21 13:00:00,99.06,99.11,98.84,98.99,41300.0,99.06,99.11,98.84,98.99,41300.0
2013-05-21 13:05:00,98.91,99.29,98.79,99.06,30400.0,98.91,99.29,98.79,99.06,30400.0
2013-05-21 13:10:00,99.03,99.11,98.77,98.81,22800.0,99.03,99.11,98.77,98.81,22800.0
2013-05-21 13:15:00,98.82,99.06,98.81,99.05,22600.0,98.82,99.06,98.81,99.05,22600.0
2013-05-21 13:20:00,99.01,99.1,98.9,98.9,38800.0,99.01,99.1,98.9,98.9,38800.0
2013-05-21 13:25:00,98.95,99.06,98.91,99.0,37000.0,98.95,99.06,98.91,99.0,37000.0
2013-05-21 13:30:00,98.99,99.05,98.9,98.9,31800.0,98.99,99.05,98.9,98.9,31800.0
2013-05-21 13:35:00,98.92,98.95,98.63,98.72,30400.0,98.92,98.95,98.63,98.72,30400.0
2013-05-21 13:40:00,98.74,98.86,98.64,98.64,33100.0,98.74,98.86,98.64,98.64,33100.0
2013-05-21 13:45:00,98.61,98.63,98.22,98.23,47100.0,98.61,98.63,98.22,98.23,47100.0
2013-05-21 13:50:00,98.23,98.47,98.15,98.27,43000.0,98.23,98.47,98.15,98.27,43000.0
2013-05-21 13:55:00,98.31,98.77,98.3,98.67,36500.0,98.31,98.77,98.3,98.67,36500.0
2013-05-21 14:00:00,98.73,98.73,98.5,98.5,26200.0,98.73,98.73,98.5,98.5,26200.0
2013-05-21 14:05:00,98.51,98.72,98.45,98.5,71400.0,98.51,98.72,98.45,98.5,71400.0
2013-05-21 14:10:00,98.51,98.67,98.46,98.6,46700.0,98.51,98.67,98.46,98.6,46700.0
2013-05-21 14:15:00,98.62,98.79,98.62,98.7,17100.0,98.62,98.79,98.62,98.7,17100.0
2013-05-21 14:20:00,98.71,98.75,98.51,98.73,26700.0,98.71,98.75,98.51,98.73,26700.0
2013-05-21 14:25:00,98.73,98.75,98.53,98.55,54200.0,98.73,98.75,98.53,98.55,54200.0
2013-05-21 14:30:00,98.57,98.89,98.57,98.89,41500.0,98.57,98.89,98.57,98.89,41500.0
2013-05-21 14:35:00,98.87,99.0,98.8,98.95,40700.0,98.87,99.0,98.8,98.95,40700.0
2013-05-21 14:40:00,98.92,98.94,98.7,98.75,35000.0,98.92,98.94,98.7,98.75,35000.0
2013-05-21 14:45:00,98.74,98.75,98.56,98.7,20500.0,98.74,98.75,98.56,98.7,20500.0
2013-05-21 14:50:00,98.73,98.88,98.64,98.79,44700.0,98.73,98.88,98.64,98.79,44700.0
2013-05-21 14:55:00,98.79,99.0,98.76,98.9,27600.0,98.79,99.0,98.76,98.9,27600.0
2013-05-21 15:00:00,98.92,99.2,98.92,99.17,37000.0,98.92,99.2,98.92,99.17,37000.0
2013-05-21 15:05:00,99.15,99.39,99.04,99.33,36600.0,99.15,99.39,99.04,99.33,36600.0
2013-05-21 15:10:00,99.34,99.49,99.27,99.33,40800.0,99.34,99.49,99.27,99.33,40800.0
2013-05-21 15:15:00,99.36,99.36,99.24,99.29,30300.0,99.36,99.36,99.24,99.29,30300.0
2013-05-21 15:20:00,99.31,99.5,99.29,99.46,38200.0,99.31,99.5,99.29,99.46,38200.0
2013-05-21 15:25:00,99.46,99.59,99.41,99.54,50300.0,99.46,99.59,99.41,99.54,50300.0
2013-05-21 15:30:00,99.53,99.63,99.4,99.47,39700.0,99.53,99.63,99.4,99.47,39700.0
2013-05-21 15:35:00,99.47,99.51,99.33,99.33,39600.0,99.47,99.51,99.33,99.33,39600.0
2013-05-21 15:40:00,99.3,99.32,99.06,99.06,56500.0,99.3,99.32,99.06,99.06,56500.0
2013-05-21 15:45:00,99.06,99.17,99.01,99.06,82300.0,99.06,99.17,99.01,99.06,82300.0
2013-05-21 15:50:00,99.05,99.1,98.82,99.04,85300.0,99.05,99.1,98.82,99.04,85300.0
2013-05-21 15:55:00,99.04,99.07,98.98,99.05,76000.0,99.04,99.07,98.98,99.05,76000.0
2013-05-22 09:30:00,98.8,100.07,98.6,99.99,302800.0,98.8,100.07,98.6,99.99,302800.0
2013-05-22 09:35:00,100.0,100.49,99.83,100.47,168600.0,100.0,100.49,99.83,100.47,168600.0
2013-05-22 09:40:00,100.47,100.49,99.9,99.93,127200.0,100.47,100.49,99.9,99.93,127200.0
2013-05-22 09:45:00,99.94,100.03,99.82,100.0,79500.0,99.94,100.03,99.82,100.0,79500.0
2013-05-22 09:50:00,100.0,100.32,99.88,100.21,66700.0,100.0,100.32,99.88,100.21,66700.0
2013-05-22 09:55:00,100.25,100.29,99.91,100.0,86000.0,100.25,100.29,99.91,100.0,86000.0
2013-05-22 10:00:00,100.01,100.17,99.91,100.0,58500.0,100.01,100.17,99.91,100.0,58500.0
2013-05-22 10:05:00,100.0,100.15,99.5,99.65,127200.0,100.0,100.15,99.5,99.65,127200.0
2013-05-22 10:10:00,99.59,100.15,99.59,100.0,102200.0,99.59,100.15,99.59,100.0,102200.0
2013-05-22 10:15:00,99.98,100.02,99.3,99.3,102800.0,99.98,100.02,99.3,99.3,102800.0
2013-05-22 10:20:00,99.41,100.0,98.88,98.93,182300.0,99.41,100.0,98.88,98.93,182300.0
2013-05-22 10:25:00,99.01,99.06,98.81,98.87,79700.0,99.01,99.06,98.81,98.87,79700.0
2013-05-22 10:30:00,98.85,98.87,97.8,97.93,173300.0,98.85,98.87,97.8,97.93,173300.0
2013-05-22 10:35:00,97.88,97.97,97.61,97.69,121200.0,97.88,97.97,97.61,97.69,121200.0
2013-05-22 10:40:00,97.72,97.9,97.66,97.84,63300.0,97.72,97.9,97.66,97.84,63300.0
2013-05-22 10:45:00,97.85,97.85,97.18,97.21,110000.0,97.85,97.85,97.18,97.21,110000.0
2013-05-22 10:50:00,97.24,97.53,97.2,97.26,43400.0,97.24,97.53,97.2,97.26,43400.0
2013-05-22 10:55:00,97.26,97.36,96.9,96.9,84800.0,97.26,97.36,96.9,96.9,84800.0
2013-05-22 11:00:00,96.94,97.47,96.62,97.23,129700.0,96.94,97.47,96.62,97.23,129700.0
2013-05-22 11:05:00,97.26,97.37,97.08,97.26,46600.0,97.26,97.37,97.08,97.26,46600.0
2013-05-22 11:10:00,97.3,98.0,97.3,97.89,58200.0,97.3,98.0,97.3,97.89,58200.0
2013-05-22 11:15:00,97.95,98.09,97.75,98.07,86600.0,97.95,98.09,97.75,98.07,86600.0
2013-05-22 11:20:00,98.0,98.09,97.71,97.71,57400.0,98.0,98.09,97.71,97.71,57400.0
2013-05-22 11:25:00,97.71,97.74,97.16,97.32,52300.0,97.71,97.74,97.16,97.32,52300.0
2013-05-22 11:30:00,97.23,97.32,97.07,97.19,72500.0,97.23,97.32,97.07,97.19,72500.0
2013-05-22 11:35:00,97.18,97.18,96.77,96.91,77300.0,97.18,97.18,96.77,96.91,77300.0
2013-05-22 11:40:00,96.92,97.01,96.86,96.87,41600.0,96.92,97.01,96.86,96.87,41600.0
2013-05-22 11:45:00,96.91,97.34,96.89,97.25,53000.0,96.91,97.34,96.89,97.25,53000.0
2013-05-22 11:50:00,97.28,97.42,97.21,97.22,27500.0,97.28,97.42,97.21,97.22,27500.0
2013-05-22 11:55:00,97.27,97.5,97.2,97.34,40900.0,97.27,97.5,97.2,97.34,40900.0
2013-05-22 12:00:00,97.36,97.5,97.17,97.24,41500.0,97.36,97.5,97.17,97.24,41500.0
2013-05-22 12:05:00,97.23,97.36,97.11,97.3,43400.0,97.23,97.36,97.11,97.3,43400.0
2013-05-22 12:10:00,97.31,97.42,97.22,97.32,76400.0,97.31,97.42,97.22,97.32,76400.0
2013-05-22 12:15:00,97.31,97.47,97.21,97.42,39200.0,97.31,97.47,97.21,97.42,39200.0
2013-05-22 12:20:00,97.36,97.37,97.01,97.01,15900.0,97.36,97.37,97.01,97.01,15900.0
2013-05-22 12:25:00,97.01,97.01,96.75,96.8,53500.0,97.01,97.01,96.75,96.8,53500.0
2013-05-22 12:30:00,96.75,96.86,96.7,96.76,35900.0,96.75,96.86,96.7,96.76,35900.0
2013-05-22 12:35:00,96.82,96.98,96.7,96.97,38000.0,96.82,96.98,96.7,96.97,38000.0
2013-05-22 12:40:00,96.95,97.0,96.88,96.9,18800.0,96.95,97.0,96.88,96.9,18800.0
2013-05-22 12:45:00,96.89,96.93,96.63,96.63,54200.0,96.89,96.93,96.63,96.63,54200.0
2013-05-22 12:50:00,96.67,96.67,96.5,96.57,34200.0,96.67,96.67,96.5,96.57,34200.0
2013-05-22 12:55:00,96.6,96.62,96.39,96.4,62800.0,96.6,96.62,96.39,96.4,62800.0
2013-05-22 13:00:00,96.41,96.5,96.22,96.3,52500.0,96.41,96.5,96.22,96.3,52500.0
2013-05-22 13:05:00,96.35,96.64,96.26,96.6,55700.0,96.35,96.64,96.26,96.6,55700.0
2013-05-22 13:10:00,96.65,96.71,96.36,96.39,38900.0,96.65,96.71,96.36,96.39,38900.0
2013-05-22 13:15:00,96.4,96.57,96.37,96.37,25400.0,96.4,96.57,96.37,96.37,25400.0
2013-05-22 13:20:00,96.38,96.45,96.0,96.45,68500.0,96.38,96.45,96.0,96.45,68500.0
2013-05-22 13:25:00,96.45,96.48,96.16,96.16,21100.0,96.45,96.48,96.16,96.16,21100.0
2013-05-22 13:30:00,96.15,96.16,95.75,95.92,107400.0,96.15,96.16,95.75,95.92,107400.0
2013-05-22 13:35:00,95.95,96.0,95.8,95.8,26000.0,95.95,96.0,95.8,95.8,26000.0
2013-05-22 13:40:00,95.8,95.8,95.42,95.42,78700.0,95.8,95.8,95.42,95.42,78700.0
2013-05-22 13:45:00,95.43,95.61,94.91,95.23,177300.0,95.43,95.61,94.91,95.23,177300.0
2013-05-22 13:50:00,95.23,95.39,94.9,94.9,80200.0,95.23,95.39,94.9,94.9,80200.0
2013-05-22 13:55:00,94.91,95.42,94.78,95.3,74300.0,94.91,95.42,94.78,95.3,74300.0
2013-05-22 14:00:00,95.34,95.73,95.0,95.04,50300.0,95.34,95.73,95.0,95.04,50300.0
2013-05-22 14:05:00,95.04,95.14,94.75,94.92,108100.0,95.04,95.14,94.75,94.92,108100.0
2013-05-22 14:10:00,94.86,94.92,94.36,94.46,85100.0,94.86,94.92,94.36,94.46,85100.0
2013-05-22 14:15:00,94.46,94.91,94.36,94.69,70400.0,94.46,94.91,94.36,94.69,70400.0
2013-05-22 14:20:00,94.76,94.78,94.57,94.69,43200.0,94.76,94.78,94.57,94.69,43200.0
2013-05-22 14:25:00,94.7,94.7,94.47,94.49,63800.0,94.7,94.7,94.47,94.49,63800.0
2013-05-22 14:30:00,94.5,94.64,94.43,94.62,54600.0,94.5,94.64,94.43,94.62,54600.0
2013-05-22 14:35:00,94.69,94.73,94.32,94.44,61100.0,94.69,94.73,94.32,94.44,61100.0
2013-05-22 14:40:00,94.36,94.36,94.02,94.15,92200.0,94.36,94.36,94.02,94.15,92200.0
2013-05-22 14:45:00,94.21,94.91,94.21,94.86,66400.0,94.21,94.91,94.21,94.86,66400.0
2013-05-22 14:50:00,94.86,94.91,94.59,94.91,65700.0,94.86,94.91,94.59,94.91,65700.0
2013-05-22 14:55:00,94.88,95.12,94.82,95.04,72600.0,94.88,95.12,94.82,95.04,72600.0
2013-05-22 15:00:00,95.05,95.05,94.64,94.64,53000.0,95.05,95.05,94.64,94.64,53000.0
2013-05-22 15:05:00,94.66,94.93,94.63,94.9,55400.0,94.66,94.93,94.63,94.9,55400.0
2013-05-22 15:10:00,94.88,94.89,94.3,94.3,62500.0,94.88,94.89,94.3,94.3,62500.0
2013-05-22 15:15:00,94.3,94.37,94.18,94.26,105800.0,94.3,94.37,94.18,94.26,105800.0
2013-05-22 15:20:00,94.26,94.28,94.0,94.01,106500.0,94.26,94.28,94.0,94.01,106500.0
2013-05-22 15:25:00,94.0,94.23,93.8,94.23,140600.0,94.0,94.23,93.8,94.23,140600.0
2013-05-22 15:30:00,94.2,94.98,94.19,94.98,181500.0,94.2,94.98,94.19,94.98,181500.0
2013-05-22 15:35:00,94.98,95.19,94.59,94.79,171800.0,94.98,95.19,94.59,94.79,171800.0
2013-05-22 15:40:00,94.81,95.12,94.56,94.94,137100.0,94.81,95.12,94.56,94.94,137100.0
2013-05-22 15:45:00,94.9,95.0,94.75,94.79,124300.0,94.9,95.0,94.75,94.79,124300.0
2013-05-22 15:50:00,94.8,95.04,94.8,94.98,156400.0,94.8,95.04,94.8,94.98,156400.0
2013-05-22 15:55:00,94.98,95.14,94.94,95.14,198800.0,94.98,95.14,94.94,95.14,198800.0
2013-05-23 09:30:00,92.81,93.45,92.3,93.45,237700.0,92.81,93.45,92.3,93.45,237700.0
2013-05-23 09:35:00,93.45,94.0,92.5,92.66,205900.0,93.45,94.0,92.5,92.66,205900.0
2013-05-23 09:40:00,92.73,93.39,92.59,93.09,150800.0,92.73,93.39,92.59,93.09,150800.0
2013-05-23 09:45:00,93.09,93.1,92.71,92.82,169500.0,93.09,93.1,92.71,92.82,169500.0
2013-05-23 09:50:00,92.81,93.47,92.8,93.29,97300.0,92.81,93.47,92.8,93.29,97300.0
2013-05-23 09:55:00,93.33,93.68,93.15,93.68,143700.0,93.33,93.68,93.15,93.68,143700.0
2013-05-23 10:00:00,93.68,93.75,93.3,93.7,91400.0,93.68,93.75,93.3,93.7,91400.0
2013-05-23 10:05:00,93.7,93.98,93.6,93.98,62000.0,93.7,93.98,93.6,93.98,62000.0
2013-05-23 10:10:00,93.99,94.5,93.95,93.95,114200.0,93.99,94.5,93.95,93.95,114200.0
2013-05-23 10:15:00,93.97,94.49,93.96,94.27,83300.0,93.97,94.49,93.96,94.27,83300.0
2013-05-23 10:20:00,94.29,94.64,94.26,94.64,97800.0,94.29,94.64,94.26,94.64,97800.0
2013-05-23 10:25:00,94.62,95.06,94.55,94.61,103800.0,94.62,95.06,94.55,94.61,103800.0
2013-05-23 10:30:00,94.7,95.44,94.6,95.02,84700.0,94.7,95.44,94.6,95.02,84700.0
2013-05-23 10:35:00,95.08,95.41,94.81,95.03,104500.0,95.08,95.41,94.81,95.03,104500.0
2013-05-23 10:40:00,95.05,95.11,94.51,94.69,83000.0,95.05,95.11,94.51,94.69,83000.0
2013-05-23 10:45:00,94.62,94.89,94.62,94.77,45300.0,94.62,94.89,94.62,94.77,45300.0
2013-05-23 10:50:00,94.73,94.83,94.5,94.5,34000.0,94.73,94.83,94.5,94.5,34000.0
2013-05-23 10:55:00,94.5,94.57,94.36,94.42,44800.0,94.5,94.57,94.36,94.42,44800.0
2013-05-23 11:00:00,94.42,94.71,94.3,94.32,50000.0,94.42,94.71,94.3,94.32,50000.0
2013-05-23 11:05:00,94.34,94.49,94.3,94.43,48600.0,94.34,94.49,94.3,94.43,48600.0
2013-05-23 11:10:00,94.41,94.45,94.18,94.2,28700.0,94.41,94.45,94.18,94.2,28700.0
2013-05-23 11:15:00,94.19,94.38,94.02,94.31,53000.0,94.19,94.38,94.02,94.31,53000.0
2013-05-23 11:20:00,94.31,94.41,94.13,94.24,35600.0,94.31,94.41,94.13,94.24,35600.0
2013-05-23 11:25:00,94.28,94.41,94.23,94.33,16500.0,94.28,94.41,94.23,94.33,16500.0
2013-05-23 11:30:00,94.36,94.57,94.28,94.48,127500.0,94.36,94.57,94.28,94.48,127500.0
2013-05-23 11:35:00,94.52,94.6,94.21,94.26,36800.0,94.52,94.6,94.21,94.26,36800.0
2013-05-23 11:40:00,94.26,94.27,94.12,94.15,32900.0,94.26,94.27,94.12,94.15,32900.0
2013-05-23 11:45:00,94.2,94.3,94.05,94.05,20400.0,94.2,94.3,94.05,94.05,20400.0
2013-05-23 11:50:00,94.04,94.2,94.03,94.08,17000.0,94.04,94.2,94.03,94.08,17000.0
2013-05-23 11:55:00,94.13,94.41,94.07,94.39,46300.0,94.13,94.41,94.07,94.39,46300.0
2013-05-23 12:00:00,94.4,94.75,94.38,94.66,72100.0,94.4,94.75,94.38,94.66,72100.0
2013-05-23 12:05:00,94.66,94.88,94.55,94.81,42200.0,94.66,94.88,94.55,94.81,42200.0
2013-05-23 12:10:00,94.71,95.02,94.62,94.74,31900.0,94.71,95.02,94.62,94.74,31900.0
2013-05-23 12:15:00,94.69,94.92,94.68,94.85,15300.0,94.69,94.92,94.68,94.85,15300.0
2013-05-23 12:20:00,94.9,94.96,94.68,94.69,13000.0,94.9,94.96,94.68,94.69,13000.0
2013-05-23 12:25:00,94.75,94.8,94.4,94.4,19700.0,94.75,94.8,94.4,94.4,19700.0
2013-05-23 12:30:00,94.44,94.46,94.22,94.46,21100.0,94.44,94.46,94.22,94.46,21100.0
2013-05-23 12:35:00,94.47,94.48,94.27,94.27,15400.0,94.47,94.48,94.27,94.27,15400.0
2013-05-23 12:40:00,94.27,94.37,94.21,94.25,12300.0,94.27,94.37,94.21,94.25,12300.0
2013-05-23 12:45:00,94.22,94.26,94.07,94.07,17600.0,94.22,94.26,94.07,94.07,17600.0
2013-05-23 12:50:00,94.09,94.15,94.04,94.08,78400.0,94.09,94.15,94.04,94.08,78400.0
2013-05-23 12:55:00,94.09,94.14,93.95,94.01,141700.0,94.09,94.14,93.95,94.01,141700.0
2013-05-23 13:00:00,94.01,94.25,94.0,94.24,15000.0,94.01,94.25,94.0,94.24,15000.0
2013-05-23 13:05:00,94.25,94.46,94.18,94.4,32300.0,94.25,94.46,94.18,94.4,32300.0
2013-05-23 13:10:00,94.4,94.58,94.35,94.58,16600.0,94.4,94.58,94.35,94.58,16600.0
2013-05-23 13:15:00,94.57,94.57,94.33,94.46,11800.0,94.57,94.57,94.33,94.46,11800.0
2013-05-23 13:20:00,94.41,94.43,94.18,94.29,21500.0,94.41,94.43,94.18,94.29,21500.0
2013-05-23 13:25:00,94.3,94.33,94.0,94.05,14800.0,94.3,94.33,94.0,94.05,14800.0
2013-05-23 13:30:00,94.04,94.14,94.02,94.14,19200.0,94.04,94.14,94.02,94.14,19200.0
2013-05-23 13:35:00,94.06,94.16,94.0,94.02,22400.0,94.06,94.16,94.0,94.02,22400.0
2013-05-23 13:40:00,94.02,94.11,93.88,94.11,23500.0,94.02,94.11,93.88,94.11,23500.0
2013-05-23 13:45:00,94.1,94.11,93.88,94.05,25700.0,94.1,94.11,93.88,94.05,25700.0
2013-05-23 13:50:00,94.05,94.12,93.98,93.98,11600.0,94.05,94.12,93.98,93.98,11600.0
2013-05-23 13:55:00,94.0,94.13,93.97,94.13,23700.0,94.0,94.13,93.97,94.13,23700.0
2013-05-23 14:00:00,94.18,94.21,93.97,94.12,27300.0,94.18,94.21,93.97,94.12,27300.0
2013-05-23 14:05:00,94.1,94.27,94.1,94.12,13100.0,94.1,94.27,94.1,94.12,13100.0
2013-05-23 14:10:00,94.17,94.18,94.05,94.1,16100.0,94.17,94.18,94.05,94.1,16100.0
2013-05-23 14:15:00,94.11,94.27,94.1,94.16,18600.0,94.11,94.27,94.1,94.16,18600.0
2013-05-23 14:20:00,94.18,94.23,94.09,94.12,32000.0,94.18,94.23,94.09,94.12,32000.0
2013-05-23 14:25:00,94.14,94.16,94.04,94.09,17000.0,94.14,94.16,94.04,94.09,17000.0
2013-05-23 14:30:00,94.11,94.14,93.99,94.12,23400.0,94.11,94.14,93.99,94.12,23400.0
2013-05-23 14:35:00,94.06,94.2,94.0,94.13,20300.0,94.06,94.2,94.0,94.13,20300.0
2013-05-23 14:40:00,94.17,94.42,94.15,94.31,18400.0,94.17,94.42,94.15,94.31,18400.0
2013-05-23 14:45:00,94.37,94.37,94.12,94.17,21200.0,94.37,94.37,94.12,94.17,21200.0
2013-05-23 14:50:00,94.21,94.35,94.13,94.21,16000.0,94.21,94.35,94.13,94.21,16000.0
2013-05-23 14:55:00,94.24,94.34,94.16,94.31,25500.0,94.24,94.34,94.16,94.31,25500.0
2013-05-23 15:00:00,94.27,94.4,94.15,94.2,20400.0,94.27,94.4,94.15,94.2,20400.0
2013-05-23 15:05:00,94.19,94.3,94.1,94.12,27200.0,94.19,94.3,94.1,94.12,27200.0
2013-05-23 15:10:00,94.13,94.24,94.08,94.12,23600.0,94.13,94.24,94.08,94.12,23600.0
2013-05-23 15:15:00,94.15,94.18,93.99,94.03,32500.0,94.15,94.18,93.99,94.03,32500.0
2013-05-23 15:20:00,94.0,94.13,93.89,93.96,52600.0,94.0,94.13,93.89,93.96,52600.0
2013-05-23 15:25:00,93.96,94.12,93.96,94.09,29000.0,93.96,94.12,93.96,94.09,29000.0
2013-05-23 15:30:00,94.06,94.16,94.0,94.05,32400.0,94.06,94.16,94.0,94.05,32400.0
2013-05-23 15:35:00,94.09,94.15,93.97,94.04,35600.0,94.09,94.15,93.97,94.04,35600.0
2013-05-23 15:40:00,94.03,94.06,93.9,93.98,35500.0,94.03,94.06,93.9,93.98,35500.0
2013-05-23 15:45:00,93.97,94.09,93.82,93.9,76700.0,93.97,94.09,93.82,93.9,76700.0
2013-05-23 15:50:00,93.94,94.0,93.87,93.93,81600.0,93.94,94.0,93.87,93.93,81600.0
2013-05-23 15:55:00,93.93,94.04,93.83,93.89,105600.0,93.93,94.04,93.83,93.89,105600.0
2013-05-24 09:30:00,93.75,95.2,93.75,95.19,183800.0,93.75,95.2,93.75,95.19,183800.0
2013-05-24 09:35:00,95.08,95.2,94.19,94.23,136400.0,95.08,95.2,94.19,94.23,136400.0
2013-05-24 09:40:00,94.15,94.75,94.15,94.6,40700.0,94.15,94.75,94.15,94.6,40700.0
2013-05-24 09:45:00,94.59,94.75,94.35,94.49,112600.0,94.59,94.75,94.35,94.49,112600.0
2013-05-24 09:50:00,94.47,94.5,94.3,94.47,40500.0,94.47,94.5,94.3,94.47,40500.0
2013-05-24 09:55:00,94.46,94.5,94.3,94.4,54400.0,94.46,94.5,94.3,94.4,54400.0
2013-05-24 10:00:00,94.4,94.5,94.16,94.4,53000.0,94.4,94.5,94.16,94.4,53000.0
2013-05-24 10:05:00,94.43,94.5,94.26,94.28,99900.0,94.43,94.5,94.26,94.28,99900.0
2013-05-24 10:10:00,94.31,94.75,94.18,94.72,106000.0,94.31,94.75,94.18,94.72,106000.0
2013-05-24 10:15:00,94.66,94.85,94.5,94.58,46300.0,94.66,94.85,94.5,94.58,46300.0
2013-05-24 10:20:00,94.59,94.9,94.5,94.58,26100.0,94.59,94.9,94.5,94.58,26100.0
2013-05-24 10:25:00,94.5,95.0,94.5,94.93,36700.0,94.5,95.0,94.5,94.93,36700.0
2013-05-24 10:30:00,94.93,95.48,94.87,95.38,122900.0,94.93,95.48,94.87,95.38,122900.0
2013-05-24 10:35:00,95.37,96.0,95.3,95.65,122300.0,95.37,96.0,95.3,95.65,122300.0
2013-05-24 10:40:00,95.6,95.62,95.42,95.59,80500.0,95.6,95.62,95.42,95.59,80500.0
2013-05-24 10:45:00,95.57,95.7,95.5,95.53,27700.0,95.57,95.7,95.5,95.53,27700.0
2013-05-24 10:50:00,95.55,96.0,95.5,96.0,61900.0,95.55,96.0,95.5,96.0,61900.0
2013-05-24 10:55:00,96.0,96.38,95.92,96.31,89400.0,96.0,96.38,95.92,96.31,89400.0
2013-05-24 11:00:00,96.35,96.35,95.86,96.17,73400.0,96.35,96.35,95.86,96.17,73400.0
2013-05-24 11:05:00,96.2,96.65,96.13,96.53,81300.0,96.2,96.65,96.13,96.53,81300.0
2013-05-24 11:10:00,96.53,96.66,96.22,96.66,122000.0,96.53,96.66,96.22,96.66,122000.0
2013-05-24 11:15:00,96.67,96.76,96.5,96.74,53600.0,96.67,96.76,96.5,96.74,53600.0
2013-05-24 11:20:00,96.74,97.15,96.73,97.03,128000.0,96.74,97.15,96.73,97.03,128000.0
2013-05-24 11:25:00,97.06,97.27,96.96,97.07,130700.0,97.06,97.27,96.96,97.07,130700.0
2013-05-24 11:30:00,97.07,97.12,96.69,96.93,117200.0,97.07,97.12,96.69,96.93,117200.0
2013-05-24 11:35:00,96.9,97.16,96.85,97.08,59800.0,96.9,97.16,96.85,97.08,59800.0
2013-05-24 11:40:00,97.04,97.05,96.66,96.66,67000.0,97.04,97.05,96.66,96.66,67000.0
2013-05-24 11:45:00,96.65,96.68,96.24,96.33,96900.0,96.65,96.68,96.24,96.33,96900.0
2013-05-24 11:50:00,96.27,96.59,96.09,96.48,61700.0,96.27,96.59,96.09,96.48,61700.0
2013-05-24 11:55:00,96.48,96.5,96.14,96.25,70000.0,96.48,96.5,96.14,96.25,70000.0
2013-05-24 12:00:00,96.25,96.5,96.1,96.38,69300.0,96.25,96.5,96.1,96.38,69300.0
2013-05-24 12:05:00,96.35,96.49,96.25,96.39,26800.0,96.35,96.49,96.25,96.39,26800.0
2013-05-24 12:10:00,96.42,96.45,96.25,96.26,30500.0,96.42,96.45,96.25,96.26,30500.0
2013-05-24 12:15:00,96.28,96.35,96.14,96.24,36300.0,96.28,96.35,96.14,96.24,36300.0
2013-05-24 12:20:00,96.23,96.37,96.14,96.16,20300.0,96.23,96.37,96.14,96.16,20300.0
2013-05-24 12:25:00,96.22,96.37,96.14,96.37,37500.0,96.22,96.37,96.14,96.37,37500.0
2013-05-24 12:30:00,96.34,96.34,96.19,96.24,30800.0,96.34,96.34,96.19,96.24,30800.0
2013-05-24 12:35:00,96.24,96.28,96.05,96.16,36800.0,96.24,96.28,96.05,96.16,36800.0
2013-05-24 12:40:00,96.2,96.23,96.11,96.15,21400.0,96.2,96.23,96.11,96.15,21400.0
2013-05-24 12:45:00,96.15,96.25,96.07,96.12,45200.0,96.15,96.25,96.07,96.12,45200.0
2013-05-24 12:50:00,96.13,96.25,96.01,96.01,83200.0,96.13,96.25,96.01,96.01,83200.0
2013-05-24 12:55:00,96.08,96.08,95.6,95.7,72400.0,96.08,96.08,95.6,95.7,72400.0
2013-05-24 13:00:00,95.7,95.85,95.7,95.78,17800.0,95.7,95.85,95.7,95.78,17800.0
2013-05-24 13:05:00,95.78,96.1,95.78,96.06,41200.0,95.78,96.1,95.78,96.06,41200.0
2013-05-24 13:10:00,96.06,96.09,95.76,95.81,18500.0,96.06,96.09,95.76,95.81,18500.0
2013-05-24 13:15:00,95.81,96.0,95.75,95.99,29300.0,95.81,96.0,95.75,95.99,29300.0
2013-05-24 13:20:00,95.99,96.07,95.92,96.06,24400.0,95.99,96.07,95.92,96.06,24400.0
2013-05-24 13:25:00,96.03,96.11,95.84,95.95,28700.0,96.03,96.11,95.84,95.95,28700.0
2013-05-24 13:30:00,95.93,95.97,95.78,95.88,23400.0,95.93,95.97,95.78,95.88,23400.0
2013-05-24 13:35:00,95.84,95.93,95.75,95.91,20500.0,95.84,95.93,95.75,95.91,20500.0
2013-05-24 13:40:00,95.83,95.92,95.79,95.87,17400.0,95.83,95.92,95.79,95.87,17400.0
2013-05-24 13:45:00,95.85,95.96,95.82,95.84,30500.0,95.85,95.96,95.82,95.84,30500.0
2013-05-24 13:50:00,95.84,95.97,95.83,95.96,38100.0,95.84,95.97,95.83,95.96,38100.0
2013-05-24 13:55:00,95.98,96.1,95.95,96.08,40700.0,95.98,96.1,95.95,96.08,40700.0
2013-05-24 14:00:00,96.06,96.09,95.9,96.05,29400.0,96.06,96.09,95.9,96.05,29400.0
2013-05-24 14:05:00,96.04,96.08,95.96,96.05,22900.0,96.04,96.08,95.96,96.05,22900.0
2013-05-24 14:10:00,96.06,96.18,96.05,96.12,20100.0,96.06,96.18,96.05,96.12,20100.0
2013-05-24 14:15:00,96.17,96.17,95.91,95.92,51600.0,96.17,96.17,95.91,95.92,51600.0
2013-05-24 14:20:00,95.91,95.91,95.75,95.91,24100.0,95.91,95.91,95.75,95.91,24100.0
2013-05-24 14:25:00,95.89,95.96,95.82,95.9,15000.0,95.89,95.96,95.82,95.9,15000.0
2013-05-24 14:30:00,95.87,95.97,95.81,95.95,17700.0,95.87,95.97,95.81,95.95,17700.0
2013-05-24 14:35:00,95.94,95.95,95.76,95.85,32900.0,95.94,95.95,95.76,95.85,32900.0
2013-05-24 14:40:00,95.85,96.0,95.85,95.99,18100.0,95.85,96.0,95.85,95.99,18100.0
2013-05-24 14:45:00,95.97,96.03,95.9,95.99,26800.0,95.97,96.03,95.9,95.99,26800.0
2013-05-24 14:50:00,95.99,95.99,95.84,95.95,25400.0,95.99,95.99,95.84,95.95,25400.0
2013-05-24 14:55:00,95.95,95.96,95.85,95.88,28000.0,95.95,95.96,95.85,95.88,28000.0
2013-05-24 15:00:00,95.85,95.92,95.8,95.88,38200.0,95.85,95.92,95.8,95.88,38200.0
2013-05-24 15:05:00,95.87,96.1,95.84,96.02,35800.0,95.87,96.1,95.84,96.02,35800.0
2013-05-24 15:10:00,96.05,96.25,96.04,96.24,30300.0,96.05,96.25,96.04,96.24,30300.0
2013-05-24 15:15:00,96.24,96.25,96.01,96.1,38900.0,96.24,96.25,96.01,96.1,38900.0
2013-05-24 15:20:00,96.08,96.25,96.04,96.19,39400.0,96.08,96.25,96.04,96.19,39400.0
2013-05-24 15:25:00,96.19,96.33,96.17,96.28,40800.0,96.19,96.33,96.17,96.28,40800.0
2013-05-24 15:30:00,96.24,96.32,96.23,96.3,44900.0,96.24,96.32,96.23,96.3,44900.0
2013-05-24 15:35:00,96.28,96.3,96.21,96.23,29700.0,96.28,96.3,96.21,96.23,29700.0
2013-05-24 15:40:00,96.25,96.26,96.2,96.21,49800.0,96.25,96.26,96.2,96.21,49800.0
2013-05-24 15:45:00,96.2,96.3,96.2,96.27,79200.0,96.2,96.3,96.2,96.27,79200.0
2013-05-24 15:50:00,96.26,96.37,96.2,96.37,82100.0,96.26,96.37,96.2,96.37,82100.0
2013-05-24 15:55:00,96.33,96.45,96.31,96.45,117200.0,96.33,96.45,96.31,96.45,117200.0
2013-05-28 09:30:00,97.88,98.2,97.62,97.86,225300.0,97.88,98.2,97.62,97.86,225300.0
2013-05-28 09:35:00,97.86,98.5,97.7,97.97,165000.0,97.86,98.5,97.7,97.97,165000.0
2013-05-28 09:40:00,97.97,97.99,96.82,97.24,211500.0,97.97,97.99,96.82,97.24,211500.0
2013-05-28 09:45:00,97.22,98.0,96.83,97.61,177900.0,97.22,98.0,96.83,97.61,177900.0
2013-05-28 09:50:00,97.7,97.7,96.55,96.79,207200.0,97.7,97.7,96.55,96.79,207200.0
2013-05-28 09:55:00,96.73,97.05,96.65,96.93,157500.0,96.73,97.05,96.65,96.93,157500.0
2013-05-28 10:00:00,96.93,97.2,96.71,97.13,156900.0,96.93,97.2,96.71,97.13,156900.0
2013-05-28 10:05:00,97.15,97.79,97.11,97.72,174200.0,97.15,97.79,97.11,97.72,174200.0
2013-05-28 10:10:00,97.68,97.77,97.25,97.68,160700.0,97.68,97.77,97.25,97.68,160700.0
2013-05-28 10:15:00,97.69,97.9,97.55,97.7,92900.0,97.69,97.9,97.55,97.7,92900.0
2013-05-28 10:20:00,97.7,98.0,97.34,97.76,108400.0,97.7,98.0,97.34,97.76,108400.0
2013-05-28 10:25:00,97.76,97.77,97.45,97.66,63600.0,97.76,97.77,97.45,97.66,63600.0
2013-05-28 10:30:00,97.66,97.99,97.63,97.99,71900.0,97.66,97.99,97.63,97.99,71900.0
2013-05-28 10:35:00,97.95,98.22,97.77,98.12,124800.0,97.95,98.22,97.77,98.12,124800.0
2013-05-28 10:40:00,98.11,98.29,97.97,98.09,105800.0,98.11,98.29,97.97,98.09,105800.0
2013-05-28 10:45:00,98.11,98.29,98.06,98.24,68200.0,98.11,98.29,98.06,98.24,68200.0
2013-05-28 10:50:00,98.26,98.37,98.06,98.36,63300.0,98.26,98.37,98.06,98.36,63300.0
2013-05-28 10:55:00,98.36,98.39,98.01,98.11,59200.0,98.36,98.39,98.01,98.11,59200.0
2013-05-28 11:00:00,98.11,98.18,97.84,97.9,39500.0,98.11,98.18,97.84,97.9,39500.0
2013-05-28 11:05:00,97.96,97.96,97.5,97.52,81100.0,97.96,97.96,97.5,97.52,81100.0
2013-05-28 11:10:00,97.5,97.79,97.45,97.76,37200.0,97.5,97.79,97.45,97.76,37200.0
2013-05-28 11:15:00,97.76,97.85,97.65,97.78,138100.0,97.76,97.85,97.65,97.78,138100.0
2013-05-28 11:20:00,97.84,97.94,97.71,97.72,25200.0,97.84,97.94,97.71,97.72,25200.0
2013-05-28 11:25:00,97.78,97.89,97.66,97.76,29000.0,97.78,97.89,97.66,97.76,29000.0
2013-05-28 11:30:00,97.81,97.88,97.67,97.78,76300.0,97.81,97.88,97.67,97.78,76300.0
2013-05-28 11:35:00,97.76,97.86,97.49,97.8,40900.0,97.76,97.86,97.49,97.8,40900.0
2013-05-28 11:40:00,97.86,97.9,97.55,97.82,38500.0,97.86,97.9,97.55,97.82,38500.0
2013-05-28 11:45:00,97.82,97.84,97.5,97.5,22500.0,97.82,97.84,97.5,97.5,22500.0
2013-05-28 11:50:00,97.56,97.74,97.5,97.66,50300.0,97.56,97.74,97.5,97.66,50300.0
2013-05-28 11:55:00,97.66,97.68,97.3,97.44,83400.0,97.66,97.68,97.3,97.44,83400.0
2013-05-28 12:00:00,97.44,97.69,97.26,97.61,101800.0,97.44,97.69,97.26,97.61,101800.0
2013-05-28 12:05:00,97.62,97.62,97.37,97.46,44300.0,97.62,97.62,97.37,97.46,44300.0
2013-05-28 12:10:00,97.44,97.83,97.39,97.83,52900.0,97.44,97.83,97.39,97.83,52900.0
2013-05-28 12:15:00,97.75,97.83,97.54,97.79,33400.0,97.75,97.83,97.54,97.79,33400.0
2013-05-28 12:20:00,97.78,97.79,97.42,97.44,18400.0,97.78,97.79,97.42,97.44,18400.0
2013-05-28 12:25:00,97.43,97.54,97.27,97.47,26000.0,97.43,97.54,97.27,97.47,26000.0
2013-05-28 12:30:00,97.46,97.6,97.36,97.56,22200.0,97.46,97.6,97.36,97.56,22200.0
2013-05-28 12:35:00,97.57,97.7,97.49,97.64,19400.0,97.57,97.7,97.49,97.64,19400.0
2013-05-28 12:40:00,97.62,97.68,97.45,97.45,24900.0,97.62,97.68,97.45,97.45,24900.0
2013-05-28 12:45:00,97.48,97.5,97.35,97.42,18900.0,97.48,97.5,97.35,97.42,18900.0
2013-05-28 12:50:00,97.35,97.37,97.18,97.23,17100.0,97.35,97.37,97.18,97.23,17100.0
2013-05-28 12:55:00,97.22,97.4,97.15,97.36,17200.0,97.22,97.4,97.15,97.36,17200.0
2013-05-28 13:00:00,97.41,97.64,97.34,97.47,29800.0,97.41,97.64,97.34,97.47,29800.0
2013-05-28 13:05:00,97.44,97.6,97.36,97.43,26300.0,97.44,97.6,97.36,97.43,26300.0
2013-05-28 13:10:00,97.38,97.6,97.37,97.49,34500.0,97.38,97.6,97.37,97.49,34500.0
2013-05-28 13:15:00,97.53,97.55,97.43,97.54,32200.0,97.53,97.55,97.43,97.54,32200.0
2013-05-28 13:20:00,97.53,97.6,97.42,97.5,36200.0,97.53,97.6,97.42,97.5,36200.0
2013-05-28 13:25:00,97.5,97.52,97.35,97.38,22900.0,97.5,97.52,97.35,97.38,22900.0
2013-05-28 13:30:00,97.43,97.43,97.24,97.27,30700.0,97.43,97.43,97.24,97.27,30700.0
2013-05-28 13:35:00,97.28,97.43,97.21,97.29,60700.0,97.28,97.43,97.21,97.29,60700.0
2013-05-28 13:40:00,97.25,97.32,97.16,97.23,32300.0,97.25,97.32,97.16,97.23,32300.0
2013-05-28 13:45:00,97.21,97.37,97.05,97.15,48700.0,97.21,97.37,97.05,97.15,48700.0
2013-05-28 13:50:00,97.13,97.18,96.98,97.09,62800.0,97.13,97.18,96.98,97.09,62800.0
2013-05-28 13:55:00,97.04,97.19,96.99,97.04,39000.0,97.04,97.19,96.99,97.04,39000.0
2013-05-28 14:00:00,97.03,97.07,96.95,97.03,62000.0,97.03,97.07,96.95,97.03,62000.0
2013-05-28 14:05:00,96.99,97.13,96.97,97.03,30000.0,96.99,97.13,96.97,97.03,30000.0
2013-05-28 14:10:00,97.07,97.07,96.98,97.0,37300.0,97.07,97.07,96.98,97.0,37300.0
2013-05-28 14:15:00,97.01,97.13,96.93,97.1,31800.0,97.01,97.13,96.93,97.1,31800.0
2013-05-28 14:20:00,97.08,97.14,96.97,97.03,30300.0,97.08,97.14,96.97,97.03,30300.0
2013-05-28 14:25:00,97.06,97.16,96.92,97.04,41900.0,97.06,97.16,96.92,97.04,41900.0
2013-05-28 14:30:00,97.02,97.13,97.01,97.03,34600.0,97.02,97.13,97.01,97.03,34600.0
2013-05-28 14:35:00,97.01,97.11,96.95,97.0,30900.0,97.01,97.11,96.95,97.0,30900.0
2013-05-28 14:40:00,97.0,97.04,96.83,96.96,47100.0,97.0,97.04,96.83,96.96,47100.0
2013-05-28 14:45:00,96.94,97.3,96.93,97.15,26000.0,96.94,97.3,96.93,97.15,26000.0
2013-05-28 14:50:00,97.13,97.25,97.09,97.12,25000.0,97.13,97.25,97.09,97.12,25000.0
2013-05-28 14:55:00,97.12,97.18,97.05,97.05,16800.0,97.12,97.18,97.05,97.05,16800.0
2013-05-28 15:00:00,97.1,97.1,96.85,96.9,23700.0,97.1,97.1,96.85,96.9,23700.0
2013-05-28 15:05:00,96.88,96.95,96.85,96.92,32100.0,96.88,96.95,96.85,96.92,32100.0
2013-05-28 15:10:00,96.92,97.1,96.89,96.95,49400.0,96.92,97.1,96.89,96.95,49400.0
2013-05-28 15:15:00,96.96,97.07,96.85,97.0,91300.0,96.96,97.07,96.85,97.0,91300.0
2013-05-28 15:20:00,96.99,97.09,96.92,97.07,76500.0,96.99,97.09,96.92,97.07,76500.0
2013-05-28 15:25:00,97.06,97.1,96.97,97.02,61100.0,97.06,97.1,96.97,97.02,61100.0
2013-05-28 15:30:00,97.01,97.2,96.99,97.18,34700.0,97.01,97.2,96.99,97.18,34700.0
2013-05-28 15:35:00,97.17,97.27,97.08,97.14,25100.0,97.17,97.27,97.08,97.14,25100.0
2013-05-28 15:40:00,97.16,97.22,97.06,97.06,30000.0,97.16,97.22,97.06,97.06,30000.0
2013-05-28 15:45:00,97.05,97.2,97.0,97.2,56900.0,97.05,97.2,97.0,97.2,56900.0
2013-05-28 15:50:00,97.18,97.26,97.06,97.19,99000.0,97.18,97.26,97.06,97.19,99000.0
2013-05-28 15:55:00,97.19,97.35,97.18,97.28,124200.0,97.19,97.35,97.18,97.28,124200.0
2013-05-29 09:30:00,96.94,97.1,96.25,96.78,98900.0,96.94,97.1,96.25,96.78,98900.0
2013-05-29 09:35:00,96.94,97.5,96.84,97.19,90300.0,96.94,97.5,96.84,97.19,90300.0
2013-05-29 09:40:00,97.13,97.34,96.69,96.82,36100.0,97.13,97.34,96.69,96.82,36100.0
2013-05-29 09:45:00,96.92,97.05,96.5,96.61,58800.0,96.92,97.05,96.5,96.61,58800.0
2013-05-29 09:50:00,96.6,96.66,96.05,96.22,80800.0,96.6,96.66,96.05,96.22,80800.0
2013-05-29 09:55:00,96.17,96.24,95.8,95.81,84900.0,96.17,96.24,95.8,95.81,84900.0
2013-05-29 10:00:00,95.83,96.5,95.83,96.4,38200.0,95.83,96.5,95.83,96.4,38200.0
2013-05-29 10:05:00,96.41,96.45,96.2,96.22,35900.0,96.41,96.45,96.2,96.22,35900.0
2013-05-29 10:10:00,96.25,96.5,96.22,96.33,119800.0,96.25,96.5,96.22,96.33,119800.0
2013-05-29 10:15:00,96.34,96.37,96.13,96.2,29800.0,96.34,96.37,96.13,96.2,29800.0
2013-05-29 10:20:00,96.16,96.29,95.89,95.89,34500.0,96.16,96.29,95.89,95.89,34500.0
2013-05-29 10:25:00,95.98,95.99,95.6,95.92,86700.0,95.98,95.99,95.6,95.92,86700.0
2013-05-29 10:30:00,95.91,96.1,95.78,96.04,69200.0,95.91,96.1,95.78,96.04,69200.0
2013-05-29 10:35:00,96.01,96.07,95.83,95.97,64600.0,96.01,96.07,95.83,95.97,64600.0
2013-05-29 10:40:00,95.94,96.07,95.8,95.98,24600.0,95.94,96.07,95.8,95.98,24600.0
2013-05-29 10:45:00,95.98,95.99,95.75,95.83,28000.0,95.98,95.99,95.75,95.83,28000.0
2013-05-29 10:50:00,95.76,95.97,95.73,95.91,35100.0,95.76,95.97,95.73,95.91,35100.0
2013-05-29 10:55:00,95.89,95.96,95.74,95.88,46600.0,95.89,95.96,95.74,95.88,46600.0
2013-05-29 11:00:00,95.9,95.9,95.66,95.83,39000.0,95.9,95.9,95.66,95.83,39000.0
2013-05-29 11:05:00,95.76,95.88,95.68,95.83,29300.0,95.76,95.88,95.68,95.83,29300.0
2013-05-29 11:10:00,95.78,95.8,95.65,95.77,14700.0,95.78,95.8,95.65,95.77,14700.0
2013-05-29 11:15:00,95.77,95.9,95.58,95.81,47400.0,95.77,95.9,95.58,95.81,47400.0
2013-05-29 11:20:00,95.8,95.8,95.7,95.78,7200.0,95.8,95.8,95.7,95.78,7200.0
2013-05-29 11:25:00,95.74,95.8,95.71,95.79,38400.0,95.74,95.8,95.71,95.79,38400.0
2013-05-29 11:30:00,95.77,95.79,95.7,95.7,55500.0,95.77,95.79,95.7,95.7,55500.0
2013-05-29 11:35:00,95.7,95.83,95.7,95.79,35200.0,95.7,95.83,95.7,95.79,35200.0
2013-05-29 11:40:00,95.8,95.97,95.74,95.97,42100.0,95.8,95.97,95.74,95.97,42100.0
2013-05-29 11:45:00,95.96,96.05,95.85,96.05,47900.0,95.96,96.05,95.85,96.05,47900.0
2013-05-29 11:50:00,96.08,96.29,96.05,96.23,48200.0,96.08,96.29,96.05,96.23,48200.0
2013-05-29 11:55:00,96.18,96.46,96.18,96.4,18100.0,96.18,96.46,96.18,96.4,18100.0
2013-05-29 12:00:00,96.36,96.46,96.26,96.35,17500.0,96.36,96.46,96.26,96.35,17500.0
2013-05-29 12:05:00,96.34,96.34,96.13,96.16,14000.0,96.34,96.34,96.13,96.16,14000.0
2013-05-29 12:10:00,96.12,96.24,96.12,96.24,19900.0,96.12,96.24,96.12,96.24,19900.0
2013-05-29 12:15:00,96.21,96.24,96.12,96.12,19900.0,96.21,96.24,96.12,96.12,19900.0
2013-05-29 12:20:00,96.11,96.15,95.95,95.95,21400.0,96.11,96.15,95.95,95.95,21400.0
2013-05-29 12:25:00,95.95,95.98,95.87,95.95,20100.0,95.95,95.98,95.87,95.95,20100.0
2013-05-29 12:30:00,95.95,96.11,95.87,95.88,18300.0,95.95,96.11,95.87,95.88,18300.0
2013-05-29 12:35:00,95.93,96.03,95.89,95.97,14300.0,95.93,96.03,95.89,95.97,14300.0
2013-05-29 12:40:00,95.98,96.02,95.92,95.92,23800.0,95.98,96.02,95.92,95.92,23800.0
2013-05-29 12:45:00,95.94,96.0,95.86,95.98,23200.0,95.94,96.0,95.86,95.98,23200.0
2013-05-29 12:50:00,95.98,96.07,95.97,96.01,127000.0,95.98,96.07,95.97,96.01,127000.0
2013-05-29 12:55:00,96.03,96.08,96.0,96.01,11200.0,96.03,96.08,96.0,96.01,11200.0
2013-05-29 13:00:00,96.02,96.16,96.01,96.12,14800.0,96.02,96.16,96.01,96.12,14800.0
2013-05-29 13:05:00,96.07,96.23,96.05,96.18,25900.0,96.07,96.23,96.05,96.18,25900.0
2013-05-29 13:10:00,96.2,96.2,96.05,96.09,12300.0,96.2,96.2,96.05,96.09,12300.0
2013-05-29 13:15:00,96.09,96.24,96.09,96.19,7800.0,96.09,96.24,96.09,96.19,7800.0
2013-05-29 13:20:00,96.19,96.33,96.19,96.33,18400.0,96.19,96.33,96.19,96.33,18400.0
2013-05-29 13:25:00,96.3,96.39,96.29,96.34,10400.0,96.3,96.39,96.29,96.34,10400.0
2013-05-29 13:30:00,96.39,96.5,96.38,96.39,22900.0,96.39,96.5,96.38,96.39,22900.0
2013-05-29 13:35:00,96.44,96.66,96.4,96.62,14000.0,96.44,96.66,96.4,96.62,14000.0
2013-05-29 13:40:00,96.61,96.67,96.52,96.54,16000.0,96.61,96.67,96.52,96.54,16000.0
2013-05-29 13:45:00,96.58,96.59,96.32,96.33,11700.0,96.58,96.59,96.32,96.33,11700.0
2013-05-29 13:50:00,96.35,96.52,96.32,96.33,23200.0,96.35,96.52,96.32,96.33,23200.0
2013-05-29 13:55:00,96.3,96.55,96.29,96.37,31000.0,96.3,96.55,96.29,96.37,31000.0
2013-05-29 14:00:00,96.37,96.56,96.36,96.56,14800.0,96.37,96.56,96.36,96.56,14800.0
2013-05-29 14:05:00,96.56,96.73,96.51,96.61,18000.0,96.56,96.73,96.51,96.61,18000.0
2013-05-29 14:10:00,96.63,96.78,96.58,96.78,17200.0,96.63,96.78,96.58,96.78,17200.0
2013-05-29 14:15:00,96.77,96.92,96.72,96.92,36800.0,96.77,96.92,96.72,96.92,36800.0
2013-05-29 14:20:00,96.94,96.94,96.8,96.83,14300.0,96.94,96.94,96.8,96.83,14300.0
2013-05-29 14:25:00,96.82,96.83,96.71,96.73,17700.0,96.82,96.83,96.71,96.73,17700.0
2013-05-29 14:30:00,96.73,96.77,96.65,96.68,20500.0,96.73,96.77,96.65,96.68,20500.0
2013-05-29 14:35:00,96.68,96.77,96.61,96.63,22700.0,96.68,96.77,96.61,96.63,22700.0
2013-05-29 14:40:00,96.66,96.79,96.6,96.72,25100.0,96.66,96.79,96.6,96.72,25100.0
2013-05-29 14:45:00,96.72,96.77,96.64,96.69,15800.0,96.72,96.77,96.64,96.69,15800.0
2013-05-29 14:50:00,96.67,96.78,96.64,96.7,18900.0,96.67,96.78,96.64,96.7,18900.0
2013-05-29 14:55:00,96.72,96.93,96.71,96.83,37000.0,96.72,96.93,96.71,96.83,37000.0
2013-05-29 15:00:00,96.82,96.86,96.65,96.71,54500.0,96.82,96.86,96.65,96.71,54500.0
2013-05-29 15:05:00,96.7,96.75,96.61,96.65,23300.0,96.7,96.75,96.61,96.65,23300.0
2013-05-29 15:10:00,96.64,96.78,96.6,96.7,19500.0,96.64,96.78,96.6,96.7,19500.0
2013-05-29 15:15:00,96.67,96.75,96.56,96.6,23600.0,96.67,96.75,96.56,96.6,23600.0
2013-05-29 15:20:00,96.57,96.75,96.56,96.63,23300.0,96.57,96.75,96.56,96.63,23300.0
2013-05-29 15:25:00,96.66,96.67,96.58,96.66,12100.0,96.66,96.67,96.58,96.66,12100.0
2013-05-29 15:30:00,96.66,96.71,96.59,96.7,15400.0,96.66,96.71,96.59,96.7,15400.0
2013-05-29 15:35:00,96.74,96.77,96.57,96.63,27200.0,96.74,96.77,96.57,96.63,27200.0
2013-05-29 15:40:00,96.63,96.64,96.5,96.52,35700.0,96.63,96.64,96.5,96.52,35700.0
2013-05-29 15:45:00,96.5,96.6,96.46,96.53,33900.0,96.5,96.6,96.46,96.53,33900.0
2013-05-29 15:50:00,96.53,96.58,96.39,96.57,82600.0,96.53,96.58,96.39,96.57,82600.0
2013-05-29 15:55:00,96.56,96.82,96.48,96.56,148400.0,96.56,96.82,96.48,96.56,148400.0
2013-05-30 09:30:00,96.29,96.53,95.73,96.19,77500.0,96.29,96.53,95.73,96.19,77500.0
2013-05-30 09:35:00,96.2,97.25,96.17,96.69,62600.0,96.2,97.25,96.17,96.69,62600.0
2013-05-30 09:40:00,96.54,97.02,96.54,96.86,80800.0,96.54,97.02,96.54,96.86,80800.0
2013-05-30 09:45:00,96.84,97.16,96.66,96.95,72700.0,96.84,97.16,96.66,96.95,72700.0
2013-05-30 09:50:00,96.99,97.14,96.5,96.56,105100.0,96.99,97.14,96.5,96.56,105100.0
2013-05-30 09:55:00,96.53,96.83,96.22,96.23,41900.0,96.53,96.83,96.22,96.23,41900.0
2013-05-30 10:00:00,96.24,96.53,96.13,96.21,24800.0,96.24,96.53,96.13,96.21,24800.0
2013-05-30 10:05:00,96.21,96.58,96.13,96.25,108600.0,96.21,96.58,96.13,96.25,108600.0
2013-05-30 10:10:00,96.23,96.56,96.07,96.54,117200.0,96.23,96.56,96.07,96.54,117200.0
2013-05-30 10:15:00,96.55,96.77,96.35,96.47,43800.0,96.55,96.77,96.35,96.47,43800.0
2013-05-30 10:20:00,96.5,96.55,96.36,96.41,43200.0,96.5,96.55,96.36,96.41,43200.0
2013-05-30 10:25:00,96.34,96.63,96.32,96.59,41500.0,96.34,96.63,96.32,96.59,41500.0
2013-05-30 10:30:00,96.52,96.8,96.5,96.76,31800.0,96.52,96.8,96.5,96.76,31800.0
2013-05-30 10:35:00,96.76,96.95,96.75,96.86,28000.0,96.76,96.95,96.75,96.86,28000.0
2013-05-30 10:40:00,96.78,97.04,96.75,96.77,56100.0,96.78,97.04,96.75,96.77,56100.0
2013-05-30 10:45:00,96.75,96.79,96.53,96.63,22700.0,96.75,96.79,96.53,96.63,22700.0
2013-05-30 10:50:00,96.61,96.73,96.51,96.7,48700.0,96.61,96.73,96.51,96.7,48700.0
2013-05-30 10:55:00,96.71,97.04,96.67,96.99,54600.0,96.71,97.04,96.67,96.99,54600.0
2013-05-30 11:00:00,97.03,97.07,96.86,97.07,27500.0,97.03,97.07,96.86,97.07,27500.0
2013-05-30 11:05:00,97.08,97.15,97.0,97.05,16900.0,97.08,97.15,97.0,97.05,16900.0
2013-05-30 11:10:00,97.1,97.33,97.07,97.3,49300.0,97.1,97.33,97.07,97.3,49300.0
2013-05-30 11:15:00,97.32,97.79,97.3,97.68,215900.0,97.32,97.79,97.3,97.68,215900.0
2013-05-30 11:20:00,97.69,97.81,97.35,97.75,62100.0,97.69,97.81,97.35,97.75,62100.0
2013-05-30 11:25:00,97.7,97.88,97.64,97.75,53700.0,97.7,97.88,97.64,97.75,53700.0
2013-05-30 11:30:00,97.67,97.71,97.57,97.64,33800.0,97.67,97.71,97.57,97.64,33800.0
2013-05-30 11:35:00,97.66,97.74,97.49,97.73,42300.0,97.66,97.74,97.49,97.73,42300.0
2013-05-30 11:40:00,97.7,97.82,97.6,97.8,49200.0,97.7,97.82,97.6,97.8,49200.0
2013-05-30 11:45:00,97.82,97.97,97.74,97.88,32300.0,97.82,97.97,97.74,97.88,32300.0
2013-05-30 11:50:00,97.87,98.07,97.77,98.02,60400.0,97.87,98.07,97.77,98.02,60400.0
2013-05-30 11:55:00,98.03,98.08,97.84,98.04,21800.0,98.03,98.08,97.84,98.04,21800.0
2013-05-30 12:00:00,98.04,98.11,97.99,98.06,33100.0,98.04,98.11,97.99,98.06,33100.0
2013-05-30 12:05:00,98.09,98.15,97.97,97.99,28000.0,98.09,98.15,97.97,97.99,28000.0
2013-05-30 12:10:00,98.01,98.13,97.94,98.13,29400.0,98.01,98.13,97.94,98.13,29400.0
2013-05-30 12:15:00,98.13,98.23,98.02,98.05,30800.0,98.13,98.23,98.02,98.05,30800.0
2013-05-30 12:20:00,98.07,98.19,97.94,98.08,45600.0,98.07,98.19,97.94,98.08,45600.0
2013-05-30 12:25:00,98.07,98.22,97.94,98.16,91000.0,98.07,98.22,97.94,98.16,91000.0
2013-05-30 12:30:00,98.1,98.24,97.93,97.97,23900.0,98.1,98.24,97.93,97.97,23900.0
2013-05-30 12:35:00,97.97,98.03,97.71,97.78,23800.0,97.97,98.03,97.71,97.78,23800.0
2013-05-30 12:40:00,97.72,97.75,97.5,97.59,54200.0,97.72,97.75,97.5,97.59,54200.0
2013-05-30 12:45:00,97.54,97.75,97.54,97.66,11500.0,97.54,97.75,97.54,97.66,11500.0
2013-05-30 12:50:00,97.68,97.68,97.41,97.43,16700.0,97.68,97.68,97.41,97.43,16700.0
2013-05-30 12:55:00,97.41,97.71,97.41,97.59,38200.0,97.41,97.71,97.41,97.59,38200.0
2013-05-30 13:00:00,97.64,97.67,97.52,97.58,15000.0,97.64,97.67,97.52,97.58,15000.0
2013-05-30 13:05:00,97.55,97.6,97.5,97.58,11500.0,97.55,97.6,97.5,97.58,11500.0
2013-05-30 13:10:00,97.54,97.57,97.5,97.57,13400.0,97.54,97.57,97.5,97.57,13400.0
2013-05-30 13:15:00,97.53,97.8,97.5,97.52,37000.0,97.53,97.8,97.5,97.52,37000.0
2013-05-30 13:20:00,97.55,97.74,97.51,97.67,23100.0,97.55,97.74,97.51,97.67,23100.0
2013-05-30 13:25:00,97.66,97.66,97.54,97.6,10500.0,97.66,97.66,97.54,97.6,10500.0
2013-05-30 13:30:00,97.6,97.7,97.57,97.65,17300.0,97.6,97.7,97.57,97.65,17300.0
2013-05-30 13:35:00,97.64,97.65,97.56,97.65,6400.0,97.64,97.65,97.56,97.65,6400.0
2013-05-30 13:40:00,97.61,97.84,97.6,97.82,19500.0,97.61,97.84,97.6,97.82,19500.0
2013-05-30 13:45:00,97.83,97.84,97.73,97.81,9600.0,97.83,97.84,97.73,97.81,9600.0
2013-05-30 13:50:00,97.69,97.8,97.58,97.75,18100.0,97.69,97.8,97.58,97.75,18100.0
2013-05-30 13:55:00,97.78,97.93,97.73,97.92,17200.0,97.78,97.93,97.73,97.92,17200.0
2013-05-30 14:00:00,97.92,98.0,97.88,97.93,20800.0,97.92,98.0,97.88,97.93,20800.0
2013-05-30 14:05:00,97.91,97.92,97.79,97.89,10400.0,97.91,97.92,97.79,97.89,10400.0
2013-05-30 14:10:00,97.88,97.9,97.64,97.64,20300.0,97.88,97.9,97.64,97.64,20300.0
2013-05-30 14:15:00,97.68,97.79,97.68,97.76,12000.0,97.68,97.79,97.68,97.76,12000.0
2013-05-30 14:20:00,97.81,97.87,97.72,97.75,5500.0,97.81,97.87,97.72,97.75,5500.0
2013-05-30 14:25:00,97.77,97.85,97.69,97.85,9600.0,97.77,97.85,97.69,97.85,9600.0
2013-05-30 14:30:00,97.79,97.83,97.7,97.75,23200.0,97.79,97.83,97.7,97.75,23200.0
2013-05-30 14:35:00,97.75,97.79,97.68,97.79,11100.0,97.75,97.79,97.68,97.79,11100.0
2013-05-30 14:40:00,97.79,97.9,97.74,97.85,10800.0,97.79,97.9,97.74,97.85,10800.0
2013-05-30 14:45:00,97.85,97.85,97.69,97.83,16800.0,97.85,97.85,97.69,97.83,16800.0
2013-05-30 14:50:00,97.84,98.02,97.82,98.0,46900.0,97.84,98.02,97.82,98.0,46900.0
2013-05-30 14:55:00,97.99,98.18,97.94,98.09,47900.0,97.99,98.18,97.94,98.09,47900.0
2013-05-30 15:00:00,98.1,98.15,98.05,98.15,20000.0,98.1,98.15,98.05,98.15,20000.0
2013-05-30 15:05:00,98.09,98.16,98.09,98.15,22800.0,98.09,98.16,98.09,98.15,22800.0
2013-05-30 15:10:00,98.16,98.18,98.09,98.14,24100.0,98.16,98.18,98.09,98.14,24100.0
2013-05-30 15:15:00,98.14,98.17,98.11,98.15,17100.0,98.14,98.17,98.11,98.15,17100.0
2013-05-30 15:20:00,98.14,98.24,98.0,98.0,45800.0,98.14,98.24,98.0,98.0,45800.0
2013-05-30 15:25:00,98.0,98.04,97.75,97.85,37300.0,98.0,98.04,97.75,97.85,37300.0
2013-05-30 15:30:00,97.87,97.88,97.75,97.77,28200.0,97.87,97.88,97.75,97.77,28200.0
2013-05-30 15:35:00,97.75,97.84,97.74,97.81,56800.0,97.75,97.84,97.74,97.81,56800.0
2013-05-30 15:40:00,97.8,97.86,97.59,97.7,25400.0,97.8,97.86,97.59,97.7,25400.0
2013-05-30 15:45:00,97.71,97.86,97.69,97.79,33800.0,97.71,97.86,97.69,97.79,33800.0
2013-05-30 15:50:00,97.75,97.78,97.69,97.73,57700.0,97.75,97.78,97.69,97.73,57700.0
2013-05-30 15:55:00,97.72,97.78,97.68,97.75,82400.0,97.72,97.78,97.68,97.75,82400.0
2013-05-31 09:30:00,97.5,97.5,97.05,97.29,113200.0,97.5,97.5,97.05,97.29,113200.0
2013-05-31 09:35:00,97.34,97.43,96.81,97.24,85500.0,97.34,97.43,96.81,97.24,85500.0
2013-05-31 09:40:00,97.25,97.48,96.95,97.1,69700.0,97.25,97.48,96.95,97.1,69700.0
2013-05-31 09:45:00,97.07,97.45,96.95,97.39,65700.0,97.07,97.45,96.95,97.39,65700.0
2013-05-31 09:50:00,97.35,97.4,97.15,97.4,54300.0,97.35,97.4,97.15,97.4,54300.0
2013-05-31 09:55:00,97.41,97.77,97.34,97.66,97200.0,97.41,97.77,97.34,97.66,97200.0
2013-05-31 10:00:00,97.66,97.69,97.33,97.37,34600.0,97.66,97.69,97.33,97.37,34600.0
2013-05-31 10:05:00,97.36,97.36,97.05,97.13,37500.0,97.36,97.36,97.05,97.13,37500.0
2013-05-31 10:10:00,97.15,97.27,97.0,97.06,22700.0,97.15,97.27,97.0,97.06,22700.0
2013-05-31 10:15:00,97.05,97.26,97.0,97.18,19800.0,97.05,97.26,97.0,97.18,19800.0
2013-05-31 10:20:00,97.19,97.48,97.14,97.46,16900.0,97.19,97.48,97.14,97.46,16900.0
2013-05-31 10:25:00,97.44,97.57,97.3,97.54,15400.0,97.44,97.57,97.3,97.54,15400.0
2013-05-31 10:30:00,97.55,97.72,97.44,97.63,38800.0,97.55,97.72,97.44,97.63,38800.0
2013-05-31 10:35:00,97.62,97.66,97.48,97.61,22100.0,97.62,97.66,97.48,97.61,22100.0
2013-05-31 10:40:00,97.61,97.64,97.45,97.52,56400.0,97.61,97.64,97.45,97.52,56400.0
2013-05-31 10:45:00,97.56,97.63,97.46,97.57,34700.0,97.56,97.63,97.46,97.57,34700.0
2013-05-31 10:50:00,97.48,97.62,97.32,97.5,44900.0,97.48,97.62,97.32,97.5,44900.0
2013-05-31 10:55:00,97.5,97.6,97.4,97.6,20200.0,97.5,97.6,97.4,97.6,20200.0
2013-05-31 11:00:00,97.52,97.7,97.52,97.64,19500.0,97.52,97.7,97.52,97.64,19500.0
2013-05-31 11:05:00,97.67,97.77,97.59,97.75,34300.0,97.67,97.77,97.59,97.75,34300.0
2013-05-31 11:10:00,97.75,97.77,97.66,97.72,29900.0,97.75,97.77,97.66,97.72,29900.0
2013-05-31 11:15:00,97.75,97.77,97.69,97.75,18300.0,97.75,97.77,97.69,97.75,18300.0
2013-05-31 11:20:00,97.73,97.77,97.68,97.75,31100.0,97.73,97.77,97.68,97.75,31100.0
2013-05-31 11:25:00,97.75,97.78,97.71,97.74,60700.0,97.75,97.78,97.71,97.74,60700.0
2013-05-31 11:30:00,97.72,98.05,97.72,97.96,140200.0,97.72,98.05,97.72,97.96,140200.0
2013-05-31 11:35:00,97.98,98.13,97.8,98.11,90200.0,97.98,98.13,97.8,98.11,90200.0
2013-05-31 11:40:00,98.11,98.3,98.08,98.28,53700.0,98.11,98.3,98.08,98.28,53700.0
2013-05-31 11:45:00,98.3,98.32,97.86,97.99,37700.0,98.3,98.32,97.86,97.99,37700.0
2013-05-31 11:50:00,98.0,98.0,97.78,97.81,22100.0,98.0,98.0,97.78,97.81,22100.0
2013-05-31 11:55:00,97.82,97.96,97.77,97.87,42600.0,97.82,97.96,97.77,97.87,42600.0
2013-05-31 12:00:00,97.87,97.98,97.85,97.92,22000.0,97.87,97.98,97.85,97.92,22000.0
2013-05-31 12:05:00,97.94,97.94,97.81,97.89,12500.0,97.94,97.94,97.81,97.89,12500.0
2013-05-31 12:10:00,97.9,97.94,97.82,97.84,21000.0,97.9,97.94,97.82,97.84,21000.0
2013-05-31 12:15:00,97.83,97.96,97.79,97.91,15900.0,97.83,97.96,97.79,97.91,15900.0
2013-05-31 12:20:00,97.85,97.89,97.78,97.85,8900.0,97.85,97.89,97.78,97.85,8900.0
2013-05-31 12:25:00,97.83,97.83,97.7,97.72,8600.0,97.83,97.83,97.7,97.72,8600.0
2013-05-31 12:30:00,97.72,97.77,97.6,97.61,33200.0,97.72,97.77,97.6,97.61,33200.0
2013-05-31 12:35:00,97.6,97.68,97.56,97.58,27500.0,97.6,97.68,97.56,97.58,27500.0
2013-05-31 12:40:00,97.56,97.65,97.54,97.63,23100.0,97.56,97.65,97.54,97.63,23100.0
2013-05-31 12:45:00,97.6,97.73,97.56,97.66,15200.0,97.6,97.73,97.56,97.66,15200.0
2013-05-31 12:50:00,97.65,97.68,97.55,97.58,10400.0,97.65,97.68,97.55,97.58,10400.0
2013-05-31 12:55:00,97.56,97.62,97.52,97.61,36700.0,97.56,97.62,97.52,97.61,36700.0
2013-05-31 13:00:00,97.58,97.83,97.58,97.81,18500.0,97.58,97.83,97.58,97.81,18500.0
2013-05-31 13:05:00,97.83,97.88,97.76,97.78,19000.0,97.83,97.88,97.76,97.78,19000.0
2013-05-31 13:10:00,97.79,97.82,97.77,97.79,4700.0,97.79,97.82,97.77,97.79,4700.0
2013-05-31 13:15:00,97.79,97.87,97.79,97.87,7700.0,97.79,97.87,97.79,97.87,7700.0
2013-05-31 13:20:00,97.88,97.94,97.84,97.86,12600.0,97.88,97.94,97.84,97.86,12600.0
2013-05-31 13:25:00,97.85,97.89,97.72,97.78,12300.0,97.85,97.89,97.72,97.78,12300.0
2013-05-31 13:30:00,97.77,97.79,97.72,97.77,11700.0,97.77,97.79,97.72,97.77,11700.0
2013-05-31 13:35:00,97.75,97.77,97.66,97.68,9100.0,97.75,97.77,97.66,97.68,9100.0
2013-05-31 13:40:00,97.66,97.73,97.64,97.71,14000.0,97.66,97.73,97.64,97.71,14000.0
2013-05-31 13:45:00,97.69,97.72,97.62,97.67,9700.0,97.69,97.72,97.62,97.67,9700.0
2013-05-31 13:50:00,97.67,97.68,97.63,97.67,11000.0,97.67,97.68,97.63,97.67,11000.0
2013-05-31 13:55:00,97.64,97.72,97.54,97.69,26000.0,97.64,97.72,97.54,97.69,26000.0
2013-05-31 14:00:00,97.69,97.76,97.64,97.72,21600.0,97.69,97.76,97.64,97.72,21600.0
2013-05-31 14:05:00,97.73,97.78,97.69,97.76,17500.0,97.73,97.78,97.69,97.76,17500.0
2013-05-31 14:10:00,97.75,97.77,97.61,97.67,24800.0,97.75,97.77,97.61,97.67,24800.0
2013-05-31 14:15:00,97.67,97.67,97.58,97.6,14800.0,97.67,97.67,97.58,97.6,14800.0
2013-05-31 14:20:00,97.61,97.73,97.6,97.69,14900.0,97.61,97.73,97.6,97.69,14900.0
2013-05-31 14:25:00,97.68,97.7,97.64,97.7,15900.0,97.68,97.7,97.64,97.7,15900.0
2013-05-31 14:30:00,97.71,97.75,97.57,97.72,32400.0,97.71,97.75,97.57,97.72,32400.0
2013-05-31 14:35:00,97.73,97.78,97.64,97.71,46500.0,97.73,97.78,97.64,97.71,46500.0
2013-05-31 14:40:00,97.7,97.85,97.66,97.81,47000.0,97.7,97.85,97.66,97.81,47000.0
2013-05-31 14:45:00,97.79,97.82,97.7,97.71,26300.0,97.79,97.82,97.7,97.71,26300.0
2013-05-31 14:50:00,97.71,97.72,97.55,97.67,41400.0,97.71,97.72,97.55,97.67,41400.0
2013-05-31 14:55:00,97.66,97.7,97.58,97.61,27900.0,97.66,97.7,97.58,97.61,27900.0
2013-05-31 15:00:00,97.62,97.62,97.45,97.45,49400.0,97.62,97.62,97.45,97.45,49400.0
2013-05-31 15:05:00,97.45,97.46,97.31,97.36,47300.0,97.45,97.46,97.31,97.36,47300.0
2013-05-31 15:10:00,97.36,97.38,97.2,97.37,37400.0,97.36,97.38,97.2,97.37,37400.0
2013-05-31 15:15:00,97.37,97.39,97.25,97.31,26500.0,97.37,97.39,97.25,97.31,26500.0
2013-05-31 15:20:00,97.31,97.41,97.3,97.32,27100.0,97.31,97.41,97.3,97.32,27100.0
2013-05-31 15:25:00,97.27,97.3,97.13,97.19,47500.0,97.27,97.3,97.13,97.19,47500.0
2013-05-31 15:30:00,97.19,97.19,97.04,97.09,37900.0,97.19,97.19,97.04,97.09,37900.0
2013-05-31 15:35:00,97.07,97.15,97.03,97.05,44200.0,97.07,97.15,97.03,97.05,44200.0
2013-05-31 15:40:00,97.05,97.15,96.96,97.05,119100.0,97.05,97.15,96.96,97.05,119100.0
2013-05-31 15:45:00,97.04,97.12,96.79,96.81,179700.0,97.04,97.12,96.79,96.81,179700.0
2013-05-31 15:50:00,96.82,96.96,96.76,96.91,114700.0,96.82,96.96,96.76,96.91,114700.0
2013-05-31 15:55:00,96.91,96.99,96.6,96.64,302500.0,96.91,96.99,96.6,96.64,302500.0
2013-06-03 09:30:00,97.04,97.38,96.46,96.49,103500.0,97.04,97.38,96.46,96.49,103500.0
2013-06-03 09:35:00,96.46,96.6,96.01,96.58,52700.0,96.46,96.6,96.01,96.58,52700.0
2013-06-03 09:40:00,96.51,96.95,96.48,96.6,63900.0,96.51,96.95,96.48,96.6,63900.0
2013-06-03 09:45:00,96.6,96.88,96.55,96.59,129300.0,96.6,96.88,96.55,96.59,129300.0
2013-06-03 09:50:00,96.57,96.63,96.19,96.53,67100.0,96.57,96.63,96.19,96.53,67100.0
2013-06-03 09:55:00,96.44,96.85,96.3,96.72,130700.0,96.44,96.85,96.3,96.72,130700.0
2013-06-03 10:00:00,96.69,96.72,96.4,96.56,29800.0,96.69,96.72,96.4,96.56,29800.0
2013-06-03 10:05:00,96.56,96.77,96.52,96.71,47900.0,96.56,96.77,96.52,96.71,47900.0
2013-06-03 10:10:00,96.71,96.95,96.63,96.95,45300.0,96.71,96.95,96.63,96.95,45300.0
2013-06-03 10:15:00,96.94,97.13,96.88,97.0,41000.0,96.94,97.13,96.88,97.0,41000.0
2013-06-03 10:20:00,97.0,97.16,96.88,97.11,29700.0,97.0,97.16,96.88,97.11,29700.0
2013-06-03 10:25:00,97.09,97.09,96.89,96.92,36100.0,97.09,97.09,96.89,96.92,36100.0
2013-06-03 10:30:00,96.88,96.96,96.52,96.76,46900.0,96.88,96.96,96.52,96.76,46900.0
2013-06-03 10:35:00,96.73,96.83,96.6,96.7,23300.0,96.73,96.83,96.6,96.7,23300.0
2013-06-03 10:40:00,96.6,96.71,96.35,96.48,42400.0,96.6,96.71,96.35,96.48,42400.0
2013-06-03 10:45:00,96.44,96.46,96.32,96.4,63700.0,96.44,96.46,96.32,96.4,63700.0
2013-06-03 10:50:00,96.36,96.54,96.26,96.38,50300.0,96.36,96.54,96.26,96.38,50300.0
2013-06-03 10:55:00,96.36,96.43,96.25,96.29,45400.0,96.36,96.43,96.25,96.29,45400.0
2013-06-03 11:00:00,96.32,96.45,96.27,96.33,38800.0,96.32,96.45,96.27,96.33,38800.0
2013-06-03 11:05:00,96.3,96.42,96.25,96.34,31000.0,96.3,96.42,96.25,96.34,31000.0
2013-06-03 11:10:00,96.31,96.45,96.23,96.33,47000.0,96.31,96.45,96.23,96.33,47000.0
2013-06-03 11:15:00,96.32,96.33,96.16,96.33,24100.0,96.32,96.33,96.16,96.33,24100.0
2013-06-03 11:20:00,96.28,96.37,96.1,96.11,30100.0,96.28,96.37,96.1,96.11,30100.0
2013-06-03 11:25:00,96.15,96.46,96.05,96.19,79200.0,96.15,96.46,96.05,96.19,79200.0
2013-06-03 11:30:00,96.19,96.36,96.05,96.11,73900.0,96.19,96.36,96.05,96.11,73900.0
2013-06-03 11:35:00,96.12,96.2,95.89,95.9,74100.0,96.12,96.2,95.89,95.9,74100.0
2013-06-03 11:40:00,95.87,95.97,95.66,95.77,37500.0,95.87,95.97,95.66,95.77,37500.0
2013-06-03 11:45:00,95.82,96.03,95.82,95.93,14600.0,95.82,96.03,95.82,95.93,14600.0
2013-06-03 11:50:00,96.0,96.09,95.93,96.02,21300.0,96.0,96.09,95.93,96.02,21300.0
2013-06-03 11:55:00,96.03,96.03,95.89,95.89,31900.0,96.03,96.03,95.89,95.89,31900.0
2013-06-03 12:00:00,95.92,95.97,95.57,95.57,43000.0,95.92,95.97,95.57,95.57,43000.0
2013-06-03 12:05:00,95.59,95.68,95.5,95.58,57000.0,95.59,95.68,95.5,95.58,57000.0
2013-06-03 12:10:00,95.57,95.63,95.51,95.58,21600.0,95.57,95.63,95.51,95.58,21600.0
2013-06-03 12:15:00,95.61,95.67,95.56,95.66,18600.0,95.61,95.67,95.56,95.66,18600.0
2013-06-03 12:20:00,95.67,95.8,95.62,95.7,38900.0,95.67,95.8,95.62,95.7,38900.0
2013-06-03 12:25:00,95.73,95.83,95.68,95.81,29800.0,95.73,95.83,95.68,95.81,29800.0
2013-06-03 12:30:00,95.78,96.0,95.78,95.99,36100.0,95.78,96.0,95.78,95.99,36100.0
2013-06-03 12:35:00,95.98,96.09,95.89,96.09,35200.0,95.98,96.09,95.89,96.09,35200.0
2013-06-03 12:40:00,96.05,96.25,96.05,96.12,13500.0,96.05,96.25,96.05,96.12,13500.0
2013-06-03 12:45:00,96.18,96.35,96.04,96.31,18500.0,96.18,96.35,96.04,96.31,18500.0
2013-06-03 12:50:00,96.35,96.35,96.15,96.2,11300.0,96.35,96.35,96.15,96.2,11300.0
2013-06-03 12:55:00,96.26,96.45,96.23,96.45,17000.0,96.26,96.45,96.23,96.45,17000.0
2013-06-03 13:00:00,96.39,96.46,96.28,96.34,12500.0,96.39,96.46,96.28,96.34,12500.0
2013-06-03 13:05:00,96.3,96.39,96.12,96.15,17000.0,96.3,96.39,96.12,96.15,17000.0
2013-06-03 13:10:00,96.18,96.26,96.09,96.12,17600.0,96.18,96.26,96.09,96.12,17600.0
2013-06-03 13:15:00,96.11,96.14,96.03,96.08,13600.0,96.11,96.14,96.03,96.08,13600.0
2013-06-03 13:20:00,96.08,96.12,95.96,96.07,19300.0,96.08,96.12,95.96,96.07,19300.0
2013-06-03 13:25:00,96.08,96.15,95.96,96.1,13000.0,96.08,96.15,95.96,96.1,13000.0
2013-06-03 13:30:00,96.07,96.15,96.04,96.13,18200.0,96.07,96.15,96.04,96.13,18200.0
2013-06-03 13:35:00,96.13,96.14,96.0,96.03,13300.0,96.13,96.14,96.0,96.03,13300.0
2013-06-03 13:40:00,96.03,96.06,95.92,95.94,12500.0,96.03,96.06,95.92,95.94,12500.0
2013-06-03 13:45:00,95.94,96.09,95.94,96.02,19800.0,95.94,96.09,95.94,96.02,19800.0
2013-06-03 13:50:00,96.02,96.09,95.93,96.03,21900.0,96.02,96.09,95.93,96.03,21900.0
2013-06-03 13:55:00,96.0,96.06,95.97,96.05,19300.0,96.0,96.06,95.97,96.05,19300.0
2013-06-03 14:00:00,96.04,96.14,96.02,96.1,11200.0,96.04,96.14,96.02,96.1,11200.0
2013-06-03 14:05:00,96.07,96.31,96.07,96.27,59500.0,96.07,96.31,96.07,96.27,59500.0
2013-06-03 14:10:00,96.27,96.36,96.11,96.14,33600.0,96.27,96.36,96.11,96.14,33600.0
2013-06-03 14:15:00,96.11,96.16,96.07,96.16,17400.0,96.11,96.16,96.07,96.16,17400.0
2013-06-03 14:20:00,96.12,96.17,96.06,96.09,26600.0,96.12,96.17,96.06,96.09,26600.0
2013-06-03 14:25:00,96.08,96.19,96.0,96.12,47400.0,96.08,96.19,96.0,96.12,47400.0
2013-06-03 14:30:00,96.12,96.17,96.1,96.11,23600.0,96.12,96.17,96.1,96.11,23600.0
2013-06-03 14:35:00,96.14,96.27,96.12,96.23,11300.0,96.14,96.27,96.12,96.23,11300.0
2013-06-03 14:40:00,96.2,96.5,96.18,96.43,32800.0,96.2,96.5,96.18,96.43,32800.0
2013-06-03 14:45:00,96.39,96.44,96.25,96.25,7400.0,96.39,96.44,96.25,96.25,7400.0
2013-06-03 14:50:00,96.29,96.47,96.21,96.34,25200.0,96.29,96.47,96.21,96.34,25200.0
2013-06-03 14:55:00,96.28,96.36,96.22,96.23,28100.0,96.28,96.36,96.22,96.23,28100.0
2013-06-03 15:00:00,96.24,96.3,96.18,96.19,39400.0,96.24,96.3,96.18,96.19,39400.0
2013-06-03 15:05:00,96.19,96.31,96.15,96.16,30000.0,96.19,96.31,96.15,96.16,30000.0
2013-06-03 15:10:00,96.15,96.19,96.06,96.18,17800.0,96.15,96.19,96.06,96.18,17800.0
2013-06-03 15:15:00,96.14,96.17,95.99,96.16,36700.0,96.14,96.17,95.99,96.16,36700.0
2013-06-03 15:20:00,96.13,96.18,96.07,96.13,30200.0,96.13,96.18,96.07,96.13,30200.0
2013-06-03 15:25:00,96.16,96.18,96.06,96.13,25000.0,96.16,96.18,96.06,96.13,25000.0
2013-06-03 15:30:00,96.14,96.27,96.07,96.26,30900.0,96.14,96.27,96.07,96.26,30900.0
2013-06-03 15:35:00,96.26,96.31,96.19,96.28,49300.0,96.26,96.31,96.19,96.28,49300.0
2013-06-03 15:40:00,96.29,96.31,96.2,96.24,34500.0,96.29,96.31,96.2,96.24,34500.0
2013-06-03 15:45:00,96.26,96.28,96.17,96.2,54100.0,96.26,96.28,96.17,96.2,54100.0
2013-06-03 15:50:00,96.2,96.26,96.16,96.26,77500.0,96.2,96.26,96.16,96.26,77500.0
2013-06-03 15:55:00,96.26,96.42,96.21,96.41,131000.0,96.26,96.42,96.21,96.41,131000.0
2013-06-04 09:30:00,96.18,96.99,96.01,96.74,83000.0,96.18,96.99,96.01,96.74,83000.0
2013-06-04 09:35:00,96.74,96.74,96.13,96.26,30600.0,96.74,96.74,96.13,96.26,30600.0
2013-06-04 09:40:00,96.3,96.43,96.12,96.31,33300.0,96.3,96.43,96.12,96.31,33300.0
2013-06-04 09:45:00,96.39,96.45,96.21,96.39,49700.0,96.39,96.45,96.21,96.39,49700.0
2013-06-04 09:50:00,96.38,96.46,96.3,96.4,11900.0,96.38,96.46,96.3,96.4,11900.0
2013-06-04 09:55:00,96.45,96.75,96.35,96.69,44000.0,96.45,96.75,96.35,96.69,44000.0
2013-06-04 10:00:00,96.66,96.78,96.51,96.53,18500.0,96.66,96.78,96.51,96.53,18500.0
2013-06-04 10:05:00,96.53,96.74,96.38,96.74,19100.0,96.53,96.74,96.38,96.74,19100.0
2013-06-04 10:10:00,96.67,96.72,96.52,96.52,36100.0,96.67,96.72,96.52,96.52,36100.0
2013-06-04 10:15:00,96.51,96.56,96.36,96.43,37300.0,96.51,96.56,96.36,96.43,37300.0
2013-06-04 10:20:00,96.43,96.74,96.39,96.64,36300.0,96.43,96.74,96.39,96.64,36300.0
2013-06-04 10:25:00,96.66,96.66,96.37,96.46,30000.0,96.66,96.66,96.37,96.46,30000.0
2013-06-04 10:30:00,96.44,96.73,96.43,96.62,34600.0,96.44,96.73,96.43,96.62,34600.0
2013-06-04 10:35:00,96.62,96.85,96.62,96.85,48600.0,96.62,96.85,96.62,96.85,48600.0
2013-06-04 10:40:00,96.8,96.87,96.74,96.75,34000.0,96.8,96.87,96.74,96.75,34000.0
2013-06-04 10:45:00,96.74,96.83,96.65,96.69,13800.0,96.74,96.83,96.65,96.69,13800.0
2013-06-04 10:50:00,96.72,96.74,96.51,96.53,44600.0,96.72,96.74,96.51,96.53,44600.0
2013-06-04 10:55:00,96.54,96.59,96.46,96.53,11800.0,96.54,96.59,96.46,96.53,11800.0
2013-06-04 11:00:00,96.52,96.6,96.44,96.56,28400.0,96.52,96.6,96.44,96.56,28400.0
2013-06-04 11:05:00,96.51,96.53,96.26,96.46,29600.0,96.51,96.53,96.26,96.46,29600.0
2013-06-04 11:10:00,96.46,96.5,96.37,96.42,24600.0,96.46,96.5,96.37,96.42,24600.0
2013-06-04 11:15:00,96.41,96.6,96.4,96.55,20200.0,96.41,96.6,96.4,96.55,20200.0
2013-06-04 11:20:00,96.54,96.64,96.49,96.56,26200.0,96.54,96.64,96.49,96.56,26200.0
2013-06-04 11:25:00,96.56,97.2,96.56,96.69,85000.0,96.56,97.2,96.56,96.69,85000.0
2013-06-04 11:30:00,96.71,96.84,96.68,96.73,9800.0,96.71,96.84,96.68,96.73,9800.0
2013-06-04 11:35:00,96.76,96.77,96.52,96.72,29300.0,96.76,96.77,96.52,96.72,29300.0
2013-06-04 11:40:00,96.73,96.91,96.7,96.91,14400.0,96.73,96.91,96.7,96.91,14400.0
2013-06-04 11:45:00,96.83,96.91,96.76,96.83,6200.0,96.83,96.91,96.76,96.83,6200.0
2013-06-04 11:50:00,96.84,96.86,96.74,96.75,9600.0,96.84,96.86,96.74,96.75,9600.0
2013-06-04 11:55:00,96.88,96.95,96.83,96.88,21300.0,96.88,96.95,96.83,96.88,21300.0
2013-06-04 12:00:00,96.87,96.9,96.72,96.72,11200.0,96.87,96.9,96.72,96.72,11200.0
2013-06-04 12:05:00,96.71,96.79,96.55,96.7,16700.0,96.71,96.79,96.55,96.7,16700.0
2013-06-04 12:10:00,96.65,96.73,96.61,96.65,12000.0,96.65,96.73,96.61,96.65,12000.0
2013-06-04 12:15:00,96.59,96.71,96.54,96.69,10900.0,96.59,96.71,96.54,96.69,10900.0
2013-06-04 12:20:00,96.63,96.74,96.57,96.64,23600.0,96.63,96.74,96.57,96.64,23600.0
2013-06-04 12:25:00,96.62,96.62,96.41,96.54,26400.0,96.62,96.62,96.41,96.54,26400.0
2013-06-04 12:30:00,96.5,96.7,96.5,96.64,9400.0,96.5,96.7,96.5,96.64,9400.0
2013-06-04 12:35:00,96.63,96.66,96.49,96.52,10100.0,96.63,96.66,96.49,96.52,10100.0
2013-06-04 12:40:00,96.58,96.65,96.41,96.51,24700.0,96.58,96.65,96.41,96.51,24700.0
2013-06-04 12:45:00,96.51,96.57,96.48,96.5,11400.0,96.51,96.57,96.48,96.5,11400.0
2013-06-04 12:50:00,96.51,96.55,96.35,96.35,72500.0,96.51,96.55,96.35,96.35,72500.0
2013-06-04 12:55:00,96.34,96.47,96.34,96.42,6500.0,96.34,96.47,96.34,96.42,6500.0
2013-06-04 13:00:00,96.42,96.46,96.33,96.44,75100.0,96.42,96.46,96.33,96.44,75100.0
2013-06-04 13:05:00,96.4,96.43,96.37,96.39,8400.0,96.4,96.43,96.37,96.39,8400.0
2013-06-04 13:10:00,96.39,96.42,96.3,96.33,12400.0,96.39,96.42,96.3,96.33,12400.0
2013-06-04 13:15:00,96.32,96.46,96.3,96.41,13600.0,96.32,96.46,96.3,96.41,13600.0
2013-06-04 13:20:00,96.43,96.45,96.33,96.37,9600.0,96.43,96.45,96.33,96.37,9600.0
2013-06-04 13:25:00,96.36,96.37,96.01,96.07,33900.0,96.36,96.37,96.01,96.07,33900.0
2013-06-04 13:30:00,96.06,96.1,95.89,95.95,28500.0,96.06,96.1,95.89,95.95,28500.0
2013-06-04 13:35:00,95.98,96.03,95.87,95.96,13200.0,95.98,96.03,95.87,95.96,13200.0
2013-06-04 13:40:00,95.93,96.07,95.9,96.05,21700.0,95.93,96.07,95.9,96.05,21700.0
2013-06-04 13:45:00,96.02,96.14,95.86,95.93,58100.0,96.02,96.14,95.86,95.93,58100.0
2013-06-04 13:50:00,95.92,96.07,95.88,95.98,28300.0,95.92,96.07,95.88,95.98,28300.0
2013-06-04 13:55:00,96.0,96.01,95.87,95.94,18900.0,96.0,96.01,95.87,95.94,18900.0
2013-06-04 14:00:00,95.92,95.93,95.7,95.75,32800.0,95.92,95.93,95.7,95.75,32800.0
2013-06-04 14:05:00,95.76,95.86,95.71,95.74,20000.0,95.76,95.86,95.71,95.74,20000.0
2013-06-04 14:10:00,95.7,95.89,95.67,95.86,42900.0,95.7,95.89,95.67,95.86,42900.0
2013-06-04 14:15:00,95.82,95.93,95.8,95.92,55100.0,95.82,95.93,95.8,95.92,55100.0
2013-06-04 14:20:00,95.9,95.93,95.84,95.87,24200.0,95.9,95.93,95.84,95.87,24200.0
2013-06-04 14:25:00,95.85,95.98,95.83,95.95,13800.0,95.85,95.98,95.83,95.95,13800.0
2013-06-04 14:30:00,95.95,96.08,95.93,96.04,15300.0,95.95,96.08,95.93,96.04,15300.0
2013-06-04 14:35:00,96.02,96.07,95.96,96.01,11500.0,96.02,96.07,95.96,96.01,11500.0
2013-06-04 14:40:00,96.03,96.2,96.0,96.09,19400.0,96.03,96.2,96.0,96.09,19400.0
2013-06-04 14:45:00,96.08,96.13,96.05,96.08,14900.0,96.08,96.13,96.05,96.08,14900.0
2013-06-04 14:50:00,96.09,96.2,96.05,96.07,18000.0,96.09,96.2,96.05,96.07,18000.0
2013-06-04 14:55:00,96.05,96.09,95.98,96.05,29100.0,96.05,96.09,95.98,96.05,29100.0
2013-06-04 15:00:00,96.03,96.09,96.0,96.05,23500.0,96.03,96.09,96.0,96.05,23500.0
2013-06-04 15:05:00,96.06,96.11,96.01,96.03,26200.0,96.06,96.11,96.01,96.03,26200.0
2013-06-04 15:10:00,96.05,96.07,95.87,95.9,23700.0,96.05,96.07,95.87,95.9,23700.0
2013-06-04 15:15:00,95.91,95.97,95.87,95.97,18400.0,95.91,95.97,95.87,95.97,18400.0
2013-06-04 15:20:00,95.97,96.02,95.93,96.0,24100.0,95.97,96.02,95.93,96.0,24100.0
2013-06-04 15:25:00,96.0,96.11,95.96,96.11,27600.0,96.0,96.11,95.96,96.11,27600.0
2013-06-04 15:30:00,96.12,96.41,96.08,96.38,28200.0,96.12,96.41,96.08,96.38,28200.0
2013-06-04 15:35:00,96.38,96.43,96.26,96.31,15200.0,96.38,96.43,96.26,96.31,15200.0
2013-06-04 15:40:00,96.32,96.4,96.27,96.29,34400.0,96.32,96.4,96.27,96.29,34400.0
2013-06-04 15:45:00,96.28,96.28,96.12,96.16,38200.0,96.28,96.28,96.12,96.16,38200.0
2013-06-04 15:50:00,96.17,96.2,96.05,96.14,48700.0,96.17,96.2,96.05,96.14,48700.0
2013-06-04 15:55:00,96.13,96.24,96.0,96.06,83800.0,96.13,96.24,96.0,96.06,83800.0
2013-06-05 09:30:00,95.98,96.12,95.67,96.12,62400.0,95.98,96.12,95.67,96.12,62400.0
2013-06-05 09:35:00,96.12,96.12,95.61,95.66,66600.0,96.12,96.12,95.61,95.66,66600.0
2013-06-05 09:40:00,95.65,95.67,95.1,95.2,118400.0,95.65,95.67,95.1,95.2,118400.0
2013-06-05 09:45:00,95.2,95.32,94.59,94.77,112300.0,95.2,95.32,94.59,94.77,112300.0
2013-06-05 09:50:00,94.73,95.17,94.6,94.93,72500.0,94.73,95.17,94.6,94.93,72500.0
2013-06-05 09:55:00,95.0,95.0,94.23,94.5,69100.0,95.0,95.0,94.23,94.5,69100.0
2013-06-05 10:00:00,94.42,94.76,94.41,94.76,82600.0,94.42,94.76,94.41,94.76,82600.0
2013-06-05 10:05:00,94.79,95.02,94.71,94.87,42900.0,94.79,95.02,94.71,94.87,42900.0
2013-06-05 10:10:00,94.86,95.02,94.77,94.97,41400.0,94.86,95.02,94.77,94.97,41400.0
2013-06-05 10:15:00,94.97,94.98,94.7,94.76,82900.0,94.97,94.98,94.7,94.76,82900.0
2013-06-05 10:20:00,94.75,94.97,94.7,94.71,65700.0,94.75,94.97,94.7,94.71,65700.0
2013-06-05 10:25:00,94.73,95.7,94.72,94.99,119400.0,94.73,95.7,94.72,94.99,119400.0
2013-06-05 10:30:00,95.0,95.08,94.9,95.0,24000.0,95.0,95.08,94.9,95.0,24000.0
2013-06-05 10:35:00,94.96,95.02,94.8,94.92,22100.0,94.96,95.02,94.8,94.92,22100.0
2013-06-05 10:40:00,94.94,95.01,94.89,94.92,15500.0,94.94,95.01,94.89,94.92,15500.0
2013-06-05 10:45:00,94.96,95.0,94.81,94.87,90400.0,94.96,95.0,94.81,94.87,90400.0
2013-06-05 10:50:00,94.84,95.0,94.83,94.91,50500.0,94.84,95.0,94.83,94.91,50500.0
2013-06-05 10:55:00,94.87,95.02,94.84,94.88,31500.0,94.87,95.02,94.84,94.88,31500.0
2013-06-05 11:00:00,94.89,94.95,94.82,94.85,34200.0,94.89,94.95,94.82,94.85,34200.0
2013-06-05 11:05:00,94.84,94.9,94.82,94.87,63900.0,94.84,94.9,94.82,94.87,63900.0
2013-06-05 11:10:00,94.86,94.88,94.83,94.87,64500.0,94.86,94.88,94.83,94.87,64500.0
2013-06-05 11:15:00,94.85,94.91,94.85,94.89,34700.0,94.85,94.91,94.85,94.89,34700.0
2013-06-05 11:20:00,94.88,94.89,94.85,94.87,55000.0,94.88,94.89,94.85,94.87,55000.0
2013-06-05 11:25:00,94.88,94.92,94.86,94.88,48500.0,94.88,94.92,94.86,94.88,48500.0
2013-06-05 11:30:00,94.87,94.9,94.86,94.89,24600.0,94.87,94.9,94.86,94.89,24600.0
2013-06-05 11:35:00,94.89,94.92,94.87,94.9,26800.0,94.89,94.92,94.87,94.9,26800.0
2013-06-05 11:40:00,94.88,94.9,94.8,94.89,30200.0,94.88,94.9,94.8,94.89,30200.0
2013-06-05 11:45:00,94.9,94.9,94.61,94.7,42500.0,94.9,94.9,94.61,94.7,42500.0
2013-06-05 11:50:00,94.7,95.05,94.7,95.0,33300.0,94.7,95.05,94.7,95.0,33300.0
2013-06-05 11:55:00,95.04,95.19,94.97,95.06,24700.0,95.04,95.19,94.97,95.06,24700.0
2013-06-05 12:00:00,95.06,95.08,94.97,94.97,12600.0,95.06,95.08,94.97,94.97,12600.0
2013-06-05 12:05:00,94.99,95.0,94.87,95.0,11500.0,94.99,95.0,94.87,95.0,11500.0
2013-06-05 12:10:00,94.99,95.2,94.99,95.18,15400.0,94.99,95.2,94.99,95.18,15400.0
2013-06-05 12:15:00,95.15,95.15,95.0,95.04,28200.0,95.15,95.15,95.0,95.04,28200.0
2013-06-05 12:20:00,95.04,95.09,94.93,94.97,38000.0,95.04,95.09,94.93,94.97,38000.0
2013-06-05 12:25:00,95.0,95.1,94.96,95.0,19500.0,95.0,95.1,94.96,95.0,19500.0
2013-06-05 12:30:00,95.01,95.07,94.95,94.99,25300.0,95.01,95.07,94.95,94.99,25300.0
2013-06-05 12:35:00,94.98,95.05,94.93,94.98,7400.0,94.98,95.05,94.93,94.98,7400.0
2013-06-05 12:40:00,94.93,95.01,94.91,95.0,12900.0,94.93,95.01,94.91,95.0,12900.0
2013-06-05 12:45:00,94.96,95.0,94.86,94.91,19600.0,94.96,95.0,94.86,94.91,19600.0
2013-06-05 12:50:00,94.9,95.0,94.87,94.95,25000.0,94.9,95.0,94.87,94.95,25000.0
2013-06-05 12:55:00,94.96,95.04,94.87,94.93,15900.0,94.96,95.04,94.87,94.93,15900.0
2013-06-05 13:00:00,94.93,95.06,94.87,95.05,18600.0,94.93,95.06,94.87,95.05,18600.0
2013-06-05 13:05:00,94.99,95.03,94.95,94.95,9300.0,94.99,95.03,94.95,94.95,9300.0
2013-06-05 13:10:00,94.95,94.98,94.88,94.88,16000.0,94.95,94.98,94.88,94.88,16000.0
2013-06-05 13:15:00,94.9,94.95,94.88,94.9,14200.0,94.9,94.95,94.88,94.9,14200.0
2013-06-05 13:20:00,94.91,94.94,94.88,94.9,13300.0,94.91,94.94,94.88,94.9,13300.0
2013-06-05 13:25:00,94.88,94.93,94.86,94.89,31300.0,94.88,94.93,94.86,94.89,31300.0
2013-06-05 13:30:00,94.9,94.91,94.84,94.88,19900.0,94.9,94.91,94.84,94.88,19900.0
2013-06-05 13:35:00,94.89,94.93,94.86,94.91,11800.0,94.89,94.93,94.86,94.91,11800.0
2013-06-05 13:40:00,94.92,95.02,94.87,94.88,20500.0,94.92,95.02,94.87,94.88,20500.0
2013-06-05 13:45:00,94.89,94.92,94.84,94.85,15900.0,94.89,94.92,94.84,94.85,15900.0
2013-06-05 13:50:00,94.87,94.91,94.84,94.87,19900.0,94.87,94.91,94.84,94.87,19900.0
2013-06-05 13:55:00,94.87,94.91,94.85,94.86,30700.0,94.87,94.91,94.85,94.86,30700.0
2013-06-05 14:00:00,94.86,94.93,94.84,94.91,35600.0,94.86,94.93,94.84,94.91,35600.0
2013-06-05 14:05:00,94.92,94.95,94.85,94.88,36000.0,94.92,94.95,94.85,94.88,36000.0
2013-06-05 14:10:00,94.87,94.94,94.84,94.88,32600.0,94.87,94.94,94.84,94.88,32600.0
2013-06-05 14:15:00,94.87,94.9,94.81,94.82,29500.0,94.87,94.9,94.81,94.82,29500.0
2013-06-05 14:20:00,94.82,94.9,94.77,94.84,30900.0,94.82,94.9,94.77,94.84,30900.0
2013-06-05 14:25:00,94.83,94.86,94.75,94.81,58800.0,94.83,94.86,94.75,94.81,58800.0
2013-06-05 14:30:00,94.77,94.87,94.73,94.84,23800.0,94.77,94.87,94.73,94.84,23800.0
2013-06-05 14:35:00,94.82,94.91,94.82,94.88,13700.0,94.82,94.91,94.82,94.88,13700.0
2013-06-05 14:40:00,94.87,94.96,94.85,94.96,10600.0,94.87,94.96,94.85,94.96,10600.0
2013-06-05 14:45:00,94.96,95.0,94.87,94.9,21000.0,94.96,95.0,94.87,94.9,21000.0
2013-06-05 14:50:00,94.91,94.95,94.8,94.88,19500.0,94.91,94.95,94.8,94.88,19500.0
2013-06-05 14:55:00,94.86,94.93,94.84,94.87,23300.0,94.86,94.93,94.84,94.87,23300.0
2013-06-05 15:00:00,94.87,94.93,94.85,94.9,37600.0,94.87,94.93,94.85,94.9,37600.0
2013-06-05 15:05:00,94.87,94.93,94.86,94.87,21500.0,94.87,94.93,94.86,94.87,21500.0
2013-06-05 15:10:00,94.87,95.02,94.86,95.0,16900.0,94.87,95.02,94.86,95.0,16900.0
2013-06-05 15:15:00,94.99,95.03,94.89,94.91,26700.0,94.99,95.03,94.89,94.91,26700.0
2013-06-05 15:20:00,94.88,95.01,94.84,94.99,30200.0,94.88,95.01,94.84,94.99,30200.0
2013-06-05 15:25:00,95.01,95.05,94.96,95.01,17500.0,95.01,95.05,94.96,95.01,17500.0
2013-06-05 15:30:00,95.02,95.05,94.85,94.88,29300.0,95.02,95.05,94.85,94.88,29300.0
2013-06-05 15:35:00,94.88,94.98,94.88,94.93,16700.0,94.88,94.98,94.88,94.93,16700.0
2013-06-05 15:40:00,94.91,94.93,94.86,94.91,33900.0,94.91,94.93,94.86,94.91,33900.0
2013-06-05 15:45:00,94.91,94.96,94.87,94.9,33300.0,94.91,94.96,94.87,94.9,33300.0
2013-06-05 15:50:00,94.9,94.91,94.8,94.88,86900.0,94.9,94.91,94.8,94.88,86900.0
2013-06-05 15:55:00,94.87,94.98,94.87,94.95,114700.0,94.87,94.98,94.87,94.95,114700.0
2013-06-06 09:30:00,94.86,94.9,94.46,94.9,58600.0,94.86,94.9,94.46,94.9,58600.0
2013-06-06 09:35:00,94.9,95.44,94.9,95.4,34900.0,94.9,95.44,94.9,95.4,34900.0
2013-06-06 09:40:00,95.39,95.73,95.34,95.72,41400.0,95.39,95.73,95.34,95.72,41400.0
2013-06-06 09:45:00,95.67,95.95,95.59,95.92,59000.0,95.67,95.95,95.59,95.92,59000.0
2013-06-06 09:50:00,95.95,96.3,95.95,96.16,80800.0,95.95,96.3,95.95,96.16,80800.0
2013-06-06 09:55:00,96.15,96.45,96.14,96.43,52300.0,96.15,96.45,96.14,96.43,52300.0
2013-06-06 10:00:00,96.46,96.71,96.46,96.67,51800.0,96.46,96.71,96.46,96.67,51800.0
2013-06-06 10:05:00,96.67,96.69,96.29,96.31,39700.0,96.67,96.69,96.29,96.31,39700.0
2013-06-06 10:10:00,96.32,96.6,96.32,96.39,42100.0,96.32,96.6,96.32,96.39,42100.0
2013-06-06 10:15:00,96.4,96.75,96.32,96.67,73500.0,96.4,96.75,96.32,96.67,73500.0
2013-06-06 10:20:00,96.7,96.72,96.5,96.54,31800.0,96.7,96.72,96.5,96.54,31800.0
2013-06-06 10:25:00,96.5,96.5,96.15,96.38,36200.0,96.5,96.5,96.15,96.38,36200.0
2013-06-06 10:30:00,96.4,96.63,96.38,96.57,29000.0,96.4,96.63,96.38,96.57,29000.0
2013-06-06 10:35:00,96.57,96.87,96.45,96.72,74100.0,96.57,96.87,96.45,96.72,74100.0
2013-06-06 10:40:00,96.72,96.97,96.58,96.8,63300.0,96.72,96.97,96.58,96.8,63300.0
2013-06-06 10:45:00,96.76,97.15,96.76,97.1,71300.0,96.76,97.15,96.76,97.1,71300.0
2013-06-06 10:50:00,97.15,97.22,96.92,97.02,66700.0,97.15,97.22,96.92,97.02,66700.0
2013-06-06 10:55:00,97.06,97.21,97.01,97.16,81300.0,97.06,97.21,97.01,97.16,81300.0
2013-06-06 11:00:00,97.11,97.14,96.89,96.9,22900.0,97.11,97.14,96.89,96.9,22900.0
2013-06-06 11:05:00,96.89,97.0,96.83,96.94,15200.0,96.89,97.0,96.83,96.94,15200.0
2013-06-06 11:10:00,96.94,97.09,96.93,97.04,25800.0,96.94,97.09,96.93,97.04,25800.0
2013-06-06 11:15:00,97.02,97.02,96.89,96.97,8200.0,97.02,97.02,96.89,96.97,8200.0
2013-06-06 11:20:00,97.02,97.08,96.88,97.0,16200.0,97.02,97.08,96.88,97.0,16200.0
2013-06-06 11:25:00,96.95,96.99,96.88,96.88,11500.0,96.95,96.99,96.88,96.88,11500.0
2013-06-06 11:30:00,96.91,96.92,96.66,96.69,23100.0,96.91,96.92,96.66,96.69,23100.0
2013-06-06 11:35:00,96.69,96.86,96.65,96.86,13400.0,96.69,96.86,96.65,96.86,13400.0
2013-06-06 11:40:00,96.86,96.97,96.84,96.91,16900.0,96.86,96.97,96.84,96.91,16900.0
2013-06-06 11:45:00,96.88,96.93,96.79,96.82,8900.0,96.88,96.93,96.79,96.82,8900.0
2013-06-06 11:50:00,96.82,97.07,96.82,97.07,26200.0,96.82,97.07,96.82,97.07,26200.0
2013-06-06 11:55:00,97.07,97.1,96.95,97.1,30100.0,97.07,97.1,96.95,97.1,30100.0
2013-06-06 12:00:00,97.1,97.12,96.82,96.82,30700.0,97.1,97.12,96.82,96.82,30700.0
2013-06-06 12:05:00,96.82,96.98,96.82,96.89,27200.0,96.82,96.98,96.82,96.89,27200.0
2013-06-06 12:10:00,96.91,96.93,96.8,96.83,22200.0,96.91,96.93,96.8,96.83,22200.0
2013-06-06 12:15:00,96.82,96.92,96.78,96.84,18400.0,96.82,96.92,96.78,96.84,18400.0
2013-06-06 12:20:00,96.84,96.86,96.72,96.75,21700.0,96.84,96.86,96.72,96.75,21700.0
2013-06-06 12:25:00,96.78,96.79,96.38,96.58,52400.0,96.78,96.79,96.38,96.58,52400.0
2013-06-06 12:30:00,96.58,96.7,96.58,96.69,17800.0,96.58,96.7,96.58,96.69,17800.0
2013-06-06 12:35:00,96.71,96.76,96.64,96.76,14400.0,96.71,96.76,96.64,96.76,14400.0
2013-06-06 12:40:00,96.76,96.82,96.68,96.81,18100.0,96.76,96.82,96.68,96.81,18100.0
2013-06-06 12:45:00,96.76,96.8,96.7,96.78,11200.0,96.76,96.8,96.7,96.78,11200.0
2013-06-06 12:50:00,96.79,96.83,96.61,96.77,20500.0,96.79,96.83,96.61,96.77,20500.0
2013-06-06 12:55:00,96.76,96.82,96.7,96.78,22800.0,96.76,96.82,96.7,96.78,22800.0
2013-06-06 13:00:00,96.78,96.83,96.7,96.75,15000.0,96.78,96.83,96.7,96.75,15000.0
2013-06-06 13:05:00,96.77,96.88,96.77,96.8,20600.0,96.77,96.88,96.77,96.8,20600.0
2013-06-06 13:10:00,96.79,96.99,96.76,96.98,29400.0,96.79,96.99,96.76,96.98,29400.0
2013-06-06 13:15:00,96.97,97.06,96.95,97.01,27100.0,96.97,97.06,96.95,97.01,27100.0
2013-06-06 13:20:00,97.0,97.04,96.95,96.97,19800.0,97.0,97.04,96.95,96.97,19800.0
2013-06-06 13:25:00,96.99,97.05,96.95,97.03,19800.0,96.99,97.05,96.95,97.03,19800.0
2013-06-06 13:30:00,97.05,97.15,97.0,97.1,48200.0,97.05,97.15,97.0,97.1,48200.0
2013-06-06 13:35:00,97.1,97.38,97.1,97.25,53200.0,97.1,97.38,97.1,97.25,53200.0
2013-06-06 13:40:00,97.24,97.26,97.17,97.25,11200.0,97.24,97.26,97.17,97.25,11200.0
2013-06-06 13:45:00,97.23,97.4,97.19,97.36,20900.0,97.23,97.4,97.19,97.36,20900.0
2013-06-06 13:50:00,97.37,97.37,97.18,97.28,17100.0,97.37,97.37,97.18,97.28,17100.0
2013-06-06 13:55:00,97.28,97.37,97.25,97.3,32900.0,97.28,97.37,97.25,97.3,32900.0
2013-06-06 14:00:00,97.3,97.32,97.25,97.28,22400.0,97.3,97.32,97.25,97.28,22400.0
2013-06-06 14:05:00,97.32,97.37,97.28,97.34,23000.0,97.32,97.37,97.28,97.34,23000.0
2013-06-06 14:10:00,97.33,97.46,97.32,97.42,21800.0,97.33,97.46,97.32,97.42,21800.0
2013-06-06 14:15:00,97.46,97.68,97.44,97.57,54700.0,97.46,97.68,97.44,97.57,54700.0
2013-06-06 14:20:00,97.59,97.79,97.59,97.78,31100.0,97.59,97.79,97.59,97.78,31100.0
2013-06-06 14:25:00,97.77,98.0,97.72,97.87,64300.0,97.77,98.0,97.72,97.87,64300.0
2013-06-06 14:30:00,97.89,97.91,97.73,97.75,25000.0,97.89,97.91,97.73,97.75,25000.0
2013-06-06 14:35:00,97.78,97.92,97.75,97.82,14100.0,97.78,97.92,97.75,97.82,14100.0
2013-06-06 14:40:00,97.81,97.92,97.8,97.85,17900.0,97.81,97.92,97.8,97.85,17900.0
2013-06-06 14:45:00,97.86,98.0,97.83,98.0,23000.0,97.86,98.0,97.83,98.0,23000.0
2013-06-06 14:50:00,97.98,98.09,97.87,97.95,39500.0,97.98,98.09,97.87,97.95,39500.0
2013-06-06 14:55:00,97.95,98.04,97.95,98.02,20200.0,97.95,98.04,97.95,98.02,20200.0
2013-06-06 15:00:00,98.02,98.05,98.0,98.03,28100.0,98.02,98.05,98.0,98.03,28100.0
2013-06-06 15:05:00,98.02,98.15,98.0,98.14,40800.0,98.02,98.15,98.0,98.14,40800.0
2013-06-06 15:10:00,98.14,98.36,98.13,98.24,91500.0,98.14,98.36,98.13,98.24,91500.0
2013-06-06 15:15:00,98.21,98.28,98.11,98.25,42200.0,98.21,98.28,98.11,98.25,42200.0
2013-06-06 15:20:00,98.23,98.42,98.23,98.42,38500.0,98.23,98.42,98.23,98.42,38500.0
2013-06-06 15:25:00,98.42,98.77,98.4,98.7,70400.0,98.42,98.77,98.4,98.7,70400.0
2013-06-06 15:30:00,98.68,98.99,98.68,98.91,102300.0,98.68,98.99,98.68,98.91,102300.0
2013-06-06 15:35:00,98.92,99.17,98.88,99.13,145800.0,98.92,99.17,98.88,99.13,145800.0
2013-06-06 15:40:00,99.14,99.22,98.95,99.03,140500.0,99.14,99.22,98.95,99.03,140500.0
2013-06-06 15:45:00,99.02,99.22,99.02,99.12,113400.0,99.02,99.22,99.02,99.12,113400.0
2013-06-06 15:50:00,99.13,99.13,98.94,99.02,174100.0,99.13,99.13,98.94,99.02,174100.0
2013-06-06 15:55:00,99.01,99.02,98.79,98.94,236900.0,99.01,99.02,98.79,98.94,236900.0
2013-06-07 09:30:00,99.55,100.6,99.3,100.5,398500.0,99.55,100.6,99.3,100.5,398500.0
2013-06-07 09:35:00,100.56,101.94,100.2,101.87,334800.0,100.56,101.94,100.2,101.87,334800.0
2013-06-07 09:40:00,101.85,102.5,101.51,102.49,453500.0,101.85,102.5,101.51,102.49,453500.0
2013-06-07 09:45:00,102.47,103.61,102.43,103.15,448800.0,102.47,103.61,102.43,103.15,448800.0
2013-06-07 09:50:00,103.18,103.3,102.71,102.93,291500.0,103.18,103.3,102.71,102.93,291500.0
2013-06-07 09:55:00,102.91,103.02,102.27,102.3,198700.0,102.91,103.02,102.27,102.3,198700.0
2013-06-07 10:00:00,102.3,102.92,102.3,102.91,157200.0,102.3,102.92,102.3,102.91,157200.0
2013-06-07 10:05:00,102.91,102.94,102.58,102.81,89900.0,102.91,102.94,102.58,102.81,89900.0
2013-06-07 10:10:00,102.81,103.35,102.81,103.3,147900.0,102.81,103.35,102.81,103.3,147900.0
2013-06-07 10:15:00,103.24,103.35,102.95,103.12,113900.0,103.24,103.35,102.95,103.12,113900.0
2013-06-07 10:20:00,103.07,103.2,102.75,102.9,192200.0,103.07,103.2,102.75,102.9,192200.0
2013-06-07 10:25:00,102.93,102.97,102.5,102.84,69500.0,102.93,102.97,102.5,102.84,69500.0
2013-06-07 10:30:00,102.84,103.0,102.64,102.75,100900.0,102.84,103.0,102.64,102.75,100900.0
2013-06-07 10:35:00,102.75,103.03,102.65,102.65,126500.0,102.75,103.03,102.65,102.65,126500.0
2013-06-07 10:40:00,102.65,102.7,102.04,102.09,161500.0,102.65,102.7,102.04,102.09,161500.0
2013-06-07 10:45:00,102.06,102.1,101.77,101.88,125800.0,102.06,102.1,101.77,101.88,125800.0
2013-06-07 10:50:00,101.81,102.1,101.8,102.1,62800.0,101.81,102.1,101.8,102.1,62800.0
2013-06-07 10:55:00,102.1,102.54,102.07,102.33,100000.0,102.1,102.54,102.07,102.33,100000.0
2013-06-07 11:00:00,102.33,102.54,102.26,102.27,34800.0,102.33,102.54,102.26,102.27,34800.0
2013-06-07 11:05:00,102.37,102.37,101.9,101.94,59200.0,102.37,102.37,101.9,101.94,59200.0
2013-06-07 11:10:00,101.91,101.92,101.58,101.71,56400.0,101.91,101.92,101.58,101.71,56400.0
2013-06-07 11:15:00,101.78,101.79,101.45,101.47,101400.0,101.78,101.79,101.45,101.47,101400.0
2013-06-07 11:20:00,101.53,101.99,101.47,101.65,49100.0,101.53,101.99,101.47,101.65,49100.0
2013-06-07 11:25:00,101.69,101.8,101.52,101.77,31400.0,101.69,101.8,101.52,101.77,31400.0
2013-06-07 11:30:00,101.8,101.96,101.66,101.73,35900.0,101.8,101.96,101.66,101.73,35900.0
2013-06-07 11:35:00,101.75,101.78,101.45,101.5,51200.0,101.75,101.78,101.45,101.5,51200.0
2013-06-07 11:40:00,101.46,101.59,101.25,101.45,71500.0,101.46,101.59,101.25,101.45,71500.0
2013-06-07 11:45:00,101.42,101.5,101.3,101.48,43400.0,101.42,101.5,101.3,101.48,43400.0
2013-06-07 11:50:00,101.46,101.5,101.4,101.47,41100.0,101.46,101.5,101.4,101.47,41100.0
2013-06-07 11:55:00,101.48,101.59,101.4,101.48,46700.0,101.48,101.59,101.4,101.48,46700.0
2013-06-07 12:00:00,101.5,101.5,101.31,101.45,50500.0,101.5,101.5,101.31,101.45,50500.0
2013-06-07 12:05:00,101.43,101.9,101.41,101.87,183600.0,101.43,101.9,101.41,101.87,183600.0
2013-06-07 12:10:00,101.81,101.85,101.59,101.76,38100.0,101.81,101.85,101.59,101.76,38100.0
2013-06-07 12:15:00,101.77,101.77,101.61,101.65,21700.0,101.77,101.77,101.61,101.65,21700.0
2013-06-07 12:20:00,101.68,101.68,101.2,101.21,58200.0,101.68,101.68,101.2,101.21,58200.0
2013-06-07 12:25:00,101.21,101.45,101.13,101.43,48600.0,101.21,101.45,101.13,101.43,48600.0
2013-06-07 12:30:00,101.41,101.8,101.41,101.63,47000.0,101.41,101.8,101.41,101.63,47000.0
2013-06-07 12:35:00,101.63,101.71,101.54,101.63,27600.0,101.63,101.71,101.54,101.63,27600.0
2013-06-07 12:40:00,101.59,101.75,101.55,101.69,26300.0,101.59,101.75,101.55,101.69,26300.0
2013-06-07 12:45:00,101.68,101.69,101.49,101.5,23400.0,101.68,101.69,101.49,101.5,23400.0
2013-06-07 12:50:00,101.51,101.85,101.5,101.83,48100.0,101.51,101.85,101.5,101.83,48100.0
2013-06-07 12:55:00,101.83,101.91,101.65,101.68,25500.0,101.83,101.91,101.65,101.68,25500.0
2013-06-07 13:00:00,101.73,101.73,101.41,101.58,42800.0,101.73,101.73,101.41,101.58,42800.0
2013-06-07 13:05:00,101.59,101.75,101.54,101.73,23800.0,101.59,101.75,101.54,101.73,23800.0
2013-06-07 13:10:00,101.74,101.75,101.51,101.51,22900.0,101.74,101.75,101.51,101.51,22900.0
2013-06-07 13:15:00,101.51,101.6,101.31,101.44,34100.0,101.51,101.6,101.31,101.44,34100.0
2013-06-07 13:20:00,101.37,101.5,101.17,101.5,31200.0,101.37,101.5,101.17,101.5,31200.0
2013-06-07 13:25:00,101.48,101.67,101.42,101.53,19900.0,101.48,101.67,101.42,101.53,19900.0
2013-06-07 13:30:00,101.55,101.65,101.45,101.63,32400.0,101.55,101.65,101.45,101.63,32400.0
2013-06-07 13:35:00,101.63,101.71,101.54,101.54,22400.0,101.63,101.71,101.54,101.54,22400.0
2013-06-07 13:40:00,101.52,101.75,101.52,101.62,23100.0,101.52,101.75,101.52,101.62,23100.0
2013-06-07 13:45:00,101.61,101.75,101.61,101.75,26900.0,101.61,101.75,101.61,101.75,26900.0
2013-06-07 13:50:00,101.75,101.76,101.61,101.66,32700.0,101.75,101.76,101.61,101.66,32700.0
2013-06-07 13:55:00,101.67,101.78,101.66,101.68,29700.0,101.67,101.78,101.66,101.68,29700.0
2013-06-07 14:00:00,101.61,101.65,101.4,101.57,50300.0,101.61,101.65,101.4,101.57,50300.0
2013-06-07 14:05:00,101.56,101.77,101.55,101.76,21800.0,101.56,101.77,101.55,101.76,21800.0
2013-06-07 14:10:00,101.76,101.79,101.36,101.74,40400.0,101.76,101.79,101.36,101.74,40400.0
2013-06-07 14:15:00,101.75,101.99,101.7,101.99,37600.0,101.75,101.99,101.7,101.99,37600.0
2013-06-07 14:20:00,101.97,102.0,101.76,101.84,38200.0,101.97,102.0,101.76,101.84,38200.0
2013-06-07 14:25:00,101.87,101.87,101.67,101.8,33800.0,101.87,101.87,101.67,101.8,33800.0
2013-06-07 14:30:00,101.79,101.8,101.51,101.73,37400.0,101.79,101.8,101.51,101.73,37400.0
2013-06-07 14:35:00,101.73,101.9,101.69,101.87,41300.0,101.73,101.9,101.69,101.87,41300.0
2013-06-07 14:40:00,101.86,101.9,101.71,101.9,20800.0,101.86,101.9,101.71,101.9,20800.0
2013-06-07 14:45:00,101.9,102.15,101.89,102.15,82600.0,101.9,102.15,101.89,102.15,82600.0
2013-06-07 14:50:00,102.15,102.2,102.04,102.16,28400.0,102.15,102.2,102.04,102.16,28400.0
2013-06-07 14:55:00,102.16,102.16,101.94,102.09,33100.0,102.16,102.16,101.94,102.09,33100.0
2013-06-07 15:00:00,102.1,102.38,102.09,102.33,49600.0,102.1,102.38,102.09,102.33,49600.0
2013-06-07 15:05:00,102.32,102.47,102.28,102.46,35900.0,102.32,102.47,102.28,102.46,35900.0
2013-06-07 15:10:00,102.47,102.55,102.42,102.54,61000.0,102.47,102.55,102.42,102.54,61000.0
2013-06-07 15:15:00,102.53,102.72,102.52,102.67,47400.0,102.53,102.72,102.52,102.67,47400.0
2013-06-07 15:20:00,102.66,102.72,102.37,102.65,52200.0,102.66,102.72,102.37,102.65,52200.0
2013-06-07 15:25:00,102.64,102.8,102.57,102.79,38800.0,102.64,102.8,102.57,102.79,38800.0
2013-06-07 15:30:00,102.79,103.0,102.72,102.87,88400.0,102.79,103.0,102.72,102.87,88400.0
2013-06-07 15:35:00,102.88,102.9,102.56,102.6,57700.0,102.88,102.9,102.56,102.6,57700.0
2013-06-07 15:40:00,102.64,102.71,102.6,102.71,48500.0,102.64,102.71,102.6,102.71,48500.0
2013-06-07 15:45:00,102.7,102.74,102.66,102.73,60900.0,102.7,102.74,102.66,102.73,60900.0
2013-06-07 15:50:00,102.73,102.79,102.62,102.7,113100.0,102.73,102.79,102.62,102.7,113100.0
2013-06-07 15:55:00,102.71,102.82,102.65,102.66,191000.0,102.71,102.82,102.65,102.66,191000.0
2013-06-10 09:30:00,102.48,102.65,100.26,100.56,404700.0,102.48,102.65,100.26,100.56,404700.0
2013-06-10 09:35:00,100.74,101.74,100.55,101.03,161600.0,100.74,101.74,100.55,101.03,161600.0
2013-06-10 09:40:00,101.01,101.23,100.85,100.92,127200.0,101.01,101.23,100.85,100.92,127200.0
2013-06-10 09:45:00,100.92,100.92,100.29,100.79,98800.0,100.92,100.92,100.29,100.79,98800.0
2013-06-10 09:50:00,100.8,101.66,100.76,101.5,81900.0,100.8,101.66,100.76,101.5,81900.0
2013-06-10 09:55:00,101.57,101.84,101.12,101.3,41200.0,101.57,101.84,101.12,101.3,41200.0
2013-06-10 10:00:00,101.35,101.77,101.01,101.76,49900.0,101.35,101.77,101.01,101.76,49900.0
2013-06-10 10:05:00,101.76,102.11,101.63,102.01,80000.0,101.76,102.11,101.63,102.01,80000.0
2013-06-10 10:10:00,101.99,102.54,101.98,102.37,113800.0,101.99,102.54,101.98,102.37,113800.0
2013-06-10 10:15:00,102.32,102.55,101.92,102.07,61900.0,102.32,102.55,101.92,102.07,61900.0
2013-06-10 10:20:00,102.04,102.22,101.77,102.05,55800.0,102.04,102.22,101.77,102.05,55800.0
2013-06-10 10:25:00,102.14,102.44,102.0,102.13,35800.0,102.14,102.44,102.0,102.13,35800.0
2013-06-10 10:30:00,102.12,102.32,101.94,101.96,55900.0,102.12,102.32,101.94,101.96,55900.0
2013-06-10 10:35:00,101.98,102.48,101.91,102.38,26200.0,101.98,102.48,101.91,102.38,26200.0
2013-06-10 10:40:00,102.4,102.54,102.23,102.54,32800.0,102.4,102.54,102.23,102.54,32800.0
2013-06-10 10:45:00,102.47,102.71,102.32,102.43,91300.0,102.47,102.71,102.32,102.43,91300.0
2013-06-10 10:50:00,102.38,102.5,102.29,102.44,27800.0,102.38,102.5,102.29,102.44,27800.0
2013-06-10 10:55:00,102.45,102.66,102.41,102.64,80300.0,102.45,102.66,102.41,102.64,80300.0
2013-06-10 11:00:00,102.64,102.87,102.48,102.78,31700.0,102.64,102.87,102.48,102.78,31700.0
2013-06-10 11:05:00,102.84,103.18,102.72,103.13,88300.0,102.84,103.18,102.72,103.13,88300.0
2013-06-10 11:10:00,103.15,103.34,103.0,103.33,44600.0,103.15,103.34,103.0,103.33,44600.0
2013-06-10 11:15:00,103.33,103.48,103.12,103.15,105500.0,103.33,103.48,103.12,103.15,105500.0
2013-06-10 11:20:00,103.22,103.4,103.16,103.4,23800.0,103.22,103.4,103.16,103.4,23800.0
2013-06-10 11:25:00,103.39,103.58,103.19,103.28,67400.0,103.39,103.58,103.19,103.28,67400.0
2013-06-10 11:30:00,103.28,103.5,103.19,103.31,73100.0,103.28,103.5,103.19,103.31,73100.0
2013-06-10 11:35:00,103.35,103.4,103.15,103.29,22100.0,103.35,103.4,103.15,103.29,22100.0
2013-06-10 11:40:00,103.29,103.38,103.18,103.33,19400.0,103.29,103.38,103.18,103.33,19400.0
2013-06-10 11:45:00,103.31,103.36,103.25,103.31,21900.0,103.31,103.36,103.25,103.31,21900.0
2013-06-10 11:50:00,103.31,103.31,103.16,103.24,29500.0,103.31,103.31,103.16,103.24,29500.0
2013-06-10 11:55:00,103.22,103.27,102.92,102.93,37600.0,103.22,103.27,102.92,102.93,37600.0
2013-06-10 12:00:00,102.96,103.15,102.84,103.12,30800.0,102.96,103.15,102.84,103.12,30800.0
2013-06-10 12:05:00,103.11,103.26,103.04,103.04,23900.0,103.11,103.26,103.04,103.04,23900.0
2013-06-10 12:10:00,102.97,103.0,102.8,102.92,26400.0,102.97,103.0,102.8,102.92,26400.0
2013-06-10 12:15:00,102.92,103.0,102.89,102.97,15500.0,102.92,103.0,102.89,102.97,15500.0
2013-06-10 12:20:00,102.96,103.12,102.96,103.01,21200.0,102.96,103.12,102.96,103.01,21200.0
2013-06-10 12:25:00,102.98,102.98,102.72,102.72,14700.0,102.98,102.98,102.72,102.72,14700.0
2013-06-10 12:30:00,102.74,102.81,102.64,102.72,25200.0,102.74,102.81,102.64,102.72,25200.0
2013-06-10 12:35:00,102.72,102.9,102.72,102.89,18800.0,102.72,102.9,102.72,102.89,18800.0
2013-06-10 12:40:00,102.87,102.98,102.84,102.87,27800.0,102.87,102.98,102.84,102.87,27800.0
2013-06-10 12:45:00,102.82,102.91,102.72,102.82,25700.0,102.82,102.91,102.72,102.82,25700.0
2013-06-10 12:50:00,102.81,102.89,102.69,102.7,35600.0,102.81,102.89,102.69,102.7,35600.0
2013-06-10 12:55:00,102.66,102.8,102.65,102.68,26800.0,102.66,102.8,102.65,102.68,26800.0
2013-06-10 13:00:00,102.69,102.78,102.68,102.78,12800.0,102.69,102.78,102.68,102.78,12800.0
2013-06-10 13:05:00,102.79,102.92,102.76,102.9,29100.0,102.79,102.92,102.76,102.9,29100.0
2013-06-10 13:10:00,102.89,102.92,102.61,102.67,20000.0,102.89,102.92,102.61,102.67,20000.0
2013-06-10 13:15:00,102.67,102.9,102.66,102.9,20800.0,102.67,102.9,102.66,102.9,20800.0
2013-06-10 13:20:00,102.88,103.0,102.85,102.9,31700.0,102.88,103.0,102.85,102.9,31700.0
2013-06-10 13:25:00,102.9,103.01,102.9,102.95,27500.0,102.9,103.01,102.9,102.95,27500.0
2013-06-10 13:30:00,102.95,102.98,102.79,102.91,15600.0,102.95,102.98,102.79,102.91,15600.0
2013-06-10 13:35:00,102.93,102.96,102.82,102.9,12300.0,102.93,102.96,102.82,102.9,12300.0
2013-06-10 13:40:00,102.96,103.04,102.96,103.01,25300.0,102.96,103.04,102.96,103.01,25300.0
2013-06-10 13:45:00,102.97,103.08,102.95,102.95,17000.0,102.97,103.08,102.95,102.95,17000.0
2013-06-10 13:50:00,102.95,103.04,102.9,103.02,22200.0,102.95,103.04,102.9,103.02,22200.0
2013-06-10 13:55:00,103.03,103.09,103.02,103.06,15900.0,103.03,103.09,103.02,103.06,15900.0
2013-06-10 14:00:00,103.04,103.07,102.83,102.85,16600.0,103.04,103.07,102.83,102.85,16600.0
2013-06-10 14:05:00,102.88,103.01,102.86,102.94,20400.0,102.88,103.01,102.86,102.94,20400.0
2013-06-10 14:10:00,102.95,102.97,102.81,102.94,34600.0,102.95,102.97,102.81,102.94,34600.0
2013-06-10 14:15:00,102.93,103.02,102.84,102.97,26700.0,102.93,103.02,102.84,102.97,26700.0
2013-06-10 14:20:00,102.94,103.11,102.87,103.11,65800.0,102.94,103.11,102.87,103.11,65800.0
2013-06-10 14:25:00,103.11,103.19,103.09,103.16,36700.0,103.11,103.19,103.09,103.16,36700.0
2013-06-10 14:30:00,103.17,103.2,103.0,103.0,44300.0,103.17,103.2,103.0,103.0,44300.0
2013-06-10 14:35:00,103.0,103.01,102.95,102.98,10500.0,103.0,103.01,102.95,102.98,10500.0
2013-06-10 14:40:00,102.98,103.03,102.9,102.98,35000.0,102.98,103.03,102.9,102.98,35000.0
2013-06-10 14:45:00,102.98,103.05,102.95,102.98,16000.0,102.98,103.05,102.95,102.98,16000.0
2013-06-10 14:50:00,102.99,103.02,102.91,103.01,19800.0,102.99,103.02,102.91,103.01,19800.0
2013-06-10 14:55:00,103.0,103.05,102.89,102.97,23400.0,103.0,103.05,102.89,102.97,23400.0
2013-06-10 15:00:00,103.0,103.01,102.88,103.0,16800.0,103.0,103.01,102.88,103.0,16800.0
2013-06-10 15:05:00,103.0,103.0,102.9,102.99,26900.0,103.0,103.0,102.9,102.99,26900.0
2013-06-10 15:10:00,102.93,102.98,102.85,102.89,13700.0,102.93,102.98,102.85,102.89,13700.0
2013-06-10 15:15:00,102.88,102.88,102.69,102.83,23400.0,102.88,102.88,102.69,102.83,23400.0
2013-06-10 15:20:00,102.81,103.03,102.73,103.0,109200.0,102.81,103.03,102.73,103.0,109200.0
2013-06-10 15:25:00,103.0,103.09,102.99,103.08,54000.0,103.0,103.09,102.99,103.08,54000.0
2013-06-10 15:30:00,103.08,103.2,103.05,103.16,47800.0,103.08,103.2,103.05,103.16,47800.0
2013-06-10 15:35:00,103.16,103.16,102.98,103.03,44000.0,103.16,103.16,102.98,103.03,44000.0
2013-06-10 15:40:00,103.03,103.18,103.03,103.1,39500.0,103.03,103.18,103.03,103.1,39500.0
2013-06-10 15:45:00,103.11,103.18,102.95,102.99,58100.0,103.11,103.18,102.95,102.99,58100.0
2013-06-10 15:50:00,102.96,103.05,102.88,103.0,67400.0,102.96,103.05,102.88,103.0,67400.0
2013-06-10 15:55:00,103.0,103.06,102.9,102.99,78300.0,103.0,103.06,102.9,102.99,78300.0
2013-06-11 09:30:00,100.91,101.76,100.75,101.46,214200.0,100.91,101.76,100.75,101.46,214200.0
2013-06-11 09:35:00,101.35,101.38,100.95,101.05,65700.0,101.35,101.38,100.95,101.05,65700.0
2013-06-11 09:40:00,101.05,101.49,101.05,101.38,62300.0,101.05,101.49,101.05,101.38,62300.0
2013-06-11 09:45:00,101.33,101.43,101.17,101.28,50100.0,101.33,101.43,101.17,101.28,50100.0
2013-06-11 09:50:00,101.28,101.45,101.15,101.36,63600.0,101.28,101.45,101.15,101.36,63600.0
2013-06-11 09:55:00,101.36,101.49,101.1,101.44,43600.0,101.36,101.49,101.1,101.44,43600.0
2013-06-11 10:00:00,101.45,101.62,101.27,101.39,51500.0,101.45,101.62,101.27,101.39,51500.0
2013-06-11 10:05:00,101.38,101.55,101.32,101.46,53300.0,101.38,101.55,101.32,101.46,53300.0
2013-06-11 10:10:00,101.42,101.5,100.95,101.03,53900.0,101.42,101.5,100.95,101.03,53900.0
2013-06-11 10:15:00,100.97,100.97,100.75,100.81,46900.0,100.97,100.97,100.75,100.81,46900.0
2013-06-11 10:20:00,100.8,101.2,100.57,101.15,75300.0,100.8,101.2,100.57,101.15,75300.0
2013-06-11 10:25:00,101.14,101.14,100.94,101.05,34700.0,101.14,101.14,100.94,101.05,34700.0
2013-06-11 10:30:00,101.0,101.03,100.75,100.75,40300.0,101.0,101.03,100.75,100.75,40300.0
2013-06-11 10:35:00,100.75,101.06,100.75,100.86,32600.0,100.75,101.06,100.75,100.86,32600.0
2013-06-11 10:40:00,100.79,101.07,100.76,100.96,25800.0,100.79,101.07,100.76,100.96,25800.0
2013-06-11 10:45:00,100.96,101.06,100.85,101.04,20200.0,100.96,101.06,100.85,101.04,20200.0
2013-06-11 10:50:00,101.01,101.01,100.81,100.91,18700.0,101.01,101.01,100.81,100.91,18700.0
2013-06-11 10:55:00,100.89,101.0,100.76,100.84,27300.0,100.89,101.0,100.76,100.84,27300.0
2013-06-11 11:00:00,100.9,100.91,100.79,100.83,24900.0,100.9,100.91,100.79,100.83,24900.0
2013-06-11 11:05:00,100.83,100.89,100.77,100.81,20200.0,100.83,100.89,100.77,100.81,20200.0
2013-06-11 11:10:00,100.81,100.93,100.8,100.87,8500.0,100.81,100.93,100.8,100.87,8500.0
2013-06-11 11:15:00,100.9,101.04,100.86,101.02,22300.0,100.9,101.04,100.86,101.02,22300.0
2013-06-11 11:20:00,101.02,101.11,100.88,100.91,37500.0,101.02,101.11,100.88,100.91,37500.0
2013-06-11 11:25:00,100.98,101.14,100.96,101.1,16400.0,100.98,101.14,100.96,101.1,16400.0
2013-06-11 11:30:00,101.07,101.12,101.0,101.1,46900.0,101.07,101.12,101.0,101.1,46900.0
2013-06-11 11:35:00,101.1,101.11,100.99,101.06,28700.0,101.1,101.11,100.99,101.06,28700.0
2013-06-11 11:40:00,101.06,101.24,101.0,101.23,25400.0,101.06,101.24,101.0,101.23,25400.0
2013-06-11 11:45:00,101.25,101.33,100.98,101.2,35500.0,101.25,101.33,100.98,101.2,35500.0
2013-06-11 11:50:00,101.17,101.24,100.95,100.97,22500.0,101.17,101.24,100.95,100.97,22500.0
2013-06-11 11:55:00,100.97,101.03,100.88,100.96,15100.0,100.97,101.03,100.88,100.96,15100.0
2013-06-11 12:00:00,100.91,101.04,100.91,101.04,14100.0,100.91,101.04,100.91,101.04,14100.0
2013-06-11 12:05:00,101.09,101.12,101.0,101.1,12700.0,101.09,101.12,101.0,101.1,12700.0
2013-06-11 12:10:00,101.09,101.25,101.05,101.22,13300.0,101.09,101.25,101.05,101.22,13300.0
2013-06-11 12:15:00,101.2,101.2,101.0,101.0,12600.0,101.2,101.2,101.0,101.0,12600.0
2013-06-11 12:20:00,101.0,101.04,100.95,100.99,15000.0,101.0,101.04,100.95,100.99,15000.0
2013-06-11 12:25:00,100.98,101.05,100.96,101.03,9900.0,100.98,101.05,100.96,101.03,9900.0
2013-06-11 12:30:00,101.04,101.19,101.03,101.15,13300.0,101.04,101.19,101.03,101.15,13300.0
2013-06-11 12:35:00,101.14,101.14,101.0,101.01,8700.0,101.14,101.14,101.0,101.01,8700.0
2013-06-11 12:40:00,101.04,101.18,101.01,101.11,9900.0,101.04,101.18,101.01,101.11,9900.0
2013-06-11 12:45:00,101.18,101.18,101.0,101.01,8300.0,101.18,101.18,101.0,101.01,8300.0
2013-06-11 12:50:00,101.0,101.0,100.82,100.87,33400.0,101.0,101.0,100.82,100.87,33400.0
2013-06-11 12:55:00,100.87,101.04,100.87,101.0,20500.0,100.87,101.04,100.87,101.0,20500.0
2013-06-11 13:00:00,100.97,101.01,100.92,100.93,11300.0,100.97,101.01,100.92,100.93,11300.0
2013-06-11 13:05:00,100.93,101.0,100.85,100.85,16000.0,100.93,101.0,100.85,100.85,16000.0
2013-06-11 13:10:00,100.85,100.88,100.6,100.6,29600.0,100.85,100.88,100.6,100.6,29600.0
2013-06-11 13:15:00,100.57,100.6,100.22,100.22,37300.0,100.57,100.6,100.22,100.22,37300.0
2013-06-11 13:20:00,100.21,100.3,100.1,100.12,30500.0,100.21,100.3,100.1,100.12,30500.0
2013-06-11 13:25:00,100.12,100.3,100.1,100.1,29100.0,100.12,100.3,100.1,100.1,29100.0
2013-06-11 13:30:00,100.12,100.28,100.11,100.15,19500.0,100.12,100.28,100.11,100.15,19500.0
2013-06-11 13:35:00,100.15,100.23,100.1,100.2,21600.0,100.15,100.23,100.1,100.2,21600.0
2013-06-11 13:40:00,100.2,100.2,100.06,100.08,83100.0,100.2,100.2,100.06,100.08,83100.0
2013-06-11 13:45:00,100.08,100.41,100.08,100.22,25500.0,100.08,100.41,100.08,100.22,25500.0
2013-06-11 13:50:00,100.2,100.27,100.12,100.16,13800.0,100.2,100.27,100.12,100.16,13800.0
2013-06-11 13:55:00,100.15,100.26,100.12,100.17,41100.0,100.15,100.26,100.12,100.17,41100.0
2013-06-11 14:00:00,100.17,100.21,100.1,100.11,45900.0,100.17,100.21,100.1,100.11,45900.0
2013-06-11 14:05:00,100.1,100.1,99.65,99.7,99900.0,100.1,100.1,99.65,99.7,99900.0
2013-06-11 14:10:00,99.7,99.76,99.4,99.61,58100.0,99.7,99.76,99.4,99.61,58100.0
2013-06-11 14:15:00,99.69,99.69,99.25,99.29,63800.0,99.69,99.69,99.25,99.29,63800.0
2013-06-11 14:20:00,99.31,99.41,99.03,99.1,98500.0,99.31,99.41,99.03,99.1,98500.0
2013-06-11 14:25:00,99.13,99.24,99.1,99.2,62800.0,99.13,99.24,99.1,99.2,62800.0
2013-06-11 14:30:00,99.2,99.28,99.16,99.19,43900.0,99.2,99.28,99.16,99.19,43900.0
2013-06-11 14:35:00,99.22,99.31,99.19,99.31,24500.0,99.22,99.31,99.19,99.31,24500.0
2013-06-11 14:40:00,99.3,99.38,99.26,99.26,25700.0,99.3,99.38,99.26,99.26,25700.0
2013-06-11 14:45:00,99.27,99.29,99.15,99.25,13500.0,99.27,99.29,99.15,99.25,13500.0
2013-06-11 14:50:00,99.25,99.34,99.05,99.08,28200.0,99.25,99.34,99.05,99.08,28200.0
2013-06-11 14:55:00,99.13,99.48,99.08,99.4,37200.0,99.13,99.48,99.08,99.4,37200.0
2013-06-11 15:00:00,99.43,99.53,99.36,99.39,25900.0,99.43,99.53,99.36,99.39,25900.0
2013-06-11 15:05:00,99.39,99.49,99.37,99.46,25200.0,99.39,99.49,99.37,99.46,25200.0
2013-06-11 15:10:00,99.45,99.65,99.43,99.62,30400.0,99.45,99.65,99.43,99.62,30400.0
2013-06-11 15:15:00,99.66,99.66,99.47,99.61,16700.0,99.66,99.66,99.47,99.61,16700.0
2013-06-11 15:20:00,99.65,99.67,99.47,99.67,17900.0,99.65,99.67,99.47,99.67,17900.0
2013-06-11 15:25:00,99.69,99.73,99.45,99.48,35900.0,99.69,99.73,99.45,99.48,35900.0
2013-06-11 15:30:00,99.5,99.61,99.35,99.37,37800.0,99.5,99.61,99.35,99.37,37800.0
2013-06-11 15:35:00,99.37,99.5,99.32,99.33,34700.0,99.37,99.5,99.32,99.33,34700.0
2013-06-11 15:40:00,99.32,99.48,99.3,99.4,52600.0,99.32,99.48,99.3,99.4,52600.0
2013-06-11 15:45:00,99.38,99.38,99.21,99.26,61200.0,99.38,99.38,99.21,99.26,61200.0
2013-06-11 15:50:00,99.27,99.4,99.24,99.34,89900.0,99.27,99.4,99.24,99.34,89900.0
2013-06-11 15:55:00,99.34,99.47,99.33,99.43,150100.0,99.34,99.47,99.33,99.43,150100.0
2013-06-12 09:30:00,100.08,100.29,99.06,99.07,134900.0,100.08,100.29,99.06,99.07,134900.0
2013-06-12 09:35:00,99.09,99.1,98.7,98.7,95200.0,99.09,99.1,98.7,98.7,95200.0
2013-06-12 09:40:00,98.69,99.31,98.58,99.01,99100.0,98.69,99.31,98.58,99.01,99100.0
2013-06-12 09:45:00,99.06,99.25,98.42,98.56,68600.0,99.06,99.25,98.42,98.56,68600.0
2013-06-12 09:50:00,98.5,98.6,97.82,97.9,153900.0,98.5,98.6,97.82,97.9,153900.0
2013-06-12 09:55:00,97.88,98.28,97.77,97.88,124900.0,97.88,98.28,97.77,97.88,124900.0
2013-06-12 10:00:00,97.88,97.91,97.51,97.55,129200.0,97.88,97.91,97.51,97.55,129200.0
2013-06-12 10:05:00,97.58,97.75,97.41,97.46,79400.0,97.58,97.75,97.41,97.46,79400.0
2013-06-12 10:10:00,97.49,97.66,97.33,97.36,83400.0,97.49,97.66,97.33,97.36,83400.0
2013-06-12 10:15:00,97.37,97.6,97.13,97.35,97800.0,97.37,97.6,97.13,97.35,97800.0
2013-06-12 10:20:00,97.33,97.62,97.23,97.55,53000.0,97.33,97.62,97.23,97.55,53000.0
2013-06-12 10:25:00,97.5,97.77,97.45,97.56,86600.0,97.5,97.77,97.45,97.56,86600.0
2013-06-12 10:30:00,97.56,97.67,97.46,97.65,45400.0,97.56,97.67,97.46,97.65,45400.0
2013-06-12 10:35:00,97.56,97.68,97.5,97.55,34300.0,97.56,97.68,97.5,97.55,34300.0
2013-06-12 10:40:00,97.53,97.57,97.21,97.43,47100.0,97.53,97.57,97.21,97.43,47100.0
2013-06-12 10:45:00,97.45,97.64,97.42,97.51,27600.0,97.45,97.64,97.42,97.51,27600.0
2013-06-12 10:50:00,97.53,97.65,97.46,97.53,34300.0,97.53,97.65,97.46,97.53,34300.0
2013-06-12 10:55:00,97.55,97.64,97.42,97.45,39700.0,97.55,97.64,97.42,97.45,39700.0
2013-06-12 11:00:00,97.45,97.56,97.22,97.28,36200.0,97.45,97.56,97.22,97.28,36200.0
2013-06-12 11:05:00,97.27,97.46,97.2,97.21,26500.0,97.27,97.46,97.2,97.21,26500.0
2013-06-12 11:10:00,97.22,97.22,96.93,97.0,73700.0,97.22,97.22,96.93,97.0,73700.0
2013-06-12 11:15:00,96.92,97.03,96.69,96.99,68500.0,96.92,97.03,96.69,96.99,68500.0
2013-06-12 11:20:00,97.05,97.25,96.99,97.05,42900.0,97.05,97.25,96.99,97.05,42900.0
2013-06-12 11:25:00,97.12,97.23,96.98,97.1,20300.0,97.12,97.23,96.98,97.1,20300.0
2013-06-12 11:30:00,97.12,97.15,96.92,96.98,32400.0,97.12,97.15,96.92,96.98,32400.0
2013-06-12 11:35:00,96.98,97.14,96.93,96.99,48500.0,96.98,97.14,96.93,96.99,48500.0
2013-06-12 11:40:00,96.92,97.09,96.91,97.01,11400.0,96.92,97.09,96.91,97.01,11400.0
2013-06-12 11:45:00,96.97,97.04,96.77,96.88,34500.0,96.97,97.04,96.77,96.88,34500.0
2013-06-12 11:50:00,96.88,96.91,96.6,96.68,38500.0,96.88,96.91,96.6,96.68,38500.0
2013-06-12 11:55:00,96.69,96.69,96.51,96.66,40200.0,96.69,96.69,96.51,96.66,40200.0
2013-06-12 12:00:00,96.64,96.68,96.52,96.62,17600.0,96.64,96.68,96.52,96.62,17600.0
2013-06-12 12:05:00,96.67,96.83,96.66,96.73,35600.0,96.67,96.83,96.66,96.73,35600.0
2013-06-12 12:10:00,96.7,96.77,96.63,96.7,19800.0,96.7,96.77,96.63,96.7,19800.0
2013-06-12 12:15:00,96.67,96.79,96.5,96.57,39700.0,96.67,96.79,96.5,96.57,39700.0
2013-06-12 12:20:00,96.59,96.82,96.59,96.77,17900.0,96.59,96.82,96.59,96.77,17900.0
2013-06-12 12:25:00,96.74,96.77,96.67,96.69,22600.0,96.74,96.77,96.67,96.69,22600.0
2013-06-12 12:30:00,96.68,96.69,96.55,96.61,17300.0,96.68,96.69,96.55,96.61,17300.0
2013-06-12 12:35:00,96.6,96.76,96.54,96.56,25700.0,96.6,96.76,96.54,96.56,25700.0
2013-06-12 12:40:00,96.56,96.85,96.54,96.78,28900.0,96.56,96.85,96.54,96.78,28900.0
2013-06-12 12:45:00,96.78,96.86,96.7,96.79,20100.0,96.78,96.86,96.7,96.79,20100.0
2013-06-12 12:50:00,96.78,97.0,96.77,96.99,23900.0,96.78,97.0,96.77,96.99,23900.0
2013-06-12 12:55:00,96.96,97.11,96.96,97.11,23900.0,96.96,97.11,96.96,97.11,23900.0
2013-06-12 13:00:00,97.09,97.18,96.95,97.14,32400.0,97.09,97.18,96.95,97.14,32400.0
2013-06-12 13:05:00,97.14,97.3,97.04,97.25,20900.0,97.14,97.3,97.04,97.25,20900.0
2013-06-12 13:10:00,97.25,97.32,97.23,97.25,17100.0,97.25,97.32,97.23,97.25,17100.0
2013-06-12 13:15:00,97.25,97.4,97.25,97.35,16100.0,97.25,97.4,97.25,97.35,16100.0
2013-06-12 13:20:00,97.33,97.39,97.23,97.28,18200.0,97.33,97.39,97.23,97.28,18200.0
2013-06-12 13:25:00,97.31,97.48,97.25,97.46,20300.0,97.31,97.48,97.25,97.46,20300.0
2013-06-12 13:30:00,97.47,97.6,97.46,97.57,28400.0,97.47,97.6,97.46,97.57,28400.0
2013-06-12 13:35:00,97.55,97.63,97.49,97.54,37600.0,97.55,97.63,97.49,97.54,37600.0
2013-06-12 13:40:00,97.53,97.8,97.5,97.8,71500.0,97.53,97.8,97.5,97.8,71500.0
2013-06-12 13:45:00,97.8,97.94,97.64,97.67,51600.0,97.8,97.94,97.64,97.67,51600.0
2013-06-12 13:50:00,97.7,97.74,97.54,97.7,36200.0,97.7,97.74,97.54,97.7,36200.0
2013-06-12 13:55:00,97.65,97.73,97.58,97.65,39200.0,97.65,97.73,97.58,97.65,39200.0
2013-06-12 14:00:00,97.65,97.68,97.6,97.66,39700.0,97.65,97.68,97.6,97.66,39700.0
2013-06-12 14:05:00,97.68,97.75,97.64,97.75,52400.0,97.68,97.75,97.64,97.75,52400.0
2013-06-12 14:10:00,97.73,97.78,97.6,97.73,45700.0,97.73,97.78,97.6,97.73,45700.0
2013-06-12 14:15:00,97.72,97.83,97.64,97.7,101900.0,97.72,97.83,97.64,97.7,101900.0
2013-06-12 14:20:00,97.7,97.83,97.63,97.65,16100.0,97.7,97.83,97.63,97.65,16100.0
2013-06-12 14:25:00,97.68,97.73,97.53,97.63,22200.0,97.68,97.73,97.53,97.63,22200.0
2013-06-12 14:30:00,97.69,97.75,97.56,97.69,31600.0,97.69,97.75,97.56,97.69,31600.0
2013-06-12 14:35:00,97.71,97.72,97.61,97.68,16700.0,97.71,97.72,97.61,97.68,16700.0
2013-06-12 14:40:00,97.68,97.81,97.68,97.73,20100.0,97.68,97.81,97.68,97.73,20100.0
2013-06-12 14:45:00,97.75,97.78,97.62,97.64,14800.0,97.75,97.78,97.62,97.64,14800.0
2013-06-12 14:50:00,97.63,97.77,97.62,97.73,21200.0,97.63,97.77,97.62,97.73,21200.0
2013-06-12 14:55:00,97.73,97.85,97.69,97.72,24700.0,97.73,97.85,97.69,97.72,24700.0
2013-06-12 15:00:00,97.71,97.72,97.58,97.69,16800.0,97.71,97.72,97.58,97.69,16800.0
2013-06-12 15:05:00,97.65,97.75,97.62,97.71,22100.0,97.65,97.75,97.62,97.71,22100.0
2013-06-12 15:10:00,97.67,97.7,97.45,97.58,64900.0,97.67,97.7,97.45,97.58,64900.0
2013-06-12 15:15:00,97.56,97.56,97.39,97.46,32100.0,97.56,97.56,97.39,97.46,32100.0
2013-06-12 15:20:00,97.44,97.46,97.3,97.32,29400.0,97.44,97.46,97.3,97.32,29400.0
2013-06-12 15:25:00,97.35,97.5,97.31,97.43,31300.0,97.35,97.5,97.31,97.43,31300.0
2013-06-12 15:30:00,97.42,97.5,97.32,97.36,36800.0,97.42,97.5,97.32,97.36,36800.0
2013-06-12 15:35:00,97.33,97.48,97.32,97.39,31300.0,97.33,97.48,97.32,97.39,31300.0
2013-06-12 15:40:00,97.4,97.43,97.35,97.38,26100.0,97.4,97.43,97.35,97.38,26100.0
2013-06-12 15:45:00,97.38,97.49,97.37,97.47,51700.0,97.38,97.49,97.37,97.47,51700.0
2013-06-12 15:50:00,97.47,97.59,97.45,97.56,79000.0,97.47,97.59,97.45,97.56,79000.0
2013-06-12 15:55:00,97.56,97.56,97.49,97.51,82400.0,97.56,97.56,97.49,97.51,82400.0
2013-06-13 09:30:00,97.52,97.67,96.7,96.7,92400.0,97.52,97.67,96.7,96.7,92400.0
2013-06-13 09:35:00,96.75,97.16,96.7,97.05,39000.0,96.75,97.16,96.7,97.05,39000.0
2013-06-13 09:40:00,97.09,97.35,96.99,97.11,57800.0,97.09,97.35,96.99,97.11,57800.0
2013-06-13 09:45:00,97.13,97.62,97.08,97.36,40000.0,97.13,97.62,97.08,97.36,40000.0
2013-06-13 09:50:00,97.38,97.55,97.32,97.49,23800.0,97.38,97.55,97.32,97.49,23800.0
2013-06-13 09:55:00,97.54,97.55,97.29,97.29,16600.0,97.54,97.55,97.29,97.29,16600.0
2013-06-13 10:00:00,97.31,97.6,97.29,97.49,59300.0,97.31,97.6,97.29,97.49,59300.0
2013-06-13 10:05:00,97.5,97.53,97.14,97.2,50500.0,97.5,97.53,97.14,97.2,50500.0
2013-06-13 10:10:00,97.14,97.55,97.1,97.36,42700.0,97.14,97.55,97.1,97.36,42700.0
2013-06-13 10:15:00,97.36,98.39,97.32,98.07,81200.0,97.36,98.39,97.32,98.07,81200.0
2013-06-13 10:20:00,98.09,98.1,97.8,98.04,32000.0,98.09,98.1,97.8,98.04,32000.0
2013-06-13 10:25:00,98.04,98.14,97.91,97.97,28500.0,98.04,98.14,97.91,97.97,28500.0
2013-06-13 10:30:00,97.96,98.37,97.96,98.34,33400.0,97.96,98.37,97.96,98.34,33400.0
2013-06-13 10:35:00,98.34,98.37,97.98,98.23,34500.0,98.34,98.37,97.98,98.23,34500.0
2013-06-13 10:40:00,98.26,98.72,98.21,98.64,71000.0,98.26,98.72,98.21,98.64,71000.0
2013-06-13 10:45:00,98.62,98.67,98.41,98.45,25700.0,98.62,98.67,98.41,98.45,25700.0
2013-06-13 10:50:00,98.48,98.57,98.36,98.36,13300.0,98.48,98.57,98.36,98.36,13300.0
2013-06-13 10:55:00,98.3,98.38,98.11,98.16,36200.0,98.3,98.38,98.11,98.16,36200.0
2013-06-13 11:00:00,98.14,98.18,97.94,97.94,36400.0,98.14,98.18,97.94,97.94,36400.0
2013-06-13 11:05:00,97.99,98.16,97.86,97.99,36500.0,97.99,98.16,97.86,97.99,36500.0
2013-06-13 11:10:00,98.07,98.1,97.9,98.04,39700.0,98.07,98.1,97.9,98.04,39700.0
2013-06-13 11:15:00,98.05,98.34,98.01,98.32,15200.0,98.05,98.34,98.01,98.32,15200.0
2013-06-13 11:20:00,98.3,98.35,98.14,98.25,9000.0,98.3,98.35,98.14,98.25,9000.0
2013-06-13 11:25:00,98.25,98.26,98.13,98.17,13100.0,98.25,98.26,98.13,98.17,13100.0
2013-06-13 11:30:00,98.18,98.23,98.13,98.2,20400.0,98.18,98.23,98.13,98.2,20400.0
2013-06-13 11:35:00,98.2,98.2,97.85,97.88,35900.0,98.2,98.2,97.85,97.88,35900.0
2013-06-13 11:40:00,97.88,98.01,97.82,97.85,20200.0,97.88,98.01,97.82,97.85,20200.0
2013-06-13 11:45:00,97.85,97.99,97.85,97.95,12000.0,97.85,97.99,97.85,97.95,12000.0
2013-06-13 11:50:00,97.94,98.01,97.86,97.88,9800.0,97.94,98.01,97.86,97.88,9800.0
2013-06-13 11:55:00,97.9,98.05,97.9,98.0,15600.0,97.9,98.05,97.9,98.0,15600.0
2013-06-13 12:00:00,97.99,98.0,97.9,97.92,18600.0,97.99,98.0,97.9,97.92,18600.0
2013-06-13 12:05:00,97.91,97.93,97.77,97.92,12600.0,97.91,97.93,97.77,97.92,12600.0
2013-06-13 12:10:00,97.92,97.92,97.82,97.91,9200.0,97.92,97.92,97.82,97.91,9200.0
2013-06-13 12:15:00,97.93,97.95,97.89,97.94,8000.0,97.93,97.95,97.89,97.94,8000.0
2013-06-13 12:20:00,97.89,97.95,97.87,97.93,11800.0,97.89,97.95,97.87,97.93,11800.0
2013-06-13 12:25:00,97.92,98.0,97.89,97.89,17700.0,97.92,98.0,97.89,97.89,17700.0
2013-06-13 12:30:00,97.95,97.97,97.89,97.96,14600.0,97.95,97.97,97.89,97.96,14600.0
2013-06-13 12:35:00,97.95,98.19,97.95,98.17,15700.0,97.95,98.19,97.95,98.17,15700.0
2013-06-13 12:40:00,98.14,98.17,98.07,98.14,8700.0,98.14,98.17,98.07,98.14,8700.0
2013-06-13 12:45:00,98.15,98.2,98.11,98.15,5700.0,98.15,98.2,98.11,98.15,5700.0
2013-06-13 12:50:00,98.15,98.23,98.13,98.22,34800.0,98.15,98.23,98.13,98.22,34800.0
2013-06-13 12:55:00,98.22,98.23,98.15,98.23,17500.0,98.22,98.23,98.15,98.23,17500.0
2013-06-13 13:00:00,98.18,98.23,98.09,98.09,20400.0,98.18,98.23,98.09,98.09,20400.0
2013-06-13 13:05:00,98.07,98.09,97.89,97.99,13200.0,98.07,98.09,97.89,97.99,13200.0
2013-06-13 13:10:00,98.03,98.47,98.02,98.43,56100.0,98.03,98.47,98.02,98.43,56100.0
2013-06-13 13:15:00,98.39,98.4,98.28,98.3,12800.0,98.39,98.4,98.28,98.3,12800.0
2013-06-13 13:20:00,98.32,98.38,98.25,98.32,14700.0,98.32,98.38,98.25,98.32,14700.0
2013-06-13 13:25:00,98.33,98.38,98.32,98.34,17700.0,98.33,98.38,98.32,98.34,17700.0
2013-06-13 13:30:00,98.34,98.37,98.3,98.34,22900.0,98.34,98.37,98.3,98.34,22900.0
2013-06-13 13:35:00,98.35,98.35,98.28,98.28,13000.0,98.35,98.35,98.28,98.28,13000.0
2013-06-13 13:40:00,98.3,98.39,98.3,98.31,7900.0,98.3,98.39,98.3,98.31,7900.0
2013-06-13 13:45:00,98.33,98.41,98.31,98.36,18500.0,98.33,98.41,98.31,98.36,18500.0
2013-06-13 13:50:00,98.39,98.55,98.39,98.49,26500.0,98.39,98.55,98.39,98.49,26500.0
2013-06-13 13:55:00,98.48,98.68,98.48,98.65,29900.0,98.48,98.68,98.48,98.65,29900.0
2013-06-13 14:00:00,98.65,98.7,98.56,98.57,24900.0,98.65,98.7,98.56,98.57,24900.0
2013-06-13 14:05:00,98.52,98.63,98.48,98.54,15200.0,98.52,98.63,98.48,98.54,15200.0
2013-06-13 14:10:00,98.54,98.6,98.43,98.55,47300.0,98.54,98.6,98.43,98.55,47300.0
2013-06-13 14:15:00,98.59,98.6,98.47,98.54,31500.0,98.59,98.6,98.47,98.54,31500.0
2013-06-13 14:20:00,98.55,98.71,98.54,98.62,30400.0,98.55,98.71,98.54,98.62,30400.0
2013-06-13 14:25:00,98.61,98.79,98.61,98.74,52800.0,98.61,98.79,98.61,98.74,52800.0
2013-06-13 14:30:00,98.75,99.11,98.75,99.09,59200.0,98.75,99.11,98.75,99.09,59200.0
2013-06-13 14:35:00,99.1,99.3,99.09,99.26,18400.0,99.1,99.3,99.09,99.26,18400.0
2013-06-13 14:40:00,99.26,99.36,99.25,99.3,41000.0,99.26,99.36,99.25,99.3,41000.0
2013-06-13 14:45:00,99.3,99.33,99.09,99.11,36200.0,99.3,99.33,99.09,99.11,36200.0
2013-06-13 14:50:00,99.12,99.13,98.69,99.13,48900.0,99.12,99.13,98.69,99.13,48900.0
2013-06-13 14:55:00,99.14,99.36,99.09,99.36,32400.0,99.14,99.36,99.09,99.36,32400.0
2013-06-13 15:00:00,99.35,99.56,99.35,99.48,37300.0,99.35,99.56,99.35,99.48,37300.0
2013-06-13 15:05:00,99.5,99.6,99.43,99.5,31800.0,99.5,99.6,99.43,99.5,31800.0
2013-06-13 15:10:00,99.55,99.62,99.52,99.56,20400.0,99.55,99.62,99.52,99.56,20400.0
2013-06-13 15:15:00,99.56,99.71,99.5,99.51,33000.0,99.56,99.71,99.5,99.51,33000.0
2013-06-13 15:20:00,99.57,99.64,99.5,99.64,24600.0,99.57,99.64,99.5,99.64,24600.0
2013-06-13 15:25:00,99.62,99.76,99.59,99.68,38700.0,99.62,99.76,99.59,99.68,38700.0
2013-06-13 15:30:00,99.68,99.69,99.38,99.41,44800.0,99.68,99.69,99.38,99.41,44800.0
2013-06-13 15:35:00,99.41,99.46,99.25,99.3,52900.0,99.41,99.46,99.25,99.3,52900.0
2013-06-13 15:40:00,99.31,99.54,99.31,99.52,63200.0,99.31,99.54,99.31,99.52,63200.0
2013-06-13 15:45:00,99.52,99.61,99.5,99.58,70900.0,99.52,99.61,99.5,99.58,70900.0
2013-06-13 15:50:00,99.59,99.71,99.53,99.69,120400.0,99.59,99.71,99.53,99.69,120400.0
2013-06-13 15:55:00,99.69,99.77,99.43,99.57,242700.0,99.69,99.77,99.43,99.57,242700.0
2013-06-14 09:30:00,99.41,99.99,99.41,99.88,67100.0,99.41,99.99,99.41,99.88,67100.0
2013-06-14 09:35:00,99.9,100.04,99.57,99.68,91800.0,99.9,100.04,99.57,99.68,91800.0
2013-06-14 09:40:00,99.68,99.79,99.53,99.76,25700.0,99.68,99.79,99.53,99.76,25700.0
2013-06-14 09:45:00,99.7,99.76,99.18,99.51,57800.0,99.7,99.76,99.18,99.51,57800.0
2013-06-14 09:50:00,99.44,99.51,98.85,98.94,35600.0,99.44,99.51,98.85,98.94,35600.0
2013-06-14 09:55:00,98.85,99.32,98.61,99.27,91600.0,98.85,99.32,98.61,99.27,91600.0
2013-06-14 10:00:00,99.2,99.3,98.6,98.6,47400.0,99.2,99.3,98.6,98.6,47400.0
2013-06-14 10:05:00,98.63,98.83,98.6,98.67,58500.0,98.63,98.83,98.6,98.67,58500.0
2013-06-14 10:10:00,98.69,98.69,98.05,98.09,116000.0,98.69,98.69,98.05,98.09,116000.0
2013-06-14 10:15:00,98.11,98.26,98.0,98.05,45800.0,98.11,98.26,98.0,98.05,45800.0
2013-06-14 10:20:00,98.01,98.04,97.82,97.85,56300.0,98.01,98.04,97.82,97.85,56300.0
2013-06-14 10:25:00,97.81,97.97,97.75,97.94,34900.0,97.81,97.97,97.75,97.94,34900.0
2013-06-14 10:30:00,97.94,97.98,97.63,97.67,44900.0,97.94,97.98,97.63,97.67,44900.0
2013-06-14 10:35:00,97.66,97.7,97.58,97.68,55100.0,97.66,97.7,97.58,97.68,55100.0
2013-06-14 10:40:00,97.67,97.7,97.51,97.66,39500.0,97.67,97.7,97.51,97.66,39500.0
2013-06-14 10:45:00,97.62,97.7,97.51,97.52,25500.0,97.62,97.7,97.51,97.52,25500.0
2013-06-14 10:50:00,97.52,97.61,97.31,97.59,38400.0,97.52,97.61,97.31,97.59,38400.0
2013-06-14 10:55:00,97.55,97.59,97.15,97.2,40200.0,97.55,97.59,97.15,97.2,40200.0
2013-06-14 11:00:00,97.17,97.41,97.15,97.37,41100.0,97.17,97.41,97.15,97.37,41100.0
2013-06-14 11:05:00,97.36,97.38,97.1,97.11,23200.0,97.36,97.38,97.1,97.11,23200.0
2013-06-14 11:10:00,97.15,97.33,97.1,97.25,20300.0,97.15,97.33,97.1,97.25,20300.0
2013-06-14 11:15:00,97.28,97.28,97.1,97.13,22600.0,97.28,97.28,97.1,97.13,22600.0
2013-06-14 11:20:00,97.16,97.38,97.07,97.27,135900.0,97.16,97.38,97.07,97.27,135900.0
2013-06-14 11:25:00,97.33,97.43,97.31,97.43,61000.0,97.33,97.43,97.31,97.43,61000.0
2013-06-14 11:30:00,97.43,97.5,97.29,97.45,26300.0,97.43,97.5,97.29,97.45,26300.0
2013-06-14 11:35:00,97.47,97.7,97.46,97.7,25100.0,97.47,97.7,97.46,97.7,25100.0
2013-06-14 11:40:00,97.7,97.87,97.67,97.71,46300.0,97.7,97.87,97.67,97.71,46300.0
2013-06-14 11:45:00,97.74,97.86,97.71,97.86,55100.0,97.74,97.86,97.71,97.86,55100.0
2013-06-14 11:50:00,97.85,97.92,97.75,97.77,17800.0,97.85,97.92,97.75,97.77,17800.0
2013-06-14 11:55:00,97.77,98.02,97.77,98.0,23900.0,97.77,98.02,97.77,98.0,23900.0
2013-06-14 12:00:00,97.98,98.02,97.94,97.99,24200.0,97.98,98.02,97.94,97.99,24200.0
2013-06-14 12:05:00,98.01,98.29,97.97,98.2,68600.0,98.01,98.29,97.97,98.2,68600.0
2013-06-14 12:10:00,98.23,98.27,98.02,98.1,22100.0,98.23,98.27,98.02,98.1,22100.0
2013-06-14 12:15:00,98.09,98.2,98.0,98.2,16400.0,98.09,98.2,98.0,98.2,16400.0
2013-06-14 12:20:00,98.22,98.32,98.01,98.07,18300.0,98.22,98.32,98.01,98.07,18300.0
2013-06-14 12:25:00,98.06,98.36,98.0,98.3,42700.0,98.06,98.36,98.0,98.3,42700.0
2013-06-14 12:30:00,98.29,98.37,98.23,98.31,31700.0,98.29,98.37,98.23,98.31,31700.0
2013-06-14 12:35:00,98.33,98.38,98.25,98.37,24400.0,98.33,98.38,98.25,98.37,24400.0
2013-06-14 12:40:00,98.38,98.4,98.3,98.37,25800.0,98.38,98.4,98.3,98.37,25800.0
2013-06-14 12:45:00,98.35,98.35,98.11,98.16,18900.0,98.35,98.35,98.11,98.16,18900.0
2013-06-14 12:50:00,98.17,98.22,98.12,98.14,11600.0,98.17,98.22,98.12,98.14,11600.0
2013-06-14 12:55:00,98.2,98.22,98.0,98.0,57300.0,98.2,98.22,98.0,98.0,57300.0
2013-06-14 13:00:00,98.01,98.01,97.46,97.54,38200.0,98.01,98.01,97.46,97.54,38200.0
2013-06-14 13:05:00,97.53,97.91,97.51,97.86,26500.0,97.53,97.91,97.51,97.86,26500.0
2013-06-14 13:10:00,97.87,97.91,97.77,97.9,28300.0,97.87,97.91,97.77,97.9,28300.0
2013-06-14 13:15:00,97.93,97.98,97.83,97.92,19500.0,97.93,97.98,97.83,97.92,19500.0
2013-06-14 13:20:00,97.91,98.09,97.89,98.0,25000.0,97.91,98.09,97.89,98.0,25000.0
2013-06-14 13:25:00,98.0,98.0,97.84,97.88,16800.0,98.0,98.0,97.84,97.88,16800.0
2013-06-14 13:30:00,97.87,97.87,97.76,97.76,15400.0,97.87,97.87,97.76,97.76,15400.0
2013-06-14 13:35:00,97.76,97.77,97.51,97.55,23500.0,97.76,97.77,97.51,97.55,23500.0
2013-06-14 13:40:00,97.55,97.92,97.55,97.92,13600.0,97.55,97.92,97.55,97.92,13600.0
2013-06-14 13:45:00,97.92,98.11,97.92,97.97,20400.0,97.92,98.11,97.92,97.97,20400.0
2013-06-14 13:50:00,97.97,98.09,97.88,97.91,22300.0,97.97,98.09,97.88,97.91,22300.0
2013-06-14 13:55:00,97.91,98.05,97.88,98.03,16000.0,97.91,98.05,97.88,98.03,16000.0
2013-06-14 14:00:00,98.02,98.03,97.87,97.91,26700.0,98.02,98.03,97.87,97.91,26700.0
2013-06-14 14:05:00,97.96,98.2,97.94,98.17,24400.0,97.96,98.2,97.94,98.17,24400.0
2013-06-14 14:10:00,98.11,98.11,98.01,98.03,17200.0,98.11,98.11,98.01,98.03,17200.0
2013-06-14 14:15:00,98.03,98.11,97.99,98.01,26600.0,98.03,98.11,97.99,98.01,26600.0
2013-06-14 14:20:00,98.0,98.11,97.97,98.07,18100.0,98.0,98.11,97.97,98.07,18100.0
2013-06-14 14:25:00,98.02,98.04,97.97,98.01,9500.0,98.02,98.04,97.97,98.01,9500.0
2013-06-14 14:30:00,98.03,98.09,97.96,98.03,17900.0,98.03,98.09,97.96,98.03,17900.0
2013-06-14 14:35:00,98.02,98.07,97.96,98.07,15700.0,98.02,98.07,97.96,98.07,15700.0
2013-06-14 14:40:00,98.05,98.07,97.96,97.99,15000.0,98.05,98.07,97.96,97.99,15000.0
2013-06-14 14:45:00,97.97,98.05,97.93,97.96,15800.0,97.97,98.05,97.93,97.96,15800.0
2013-06-14 14:50:00,97.95,97.99,97.91,97.97,11900.0,97.95,97.99,97.91,97.97,11900.0
2013-06-14 14:55:00,97.99,98.0,97.92,97.99,17000.0,97.99,98.0,97.92,97.99,17000.0
2013-06-14 15:00:00,97.99,98.01,97.91,97.98,13200.0,97.99,98.01,97.91,97.98,13200.0
2013-06-14 15:05:00,97.96,98.01,97.91,97.91,33600.0,97.96,98.01,97.91,97.91,33600.0
2013-06-14 15:10:00,97.91,98.02,97.89,97.98,31300.0,97.91,98.02,97.89,97.98,31300.0
2013-06-14 15:15:00,97.98,98.29,97.98,98.27,27500.0,97.98,98.29,97.98,98.27,27500.0
2013-06-14 15:20:00,98.28,98.59,98.28,98.54,41600.0,98.28,98.59,98.28,98.54,41600.0
2013-06-14 15:25:00,98.59,98.68,98.47,98.48,52200.0,98.59,98.68,98.47,98.48,52200.0
2013-06-14 15:30:00,98.47,98.68,98.47,98.61,52700.0,98.47,98.68,98.47,98.61,52700.0
2013-06-14 15:35:00,98.58,98.68,98.25,98.25,54000.0,98.58,98.68,98.25,98.25,54000.0
2013-06-14 15:40:00,98.25,98.29,98.12,98.26,55500.0,98.25,98.29,98.12,98.26,55500.0
2013-06-14 15:45:00,98.3,98.3,98.01,98.24,81300.0,98.3,98.3,98.01,98.24,81300.0
2013-06-14 15:50:00,98.24,98.27,98.1,98.22,54100.0,98.24,98.27,98.1,98.22,54100.0
2013-06-14 15:55:00,98.23,98.23,97.99,98.0,119700.0,98.23,98.23,97.99,98.0,119700.0
2013-06-17 09:30:00,98.9,99.0,98.0,98.01,88400.0,98.9,99.0,98.0,98.01,88400.0
2013-06-17 09:35:00,98.05,98.25,97.62,98.03,144800.0,98.05,98.25,97.62,98.03,144800.0
2013-06-17 09:40:00,98.03,98.04,97.55,97.55,105900.0,98.03,98.04,97.55,97.55,105900.0
2013-06-17 09:45:00,97.55,97.69,96.77,96.77,125400.0,97.55,97.69,96.77,96.77,125400.0
2013-06-17 09:50:00,96.81,97.13,96.8,97.12,81000.0,96.81,97.13,96.8,97.12,81000.0
2013-06-17 09:55:00,97.1,97.47,97.1,97.25,82800.0,97.1,97.47,97.1,97.25,82800.0
2013-06-17 10:00:00,97.28,97.33,96.89,97.09,95400.0,97.28,97.33,96.89,97.09,95400.0
2013-06-17 10:05:00,97.12,97.3,96.96,97.24,71900.0,97.12,97.3,96.96,97.24,71900.0
2013-06-17 10:10:00,97.22,97.26,96.99,97.1,57300.0,97.22,97.26,96.99,97.1,57300.0
2013-06-17 10:15:00,97.08,97.11,96.57,96.6,73800.0,97.08,97.11,96.57,96.6,73800.0
2013-06-17 10:20:00,96.6,96.7,96.39,96.43,105600.0,96.6,96.7,96.39,96.43,105600.0
2013-06-17 10:25:00,96.43,96.58,96.37,96.55,73400.0,96.43,96.58,96.37,96.55,73400.0
2013-06-17 10:30:00,96.44,96.58,96.3,96.53,113500.0,96.44,96.58,96.3,96.53,113500.0
2013-06-17 10:35:00,96.57,96.81,96.55,96.74,35900.0,96.57,96.81,96.55,96.74,35900.0
2013-06-17 10:40:00,96.7,97.11,96.7,97.01,83200.0,96.7,97.11,96.7,97.01,83200.0
2013-06-17 10:45:00,97.0,97.24,97.0,97.23,42200.0,97.0,97.24,97.0,97.23,42200.0
2013-06-17 10:50:00,97.22,97.24,97.0,97.22,69800.0,97.22,97.24,97.0,97.22,69800.0
2013-06-17 10:55:00,97.22,97.33,97.09,97.18,53000.0,97.22,97.33,97.09,97.18,53000.0
2013-06-17 11:00:00,97.17,97.22,97.08,97.22,33300.0,97.17,97.22,97.08,97.22,33300.0
2013-06-17 11:05:00,97.22,97.25,97.06,97.25,40300.0,97.22,97.25,97.06,97.25,40300.0
2013-06-17 11:10:00,97.22,97.25,97.1,97.11,27300.0,97.22,97.25,97.1,97.11,27300.0
2013-06-17 11:15:00,97.12,97.2,97.07,97.08,31200.0,97.12,97.2,97.07,97.08,31200.0
2013-06-17 11:20:00,97.09,97.15,96.87,96.99,47500.0,97.09,97.15,96.87,96.99,47500.0
2013-06-17 11:25:00,97.0,97.09,96.97,97.01,29000.0,97.0,97.09,96.97,97.01,29000.0
2013-06-17 11:30:00,96.97,97.09,96.91,97.05,34100.0,96.97,97.09,96.91,97.05,34100.0
2013-06-17 11:35:00,97.05,97.09,97.0,97.05,22000.0,97.05,97.09,97.0,97.05,22000.0
2013-06-17 11:40:00,97.01,97.04,96.88,96.93,25700.0,97.01,97.04,96.88,96.93,25700.0
2013-06-17 11:45:00,96.98,97.0,96.75,96.84,20800.0,96.98,97.0,96.75,96.84,20800.0
2013-06-17 11:50:00,96.89,97.0,96.82,96.92,15600.0,96.89,97.0,96.82,96.92,15600.0
2013-06-17 11:55:00,96.9,96.91,96.83,96.84,22500.0,96.9,96.91,96.83,96.84,22500.0
2013-06-17 12:00:00,96.83,96.86,96.78,96.86,18900.0,96.83,96.86,96.78,96.86,18900.0
2013-06-17 12:05:00,96.91,96.95,96.85,96.92,22600.0,96.91,96.95,96.85,96.92,22600.0
2013-06-17 12:10:00,96.95,96.98,96.84,96.96,14900.0,96.95,96.98,96.84,96.96,14900.0
2013-06-17 12:15:00,96.95,97.0,96.95,96.96,11400.0,96.95,97.0,96.95,96.96,11400.0
2013-06-17 12:20:00,96.97,96.99,96.88,96.88,24700.0,96.97,96.99,96.88,96.88,24700.0
2013-06-17 12:25:00,96.87,96.97,96.8,96.81,49200.0,96.87,96.97,96.8,96.81,49200.0
2013-06-17 12:30:00,96.85,96.85,96.61,96.63,35700.0,96.85,96.85,96.61,96.63,35700.0
2013-06-17 12:35:00,96.63,96.64,96.45,96.56,67600.0,96.63,96.64,96.45,96.56,67600.0
2013-06-17 12:40:00,96.55,96.7,96.55,96.66,28500.0,96.55,96.7,96.55,96.66,28500.0
2013-06-17 12:45:00,96.67,96.68,96.58,96.62,16300.0,96.67,96.68,96.58,96.62,16300.0
2013-06-17 12:50:00,96.6,96.62,96.55,96.62,23000.0,96.6,96.62,96.55,96.62,23000.0
2013-06-17 12:55:00,96.62,96.72,96.62,96.7,24000.0,96.62,96.72,96.62,96.7,24000.0
2013-06-17 13:00:00,96.7,96.72,96.53,96.53,33300.0,96.7,96.72,96.53,96.53,33300.0
2013-06-17 13:05:00,96.53,96.55,96.43,96.53,69900.0,96.53,96.55,96.43,96.53,69900.0
2013-06-17 13:10:00,96.5,96.61,96.5,96.61,14100.0,96.5,96.61,96.5,96.61,14100.0
2013-06-17 13:15:00,96.61,96.72,96.57,96.68,50600.0,96.61,96.72,96.57,96.68,50600.0
2013-06-17 13:20:00,96.67,96.96,96.67,96.96,22800.0,96.67,96.96,96.67,96.96,22800.0
2013-06-17 13:25:00,96.96,96.96,96.67,96.67,37200.0,96.96,96.96,96.67,96.67,37200.0
2013-06-17 13:30:00,96.67,96.71,96.65,96.68,33800.0,96.67,96.71,96.65,96.68,33800.0
2013-06-17 13:35:00,96.69,96.76,96.64,96.64,15200.0,96.69,96.76,96.64,96.64,15200.0
2013-06-17 13:40:00,96.65,96.66,96.61,96.62,24500.0,96.65,96.66,96.61,96.62,24500.0
2013-06-17 13:45:00,96.62,96.63,96.54,96.54,18300.0,96.62,96.63,96.54,96.54,18300.0
2013-06-17 13:50:00,96.56,96.56,96.4,96.4,41000.0,96.56,96.56,96.4,96.4,41000.0
2013-06-17 13:55:00,96.43,96.47,96.37,96.4,29400.0,96.43,96.47,96.37,96.4,29400.0
2013-06-17 14:00:00,96.44,96.49,96.39,96.4,21200.0,96.44,96.49,96.39,96.4,21200.0
2013-06-17 14:05:00,96.42,96.49,96.36,96.45,32600.0,96.42,96.49,96.36,96.45,32600.0
2013-06-17 14:10:00,96.42,96.48,96.38,96.39,23600.0,96.42,96.48,96.38,96.39,23600.0
2013-06-17 14:15:00,96.39,96.46,96.3,96.44,18300.0,96.39,96.46,96.3,96.44,18300.0
2013-06-17 14:20:00,96.43,96.5,96.3,96.36,32600.0,96.43,96.5,96.3,96.36,32600.0
2013-06-17 14:25:00,96.38,96.39,96.3,96.36,37900.0,96.38,96.39,96.3,96.36,37900.0
2013-06-17 14:30:00,96.36,96.48,96.3,96.43,30300.0,96.36,96.48,96.3,96.43,30300.0
2013-06-17 14:35:00,96.43,96.46,96.36,96.37,20400.0,96.43,96.46,96.36,96.37,20400.0
2013-06-17 14:40:00,96.37,96.45,96.31,96.31,18600.0,96.37,96.45,96.31,96.31,18600.0
2013-06-17 14:45:00,96.38,96.4,96.15,96.26,33700.0,96.38,96.4,96.15,96.26,33700.0
2013-06-17 14:50:00,96.23,96.38,96.22,96.31,16500.0,96.23,96.38,96.22,96.31,16500.0
2013-06-17 14:55:00,96.27,96.43,96.22,96.4,21200.0,96.27,96.43,96.22,96.4,21200.0
2013-06-17 15:00:00,96.4,96.8,96.35,96.8,83800.0,96.4,96.8,96.35,96.8,83800.0
2013-06-17 15:05:00,96.8,97.0,96.76,96.8,153100.0,96.8,97.0,96.76,96.8,153100.0
2013-06-17 15:10:00,96.79,96.8,96.55,96.6,59300.0,96.79,96.8,96.55,96.6,59300.0
2013-06-17 15:15:00,96.6,96.66,96.41,96.61,42500.0,96.6,96.66,96.41,96.61,42500.0
2013-06-17 15:20:00,96.63,96.66,96.43,96.56,36400.0,96.63,96.66,96.43,96.56,36400.0
2013-06-17 15:25:00,96.64,96.68,96.41,96.48,31800.0,96.64,96.68,96.41,96.48,31800.0
2013-06-17 15:30:00,96.47,96.62,96.47,96.62,32500.0,96.47,96.62,96.47,96.62,32500.0
2013-06-17 15:35:00,96.62,96.82,96.62,96.71,34200.0,96.62,96.82,96.62,96.71,34200.0
2013-06-17 15:40:00,96.72,96.73,96.59,96.63,37000.0,96.72,96.73,96.59,96.63,37000.0
2013-06-17 15:45:00,96.65,96.69,96.56,96.68,35400.0,96.65,96.69,96.56,96.68,35400.0
2013-06-17 15:50:00,96.67,96.75,96.57,96.64,90600.0,96.67,96.75,96.57,96.64,90600.0
2013-06-17 15:55:00,96.65,96.8,96.53,96.73,134200.0,96.65,96.8,96.53,96.73,134200.0
2013-06-18 09:30:00,96.25,97.16,96.19,96.56,291700.0,96.25,97.16,96.19,96.56,291700.0
2013-06-18 09:35:00,96.52,96.75,96.33,96.73,110800.0,96.52,96.75,96.33,96.73,110800.0
2013-06-18 09:40:00,96.66,97.04,96.63,97.0,147600.0,96.66,97.04,96.63,97.0,147600.0
2013-06-18 09:45:00,97.0,97.33,96.72,97.19,173900.0,97.0,97.33,96.72,97.19,173900.0
2013-06-18 09:50:00,97.19,97.3,96.91,97.0,103100.0,97.19,97.3,96.91,97.0,103100.0
2013-06-18 09:55:00,96.97,96.97,96.45,96.72,73800.0,96.97,96.97,96.45,96.72,73800.0
2013-06-18 10:00:00,96.71,96.9,96.63,96.73,60900.0,96.71,96.9,96.63,96.73,60900.0
2013-06-18 10:05:00,96.66,96.89,96.62,96.85,49500.0,96.66,96.89,96.62,96.85,49500.0
2013-06-18 10:10:00,96.89,96.89,96.31,96.75,52500.0,96.89,96.89,96.31,96.75,52500.0
2013-06-18 10:15:00,96.78,96.95,96.73,96.77,34200.0,96.78,96.95,96.73,96.77,34200.0
2013-06-18 10:20:00,96.79,96.79,96.4,96.44,41300.0,96.79,96.79,96.4,96.44,41300.0
2013-06-18 10:25:00,96.44,96.75,96.38,96.48,32600.0,96.44,96.75,96.38,96.48,32600.0
2013-06-18 10:30:00,96.46,96.68,96.38,96.57,23600.0,96.46,96.68,96.38,96.57,23600.0
2013-06-18 10:35:00,96.54,96.65,96.3,96.59,37400.0,96.54,96.65,96.3,96.59,37400.0
2013-06-18 10:40:00,96.61,96.69,96.55,96.66,17900.0,96.61,96.69,96.55,96.66,17900.0
2013-06-18 10:45:00,96.66,96.75,96.62,96.73,31300.0,96.66,96.75,96.62,96.73,31300.0
2013-06-18 10:50:00,96.73,96.75,96.54,96.61,17500.0,96.73,96.75,96.54,96.61,17500.0
2013-06-18 10:55:00,96.6,96.68,96.42,96.42,28700.0,96.6,96.68,96.42,96.42,28700.0
2013-06-18 11:00:00,96.44,96.58,96.38,96.54,25300.0,96.44,96.58,96.38,96.54,25300.0
2013-06-18 11:05:00,96.58,96.63,96.4,96.55,26200.0,96.58,96.63,96.4,96.55,26200.0
2013-06-18 11:10:00,96.52,96.63,96.35,96.35,22700.0,96.52,96.63,96.35,96.35,22700.0
2013-06-18 11:15:00,96.35,96.55,96.34,96.45,21800.0,96.35,96.55,96.34,96.45,21800.0
2013-06-18 11:20:00,96.48,96.52,96.33,96.39,22500.0,96.48,96.52,96.33,96.39,22500.0
2013-06-18 11:25:00,96.38,96.49,96.35,96.43,21300.0,96.38,96.49,96.35,96.43,21300.0
2013-06-18 11:30:00,96.41,96.53,96.39,96.45,25000.0,96.41,96.53,96.39,96.45,25000.0
2013-06-18 11:35:00,96.46,96.53,96.39,96.47,20900.0,96.46,96.53,96.39,96.47,20900.0
2013-06-18 11:40:00,96.45,96.55,96.41,96.45,15400.0,96.45,96.55,96.41,96.45,15400.0
2013-06-18 11:45:00,96.47,96.54,96.41,96.46,20700.0,96.47,96.54,96.41,96.46,20700.0
2013-06-18 11:50:00,96.48,96.64,96.41,96.64,32600.0,96.48,96.64,96.41,96.64,32600.0
2013-06-18 11:55:00,96.66,96.69,96.55,96.59,25500.0,96.66,96.69,96.55,96.59,25500.0
2013-06-18 12:00:00,96.61,96.64,96.51,96.57,10900.0,96.61,96.64,96.51,96.57,10900.0
2013-06-18 12:05:00,96.53,96.66,96.45,96.66,14200.0,96.53,96.66,96.45,96.66,14200.0
2013-06-18 12:10:00,96.6,96.69,96.6,96.64,17200.0,96.6,96.69,96.6,96.64,17200.0
2013-06-18 12:15:00,96.65,96.69,96.52,96.55,21100.0,96.65,96.69,96.52,96.55,21100.0
2013-06-18 12:20:00,96.56,96.67,96.53,96.66,12400.0,96.56,96.67,96.53,96.66,12400.0
2013-06-18 12:25:00,96.61,96.61,96.5,96.56,13300.0,96.61,96.61,96.5,96.56,13300.0
2013-06-18 12:30:00,96.61,96.68,96.51,96.64,17500.0,96.61,96.68,96.51,96.64,17500.0
2013-06-18 12:35:00,96.59,96.67,96.53,96.61,8800.0,96.59,96.67,96.53,96.61,8800.0
2013-06-18 12:40:00,96.6,96.66,96.55,96.66,22600.0,96.6,96.66,96.55,96.66,22600.0
2013-06-18 12:45:00,96.65,96.67,96.54,96.57,18500.0,96.65,96.67,96.54,96.57,18500.0
2013-06-18 12:50:00,96.56,96.61,96.55,96.58,10500.0,96.56,96.61,96.55,96.58,10500.0
2013-06-18 12:55:00,96.59,96.59,96.47,96.48,16400.0,96.59,96.59,96.47,96.48,16400.0
2013-06-18 13:00:00,96.49,96.58,96.46,96.51,15500.0,96.49,96.58,96.46,96.51,15500.0
2013-06-18 13:05:00,96.55,96.56,96.4,96.44,9500.0,96.55,96.56,96.4,96.44,9500.0
2013-06-18 13:10:00,96.49,96.5,96.36,96.49,16600.0,96.49,96.5,96.36,96.49,16600.0
2013-06-18 13:15:00,96.48,96.54,96.45,96.46,13900.0,96.48,96.54,96.45,96.46,13900.0
2013-06-18 13:20:00,96.46,96.48,96.38,96.38,9300.0,96.46,96.48,96.38,96.38,9300.0
2013-06-18 13:25:00,96.39,96.46,96.37,96.38,11300.0,96.39,96.46,96.37,96.38,11300.0
2013-06-18 13:30:00,96.41,96.41,96.17,96.26,63400.0,96.41,96.41,96.17,96.26,63400.0
2013-06-18 13:35:00,96.24,96.28,96.01,96.05,46500.0,96.24,96.28,96.01,96.05,46500.0
2013-06-18 13:40:00,96.06,96.17,96.05,96.11,28800.0,96.06,96.17,96.05,96.11,28800.0
2013-06-18 13:45:00,96.14,96.31,96.13,96.25,34500.0,96.14,96.31,96.13,96.25,34500.0
2013-06-18 13:50:00,96.2,96.25,96.13,96.17,31000.0,96.2,96.25,96.13,96.17,31000.0
2013-06-18 13:55:00,96.21,96.25,96.05,96.25,15400.0,96.21,96.25,96.05,96.25,15400.0
2013-06-18 14:00:00,96.23,96.4,96.11,96.4,26100.0,96.23,96.4,96.11,96.4,26100.0
2013-06-18 14:05:00,96.4,96.43,96.29,96.37,17500.0,96.4,96.43,96.29,96.37,17500.0
2013-06-18 14:10:00,96.36,96.5,96.35,96.35,27400.0,96.36,96.5,96.35,96.35,27400.0
2013-06-18 14:15:00,96.35,96.51,96.35,96.51,32500.0,96.35,96.51,96.35,96.51,32500.0
2013-06-18 14:20:00,96.5,96.51,96.37,96.45,24100.0,96.5,96.51,96.37,96.45,24100.0
2013-06-18 14:25:00,96.45,96.49,96.37,96.49,16900.0,96.45,96.49,96.37,96.49,16900.0
2013-06-18 14:30:00,96.49,96.5,96.44,96.47,16600.0,96.49,96.5,96.44,96.47,16600.0
2013-06-18 14:35:00,96.47,96.49,96.45,96.48,15900.0,96.47,96.49,96.45,96.48,15900.0
2013-06-18 14:40:00,96.5,96.52,96.47,96.5,19400.0,96.5,96.52,96.47,96.5,19400.0
2013-06-18 14:45:00,96.5,96.63,96.48,96.6,36400.0,96.5,96.63,96.48,96.6,36400.0
2013-06-18 14:50:00,96.63,96.71,96.5,96.7,35700.0,96.63,96.71,96.5,96.7,35700.0
2013-06-18 14:55:00,96.7,96.8,96.67,96.75,41400.0,96.7,96.8,96.67,96.75,41400.0
2013-06-18 15:00:00,96.75,96.79,96.66,96.77,37700.0,96.75,96.79,96.66,96.77,37700.0
2013-06-18 15:05:00,96.78,96.78,96.69,96.71,32000.0,96.78,96.78,96.69,96.71,32000.0
2013-06-18 15:10:00,96.7,96.83,96.65,96.72,47400.0,96.7,96.83,96.65,96.72,47400.0
2013-06-18 15:15:00,96.78,96.86,96.68,96.84,101300.0,96.78,96.86,96.68,96.84,101300.0
2013-06-18 15:20:00,96.81,96.83,96.6,96.66,39700.0,96.81,96.83,96.6,96.66,39700.0
2013-06-18 15:25:00,96.65,96.65,96.39,96.44,44600.0,96.65,96.65,96.39,96.44,44600.0
2013-06-18 15:30:00,96.44,96.47,96.36,96.39,33400.0,96.44,96.47,96.36,96.39,33400.0
2013-06-18 15:35:00,96.41,96.5,96.25,96.28,44400.0,96.41,96.5,96.25,96.28,44400.0
2013-06-18 15:40:00,96.29,96.3,96.15,96.18,46200.0,96.29,96.3,96.15,96.18,46200.0
2013-06-18 15:45:00,96.23,96.42,96.21,96.34,39800.0,96.23,96.42,96.21,96.34,39800.0
2013-06-18 15:50:00,96.35,96.44,96.33,96.33,50100.0,96.35,96.44,96.33,96.33,50100.0
2013-06-18 15:55:00,96.39,96.44,96.22,96.26,106300.0,96.39,96.44,96.22,96.26,106300.0
2013-06-19 09:30:00,95.6,95.97,94.66,94.77,247400.0,95.6,95.97,94.66,94.77,247400.0
2013-06-19 09:35:00,95.05,95.2,94.18,95.12,231200.0,95.05,95.2,94.18,95.12,231200.0
2013-06-19 09:40:00,95.0,95.2,94.87,95.05,92400.0,95.0,95.2,94.87,95.05,92400.0
2013-06-19 09:45:00,95.03,95.33,94.85,95.11,89200.0,95.03,95.33,94.85,95.11,89200.0
2013-06-19 09:50:00,95.07,95.1,94.77,95.07,64700.0,95.07,95.1,94.77,95.07,64700.0
2013-06-19 09:55:00,95.09,95.3,95.03,95.19,45100.0,95.09,95.3,95.03,95.19,45100.0
2013-06-19 10:00:00,95.18,95.26,95.0,95.18,103900.0,95.18,95.26,95.0,95.18,103900.0
2013-06-19 10:05:00,95.19,95.49,95.15,95.4,70000.0,95.19,95.49,95.15,95.4,70000.0
2013-06-19 10:10:00,95.4,95.44,94.88,94.94,50000.0,95.4,95.44,94.88,94.94,50000.0
2013-06-19 10:15:00,94.94,95.14,94.92,95.11,33500.0,94.94,95.14,94.92,95.11,33500.0
2013-06-19 10:20:00,95.08,95.14,95.02,95.09,23700.0,95.08,95.14,95.02,95.09,23700.0
2013-06-19 10:25:00,95.08,95.1,94.94,94.97,43200.0,95.08,95.1,94.94,94.97,43200.0
2013-06-19 10:30:00,94.94,95.0,94.8,94.89,61700.0,94.94,95.0,94.8,94.89,61700.0
2013-06-19 10:35:00,94.85,94.94,94.75,94.8,39300.0,94.85,94.94,94.75,94.8,39300.0
2013-06-19 10:40:00,94.8,95.1,94.75,95.05,43600.0,94.8,95.1,94.75,95.05,43600.0
2013-06-19 10:45:00,94.99,95.17,94.96,95.1,33600.0,94.99,95.17,94.96,95.1,33600.0
2013-06-19 10:50:00,95.05,95.36,95.02,95.17,44700.0,95.05,95.36,95.02,95.17,44700.0
2013-06-19 10:55:00,95.21,95.27,95.1,95.13,19500.0,95.21,95.27,95.1,95.13,19500.0
2013-06-19 11:00:00,95.15,95.21,94.95,94.99,26000.0,95.15,95.21,94.95,94.99,26000.0
2013-06-19 11:05:00,95.0,95.04,94.98,94.98,18800.0,95.0,95.04,94.98,94.98,18800.0
2013-06-19 11:10:00,94.96,95.17,94.95,95.15,11400.0,94.96,95.17,94.95,95.15,11400.0
2013-06-19 11:15:00,95.14,95.18,95.04,95.14,13100.0,95.14,95.18,95.04,95.14,13100.0
2013-06-19 11:20:00,95.16,95.26,95.0,95.0,21900.0,95.16,95.26,95.0,95.0,21900.0
2013-06-19 11:25:00,94.99,95.15,94.98,94.99,16300.0,94.99,95.15,94.98,94.99,16300.0
2013-06-19 11:30:00,95.01,95.07,94.98,95.06,16800.0,95.01,95.07,94.98,95.06,16800.0
2013-06-19 11:35:00,95.04,95.09,94.95,94.98,14400.0,95.04,95.09,94.95,94.98,14400.0
2013-06-19 11:40:00,94.99,95.06,94.95,95.02,23600.0,94.99,95.06,94.95,95.02,23600.0
2013-06-19 11:45:00,94.98,95.05,94.97,95.01,14200.0,94.98,95.05,94.97,95.01,14200.0
2013-06-19 11:50:00,95.01,95.06,94.95,95.03,9900.0,95.01,95.06,94.95,95.03,9900.0
2013-06-19 11:55:00,95.0,95.14,94.97,94.97,26700.0,95.0,95.14,94.97,94.97,26700.0
2013-06-19 12:00:00,94.96,95.04,94.9,95.0,11100.0,94.96,95.04,94.9,95.0,11100.0
2013-06-19 12:05:00,95.0,95.1,94.95,95.1,7500.0,95.0,95.1,94.95,95.1,7500.0
2013-06-19 12:10:00,95.07,95.24,94.99,94.99,26500.0,95.07,95.24,94.99,94.99,26500.0
2013-06-19 12:15:00,95.0,95.12,94.98,95.11,10600.0,95.0,95.12,94.98,95.11,10600.0
2013-06-19 12:20:00,95.11,95.21,95.07,95.07,5600.0,95.11,95.21,95.07,95.07,5600.0
2013-06-19 12:25:00,95.07,95.13,95.0,95.04,5900.0,95.07,95.13,95.0,95.04,5900.0
2013-06-19 12:30:00,95.05,95.12,94.95,94.97,9000.0,95.05,95.12,94.95,94.97,9000.0
2013-06-19 12:35:00,95.0,95.14,94.95,95.02,27400.0,95.0,95.14,94.95,95.02,27400.0
2013-06-19 12:40:00,95.0,95.06,94.96,95.0,4000.0,95.0,95.06,94.96,95.0,4000.0
2013-06-19 12:45:00,94.99,95.05,94.97,95.0,19200.0,94.99,95.05,94.97,95.0,19200.0
2013-06-19 12:50:00,95.0,95.07,94.96,95.01,27100.0,95.0,95.07,94.96,95.01,27100.0
2013-06-19 12:55:00,95.0,95.06,94.99,95.05,11000.0,95.0,95.06,94.99,95.05,11000.0
2013-06-19 13:00:00,95.01,95.1,95.0,95.04,66800.0,95.01,95.1,95.0,95.04,66800.0
2013-06-19 13:05:00,95.04,95.1,95.01,95.05,8900.0,95.04,95.1,95.01,95.05,8900.0
2013-06-19 13:10:00,95.05,95.21,95.0,95.2,82700.0,95.05,95.21,95.0,95.2,82700.0
2013-06-19 13:15:00,95.2,95.2,95.1,95.1,12400.0,95.2,95.2,95.1,95.1,12400.0
2013-06-19 13:20:00,95.1,95.12,94.95,95.04,49500.0,95.1,95.12,94.95,95.04,49500.0
2013-06-19 13:25:00,95.04,95.1,94.98,95.06,16800.0,95.04,95.1,94.98,95.06,16800.0
2013-06-19 13:30:00,95.05,95.06,94.96,94.96,12700.0,95.05,95.06,94.96,94.96,12700.0
2013-06-19 13:35:00,94.99,95.14,94.97,95.04,16900.0,94.99,95.14,94.97,95.04,16900.0
2013-06-19 13:40:00,95.05,95.06,94.97,95.0,7600.0,95.05,95.06,94.97,95.0,7600.0
2013-06-19 13:45:00,95.01,95.01,94.85,95.0,39200.0,95.01,95.01,94.85,95.0,39200.0
2013-06-19 13:50:00,94.99,95.08,94.94,94.94,22900.0,94.99,95.08,94.94,94.94,22900.0
2013-06-19 13:55:00,95.0,95.0,94.85,94.88,15600.0,95.0,95.0,94.85,94.88,15600.0
2013-06-19 14:00:00,94.89,95.07,94.71,94.74,60500.0,94.89,95.07,94.71,94.74,60500.0
2013-06-19 14:05:00,94.76,95.1,94.74,95.1,31900.0,94.76,95.1,94.74,95.1,31900.0
2013-06-19 14:10:00,95.1,95.44,94.99,95.28,79200.0,95.1,95.44,94.99,95.28,79200.0
2013-06-19 14:15:00,95.35,95.35,95.05,95.06,44600.0,95.35,95.35,95.05,95.06,44600.0
2013-06-19 14:20:00,95.04,95.25,94.89,94.89,75100.0,95.04,95.25,94.89,94.89,75100.0
2013-06-19 14:25:00,94.95,95.04,94.91,94.97,30200.0,94.95,95.04,94.91,94.97,30200.0
2013-06-19 14:30:00,94.98,94.99,94.79,94.81,32100.0,94.98,94.99,94.79,94.81,32100.0
2013-06-19 14:35:00,94.81,95.05,94.7,94.89,61400.0,94.81,95.05,94.7,94.89,61400.0
2013-06-19 14:40:00,94.86,95.02,94.8,94.88,27200.0,94.86,95.02,94.8,94.88,27200.0
2013-06-19 14:45:00,94.88,94.88,94.73,94.83,29900.0,94.88,94.88,94.73,94.83,29900.0
2013-06-19 14:50:00,94.8,94.95,94.68,94.8,50700.0,94.8,94.95,94.68,94.8,50700.0
2013-06-19 14:55:00,94.8,94.84,94.45,94.66,114400.0,94.8,94.84,94.45,94.66,114400.0
2013-06-19 15:00:00,94.65,94.93,94.57,94.93,54200.0,94.65,94.93,94.57,94.93,54200.0
2013-06-19 15:05:00,94.9,94.91,94.63,94.63,31000.0,94.9,94.91,94.63,94.63,31000.0
2013-06-19 15:10:00,94.63,94.8,94.56,94.65,70600.0,94.63,94.8,94.56,94.65,70600.0
2013-06-19 15:15:00,94.65,94.81,94.58,94.8,41300.0,94.65,94.81,94.58,94.8,41300.0
2013-06-19 15:20:00,94.75,94.92,94.74,94.84,30900.0,94.75,94.92,94.74,94.84,30900.0
2013-06-19 15:25:00,94.84,95.14,94.8,95.06,46800.0,94.84,95.14,94.8,95.06,46800.0
2013-06-19 15:30:00,95.03,95.28,95.03,95.12,92200.0,95.03,95.28,95.03,95.12,92200.0
2013-06-19 15:35:00,95.09,95.27,95.08,95.16,61000.0,95.09,95.27,95.08,95.16,61000.0
2013-06-19 15:40:00,95.16,95.16,94.87,94.87,36700.0,95.16,95.16,94.87,94.87,36700.0
2013-06-19 15:45:00,94.89,94.89,94.64,94.79,115700.0,94.89,94.89,94.64,94.79,115700.0
2013-06-19 15:50:00,94.81,94.9,94.64,94.65,118800.0,94.81,94.9,94.64,94.65,118800.0
2013-06-19 15:55:00,94.68,94.69,94.5,94.55,156100.0,94.68,94.69,94.5,94.55,156100.0
2013-06-20 09:30:00,93.83,94.5,93.79,94.5,219400.0,93.83,94.5,93.79,94.5,219400.0
2013-06-20 09:35:00,94.48,94.5,93.9,94.0,83000.0,94.48,94.5,93.9,94.0,83000.0
2013-06-20 09:40:00,93.93,94.0,93.54,93.77,112400.0,93.93,94.0,93.54,93.77,112400.0
2013-06-20 09:45:00,93.82,94.02,93.64,93.85,69000.0,93.82,94.02,93.64,93.85,69000.0
2013-06-20 09:50:00,93.84,94.03,93.81,94.03,58100.0,93.84,94.03,93.81,94.03,58100.0
2013-06-20 09:55:00,94.0,94.02,93.9,93.96,46300.0,94.0,94.02,93.9,93.96,46300.0
2013-06-20 10:00:00,93.97,94.14,93.75,93.75,82200.0,93.97,94.14,93.75,93.75,82200.0
2013-06-20 10:05:00,93.79,93.96,93.75,93.85,51400.0,93.79,93.96,93.75,93.85,51400.0
2013-06-20 10:10:00,93.88,93.89,93.11,93.25,256600.0,93.88,93.89,93.11,93.25,256600.0
2013-06-20 10:15:00,93.25,93.5,93.19,93.35,74100.0,93.25,93.5,93.19,93.35,74100.0
2013-06-20 10:20:00,93.33,93.35,93.1,93.29,88300.0,93.33,93.35,93.1,93.29,88300.0
2013-06-20 10:25:00,93.28,93.37,93.18,93.18,59700.0,93.28,93.37,93.18,93.18,59700.0
2013-06-20 10:30:00,93.18,93.39,93.11,93.34,49300.0,93.18,93.39,93.11,93.34,49300.0
2013-06-20 10:35:00,93.34,93.55,93.31,93.48,38400.0,93.34,93.55,93.31,93.48,38400.0
2013-06-20 10:40:00,93.5,93.84,93.47,93.82,43600.0,93.5,93.84,93.47,93.82,43600.0
2013-06-20 10:45:00,93.81,93.89,93.71,93.83,115900.0,93.81,93.89,93.71,93.83,115900.0
2013-06-20 10:50:00,93.83,94.04,93.81,93.85,61200.0,93.83,94.04,93.81,93.85,61200.0
2013-06-20 10:55:00,93.87,94.0,93.84,93.98,26600.0,93.87,94.0,93.84,93.98,26600.0
2013-06-20 11:00:00,93.98,93.98,93.75,93.75,29900.0,93.98,93.98,93.75,93.75,29900.0
2013-06-20 11:05:00,93.76,93.76,93.41,93.41,53500.0,93.76,93.76,93.41,93.41,53500.0
2013-06-20 11:10:00,93.4,93.58,93.31,93.58,96100.0,93.4,93.58,93.31,93.58,96100.0
2013-06-20 11:15:00,93.58,93.63,93.5,93.51,32200.0,93.58,93.63,93.5,93.51,32200.0
2013-06-20 11:20:00,93.5,93.65,93.5,93.55,31800.0,93.5,93.65,93.5,93.55,31800.0
2013-06-20 11:25:00,93.57,93.59,93.39,93.59,42700.0,93.57,93.59,93.39,93.59,42700.0
2013-06-20 11:30:00,93.59,93.62,93.46,93.56,37200.0,93.59,93.62,93.46,93.56,37200.0
2013-06-20 11:35:00,93.58,93.79,93.57,93.63,22800.0,93.58,93.79,93.57,93.63,22800.0
2013-06-20 11:40:00,93.62,93.69,93.5,93.66,38100.0,93.62,93.69,93.5,93.66,38100.0
2013-06-20 11:45:00,93.64,93.66,93.51,93.57,73900.0,93.64,93.66,93.51,93.57,73900.0
2013-06-20 11:50:00,93.57,93.62,93.53,93.56,16100.0,93.57,93.62,93.53,93.56,16100.0
2013-06-20 11:55:00,93.57,93.6,93.54,93.57,41000.0,93.57,93.6,93.54,93.57,41000.0
2013-06-20 12:00:00,93.56,93.6,93.53,93.58,41500.0,93.56,93.6,93.53,93.58,41500.0
2013-06-20 12:05:00,93.57,93.59,93.31,93.35,37900.0,93.57,93.59,93.31,93.35,37900.0
2013-06-20 12:10:00,93.38,93.6,93.38,93.6,26400.0,93.38,93.6,93.38,93.6,26400.0
2013-06-20 12:15:00,93.6,93.63,93.51,93.61,37800.0,93.6,93.63,93.51,93.61,37800.0
2013-06-20 12:20:00,93.64,93.7,93.56,93.6,14200.0,93.64,93.7,93.56,93.6,14200.0
2013-06-20 12:25:00,93.59,93.72,93.54,93.72,49800.0,93.59,93.72,93.54,93.72,49800.0
2013-06-20 12:30:00,93.72,93.79,93.65,93.67,26000.0,93.72,93.79,93.65,93.67,26000.0
2013-06-20 12:35:00,93.67,93.68,93.5,93.52,28300.0,93.67,93.68,93.5,93.52,28300.0
2013-06-20 12:40:00,93.53,93.56,93.45,93.5,23600.0,93.53,93.56,93.45,93.5,23600.0
2013-06-20 12:45:00,93.51,93.52,93.45,93.47,25800.0,93.51,93.52,93.45,93.47,25800.0
2013-06-20 12:50:00,93.48,93.59,93.46,93.53,28600.0,93.48,93.59,93.46,93.53,28600.0
2013-06-20 12:55:00,93.56,93.59,93.49,93.49,55500.0,93.56,93.59,93.49,93.49,55500.0
2013-06-20 13:00:00,93.49,93.51,93.36,93.43,24100.0,93.49,93.51,93.36,93.43,24100.0
2013-06-20 13:05:00,93.45,93.65,93.44,93.6,31700.0,93.45,93.65,93.44,93.6,31700.0
2013-06-20 13:10:00,93.62,93.62,93.49,93.49,27300.0,93.62,93.62,93.49,93.49,27300.0
2013-06-20 13:15:00,93.5,93.54,93.34,93.45,83100.0,93.5,93.54,93.34,93.45,83100.0
2013-06-20 13:20:00,93.42,93.52,93.42,93.52,75300.0,93.42,93.52,93.42,93.52,75300.0
2013-06-20 13:25:00,93.52,93.52,93.41,93.5,28500.0,93.52,93.52,93.41,93.5,28500.0
2013-06-20 13:30:00,93.5,93.71,93.48,93.71,44500.0,93.5,93.71,93.48,93.71,44500.0
2013-06-20 13:35:00,93.71,93.72,93.6,93.62,18200.0,93.71,93.72,93.6,93.62,18200.0
2013-06-20 13:40:00,93.63,93.64,93.48,93.49,79300.0,93.63,93.64,93.48,93.49,79300.0
2013-06-20 13:45:00,93.49,93.55,93.41,93.48,33600.0,93.49,93.55,93.41,93.48,33600.0
2013-06-20 13:50:00,93.49,93.51,93.41,93.45,27000.0,93.49,93.51,93.41,93.45,27000.0
2013-06-20 13:55:00,93.46,93.5,93.38,93.46,53100.0,93.46,93.5,93.38,93.46,53100.0
2013-06-20 14:00:00,93.46,93.63,93.37,93.48,35600.0,93.46,93.63,93.37,93.48,35600.0
2013-06-20 14:05:00,93.49,93.49,93.36,93.43,42700.0,93.49,93.49,93.36,93.43,42700.0
2013-06-20 14:10:00,93.4,93.41,93.23,93.25,35300.0,93.4,93.41,93.23,93.25,35300.0
2013-06-20 14:15:00,93.25,93.38,93.23,93.27,49400.0,93.25,93.38,93.23,93.27,49400.0
2013-06-20 14:20:00,93.25,93.34,93.17,93.27,63700.0,93.25,93.34,93.17,93.27,63700.0
2013-06-20 14:25:00,93.3,93.42,93.21,93.3,33300.0,93.3,93.42,93.21,93.3,33300.0
2013-06-20 14:30:00,93.3,93.4,93.25,93.34,38300.0,93.3,93.4,93.25,93.34,38300.0
2013-06-20 14:35:00,93.34,93.36,93.15,93.25,46600.0,93.34,93.36,93.15,93.25,46600.0
2013-06-20 14:40:00,93.26,93.36,93.2,93.34,40300.0,93.26,93.36,93.2,93.34,40300.0
2013-06-20 14:45:00,93.35,93.38,93.24,93.35,28400.0,93.35,93.38,93.24,93.35,28400.0
2013-06-20 14:50:00,93.34,93.46,93.26,93.45,56700.0,93.34,93.46,93.26,93.45,56700.0
2013-06-20 14:55:00,93.46,93.48,93.29,93.3,49800.0,93.46,93.48,93.29,93.3,49800.0
2013-06-20 15:00:00,93.31,93.36,93.27,93.28,51600.0,93.31,93.36,93.27,93.28,51600.0
2013-06-20 15:05:00,93.29,93.37,93.23,93.31,49800.0,93.29,93.37,93.23,93.31,49800.0
2013-06-20 15:10:00,93.33,93.37,93.13,93.14,38300.0,93.33,93.37,93.13,93.14,38300.0
2013-06-20 15:15:00,93.14,93.3,93.12,93.25,38600.0,93.14,93.3,93.12,93.25,38600.0
2013-06-20 15:20:00,93.25,93.32,93.1,93.25,53300.0,93.25,93.32,93.1,93.25,53300.0
2013-06-20 15:25:00,93.24,93.31,93.15,93.26,46000.0,93.24,93.31,93.15,93.26,46000.0
2013-06-20 15:30:00,93.26,93.27,93.07,93.08,48900.0,93.26,93.27,93.07,93.08,48900.0
2013-06-20 15:35:00,93.09,93.14,93.05,93.1,90700.0,93.09,93.14,93.05,93.1,90700.0
2013-06-20 15:40:00,93.1,93.2,93.01,93.05,147400.0,93.1,93.2,93.01,93.05,147400.0
2013-06-20 15:45:00,93.04,93.04,92.84,92.95,162800.0,93.04,93.04,92.84,92.95,162800.0
2013-06-20 15:50:00,92.96,93.11,92.96,93.07,161800.0,92.96,93.11,92.96,93.07,161800.0
2013-06-20 15:55:00,93.05,93.24,93.05,93.23,172200.0,93.05,93.24,93.05,93.23,172200.0
2013-06-21 09:30:00,93.41,94.05,93.38,93.52,521800.0,93.41,94.05,93.38,93.52,521800.0
2013-06-21 09:35:00,93.59,93.66,93.28,93.61,58100.0,93.59,93.66,93.28,93.61,58100.0
2013-06-21 09:40:00,93.6,93.68,93.5,93.62,28400.0,93.6,93.68,93.5,93.62,28400.0
2013-06-21 09:45:00,93.59,94.2,93.59,94.0,56700.0,93.59,94.2,93.59,94.0,56700.0
2013-06-21 09:50:00,94.03,94.18,93.96,93.99,32400.0,94.03,94.18,93.96,93.99,32400.0
2013-06-21 09:55:00,94.06,94.15,93.88,93.96,43900.0,94.06,94.15,93.88,93.96,43900.0
2013-06-21 10:00:00,93.88,94.05,93.75,93.84,53000.0,93.88,94.05,93.75,93.84,53000.0
2013-06-21 10:05:00,93.83,93.86,93.5,93.63,70600.0,93.83,93.86,93.5,93.63,70600.0
2013-06-21 10:10:00,93.61,93.8,93.58,93.59,41200.0,93.61,93.8,93.58,93.59,41200.0
2013-06-21 10:15:00,93.59,93.63,93.17,93.2,74300.0,93.59,93.63,93.17,93.2,74300.0
2013-06-21 10:20:00,93.24,93.46,93.22,93.35,66300.0,93.24,93.46,93.22,93.35,66300.0
2013-06-21 10:25:00,93.35,93.62,93.33,93.6,75400.0,93.35,93.62,93.33,93.6,75400.0
2013-06-21 10:30:00,93.6,93.7,93.38,93.38,52400.0,93.6,93.7,93.38,93.38,52400.0
2013-06-21 10:35:00,93.4,93.4,93.04,93.31,66800.0,93.4,93.4,93.04,93.31,66800.0
2013-06-21 10:40:00,93.31,93.55,93.16,93.52,41300.0,93.31,93.55,93.16,93.52,41300.0
2013-06-21 10:45:00,93.54,93.75,93.51,93.59,46300.0,93.54,93.75,93.51,93.59,46300.0
2013-06-21 10:50:00,93.59,93.73,93.58,93.73,30200.0,93.59,93.73,93.58,93.73,30200.0
2013-06-21 10:55:00,93.74,93.82,93.46,93.49,29100.0,93.74,93.82,93.46,93.49,29100.0
2013-06-21 11:00:00,93.49,93.51,93.13,93.23,36800.0,93.49,93.51,93.13,93.23,36800.0
2013-06-21 11:05:00,93.27,93.33,93.09,93.12,53500.0,93.27,93.33,93.09,93.12,53500.0
2013-06-21 11:10:00,93.14,93.28,93.14,93.27,30500.0,93.14,93.28,93.14,93.27,30500.0
2013-06-21 11:15:00,93.27,93.5,93.24,93.44,24100.0,93.27,93.5,93.24,93.44,24100.0
2013-06-21 11:20:00,93.46,93.46,93.16,93.2,30400.0,93.46,93.46,93.16,93.2,30400.0
2013-06-21 11:25:00,93.23,93.23,93.1,93.13,26100.0,93.23,93.23,93.1,93.13,26100.0
2013-06-21 11:30:00,93.13,93.17,92.59,92.61,85100.0,93.13,93.17,92.59,92.61,85100.0
2013-06-21 11:35:00,92.67,92.82,92.6,92.7,30300.0,92.67,92.82,92.6,92.7,30300.0
2013-06-21 11:40:00,92.62,92.85,92.61,92.79,43600.0,92.62,92.85,92.61,92.79,43600.0
2013-06-21 11:45:00,92.8,92.86,92.69,92.71,35700.0,92.8,92.86,92.69,92.71,35700.0
2013-06-21 11:50:00,92.7,92.74,92.52,92.74,34700.0,92.7,92.74,92.52,92.74,34700.0
2013-06-21 11:55:00,92.73,92.91,92.69,92.87,45800.0,92.73,92.91,92.69,92.87,45800.0
2013-06-21 12:00:00,92.88,93.08,92.88,93.07,44900.0,92.88,93.08,92.88,93.07,44900.0
2013-06-21 12:05:00,93.06,93.09,93.0,93.06,35500.0,93.06,93.09,93.0,93.06,35500.0
2013-06-21 12:10:00,93.03,93.09,92.94,93.05,37500.0,93.03,93.09,92.94,93.05,37500.0
2013-06-21 12:15:00,93.04,93.45,93.04,93.31,45200.0,93.04,93.45,93.04,93.31,45200.0
2013-06-21 12:20:00,93.3,93.33,93.0,93.17,26000.0,93.3,93.33,93.0,93.17,26000.0
2013-06-21 12:25:00,93.2,93.26,93.13,93.24,20600.0,93.2,93.26,93.13,93.24,20600.0
2013-06-21 12:30:00,93.2,93.23,92.95,93.01,34400.0,93.2,93.23,92.95,93.01,34400.0
2013-06-21 12:35:00,92.98,93.18,92.98,93.01,22000.0,92.98,93.18,92.98,93.01,22000.0
2013-06-21 12:40:00,93.01,93.1,92.85,93.07,24100.0,93.01,93.1,92.85,93.07,24100.0
2013-06-21 12:45:00,93.08,93.22,93.02,93.19,18400.0,93.08,93.22,93.02,93.19,18400.0
2013-06-21 12:50:00,93.2,93.23,93.08,93.21,22400.0,93.2,93.23,93.08,93.21,22400.0
2013-06-21 12:55:00,93.22,93.22,93.07,93.09,40200.0,93.22,93.22,93.07,93.09,40200.0
2013-06-21 13:00:00,93.1,93.12,92.91,93.01,26800.0,93.1,93.12,92.91,93.01,26800.0
2013-06-21 13:05:00,93.0,93.01,92.8,92.95,24100.0,93.0,93.01,92.8,92.95,24100.0
2013-06-21 13:10:00,92.96,93.02,92.91,93.0,20400.0,92.96,93.02,92.91,93.0,20400.0
2013-06-21 13:15:00,93.01,93.12,93.01,93.05,29300.0,93.01,93.12,93.01,93.05,29300.0
2013-06-21 13:20:00,93.05,93.13,92.97,93.09,20600.0,93.05,93.13,92.97,93.09,20600.0
2013-06-21 13:25:00,93.07,93.22,93.07,93.18,40500.0,93.07,93.22,93.07,93.18,40500.0
2013-06-21 13:30:00,93.21,93.34,93.17,93.3,29700.0,93.21,93.34,93.17,93.3,29700.0
2013-06-21 13:35:00,93.3,93.44,93.25,93.44,60100.0,93.3,93.44,93.25,93.44,60100.0
2013-06-21 13:40:00,93.44,93.76,93.44,93.62,68600.0,93.44,93.76,93.44,93.62,68600.0
2013-06-21 13:45:00,93.65,93.72,93.51,93.55,44700.0,93.65,93.72,93.51,93.55,44700.0
2013-06-21 13:50:00,93.53,93.59,93.35,93.47,56400.0,93.53,93.59,93.35,93.47,56400.0
2013-06-21 13:55:00,93.43,93.51,93.26,93.47,17000.0,93.43,93.51,93.26,93.47,17000.0
2013-06-21 14:00:00,93.5,93.5,93.33,93.39,23000.0,93.5,93.5,93.33,93.39,23000.0
2013-06-21 14:05:00,93.39,93.4,93.26,93.31,16100.0,93.39,93.4,93.26,93.31,16100.0
2013-06-21 14:10:00,93.31,93.36,93.09,93.11,22600.0,93.31,93.36,93.09,93.11,22600.0
2013-06-21 14:15:00,93.09,93.19,93.05,93.18,14700.0,93.09,93.19,93.05,93.18,14700.0
2013-06-21 14:20:00,93.17,93.29,93.13,93.23,18200.0,93.17,93.29,93.13,93.23,18200.0
2013-06-21 14:25:00,93.22,93.29,93.16,93.27,14400.0,93.22,93.29,93.16,93.27,14400.0
2013-06-21 14:30:00,93.25,93.26,93.1,93.11,9300.0,93.25,93.26,93.1,93.11,9300.0
2013-06-21 14:35:00,93.11,93.28,93.08,93.23,23700.0,93.11,93.28,93.08,93.23,23700.0
2013-06-21 14:40:00,93.17,93.23,93.07,93.13,12700.0,93.17,93.23,93.07,93.13,12700.0
2013-06-21 14:45:00,93.15,93.24,93.09,93.15,16300.0,93.15,93.24,93.09,93.15,16300.0
2013-06-21 14:50:00,93.15,93.25,93.12,93.21,20300.0,93.15,93.25,93.12,93.21,20300.0
2013-06-21 14:55:00,93.18,93.25,93.12,93.19,20200.0,93.18,93.25,93.12,93.19,20200.0
2013-06-21 15:00:00,93.23,93.31,93.2,93.28,18900.0,93.23,93.31,93.2,93.28,18900.0
2013-06-21 15:05:00,93.27,93.51,93.25,93.48,31200.0,93.27,93.51,93.25,93.48,31200.0
2013-06-21 15:10:00,93.48,93.54,93.46,93.47,24500.0,93.48,93.54,93.46,93.47,24500.0
2013-06-21 15:15:00,93.48,93.51,93.33,93.41,26200.0,93.48,93.51,93.33,93.41,26200.0
2013-06-21 15:20:00,93.41,93.46,93.33,93.43,31100.0,93.41,93.46,93.33,93.43,31100.0
2013-06-21 15:25:00,93.46,93.55,93.37,93.47,38500.0,93.46,93.55,93.37,93.47,38500.0
2013-06-21 15:30:00,93.48,93.56,93.46,93.5,41700.0,93.48,93.56,93.46,93.5,41700.0
2013-06-21 15:35:00,93.5,93.56,93.5,93.5,31900.0,93.5,93.56,93.5,93.5,31900.0
2013-06-21 15:40:00,93.51,93.55,93.49,93.5,46300.0,93.51,93.55,93.49,93.5,46300.0
2013-06-21 15:45:00,93.5,93.76,93.49,93.73,103900.0,93.5,93.76,93.49,93.73,103900.0
2013-06-21 15:50:00,93.72,93.74,93.45,93.54,78900.0,93.72,93.74,93.45,93.54,78900.0
2013-06-21 15:55:00,93.55,93.56,93.4,93.44,118400.0,93.55,93.56,93.4,93.44,118400.0
2013-06-24 09:30:00,91.16,91.28,90.47,90.7,366100.0,91.16,91.28,90.47,90.7,366100.0
2013-06-24 09:35:00,90.68,90.71,90.25,90.5,152900.0,90.68,90.71,90.25,90.5,152900.0
2013-06-24 09:40:00,90.5,90.91,90.47,90.8,162600.0,90.5,90.91,90.47,90.8,162600.0
2013-06-24 09:45:00,90.77,90.77,90.1,90.19,89100.0,90.77,90.77,90.1,90.19,89100.0
2013-06-24 09:50:00,90.12,90.18,89.56,89.82,165700.0,90.12,90.18,89.56,89.82,165700.0
2013-06-24 09:55:00,89.82,89.89,89.07,89.12,125100.0,89.82,89.89,89.07,89.12,125100.0
2013-06-24 10:00:00,89.06,89.11,88.65,88.88,147000.0,89.06,89.11,88.65,88.88,147000.0
2013-06-24 10:05:00,88.88,88.93,88.4,88.48,107600.0,88.88,88.93,88.4,88.48,107600.0
2013-06-24 10:10:00,88.42,88.59,88.08,88.41,128900.0,88.42,88.59,88.08,88.41,128900.0
2013-06-24 10:15:00,88.41,88.71,88.29,88.64,93400.0,88.41,88.71,88.29,88.64,93400.0
2013-06-24 10:20:00,88.65,89.17,88.61,89.1,108100.0,88.65,89.17,88.61,89.1,108100.0
2013-06-24 10:25:00,89.09,89.2,88.91,89.1,75500.0,89.09,89.2,88.91,89.1,75500.0
2013-06-24 10:30:00,89.09,89.15,88.94,88.98,77900.0,89.09,89.15,88.94,88.98,77900.0
2013-06-24 10:35:00,88.97,89.19,88.81,89.02,60900.0,88.97,89.19,88.81,89.02,60900.0
2013-06-24 10:40:00,89.04,90.0,89.02,89.83,202000.0,89.04,90.0,89.02,89.83,202000.0
2013-06-24 10:45:00,89.83,90.0,89.56,89.9,83300.0,89.83,90.0,89.56,89.9,83300.0
2013-06-24 10:50:00,89.95,89.98,89.6,89.6,54400.0,89.95,89.98,89.6,89.6,54400.0
2013-06-24 10:55:00,89.58,89.64,89.25,89.42,38300.0,89.58,89.64,89.25,89.42,38300.0
2013-06-24 11:00:00,89.45,89.46,89.17,89.17,25400.0,89.45,89.46,89.17,89.17,25400.0
2013-06-24 11:05:00,89.14,89.78,89.0,89.59,58800.0,89.14,89.78,89.0,89.59,58800.0
2013-06-24 11:10:00,89.58,89.7,89.42,89.49,87000.0,89.58,89.7,89.42,89.49,87000.0
2013-06-24 11:15:00,89.51,89.51,89.04,89.26,26300.0,89.51,89.51,89.04,89.26,26300.0
2013-06-24 11:20:00,89.26,89.4,89.21,89.26,32900.0,89.26,89.4,89.21,89.26,32900.0
2013-06-24 11:25:00,89.24,89.54,89.12,89.3,46400.0,89.24,89.54,89.12,89.3,46400.0
2013-06-24 11:30:00,89.29,89.66,89.22,89.65,52100.0,89.29,89.66,89.22,89.65,52100.0
2013-06-24 11:35:00,89.64,89.93,89.58,89.92,37900.0,89.64,89.93,89.58,89.92,37900.0
2013-06-24 11:40:00,89.89,90.0,89.75,89.9,53400.0,89.89,90.0,89.75,89.9,53400.0
2013-06-24 11:45:00,89.89,90.0,89.88,89.94,34800.0,89.89,90.0,89.88,89.94,34800.0
2013-06-24 11:50:00,89.94,90.1,89.79,89.8,108200.0,89.94,90.1,89.79,89.8,108200.0
2013-06-24 11:55:00,89.83,89.83,89.6,89.68,26300.0,89.83,89.83,89.6,89.68,26300.0
2013-06-24 12:00:00,89.67,89.76,89.57,89.59,43300.0,89.67,89.76,89.57,89.59,43300.0
2013-06-24 12:05:00,89.61,89.71,89.42,89.67,51400.0,89.61,89.71,89.42,89.67,51400.0
2013-06-24 12:10:00,89.71,89.83,89.64,89.7,30600.0,89.71,89.83,89.64,89.7,30600.0
2013-06-24 12:15:00,89.69,90.0,89.69,89.96,52600.0,89.69,90.0,89.69,89.96,52600.0
2013-06-24 12:20:00,89.92,89.95,89.81,89.92,18100.0,89.92,89.95,89.81,89.92,18100.0
2013-06-24 12:25:00,89.91,90.19,89.91,90.17,52800.0,89.91,90.19,89.91,90.17,52800.0
2013-06-24 12:30:00,90.17,90.5,90.17,90.5,88900.0,90.17,90.5,90.17,90.5,88900.0
2013-06-24 12:35:00,90.5,90.58,90.25,90.36,151700.0,90.5,90.58,90.25,90.36,151700.0
2013-06-24 12:40:00,90.38,90.39,90.07,90.12,27500.0,90.38,90.39,90.07,90.12,27500.0
2013-06-24 12:45:00,90.12,90.2,89.87,89.87,16100.0,90.12,90.2,89.87,89.87,16100.0
2013-06-24 12:50:00,89.86,89.91,89.64,89.91,25100.0,89.86,89.91,89.64,89.91,25100.0
2013-06-24 12:55:00,89.95,90.24,89.95,90.0,26700.0,89.95,90.24,89.95,90.0,26700.0
2013-06-24 13:00:00,90.02,90.26,89.91,90.02,27200.0,90.02,90.26,89.91,90.02,27200.0
2013-06-24 13:05:00,90.05,90.09,89.81,89.83,19000.0,90.05,90.09,89.81,89.83,19000.0
2013-06-24 13:10:00,89.83,90.11,89.8,90.06,85300.0,89.83,90.11,89.8,90.06,85300.0
2013-06-24 13:15:00,90.05,90.05,89.75,89.91,27000.0,90.05,90.05,89.75,89.91,27000.0
2013-06-24 13:20:00,89.95,89.97,89.77,89.92,14100.0,89.95,89.97,89.77,89.92,14100.0
2013-06-24 13:25:00,89.94,89.94,89.61,89.68,18300.0,89.94,89.94,89.61,89.68,18300.0
2013-06-24 13:30:00,89.68,89.86,89.62,89.7,16900.0,89.68,89.86,89.62,89.7,16900.0
2013-06-24 13:35:00,89.73,90.0,89.67,89.91,18000.0,89.73,90.0,89.67,89.91,18000.0
2013-06-24 13:40:00,89.91,90.02,89.86,89.98,84700.0,89.91,90.02,89.86,89.98,84700.0
2013-06-24 13:45:00,89.97,90.0,89.8,89.93,16300.0,89.97,90.0,89.8,89.93,16300.0
2013-06-24 13:50:00,89.88,89.99,89.71,89.92,27300.0,89.88,89.99,89.71,89.92,27300.0
2013-06-24 13:55:00,89.95,89.99,89.81,89.99,17100.0,89.95,89.99,89.81,89.99,17100.0
2013-06-24 14:00:00,89.95,90.2,89.89,90.2,31600.0,89.95,90.2,89.89,90.2,31600.0
2013-06-24 14:05:00,90.2,90.4,90.08,90.32,27200.0,90.2,90.4,90.08,90.32,27200.0
2013-06-24 14:10:00,90.31,90.48,90.31,90.36,77100.0,90.31,90.48,90.31,90.36,77100.0
2013-06-24 14:15:00,90.34,90.6,90.34,90.5,28300.0,90.34,90.6,90.34,90.5,28300.0
2013-06-24 14:20:00,90.52,90.61,90.49,90.57,16600.0,90.52,90.61,90.49,90.57,16600.0
2013-06-24 14:25:00,90.58,90.6,90.47,90.55,26800.0,90.58,90.6,90.47,90.55,26800.0
2013-06-24 14:30:00,90.53,90.77,90.53,90.7,33300.0,90.53,90.77,90.53,90.7,33300.0
2013-06-24 14:35:00,90.77,90.9,90.6,90.9,73200.0,90.77,90.9,90.6,90.9,73200.0
2013-06-24 14:40:00,90.94,91.0,90.77,90.85,55700.0,90.94,91.0,90.77,90.85,55700.0
2013-06-24 14:45:00,90.89,90.99,90.76,90.99,43200.0,90.89,90.99,90.76,90.99,43200.0
2013-06-24 14:50:00,90.94,90.95,90.75,90.78,15100.0,90.94,90.95,90.75,90.78,15100.0
2013-06-24 14:55:00,90.81,90.9,90.5,90.54,22200.0,90.81,90.9,90.5,90.54,22200.0
2013-06-24 15:00:00,90.54,90.62,90.46,90.5,24600.0,90.54,90.62,90.46,90.5,24600.0
2013-06-24 15:05:00,90.5,90.61,90.42,90.44,47900.0,90.5,90.61,90.42,90.44,47900.0
2013-06-24 15:10:00,90.44,90.44,90.23,90.23,25800.0,90.44,90.44,90.23,90.23,25800.0
2013-06-24 15:15:00,90.23,90.23,89.94,89.95,36500.0,90.23,90.23,89.94,89.95,36500.0
2013-06-24 15:20:00,89.95,89.98,89.69,89.71,59700.0,89.95,89.98,89.69,89.71,59700.0
2013-06-24 15:25:00,89.73,89.78,89.55,89.74,87900.0,89.73,89.78,89.55,89.74,87900.0
2013-06-24 15:30:00,89.76,90.0,89.73,89.9,57800.0,89.76,90.0,89.73,89.9,57800.0
2013-06-24 15:35:00,89.92,90.22,89.92,90.14,54500.0,89.92,90.22,89.92,90.14,54500.0
2013-06-24 15:40:00,90.15,90.26,90.06,90.13,71000.0,90.15,90.26,90.06,90.13,71000.0
2013-06-24 15:45:00,90.13,90.13,89.82,90.0,165100.0,90.13,90.13,89.82,90.0,165100.0
2013-06-24 15:50:00,90.0,90.07,89.81,89.97,110700.0,90.0,90.07,89.81,89.97,110700.0
2013-06-24 15:55:00,89.99,89.99,89.81,89.89,148300.0,89.99,89.99,89.81,89.89,148300.0
2013-06-25 09:30:00,90.78,91.75,90.74,91.55,326600.0,90.78,91.75,90.74,91.55,326600.0
2013-06-25 09:35:00,91.5,91.61,91.11,91.23,76200.0,91.5,91.61,91.11,91.23,76200.0
2013-06-25 09:40:00,91.22,91.56,91.14,91.41,101700.0,91.22,91.56,91.14,91.41,101700.0
2013-06-25 09:45:00,91.4,91.5,91.14,91.22,82500.0,91.4,91.5,91.14,91.22,82500.0
2013-06-25 09:50:00,91.23,91.42,91.18,91.22,54700.0,91.23,91.42,91.18,91.22,54700.0
2013-06-25 09:55:00,91.22,91.34,90.7,90.85,68200.0,91.22,91.34,90.7,90.85,68200.0
2013-06-25 10:00:00,90.87,91.09,90.72,90.99,66600.0,90.87,91.09,90.72,90.99,66600.0
2013-06-25 10:05:00,91.0,91.0,90.59,90.67,136900.0,91.0,91.0,90.59,90.67,136900.0
2013-06-25 10:10:00,90.76,90.78,90.33,90.4,143500.0,90.76,90.78,90.33,90.4,143500.0
2013-06-25 10:15:00,90.4,90.5,90.12,90.14,146400.0,90.4,90.5,90.12,90.14,146400.0
2013-06-25 10:20:00,90.17,90.22,89.75,89.77,126700.0,90.17,90.22,89.75,89.77,126700.0
2013-06-25 10:25:00,89.79,89.98,89.51,89.8,93100.0,89.79,89.98,89.51,89.8,93100.0
2013-06-25 10:30:00,89.81,89.89,89.67,89.7,40800.0,89.81,89.89,89.67,89.7,40800.0
2013-06-25 10:35:00,89.7,89.72,89.51,89.69,43400.0,89.7,89.72,89.51,89.69,43400.0
2013-06-25 10:40:00,89.68,89.73,89.56,89.71,59300.0,89.68,89.73,89.56,89.71,59300.0
2013-06-25 10:45:00,89.66,89.96,89.66,89.9,52900.0,89.66,89.96,89.66,89.9,52900.0
2013-06-25 10:50:00,89.88,89.93,89.83,89.89,51900.0,89.88,89.93,89.83,89.89,51900.0
2013-06-25 10:55:00,89.92,89.95,89.65,89.77,43900.0,89.92,89.95,89.65,89.77,43900.0
2013-06-25 11:00:00,89.76,89.92,89.74,89.9,42700.0,89.76,89.92,89.74,89.9,42700.0
2013-06-25 11:05:00,89.92,90.03,89.86,90.03,26100.0,89.92,90.03,89.86,90.03,26100.0
2013-06-25 11:10:00,90.04,90.13,89.85,89.85,21400.0,90.04,90.13,89.85,89.85,21400.0
2013-06-25 11:15:00,89.9,90.07,89.86,90.04,57400.0,89.9,90.07,89.86,90.04,57400.0
2013-06-25 11:20:00,90.07,90.16,90.04,90.12,49800.0,90.07,90.16,90.04,90.12,49800.0
2013-06-25 11:25:00,90.1,90.36,90.05,90.29,45400.0,90.1,90.36,90.05,90.29,45400.0
2013-06-25 11:30:00,90.29,90.35,90.13,90.34,88100.0,90.29,90.35,90.13,90.34,88100.0
2013-06-25 11:35:00,90.34,90.51,90.34,90.46,59400.0,90.34,90.51,90.34,90.46,59400.0
2013-06-25 11:40:00,90.46,90.5,90.42,90.48,61300.0,90.46,90.5,90.42,90.48,61300.0
2013-06-25 11:45:00,90.45,90.59,90.4,90.59,42100.0,90.45,90.59,90.4,90.59,42100.0
2013-06-25 11:50:00,90.58,90.65,90.51,90.57,16000.0,90.58,90.65,90.51,90.57,16000.0
2013-06-25 11:55:00,90.57,90.6,90.45,90.59,29200.0,90.57,90.6,90.45,90.59,29200.0
2013-06-25 12:00:00,90.59,90.6,90.46,90.59,23700.0,90.59,90.6,90.46,90.59,23700.0
2013-06-25 12:05:00,90.55,90.64,90.54,90.64,48600.0,90.55,90.64,90.54,90.64,48600.0
2013-06-25 12:10:00,90.6,90.73,90.6,90.71,151700.0,90.6,90.73,90.6,90.71,151700.0
2013-06-25 12:15:00,90.73,90.75,90.54,90.61,56300.0,90.73,90.75,90.54,90.61,56300.0
2013-06-25 12:20:00,90.61,90.65,90.53,90.61,74800.0,90.61,90.65,90.53,90.61,74800.0
2013-06-25 12:25:00,90.61,90.65,90.55,90.59,43700.0,90.61,90.65,90.55,90.59,43700.0
2013-06-25 12:30:00,90.6,90.68,90.59,90.67,12200.0,90.6,90.68,90.59,90.67,12200.0
2013-06-25 12:35:00,90.66,90.7,90.61,90.66,23700.0,90.66,90.7,90.61,90.66,23700.0
2013-06-25 12:40:00,90.65,90.75,90.61,90.75,91200.0,90.65,90.75,90.61,90.75,91200.0
2013-06-25 12:45:00,90.73,90.77,90.61,90.71,69200.0,90.73,90.77,90.61,90.71,69200.0
2013-06-25 12:50:00,90.75,90.77,90.66,90.75,16100.0,90.75,90.77,90.66,90.75,16100.0
2013-06-25 12:55:00,90.76,90.77,90.67,90.73,65900.0,90.76,90.77,90.67,90.73,65900.0
2013-06-25 13:00:00,90.71,90.75,90.68,90.72,17700.0,90.71,90.75,90.68,90.72,17700.0
2013-06-25 13:05:00,90.7,90.72,90.55,90.62,97800.0,90.7,90.72,90.55,90.62,97800.0
2013-06-25 13:10:00,90.57,90.61,90.4,90.54,22000.0,90.57,90.61,90.4,90.54,22000.0
2013-06-25 13:15:00,90.5,90.5,90.21,90.23,28300.0,90.5,90.5,90.21,90.23,28300.0
2013-06-25 13:20:00,90.23,90.37,90.22,90.35,25300.0,90.23,90.37,90.22,90.35,25300.0
2013-06-25 13:25:00,90.36,90.5,90.35,90.39,15300.0,90.36,90.5,90.35,90.39,15300.0
2013-06-25 13:30:00,90.34,90.4,90.29,90.4,13800.0,90.34,90.4,90.29,90.4,13800.0
2013-06-25 13:35:00,90.41,90.5,90.39,90.48,5800.0,90.41,90.5,90.39,90.48,5800.0
2013-06-25 13:40:00,90.48,90.58,90.44,90.58,21000.0,90.48,90.58,90.44,90.58,21000.0
2013-06-25 13:45:00,90.58,90.71,90.57,90.59,20400.0,90.58,90.71,90.57,90.59,20400.0
2013-06-25 13:50:00,90.6,90.62,90.51,90.53,14200.0,90.6,90.62,90.51,90.53,14200.0
2013-06-25 13:55:00,90.52,90.54,90.48,90.53,23400.0,90.52,90.54,90.48,90.53,23400.0
2013-06-25 14:00:00,90.53,90.56,90.51,90.56,27000.0,90.53,90.56,90.51,90.56,27000.0
2013-06-25 14:05:00,90.57,90.57,90.4,90.44,35900.0,90.57,90.57,90.4,90.44,35900.0
2013-06-25 14:10:00,90.43,90.56,90.4,90.56,12900.0,90.43,90.56,90.4,90.56,12900.0
2013-06-25 14:15:00,90.58,90.72,90.55,90.72,9300.0,90.58,90.72,90.55,90.72,9300.0
2013-06-25 14:20:00,90.69,90.69,90.44,90.52,17100.0,90.69,90.69,90.44,90.52,17100.0
2013-06-25 14:25:00,90.53,90.67,90.51,90.67,13700.0,90.53,90.67,90.51,90.67,13700.0
2013-06-25 14:30:00,90.68,90.71,90.58,90.69,12500.0,90.68,90.71,90.58,90.69,12500.0
2013-06-25 14:35:00,90.69,90.71,90.59,90.65,22500.0,90.69,90.71,90.59,90.65,22500.0
2013-06-25 14:40:00,90.67,90.71,90.65,90.7,17800.0,90.67,90.71,90.65,90.7,17800.0
2013-06-25 14:45:00,90.7,90.73,90.66,90.66,18200.0,90.7,90.73,90.66,90.66,18200.0
2013-06-25 14:50:00,90.69,90.73,90.67,90.71,21000.0,90.69,90.73,90.67,90.71,21000.0
2013-06-25 14:55:00,90.7,90.73,90.62,90.64,18700.0,90.7,90.73,90.62,90.64,18700.0
2013-06-25 15:00:00,90.65,90.78,90.65,90.77,27000.0,90.65,90.78,90.65,90.77,27000.0
2013-06-25 15:05:00,90.79,90.81,90.76,90.8,17100.0,90.79,90.81,90.76,90.8,17100.0
2013-06-25 15:10:00,90.8,90.8,90.72,90.74,50600.0,90.8,90.8,90.72,90.74,50600.0
2013-06-25 15:15:00,90.75,90.8,90.73,90.79,19700.0,90.75,90.8,90.73,90.79,19700.0
2013-06-25 15:20:00,90.76,90.93,90.76,90.81,39900.0,90.76,90.93,90.76,90.81,39900.0
2013-06-25 15:25:00,90.83,90.89,90.77,90.85,33000.0,90.83,90.89,90.77,90.85,33000.0
2013-06-25 15:30:00,90.88,90.99,90.81,90.9,45800.0,90.88,90.99,90.81,90.9,45800.0
2013-06-25 15:35:00,90.89,91.05,90.89,91.03,22800.0,90.89,91.05,90.89,91.03,22800.0
2013-06-25 15:40:00,91.01,91.08,90.95,90.99,29700.0,91.01,91.08,90.95,90.99,29700.0
2013-06-25 15:45:00,90.96,91.23,90.96,91.22,77800.0,90.96,91.23,90.96,91.22,77800.0
2013-06-25 15:50:00,91.19,91.25,91.08,91.19,138600.0,91.19,91.25,91.08,91.19,138600.0
2013-06-25 15:55:00,91.18,91.2,91.08,91.09,169500.0,91.18,91.2,91.08,91.09,169500.0
2013-06-26 09:30:00,91.95,92.06,91.28,91.49,103300.0,91.95,92.06,91.28,91.49,103300.0
2013-06-26 09:35:00,91.52,92.06,91.52,92.0,74400.0,91.52,92.06,91.52,92.0,74400.0
2013-06-26 09:40:00,91.95,92.46,91.94,92.35,70200.0,91.95,92.46,91.94,92.35,70200.0
2013-06-26 09:45:00,92.39,92.93,92.39,92.93,106000.0,92.39,92.93,92.39,92.93,106000.0
2013-06-26 09:50:00,92.92,94.1,92.9,93.11,161500.0,92.92,94.1,92.9,93.11,161500.0
2013-06-26 09:55:00,93.22,93.41,92.8,92.93,64100.0,93.22,93.41,92.8,92.93,64100.0
2013-06-26 10:00:00,92.92,92.95,92.24,92.3,59000.0,92.92,92.95,92.24,92.3,59000.0
2013-06-26 10:05:00,92.24,92.64,92.2,92.55,70100.0,92.24,92.64,92.2,92.55,70100.0
2013-06-26 10:10:00,92.58,92.76,92.41,92.75,26700.0,92.58,92.76,92.41,92.75,26700.0
2013-06-26 10:15:00,92.75,92.85,92.59,92.64,25800.0,92.75,92.85,92.59,92.64,25800.0
2013-06-26 10:20:00,92.66,92.95,92.61,92.88,19600.0,92.66,92.95,92.61,92.88,19600.0
2013-06-26 10:25:00,92.88,92.9,92.7,92.76,13800.0,92.88,92.9,92.7,92.76,13800.0
2013-06-26 10:30:00,92.67,92.75,92.43,92.59,28400.0,92.67,92.75,92.43,92.59,28400.0
2013-06-26 10:35:00,92.6,92.62,92.39,92.4,23900.0,92.6,92.62,92.39,92.4,23900.0
2013-06-26 10:40:00,92.42,92.69,92.41,92.5,20300.0,92.42,92.69,92.41,92.5,20300.0
2013-06-26 10:45:00,92.5,92.71,92.5,92.55,82700.0,92.5,92.71,92.5,92.55,82700.0
2013-06-26 10:50:00,92.58,92.7,92.58,92.63,9700.0,92.58,92.7,92.58,92.63,9700.0
2013-06-26 10:55:00,92.6,92.65,92.37,92.52,15200.0,92.6,92.65,92.37,92.52,15200.0
2013-06-26 11:00:00,92.56,92.56,92.36,92.4,18100.0,92.56,92.56,92.36,92.4,18100.0
2013-06-26 11:05:00,92.45,92.69,92.38,92.55,42600.0,92.45,92.69,92.38,92.55,42600.0
2013-06-26 11:10:00,92.56,92.62,92.5,92.62,7800.0,92.56,92.62,92.5,92.62,7800.0
2013-06-26 11:15:00,92.67,92.72,92.53,92.55,17500.0,92.67,92.72,92.53,92.55,17500.0
2013-06-26 11:20:00,92.55,92.55,92.37,92.45,9500.0,92.55,92.55,92.37,92.45,9500.0
2013-06-26 11:25:00,92.42,92.57,92.41,92.47,9800.0,92.42,92.57,92.41,92.47,9800.0
2013-06-26 11:30:00,92.45,92.7,92.42,92.66,15300.0,92.45,92.7,92.42,92.66,15300.0
2013-06-26 11:35:00,92.62,92.72,92.44,92.69,22200.0,92.62,92.72,92.44,92.69,22200.0
2013-06-26 11:40:00,92.67,92.69,92.51,92.64,35000.0,92.67,92.69,92.51,92.64,35000.0
2013-06-26 11:45:00,92.62,92.74,92.55,92.59,13000.0,92.62,92.74,92.55,92.59,13000.0
2013-06-26 11:50:00,92.57,92.72,92.45,92.55,19500.0,92.57,92.72,92.45,92.55,19500.0
2013-06-26 11:55:00,92.48,92.68,92.44,92.65,13600.0,92.48,92.68,92.44,92.65,13600.0
2013-06-26 12:00:00,92.65,92.73,92.63,92.69,22600.0,92.65,92.73,92.63,92.69,22600.0
2013-06-26 12:05:00,92.69,92.69,92.43,92.47,11400.0,92.69,92.69,92.43,92.47,11400.0
2013-06-26 12:10:00,92.45,92.59,92.45,92.59,6200.0,92.45,92.59,92.45,92.59,6200.0
2013-06-26 12:15:00,92.61,92.61,92.46,92.46,10000.0,92.61,92.61,92.46,92.46,10000.0
2013-06-26 12:20:00,92.47,92.54,92.45,92.51,8600.0,92.47,92.54,92.45,92.51,8600.0
2013-06-26 12:25:00,92.48,92.64,92.48,92.64,10900.0,92.48,92.64,92.48,92.64,10900.0
2013-06-26 12:30:00,92.63,92.65,92.55,92.65,12200.0,92.63,92.65,92.55,92.65,12200.0
2013-06-26 12:35:00,92.65,92.98,92.61,92.98,25800.0,92.65,92.98,92.61,92.98,25800.0
2013-06-26 12:40:00,92.96,93.15,92.91,93.11,34000.0,92.96,93.15,92.91,93.11,34000.0
2013-06-26 12:45:00,93.15,93.19,93.03,93.05,23200.0,93.15,93.19,93.03,93.05,23200.0
2013-06-26 12:50:00,93.01,93.08,92.92,92.92,14400.0,93.01,93.08,92.92,92.92,14400.0
2013-06-26 12:55:00,92.9,92.9,92.77,92.84,13500.0,92.9,92.9,92.77,92.84,13500.0
2013-06-26 13:00:00,92.85,93.11,92.85,93.05,19100.0,92.85,93.11,92.85,93.05,19100.0
2013-06-26 13:05:00,93.05,93.23,93.02,93.18,10400.0,93.05,93.23,93.02,93.18,10400.0
2013-06-26 13:10:00,93.17,93.19,93.12,93.19,6300.0,93.17,93.19,93.12,93.19,6300.0
2013-06-26 13:15:00,93.17,93.27,93.15,93.2,18200.0,93.17,93.27,93.15,93.2,18200.0
2013-06-26 13:20:00,93.21,93.29,93.19,93.29,12800.0,93.21,93.29,93.19,93.29,12800.0
2013-06-26 13:25:00,93.3,93.38,93.25,93.34,15300.0,93.3,93.38,93.25,93.34,15300.0
2013-06-26 13:30:00,93.33,93.36,93.17,93.3,11500.0,93.33,93.36,93.17,93.3,11500.0
2013-06-26 13:35:00,93.3,93.39,93.27,93.36,22200.0,93.3,93.39,93.27,93.36,22200.0
2013-06-26 13:40:00,93.38,93.44,93.35,93.43,25900.0,93.38,93.44,93.35,93.43,25900.0
2013-06-26 13:45:00,93.43,93.54,93.43,93.44,32700.0,93.43,93.54,93.43,93.44,32700.0
2013-06-26 13:50:00,93.43,93.6,93.42,93.56,20600.0,93.43,93.6,93.42,93.56,20600.0
2013-06-26 13:55:00,93.54,93.64,93.48,93.62,18900.0,93.54,93.64,93.48,93.62,18900.0
2013-06-26 14:00:00,93.64,93.88,93.63,93.87,50900.0,93.64,93.88,93.63,93.87,50900.0
2013-06-26 14:05:00,93.85,94.0,93.85,93.99,67600.0,93.85,94.0,93.85,93.99,67600.0
2013-06-26 14:10:00,93.99,94.2,93.96,94.15,64700.0,93.99,94.2,93.96,94.15,64700.0
2013-06-26 14:15:00,94.17,94.33,94.14,94.18,66600.0,94.17,94.33,94.14,94.18,66600.0
2013-06-26 14:20:00,94.18,94.2,94.07,94.17,44200.0,94.18,94.2,94.07,94.17,44200.0
2013-06-26 14:25:00,94.18,94.3,94.17,94.21,36000.0,94.18,94.3,94.17,94.21,36000.0
2013-06-26 14:30:00,94.2,94.32,94.13,94.2,40100.0,94.2,94.32,94.13,94.2,40100.0
2013-06-26 14:35:00,94.17,94.26,94.11,94.26,28100.0,94.17,94.26,94.11,94.26,28100.0
2013-06-26 14:40:00,94.24,94.33,94.21,94.32,35700.0,94.24,94.33,94.21,94.32,35700.0
2013-06-26 14:45:00,94.32,94.44,94.31,94.36,48300.0,94.32,94.44,94.31,94.36,48300.0
2013-06-26 14:50:00,94.36,94.36,94.3,94.31,40400.0,94.36,94.36,94.3,94.31,40400.0
2013-06-26 14:55:00,94.3,94.37,94.27,94.31,44900.0,94.3,94.37,94.27,94.31,44900.0
2013-06-26 15:00:00,94.29,94.46,94.29,94.45,47200.0,94.29,94.46,94.29,94.45,47200.0
2013-06-26 15:05:00,94.46,94.5,94.43,94.44,55800.0,94.46,94.5,94.43,94.44,55800.0
2013-06-26 15:10:00,94.45,94.48,94.41,94.45,50100.0,94.45,94.48,94.41,94.45,50100.0
2013-06-26 15:15:00,94.45,94.48,94.4,94.44,39500.0,94.45,94.48,94.4,94.44,39500.0
2013-06-26 15:20:00,94.45,94.5,94.35,94.36,47000.0,94.45,94.5,94.35,94.36,47000.0
2013-06-26 15:25:00,94.35,94.35,94.09,94.12,62300.0,94.35,94.35,94.09,94.12,62300.0
2013-06-26 15:30:00,94.15,94.19,94.06,94.11,54500.0,94.15,94.19,94.06,94.11,54500.0
2013-06-26 15:35:00,94.15,94.15,94.02,94.12,48200.0,94.15,94.15,94.02,94.12,48200.0
2013-06-26 15:40:00,94.11,94.13,93.89,93.93,75700.0,94.11,94.13,93.89,93.93,75700.0
2013-06-26 15:45:00,93.94,93.94,93.87,93.9,91100.0,93.94,93.94,93.87,93.9,91100.0
2013-06-26 15:50:00,93.89,93.99,93.87,93.94,88100.0,93.89,93.99,93.87,93.94,88100.0
2013-06-26 15:55:00,93.94,93.95,93.72,93.73,138800.0,93.94,93.95,93.72,93.73,138800.0
2013-06-27 09:30:00,94.99,95.22,94.77,94.84,88600.0,94.99,95.22,94.77,94.84,88600.0
2013-06-27 09:35:00,94.78,95.0,94.45,94.67,66300.0,94.78,95.0,94.45,94.67,66300.0
2013-06-27 09:40:00,94.67,94.78,94.42,94.53,28300.0,94.67,94.78,94.42,94.53,28300.0
2013-06-27 09:45:00,94.57,95.0,94.57,94.93,43500.0,94.57,95.0,94.57,94.93,43500.0
2013-06-27 09:50:00,94.95,95.16,94.93,95.15,47100.0,94.95,95.16,94.93,95.15,47100.0
2013-06-27 09:55:00,95.16,95.19,95.03,95.16,34900.0,95.16,95.19,95.03,95.16,34900.0
2013-06-27 10:00:00,95.18,95.2,94.64,94.77,66100.0,95.18,95.2,94.64,94.77,66100.0
2013-06-27 10:05:00,94.76,94.98,94.68,94.92,27400.0,94.76,94.98,94.68,94.92,27400.0
2013-06-27 10:10:00,94.88,94.91,94.6,94.76,42400.0,94.88,94.91,94.6,94.76,42400.0
2013-06-27 10:15:00,94.76,95.13,94.72,94.96,45800.0,94.76,95.13,94.72,94.96,45800.0
2013-06-27 10:20:00,94.95,95.03,94.88,94.97,11800.0,94.95,95.03,94.88,94.97,11800.0
2013-06-27 10:25:00,95.01,95.01,94.83,94.85,35100.0,95.01,95.01,94.83,94.85,35100.0
2013-06-27 10:30:00,94.91,94.99,94.6,94.78,25800.0,94.91,94.99,94.6,94.78,25800.0
2013-06-27 10:35:00,94.82,94.84,94.6,94.6,18100.0,94.82,94.84,94.6,94.6,18100.0
2013-06-27 10:40:00,94.63,94.63,94.3,94.4,44900.0,94.63,94.63,94.3,94.4,44900.0
2013-06-27 10:45:00,94.38,94.52,94.37,94.38,22100.0,94.38,94.52,94.37,94.38,22100.0
2013-06-27 10:50:00,94.34,94.55,94.34,94.52,12400.0,94.34,94.55,94.34,94.52,12400.0
2013-06-27 10:55:00,94.45,94.6,94.35,94.37,21300.0,94.45,94.6,94.35,94.37,21300.0
2013-06-27 11:00:00,94.41,94.42,94.19,94.25,46500.0,94.41,94.42,94.19,94.25,46500.0
2013-06-27 11:05:00,94.27,94.27,93.9,93.93,26400.0,94.27,94.27,93.9,93.93,26400.0
2013-06-27 11:10:00,93.96,94.07,93.88,93.94,20200.0,93.96,94.07,93.88,93.94,20200.0
2013-06-27 11:15:00,93.86,93.92,93.77,93.78,24300.0,93.86,93.92,93.77,93.78,24300.0
2013-06-27 11:20:00,93.79,94.03,93.76,93.84,21000.0,93.79,94.03,93.76,93.84,21000.0
2013-06-27 11:25:00,93.85,94.14,93.85,94.1,18100.0,93.85,94.14,93.85,94.1,18100.0
2013-06-27 11:30:00,94.11,94.4,94.09,94.36,26200.0,94.11,94.4,94.09,94.36,26200.0
2013-06-27 11:35:00,94.39,94.4,94.31,94.33,16700.0,94.39,94.4,94.31,94.33,16700.0
2013-06-27 11:40:00,94.33,94.49,94.33,94.49,11700.0,94.33,94.49,94.33,94.49,11700.0
2013-06-27 11:45:00,94.47,94.7,94.45,94.65,14800.0,94.47,94.7,94.45,94.65,14800.0
2013-06-27 11:50:00,94.65,94.65,94.58,94.6,4200.0,94.65,94.65,94.58,94.6,4200.0
2013-06-27 11:55:00,94.6,94.6,94.3,94.3,157700.0,94.6,94.6,94.3,94.3,157700.0
2013-06-27 12:00:00,94.3,94.3,94.13,94.22,10400.0,94.3,94.3,94.13,94.22,10400.0
2013-06-27 12:05:00,94.26,94.43,94.23,94.27,5300.0,94.26,94.43,94.23,94.27,5300.0
2013-06-27 12:10:00,94.29,94.4,94.28,94.37,17400.0,94.29,94.4,94.28,94.37,17400.0
2013-06-27 12:15:00,94.37,94.54,94.34,94.44,12200.0,94.37,94.54,94.34,94.44,12200.0
2013-06-27 12:20:00,94.46,94.46,94.36,94.4,7700.0,94.46,94.46,94.36,94.4,7700.0
2013-06-27 12:25:00,94.42,94.54,94.42,94.48,11700.0,94.42,94.54,94.42,94.48,11700.0
2013-06-27 12:30:00,94.47,94.49,94.41,94.43,12200.0,94.47,94.49,94.41,94.43,12200.0
2013-06-27 12:35:00,94.44,94.49,94.33,94.45,9200.0,94.44,94.49,94.33,94.45,9200.0
2013-06-27 12:40:00,94.47,94.47,94.33,94.44,43100.0,94.47,94.47,94.33,94.44,43100.0
2013-06-27 12:45:00,94.46,94.49,94.39,94.47,14200.0,94.46,94.49,94.39,94.47,14200.0
2013-06-27 12:50:00,94.47,94.55,94.42,94.52,47100.0,94.47,94.55,94.42,94.52,47100.0
2013-06-27 12:55:00,94.53,94.55,94.44,94.46,8400.0,94.53,94.55,94.44,94.46,8400.0
2013-06-27 13:00:00,94.46,94.55,94.27,94.35,22500.0,94.46,94.55,94.27,94.35,22500.0
2013-06-27 13:05:00,94.37,94.37,94.17,94.17,11200.0,94.37,94.37,94.17,94.17,11200.0
2013-06-27 13:10:00,94.2,94.29,94.02,94.02,11400.0,94.2,94.29,94.02,94.02,11400.0
2013-06-27 13:15:00,94.09,94.09,93.94,93.96,13900.0,94.09,94.09,93.94,93.96,13900.0
2013-06-27 13:20:00,93.95,93.96,93.86,93.95,22100.0,93.95,93.96,93.86,93.95,22100.0
2013-06-27 13:25:00,93.94,93.97,93.79,93.81,121800.0,93.94,93.97,93.79,93.81,121800.0
2013-06-27 13:30:00,93.79,94.06,93.79,94.02,11800.0,93.79,94.06,93.79,94.02,11800.0
2013-06-27 13:35:00,94.02,94.14,94.0,94.04,11100.0,94.02,94.14,94.0,94.04,11100.0
2013-06-27 13:40:00,94.05,94.19,94.03,94.11,20100.0,94.05,94.19,94.03,94.11,20100.0
2013-06-27 13:45:00,94.11,94.12,94.04,94.09,9200.0,94.11,94.12,94.04,94.09,9200.0
2013-06-27 13:50:00,94.13,94.25,94.09,94.11,6300.0,94.13,94.25,94.09,94.11,6300.0
2013-06-27 13:55:00,94.13,94.21,94.03,94.03,5800.0,94.13,94.21,94.03,94.03,5800.0
2013-06-27 14:00:00,94.04,94.14,94.03,94.09,5600.0,94.04,94.14,94.03,94.09,5600.0
2013-06-27 14:05:00,94.18,94.2,94.04,94.04,14000.0,94.18,94.2,94.04,94.04,14000.0
2013-06-27 14:10:00,94.04,94.15,93.99,94.09,12100.0,94.04,94.15,93.99,94.09,12100.0
2013-06-27 14:15:00,94.13,94.2,94.07,94.12,3500.0,94.13,94.2,94.07,94.12,3500.0
2013-06-27 14:20:00,94.12,94.37,94.1,94.32,36600.0,94.12,94.37,94.1,94.32,36600.0
2013-06-27 14:25:00,94.3,94.3,94.21,94.28,6500.0,94.3,94.3,94.21,94.28,6500.0
2013-06-27 14:30:00,94.29,94.48,94.28,94.39,6100.0,94.29,94.48,94.28,94.39,6100.0
2013-06-27 14:35:00,94.32,94.39,94.24,94.3,8000.0,94.32,94.39,94.24,94.3,8000.0
2013-06-27 14:40:00,94.32,94.35,94.26,94.28,4300.0,94.32,94.35,94.26,94.28,4300.0
2013-06-27 14:45:00,94.21,94.28,94.17,94.22,8900.0,94.21,94.28,94.17,94.22,8900.0
2013-06-27 14:50:00,94.22,94.25,94.16,94.19,6100.0,94.22,94.25,94.16,94.19,6100.0
2013-06-27 14:55:00,94.18,94.24,94.17,94.24,9100.0,94.18,94.24,94.17,94.24,9100.0
2013-06-27 15:00:00,94.25,94.27,94.16,94.16,10200.0,94.25,94.27,94.16,94.16,10200.0
2013-06-27 15:05:00,94.23,94.27,94.16,94.16,16800.0,94.23,94.27,94.16,94.16,16800.0
2013-06-27 15:10:00,94.16,94.23,94.14,94.14,6400.0,94.16,94.23,94.14,94.14,6400.0
2013-06-27 15:15:00,94.19,94.25,94.14,94.18,13600.0,94.19,94.25,94.14,94.18,13600.0
2013-06-27 15:20:00,94.18,94.26,94.16,94.26,4200.0,94.18,94.26,94.16,94.26,4200.0
2013-06-27 15:25:00,94.26,94.3,94.22,94.3,17700.0,94.26,94.3,94.22,94.3,17700.0
2013-06-27 15:30:00,94.3,94.33,94.19,94.19,18300.0,94.3,94.33,94.19,94.19,18300.0
2013-06-27 15:35:00,94.18,94.32,94.16,94.29,13100.0,94.18,94.32,94.16,94.29,13100.0
2013-06-27 15:40:00,94.29,94.45,94.29,94.34,25000.0,94.29,94.45,94.29,94.34,25000.0
2013-06-27 15:45:00,94.33,94.41,94.29,94.31,23200.0,94.33,94.41,94.29,94.31,23200.0
2013-06-27 15:50:00,94.31,94.34,94.23,94.31,52600.0,94.31,94.34,94.23,94.31,52600.0
2013-06-27 15:55:00,94.3,94.33,94.09,94.21,112000.0,94.3,94.33,94.09,94.21,112000.0
2013-06-28 09:30:00,93.64,93.84,93.35,93.5,78400.0,93.64,93.84,93.35,93.5,78400.0
2013-06-28 09:35:00,93.5,93.93,93.5,93.5,33900.0,93.5,93.93,93.5,93.5,33900.0
2013-06-28 09:40:00,93.58,93.68,93.25,93.49,22700.0,93.58,93.68,93.25,93.49,22700.0
2013-06-28 09:45:00,93.52,93.6,93.07,93.43,48800.0,93.52,93.6,93.07,93.43,48800.0
2013-06-28 09:50:00,93.49,93.78,93.45,93.5,66900.0,93.49,93.78,93.45,93.5,66900.0
2013-06-28 09:55:00,93.5,93.53,92.74,92.81,32000.0,93.5,93.53,92.74,92.81,32000.0
2013-06-28 10:00:00,92.77,93.15,92.74,93.02,69000.0,92.77,93.15,92.74,93.02,69000.0
2013-06-28 10:05:00,93.03,93.03,92.57,92.95,40100.0,93.03,93.03,92.57,92.95,40100.0
2013-06-28 10:10:00,92.97,93.0,92.69,92.95,70500.0,92.97,93.0,92.69,92.95,70500.0
2013-06-28 10:15:00,92.96,92.97,92.81,92.82,18100.0,92.96,92.97,92.81,92.82,18100.0
2013-06-28 10:20:00,92.88,93.14,92.84,93.14,141400.0,92.88,93.14,92.84,93.14,141400.0
2013-06-28 10:25:00,93.12,94.09,93.12,94.08,53200.0,93.12,94.09,93.12,94.08,53200.0
2013-06-28 10:30:00,94.09,94.27,93.86,94.16,30400.0,94.09,94.27,93.86,94.16,30400.0
2013-06-28 10:35:00,94.17,94.4,93.99,94.13,46500.0,94.17,94.4,93.99,94.13,46500.0
2013-06-28 10:40:00,94.13,94.13,93.7,93.9,33100.0,94.13,94.13,93.7,93.9,33100.0
2013-06-28 10:45:00,93.95,93.95,93.72,93.72,8100.0,93.95,93.95,93.72,93.72,8100.0
2013-06-28 10:50:00,93.74,93.9,93.72,93.74,10600.0,93.74,93.9,93.72,93.74,10600.0
2013-06-28 10:55:00,93.79,93.94,93.71,93.73,20000.0,93.79,93.94,93.71,93.73,20000.0
2013-06-28 11:00:00,93.78,93.87,93.56,93.84,19000.0,93.78,93.87,93.56,93.84,19000.0
2013-06-28 11:05:00,93.86,94.0,93.66,93.81,16800.0,93.86,94.0,93.66,93.81,16800.0
2013-06-28 11:10:00,93.81,93.92,93.67,93.71,8300.0,93.81,93.92,93.67,93.71,8300.0
2013-06-28 11:15:00,93.71,93.77,93.66,93.68,9900.0,93.71,93.77,93.66,93.68,9900.0
2013-06-28 11:20:00,93.67,93.93,93.67,93.78,19900.0,93.67,93.93,93.67,93.78,19900.0
2013-06-28 11:25:00,93.75,93.76,93.66,93.66,6600.0,93.75,93.76,93.66,93.66,6600.0
2013-06-28 11:30:00,93.71,93.75,93.54,93.65,11400.0,93.71,93.75,93.54,93.65,11400.0
2013-06-28 11:35:00,93.64,93.83,93.5,93.54,10500.0,93.64,93.83,93.5,93.54,10500.0
2013-06-28 11:40:00,93.52,93.54,93.32,93.49,22700.0,93.52,93.54,93.32,93.49,22700.0
2013-06-28 11:45:00,93.5,93.78,93.43,93.68,16800.0,93.5,93.78,93.43,93.68,16800.0
2013-06-28 11:50:00,93.73,93.81,93.64,93.75,39500.0,93.73,93.81,93.64,93.75,39500.0
2013-06-28 11:55:00,93.79,93.79,93.69,93.74,40400.0,93.79,93.79,93.69,93.74,40400.0
2013-06-28 12:00:00,93.74,93.79,93.73,93.73,20700.0,93.74,93.79,93.73,93.73,20700.0
2013-06-28 12:05:00,93.78,93.93,93.77,93.92,14900.0,93.78,93.93,93.77,93.92,14900.0
2013-06-28 12:10:00,93.91,94.04,93.91,93.96,13800.0,93.91,94.04,93.91,93.96,13800.0
2013-06-28 12:15:00,93.96,93.96,93.72,93.78,8800.0,93.96,93.96,93.72,93.78,8800.0
2013-06-28 12:20:00,93.75,93.99,93.75,93.98,33000.0,93.75,93.99,93.75,93.98,33000.0
2013-06-28 12:25:00,93.99,94.17,93.97,94.13,16600.0,93.99,94.17,93.97,94.13,16600.0
2013-06-28 12:30:00,94.15,94.15,93.94,94.09,9400.0,94.15,94.15,93.94,94.09,9400.0
2013-06-28 12:35:00,94.11,94.21,93.99,94.03,17200.0,94.11,94.21,93.99,94.03,17200.0
2013-06-28 12:40:00,94.03,94.16,94.0,94.12,7500.0,94.03,94.16,94.0,94.12,7500.0
2013-06-28 12:45:00,94.17,94.28,94.15,94.18,7900.0,94.17,94.28,94.15,94.18,7900.0
2013-06-28 12:50:00,94.24,94.47,94.23,94.41,21100.0,94.24,94.47,94.23,94.41,21100.0
2013-06-28 12:55:00,94.41,94.41,94.26,94.26,6700.0,94.41,94.41,94.26,94.26,6700.0
2013-06-28 13:00:00,94.22,94.28,94.14,94.28,21300.0,94.22,94.28,94.14,94.28,21300.0
2013-06-28 13:05:00,94.19,94.37,94.19,94.34,12300.0,94.19,94.37,94.19,94.34,12300.0
2013-06-28 13:10:00,94.32,94.4,94.29,94.35,9100.0,94.32,94.4,94.29,94.35,9100.0
2013-06-28 13:15:00,94.36,94.52,94.35,94.38,24900.0,94.36,94.52,94.35,94.38,24900.0
2013-06-28 13:20:00,94.45,94.51,94.39,94.47,9800.0,94.45,94.51,94.39,94.47,9800.0
2013-06-28 13:25:00,94.48,94.58,94.4,94.55,28100.0,94.48,94.58,94.4,94.55,28100.0
2013-06-28 13:30:00,94.54,94.6,94.5,94.57,9700.0,94.54,94.6,94.5,94.57,9700.0
2013-06-28 13:35:00,94.58,94.58,94.38,94.39,5900.0,94.58,94.58,94.38,94.39,5900.0
2013-06-28 13:40:00,94.39,94.59,94.37,94.58,18200.0,94.39,94.59,94.37,94.58,18200.0
2013-06-28 13:45:00,94.58,94.74,94.54,94.56,24200.0,94.58,94.74,94.54,94.56,24200.0
2013-06-28 13:50:00,94.56,94.69,94.51,94.67,20800.0,94.56,94.69,94.51,94.67,20800.0
2013-06-28 13:55:00,94.7,94.74,94.61,94.7,11400.0,94.7,94.74,94.61,94.7,11400.0
2013-06-28 14:00:00,94.7,94.82,94.68,94.73,27200.0,94.7,94.82,94.68,94.73,27200.0
2013-06-28 14:05:00,94.73,94.85,94.68,94.75,15300.0,94.73,94.85,94.68,94.75,15300.0
2013-06-28 14:10:00,94.76,94.87,94.74,94.82,20600.0,94.76,94.87,94.74,94.82,20600.0
2013-06-28 14:15:00,94.81,94.85,94.72,94.79,15000.0,94.81,94.85,94.72,94.79,15000.0
2013-06-28 14:20:00,94.81,94.81,94.65,94.73,20800.0,94.81,94.81,94.65,94.73,20800.0
2013-06-28 14:25:00,94.76,94.82,94.68,94.72,13900.0,94.76,94.82,94.68,94.72,13900.0
2013-06-28 14:30:00,94.7,94.8,94.67,94.67,5800.0,94.7,94.8,94.67,94.67,5800.0
2013-06-28 14:35:00,94.68,94.8,94.66,94.72,16300.0,94.68,94.8,94.66,94.72,16300.0
2013-06-28 14:40:00,94.7,94.79,94.68,94.7,9700.0,94.7,94.79,94.68,94.7,9700.0
2013-06-28 14:45:00,94.73,94.75,94.65,94.71,12100.0,94.73,94.75,94.65,94.71,12100.0
2013-06-28 14:50:00,94.74,94.77,94.69,94.72,8800.0,94.74,94.77,94.69,94.72,8800.0
2013-06-28 14:55:00,94.73,94.84,94.72,94.84,29300.0,94.73,94.84,94.72,94.84,29300.0
2013-06-28 15:00:00,94.82,94.84,94.67,94.72,9200.0,94.82,94.84,94.67,94.72,9200.0
2013-06-28 15:05:00,94.7,94.78,94.64,94.64,21100.0,94.7,94.78,94.64,94.64,21100.0
2013-06-28 15:10:00,94.69,94.83,94.69,94.8,25900.0,94.69,94.83,94.69,94.8,25900.0
2013-06-28 15:15:00,94.83,94.91,94.78,94.84,21500.0,94.83,94.91,94.78,94.84,21500.0
2013-06-28 15:20:00,94.84,94.94,94.83,94.94,11500.0,94.84,94.94,94.83,94.94,11500.0
2013-06-28 15:25:00,94.91,94.92,94.83,94.84,10400.0,94.91,94.92,94.83,94.84,10400.0
2013-06-28 15:30:00,94.89,95.0,94.8,94.96,45200.0,94.89,95.0,94.8,94.96,45200.0
2013-06-28 15:35:00,94.97,95.07,94.89,94.94,66000.0,94.97,95.07,94.89,94.94,66000.0
2013-06-28 15:40:00,94.96,95.09,94.86,95.07,77400.0,94.96,95.09,94.86,95.07,77400.0
2013-06-28 15:45:00,95.07,95.07,94.84,94.88,38400.0,95.07,95.07,94.84,94.88,38400.0
2013-06-28 15:50:00,94.86,94.92,94.75,94.82,44300.0,94.86,94.92,94.75,94.82,44300.0
2013-06-28 15:55:00,94.82,94.82,94.53,94.53,109200.0,94.82,94.82,94.53,94.53,109200.0
2013-07-01 09:30:00,95.35,95.5,94.87,95.09,113100.0,95.35,95.5,94.87,95.09,113100.0
2013-07-01 09:35:00,95.04,95.04,93.51,93.67,127300.0,95.04,95.04,93.51,93.67,127300.0
2013-07-01 09:40:00,93.64,93.9,93.44,93.82,61400.0,93.64,93.9,93.44,93.82,61400.0
2013-07-01 09:45:00,93.85,93.86,93.2,93.38,85900.0,93.85,93.86,93.2,93.38,85900.0
2013-07-01 09:50:00,93.37,93.99,93.37,93.8,38700.0,93.37,93.99,93.37,93.8,38700.0
2013-07-01 09:55:00,93.86,94.09,93.65,93.8,34600.0,93.86,94.09,93.65,93.8,34600.0
2013-07-01 10:00:00,93.71,94.3,93.71,94.25,43400.0,93.71,94.3,93.71,94.25,43400.0
2013-07-01 10:05:00,94.26,94.27,93.94,94.09,43900.0,94.26,94.27,93.94,94.09,43900.0
2013-07-01 10:10:00,94.15,94.22,93.76,94.04,28400.0,94.15,94.22,93.76,94.04,28400.0
2013-07-01 10:15:00,94.0,94.18,93.89,94.09,25000.0,94.0,94.18,93.89,94.09,25000.0
2013-07-01 10:20:00,94.14,94.29,93.96,94.04,20100.0,94.14,94.29,93.96,94.04,20100.0
2013-07-01 10:25:00,94.06,94.23,93.9,93.94,23300.0,94.06,94.23,93.9,93.94,23300.0
2013-07-01 10:30:00,93.92,93.96,93.79,93.84,25800.0,93.92,93.96,93.79,93.84,25800.0
2013-07-01 10:35:00,93.81,93.91,93.64,93.89,33300.0,93.81,93.91,93.64,93.89,33300.0
2013-07-01 10:40:00,93.85,93.85,93.5,93.51,17500.0,93.85,93.85,93.5,93.51,17500.0
2013-07-01 10:45:00,93.51,93.52,93.27,93.28,43100.0,93.51,93.52,93.27,93.28,43100.0
2013-07-01 10:50:00,93.32,93.51,93.3,93.48,40000.0,93.32,93.51,93.3,93.48,40000.0
2013-07-01 10:55:00,93.5,93.58,93.33,93.43,22200.0,93.5,93.58,93.33,93.43,22200.0
2013-07-01 11:00:00,93.45,93.73,93.45,93.56,15400.0,93.45,93.73,93.45,93.56,15400.0
2013-07-01 11:05:00,93.6,93.78,93.53,93.53,17400.0,93.6,93.78,93.53,93.53,17400.0
2013-07-01 11:10:00,93.52,93.59,93.3,93.32,21300.0,93.52,93.59,93.3,93.32,21300.0
2013-07-01 11:15:00,93.34,93.43,93.25,93.26,35800.0,93.34,93.43,93.25,93.26,35800.0
2013-07-01 11:20:00,93.25,93.4,93.2,93.2,32400.0,93.25,93.4,93.2,93.2,32400.0
2013-07-01 11:25:00,93.23,93.23,92.95,93.08,52200.0,93.23,93.23,92.95,93.08,52200.0
2013-07-01 11:30:00,93.07,93.24,92.95,93.09,28000.0,93.07,93.24,92.95,93.09,28000.0
2013-07-01 11:35:00,93.09,93.34,93.07,93.27,18300.0,93.09,93.34,93.07,93.27,18300.0
2013-07-01 11:40:00,93.28,93.44,93.22,93.29,28500.0,93.28,93.44,93.22,93.29,28500.0
2013-07-01 11:45:00,93.24,93.3,93.19,93.24,9300.0,93.24,93.3,93.19,93.24,9300.0
2013-07-01 11:50:00,93.18,93.27,93.16,93.24,8800.0,93.18,93.27,93.16,93.24,8800.0
2013-07-01 11:55:00,93.24,93.36,93.19,93.26,13400.0,93.24,93.36,93.19,93.26,13400.0
2013-07-01 12:00:00,93.24,93.43,93.23,93.43,20200.0,93.24,93.43,93.23,93.43,20200.0
2013-07-01 12:05:00,93.38,93.44,93.27,93.32,16100.0,93.38,93.44,93.27,93.32,16100.0
2013-07-01 12:10:00,93.31,93.37,93.19,93.22,15300.0,93.31,93.37,93.19,93.22,15300.0
2013-07-01 12:15:00,93.21,93.34,93.21,93.22,11200.0,93.21,93.34,93.21,93.22,11200.0
2013-07-01 12:20:00,93.22,93.27,92.97,92.97,28400.0,93.22,93.27,92.97,92.97,28400.0
2013-07-01 12:25:00,93.01,93.16,92.97,93.12,11600.0,93.01,93.16,92.97,93.12,11600.0
2013-07-01 12:30:00,93.11,93.16,93.03,93.11,16900.0,93.11,93.16,93.03,93.11,16900.0
2013-07-01 12:35:00,93.19,93.28,93.09,93.1,6000.0,93.19,93.28,93.09,93.1,6000.0
2013-07-01 12:40:00,93.11,93.2,93.0,93.05,51200.0,93.11,93.2,93.0,93.05,51200.0
2013-07-01 12:45:00,93.01,93.04,92.93,92.94,22500.0,93.01,93.04,92.93,92.94,22500.0
2013-07-01 12:50:00,92.94,92.94,92.76,92.82,18100.0,92.94,92.94,92.76,92.82,18100.0
2013-07-01 12:55:00,92.82,92.92,92.76,92.87,10300.0,92.82,92.92,92.76,92.87,10300.0
2013-07-01 13:00:00,92.82,92.95,92.81,92.93,18900.0,92.82,92.95,92.81,92.93,18900.0
2013-07-01 13:05:00,92.9,92.95,92.81,92.88,17700.0,92.9,92.95,92.81,92.88,17700.0
2013-07-01 13:10:00,92.9,92.97,92.85,92.93,12700.0,92.9,92.97,92.85,92.93,12700.0
2013-07-01 13:15:00,92.94,92.97,92.87,92.89,24500.0,92.94,92.97,92.87,92.89,24500.0
2013-07-01 13:20:00,92.87,92.94,92.82,92.91,15300.0,92.87,92.94,92.82,92.91,15300.0
2013-07-01 13:25:00,92.91,92.97,92.85,92.89,24100.0,92.91,92.97,92.85,92.89,24100.0
2013-07-01 13:30:00,92.9,92.93,92.84,92.84,7800.0,92.9,92.93,92.84,92.84,7800.0
2013-07-01 13:35:00,92.87,92.97,92.85,92.95,17400.0,92.87,92.97,92.85,92.95,17400.0
2013-07-01 13:40:00,92.97,93.12,92.94,92.95,20500.0,92.97,93.12,92.94,92.95,20500.0
2013-07-01 13:45:00,92.95,93.05,92.93,93.01,14200.0,92.95,93.05,92.93,93.01,14200.0
2013-07-01 13:50:00,93.04,93.08,92.88,92.91,17900.0,93.04,93.08,92.88,92.91,17900.0
2013-07-01 13:55:00,92.91,92.91,92.8,92.8,17600.0,92.91,92.91,92.8,92.8,17600.0
2013-07-01 14:00:00,92.81,92.88,92.79,92.88,19400.0,92.81,92.88,92.79,92.88,19400.0
2013-07-01 14:05:00,92.87,92.89,92.76,92.86,33700.0,92.87,92.89,92.76,92.86,33700.0
2013-07-01 14:10:00,92.86,92.87,92.75,92.77,16000.0,92.86,92.87,92.75,92.77,16000.0
2013-07-01 14:15:00,92.77,92.78,92.63,92.66,33700.0,92.77,92.78,92.63,92.66,33700.0
2013-07-01 14:20:00,92.69,92.7,92.57,92.63,76600.0,92.69,92.7,92.57,92.63,76600.0
2013-07-01 14:25:00,92.63,92.68,92.6,92.66,22200.0,92.63,92.68,92.6,92.66,22200.0
2013-07-01 14:30:00,92.66,92.71,92.59,92.6,17800.0,92.66,92.71,92.59,92.6,17800.0
2013-07-01 14:35:00,92.56,92.68,92.5,92.68,19500.0,92.56,92.68,92.5,92.68,19500.0
2013-07-01 14:40:00,92.67,92.71,92.56,92.7,17300.0,92.67,92.71,92.56,92.7,17300.0
2013-07-01 14:45:00,92.7,92.71,92.54,92.61,14600.0,92.7,92.71,92.54,92.61,14600.0
2013-07-01 14:50:00,92.62,92.67,92.59,92.62,11200.0,92.62,92.67,92.59,92.62,11200.0
2013-07-01 14:55:00,92.63,92.64,92.42,92.43,45600.0,92.63,92.64,92.42,92.43,45600.0
2013-07-01 15:00:00,92.43,92.64,92.4,92.56,38900.0,92.43,92.64,92.4,92.56,38900.0
2013-07-01 15:05:00,92.58,92.59,92.43,92.52,21500.0,92.58,92.59,92.43,92.52,21500.0
2013-07-01 15:10:00,92.5,92.56,92.43,92.53,22800.0,92.5,92.56,92.43,92.53,22800.0
2013-07-01 15:15:00,92.52,92.53,92.4,92.43,19500.0,92.52,92.53,92.4,92.43,19500.0
2013-07-01 15:20:00,92.44,92.51,92.42,92.45,25800.0,92.44,92.51,92.42,92.45,25800.0
2013-07-01 15:25:00,92.45,92.48,92.31,92.36,31800.0,92.45,92.48,92.31,92.36,31800.0
2013-07-01 15:30:00,92.35,92.36,92.26,92.34,54700.0,92.35,92.36,92.26,92.34,54700.0
2013-07-01 15:35:00,92.33,92.37,92.26,92.34,44600.0,92.33,92.37,92.26,92.34,44600.0
2013-07-01 15:40:00,92.34,92.34,92.23,92.25,53100.0,92.34,92.34,92.23,92.25,53100.0
2013-07-01 15:45:00,92.27,92.3,92.22,92.26,62400.0,92.27,92.3,92.22,92.26,62400.0
2013-07-01 15:50:00,92.25,92.31,92.23,92.3,89500.0,92.25,92.31,92.23,92.3,89500.0
2013-07-01 15:55:00,92.3,92.51,92.29,92.51,115800.0,92.3,92.51,92.29,92.51,115800.0
2013-07-02 09:30:00,92.1,92.48,91.25,92.4,193100.0,92.1,92.48,91.25,92.4,193100.0
2013-07-02 09:35:00,92.37,93.06,92.31,92.6,83300.0,92.37,93.06,92.31,92.6,83300.0
2013-07-02 09:40:00,92.6,93.45,92.57,93.2,98300.0,92.6,93.45,92.57,93.2,98300.0
2013-07-02 09:45:00,93.2,93.33,92.75,93.12,50800.0,93.2,93.33,92.75,93.12,50800.0
2013-07-02 09:50:00,93.18,93.18,92.59,92.59,31800.0,93.18,93.18,92.59,92.59,31800.0
2013-07-02 09:55:00,92.56,92.6,92.1,92.2,57400.0,92.56,92.6,92.1,92.2,57400.0
2013-07-02 10:00:00,92.2,92.22,91.64,91.92,112000.0,92.2,92.22,91.64,91.92,112000.0
2013-07-02 10:05:00,91.89,92.07,91.75,91.76,34100.0,91.89,92.07,91.75,91.76,34100.0
2013-07-02 10:10:00,91.77,91.92,91.53,91.89,58500.0,91.77,91.92,91.53,91.89,58500.0
2013-07-02 10:15:00,91.9,91.9,91.63,91.76,32500.0,91.9,91.9,91.63,91.76,32500.0
2013-07-02 10:20:00,91.77,91.93,91.72,91.77,31400.0,91.77,91.93,91.72,91.77,31400.0
2013-07-02 10:25:00,91.77,91.82,91.6,91.69,20800.0,91.77,91.82,91.6,91.69,20800.0
2013-07-02 10:30:00,91.67,91.76,91.55,91.66,30000.0,91.67,91.76,91.55,91.66,30000.0
2013-07-02 10:35:00,91.69,91.73,91.5,91.71,27300.0,91.69,91.73,91.5,91.71,27300.0
2013-07-02 10:40:00,91.66,91.8,91.57,91.57,32200.0,91.66,91.8,91.57,91.57,32200.0
2013-07-02 10:45:00,91.6,91.72,91.54,91.59,17200.0,91.6,91.72,91.54,91.59,17200.0
2013-07-02 10:50:00,91.59,91.75,91.53,91.75,38300.0,91.59,91.75,91.53,91.75,38300.0
2013-07-02 10:55:00,91.75,91.83,91.67,91.79,21800.0,91.75,91.83,91.67,91.79,21800.0
2013-07-02 11:00:00,91.8,91.8,91.55,91.58,17500.0,91.8,91.8,91.55,91.58,17500.0
2013-07-02 11:05:00,91.58,91.69,91.54,91.59,29900.0,91.58,91.69,91.54,91.59,29900.0
2013-07-02 11:10:00,91.62,91.65,91.54,91.57,34800.0,91.62,91.65,91.54,91.57,34800.0
2013-07-02 11:15:00,91.6,91.6,91.31,91.39,57400.0,91.6,91.6,91.31,91.39,57400.0
2013-07-02 11:20:00,91.36,91.38,91.1,91.12,48100.0,91.36,91.38,91.1,91.12,48100.0
2013-07-02 11:25:00,91.1,91.3,91.08,91.21,47500.0,91.1,91.3,91.08,91.21,47500.0
2013-07-02 11:30:00,91.19,91.27,90.92,90.92,46300.0,91.19,91.27,90.92,90.92,46300.0
2013-07-02 11:35:00,91.05,91.06,90.8,90.85,36700.0,91.05,91.06,90.8,90.85,36700.0
2013-07-02 11:40:00,90.86,91.04,90.86,91.04,25500.0,90.86,91.04,90.86,91.04,25500.0
2013-07-02 11:45:00,91.06,91.31,91.03,91.21,19800.0,91.06,91.31,91.03,91.21,19800.0
2013-07-02 11:50:00,91.22,91.34,91.2,91.28,22700.0,91.22,91.34,91.2,91.28,22700.0
2013-07-02 11:55:00,91.27,91.37,91.2,91.28,33500.0,91.27,91.37,91.2,91.28,33500.0
2013-07-02 12:00:00,91.29,91.34,91.25,91.26,23900.0,91.29,91.34,91.25,91.26,23900.0
2013-07-02 12:05:00,91.25,91.26,91.2,91.21,17600.0,91.25,91.26,91.2,91.21,17600.0
2013-07-02 12:10:00,91.21,91.3,91.19,91.27,17500.0,91.21,91.3,91.19,91.27,17500.0
2013-07-02 12:15:00,91.26,91.43,91.16,91.24,40400.0,91.26,91.43,91.16,91.24,40400.0
2013-07-02 12:20:00,91.27,91.3,91.04,91.07,30200.0,91.27,91.3,91.04,91.07,30200.0
2013-07-02 12:25:00,91.07,91.08,90.75,90.79,165600.0,91.07,91.08,90.75,90.79,165600.0
2013-07-02 12:30:00,90.83,91.05,90.83,90.97,17900.0,90.83,91.05,90.83,90.97,17900.0
2013-07-02 12:35:00,91.01,91.04,90.87,90.87,5300.0,91.01,91.04,90.87,90.87,5300.0
2013-07-02 12:40:00,90.87,90.9,90.8,90.88,17300.0,90.87,90.9,90.8,90.88,17300.0
2013-07-02 12:45:00,90.85,90.97,90.77,90.89,15400.0,90.85,90.97,90.77,90.89,15400.0
2013-07-02 12:50:00,90.94,90.94,90.81,90.88,7300.0,90.94,90.94,90.81,90.88,7300.0
2013-07-02 12:55:00,90.86,90.98,90.86,90.92,5900.0,90.86,90.98,90.86,90.92,5900.0
2013-07-02 13:00:00,90.92,90.92,90.81,90.81,13500.0,90.92,90.92,90.81,90.81,13500.0
2013-07-02 13:05:00,90.8,90.87,90.8,90.84,14300.0,90.8,90.87,90.8,90.84,14300.0
2013-07-02 13:10:00,90.81,90.83,90.7,90.73,26300.0,90.81,90.83,90.7,90.73,26300.0
2013-07-02 13:15:00,90.73,90.75,90.65,90.68,19300.0,90.73,90.75,90.65,90.68,19300.0
2013-07-02 13:20:00,90.68,90.82,90.68,90.75,23900.0,90.68,90.82,90.68,90.75,23900.0
2013-07-02 13:25:00,90.78,90.79,90.65,90.69,9300.0,90.78,90.79,90.65,90.69,9300.0
2013-07-02 13:30:00,90.68,90.73,90.66,90.7,12700.0,90.68,90.73,90.66,90.7,12700.0
2013-07-02 13:35:00,90.7,90.7,90.5,90.51,50500.0,90.7,90.7,90.5,90.51,50500.0
2013-07-02 13:40:00,90.51,90.57,90.33,90.37,34200.0,90.51,90.57,90.33,90.37,34200.0
2013-07-02 13:45:00,90.37,90.58,90.34,90.37,30800.0,90.37,90.58,90.34,90.37,30800.0
2013-07-02 13:50:00,90.37,90.53,90.36,90.38,32900.0,90.37,90.53,90.36,90.38,32900.0
2013-07-02 13:55:00,90.36,90.42,90.21,90.3,38200.0,90.36,90.42,90.21,90.3,38200.0
2013-07-02 14:00:00,90.3,90.38,90.26,90.29,27500.0,90.3,90.38,90.26,90.29,27500.0
2013-07-02 14:05:00,90.3,90.31,90.11,90.13,34900.0,90.3,90.31,90.11,90.13,34900.0
2013-07-02 14:10:00,90.15,90.17,90.04,90.08,35300.0,90.15,90.17,90.04,90.08,35300.0
2013-07-02 14:15:00,90.13,90.15,89.96,90.04,51100.0,90.13,90.15,89.96,90.04,51100.0
2013-07-02 14:20:00,90.04,90.07,89.92,89.94,24400.0,90.04,90.07,89.92,89.94,24400.0
2013-07-02 14:25:00,89.98,89.99,89.81,89.87,43500.0,89.98,89.99,89.81,89.87,43500.0
2013-07-02 14:30:00,89.82,90.0,89.82,89.96,20000.0,89.82,90.0,89.82,89.96,20000.0
2013-07-02 14:35:00,89.96,89.97,89.67,89.79,34300.0,89.96,89.97,89.67,89.79,34300.0
2013-07-02 14:40:00,89.78,89.93,89.71,89.86,16600.0,89.78,89.93,89.71,89.86,16600.0
2013-07-02 14:45:00,89.84,89.92,89.71,89.87,28900.0,89.84,89.92,89.71,89.87,28900.0
2013-07-02 14:50:00,89.84,90.05,89.81,90.0,28400.0,89.84,90.05,89.81,90.0,28400.0
2013-07-02 14:55:00,90.01,90.18,89.95,90.01,29800.0,90.01,90.18,89.95,90.01,29800.0
2013-07-02 15:00:00,90.01,90.03,89.94,90.0,19000.0,90.01,90.03,89.94,90.0,19000.0
2013-07-02 15:05:00,90.01,90.13,89.99,90.02,16600.0,90.01,90.13,89.99,90.02,16600.0
2013-07-02 15:10:00,90.01,90.08,89.97,90.01,21000.0,90.01,90.08,89.97,90.01,21000.0
2013-07-02 15:15:00,90.01,90.1,90.01,90.1,28600.0,90.01,90.1,90.01,90.1,28600.0
2013-07-02 15:20:00,90.1,90.16,90.05,90.12,41100.0,90.1,90.16,90.05,90.12,41100.0
2013-07-02 15:25:00,90.13,90.19,90.08,90.1,39500.0,90.13,90.19,90.08,90.1,39500.0
2013-07-02 15:30:00,90.09,90.2,90.06,90.14,38300.0,90.09,90.2,90.06,90.14,38300.0
2013-07-02 15:35:00,90.14,90.24,90.13,90.24,46300.0,90.14,90.24,90.13,90.24,46300.0
2013-07-02 15:40:00,90.24,90.24,90.07,90.13,58800.0,90.24,90.24,90.07,90.13,58800.0
2013-07-02 15:45:00,90.14,90.23,90.07,90.18,50700.0,90.14,90.23,90.07,90.18,50700.0
2013-07-02 15:50:00,90.19,90.3,90.19,90.25,111200.0,90.19,90.3,90.19,90.25,111200.0
2013-07-02 15:55:00,90.25,90.37,90.23,90.31,112500.0,90.25,90.37,90.23,90.31,112500.0
2013-07-03 09:30:00,89.78,89.88,88.89,88.94,150800.0,89.78,89.88,88.89,88.94,150800.0
2013-07-03 09:35:00,88.94,89.41,88.89,89.36,56700.0,88.94,89.41,88.89,89.36,56700.0
2013-07-03 09:40:00,89.34,89.84,89.34,89.59,93000.0,89.34,89.84,89.34,89.59,93000.0
2013-07-03 09:45:00,89.6,90.07,89.55,89.88,93100.0,89.6,90.07,89.55,89.88,93100.0
2013-07-03 09:50:00,89.86,90.16,89.7,89.98,61400.0,89.86,90.16,89.7,89.98,61400.0
2013-07-03 09:55:00,89.97,90.1,89.94,89.97,52200.0,89.97,90.1,89.94,89.97,52200.0
2013-07-03 10:00:00,89.99,90.6,89.96,90.1,110300.0,89.99,90.6,89.96,90.1,110300.0
2013-07-03 10:05:00,90.1,90.17,89.73,90.12,44500.0,90.1,90.17,89.73,90.12,44500.0
2013-07-03 10:10:00,90.07,90.1,89.72,90.04,44400.0,90.07,90.1,89.72,90.04,44400.0
2013-07-03 10:15:00,90.08,90.08,89.88,89.88,47700.0,90.08,90.08,89.88,89.88,47700.0
2013-07-03 10:20:00,89.95,90.02,89.84,89.85,32900.0,89.95,90.02,89.84,89.85,32900.0
2013-07-03 10:25:00,89.82,90.1,89.79,90.03,34400.0,89.82,90.1,89.79,90.03,34400.0
2013-07-03 10:30:00,90.1,90.1,89.74,89.95,25200.0,90.1,90.1,89.74,89.95,25200.0
2013-07-03 10:35:00,89.96,89.97,89.76,89.86,26900.0,89.96,89.97,89.76,89.86,26900.0
2013-07-03 10:40:00,89.86,89.97,89.78,89.92,16200.0,89.86,89.97,89.78,89.92,16200.0
2013-07-03 10:45:00,89.91,90.0,89.86,89.95,20500.0,89.91,90.0,89.86,89.95,20500.0
2013-07-03 10:50:00,89.94,89.97,89.69,89.69,18500.0,89.94,89.97,89.69,89.69,18500.0
2013-07-03 10:55:00,89.73,89.76,89.58,89.75,27700.0,89.73,89.76,89.58,89.75,27700.0
2013-07-03 11:00:00,89.75,89.86,89.58,89.65,23900.0,89.75,89.86,89.58,89.65,23900.0
2013-07-03 11:05:00,89.61,89.7,89.4,89.5,30700.0,89.61,89.7,89.4,89.5,30700.0
2013-07-03 11:10:00,89.49,89.6,89.41,89.56,23300.0,89.49,89.6,89.41,89.56,23300.0
2013-07-03 11:15:00,89.56,89.68,89.49,89.61,33700.0,89.56,89.68,89.49,89.61,33700.0
2013-07-03 11:20:00,89.63,89.63,89.34,89.53,23000.0,89.63,89.63,89.34,89.53,23000.0
2013-07-03 11:25:00,89.53,89.68,89.46,89.48,30500.0,89.53,89.68,89.46,89.48,30500.0
2013-07-03 11:30:00,89.58,89.62,89.5,89.57,22600.0,89.58,89.62,89.5,89.57,22600.0
2013-07-03 11:35:00,89.58,89.59,89.21,89.21,30100.0,89.58,89.59,89.21,89.21,30100.0
2013-07-03 11:40:00,89.22,89.38,89.14,89.35,30900.0,89.22,89.38,89.14,89.35,30900.0
2013-07-03 11:45:00,89.35,89.48,89.34,89.42,27000.0,89.35,89.48,89.34,89.42,27000.0
2013-07-03 11:50:00,89.41,89.46,89.22,89.29,31900.0,89.41,89.46,89.22,89.29,31900.0
2013-07-03 11:55:00,89.28,89.58,89.28,89.5,31100.0,89.28,89.58,89.28,89.5,31100.0
2013-07-03 12:00:00,89.5,89.58,89.48,89.53,27100.0,89.5,89.58,89.48,89.53,27100.0
2013-07-03 12:05:00,89.53,89.53,89.38,89.45,22400.0,89.53,89.53,89.38,89.45,22400.0
2013-07-03 12:10:00,89.46,89.56,89.42,89.5,41700.0,89.46,89.56,89.42,89.5,41700.0
2013-07-03 12:15:00,89.5,89.51,89.4,89.49,34600.0,89.5,89.51,89.4,89.49,34600.0
2013-07-03 12:20:00,89.5,89.5,89.43,89.44,33600.0,89.5,89.5,89.43,89.44,33600.0
2013-07-03 12:25:00,89.43,89.47,89.39,89.45,47500.0,89.43,89.47,89.39,89.45,47500.0
2013-07-03 12:30:00,89.44,89.53,89.4,89.46,41600.0,89.44,89.53,89.4,89.46,41600.0
2013-07-03 12:35:00,89.46,89.5,89.4,89.42,42300.0,89.46,89.5,89.4,89.42,42300.0
2013-07-03 12:40:00,89.42,89.5,89.4,89.48,45700.0,89.42,89.5,89.4,89.48,45700.0
2013-07-03 12:45:00,89.48,89.48,89.25,89.26,56600.0,89.48,89.48,89.25,89.26,56600.0
2013-07-03 12:50:00,89.27,89.29,89.15,89.16,101200.0,89.27,89.29,89.15,89.16,101200.0
2013-07-03 12:55:00,89.15,89.4,89.14,89.22,116100.0,89.15,89.4,89.14,89.22,116100.0
2013-07-05 09:30:00,90.96,90.96,90.0,90.11,151100.0,90.96,90.96,90.0,90.11,151100.0
2013-07-05 09:35:00,90.17,90.65,90.16,90.48,60400.0,90.17,90.65,90.16,90.48,60400.0
2013-07-05 09:40:00,90.4,90.53,90.15,90.43,83700.0,90.4,90.53,90.15,90.43,83700.0
2013-07-05 09:45:00,90.47,90.65,90.22,90.29,104000.0,90.47,90.65,90.22,90.29,104000.0
2013-07-05 09:50:00,90.32,90.36,89.89,89.95,55000.0,90.32,90.36,89.89,89.95,55000.0
2013-07-05 09:55:00,89.97,90.13,89.88,89.93,35600.0,89.97,90.13,89.88,89.93,35600.0
2013-07-05 10:00:00,89.95,90.12,89.88,89.98,38700.0,89.95,90.12,89.88,89.98,38700.0
2013-07-05 10:05:00,89.99,90.04,89.8,89.83,76200.0,89.99,90.04,89.8,89.83,76200.0
2013-07-05 10:10:00,89.81,89.81,89.45,89.63,33300.0,89.81,89.81,89.45,89.63,33300.0
2013-07-05 10:15:00,89.65,89.69,89.44,89.64,58500.0,89.65,89.69,89.44,89.64,58500.0
2013-07-05 10:20:00,89.63,89.79,89.6,89.69,26500.0,89.63,89.79,89.6,89.69,26500.0
2013-07-05 10:25:00,89.67,89.85,89.45,89.85,42100.0,89.67,89.85,89.45,89.85,42100.0
2013-07-05 10:30:00,89.87,90.2,89.84,90.17,32500.0,89.87,90.2,89.84,90.17,32500.0
2013-07-05 10:35:00,90.18,90.2,89.83,89.88,31100.0,90.18,90.2,89.83,89.88,31100.0
2013-07-05 10:40:00,89.87,89.98,89.76,89.81,40200.0,89.87,89.98,89.76,89.81,40200.0
2013-07-05 10:45:00,89.81,89.89,89.73,89.75,18800.0,89.81,89.89,89.73,89.75,18800.0
2013-07-05 10:50:00,89.77,89.91,89.72,89.86,27700.0,89.77,89.91,89.72,89.86,27700.0
2013-07-05 10:55:00,89.86,89.95,89.86,89.91,46100.0,89.86,89.95,89.86,89.91,46100.0
2013-07-05 11:00:00,89.92,90.07,89.89,90.01,33200.0,89.92,90.07,89.89,90.01,33200.0
2013-07-05 11:05:00,90.09,90.16,89.92,89.98,30600.0,90.09,90.16,89.92,89.98,30600.0
2013-07-05 11:10:00,89.98,90.14,89.98,90.05,16600.0,89.98,90.14,89.98,90.05,16600.0
2013-07-05 11:15:00,90.04,90.21,90.04,90.15,21800.0,90.04,90.21,90.04,90.15,21800.0
2013-07-05 11:20:00,90.15,90.26,90.13,90.26,13000.0,90.15,90.26,90.13,90.26,13000.0
2013-07-05 11:25:00,90.25,90.45,90.25,90.42,23900.0,90.25,90.45,90.25,90.42,23900.0
2013-07-05 11:30:00,90.41,90.49,90.37,90.48,12800.0,90.41,90.49,90.37,90.48,12800.0
2013-07-05 11:35:00,90.48,90.6,90.42,90.6,69200.0,90.48,90.6,90.42,90.6,69200.0
2013-07-05 11:40:00,90.54,90.67,90.54,90.59,19500.0,90.54,90.67,90.54,90.59,19500.0
2013-07-05 11:45:00,90.59,90.6,90.42,90.5,21100.0,90.59,90.6,90.42,90.5,21100.0
2013-07-05 11:50:00,90.49,90.56,90.47,90.54,24400.0,90.49,90.56,90.47,90.54,24400.0
2013-07-05 11:55:00,90.54,90.63,90.51,90.62,19100.0,90.54,90.63,90.51,90.62,19100.0
2013-07-05 12:00:00,90.59,90.68,90.59,90.68,18500.0,90.59,90.68,90.59,90.68,18500.0
2013-07-05 12:05:00,90.67,90.68,90.53,90.56,31400.0,90.67,90.68,90.53,90.56,31400.0
2013-07-05 12:10:00,90.56,90.64,90.54,90.59,22800.0,90.56,90.64,90.54,90.59,22800.0
2013-07-05 12:15:00,90.58,90.6,90.48,90.49,21800.0,90.58,90.6,90.48,90.49,21800.0
2013-07-05 12:20:00,90.49,90.53,90.39,90.4,23100.0,90.49,90.53,90.39,90.4,23100.0
2013-07-05 12:25:00,90.41,90.49,90.41,90.44,18300.0,90.41,90.49,90.41,90.44,18300.0
2013-07-05 12:30:00,90.44,90.5,90.44,90.46,16600.0,90.44,90.5,90.44,90.46,16600.0
2013-07-05 12:35:00,90.49,90.54,90.45,90.52,20700.0,90.49,90.54,90.45,90.52,20700.0
2013-07-05 12:40:00,90.52,90.61,90.51,90.58,12600.0,90.52,90.61,90.51,90.58,12600.0
2013-07-05 12:45:00,90.61,90.74,90.58,90.69,20200.0,90.61,90.74,90.58,90.69,20200.0
2013-07-05 12:50:00,90.72,90.85,90.71,90.84,11300.0,90.72,90.85,90.71,90.84,11300.0
2013-07-05 12:55:00,90.84,90.84,90.8,90.81,12300.0,90.84,90.84,90.8,90.81,12300.0
2013-07-05 13:00:00,90.85,90.86,90.7,90.7,22900.0,90.85,90.86,90.7,90.7,22900.0
2013-07-05 13:05:00,90.73,90.87,90.7,90.87,17700.0,90.73,90.87,90.7,90.87,17700.0
2013-07-05 13:10:00,90.88,91.0,90.87,90.92,54300.0,90.88,91.0,90.87,90.92,54300.0
2013-07-05 13:15:00,90.91,90.95,90.7,90.84,70400.0,90.91,90.95,90.7,90.84,70400.0
2013-07-05 13:20:00,90.81,90.85,90.77,90.84,20700.0,90.81,90.85,90.77,90.84,20700.0
2013-07-05 13:25:00,90.82,90.95,90.8,90.92,13100.0,90.82,90.95,90.8,90.92,13100.0
2013-07-05 13:30:00,90.95,91.04,90.89,90.97,34800.0,90.95,91.04,90.89,90.97,34800.0
2013-07-05 13:35:00,90.99,91.15,90.99,91.06,16300.0,90.99,91.15,90.99,91.06,16300.0
2013-07-05 13:40:00,91.06,91.12,91.0,91.12,9400.0,91.06,91.12,91.0,91.12,9400.0
2013-07-05 13:45:00,91.1,91.21,91.09,91.13,21000.0,91.1,91.21,91.09,91.13,21000.0
2013-07-05 13:50:00,91.16,91.43,91.14,91.4,19600.0,91.16,91.43,91.14,91.4,19600.0
2013-07-05 13:55:00,91.42,91.46,91.32,91.33,23200.0,91.42,91.46,91.32,91.33,23200.0
2013-07-05 14:00:00,91.35,91.63,91.35,91.62,27100.0,91.35,91.63,91.35,91.62,27100.0
2013-07-05 14:05:00,91.6,91.75,91.57,91.75,9900.0,91.6,91.75,91.57,91.75,9900.0
2013-07-05 14:10:00,91.79,91.84,91.53,91.64,26100.0,91.79,91.84,91.53,91.64,26100.0
2013-07-05 14:15:00,91.65,91.7,91.6,91.62,9800.0,91.65,91.7,91.6,91.62,9800.0
2013-07-05 14:20:00,91.61,91.81,91.6,91.72,26800.0,91.61,91.81,91.6,91.72,26800.0
2013-07-05 14:25:00,91.72,91.93,91.72,91.88,43100.0,91.72,91.93,91.72,91.88,43100.0
2013-07-05 14:30:00,91.89,92.1,91.88,92.01,47100.0,91.89,92.1,91.88,92.01,47100.0
2013-07-05 14:35:00,92.06,92.31,92.04,92.31,31900.0,92.06,92.31,92.04,92.31,31900.0
2013-07-05 14:40:00,92.31,92.34,92.04,92.21,147700.0,92.31,92.34,92.04,92.21,147700.0
2013-07-05 14:45:00,92.21,92.3,92.09,92.29,13600.0,92.21,92.3,92.09,92.29,13600.0
2013-07-05 14:50:00,92.29,92.4,92.23,92.37,26300.0,92.29,92.4,92.23,92.37,26300.0
2013-07-05 14:55:00,92.33,92.39,92.25,92.38,24600.0,92.33,92.39,92.25,92.38,24600.0
2013-07-05 15:00:00,92.38,92.38,92.29,92.34,11200.0,92.38,92.38,92.29,92.34,11200.0
2013-07-05 15:05:00,92.33,92.39,92.32,92.36,17500.0,92.33,92.39,92.32,92.36,17500.0
2013-07-05 15:10:00,92.37,92.37,92.2,92.2,16700.0,92.37,92.37,92.2,92.2,16700.0
2013-07-05 15:15:00,92.19,92.29,92.18,92.21,17900.0,92.19,92.29,92.18,92.21,17900.0
2013-07-05 15:20:00,92.19,92.23,92.01,92.02,24600.0,92.19,92.23,92.01,92.02,24600.0
2013-07-05 15:25:00,92.04,92.04,91.82,91.91,26600.0,92.04,92.04,91.82,91.91,26600.0
2013-07-05 15:30:00,91.91,91.96,91.85,91.9,30600.0,91.91,91.96,91.85,91.9,30600.0
2013-07-05 15:35:00,91.89,91.9,91.8,91.86,24900.0,91.89,91.9,91.8,91.86,24900.0
2013-07-05 15:40:00,91.86,91.92,91.83,91.87,37300.0,91.86,91.92,91.83,91.87,37300.0
2013-07-05 15:45:00,91.87,91.88,91.61,91.62,56500.0,91.87,91.88,91.61,91.62,56500.0
2013-07-05 15:50:00,91.6,91.67,91.53,91.55,109300.0,91.6,91.67,91.53,91.55,109300.0
2013-07-05 15:55:00,91.54,91.55,91.42,91.49,157500.0,91.54,91.55,91.42,91.49,157500.0
2013-07-08 09:30:00,91.52,92.3,91.37,92.25,175600.0,91.52,92.3,91.37,92.25,175600.0
2013-07-08 09:35:00,92.26,92.48,91.93,92.26,102000.0,92.26,92.48,91.93,92.26,102000.0
2013-07-08 09:40:00,92.22,92.29,92.03,92.1,163600.0,92.22,92.29,92.03,92.1,163600.0
2013-07-08 09:45:00,92.19,92.27,92.03,92.15,64600.0,92.19,92.27,92.03,92.15,64600.0
2013-07-08 09:50:00,92.18,92.23,92.02,92.04,172200.0,92.18,92.23,92.02,92.04,172200.0
2013-07-08 09:55:00,92.04,92.09,91.68,91.83,112200.0,92.04,92.09,91.68,91.83,112200.0
2013-07-08 10:00:00,91.82,92.15,91.77,91.78,148400.0,91.82,92.15,91.77,91.78,148400.0
2013-07-08 10:05:00,91.78,91.83,91.51,91.59,82200.0,91.78,91.83,91.51,91.59,82200.0
2013-07-08 10:10:00,91.53,91.61,91.18,91.2,89200.0,91.53,91.61,91.18,91.2,89200.0
2013-07-08 10:15:00,91.2,91.5,91.14,91.5,49000.0,91.2,91.5,91.14,91.5,49000.0
2013-07-08 10:20:00,91.48,91.58,91.39,91.45,42800.0,91.48,91.58,91.39,91.45,42800.0
2013-07-08 10:25:00,91.5,91.57,91.47,91.55,54800.0,91.5,91.57,91.47,91.55,54800.0
2013-07-08 10:30:00,91.54,91.78,91.51,91.68,75000.0,91.54,91.78,91.51,91.68,75000.0
2013-07-08 10:35:00,91.67,91.75,91.59,91.61,39000.0,91.67,91.75,91.59,91.61,39000.0
2013-07-08 10:40:00,91.61,92.09,91.59,92.09,47600.0,91.61,92.09,91.59,92.09,47600.0
2013-07-08 10:45:00,92.07,92.07,91.88,91.95,49000.0,92.07,92.07,91.88,91.95,49000.0
2013-07-08 10:50:00,91.94,91.96,91.61,91.7,40800.0,91.94,91.96,91.61,91.7,40800.0
2013-07-08 10:55:00,91.72,91.73,91.52,91.55,50000.0,91.72,91.73,91.52,91.55,50000.0
2013-07-08 11:00:00,91.54,91.56,91.22,91.35,105000.0,91.54,91.56,91.22,91.35,105000.0
2013-07-08 11:05:00,91.38,91.39,91.24,91.28,35800.0,91.38,91.39,91.24,91.28,35800.0
2013-07-08 11:10:00,91.35,91.35,91.12,91.13,31200.0,91.35,91.35,91.12,91.13,31200.0
2013-07-08 11:15:00,91.13,91.14,90.78,90.86,105800.0,91.13,91.14,90.78,90.86,105800.0
2013-07-08 11:20:00,90.85,91.0,90.69,91.0,66400.0,90.85,91.0,90.69,91.0,66400.0
2013-07-08 11:25:00,91.01,91.17,90.99,91.02,23800.0,91.01,91.17,90.99,91.02,23800.0
2013-07-08 11:30:00,91.02,91.13,91.02,91.13,21400.0,91.02,91.13,91.02,91.13,21400.0
2013-07-08 11:35:00,91.09,91.16,91.05,91.11,27200.0,91.09,91.16,91.05,91.11,27200.0
2013-07-08 11:40:00,91.08,91.19,91.03,91.18,30200.0,91.08,91.19,91.03,91.18,30200.0
2013-07-08 11:45:00,91.19,91.24,91.07,91.2,32200.0,91.19,91.24,91.07,91.2,32200.0
2013-07-08 11:50:00,91.16,91.19,91.03,91.11,21000.0,91.16,91.19,91.03,91.11,21000.0
2013-07-08 11:55:00,91.1,91.17,91.05,91.09,13600.0,91.1,91.17,91.05,91.09,13600.0
2013-07-08 12:00:00,91.1,91.17,91.0,91.13,25200.0,91.1,91.17,91.0,91.13,25200.0
2013-07-08 12:05:00,91.11,91.13,91.0,91.09,33200.0,91.11,91.13,91.0,91.09,33200.0
2013-07-08 12:10:00,91.09,91.11,91.01,91.1,53200.0,91.09,91.11,91.01,91.1,53200.0
2013-07-08 12:15:00,91.13,91.13,91.06,91.07,52400.0,91.13,91.13,91.06,91.07,52400.0
2013-07-08 12:20:00,91.08,91.12,91.0,91.03,26400.0,91.08,91.12,91.0,91.03,26400.0
2013-07-08 12:25:00,91.03,91.06,90.9,91.04,46000.0,91.03,91.06,90.9,91.04,46000.0
2013-07-08 12:30:00,91.04,91.11,91.0,91.03,17400.0,91.04,91.11,91.0,91.03,17400.0
2013-07-08 12:35:00,91.03,91.14,91.03,91.04,20800.0,91.03,91.14,91.03,91.04,20800.0
2013-07-08 12:40:00,91.06,91.06,90.93,90.98,86800.0,91.06,91.06,90.93,90.98,86800.0
2013-07-08 12:45:00,90.98,91.0,90.87,91.0,97000.0,90.98,91.0,90.87,91.0,97000.0
2013-07-08 12:50:00,91.0,91.0,90.95,91.0,26800.0,91.0,91.0,90.95,91.0,26800.0
2013-07-08 12:55:00,91.0,91.0,90.96,90.96,38200.0,91.0,91.0,90.96,90.96,38200.0
2013-07-08 13:00:00,90.96,91.0,90.92,90.98,63400.0,90.96,91.0,90.92,90.98,63400.0
2013-07-08 13:05:00,90.97,91.0,90.86,90.98,49600.0,90.97,91.0,90.86,90.98,49600.0
2013-07-08 13:10:00,90.92,90.99,90.92,90.98,37400.0,90.92,90.99,90.92,90.98,37400.0
2013-07-08 13:15:00,90.95,90.96,90.8,90.84,98000.0,90.95,90.96,90.8,90.84,98000.0
2013-07-08 13:20:00,90.83,90.93,90.81,90.9,108600.0,90.83,90.93,90.81,90.9,108600.0
2013-07-08 13:25:00,90.92,90.92,90.76,90.8,65000.0,90.92,90.92,90.76,90.8,65000.0
2013-07-08 13:30:00,90.79,90.85,90.62,90.84,68200.0,90.79,90.85,90.62,90.84,68200.0
2013-07-08 13:35:00,90.84,90.84,90.67,90.81,56200.0,90.84,90.84,90.67,90.81,56200.0
2013-07-08 13:40:00,90.79,90.9,90.79,90.9,36400.0,90.79,90.9,90.79,90.9,36400.0
2013-07-08 13:45:00,90.89,90.98,90.85,90.96,63200.0,90.89,90.98,90.85,90.96,63200.0
2013-07-08 13:50:00,90.96,90.98,90.89,90.95,77800.0,90.96,90.98,90.89,90.95,77800.0
2013-07-08 13:55:00,90.98,91.02,90.94,90.95,87200.0,90.98,91.02,90.94,90.95,87200.0
2013-07-08 14:00:00,90.93,91.12,90.9,91.08,95400.0,90.93,91.12,90.9,91.08,95400.0
2013-07-08 14:05:00,91.08,91.08,90.98,91.02,33200.0,91.08,91.08,90.98,91.02,33200.0
2013-07-08 14:10:00,91.04,91.11,90.94,91.04,127400.0,91.04,91.11,90.94,91.04,127400.0
2013-07-08 14:15:00,91.04,91.06,90.98,91.0,76000.0,91.04,91.06,90.98,91.0,76000.0
2013-07-08 14:20:00,91.0,91.06,91.0,91.01,55600.0,91.0,91.06,91.0,91.01,55600.0
2013-07-08 14:25:00,91.01,91.02,90.91,90.93,60400.0,91.01,91.02,90.91,90.93,60400.0
2013-07-08 14:30:00,90.95,90.99,90.92,90.93,57800.0,90.95,90.99,90.92,90.93,57800.0
2013-07-08 14:35:00,90.93,90.93,90.8,90.9,92200.0,90.93,90.93,90.8,90.9,92200.0
2013-07-08 14:40:00,90.91,90.93,90.8,90.82,54800.0,90.91,90.93,90.8,90.82,54800.0
2013-07-08 14:45:00,90.86,90.86,90.75,90.81,39000.0,90.86,90.86,90.75,90.81,39000.0
2013-07-08 14:50:00,90.83,90.89,90.79,90.82,45400.0,90.83,90.89,90.79,90.82,45400.0
2013-07-08 14:55:00,90.83,90.88,90.77,90.82,63400.0,90.83,90.88,90.77,90.82,63400.0
2013-07-08 15:00:00,90.82,90.84,90.76,90.82,50200.0,90.82,90.84,90.76,90.82,50200.0
2013-07-08 15:05:00,90.83,90.89,90.77,90.85,53400.0,90.83,90.89,90.77,90.85,53400.0
2013-07-08 15:10:00,90.87,90.92,90.79,90.85,37800.0,90.87,90.92,90.79,90.85,37800.0
2013-07-08 15:15:00,90.82,90.87,90.78,90.86,69000.0,90.82,90.87,90.78,90.86,69000.0
2013-07-08 15:20:00,90.85,90.93,90.8,90.89,41400.0,90.85,90.93,90.8,90.89,41400.0
2013-07-08 15:25:00,90.89,90.94,90.77,90.83,73400.0,90.89,90.94,90.77,90.83,73400.0
2013-07-08 15:30:00,90.84,90.97,90.8,90.97,55000.0,90.84,90.97,90.8,90.97,55000.0
2013-07-08 15:35:00,90.96,91.01,90.82,90.84,58600.0,90.96,91.01,90.82,90.84,58600.0
2013-07-08 15:40:00,90.86,90.86,90.81,90.82,68600.0,90.86,90.86,90.81,90.82,68600.0
2013-07-08 15:45:00,90.83,90.83,90.68,90.68,103000.0,90.83,90.83,90.68,90.68,103000.0
2013-07-08 15:50:00,90.69,90.72,90.53,90.56,170600.0,90.69,90.72,90.53,90.56,170600.0
2013-07-08 15:55:00,90.56,90.6,90.41,90.49,391000.0,90.56,90.6,90.41,90.49,391000.0
2013-07-09 09:30:00,91.24,91.48,90.9,90.98,116700.0,91.24,91.48,90.9,90.98,116700.0
2013-07-09 09:35:00,91.01,91.01,90.39,90.83,49100.0,91.01,91.01,90.39,90.83,49100.0
2013-07-09 09:40:00,90.83,91.11,90.77,91.05,88900.0,90.83,91.11,90.77,91.05,88900.0
2013-07-09 09:45:00,91.14,91.36,91.01,91.27,49500.0,91.14,91.36,91.01,91.27,49500.0
2013-07-09 09:50:00,91.24,91.27,91.08,91.21,87200.0,91.24,91.27,91.08,91.21,87200.0
2013-07-09 09:55:00,91.24,91.3,91.0,91.0,73900.0,91.24,91.3,91.0,91.0,73900.0
2013-07-09 10:00:00,90.99,90.99,90.35,90.35,62100.0,90.99,90.99,90.35,90.35,62100.0
2013-07-09 10:05:00,90.35,90.52,90.16,90.34,47300.0,90.35,90.52,90.16,90.34,47300.0
2013-07-09 10:10:00,90.28,90.79,90.27,90.79,43800.0,90.28,90.79,90.27,90.79,43800.0
2013-07-09 10:15:00,90.81,90.85,90.6,90.67,39100.0,90.81,90.85,90.6,90.67,39100.0
2013-07-09 10:20:00,90.67,91.2,90.67,91.04,71500.0,90.67,91.2,90.67,91.04,71500.0
2013-07-09 10:25:00,91.01,91.2,90.95,91.11,73700.0,91.01,91.2,90.95,91.11,73700.0
2013-07-09 10:30:00,91.18,91.2,91.0,91.02,29500.0,91.18,91.2,91.0,91.02,29500.0
2013-07-09 10:35:00,91.0,91.19,91.0,91.09,19900.0,91.0,91.19,91.0,91.09,19900.0
2013-07-09 10:40:00,91.13,91.27,91.0,91.27,36800.0,91.13,91.27,91.0,91.27,36800.0
2013-07-09 10:45:00,91.28,91.74,91.23,91.48,73400.0,91.28,91.74,91.23,91.48,73400.0
2013-07-09 10:50:00,91.44,91.56,91.4,91.48,20400.0,91.44,91.56,91.4,91.48,20400.0
2013-07-09 10:55:00,91.54,92.07,91.44,91.93,53100.0,91.54,92.07,91.44,91.93,53100.0
2013-07-09 11:00:00,91.94,92.14,91.79,92.14,34700.0,91.94,92.14,91.79,92.14,34700.0
2013-07-09 11:05:00,92.1,92.15,91.89,91.97,32900.0,92.1,92.15,91.89,91.97,32900.0
2013-07-09 11:10:00,91.91,92.06,91.81,92.05,46300.0,91.91,92.06,91.81,92.05,46300.0
2013-07-09 11:15:00,92.0,92.1,91.96,92.08,19000.0,92.0,92.1,91.96,92.08,19000.0
2013-07-09 11:20:00,92.04,92.1,91.87,92.09,45300.0,92.04,92.1,91.87,92.09,45300.0
2013-07-09 11:25:00,92.06,92.36,92.01,92.35,33800.0,92.06,92.36,92.01,92.35,33800.0
2013-07-09 11:30:00,92.33,92.6,92.31,92.55,57400.0,92.33,92.6,92.31,92.55,57400.0
2013-07-09 11:35:00,92.53,92.6,92.41,92.56,76100.0,92.53,92.6,92.41,92.56,76100.0
2013-07-09 11:40:00,92.55,92.56,92.36,92.48,76700.0,92.55,92.56,92.36,92.48,76700.0
2013-07-09 11:45:00,92.45,92.63,92.45,92.63,82200.0,92.45,92.63,92.45,92.63,82200.0
2013-07-09 11:50:00,92.63,92.63,92.49,92.54,39700.0,92.63,92.63,92.49,92.54,39700.0
2013-07-09 11:55:00,92.56,92.57,92.39,92.49,18100.0,92.56,92.57,92.39,92.49,18100.0
2013-07-09 12:00:00,92.46,92.54,92.43,92.53,16000.0,92.46,92.54,92.43,92.53,16000.0
2013-07-09 12:05:00,92.53,92.6,92.42,92.6,66600.0,92.53,92.6,92.42,92.6,66600.0
2013-07-09 12:10:00,92.6,92.6,92.5,92.6,13100.0,92.6,92.6,92.5,92.6,13100.0
2013-07-09 12:15:00,92.59,92.63,92.5,92.6,32300.0,92.59,92.63,92.5,92.6,32300.0
2013-07-09 12:20:00,92.62,92.65,92.56,92.59,34200.0,92.62,92.65,92.56,92.59,34200.0
2013-07-09 12:25:00,92.59,92.65,92.58,92.64,23800.0,92.59,92.65,92.58,92.64,23800.0
2013-07-09 12:30:00,92.65,92.7,92.64,92.67,20500.0,92.65,92.7,92.64,92.67,20500.0
2013-07-09 12:35:00,92.67,92.7,92.62,92.69,6000.0,92.67,92.7,92.62,92.69,6000.0
2013-07-09 12:40:00,92.69,92.7,92.62,92.7,12700.0,92.69,92.7,92.62,92.7,12700.0
2013-07-09 12:45:00,92.7,92.75,92.65,92.69,66400.0,92.7,92.75,92.65,92.69,66400.0
2013-07-09 12:50:00,92.7,92.8,92.69,92.8,11000.0,92.7,92.8,92.69,92.8,11000.0
2013-07-09 12:55:00,92.79,92.8,92.7,92.79,10400.0,92.79,92.8,92.7,92.79,10400.0
2013-07-09 13:00:00,92.75,92.79,92.69,92.78,48200.0,92.75,92.79,92.69,92.78,48200.0
2013-07-09 13:05:00,92.78,92.9,92.71,92.88,61800.0,92.78,92.9,92.71,92.88,61800.0
2013-07-09 13:10:00,92.9,92.93,92.84,92.93,18200.0,92.9,92.93,92.84,92.93,18200.0
2013-07-09 13:15:00,92.93,92.98,92.78,92.82,11300.0,92.93,92.98,92.78,92.82,11300.0
2013-07-09 13:20:00,92.82,92.87,92.73,92.82,10400.0,92.82,92.87,92.73,92.82,10400.0
2013-07-09 13:25:00,92.77,92.8,92.62,92.71,20700.0,92.77,92.8,92.62,92.71,20700.0
2013-07-09 13:30:00,92.7,92.79,92.63,92.7,23100.0,92.7,92.79,92.63,92.7,23100.0
2013-07-09 13:35:00,92.67,92.68,92.5,92.5,10800.0,92.67,92.68,92.5,92.5,10800.0
2013-07-09 13:40:00,92.5,92.52,92.4,92.44,23100.0,92.5,92.52,92.4,92.44,23100.0
2013-07-09 13:45:00,92.44,92.53,92.43,92.48,21700.0,92.44,92.53,92.43,92.48,21700.0
2013-07-09 13:50:00,92.46,92.63,92.46,92.55,10400.0,92.46,92.63,92.46,92.55,10400.0
2013-07-09 13:55:00,92.55,92.6,92.5,92.55,24000.0,92.55,92.6,92.5,92.55,24000.0
2013-07-09 14:00:00,92.5,92.57,92.5,92.54,13700.0,92.5,92.57,92.5,92.54,13700.0
2013-07-09 14:05:00,92.51,92.51,92.39,92.47,11100.0,92.51,92.51,92.39,92.47,11100.0
2013-07-09 14:10:00,92.48,92.48,92.29,92.39,20200.0,92.48,92.48,92.29,92.39,20200.0
2013-07-09 14:15:00,92.4,92.46,92.35,92.37,19400.0,92.4,92.46,92.35,92.37,19400.0
2013-07-09 14:20:00,92.42,92.47,92.35,92.41,27800.0,92.42,92.47,92.35,92.41,27800.0
2013-07-09 14:25:00,92.41,92.47,92.34,92.41,19800.0,92.41,92.47,92.34,92.41,19800.0
2013-07-09 14:30:00,92.42,92.53,92.4,92.53,12700.0,92.42,92.53,92.4,92.53,12700.0
2013-07-09 14:35:00,92.52,92.6,92.48,92.56,26300.0,92.52,92.6,92.48,92.56,26300.0
2013-07-09 14:40:00,92.56,92.74,92.55,92.7,21300.0,92.56,92.74,92.55,92.7,21300.0
2013-07-09 14:45:00,92.71,92.9,92.7,92.78,40400.0,92.71,92.9,92.7,92.78,40400.0
2013-07-09 14:50:00,92.78,92.89,92.63,92.84,26500.0,92.78,92.89,92.63,92.84,26500.0
2013-07-09 14:55:00,92.84,92.9,92.8,92.88,9800.0,92.84,92.9,92.8,92.88,9800.0
2013-07-09 15:00:00,92.86,92.89,92.81,92.89,10100.0,92.86,92.89,92.81,92.89,10100.0
2013-07-09 15:05:00,92.89,92.9,92.84,92.89,21400.0,92.89,92.9,92.84,92.89,21400.0
2013-07-09 15:10:00,92.9,92.99,92.87,92.99,32500.0,92.9,92.99,92.87,92.99,32500.0
2013-07-09 15:15:00,92.98,93.12,92.97,93.08,72300.0,92.98,93.12,92.97,93.08,72300.0
2013-07-09 15:20:00,93.04,93.04,92.91,92.93,21600.0,93.04,93.04,92.91,92.93,21600.0
2013-07-09 15:25:00,92.92,93.03,92.91,93.0,22900.0,92.92,93.03,92.91,93.0,22900.0
2013-07-09 15:30:00,93.0,93.08,92.92,93.06,19500.0,93.0,93.08,92.92,93.06,19500.0
2013-07-09 15:35:00,93.07,93.08,92.98,93.01,27600.0,93.07,93.08,92.98,93.01,27600.0
2013-07-09 15:40:00,93.0,93.1,92.95,92.98,35500.0,93.0,93.1,92.95,92.98,35500.0
2013-07-09 15:45:00,92.94,93.01,92.82,92.88,65800.0,92.94,93.01,92.82,92.88,65800.0
2013-07-09 15:50:00,92.85,92.91,92.69,92.78,110000.0,92.85,92.91,92.69,92.78,110000.0
2013-07-09 15:55:00,92.74,92.78,92.65,92.69,143700.0,92.74,92.78,92.65,92.69,143700.0
2013-07-10 09:30:00,92.61,93.88,92.4,93.68,146600.0,92.61,93.88,92.4,93.68,146600.0
2013-07-10 09:35:00,93.69,94.18,93.69,94.14,80000.0,93.69,94.18,93.69,94.14,80000.0
2013-07-10 09:40:00,94.11,94.16,93.5,93.82,38900.0,94.11,94.16,93.5,93.82,38900.0
2013-07-10 09:45:00,93.88,93.98,93.53,93.66,18500.0,93.88,93.98,93.53,93.66,18500.0
2013-07-10 09:50:00,93.67,93.98,93.58,93.69,26200.0,93.67,93.98,93.58,93.69,26200.0
2013-07-10 09:55:00,93.75,93.86,93.62,93.82,46800.0,93.75,93.86,93.62,93.82,46800.0
2013-07-10 10:00:00,93.9,93.92,93.3,93.36,49100.0,93.9,93.92,93.3,93.36,49100.0
2013-07-10 10:05:00,93.29,93.56,93.03,93.1,19700.0,93.29,93.56,93.03,93.1,19700.0
2013-07-10 10:10:00,93.11,93.38,92.79,93.18,28800.0,93.11,93.38,92.79,93.18,28800.0
2013-07-10 10:15:00,93.25,93.25,92.84,92.92,17800.0,93.25,93.25,92.84,92.92,17800.0
2013-07-10 10:20:00,93.0,93.05,92.75,92.83,42200.0,93.0,93.05,92.75,92.83,42200.0
2013-07-10 10:25:00,92.75,92.96,92.65,92.91,26500.0,92.75,92.96,92.65,92.91,26500.0
2013-07-10 10:30:00,92.94,93.23,92.9,93.05,27700.0,92.94,93.23,92.9,93.05,27700.0
2013-07-10 10:35:00,93.09,93.17,92.94,93.03,11000.0,93.09,93.17,92.94,93.03,11000.0
2013-07-10 10:40:00,93.02,93.16,92.89,92.92,14100.0,93.02,93.16,92.89,92.92,14100.0
2013-07-10 10:45:00,93.0,93.29,93.0,93.18,23700.0,93.0,93.29,93.0,93.18,23700.0
2013-07-10 10:50:00,93.15,93.22,93.05,93.18,24400.0,93.15,93.22,93.05,93.18,24400.0
2013-07-10 10:55:00,93.18,93.24,93.04,93.1,18800.0,93.18,93.24,93.04,93.1,18800.0
2013-07-10 11:00:00,93.09,93.15,92.96,92.99,9300.0,93.09,93.15,92.96,92.99,9300.0
2013-07-10 11:05:00,93.03,93.06,92.84,92.96,15300.0,93.03,93.06,92.84,92.96,15300.0
2013-07-10 11:10:00,92.96,92.96,92.7,92.75,10800.0,92.96,92.96,92.7,92.75,10800.0
2013-07-10 11:15:00,92.75,92.82,92.6,92.79,19200.0,92.75,92.82,92.6,92.79,19200.0
2013-07-10 11:20:00,92.7,92.82,92.68,92.77,36000.0,92.7,92.82,92.68,92.77,36000.0
2013-07-10 11:25:00,92.7,92.89,92.68,92.76,21700.0,92.7,92.89,92.68,92.76,21700.0
2013-07-10 11:30:00,92.76,92.8,92.7,92.7,8900.0,92.76,92.8,92.7,92.7,8900.0
2013-07-10 11:35:00,92.7,92.89,92.7,92.82,14300.0,92.7,92.89,92.7,92.82,14300.0
2013-07-10 11:40:00,92.8,92.86,92.7,92.72,11300.0,92.8,92.86,92.7,92.72,11300.0
2013-07-10 11:45:00,92.76,92.87,92.72,92.74,15100.0,92.76,92.87,92.72,92.74,15100.0
2013-07-10 11:50:00,92.79,92.89,92.75,92.8,24700.0,92.79,92.89,92.75,92.8,24700.0
2013-07-10 11:55:00,92.8,92.86,92.77,92.81,24200.0,92.8,92.86,92.77,92.81,24200.0
2013-07-10 12:00:00,92.78,92.84,92.7,92.72,13800.0,92.78,92.84,92.7,92.72,13800.0
2013-07-10 12:05:00,92.72,92.84,92.72,92.8,7600.0,92.72,92.84,92.72,92.8,7600.0
2013-07-10 12:10:00,92.79,92.8,92.76,92.78,3300.0,92.79,92.8,92.76,92.78,3300.0
2013-07-10 12:15:00,92.79,93.08,92.78,93.07,13400.0,92.79,93.08,92.78,93.07,13400.0
2013-07-10 12:20:00,93.06,93.17,93.05,93.13,10100.0,93.06,93.17,93.05,93.13,10100.0
2013-07-10 12:25:00,93.15,93.16,93.07,93.08,13500.0,93.15,93.16,93.07,93.08,13500.0
2013-07-10 12:30:00,93.12,93.17,93.03,93.17,5200.0,93.12,93.17,93.03,93.17,5200.0
2013-07-10 12:35:00,93.17,93.27,93.15,93.18,8500.0,93.17,93.27,93.15,93.18,8500.0
2013-07-10 12:40:00,93.2,93.22,92.98,92.98,11500.0,93.2,93.22,92.98,92.98,11500.0
2013-07-10 12:45:00,93.04,93.07,92.83,92.88,13800.0,93.04,93.07,92.83,92.88,13800.0
2013-07-10 12:50:00,92.81,93.0,92.81,92.88,6900.0,92.81,93.0,92.81,92.88,6900.0
2013-07-10 12:55:00,92.85,92.87,92.72,92.84,14300.0,92.85,92.87,92.72,92.84,14300.0
2013-07-10 13:00:00,92.82,92.89,92.7,92.79,10800.0,92.82,92.89,92.7,92.79,10800.0
2013-07-10 13:05:00,92.76,92.8,92.74,92.77,3300.0,92.76,92.8,92.74,92.77,3300.0
2013-07-10 13:10:00,92.8,92.9,92.77,92.81,5100.0,92.8,92.9,92.77,92.81,5100.0
2013-07-10 13:15:00,92.84,93.01,92.8,93.0,13600.0,92.84,93.01,92.8,93.0,13600.0
2013-07-10 13:20:00,92.97,93.0,92.87,93.0,8700.0,92.97,93.0,92.87,93.0,8700.0
2013-07-10 13:25:00,93.02,93.03,92.95,93.0,28100.0,93.02,93.03,92.95,93.0,28100.0
2013-07-10 13:30:00,92.98,93.01,92.89,92.9,7400.0,92.98,93.01,92.89,92.9,7400.0
2013-07-10 13:35:00,92.92,93.0,92.91,92.95,9100.0,92.92,93.0,92.91,92.95,9100.0
2013-07-10 13:40:00,92.97,93.02,92.96,92.98,5100.0,92.97,93.02,92.96,92.98,5100.0
2013-07-10 13:45:00,92.98,93.03,92.98,93.03,7400.0,92.98,93.03,92.98,93.03,7400.0
2013-07-10 13:50:00,93.0,93.07,93.0,93.07,11500.0,93.0,93.07,93.0,93.07,11500.0
2013-07-10 13:55:00,93.07,93.08,93.0,93.08,9900.0,93.07,93.08,93.0,93.08,9900.0
2013-07-10 14:00:00,93.07,93.39,93.01,93.33,38800.0,93.07,93.39,93.01,93.33,38800.0
2013-07-10 14:05:00,93.34,93.34,93.0,93.12,12600.0,93.34,93.34,93.0,93.12,12600.0
2013-07-10 14:10:00,93.08,93.25,93.04,93.21,13000.0,93.08,93.25,93.04,93.21,13000.0
2013-07-10 14:15:00,93.21,93.33,93.14,93.28,12900.0,93.21,93.33,93.14,93.28,12900.0
2013-07-10 14:20:00,93.28,93.4,93.28,93.4,10600.0,93.28,93.4,93.28,93.4,10600.0
2013-07-10 14:25:00,93.39,93.42,93.21,93.21,3600.0,93.39,93.42,93.21,93.21,3600.0
2013-07-10 14:30:00,93.21,93.4,93.21,93.33,10600.0,93.21,93.4,93.21,93.33,10600.0
2013-07-10 14:35:00,93.36,93.36,93.09,93.18,17900.0,93.36,93.36,93.09,93.18,17900.0
2013-07-10 14:40:00,93.12,93.34,93.12,93.31,9100.0,93.12,93.34,93.12,93.31,9100.0
2013-07-10 14:45:00,93.35,93.41,93.15,93.15,18300.0,93.35,93.41,93.15,93.15,18300.0
2013-07-10 14:50:00,93.18,93.47,93.1,93.3,16200.0,93.18,93.47,93.1,93.3,16200.0
2013-07-10 14:55:00,93.28,93.4,93.24,93.3,6000.0,93.28,93.4,93.24,93.3,6000.0
2013-07-10 15:00:00,93.31,93.43,93.26,93.38,13400.0,93.31,93.43,93.26,93.38,13400.0
2013-07-10 15:05:00,93.42,93.42,93.24,93.27,14600.0,93.42,93.42,93.24,93.27,14600.0
2013-07-10 15:10:00,93.27,93.43,93.21,93.42,15200.0,93.27,93.43,93.21,93.42,15200.0
2013-07-10 15:15:00,93.4,93.48,93.37,93.47,29800.0,93.4,93.48,93.37,93.47,29800.0
2013-07-10 15:20:00,93.49,93.59,93.49,93.55,21600.0,93.49,93.59,93.49,93.55,21600.0
2013-07-10 15:25:00,93.54,93.6,93.5,93.57,20500.0,93.54,93.6,93.5,93.57,20500.0
2013-07-10 15:30:00,93.54,93.54,93.34,93.42,39600.0,93.54,93.54,93.34,93.42,39600.0
2013-07-10 15:35:00,93.42,93.5,93.38,93.48,24500.0,93.42,93.5,93.38,93.48,24500.0
2013-07-10 15:40:00,93.49,93.5,93.44,93.5,23800.0,93.49,93.5,93.44,93.5,23800.0
2013-07-10 15:45:00,93.5,93.58,93.48,93.58,29200.0,93.5,93.58,93.48,93.58,29200.0
2013-07-10 15:50:00,93.57,93.6,93.54,93.59,42000.0,93.57,93.6,93.54,93.59,42000.0
2013-07-10 15:55:00,93.57,93.68,93.4,93.43,68000.0,93.57,93.68,93.4,93.43,68000.0
2013-07-11 09:30:00,94.4,94.5,94.01,94.43,75700.0,94.4,94.5,94.01,94.43,75700.0
2013-07-11 09:35:00,94.4,94.74,94.29,94.47,61500.0,94.4,94.74,94.29,94.47,61500.0
2013-07-11 09:40:00,94.53,94.69,94.4,94.54,35600.0,94.53,94.69,94.4,94.54,35600.0
2013-07-11 09:45:00,94.38,94.49,94.27,94.48,28100.0,94.38,94.49,94.27,94.48,28100.0
2013-07-11 09:50:00,94.5,95.26,94.49,94.95,119900.0,94.5,95.26,94.49,94.95,119900.0
2013-07-11 09:55:00,94.99,95.25,94.9,95.22,42000.0,94.99,95.25,94.9,95.22,42000.0
2013-07-11 10:00:00,95.24,95.28,95.0,95.16,60600.0,95.24,95.28,95.0,95.16,60600.0
2013-07-11 10:05:00,95.15,95.5,95.13,95.34,227200.0,95.15,95.5,95.13,95.34,227200.0
2013-07-11 10:10:00,95.42,95.42,95.05,95.17,33900.0,95.42,95.42,95.05,95.17,33900.0
2013-07-11 10:15:00,95.17,95.38,95.12,95.37,79200.0,95.17,95.38,95.12,95.37,79200.0
2013-07-11 10:20:00,95.34,95.5,95.3,95.47,30500.0,95.34,95.5,95.3,95.47,30500.0
2013-07-11 10:25:00,95.45,95.63,95.3,95.56,43200.0,95.45,95.63,95.3,95.56,43200.0
2013-07-11 10:30:00,95.57,95.64,95.48,95.48,22900.0,95.57,95.64,95.48,95.48,22900.0
2013-07-11 10:35:00,95.49,95.68,95.43,95.46,34600.0,95.49,95.68,95.43,95.46,34600.0
2013-07-11 10:40:00,95.48,95.64,95.46,95.56,33900.0,95.48,95.64,95.46,95.56,33900.0
2013-07-11 10:45:00,95.6,95.68,95.51,95.68,33300.0,95.6,95.68,95.51,95.68,33300.0
2013-07-11 10:50:00,95.68,95.92,95.68,95.92,41900.0,95.68,95.92,95.68,95.92,41900.0
2013-07-11 10:55:00,95.87,96.13,95.81,96.07,84200.0,95.87,96.13,95.81,96.07,84200.0
2013-07-11 11:00:00,96.03,96.17,96.02,96.07,37900.0,96.03,96.17,96.02,96.07,37900.0
2013-07-11 11:05:00,96.09,96.17,96.04,96.14,35600.0,96.09,96.17,96.04,96.14,35600.0
2013-07-11 11:10:00,96.1,96.3,96.05,96.29,40600.0,96.1,96.3,96.05,96.29,40600.0
2013-07-11 11:15:00,96.26,96.39,96.18,96.36,30700.0,96.26,96.39,96.18,96.36,30700.0
2013-07-11 11:20:00,96.37,96.7,96.29,96.7,65000.0,96.37,96.7,96.29,96.7,65000.0
2013-07-11 11:25:00,96.7,96.99,96.69,96.94,86600.0,96.7,96.99,96.69,96.94,86600.0
2013-07-11 11:30:00,96.97,96.99,96.62,96.75,55400.0,96.97,96.99,96.62,96.75,55400.0
2013-07-11 11:35:00,96.72,96.97,96.7,96.85,60400.0,96.72,96.97,96.7,96.85,60400.0
2013-07-11 11:40:00,96.85,96.99,96.81,96.86,155200.0,96.85,96.99,96.81,96.86,155200.0
2013-07-11 11:45:00,96.85,96.91,96.81,96.87,38500.0,96.85,96.91,96.81,96.87,38500.0
2013-07-11 11:50:00,96.88,96.91,96.84,96.86,29700.0,96.88,96.91,96.84,96.86,29700.0
2013-07-11 11:55:00,96.86,96.97,96.84,96.9,29800.0,96.86,96.97,96.84,96.9,29800.0
2013-07-11 12:00:00,96.91,97.05,96.86,97.0,68500.0,96.91,97.05,96.86,97.0,68500.0
2013-07-11 12:05:00,97.01,97.15,96.89,97.13,50200.0,97.01,97.15,96.89,97.13,50200.0
2013-07-11 12:10:00,97.09,97.13,96.85,96.86,39300.0,97.09,97.13,96.85,96.86,39300.0
2013-07-11 12:15:00,96.85,96.9,96.39,96.49,48900.0,96.85,96.9,96.39,96.49,48900.0
2013-07-11 12:20:00,96.48,96.63,96.37,96.6,28300.0,96.48,96.63,96.37,96.6,28300.0
2013-07-11 12:25:00,96.56,96.65,96.48,96.5,17500.0,96.56,96.65,96.48,96.5,17500.0
2013-07-11 12:30:00,96.5,96.5,96.26,96.26,21200.0,96.5,96.5,96.26,96.26,21200.0
2013-07-11 12:35:00,96.3,96.35,96.15,96.25,31800.0,96.3,96.35,96.15,96.25,31800.0
2013-07-11 12:40:00,96.25,96.44,96.25,96.34,11400.0,96.25,96.44,96.25,96.34,11400.0
2013-07-11 12:45:00,96.34,96.4,96.17,96.35,16900.0,96.34,96.4,96.17,96.35,16900.0
2013-07-11 12:50:00,96.35,96.43,96.32,96.41,8600.0,96.35,96.43,96.32,96.41,8600.0
2013-07-11 12:55:00,96.45,96.58,96.37,96.47,48700.0,96.45,96.58,96.37,96.47,48700.0
2013-07-11 13:00:00,96.44,96.48,96.18,96.23,27700.0,96.44,96.48,96.18,96.23,27700.0
2013-07-11 13:05:00,96.23,96.49,96.23,96.49,27800.0,96.23,96.49,96.23,96.49,27800.0
2013-07-11 13:10:00,96.49,96.56,96.44,96.52,17500.0,96.49,96.56,96.44,96.52,17500.0
2013-07-11 13:15:00,96.51,96.6,96.5,96.6,9800.0,96.51,96.6,96.5,96.6,9800.0
2013-07-11 13:20:00,96.59,96.62,96.59,96.62,7700.0,96.59,96.62,96.59,96.62,7700.0
2013-07-11 13:25:00,96.62,96.63,96.53,96.57,13100.0,96.62,96.63,96.53,96.57,13100.0
2013-07-11 13:30:00,96.52,96.59,96.38,96.44,17700.0,96.52,96.59,96.38,96.44,17700.0
2013-07-11 13:35:00,96.45,96.63,96.45,96.63,16300.0,96.45,96.63,96.45,96.63,16300.0
2013-07-11 13:40:00,96.62,96.7,96.59,96.63,26100.0,96.62,96.7,96.59,96.63,26100.0
2013-07-11 13:45:00,96.62,96.78,96.57,96.78,48900.0,96.62,96.78,96.57,96.78,48900.0
2013-07-11 13:50:00,96.72,96.8,96.72,96.75,12900.0,96.72,96.8,96.72,96.75,12900.0
2013-07-11 13:55:00,96.75,96.99,96.75,96.99,33500.0,96.75,96.99,96.75,96.99,33500.0
2013-07-11 14:00:00,96.98,97.07,96.95,97.06,73400.0,96.98,97.07,96.95,97.06,73400.0
2013-07-11 14:05:00,97.04,97.06,96.98,97.04,14500.0,97.04,97.06,96.98,97.04,14500.0
2013-07-11 14:10:00,97.04,97.1,96.94,97.06,21300.0,97.04,97.1,96.94,97.06,21300.0
2013-07-11 14:15:00,97.11,97.11,96.9,96.99,24600.0,97.11,97.11,96.9,96.99,24600.0
2013-07-11 14:20:00,97.0,97.11,97.0,97.1,26400.0,97.0,97.11,97.0,97.1,26400.0
2013-07-11 14:25:00,97.08,97.18,97.05,97.15,18600.0,97.08,97.18,97.05,97.15,18600.0
2013-07-11 14:30:00,97.14,97.25,97.11,97.18,31800.0,97.14,97.25,97.11,97.18,31800.0
2013-07-11 14:35:00,97.1,97.19,97.0,97.03,13700.0,97.1,97.19,97.0,97.03,13700.0
2013-07-11 14:40:00,97.02,97.03,96.88,96.96,27500.0,97.02,97.03,96.88,96.96,27500.0
2013-07-11 14:45:00,96.94,96.97,96.86,96.86,15100.0,96.94,96.97,96.86,96.86,15100.0
2013-07-11 14:50:00,96.87,96.92,96.79,96.81,30700.0,96.87,96.92,96.79,96.81,30700.0
2013-07-11 14:55:00,96.83,96.98,96.69,96.89,86000.0,96.83,96.98,96.69,96.89,86000.0
2013-07-11 15:00:00,96.89,96.89,96.71,96.75,42300.0,96.89,96.89,96.71,96.75,42300.0
2013-07-11 15:05:00,96.72,96.84,96.71,96.78,31600.0,96.72,96.84,96.71,96.78,31600.0
2013-07-11 15:10:00,96.77,96.84,96.75,96.76,34800.0,96.77,96.84,96.75,96.76,34800.0
2013-07-11 15:15:00,96.76,96.8,96.72,96.76,37800.0,96.76,96.8,96.72,96.76,37800.0
2013-07-11 15:20:00,96.76,96.84,96.72,96.8,67100.0,96.76,96.84,96.72,96.8,67100.0
2013-07-11 15:25:00,96.8,96.94,96.73,96.92,68700.0,96.8,96.94,96.73,96.92,68700.0
2013-07-11 15:30:00,96.92,96.97,96.73,96.8,52400.0,96.92,96.97,96.73,96.8,52400.0
2013-07-11 15:35:00,96.8,96.86,96.71,96.71,52800.0,96.8,96.86,96.71,96.71,52800.0
2013-07-11 15:40:00,96.72,96.86,96.66,96.86,75300.0,96.72,96.86,96.66,96.86,75300.0
2013-07-11 15:45:00,96.86,97.0,96.83,96.99,84200.0,96.86,97.0,96.83,96.99,84200.0
2013-07-11 15:50:00,97.0,97.05,96.93,97.0,154400.0,97.0,97.05,96.93,97.0,154400.0
2013-07-11 15:55:00,97.0,97.18,96.98,97.1,195800.0,97.0,97.18,96.98,97.1,195800.0
2013-07-12 09:30:00,96.58,96.68,95.89,96.09,136100.0,96.58,96.68,95.89,96.09,136100.0
2013-07-12 09:35:00,96.13,96.32,96.02,96.14,61700.0,96.13,96.32,96.02,96.14,61700.0
2013-07-12 09:40:00,96.12,96.16,95.73,95.78,88300.0,96.12,96.16,95.73,95.78,88300.0
2013-07-12 09:45:00,95.76,95.95,95.5,95.94,64400.0,95.76,95.95,95.5,95.94,64400.0
2013-07-12 09:50:00,95.89,96.0,95.75,95.85,30400.0,95.89,96.0,95.75,95.85,30400.0
2013-07-12 09:55:00,95.82,95.93,95.59,95.8,36000.0,95.82,95.93,95.59,95.8,36000.0
2013-07-12 10:00:00,95.81,96.0,95.7,95.78,38200.0,95.81,96.0,95.7,95.78,38200.0
2013-07-12 10:05:00,95.8,96.28,95.8,96.13,69300.0,95.8,96.28,95.8,96.13,69300.0
2013-07-12 10:10:00,96.15,96.4,96.07,96.29,72600.0,96.15,96.4,96.07,96.29,72600.0
2013-07-12 10:15:00,96.35,96.84,96.35,96.8,70500.0,96.35,96.84,96.35,96.8,70500.0
2013-07-12 10:20:00,96.84,96.96,96.69,96.85,45100.0,96.84,96.96,96.69,96.85,45100.0
2013-07-12 10:25:00,96.85,96.98,96.5,96.54,106300.0,96.85,96.98,96.5,96.54,106300.0
2013-07-12 10:30:00,96.46,96.72,96.27,96.62,51900.0,96.46,96.72,96.27,96.62,51900.0
2013-07-12 10:35:00,96.61,96.62,96.19,96.21,19700.0,96.61,96.62,96.19,96.21,19700.0
2013-07-12 10:40:00,96.25,96.36,96.18,96.31,44300.0,96.25,96.36,96.18,96.31,44300.0
2013-07-12 10:45:00,96.25,96.3,96.15,96.21,31800.0,96.25,96.3,96.15,96.21,31800.0
2013-07-12 10:50:00,96.24,96.44,96.2,96.33,16300.0,96.24,96.44,96.2,96.33,16300.0
2013-07-12 10:55:00,96.33,96.33,96.15,96.17,47900.0,96.33,96.33,96.15,96.17,47900.0
2013-07-12 11:00:00,96.16,96.16,95.9,96.03,32300.0,96.16,96.16,95.9,96.03,32300.0
2013-07-12 11:05:00,96.08,96.08,95.74,95.78,32000.0,96.08,96.08,95.74,95.78,32000.0
2013-07-12 11:10:00,95.77,95.89,95.54,95.55,95200.0,95.77,95.89,95.54,95.55,95200.0
2013-07-12 11:15:00,95.55,95.69,95.18,95.37,92200.0,95.55,95.69,95.18,95.37,92200.0
2013-07-12 11:20:00,95.38,95.42,95.35,95.41,60600.0,95.38,95.42,95.35,95.41,60600.0
2013-07-12 11:25:00,95.41,96.09,95.38,95.8,216300.0,95.41,96.09,95.38,95.8,216300.0
2013-07-12 11:30:00,95.89,96.17,95.81,95.85,33100.0,95.89,96.17,95.81,95.85,33100.0
2013-07-12 11:35:00,95.85,95.94,95.54,95.54,34800.0,95.85,95.94,95.54,95.54,34800.0
2013-07-12 11:40:00,95.55,95.66,95.5,95.62,27800.0,95.55,95.66,95.5,95.62,27800.0
2013-07-12 11:45:00,95.61,95.63,95.23,95.31,35900.0,95.61,95.63,95.23,95.31,35900.0
2013-07-12 11:50:00,95.31,95.44,95.26,95.29,15900.0,95.31,95.44,95.26,95.29,15900.0
2013-07-12 11:55:00,95.31,95.41,95.28,95.32,18600.0,95.31,95.41,95.28,95.32,18600.0
2013-07-12 12:00:00,95.32,95.6,95.32,95.56,19200.0,95.32,95.6,95.32,95.56,19200.0
2013-07-12 12:05:00,95.55,95.64,95.48,95.64,13200.0,95.55,95.64,95.48,95.64,13200.0
2013-07-12 12:10:00,95.62,95.78,95.62,95.64,8500.0,95.62,95.78,95.62,95.64,8500.0
2013-07-12 12:15:00,95.64,95.69,95.58,95.65,20500.0,95.64,95.69,95.58,95.65,20500.0
2013-07-12 12:20:00,95.64,95.74,95.64,95.67,19900.0,95.64,95.74,95.64,95.67,19900.0
2013-07-12 12:25:00,95.69,95.75,95.66,95.72,23900.0,95.69,95.75,95.66,95.72,23900.0
2013-07-12 12:30:00,95.72,95.76,95.56,95.56,7300.0,95.72,95.76,95.56,95.56,7300.0
2013-07-12 12:35:00,95.56,95.61,95.54,95.6,6200.0,95.56,95.61,95.54,95.6,6200.0
2013-07-12 12:40:00,95.61,95.61,95.55,95.55,4300.0,95.61,95.61,95.55,95.55,4300.0
2013-07-12 12:45:00,95.54,95.61,95.42,95.43,18400.0,95.54,95.61,95.42,95.43,18400.0
2013-07-12 12:50:00,95.42,95.51,95.4,95.45,17000.0,95.42,95.51,95.4,95.45,17000.0
2013-07-12 12:55:00,95.45,95.61,95.45,95.59,30300.0,95.45,95.61,95.45,95.59,30300.0
2013-07-12 13:00:00,95.59,95.76,95.56,95.68,20700.0,95.59,95.76,95.56,95.68,20700.0
2013-07-12 13:05:00,95.64,95.8,95.61,95.8,10300.0,95.64,95.8,95.61,95.8,10300.0
2013-07-12 13:10:00,95.76,95.83,95.72,95.83,13900.0,95.76,95.83,95.72,95.83,13900.0
2013-07-12 13:15:00,95.8,95.84,95.77,95.8,5100.0,95.8,95.84,95.77,95.8,5100.0
2013-07-12 13:20:00,95.81,95.85,95.77,95.77,19900.0,95.81,95.85,95.77,95.77,19900.0
2013-07-12 13:25:00,95.77,95.83,95.75,95.8,15100.0,95.77,95.83,95.75,95.8,15100.0
2013-07-12 13:30:00,95.8,95.83,95.73,95.73,7000.0,95.8,95.83,95.73,95.73,7000.0
2013-07-12 13:35:00,95.73,95.75,95.65,95.72,12100.0,95.73,95.75,95.65,95.72,12100.0
2013-07-12 13:40:00,95.69,95.82,95.69,95.76,12700.0,95.69,95.82,95.69,95.76,12700.0
2013-07-12 13:45:00,95.76,95.83,95.75,95.78,27900.0,95.76,95.83,95.75,95.78,27900.0
2013-07-12 13:50:00,95.82,95.82,95.68,95.69,16100.0,95.82,95.82,95.68,95.69,16100.0
2013-07-12 13:55:00,95.69,95.7,95.53,95.53,15300.0,95.69,95.7,95.53,95.53,15300.0
2013-07-12 14:00:00,95.54,95.77,95.54,95.76,9100.0,95.54,95.77,95.54,95.76,9100.0
2013-07-12 14:05:00,95.74,95.76,95.63,95.71,17600.0,95.74,95.76,95.63,95.71,17600.0
2013-07-12 14:10:00,95.66,95.76,95.65,95.76,28800.0,95.66,95.76,95.65,95.76,28800.0
2013-07-12 14:15:00,95.74,95.8,95.62,95.66,18800.0,95.74,95.8,95.62,95.66,18800.0
2013-07-12 14:20:00,95.64,95.76,95.57,95.76,36800.0,95.64,95.76,95.57,95.76,36800.0
2013-07-12 14:25:00,95.7,95.75,95.64,95.67,29300.0,95.7,95.75,95.64,95.67,29300.0
2013-07-12 14:30:00,95.67,95.75,95.67,95.72,26800.0,95.67,95.75,95.67,95.72,26800.0
2013-07-12 14:35:00,95.71,95.8,95.69,95.76,31000.0,95.71,95.8,95.69,95.76,31000.0
2013-07-12 14:40:00,95.78,95.83,95.74,95.83,11800.0,95.78,95.83,95.74,95.83,11800.0
2013-07-12 14:45:00,95.83,95.89,95.77,95.82,26100.0,95.83,95.89,95.77,95.82,26100.0
2013-07-12 14:50:00,95.81,95.89,95.78,95.85,12000.0,95.81,95.89,95.78,95.85,12000.0
2013-07-12 14:55:00,95.83,95.89,95.79,95.86,13600.0,95.83,95.89,95.79,95.86,13600.0
2013-07-12 15:00:00,95.86,95.86,95.79,95.82,12000.0,95.86,95.86,95.79,95.82,12000.0
2013-07-12 15:05:00,95.82,95.85,95.75,95.77,13200.0,95.82,95.85,95.75,95.77,13200.0
2013-07-12 15:10:00,95.77,95.8,95.72,95.78,15600.0,95.77,95.8,95.72,95.78,15600.0
2013-07-12 15:15:00,95.78,95.86,95.73,95.82,20600.0,95.78,95.86,95.73,95.82,20600.0
2013-07-12 15:20:00,95.83,95.87,95.8,95.85,13400.0,95.83,95.87,95.8,95.85,13400.0
2013-07-12 15:25:00,95.85,95.98,95.85,95.92,45600.0,95.85,95.98,95.85,95.92,45600.0
2013-07-12 15:30:00,95.92,96.07,95.92,96.03,28500.0,95.92,96.07,95.92,96.03,28500.0
2013-07-12 15:35:00,96.04,96.21,96.03,96.21,48900.0,96.04,96.21,96.03,96.21,48900.0
2013-07-12 15:40:00,96.23,96.5,96.2,96.49,52300.0,96.23,96.5,96.2,96.49,52300.0
2013-07-12 15:45:00,96.48,96.58,96.48,96.55,81300.0,96.48,96.58,96.48,96.55,81300.0
2013-07-12 15:50:00,96.56,96.75,96.55,96.73,82500.0,96.56,96.75,96.55,96.73,82500.0
2013-07-12 15:55:00,96.75,97.05,96.68,96.85,275200.0,96.75,97.05,96.68,96.85,275200.0
2013-07-15 09:30:00,97.27,98.39,97.08,98.28,196100.0,97.27,98.39,97.08,98.28,196100.0
2013-07-15 09:35:00,98.28,98.68,98.03,98.68,153000.0,98.28,98.68,98.03,98.68,153000.0
2013-07-15 09:40:00,98.56,99.25,98.5,99.02,124700.0,98.56,99.25,98.5,99.02,124700.0
2013-07-15 09:45:00,99.0,99.16,98.4,99.16,83600.0,99.0,99.16,98.4,99.16,83600.0
2013-07-15 09:50:00,99.11,100.1,99.06,99.85,184900.0,99.11,100.1,99.06,99.85,184900.0
2013-07-15 09:55:00,99.83,100.5,99.77,100.38,230900.0,99.83,100.5,99.77,100.38,230900.0
2013-07-15 10:00:00,100.33,100.45,99.97,100.31,124400.0,100.33,100.45,99.97,100.31,124400.0
2013-07-15 10:05:00,100.28,101.17,100.2,101.15,184300.0,100.28,101.17,100.2,101.15,184300.0
2013-07-15 10:10:00,101.18,101.26,100.8,100.95,142200.0,101.18,101.26,100.8,100.95,142200.0
2013-07-15 10:15:00,100.95,100.95,100.35,100.4,117900.0,100.95,100.95,100.35,100.4,117900.0
2013-07-15 10:20:00,100.5,100.58,99.81,99.9,89200.0,100.5,100.58,99.81,99.9,89200.0
2013-07-15 10:25:00,99.92,100.17,99.73,100.17,113000.0,99.92,100.17,99.73,100.17,113000.0
2013-07-15 10:30:00,100.18,100.34,99.92,100.05,55800.0,100.18,100.34,99.92,100.05,55800.0
2013-07-15 10:35:00,100.09,100.15,99.76,99.81,32700.0,100.09,100.15,99.76,99.81,32700.0
2013-07-15 10:40:00,99.77,99.94,99.5,99.86,72300.0,99.77,99.94,99.5,99.86,72300.0
2013-07-15 10:45:00,99.83,99.98,99.66,99.68,41800.0,99.83,99.98,99.66,99.68,41800.0
2013-07-15 10:50:00,99.73,99.86,99.65,99.84,25600.0,99.73,99.86,99.65,99.84,25600.0
2013-07-15 10:55:00,99.82,99.99,99.75,99.87,38500.0,99.82,99.99,99.75,99.87,38500.0
2013-07-15 11:00:00,99.94,100.1,99.84,99.88,91600.0,99.94,100.1,99.84,99.88,91600.0
2013-07-15 11:05:00,99.91,100.01,99.8,99.9,20400.0,99.91,100.01,99.8,99.9,20400.0
2013-07-15 11:10:00,99.91,99.94,99.61,99.69,47800.0,99.91,99.94,99.61,99.69,47800.0
2013-07-15 11:15:00,99.68,99.8,99.68,99.79,13800.0,99.68,99.8,99.68,99.79,13800.0
2013-07-15 11:20:00,99.79,100.1,99.79,99.97,117800.0,99.79,100.1,99.79,99.97,117800.0
2013-07-15 11:25:00,99.97,100.05,99.92,99.93,15600.0,99.97,100.05,99.92,99.93,15600.0
2013-07-15 11:30:00,99.98,99.99,99.87,99.91,32200.0,99.98,99.99,99.87,99.91,32200.0
2013-07-15 11:35:00,99.91,99.96,99.8,99.87,34600.0,99.91,99.96,99.8,99.87,34600.0
2013-07-15 11:40:00,99.81,99.95,99.8,99.85,80500.0,99.81,99.95,99.8,99.85,80500.0
2013-07-15 11:45:00,99.84,99.99,99.81,99.88,60300.0,99.84,99.99,99.81,99.88,60300.0
2013-07-15 11:50:00,99.87,100.0,99.83,99.92,49000.0,99.87,100.0,99.83,99.92,49000.0
2013-07-15 11:55:00,99.91,99.92,99.77,99.88,18100.0,99.91,99.92,99.77,99.88,18100.0
2013-07-15 12:00:00,99.85,100.05,99.83,100.01,35600.0,99.85,100.05,99.83,100.01,35600.0
2013-07-15 12:05:00,100.0,100.29,99.95,100.29,42000.0,100.0,100.29,99.95,100.29,42000.0
2013-07-15 12:10:00,100.27,100.31,100.09,100.13,35700.0,100.27,100.31,100.09,100.13,35700.0
2013-07-15 12:15:00,100.14,100.56,100.12,100.53,33100.0,100.14,100.56,100.12,100.53,33100.0
2013-07-15 12:20:00,100.53,100.57,100.39,100.57,38200.0,100.53,100.57,100.39,100.57,38200.0
2013-07-15 12:25:00,100.53,100.79,100.52,100.76,29200.0,100.53,100.79,100.52,100.76,29200.0
2013-07-15 12:30:00,100.76,100.88,100.66,100.87,46400.0,100.76,100.88,100.66,100.87,46400.0
2013-07-15 12:35:00,100.88,101.0,100.8,100.94,59100.0,100.88,101.0,100.8,100.94,59100.0
2013-07-15 12:40:00,100.98,101.0,100.86,100.9,46600.0,100.98,101.0,100.86,100.9,46600.0
2013-07-15 12:45:00,100.87,100.9,100.66,100.69,25500.0,100.87,100.9,100.66,100.69,25500.0
2013-07-15 12:50:00,100.63,100.85,100.63,100.75,38800.0,100.63,100.85,100.63,100.75,38800.0
2013-07-15 12:55:00,100.7,100.98,100.7,100.97,74300.0,100.7,100.98,100.7,100.97,74300.0
2013-07-15 13:00:00,100.97,101.05,100.81,100.84,52000.0,100.97,101.05,100.81,100.84,52000.0
2013-07-15 13:05:00,100.81,100.81,100.43,100.54,35200.0,100.81,100.81,100.43,100.54,35200.0
2013-07-15 13:10:00,100.57,100.83,100.54,100.83,14000.0,100.57,100.83,100.54,100.83,14000.0
2013-07-15 13:15:00,100.84,101.15,100.83,101.15,45700.0,100.84,101.15,100.83,101.15,45700.0
2013-07-15 13:20:00,101.15,101.2,101.08,101.2,31500.0,101.15,101.2,101.08,101.2,31500.0
2013-07-15 13:25:00,101.2,101.35,101.18,101.3,58600.0,101.2,101.35,101.18,101.3,58600.0
2013-07-15 13:30:00,101.3,101.36,101.26,101.27,41700.0,101.3,101.36,101.26,101.27,41700.0
2013-07-15 13:35:00,101.27,101.5,101.27,101.5,57900.0,101.27,101.5,101.27,101.5,57900.0
2013-07-15 13:40:00,101.5,101.5,101.44,101.48,81800.0,101.5,101.5,101.44,101.48,81800.0
2013-07-15 13:45:00,101.47,101.68,101.19,101.34,84400.0,101.47,101.68,101.19,101.34,84400.0
2013-07-15 13:50:00,101.38,101.44,101.33,101.44,21700.0,101.38,101.44,101.33,101.44,21700.0
2013-07-15 13:55:00,101.41,101.49,101.4,101.43,20500.0,101.41,101.49,101.4,101.43,20500.0
2013-07-15 14:00:00,101.45,101.46,101.4,101.41,8900.0,101.45,101.46,101.4,101.41,8900.0
2013-07-15 14:05:00,101.38,101.43,101.28,101.32,39500.0,101.38,101.43,101.28,101.32,39500.0
2013-07-15 14:10:00,101.35,101.48,101.35,101.39,19300.0,101.35,101.48,101.35,101.39,19300.0
2013-07-15 14:15:00,101.39,101.45,101.32,101.42,28700.0,101.39,101.45,101.32,101.42,28700.0
2013-07-15 14:20:00,101.41,101.44,101.35,101.39,22300.0,101.41,101.44,101.35,101.39,22300.0
2013-07-15 14:25:00,101.36,101.43,101.35,101.4,17500.0,101.36,101.43,101.35,101.4,17500.0
2013-07-15 14:30:00,101.36,101.45,101.31,101.43,65700.0,101.36,101.45,101.31,101.43,65700.0
2013-07-15 14:35:00,101.43,101.5,101.39,101.48,55800.0,101.43,101.5,101.39,101.48,55800.0
2013-07-15 14:40:00,101.48,101.65,101.36,101.44,38600.0,101.48,101.65,101.36,101.44,38600.0
2013-07-15 14:45:00,101.45,101.47,101.3,101.3,32200.0,101.45,101.47,101.3,101.3,32200.0
2013-07-15 14:50:00,101.32,101.4,101.24,101.37,38500.0,101.32,101.4,101.24,101.37,38500.0
2013-07-15 14:55:00,101.36,101.44,101.32,101.43,20800.0,101.36,101.44,101.32,101.43,20800.0
2013-07-15 15:00:00,101.4,101.5,101.37,101.45,27500.0,101.4,101.5,101.37,101.45,27500.0
2013-07-15 15:05:00,101.46,101.5,101.42,101.48,46700.0,101.46,101.5,101.42,101.48,46700.0
2013-07-15 15:10:00,101.47,101.62,101.42,101.61,69800.0,101.47,101.62,101.42,101.61,69800.0
2013-07-15 15:15:00,101.62,101.87,101.61,101.78,112500.0,101.62,101.87,101.61,101.78,112500.0
2013-07-15 15:20:00,101.79,102.0,101.79,102.0,89900.0,101.79,102.0,101.79,102.0,89900.0
2013-07-15 15:25:00,101.98,102.04,101.86,101.92,137900.0,101.98,102.04,101.86,101.92,137900.0
2013-07-15 15:30:00,101.92,102.21,101.91,102.1,122800.0,101.92,102.21,101.91,102.1,122800.0
2013-07-15 15:35:00,102.08,102.28,101.53,101.74,216600.0,102.08,102.28,101.53,101.74,216600.0
2013-07-15 15:40:00,101.73,101.96,101.73,101.85,86300.0,101.73,101.96,101.73,101.85,86300.0
2013-07-15 15:45:00,101.84,102.07,101.78,101.85,109800.0,101.84,102.07,101.78,101.85,109800.0
2013-07-15 15:50:00,101.81,101.83,101.64,101.64,170600.0,101.81,101.83,101.64,101.64,170600.0
2013-07-15 15:55:00,101.64,101.79,101.57,101.59,253100.0,101.64,101.79,101.57,101.59,253100.0
2013-07-16 09:30:00,107.23,108.0,106.32,106.72,1013600.0,107.23,108.0,106.32,106.72,1013600.0
2013-07-16 09:35:00,106.62,106.72,105.5,105.81,493600.0,106.62,106.72,105.5,105.81,493600.0
2013-07-16 09:40:00,105.84,107.47,105.36,107.06,539900.0,105.84,107.47,105.36,107.06,539900.0
2013-07-16 09:45:00,107.08,107.38,106.35,107.12,411500.0,107.08,107.38,106.35,107.12,411500.0
2013-07-16 09:50:00,107.19,108.05,106.8,107.01,420700.0,107.19,108.05,106.8,107.01,420700.0
2013-07-16 09:55:00,107.02,107.42,106.31,106.94,207500.0,107.02,107.42,106.31,106.94,207500.0
2013-07-16 10:00:00,106.94,107.01,106.32,106.88,179800.0,106.94,107.01,106.32,106.88,179800.0
2013-07-16 10:05:00,106.94,107.16,106.66,107.05,209200.0,106.94,107.16,106.66,107.05,209200.0
2013-07-16 10:10:00,107.05,107.09,106.35,106.39,124400.0,107.05,107.09,106.35,106.39,124400.0
2013-07-16 10:15:00,106.39,106.95,105.8,106.05,202200.0,106.39,106.95,105.8,106.05,202200.0
2013-07-16 10:20:00,106.05,106.63,105.85,106.38,120200.0,106.05,106.63,105.85,106.38,120200.0
2013-07-16 10:25:00,106.34,107.14,106.0,107.01,112500.0,106.34,107.14,106.0,107.01,112500.0
2013-07-16 10:30:00,107.07,107.7,106.63,107.15,228900.0,107.07,107.7,106.63,107.15,228900.0
2013-07-16 10:35:00,107.06,107.34,106.74,107.08,76500.0,107.06,107.34,106.74,107.08,76500.0
2013-07-16 10:40:00,107.07,107.6,107.07,107.23,99400.0,107.07,107.6,107.07,107.23,99400.0
2013-07-16 10:45:00,107.13,107.26,106.89,107.05,119100.0,107.13,107.26,106.89,107.05,119100.0
2013-07-16 10:50:00,107.03,107.13,106.67,106.75,104900.0,107.03,107.13,106.67,106.75,104900.0
2013-07-16 10:55:00,106.75,106.75,106.19,106.47,111900.0,106.75,106.75,106.19,106.47,111900.0
2013-07-16 11:00:00,106.45,106.64,106.23,106.3,87500.0,106.45,106.64,106.23,106.3,87500.0
2013-07-16 11:05:00,106.23,106.28,105.87,106.02,76900.0,106.23,106.28,105.87,106.02,76900.0
2013-07-16 11:10:00,106.04,106.31,105.9,106.31,92400.0,106.04,106.31,105.9,106.31,92400.0
2013-07-16 11:15:00,106.31,106.88,106.31,106.59,88000.0,106.31,106.88,106.31,106.59,88000.0
2013-07-16 11:20:00,106.59,106.77,106.29,106.55,82300.0,106.59,106.77,106.29,106.55,82300.0
2013-07-16 11:25:00,106.55,106.87,106.34,106.7,53000.0,106.55,106.87,106.34,106.7,53000.0
2013-07-16 11:30:00,106.75,106.9,106.57,106.63,56300.0,106.75,106.9,106.57,106.63,56300.0
2013-07-16 11:35:00,106.66,107.0,106.6,106.92,57600.0,106.66,107.0,106.6,106.92,57600.0
2013-07-16 11:40:00,106.94,107.08,106.76,107.01,78200.0,106.94,107.08,106.76,107.01,78200.0
2013-07-16 11:45:00,107.01,107.08,106.76,107.04,56700.0,107.01,107.08,106.76,107.04,56700.0
2013-07-16 11:50:00,107.05,107.1,106.41,106.55,56400.0,107.05,107.1,106.41,106.55,56400.0
2013-07-16 11:55:00,106.47,106.88,106.39,106.53,59500.0,106.47,106.88,106.39,106.53,59500.0
2013-07-16 12:00:00,106.52,106.89,106.25,106.29,51400.0,106.52,106.89,106.25,106.29,51400.0
2013-07-16 12:05:00,106.27,106.36,105.97,106.0,78900.0,106.27,106.36,105.97,106.0,78900.0
2013-07-16 12:10:00,105.99,106.18,105.95,106.07,60900.0,105.99,106.18,105.95,106.07,60900.0
2013-07-16 12:15:00,106.07,106.24,106.06,106.17,52500.0,106.07,106.24,106.06,106.17,52500.0
2013-07-16 12:20:00,106.22,106.22,106.08,106.09,19600.0,106.22,106.22,106.08,106.09,19600.0
2013-07-16 12:25:00,106.12,106.17,105.95,106.09,86100.0,106.12,106.17,105.95,106.09,86100.0
2013-07-16 12:30:00,106.09,106.37,106.09,106.18,72500.0,106.09,106.37,106.09,106.18,72500.0
2013-07-16 12:35:00,106.15,106.35,106.13,106.23,41100.0,106.15,106.35,106.13,106.23,41100.0
2013-07-16 12:40:00,106.21,106.25,106.05,106.21,29000.0,106.21,106.25,106.05,106.21,29000.0
2013-07-16 12:45:00,106.2,106.24,106.14,106.14,21700.0,106.2,106.24,106.14,106.14,21700.0
2013-07-16 12:50:00,106.15,106.24,106.15,106.24,23300.0,106.15,106.24,106.15,106.24,23300.0
2013-07-16 12:55:00,106.24,106.35,106.16,106.23,29200.0,106.24,106.35,106.16,106.23,29200.0
2013-07-16 13:00:00,106.23,106.34,106.2,106.25,41100.0,106.23,106.34,106.2,106.25,41100.0
2013-07-16 13:05:00,106.21,106.34,106.18,106.31,27600.0,106.21,106.34,106.18,106.31,27600.0
2013-07-16 13:10:00,106.32,106.38,106.16,106.27,31500.0,106.32,106.38,106.16,106.27,31500.0
2013-07-16 13:15:00,106.27,106.33,106.15,106.24,38200.0,106.27,106.33,106.15,106.24,38200.0
2013-07-16 13:20:00,106.22,106.27,106.2,106.27,31100.0,106.22,106.27,106.2,106.27,31100.0
2013-07-16 13:25:00,106.28,106.3,106.2,106.24,37500.0,106.28,106.3,106.2,106.24,37500.0
2013-07-16 13:30:00,106.23,106.27,106.11,106.26,79800.0,106.23,106.27,106.11,106.26,79800.0
2013-07-16 13:35:00,106.22,106.35,106.22,106.31,54700.0,106.22,106.35,106.22,106.31,54700.0
2013-07-16 13:40:00,106.31,106.36,106.2,106.22,39600.0,106.31,106.36,106.2,106.22,39600.0
2013-07-16 13:45:00,106.21,106.28,106.13,106.19,41700.0,106.21,106.28,106.13,106.19,41700.0
2013-07-16 13:50:00,106.18,106.29,106.16,106.16,46400.0,106.18,106.29,106.16,106.16,46400.0
2013-07-16 13:55:00,106.16,106.25,106.14,106.25,37300.0,106.16,106.25,106.14,106.25,37300.0
2013-07-16 14:00:00,106.25,106.3,106.14,106.16,23000.0,106.25,106.3,106.14,106.16,23000.0
2013-07-16 14:05:00,106.18,106.24,105.96,106.0,66500.0,106.18,106.24,105.96,106.0,66500.0
2013-07-16 14:10:00,106.0,106.02,105.18,105.18,286100.0,106.0,106.02,105.18,105.18,286100.0
2013-07-16 14:15:00,105.22,105.26,104.61,104.98,186300.0,105.22,105.26,104.61,104.98,186300.0
2013-07-16 14:20:00,104.95,105.2,104.81,105.2,91300.0,104.95,105.2,104.81,105.2,91300.0
2013-07-16 14:25:00,105.19,105.47,105.19,105.36,68300.0,105.19,105.47,105.19,105.36,68300.0
2013-07-16 14:30:00,105.36,105.6,105.2,105.21,37100.0,105.36,105.6,105.2,105.21,37100.0
2013-07-16 14:35:00,105.23,105.42,105.12,105.31,37300.0,105.23,105.42,105.12,105.31,37300.0
2013-07-16 14:40:00,105.33,105.34,105.0,105.1,38000.0,105.33,105.34,105.0,105.1,38000.0
2013-07-16 14:45:00,105.17,105.37,105.12,105.19,32500.0,105.17,105.37,105.12,105.19,32500.0
2013-07-16 14:50:00,105.16,105.85,105.12,105.85,98200.0,105.16,105.85,105.12,105.85,98200.0
2013-07-16 14:55:00,105.83,105.94,105.72,105.77,77200.0,105.83,105.94,105.72,105.77,77200.0
2013-07-16 15:00:00,105.76,105.81,105.6,105.75,50500.0,105.76,105.81,105.6,105.75,50500.0
2013-07-16 15:05:00,105.75,105.87,105.44,105.47,55600.0,105.75,105.87,105.44,105.47,55600.0
2013-07-16 15:10:00,105.48,105.55,105.27,105.33,64000.0,105.48,105.55,105.27,105.33,64000.0
2013-07-16 15:15:00,105.34,105.44,105.28,105.44,36600.0,105.34,105.44,105.28,105.44,36600.0
2013-07-16 15:20:00,105.46,105.95,105.41,105.73,64200.0,105.46,105.95,105.41,105.73,64200.0
2013-07-16 15:25:00,105.75,106.0,105.74,105.8,86100.0,105.75,106.0,105.74,105.8,86100.0
2013-07-16 15:30:00,105.83,105.97,105.74,105.93,47400.0,105.83,105.97,105.74,105.93,47400.0
2013-07-16 15:35:00,105.9,106.0,105.76,105.86,65700.0,105.9,106.0,105.76,105.86,65700.0
2013-07-16 15:40:00,105.86,105.87,105.65,105.65,62700.0,105.86,105.87,105.65,105.65,62700.0
2013-07-16 15:45:00,105.69,105.81,105.69,105.75,55000.0,105.69,105.81,105.69,105.75,55000.0
2013-07-16 15:50:00,105.75,105.9,105.75,105.85,66000.0,105.75,105.9,105.75,105.85,66000.0
2013-07-16 15:55:00,105.84,105.85,105.53,105.66,145200.0,105.84,105.85,105.53,105.66,145200.0
2013-07-17 09:30:00,105.65,105.85,104.65,105.03,223000.0,105.65,105.85,104.65,105.03,223000.0
2013-07-17 09:35:00,105.03,105.5,104.62,105.5,122800.0,105.03,105.5,104.62,105.5,122800.0
2013-07-17 09:40:00,105.5,105.65,105.22,105.53,113800.0,105.5,105.65,105.22,105.53,113800.0
2013-07-17 09:45:00,105.6,105.63,105.1,105.12,103000.0,105.6,105.63,105.1,105.12,103000.0
2013-07-17 09:50:00,105.09,105.26,104.78,105.05,96200.0,105.09,105.26,104.78,105.05,96200.0
2013-07-17 09:55:00,105.05,105.25,104.84,105.17,50500.0,105.05,105.25,104.84,105.17,50500.0
2013-07-17 10:00:00,105.19,105.48,105.06,105.15,65600.0,105.19,105.48,105.06,105.15,65600.0
2013-07-17 10:05:00,105.1,105.49,104.87,105.33,72800.0,105.1,105.49,104.87,105.33,72800.0
2013-07-17 10:10:00,105.32,105.59,105.07,105.37,45700.0,105.32,105.59,105.07,105.37,45700.0
2013-07-17 10:15:00,105.32,105.37,105.0,105.32,48200.0,105.32,105.37,105.0,105.32,48200.0
2013-07-17 10:20:00,105.3,105.5,105.06,105.5,50000.0,105.3,105.5,105.06,105.5,50000.0
2013-07-17 10:25:00,105.51,105.51,105.26,105.5,33700.0,105.51,105.51,105.26,105.5,33700.0
2013-07-17 10:30:00,105.51,106.39,105.48,106.33,118100.0,105.51,106.39,105.48,106.33,118100.0
2013-07-17 10:35:00,106.38,106.86,106.36,106.48,113600.0,106.38,106.86,106.36,106.48,113600.0
2013-07-17 10:40:00,106.54,106.54,105.69,105.77,102800.0,106.54,106.54,105.69,105.77,102800.0
2013-07-17 10:45:00,105.81,105.92,105.61,105.91,71200.0,105.81,105.92,105.61,105.91,71200.0
2013-07-17 10:50:00,105.9,105.92,105.41,105.45,59100.0,105.9,105.92,105.41,105.45,59100.0
2013-07-17 10:55:00,105.44,105.78,105.4,105.65,34000.0,105.44,105.78,105.4,105.65,34000.0
2013-07-17 11:00:00,105.65,105.99,105.61,105.84,49100.0,105.65,105.99,105.61,105.84,49100.0
2013-07-17 11:05:00,105.78,105.95,105.78,105.93,51100.0,105.78,105.95,105.78,105.93,51100.0
2013-07-17 11:10:00,105.84,105.9,105.59,105.6,80600.0,105.84,105.9,105.59,105.6,80600.0
2013-07-17 11:15:00,105.63,105.67,105.4,105.56,52800.0,105.63,105.67,105.4,105.56,52800.0
2013-07-17 11:20:00,105.56,105.56,105.32,105.41,55000.0,105.56,105.56,105.32,105.41,55000.0
2013-07-17 11:25:00,105.4,105.55,105.34,105.43,43700.0,105.4,105.55,105.34,105.43,43700.0
2013-07-17 11:30:00,105.49,105.61,105.4,105.55,38100.0,105.49,105.61,105.4,105.55,38100.0
2013-07-17 11:35:00,105.56,105.76,105.48,105.71,15800.0,105.56,105.76,105.48,105.71,15800.0
2013-07-17 11:40:00,105.66,105.83,105.48,105.48,19400.0,105.66,105.83,105.48,105.48,19400.0
2013-07-17 11:45:00,105.57,105.79,105.47,105.69,30300.0,105.57,105.79,105.47,105.69,30300.0
2013-07-17 11:50:00,105.68,105.85,105.63,105.73,8500.0,105.68,105.85,105.63,105.73,8500.0
2013-07-17 11:55:00,105.76,105.9,105.75,105.89,10400.0,105.76,105.9,105.75,105.89,10400.0
2013-07-17 12:00:00,105.9,106.1,105.9,105.99,32200.0,105.9,106.1,105.9,105.99,32200.0
2013-07-17 12:05:00,105.99,106.06,105.89,106.0,13600.0,105.99,106.06,105.89,106.0,13600.0
2013-07-17 12:10:00,106.0,106.07,105.91,105.94,112600.0,106.0,106.07,105.91,105.94,112600.0
2013-07-17 12:15:00,105.97,106.06,105.89,105.93,6700.0,105.97,106.06,105.89,105.93,6700.0
2013-07-17 12:20:00,105.94,105.94,105.69,105.81,21000.0,105.94,105.94,105.69,105.81,21000.0
2013-07-17 12:25:00,105.77,105.96,105.77,105.93,14500.0,105.77,105.96,105.77,105.93,14500.0
2013-07-17 12:30:00,105.93,106.0,105.89,105.93,13300.0,105.93,106.0,105.89,105.93,13300.0
2013-07-17 12:35:00,105.91,106.0,105.88,105.92,11500.0,105.91,106.0,105.88,105.92,11500.0
2013-07-17 12:40:00,105.93,105.99,105.88,105.9,12000.0,105.93,105.99,105.88,105.9,12000.0
2013-07-17 12:45:00,105.9,105.99,105.69,105.94,17200.0,105.9,105.99,105.69,105.94,17200.0
2013-07-17 12:50:00,105.9,105.99,105.82,105.99,21800.0,105.9,105.99,105.82,105.99,21800.0
2013-07-17 12:55:00,105.9,106.0,105.84,105.99,26100.0,105.9,106.0,105.84,105.99,26100.0
2013-07-17 13:00:00,105.99,106.08,105.95,105.96,25500.0,105.99,106.08,105.95,105.96,25500.0
2013-07-17 13:05:00,106.0,106.05,105.91,105.95,13700.0,106.0,106.05,105.91,105.95,13700.0
2013-07-17 13:10:00,105.93,105.95,105.84,105.88,6700.0,105.93,105.95,105.84,105.88,6700.0
2013-07-17 13:15:00,105.86,105.99,105.79,105.99,10400.0,105.86,105.99,105.79,105.99,10400.0
2013-07-17 13:20:00,105.98,106.08,105.92,105.97,19300.0,105.98,106.08,105.92,105.97,19300.0
2013-07-17 13:25:00,105.95,106.09,105.88,106.07,82700.0,105.95,106.09,105.88,106.07,82700.0
2013-07-17 13:30:00,106.05,106.58,106.05,106.58,156100.0,106.05,106.58,106.05,106.58,156100.0
2013-07-17 13:35:00,106.53,106.94,106.53,106.94,41900.0,106.53,106.94,106.53,106.94,41900.0
2013-07-17 13:40:00,106.92,106.97,106.65,106.65,31400.0,106.92,106.97,106.65,106.65,31400.0
2013-07-17 13:45:00,106.68,106.92,106.68,106.8,18700.0,106.68,106.92,106.68,106.8,18700.0
2013-07-17 13:50:00,106.79,106.79,106.52,106.64,25400.0,106.79,106.79,106.52,106.64,25400.0
2013-07-17 13:55:00,106.63,106.63,106.33,106.35,36100.0,106.63,106.63,106.33,106.35,36100.0
2013-07-17 14:00:00,106.37,106.65,106.37,106.5,16700.0,106.37,106.65,106.37,106.5,16700.0
2013-07-17 14:05:00,106.5,106.77,106.48,106.77,22400.0,106.5,106.77,106.48,106.77,22400.0
2013-07-17 14:10:00,106.73,106.77,106.55,106.55,16800.0,106.73,106.77,106.55,106.55,16800.0
2013-07-17 14:15:00,106.56,107.27,106.54,107.13,107400.0,106.56,107.27,106.54,107.13,107400.0
2013-07-17 14:20:00,107.12,107.19,107.04,107.09,18000.0,107.12,107.19,107.04,107.09,18000.0
2013-07-17 14:25:00,107.05,107.17,106.97,107.15,35700.0,107.05,107.17,106.97,107.15,35700.0
2013-07-17 14:30:00,107.16,107.42,107.14,107.34,42300.0,107.16,107.42,107.14,107.34,42300.0
2013-07-17 14:35:00,107.33,107.38,107.24,107.31,14200.0,107.33,107.38,107.24,107.31,14200.0
2013-07-17 14:40:00,107.28,107.35,107.2,107.24,51300.0,107.28,107.35,107.2,107.24,51300.0
2013-07-17 14:45:00,107.25,107.34,107.1,107.22,87600.0,107.25,107.34,107.1,107.22,87600.0
2013-07-17 14:50:00,107.23,107.37,107.19,107.35,72800.0,107.23,107.37,107.19,107.35,72800.0
2013-07-17 14:55:00,107.34,107.38,107.27,107.36,13900.0,107.34,107.38,107.27,107.36,13900.0
2013-07-17 15:00:00,107.37,107.5,107.34,107.42,38800.0,107.37,107.5,107.34,107.42,38800.0
2013-07-17 15:05:00,107.42,107.6,107.34,107.45,61800.0,107.42,107.6,107.34,107.45,61800.0
2013-07-17 15:10:00,107.42,107.6,107.42,107.57,17400.0,107.42,107.6,107.42,107.57,17400.0
2013-07-17 15:15:00,107.56,107.61,107.5,107.52,23800.0,107.56,107.61,107.5,107.52,23800.0
2013-07-17 15:20:00,107.5,107.62,107.5,107.53,70000.0,107.5,107.62,107.5,107.53,70000.0
2013-07-17 15:25:00,107.54,107.84,107.53,107.8,120500.0,107.54,107.84,107.53,107.8,120500.0
2013-07-17 15:30:00,107.76,107.9,107.76,107.83,88600.0,107.76,107.9,107.76,107.83,88600.0
2013-07-17 15:35:00,107.81,108.23,107.8,108.23,211800.0,107.81,108.23,107.8,108.23,211800.0
2013-07-17 15:40:00,108.19,108.75,108.19,108.39,245000.0,108.19,108.75,108.19,108.39,245000.0
2013-07-17 15:45:00,108.37,108.69,108.23,108.68,113000.0,108.37,108.69,108.23,108.68,113000.0
2013-07-17 15:50:00,108.65,108.88,108.52,108.75,192400.0,108.65,108.88,108.52,108.75,192400.0
2013-07-17 15:55:00,108.77,108.92,108.51,108.52,289900.0,108.77,108.92,108.51,108.52,289900.0
2013-07-18 09:30:00,107.52,108.57,107.52,108.38,271800.0,107.52,108.57,107.52,108.38,271800.0
2013-07-18 09:35:00,108.44,110.16,108.44,110.0,379300.0,108.44,110.16,108.44,110.0,379300.0
2013-07-18 09:40:00,110.0,110.19,109.58,110.18,239500.0,110.0,110.19,109.58,110.18,239500.0
2013-07-18 09:45:00,110.18,110.8,109.71,109.88,223800.0,110.18,110.8,109.71,109.88,223800.0
2013-07-18 09:50:00,109.88,110.17,109.81,110.02,107100.0,109.88,110.17,109.81,110.02,107100.0
2013-07-18 09:55:00,110.07,110.15,109.88,109.88,88400.0,110.07,110.15,109.88,109.88,88400.0
2013-07-18 10:00:00,109.96,110.5,109.9,110.0,131800.0,109.96,110.5,109.9,110.0,131800.0
2013-07-18 10:05:00,109.99,110.18,109.65,110.11,103600.0,109.99,110.18,109.65,110.11,103600.0
2013-07-18 10:10:00,110.11,110.11,109.6,109.87,134500.0,110.11,110.11,109.6,109.87,134500.0
2013-07-18 10:15:00,109.87,109.97,109.75,109.87,96800.0,109.87,109.97,109.75,109.87,96800.0
2013-07-18 10:20:00,109.84,109.87,109.25,109.26,82100.0,109.84,109.87,109.25,109.26,82100.0
2013-07-18 10:25:00,109.25,109.25,108.88,108.98,86800.0,109.25,109.25,108.88,108.98,86800.0
2013-07-18 10:30:00,108.99,109.03,108.61,108.81,55800.0,108.99,109.03,108.61,108.81,55800.0
2013-07-18 10:35:00,108.82,109.46,108.81,109.46,193800.0,108.82,109.46,108.81,109.46,193800.0
2013-07-18 10:40:00,109.39,109.97,109.32,109.97,69600.0,109.39,109.97,109.32,109.97,69600.0
2013-07-18 10:45:00,109.94,110.2,109.71,109.96,86800.0,109.94,110.2,109.71,109.96,86800.0
2013-07-18 10:50:00,109.88,110.35,109.86,109.95,50400.0,109.88,110.35,109.86,109.95,50400.0
2013-07-18 10:55:00,109.94,110.12,109.85,109.9,65500.0,109.94,110.12,109.85,109.9,65500.0
2013-07-18 11:00:00,109.89,110.1,109.67,109.72,60500.0,109.89,110.1,109.67,109.72,60500.0
2013-07-18 11:05:00,109.73,110.14,109.73,110.0,44500.0,109.73,110.14,109.73,110.0,44500.0
2013-07-18 11:10:00,110.0,110.17,109.87,110.06,41500.0,110.0,110.17,109.87,110.06,41500.0
2013-07-18 11:15:00,110.02,110.18,109.98,110.15,41500.0,110.02,110.18,109.98,110.15,41500.0
2013-07-18 11:20:00,110.14,110.34,110.1,110.25,53700.0,110.14,110.34,110.1,110.25,53700.0
2013-07-18 11:25:00,110.2,110.21,109.89,110.11,57300.0,110.2,110.21,109.89,110.11,57300.0
2013-07-18 11:30:00,110.13,110.19,110.05,110.05,27000.0,110.13,110.19,110.05,110.05,27000.0
2013-07-18 11:35:00,110.08,110.3,109.97,110.21,50800.0,110.08,110.3,109.97,110.21,50800.0
2013-07-18 11:40:00,110.2,110.35,110.14,110.2,67700.0,110.2,110.35,110.14,110.2,67700.0
2013-07-18 11:45:00,110.2,110.47,110.13,110.45,86100.0,110.2,110.47,110.13,110.45,86100.0
2013-07-18 11:50:00,110.45,110.62,110.28,110.35,60500.0,110.45,110.62,110.28,110.35,60500.0
2013-07-18 11:55:00,110.35,110.65,110.3,110.65,51900.0,110.35,110.65,110.3,110.65,51900.0
2013-07-18 12:00:00,110.59,110.75,110.58,110.6,53300.0,110.59,110.75,110.58,110.6,53300.0
2013-07-18 12:05:00,110.58,111.1,110.58,111.0,167400.0,110.58,111.1,110.58,111.0,167400.0
2013-07-18 12:10:00,111.06,111.06,110.48,111.0,258400.0,111.06,111.06,110.48,111.0,258400.0
2013-07-18 12:15:00,111.01,111.01,110.73,110.82,47300.0,111.01,111.01,110.73,110.82,47300.0
2013-07-18 12:20:00,110.87,110.88,110.75,110.8,17000.0,110.87,110.88,110.75,110.8,17000.0
2013-07-18 12:25:00,110.81,110.82,110.56,110.74,43800.0,110.81,110.82,110.56,110.74,43800.0
2013-07-18 12:30:00,110.72,110.95,110.71,110.72,73600.0,110.72,110.95,110.71,110.72,73600.0
2013-07-18 12:35:00,110.68,110.68,110.58,110.67,43900.0,110.68,110.68,110.58,110.67,43900.0
2013-07-18 12:40:00,110.67,111.02,110.65,110.82,88600.0,110.67,111.02,110.65,110.82,88600.0
2013-07-18 12:45:00,110.84,110.98,110.74,110.89,32600.0,110.84,110.98,110.74,110.89,32600.0
2013-07-18 12:50:00,110.91,111.04,110.82,111.0,41600.0,110.91,111.04,110.82,111.0,41600.0
2013-07-18 12:55:00,111.03,111.2,110.9,111.16,48500.0,111.03,111.2,110.9,111.16,48500.0
2013-07-18 13:00:00,111.16,111.48,111.16,111.26,162000.0,111.16,111.48,111.16,111.26,162000.0
2013-07-18 13:05:00,111.26,111.35,111.22,111.24,39000.0,111.26,111.35,111.22,111.24,39000.0
2013-07-18 13:10:00,111.22,111.58,111.22,111.51,38900.0,111.22,111.58,111.22,111.51,38900.0
2013-07-18 13:15:00,111.53,111.59,111.0,111.01,65500.0,111.53,111.59,111.0,111.01,65500.0
2013-07-18 13:20:00,111.05,111.18,110.89,110.98,46100.0,111.05,111.18,110.89,110.98,46100.0
2013-07-18 13:25:00,110.95,111.52,110.95,111.52,49900.0,110.95,111.52,110.95,111.52,49900.0
2013-07-18 13:30:00,111.52,111.52,111.06,111.28,50000.0,111.52,111.52,111.06,111.28,50000.0
2013-07-18 13:35:00,111.25,111.37,111.13,111.13,34200.0,111.25,111.37,111.13,111.13,34200.0
2013-07-18 13:40:00,111.2,111.2,110.66,110.68,45500.0,111.2,111.2,110.66,110.68,45500.0
2013-07-18 13:45:00,110.65,110.9,110.61,110.86,30200.0,110.65,110.9,110.61,110.86,30200.0
2013-07-18 13:50:00,110.86,110.96,110.55,110.55,36000.0,110.86,110.96,110.55,110.55,36000.0
2013-07-18 13:55:00,110.54,110.58,110.31,110.42,40700.0,110.54,110.58,110.31,110.42,40700.0
2013-07-18 14:00:00,110.46,110.6,110.15,110.22,40200.0,110.46,110.6,110.15,110.22,40200.0
2013-07-18 14:05:00,110.2,110.65,110.14,110.54,69500.0,110.2,110.65,110.14,110.54,69500.0
2013-07-18 14:10:00,110.51,110.6,110.38,110.6,42200.0,110.51,110.6,110.38,110.6,42200.0
2013-07-18 14:15:00,110.6,110.6,110.43,110.55,37400.0,110.6,110.6,110.43,110.55,37400.0
2013-07-18 14:20:00,110.54,110.6,110.37,110.38,31700.0,110.54,110.6,110.37,110.38,31700.0
2013-07-18 14:25:00,110.37,110.59,110.26,110.59,29900.0,110.37,110.59,110.26,110.59,29900.0
2013-07-18 14:30:00,110.53,110.83,110.39,110.7,41900.0,110.53,110.83,110.39,110.7,41900.0
2013-07-18 14:35:00,110.64,110.74,110.51,110.64,24100.0,110.64,110.74,110.51,110.64,24100.0
2013-07-18 14:40:00,110.62,110.83,110.62,110.69,20700.0,110.62,110.83,110.62,110.69,20700.0
2013-07-18 14:45:00,110.7,110.78,110.5,110.59,34400.0,110.7,110.78,110.5,110.59,34400.0
2013-07-18 14:50:00,110.62,110.69,110.53,110.58,21100.0,110.62,110.69,110.53,110.58,21100.0
2013-07-18 14:55:00,110.58,110.72,110.51,110.59,35500.0,110.58,110.72,110.51,110.59,35500.0
2013-07-18 15:00:00,110.61,110.68,110.55,110.63,23900.0,110.61,110.68,110.55,110.63,23900.0
2013-07-18 15:05:00,110.63,110.8,110.61,110.61,29200.0,110.63,110.8,110.61,110.61,29200.0
2013-07-18 15:10:00,110.63,110.71,110.51,110.71,29400.0,110.63,110.71,110.51,110.71,29400.0
2013-07-18 15:15:00,110.71,111.32,110.7,111.29,71500.0,110.71,111.32,110.7,111.29,71500.0
2013-07-18 15:20:00,111.29,111.35,111.01,111.23,57100.0,111.29,111.35,111.01,111.23,57100.0
2013-07-18 15:25:00,111.16,111.21,110.94,110.96,43600.0,111.16,111.21,110.94,110.96,43600.0
2013-07-18 15:30:00,110.96,111.05,110.89,111.05,39000.0,110.96,111.05,110.89,111.05,39000.0
2013-07-18 15:35:00,111.05,111.16,110.94,111.04,46300.0,111.05,111.16,110.94,111.04,46300.0
2013-07-18 15:40:00,111.04,111.2,110.96,111.11,57600.0,111.04,111.2,110.96,111.11,57600.0
2013-07-18 15:45:00,111.11,111.4,111.11,111.28,95400.0,111.11,111.4,111.11,111.28,95400.0
2013-07-18 15:50:00,111.25,111.35,111.2,111.25,96000.0,111.25,111.35,111.2,111.25,96000.0
2013-07-18 15:55:00,111.27,111.36,111.17,111.19,158000.0,111.27,111.36,111.17,111.19,158000.0
2013-07-19 09:30:00,110.32,110.96,110.03,110.9,198900.0,110.32,110.96,110.03,110.9,198900.0
2013-07-19 09:35:00,110.88,111.34,110.51,110.66,87500.0,110.88,111.34,110.51,110.66,87500.0
2013-07-19 09:40:00,110.76,110.91,109.75,109.94,85700.0,110.76,110.91,109.75,109.94,85700.0
2013-07-19 09:45:00,109.99,110.25,109.02,109.3,120500.0,109.99,110.25,109.02,109.3,120500.0
2013-07-19 09:50:00,109.1,109.3,108.72,108.8,110100.0,109.1,109.3,108.72,108.8,110100.0
2013-07-19 09:55:00,108.81,109.3,108.72,108.86,86700.0,108.81,109.3,108.72,108.86,86700.0
2013-07-19 10:00:00,108.99,109.49,108.42,109.32,132200.0,108.99,109.49,108.42,109.32,132200.0
2013-07-19 10:05:00,109.25,109.49,109.01,109.24,55300.0,109.25,109.49,109.01,109.24,55300.0
2013-07-19 10:10:00,109.21,109.22,108.68,109.18,49500.0,109.21,109.22,108.68,109.18,49500.0
2013-07-19 10:15:00,109.23,109.31,108.95,108.95,32300.0,109.23,109.31,108.95,108.95,32300.0
2013-07-19 10:20:00,108.97,109.29,108.96,109.14,35000.0,108.97,109.29,108.96,109.14,35000.0
2013-07-19 10:25:00,109.2,109.2,108.95,109.0,42300.0,109.2,109.2,108.95,109.0,42300.0
2013-07-19 10:30:00,108.97,109.43,108.97,109.41,57100.0,108.97,109.43,108.97,109.41,57100.0
2013-07-19 10:35:00,109.42,109.76,109.21,109.69,75000.0,109.42,109.76,109.21,109.69,75000.0
2013-07-19 10:40:00,109.74,110.33,109.66,110.26,108800.0,109.74,110.33,109.66,110.26,108800.0
2013-07-19 10:45:00,110.29,110.74,110.24,110.74,57600.0,110.29,110.74,110.24,110.74,57600.0
2013-07-19 10:50:00,110.71,110.86,110.66,110.8,66700.0,110.71,110.86,110.66,110.8,66700.0
2013-07-19 10:55:00,110.79,111.0,110.76,110.78,68300.0,110.79,111.0,110.76,110.78,68300.0
2013-07-19 11:00:00,110.78,110.87,110.71,110.77,29500.0,110.78,110.87,110.71,110.77,29500.0
2013-07-19 11:05:00,110.71,110.99,110.71,110.86,28700.0,110.71,110.99,110.71,110.86,28700.0
2013-07-19 11:10:00,110.87,111.1,110.83,111.09,52800.0,110.87,111.1,110.83,111.09,52800.0
2013-07-19 11:15:00,111.09,111.12,110.5,110.58,79300.0,111.09,111.12,110.5,110.58,79300.0
2013-07-19 11:20:00,110.58,110.58,110.35,110.5,34700.0,110.58,110.58,110.35,110.5,34700.0
2013-07-19 11:25:00,110.48,110.7,110.48,110.5,35000.0,110.48,110.7,110.48,110.5,35000.0
2013-07-19 11:30:00,110.5,110.72,110.47,110.72,40800.0,110.5,110.72,110.47,110.72,40800.0
2013-07-19 11:35:00,110.72,110.97,110.57,110.66,40200.0,110.72,110.97,110.57,110.66,40200.0
2013-07-19 11:40:00,110.67,110.73,110.5,110.57,37000.0,110.67,110.73,110.5,110.57,37000.0
2013-07-19 11:45:00,110.57,110.81,110.52,110.73,20700.0,110.57,110.81,110.52,110.73,20700.0
2013-07-19 11:50:00,110.72,110.78,110.36,110.37,40000.0,110.72,110.78,110.36,110.37,40000.0
2013-07-19 11:55:00,110.37,110.37,110.23,110.23,15700.0,110.37,110.37,110.23,110.23,15700.0
2013-07-19 12:00:00,110.23,110.68,110.22,110.68,33200.0,110.23,110.68,110.22,110.68,33200.0
2013-07-19 12:05:00,110.59,110.87,110.59,110.74,16900.0,110.59,110.87,110.59,110.74,16900.0
2013-07-19 12:10:00,110.74,110.79,110.67,110.77,16300.0,110.74,110.79,110.67,110.77,16300.0
2013-07-19 12:15:00,110.72,110.84,110.7,110.84,25900.0,110.72,110.84,110.7,110.84,25900.0
2013-07-19 12:20:00,110.84,110.86,110.77,110.81,15700.0,110.84,110.86,110.77,110.81,15700.0
2013-07-19 12:25:00,110.79,110.96,110.75,110.93,54600.0,110.79,110.96,110.75,110.93,54600.0
2013-07-19 12:30:00,110.94,111.1,110.84,111.01,56100.0,110.94,111.1,110.84,111.01,56100.0
2013-07-19 12:35:00,111.02,111.02,110.79,110.85,68500.0,111.02,111.02,110.79,110.85,68500.0
2013-07-19 12:40:00,110.85,110.86,110.75,110.77,15400.0,110.85,110.86,110.75,110.77,15400.0
2013-07-19 12:45:00,110.78,110.87,110.75,110.82,11900.0,110.78,110.87,110.75,110.82,11900.0
2013-07-19 12:50:00,110.84,110.84,110.77,110.8,14600.0,110.84,110.84,110.77,110.8,14600.0
2013-07-19 12:55:00,110.81,111.13,110.81,111.13,72700.0,110.81,111.13,110.81,111.13,72700.0
2013-07-19 13:00:00,111.08,111.2,111.08,111.2,27100.0,111.08,111.2,111.08,111.2,27100.0
2013-07-19 13:05:00,111.22,111.23,111.05,111.13,29600.0,111.22,111.23,111.05,111.13,29600.0
2013-07-19 13:10:00,111.18,111.18,111.03,111.17,19500.0,111.18,111.18,111.03,111.17,19500.0
2013-07-19 13:15:00,111.14,111.17,111.04,111.12,12400.0,111.14,111.17,111.04,111.12,12400.0
2013-07-19 13:20:00,111.11,111.18,111.09,111.09,20000.0,111.11,111.18,111.09,111.09,20000.0
2013-07-19 13:25:00,111.08,111.67,111.08,111.6,152700.0,111.08,111.67,111.08,111.6,152700.0
2013-07-19 13:30:00,111.6,111.88,111.46,111.47,113800.0,111.6,111.88,111.46,111.47,113800.0
2013-07-19 13:35:00,111.54,111.54,111.11,111.16,53100.0,111.54,111.54,111.11,111.16,53100.0
2013-07-19 13:40:00,111.16,111.18,110.84,111.04,107500.0,111.16,111.18,110.84,111.04,107500.0
2013-07-19 13:45:00,111.06,111.26,111.06,111.17,29300.0,111.06,111.26,111.06,111.17,29300.0
2013-07-19 13:50:00,111.18,111.25,111.06,111.16,17700.0,111.18,111.25,111.06,111.16,17700.0
2013-07-19 13:55:00,111.16,111.25,111.12,111.17,22500.0,111.16,111.25,111.12,111.17,22500.0
2013-07-19 14:00:00,111.25,111.32,111.15,111.23,18300.0,111.25,111.32,111.15,111.23,18300.0
2013-07-19 14:05:00,111.22,111.23,111.01,111.06,37100.0,111.22,111.23,111.01,111.06,37100.0
2013-07-19 14:10:00,111.08,111.4,111.06,111.4,37800.0,111.08,111.4,111.06,111.4,37800.0
2013-07-19 14:15:00,111.4,111.49,111.35,111.36,39900.0,111.4,111.49,111.35,111.36,39900.0
2013-07-19 14:20:00,111.4,111.42,111.35,111.39,37300.0,111.4,111.42,111.35,111.39,37300.0
2013-07-19 14:25:00,111.4,111.49,111.37,111.43,36700.0,111.4,111.49,111.37,111.43,36700.0
2013-07-19 14:30:00,111.43,111.57,111.43,111.56,30400.0,111.43,111.57,111.43,111.56,30400.0
2013-07-19 14:35:00,111.54,111.55,111.44,111.45,22300.0,111.54,111.55,111.44,111.45,22300.0
2013-07-19 14:40:00,111.46,111.59,111.44,111.5,21000.0,111.46,111.59,111.44,111.5,21000.0
2013-07-19 14:45:00,111.6,111.66,111.46,111.53,22600.0,111.6,111.66,111.46,111.53,22600.0
2013-07-19 14:50:00,111.53,111.67,111.48,111.65,38500.0,111.53,111.67,111.48,111.65,38500.0
2013-07-19 14:55:00,111.63,111.79,111.51,111.59,71500.0,111.63,111.79,111.51,111.59,71500.0
2013-07-19 15:00:00,111.54,111.66,111.49,111.65,17100.0,111.54,111.66,111.49,111.65,17100.0
2013-07-19 15:05:00,111.6,111.65,111.48,111.48,13600.0,111.6,111.65,111.48,111.48,13600.0
2013-07-19 15:10:00,111.52,111.53,111.45,111.46,17700.0,111.52,111.53,111.45,111.46,17700.0
2013-07-19 15:15:00,111.46,111.49,110.96,110.98,54000.0,111.46,111.49,110.96,110.98,54000.0
2013-07-19 15:20:00,110.99,111.06,110.88,110.92,33400.0,110.99,111.06,110.88,110.92,33400.0
2013-07-19 15:25:00,110.87,110.9,110.6,110.65,48300.0,110.87,110.9,110.6,110.65,48300.0
2013-07-19 15:30:00,110.66,111.04,110.66,110.93,32900.0,110.66,111.04,110.66,110.93,32900.0
2013-07-19 15:35:00,110.91,110.96,110.79,110.79,32400.0,110.91,110.96,110.79,110.79,32400.0
2013-07-19 15:40:00,110.8,110.97,110.79,110.85,46600.0,110.8,110.97,110.79,110.85,46600.0
2013-07-19 15:45:00,110.86,110.94,110.84,110.9,31200.0,110.86,110.94,110.84,110.9,31200.0
2013-07-19 15:50:00,110.9,110.99,110.78,110.96,109300.0,110.9,110.99,110.78,110.96,109300.0
2013-07-19 15:55:00,110.99,111.15,110.94,111.15,118200.0,110.99,111.15,110.94,111.15,118200.0
2013-07-22 09:30:00,109.99,110.95,109.99,110.75,103200.0,109.99,110.95,109.99,110.75,103200.0
2013-07-22 09:35:00,110.84,111.93,110.8,111.13,76000.0,110.84,111.93,110.8,111.13,76000.0
2013-07-22 09:40:00,111.19,111.34,110.68,111.0,48900.0,111.19,111.34,110.68,111.0,48900.0
2013-07-22 09:45:00,110.83,111.18,110.71,110.79,66600.0,110.83,111.18,110.71,110.79,66600.0
2013-07-22 09:50:00,110.72,110.85,110.38,110.6,72000.0,110.72,110.85,110.38,110.6,72000.0
2013-07-22 09:55:00,110.57,110.57,110.21,110.45,39000.0,110.57,110.57,110.21,110.45,39000.0
2013-07-22 10:00:00,110.48,110.99,110.45,110.7,43900.0,110.48,110.99,110.45,110.7,43900.0
2013-07-22 10:05:00,110.67,111.06,110.67,110.84,48200.0,110.67,111.06,110.67,110.84,48200.0
2013-07-22 10:10:00,110.94,110.97,110.6,110.66,22300.0,110.94,110.97,110.6,110.66,22300.0
2013-07-22 10:15:00,110.62,110.7,110.5,110.5,31600.0,110.62,110.7,110.5,110.5,31600.0
2013-07-22 10:20:00,110.5,110.75,110.49,110.5,34600.0,110.5,110.75,110.49,110.5,34600.0
2013-07-22 10:25:00,110.51,110.67,110.5,110.66,22500.0,110.51,110.67,110.5,110.66,22500.0
2013-07-22 10:30:00,110.63,110.9,110.61,110.89,19200.0,110.63,110.9,110.61,110.89,19200.0
2013-07-22 10:35:00,110.87,111.0,110.83,110.85,16800.0,110.87,111.0,110.83,110.85,16800.0
2013-07-22 10:40:00,110.86,110.88,110.5,110.54,23700.0,110.86,110.88,110.5,110.54,23700.0
2013-07-22 10:45:00,110.65,110.73,110.32,110.65,50400.0,110.65,110.73,110.32,110.65,50400.0
2013-07-22 10:50:00,110.71,110.99,110.69,110.98,25000.0,110.71,110.99,110.69,110.98,25000.0
2013-07-22 10:55:00,110.99,111.06,110.83,110.83,59500.0,110.99,111.06,110.83,110.83,59500.0
2013-07-22 11:00:00,110.83,110.95,110.71,110.92,12800.0,110.83,110.95,110.71,110.92,12800.0
2013-07-22 11:05:00,110.94,110.94,110.7,110.81,10800.0,110.94,110.94,110.7,110.81,10800.0
2013-07-22 11:10:00,110.81,110.92,110.75,110.81,12300.0,110.81,110.92,110.75,110.81,12300.0
2013-07-22 11:15:00,110.85,110.86,110.75,110.76,6000.0,110.85,110.86,110.75,110.76,6000.0
2013-07-22 11:20:00,110.82,110.98,110.82,110.94,16000.0,110.82,110.98,110.82,110.94,16000.0
2013-07-22 11:25:00,110.92,111.0,110.9,110.91,14000.0,110.92,111.0,110.9,110.91,14000.0
2013-07-22 11:30:00,110.92,111.01,110.87,110.94,17100.0,110.92,111.01,110.87,110.94,17100.0
2013-07-22 11:35:00,110.95,111.0,110.87,110.88,31100.0,110.95,111.0,110.87,110.88,31100.0
2013-07-22 11:40:00,110.86,111.16,110.86,111.08,27500.0,110.86,111.16,110.86,111.08,27500.0
2013-07-22 11:45:00,111.12,111.54,111.11,111.49,25300.0,111.12,111.54,111.11,111.49,25300.0
2013-07-22 11:50:00,111.47,111.55,111.32,111.39,28200.0,111.47,111.55,111.32,111.39,28200.0
2013-07-22 11:55:00,111.39,111.47,111.36,111.46,11300.0,111.39,111.47,111.36,111.46,11300.0
2013-07-22 12:00:00,111.48,111.75,111.43,111.58,36200.0,111.48,111.75,111.43,111.58,36200.0
2013-07-22 12:05:00,111.57,111.88,111.55,111.78,31500.0,111.57,111.88,111.55,111.78,31500.0
2013-07-22 12:10:00,111.77,111.88,111.55,111.85,28400.0,111.77,111.88,111.55,111.85,28400.0
2013-07-22 12:15:00,111.84,112.07,111.84,111.96,145700.0,111.84,112.07,111.84,111.96,145700.0
2013-07-22 12:20:00,111.97,112.0,111.8,111.87,23800.0,111.97,112.0,111.8,111.87,23800.0
2013-07-22 12:25:00,111.86,112.0,111.84,111.93,59000.0,111.86,112.0,111.84,111.93,59000.0
2013-07-22 12:30:00,111.95,111.97,111.58,111.58,65000.0,111.95,111.97,111.58,111.58,65000.0
2013-07-22 12:35:00,111.56,111.74,111.28,111.32,122100.0,111.56,111.74,111.28,111.32,122100.0
2013-07-22 12:40:00,111.32,111.46,110.92,111.0,107100.0,111.32,111.46,110.92,111.0,107100.0
2013-07-22 12:45:00,111.02,111.17,110.8,110.88,131000.0,111.02,111.17,110.8,110.88,131000.0
2013-07-22 12:50:00,110.9,111.05,110.84,111.01,158800.0,110.9,111.05,110.84,111.01,158800.0
2013-07-22 12:55:00,111.05,111.06,110.81,110.88,118300.0,111.05,111.06,110.81,110.88,118300.0
2013-07-22 13:00:00,110.85,110.87,110.56,110.64,182700.0,110.85,110.87,110.56,110.64,182700.0
2013-07-22 13:05:00,110.64,110.74,110.37,110.44,169600.0,110.64,110.74,110.37,110.44,169600.0
2013-07-22 13:10:00,110.4,110.45,110.26,110.31,125900.0,110.4,110.45,110.26,110.31,125900.0
2013-07-22 13:15:00,110.3,110.43,110.26,110.35,146000.0,110.3,110.43,110.26,110.35,146000.0
2013-07-22 13:20:00,110.4,110.4,110.25,110.38,41500.0,110.4,110.4,110.25,110.38,41500.0
2013-07-22 13:25:00,110.36,110.36,110.11,110.16,89500.0,110.36,110.36,110.11,110.16,89500.0
2013-07-22 13:30:00,110.13,110.31,110.06,110.18,17700.0,110.13,110.31,110.06,110.18,17700.0
2013-07-22 13:35:00,110.23,110.42,110.17,110.21,88600.0,110.23,110.42,110.17,110.21,88600.0
2013-07-22 13:40:00,110.26,110.45,110.21,110.42,100400.0,110.26,110.45,110.21,110.42,100400.0
2013-07-22 13:45:00,110.43,110.48,110.33,110.41,63300.0,110.43,110.48,110.33,110.41,63300.0
2013-07-22 13:50:00,110.39,110.77,110.39,110.75,56100.0,110.39,110.77,110.39,110.75,56100.0
2013-07-22 13:55:00,110.73,110.75,110.59,110.66,85400.0,110.73,110.75,110.59,110.66,85400.0
2013-07-22 14:00:00,110.63,110.7,110.49,110.57,30300.0,110.63,110.7,110.49,110.57,30300.0
2013-07-22 14:05:00,110.44,110.6,110.26,110.53,14600.0,110.44,110.6,110.26,110.53,14600.0
2013-07-22 14:10:00,110.58,110.69,110.42,110.43,13500.0,110.58,110.69,110.42,110.43,13500.0
2013-07-22 14:15:00,110.46,110.52,110.42,110.42,14300.0,110.46,110.52,110.42,110.42,14300.0
2013-07-22 14:20:00,110.43,110.51,110.42,110.46,12600.0,110.43,110.51,110.42,110.46,12600.0
2013-07-22 14:25:00,110.42,110.56,110.33,110.37,24600.0,110.42,110.56,110.33,110.37,24600.0
2013-07-22 14:30:00,110.42,110.54,110.35,110.35,24800.0,110.42,110.54,110.35,110.35,24800.0
2013-07-22 14:35:00,110.38,110.49,110.36,110.49,6700.0,110.38,110.49,110.36,110.49,6700.0
2013-07-22 14:40:00,110.5,110.52,110.41,110.45,19400.0,110.5,110.52,110.41,110.45,19400.0
2013-07-22 14:45:00,110.48,110.54,110.4,110.43,13300.0,110.48,110.54,110.4,110.43,13300.0
2013-07-22 14:50:00,110.43,110.49,110.35,110.43,20900.0,110.43,110.49,110.35,110.43,20900.0
2013-07-22 14:55:00,110.44,110.53,110.36,110.42,12600.0,110.44,110.53,110.36,110.42,12600.0
2013-07-22 15:00:00,110.42,110.45,110.2,110.23,22000.0,110.42,110.45,110.2,110.23,22000.0
2013-07-22 15:05:00,110.22,110.35,110.19,110.3,22800.0,110.22,110.35,110.19,110.3,22800.0
2013-07-22 15:10:00,110.27,110.3,110.06,110.12,25600.0,110.27,110.3,110.06,110.12,25600.0
2013-07-22 15:15:00,110.07,110.1,109.81,110.07,61700.0,110.07,110.1,109.81,110.07,61700.0
2013-07-22 15:20:00,109.99,110.04,109.8,109.86,27500.0,109.99,110.04,109.8,109.86,27500.0
2013-07-22 15:25:00,109.85,110.03,109.85,110.0,31400.0,109.85,110.03,109.85,110.0,31400.0
2013-07-22 15:30:00,109.98,110.0,109.82,109.92,26100.0,109.98,110.0,109.82,109.92,26100.0
2013-07-22 15:35:00,109.87,109.95,109.81,109.81,34800.0,109.87,109.95,109.81,109.81,34800.0
2013-07-22 15:40:00,109.83,110.18,109.83,109.97,37400.0,109.83,110.18,109.83,109.97,37400.0
2013-07-22 15:45:00,109.98,110.02,109.87,109.94,28400.0,109.98,110.02,109.87,109.94,28400.0
2013-07-22 15:50:00,109.94,110.04,109.94,109.98,64500.0,109.94,110.04,109.94,109.98,64500.0
2013-07-22 15:55:00,109.98,110.01,109.95,110.0,102700.0,109.98,110.01,109.95,110.0,102700.0
2013-07-23 09:30:00,111.31,111.32,109.2,109.26,143200.0,111.31,111.32,109.2,109.26,143200.0
2013-07-23 09:35:00,109.41,109.54,108.47,109.33,170300.0,109.41,109.54,108.47,109.33,170300.0
2013-07-23 09:40:00,109.31,109.96,109.31,109.64,66700.0,109.31,109.96,109.31,109.64,66700.0
2013-07-23 09:45:00,109.75,109.85,109.21,109.85,44900.0,109.75,109.85,109.21,109.85,44900.0
2013-07-23 09:50:00,109.81,110.14,109.66,110.09,37700.0,109.81,110.14,109.66,110.09,37700.0
2013-07-23 09:55:00,110.12,110.12,109.61,109.8,52900.0,110.12,110.12,109.61,109.8,52900.0
2013-07-23 10:00:00,109.79,110.42,109.79,110.06,53200.0,109.79,110.42,109.79,110.06,53200.0
2013-07-23 10:05:00,110.23,110.35,109.6,109.7,49800.0,110.23,110.35,109.6,109.7,49800.0
2013-07-23 10:10:00,109.72,110.0,109.71,109.85,20900.0,109.72,110.0,109.71,109.85,20900.0
2013-07-23 10:15:00,109.95,110.16,109.8,109.93,25400.0,109.95,110.16,109.8,109.93,25400.0
2013-07-23 10:20:00,109.92,110.15,109.83,109.93,23400.0,109.92,110.15,109.83,109.93,23400.0
2013-07-23 10:25:00,109.85,109.99,109.68,109.86,47400.0,109.85,109.99,109.68,109.86,47400.0
2013-07-23 10:30:00,109.85,109.96,109.7,109.88,72500.0,109.85,109.96,109.7,109.88,72500.0
2013-07-23 10:35:00,109.87,109.97,109.6,109.84,26800.0,109.87,109.97,109.6,109.84,26800.0
2013-07-23 10:40:00,109.91,110.15,109.85,110.03,44000.0,109.91,110.15,109.85,110.03,44000.0
2013-07-23 10:45:00,110.05,110.1,109.95,110.02,20100.0,110.05,110.1,109.95,110.02,20100.0
2013-07-23 10:50:00,110.0,110.14,109.99,110.05,27100.0,110.0,110.14,109.99,110.05,27100.0
2013-07-23 10:55:00,110.02,110.19,109.85,110.04,59700.0,110.02,110.19,109.85,110.04,59700.0
2013-07-23 11:00:00,110.04,110.18,110.04,110.12,21800.0,110.04,110.18,110.04,110.12,21800.0
2013-07-23 11:05:00,110.12,110.2,110.1,110.1,17800.0,110.12,110.2,110.1,110.1,17800.0
2013-07-23 11:10:00,110.14,110.16,109.59,109.63,31800.0,110.14,110.16,109.59,109.63,31800.0
2013-07-23 11:15:00,109.64,109.7,109.0,109.1,65200.0,109.64,109.7,109.0,109.1,65200.0
2013-07-23 11:20:00,109.05,109.49,109.04,109.4,16600.0,109.05,109.49,109.04,109.4,16600.0
2013-07-23 11:25:00,109.4,109.88,109.4,109.8,21400.0,109.4,109.88,109.4,109.8,21400.0
2013-07-23 11:30:00,109.86,110.08,109.77,110.05,34000.0,109.86,110.08,109.77,110.05,34000.0
2013-07-23 11:35:00,110.07,110.08,109.91,109.98,22100.0,110.07,110.08,109.91,109.98,22100.0
2013-07-23 11:40:00,109.97,110.05,109.93,110.05,15700.0,109.97,110.05,109.93,110.05,15700.0
2013-07-23 11:45:00,110.03,110.08,110.01,110.07,11800.0,110.03,110.08,110.01,110.07,11800.0
2013-07-23 11:50:00,110.09,110.18,109.98,110.15,20300.0,110.09,110.18,109.98,110.15,20300.0
2013-07-23 11:55:00,110.2,110.2,109.89,109.98,43200.0,110.2,110.2,109.89,109.98,43200.0
2013-07-23 12:00:00,110.0,110.13,109.68,109.78,59600.0,110.0,110.13,109.68,109.78,59600.0
2013-07-23 12:05:00,109.78,110.13,109.73,110.03,110100.0,109.78,110.13,109.73,110.03,110100.0
2013-07-23 12:10:00,110.08,110.15,110.02,110.07,33600.0,110.08,110.15,110.02,110.07,33600.0
2013-07-23 12:15:00,110.09,110.37,110.05,110.27,26600.0,110.09,110.37,110.05,110.27,26600.0
2013-07-23 12:20:00,110.16,110.31,110.12,110.24,16800.0,110.16,110.31,110.12,110.24,16800.0
2013-07-23 12:25:00,110.29,110.31,110.16,110.25,11100.0,110.29,110.31,110.16,110.25,11100.0
2013-07-23 12:30:00,110.23,110.31,110.02,110.1,11100.0,110.23,110.31,110.02,110.1,11100.0
2013-07-23 12:35:00,110.11,110.11,110.03,110.1,6600.0,110.11,110.11,110.03,110.1,6600.0
2013-07-23 12:40:00,110.06,110.24,110.01,110.24,16900.0,110.06,110.24,110.01,110.24,16900.0
2013-07-23 12:45:00,110.13,110.29,110.13,110.2,13200.0,110.13,110.29,110.13,110.2,13200.0
2013-07-23 12:50:00,110.2,110.24,110.1,110.2,16600.0,110.2,110.24,110.1,110.2,16600.0
2013-07-23 12:55:00,110.22,110.35,110.1,110.25,30800.0,110.22,110.35,110.1,110.25,30800.0
2013-07-23 13:00:00,110.24,110.24,110.11,110.21,298900.0,110.24,110.24,110.11,110.21,298900.0
2013-07-23 13:05:00,110.13,110.22,110.11,110.15,56400.0,110.13,110.22,110.11,110.15,56400.0
2013-07-23 13:10:00,110.18,110.3,110.13,110.18,130900.0,110.18,110.3,110.13,110.18,130900.0
2013-07-23 13:15:00,110.21,110.25,110.14,110.2,33900.0,110.21,110.25,110.14,110.2,33900.0
2013-07-23 13:20:00,110.25,110.3,110.19,110.21,14700.0,110.25,110.3,110.19,110.21,14700.0
2013-07-23 13:25:00,110.22,110.35,110.21,110.33,6900.0,110.22,110.35,110.21,110.33,6900.0
2013-07-23 13:30:00,110.33,110.48,110.28,110.46,19600.0,110.33,110.48,110.28,110.46,19600.0
2013-07-23 13:35:00,110.44,110.47,110.25,110.32,14100.0,110.44,110.47,110.25,110.32,14100.0
2013-07-23 13:40:00,110.29,110.32,110.18,110.26,29400.0,110.29,110.32,110.18,110.26,29400.0
2013-07-23 13:45:00,110.25,110.3,109.86,109.88,65900.0,110.25,110.3,109.86,109.88,65900.0
2013-07-23 13:50:00,109.89,110.08,109.88,109.91,83200.0,109.89,110.08,109.88,109.91,83200.0
2013-07-23 13:55:00,109.89,109.89,109.61,109.7,15000.0,109.89,109.89,109.61,109.7,15000.0
2013-07-23 14:00:00,109.75,109.92,109.74,109.89,12900.0,109.75,109.92,109.74,109.89,12900.0
2013-07-23 14:05:00,109.89,109.9,109.77,109.89,11500.0,109.89,109.9,109.77,109.89,11500.0
2013-07-23 14:10:00,109.91,109.96,109.83,109.96,14700.0,109.91,109.96,109.83,109.96,14700.0
2013-07-23 14:15:00,109.94,109.94,109.72,109.81,20700.0,109.94,109.94,109.72,109.81,20700.0
2013-07-23 14:20:00,109.8,109.85,109.5,109.5,32100.0,109.8,109.85,109.5,109.5,32100.0
2013-07-23 14:25:00,109.39,109.53,109.37,109.42,21500.0,109.39,109.53,109.37,109.42,21500.0
2013-07-23 14:30:00,109.42,109.65,109.34,109.62,20700.0,109.42,109.65,109.34,109.62,20700.0
2013-07-23 14:35:00,109.64,109.65,109.36,109.43,33100.0,109.64,109.65,109.36,109.43,33100.0
2013-07-23 14:40:00,109.44,109.48,109.2,109.33,34200.0,109.44,109.48,109.2,109.33,34200.0
2013-07-23 14:45:00,109.31,109.38,109.11,109.16,25200.0,109.31,109.38,109.11,109.16,25200.0
2013-07-23 14:50:00,109.18,109.2,108.86,109.01,43900.0,109.18,109.2,108.86,109.01,43900.0
2013-07-23 14:55:00,109.03,109.2,109.01,109.2,26200.0,109.03,109.2,109.01,109.2,26200.0
2013-07-23 15:00:00,109.13,109.33,109.13,109.21,59300.0,109.13,109.33,109.13,109.21,59300.0
2013-07-23 15:05:00,109.24,109.41,109.24,109.32,14300.0,109.24,109.41,109.24,109.32,14300.0
2013-07-23 15:10:00,109.28,109.5,109.28,109.48,28500.0,109.28,109.5,109.28,109.48,28500.0
2013-07-23 15:15:00,109.5,109.79,109.5,109.76,22100.0,109.5,109.79,109.5,109.76,22100.0
2013-07-23 15:20:00,109.76,109.87,109.74,109.87,29400.0,109.76,109.87,109.74,109.87,29400.0
2013-07-23 15:25:00,109.84,109.9,109.73,109.85,40700.0,109.84,109.9,109.73,109.85,40700.0
2013-07-23 15:30:00,109.86,109.99,109.85,109.95,44400.0,109.86,109.99,109.85,109.95,44400.0
2013-07-23 15:35:00,109.99,110.0,109.9,109.94,42200.0,109.99,110.0,109.9,109.94,42200.0
2013-07-23 15:40:00,109.94,109.96,109.81,109.88,40800.0,109.94,109.96,109.81,109.88,40800.0
2013-07-23 15:45:00,109.84,109.84,109.37,109.46,37400.0,109.84,109.84,109.37,109.46,37400.0
2013-07-23 15:50:00,109.47,109.73,109.47,109.55,49400.0,109.47,109.73,109.47,109.55,49400.0
2013-07-23 15:55:00,109.57,110.0,109.55,109.8,82100.0,109.57,110.0,109.55,109.8,82100.0
2013-07-24 09:30:00,109.76,110.19,109.37,109.85,135300.0,109.76,110.19,109.37,109.85,135300.0
2013-07-24 09:35:00,109.85,110.05,109.65,109.67,81300.0,109.85,110.05,109.65,109.67,81300.0
2013-07-24 09:40:00,109.68,109.99,109.5,109.87,71400.0,109.68,109.99,109.5,109.87,71400.0
2013-07-24 09:45:00,109.92,110.08,109.9,109.95,110900.0,109.92,110.08,109.9,109.95,110900.0
2013-07-24 09:50:00,109.95,110.02,109.85,109.91,59100.0,109.95,110.02,109.85,109.91,59100.0
2013-07-24 09:55:00,109.95,109.95,109.71,109.77,67000.0,109.95,109.95,109.71,109.77,67000.0
2013-07-24 10:00:00,109.75,109.82,109.42,109.47,216200.0,109.75,109.82,109.42,109.47,216200.0
2013-07-24 10:05:00,109.47,109.76,109.47,109.61,68200.0,109.47,109.76,109.47,109.61,68200.0
2013-07-24 10:10:00,109.62,109.72,109.45,109.7,65800.0,109.62,109.72,109.45,109.7,65800.0
2013-07-24 10:15:00,109.67,109.74,109.54,109.62,58500.0,109.67,109.74,109.54,109.62,58500.0
2013-07-24 10:20:00,109.59,109.65,109.53,109.6,38200.0,109.59,109.65,109.53,109.6,38200.0
2013-07-24 10:25:00,109.6,109.61,109.5,109.56,173700.0,109.6,109.61,109.5,109.56,173700.0
2013-07-24 10:30:00,109.6,109.78,109.56,109.75,102800.0,109.6,109.78,109.56,109.75,102800.0
2013-07-24 10:35:00,109.69,109.9,109.69,109.84,159500.0,109.69,109.9,109.69,109.84,159500.0
2013-07-24 10:40:00,109.84,110.5,109.83,110.25,129200.0,109.84,110.5,109.83,110.25,129200.0
2013-07-24 10:45:00,110.3,110.74,110.24,110.4,53700.0,110.3,110.74,110.24,110.4,53700.0
2013-07-24 10:50:00,110.4,110.69,110.23,110.59,30100.0,110.4,110.69,110.23,110.59,30100.0
2013-07-24 10:55:00,110.53,110.9,110.53,110.79,76400.0,110.53,110.9,110.53,110.79,76400.0
2013-07-24 11:00:00,110.73,110.85,110.6,110.72,38500.0,110.73,110.85,110.6,110.72,38500.0
2013-07-24 11:05:00,110.71,111.13,110.7,110.97,69800.0,110.71,111.13,110.7,110.97,69800.0
2013-07-24 11:10:00,110.95,111.01,110.73,110.78,93300.0,110.95,111.01,110.73,110.78,93300.0
2013-07-24 11:15:00,110.77,110.85,110.6,110.65,39200.0,110.77,110.85,110.6,110.65,39200.0
2013-07-24 11:20:00,110.64,110.75,110.41,110.65,61500.0,110.64,110.75,110.41,110.65,61500.0
2013-07-24 11:25:00,110.65,110.71,110.55,110.55,37900.0,110.65,110.71,110.55,110.55,37900.0
2013-07-24 11:30:00,110.55,110.84,110.45,110.45,38100.0,110.55,110.84,110.45,110.45,38100.0
2013-07-24 11:35:00,110.46,110.75,110.46,110.69,38200.0,110.46,110.75,110.46,110.69,38200.0
2013-07-24 11:40:00,110.74,110.94,110.69,110.92,34100.0,110.74,110.94,110.69,110.92,34100.0
2013-07-24 11:45:00,110.91,110.98,110.84,110.95,28800.0,110.91,110.98,110.84,110.95,28800.0
2013-07-24 11:50:00,110.96,110.97,110.82,110.91,17400.0,110.96,110.97,110.82,110.91,17400.0
2013-07-24 11:55:00,110.91,110.94,110.76,110.82,23300.0,110.91,110.94,110.76,110.82,23300.0
2013-07-24 12:00:00,110.81,110.94,110.75,110.94,50900.0,110.81,110.94,110.75,110.94,50900.0
2013-07-24 12:05:00,110.92,110.94,110.79,110.83,15800.0,110.92,110.94,110.79,110.83,15800.0
2013-07-24 12:10:00,110.88,110.93,110.83,110.86,15800.0,110.88,110.93,110.83,110.86,15800.0
2013-07-24 12:15:00,110.89,110.96,110.81,110.91,22600.0,110.89,110.96,110.81,110.91,22600.0
2013-07-24 12:20:00,110.95,111.0,110.89,110.97,28300.0,110.95,111.0,110.89,110.97,28300.0
2013-07-24 12:25:00,110.99,111.18,110.96,111.16,33700.0,110.99,111.18,110.96,111.16,33700.0
2013-07-24 12:30:00,111.16,111.3,111.09,111.19,57100.0,111.16,111.3,111.09,111.19,57100.0
2013-07-24 12:35:00,111.17,111.4,111.11,111.35,35300.0,111.17,111.4,111.11,111.35,35300.0
2013-07-24 12:40:00,111.34,111.36,111.1,111.35,37500.0,111.34,111.36,111.1,111.35,37500.0
2013-07-24 12:45:00,111.35,111.35,111.24,111.3,13700.0,111.35,111.35,111.24,111.3,13700.0
2013-07-24 12:50:00,111.31,111.34,111.2,111.24,18600.0,111.31,111.34,111.2,111.24,18600.0
2013-07-24 12:55:00,111.21,111.26,111.06,111.23,32400.0,111.21,111.26,111.06,111.23,32400.0
2013-07-24 13:00:00,111.3,111.4,111.24,111.38,54200.0,111.3,111.4,111.24,111.38,54200.0
2013-07-24 13:05:00,111.39,111.41,111.13,111.3,76700.0,111.39,111.41,111.13,111.3,76700.0
2013-07-24 13:10:00,111.3,111.32,111.0,111.15,79300.0,111.3,111.32,111.0,111.15,79300.0
2013-07-24 13:15:00,111.07,111.35,111.07,111.26,23800.0,111.07,111.35,111.07,111.26,23800.0
2013-07-24 13:20:00,111.29,111.29,111.12,111.12,30500.0,111.29,111.29,111.12,111.12,30500.0
2013-07-24 13:25:00,111.13,111.15,111.04,111.14,50800.0,111.13,111.15,111.04,111.14,50800.0
2013-07-24 13:30:00,111.1,111.16,111.06,111.08,23900.0,111.1,111.16,111.06,111.08,23900.0
2013-07-24 13:35:00,111.04,111.1,111.0,111.0,37200.0,111.04,111.1,111.0,111.0,37200.0
2013-07-24 13:40:00,111.04,111.04,110.89,110.95,28000.0,111.04,111.04,110.89,110.95,28000.0
2013-07-24 13:45:00,110.91,111.09,110.9,110.98,51100.0,110.91,111.09,110.9,110.98,51100.0
2013-07-24 13:50:00,110.99,111.23,110.99,111.2,29100.0,110.99,111.23,110.99,111.2,29100.0
2013-07-24 13:55:00,111.19,111.35,111.18,111.35,40500.0,111.19,111.35,111.18,111.35,40500.0
2013-07-24 14:00:00,111.36,111.37,111.26,111.37,35400.0,111.36,111.37,111.26,111.37,35400.0
2013-07-24 14:05:00,111.37,112.14,111.36,112.12,275200.0,111.37,112.14,111.36,112.12,275200.0
2013-07-24 14:10:00,112.1,112.5,112.01,112.46,78800.0,112.1,112.5,112.01,112.46,78800.0
2013-07-24 14:15:00,112.47,112.81,112.21,112.59,125000.0,112.47,112.81,112.21,112.59,125000.0
2013-07-24 14:20:00,112.65,112.89,112.54,112.87,73800.0,112.65,112.89,112.54,112.87,73800.0
2013-07-24 14:25:00,112.87,113.15,112.8,112.96,97700.0,112.87,113.15,112.8,112.96,97700.0
2013-07-24 14:30:00,112.99,113.45,112.73,113.1,179400.0,112.99,113.45,112.73,113.1,179400.0
2013-07-24 14:35:00,113.04,113.42,112.9,113.1,120100.0,113.04,113.42,112.9,113.1,120100.0
2013-07-24 14:40:00,113.09,113.73,112.94,113.66,152000.0,113.09,113.73,112.94,113.66,152000.0
2013-07-24 14:45:00,113.61,113.88,113.58,113.69,83900.0,113.61,113.88,113.58,113.69,83900.0
2013-07-24 14:50:00,113.71,113.74,113.11,113.55,216200.0,113.71,113.74,113.11,113.55,216200.0
2013-07-24 14:55:00,113.55,113.75,113.35,113.68,71200.0,113.55,113.75,113.35,113.68,71200.0
2013-07-24 15:00:00,113.68,113.8,113.3,113.34,116700.0,113.68,113.8,113.3,113.34,116700.0
2013-07-24 15:05:00,113.33,113.47,113.16,113.22,66400.0,113.33,113.47,113.16,113.22,66400.0
2013-07-24 15:10:00,113.21,113.33,112.96,112.99,54400.0,113.21,113.33,112.96,112.99,54400.0
2013-07-24 15:15:00,112.99,113.07,112.66,112.88,49200.0,112.99,113.07,112.66,112.88,49200.0
2013-07-24 15:20:00,112.95,113.24,112.85,113.16,56600.0,112.95,113.24,112.85,113.16,56600.0
2013-07-24 15:25:00,113.14,113.48,113.11,113.35,54100.0,113.14,113.48,113.11,113.35,54100.0
2013-07-24 15:30:00,113.38,113.41,112.89,113.02,74700.0,113.38,113.41,112.89,113.02,74700.0
2013-07-24 15:35:00,113.06,113.15,112.97,113.0,68200.0,113.06,113.15,112.97,113.0,68200.0
2013-07-24 15:40:00,113.01,113.45,112.94,113.39,139000.0,113.01,113.45,112.94,113.39,139000.0
2013-07-24 15:45:00,113.38,113.4,113.07,113.21,130000.0,113.38,113.4,113.07,113.21,130000.0
2013-07-24 15:50:00,113.19,113.25,112.95,113.25,155700.0,113.19,113.25,112.95,113.25,155700.0
2013-07-24 15:55:00,113.23,113.48,113.03,113.38,220200.0,113.23,113.48,113.03,113.38,220200.0
2013-07-25 09:30:00,129.16,132.86,128.86,131.56,2037900.0,129.16,132.86,128.86,131.56,2037900.0
2013-07-25 09:35:00,131.53,131.59,128.98,129.06,1153200.0,131.53,131.59,128.98,129.06,1153200.0
2013-07-25 09:40:00,129.01,129.11,127.38,127.78,936700.0,129.01,129.11,127.38,127.78,936700.0
2013-07-25 09:45:00,127.83,128.86,126.93,128.72,912700.0,127.83,128.86,126.93,128.72,912700.0
2013-07-25 09:50:00,128.75,128.84,126.98,127.91,395400.0,128.75,128.84,126.98,127.91,395400.0
2013-07-25 09:55:00,127.86,128.41,127.5,128.37,275000.0,127.86,128.41,127.5,128.37,275000.0
2013-07-25 10:00:00,128.37,128.75,127.9,128.54,508400.0,128.37,128.75,127.9,128.54,508400.0
2013-07-25 10:05:00,128.54,128.55,127.22,127.49,321300.0,128.54,128.55,127.22,127.49,321300.0
2013-07-25 10:10:00,127.49,128.66,127.49,127.99,348500.0,127.49,128.66,127.49,127.99,348500.0
2013-07-25 10:15:00,127.88,128.43,127.54,127.99,196000.0,127.88,128.43,127.54,127.99,196000.0
2013-07-25 10:20:00,127.97,127.97,126.39,127.03,258800.0,127.97,127.97,126.39,127.03,258800.0
2013-07-25 10:25:00,126.99,127.39,126.04,126.1,270000.0,126.99,127.39,126.04,126.1,270000.0
2013-07-25 10:30:00,126.1,126.23,125.16,125.19,375300.0,126.1,126.23,125.16,125.19,375300.0
2013-07-25 10:35:00,125.19,125.38,124.93,125.05,381300.0,125.19,125.38,124.93,125.05,381300.0
2013-07-25 10:40:00,125.0,125.6,124.39,125.6,527000.0,125.0,125.6,124.39,125.6,527000.0
2013-07-25 10:45:00,125.6,125.84,125.0,125.02,248900.0,125.6,125.84,125.0,125.02,248900.0
2013-07-25 10:50:00,125.01,125.18,123.31,123.32,479100.0,125.01,125.18,123.31,123.32,479100.0
2013-07-25 10:55:00,123.45,123.45,120.9,121.17,923300.0,123.45,123.45,120.9,121.17,923300.0
2013-07-25 11:00:00,121.22,121.7,120.26,121.16,750300.0,121.22,121.7,120.26,121.16,750300.0
2013-07-25 11:05:00,121.28,121.9,120.5,121.89,339100.0,121.28,121.9,120.5,121.89,339100.0
2013-07-25 11:10:00,121.88,122.32,121.7,122.05,300300.0,121.88,122.32,121.7,122.05,300300.0
2013-07-25 11:15:00,122.04,122.29,121.11,121.85,197400.0,122.04,122.29,121.11,121.85,197400.0
2013-07-25 11:20:00,121.87,122.69,121.36,122.51,205800.0,121.87,122.69,121.36,122.51,205800.0
2013-07-25 11:25:00,122.58,122.74,122.05,122.55,182400.0,122.58,122.74,122.05,122.55,182400.0
2013-07-25 11:30:00,122.59,123.29,122.56,123.27,150900.0,122.59,123.29,122.56,123.27,150900.0
2013-07-25 11:35:00,123.18,123.95,123.13,123.73,209800.0,123.18,123.95,123.13,123.73,209800.0
2013-07-25 11:40:00,123.72,123.72,122.65,123.16,165500.0,123.72,123.72,122.65,123.16,165500.0
2013-07-25 11:45:00,123.11,124.19,122.91,123.75,153400.0,123.11,124.19,122.91,123.75,153400.0
2013-07-25 11:50:00,123.71,124.19,123.48,124.0,154100.0,123.71,124.19,123.48,124.0,154100.0
2013-07-25 11:55:00,124.0,124.64,123.82,124.61,189500.0,124.0,124.64,123.82,124.61,189500.0
2013-07-25 12:00:00,124.61,124.79,124.19,124.75,145800.0,124.61,124.79,124.19,124.75,145800.0
2013-07-25 12:05:00,124.77,125.2,124.69,125.09,240100.0,124.77,125.2,124.69,125.09,240100.0
2013-07-25 12:10:00,125.12,125.2,124.73,125.1,186600.0,125.12,125.2,124.73,125.1,186600.0
2013-07-25 12:15:00,125.11,125.11,124.01,124.77,280100.0,125.11,125.11,124.01,124.77,280100.0
2013-07-25 12:20:00,124.75,124.76,124.22,124.41,76700.0,124.75,124.76,124.22,124.41,76700.0
2013-07-25 12:25:00,124.33,124.47,123.87,123.87,168100.0,124.33,124.47,123.87,123.87,168100.0
2013-07-25 12:30:00,123.92,124.75,123.9,124.68,58800.0,123.92,124.75,123.9,124.68,58800.0
2013-07-25 12:35:00,124.73,124.99,124.69,124.88,74700.0,124.73,124.99,124.69,124.88,74700.0
2013-07-25 12:40:00,124.88,125.06,124.76,125.0,120600.0,124.88,125.06,124.76,125.0,120600.0
2013-07-25 12:45:00,124.99,125.05,124.58,124.78,86200.0,124.99,125.05,124.58,124.78,86200.0
2013-07-25 12:50:00,124.78,124.8,124.09,124.5,86700.0,124.78,124.8,124.09,124.5,86700.0
2013-07-25 12:55:00,124.45,124.7,124.35,124.41,46500.0,124.45,124.7,124.35,124.41,46500.0
2013-07-25 13:00:00,124.41,124.7,124.32,124.5,78600.0,124.41,124.7,124.32,124.5,78600.0
2013-07-25 13:05:00,124.5,124.9,124.35,124.81,44000.0,124.5,124.9,124.35,124.81,44000.0
2013-07-25 13:10:00,124.88,125.0,124.57,124.72,78400.0,124.88,125.0,124.57,124.72,78400.0
2013-07-25 13:15:00,124.68,124.7,124.4,124.49,47200.0,124.68,124.7,124.4,124.49,47200.0
2013-07-25 13:20:00,124.51,125.0,124.48,124.96,42900.0,124.51,125.0,124.48,124.96,42900.0
2013-07-25 13:25:00,124.98,125.95,124.86,125.85,225700.0,124.98,125.95,124.86,125.85,225700.0
2013-07-25 13:30:00,125.85,125.92,125.41,125.51,43500.0,125.85,125.92,125.41,125.51,43500.0
2013-07-25 13:35:00,125.53,125.54,125.19,125.42,38000.0,125.53,125.54,125.19,125.42,38000.0
2013-07-25 13:40:00,125.42,125.65,124.8,125.18,176400.0,125.42,125.65,124.8,125.18,176400.0
2013-07-25 13:45:00,125.18,125.4,124.98,125.3,36700.0,125.18,125.4,124.98,125.3,36700.0
2013-07-25 13:50:00,125.28,125.34,124.87,124.94,45200.0,125.28,125.34,124.87,124.94,45200.0
2013-07-25 13:55:00,124.96,125.32,124.92,125.09,32600.0,124.96,125.32,124.92,125.09,32600.0
2013-07-25 14:00:00,125.11,125.6,125.08,125.5,59700.0,125.11,125.6,125.08,125.5,59700.0
2013-07-25 14:05:00,125.5,125.69,125.31,125.57,59100.0,125.5,125.69,125.31,125.57,59100.0
2013-07-25 14:10:00,125.58,125.78,125.48,125.71,65400.0,125.58,125.78,125.48,125.71,65400.0
2013-07-25 14:15:00,125.73,125.85,125.69,125.83,89400.0,125.73,125.85,125.69,125.83,89400.0
2013-07-25 14:20:00,125.83,125.85,125.45,125.51,89500.0,125.83,125.85,125.45,125.51,89500.0
2013-07-25 14:25:00,125.51,125.59,125.19,125.25,112900.0,125.51,125.59,125.19,125.25,112900.0
2013-07-25 14:30:00,125.25,125.28,124.72,124.94,94700.0,125.25,125.28,124.72,124.94,94700.0
2013-07-25 14:35:00,124.95,124.95,124.53,124.76,71300.0,124.95,124.95,124.53,124.76,71300.0
2013-07-25 14:40:00,124.68,125.41,124.68,125.23,90400.0,124.68,125.41,124.68,125.23,90400.0
2013-07-25 14:45:00,125.18,125.49,125.14,125.48,90300.0,125.18,125.49,125.14,125.48,90300.0
2013-07-25 14:50:00,125.47,126.35,125.43,126.16,373200.0,125.47,126.35,125.43,126.16,373200.0
2013-07-25 14:55:00,126.26,126.27,125.9,125.97,239700.0,126.26,126.27,125.9,125.97,239700.0
2013-07-25 15:00:00,126.0,126.18,125.66,125.94,204800.0,126.0,126.18,125.66,125.94,204800.0
2013-07-25 15:05:00,125.94,126.11,125.48,125.82,89300.0,125.94,126.11,125.48,125.82,89300.0
2013-07-25 15:10:00,125.82,126.19,125.68,126.12,146600.0,125.82,126.19,125.68,126.12,146600.0
2013-07-25 15:15:00,126.12,126.25,125.7,125.85,86400.0,126.12,126.25,125.7,125.85,86400.0
2013-07-25 15:20:00,125.85,125.96,125.7,125.85,171800.0,125.85,125.96,125.7,125.85,171800.0
2013-07-25 15:25:00,125.85,126.0,125.6,125.74,220100.0,125.85,126.0,125.6,125.74,220100.0
2013-07-25 15:30:00,125.77,125.98,125.65,125.95,130200.0,125.77,125.98,125.65,125.95,130200.0
2013-07-25 15:35:00,125.91,126.05,125.85,125.97,218400.0,125.91,126.05,125.85,125.97,218400.0
2013-07-25 15:40:00,125.96,126.05,125.92,126.01,153600.0,125.96,126.05,125.92,126.01,153600.0
2013-07-25 15:45:00,125.99,126.01,125.64,125.99,212000.0,125.99,126.01,125.64,125.99,212000.0
2013-07-25 15:50:00,125.98,126.01,125.85,125.97,272300.0,125.98,126.01,125.85,125.97,272300.0
2013-07-25 15:55:00,125.98,125.98,125.7,125.86,418700.0,125.98,125.98,125.7,125.86,418700.0
2013-07-26 09:30:00,125.08,125.3,124.27,125.08,313000.0,125.08,125.3,124.27,125.08,313000.0
2013-07-26 09:35:00,125.01,126.1,124.64,125.79,305900.0,125.01,126.1,124.64,125.79,305900.0
2013-07-26 09:40:00,125.7,126.99,125.64,126.85,203900.0,125.7,126.99,125.64,126.85,203900.0
2013-07-26 09:45:00,126.83,127.48,126.31,127.21,191700.0,126.83,127.48,126.31,127.21,191700.0
2013-07-26 09:50:00,127.22,127.3,126.52,126.79,131700.0,127.22,127.3,126.52,126.79,131700.0
2013-07-26 09:55:00,126.74,127.5,126.67,127.36,113000.0,126.74,127.5,126.67,127.36,113000.0
2013-07-26 10:00:00,127.43,127.99,127.4,127.95,145500.0,127.43,127.99,127.4,127.95,145500.0
2013-07-26 10:05:00,127.86,128.41,127.28,127.38,183100.0,127.86,128.41,127.28,127.38,183100.0
2013-07-26 10:10:00,127.38,127.79,127.0,127.22,143500.0,127.38,127.79,127.0,127.22,143500.0
2013-07-26 10:15:00,127.39,127.4,126.71,127.2,107300.0,127.39,127.4,126.71,127.2,107300.0
2013-07-26 10:20:00,127.21,127.21,126.74,127.03,132800.0,127.21,127.21,126.74,127.03,132800.0
2013-07-26 10:25:00,126.97,126.97,126.0,126.24,150100.0,126.97,126.97,126.0,126.24,150100.0
2013-07-26 10:30:00,126.17,126.5,126.01,126.37,164700.0,126.17,126.5,126.01,126.37,164700.0
2013-07-26 10:35:00,126.36,126.76,126.18,126.54,184300.0,126.36,126.76,126.18,126.54,184300.0
2013-07-26 10:40:00,126.51,126.78,126.38,126.42,182300.0,126.51,126.78,126.38,126.42,182300.0
2013-07-26 10:45:00,126.42,126.55,125.52,125.67,182400.0,126.42,126.55,125.52,125.67,182400.0
2013-07-26 10:50:00,125.61,125.64,125.07,125.21,134400.0,125.61,125.64,125.07,125.21,134400.0
2013-07-26 10:55:00,125.17,125.96,125.15,125.91,196700.0,125.17,125.96,125.15,125.91,196700.0
2013-07-26 11:00:00,125.94,126.24,125.81,126.14,157500.0,125.94,126.24,125.81,126.14,157500.0
2013-07-26 11:05:00,126.14,126.21,125.78,125.79,144300.0,126.14,126.21,125.78,125.79,144300.0
2013-07-26 11:10:00,125.75,125.97,125.52,125.97,152800.0,125.75,125.97,125.52,125.97,152800.0
2013-07-26 11:15:00,125.97,126.08,125.57,126.05,123600.0,125.97,126.08,125.57,126.05,123600.0
2013-07-26 11:20:00,126.05,126.25,125.99,126.17,114100.0,126.05,126.25,125.99,126.17,114100.0
2013-07-26 11:25:00,126.14,126.4,126.11,126.36,151400.0,126.14,126.4,126.11,126.36,151400.0
2013-07-26 11:30:00,126.34,126.53,126.31,126.51,45500.0,126.34,126.53,126.31,126.51,45500.0
2013-07-26 11:35:00,126.44,126.49,126.08,126.11,55800.0,126.44,126.49,126.08,126.11,55800.0
2013-07-26 11:40:00,126.16,126.44,126.0,126.22,58800.0,126.16,126.44,126.0,126.22,58800.0
2013-07-26 11:45:00,126.25,126.37,126.12,126.3,50100.0,126.25,126.37,126.12,126.3,50100.0
2013-07-26 11:50:00,126.23,126.48,126.13,126.37,85800.0,126.23,126.48,126.13,126.37,85800.0
2013-07-26 11:55:00,126.41,127.0,126.38,126.69,83500.0,126.41,127.0,126.38,126.69,83500.0
2013-07-26 12:00:00,126.9,127.13,126.76,127.07,94600.0,126.9,127.13,126.76,127.07,94600.0
2013-07-26 12:05:00,127.12,127.12,126.8,126.98,61200.0,127.12,127.12,126.8,126.98,61200.0
2013-07-26 12:10:00,126.99,127.04,126.88,127.0,64500.0,126.99,127.04,126.88,127.0,64500.0
2013-07-26 12:15:00,127.0,127.0,126.48,126.49,57300.0,127.0,127.0,126.48,126.49,57300.0
2013-07-26 12:20:00,126.49,126.63,126.48,126.55,43400.0,126.49,126.63,126.48,126.55,43400.0
2013-07-26 12:25:00,126.53,126.56,126.44,126.52,51200.0,126.53,126.56,126.44,126.52,51200.0
2013-07-26 12:30:00,126.53,126.64,126.48,126.5,90000.0,126.53,126.64,126.48,126.5,90000.0
2013-07-26 12:35:00,126.5,126.56,126.28,126.41,105500.0,126.5,126.56,126.28,126.41,105500.0
2013-07-26 12:40:00,126.37,126.49,126.33,126.49,55400.0,126.37,126.49,126.33,126.49,55400.0
2013-07-26 12:45:00,126.49,126.52,126.43,126.51,48700.0,126.49,126.52,126.43,126.51,48700.0
2013-07-26 12:50:00,126.52,126.9,126.49,126.75,84300.0,126.52,126.9,126.49,126.75,84300.0
2013-07-26 12:55:00,126.75,126.98,126.74,126.84,64900.0,126.75,126.98,126.74,126.84,64900.0
2013-07-26 13:00:00,126.85,127.19,126.83,127.09,97100.0,126.85,127.19,126.83,127.09,97100.0
2013-07-26 13:05:00,127.01,127.04,126.79,126.85,77800.0,127.01,127.04,126.79,126.85,77800.0
2013-07-26 13:10:00,126.88,127.05,126.8,127.04,70300.0,126.88,127.05,126.8,127.04,70300.0
2013-07-26 13:15:00,127.05,127.1,126.99,127.0,54100.0,127.05,127.1,126.99,127.0,54100.0
2013-07-26 13:20:00,127.0,127.15,126.99,127.05,56400.0,127.0,127.15,126.99,127.05,56400.0
2013-07-26 13:25:00,127.05,127.06,126.91,126.92,82600.0,127.05,127.06,126.91,126.92,82600.0
2013-07-26 13:30:00,126.92,127.14,126.78,127.14,53300.0,126.92,127.14,126.78,127.14,53300.0
2013-07-26 13:35:00,127.12,127.13,127.01,127.13,59600.0,127.12,127.13,127.01,127.13,59600.0
2013-07-26 13:40:00,127.14,127.19,127.02,127.17,40000.0,127.14,127.19,127.02,127.17,40000.0
2013-07-26 13:45:00,127.18,127.2,127.09,127.16,46400.0,127.18,127.2,127.09,127.16,46400.0
2013-07-26 13:50:00,127.17,127.19,127.11,127.16,44900.0,127.17,127.19,127.11,127.16,44900.0
2013-07-26 13:55:00,127.14,127.14,127.01,127.13,59700.0,127.14,127.14,127.01,127.13,59700.0
2013-07-26 14:00:00,127.13,127.33,127.1,127.3,91000.0,127.13,127.33,127.1,127.3,91000.0
2013-07-26 14:05:00,127.32,127.39,127.29,127.39,37900.0,127.32,127.39,127.29,127.39,37900.0
2013-07-26 14:10:00,127.38,127.4,127.18,127.18,62900.0,127.38,127.4,127.18,127.18,62900.0
2013-07-26 14:15:00,127.18,127.23,126.84,127.17,79100.0,127.18,127.23,126.84,127.17,79100.0
2013-07-26 14:20:00,127.17,127.33,127.16,127.27,33900.0,127.17,127.33,127.16,127.27,33900.0
2013-07-26 14:25:00,127.3,127.37,127.13,127.27,107200.0,127.3,127.37,127.13,127.27,107200.0
2013-07-26 14:30:00,127.27,127.35,127.06,127.32,99700.0,127.27,127.35,127.06,127.32,99700.0
2013-07-26 14:35:00,127.32,127.37,127.15,127.15,84600.0,127.32,127.37,127.15,127.15,84600.0
2013-07-26 14:40:00,127.16,127.16,126.53,126.54,93100.0,127.16,127.16,126.53,126.54,93100.0
2013-07-26 14:45:00,126.53,126.95,126.47,126.8,65000.0,126.53,126.95,126.47,126.8,65000.0
2013-07-26 14:50:00,126.8,126.85,126.7,126.83,51400.0,126.8,126.85,126.7,126.83,51400.0
2013-07-26 14:55:00,126.84,126.91,126.8,126.9,45700.0,126.84,126.91,126.8,126.9,45700.0
2013-07-26 15:00:00,126.91,126.99,126.88,126.94,54600.0,126.91,126.99,126.88,126.94,54600.0
2013-07-26 15:05:00,126.92,127.05,126.89,127.05,57400.0,126.92,127.05,126.89,127.05,57400.0
2013-07-26 15:10:00,127.04,127.16,126.99,127.16,42900.0,127.04,127.16,126.99,127.16,42900.0
2013-07-26 15:15:00,127.16,127.2,127.02,127.05,47900.0,127.16,127.2,127.02,127.05,47900.0
2013-07-26 15:20:00,127.05,127.15,127.0,127.07,66400.0,127.05,127.15,127.0,127.07,66400.0
2013-07-26 15:25:00,127.05,127.14,127.02,127.09,42100.0,127.05,127.14,127.02,127.09,42100.0
2013-07-26 15:30:00,127.09,127.1,126.8,126.97,68400.0,127.09,127.1,126.8,126.97,68400.0
2013-07-26 15:35:00,126.98,127.0,126.88,126.94,64700.0,126.98,127.0,126.88,126.94,64700.0
2013-07-26 15:40:00,126.94,127.2,126.93,127.18,70900.0,126.94,127.2,126.93,127.18,70900.0
2013-07-26 15:45:00,127.18,127.32,126.89,127.32,115500.0,127.18,127.32,126.89,127.32,115500.0
2013-07-26 15:50:00,127.31,127.49,127.17,127.49,132100.0,127.31,127.49,127.17,127.49,132100.0
2013-07-26 15:55:00,127.44,127.71,127.35,127.55,195900.0,127.44,127.71,127.35,127.55,195900.0
2013-07-29 09:30:00,126.5,127.25,126.33,127.21,170300.0,126.5,127.25,126.33,127.21,170300.0
2013-07-29 09:35:00,127.22,128.97,127.21,128.73,265600.0,127.22,128.97,127.21,128.73,265600.0
2013-07-29 09:40:00,128.81,129.7,128.71,129.7,161900.0,128.81,129.7,128.71,129.7,161900.0
2013-07-29 09:45:00,129.69,130.0,129.42,129.75,236000.0,129.69,130.0,129.42,129.75,236000.0
2013-07-29 09:50:00,129.75,130.0,129.17,129.43,104500.0,129.75,130.0,129.17,129.43,104500.0
2013-07-29 09:55:00,129.43,129.88,129.01,129.76,80900.0,129.43,129.88,129.01,129.76,80900.0
2013-07-29 10:00:00,129.86,129.91,129.62,129.87,120700.0,129.86,129.91,129.62,129.87,120700.0
2013-07-29 10:05:00,129.82,130.22,129.68,130.05,158600.0,129.82,130.22,129.68,130.05,158600.0
2013-07-29 10:10:00,130.09,130.15,129.88,129.99,84000.0,130.09,130.15,129.88,129.99,84000.0
2013-07-29 10:15:00,130.02,130.15,129.92,129.95,80300.0,130.02,130.15,129.92,129.95,80300.0
2013-07-29 10:20:00,129.96,130.11,129.9,129.98,60200.0,129.96,130.11,129.9,129.98,60200.0
2013-07-29 10:25:00,130.0,130.1,129.8,129.91,83900.0,130.0,130.1,129.8,129.91,83900.0
2013-07-29 10:30:00,129.93,130.05,129.86,129.96,60400.0,129.93,130.05,129.86,129.96,60400.0
2013-07-29 10:35:00,129.94,130.32,129.88,130.2,116400.0,129.94,130.32,129.88,130.2,116400.0
2013-07-29 10:40:00,130.16,130.33,129.8,130.08,80600.0,130.16,130.33,129.8,130.08,80600.0
2013-07-29 10:45:00,130.02,130.23,129.93,130.05,78200.0,130.02,130.23,129.93,130.05,78200.0
2013-07-29 10:50:00,130.11,130.15,129.9,130.06,66100.0,130.11,130.15,129.9,130.06,66100.0
2013-07-29 10:55:00,130.05,130.13,129.97,130.01,49100.0,130.05,130.13,129.97,130.01,49100.0
2013-07-29 11:00:00,129.96,130.17,129.95,130.08,46000.0,129.96,130.17,129.95,130.08,46000.0
2013-07-29 11:05:00,130.15,130.15,129.93,130.07,45400.0,130.15,130.15,129.93,130.07,45400.0
2013-07-29 11:10:00,130.07,130.28,130.0,130.0,50800.0,130.07,130.28,130.0,130.0,50800.0
2013-07-29 11:15:00,130.03,130.11,129.81,129.84,43700.0,130.03,130.11,129.81,129.84,43700.0
2013-07-29 11:20:00,129.87,130.07,129.8,129.85,23600.0,129.87,130.07,129.8,129.85,23600.0
2013-07-29 11:25:00,129.85,129.95,129.8,129.87,31200.0,129.85,129.95,129.8,129.87,31200.0
2013-07-29 11:30:00,129.89,130.1,129.8,129.84,170600.0,129.89,130.1,129.8,129.84,170600.0
2013-07-29 11:35:00,129.83,130.06,129.7,129.8,60000.0,129.83,130.06,129.7,129.8,60000.0
2013-07-29 11:40:00,129.83,129.95,129.7,129.91,450700.0,129.83,129.95,129.7,129.91,450700.0
2013-07-29 11:45:00,129.89,129.9,129.7,129.7,66900.0,129.89,129.9,129.7,129.7,66900.0
2013-07-29 11:50:00,129.71,129.71,128.96,129.06,266700.0,129.71,129.71,128.96,129.06,266700.0
2013-07-29 11:55:00,129.04,129.17,128.68,129.09,93200.0,129.04,129.17,128.68,129.09,93200.0
2013-07-29 12:00:00,129.09,129.33,128.99,128.99,28500.0,129.09,129.33,128.99,128.99,28500.0
2013-07-29 12:05:00,128.95,129.19,128.76,129.0,41000.0,128.95,129.19,128.76,129.0,41000.0
2013-07-29 12:10:00,128.95,129.09,128.87,129.05,17500.0,128.95,129.09,128.87,129.05,17500.0
2013-07-29 12:15:00,129.07,129.32,128.82,129.32,70100.0,129.07,129.32,128.82,129.32,70100.0
2013-07-29 12:20:00,129.33,129.45,129.11,129.2,20100.0,129.33,129.45,129.11,129.2,20100.0
2013-07-29 12:25:00,129.12,129.18,128.98,129.16,13000.0,129.12,129.18,128.98,129.16,13000.0
2013-07-29 12:30:00,129.17,129.2,128.98,129.06,16200.0,129.17,129.2,128.98,129.06,16200.0
2013-07-29 12:35:00,129.06,129.15,129.0,129.12,38600.0,129.06,129.15,129.0,129.12,38600.0
2013-07-29 12:40:00,129.14,129.24,129.1,129.24,22600.0,129.14,129.24,129.1,129.24,22600.0
2013-07-29 12:45:00,129.16,129.39,129.12,129.38,20800.0,129.16,129.39,129.12,129.38,20800.0
2013-07-29 12:50:00,129.31,129.44,129.19,129.4,46500.0,129.31,129.44,129.19,129.4,46500.0
2013-07-29 12:55:00,129.4,129.41,129.27,129.29,24000.0,129.4,129.41,129.27,129.29,24000.0
2013-07-29 13:00:00,129.28,129.4,129.28,129.32,21000.0,129.28,129.4,129.28,129.32,21000.0
2013-07-29 13:05:00,129.32,129.4,129.27,129.27,24000.0,129.32,129.4,129.27,129.27,24000.0
2013-07-29 13:10:00,129.26,129.63,129.21,129.6,31400.0,129.26,129.63,129.21,129.6,31400.0
2013-07-29 13:15:00,129.6,129.75,129.46,129.71,56700.0,129.6,129.75,129.46,129.71,56700.0
2013-07-29 13:20:00,129.66,129.75,129.6,129.67,19000.0,129.66,129.75,129.6,129.67,19000.0
2013-07-29 13:25:00,129.67,129.68,129.45,129.57,16900.0,129.67,129.68,129.45,129.57,16900.0
2013-07-29 13:30:00,129.57,129.7,129.53,129.66,24500.0,129.57,129.7,129.53,129.66,24500.0
2013-07-29 13:35:00,129.67,129.7,129.63,129.7,31000.0,129.67,129.7,129.63,129.7,31000.0
2013-07-29 13:40:00,129.69,129.8,129.69,129.74,121600.0,129.69,129.8,129.69,129.74,121600.0
2013-07-29 13:45:00,129.71,129.76,129.63,129.7,85700.0,129.71,129.76,129.63,129.7,85700.0
2013-07-29 13:50:00,129.69,129.75,129.62,129.75,26700.0,129.69,129.75,129.62,129.75,26700.0
2013-07-29 13:55:00,129.73,129.94,129.66,129.72,55000.0,129.73,129.94,129.66,129.72,55000.0
2013-07-29 14:00:00,129.7,129.93,129.7,129.93,14900.0,129.7,129.93,129.7,129.93,14900.0
2013-07-29 14:05:00,129.95,130.0,129.74,129.96,54800.0,129.95,130.0,129.74,129.96,54800.0
2013-07-29 14:10:00,129.96,130.1,129.96,130.06,58300.0,129.96,130.1,129.96,130.06,58300.0
2013-07-29 14:15:00,130.06,130.1,130.0,130.02,40000.0,130.06,130.1,130.0,130.02,40000.0
2013-07-29 14:20:00,130.02,130.02,129.91,129.98,41200.0,130.02,130.02,129.91,129.98,41200.0
2013-07-29 14:25:00,129.98,130.09,129.95,130.07,28500.0,129.98,130.09,129.95,130.07,28500.0
2013-07-29 14:30:00,130.06,130.15,130.04,130.08,40800.0,130.06,130.15,130.04,130.08,40800.0
2013-07-29 14:35:00,130.05,130.16,130.01,130.13,64600.0,130.05,130.16,130.01,130.13,64600.0
2013-07-29 14:40:00,130.11,130.27,130.11,130.27,41000.0,130.11,130.27,130.11,130.27,41000.0
2013-07-29 14:45:00,130.24,130.3,130.13,130.28,40500.0,130.24,130.3,130.13,130.28,40500.0
2013-07-29 14:50:00,130.28,130.28,130.02,130.21,42300.0,130.28,130.28,130.02,130.21,42300.0
2013-07-29 14:55:00,130.2,130.2,130.0,130.09,59500.0,130.2,130.2,130.0,130.09,59500.0
2013-07-29 15:00:00,130.09,130.17,130.0,130.02,29300.0,130.09,130.17,130.0,130.02,29300.0
2013-07-29 15:05:00,130.05,130.05,129.77,129.87,43400.0,130.05,130.05,129.77,129.87,43400.0
2013-07-29 15:10:00,129.84,130.03,129.84,129.86,37800.0,129.84,130.03,129.84,129.86,37800.0
2013-07-29 15:15:00,129.84,129.94,129.79,129.85,38300.0,129.84,129.94,129.79,129.85,38300.0
2013-07-29 15:20:00,129.84,129.84,129.61,129.73,64700.0,129.84,129.84,129.61,129.73,64700.0
2013-07-29 15:25:00,129.72,129.96,129.71,129.85,40400.0,129.72,129.96,129.71,129.85,40400.0
2013-07-29 15:30:00,129.84,129.95,129.81,129.82,35100.0,129.84,129.95,129.81,129.82,35100.0
2013-07-29 15:35:00,129.81,129.87,129.71,129.71,37400.0,129.81,129.87,129.71,129.71,37400.0
2013-07-29 15:40:00,129.76,129.76,129.52,129.59,49500.0,129.76,129.76,129.52,129.59,49500.0
2013-07-29 15:45:00,129.57,129.91,129.53,129.75,84600.0,129.57,129.91,129.53,129.75,84600.0
2013-07-29 15:50:00,129.74,129.79,129.51,129.51,132800.0,129.74,129.79,129.51,129.51,132800.0
2013-07-29 15:55:00,129.51,129.55,129.28,129.38,180600.0,129.51,129.55,129.28,129.38,180600.0
2013-07-30 09:30:00,129.3,129.5,127.6,128.72,193000.0,129.3,129.5,127.6,128.72,193000.0
2013-07-30 09:35:00,128.7,129.38,128.5,128.53,78600.0,128.7,129.38,128.5,128.53,78600.0
2013-07-30 09:40:00,128.55,129.16,128.55,128.87,89700.0,128.55,129.16,128.55,128.87,89700.0
2013-07-30 09:45:00,128.97,129.1,128.73,128.78,70600.0,128.97,129.1,128.73,128.78,70600.0
2013-07-30 09:50:00,128.8,128.83,128.06,128.25,79600.0,128.8,128.83,128.06,128.25,79600.0
2013-07-30 09:55:00,128.2,129.15,128.15,128.93,80700.0,128.2,129.15,128.15,128.93,80700.0
2013-07-30 10:00:00,128.9,129.17,128.81,129.16,53500.0,128.9,129.17,128.81,129.16,53500.0
2013-07-30 10:05:00,129.18,129.69,128.94,129.07,85500.0,129.18,129.69,128.94,129.07,85500.0
2013-07-30 10:10:00,129.11,129.42,129.06,129.15,75300.0,129.11,129.42,129.06,129.15,75300.0
2013-07-30 10:15:00,129.21,130.15,129.21,130.15,110500.0,129.21,130.15,129.21,130.15,110500.0
2013-07-30 10:20:00,130.15,130.38,129.67,129.95,142100.0,130.15,130.38,129.67,129.95,142100.0
2013-07-30 10:25:00,129.97,130.95,129.92,130.9,101400.0,129.97,130.95,129.92,130.9,101400.0
2013-07-30 10:30:00,130.89,130.89,130.29,130.36,40900.0,130.89,130.89,130.29,130.36,40900.0
2013-07-30 10:35:00,130.3,130.39,129.75,130.33,56100.0,130.3,130.39,129.75,130.33,56100.0
2013-07-30 10:40:00,130.3,130.54,130.04,130.17,33100.0,130.3,130.54,130.04,130.17,33100.0
2013-07-30 10:45:00,130.17,130.41,130.1,130.31,18900.0,130.17,130.41,130.1,130.31,18900.0
2013-07-30 10:50:00,130.28,130.28,130.11,130.18,17700.0,130.28,130.28,130.11,130.18,17700.0
2013-07-30 10:55:00,130.18,130.25,130.0,130.05,41800.0,130.18,130.25,130.0,130.05,41800.0
2013-07-30 11:00:00,130.03,130.14,129.88,130.04,101700.0,130.03,130.14,129.88,130.04,101700.0
2013-07-30 11:05:00,130.01,130.95,129.97,130.89,282500.0,130.01,130.95,129.97,130.89,282500.0
2013-07-30 11:10:00,130.89,131.16,130.71,131.08,108500.0,130.89,131.16,130.71,131.08,108500.0
2013-07-30 11:15:00,131.08,131.15,130.86,131.12,32400.0,131.08,131.15,130.86,131.12,32400.0
2013-07-30 11:20:00,131.13,131.19,130.87,131.19,40500.0,131.13,131.19,130.87,131.19,40500.0
2013-07-30 11:25:00,131.19,131.47,130.97,131.02,87300.0,131.19,131.47,130.97,131.02,87300.0
2013-07-30 11:30:00,131.03,131.16,130.82,131.08,34700.0,131.03,131.16,130.82,131.08,34700.0
2013-07-30 11:35:00,131.03,131.27,131.01,131.2,26500.0,131.03,131.27,131.01,131.2,26500.0
2013-07-30 11:40:00,131.23,131.32,131.16,131.32,18600.0,131.23,131.32,131.16,131.32,18600.0
2013-07-30 11:45:00,131.28,131.33,130.9,131.06,22200.0,131.28,131.33,130.9,131.06,22200.0
2013-07-30 11:50:00,131.07,131.18,130.9,130.98,25600.0,131.07,131.18,130.9,130.98,25600.0
2013-07-30 11:55:00,131.0,131.3,131.0,131.14,47700.0,131.0,131.3,131.0,131.14,47700.0
2013-07-30 12:00:00,131.15,131.26,130.9,131.07,30900.0,131.15,131.26,130.9,131.07,30900.0
2013-07-30 12:05:00,131.01,131.18,131.0,131.06,18700.0,131.01,131.18,131.0,131.06,18700.0
2013-07-30 12:10:00,131.06,131.17,131.01,131.14,18800.0,131.06,131.17,131.01,131.14,18800.0
2013-07-30 12:15:00,131.09,131.17,130.95,131.02,30500.0,131.09,131.17,130.95,131.02,30500.0
2013-07-30 12:20:00,131.04,131.25,131.04,131.15,50000.0,131.04,131.25,131.04,131.15,50000.0
2013-07-30 12:25:00,131.21,131.21,130.97,131.1,22000.0,131.21,131.21,130.97,131.1,22000.0
2013-07-30 12:30:00,131.13,131.25,131.01,131.02,24500.0,131.13,131.25,131.01,131.02,24500.0
2013-07-30 12:35:00,131.01,131.25,130.99,131.1,24100.0,131.01,131.25,130.99,131.1,24100.0
2013-07-30 12:40:00,131.11,131.21,131.09,131.19,15200.0,131.11,131.21,131.09,131.19,15200.0
2013-07-30 12:45:00,131.18,131.34,131.18,131.26,38100.0,131.18,131.34,131.18,131.26,38100.0
2013-07-30 12:50:00,131.29,131.35,131.2,131.32,29900.0,131.29,131.35,131.2,131.32,29900.0
2013-07-30 12:55:00,131.24,131.45,131.18,131.4,24100.0,131.24,131.45,131.18,131.4,24100.0
2013-07-30 13:00:00,131.47,131.5,131.37,131.5,24200.0,131.47,131.5,131.37,131.5,24200.0
2013-07-30 13:05:00,131.51,131.86,131.51,131.67,72100.0,131.51,131.86,131.51,131.67,72100.0
2013-07-30 13:10:00,131.66,131.76,131.5,131.71,32200.0,131.66,131.76,131.5,131.71,32200.0
2013-07-30 13:15:00,131.7,131.7,131.51,131.64,35300.0,131.7,131.7,131.51,131.64,35300.0
2013-07-30 13:20:00,131.62,131.8,131.59,131.69,30200.0,131.62,131.8,131.59,131.69,30200.0
2013-07-30 13:25:00,131.67,131.71,131.09,131.24,59900.0,131.67,131.71,131.09,131.24,59900.0
2013-07-30 13:30:00,131.33,131.33,131.0,131.06,34000.0,131.33,131.33,131.0,131.06,34000.0
2013-07-30 13:35:00,131.06,131.24,130.89,131.18,20000.0,131.06,131.24,130.89,131.18,20000.0
2013-07-30 13:40:00,131.24,131.24,130.99,131.13,55600.0,131.24,131.24,130.99,131.13,55600.0
2013-07-30 13:45:00,131.1,131.1,130.75,130.81,440000.0,131.1,131.1,130.75,130.81,440000.0
2013-07-30 13:50:00,130.8,130.8,130.54,130.56,33300.0,130.8,130.8,130.54,130.56,33300.0
2013-07-30 13:55:00,130.61,130.77,130.57,130.68,17600.0,130.61,130.77,130.57,130.68,17600.0
2013-07-30 14:00:00,130.65,130.65,130.41,130.56,46600.0,130.65,130.65,130.41,130.56,46600.0
2013-07-30 14:05:00,130.56,130.76,130.54,130.68,27400.0,130.56,130.76,130.54,130.68,27400.0
2013-07-30 14:10:00,130.68,131.0,130.63,130.83,37300.0,130.68,131.0,130.63,130.83,37300.0
2013-07-30 14:15:00,130.83,130.85,130.6,130.76,19400.0,130.83,130.85,130.6,130.76,19400.0
2013-07-30 14:20:00,130.76,130.87,130.65,130.66,23000.0,130.76,130.87,130.65,130.66,23000.0
2013-07-30 14:25:00,130.66,130.71,130.51,130.61,22400.0,130.66,130.71,130.51,130.61,22400.0
2013-07-30 14:30:00,130.61,130.77,130.57,130.69,23100.0,130.61,130.77,130.57,130.69,23100.0
2013-07-30 14:35:00,130.68,130.94,130.67,130.75,27400.0,130.68,130.94,130.67,130.75,27400.0
2013-07-30 14:40:00,130.74,130.92,130.7,130.91,21000.0,130.74,130.92,130.7,130.91,21000.0
2013-07-30 14:45:00,130.93,131.02,130.9,131.02,32700.0,130.93,131.02,130.9,131.02,32700.0
2013-07-30 14:50:00,131.07,131.22,131.0,131.22,14000.0,131.07,131.22,131.0,131.22,14000.0
2013-07-30 14:55:00,131.17,131.17,130.98,131.11,19700.0,131.17,131.17,130.98,131.11,19700.0
2013-07-30 15:00:00,131.12,131.28,131.02,131.2,18900.0,131.12,131.28,131.02,131.2,18900.0
2013-07-30 15:05:00,131.18,131.52,131.09,131.35,30600.0,131.18,131.52,131.09,131.35,30600.0
2013-07-30 15:10:00,131.39,131.39,131.17,131.21,17200.0,131.39,131.39,131.17,131.21,17200.0
2013-07-30 15:15:00,131.21,131.24,131.07,131.11,30000.0,131.21,131.24,131.07,131.11,30000.0
2013-07-30 15:20:00,131.11,131.15,131.05,131.11,47900.0,131.11,131.15,131.05,131.11,47900.0
2013-07-30 15:25:00,131.11,131.15,131.01,131.13,39800.0,131.11,131.15,131.01,131.13,39800.0
2013-07-30 15:30:00,131.15,131.52,131.1,131.45,49500.0,131.15,131.52,131.1,131.45,49500.0
2013-07-30 15:35:00,131.46,131.75,131.46,131.73,58800.0,131.46,131.75,131.46,131.73,58800.0
2013-07-30 15:40:00,131.61,131.78,131.52,131.68,57600.0,131.61,131.78,131.52,131.68,57600.0
2013-07-30 15:45:00,131.67,131.84,131.66,131.71,54000.0,131.67,131.84,131.66,131.71,54000.0
2013-07-30 15:50:00,131.69,132.0,131.63,131.95,156300.0,131.69,132.0,131.63,131.95,156300.0
2013-07-30 15:55:00,131.94,131.96,131.69,131.7,163500.0,131.94,131.96,131.69,131.7,163500.0
2013-07-31 09:30:00,131.0,131.2,130.76,131.04,231600.0,131.0,131.2,130.76,131.04,231600.0
2013-07-31 09:35:00,131.12,132.8,131.06,132.55,158000.0,131.12,132.8,131.06,132.55,158000.0
2013-07-31 09:40:00,132.58,132.67,131.7,132.05,93500.0,132.58,132.67,131.7,132.05,93500.0
2013-07-31 09:45:00,132.11,132.5,131.74,131.96,73300.0,132.11,132.5,131.74,131.96,73300.0
2013-07-31 09:50:00,131.94,132.02,131.45,131.55,47500.0,131.94,132.02,131.45,131.55,47500.0
2013-07-31 09:55:00,131.55,132.08,131.55,132.04,38600.0,131.55,132.08,131.55,132.04,38600.0
2013-07-31 10:00:00,132.2,132.24,131.62,131.99,54200.0,132.2,132.24,131.62,131.99,54200.0
2013-07-31 10:05:00,131.9,132.14,131.31,131.31,68200.0,131.9,132.14,131.31,131.31,68200.0
2013-07-31 10:10:00,131.31,131.73,131.21,131.5,45600.0,131.31,131.73,131.21,131.5,45600.0
2013-07-31 10:15:00,131.55,131.7,131.25,131.51,34100.0,131.55,131.7,131.25,131.51,34100.0
2013-07-31 10:20:00,131.47,131.49,130.59,130.84,49300.0,131.47,131.49,130.59,130.84,49300.0
2013-07-31 10:25:00,130.84,131.25,130.78,130.97,37000.0,130.84,131.25,130.78,130.97,37000.0
2013-07-31 10:30:00,130.85,130.97,130.41,130.57,146300.0,130.85,130.97,130.41,130.57,146300.0
2013-07-31 10:35:00,130.47,131.0,130.46,130.75,28200.0,130.47,131.0,130.46,130.75,28200.0
2013-07-31 10:40:00,130.76,130.84,130.42,130.78,61800.0,130.76,130.84,130.42,130.78,61800.0
2013-07-31 10:45:00,130.74,131.39,130.7,131.22,62400.0,130.74,131.39,130.7,131.22,62400.0
2013-07-31 10:50:00,131.18,131.2,130.73,131.02,68800.0,131.18,131.2,130.73,131.02,68800.0
2013-07-31 10:55:00,131.02,131.2,130.8,131.1,57200.0,131.02,131.2,130.8,131.1,57200.0
2013-07-31 11:00:00,131.1,131.85,131.1,131.47,142500.0,131.1,131.85,131.1,131.47,142500.0
2013-07-31 11:05:00,131.52,131.53,131.2,131.41,13300.0,131.52,131.53,131.2,131.41,13300.0
2013-07-31 11:10:00,131.43,131.97,131.42,131.83,65300.0,131.43,131.97,131.42,131.83,65300.0
2013-07-31 11:15:00,131.86,131.99,131.64,131.9,57600.0,131.86,131.99,131.64,131.9,57600.0
2013-07-31 11:20:00,131.95,132.3,131.85,132.17,127500.0,131.95,132.3,131.85,132.17,127500.0
2013-07-31 11:25:00,132.18,132.2,131.54,131.7,133400.0,132.18,132.2,131.54,131.7,133400.0
2013-07-31 11:30:00,131.77,131.95,131.6,131.85,68600.0,131.77,131.95,131.6,131.85,68600.0
2013-07-31 11:35:00,131.89,132.61,131.78,132.47,189600.0,131.89,132.61,131.78,132.47,189600.0
2013-07-31 11:40:00,132.41,132.5,132.25,132.41,49500.0,132.41,132.5,132.25,132.41,49500.0
2013-07-31 11:45:00,132.47,133.0,132.35,132.96,78600.0,132.47,133.0,132.35,132.96,78600.0
2013-07-31 11:50:00,132.92,132.95,132.66,132.78,38100.0,132.92,132.95,132.66,132.78,38100.0
2013-07-31 11:55:00,132.78,132.86,132.64,132.71,22600.0,132.78,132.86,132.64,132.71,22600.0
2013-07-31 12:00:00,132.67,132.72,132.28,132.31,47700.0,132.67,132.72,132.28,132.31,47700.0
2013-07-31 12:05:00,132.36,132.89,132.36,132.89,46200.0,132.36,132.89,132.36,132.89,46200.0
2013-07-31 12:10:00,132.92,133.0,132.73,132.75,62900.0,132.92,133.0,132.73,132.75,62900.0
2013-07-31 12:15:00,132.75,132.82,132.6,132.76,35800.0,132.75,132.82,132.6,132.76,35800.0
2013-07-31 12:20:00,132.77,132.8,132.08,132.23,45500.0,132.77,132.8,132.08,132.23,45500.0
2013-07-31 12:25:00,132.21,132.39,132.05,132.32,39700.0,132.21,132.39,132.05,132.32,39700.0
2013-07-31 12:30:00,132.37,132.41,132.02,132.13,15500.0,132.37,132.41,132.02,132.13,15500.0
2013-07-31 12:35:00,132.2,132.55,132.16,132.35,33200.0,132.2,132.55,132.16,132.35,33200.0
2013-07-31 12:40:00,132.37,132.43,132.22,132.34,26200.0,132.37,132.43,132.22,132.34,26200.0
2013-07-31 12:45:00,132.35,132.48,132.35,132.45,7200.0,132.35,132.48,132.35,132.45,7200.0
2013-07-31 12:50:00,132.49,132.69,132.49,132.64,29700.0,132.49,132.69,132.49,132.64,29700.0
2013-07-31 12:55:00,132.66,132.71,132.5,132.68,23500.0,132.66,132.71,132.5,132.68,23500.0
2013-07-31 13:00:00,132.7,132.7,132.51,132.58,14500.0,132.7,132.7,132.51,132.58,14500.0
2013-07-31 13:05:00,132.54,132.6,132.34,132.58,11300.0,132.54,132.6,132.34,132.58,11300.0
2013-07-31 13:10:00,132.54,132.63,132.44,132.53,12900.0,132.54,132.63,132.44,132.53,12900.0
2013-07-31 13:15:00,132.55,132.61,132.5,132.58,13100.0,132.55,132.61,132.5,132.58,13100.0
2013-07-31 13:20:00,132.58,132.59,132.4,132.44,10100.0,132.58,132.59,132.4,132.44,10100.0
2013-07-31 13:25:00,132.46,132.6,132.41,132.5,15000.0,132.46,132.6,132.41,132.5,15000.0
2013-07-31 13:30:00,132.51,132.69,132.46,132.67,22700.0,132.51,132.69,132.46,132.67,22700.0
2013-07-31 13:35:00,132.7,132.8,132.65,132.72,14500.0,132.7,132.8,132.65,132.72,14500.0
2013-07-31 13:40:00,132.77,132.86,132.59,132.59,33900.0,132.77,132.86,132.59,132.59,33900.0
2013-07-31 13:45:00,132.59,132.74,132.56,132.74,18200.0,132.59,132.74,132.56,132.74,18200.0
2013-07-31 13:50:00,132.74,132.9,132.7,132.81,25200.0,132.74,132.9,132.7,132.81,25200.0
2013-07-31 13:55:00,132.83,133.1,132.83,133.1,125500.0,132.83,133.1,132.83,133.1,125500.0
2013-07-31 14:00:00,133.08,133.1,132.65,132.98,67900.0,133.08,133.1,132.65,132.98,67900.0
2013-07-31 14:05:00,132.98,133.15,132.81,132.86,51700.0,132.98,133.15,132.81,132.86,51700.0
2013-07-31 14:10:00,132.92,133.2,132.81,132.81,36500.0,132.92,133.2,132.81,132.81,36500.0
2013-07-31 14:15:00,132.86,132.97,132.35,132.63,57800.0,132.86,132.97,132.35,132.63,57800.0
2013-07-31 14:20:00,132.63,133.14,132.54,133.09,33600.0,132.63,133.14,132.54,133.09,33600.0
2013-07-31 14:25:00,133.09,133.35,133.01,133.21,55800.0,133.09,133.35,133.01,133.21,55800.0
2013-07-31 14:30:00,133.2,133.33,133.0,133.03,37400.0,133.2,133.33,133.0,133.03,37400.0
2013-07-31 14:35:00,133.06,133.08,132.85,133.06,18500.0,133.06,133.08,132.85,133.06,18500.0
2013-07-31 14:40:00,133.06,133.23,133.0,133.09,30800.0,133.06,133.23,133.0,133.09,30800.0
2013-07-31 14:45:00,133.09,133.2,132.94,133.09,37300.0,133.09,133.2,132.94,133.09,37300.0
2013-07-31 14:50:00,133.1,133.23,133.0,133.23,35600.0,133.1,133.23,133.0,133.23,35600.0
2013-07-31 14:55:00,133.18,133.22,133.0,133.22,33500.0,133.18,133.22,133.0,133.22,33500.0
2013-07-31 15:00:00,133.15,133.23,132.93,133.04,31900.0,133.15,133.23,132.93,133.04,31900.0
2013-07-31 15:05:00,133.03,133.17,132.82,132.88,32000.0,133.03,133.17,132.82,132.88,32000.0
2013-07-31 15:10:00,132.89,132.95,132.8,132.88,23100.0,132.89,132.95,132.8,132.88,23100.0
2013-07-31 15:15:00,132.84,133.11,132.76,132.96,29400.0,132.84,133.11,132.76,132.96,29400.0
2013-07-31 15:20:00,132.9,133.03,132.7,132.77,33200.0,132.9,133.03,132.7,132.77,33200.0
2013-07-31 15:25:00,132.77,132.96,132.75,132.76,28700.0,132.77,132.96,132.75,132.76,28700.0
2013-07-31 15:30:00,132.77,132.82,132.54,132.64,46100.0,132.77,132.82,132.54,132.64,46100.0
2013-07-31 15:35:00,132.62,132.81,132.61,132.74,42500.0,132.62,132.81,132.61,132.74,42500.0
2013-07-31 15:40:00,132.68,132.8,132.58,132.69,49300.0,132.68,132.8,132.58,132.69,49300.0
2013-07-31 15:45:00,132.69,132.76,132.47,132.56,85900.0,132.69,132.76,132.47,132.56,85900.0
2013-07-31 15:50:00,132.53,132.67,132.43,132.47,74700.0,132.53,132.67,132.43,132.47,74700.0
2013-07-31 15:55:00,132.43,132.5,132.19,132.34,135500.0,132.43,132.5,132.19,132.34,135500.0
2013-08-01 09:30:00,133.58,134.0,132.99,133.22,476800.0,133.58,134.0,132.99,133.22,476800.0
2013-08-01 09:35:00,133.22,134.08,133.1,133.37,295200.0,133.22,134.08,133.1,133.37,295200.0
2013-08-01 09:40:00,133.2,134.04,133.08,133.95,256800.0,133.2,134.04,133.08,133.95,256800.0
2013-08-01 09:45:00,133.97,133.97,133.5,133.63,101600.0,133.97,133.97,133.5,133.63,101600.0
2013-08-01 09:50:00,133.6,134.03,133.26,133.6,192200.0,133.6,134.03,133.26,133.6,192200.0
2013-08-01 09:55:00,133.55,133.61,133.0,133.0,94600.0,133.55,133.61,133.0,133.0,94600.0
2013-08-01 10:00:00,133.03,133.45,133.0,133.27,82800.0,133.03,133.45,133.0,133.27,82800.0
2013-08-01 10:05:00,133.25,133.35,132.39,132.89,192000.0,133.25,133.35,132.39,132.89,192000.0
2013-08-01 10:10:00,132.92,133.0,132.27,132.66,140600.0,132.92,133.0,132.27,132.66,140600.0
2013-08-01 10:15:00,132.67,132.95,132.5,132.94,103800.0,132.67,132.95,132.5,132.94,103800.0
2013-08-01 10:20:00,132.95,133.2,132.94,133.02,66200.0,132.95,133.2,132.94,133.02,66200.0
2013-08-01 10:25:00,133.05,133.06,132.56,132.79,55800.0,133.05,133.06,132.56,132.79,55800.0
2013-08-01 10:30:00,132.6,132.77,132.3,132.51,109400.0,132.6,132.77,132.3,132.51,109400.0
2013-08-01 10:35:00,132.52,132.79,132.51,132.56,56800.0,132.52,132.79,132.51,132.56,56800.0
2013-08-01 10:40:00,132.55,133.0,132.4,132.84,145400.0,132.55,133.0,132.4,132.84,145400.0
2013-08-01 10:45:00,132.83,132.95,132.43,132.43,51200.0,132.83,132.95,132.43,132.43,51200.0
2013-08-01 10:50:00,132.41,132.72,132.18,132.55,128800.0,132.41,132.72,132.18,132.55,128800.0
2013-08-01 10:55:00,132.58,132.89,132.53,132.87,71800.0,132.58,132.89,132.53,132.87,71800.0
2013-08-01 11:00:00,132.87,133.32,132.8,133.32,93400.0,132.87,133.32,132.8,133.32,93400.0
2013-08-01 11:05:00,133.34,133.34,133.09,133.2,40400.0,133.34,133.34,133.09,133.2,40400.0
2013-08-01 11:10:00,133.2,133.37,133.01,133.37,105200.0,133.2,133.37,133.01,133.37,105200.0
2013-08-01 11:15:00,133.38,133.79,133.27,133.5,181800.0,133.38,133.79,133.27,133.5,181800.0
2013-08-01 11:20:00,133.64,133.66,133.28,133.43,285800.0,133.64,133.66,133.28,133.43,285800.0
2013-08-01 11:25:00,133.36,133.55,133.34,133.44,86600.0,133.36,133.55,133.34,133.44,86600.0
2013-08-01 11:30:00,133.4,133.88,133.4,133.74,87800.0,133.4,133.88,133.4,133.74,87800.0
2013-08-01 11:35:00,133.77,133.98,133.77,133.92,128600.0,133.77,133.98,133.77,133.92,128600.0
2013-08-01 11:40:00,133.96,133.97,133.74,133.78,44400.0,133.96,133.97,133.74,133.78,44400.0
2013-08-01 11:45:00,133.78,133.82,133.59,133.77,108600.0,133.78,133.82,133.59,133.77,108600.0
2013-08-01 11:50:00,133.77,133.88,133.7,133.78,51200.0,133.77,133.88,133.7,133.78,51200.0
2013-08-01 11:55:00,133.73,133.95,133.73,133.86,43800.0,133.73,133.95,133.73,133.86,43800.0
2013-08-01 12:00:00,133.73,133.73,133.61,133.69,58800.0,133.73,133.73,133.61,133.69,58800.0
2013-08-01 12:05:00,133.68,133.85,133.64,133.64,120800.0,133.68,133.85,133.64,133.64,120800.0
2013-08-01 12:10:00,133.62,133.67,133.51,133.53,140400.0,133.62,133.67,133.51,133.53,140400.0
2013-08-01 12:15:00,133.52,133.75,133.51,133.69,36000.0,133.52,133.75,133.51,133.69,36000.0
2013-08-01 12:20:00,133.68,133.76,133.61,133.68,38800.0,133.68,133.76,133.61,133.68,38800.0
2013-08-01 12:25:00,133.67,133.68,133.51,133.53,17200.0,133.67,133.68,133.51,133.53,17200.0
2013-08-01 12:30:00,133.54,133.61,133.44,133.5,58200.0,133.54,133.61,133.44,133.5,58200.0
2013-08-01 12:35:00,133.49,133.51,133.42,133.47,28000.0,133.49,133.51,133.42,133.47,28000.0
2013-08-01 12:40:00,133.49,133.49,133.32,133.43,35400.0,133.49,133.49,133.32,133.43,35400.0
2013-08-01 12:45:00,133.43,133.44,133.31,133.34,24600.0,133.43,133.44,133.31,133.34,24600.0
2013-08-01 12:50:00,133.33,133.54,133.33,133.54,47400.0,133.33,133.54,133.33,133.54,47400.0
2013-08-01 12:55:00,133.54,133.55,133.39,133.48,165800.0,133.54,133.55,133.39,133.48,165800.0
2013-08-01 13:00:00,133.49,133.59,133.41,133.55,109800.0,133.49,133.59,133.41,133.55,109800.0
2013-08-01 13:05:00,133.55,133.63,133.5,133.56,57000.0,133.55,133.63,133.5,133.56,57000.0
2013-08-01 13:10:00,133.59,133.72,133.55,133.72,23200.0,133.59,133.72,133.55,133.72,23200.0
2013-08-01 13:15:00,133.73,133.83,133.72,133.77,29000.0,133.73,133.83,133.72,133.77,29000.0
2013-08-01 13:20:00,133.78,133.78,133.67,133.75,18200.0,133.78,133.78,133.67,133.75,18200.0
2013-08-01 13:25:00,133.73,133.86,133.71,133.86,22800.0,133.73,133.86,133.71,133.86,22800.0
2013-08-01 13:30:00,133.88,133.99,133.85,133.98,39400.0,133.88,133.99,133.85,133.98,39400.0
2013-08-01 13:35:00,133.98,133.98,133.83,133.84,20600.0,133.98,133.98,133.83,133.84,20600.0
2013-08-01 13:40:00,133.81,133.94,133.77,133.94,22000.0,133.81,133.94,133.77,133.94,22000.0
2013-08-01 13:45:00,133.94,133.98,133.86,133.88,20400.0,133.94,133.98,133.86,133.88,20400.0
2013-08-01 13:50:00,133.87,133.99,133.87,133.98,16000.0,133.87,133.99,133.87,133.98,16000.0
2013-08-01 13:55:00,133.99,134.0,133.9,133.97,82800.0,133.99,134.0,133.9,133.97,82800.0
2013-08-01 14:00:00,133.97,134.3,133.95,134.27,90400.0,133.97,134.3,133.95,134.27,90400.0
2013-08-01 14:05:00,134.27,134.3,134.13,134.27,48000.0,134.27,134.3,134.13,134.27,48000.0
2013-08-01 14:10:00,134.28,134.29,134.23,134.27,29200.0,134.28,134.29,134.23,134.27,29200.0
2013-08-01 14:15:00,134.26,134.43,134.18,134.43,76600.0,134.26,134.43,134.18,134.43,76600.0
2013-08-01 14:20:00,134.43,134.54,134.38,134.52,74200.0,134.43,134.54,134.38,134.52,74200.0
2013-08-01 14:25:00,134.51,134.67,134.4,134.46,88800.0,134.51,134.67,134.4,134.46,88800.0
2013-08-01 14:30:00,134.47,134.55,134.36,134.55,97600.0,134.47,134.55,134.36,134.55,97600.0
2013-08-01 14:35:00,134.57,134.67,134.52,134.65,53400.0,134.57,134.67,134.52,134.65,53400.0
2013-08-01 14:40:00,134.67,134.84,134.57,134.8,111600.0,134.67,134.84,134.57,134.8,111600.0
2013-08-01 14:45:00,134.75,134.8,134.47,134.6,45200.0,134.75,134.8,134.47,134.6,45200.0
2013-08-01 14:50:00,134.65,134.8,134.62,134.79,58400.0,134.65,134.8,134.62,134.79,58400.0
2013-08-01 14:55:00,134.79,134.79,134.52,134.59,65200.0,134.79,134.79,134.52,134.59,65200.0
2013-08-01 15:00:00,134.6,134.75,134.58,134.73,43200.0,134.6,134.75,134.58,134.73,43200.0
2013-08-01 15:05:00,134.73,134.8,134.72,134.78,47800.0,134.73,134.8,134.72,134.78,47800.0
2013-08-01 15:10:00,134.78,134.81,134.73,134.74,49400.0,134.78,134.81,134.73,134.74,49400.0
2013-08-01 15:15:00,134.74,134.78,134.39,134.52,110000.0,134.74,134.78,134.39,134.52,110000.0
2013-08-01 15:20:00,134.52,134.52,134.32,134.41,68000.0,134.52,134.52,134.32,134.41,68000.0
2013-08-01 15:25:00,134.37,134.62,134.36,134.62,62000.0,134.37,134.62,134.36,134.62,62000.0
2013-08-01 15:30:00,134.61,134.68,134.59,134.61,44600.0,134.61,134.68,134.59,134.61,44600.0
2013-08-01 15:35:00,134.59,134.78,134.56,134.72,117800.0,134.59,134.78,134.56,134.72,117800.0
2013-08-01 15:40:00,134.74,134.74,134.54,134.56,132600.0,134.74,134.74,134.54,134.56,132600.0
2013-08-01 15:45:00,134.56,134.96,134.56,134.93,237600.0,134.56,134.96,134.56,134.93,237600.0
2013-08-01 15:50:00,134.93,134.95,134.87,134.89,365000.0,134.93,134.95,134.87,134.89,365000.0
2013-08-01 15:55:00,134.87,135.0,134.87,134.93,423800.0,134.87,135.0,134.87,134.93,423800.0
2013-08-02 09:30:00,134.5,134.92,134.11,134.74,92300.0,134.5,134.92,134.11,134.74,92300.0
2013-08-02 09:35:00,134.76,134.87,133.84,133.96,81600.0,134.76,134.87,133.84,133.96,81600.0
2013-08-02 09:40:00,133.92,134.46,133.88,134.44,53900.0,133.92,134.46,133.88,134.44,53900.0
2013-08-02 09:45:00,134.4,134.47,134.15,134.37,32700.0,134.4,134.47,134.15,134.37,32700.0
2013-08-02 09:50:00,134.35,134.96,134.35,134.87,62300.0,134.35,134.96,134.35,134.87,62300.0
2013-08-02 09:55:00,134.87,135.25,134.5,134.59,163200.0,134.87,135.25,134.5,134.59,163200.0
2013-08-02 10:00:00,134.54,134.8,134.11,134.31,103200.0,134.54,134.8,134.11,134.31,103200.0
2013-08-02 10:05:00,134.22,134.99,134.13,134.77,104700.0,134.22,134.99,134.13,134.77,104700.0
2013-08-02 10:10:00,134.77,135.39,134.77,135.23,191300.0,134.77,135.39,134.77,135.23,191300.0
2013-08-02 10:15:00,135.22,135.75,135.22,135.41,186600.0,135.22,135.75,135.22,135.41,186600.0
2013-08-02 10:20:00,135.39,135.6,135.22,135.45,263700.0,135.39,135.6,135.22,135.45,263700.0
2013-08-02 10:25:00,135.48,135.74,135.42,135.63,57000.0,135.48,135.74,135.42,135.63,57000.0
2013-08-02 10:30:00,135.63,135.7,135.5,135.6,58800.0,135.63,135.7,135.5,135.6,58800.0
2013-08-02 10:35:00,135.6,135.75,135.47,135.47,68100.0,135.6,135.75,135.47,135.47,68100.0
2013-08-02 10:40:00,135.45,135.6,135.16,135.6,42900.0,135.45,135.6,135.16,135.6,42900.0
2013-08-02 10:45:00,135.59,135.6,135.36,135.56,145200.0,135.59,135.6,135.36,135.56,145200.0
2013-08-02 10:50:00,135.58,135.71,135.42,135.66,121300.0,135.58,135.71,135.42,135.66,121300.0
2013-08-02 10:55:00,135.66,135.79,135.47,135.72,91800.0,135.66,135.79,135.47,135.72,91800.0
2013-08-02 11:00:00,135.7,135.85,135.52,135.84,107200.0,135.7,135.85,135.52,135.84,107200.0
2013-08-02 11:05:00,135.77,135.99,135.6,135.88,164000.0,135.77,135.99,135.6,135.88,164000.0
2013-08-02 11:10:00,135.9,135.93,135.43,135.52,43300.0,135.9,135.93,135.43,135.52,43300.0
2013-08-02 11:15:00,135.51,135.6,135.42,135.59,27700.0,135.51,135.6,135.42,135.59,27700.0
2013-08-02 11:20:00,135.58,135.65,135.27,135.35,60800.0,135.58,135.65,135.27,135.35,60800.0
2013-08-02 11:25:00,135.35,135.62,135.3,135.39,37200.0,135.35,135.62,135.3,135.39,37200.0
2013-08-02 11:30:00,135.49,135.57,135.4,135.53,10700.0,135.49,135.57,135.4,135.53,10700.0
2013-08-02 11:35:00,135.51,135.56,135.41,135.52,19900.0,135.51,135.56,135.41,135.52,19900.0
2013-08-02 11:40:00,135.5,135.51,135.16,135.42,33100.0,135.5,135.51,135.16,135.42,33100.0
2013-08-02 11:45:00,135.46,135.52,135.36,135.51,10400.0,135.46,135.52,135.36,135.51,10400.0
2013-08-02 11:50:00,135.46,135.69,135.45,135.64,22000.0,135.46,135.69,135.45,135.64,22000.0
2013-08-02 11:55:00,135.62,135.65,135.51,135.63,7700.0,135.62,135.65,135.51,135.63,7700.0
2013-08-02 12:00:00,135.58,135.91,135.56,135.88,34800.0,135.58,135.91,135.56,135.88,34800.0
2013-08-02 12:05:00,135.89,136.08,135.86,136.0,134800.0,135.89,136.08,135.86,136.0,134800.0
2013-08-02 12:10:00,135.99,136.04,135.81,135.91,135200.0,135.99,136.04,135.81,135.91,135200.0
2013-08-02 12:15:00,135.99,136.02,135.78,135.9,131200.0,135.99,136.02,135.78,135.9,131200.0
2013-08-02 12:20:00,135.83,135.99,135.81,135.88,5300.0,135.83,135.99,135.81,135.88,5300.0
2013-08-02 12:25:00,135.9,136.22,135.82,136.22,80700.0,135.9,136.22,135.82,136.22,80700.0
2013-08-02 12:30:00,136.22,136.55,135.96,136.4,173100.0,136.22,136.55,135.96,136.4,173100.0
2013-08-02 12:35:00,136.41,136.45,136.16,136.39,93200.0,136.41,136.45,136.16,136.39,93200.0
2013-08-02 12:40:00,136.35,136.46,136.32,136.44,62300.0,136.35,136.46,136.32,136.44,62300.0
2013-08-02 12:45:00,136.47,136.65,136.39,136.63,100200.0,136.47,136.65,136.39,136.63,100200.0
2013-08-02 12:50:00,136.65,136.99,136.6,136.87,88800.0,136.65,136.99,136.6,136.87,88800.0
2013-08-02 12:55:00,136.88,137.22,136.7,137.14,163600.0,136.88,137.22,136.7,137.14,163600.0
2013-08-02 13:00:00,137.19,137.2,136.88,137.05,107200.0,137.19,137.2,136.88,137.05,107200.0
2013-08-02 13:05:00,137.06,137.1,136.73,136.95,115200.0,137.06,137.1,136.73,136.95,115200.0
2013-08-02 13:10:00,136.95,137.89,136.88,137.89,196600.0,136.95,137.89,136.88,137.89,196600.0
2013-08-02 13:15:00,137.89,138.3,137.7,138.13,126800.0,137.89,138.3,137.7,138.13,126800.0
2013-08-02 13:20:00,138.19,138.48,137.9,138.39,94800.0,138.19,138.48,137.9,138.39,94800.0
2013-08-02 13:25:00,138.34,138.49,137.81,138.1,131500.0,138.34,138.49,137.81,138.1,131500.0
2013-08-02 13:30:00,138.14,138.32,137.97,138.17,76300.0,138.14,138.32,137.97,138.17,76300.0
2013-08-02 13:35:00,138.13,138.38,138.11,138.32,31000.0,138.13,138.38,138.11,138.32,31000.0
2013-08-02 13:40:00,138.35,138.56,138.2,138.42,43600.0,138.35,138.56,138.2,138.42,43600.0
2013-08-02 13:45:00,138.49,138.95,138.41,138.94,72100.0,138.49,138.95,138.41,138.94,72100.0
2013-08-02 13:50:00,138.9,139.45,138.65,139.1,132400.0,138.9,139.45,138.65,139.1,132400.0
2013-08-02 13:55:00,139.1,139.3,138.93,139.21,53400.0,139.1,139.3,138.93,139.21,53400.0
2013-08-02 14:00:00,139.29,139.4,139.18,139.29,99500.0,139.29,139.4,139.18,139.29,99500.0
2013-08-02 14:05:00,139.3,139.31,139.0,139.25,58000.0,139.3,139.31,139.0,139.25,58000.0
2013-08-02 14:10:00,139.25,139.45,139.16,139.29,41100.0,139.25,139.45,139.16,139.29,41100.0
2013-08-02 14:15:00,139.29,139.5,139.23,139.44,35100.0,139.29,139.5,139.23,139.44,35100.0
2013-08-02 14:20:00,139.37,139.46,138.69,138.78,97700.0,139.37,139.46,138.69,138.78,97700.0
2013-08-02 14:25:00,138.72,139.3,138.66,139.12,70200.0,138.72,139.3,138.66,139.12,70200.0
2013-08-02 14:30:00,139.11,139.13,138.94,139.02,46900.0,139.11,139.13,138.94,139.02,46900.0
2013-08-02 14:35:00,139.0,139.09,138.9,138.97,35200.0,139.0,139.09,138.9,138.97,35200.0
2013-08-02 14:40:00,138.93,139.06,138.88,138.88,59800.0,138.93,139.06,138.88,138.88,59800.0
2013-08-02 14:45:00,138.88,138.94,138.71,138.72,26700.0,138.88,138.94,138.71,138.72,26700.0
2013-08-02 14:50:00,138.71,138.83,138.62,138.7,36800.0,138.71,138.83,138.62,138.7,36800.0
2013-08-02 14:55:00,138.67,139.1,138.67,138.92,37100.0,138.67,139.1,138.67,138.92,37100.0
2013-08-02 15:00:00,139.0,139.08,138.9,138.97,33600.0,139.0,139.08,138.9,138.97,33600.0
2013-08-02 15:05:00,139.0,139.08,138.92,138.94,23600.0,139.0,139.08,138.92,138.94,23600.0
2013-08-02 15:10:00,139.0,139.05,138.92,139.02,29600.0,139.0,139.05,138.92,139.02,29600.0
2013-08-02 15:15:00,139.0,139.05,138.68,138.77,55500.0,139.0,139.05,138.68,138.77,55500.0
2013-08-02 15:20:00,138.82,139.05,138.77,139.0,28500.0,138.82,139.05,138.77,139.0,28500.0
2013-08-02 15:25:00,138.96,139.14,138.94,139.12,52300.0,138.96,139.14,138.94,139.12,52300.0
2013-08-02 15:30:00,139.15,139.2,138.84,138.86,81400.0,139.15,139.2,138.84,138.86,81400.0
2013-08-02 15:35:00,138.88,139.39,138.88,139.37,87700.0,138.88,139.39,138.88,139.37,87700.0
2013-08-02 15:40:00,139.37,139.6,139.22,139.58,118100.0,139.37,139.6,139.22,139.58,118100.0
2013-08-02 15:45:00,139.58,139.77,139.5,139.75,136900.0,139.58,139.77,139.5,139.75,136900.0
2013-08-02 15:50:00,139.71,139.85,139.46,139.82,147800.0,139.71,139.85,139.46,139.82,147800.0
2013-08-02 15:55:00,139.81,139.83,139.56,139.62,176800.0,139.81,139.83,139.56,139.62,176800.0
2013-08-05 09:30:00,138.75,139.18,138.13,138.39,143500.0,138.75,139.18,138.13,138.39,143500.0
2013-08-05 09:35:00,138.43,139.04,138.33,138.64,84500.0,138.43,139.04,138.33,138.64,84500.0
2013-08-05 09:40:00,138.64,139.05,137.9,137.91,80500.0,138.64,139.05,137.9,137.91,80500.0
2013-08-05 09:45:00,137.9,138.29,137.53,137.6,105900.0,137.9,138.29,137.53,137.6,105900.0
2013-08-05 09:50:00,137.6,137.9,137.44,137.79,153700.0,137.6,137.9,137.44,137.79,153700.0
2013-08-05 09:55:00,137.74,138.35,137.5,138.05,124400.0,137.74,138.35,137.5,138.05,124400.0
2013-08-05 10:00:00,138.0,138.35,137.57,137.75,42700.0,138.0,138.35,137.57,137.75,42700.0
2013-08-05 10:05:00,137.76,138.12,137.75,137.9,33200.0,137.76,138.12,137.75,137.9,33200.0
2013-08-05 10:10:00,137.82,138.16,137.6,137.61,67500.0,137.82,138.16,137.6,137.61,67500.0
2013-08-05 10:15:00,137.61,137.96,137.45,137.6,54400.0,137.61,137.96,137.45,137.6,54400.0
2013-08-05 10:20:00,137.56,137.56,136.54,136.62,90600.0,137.56,137.56,136.54,136.62,90600.0
2013-08-05 10:25:00,136.62,136.92,136.5,136.85,66500.0,136.62,136.92,136.5,136.85,66500.0
2013-08-05 10:30:00,136.85,137.31,136.75,137.09,53700.0,136.85,137.31,136.75,137.09,53700.0
2013-08-05 10:35:00,137.09,137.09,136.63,136.8,40400.0,137.09,137.09,136.63,136.8,40400.0
2013-08-05 10:40:00,136.8,137.0,136.31,136.42,61000.0,136.8,137.0,136.31,136.42,61000.0
2013-08-05 10:45:00,136.4,136.64,136.04,136.06,56100.0,136.4,136.64,136.04,136.06,56100.0
2013-08-05 10:50:00,136.09,136.12,135.75,135.93,94500.0,136.09,136.12,135.75,135.93,94500.0
2013-08-05 10:55:00,135.98,136.01,135.7,135.72,45300.0,135.98,136.01,135.7,135.72,45300.0
2013-08-05 11:00:00,135.74,135.8,135.36,135.58,92200.0,135.74,135.8,135.36,135.58,92200.0
2013-08-05 11:05:00,135.67,135.67,135.16,135.16,61100.0,135.67,135.67,135.16,135.16,61100.0
2013-08-05 11:10:00,135.17,135.31,134.72,134.87,137400.0,135.17,135.31,134.72,134.87,137400.0
2013-08-05 11:15:00,134.82,134.94,134.54,134.89,108500.0,134.82,134.94,134.54,134.89,108500.0
2013-08-05 11:20:00,134.93,135.16,134.65,134.93,86100.0,134.93,135.16,134.65,134.93,86100.0
2013-08-05 11:25:00,134.98,135.04,134.42,134.51,75800.0,134.98,135.04,134.42,134.51,75800.0
2013-08-05 11:30:00,134.48,134.53,133.55,133.72,195100.0,134.48,134.53,133.55,133.72,195100.0
2013-08-05 11:35:00,133.67,133.8,133.14,133.59,197700.0,133.67,133.8,133.14,133.59,197700.0
2013-08-05 11:40:00,133.59,133.76,132.34,132.67,262900.0,133.59,133.76,132.34,132.67,262900.0
2013-08-05 11:45:00,132.65,132.92,132.18,132.76,176900.0,132.65,132.92,132.18,132.76,176900.0
2013-08-05 11:50:00,132.72,133.58,132.51,133.5,147300.0,132.72,133.58,132.51,133.5,147300.0
2013-08-05 11:55:00,133.45,133.8,133.34,133.59,94500.0,133.45,133.8,133.34,133.59,94500.0
2013-08-05 12:00:00,133.65,134.16,133.26,133.84,115900.0,133.65,134.16,133.26,133.84,115900.0
2013-08-05 12:05:00,133.84,133.9,133.67,133.75,32200.0,133.84,133.9,133.67,133.75,32200.0
2013-08-05 12:10:00,133.75,134.26,133.75,134.22,55700.0,133.75,134.26,133.75,134.22,55700.0
2013-08-05 12:15:00,134.16,134.39,133.7,133.7,62800.0,134.16,134.39,133.7,133.7,62800.0
2013-08-05 12:20:00,133.7,133.75,133.05,133.3,63700.0,133.7,133.75,133.05,133.3,63700.0
2013-08-05 12:25:00,133.3,133.35,132.86,132.93,57600.0,133.3,133.35,132.86,132.93,57600.0
2013-08-05 12:30:00,132.87,133.42,132.76,133.39,64100.0,132.87,133.42,132.76,133.39,64100.0
2013-08-05 12:35:00,133.31,133.39,133.02,133.1,36200.0,133.31,133.39,133.02,133.1,36200.0
2013-08-05 12:40:00,133.11,133.18,132.9,133.0,32800.0,133.11,133.18,132.9,133.0,32800.0
2013-08-05 12:45:00,132.93,133.06,132.87,132.97,39000.0,132.93,133.06,132.87,132.97,39000.0
2013-08-05 12:50:00,133.0,133.1,132.94,133.1,21500.0,133.0,133.1,132.94,133.1,21500.0
2013-08-05 12:55:00,133.09,133.32,132.95,133.21,28100.0,133.09,133.32,132.95,133.21,28100.0
2013-08-05 13:00:00,133.21,133.4,133.1,133.2,27000.0,133.21,133.4,133.1,133.2,27000.0
2013-08-05 13:05:00,133.18,133.24,132.88,133.14,30100.0,133.18,133.24,132.88,133.14,30100.0
2013-08-05 13:10:00,133.16,133.29,132.95,133.27,14100.0,133.16,133.29,132.95,133.27,14100.0
2013-08-05 13:15:00,133.29,133.65,133.24,133.59,58000.0,133.29,133.65,133.24,133.59,58000.0
2013-08-05 13:20:00,133.55,134.27,133.55,134.27,76500.0,133.55,134.27,133.55,134.27,76500.0
2013-08-05 13:25:00,134.27,134.5,134.24,134.41,62400.0,134.27,134.5,134.24,134.41,62400.0
2013-08-05 13:30:00,134.44,134.56,134.27,134.3,44100.0,134.44,134.56,134.27,134.3,44100.0
2013-08-05 13:35:00,134.35,134.43,134.28,134.41,42600.0,134.35,134.43,134.28,134.41,42600.0
2013-08-05 13:40:00,134.42,134.52,134.39,134.48,38500.0,134.42,134.52,134.39,134.48,38500.0
2013-08-05 13:45:00,134.46,134.47,133.88,134.15,45200.0,134.46,134.47,133.88,134.15,45200.0
2013-08-05 13:50:00,134.15,134.31,134.09,134.31,23800.0,134.15,134.31,134.09,134.31,23800.0
2013-08-05 13:55:00,134.31,134.39,134.04,134.06,22500.0,134.31,134.39,134.04,134.06,22500.0
2013-08-05 14:00:00,134.06,134.06,133.56,133.73,40400.0,134.06,134.06,133.56,133.73,40400.0
2013-08-05 14:05:00,133.73,133.91,133.61,133.78,33000.0,133.73,133.91,133.61,133.78,33000.0
2013-08-05 14:10:00,133.79,133.88,133.67,133.68,23000.0,133.79,133.88,133.67,133.68,23000.0
2013-08-05 14:15:00,133.69,133.77,133.29,133.67,34300.0,133.69,133.77,133.29,133.67,34300.0
2013-08-05 14:20:00,133.67,133.7,133.42,133.54,27800.0,133.67,133.7,133.42,133.54,27800.0
2013-08-05 14:25:00,133.54,133.88,133.45,133.63,29600.0,133.54,133.88,133.45,133.63,29600.0
2013-08-05 14:30:00,133.63,133.99,133.63,133.85,18800.0,133.63,133.99,133.63,133.85,18800.0
2013-08-05 14:35:00,133.86,133.86,133.45,133.46,25000.0,133.86,133.86,133.45,133.46,25000.0
2013-08-05 14:40:00,133.47,133.48,133.28,133.3,29100.0,133.47,133.48,133.28,133.3,29100.0
2013-08-05 14:45:00,133.29,133.58,133.13,133.57,43400.0,133.29,133.58,133.13,133.57,43400.0
2013-08-05 14:50:00,133.57,133.67,133.25,133.31,26800.0,133.57,133.67,133.25,133.31,26800.0
2013-08-05 14:55:00,133.35,133.54,133.35,133.49,30400.0,133.35,133.54,133.35,133.49,30400.0
2013-08-05 15:00:00,133.5,133.54,133.42,133.48,43900.0,133.5,133.54,133.42,133.48,43900.0
2013-08-05 15:05:00,133.5,133.68,133.44,133.66,27900.0,133.5,133.68,133.44,133.66,27900.0
2013-08-05 15:10:00,133.66,133.84,133.55,133.77,35400.0,133.66,133.84,133.55,133.77,35400.0
2013-08-05 15:15:00,133.81,134.05,133.8,133.92,44100.0,133.81,134.05,133.8,133.92,44100.0
2013-08-05 15:20:00,133.93,134.15,133.93,134.15,47100.0,133.93,134.15,133.93,134.15,47100.0
2013-08-05 15:25:00,134.15,134.18,134.08,134.09,50600.0,134.15,134.18,134.08,134.09,50600.0
2013-08-05 15:30:00,134.1,134.37,134.06,134.29,82300.0,134.1,134.37,134.06,134.29,82300.0
2013-08-05 15:35:00,134.29,134.49,134.14,134.14,81600.0,134.29,134.49,134.14,134.14,81600.0
2013-08-05 15:40:00,134.18,134.26,134.02,134.05,60800.0,134.18,134.26,134.02,134.05,60800.0
2013-08-05 15:45:00,134.04,134.18,133.95,134.13,108800.0,134.04,134.18,133.95,134.13,108800.0
2013-08-05 15:50:00,134.11,134.24,133.92,133.97,107500.0,134.11,134.24,133.92,133.97,107500.0
2013-08-05 15:55:00,133.97,133.99,133.82,133.89,123400.0,133.97,133.99,133.82,133.89,123400.0
2013-08-06 09:30:00,133.06,134.5,132.96,134.28,161500.0,133.06,134.5,132.96,134.28,161500.0
2013-08-06 09:35:00,134.33,134.98,134.25,134.7,82100.0,134.33,134.98,134.25,134.7,82100.0
2013-08-06 09:40:00,134.62,135.19,134.48,135.01,105200.0,134.62,135.19,134.48,135.01,105200.0
2013-08-06 09:45:00,135.03,135.5,134.82,134.82,86000.0,135.03,135.5,134.82,134.82,86000.0
2013-08-06 09:50:00,134.84,135.23,134.8,134.88,64800.0,134.84,135.23,134.8,134.88,64800.0
2013-08-06 09:55:00,134.87,134.9,134.51,134.67,61000.0,134.87,134.9,134.51,134.67,61000.0
2013-08-06 10:00:00,134.66,135.35,134.65,135.11,63300.0,134.66,135.35,134.65,135.11,63300.0
2013-08-06 10:05:00,135.1,135.87,134.98,135.5,93200.0,135.1,135.87,134.98,135.5,93200.0
2013-08-06 10:10:00,135.45,135.63,135.12,135.3,106000.0,135.45,135.63,135.12,135.3,106000.0
2013-08-06 10:15:00,135.33,135.33,134.7,135.02,39500.0,135.33,135.33,134.7,135.02,39500.0
2013-08-06 10:20:00,135.02,135.5,134.75,135.42,50400.0,135.02,135.5,134.75,135.42,50400.0
2013-08-06 10:25:00,135.43,135.77,135.16,135.6,48900.0,135.43,135.77,135.16,135.6,48900.0
2013-08-06 10:30:00,135.55,135.57,134.9,134.95,74200.0,135.55,135.57,134.9,134.95,74200.0
2013-08-06 10:35:00,135.0,135.19,134.93,134.98,29600.0,135.0,135.19,134.93,134.98,29600.0
2013-08-06 10:40:00,134.98,135.03,134.59,134.7,129400.0,134.98,135.03,134.59,134.7,129400.0
2013-08-06 10:45:00,134.7,134.7,134.0,134.24,124500.0,134.7,134.7,134.0,134.24,124500.0
2013-08-06 10:50:00,134.14,134.26,133.84,134.2,31200.0,134.14,134.26,133.84,134.2,31200.0
2013-08-06 10:55:00,134.16,134.16,133.53,133.64,55000.0,134.16,134.16,133.53,133.64,55000.0
2013-08-06 11:00:00,133.68,133.86,133.57,133.8,21000.0,133.68,133.86,133.57,133.8,21000.0
2013-08-06 11:05:00,133.83,133.94,133.35,133.53,35300.0,133.83,133.94,133.35,133.53,35300.0
2013-08-06 11:10:00,133.49,133.58,133.11,133.11,37500.0,133.49,133.58,133.11,133.11,37500.0
2013-08-06 11:15:00,133.12,133.51,133.12,133.43,27000.0,133.12,133.51,133.12,133.43,27000.0
2013-08-06 11:20:00,133.43,133.75,133.43,133.75,22300.0,133.43,133.75,133.43,133.75,22300.0
2013-08-06 11:25:00,133.66,134.21,133.66,134.12,24300.0,133.66,134.21,133.66,134.12,24300.0
2013-08-06 11:30:00,134.18,134.22,133.88,134.19,15600.0,134.18,134.22,133.88,134.19,15600.0
2013-08-06 11:35:00,134.15,134.58,134.15,134.24,115100.0,134.15,134.58,134.15,134.24,115100.0
2013-08-06 11:40:00,134.4,134.57,134.26,134.42,102200.0,134.4,134.57,134.26,134.42,102200.0
2013-08-06 11:45:00,134.43,134.63,134.28,134.5,27200.0,134.43,134.63,134.28,134.5,27200.0
2013-08-06 11:50:00,134.61,134.61,134.24,134.33,52600.0,134.61,134.61,134.24,134.33,52600.0
2013-08-06 11:55:00,134.31,134.43,134.14,134.29,47600.0,134.31,134.43,134.14,134.29,47600.0
2013-08-06 12:00:00,134.29,134.65,134.05,134.65,41700.0,134.29,134.65,134.05,134.65,41700.0
2013-08-06 12:05:00,134.68,134.95,134.62,134.65,33200.0,134.68,134.95,134.62,134.65,33200.0
2013-08-06 12:10:00,134.74,134.95,134.66,134.81,10400.0,134.74,134.95,134.66,134.81,10400.0
2013-08-06 12:15:00,134.79,134.79,134.49,134.65,30600.0,134.79,134.79,134.49,134.65,30600.0
2013-08-06 12:20:00,134.72,135.1,134.65,134.79,32100.0,134.72,135.1,134.65,134.79,32100.0
2013-08-06 12:25:00,134.8,134.99,134.73,134.8,32100.0,134.8,134.99,134.73,134.8,32100.0
2013-08-06 12:30:00,134.8,134.81,134.21,134.35,45800.0,134.8,134.81,134.21,134.35,45800.0
2013-08-06 12:35:00,134.34,134.58,134.21,134.58,20400.0,134.34,134.58,134.21,134.58,20400.0
2013-08-06 12:40:00,134.58,134.95,134.57,134.81,14600.0,134.58,134.95,134.57,134.81,14600.0
2013-08-06 12:45:00,134.76,134.82,134.68,134.7,13100.0,134.76,134.82,134.68,134.7,13100.0
2013-08-06 12:50:00,134.7,134.72,134.55,134.66,16600.0,134.7,134.72,134.55,134.66,16600.0
2013-08-06 12:55:00,134.68,134.89,134.62,134.89,15600.0,134.68,134.89,134.62,134.89,15600.0
2013-08-06 13:00:00,134.89,134.96,134.82,134.96,9600.0,134.89,134.96,134.82,134.96,9600.0
2013-08-06 13:05:00,134.96,135.11,134.88,134.89,64700.0,134.96,135.11,134.88,134.89,64700.0
2013-08-06 13:10:00,134.89,135.07,134.84,134.95,31800.0,134.89,135.07,134.84,134.95,31800.0
2013-08-06 13:15:00,134.92,135.07,134.92,135.03,10000.0,134.92,135.07,134.92,135.03,10000.0
2013-08-06 13:20:00,134.99,135.15,134.99,135.15,23900.0,134.99,135.15,134.99,135.15,23900.0
2013-08-06 13:25:00,135.16,135.58,135.08,135.4,35600.0,135.16,135.58,135.08,135.4,35600.0
2013-08-06 13:30:00,135.39,135.4,135.15,135.33,13000.0,135.39,135.4,135.15,135.33,13000.0
2013-08-06 13:35:00,135.29,135.29,134.92,134.96,39300.0,135.29,135.29,134.92,134.96,39300.0
2013-08-06 13:40:00,134.93,135.04,134.92,134.99,16400.0,134.93,135.04,134.92,134.99,16400.0
2013-08-06 13:45:00,134.96,135.06,134.95,135.01,17200.0,134.96,135.06,134.95,135.01,17200.0
2013-08-06 13:50:00,134.98,135.11,134.98,135.07,19800.0,134.98,135.11,134.98,135.07,19800.0
2013-08-06 13:55:00,135.07,135.21,134.92,134.99,27000.0,135.07,135.21,134.92,134.99,27000.0
2013-08-06 14:00:00,134.96,135.09,134.92,135.06,17900.0,134.96,135.09,134.92,135.06,17900.0
2013-08-06 14:05:00,134.92,134.99,134.64,134.74,31400.0,134.92,134.99,134.64,134.74,31400.0
2013-08-06 14:10:00,134.73,134.98,134.73,134.8,9300.0,134.73,134.98,134.73,134.8,9300.0
2013-08-06 14:15:00,134.75,134.75,134.54,134.6,15700.0,134.75,134.75,134.54,134.6,15700.0
2013-08-06 14:20:00,134.58,134.84,134.27,134.8,27000.0,134.58,134.84,134.27,134.8,27000.0
2013-08-06 14:25:00,134.74,135.04,134.73,134.94,15700.0,134.74,135.04,134.73,134.94,15700.0
2013-08-06 14:30:00,134.96,135.02,134.52,134.8,25500.0,134.96,135.02,134.52,134.8,25500.0
2013-08-06 14:35:00,134.85,134.98,134.78,134.96,10800.0,134.85,134.98,134.78,134.96,10800.0
2013-08-06 14:40:00,134.94,135.25,134.81,135.25,40500.0,134.94,135.25,134.81,135.25,40500.0
2013-08-06 14:45:00,135.26,135.48,134.91,134.92,53600.0,135.26,135.48,134.91,134.92,53600.0
2013-08-06 14:50:00,134.95,135.05,134.74,134.9,25200.0,134.95,135.05,134.74,134.9,25200.0
2013-08-06 14:55:00,134.89,135.03,134.86,134.92,28700.0,134.89,135.03,134.86,134.92,28700.0
2013-08-06 15:00:00,134.89,134.94,134.73,134.92,42000.0,134.89,134.94,134.73,134.92,42000.0
2013-08-06 15:05:00,134.92,135.03,134.76,134.77,18700.0,134.92,135.03,134.76,134.77,18700.0
2013-08-06 15:10:00,134.75,134.83,134.55,134.62,32200.0,134.75,134.83,134.55,134.62,32200.0
2013-08-06 15:15:00,134.57,134.59,134.38,134.38,31500.0,134.57,134.59,134.38,134.38,31500.0
2013-08-06 15:20:00,134.4,134.62,134.36,134.54,36400.0,134.4,134.62,134.36,134.54,36400.0
2013-08-06 15:25:00,134.51,134.92,134.51,134.86,30000.0,134.51,134.92,134.51,134.86,30000.0
2013-08-06 15:30:00,134.88,134.98,134.82,134.88,42100.0,134.88,134.98,134.82,134.88,42100.0
2013-08-06 15:35:00,134.86,134.99,134.8,134.86,32500.0,134.86,134.99,134.8,134.86,32500.0
2013-08-06 15:40:00,134.85,134.95,134.7,134.78,23200.0,134.85,134.95,134.7,134.78,23200.0
2013-08-06 15:45:00,134.75,134.77,134.42,134.46,50400.0,134.75,134.77,134.42,134.46,50400.0
2013-08-06 15:50:00,134.5,134.58,134.39,134.39,61300.0,134.5,134.58,134.39,134.39,61300.0
2013-08-06 15:55:00,134.42,134.56,134.17,134.56,111300.0,134.42,134.56,134.17,134.56,111300.0
2013-08-07 09:30:00,134.49,134.49,133.73,134.33,64200.0,134.49,134.49,133.73,134.33,64200.0
2013-08-07 09:35:00,134.31,134.85,134.24,134.27,41800.0,134.31,134.85,134.24,134.27,41800.0
2013-08-07 09:40:00,134.43,134.9,134.01,134.89,36800.0,134.43,134.9,134.01,134.89,36800.0
2013-08-07 09:45:00,134.82,135.2,134.66,135.0,56700.0,134.82,135.2,134.66,135.0,56700.0
2013-08-07 09:50:00,135.0,135.4,134.57,134.8,58200.0,135.0,135.4,134.57,134.8,58200.0
2013-08-07 09:55:00,134.8,134.8,133.25,133.57,60100.0,134.8,134.8,133.25,133.57,60100.0
2013-08-07 10:00:00,133.31,133.43,132.64,133.3,59000.0,133.31,133.43,132.64,133.3,59000.0
2013-08-07 10:05:00,133.28,133.44,132.8,133.3,28800.0,133.28,133.44,132.8,133.3,28800.0
2013-08-07 10:10:00,133.41,133.57,132.71,133.02,24500.0,133.41,133.57,132.71,133.02,24500.0
2013-08-07 10:15:00,132.9,133.46,132.87,133.46,30700.0,132.9,133.46,132.87,133.46,30700.0
2013-08-07 10:20:00,133.18,133.46,132.77,132.86,34900.0,133.18,133.46,132.77,132.86,34900.0
2013-08-07 10:25:00,132.83,133.15,132.71,133.14,31300.0,132.83,133.15,132.71,133.14,31300.0
2013-08-07 10:30:00,133.09,133.82,132.92,133.53,41400.0,133.09,133.82,132.92,133.53,41400.0
2013-08-07 10:35:00,133.55,133.74,133.06,133.18,23900.0,133.55,133.74,133.06,133.18,23900.0
2013-08-07 10:40:00,133.21,133.22,132.77,132.8,33600.0,133.21,133.22,132.77,132.8,33600.0
2013-08-07 10:45:00,132.79,133.34,132.65,133.12,56300.0,132.79,133.34,132.65,133.12,56300.0
2013-08-07 10:50:00,133.04,133.18,132.79,132.85,28900.0,133.04,133.18,132.79,132.85,28900.0
2013-08-07 10:55:00,132.94,133.03,132.77,132.81,14600.0,132.94,133.03,132.77,132.81,14600.0
2013-08-07 11:00:00,132.83,133.13,132.8,133.13,28800.0,132.83,133.13,132.8,133.13,28800.0
2013-08-07 11:05:00,133.2,133.34,133.15,133.3,24900.0,133.2,133.34,133.15,133.3,24900.0
2013-08-07 11:10:00,133.31,133.42,133.19,133.19,19100.0,133.31,133.42,133.19,133.19,19100.0
2013-08-07 11:15:00,133.23,133.38,132.91,133.0,31500.0,133.23,133.38,132.91,133.0,31500.0
2013-08-07 11:20:00,133.04,133.04,132.92,132.96,14000.0,133.04,133.04,132.92,132.96,14000.0
2013-08-07 11:25:00,132.96,133.19,132.96,133.07,14300.0,132.96,133.19,132.96,133.07,14300.0
2013-08-07 11:30:00,133.02,133.2,133.01,133.15,57000.0,133.02,133.2,133.01,133.15,57000.0
2013-08-07 11:35:00,133.21,133.28,133.08,133.19,8700.0,133.21,133.28,133.08,133.19,8700.0
2013-08-07 11:40:00,133.24,133.32,133.18,133.26,10100.0,133.24,133.32,133.18,133.26,10100.0
2013-08-07 11:45:00,133.17,133.26,133.09,133.2,23800.0,133.17,133.26,133.09,133.2,23800.0
2013-08-07 11:50:00,133.25,133.65,133.25,133.61,29700.0,133.25,133.65,133.25,133.61,29700.0
2013-08-07 11:55:00,133.62,133.86,133.62,133.72,18900.0,133.62,133.86,133.62,133.72,18900.0
2013-08-07 12:00:00,133.71,134.25,133.71,134.08,68800.0,133.71,134.25,133.71,134.08,68800.0
2013-08-07 12:05:00,134.1,134.35,134.07,134.33,21200.0,134.1,134.35,134.07,134.33,21200.0
2013-08-07 12:10:00,134.38,134.68,134.37,134.68,34000.0,134.38,134.68,134.37,134.68,34000.0
2013-08-07 12:15:00,134.69,134.87,134.51,134.8,41500.0,134.69,134.87,134.51,134.8,41500.0
2013-08-07 12:20:00,134.77,134.88,134.58,134.59,16000.0,134.77,134.88,134.58,134.59,16000.0
2013-08-07 12:25:00,134.52,134.83,134.38,134.68,12500.0,134.52,134.83,134.38,134.68,12500.0
2013-08-07 12:30:00,134.82,134.82,134.44,134.67,10500.0,134.82,134.82,134.44,134.67,10500.0
2013-08-07 12:35:00,134.55,134.67,134.37,134.58,20200.0,134.55,134.67,134.37,134.58,20200.0
2013-08-07 12:40:00,134.56,134.6,134.36,134.46,10600.0,134.56,134.6,134.36,134.46,10600.0
2013-08-07 12:45:00,134.56,134.68,134.53,134.62,13900.0,134.56,134.68,134.53,134.62,13900.0
2013-08-07 12:50:00,134.6,134.67,134.6,134.62,10600.0,134.6,134.67,134.6,134.62,10600.0
2013-08-07 12:55:00,134.63,134.9,134.63,134.9,20300.0,134.63,134.9,134.63,134.9,20300.0
2013-08-07 13:00:00,134.89,135.0,134.8,134.87,21300.0,134.89,135.0,134.8,134.87,21300.0
2013-08-07 13:05:00,134.87,134.96,134.68,134.68,31000.0,134.87,134.96,134.68,134.68,31000.0
2013-08-07 13:10:00,134.72,134.81,134.26,134.4,73500.0,134.72,134.81,134.26,134.4,73500.0
2013-08-07 13:15:00,134.41,134.77,134.3,134.71,102100.0,134.41,134.77,134.3,134.71,102100.0
2013-08-07 13:20:00,134.75,134.9,134.62,134.73,40800.0,134.75,134.9,134.62,134.73,40800.0
2013-08-07 13:25:00,134.82,135.08,134.81,135.05,27800.0,134.82,135.08,134.81,135.05,27800.0
2013-08-07 13:30:00,135.03,135.07,134.93,134.97,16900.0,135.03,135.07,134.93,134.97,16900.0
2013-08-07 13:35:00,134.94,135.04,134.91,134.93,6400.0,134.94,135.04,134.91,134.93,6400.0
2013-08-07 13:40:00,134.97,135.05,134.91,135.0,9600.0,134.97,135.05,134.91,135.0,9600.0
2013-08-07 13:45:00,135.03,135.19,135.03,135.18,27100.0,135.03,135.19,135.03,135.18,27100.0
2013-08-07 13:50:00,135.18,135.2,135.1,135.15,14100.0,135.18,135.2,135.1,135.15,14100.0
2013-08-07 13:55:00,135.14,135.25,135.14,135.18,23800.0,135.14,135.25,135.14,135.18,23800.0
2013-08-07 14:00:00,135.2,135.73,135.2,135.71,53700.0,135.2,135.73,135.2,135.71,53700.0
2013-08-07 14:05:00,135.72,135.75,135.22,135.23,25600.0,135.72,135.75,135.22,135.23,25600.0
2013-08-07 14:10:00,135.22,135.22,135.05,135.18,27000.0,135.22,135.22,135.05,135.18,27000.0
2013-08-07 14:15:00,135.19,135.38,135.19,135.38,9600.0,135.19,135.38,135.19,135.38,9600.0
2013-08-07 14:20:00,135.34,135.34,134.93,135.14,23000.0,135.34,135.34,134.93,135.14,23000.0
2013-08-07 14:25:00,135.15,135.15,135.01,135.03,17700.0,135.15,135.15,135.01,135.03,17700.0
2013-08-07 14:30:00,135.07,135.18,135.03,135.12,27400.0,135.07,135.18,135.03,135.12,27400.0
2013-08-07 14:35:00,135.08,135.14,134.99,135.01,7700.0,135.08,135.14,134.99,135.01,7700.0
2013-08-07 14:40:00,135.0,135.24,134.99,135.06,10600.0,135.0,135.24,134.99,135.06,10600.0
2013-08-07 14:45:00,135.08,135.18,135.05,135.18,15000.0,135.08,135.18,135.05,135.18,15000.0
2013-08-07 14:50:00,135.14,135.29,135.12,135.22,9500.0,135.14,135.29,135.12,135.22,9500.0
2013-08-07 14:55:00,135.2,135.25,134.83,134.84,17100.0,135.2,135.25,134.83,134.84,17100.0
2013-08-07 15:00:00,134.91,135.08,134.8,135.05,17300.0,134.91,135.08,134.8,135.05,17300.0
2013-08-07 15:05:00,135.12,135.12,134.94,135.03,14800.0,135.12,135.12,134.94,135.03,14800.0
2013-08-07 15:10:00,135.01,135.22,135.01,135.17,18900.0,135.01,135.22,135.01,135.17,18900.0
2013-08-07 15:15:00,135.2,135.25,135.11,135.16,18800.0,135.2,135.25,135.11,135.16,18800.0
2013-08-07 15:20:00,135.17,135.33,135.16,135.31,20100.0,135.17,135.33,135.16,135.31,20100.0
2013-08-07 15:25:00,135.28,135.35,135.27,135.27,18900.0,135.28,135.35,135.27,135.27,18900.0
2013-08-07 15:30:00,135.31,135.36,135.15,135.32,28200.0,135.31,135.36,135.15,135.32,28200.0
2013-08-07 15:35:00,135.31,135.55,135.31,135.33,32400.0,135.31,135.55,135.31,135.33,32400.0
2013-08-07 15:40:00,135.35,135.4,135.31,135.37,15100.0,135.35,135.4,135.31,135.37,15100.0
2013-08-07 15:45:00,135.37,135.52,135.35,135.47,39200.0,135.37,135.52,135.35,135.47,39200.0
2013-08-07 15:50:00,135.44,135.5,135.27,135.42,50900.0,135.44,135.5,135.27,135.42,50900.0
2013-08-07 15:55:00,135.42,135.53,135.33,135.34,75100.0,135.42,135.53,135.33,135.34,75100.0
2013-08-08 09:30:00,136.79,136.79,134.39,135.47,115300.0,136.79,136.79,134.39,135.47,115300.0
2013-08-08 09:35:00,135.49,136.48,135.49,135.85,66100.0,135.49,136.48,135.49,135.85,66100.0
2013-08-08 09:40:00,135.96,136.27,135.35,135.41,39300.0,135.96,136.27,135.35,135.41,39300.0
2013-08-08 09:45:00,135.41,135.55,134.7,135.21,42700.0,135.41,135.55,134.7,135.21,42700.0
2013-08-08 09:50:00,135.46,135.47,134.93,135.44,20300.0,135.46,135.47,134.93,135.44,20300.0
2013-08-08 09:55:00,135.36,136.55,135.04,136.11,47100.0,135.36,136.55,135.04,136.11,47100.0
2013-08-08 10:00:00,136.11,136.38,135.77,135.81,21100.0,136.11,136.38,135.77,135.81,21100.0
2013-08-08 10:05:00,135.78,136.18,135.77,136.18,13100.0,135.78,136.18,135.77,136.18,13100.0
2013-08-08 10:10:00,136.2,136.2,135.78,135.99,18900.0,136.2,136.2,135.78,135.99,18900.0
2013-08-08 10:15:00,136.05,136.17,135.58,136.08,33700.0,136.05,136.17,135.58,136.08,33700.0
2013-08-08 10:20:00,136.15,136.95,136.08,136.7,64100.0,136.15,136.95,136.08,136.7,64100.0
2013-08-08 10:25:00,136.63,136.92,136.5,136.67,38000.0,136.63,136.92,136.5,136.67,38000.0
2013-08-08 10:30:00,136.75,136.75,136.05,136.15,45900.0,136.75,136.75,136.05,136.15,45900.0
2013-08-08 10:35:00,136.13,136.15,135.27,135.27,53900.0,136.13,136.15,135.27,135.27,53900.0
2013-08-08 10:40:00,135.28,135.43,134.51,134.52,132200.0,135.28,135.43,134.51,134.52,132200.0
2013-08-08 10:45:00,134.51,135.05,134.41,134.93,54900.0,134.51,135.05,134.41,134.93,54900.0
2013-08-08 10:50:00,134.96,135.37,134.9,135.3,38100.0,134.96,135.37,134.9,135.3,38100.0
2013-08-08 10:55:00,135.25,135.63,135.21,135.55,31800.0,135.25,135.63,135.21,135.55,31800.0
2013-08-08 11:00:00,135.57,135.68,135.36,135.53,17500.0,135.57,135.68,135.36,135.53,17500.0
2013-08-08 11:05:00,135.47,135.61,135.31,135.59,9100.0,135.47,135.61,135.31,135.59,9100.0
2013-08-08 11:10:00,135.48,136.06,135.48,135.95,30200.0,135.48,136.06,135.48,135.95,30200.0
2013-08-08 11:15:00,135.88,136.0,135.83,135.97,25000.0,135.88,136.0,135.83,135.97,25000.0
2013-08-08 11:20:00,135.83,136.07,135.83,136.01,38000.0,135.83,136.07,135.83,136.01,38000.0
2013-08-08 11:25:00,136.01,136.02,135.71,135.86,9000.0,136.01,136.02,135.71,135.86,9000.0
2013-08-08 11:30:00,135.98,136.0,135.83,135.94,17700.0,135.98,136.0,135.83,135.94,17700.0
2013-08-08 11:35:00,135.98,136.0,135.8,135.96,12300.0,135.98,136.0,135.8,135.96,12300.0
2013-08-08 11:40:00,135.96,135.97,135.78,135.78,17400.0,135.96,135.97,135.78,135.78,17400.0
2013-08-08 11:45:00,135.82,135.96,135.66,135.7,21700.0,135.82,135.96,135.66,135.7,21700.0
2013-08-08 11:50:00,135.82,136.0,135.82,135.85,27500.0,135.82,136.0,135.82,135.85,27500.0
2013-08-08 11:55:00,135.85,136.0,135.85,136.0,18400.0,135.85,136.0,135.85,136.0,18400.0
2013-08-08 12:00:00,136.0,136.0,135.66,135.67,20800.0,136.0,136.0,135.66,135.67,20800.0
2013-08-08 12:05:00,135.69,135.71,135.22,135.29,15800.0,135.69,135.71,135.22,135.29,15800.0
2013-08-08 12:10:00,135.23,135.5,135.23,135.39,15800.0,135.23,135.5,135.23,135.39,15800.0
2013-08-08 12:15:00,135.32,135.47,135.21,135.21,11600.0,135.32,135.47,135.21,135.21,11600.0
2013-08-08 12:20:00,135.2,135.34,135.18,135.23,13100.0,135.2,135.34,135.18,135.23,13100.0
2013-08-08 12:25:00,135.22,135.22,135.07,135.13,15000.0,135.22,135.22,135.07,135.13,15000.0
2013-08-08 12:30:00,135.18,135.57,135.12,135.54,10800.0,135.18,135.57,135.12,135.54,10800.0
2013-08-08 12:35:00,135.53,135.68,135.44,135.44,8700.0,135.53,135.68,135.44,135.44,8700.0
2013-08-08 12:40:00,135.43,135.58,135.24,135.26,10300.0,135.43,135.58,135.24,135.26,10300.0
2013-08-08 12:45:00,135.26,135.52,135.14,135.38,19300.0,135.26,135.52,135.14,135.38,19300.0
2013-08-08 12:50:00,135.44,135.57,135.24,135.3,32700.0,135.44,135.57,135.24,135.3,32700.0
2013-08-08 12:55:00,135.36,135.41,135.27,135.34,10600.0,135.36,135.41,135.27,135.34,10600.0
2013-08-08 13:00:00,135.38,135.63,135.35,135.63,8500.0,135.38,135.63,135.35,135.63,8500.0
2013-08-08 13:05:00,135.69,135.69,135.43,135.53,7700.0,135.69,135.69,135.43,135.53,7700.0
2013-08-08 13:10:00,135.53,135.69,135.41,135.42,9000.0,135.53,135.69,135.41,135.42,9000.0
2013-08-08 13:15:00,135.43,135.47,135.26,135.36,11600.0,135.43,135.47,135.26,135.36,11600.0
2013-08-08 13:20:00,135.36,135.46,135.31,135.37,16000.0,135.36,135.46,135.31,135.37,16000.0
2013-08-08 13:25:00,135.39,135.5,135.32,135.39,33300.0,135.39,135.5,135.32,135.39,33300.0
2013-08-08 13:30:00,135.4,135.59,135.39,135.52,18000.0,135.4,135.59,135.39,135.52,18000.0
2013-08-08 13:35:00,135.52,135.53,135.33,135.4,9600.0,135.52,135.53,135.33,135.4,9600.0
2013-08-08 13:40:00,135.5,135.52,135.27,135.36,5800.0,135.5,135.52,135.27,135.36,5800.0
2013-08-08 13:45:00,135.31,135.5,135.31,135.36,8100.0,135.31,135.5,135.31,135.36,8100.0
2013-08-08 13:50:00,135.34,135.61,135.27,135.46,49500.0,135.34,135.61,135.27,135.46,49500.0
2013-08-08 13:55:00,135.5,135.63,135.4,135.6,12900.0,135.5,135.63,135.4,135.6,12900.0
2013-08-08 14:00:00,135.64,135.79,135.56,135.56,30400.0,135.64,135.79,135.56,135.56,30400.0
2013-08-08 14:05:00,135.56,135.88,135.56,135.83,9700.0,135.56,135.88,135.56,135.83,9700.0
2013-08-08 14:10:00,135.76,135.8,135.53,135.61,12200.0,135.76,135.8,135.53,135.61,12200.0
2013-08-08 14:15:00,135.59,135.78,135.57,135.78,16400.0,135.59,135.78,135.57,135.78,16400.0
2013-08-08 14:20:00,135.78,135.82,135.67,135.74,14000.0,135.78,135.82,135.67,135.74,14000.0
2013-08-08 14:25:00,135.7,135.87,135.7,135.75,8500.0,135.7,135.87,135.7,135.75,8500.0
2013-08-08 14:30:00,135.8,135.86,135.71,135.81,13200.0,135.8,135.86,135.71,135.81,13200.0
2013-08-08 14:35:00,135.74,135.77,135.67,135.68,7400.0,135.74,135.77,135.67,135.68,7400.0
2013-08-08 14:40:00,135.72,135.76,135.6,135.6,7800.0,135.72,135.76,135.6,135.6,7800.0
2013-08-08 14:45:00,135.6,135.7,135.57,135.67,15300.0,135.6,135.7,135.57,135.67,15300.0
2013-08-08 14:50:00,135.68,135.71,135.61,135.7,22500.0,135.68,135.71,135.61,135.7,22500.0
2013-08-08 14:55:00,135.69,135.72,135.55,135.72,18300.0,135.69,135.72,135.55,135.72,18300.0
2013-08-08 15:00:00,135.69,135.79,135.67,135.68,22900.0,135.69,135.79,135.67,135.68,22900.0
2013-08-08 15:05:00,135.71,135.8,135.66,135.75,12600.0,135.71,135.8,135.66,135.75,12600.0
2013-08-08 15:10:00,135.75,135.8,135.64,135.68,14000.0,135.75,135.8,135.64,135.68,14000.0
2013-08-08 15:15:00,135.72,135.75,135.59,135.74,16600.0,135.72,135.75,135.59,135.74,16600.0
2013-08-08 15:20:00,135.7,135.78,135.64,135.78,24500.0,135.7,135.78,135.64,135.78,24500.0
2013-08-08 15:25:00,135.77,135.85,135.72,135.81,20700.0,135.77,135.85,135.72,135.81,20700.0
2013-08-08 15:30:00,135.8,135.88,135.75,135.88,18900.0,135.8,135.88,135.75,135.88,18900.0
2013-08-08 15:35:00,135.88,136.0,135.8,135.94,37000.0,135.88,136.0,135.8,135.94,37000.0
2013-08-08 15:40:00,135.95,136.0,135.87,135.96,21400.0,135.95,136.0,135.87,135.96,21400.0
2013-08-08 15:45:00,135.98,135.98,135.84,135.93,36200.0,135.98,135.98,135.84,135.93,36200.0
2013-08-08 15:50:00,135.92,135.95,135.8,135.9,63300.0,135.92,135.95,135.8,135.9,63300.0
2013-08-08 15:55:00,135.89,135.9,135.72,135.84,108800.0,135.89,135.9,135.72,135.84,108800.0
2013-08-09 09:30:00,137.78,138.5,137.75,138.31,183100.0,137.78,138.5,137.75,138.31,183100.0
2013-08-09 09:35:00,138.29,138.88,138.29,138.66,97800.0,138.29,138.88,138.29,138.66,97800.0
2013-08-09 09:40:00,138.73,139.39,138.67,139.16,157600.0,138.73,139.39,138.67,139.16,157600.0
2013-08-09 09:45:00,139.2,139.5,138.84,138.95,113600.0,139.2,139.5,138.84,138.95,113600.0
2013-08-09 09:50:00,138.97,139.32,138.63,138.81,89700.0,138.97,139.32,138.63,138.81,89700.0
2013-08-09 09:55:00,138.85,138.89,137.86,137.9,138200.0,138.85,138.89,137.86,137.9,138200.0
2013-08-09 10:00:00,137.9,138.64,137.11,138.43,90700.0,137.9,138.64,137.11,138.43,90700.0
2013-08-09 10:05:00,138.38,138.44,137.9,138.08,34900.0,138.38,138.44,137.9,138.08,34900.0
2013-08-09 10:10:00,138.08,138.48,138.03,138.31,38500.0,138.08,138.48,138.03,138.31,38500.0
2013-08-09 10:15:00,138.39,138.6,138.31,138.43,32100.0,138.39,138.6,138.31,138.43,32100.0
2013-08-09 10:20:00,138.38,138.41,137.89,138.08,50100.0,138.38,138.41,137.89,138.08,50100.0
2013-08-09 10:25:00,138.13,138.5,138.06,138.42,33800.0,138.13,138.5,138.06,138.42,33800.0
2013-08-09 10:30:00,138.48,138.54,138.4,138.49,24800.0,138.48,138.54,138.4,138.49,24800.0
2013-08-09 10:35:00,138.42,138.66,138.38,138.62,28300.0,138.42,138.66,138.38,138.62,28300.0
2013-08-09 10:40:00,138.53,138.96,138.51,138.92,36000.0,138.53,138.96,138.51,138.92,36000.0
2013-08-09 10:45:00,138.94,139.05,138.61,138.95,38900.0,138.94,139.05,138.61,138.95,38900.0
2013-08-09 10:50:00,139.02,139.32,138.97,139.07,43100.0,139.02,139.32,138.97,139.07,43100.0
2013-08-09 10:55:00,139.06,139.12,138.37,138.86,42300.0,139.06,139.12,138.37,138.86,42300.0
2013-08-09 11:00:00,138.76,139.04,138.5,138.59,21500.0,138.76,139.04,138.5,138.59,21500.0
2013-08-09 11:05:00,138.5,138.88,138.43,138.88,19100.0,138.5,138.88,138.43,138.88,19100.0
2013-08-09 11:10:00,138.88,139.3,138.76,138.93,28200.0,138.88,139.3,138.76,138.93,28200.0
2013-08-09 11:15:00,138.88,139.0,138.63,138.73,17100.0,138.88,139.0,138.63,138.73,17100.0
2013-08-09 11:20:00,138.76,138.76,138.14,138.35,24300.0,138.76,138.76,138.14,138.35,24300.0
2013-08-09 11:25:00,138.26,138.52,138.24,138.43,12600.0,138.26,138.52,138.24,138.43,12600.0
2013-08-09 11:30:00,138.45,138.45,137.91,138.17,24900.0,138.45,138.45,137.91,138.17,24900.0
2013-08-09 11:35:00,138.07,138.24,137.93,138.14,27500.0,138.07,138.24,137.93,138.14,27500.0
2013-08-09 11:40:00,138.1,138.15,137.91,138.1,12200.0,138.1,138.15,137.91,138.1,12200.0
2013-08-09 11:45:00,138.01,138.47,138.01,138.46,6700.0,138.01,138.47,138.01,138.46,6700.0
2013-08-09 11:50:00,138.34,138.59,138.25,138.25,25000.0,138.34,138.59,138.25,138.25,25000.0
2013-08-09 11:55:00,138.26,138.46,137.8,137.81,28900.0,138.26,138.46,137.8,137.81,28900.0
2013-08-09 12:00:00,137.93,138.06,137.86,137.88,6000.0,137.93,138.06,137.86,137.88,6000.0
2013-08-09 12:05:00,137.95,138.13,137.84,138.04,11400.0,137.95,138.13,137.84,138.04,11400.0
2013-08-09 12:10:00,137.95,138.45,137.93,138.25,14400.0,137.95,138.45,137.93,138.25,14400.0
2013-08-09 12:15:00,138.23,138.44,138.11,138.41,7400.0,138.23,138.44,138.11,138.41,7400.0
2013-08-09 12:20:00,138.41,138.55,138.35,138.41,16200.0,138.41,138.55,138.35,138.41,16200.0
2013-08-09 12:25:00,138.45,138.75,138.4,138.75,36300.0,138.45,138.75,138.4,138.75,36300.0
2013-08-09 12:30:00,138.76,138.92,138.66,138.87,38300.0,138.76,138.92,138.66,138.87,38300.0
2013-08-09 12:35:00,138.81,138.96,138.73,138.76,39300.0,138.81,138.96,138.73,138.76,39300.0
2013-08-09 12:40:00,138.61,138.88,138.61,138.88,6900.0,138.61,138.88,138.61,138.88,6900.0
2013-08-09 12:45:00,138.89,138.89,138.73,138.85,10600.0,138.89,138.89,138.73,138.85,10600.0
2013-08-09 12:50:00,138.84,138.87,138.78,138.82,7900.0,138.84,138.87,138.78,138.82,7900.0
2013-08-09 12:55:00,138.82,139.0,138.8,138.97,15400.0,138.82,139.0,138.8,138.97,15400.0
2013-08-09 13:00:00,138.96,138.99,138.44,138.44,13000.0,138.96,138.99,138.44,138.44,13000.0
2013-08-09 13:05:00,138.44,138.52,138.11,138.15,26000.0,138.44,138.52,138.11,138.15,26000.0
2013-08-09 13:10:00,138.15,138.29,138.0,138.12,15400.0,138.15,138.29,138.0,138.12,15400.0
2013-08-09 13:15:00,138.12,138.43,138.11,138.39,8500.0,138.12,138.43,138.11,138.39,8500.0
2013-08-09 13:20:00,138.38,138.47,138.16,138.16,22700.0,138.38,138.47,138.16,138.16,22700.0
2013-08-09 13:25:00,138.17,138.4,138.17,138.31,7100.0,138.17,138.4,138.17,138.31,7100.0
2013-08-09 13:30:00,138.31,138.35,138.15,138.21,6900.0,138.31,138.35,138.15,138.21,6900.0
2013-08-09 13:35:00,138.16,138.39,138.14,138.25,18400.0,138.16,138.39,138.14,138.25,18400.0
2013-08-09 13:40:00,138.28,138.47,138.27,138.32,8400.0,138.28,138.47,138.27,138.32,8400.0
2013-08-09 13:45:00,138.35,138.42,138.12,138.22,12300.0,138.35,138.42,138.12,138.22,12300.0
2013-08-09 13:50:00,138.14,138.29,138.14,138.24,9900.0,138.14,138.29,138.14,138.24,9900.0
2013-08-09 13:55:00,138.19,138.29,137.91,137.95,30700.0,138.19,138.29,137.91,137.95,30700.0
2013-08-09 14:00:00,137.94,138.03,137.92,138.03,10800.0,137.94,138.03,137.92,138.03,10800.0
2013-08-09 14:05:00,138.03,138.05,137.86,137.91,42900.0,138.03,138.05,137.86,137.91,42900.0
2013-08-09 14:10:00,137.91,138.53,137.9,138.39,42600.0,137.91,138.53,137.9,138.39,42600.0
2013-08-09 14:15:00,138.39,138.55,138.21,138.5,21700.0,138.39,138.55,138.21,138.5,21700.0
2013-08-09 14:20:00,138.48,138.53,138.35,138.46,11000.0,138.48,138.53,138.35,138.46,11000.0
2013-08-09 14:25:00,138.49,138.56,138.38,138.46,9900.0,138.49,138.56,138.38,138.46,9900.0
2013-08-09 14:30:00,138.46,138.71,138.43,138.66,31900.0,138.46,138.71,138.43,138.66,31900.0
2013-08-09 14:35:00,138.66,138.69,138.36,138.39,15100.0,138.66,138.69,138.36,138.39,15100.0
2013-08-09 14:40:00,138.43,138.56,138.18,138.18,29700.0,138.43,138.56,138.18,138.18,29700.0
2013-08-09 14:45:00,138.19,138.19,138.06,138.12,28200.0,138.19,138.19,138.06,138.12,28200.0
2013-08-09 14:50:00,138.1,138.36,138.09,138.22,9800.0,138.1,138.36,138.09,138.22,9800.0
2013-08-09 14:55:00,138.16,138.16,137.87,137.9,40700.0,138.16,138.16,137.87,137.9,40700.0
2013-08-09 15:00:00,137.88,137.9,137.36,137.73,213300.0,137.88,137.9,137.36,137.73,213300.0
2013-08-09 15:05:00,137.74,138.09,137.66,138.09,22300.0,137.74,138.09,137.66,138.09,22300.0
2013-08-09 15:10:00,138.05,138.19,138.01,138.17,11800.0,138.05,138.19,138.01,138.17,11800.0
2013-08-09 15:15:00,138.18,138.18,138.05,138.13,12000.0,138.18,138.18,138.05,138.13,12000.0
2013-08-09 15:20:00,138.12,138.17,138.01,138.13,13300.0,138.12,138.17,138.01,138.13,13300.0
2013-08-09 15:25:00,138.16,138.19,138.0,138.0,18400.0,138.16,138.19,138.0,138.0,18400.0
2013-08-09 15:30:00,137.92,138.14,137.91,138.09,15900.0,137.92,138.14,137.91,138.09,15900.0
2013-08-09 15:35:00,138.08,138.12,137.96,138.09,19100.0,138.08,138.12,137.96,138.09,19100.0
2013-08-09 15:40:00,138.08,138.27,138.08,138.15,31800.0,138.08,138.27,138.08,138.15,31800.0
2013-08-09 15:45:00,138.16,138.26,138.1,138.13,32100.0,138.16,138.26,138.1,138.13,32100.0
2013-08-09 15:50:00,138.11,138.2,138.06,138.07,45600.0,138.11,138.2,138.06,138.07,45600.0
2013-08-09 15:55:00,138.08,138.21,137.93,138.21,75100.0,138.08,138.21,137.93,138.21,75100.0
2013-08-12 09:30:00,137.07,137.44,136.65,137.2,93000.0,137.07,137.44,136.65,137.2,93000.0
2013-08-12 09:35:00,137.24,138.06,137.17,138.06,63300.0,137.24,138.06,137.17,138.06,63300.0
2013-08-12 09:40:00,138.1,138.62,137.7,137.83,49400.0,138.1,138.62,137.7,137.83,49400.0
2013-08-12 09:45:00,137.81,139.12,137.72,138.99,125600.0,137.81,139.12,137.72,138.99,125600.0
2013-08-12 09:50:00,139.08,139.39,138.87,139.15,74400.0,139.08,139.39,138.87,139.15,74400.0
2013-08-12 09:55:00,139.18,139.39,138.69,138.74,120700.0,139.18,139.39,138.69,138.74,120700.0
2013-08-12 10:00:00,138.76,139.09,138.72,138.74,51500.0,138.76,139.09,138.72,138.74,51500.0
2013-08-12 10:05:00,138.92,139.08,138.74,138.81,14900.0,138.92,139.08,138.74,138.81,14900.0
2013-08-12 10:10:00,138.8,138.96,138.66,138.79,86800.0,138.8,138.96,138.66,138.79,86800.0
2013-08-12 10:15:00,138.8,138.81,138.39,138.46,53200.0,138.8,138.81,138.39,138.46,53200.0
2013-08-12 10:20:00,138.46,138.46,137.6,137.81,100200.0,138.46,138.46,137.6,137.81,100200.0
2013-08-12 10:25:00,137.8,137.86,137.11,137.16,81200.0,137.8,137.86,137.11,137.16,81200.0
2013-08-12 10:30:00,137.1,137.19,136.4,136.75,110200.0,137.1,137.19,136.4,136.75,110200.0
2013-08-12 10:35:00,136.78,136.92,136.5,136.82,47100.0,136.78,136.92,136.5,136.82,47100.0
2013-08-12 10:40:00,136.78,137.19,136.78,137.08,41600.0,136.78,137.19,136.78,137.08,41600.0
2013-08-12 10:45:00,137.11,137.27,136.68,136.73,47800.0,137.11,137.27,136.68,136.73,47800.0
2013-08-12 10:50:00,136.77,136.8,136.51,136.64,21400.0,136.77,136.8,136.51,136.64,21400.0
2013-08-12 10:55:00,136.64,137.24,136.64,137.23,12000.0,136.64,137.24,136.64,137.23,12000.0
2013-08-12 11:00:00,137.25,137.3,136.8,136.8,23900.0,137.25,137.3,136.8,136.8,23900.0
2013-08-12 11:05:00,136.9,137.05,136.82,137.03,12800.0,136.9,137.05,136.82,137.03,12800.0
2013-08-12 11:10:00,136.99,137.07,136.5,136.51,38900.0,136.99,137.07,136.5,136.51,38900.0
2013-08-12 11:15:00,136.53,136.78,136.52,136.73,12400.0,136.53,136.78,136.52,136.73,12400.0
2013-08-12 11:20:00,136.67,136.71,136.55,136.56,44700.0,136.67,136.71,136.55,136.56,44700.0
2013-08-12 11:25:00,136.59,136.86,136.5,136.59,41600.0,136.59,136.86,136.5,136.59,41600.0
2013-08-12 11:30:00,136.63,136.67,136.05,136.14,55800.0,136.63,136.67,136.05,136.14,55800.0
2013-08-12 11:35:00,136.08,136.16,135.66,135.86,56200.0,136.08,136.16,135.66,135.86,56200.0
2013-08-12 11:40:00,135.86,136.11,135.86,136.03,24900.0,135.86,136.11,135.86,136.03,24900.0
2013-08-12 11:45:00,136.03,136.08,135.71,135.88,22900.0,136.03,136.08,135.71,135.88,22900.0
2013-08-12 11:50:00,135.85,136.09,135.85,136.03,19600.0,135.85,136.09,135.85,136.03,19600.0
2013-08-12 11:55:00,136.05,136.2,135.97,136.05,19800.0,136.05,136.2,135.97,136.05,19800.0
2013-08-12 12:00:00,136.04,136.06,135.77,135.97,16900.0,136.04,136.06,135.77,135.97,16900.0
2013-08-12 12:05:00,135.98,136.34,135.97,136.1,63100.0,135.98,136.34,135.97,136.1,63100.0
2013-08-12 12:10:00,136.12,136.14,135.7,135.98,30900.0,136.12,136.14,135.7,135.98,30900.0
2013-08-12 12:15:00,135.97,136.38,135.91,136.38,103400.0,135.97,136.38,135.91,136.38,103400.0
2013-08-12 12:20:00,136.37,136.8,136.31,136.8,30100.0,136.37,136.8,136.31,136.8,30100.0
2013-08-12 12:25:00,136.77,136.96,136.61,136.95,28400.0,136.77,136.96,136.61,136.95,28400.0
2013-08-12 12:30:00,136.94,136.94,136.59,136.64,30200.0,136.94,136.94,136.59,136.64,30200.0
2013-08-12 12:35:00,136.65,136.71,136.54,136.61,22100.0,136.65,136.71,136.54,136.61,22100.0
2013-08-12 12:40:00,136.59,136.6,136.43,136.55,16600.0,136.59,136.6,136.43,136.55,16600.0
2013-08-12 12:45:00,136.61,136.67,136.49,136.51,33500.0,136.61,136.67,136.49,136.51,33500.0
2013-08-12 12:50:00,136.51,136.66,136.36,136.66,9800.0,136.51,136.66,136.36,136.66,9800.0
2013-08-12 12:55:00,136.67,136.91,136.53,136.53,16200.0,136.67,136.91,136.53,136.53,16200.0
2013-08-12 13:00:00,136.54,136.79,136.54,136.72,20800.0,136.54,136.79,136.54,136.72,20800.0
2013-08-12 13:05:00,136.71,137.0,136.71,136.99,21400.0,136.71,137.0,136.71,136.99,21400.0
2013-08-12 13:10:00,136.95,137.15,136.94,137.05,32400.0,136.95,137.15,136.94,137.05,32400.0
2013-08-12 13:15:00,137.02,137.02,136.65,136.74,27400.0,137.02,137.02,136.65,136.74,27400.0
2013-08-12 13:20:00,136.73,136.94,136.7,136.89,20400.0,136.73,136.94,136.7,136.89,20400.0
2013-08-12 13:25:00,136.87,136.88,136.8,136.85,20800.0,136.87,136.88,136.8,136.85,20800.0
2013-08-12 13:30:00,136.85,136.96,136.8,136.8,27300.0,136.85,136.96,136.8,136.8,27300.0
2013-08-12 13:35:00,136.81,137.0,136.8,136.93,33300.0,136.81,137.0,136.8,136.93,33300.0
2013-08-12 13:40:00,136.93,137.04,136.88,136.88,10200.0,136.93,137.04,136.88,136.88,10200.0
2013-08-12 13:45:00,136.88,136.95,136.85,136.9,15300.0,136.88,136.95,136.85,136.9,15300.0
2013-08-12 13:50:00,136.87,136.91,136.72,136.84,27400.0,136.87,136.91,136.72,136.84,27400.0
2013-08-12 13:55:00,136.84,136.84,136.7,136.75,50300.0,136.84,136.84,136.7,136.75,50300.0
2013-08-12 14:00:00,136.75,136.76,136.42,136.48,22100.0,136.75,136.76,136.42,136.48,22100.0
2013-08-12 14:05:00,136.53,136.58,136.31,136.33,19200.0,136.53,136.58,136.31,136.33,19200.0
2013-08-12 14:10:00,136.36,136.47,136.34,136.47,18600.0,136.36,136.47,136.34,136.47,18600.0
2013-08-12 14:15:00,136.47,136.57,136.47,136.56,16100.0,136.47,136.57,136.47,136.56,16100.0
2013-08-12 14:20:00,136.57,136.63,136.28,136.28,20600.0,136.57,136.63,136.28,136.28,20600.0
2013-08-12 14:25:00,136.29,136.32,136.23,136.24,41400.0,136.29,136.32,136.23,136.24,41400.0
2013-08-12 14:30:00,136.26,136.26,136.13,136.17,19700.0,136.26,136.26,136.13,136.17,19700.0
2013-08-12 14:35:00,136.18,136.2,136.1,136.17,27500.0,136.18,136.2,136.1,136.17,27500.0
2013-08-12 14:40:00,136.17,136.3,136.1,136.3,27900.0,136.17,136.3,136.1,136.3,27900.0
2013-08-12 14:45:00,136.28,136.42,136.24,136.41,15400.0,136.28,136.42,136.24,136.41,15400.0
2013-08-12 14:50:00,136.43,136.43,136.37,136.42,15600.0,136.43,136.43,136.37,136.42,15600.0
2013-08-12 14:55:00,136.41,136.48,136.38,136.41,23900.0,136.41,136.48,136.38,136.41,23900.0
2013-08-12 15:00:00,136.37,136.44,136.37,136.42,17300.0,136.37,136.44,136.37,136.42,17300.0
2013-08-12 15:05:00,136.4,136.49,136.4,136.46,17500.0,136.4,136.49,136.4,136.46,17500.0
2013-08-12 15:10:00,136.47,136.62,136.47,136.6,20500.0,136.47,136.62,136.47,136.6,20500.0
2013-08-12 15:15:00,136.62,136.62,136.44,136.47,15200.0,136.62,136.62,136.44,136.47,15200.0
2013-08-12 15:20:00,136.47,136.57,136.45,136.5,27000.0,136.47,136.57,136.45,136.5,27000.0
2013-08-12 15:25:00,136.5,136.55,136.43,136.54,20900.0,136.5,136.55,136.43,136.54,20900.0
2013-08-12 15:30:00,136.53,136.63,136.52,136.6,26300.0,136.53,136.63,136.52,136.6,26300.0
2013-08-12 15:35:00,136.62,136.67,136.57,136.64,30700.0,136.62,136.67,136.57,136.64,30700.0
2013-08-12 15:40:00,136.61,136.71,136.61,136.66,39100.0,136.61,136.71,136.61,136.66,39100.0
2013-08-12 15:45:00,136.67,136.69,136.63,136.65,39400.0,136.67,136.69,136.63,136.65,39400.0
2013-08-12 15:50:00,136.64,136.64,136.56,136.58,54400.0,136.64,136.64,136.56,136.58,54400.0
2013-08-12 15:55:00,136.58,136.79,136.56,136.76,106800.0,136.58,136.79,136.56,136.76,106800.0
2013-08-13 09:30:00,137.56,138.4,137.5,138.0,113400.0,137.56,138.4,137.5,138.0,113400.0
2013-08-13 09:35:00,138.01,138.94,137.95,138.33,88300.0,138.01,138.94,137.95,138.33,88300.0
2013-08-13 09:40:00,138.39,138.39,137.49,137.54,126500.0,138.39,138.39,137.49,137.54,126500.0
2013-08-13 09:45:00,137.5,137.77,137.02,137.47,93600.0,137.5,137.77,137.02,137.47,93600.0
2013-08-13 09:50:00,137.48,137.59,136.92,137.33,78300.0,137.48,137.59,136.92,137.33,78300.0
2013-08-13 09:55:00,137.33,137.41,136.81,137.3,36200.0,137.33,137.41,136.81,137.3,36200.0
2013-08-13 10:00:00,137.27,137.43,136.85,136.88,27600.0,137.27,137.43,136.85,136.88,27600.0
2013-08-13 10:05:00,136.81,137.9,136.76,137.8,62700.0,136.81,137.9,136.76,137.8,62700.0
2013-08-13 10:10:00,137.91,138.05,137.56,137.9,51100.0,137.91,138.05,137.56,137.9,51100.0
2013-08-13 10:15:00,137.98,138.0,137.5,137.93,58600.0,137.98,138.0,137.5,137.93,58600.0
2013-08-13 10:20:00,137.91,138.03,137.61,137.97,124000.0,137.91,138.03,137.61,137.97,124000.0
2013-08-13 10:25:00,137.97,138.77,137.72,138.72,102400.0,137.97,138.77,137.72,138.72,102400.0
2013-08-13 10:30:00,138.73,138.74,138.19,138.39,45900.0,138.73,138.74,138.19,138.39,45900.0
2013-08-13 10:35:00,138.34,138.67,138.34,138.67,20400.0,138.34,138.67,138.34,138.67,20400.0
2013-08-13 10:40:00,138.67,139.02,138.66,138.92,101300.0,138.67,139.02,138.66,138.92,101300.0
2013-08-13 10:45:00,138.93,138.94,138.7,138.9,81500.0,138.93,138.94,138.7,138.9,81500.0
2013-08-13 10:50:00,138.9,139.4,138.37,138.82,303800.0,138.9,139.4,138.37,138.82,303800.0
2013-08-13 10:55:00,138.89,139.0,138.41,138.44,33400.0,138.89,139.0,138.41,138.44,33400.0
2013-08-13 11:00:00,138.45,138.86,138.45,138.75,33700.0,138.45,138.86,138.45,138.75,33700.0
2013-08-13 11:05:00,138.79,138.81,138.48,138.77,23600.0,138.79,138.81,138.48,138.77,23600.0
2013-08-13 11:10:00,138.79,138.82,138.42,138.5,8100.0,138.79,138.82,138.42,138.5,8100.0
2013-08-13 11:15:00,138.48,138.78,138.4,138.77,21300.0,138.48,138.78,138.4,138.77,21300.0
2013-08-13 11:20:00,138.68,138.88,138.6,138.66,13300.0,138.68,138.88,138.6,138.66,13300.0
2013-08-13 11:25:00,138.68,138.74,138.44,138.63,13500.0,138.68,138.74,138.44,138.63,13500.0
2013-08-13 11:30:00,138.62,138.75,138.49,138.64,24200.0,138.62,138.75,138.49,138.64,24200.0
2013-08-13 11:35:00,138.66,138.82,138.54,138.65,11000.0,138.66,138.82,138.54,138.65,11000.0
2013-08-13 11:40:00,138.68,138.71,138.2,138.21,64700.0,138.68,138.71,138.2,138.21,64700.0
2013-08-13 11:45:00,138.28,138.51,138.2,138.39,22500.0,138.28,138.51,138.2,138.39,22500.0
2013-08-13 11:50:00,138.4,138.59,138.36,138.5,18800.0,138.4,138.59,138.36,138.5,18800.0
2013-08-13 11:55:00,138.49,138.59,138.29,138.43,11800.0,138.49,138.59,138.29,138.43,11800.0
2013-08-13 12:00:00,138.46,138.46,138.17,138.21,19900.0,138.46,138.46,138.17,138.21,19900.0
2013-08-13 12:05:00,138.26,138.45,138.16,138.35,18900.0,138.26,138.45,138.16,138.35,18900.0
2013-08-13 12:10:00,138.37,138.65,138.28,138.63,8100.0,138.37,138.65,138.28,138.63,8100.0
2013-08-13 12:15:00,138.65,138.86,138.46,138.59,29400.0,138.65,138.86,138.46,138.59,29400.0
2013-08-13 12:20:00,138.52,138.63,138.35,138.55,14600.0,138.52,138.63,138.35,138.55,14600.0
2013-08-13 12:25:00,138.5,138.71,138.45,138.46,15000.0,138.5,138.71,138.45,138.46,15000.0
2013-08-13 12:30:00,138.51,138.79,138.38,138.69,18000.0,138.51,138.79,138.38,138.69,18000.0
2013-08-13 12:35:00,138.68,138.88,138.44,138.88,15800.0,138.68,138.88,138.44,138.88,15800.0
2013-08-13 12:40:00,138.88,138.99,138.84,138.9,17700.0,138.88,138.99,138.84,138.9,17700.0
2013-08-13 12:45:00,138.89,139.2,138.71,139.2,55100.0,138.89,139.2,138.71,139.2,55100.0
2013-08-13 12:50:00,139.17,139.44,139.14,139.31,80600.0,139.17,139.44,139.14,139.31,80600.0
2013-08-13 12:55:00,139.32,139.49,139.31,139.42,20100.0,139.32,139.49,139.31,139.42,20100.0
2013-08-13 13:00:00,139.42,139.9,139.39,139.81,94400.0,139.42,139.9,139.39,139.81,94400.0
2013-08-13 13:05:00,139.84,139.97,139.82,139.83,34700.0,139.84,139.97,139.82,139.83,34700.0
2013-08-13 13:10:00,139.87,139.92,139.77,139.81,31500.0,139.87,139.92,139.77,139.81,31500.0
2013-08-13 13:15:00,139.81,139.91,139.72,139.8,9500.0,139.81,139.91,139.72,139.8,9500.0
2013-08-13 13:20:00,139.75,139.75,139.59,139.68,14700.0,139.75,139.75,139.59,139.68,14700.0
2013-08-13 13:25:00,139.63,139.8,139.63,139.75,37100.0,139.63,139.8,139.63,139.75,37100.0
2013-08-13 13:30:00,139.72,139.77,139.5,139.58,28400.0,139.72,139.77,139.5,139.58,28400.0
2013-08-13 13:35:00,139.58,139.73,139.54,139.6,60900.0,139.58,139.73,139.54,139.6,60900.0
2013-08-13 13:40:00,139.6,139.68,139.55,139.66,48300.0,139.6,139.68,139.55,139.66,48300.0
2013-08-13 13:45:00,139.66,140.21,139.66,140.18,150000.0,139.66,140.21,139.66,140.18,150000.0
2013-08-13 13:50:00,140.18,140.19,139.87,140.06,25400.0,140.18,140.19,139.87,140.06,25400.0
2013-08-13 13:55:00,140.06,140.25,140.0,140.22,29900.0,140.06,140.25,140.0,140.22,29900.0
2013-08-13 14:00:00,140.25,140.45,140.21,140.35,66800.0,140.25,140.45,140.21,140.35,66800.0
2013-08-13 14:05:00,140.35,140.45,140.35,140.41,63200.0,140.35,140.45,140.35,140.41,63200.0
2013-08-13 14:10:00,140.43,140.43,139.8,140.0,72700.0,140.43,140.43,139.8,140.0,72700.0
2013-08-13 14:15:00,139.99,140.45,139.9,140.45,64800.0,139.99,140.45,139.9,140.45,64800.0
2013-08-13 14:20:00,140.39,140.45,140.28,140.33,35300.0,140.39,140.45,140.28,140.33,35300.0
2013-08-13 14:25:00,140.32,140.59,140.3,140.58,51800.0,140.32,140.59,140.3,140.58,51800.0
2013-08-13 14:30:00,140.53,140.72,140.14,140.14,78800.0,140.53,140.72,140.14,140.14,78800.0
2013-08-13 14:35:00,140.13,140.21,140.02,140.09,21200.0,140.13,140.21,140.02,140.09,21200.0
2013-08-13 14:40:00,140.07,140.13,139.69,139.91,33100.0,140.07,140.13,139.69,139.91,33100.0
2013-08-13 14:45:00,139.91,140.49,139.91,140.38,59300.0,139.91,140.49,139.91,140.38,59300.0
2013-08-13 14:50:00,140.41,140.7,140.41,140.67,48100.0,140.41,140.7,140.41,140.67,48100.0
2013-08-13 14:55:00,140.62,141.0,140.58,140.99,99500.0,140.62,141.0,140.58,140.99,99500.0
2013-08-13 15:00:00,140.99,141.0,140.83,140.98,35200.0,140.99,141.0,140.83,140.98,35200.0
2013-08-13 15:05:00,140.99,141.3,140.99,141.13,96100.0,140.99,141.3,140.99,141.13,96100.0
2013-08-13 15:10:00,141.13,141.63,140.96,141.58,106800.0,141.13,141.63,140.96,141.58,106800.0
2013-08-13 15:15:00,141.61,141.75,141.21,141.5,107900.0,141.61,141.75,141.21,141.5,107900.0
2013-08-13 15:20:00,141.45,141.87,141.15,141.84,69600.0,141.45,141.87,141.15,141.84,69600.0
2013-08-13 15:25:00,141.82,142.48,141.72,142.3,166600.0,141.82,142.48,141.72,142.3,166600.0
2013-08-13 15:30:00,142.36,142.5,141.92,142.42,101400.0,142.36,142.5,141.92,142.42,101400.0
2013-08-13 15:35:00,142.42,142.44,141.89,141.93,70900.0,142.42,142.44,141.89,141.93,70900.0
2013-08-13 15:40:00,141.93,142.03,141.75,141.86,64400.0,141.93,142.03,141.75,141.86,64400.0
2013-08-13 15:45:00,141.82,141.91,141.58,141.59,77000.0,141.82,141.91,141.58,141.59,77000.0
2013-08-13 15:50:00,141.64,141.67,141.44,141.46,75600.0,141.64,141.67,141.44,141.46,75600.0
2013-08-13 15:55:00,141.47,141.71,141.39,141.51,168200.0,141.47,141.71,141.39,141.51,168200.0
2013-08-14 09:30:00,140.55,141.05,140.31,140.97,133900.0,140.55,141.05,140.31,140.97,133900.0
2013-08-14 09:35:00,141.03,141.5,140.71,141.2,131900.0,141.03,141.5,140.71,141.2,131900.0
2013-08-14 09:40:00,141.19,141.8,140.93,141.78,80900.0,141.19,141.8,140.93,141.78,80900.0
2013-08-14 09:45:00,141.74,142.49,141.7,142.15,125000.0,141.74,142.49,141.7,142.15,125000.0
2013-08-14 09:50:00,142.12,143.1,142.08,142.6,115500.0,142.12,143.1,142.08,142.6,115500.0
2013-08-14 09:55:00,142.61,142.64,141.85,141.85,67600.0,142.61,142.64,141.85,141.85,67600.0
2013-08-14 10:00:00,141.85,143.12,141.75,142.91,73600.0,141.85,143.12,141.75,142.91,73600.0
2013-08-14 10:05:00,142.91,143.05,142.68,142.69,58600.0,142.91,143.05,142.68,142.69,58600.0
2013-08-14 10:10:00,142.67,142.7,141.73,141.92,49100.0,142.67,142.7,141.73,141.92,49100.0
2013-08-14 10:15:00,141.93,142.15,141.85,142.07,42600.0,141.93,142.15,141.85,142.07,42600.0
2013-08-14 10:20:00,141.98,142.64,141.82,142.57,46900.0,141.98,142.64,141.82,142.57,46900.0
2013-08-14 10:25:00,142.64,142.72,142.24,142.24,44500.0,142.64,142.72,142.24,142.24,44500.0
2013-08-14 10:30:00,142.24,142.34,141.99,142.23,30900.0,142.24,142.34,141.99,142.23,30900.0
2013-08-14 10:35:00,142.19,142.24,141.94,142.11,35500.0,142.19,142.24,141.94,142.11,35500.0
2013-08-14 10:40:00,142.17,142.85,141.86,142.44,66000.0,142.17,142.85,141.86,142.44,66000.0
2013-08-14 10:45:00,142.51,142.61,141.8,141.9,40800.0,142.51,142.61,141.8,141.9,40800.0
2013-08-14 10:50:00,142.0,142.0,141.46,141.86,132000.0,142.0,142.0,141.46,141.86,132000.0
2013-08-14 10:55:00,141.8,142.04,141.61,141.67,29200.0,141.8,142.04,141.61,141.67,29200.0
2013-08-14 11:00:00,141.63,141.71,141.35,141.35,28300.0,141.63,141.71,141.35,141.35,28300.0
2013-08-14 11:05:00,141.35,141.69,141.3,141.53,65900.0,141.35,141.69,141.3,141.53,65900.0
2013-08-14 11:10:00,141.59,141.61,141.0,141.06,80000.0,141.59,141.61,141.0,141.06,80000.0
2013-08-14 11:15:00,141.22,141.31,140.86,141.0,86200.0,141.22,141.31,140.86,141.0,86200.0
2013-08-14 11:20:00,141.01,141.15,140.8,141.15,40900.0,141.01,141.15,140.8,141.15,40900.0
2013-08-14 11:25:00,141.1,141.34,141.07,141.1,25300.0,141.1,141.34,141.07,141.1,25300.0
2013-08-14 11:30:00,141.1,141.12,140.6,140.72,57500.0,141.1,141.12,140.6,140.72,57500.0
2013-08-14 11:35:00,140.72,140.82,140.03,140.26,70500.0,140.72,140.82,140.03,140.26,70500.0
2013-08-14 11:40:00,140.26,140.96,140.26,140.87,36400.0,140.26,140.96,140.26,140.87,36400.0
2013-08-14 11:45:00,140.87,141.03,140.71,140.95,30100.0,140.87,141.03,140.71,140.95,30100.0
2013-08-14 11:50:00,140.91,140.96,140.45,140.66,15300.0,140.91,140.96,140.45,140.66,15300.0
2013-08-14 11:55:00,140.56,140.64,140.36,140.52,13300.0,140.56,140.64,140.36,140.52,13300.0
2013-08-14 12:00:00,140.55,140.88,140.45,140.73,8800.0,140.55,140.88,140.45,140.73,8800.0
2013-08-14 12:05:00,140.7,140.84,140.35,140.37,18100.0,140.7,140.84,140.35,140.37,18100.0
2013-08-14 12:10:00,140.41,140.41,139.2,139.74,114700.0,140.41,140.41,139.2,139.74,114700.0
2013-08-14 12:15:00,139.73,139.76,139.31,139.36,35500.0,139.73,139.76,139.31,139.36,35500.0
2013-08-14 12:20:00,139.38,139.38,139.0,139.28,76100.0,139.38,139.38,139.0,139.28,76100.0
2013-08-14 12:25:00,139.29,139.79,139.24,139.79,24500.0,139.29,139.79,139.24,139.79,24500.0
2013-08-14 12:30:00,139.79,140.29,139.74,140.27,75400.0,139.79,140.29,139.74,140.27,75400.0
2013-08-14 12:35:00,140.25,140.25,139.83,139.95,26100.0,140.25,140.25,139.83,139.95,26100.0
2013-08-14 12:40:00,139.98,140.06,139.89,140.06,17100.0,139.98,140.06,139.89,140.06,17100.0
2013-08-14 12:45:00,140.0,140.06,139.73,139.9,28600.0,140.0,140.06,139.73,139.9,28600.0
2013-08-14 12:50:00,139.9,139.93,139.77,139.85,14400.0,139.9,139.93,139.77,139.85,14400.0
2013-08-14 12:55:00,139.85,139.95,139.8,139.81,11700.0,139.85,139.95,139.8,139.81,11700.0
2013-08-14 13:00:00,139.86,139.91,139.71,139.74,11500.0,139.86,139.91,139.71,139.74,11500.0
2013-08-14 13:05:00,139.84,139.9,139.7,139.7,25500.0,139.84,139.9,139.7,139.7,25500.0
2013-08-14 13:10:00,139.73,139.73,139.32,139.39,19900.0,139.73,139.73,139.32,139.39,19900.0
2013-08-14 13:15:00,139.4,139.46,139.32,139.4,12700.0,139.4,139.46,139.32,139.4,12700.0
2013-08-14 13:20:00,139.43,139.68,139.4,139.64,11000.0,139.43,139.68,139.4,139.64,11000.0
2013-08-14 13:25:00,139.64,139.78,139.53,139.63,27600.0,139.64,139.78,139.53,139.63,27600.0
2013-08-14 13:30:00,139.6,139.6,139.15,139.17,21500.0,139.6,139.6,139.15,139.17,21500.0
2013-08-14 13:35:00,139.16,139.23,139.05,139.08,23400.0,139.16,139.23,139.05,139.08,23400.0
2013-08-14 13:40:00,139.08,139.08,138.62,138.71,60800.0,139.08,139.08,138.62,138.71,60800.0
2013-08-14 13:45:00,138.7,138.82,138.41,138.41,45500.0,138.7,138.82,138.41,138.41,45500.0
2013-08-14 13:50:00,138.41,138.78,138.38,138.63,24000.0,138.41,138.78,138.38,138.63,24000.0
2013-08-14 13:55:00,138.58,138.66,138.45,138.52,19300.0,138.58,138.66,138.45,138.52,19300.0
2013-08-14 14:00:00,138.56,138.97,138.54,138.92,15600.0,138.56,138.97,138.54,138.92,15600.0
2013-08-14 14:05:00,138.91,139.0,138.84,139.0,21200.0,138.91,139.0,138.84,139.0,21200.0
2013-08-14 14:10:00,139.0,139.03,138.65,138.85,21200.0,139.0,139.03,138.65,138.85,21200.0
2013-08-14 14:15:00,138.83,138.88,138.66,138.79,23500.0,138.83,138.88,138.66,138.79,23500.0
2013-08-14 14:20:00,138.79,138.88,138.66,138.84,13300.0,138.79,138.88,138.66,138.84,13300.0
2013-08-14 14:25:00,138.81,138.81,138.3,138.35,33800.0,138.81,138.81,138.3,138.35,33800.0
2013-08-14 14:30:00,138.35,138.57,138.27,138.35,25500.0,138.35,138.57,138.27,138.35,25500.0
2013-08-14 14:35:00,138.35,138.53,138.33,138.5,6500.0,138.35,138.53,138.33,138.5,6500.0
2013-08-14 14:40:00,138.53,139.0,138.42,138.6,46900.0,138.53,139.0,138.42,138.6,46900.0
2013-08-14 14:45:00,138.61,138.93,138.59,138.79,21600.0,138.61,138.93,138.59,138.79,21600.0
2013-08-14 14:50:00,138.81,138.97,138.76,138.95,15900.0,138.81,138.97,138.76,138.95,15900.0
2013-08-14 14:55:00,138.97,139.0,138.76,138.9,25300.0,138.97,139.0,138.76,138.9,25300.0
2013-08-14 15:00:00,138.9,139.01,138.75,138.75,27600.0,138.9,139.01,138.75,138.75,27600.0
2013-08-14 15:05:00,138.72,138.8,138.7,138.77,12000.0,138.72,138.8,138.7,138.77,12000.0
2013-08-14 15:10:00,138.79,138.82,138.73,138.78,15800.0,138.79,138.82,138.73,138.78,15800.0
2013-08-14 15:15:00,138.78,138.81,138.58,138.63,17400.0,138.78,138.81,138.58,138.63,17400.0
2013-08-14 15:20:00,138.63,138.63,138.36,138.36,41900.0,138.63,138.63,138.36,138.36,41900.0
2013-08-14 15:25:00,138.39,138.53,138.33,138.53,28500.0,138.39,138.53,138.33,138.53,28500.0
2013-08-14 15:30:00,138.55,138.61,138.39,138.39,19600.0,138.55,138.61,138.39,138.39,19600.0
2013-08-14 15:35:00,138.39,138.44,138.12,138.28,49500.0,138.39,138.44,138.12,138.28,49500.0
2013-08-14 15:40:00,138.28,138.35,138.13,138.2,23900.0,138.28,138.35,138.13,138.2,23900.0
2013-08-14 15:45:00,138.22,138.44,138.11,138.39,70900.0,138.22,138.44,138.11,138.39,70900.0
2013-08-14 15:50:00,138.39,138.5,138.36,138.39,52200.0,138.39,138.5,138.36,138.39,52200.0
2013-08-14 15:55:00,138.43,138.5,138.4,138.5,81600.0,138.43,138.5,138.4,138.5,81600.0
2013-08-15 09:30:00,137.0,137.0,135.51,135.81,120800.0,137.0,137.0,135.51,135.81,120800.0
2013-08-15 09:35:00,135.83,136.67,135.63,136.51,26300.0,135.83,136.67,135.63,136.51,26300.0
2013-08-15 09:40:00,136.26,137.0,136.1,136.97,34500.0,136.26,137.0,136.1,136.97,34500.0
2013-08-15 09:45:00,136.92,137.4,136.59,136.98,62500.0,136.92,137.4,136.59,136.98,62500.0
2013-08-15 09:50:00,136.87,137.29,136.51,136.95,63200.0,136.87,137.29,136.51,136.95,63200.0
2013-08-15 09:55:00,136.93,137.95,136.78,137.41,86700.0,136.93,137.95,136.78,137.41,86700.0
2013-08-15 10:00:00,137.22,137.88,136.76,137.8,34600.0,137.22,137.88,136.76,137.8,34600.0
2013-08-15 10:05:00,137.84,137.88,136.81,137.0,52300.0,137.84,137.88,136.81,137.0,52300.0
2013-08-15 10:10:00,137.01,137.34,136.53,136.6,61600.0,137.01,137.34,136.53,136.6,61600.0
2013-08-15 10:15:00,136.54,137.19,136.42,136.99,53100.0,136.54,137.19,136.42,136.99,53100.0
2013-08-15 10:20:00,137.04,137.44,136.85,137.0,33900.0,137.04,137.44,136.85,137.0,33900.0
2013-08-15 10:25:00,137.07,137.45,137.02,137.14,9700.0,137.07,137.45,137.02,137.14,9700.0
2013-08-15 10:30:00,137.17,137.45,136.8,137.28,36200.0,137.17,137.45,136.8,137.28,36200.0
2013-08-15 10:35:00,137.28,137.48,137.11,137.35,43600.0,137.28,137.48,137.11,137.35,43600.0
2013-08-15 10:40:00,137.25,137.45,136.92,136.94,19400.0,137.25,137.45,136.92,136.94,19400.0
2013-08-15 10:45:00,137.02,137.27,136.92,136.97,11600.0,137.02,137.27,136.92,136.97,11600.0
2013-08-15 10:50:00,137.02,137.13,136.9,136.9,14700.0,137.02,137.13,136.9,136.9,14700.0
2013-08-15 10:55:00,136.92,137.1,136.92,137.1,15100.0,136.92,137.1,136.92,137.1,15100.0
2013-08-15 11:00:00,137.03,137.15,136.97,136.98,20900.0,137.03,137.15,136.97,136.98,20900.0
2013-08-15 11:05:00,136.99,137.09,136.92,137.02,11900.0,136.99,137.09,136.92,137.02,11900.0
2013-08-15 11:10:00,137.05,137.54,137.03,137.25,38100.0,137.05,137.54,137.03,137.25,38100.0
2013-08-15 11:15:00,137.22,137.52,137.22,137.39,13100.0,137.22,137.52,137.22,137.39,13100.0
2013-08-15 11:20:00,137.44,137.58,137.33,137.58,18500.0,137.44,137.58,137.33,137.58,18500.0
2013-08-15 11:25:00,137.6,137.72,137.54,137.54,28800.0,137.6,137.72,137.54,137.54,28800.0
2013-08-15 11:30:00,137.59,137.7,137.54,137.61,15300.0,137.59,137.7,137.54,137.61,15300.0
2013-08-15 11:35:00,137.61,138.15,137.61,137.88,48100.0,137.61,138.15,137.61,137.88,48100.0
2013-08-15 11:40:00,137.82,137.86,137.57,137.67,28400.0,137.82,137.86,137.57,137.67,28400.0
2013-08-15 11:45:00,137.69,138.43,137.67,138.29,30200.0,137.69,138.43,137.67,138.29,30200.0
2013-08-15 11:50:00,138.26,138.26,137.78,137.84,55900.0,138.26,138.26,137.78,137.84,55900.0
2013-08-15 11:55:00,137.72,138.08,137.72,137.99,33800.0,137.72,138.08,137.72,137.99,33800.0
2013-08-15 12:00:00,137.98,138.16,137.7,137.93,20000.0,137.98,138.16,137.7,137.93,20000.0
2013-08-15 12:05:00,137.95,137.95,137.49,137.57,31300.0,137.95,137.95,137.49,137.57,31300.0
2013-08-15 12:10:00,137.52,137.8,137.48,137.8,10900.0,137.52,137.8,137.48,137.8,10900.0
2013-08-15 12:15:00,137.61,137.81,137.61,137.76,9400.0,137.61,137.81,137.61,137.76,9400.0
2013-08-15 12:20:00,137.71,137.77,137.5,137.52,20000.0,137.71,137.77,137.5,137.52,20000.0
2013-08-15 12:25:00,137.52,137.57,137.47,137.51,12400.0,137.52,137.57,137.47,137.51,12400.0
2013-08-15 12:30:00,137.51,137.68,137.4,137.48,14200.0,137.51,137.68,137.4,137.48,14200.0
2013-08-15 12:35:00,137.4,137.43,137.35,137.39,12200.0,137.4,137.43,137.35,137.39,12200.0
2013-08-15 12:40:00,137.35,137.38,137.01,137.01,16300.0,137.35,137.38,137.01,137.01,16300.0
2013-08-15 12:45:00,137.13,137.13,136.92,136.93,12900.0,137.13,137.13,136.92,136.93,12900.0
2013-08-15 12:50:00,136.94,137.1,136.94,137.07,9500.0,136.94,137.1,136.94,137.07,9500.0
2013-08-15 12:55:00,137.05,137.05,136.72,136.72,15600.0,137.05,137.05,136.72,136.72,15600.0
2013-08-15 13:00:00,136.7,136.75,136.38,136.38,28300.0,136.7,136.75,136.38,136.38,28300.0
2013-08-15 13:05:00,136.35,136.41,136.0,136.13,42500.0,136.35,136.41,136.0,136.13,42500.0
2013-08-15 13:10:00,136.14,136.39,136.0,136.39,50000.0,136.14,136.39,136.0,136.39,50000.0
2013-08-15 13:15:00,136.41,136.44,136.06,136.09,20700.0,136.41,136.44,136.06,136.09,20700.0
2013-08-15 13:20:00,136.06,136.2,135.94,136.0,32900.0,136.06,136.2,135.94,136.0,32900.0
2013-08-15 13:25:00,135.92,136.3,135.89,136.27,13800.0,135.92,136.3,135.89,136.27,13800.0
2013-08-15 13:30:00,136.24,136.28,136.09,136.18,17600.0,136.24,136.28,136.09,136.18,17600.0
2013-08-15 13:35:00,136.22,136.43,136.21,136.35,16100.0,136.22,136.43,136.21,136.35,16100.0
2013-08-15 13:40:00,136.33,136.41,136.26,136.33,14500.0,136.33,136.41,136.26,136.33,14500.0
2013-08-15 13:45:00,136.36,136.36,135.92,135.94,24500.0,136.36,136.36,135.92,135.94,24500.0
2013-08-15 13:50:00,135.94,135.99,135.51,135.58,32900.0,135.94,135.99,135.51,135.58,32900.0
2013-08-15 13:55:00,135.56,135.77,135.56,135.65,22700.0,135.56,135.77,135.56,135.65,22700.0
2013-08-15 14:00:00,135.67,135.73,135.15,135.28,55800.0,135.67,135.73,135.15,135.28,55800.0
2013-08-15 14:05:00,135.3,135.67,134.61,134.75,98100.0,135.3,135.67,134.61,134.75,98100.0
2013-08-15 14:10:00,134.75,135.02,134.32,134.47,91000.0,134.75,135.02,134.32,134.47,91000.0
2013-08-15 14:15:00,134.5,134.99,134.36,134.87,41400.0,134.5,134.99,134.36,134.87,41400.0
2013-08-15 14:20:00,134.82,135.39,134.8,135.37,67800.0,134.82,135.39,134.8,135.37,67800.0
2013-08-15 14:25:00,135.34,135.47,135.12,135.25,26100.0,135.34,135.47,135.12,135.25,26100.0
2013-08-15 14:30:00,135.16,135.47,135.14,135.2,18400.0,135.16,135.47,135.14,135.2,18400.0
2013-08-15 14:35:00,135.24,135.43,135.19,135.38,18300.0,135.24,135.43,135.19,135.38,18300.0
2013-08-15 14:40:00,135.37,135.44,135.31,135.37,10100.0,135.37,135.44,135.31,135.37,10100.0
2013-08-15 14:45:00,135.35,135.59,135.32,135.57,27400.0,135.35,135.59,135.32,135.57,27400.0
2013-08-15 14:50:00,135.55,135.55,135.3,135.53,19300.0,135.55,135.55,135.3,135.53,19300.0
2013-08-15 14:55:00,135.47,135.47,135.2,135.2,26100.0,135.47,135.47,135.2,135.2,26100.0
2013-08-15 15:00:00,135.24,135.25,135.13,135.2,24600.0,135.24,135.25,135.13,135.2,24600.0
2013-08-15 15:05:00,135.2,135.33,135.15,135.22,14500.0,135.2,135.33,135.15,135.22,14500.0
2013-08-15 15:10:00,135.27,135.27,134.58,134.69,47200.0,135.27,135.27,134.58,134.69,47200.0
2013-08-15 15:15:00,134.65,135.0,134.65,134.8,35900.0,134.65,135.0,134.65,134.8,35900.0
2013-08-15 15:20:00,134.77,134.98,134.74,134.79,32300.0,134.77,134.98,134.74,134.79,32300.0
2013-08-15 15:25:00,134.84,134.85,134.43,134.46,66000.0,134.84,134.85,134.43,134.46,66000.0
2013-08-15 15:30:00,134.46,134.81,134.44,134.78,43800.0,134.46,134.81,134.44,134.78,43800.0
2013-08-15 15:35:00,134.78,134.91,134.7,134.72,46800.0,134.78,134.91,134.7,134.72,46800.0
2013-08-15 15:40:00,134.75,134.92,134.73,134.9,34000.0,134.75,134.92,134.73,134.9,34000.0
2013-08-15 15:45:00,134.91,134.98,134.85,134.88,42200.0,134.91,134.98,134.85,134.88,42200.0
2013-08-15 15:50:00,134.88,134.95,134.83,134.84,75500.0,134.88,134.95,134.83,134.84,75500.0
2013-08-15 15:55:00,134.85,134.94,134.83,134.88,78300.0,134.85,134.94,134.83,134.88,78300.0
2013-08-16 09:30:00,135.17,135.79,134.5,134.5,166100.0,135.17,135.79,134.5,134.5,166100.0
2013-08-16 09:35:00,134.5,134.79,132.69,133.77,183900.0,134.5,134.79,132.69,133.77,183900.0
2013-08-16 09:40:00,133.64,134.0,133.61,133.72,45000.0,133.64,134.0,133.61,133.72,45000.0
2013-08-16 09:45:00,133.77,134.0,133.25,133.96,40100.0,133.77,134.0,133.25,133.96,40100.0
2013-08-16 09:50:00,133.91,134.2,133.8,133.98,84000.0,133.91,134.2,133.8,133.98,84000.0
2013-08-16 09:55:00,133.97,134.0,133.54,133.98,43100.0,133.97,134.0,133.54,133.98,43100.0
2013-08-16 10:00:00,133.87,133.99,133.52,133.73,35200.0,133.87,133.99,133.52,133.73,35200.0
2013-08-16 10:05:00,133.72,134.16,133.6,133.99,57700.0,133.72,134.16,133.6,133.99,57700.0
2013-08-16 10:10:00,133.99,134.09,133.77,134.07,70400.0,133.99,134.09,133.77,134.07,70400.0
2013-08-16 10:15:00,134.12,134.68,133.92,134.43,98800.0,134.12,134.68,133.92,134.43,98800.0
2013-08-16 10:20:00,134.46,134.66,134.3,134.35,42600.0,134.46,134.66,134.3,134.35,42600.0
2013-08-16 10:25:00,134.49,134.57,134.09,134.56,18400.0,134.49,134.57,134.09,134.56,18400.0
2013-08-16 10:30:00,134.56,134.6,134.0,134.56,18400.0,134.56,134.6,134.0,134.56,18400.0
2013-08-16 10:35:00,134.6,134.62,134.27,134.56,50400.0,134.6,134.62,134.27,134.56,50400.0
2013-08-16 10:40:00,134.6,134.6,134.21,134.4,37100.0,134.6,134.6,134.21,134.4,37100.0
2013-08-16 10:45:00,134.43,134.58,134.31,134.5,29300.0,134.43,134.58,134.31,134.5,29300.0
2013-08-16 10:50:00,134.55,134.58,134.3,134.44,37700.0,134.55,134.58,134.3,134.44,37700.0
2013-08-16 10:55:00,134.4,134.65,134.4,134.6,27900.0,134.4,134.65,134.4,134.6,27900.0
2013-08-16 11:00:00,134.6,134.85,134.6,134.77,37800.0,134.6,134.85,134.6,134.77,37800.0
2013-08-16 11:05:00,134.77,135.13,134.77,134.86,65000.0,134.77,135.13,134.77,134.86,65000.0
2013-08-16 11:10:00,134.86,135.09,134.22,134.46,59400.0,134.86,135.09,134.22,134.46,59400.0
2013-08-16 11:15:00,134.52,134.92,134.48,134.85,24100.0,134.52,134.92,134.48,134.85,24100.0
2013-08-16 11:20:00,134.89,135.15,134.85,135.12,18800.0,134.89,135.15,134.85,135.12,18800.0
2013-08-16 11:25:00,135.1,135.16,134.57,134.98,25800.0,135.1,135.16,134.57,134.98,25800.0
2013-08-16 11:30:00,134.98,135.13,134.93,135.02,20500.0,134.98,135.13,134.93,135.02,20500.0
2013-08-16 11:35:00,135.08,135.23,134.92,135.17,22800.0,135.08,135.23,134.92,135.17,22800.0
2013-08-16 11:40:00,135.14,135.25,134.75,135.14,20800.0,135.14,135.25,134.75,135.14,20800.0
2013-08-16 11:45:00,135.04,135.28,134.79,134.99,66700.0,135.04,135.28,134.79,134.99,66700.0
2013-08-16 11:50:00,135.11,135.11,134.83,134.96,16900.0,135.11,135.11,134.83,134.96,16900.0
2013-08-16 11:55:00,135.0,135.15,134.91,135.02,40500.0,135.0,135.15,134.91,135.02,40500.0
2013-08-16 12:00:00,135.0,135.23,134.9,135.19,11700.0,135.0,135.23,134.9,135.19,11700.0
2013-08-16 12:05:00,135.2,135.24,135.01,135.09,19400.0,135.2,135.24,135.01,135.09,19400.0
2013-08-16 12:10:00,135.08,135.26,135.08,135.25,19100.0,135.08,135.26,135.08,135.25,19100.0
2013-08-16 12:15:00,135.29,135.5,135.14,135.25,23100.0,135.29,135.5,135.14,135.25,23100.0
2013-08-16 12:20:00,135.34,135.38,135.1,135.15,12300.0,135.34,135.38,135.1,135.15,12300.0
2013-08-16 12:25:00,135.23,135.37,135.08,135.21,9000.0,135.23,135.37,135.08,135.21,9000.0
2013-08-16 12:30:00,135.13,135.17,134.67,134.79,43400.0,135.13,135.17,134.67,134.79,43400.0
2013-08-16 12:35:00,134.81,134.93,134.46,134.5,35600.0,134.81,134.93,134.46,134.5,35600.0
2013-08-16 12:40:00,134.5,134.58,134.11,134.12,19800.0,134.5,134.58,134.11,134.12,19800.0
2013-08-16 12:45:00,134.17,134.51,134.13,134.31,19100.0,134.17,134.51,134.13,134.31,19100.0
2013-08-16 12:50:00,134.23,134.34,134.0,134.34,24100.0,134.23,134.34,134.0,134.34,24100.0
2013-08-16 12:55:00,134.35,134.56,134.22,134.41,15800.0,134.35,134.56,134.22,134.41,15800.0
2013-08-16 13:00:00,134.44,134.62,134.42,134.61,12200.0,134.44,134.62,134.42,134.61,12200.0
2013-08-16 13:05:00,134.62,134.65,134.3,134.4,12500.0,134.62,134.65,134.3,134.4,12500.0
2013-08-16 13:10:00,134.38,134.44,134.15,134.25,14500.0,134.38,134.44,134.15,134.25,14500.0
2013-08-16 13:15:00,134.25,134.76,134.2,134.76,19600.0,134.25,134.76,134.2,134.76,19600.0
2013-08-16 13:20:00,134.75,135.11,134.74,135.11,24000.0,134.75,135.11,134.74,135.11,24000.0
2013-08-16 13:25:00,135.1,135.14,135.02,135.06,11900.0,135.1,135.14,135.02,135.06,11900.0
2013-08-16 13:30:00,135.02,135.3,135.01,135.29,21800.0,135.02,135.3,135.01,135.29,21800.0
2013-08-16 13:35:00,135.3,135.37,134.92,135.04,36900.0,135.3,135.37,134.92,135.04,36900.0
2013-08-16 13:40:00,134.96,135.39,134.96,135.39,19100.0,134.96,135.39,134.96,135.39,19100.0
2013-08-16 13:45:00,135.35,135.5,135.27,135.41,27600.0,135.35,135.5,135.27,135.41,27600.0
2013-08-16 13:50:00,135.41,135.5,135.26,135.41,17200.0,135.41,135.5,135.26,135.41,17200.0
2013-08-16 13:55:00,135.39,135.5,135.28,135.33,16100.0,135.39,135.5,135.28,135.33,16100.0
2013-08-16 14:00:00,135.36,135.5,135.27,135.32,16400.0,135.36,135.5,135.27,135.32,16400.0
2013-08-16 14:05:00,135.27,135.3,135.02,135.02,10600.0,135.27,135.3,135.02,135.02,10600.0
2013-08-16 14:10:00,135.04,135.37,135.02,135.08,22800.0,135.04,135.37,135.02,135.08,22800.0
2013-08-16 14:15:00,135.09,135.25,135.02,135.25,11000.0,135.09,135.25,135.02,135.25,11000.0
2013-08-16 14:20:00,135.18,135.3,134.7,134.75,29000.0,135.18,135.3,134.7,134.75,29000.0
2013-08-16 14:25:00,134.75,135.27,134.75,135.25,29000.0,134.75,135.27,134.75,135.25,29000.0
2013-08-16 14:30:00,135.26,135.39,135.17,135.39,15400.0,135.26,135.39,135.17,135.39,15400.0
2013-08-16 14:35:00,135.34,135.41,135.27,135.35,19000.0,135.34,135.41,135.27,135.35,19000.0
2013-08-16 14:40:00,135.3,135.59,135.3,135.34,30700.0,135.3,135.59,135.3,135.34,30700.0
2013-08-16 14:45:00,135.27,135.44,135.24,135.24,11700.0,135.27,135.44,135.24,135.24,11700.0
2013-08-16 14:50:00,135.27,135.48,135.24,135.39,17400.0,135.27,135.48,135.24,135.39,17400.0
2013-08-16 14:55:00,135.36,135.49,135.32,135.46,16000.0,135.36,135.49,135.32,135.46,16000.0
2013-08-16 15:00:00,135.43,135.47,135.38,135.42,13000.0,135.43,135.47,135.38,135.42,13000.0
2013-08-16 15:05:00,135.42,135.55,135.34,135.51,17000.0,135.42,135.55,135.34,135.51,17000.0
2013-08-16 15:10:00,135.51,135.53,135.32,135.37,11200.0,135.51,135.53,135.32,135.37,11200.0
2013-08-16 15:15:00,135.4,135.44,135.33,135.35,41500.0,135.4,135.44,135.33,135.35,41500.0
2013-08-16 15:20:00,135.33,135.45,135.26,135.4,10400.0,135.33,135.45,135.26,135.4,10400.0
2013-08-16 15:25:00,135.39,135.4,135.14,135.29,23200.0,135.39,135.4,135.14,135.29,23200.0
2013-08-16 15:30:00,135.29,135.36,135.16,135.35,32300.0,135.29,135.36,135.16,135.35,32300.0
2013-08-16 15:35:00,135.34,135.45,135.33,135.41,15300.0,135.34,135.45,135.33,135.41,15300.0
2013-08-16 15:40:00,135.39,135.42,135.26,135.34,18300.0,135.39,135.42,135.26,135.34,18300.0
2013-08-16 15:45:00,135.3,135.36,135.19,135.19,38700.0,135.3,135.36,135.19,135.19,38700.0
2013-08-16 15:50:00,135.23,135.23,134.86,134.92,83400.0,135.23,135.23,134.86,134.92,83400.0
2013-08-16 15:55:00,134.91,135.0,134.57,134.64,166900.0,134.91,135.0,134.57,134.64,166900.0
2013-08-19 09:30:00,134.48,134.56,133.24,133.47,90300.0,134.48,134.56,133.24,133.47,90300.0
2013-08-19 09:35:00,133.44,134.85,133.39,134.68,53400.0,133.44,134.85,133.39,134.68,53400.0
2013-08-19 09:40:00,134.75,135.4,134.71,135.31,74900.0,134.75,135.4,134.71,135.31,74900.0
2013-08-19 09:45:00,135.26,135.4,135.01,135.06,49100.0,135.26,135.4,135.01,135.06,49100.0
2013-08-19 09:50:00,135.13,135.25,134.7,134.95,45900.0,135.13,135.25,134.7,134.95,45900.0
2013-08-19 09:55:00,134.9,135.07,134.75,134.96,32900.0,134.9,135.07,134.75,134.96,32900.0
2013-08-19 10:00:00,135.0,135.25,134.88,135.01,80400.0,135.0,135.25,134.88,135.01,80400.0
2013-08-19 10:05:00,135.09,135.2,135.01,135.05,62100.0,135.09,135.2,135.01,135.05,62100.0
2013-08-19 10:10:00,135.13,135.25,135.05,135.18,42900.0,135.13,135.25,135.05,135.18,42900.0
2013-08-19 10:15:00,135.16,136.2,135.05,136.01,113800.0,135.16,136.2,135.05,136.01,113800.0
2013-08-19 10:20:00,136.1,136.45,135.9,136.02,37900.0,136.1,136.45,135.9,136.02,37900.0
2013-08-19 10:25:00,136.15,136.15,135.35,135.45,31700.0,136.15,136.15,135.35,135.45,31700.0
2013-08-19 10:30:00,135.45,135.71,135.41,135.67,14300.0,135.45,135.71,135.41,135.67,14300.0
2013-08-19 10:35:00,135.62,135.89,135.58,135.89,16100.0,135.62,135.89,135.58,135.89,16100.0
2013-08-19 10:40:00,135.84,136.09,135.82,135.92,8400.0,135.84,136.09,135.82,135.92,8400.0
2013-08-19 10:45:00,135.92,136.49,135.92,136.27,25500.0,135.92,136.49,135.92,136.27,25500.0
2013-08-19 10:50:00,136.33,136.49,136.19,136.4,14000.0,136.33,136.49,136.19,136.4,14000.0
2013-08-19 10:55:00,136.44,136.5,136.13,136.42,22400.0,136.44,136.5,136.13,136.42,22400.0
2013-08-19 11:00:00,136.42,136.71,136.22,136.23,30200.0,136.42,136.71,136.22,136.23,30200.0
2013-08-19 11:05:00,136.34,136.56,136.24,136.5,16700.0,136.34,136.56,136.24,136.5,16700.0
2013-08-19 11:10:00,136.43,136.5,136.26,136.5,27200.0,136.43,136.5,136.26,136.5,27200.0
2013-08-19 11:15:00,136.48,136.62,136.35,136.55,15100.0,136.48,136.62,136.35,136.55,15100.0
2013-08-19 11:20:00,136.56,137.12,136.51,137.12,62800.0,136.56,137.12,136.51,137.12,62800.0
2013-08-19 11:25:00,137.12,137.55,137.09,137.19,39800.0,137.12,137.55,137.09,137.19,39800.0
2013-08-19 11:30:00,137.18,137.5,136.98,137.49,27400.0,137.18,137.5,136.98,137.49,27400.0
2013-08-19 11:35:00,137.49,137.77,137.45,137.71,39500.0,137.49,137.77,137.45,137.71,39500.0
2013-08-19 11:40:00,137.71,137.79,137.15,137.2,26000.0,137.71,137.79,137.15,137.2,26000.0
2013-08-19 11:45:00,137.19,137.34,137.02,137.21,32100.0,137.19,137.34,137.02,137.21,32100.0
2013-08-19 11:50:00,137.4,137.4,137.14,137.31,17200.0,137.4,137.4,137.14,137.31,17200.0
2013-08-19 11:55:00,137.31,137.6,137.26,137.58,10900.0,137.31,137.6,137.26,137.58,10900.0
2013-08-19 12:00:00,137.55,137.66,137.4,137.62,23400.0,137.55,137.66,137.4,137.62,23400.0
2013-08-19 12:05:00,137.66,137.76,137.12,137.12,30200.0,137.66,137.76,137.12,137.12,30200.0
2013-08-19 12:10:00,137.15,137.27,136.85,136.95,37100.0,137.15,137.27,136.85,136.95,37100.0
2013-08-19 12:15:00,136.9,136.94,136.68,136.89,23200.0,136.9,136.94,136.68,136.89,23200.0
2013-08-19 12:20:00,136.92,137.4,136.9,137.4,22400.0,136.92,137.4,136.9,137.4,22400.0
2013-08-19 12:25:00,137.45,137.45,137.18,137.2,17000.0,137.45,137.45,137.18,137.2,17000.0
2013-08-19 12:30:00,137.17,137.17,136.84,137.15,9400.0,137.17,137.17,136.84,137.15,9400.0
2013-08-19 12:35:00,137.15,137.28,137.03,137.25,11500.0,137.15,137.28,137.03,137.25,11500.0
2013-08-19 12:40:00,137.28,137.63,137.17,137.6,18100.0,137.28,137.63,137.17,137.6,18100.0
2013-08-19 12:45:00,137.63,137.63,137.36,137.45,6900.0,137.63,137.63,137.36,137.45,6900.0
2013-08-19 12:50:00,137.32,137.66,137.26,137.65,14000.0,137.32,137.66,137.26,137.65,14000.0
2013-08-19 12:55:00,137.65,137.65,137.49,137.64,20800.0,137.65,137.65,137.49,137.64,20800.0
2013-08-19 13:00:00,137.65,137.72,137.36,137.42,16500.0,137.65,137.72,137.36,137.42,16500.0
2013-08-19 13:05:00,137.45,137.47,137.13,137.23,14200.0,137.45,137.47,137.13,137.23,14200.0
2013-08-19 13:10:00,137.24,137.43,137.23,137.28,17300.0,137.24,137.43,137.23,137.28,17300.0
2013-08-19 13:15:00,137.16,137.28,136.99,137.2,11600.0,137.16,137.28,136.99,137.2,11600.0
2013-08-19 13:20:00,137.2,137.27,137.1,137.15,4900.0,137.2,137.27,137.1,137.15,4900.0
2013-08-19 13:25:00,137.11,137.18,136.96,137.08,9000.0,137.11,137.18,136.96,137.08,9000.0
2013-08-19 13:30:00,137.06,137.08,136.72,136.72,34000.0,137.06,137.08,136.72,136.72,34000.0
2013-08-19 13:35:00,136.72,136.75,136.4,136.66,28900.0,136.72,136.75,136.4,136.66,28900.0
2013-08-19 13:40:00,136.61,136.78,136.44,136.48,12700.0,136.61,136.78,136.44,136.48,12700.0
2013-08-19 13:45:00,136.48,136.64,136.47,136.56,12900.0,136.48,136.64,136.47,136.56,12900.0
2013-08-19 13:50:00,136.5,136.78,136.45,136.74,25100.0,136.5,136.78,136.45,136.74,25100.0
2013-08-19 13:55:00,136.78,137.01,136.62,136.66,10400.0,136.78,137.01,136.62,136.66,10400.0
2013-08-19 14:00:00,136.64,136.85,136.6,136.83,19500.0,136.64,136.85,136.6,136.83,19500.0
2013-08-19 14:05:00,136.84,136.89,136.75,136.85,12200.0,136.84,136.89,136.75,136.85,12200.0
2013-08-19 14:10:00,136.88,137.0,136.81,136.83,23300.0,136.88,137.0,136.81,136.83,23300.0
2013-08-19 14:15:00,136.85,136.9,136.69,136.72,15300.0,136.85,136.9,136.69,136.72,15300.0
2013-08-19 14:20:00,136.73,136.8,136.16,136.24,28500.0,136.73,136.8,136.16,136.24,28500.0
2013-08-19 14:25:00,136.23,136.43,136.23,136.4,18800.0,136.23,136.43,136.23,136.4,18800.0
2013-08-19 14:30:00,136.39,136.44,136.02,136.17,21300.0,136.39,136.44,136.02,136.17,21300.0
2013-08-19 14:35:00,136.09,136.11,135.71,135.83,24200.0,136.09,136.11,135.71,135.83,24200.0
2013-08-19 14:40:00,135.86,135.88,135.57,135.65,24400.0,135.86,135.88,135.57,135.65,24400.0
2013-08-19 14:45:00,135.7,135.86,135.68,135.7,14600.0,135.7,135.86,135.68,135.7,14600.0
2013-08-19 14:50:00,135.7,135.79,135.38,135.44,15500.0,135.7,135.79,135.38,135.44,15500.0
2013-08-19 14:55:00,135.48,135.6,135.39,135.55,14200.0,135.48,135.6,135.39,135.55,14200.0
2013-08-19 15:00:00,135.5,135.61,135.25,135.26,26000.0,135.5,135.61,135.25,135.26,26000.0
2013-08-19 15:05:00,135.26,135.34,135.08,135.13,22300.0,135.26,135.34,135.08,135.13,22300.0
2013-08-19 15:10:00,135.08,135.21,135.0,135.21,32200.0,135.08,135.21,135.0,135.21,32200.0
2013-08-19 15:15:00,135.18,135.61,135.18,135.37,18800.0,135.18,135.61,135.18,135.37,18800.0
2013-08-19 15:20:00,135.48,135.48,135.24,135.45,10600.0,135.48,135.48,135.24,135.45,10600.0
2013-08-19 15:25:00,135.42,135.43,134.91,134.92,24100.0,135.42,135.43,134.91,134.92,24100.0
2013-08-19 15:30:00,134.96,135.47,134.94,135.46,24700.0,134.96,135.47,134.94,135.46,24700.0
2013-08-19 15:35:00,135.41,135.44,135.04,135.04,25200.0,135.41,135.44,135.04,135.04,25200.0
2013-08-19 15:40:00,135.13,135.13,134.85,135.07,31900.0,135.13,135.13,134.85,135.07,31900.0
2013-08-19 15:45:00,135.07,135.28,135.01,135.27,23400.0,135.07,135.28,135.01,135.27,23400.0
2013-08-19 15:50:00,135.26,135.26,135.0,135.18,27100.0,135.26,135.26,135.0,135.18,27100.0
2013-08-19 15:55:00,135.19,135.19,135.0,135.02,55900.0,135.19,135.19,135.0,135.02,55900.0
2013-08-20 09:30:00,134.75,136.43,134.53,136.42,57100.0,134.75,136.43,134.53,136.42,57100.0
2013-08-20 09:35:00,136.41,136.5,135.55,135.61,58200.0,136.41,136.5,135.55,135.61,58200.0
2013-08-20 09:40:00,135.57,135.69,135.0,135.12,56000.0,135.57,135.69,135.0,135.12,56000.0
2013-08-20 09:45:00,135.01,135.48,134.84,134.84,45200.0,135.01,135.48,134.84,134.84,45200.0
2013-08-20 09:50:00,134.89,135.23,134.47,135.17,44400.0,134.89,135.23,134.47,135.17,44400.0
2013-08-20 09:55:00,135.24,135.49,135.0,135.44,19700.0,135.24,135.49,135.0,135.44,19700.0
2013-08-20 10:00:00,135.43,135.44,135.15,135.23,51700.0,135.43,135.44,135.15,135.23,51700.0
2013-08-20 10:05:00,135.27,135.37,134.8,134.8,56100.0,135.27,135.37,134.8,134.8,56100.0
2013-08-20 10:10:00,134.81,135.32,134.8,135.09,30300.0,134.81,135.32,134.8,135.09,30300.0
2013-08-20 10:15:00,135.1,135.28,134.96,135.02,87000.0,135.1,135.28,134.96,135.02,87000.0
2013-08-20 10:20:00,135.03,135.28,135.0,135.03,26300.0,135.03,135.28,135.0,135.03,26300.0
2013-08-20 10:25:00,135.05,135.73,135.03,135.67,46700.0,135.05,135.73,135.03,135.67,46700.0
2013-08-20 10:30:00,135.64,135.95,135.44,135.5,36300.0,135.64,135.95,135.44,135.5,36300.0
2013-08-20 10:35:00,135.55,135.66,135.37,135.42,50800.0,135.55,135.66,135.37,135.42,50800.0
2013-08-20 10:40:00,135.44,135.5,135.11,135.17,22100.0,135.44,135.5,135.11,135.17,22100.0
2013-08-20 10:45:00,135.18,135.69,135.11,135.69,45900.0,135.18,135.69,135.11,135.69,45900.0
2013-08-20 10:50:00,135.56,135.69,135.25,135.31,28800.0,135.56,135.69,135.25,135.31,28800.0
2013-08-20 10:55:00,135.3,135.35,135.15,135.25,13900.0,135.3,135.35,135.15,135.25,13900.0
2013-08-20 11:00:00,135.31,135.38,135.18,135.27,14700.0,135.31,135.38,135.18,135.27,14700.0
2013-08-20 11:05:00,135.18,135.37,135.17,135.26,9000.0,135.18,135.37,135.17,135.26,9000.0
2013-08-20 11:10:00,135.3,135.42,135.16,135.24,31500.0,135.3,135.42,135.16,135.24,31500.0
2013-08-20 11:15:00,135.21,135.25,135.04,135.11,29600.0,135.21,135.25,135.04,135.11,29600.0
2013-08-20 11:20:00,135.07,135.12,134.75,134.81,46200.0,135.07,135.12,134.75,134.81,46200.0
2013-08-20 11:25:00,134.78,135.1,134.78,135.07,16900.0,134.78,135.1,134.78,135.07,16900.0
2013-08-20 11:30:00,135.09,135.22,135.08,135.09,9200.0,135.09,135.22,135.08,135.09,9200.0
2013-08-20 11:35:00,135.15,135.23,134.89,135.08,19700.0,135.15,135.23,134.89,135.08,19700.0
2013-08-20 11:40:00,135.05,135.24,135.0,135.17,7100.0,135.05,135.24,135.0,135.17,7100.0
2013-08-20 11:45:00,135.15,135.31,135.11,135.21,19000.0,135.15,135.31,135.11,135.21,19000.0
2013-08-20 11:50:00,135.27,135.27,134.98,135.01,35100.0,135.27,135.27,134.98,135.01,35100.0
2013-08-20 11:55:00,135.01,135.05,134.96,134.96,8500.0,135.01,135.05,134.96,134.96,8500.0
2013-08-20 12:00:00,135.0,135.05,134.89,134.94,16400.0,135.0,135.05,134.89,134.94,16400.0
2013-08-20 12:05:00,135.02,135.08,134.71,134.72,17600.0,135.02,135.08,134.71,134.72,17600.0
2013-08-20 12:10:00,134.7,135.0,134.7,135.0,6000.0,134.7,135.0,134.7,135.0,6000.0
2013-08-20 12:15:00,135.0,135.04,134.9,134.9,15700.0,135.0,135.04,134.9,134.9,15700.0
2013-08-20 12:20:00,134.83,134.98,134.83,134.97,5900.0,134.83,134.98,134.83,134.97,5900.0
2013-08-20 12:25:00,134.97,135.03,134.88,134.9,8400.0,134.97,135.03,134.88,134.9,8400.0
2013-08-20 12:30:00,134.97,135.0,134.81,134.84,11400.0,134.97,135.0,134.81,134.84,11400.0
2013-08-20 12:35:00,134.84,134.89,134.77,134.89,6000.0,134.84,134.89,134.77,134.89,6000.0
2013-08-20 12:40:00,134.88,134.95,134.84,134.95,32900.0,134.88,134.95,134.84,134.95,32900.0
2013-08-20 12:45:00,134.91,134.96,134.8,134.84,21200.0,134.91,134.96,134.8,134.84,21200.0
2013-08-20 12:50:00,134.84,134.89,134.7,134.83,14900.0,134.84,134.89,134.7,134.83,14900.0
2013-08-20 12:55:00,134.87,134.89,134.71,134.84,13600.0,134.87,134.89,134.71,134.84,13600.0
2013-08-20 13:00:00,134.84,135.05,134.82,135.0,19700.0,134.84,135.05,134.82,135.0,19700.0
2013-08-20 13:05:00,135.0,135.0,134.82,134.86,20900.0,135.0,135.0,134.82,134.86,20900.0
2013-08-20 13:10:00,134.85,134.94,134.81,134.87,10400.0,134.85,134.94,134.81,134.87,10400.0
2013-08-20 13:15:00,134.87,134.94,134.76,134.78,15300.0,134.87,134.94,134.76,134.78,15300.0
2013-08-20 13:20:00,134.84,134.9,134.8,134.81,7900.0,134.84,134.9,134.8,134.81,7900.0
2013-08-20 13:25:00,134.81,134.82,134.73,134.79,14500.0,134.81,134.82,134.73,134.79,14500.0
2013-08-20 13:30:00,134.8,134.84,134.74,134.82,6400.0,134.8,134.84,134.74,134.82,6400.0
2013-08-20 13:35:00,134.82,134.83,134.65,134.72,13000.0,134.82,134.83,134.65,134.72,13000.0
2013-08-20 13:40:00,134.67,134.71,134.44,134.5,17300.0,134.67,134.71,134.44,134.5,17300.0
2013-08-20 13:45:00,134.5,134.64,134.45,134.64,12300.0,134.5,134.64,134.45,134.64,12300.0
2013-08-20 13:50:00,134.59,134.71,134.56,134.65,8600.0,134.59,134.71,134.56,134.65,8600.0
2013-08-20 13:55:00,134.66,134.7,134.5,134.62,8600.0,134.66,134.7,134.5,134.62,8600.0
2013-08-20 14:00:00,134.67,134.68,134.53,134.53,6000.0,134.67,134.68,134.53,134.53,6000.0
2013-08-20 14:05:00,134.54,134.78,134.54,134.73,10900.0,134.54,134.78,134.54,134.73,10900.0
2013-08-20 14:10:00,134.71,134.73,134.62,134.73,9200.0,134.71,134.73,134.62,134.73,9200.0
2013-08-20 14:15:00,134.73,134.76,134.5,134.5,9300.0,134.73,134.76,134.5,134.5,9300.0
2013-08-20 14:20:00,134.54,134.54,134.45,134.52,18000.0,134.54,134.54,134.45,134.52,18000.0
2013-08-20 14:25:00,134.52,134.52,134.33,134.44,22200.0,134.52,134.52,134.33,134.44,22200.0
2013-08-20 14:30:00,134.46,134.64,134.37,134.56,15000.0,134.46,134.64,134.37,134.56,15000.0
2013-08-20 14:35:00,134.64,134.64,134.46,134.49,7900.0,134.64,134.64,134.46,134.49,7900.0
2013-08-20 14:40:00,134.5,134.57,134.47,134.54,12600.0,134.5,134.57,134.47,134.54,12600.0
2013-08-20 14:45:00,134.54,134.94,134.4,134.92,24600.0,134.54,134.94,134.4,134.92,24600.0
2013-08-20 14:50:00,134.97,135.5,134.97,135.32,59100.0,134.97,135.5,134.97,135.32,59100.0
2013-08-20 14:55:00,135.37,135.37,135.06,135.16,17400.0,135.37,135.37,135.06,135.16,17400.0
2013-08-20 15:00:00,135.2,135.46,135.2,135.34,22200.0,135.2,135.46,135.2,135.34,22200.0
2013-08-20 15:05:00,135.39,135.49,135.28,135.32,28700.0,135.39,135.49,135.28,135.32,28700.0
2013-08-20 15:10:00,135.29,135.38,135.24,135.31,9300.0,135.29,135.38,135.24,135.31,9300.0
2013-08-20 15:15:00,135.34,135.37,135.29,135.29,13000.0,135.34,135.37,135.29,135.29,13000.0
2013-08-20 15:20:00,135.29,135.32,134.96,135.21,26000.0,135.29,135.32,134.96,135.21,26000.0
2013-08-20 15:25:00,135.17,135.24,135.15,135.18,14900.0,135.17,135.24,135.15,135.18,14900.0
2013-08-20 15:30:00,135.19,135.38,135.17,135.28,25300.0,135.19,135.38,135.17,135.28,25300.0
2013-08-20 15:35:00,135.24,135.28,135.1,135.11,17300.0,135.24,135.28,135.1,135.11,17300.0
2013-08-20 15:40:00,135.11,135.34,135.1,135.16,22800.0,135.11,135.34,135.1,135.16,22800.0
2013-08-20 15:45:00,135.17,135.23,134.82,134.96,31700.0,135.17,135.23,134.82,134.96,31700.0
2013-08-20 15:50:00,134.97,135.04,134.92,135.0,50600.0,134.97,135.04,134.92,135.0,50600.0
2013-08-20 15:55:00,135.0,135.07,134.9,134.99,54200.0,135.0,135.07,134.9,134.99,54200.0
2013-08-21 09:30:00,134.56,136.0,134.51,135.92,54200.0,134.56,136.0,134.51,135.92,54200.0
2013-08-21 09:35:00,135.73,136.39,135.69,135.88,73600.0,135.73,136.39,135.69,135.88,73600.0
2013-08-21 09:40:00,135.87,135.94,135.41,135.64,38900.0,135.87,135.94,135.41,135.64,38900.0
2013-08-21 09:45:00,135.61,135.99,135.58,135.93,35300.0,135.61,135.99,135.58,135.93,35300.0
2013-08-21 09:50:00,135.99,136.0,135.81,135.86,47700.0,135.99,136.0,135.81,135.86,47700.0
2013-08-21 09:55:00,135.87,136.11,135.76,135.89,50700.0,135.87,136.11,135.76,135.89,50700.0
2013-08-21 10:00:00,135.97,136.06,135.81,135.81,47400.0,135.97,136.06,135.81,135.81,47400.0
2013-08-21 10:05:00,135.82,136.0,135.8,135.92,40700.0,135.82,136.0,135.8,135.92,40700.0
2013-08-21 10:10:00,135.89,136.4,135.86,135.94,60300.0,135.89,136.4,135.86,135.94,60300.0
2013-08-21 10:15:00,135.96,136.32,135.9,136.24,23600.0,135.96,136.32,135.9,136.24,23600.0
2013-08-21 10:20:00,136.23,136.46,136.17,136.35,30000.0,136.23,136.46,136.17,136.35,30000.0
2013-08-21 10:25:00,136.41,136.62,136.31,136.35,41800.0,136.41,136.62,136.31,136.35,41800.0
2013-08-21 10:30:00,136.44,136.44,136.0,136.08,20100.0,136.44,136.44,136.0,136.08,20100.0
2013-08-21 10:35:00,136.14,136.37,135.95,136.08,25800.0,136.14,136.37,135.95,136.08,25800.0
2013-08-21 10:40:00,136.16,136.3,136.03,136.18,28500.0,136.16,136.3,136.03,136.18,28500.0
2013-08-21 10:45:00,136.15,136.27,136.0,136.27,17000.0,136.15,136.27,136.0,136.27,17000.0
2013-08-21 10:50:00,136.24,136.3,136.09,136.21,12600.0,136.24,136.3,136.09,136.21,12600.0
2013-08-21 10:55:00,136.2,136.2,136.01,136.04,21500.0,136.2,136.2,136.01,136.04,21500.0
2013-08-21 11:00:00,136.01,136.02,135.75,135.92,27700.0,136.01,136.02,135.75,135.92,27700.0
2013-08-21 11:05:00,135.89,136.06,135.78,135.94,12200.0,135.89,136.06,135.78,135.94,12200.0
2013-08-21 11:10:00,135.93,136.1,135.93,136.0,17700.0,135.93,136.1,135.93,136.0,17700.0
2013-08-21 11:15:00,136.02,136.07,135.86,135.87,16400.0,136.02,136.07,135.86,135.87,16400.0
2013-08-21 11:20:00,135.87,136.05,135.87,136.0,24800.0,135.87,136.05,135.87,136.0,24800.0
2013-08-21 11:25:00,136.0,136.16,136.0,136.03,11900.0,136.0,136.16,136.0,136.03,11900.0
2013-08-21 11:30:00,135.99,136.0,135.9,136.0,3000.0,135.99,136.0,135.9,136.0,3000.0
2013-08-21 11:35:00,135.93,135.96,135.28,135.37,32900.0,135.93,135.96,135.28,135.37,32900.0
2013-08-21 11:40:00,135.46,135.46,134.81,134.99,65900.0,135.46,135.46,134.81,134.99,65900.0
2013-08-21 11:45:00,134.99,135.19,134.89,134.93,34200.0,134.99,135.19,134.89,134.93,34200.0
2013-08-21 11:50:00,134.91,135.04,134.9,135.01,24100.0,134.91,135.04,134.9,135.01,24100.0
2013-08-21 11:55:00,135.02,135.02,134.55,134.6,25500.0,135.02,135.02,134.55,134.6,25500.0
2013-08-21 12:00:00,134.61,134.72,134.2,134.36,42700.0,134.61,134.72,134.2,134.36,42700.0
2013-08-21 12:05:00,134.36,134.65,134.3,134.37,34000.0,134.36,134.65,134.3,134.37,34000.0
2013-08-21 12:10:00,134.36,134.44,134.33,134.44,17500.0,134.36,134.44,134.33,134.44,17500.0
2013-08-21 12:15:00,134.44,134.51,134.33,134.34,22400.0,134.44,134.51,134.33,134.34,22400.0
2013-08-21 12:20:00,134.38,134.53,134.33,134.45,13600.0,134.38,134.53,134.33,134.45,13600.0
2013-08-21 12:25:00,134.47,134.5,134.43,134.47,15000.0,134.47,134.5,134.43,134.47,15000.0
2013-08-21 12:30:00,134.46,134.69,134.45,134.68,11400.0,134.46,134.69,134.45,134.68,11400.0
2013-08-21 12:35:00,134.59,134.67,134.41,134.45,13800.0,134.59,134.67,134.41,134.45,13800.0
2013-08-21 12:40:00,134.48,134.62,134.45,134.46,12400.0,134.48,134.62,134.45,134.46,12400.0
2013-08-21 12:45:00,134.45,134.54,134.23,134.23,16400.0,134.45,134.54,134.23,134.23,16400.0
2013-08-21 12:50:00,134.28,134.38,134.08,134.29,29100.0,134.28,134.38,134.08,134.29,29100.0
2013-08-21 12:55:00,134.22,134.63,134.18,134.56,27700.0,134.22,134.63,134.18,134.56,27700.0
2013-08-21 13:00:00,134.61,134.76,134.41,134.72,22000.0,134.61,134.76,134.41,134.72,22000.0
2013-08-21 13:05:00,134.73,134.89,134.7,134.78,13800.0,134.73,134.89,134.7,134.78,13800.0
2013-08-21 13:10:00,134.76,135.02,134.71,135.02,25000.0,134.76,135.02,134.71,135.02,25000.0
2013-08-21 13:15:00,134.9,135.17,134.9,135.1,32800.0,134.9,135.17,134.9,135.1,32800.0
2013-08-21 13:20:00,135.1,135.15,135.04,135.11,11600.0,135.1,135.15,135.04,135.11,11600.0
2013-08-21 13:25:00,135.1,135.19,135.09,135.11,15500.0,135.1,135.19,135.09,135.11,15500.0
2013-08-21 13:30:00,135.12,135.28,135.06,135.09,15900.0,135.12,135.28,135.06,135.09,15900.0
2013-08-21 13:35:00,135.09,135.23,135.05,135.22,8900.0,135.09,135.23,135.05,135.22,8900.0
2013-08-21 13:40:00,135.17,135.46,135.17,135.46,11000.0,135.17,135.46,135.17,135.46,11000.0
2013-08-21 13:45:00,135.45,135.48,135.32,135.34,13300.0,135.45,135.48,135.32,135.34,13300.0
2013-08-21 13:50:00,135.34,135.44,135.25,135.25,9200.0,135.34,135.44,135.25,135.25,9200.0
2013-08-21 13:55:00,135.25,135.32,135.07,135.07,7900.0,135.25,135.32,135.07,135.07,7900.0
2013-08-21 14:00:00,135.14,135.19,134.78,134.99,41300.0,135.14,135.19,134.78,134.99,41300.0
2013-08-21 14:05:00,134.95,135.29,134.66,135.25,66400.0,134.95,135.29,134.66,135.25,66400.0
2013-08-21 14:10:00,135.24,135.31,134.95,134.95,44100.0,135.24,135.31,134.95,134.95,44100.0
2013-08-21 14:15:00,134.95,135.22,134.92,135.13,22900.0,134.95,135.22,134.92,135.13,22900.0
2013-08-21 14:20:00,135.08,135.12,134.79,135.0,27800.0,135.08,135.12,134.79,135.0,27800.0
2013-08-21 14:25:00,134.97,135.31,134.97,135.16,30800.0,134.97,135.31,134.97,135.16,30800.0
2013-08-21 14:30:00,135.16,135.48,135.08,135.33,47300.0,135.16,135.48,135.08,135.33,47300.0
2013-08-21 14:35:00,135.43,135.97,135.33,135.77,45200.0,135.43,135.97,135.33,135.77,45200.0
2013-08-21 14:40:00,135.77,136.41,135.71,136.32,87400.0,135.77,136.41,135.71,136.32,87400.0
2013-08-21 14:45:00,136.38,136.53,136.18,136.44,32600.0,136.38,136.53,136.18,136.44,32600.0
2013-08-21 14:50:00,136.44,136.44,135.94,136.05,23000.0,136.44,136.44,135.94,136.05,23000.0
2013-08-21 14:55:00,136.06,136.18,135.9,135.99,13700.0,136.06,136.18,135.9,135.99,13700.0
2013-08-21 15:00:00,135.98,136.05,135.87,135.99,11800.0,135.98,136.05,135.87,135.99,11800.0
2013-08-21 15:05:00,136.05,136.29,135.94,136.0,15400.0,136.05,136.29,135.94,136.0,15400.0
2013-08-21 15:10:00,135.99,136.19,135.97,136.15,12200.0,135.99,136.19,135.97,136.15,12200.0
2013-08-21 15:15:00,136.13,136.2,135.92,136.1,24100.0,136.13,136.2,135.92,136.1,24100.0
2013-08-21 15:20:00,136.16,136.24,135.9,135.91,27300.0,136.16,136.24,135.9,135.91,27300.0
2013-08-21 15:25:00,135.91,136.15,135.84,135.85,24600.0,135.91,136.15,135.84,135.85,24600.0
2013-08-21 15:30:00,135.91,136.15,135.91,136.15,23500.0,135.91,136.15,135.91,136.15,23500.0
2013-08-21 15:35:00,136.06,136.16,136.03,136.03,24900.0,136.06,136.16,136.03,136.03,24900.0
2013-08-21 15:40:00,136.03,136.16,135.95,136.02,45300.0,136.03,136.16,135.95,136.02,45300.0
2013-08-21 15:45:00,136.06,136.09,135.8,136.01,63600.0,136.06,136.09,135.8,136.01,63600.0
2013-08-21 15:50:00,135.98,136.09,135.84,135.91,50600.0,135.98,136.09,135.84,135.91,50600.0
2013-08-21 15:55:00,135.94,136.06,135.79,136.0,106900.0,135.94,136.06,135.79,136.0,106900.0
2013-08-22 09:30:00,137.54,139.41,137.54,139.22,301700.0,137.54,139.41,137.54,139.22,301700.0
2013-08-22 09:35:00,139.02,140.98,139.02,140.89,252000.0,139.02,140.98,139.02,140.89,252000.0
2013-08-22 09:40:00,140.95,142.35,140.86,141.79,264900.0,140.95,142.35,140.86,141.79,264900.0
2013-08-22 09:45:00,141.65,141.89,140.71,140.89,101800.0,141.65,141.89,140.71,140.89,101800.0
2013-08-22 09:50:00,141.06,141.26,140.26,140.42,50700.0,141.06,141.26,140.26,140.42,50700.0
2013-08-22 09:55:00,140.36,141.2,140.15,140.39,98500.0,140.36,141.2,140.15,140.39,98500.0
2013-08-22 10:00:00,140.39,141.31,140.39,141.1,110400.0,140.39,141.31,140.39,141.1,110400.0
2013-08-22 10:05:00,141.12,141.19,140.32,140.36,80200.0,141.12,141.19,140.32,140.36,80200.0
2013-08-22 10:10:00,140.46,141.03,140.06,140.55,90800.0,140.46,141.03,140.06,140.55,90800.0
2013-08-22 10:15:00,140.56,140.85,140.31,140.44,45800.0,140.56,140.85,140.31,140.44,45800.0
2013-08-22 10:20:00,140.38,140.8,140.27,140.79,35000.0,140.38,140.8,140.27,140.79,35000.0
2013-08-22 10:25:00,140.72,141.25,140.56,141.25,72400.0,140.72,141.25,140.56,141.25,72400.0
2013-08-22 10:30:00,141.25,141.26,140.8,140.83,72900.0,141.25,141.26,140.8,140.83,72900.0
2013-08-22 10:35:00,140.85,140.95,140.4,140.52,44600.0,140.85,140.95,140.4,140.52,44600.0
2013-08-22 10:40:00,140.61,140.95,140.21,140.45,73400.0,140.61,140.95,140.21,140.45,73400.0
2013-08-22 10:45:00,140.36,140.56,140.01,140.27,51600.0,140.36,140.56,140.01,140.27,51600.0
2013-08-22 10:50:00,140.3,140.66,140.25,140.48,22900.0,140.3,140.66,140.25,140.48,22900.0
2013-08-22 10:55:00,140.49,140.58,139.67,140.0,47100.0,140.49,140.58,139.67,140.0,47100.0
2013-08-22 11:00:00,139.85,140.75,139.77,139.82,44900.0,139.85,140.75,139.77,139.82,44900.0
2013-08-22 11:05:00,139.87,139.99,139.7,139.84,22300.0,139.87,139.99,139.7,139.84,22300.0
2013-08-22 11:10:00,139.85,140.0,139.76,139.82,19800.0,139.85,140.0,139.76,139.82,19800.0
2013-08-22 11:15:00,139.83,139.97,139.73,139.9,18300.0,139.83,139.97,139.73,139.9,18300.0
2013-08-22 11:20:00,139.9,139.98,139.57,139.67,14200.0,139.9,139.98,139.57,139.67,14200.0
2013-08-22 11:25:00,139.61,139.73,139.33,139.7,55300.0,139.61,139.73,139.33,139.7,55300.0
2013-08-22 11:30:00,139.78,139.85,139.41,139.59,30200.0,139.78,139.85,139.41,139.59,30200.0
2013-08-22 11:35:00,139.67,139.82,139.29,139.31,29400.0,139.67,139.82,139.29,139.31,29400.0
2013-08-22 11:40:00,139.31,139.43,139.13,139.16,15900.0,139.31,139.43,139.13,139.16,15900.0
2013-08-22 11:45:00,139.16,139.4,138.91,139.12,68800.0,139.16,139.4,138.91,139.12,68800.0
2013-08-22 11:50:00,139.12,139.28,138.89,138.96,29000.0,139.12,139.28,138.89,138.96,29000.0
2013-08-22 11:55:00,139.0,139.06,138.81,138.82,19500.0,139.0,139.06,138.81,138.82,19500.0
2013-08-22 12:00:00,138.83,139.07,138.7,138.77,22400.0,138.83,139.07,138.7,138.77,22400.0
2013-08-22 12:05:00,138.78,138.88,138.71,138.81,12700.0,138.78,138.88,138.71,138.81,12700.0
2013-08-22 12:10:00,138.81,138.95,138.72,138.81,20700.0,138.81,138.95,138.72,138.81,20700.0
2013-08-22 12:15:00,138.81,138.81,138.71,138.76,6900.0,138.81,138.81,138.71,138.76,6900.0
2013-08-22 12:20:00,138.81,138.81,138.76,138.76,2500.0,138.81,138.81,138.76,138.76,2500.0
2013-08-22 12:25:00,138.81,138.81,138.81,138.81,200.0,138.81,138.81,138.81,138.81,200.0
2013-08-22 12:30:00,138.81,138.81,138.75,138.75,200.0,138.81,138.81,138.75,138.75,200.0
2013-08-22 12:35:00,138.81,138.81,138.81,138.81,100.0,138.81,138.81,138.81,138.81,100.0
2013-08-22 12:40:00,138.81,138.81,138.81,138.81,0.0,138.81,138.81,138.81,138.81,0.0
2013-08-22 12:45:00,138.81,138.81,138.81,138.81,0.0,138.81,138.81,138.81,138.81,0.0
2013-08-22 12:50:00,138.81,138.81,138.81,138.81,0.0,138.81,138.81,138.81,138.81,0.0
2013-08-22 12:55:00,138.81,138.81,138.81,138.81,0.0,138.81,138.81,138.81,138.81,0.0
2013-08-22 13:00:00,138.81,138.81,138.81,138.81,0.0,138.81,138.81,138.81,138.81,0.0
2013-08-22 13:05:00,138.81,138.81,138.81,138.81,0.0,138.81,138.81,138.81,138.81,0.0
2013-08-22 13:10:00,138.81,138.81,138.81,138.81,0.0,138.81,138.81,138.81,138.81,0.0
2013-08-22 13:15:00,138.81,138.81,138.81,138.81,0.0,138.81,138.81,138.81,138.81,0.0
2013-08-22 13:20:00,138.81,138.81,138.81,138.81,0.0,138.81,138.81,138.81,138.81,0.0
2013-08-22 13:25:00,138.81,138.81,138.81,138.81,0.0,138.81,138.81,138.81,138.81,0.0
2013-08-22 13:30:00,138.81,138.81,138.81,138.81,0.0,138.81,138.81,138.81,138.81,0.0
2013-08-22 13:35:00,138.81,138.81,138.81,138.81,0.0,138.81,138.81,138.81,138.81,0.0
2013-08-22 13:40:00,138.81,138.81,138.81,138.81,0.0,138.81,138.81,138.81,138.81,0.0
2013-08-22 13:45:00,138.81,138.81,138.81,138.81,0.0,138.81,138.81,138.81,138.81,0.0
2013-08-22 13:50:00,138.81,138.81,138.81,138.81,0.0,138.81,138.81,138.81,138.81,0.0
2013-08-22 13:55:00,138.81,138.81,138.81,138.81,0.0,138.81,138.81,138.81,138.81,0.0
2013-08-22 14:00:00,138.81,138.81,138.81,138.81,0.0,138.81,138.81,138.81,138.81,0.0
2013-08-22 14:05:00,138.73,138.73,138.73,138.73,200.0,138.73,138.73,138.73,138.73,200.0
2013-08-22 14:10:00,138.73,138.73,138.73,138.73,0.0,138.73,138.73,138.73,138.73,0.0
2013-08-22 14:15:00,138.73,138.73,138.73,138.73,0.0,138.73,138.73,138.73,138.73,0.0
2013-08-22 14:20:00,138.73,138.73,138.73,138.73,0.0,138.73,138.73,138.73,138.73,0.0
2013-08-22 14:25:00,138.73,138.73,138.73,138.73,0.0,138.73,138.73,138.73,138.73,0.0
2013-08-22 14:30:00,138.73,138.73,138.73,138.73,0.0,138.73,138.73,138.73,138.73,0.0
2013-08-22 14:35:00,138.73,138.73,138.73,138.73,0.0,138.73,138.73,138.73,138.73,0.0
2013-08-22 14:40:00,138.73,138.73,138.73,138.73,0.0,138.73,138.73,138.73,138.73,0.0
2013-08-22 14:45:00,138.73,138.73,138.73,138.73,0.0,138.73,138.73,138.73,138.73,0.0
2013-08-22 14:50:00,138.73,138.73,138.73,138.73,0.0,138.73,138.73,138.73,138.73,0.0
2013-08-22 14:55:00,138.73,138.73,138.73,138.73,0.0,138.73,138.73,138.73,138.73,0.0
2013-08-22 15:00:00,138.73,138.73,138.73,138.73,0.0,138.73,138.73,138.73,138.73,0.0
2013-08-22 15:05:00,138.73,138.73,138.73,138.73,0.0,138.73,138.73,138.73,138.73,0.0
2013-08-22 15:10:00,138.73,138.73,138.73,138.73,0.0,138.73,138.73,138.73,138.73,0.0
2013-08-22 15:15:00,138.73,138.73,138.73,138.73,0.0,138.73,138.73,138.73,138.73,0.0
2013-08-22 15:20:00,138.73,138.73,138.73,138.73,0.0,138.73,138.73,138.73,138.73,0.0
2013-08-22 15:25:00,138.7,139.58,138.0,139.07,59900.0,138.7,139.58,138.0,139.07,59900.0
2013-08-22 15:30:00,139.41,139.49,138.86,139.06,36600.0,139.41,139.49,138.86,139.06,36600.0
2013-08-22 15:35:00,139.11,139.46,139.02,139.37,51000.0,139.11,139.46,139.02,139.37,51000.0
2013-08-22 15:40:00,139.39,139.61,139.31,139.56,51900.0,139.39,139.61,139.31,139.56,51900.0
2013-08-22 15:45:00,139.54,139.56,139.4,139.51,50900.0,139.54,139.56,139.4,139.51,50900.0
2013-08-22 15:50:00,139.5,139.7,139.49,139.68,65600.0,139.5,139.7,139.49,139.68,65600.0
2013-08-22 15:55:00,139.68,139.69,139.4,139.56,121800.0,139.68,139.69,139.4,139.56,121800.0
2013-08-23 09:30:00,140.58,140.58,138.72,138.99,109400.0,140.58,140.58,138.72,138.99,109400.0
2013-08-23 09:35:00,139.09,139.99,138.81,139.77,37800.0,139.09,139.99,138.81,139.77,37800.0
2013-08-23 09:40:00,139.54,139.82,138.93,139.06,33100.0,139.54,139.82,138.93,139.06,33100.0
2013-08-23 09:45:00,139.08,139.44,138.81,138.95,49200.0,139.08,139.44,138.81,138.95,49200.0
2013-08-23 09:50:00,138.99,139.12,138.86,139.11,40600.0,138.99,139.12,138.86,139.11,40600.0
2013-08-23 09:55:00,138.95,139.05,138.59,138.79,56600.0,138.95,139.05,138.59,138.79,56600.0
2013-08-23 10:00:00,138.62,138.94,138.5,138.77,46100.0,138.62,138.94,138.5,138.77,46100.0
2013-08-23 10:05:00,138.74,138.8,138.41,138.76,39900.0,138.74,138.8,138.41,138.76,39900.0
2013-08-23 10:10:00,138.75,138.94,138.6,138.75,36000.0,138.75,138.94,138.6,138.75,36000.0
2013-08-23 10:15:00,138.71,138.91,138.01,138.27,49700.0,138.71,138.91,138.01,138.27,49700.0
2013-08-23 10:20:00,138.27,138.79,138.19,138.79,51800.0,138.27,138.79,138.19,138.79,51800.0
2013-08-23 10:25:00,138.8,138.94,138.32,138.32,33600.0,138.8,138.94,138.32,138.32,33600.0
2013-08-23 10:30:00,138.3,138.3,138.01,138.15,37700.0,138.3,138.3,138.01,138.15,37700.0
2013-08-23 10:35:00,138.22,138.38,137.88,137.93,42300.0,138.22,138.38,137.88,137.93,42300.0
2013-08-23 10:40:00,137.94,138.22,137.79,137.95,47300.0,137.94,138.22,137.79,137.95,47300.0
2013-08-23 10:45:00,137.96,138.19,137.65,137.97,35200.0,137.96,138.19,137.65,137.97,35200.0
2013-08-23 10:50:00,138.0,138.34,137.83,138.3,25700.0,138.0,138.34,137.83,138.3,25700.0
2013-08-23 10:55:00,138.32,138.7,138.28,138.46,35100.0,138.32,138.7,138.28,138.46,35100.0
2013-08-23 11:00:00,138.5,138.69,138.36,138.42,113700.0,138.5,138.69,138.36,138.42,113700.0
2013-08-23 11:05:00,138.41,138.45,138.0,138.11,11600.0,138.41,138.45,138.0,138.11,11600.0
2013-08-23 11:10:00,138.1,138.4,137.91,138.33,12900.0,138.1,138.4,137.91,138.33,12900.0
2013-08-23 11:15:00,138.37,138.52,138.25,138.47,14300.0,138.37,138.52,138.25,138.47,14300.0
2013-08-23 11:20:00,138.49,138.56,138.23,138.28,9800.0,138.49,138.56,138.23,138.28,9800.0
2013-08-23 11:25:00,138.23,138.24,138.07,138.16,18400.0,138.23,138.24,138.07,138.16,18400.0
2013-08-23 11:30:00,138.16,138.23,138.07,138.19,8100.0,138.16,138.23,138.07,138.19,8100.0
2013-08-23 11:35:00,138.12,138.17,138.05,138.05,6400.0,138.12,138.17,138.05,138.05,6400.0
2013-08-23 11:40:00,138.09,138.19,138.06,138.13,13400.0,138.09,138.19,138.06,138.13,13400.0
2013-08-23 11:45:00,138.11,138.59,138.11,138.57,11000.0,138.11,138.59,138.11,138.57,11000.0
2013-08-23 11:50:00,138.52,138.7,138.43,138.69,13200.0,138.52,138.7,138.43,138.69,13200.0
2013-08-23 11:55:00,138.69,138.74,138.48,138.6,51400.0,138.69,138.74,138.48,138.6,51400.0
2013-08-23 12:00:00,138.64,138.82,138.56,138.75,28100.0,138.64,138.82,138.56,138.75,28100.0
2013-08-23 12:05:00,138.78,138.92,138.76,138.86,21700.0,138.78,138.92,138.76,138.86,21700.0
2013-08-23 12:10:00,138.82,139.0,138.82,138.87,14800.0,138.82,139.0,138.82,138.87,14800.0
2013-08-23 12:15:00,138.85,138.92,138.82,138.83,3900.0,138.85,138.92,138.82,138.83,3900.0
2013-08-23 12:20:00,138.81,138.9,138.65,138.67,22000.0,138.81,138.9,138.65,138.67,22000.0
2013-08-23 12:25:00,138.75,138.75,138.44,138.54,9300.0,138.75,138.75,138.44,138.54,9300.0
2013-08-23 12:30:00,138.49,138.55,138.36,138.38,12600.0,138.49,138.55,138.36,138.38,12600.0
2013-08-23 12:35:00,138.37,138.48,138.37,138.38,4100.0,138.37,138.48,138.37,138.38,4100.0
2013-08-23 12:40:00,138.37,138.48,138.24,138.42,16000.0,138.37,138.48,138.24,138.42,16000.0
2013-08-23 12:45:00,138.43,138.5,138.35,138.35,13000.0,138.43,138.5,138.35,138.35,13000.0
2013-08-23 12:50:00,138.45,138.52,138.4,138.51,11700.0,138.45,138.52,138.4,138.51,11700.0
2013-08-23 12:55:00,138.5,138.52,138.38,138.42,10400.0,138.5,138.52,138.38,138.42,10400.0
2013-08-23 13:00:00,138.42,138.54,138.38,138.49,7500.0,138.42,138.54,138.38,138.49,7500.0
2013-08-23 13:05:00,138.51,138.71,138.51,138.69,14200.0,138.51,138.71,138.51,138.69,14200.0
2013-08-23 13:10:00,138.66,138.86,138.66,138.79,5500.0,138.66,138.86,138.66,138.79,5500.0
2013-08-23 13:15:00,138.74,138.74,138.63,138.63,3800.0,138.74,138.74,138.63,138.63,3800.0
2013-08-23 13:20:00,138.66,138.77,138.59,138.73,5100.0,138.66,138.77,138.59,138.73,5100.0
2013-08-23 13:25:00,138.72,138.79,138.66,138.74,7600.0,138.72,138.79,138.66,138.74,7600.0
2013-08-23 13:30:00,138.75,138.84,138.71,138.79,9700.0,138.75,138.84,138.71,138.79,9700.0
2013-08-23 13:35:00,138.8,139.02,138.8,139.02,15200.0,138.8,139.02,138.8,139.02,15200.0
2013-08-23 13:40:00,139.01,139.06,138.95,138.96,21900.0,139.01,139.06,138.95,138.96,21900.0
2013-08-23 13:45:00,138.94,139.0,138.88,138.9,20700.0,138.94,139.0,138.88,138.9,20700.0
2013-08-23 13:50:00,138.9,138.99,138.89,138.9,12600.0,138.9,138.99,138.89,138.9,12600.0
2013-08-23 13:55:00,138.89,138.96,138.83,138.88,7700.0,138.89,138.96,138.83,138.88,7700.0
2013-08-23 14:00:00,138.88,138.91,138.6,138.68,12500.0,138.88,138.91,138.6,138.68,12500.0
2013-08-23 14:05:00,138.69,138.79,138.65,138.78,15500.0,138.69,138.79,138.65,138.78,15500.0
2013-08-23 14:10:00,138.77,138.78,138.62,138.67,6900.0,138.77,138.78,138.62,138.67,6900.0
2013-08-23 14:15:00,138.64,138.74,138.63,138.66,5000.0,138.64,138.74,138.63,138.66,5000.0
2013-08-23 14:20:00,138.69,138.69,138.53,138.59,9600.0,138.69,138.69,138.53,138.59,9600.0
2013-08-23 14:25:00,138.57,138.7,138.55,138.64,7200.0,138.57,138.7,138.55,138.64,7200.0
2013-08-23 14:30:00,138.66,138.76,138.64,138.76,11000.0,138.66,138.76,138.64,138.76,11000.0
2013-08-23 14:35:00,138.74,138.76,138.64,138.65,9300.0,138.74,138.76,138.64,138.65,9300.0
2013-08-23 14:40:00,138.65,138.8,138.64,138.8,7300.0,138.65,138.8,138.64,138.8,7300.0
2013-08-23 14:45:00,138.78,138.81,138.73,138.77,52500.0,138.78,138.81,138.73,138.77,52500.0
2013-08-23 14:50:00,138.76,138.76,138.6,138.62,7100.0,138.76,138.76,138.6,138.62,7100.0
2013-08-23 14:55:00,138.63,138.76,138.62,138.72,8000.0,138.63,138.76,138.62,138.72,8000.0
2013-08-23 15:00:00,138.73,138.88,138.62,138.63,14800.0,138.73,138.88,138.62,138.63,14800.0
2013-08-23 15:05:00,138.66,138.8,138.65,138.8,8200.0,138.66,138.8,138.65,138.8,8200.0
2013-08-23 15:10:00,138.8,138.85,138.62,138.67,9900.0,138.8,138.85,138.62,138.67,9900.0
2013-08-23 15:15:00,138.65,138.76,138.63,138.76,6600.0,138.65,138.76,138.63,138.76,6600.0
2013-08-23 15:20:00,138.76,138.89,138.76,138.85,12400.0,138.76,138.89,138.76,138.85,12400.0
2013-08-23 15:25:00,138.88,138.94,138.77,138.87,73100.0,138.88,138.94,138.77,138.87,73100.0
2013-08-23 15:30:00,138.87,139.04,138.82,138.82,41000.0,138.87,139.04,138.82,138.82,41000.0
2013-08-23 15:35:00,138.82,138.86,138.79,138.82,13600.0,138.82,138.86,138.79,138.82,13600.0
2013-08-23 15:40:00,138.84,138.84,138.64,138.75,27800.0,138.84,138.84,138.64,138.75,27800.0
2013-08-23 15:45:00,138.76,138.93,138.73,138.86,48800.0,138.76,138.93,138.73,138.86,48800.0
2013-08-23 15:50:00,138.88,138.95,138.78,138.83,53300.0,138.88,138.95,138.78,138.83,53300.0
2013-08-23 15:55:00,138.81,138.86,138.52,138.62,108800.0,138.81,138.86,138.52,138.62,108800.0
2013-08-26 09:30:00,139.53,139.53,139.04,139.49,106300.0,139.53,139.53,139.04,139.49,106300.0
2013-08-26 09:35:00,139.39,140.93,139.36,140.56,125500.0,139.39,140.93,139.36,140.56,125500.0
2013-08-26 09:40:00,140.5,140.75,140.15,140.7,78800.0,140.5,140.75,140.15,140.7,78800.0
2013-08-26 09:45:00,140.74,140.78,140.15,140.25,62800.0,140.74,140.78,140.15,140.25,62800.0
2013-08-26 09:50:00,140.26,140.31,139.77,139.85,73900.0,140.26,140.31,139.77,139.85,73900.0
2013-08-26 09:55:00,139.76,139.83,138.68,138.75,99800.0,139.76,139.83,138.68,138.75,99800.0
2013-08-26 10:00:00,138.73,138.93,138.36,138.69,106200.0,138.73,138.93,138.36,138.69,106200.0
2013-08-26 10:05:00,138.69,138.69,138.23,138.23,60100.0,138.69,138.69,138.23,138.23,60100.0
2013-08-26 10:10:00,138.27,138.79,138.13,138.68,47400.0,138.27,138.79,138.13,138.68,47400.0
2013-08-26 10:15:00,138.78,138.93,138.56,138.69,42600.0,138.78,138.93,138.56,138.69,42600.0
2013-08-26 10:20:00,138.69,138.75,138.5,138.61,23000.0,138.69,138.75,138.5,138.61,23000.0
2013-08-26 10:25:00,138.67,138.8,138.4,138.43,19900.0,138.67,138.8,138.4,138.43,19900.0
2013-08-26 10:30:00,138.5,138.63,138.32,138.4,40600.0,138.5,138.63,138.32,138.4,40600.0
2013-08-26 10:35:00,138.43,138.43,138.2,138.25,41800.0,138.43,138.43,138.2,138.25,41800.0
2013-08-26 10:40:00,138.26,138.75,138.23,138.59,23100.0,138.26,138.75,138.23,138.59,23100.0
2013-08-26 10:45:00,138.59,138.83,138.51,138.67,82100.0,138.59,138.83,138.51,138.67,82100.0
2013-08-26 10:50:00,138.75,139.14,138.65,139.03,280400.0,138.75,139.14,138.65,139.03,280400.0
2013-08-26 10:55:00,139.12,139.16,138.79,139.05,15300.0,139.12,139.16,138.79,139.05,15300.0
2013-08-26 11:00:00,138.95,139.39,138.95,139.27,19900.0,138.95,139.39,138.95,139.27,19900.0
2013-08-26 11:05:00,139.26,139.8,139.25,139.74,28100.0,139.26,139.8,139.25,139.74,28100.0
2013-08-26 11:10:00,139.77,140.08,139.76,140.04,44800.0,139.77,140.08,139.76,140.04,44800.0
2013-08-26 11:15:00,139.96,140.0,139.58,139.76,38000.0,139.96,140.0,139.58,139.76,38000.0
2013-08-26 11:20:00,139.77,139.82,139.61,139.67,25700.0,139.77,139.82,139.61,139.67,25700.0
2013-08-26 11:25:00,139.66,139.66,139.36,139.44,27300.0,139.66,139.66,139.36,139.44,27300.0
2013-08-26 11:30:00,139.38,139.45,138.76,138.92,29700.0,139.38,139.45,138.76,138.92,29700.0
2013-08-26 11:35:00,138.92,139.18,138.92,139.12,23800.0,138.92,139.18,138.92,139.12,23800.0
2013-08-26 11:40:00,139.05,139.29,138.92,139.06,17100.0,139.05,139.29,138.92,139.06,17100.0
2013-08-26 11:45:00,139.02,139.21,138.98,139.21,17500.0,139.02,139.21,138.98,139.21,17500.0
2013-08-26 11:50:00,139.27,139.31,139.02,139.13,14900.0,139.27,139.31,139.02,139.13,14900.0
2013-08-26 11:55:00,139.15,139.22,139.06,139.14,13100.0,139.15,139.22,139.06,139.14,13100.0
2013-08-26 12:00:00,139.14,139.41,139.11,139.34,14100.0,139.14,139.41,139.11,139.34,14100.0
2013-08-26 12:05:00,139.33,139.33,139.02,139.1,17700.0,139.33,139.33,139.02,139.1,17700.0
2013-08-26 12:10:00,139.12,139.28,139.03,139.15,11300.0,139.12,139.28,139.03,139.15,11300.0
2013-08-26 12:15:00,139.16,139.41,139.12,139.39,11400.0,139.16,139.41,139.12,139.39,11400.0
2013-08-26 12:20:00,139.33,139.64,139.31,139.64,16800.0,139.33,139.64,139.31,139.64,16800.0
2013-08-26 12:25:00,139.64,139.66,139.53,139.56,11700.0,139.64,139.66,139.53,139.56,11700.0
2013-08-26 12:30:00,139.56,139.61,139.49,139.56,34100.0,139.56,139.61,139.49,139.56,34100.0
2013-08-26 12:35:00,139.6,139.62,139.44,139.56,16600.0,139.6,139.62,139.44,139.56,16600.0
2013-08-26 12:40:00,139.58,139.65,139.51,139.57,13200.0,139.58,139.65,139.51,139.57,13200.0
2013-08-26 12:45:00,139.58,139.84,139.51,139.8,31100.0,139.58,139.84,139.51,139.8,31100.0
2013-08-26 12:50:00,139.82,140.03,139.8,140.01,50000.0,139.82,140.03,139.8,140.01,50000.0
2013-08-26 12:55:00,139.98,140.0,139.56,139.59,42700.0,139.98,140.0,139.56,139.59,42700.0
2013-08-26 13:00:00,139.6,139.6,139.41,139.47,31600.0,139.6,139.6,139.41,139.47,31600.0
2013-08-26 13:05:00,139.53,139.96,139.47,139.94,15600.0,139.53,139.96,139.47,139.94,15600.0
2013-08-26 13:10:00,139.96,140.0,139.81,139.99,20100.0,139.96,140.0,139.81,139.99,20100.0
2013-08-26 13:15:00,139.99,140.01,139.73,139.73,13900.0,139.99,140.01,139.73,139.73,13900.0
2013-08-26 13:20:00,139.71,139.76,139.63,139.66,8100.0,139.71,139.76,139.63,139.66,8100.0
2013-08-26 13:25:00,139.7,139.91,139.68,139.79,11600.0,139.7,139.91,139.68,139.79,11600.0
2013-08-26 13:30:00,139.8,139.84,139.62,139.7,19000.0,139.8,139.84,139.62,139.7,19000.0
2013-08-26 13:35:00,139.63,139.8,139.63,139.72,7700.0,139.63,139.8,139.63,139.72,7700.0
2013-08-26 13:40:00,139.72,139.85,139.69,139.84,14300.0,139.72,139.85,139.69,139.84,14300.0
2013-08-26 13:45:00,139.84,139.95,139.81,139.81,25300.0,139.84,139.95,139.81,139.81,25300.0
2013-08-26 13:50:00,139.82,139.93,139.79,139.81,20200.0,139.82,139.93,139.79,139.81,20200.0
2013-08-26 13:55:00,139.84,139.9,139.82,139.85,12800.0,139.84,139.9,139.82,139.85,12800.0
2013-08-26 14:00:00,139.84,140.03,139.8,139.96,26400.0,139.84,140.03,139.8,139.96,26400.0
2013-08-26 14:05:00,139.95,140.18,139.93,140.03,20700.0,139.95,140.18,139.93,140.03,20700.0
2013-08-26 14:10:00,140.04,140.08,139.8,139.89,65500.0,140.04,140.08,139.8,139.89,65500.0
2013-08-26 14:15:00,139.94,139.97,139.75,139.93,16700.0,139.94,139.97,139.75,139.93,16700.0
2013-08-26 14:20:00,139.93,140.03,139.76,139.78,25300.0,139.93,140.03,139.76,139.78,25300.0
2013-08-26 14:25:00,139.78,139.8,139.67,139.71,26500.0,139.78,139.8,139.67,139.71,26500.0
2013-08-26 14:30:00,139.72,139.75,139.55,139.56,19500.0,139.72,139.75,139.55,139.56,19500.0
2013-08-26 14:35:00,139.56,139.67,139.53,139.67,23800.0,139.56,139.67,139.53,139.67,23800.0
2013-08-26 14:40:00,139.64,139.72,139.57,139.63,42200.0,139.64,139.72,139.57,139.63,42200.0
2013-08-26 14:45:00,139.68,139.83,139.68,139.68,10300.0,139.68,139.83,139.68,139.68,10300.0
2013-08-26 14:50:00,139.68,139.74,139.66,139.7,10700.0,139.68,139.74,139.66,139.7,10700.0
2013-08-26 14:55:00,139.73,139.73,139.35,139.45,44500.0,139.73,139.73,139.35,139.45,44500.0
2013-08-26 15:00:00,139.46,139.55,139.4,139.53,26800.0,139.46,139.55,139.4,139.53,26800.0
2013-08-26 15:05:00,139.5,139.54,139.41,139.41,23100.0,139.5,139.54,139.41,139.41,23100.0
2013-08-26 15:10:00,139.42,139.46,138.66,138.67,55400.0,139.42,139.46,138.66,138.67,55400.0
2013-08-26 15:15:00,138.67,138.72,138.37,138.66,40500.0,138.67,138.72,138.37,138.66,40500.0
2013-08-26 15:20:00,138.71,138.72,138.45,138.68,73000.0,138.71,138.72,138.45,138.68,73000.0
2013-08-26 15:25:00,138.68,138.88,138.5,138.83,46400.0,138.68,138.88,138.5,138.83,46400.0
2013-08-26 15:30:00,138.84,138.98,138.75,138.87,30700.0,138.84,138.98,138.75,138.87,30700.0
2013-08-26 15:35:00,138.79,138.9,138.75,138.88,22000.0,138.79,138.9,138.75,138.88,22000.0
2013-08-26 15:40:00,138.86,139.04,138.8,138.92,32900.0,138.86,139.04,138.8,138.92,32900.0
2013-08-26 15:45:00,138.9,139.06,138.86,138.94,52400.0,138.9,139.06,138.86,138.94,52400.0
2013-08-26 15:50:00,138.96,139.07,138.78,139.0,63900.0,138.96,139.07,138.78,139.0,63900.0
2013-08-26 15:55:00,139.02,139.04,138.9,139.02,105200.0,139.02,139.04,138.9,139.02,105200.0
2013-08-27 09:30:00,137.41,137.45,136.78,136.83,112400.0,137.41,137.45,136.78,136.83,112400.0
2013-08-27 09:35:00,136.84,137.0,136.51,136.8,48600.0,136.84,137.0,136.51,136.8,48600.0
2013-08-27 09:40:00,136.86,137.3,136.65,137.3,62400.0,136.86,137.3,136.65,137.3,62400.0
2013-08-27 09:45:00,137.3,137.45,137.05,137.3,32200.0,137.3,137.45,137.05,137.3,32200.0
2013-08-27 09:50:00,137.33,138.0,137.25,137.48,61100.0,137.33,138.0,137.25,137.48,61100.0
2013-08-27 09:55:00,137.46,137.72,137.18,137.22,36500.0,137.46,137.72,137.18,137.22,36500.0
2013-08-27 10:00:00,137.15,137.39,136.66,136.88,52600.0,137.15,137.39,136.66,136.88,52600.0
2013-08-27 10:05:00,136.83,137.09,136.71,137.02,35900.0,136.83,137.09,136.71,137.02,35900.0
2013-08-27 10:10:00,137.02,137.2,136.71,136.99,48600.0,137.02,137.2,136.71,136.99,48600.0
2013-08-27 10:15:00,136.89,137.33,136.78,137.0,57900.0,136.89,137.33,136.78,137.0,57900.0
2013-08-27 10:20:00,137.01,137.06,136.83,136.92,27600.0,137.01,137.06,136.83,136.92,27600.0
2013-08-27 10:25:00,136.85,136.92,136.26,136.29,75000.0,136.85,136.92,136.26,136.29,75000.0
2013-08-27 10:30:00,136.31,136.82,136.31,136.66,27900.0,136.31,136.82,136.31,136.66,27900.0
2013-08-27 10:35:00,136.66,136.84,136.48,136.81,26900.0,136.66,136.84,136.48,136.81,26900.0
2013-08-27 10:40:00,136.74,136.84,136.31,136.5,52200.0,136.74,136.84,136.31,136.5,52200.0
2013-08-27 10:45:00,136.49,136.62,136.32,136.49,81100.0,136.49,136.62,136.32,136.49,81100.0
2013-08-27 10:50:00,136.52,136.7,136.4,136.55,23000.0,136.52,136.7,136.4,136.55,23000.0
2013-08-27 10:55:00,136.55,136.85,136.45,136.71,37600.0,136.55,136.85,136.45,136.71,37600.0
2013-08-27 11:00:00,136.8,137.3,136.7,137.24,49500.0,136.8,137.3,136.7,137.24,49500.0
2013-08-27 11:05:00,137.29,137.39,137.17,137.31,31700.0,137.29,137.39,137.17,137.31,31700.0
2013-08-27 11:10:00,137.31,137.52,137.13,137.35,29900.0,137.31,137.52,137.13,137.35,29900.0
2013-08-27 11:15:00,137.3,137.39,136.87,136.87,14300.0,137.3,137.39,136.87,136.87,14300.0
2013-08-27 11:20:00,136.87,136.98,136.8,136.8,15600.0,136.87,136.98,136.8,136.8,15600.0
2013-08-27 11:25:00,136.84,137.08,136.78,136.91,28600.0,136.84,137.08,136.78,136.91,28600.0
2013-08-27 11:30:00,137.08,137.1,136.92,137.09,7700.0,137.08,137.1,136.92,137.09,7700.0
2013-08-27 11:35:00,136.96,137.13,136.74,136.74,11700.0,136.96,137.13,136.74,136.74,11700.0
2013-08-27 11:40:00,136.78,136.78,136.0,136.52,46700.0,136.78,136.78,136.0,136.52,46700.0
2013-08-27 11:45:00,136.52,136.73,136.45,136.73,19700.0,136.52,136.73,136.45,136.73,19700.0
2013-08-27 11:50:00,136.73,136.96,136.62,136.78,13200.0,136.73,136.96,136.62,136.78,13200.0
2013-08-27 11:55:00,136.72,136.99,136.71,136.83,8800.0,136.72,136.99,136.71,136.83,8800.0
2013-08-27 12:00:00,136.83,136.83,136.53,136.56,10900.0,136.83,136.83,136.53,136.56,10900.0
2013-08-27 12:05:00,136.53,136.69,136.5,136.69,15400.0,136.53,136.69,136.5,136.69,15400.0
2013-08-27 12:10:00,136.63,136.67,136.52,136.64,10800.0,136.63,136.67,136.52,136.64,10800.0
2013-08-27 12:15:00,136.64,136.81,136.44,136.65,34700.0,136.64,136.81,136.44,136.65,34700.0
2013-08-27 12:20:00,136.68,136.83,136.46,136.47,27500.0,136.68,136.83,136.46,136.47,27500.0
2013-08-27 12:25:00,136.49,136.55,136.33,136.37,27500.0,136.49,136.55,136.33,136.37,27500.0
2013-08-27 12:30:00,136.33,136.48,136.28,136.42,13400.0,136.33,136.48,136.28,136.42,13400.0
2013-08-27 12:35:00,136.4,136.49,136.3,136.3,5800.0,136.4,136.49,136.3,136.3,5800.0
2013-08-27 12:40:00,136.3,136.34,136.07,136.22,16800.0,136.3,136.34,136.07,136.22,16800.0
2013-08-27 12:45:00,136.22,136.38,136.16,136.3,12200.0,136.22,136.38,136.16,136.3,12200.0
2013-08-27 12:50:00,136.3,136.34,136.11,136.34,8000.0,136.3,136.34,136.11,136.34,8000.0
2013-08-27 12:55:00,136.34,136.49,136.25,136.36,6200.0,136.34,136.49,136.25,136.36,6200.0
2013-08-27 13:00:00,136.36,136.38,136.06,136.06,14800.0,136.36,136.38,136.06,136.06,14800.0
2013-08-27 13:05:00,136.06,136.23,136.05,136.1,7800.0,136.06,136.23,136.05,136.1,7800.0
2013-08-27 13:10:00,136.1,136.16,135.89,135.89,27500.0,136.1,136.16,135.89,135.89,27500.0
2013-08-27 13:15:00,135.96,135.97,135.5,135.51,25400.0,135.96,135.97,135.5,135.51,25400.0
2013-08-27 13:20:00,135.5,135.65,135.35,135.48,14700.0,135.5,135.65,135.35,135.48,14700.0
2013-08-27 13:25:00,135.47,135.59,135.11,135.27,29300.0,135.47,135.59,135.11,135.27,29300.0
2013-08-27 13:30:00,135.24,135.49,135.17,135.36,23100.0,135.24,135.49,135.17,135.36,23100.0
2013-08-27 13:35:00,135.35,136.15,135.35,136.06,48200.0,135.35,136.15,135.35,136.06,48200.0
2013-08-27 13:40:00,136.11,136.21,135.81,136.21,21700.0,136.11,136.21,135.81,136.21,21700.0
2013-08-27 13:45:00,136.16,136.38,136.06,136.09,12300.0,136.16,136.38,136.06,136.09,12300.0
2013-08-27 13:50:00,136.11,136.74,136.03,136.65,45400.0,136.11,136.74,136.03,136.65,45400.0
2013-08-27 13:55:00,136.66,136.69,136.41,136.58,17400.0,136.66,136.69,136.41,136.58,17400.0
2013-08-27 14:00:00,136.5,136.68,136.29,136.55,44400.0,136.5,136.68,136.29,136.55,44400.0
2013-08-27 14:05:00,136.68,137.1,136.53,136.69,73300.0,136.68,137.1,136.53,136.69,73300.0
2013-08-27 14:10:00,136.78,137.05,136.73,137.01,34300.0,136.78,137.05,136.73,137.01,34300.0
2013-08-27 14:15:00,137.0,137.38,137.0,137.27,36600.0,137.0,137.38,137.0,137.27,36600.0
2013-08-27 14:20:00,137.25,137.25,136.51,136.57,25000.0,137.25,137.25,136.51,136.57,25000.0
2013-08-27 14:25:00,136.51,136.53,136.14,136.41,16400.0,136.51,136.53,136.14,136.41,16400.0
2013-08-27 14:30:00,136.4,136.43,136.2,136.26,18200.0,136.4,136.43,136.2,136.26,18200.0
2013-08-27 14:35:00,136.16,136.32,136.09,136.32,9700.0,136.16,136.32,136.09,136.32,9700.0
2013-08-27 14:40:00,136.24,136.5,136.23,136.5,5600.0,136.24,136.5,136.23,136.5,5600.0
2013-08-27 14:45:00,136.55,136.55,136.1,136.2,18500.0,136.55,136.55,136.1,136.2,18500.0
2013-08-27 14:50:00,136.16,136.19,136.03,136.16,11400.0,136.16,136.19,136.03,136.16,11400.0
2013-08-27 14:55:00,136.17,136.24,135.81,135.96,19100.0,136.17,136.24,135.81,135.96,19100.0
2013-08-27 15:00:00,135.9,136.22,135.8,136.01,25300.0,135.9,136.22,135.8,136.01,25300.0
2013-08-27 15:05:00,136.0,136.17,135.56,135.63,52800.0,136.0,136.17,135.56,135.63,52800.0
2013-08-27 15:10:00,135.59,135.78,135.5,135.66,35300.0,135.59,135.78,135.5,135.66,35300.0
2013-08-27 15:15:00,135.66,135.76,135.26,135.32,55400.0,135.66,135.76,135.26,135.32,55400.0
2013-08-27 15:20:00,135.3,135.37,135.07,135.2,48900.0,135.3,135.37,135.07,135.2,48900.0
2013-08-27 15:25:00,135.1,135.23,135.05,135.06,14100.0,135.1,135.23,135.05,135.06,14100.0
2013-08-27 15:30:00,135.1,135.25,134.88,135.0,70800.0,135.1,135.25,134.88,135.0,70800.0
2013-08-27 15:35:00,134.94,135.13,134.77,134.79,58600.0,134.94,135.13,134.77,134.79,58600.0
2013-08-27 15:40:00,134.78,135.05,134.7,134.98,41300.0,134.78,135.05,134.7,134.98,41300.0
2013-08-27 15:45:00,134.97,135.13,134.93,135.1,67000.0,134.97,135.13,134.93,135.1,67000.0
2013-08-27 15:50:00,135.08,135.19,134.9,134.92,60400.0,135.08,135.19,134.9,134.92,60400.0
2013-08-27 15:55:00,134.93,135.21,134.93,135.11,90900.0,134.93,135.21,134.93,135.11,90900.0
2013-08-28 09:30:00,134.84,135.05,133.65,133.66,128900.0,134.84,135.05,133.65,133.66,128900.0
2013-08-28 09:35:00,133.7,134.65,133.66,134.46,55700.0,133.7,134.65,133.66,134.46,55700.0
2013-08-28 09:40:00,134.47,134.75,134.22,134.64,81200.0,134.47,134.75,134.22,134.64,81200.0
2013-08-28 09:45:00,134.69,134.72,134.31,134.5,40800.0,134.69,134.72,134.31,134.5,40800.0
2013-08-28 09:50:00,134.64,134.65,134.06,134.08,35800.0,134.64,134.65,134.06,134.08,35800.0
2013-08-28 09:55:00,134.09,134.55,134.02,134.52,44600.0,134.09,134.55,134.02,134.52,44600.0
2013-08-28 10:00:00,134.5,134.82,134.18,134.39,68300.0,134.5,134.82,134.18,134.39,68300.0
2013-08-28 10:05:00,134.4,134.52,134.17,134.38,28700.0,134.4,134.52,134.17,134.38,28700.0
2013-08-28 10:10:00,134.36,135.0,134.36,134.51,57800.0,134.36,135.0,134.36,134.51,57800.0
2013-08-28 10:15:00,134.55,134.89,134.45,134.7,37100.0,134.55,134.89,134.45,134.7,37100.0
2013-08-28 10:20:00,134.75,135.3,134.64,134.86,85400.0,134.75,135.3,134.64,134.86,85400.0
2013-08-28 10:25:00,134.89,134.99,134.56,134.7,56600.0,134.89,134.99,134.56,134.7,56600.0
2013-08-28 10:30:00,134.65,134.87,134.41,134.78,31600.0,134.65,134.87,134.41,134.78,31600.0
2013-08-28 10:35:00,134.78,135.0,134.69,134.9,62400.0,134.78,135.0,134.69,134.9,62400.0
2013-08-28 10:40:00,134.88,135.0,134.81,134.93,21600.0,134.88,135.0,134.81,134.93,21600.0
2013-08-28 10:45:00,134.93,135.29,134.92,135.19,72500.0,134.93,135.29,134.92,135.19,72500.0
2013-08-28 10:50:00,135.21,135.47,135.09,135.4,24500.0,135.21,135.47,135.09,135.4,24500.0
2013-08-28 10:55:00,135.42,135.91,135.32,135.89,41800.0,135.42,135.91,135.32,135.89,41800.0
2013-08-28 11:00:00,135.85,136.02,135.44,135.78,69700.0,135.85,136.02,135.44,135.78,69700.0
2013-08-28 11:05:00,135.72,136.04,135.72,135.99,30000.0,135.72,136.04,135.72,135.99,30000.0
2013-08-28 11:10:00,135.99,136.28,135.85,136.27,64700.0,135.99,136.28,135.85,136.27,64700.0
2013-08-28 11:15:00,136.27,136.46,136.15,136.23,35300.0,136.27,136.46,136.15,136.23,35300.0
2013-08-28 11:20:00,136.22,136.62,136.22,136.62,45900.0,136.22,136.62,136.22,136.62,45900.0
2013-08-28 11:25:00,136.62,136.89,136.59,136.72,34700.0,136.62,136.89,136.59,136.72,34700.0
2013-08-28 11:30:00,136.72,136.83,136.51,136.64,37000.0,136.72,136.83,136.51,136.64,37000.0
2013-08-28 11:35:00,136.63,136.9,136.62,136.74,12200.0,136.63,136.9,136.62,136.74,12200.0
2013-08-28 11:40:00,136.77,136.83,136.64,136.72,31100.0,136.77,136.83,136.64,136.72,31100.0
2013-08-28 11:45:00,136.72,136.76,136.46,136.53,11700.0,136.72,136.76,136.46,136.53,11700.0
2013-08-28 11:50:00,136.53,136.8,136.3,136.71,28800.0,136.53,136.8,136.3,136.71,28800.0
2013-08-28 11:55:00,136.7,137.1,136.68,136.9,25200.0,136.7,137.1,136.68,136.9,25200.0
2013-08-28 12:00:00,137.02,137.44,136.93,137.44,16000.0,137.02,137.44,136.93,137.44,16000.0
2013-08-28 12:05:00,137.46,137.56,137.3,137.41,25000.0,137.46,137.56,137.3,137.41,25000.0
2013-08-28 12:10:00,137.4,137.71,137.4,137.68,28500.0,137.4,137.71,137.4,137.68,28500.0
2013-08-28 12:15:00,137.68,137.85,137.49,137.52,17800.0,137.68,137.85,137.49,137.52,17800.0
2013-08-28 12:20:00,137.6,137.74,137.59,137.67,13100.0,137.6,137.74,137.59,137.67,13100.0
2013-08-28 12:25:00,137.68,137.8,137.66,137.7,14000.0,137.68,137.8,137.66,137.7,14000.0
2013-08-28 12:30:00,137.7,137.82,137.65,137.71,15900.0,137.7,137.82,137.65,137.71,15900.0
2013-08-28 12:35:00,137.71,137.79,137.58,137.75,18400.0,137.71,137.79,137.58,137.75,18400.0
2013-08-28 12:40:00,137.78,137.89,137.73,137.81,15300.0,137.78,137.89,137.73,137.81,15300.0
2013-08-28 12:45:00,137.82,137.97,137.82,137.92,11500.0,137.82,137.97,137.82,137.92,11500.0
2013-08-28 12:50:00,137.91,137.97,137.82,137.88,13900.0,137.91,137.97,137.82,137.88,13900.0
2013-08-28 12:55:00,137.92,137.99,137.85,137.93,18900.0,137.92,137.99,137.85,137.93,18900.0
2013-08-28 13:00:00,137.94,138.6,137.94,138.53,87400.0,137.94,138.6,137.94,138.53,87400.0
2013-08-28 13:05:00,138.53,138.78,138.42,138.73,24300.0,138.53,138.78,138.42,138.73,24300.0
2013-08-28 13:10:00,138.74,139.19,138.7,139.14,43900.0,138.74,139.19,138.7,139.14,43900.0
2013-08-28 13:15:00,139.1,139.15,138.98,139.06,49300.0,139.1,139.15,138.98,139.06,49300.0
2013-08-28 13:20:00,139.1,139.14,138.88,139.07,19900.0,139.1,139.14,138.88,139.07,19900.0
2013-08-28 13:25:00,139.0,139.3,139.0,139.3,24900.0,139.0,139.3,139.0,139.3,24900.0
2013-08-28 13:30:00,139.28,139.3,138.56,138.64,23600.0,139.28,139.3,138.56,138.64,23600.0
2013-08-28 13:35:00,138.6,138.62,138.24,138.57,17400.0,138.6,138.62,138.24,138.57,17400.0
2013-08-28 13:40:00,138.62,138.85,138.58,138.85,19200.0,138.62,138.85,138.58,138.85,19200.0
2013-08-28 13:45:00,138.8,138.9,138.8,138.84,14200.0,138.8,138.9,138.8,138.84,14200.0
2013-08-28 13:50:00,138.83,138.96,138.83,138.9,11600.0,138.83,138.96,138.83,138.9,11600.0
2013-08-28 13:55:00,138.9,138.99,138.84,138.93,18200.0,138.9,138.99,138.84,138.93,18200.0
2013-08-28 14:00:00,138.93,139.05,138.74,138.81,28100.0,138.93,139.05,138.74,138.81,28100.0
2013-08-28 14:05:00,138.87,138.91,138.74,138.82,20100.0,138.87,138.91,138.74,138.82,20100.0
2013-08-28 14:10:00,138.84,138.84,138.13,138.27,41800.0,138.84,138.84,138.13,138.27,41800.0
2013-08-28 14:15:00,138.36,138.51,137.85,138.11,55500.0,138.36,138.51,137.85,138.11,55500.0
2013-08-28 14:20:00,138.09,138.63,137.85,138.57,45700.0,138.09,138.63,137.85,138.57,45700.0
2013-08-28 14:25:00,138.6,139.0,138.54,138.57,24600.0,138.6,139.0,138.54,138.57,24600.0
2013-08-28 14:30:00,138.62,138.85,138.54,138.7,11400.0,138.62,138.85,138.54,138.7,11400.0
2013-08-28 14:35:00,138.73,138.73,138.48,138.59,9600.0,138.73,138.73,138.48,138.59,9600.0
2013-08-28 14:40:00,138.59,138.87,138.56,138.63,15800.0,138.59,138.87,138.56,138.63,15800.0
2013-08-28 14:45:00,138.63,138.85,138.6,138.74,16000.0,138.63,138.85,138.6,138.74,16000.0
2013-08-28 14:50:00,138.75,138.85,138.67,138.76,10700.0,138.75,138.85,138.67,138.76,10700.0
2013-08-28 14:55:00,138.76,138.97,138.72,138.97,18800.0,138.76,138.97,138.72,138.97,18800.0
2013-08-28 15:00:00,138.97,138.99,138.87,138.97,9900.0,138.97,138.99,138.87,138.97,9900.0
2013-08-28 15:05:00,138.95,139.2,138.9,139.13,25600.0,138.95,139.2,138.9,139.13,25600.0
2013-08-28 15:10:00,139.14,139.27,138.84,139.1,34800.0,139.14,139.27,138.84,139.1,34800.0
2013-08-28 15:15:00,139.1,139.16,138.94,138.94,16500.0,139.1,139.16,138.94,138.94,16500.0
2013-08-28 15:20:00,138.94,139.48,138.94,139.35,38700.0,138.94,139.48,138.94,139.35,38700.0
2013-08-28 15:25:00,139.4,139.59,139.31,139.37,43400.0,139.4,139.59,139.31,139.37,43400.0
2013-08-28 15:30:00,139.37,139.59,139.35,139.43,40000.0,139.37,139.59,139.35,139.43,40000.0
2013-08-28 15:35:00,139.42,139.5,139.33,139.36,34400.0,139.42,139.5,139.33,139.36,34400.0
2013-08-28 15:40:00,139.36,139.46,139.32,139.34,44400.0,139.36,139.46,139.32,139.34,44400.0
2013-08-28 15:45:00,139.35,139.45,139.06,139.1,76600.0,139.35,139.45,139.06,139.1,76600.0
2013-08-28 15:50:00,139.11,139.3,138.98,139.17,71000.0,139.11,139.3,138.98,139.17,71000.0
2013-08-28 15:55:00,139.16,139.19,138.97,139.02,120300.0,139.16,139.19,138.97,139.02,120300.0
2013-08-29 09:30:00,139.0,139.67,138.53,139.49,106500.0,139.0,139.67,138.53,139.49,106500.0
2013-08-29 09:35:00,139.48,140.0,139.06,139.58,82400.0,139.48,140.0,139.06,139.58,82400.0
2013-08-29 09:40:00,139.58,140.69,139.51,140.6,183100.0,139.58,140.69,139.51,140.6,183100.0
2013-08-29 09:45:00,140.58,140.65,140.06,140.19,50600.0,140.58,140.65,140.06,140.19,50600.0
2013-08-29 09:50:00,140.24,140.46,139.87,140.18,54400.0,140.24,140.46,139.87,140.18,54400.0
2013-08-29 09:55:00,140.12,140.29,139.96,139.96,24400.0,140.12,140.29,139.96,139.96,24400.0
2013-08-29 10:00:00,140.02,140.1,139.02,139.19,45100.0,140.02,140.1,139.02,139.19,45100.0
2013-08-29 10:05:00,139.26,139.44,139.02,139.4,18800.0,139.26,139.44,139.02,139.4,18800.0
2013-08-29 10:10:00,139.41,139.64,139.0,139.13,48900.0,139.41,139.64,139.0,139.13,48900.0
2013-08-29 10:15:00,139.1,139.33,138.64,138.95,55400.0,139.1,139.33,138.64,138.95,55400.0
2013-08-29 10:20:00,138.95,138.96,138.55,138.86,33800.0,138.95,138.96,138.55,138.86,33800.0
2013-08-29 10:25:00,138.77,138.96,138.68,138.79,27000.0,138.77,138.96,138.68,138.79,27000.0
2013-08-29 10:30:00,138.76,139.16,138.76,138.97,33800.0,138.76,139.16,138.76,138.97,33800.0
2013-08-29 10:35:00,138.96,139.14,138.8,139.01,32400.0,138.96,139.14,138.8,139.01,32400.0
2013-08-29 10:40:00,139.01,139.48,138.9,139.48,28900.0,139.01,139.48,138.9,139.48,28900.0
2013-08-29 10:45:00,139.49,139.69,139.12,139.24,31200.0,139.49,139.69,139.12,139.24,31200.0
2013-08-29 10:50:00,139.25,139.58,139.25,139.31,12200.0,139.25,139.58,139.25,139.31,12200.0
2013-08-29 10:55:00,139.25,139.31,139.17,139.23,15400.0,139.25,139.31,139.17,139.23,15400.0
2013-08-29 11:00:00,139.31,139.5,139.23,139.29,6800.0,139.31,139.5,139.23,139.29,6800.0
2013-08-29 11:05:00,139.3,139.36,139.2,139.2,10400.0,139.3,139.36,139.2,139.2,10400.0
2013-08-29 11:10:00,139.25,139.43,139.25,139.43,10600.0,139.25,139.43,139.25,139.43,10600.0
2013-08-29 11:15:00,139.41,139.61,139.4,139.57,15800.0,139.41,139.61,139.4,139.57,15800.0
2013-08-29 11:20:00,139.53,139.65,139.42,139.44,27800.0,139.53,139.65,139.42,139.44,27800.0
2013-08-29 11:25:00,139.44,139.6,139.44,139.54,9900.0,139.44,139.6,139.44,139.54,9900.0
2013-08-29 11:30:00,139.54,139.93,139.54,139.88,27100.0,139.54,139.93,139.54,139.88,27100.0
2013-08-29 11:35:00,139.82,140.0,139.71,139.98,41800.0,139.82,140.0,139.71,139.98,41800.0
2013-08-29 11:40:00,139.98,140.08,139.8,139.89,36100.0,139.98,140.08,139.8,139.89,36100.0
2013-08-29 11:45:00,139.86,140.0,139.52,139.53,20500.0,139.86,140.0,139.52,139.53,20500.0
2013-08-29 11:50:00,139.58,139.88,139.58,139.73,9000.0,139.58,139.88,139.58,139.73,9000.0
2013-08-29 11:55:00,139.72,139.8,139.53,139.66,12000.0,139.72,139.8,139.53,139.66,12000.0
2013-08-29 12:00:00,139.6,139.74,139.55,139.66,6400.0,139.6,139.74,139.55,139.66,6400.0
2013-08-29 12:05:00,139.63,139.83,139.63,139.7,9200.0,139.63,139.83,139.63,139.7,9200.0
2013-08-29 12:10:00,139.69,139.85,139.61,139.85,9700.0,139.69,139.85,139.61,139.85,9700.0
2013-08-29 12:15:00,139.82,139.82,139.7,139.78,8500.0,139.82,139.82,139.7,139.78,8500.0
2013-08-29 12:20:00,139.8,139.9,139.71,139.75,7800.0,139.8,139.9,139.71,139.75,7800.0
2013-08-29 12:25:00,139.74,139.77,139.69,139.69,15300.0,139.74,139.77,139.69,139.69,15300.0
2013-08-29 12:30:00,139.63,139.7,139.53,139.53,6800.0,139.63,139.7,139.53,139.53,6800.0
2013-08-29 12:35:00,139.59,139.68,139.54,139.6,12800.0,139.59,139.68,139.54,139.6,12800.0
2013-08-29 12:40:00,139.6,139.68,139.58,139.61,5600.0,139.6,139.68,139.58,139.61,5600.0
2013-08-29 12:45:00,139.6,139.7,139.6,139.67,9800.0,139.6,139.7,139.6,139.67,9800.0
2013-08-29 12:50:00,139.7,139.7,139.56,139.63,27100.0,139.7,139.7,139.56,139.63,27100.0
2013-08-29 12:55:00,139.66,139.66,139.45,139.48,14800.0,139.66,139.66,139.45,139.48,14800.0
2013-08-29 13:00:00,139.45,139.59,139.42,139.51,12200.0,139.45,139.59,139.42,139.51,12200.0
2013-08-29 13:05:00,139.55,139.63,139.5,139.5,14800.0,139.55,139.63,139.5,139.5,14800.0
2013-08-29 13:10:00,139.54,139.58,139.46,139.49,18900.0,139.54,139.58,139.46,139.49,18900.0
2013-08-29 13:15:00,139.47,139.57,139.47,139.51,17300.0,139.47,139.57,139.47,139.51,17300.0
2013-08-29 13:20:00,139.54,139.58,139.44,139.48,19800.0,139.54,139.58,139.44,139.48,19800.0
2013-08-29 13:25:00,139.48,139.63,139.44,139.63,12900.0,139.48,139.63,139.44,139.63,12900.0
2013-08-29 13:30:00,139.6,139.6,139.43,139.45,19400.0,139.6,139.6,139.43,139.45,19400.0
2013-08-29 13:35:00,139.46,139.47,139.32,139.39,65700.0,139.46,139.47,139.32,139.39,65700.0
2013-08-29 13:40:00,139.39,139.46,139.37,139.39,14800.0,139.39,139.46,139.37,139.39,14800.0
2013-08-29 13:45:00,139.37,139.43,139.12,139.19,27600.0,139.37,139.43,139.12,139.19,27600.0
2013-08-29 13:50:00,139.19,139.29,139.19,139.22,16200.0,139.19,139.29,139.19,139.22,16200.0
2013-08-29 13:55:00,139.25,139.28,139.15,139.27,18800.0,139.25,139.28,139.15,139.27,18800.0
2013-08-29 14:00:00,139.26,139.42,139.12,139.41,23700.0,139.26,139.42,139.12,139.41,23700.0
2013-08-29 14:05:00,139.45,139.62,139.39,139.57,20100.0,139.45,139.62,139.39,139.57,20100.0
2013-08-29 14:10:00,139.56,139.57,139.45,139.48,9600.0,139.56,139.57,139.45,139.48,9600.0
2013-08-29 14:15:00,139.48,139.49,139.28,139.43,15600.0,139.48,139.49,139.28,139.43,15600.0
2013-08-29 14:20:00,139.44,139.6,139.4,139.56,11100.0,139.44,139.6,139.4,139.56,11100.0
2013-08-29 14:25:00,139.6,139.65,139.48,139.5,14100.0,139.6,139.65,139.48,139.5,14100.0
2013-08-29 14:30:00,139.53,139.61,139.5,139.6,9900.0,139.53,139.61,139.5,139.6,9900.0
2013-08-29 14:35:00,139.64,139.65,139.45,139.46,13300.0,139.64,139.65,139.45,139.46,13300.0
2013-08-29 14:40:00,139.44,139.6,139.4,139.6,13100.0,139.44,139.6,139.4,139.6,13100.0
2013-08-29 14:45:00,139.6,139.65,139.55,139.57,11200.0,139.6,139.65,139.55,139.57,11200.0
2013-08-29 14:50:00,139.56,139.65,139.53,139.55,7900.0,139.56,139.65,139.53,139.55,7900.0
2013-08-29 14:55:00,139.55,139.67,139.53,139.6,12900.0,139.55,139.67,139.53,139.6,12900.0
2013-08-29 15:00:00,139.6,139.78,139.58,139.66,21600.0,139.6,139.78,139.58,139.66,21600.0
2013-08-29 15:05:00,139.66,139.8,139.61,139.77,33100.0,139.66,139.8,139.61,139.77,33100.0
2013-08-29 15:10:00,139.77,139.99,139.75,139.9,28800.0,139.77,139.99,139.75,139.9,28800.0
2013-08-29 15:15:00,139.9,140.0,139.89,139.95,33800.0,139.9,140.0,139.89,139.95,33800.0
2013-08-29 15:20:00,139.93,140.06,139.93,139.95,37600.0,139.93,140.06,139.93,139.95,37600.0
2013-08-29 15:25:00,139.98,140.03,139.92,139.98,31600.0,139.98,140.03,139.92,139.98,31600.0
2013-08-29 15:30:00,139.98,139.98,139.74,139.8,68100.0,139.98,139.98,139.74,139.8,68100.0
2013-08-29 15:35:00,139.81,140.0,139.78,139.95,54400.0,139.81,140.0,139.78,139.95,54400.0
2013-08-29 15:40:00,139.95,140.05,139.93,140.03,47500.0,139.95,140.05,139.93,140.03,47500.0
2013-08-29 15:45:00,140.02,140.03,139.94,140.02,47900.0,140.02,140.03,139.94,140.02,47900.0
2013-08-29 15:50:00,140.01,140.09,139.9,140.02,80700.0,140.01,140.09,139.9,140.02,80700.0
2013-08-29 15:55:00,140.03,140.06,139.75,139.75,126000.0,140.03,140.06,139.75,139.75,126000.0
2013-08-30 09:30:00,139.7,140.09,139.24,139.42,79800.0,139.7,140.09,139.24,139.42,79800.0
2013-08-30 09:35:00,139.19,139.54,138.7,138.87,53100.0,139.19,139.54,138.7,138.87,53100.0
2013-08-30 09:40:00,138.88,139.16,138.0,138.15,74600.0,138.88,139.16,138.0,138.15,74600.0
2013-08-30 09:45:00,138.17,138.6,138.0,138.06,52200.0,138.17,138.6,138.0,138.06,52200.0
2013-08-30 09:50:00,138.16,138.32,138.01,138.18,47400.0,138.16,138.32,138.01,138.18,47400.0
2013-08-30 09:55:00,138.18,138.25,137.78,138.1,46700.0,138.18,138.25,137.78,138.1,46700.0
2013-08-30 10:00:00,138.05,138.1,137.63,137.66,32900.0,138.05,138.1,137.63,137.66,32900.0
2013-08-30 10:05:00,137.71,137.89,137.6,137.83,42900.0,137.71,137.89,137.6,137.83,42900.0
2013-08-30 10:10:00,137.8,137.89,137.61,137.61,20900.0,137.8,137.89,137.61,137.61,20900.0
2013-08-30 10:15:00,137.62,137.82,137.45,137.52,29800.0,137.62,137.82,137.45,137.52,29800.0
2013-08-30 10:20:00,137.5,137.55,137.34,137.52,26500.0,137.5,137.55,137.34,137.52,26500.0
2013-08-30 10:25:00,137.44,137.44,137.02,137.04,30000.0,137.44,137.44,137.02,137.04,30000.0
2013-08-30 10:30:00,137.03,137.13,136.89,137.13,33400.0,137.03,137.13,136.89,137.13,33400.0
2013-08-30 10:35:00,137.13,137.2,136.74,136.76,43900.0,137.13,137.2,136.74,136.76,43900.0
2013-08-30 10:40:00,136.76,136.9,136.22,136.53,49100.0,136.76,136.9,136.22,136.53,49100.0
2013-08-30 10:45:00,136.49,136.65,136.07,136.34,79300.0,136.49,136.65,136.07,136.34,79300.0
2013-08-30 10:50:00,136.27,136.35,136.0,136.27,30400.0,136.27,136.35,136.0,136.27,30400.0
2013-08-30 10:55:00,136.27,136.57,136.2,136.33,24800.0,136.27,136.57,136.2,136.33,24800.0
2013-08-30 11:00:00,136.27,136.57,136.17,136.57,23500.0,136.27,136.57,136.17,136.57,23500.0
2013-08-30 11:05:00,136.5,136.52,136.31,136.4,20600.0,136.5,136.52,136.31,136.4,20600.0
2013-08-30 11:10:00,136.37,136.51,136.2,136.44,32800.0,136.37,136.51,136.2,136.44,32800.0
2013-08-30 11:15:00,136.45,136.85,136.39,136.53,56800.0,136.45,136.85,136.39,136.53,56800.0
2013-08-30 11:20:00,136.56,136.92,136.53,136.74,19700.0,136.56,136.92,136.53,136.74,19700.0
2013-08-30 11:25:00,136.59,136.78,136.5,136.61,17000.0,136.59,136.78,136.5,136.61,17000.0
2013-08-30 11:30:00,136.74,136.81,136.53,136.56,15500.0,136.74,136.81,136.53,136.56,15500.0
2013-08-30 11:35:00,136.53,136.6,136.21,136.21,18800.0,136.53,136.6,136.21,136.21,18800.0
2013-08-30 11:40:00,136.2,136.3,135.81,135.81,24300.0,136.2,136.3,135.81,135.81,24300.0
2013-08-30 11:45:00,135.89,136.26,135.88,136.24,24200.0,135.89,136.26,135.88,136.24,24200.0
2013-08-30 11:50:00,136.19,136.37,136.15,136.35,10000.0,136.19,136.37,136.15,136.35,10000.0
2013-08-30 11:55:00,136.36,136.36,135.8,135.83,63800.0,136.36,136.36,135.8,135.83,63800.0
2013-08-30 12:00:00,135.83,136.15,135.8,136.1,38200.0,135.83,136.15,135.8,136.1,38200.0
2013-08-30 12:05:00,136.1,136.18,136.0,136.01,29400.0,136.1,136.18,136.0,136.01,29400.0
2013-08-30 12:10:00,136.02,136.18,135.83,136.08,60300.0,136.02,136.18,135.83,136.08,60300.0
2013-08-30 12:15:00,136.05,136.32,136.01,136.2,15600.0,136.05,136.32,136.01,136.2,15600.0
2013-08-30 12:20:00,136.2,136.25,136.05,136.19,21200.0,136.2,136.25,136.05,136.19,21200.0
2013-08-30 12:25:00,136.14,136.2,136.01,136.13,57200.0,136.14,136.2,136.01,136.13,57200.0
2013-08-30 12:30:00,136.14,136.14,136.01,136.04,18000.0,136.14,136.14,136.01,136.04,18000.0
2013-08-30 12:35:00,136.04,136.09,135.84,136.02,50500.0,136.04,136.09,135.84,136.02,50500.0
2013-08-30 12:40:00,136.06,136.21,136.0,136.21,16300.0,136.06,136.21,136.0,136.21,16300.0
2013-08-30 12:45:00,136.17,136.43,136.13,136.43,19300.0,136.17,136.43,136.13,136.43,19300.0
2013-08-30 12:50:00,136.47,136.5,136.21,136.31,19000.0,136.47,136.5,136.21,136.31,19000.0
2013-08-30 12:55:00,136.31,136.47,136.21,136.47,12200.0,136.31,136.47,136.21,136.47,12200.0
2013-08-30 13:00:00,136.4,136.46,136.05,136.1,17800.0,136.4,136.46,136.05,136.1,17800.0
2013-08-30 13:05:00,136.07,136.15,135.58,135.68,18400.0,136.07,136.15,135.58,135.68,18400.0
2013-08-30 13:10:00,135.68,136.36,135.67,136.19,24800.0,135.68,136.36,135.67,136.19,24800.0
2013-08-30 13:15:00,136.18,136.55,135.9,136.0,37500.0,136.18,136.55,135.9,136.0,37500.0
2013-08-30 13:20:00,136.02,136.02,135.59,135.68,19600.0,136.02,136.02,135.59,135.68,19600.0
2013-08-30 13:25:00,135.68,136.01,135.68,136.0,17900.0,135.68,136.01,135.68,136.0,17900.0
2013-08-30 13:30:00,135.97,135.99,135.7,135.76,18300.0,135.97,135.99,135.7,135.76,18300.0
2013-08-30 13:35:00,135.76,136.01,135.7,135.81,25300.0,135.76,136.01,135.7,135.81,25300.0
2013-08-30 13:40:00,135.77,135.85,135.7,135.73,12800.0,135.77,135.85,135.7,135.73,12800.0
2013-08-30 13:45:00,135.73,136.05,135.71,136.0,33700.0,135.73,136.05,135.71,136.0,33700.0
2013-08-30 13:50:00,135.97,136.03,135.88,135.88,21500.0,135.97,136.03,135.88,135.88,21500.0
2013-08-30 13:55:00,135.88,135.95,135.8,135.82,12400.0,135.88,135.95,135.8,135.82,12400.0
2013-08-30 14:00:00,135.77,135.78,135.65,135.7,14600.0,135.77,135.78,135.65,135.7,14600.0
2013-08-30 14:05:00,135.72,135.73,135.36,135.37,24200.0,135.72,135.73,135.36,135.37,24200.0
2013-08-30 14:10:00,135.36,135.59,135.36,135.57,20300.0,135.36,135.59,135.36,135.57,20300.0
2013-08-30 14:15:00,135.58,135.64,135.55,135.64,19200.0,135.58,135.64,135.55,135.64,19200.0
2013-08-30 14:20:00,135.61,135.77,135.49,135.49,17900.0,135.61,135.77,135.49,135.49,17900.0
2013-08-30 14:25:00,135.48,135.57,135.4,135.52,19700.0,135.48,135.57,135.4,135.52,19700.0
2013-08-30 14:30:00,135.48,135.64,135.47,135.56,14600.0,135.48,135.64,135.47,135.56,14600.0
2013-08-30 14:35:00,135.53,135.74,135.45,135.48,20300.0,135.53,135.74,135.45,135.48,20300.0
2013-08-30 14:40:00,135.42,135.44,135.21,135.42,15500.0,135.42,135.44,135.21,135.42,15500.0
2013-08-30 14:45:00,135.39,135.56,135.36,135.45,13600.0,135.39,135.56,135.36,135.45,13600.0
2013-08-30 14:50:00,135.45,135.64,135.37,135.46,22100.0,135.45,135.64,135.37,135.46,22100.0
2013-08-30 14:55:00,135.46,135.56,135.35,135.42,22400.0,135.46,135.56,135.35,135.42,22400.0
2013-08-30 15:00:00,135.35,135.48,135.25,135.48,18600.0,135.35,135.48,135.25,135.48,18600.0
2013-08-30 15:05:00,135.48,135.49,135.22,135.22,20100.0,135.48,135.49,135.22,135.22,20100.0
2013-08-30 15:10:00,135.26,135.44,135.14,135.44,23300.0,135.26,135.44,135.14,135.44,23300.0
2013-08-30 15:15:00,135.4,135.58,135.2,135.51,34500.0,135.4,135.58,135.2,135.51,34500.0
2013-08-30 15:20:00,135.54,135.58,135.36,135.58,21000.0,135.54,135.58,135.36,135.58,21000.0
2013-08-30 15:25:00,135.59,135.61,135.45,135.56,25500.0,135.59,135.61,135.45,135.56,25500.0
2013-08-30 15:30:00,135.57,135.59,135.38,135.4,27100.0,135.57,135.59,135.38,135.4,27100.0
2013-08-30 15:35:00,135.4,135.49,135.35,135.42,28100.0,135.4,135.49,135.35,135.42,28100.0
2013-08-30 15:40:00,135.41,135.41,135.19,135.22,30500.0,135.41,135.41,135.19,135.22,30500.0
2013-08-30 15:45:00,135.19,135.36,135.1,135.24,69800.0,135.19,135.36,135.1,135.24,69800.0
2013-08-30 15:50:00,135.25,135.3,135.1,135.14,78800.0,135.25,135.3,135.1,135.14,78800.0
2013-08-30 15:55:00,135.15,135.57,135.13,135.54,106400.0,135.15,135.57,135.13,135.54,106400.0
2013-09-03 09:30:00,137.89,139.03,137.5,137.85,153000.0,137.89,139.03,137.5,137.85,153000.0
2013-09-03 09:35:00,137.9,138.05,137.75,137.85,50000.0,137.9,138.05,137.75,137.85,50000.0
2013-09-03 09:40:00,137.89,137.94,137.1,137.42,68100.0,137.89,137.94,137.1,137.42,68100.0
2013-09-03 09:45:00,137.55,137.97,137.42,137.92,56900.0,137.55,137.97,137.42,137.92,56900.0
2013-09-03 09:50:00,137.92,138.05,137.57,137.58,66600.0,137.92,138.05,137.57,137.58,66600.0
2013-09-03 09:55:00,137.63,138.05,137.52,137.72,54300.0,137.63,138.05,137.52,137.72,54300.0
2013-09-03 10:00:00,137.72,137.93,137.62,137.81,60600.0,137.72,137.93,137.62,137.81,60600.0
2013-09-03 10:05:00,137.85,138.2,137.85,138.06,108100.0,137.85,138.2,137.85,138.06,108100.0
2013-09-03 10:10:00,138.07,138.58,137.97,138.45,85600.0,138.07,138.58,137.97,138.45,85600.0
2013-09-03 10:15:00,138.45,138.61,138.36,138.47,92300.0,138.45,138.61,138.36,138.47,92300.0
2013-09-03 10:20:00,138.48,138.52,138.07,138.5,83800.0,138.48,138.52,138.07,138.5,83800.0
2013-09-03 10:25:00,138.54,139.42,138.54,139.34,116100.0,138.54,139.42,138.54,139.34,116100.0
2013-09-03 10:30:00,139.35,139.4,139.23,139.27,49600.0,139.35,139.4,139.23,139.27,49600.0
2013-09-03 10:35:00,139.27,139.32,138.8,139.26,49100.0,139.27,139.32,138.8,139.26,49100.0
2013-09-03 10:40:00,139.26,139.41,139.17,139.31,46700.0,139.26,139.41,139.17,139.31,46700.0
2013-09-03 10:45:00,139.31,139.42,139.05,139.22,40800.0,139.31,139.42,139.05,139.22,40800.0
2013-09-03 10:50:00,139.19,139.24,138.87,139.1,27500.0,139.19,139.24,138.87,139.1,27500.0
2013-09-03 10:55:00,139.08,139.16,138.81,138.93,33400.0,139.08,139.16,138.81,138.93,33400.0
2013-09-03 11:00:00,138.81,138.86,138.6,138.72,23700.0,138.81,138.86,138.6,138.72,23700.0
2013-09-03 11:05:00,138.63,138.71,138.28,138.49,23800.0,138.63,138.71,138.28,138.49,23800.0
2013-09-03 11:10:00,138.49,138.8,138.45,138.8,17000.0,138.49,138.8,138.45,138.8,17000.0
2013-09-03 11:15:00,138.8,138.8,138.15,138.18,30300.0,138.8,138.8,138.15,138.18,30300.0
2013-09-03 11:20:00,138.17,138.36,137.87,138.01,25300.0,138.17,138.36,137.87,138.01,25300.0
2013-09-03 11:25:00,137.89,138.06,137.54,137.54,22200.0,137.89,138.06,137.54,137.54,22200.0
2013-09-03 11:30:00,137.6,137.67,137.35,137.56,23200.0,137.6,137.67,137.35,137.56,23200.0
2013-09-03 11:35:00,137.54,137.6,136.99,136.99,30200.0,137.54,137.6,136.99,136.99,30200.0
2013-09-03 11:40:00,136.99,137.37,136.95,137.0,24500.0,136.99,137.37,136.95,137.0,24500.0
2013-09-03 11:45:00,137.06,137.47,137.0,137.47,18500.0,137.06,137.47,137.0,137.47,18500.0
2013-09-03 11:50:00,137.49,137.51,137.2,137.51,10700.0,137.49,137.51,137.2,137.51,10700.0
2013-09-03 11:55:00,137.5,137.74,137.47,137.56,13800.0,137.5,137.74,137.47,137.56,13800.0
2013-09-03 12:00:00,137.55,137.67,137.41,137.46,14900.0,137.55,137.67,137.41,137.46,14900.0
2013-09-03 12:05:00,137.43,137.65,137.32,137.65,17100.0,137.43,137.65,137.32,137.65,17100.0
2013-09-03 12:10:00,137.65,137.7,137.47,137.51,15200.0,137.65,137.7,137.47,137.51,15200.0
2013-09-03 12:15:00,137.44,137.54,137.19,137.2,13200.0,137.44,137.54,137.19,137.2,13200.0
2013-09-03 12:20:00,137.2,137.68,137.18,137.67,37900.0,137.2,137.68,137.18,137.67,37900.0
2013-09-03 12:25:00,137.73,137.86,137.37,137.38,33200.0,137.73,137.86,137.37,137.38,33200.0
2013-09-03 12:30:00,137.34,137.65,137.33,137.52,21100.0,137.34,137.65,137.33,137.52,21100.0
2013-09-03 12:35:00,137.55,137.88,137.5,137.88,13000.0,137.55,137.88,137.5,137.88,13000.0
2013-09-03 12:40:00,137.89,137.89,137.55,137.64,17800.0,137.89,137.89,137.55,137.64,17800.0
2013-09-03 12:45:00,137.65,137.66,137.09,137.17,20600.0,137.65,137.66,137.09,137.17,20600.0
2013-09-03 12:50:00,137.21,137.37,137.13,137.13,23100.0,137.21,137.37,137.13,137.13,23100.0
2013-09-03 12:55:00,137.19,137.25,136.8,136.87,28100.0,137.19,137.25,136.8,136.87,28100.0
2013-09-03 13:00:00,136.76,136.98,136.76,136.83,16300.0,136.76,136.98,136.76,136.83,16300.0
2013-09-03 13:05:00,136.75,137.01,136.75,136.97,16300.0,136.75,137.01,136.75,136.97,16300.0
2013-09-03 13:10:00,136.95,137.04,136.81,136.81,14100.0,136.95,137.04,136.81,136.81,14100.0
2013-09-03 13:15:00,136.8,136.98,136.77,136.78,15600.0,136.8,136.98,136.77,136.78,15600.0
2013-09-03 13:20:00,136.76,137.0,136.67,136.95,17400.0,136.76,137.0,136.67,136.95,17400.0
2013-09-03 13:25:00,136.94,137.01,136.77,136.95,20700.0,136.94,137.01,136.77,136.95,20700.0
2013-09-03 13:30:00,136.97,137.09,136.83,137.05,13300.0,136.97,137.09,136.83,137.05,13300.0
2013-09-03 13:35:00,137.01,137.01,136.57,136.63,12400.0,137.01,137.01,136.57,136.63,12400.0
2013-09-03 13:40:00,136.57,136.68,136.4,136.47,18300.0,136.57,136.68,136.4,136.47,18300.0
2013-09-03 13:45:00,136.47,136.49,136.13,136.13,15300.0,136.47,136.49,136.13,136.13,15300.0
2013-09-03 13:50:00,136.21,136.34,136.12,136.28,22200.0,136.21,136.34,136.12,136.28,22200.0
2013-09-03 13:55:00,136.27,136.4,135.9,135.94,26400.0,136.27,136.4,135.9,135.94,26400.0
2013-09-03 14:00:00,135.92,136.35,135.89,136.23,39600.0,135.92,136.35,135.89,136.23,39600.0
2013-09-03 14:05:00,136.23,136.38,136.15,136.23,20200.0,136.23,136.38,136.15,136.23,20200.0
2013-09-03 14:10:00,136.18,136.3,136.16,136.27,21700.0,136.18,136.3,136.16,136.27,21700.0
2013-09-03 14:15:00,136.3,136.58,136.3,136.39,13200.0,136.3,136.58,136.3,136.39,13200.0
2013-09-03 14:20:00,136.45,136.58,136.18,136.47,23500.0,136.45,136.58,136.18,136.47,23500.0
2013-09-03 14:25:00,136.54,136.54,136.19,136.32,14000.0,136.54,136.54,136.19,136.32,14000.0
2013-09-03 14:30:00,136.42,136.57,136.38,136.39,13800.0,136.42,136.57,136.38,136.39,13800.0
2013-09-03 14:35:00,136.41,136.42,136.11,136.36,20600.0,136.41,136.42,136.11,136.36,20600.0
2013-09-03 14:40:00,136.38,136.57,136.3,136.36,25100.0,136.38,136.57,136.3,136.36,25100.0
2013-09-03 14:45:00,136.36,136.59,136.36,136.42,15000.0,136.36,136.59,136.36,136.42,15000.0
2013-09-03 14:50:00,136.45,136.56,136.36,136.52,68700.0,136.45,136.56,136.36,136.52,68700.0
2013-09-03 14:55:00,136.53,136.54,136.22,136.24,80800.0,136.53,136.54,136.22,136.24,80800.0
2013-09-03 15:00:00,136.24,136.44,136.15,136.33,49400.0,136.24,136.44,136.15,136.33,49400.0
2013-09-03 15:05:00,136.34,136.4,136.19,136.22,46100.0,136.34,136.4,136.19,136.22,46100.0
2013-09-03 15:10:00,136.24,136.43,136.24,136.36,32300.0,136.24,136.43,136.24,136.36,32300.0
2013-09-03 15:15:00,136.35,136.39,135.93,135.93,60700.0,136.35,136.39,135.93,135.93,60700.0
2013-09-03 15:20:00,135.95,136.1,135.91,136.0,35500.0,135.95,136.1,135.91,136.0,35500.0
2013-09-03 15:25:00,136.03,136.16,135.99,136.09,44500.0,136.03,136.16,135.99,136.09,44500.0
2013-09-03 15:30:00,136.1,136.16,135.91,135.91,45500.0,136.1,136.16,135.91,135.91,45500.0
2013-09-03 15:35:00,136.0,136.07,135.91,136.04,78400.0,136.0,136.07,135.91,136.04,78400.0
2013-09-03 15:40:00,136.05,136.37,135.96,136.26,62000.0,136.05,136.37,135.96,136.26,62000.0
2013-09-03 15:45:00,136.25,136.36,136.03,136.18,57600.0,136.25,136.36,136.03,136.18,57600.0
2013-09-03 15:50:00,136.18,136.29,136.04,136.12,67500.0,136.18,136.29,136.04,136.12,67500.0
2013-09-03 15:55:00,136.12,136.18,135.83,136.17,98600.0,136.12,136.18,135.83,136.17,98600.0
2013-09-04 09:30:00,137.2,137.2,136.02,136.24,79200.0,137.2,137.2,136.02,136.24,79200.0
2013-09-04 09:35:00,136.22,136.35,136.06,136.23,42900.0,136.22,136.35,136.06,136.23,42900.0
2013-09-04 09:40:00,136.26,136.55,136.09,136.33,45800.0,136.26,136.55,136.09,136.33,45800.0
2013-09-04 09:45:00,136.42,136.6,136.19,136.39,52600.0,136.42,136.6,136.19,136.39,52600.0
2013-09-04 09:50:00,136.43,136.55,136.3,136.47,45400.0,136.43,136.55,136.3,136.47,45400.0
2013-09-04 09:55:00,136.41,136.46,136.12,136.25,25900.0,136.41,136.46,136.12,136.25,25900.0
2013-09-04 10:00:00,136.18,136.3,135.5,135.53,61700.0,136.18,136.3,135.5,135.53,61700.0
2013-09-04 10:05:00,135.48,135.78,135.16,135.7,53000.0,135.48,135.78,135.16,135.7,53000.0
2013-09-04 10:10:00,135.69,136.02,135.63,135.99,33900.0,135.69,136.02,135.63,135.99,33900.0
2013-09-04 10:15:00,135.96,136.09,135.77,136.0,30300.0,135.96,136.09,135.77,136.0,30300.0
2013-09-04 10:20:00,135.96,136.09,135.66,135.66,20000.0,135.96,136.09,135.66,135.66,20000.0
2013-09-04 10:25:00,135.63,135.65,135.37,135.65,23100.0,135.63,135.65,135.37,135.65,23100.0
2013-09-04 10:30:00,135.58,135.65,135.39,135.49,24500.0,135.58,135.65,135.39,135.49,24500.0
2013-09-04 10:35:00,135.45,135.58,135.45,135.46,39000.0,135.45,135.58,135.45,135.46,39000.0
2013-09-04 10:40:00,135.46,135.49,135.2,135.2,31700.0,135.46,135.49,135.2,135.2,31700.0
2013-09-04 10:45:00,135.18,135.38,134.93,135.0,82800.0,135.18,135.38,134.93,135.0,82800.0
2013-09-04 10:50:00,134.98,135.12,134.96,135.07,74300.0,134.98,135.12,134.96,135.07,74300.0
2013-09-04 10:55:00,135.04,135.1,134.89,134.91,38500.0,135.04,135.1,134.89,134.91,38500.0
2013-09-04 11:00:00,135.0,135.0,134.82,134.93,26100.0,135.0,135.0,134.82,134.93,26100.0
2013-09-04 11:05:00,134.93,135.02,134.82,134.91,37000.0,134.93,135.02,134.82,134.91,37000.0
2013-09-04 11:10:00,134.94,135.0,134.87,134.89,30900.0,134.94,135.0,134.87,134.89,30900.0
2013-09-04 11:15:00,134.92,134.97,134.81,134.86,20100.0,134.92,134.97,134.81,134.86,20100.0
2013-09-04 11:20:00,134.86,134.9,134.64,134.9,25800.0,134.86,134.9,134.64,134.9,25800.0
2013-09-04 11:25:00,134.89,135.02,134.84,134.98,25100.0,134.89,135.02,134.84,134.98,25100.0
2013-09-04 11:30:00,135.0,135.0,134.83,134.84,25200.0,135.0,135.0,134.83,134.84,25200.0
2013-09-04 11:35:00,134.86,134.86,134.59,134.67,23300.0,134.86,134.86,134.59,134.67,23300.0
2013-09-04 11:40:00,134.65,134.74,134.26,134.38,72600.0,134.65,134.74,134.26,134.38,72600.0
2013-09-04 11:45:00,134.34,134.4,133.7,134.22,111900.0,134.34,134.4,133.7,134.22,111900.0
2013-09-04 11:50:00,134.19,134.44,134.19,134.3,48600.0,134.19,134.44,134.19,134.3,48600.0
2013-09-04 11:55:00,134.29,134.37,134.22,134.32,22500.0,134.29,134.37,134.22,134.32,22500.0
2013-09-04 12:00:00,134.34,134.34,134.29,134.32,14900.0,134.34,134.34,134.29,134.32,14900.0
2013-09-04 12:05:00,134.36,134.36,134.13,134.3,147600.0,134.36,134.36,134.13,134.3,147600.0
2013-09-04 12:10:00,134.31,134.44,134.18,134.33,35700.0,134.31,134.44,134.18,134.33,35700.0
2013-09-04 12:15:00,134.32,134.44,134.31,134.33,32200.0,134.32,134.44,134.31,134.33,32200.0
2013-09-04 12:20:00,134.3,134.44,134.16,134.41,24900.0,134.3,134.44,134.16,134.41,24900.0
2013-09-04 12:25:00,134.41,134.58,134.41,134.51,35900.0,134.41,134.58,134.41,134.51,35900.0
2013-09-04 12:30:00,134.5,134.58,134.4,134.52,22500.0,134.5,134.58,134.4,134.52,22500.0
2013-09-04 12:35:00,134.58,134.58,134.43,134.54,25500.0,134.58,134.58,134.43,134.54,25500.0
2013-09-04 12:40:00,134.53,134.57,134.46,134.53,28600.0,134.53,134.57,134.46,134.53,28600.0
2013-09-04 12:45:00,134.57,134.65,134.56,134.61,20700.0,134.57,134.65,134.56,134.61,20700.0
2013-09-04 12:50:00,134.61,134.63,134.54,134.56,18200.0,134.61,134.63,134.54,134.56,18200.0
2013-09-04 12:55:00,134.56,134.62,134.54,134.55,14400.0,134.56,134.62,134.54,134.55,14400.0
2013-09-04 13:00:00,134.55,134.6,134.51,134.51,20400.0,134.55,134.6,134.51,134.51,20400.0
2013-09-04 13:05:00,134.53,134.61,134.43,134.47,12700.0,134.53,134.61,134.43,134.47,12700.0
2013-09-04 13:10:00,134.49,134.62,134.46,134.59,13900.0,134.49,134.62,134.46,134.59,13900.0
2013-09-04 13:15:00,134.6,134.63,134.5,134.63,22500.0,134.6,134.63,134.5,134.63,22500.0
2013-09-04 13:20:00,134.63,134.84,134.61,134.77,30000.0,134.63,134.84,134.61,134.77,30000.0
2013-09-04 13:25:00,134.73,134.77,134.58,134.74,26200.0,134.73,134.77,134.58,134.74,26200.0
2013-09-04 13:30:00,134.75,134.81,134.66,134.68,19100.0,134.75,134.81,134.66,134.68,19100.0
2013-09-04 13:35:00,134.69,134.71,134.6,134.69,17100.0,134.69,134.71,134.6,134.69,17100.0
2013-09-04 13:40:00,134.72,134.73,134.57,134.57,21600.0,134.72,134.73,134.57,134.57,21600.0
2013-09-04 13:45:00,134.58,134.58,134.45,134.49,19000.0,134.58,134.58,134.45,134.49,19000.0
2013-09-04 13:50:00,134.49,134.49,134.33,134.37,21800.0,134.49,134.49,134.33,134.37,21800.0
2013-09-04 13:55:00,134.37,134.47,134.37,134.43,12800.0,134.37,134.47,134.37,134.43,12800.0
2013-09-04 14:00:00,134.42,134.5,134.38,134.47,13600.0,134.42,134.5,134.38,134.47,13600.0
2013-09-04 14:05:00,134.48,134.49,134.28,134.34,20000.0,134.48,134.49,134.28,134.34,20000.0
2013-09-04 14:10:00,134.33,134.4,134.1,134.32,34500.0,134.33,134.4,134.1,134.32,34500.0
2013-09-04 14:15:00,134.36,134.63,134.34,134.6,20900.0,134.36,134.63,134.34,134.6,20900.0
2013-09-04 14:20:00,134.6,134.65,134.45,134.48,30100.0,134.6,134.65,134.45,134.48,30100.0
2013-09-04 14:25:00,134.51,134.57,134.37,134.4,22500.0,134.51,134.57,134.37,134.4,22500.0
2013-09-04 14:30:00,134.4,134.5,134.35,134.46,33600.0,134.4,134.5,134.35,134.46,33600.0
2013-09-04 14:35:00,134.46,134.52,134.45,134.48,17100.0,134.46,134.52,134.45,134.48,17100.0
2013-09-04 14:40:00,134.53,134.62,134.45,134.47,23600.0,134.53,134.62,134.45,134.47,23600.0
2013-09-04 14:45:00,134.47,134.56,134.38,134.53,38300.0,134.47,134.56,134.38,134.53,38300.0
2013-09-04 14:50:00,134.53,134.56,134.48,134.54,23600.0,134.53,134.56,134.48,134.54,23600.0
2013-09-04 14:55:00,134.53,134.53,134.34,134.34,30100.0,134.53,134.53,134.34,134.34,30100.0
2013-09-04 15:00:00,134.36,134.52,134.35,134.51,23200.0,134.36,134.52,134.35,134.51,23200.0
2013-09-04 15:05:00,134.49,134.57,134.44,134.56,78700.0,134.49,134.57,134.44,134.56,78700.0
2013-09-04 15:10:00,134.55,134.62,134.46,134.56,23900.0,134.55,134.62,134.46,134.56,23900.0
2013-09-04 15:15:00,134.57,134.65,134.51,134.61,23800.0,134.57,134.65,134.51,134.61,23800.0
2013-09-04 15:20:00,134.6,134.6,134.32,134.35,35600.0,134.6,134.6,134.32,134.35,35600.0
2013-09-04 15:25:00,134.35,134.44,134.12,134.17,51000.0,134.35,134.44,134.12,134.17,51000.0
2013-09-04 15:30:00,134.26,134.43,134.22,134.43,36200.0,134.26,134.43,134.22,134.43,36200.0
2013-09-04 15:35:00,134.43,134.43,134.25,134.3,39900.0,134.43,134.43,134.25,134.3,39900.0
2013-09-04 15:40:00,134.32,134.51,134.28,134.46,36300.0,134.32,134.51,134.28,134.46,36300.0
2013-09-04 15:45:00,134.47,134.51,134.4,134.4,57800.0,134.47,134.51,134.4,134.4,57800.0
2013-09-04 15:50:00,134.42,134.53,134.34,134.4,102600.0,134.42,134.53,134.34,134.4,102600.0
2013-09-04 15:55:00,134.4,134.49,134.33,134.48,110800.0,134.4,134.49,134.33,134.48,110800.0
2013-09-05 09:30:00,134.83,134.95,132.31,132.6,264300.0,134.83,134.95,132.31,132.6,264300.0
2013-09-05 09:35:00,132.57,134.08,132.57,134.01,106600.0,132.57,134.08,132.57,134.01,106600.0
2013-09-05 09:40:00,134.05,134.43,133.9,134.03,103700.0,134.05,134.43,133.9,134.03,103700.0
2013-09-05 09:45:00,134.03,134.38,133.95,134.38,89900.0,134.03,134.38,133.95,134.38,89900.0
2013-09-05 09:50:00,134.39,134.43,133.48,134.17,166100.0,134.39,134.43,133.48,134.17,166100.0
2013-09-05 09:55:00,134.1,134.1,133.02,133.33,61200.0,134.1,134.1,133.02,133.33,61200.0
2013-09-05 10:00:00,133.28,133.53,133.05,133.34,72100.0,133.28,133.53,133.05,133.34,72100.0
2013-09-05 10:05:00,133.29,133.52,132.89,132.89,64100.0,133.29,133.52,132.89,132.89,64100.0
2013-09-05 10:10:00,132.87,133.36,132.82,133.36,36400.0,132.87,133.36,132.82,133.36,36400.0
2013-09-05 10:15:00,133.43,133.55,133.05,133.21,56500.0,133.43,133.55,133.05,133.21,56500.0
2013-09-05 10:20:00,133.23,133.23,132.82,132.99,70800.0,133.23,133.23,132.82,132.99,70800.0
2013-09-05 10:25:00,132.98,133.04,132.44,132.73,106200.0,132.98,133.04,132.44,132.73,106200.0
2013-09-05 10:30:00,132.66,132.87,132.53,132.73,42000.0,132.66,132.87,132.53,132.73,42000.0
2013-09-05 10:35:00,132.7,132.84,132.59,132.69,48300.0,132.7,132.84,132.59,132.69,48300.0
2013-09-05 10:40:00,132.67,132.92,132.67,132.74,56900.0,132.67,132.92,132.67,132.74,56900.0
2013-09-05 10:45:00,132.78,132.84,132.56,132.84,28700.0,132.78,132.84,132.56,132.84,28700.0
2013-09-05 10:50:00,132.65,133.15,132.65,132.98,63700.0,132.65,133.15,132.65,132.98,63700.0
2013-09-05 10:55:00,132.99,133.45,132.97,133.11,52900.0,132.99,133.45,132.97,133.11,52900.0
2013-09-05 11:00:00,133.06,133.14,132.96,133.04,40600.0,133.06,133.14,132.96,133.04,40600.0
2013-09-05 11:05:00,133.04,133.05,132.62,132.81,36400.0,133.04,133.05,132.62,132.81,36400.0
2013-09-05 11:10:00,132.93,133.02,132.81,132.96,18000.0,132.93,133.02,132.81,132.96,18000.0
2013-09-05 11:15:00,132.94,133.0,132.73,132.79,28100.0,132.94,133.0,132.73,132.79,28100.0
2013-09-05 11:20:00,132.74,133.14,132.67,133.06,14700.0,132.74,133.14,132.67,133.06,14700.0
2013-09-05 11:25:00,133.08,133.39,133.06,133.3,35300.0,133.08,133.39,133.06,133.3,35300.0
2013-09-05 11:30:00,133.3,133.5,133.29,133.29,50800.0,133.3,133.5,133.29,133.29,50800.0
2013-09-05 11:35:00,133.31,133.37,133.2,133.21,16200.0,133.31,133.37,133.2,133.21,16200.0
2013-09-05 11:40:00,133.23,133.46,133.23,133.37,19000.0,133.23,133.46,133.23,133.37,19000.0
2013-09-05 11:45:00,133.37,133.55,133.36,133.5,74300.0,133.37,133.55,133.36,133.5,74300.0
2013-09-05 11:50:00,133.5,133.5,133.32,133.4,21000.0,133.5,133.5,133.32,133.4,21000.0
2013-09-05 11:55:00,133.42,133.5,133.38,133.44,6800.0,133.42,133.5,133.38,133.44,6800.0
2013-09-05 12:00:00,133.42,133.48,133.33,133.41,17500.0,133.42,133.48,133.33,133.41,17500.0
2013-09-05 12:05:00,133.41,133.48,133.38,133.44,12700.0,133.41,133.48,133.38,133.44,12700.0
2013-09-05 12:10:00,133.45,133.47,133.32,133.38,16300.0,133.45,133.47,133.32,133.38,16300.0
2013-09-05 12:15:00,133.34,133.34,133.0,133.05,29400.0,133.34,133.34,133.0,133.05,29400.0
2013-09-05 12:20:00,133.05,133.14,132.94,132.94,25800.0,133.05,133.14,132.94,132.94,25800.0
2013-09-05 12:25:00,132.94,133.07,132.87,133.06,26500.0,132.94,133.07,132.87,133.06,26500.0
2013-09-05 12:30:00,133.07,133.3,133.07,133.27,67500.0,133.07,133.3,133.07,133.27,67500.0
2013-09-05 12:35:00,133.26,133.26,133.13,133.2,16300.0,133.26,133.26,133.13,133.2,16300.0
2013-09-05 12:40:00,133.17,133.28,133.14,133.28,19900.0,133.17,133.28,133.14,133.28,19900.0
2013-09-05 12:45:00,133.28,133.38,133.26,133.38,18100.0,133.28,133.38,133.26,133.38,18100.0
2013-09-05 12:50:00,133.38,133.47,133.31,133.46,23300.0,133.38,133.47,133.31,133.46,23300.0
2013-09-05 12:55:00,133.47,133.53,133.38,133.49,46600.0,133.47,133.53,133.38,133.49,46600.0
2013-09-05 13:00:00,133.49,133.52,133.41,133.47,15100.0,133.49,133.52,133.41,133.47,15100.0
2013-09-05 13:05:00,133.5,133.51,133.38,133.39,18800.0,133.5,133.51,133.38,133.39,18800.0
2013-09-05 13:10:00,133.39,133.4,133.28,133.32,18600.0,133.39,133.4,133.28,133.32,18600.0
2013-09-05 13:15:00,133.31,133.47,133.3,133.44,11100.0,133.31,133.47,133.3,133.44,11100.0
2013-09-05 13:20:00,133.42,133.5,133.42,133.48,11300.0,133.42,133.5,133.42,133.48,11300.0
2013-09-05 13:25:00,133.44,133.44,133.22,133.36,12800.0,133.44,133.44,133.22,133.36,12800.0
2013-09-05 13:30:00,133.3,133.4,133.3,133.32,13500.0,133.3,133.4,133.3,133.32,13500.0
2013-09-05 13:35:00,133.35,133.35,133.28,133.3,13600.0,133.35,133.35,133.28,133.3,13600.0
2013-09-05 13:40:00,133.31,133.41,133.29,133.34,9200.0,133.31,133.41,133.29,133.34,9200.0
2013-09-05 13:45:00,133.33,133.34,133.16,133.21,22300.0,133.33,133.34,133.16,133.21,22300.0
2013-09-05 13:50:00,133.21,133.39,133.08,133.08,17900.0,133.21,133.39,133.08,133.08,17900.0
2013-09-05 13:55:00,133.07,133.12,132.88,132.93,43000.0,133.07,133.12,132.88,132.93,43000.0
2013-09-05 14:00:00,132.92,133.04,132.9,133.0,79300.0,132.92,133.04,132.9,133.0,79300.0
2013-09-05 14:05:00,132.99,133.34,132.97,133.32,25300.0,132.99,133.34,132.97,133.32,25300.0
2013-09-05 14:10:00,133.31,133.34,133.2,133.3,19300.0,133.31,133.34,133.2,133.3,19300.0
2013-09-05 14:15:00,133.31,133.31,133.01,133.01,19200.0,133.31,133.31,133.01,133.01,19200.0
2013-09-05 14:20:00,133.01,133.1,132.97,133.0,22100.0,133.01,133.1,132.97,133.0,22100.0
2013-09-05 14:25:00,133.0,133.29,132.96,133.24,19600.0,133.0,133.29,132.96,133.24,19600.0
2013-09-05 14:30:00,133.27,133.4,133.25,133.4,28500.0,133.27,133.4,133.25,133.4,28500.0
2013-09-05 14:35:00,133.39,133.45,133.36,133.36,18600.0,133.39,133.45,133.36,133.36,18600.0
2013-09-05 14:40:00,133.37,133.52,133.35,133.37,56000.0,133.37,133.52,133.35,133.37,56000.0
2013-09-05 14:45:00,133.42,133.42,133.29,133.31,16200.0,133.42,133.42,133.29,133.31,16200.0
2013-09-05 14:50:00,133.33,133.4,133.32,133.4,14700.0,133.33,133.4,133.32,133.4,14700.0
2013-09-05 14:55:00,133.37,133.46,133.34,133.46,13300.0,133.37,133.46,133.34,133.46,13300.0
2013-09-05 15:00:00,133.43,133.52,133.43,133.46,18600.0,133.43,133.52,133.43,133.46,18600.0
2013-09-05 15:05:00,133.46,133.49,133.34,133.4,20700.0,133.46,133.49,133.34,133.4,20700.0
2013-09-05 15:10:00,133.38,133.38,133.32,133.33,18400.0,133.38,133.38,133.32,133.33,18400.0
2013-09-05 15:15:00,133.33,133.34,133.26,133.29,25000.0,133.33,133.34,133.26,133.29,25000.0
2013-09-05 15:20:00,133.28,133.35,133.22,133.34,25700.0,133.28,133.35,133.22,133.34,25700.0
2013-09-05 15:25:00,133.35,133.4,133.32,133.33,30400.0,133.35,133.4,133.32,133.33,30400.0
2013-09-05 15:30:00,133.33,133.33,133.11,133.11,39100.0,133.33,133.33,133.11,133.11,39100.0
2013-09-05 15:35:00,133.11,133.13,133.05,133.08,37300.0,133.11,133.13,133.05,133.08,37300.0
2013-09-05 15:40:00,133.09,133.11,132.9,132.91,65100.0,133.09,133.11,132.9,132.91,65100.0
2013-09-05 15:45:00,132.91,133.0,132.85,132.99,59200.0,132.91,133.0,132.85,132.99,59200.0
2013-09-05 15:50:00,132.99,133.08,132.97,132.98,73100.0,132.99,133.08,132.97,132.98,73100.0
2013-09-05 15:55:00,132.98,133.0,132.89,132.98,125600.0,132.98,133.0,132.89,132.98,125600.0
2013-09-06 09:30:00,133.28,134.2,133.23,133.98,136600.0,133.28,134.2,133.23,133.98,136600.0
2013-09-06 09:35:00,133.8,134.64,133.57,133.76,121900.0,133.8,134.64,133.57,133.76,121900.0
2013-09-06 09:40:00,133.72,134.71,133.71,134.05,122400.0,133.72,134.71,133.71,134.05,122400.0
2013-09-06 09:45:00,134.0,134.04,132.87,133.47,105700.0,134.0,134.04,132.87,133.47,105700.0
2013-09-06 09:50:00,133.47,133.76,133.24,133.67,105900.0,133.47,133.76,133.24,133.67,105900.0
2013-09-06 09:55:00,133.7,133.7,133.28,133.44,37500.0,133.7,133.7,133.28,133.44,37500.0
2013-09-06 10:00:00,133.37,133.42,132.62,132.79,96800.0,133.37,133.42,132.62,132.79,96800.0
2013-09-06 10:05:00,132.75,133.3,132.69,133.28,69100.0,132.75,133.3,132.69,133.28,69100.0
2013-09-06 10:10:00,133.29,133.74,133.28,133.58,76800.0,133.29,133.74,133.28,133.58,76800.0
2013-09-06 10:15:00,133.61,134.12,133.61,133.9,68300.0,133.61,134.12,133.61,133.9,68300.0
2013-09-06 10:20:00,133.93,134.35,133.83,134.27,64300.0,133.93,134.35,133.83,134.27,64300.0
2013-09-06 10:25:00,134.3,134.63,134.18,134.47,79400.0,134.3,134.63,134.18,134.47,79400.0
2013-09-06 10:30:00,134.5,135.2,134.5,135.07,165000.0,134.5,135.2,134.5,135.07,165000.0
2013-09-06 10:35:00,135.12,135.25,134.67,134.68,93000.0,135.12,135.25,134.67,134.68,93000.0
2013-09-06 10:40:00,134.68,135.01,134.68,135.0,38900.0,134.68,135.01,134.68,135.0,38900.0
2013-09-06 10:45:00,134.97,135.12,134.88,135.04,72700.0,134.97,135.12,134.88,135.04,72700.0
2013-09-06 10:50:00,135.12,135.25,134.99,135.02,51000.0,135.12,135.25,134.99,135.02,51000.0
2013-09-06 10:55:00,135.05,135.37,134.99,135.31,68500.0,135.05,135.37,134.99,135.31,68500.0
2013-09-06 11:00:00,135.29,135.99,135.29,135.66,91600.0,135.29,135.99,135.29,135.66,91600.0
2013-09-06 11:05:00,135.59,135.82,134.99,135.02,77300.0,135.59,135.82,134.99,135.02,77300.0
2013-09-06 11:10:00,135.12,135.26,135.0,135.2,35500.0,135.12,135.26,135.0,135.2,35500.0
2013-09-06 11:15:00,135.12,135.21,134.88,134.89,31200.0,135.12,135.21,134.88,134.89,31200.0
2013-09-06 11:20:00,134.9,135.21,134.9,134.94,20900.0,134.9,135.21,134.9,134.94,20900.0
2013-09-06 11:25:00,134.96,135.14,134.95,135.07,27500.0,134.96,135.14,134.95,135.07,27500.0
2013-09-06 11:30:00,135.08,135.49,134.94,135.39,116000.0,135.08,135.49,134.94,135.39,116000.0
2013-09-06 11:35:00,135.46,135.64,135.38,135.59,79100.0,135.46,135.64,135.38,135.59,79100.0
2013-09-06 11:40:00,135.6,135.63,135.43,135.53,42600.0,135.6,135.63,135.43,135.53,42600.0
2013-09-06 11:45:00,135.46,135.51,135.32,135.34,30000.0,135.46,135.51,135.32,135.34,30000.0
2013-09-06 11:50:00,135.39,135.44,135.29,135.4,24100.0,135.39,135.44,135.29,135.4,24100.0
2013-09-06 11:55:00,135.39,135.57,135.37,135.51,15000.0,135.39,135.57,135.37,135.51,15000.0
2013-09-06 12:00:00,135.53,135.63,135.4,135.42,23700.0,135.53,135.63,135.4,135.42,23700.0
2013-09-06 12:05:00,135.48,135.74,135.41,135.72,42400.0,135.48,135.74,135.41,135.72,42400.0
2013-09-06 12:10:00,135.73,135.85,135.73,135.79,26900.0,135.73,135.85,135.73,135.79,26900.0
2013-09-06 12:15:00,135.8,135.87,135.75,135.83,24900.0,135.8,135.87,135.75,135.83,24900.0
2013-09-06 12:20:00,135.82,135.83,135.62,135.65,37700.0,135.82,135.83,135.62,135.65,37700.0
2013-09-06 12:25:00,135.65,135.72,135.54,135.59,15200.0,135.65,135.72,135.54,135.59,15200.0
2013-09-06 12:30:00,135.59,135.69,135.56,135.66,21400.0,135.59,135.69,135.56,135.66,21400.0
2013-09-06 12:35:00,135.66,135.77,135.61,135.65,17100.0,135.66,135.77,135.61,135.65,17100.0
2013-09-06 12:40:00,135.62,135.64,135.4,135.55,30100.0,135.62,135.64,135.4,135.55,30100.0
2013-09-06 12:45:00,135.52,135.52,135.32,135.41,37100.0,135.52,135.52,135.32,135.41,37100.0
2013-09-06 12:50:00,135.42,135.67,135.38,135.64,16900.0,135.42,135.67,135.38,135.64,16900.0
2013-09-06 12:55:00,135.65,135.77,135.63,135.72,32000.0,135.65,135.77,135.63,135.72,32000.0
2013-09-06 13:00:00,135.72,135.79,135.66,135.66,78700.0,135.72,135.79,135.66,135.66,78700.0
2013-09-06 13:05:00,135.7,135.75,135.58,135.68,14500.0,135.7,135.75,135.58,135.68,14500.0
2013-09-06 13:10:00,135.68,135.75,135.57,135.66,26000.0,135.68,135.75,135.57,135.66,26000.0
2013-09-06 13:15:00,135.6,135.7,135.57,135.68,13900.0,135.6,135.7,135.57,135.68,13900.0
2013-09-06 13:20:00,135.71,135.72,135.54,135.56,45600.0,135.71,135.72,135.54,135.56,45600.0
2013-09-06 13:25:00,135.56,135.73,135.56,135.73,14000.0,135.56,135.73,135.56,135.73,14000.0
2013-09-06 13:30:00,135.7,135.77,135.69,135.72,28800.0,135.7,135.77,135.69,135.72,28800.0
2013-09-06 13:35:00,135.7,135.75,135.66,135.75,13600.0,135.7,135.75,135.66,135.75,13600.0
2013-09-06 13:40:00,135.77,135.8,135.71,135.73,17200.0,135.77,135.8,135.71,135.73,17200.0
2013-09-06 13:45:00,135.74,136.04,135.74,136.0,70900.0,135.74,136.04,135.74,136.0,70900.0
2013-09-06 13:50:00,136.0,136.25,136.0,136.22,49100.0,136.0,136.25,136.0,136.22,49100.0
2013-09-06 13:55:00,136.23,136.38,136.13,136.2,33500.0,136.23,136.38,136.13,136.2,33500.0
2013-09-06 14:00:00,136.21,136.26,136.11,136.19,36100.0,136.21,136.26,136.11,136.19,36100.0
2013-09-06 14:05:00,136.19,136.29,136.11,136.23,23600.0,136.19,136.29,136.11,136.23,23600.0
2013-09-06 14:10:00,136.22,136.32,136.14,136.3,24500.0,136.22,136.32,136.14,136.3,24500.0
2013-09-06 14:15:00,136.32,136.35,136.3,136.33,20500.0,136.32,136.35,136.3,136.33,20500.0
2013-09-06 14:20:00,136.3,136.32,136.15,136.15,32300.0,136.3,136.32,136.15,136.15,32300.0
2013-09-06 14:25:00,136.16,136.17,135.93,135.96,23100.0,136.16,136.17,135.93,135.96,23100.0
2013-09-06 14:30:00,136.01,136.14,136.01,136.13,25600.0,136.01,136.14,136.01,136.13,25600.0
2013-09-06 14:35:00,136.14,136.35,136.14,136.35,31100.0,136.14,136.35,136.14,136.35,31100.0
2013-09-06 14:40:00,136.35,136.45,136.35,136.42,33700.0,136.35,136.45,136.35,136.42,33700.0
2013-09-06 14:45:00,136.38,136.59,136.31,136.42,59400.0,136.38,136.59,136.31,136.42,59400.0
2013-09-06 14:50:00,136.37,136.55,136.36,136.44,90200.0,136.37,136.55,136.36,136.44,90200.0
2013-09-06 14:55:00,136.4,136.55,136.4,136.55,104700.0,136.4,136.55,136.4,136.55,104700.0
2013-09-06 15:00:00,136.54,136.69,136.52,136.56,58500.0,136.54,136.69,136.52,136.56,58500.0
2013-09-06 15:05:00,136.53,136.57,136.22,136.24,64000.0,136.53,136.57,136.22,136.24,64000.0
2013-09-06 15:10:00,136.27,136.3,135.93,136.28,83200.0,136.27,136.3,135.93,136.28,83200.0
2013-09-06 15:15:00,136.28,136.39,136.23,136.39,34000.0,136.28,136.39,136.23,136.39,34000.0
2013-09-06 15:20:00,136.39,136.53,136.36,136.45,44300.0,136.39,136.53,136.36,136.45,44300.0
2013-09-06 15:25:00,136.45,136.53,136.45,136.51,34700.0,136.45,136.53,136.45,136.51,34700.0
2013-09-06 15:30:00,136.49,136.5,136.15,136.21,49600.0,136.49,136.5,136.15,136.21,49600.0
2013-09-06 15:35:00,136.2,136.29,136.05,136.14,79100.0,136.2,136.29,136.05,136.14,79100.0
2013-09-06 15:40:00,136.15,136.32,136.13,136.23,53400.0,136.15,136.32,136.13,136.23,53400.0
2013-09-06 15:45:00,136.2,136.22,135.65,135.67,96100.0,136.2,136.22,135.65,135.67,96100.0
2013-09-06 15:50:00,135.62,135.76,135.6,135.75,79700.0,135.62,135.76,135.6,135.75,79700.0
2013-09-06 15:55:00,135.76,135.81,135.63,135.67,154800.0,135.76,135.81,135.63,135.67,154800.0
2013-09-09 09:30:00,137.46,137.66,136.19,136.49,103800.0,137.46,137.66,136.19,136.49,103800.0
2013-09-09 09:35:00,136.5,137.1,136.43,136.97,74800.0,136.5,137.1,136.43,136.97,74800.0
2013-09-09 09:40:00,136.79,137.02,136.74,136.97,53500.0,136.79,137.02,136.74,136.97,53500.0
2013-09-09 09:45:00,136.97,137.25,135.42,135.95,126700.0,136.97,137.25,135.42,135.95,126700.0
2013-09-09 09:50:00,135.96,136.25,135.35,135.48,73100.0,135.96,136.25,135.35,135.48,73100.0
2013-09-09 09:55:00,135.41,135.89,135.21,135.21,42400.0,135.41,135.89,135.21,135.21,42400.0
2013-09-09 10:00:00,135.22,135.48,134.91,134.94,99100.0,135.22,135.48,134.91,134.94,99100.0
2013-09-09 10:05:00,134.95,135.25,134.65,134.71,72800.0,134.95,135.25,134.65,134.71,72800.0
2013-09-09 10:10:00,134.72,134.85,134.4,134.83,63900.0,134.72,134.85,134.4,134.83,63900.0
2013-09-09 10:15:00,134.85,135.62,134.85,135.17,69200.0,134.85,135.62,134.85,135.17,69200.0
2013-09-09 10:20:00,135.23,135.68,135.21,135.47,29100.0,135.23,135.68,135.21,135.47,29100.0
2013-09-09 10:25:00,135.48,135.72,135.45,135.62,34400.0,135.48,135.72,135.45,135.62,34400.0
2013-09-09 10:30:00,135.61,135.8,135.47,135.8,44300.0,135.61,135.8,135.47,135.8,44300.0
2013-09-09 10:35:00,135.8,135.9,135.56,135.59,38800.0,135.8,135.9,135.56,135.59,38800.0
2013-09-09 10:40:00,135.61,135.89,135.48,135.89,29900.0,135.61,135.89,135.48,135.89,29900.0
2013-09-09 10:45:00,135.87,135.95,135.62,135.88,22800.0,135.87,135.95,135.62,135.88,22800.0
2013-09-09 10:50:00,135.87,135.88,135.6,135.6,12900.0,135.87,135.88,135.6,135.6,12900.0
2013-09-09 10:55:00,135.6,135.87,135.59,135.79,20400.0,135.6,135.87,135.59,135.79,20400.0
2013-09-09 11:00:00,135.74,135.83,135.6,135.74,24200.0,135.74,135.83,135.6,135.74,24200.0
2013-09-09 11:05:00,135.75,135.85,135.64,135.85,19100.0,135.75,135.85,135.64,135.85,19100.0
2013-09-09 11:10:00,135.81,136.48,135.81,136.4,77100.0,135.81,136.48,135.81,136.4,77100.0
2013-09-09 11:15:00,136.35,136.58,136.07,136.34,24100.0,136.35,136.58,136.07,136.34,24100.0
2013-09-09 11:20:00,136.26,136.4,135.95,136.25,39000.0,136.26,136.4,135.95,136.25,39000.0
2013-09-09 11:25:00,136.21,136.75,136.19,136.75,31100.0,136.21,136.75,136.19,136.75,31100.0
2013-09-09 11:30:00,136.73,136.96,136.7,136.71,28800.0,136.73,136.96,136.7,136.71,28800.0
2013-09-09 11:35:00,136.72,136.9,136.72,136.83,14600.0,136.72,136.9,136.72,136.83,14600.0
2013-09-09 11:40:00,136.79,136.99,136.75,136.97,23800.0,136.79,136.99,136.75,136.97,23800.0
2013-09-09 11:45:00,136.98,137.01,136.75,136.79,64300.0,136.98,137.01,136.75,136.79,64300.0
2013-09-09 11:50:00,136.78,136.78,136.46,136.54,53000.0,136.78,136.78,136.46,136.54,53000.0
2013-09-09 11:55:00,136.54,136.76,136.4,136.68,22100.0,136.54,136.76,136.4,136.68,22100.0
2013-09-09 12:00:00,136.75,136.75,136.55,136.7,13500.0,136.75,136.75,136.55,136.7,13500.0
2013-09-09 12:05:00,136.74,136.76,136.53,136.56,23300.0,136.74,136.76,136.53,136.56,23300.0
2013-09-09 12:10:00,136.52,136.94,136.48,136.85,20500.0,136.52,136.94,136.48,136.85,20500.0
2013-09-09 12:15:00,136.94,136.94,136.7,136.73,8400.0,136.94,136.94,136.7,136.73,8400.0
2013-09-09 12:20:00,136.71,136.85,136.7,136.79,14400.0,136.71,136.85,136.7,136.79,14400.0
2013-09-09 12:25:00,136.78,136.99,136.72,136.96,31600.0,136.78,136.99,136.72,136.96,31600.0
2013-09-09 12:30:00,136.96,137.0,136.77,136.95,33600.0,136.96,137.0,136.77,136.95,33600.0
2013-09-09 12:35:00,136.91,137.15,136.86,136.99,33700.0,136.91,137.15,136.86,136.99,33700.0
2013-09-09 12:40:00,137.0,137.05,136.97,137.01,27000.0,137.0,137.05,136.97,137.01,27000.0
2013-09-09 12:45:00,137.0,137.15,137.0,137.05,14300.0,137.0,137.15,137.0,137.05,14300.0
2013-09-09 12:50:00,137.1,137.18,137.07,137.15,8200.0,137.1,137.18,137.07,137.15,8200.0
2013-09-09 12:55:00,137.15,137.15,137.02,137.06,11300.0,137.15,137.15,137.02,137.06,11300.0
2013-09-09 13:00:00,137.13,137.18,137.04,137.05,18200.0,137.13,137.18,137.04,137.05,18200.0
2013-09-09 13:05:00,137.08,137.17,137.04,137.07,22400.0,137.08,137.17,137.04,137.07,22400.0
2013-09-09 13:10:00,137.05,137.09,136.87,136.92,23500.0,137.05,137.09,136.87,136.92,23500.0
2013-09-09 13:15:00,136.92,137.05,136.9,136.93,20000.0,136.92,137.05,136.9,136.93,20000.0
2013-09-09 13:20:00,136.93,137.06,136.87,137.06,12200.0,136.93,137.06,136.87,137.06,12200.0
2013-09-09 13:25:00,137.06,137.06,136.94,136.99,9100.0,137.06,137.06,136.94,136.99,9100.0
2013-09-09 13:30:00,136.95,137.06,136.92,137.03,18100.0,136.95,137.06,136.92,137.03,18100.0
2013-09-09 13:35:00,137.0,137.03,136.95,136.96,7800.0,137.0,137.03,136.95,136.96,7800.0
2013-09-09 13:40:00,136.96,137.06,136.95,137.06,10800.0,136.96,137.06,136.95,137.06,10800.0
2013-09-09 13:45:00,137.05,137.15,137.01,137.04,11400.0,137.05,137.15,137.01,137.04,11400.0
2013-09-09 13:50:00,137.1,137.19,137.07,137.11,22900.0,137.1,137.19,137.07,137.11,22900.0
2013-09-09 13:55:00,137.12,137.45,137.1,137.45,35800.0,137.12,137.45,137.1,137.45,35800.0
2013-09-09 14:00:00,137.43,137.73,137.43,137.47,89100.0,137.43,137.73,137.43,137.47,89100.0
2013-09-09 14:05:00,137.47,137.53,136.95,137.03,58500.0,137.47,137.53,136.95,137.03,58500.0
2013-09-09 14:10:00,137.01,137.37,137.01,137.27,13000.0,137.01,137.37,137.01,137.27,13000.0
2013-09-09 14:15:00,137.3,137.58,137.27,137.52,12000.0,137.3,137.58,137.27,137.52,12000.0
2013-09-09 14:20:00,137.52,137.53,137.27,137.32,27500.0,137.52,137.53,137.27,137.32,27500.0
2013-09-09 14:25:00,137.27,137.31,137.12,137.14,14200.0,137.27,137.31,137.12,137.14,14200.0
2013-09-09 14:30:00,137.18,137.39,137.15,137.33,12400.0,137.18,137.39,137.15,137.33,12400.0
2013-09-09 14:35:00,137.27,137.3,137.0,137.12,16800.0,137.27,137.3,137.0,137.12,16800.0
2013-09-09 14:40:00,137.12,137.12,136.97,137.03,8000.0,137.12,137.12,136.97,137.03,8000.0
2013-09-09 14:45:00,137.06,137.07,136.98,137.03,20700.0,137.06,137.07,136.98,137.03,20700.0
2013-09-09 14:50:00,137.02,137.07,136.92,137.05,22000.0,137.02,137.07,136.92,137.05,22000.0
2013-09-09 14:55:00,137.06,137.12,137.05,137.1,15800.0,137.06,137.12,137.05,137.1,15800.0
2013-09-09 15:00:00,137.1,137.22,137.07,137.07,15300.0,137.1,137.22,137.07,137.07,15300.0
2013-09-09 15:05:00,137.11,137.19,136.96,137.16,26400.0,137.11,137.19,136.96,137.16,26400.0
2013-09-09 15:10:00,137.16,137.16,136.97,136.98,30600.0,137.16,137.16,136.97,136.98,30600.0
2013-09-09 15:15:00,136.97,137.05,136.93,137.0,23000.0,136.97,137.05,136.93,137.0,23000.0
2013-09-09 15:20:00,137.03,137.03,136.87,136.95,21900.0,137.03,137.03,136.87,136.95,21900.0
2013-09-09 15:25:00,136.95,136.99,136.85,136.97,32200.0,136.95,136.99,136.85,136.97,32200.0
2013-09-09 15:30:00,136.95,136.96,136.6,136.65,60500.0,136.95,136.96,136.6,136.65,60500.0
2013-09-09 15:35:00,136.68,136.8,136.64,136.66,49200.0,136.68,136.8,136.64,136.66,49200.0
2013-09-09 15:40:00,136.65,136.75,136.43,136.48,24800.0,136.65,136.75,136.43,136.48,24800.0
2013-09-09 15:45:00,136.48,136.6,136.46,136.49,33400.0,136.48,136.6,136.46,136.49,33400.0
2013-09-09 15:50:00,136.49,136.59,136.44,136.5,125400.0,136.49,136.59,136.44,136.5,125400.0
2013-09-09 15:55:00,136.5,136.62,136.45,136.53,49000.0,136.5,136.62,136.45,136.53,49000.0
2013-09-10 09:30:00,137.82,138.48,137.82,138.34,78200.0,137.82,138.48,137.82,138.34,78200.0
2013-09-10 09:35:00,138.27,138.42,137.92,138.11,58800.0,138.27,138.42,137.92,138.11,58800.0
2013-09-10 09:40:00,138.07,138.3,137.98,138.16,26900.0,138.07,138.3,137.98,138.16,26900.0
2013-09-10 09:45:00,138.17,138.24,138.01,138.16,23700.0,138.17,138.24,138.01,138.16,23700.0
2013-09-10 09:50:00,138.22,138.28,137.95,138.01,59500.0,138.22,138.28,137.95,138.01,59500.0
2013-09-10 09:55:00,138.01,138.12,137.52,137.69,57500.0,138.01,138.12,137.52,137.69,57500.0
2013-09-10 10:00:00,137.6,138.15,137.59,138.12,51200.0,137.6,138.15,137.59,138.12,51200.0
2013-09-10 10:05:00,138.13,139.33,138.05,139.15,180700.0,138.13,139.33,138.05,139.15,180700.0
2013-09-10 10:10:00,139.23,139.27,138.67,139.0,203600.0,139.23,139.27,138.67,139.0,203600.0
2013-09-10 10:15:00,138.99,139.0,138.27,138.41,44000.0,138.99,139.0,138.27,138.41,44000.0
2013-09-10 10:20:00,138.41,138.89,138.39,138.89,26300.0,138.41,138.89,138.39,138.89,26300.0
2013-09-10 10:25:00,138.89,139.63,138.82,139.53,103700.0,138.89,139.63,138.82,139.53,103700.0
2013-09-10 10:30:00,139.5,139.93,139.5,139.93,108300.0,139.5,139.93,139.5,139.93,108300.0
2013-09-10 10:35:00,139.93,140.04,139.55,139.67,132900.0,139.93,140.04,139.55,139.67,132900.0
2013-09-10 10:40:00,139.7,139.75,139.14,139.72,74500.0,139.7,139.75,139.14,139.72,74500.0
2013-09-10 10:45:00,139.7,139.74,139.08,139.25,55200.0,139.7,139.74,139.08,139.25,55200.0
2013-09-10 10:50:00,139.35,139.68,139.35,139.68,16100.0,139.35,139.68,139.35,139.68,16100.0
2013-09-10 10:55:00,139.67,139.72,139.55,139.72,29700.0,139.67,139.72,139.55,139.72,29700.0
2013-09-10 11:00:00,139.71,139.78,139.37,139.51,44300.0,139.71,139.78,139.37,139.51,44300.0
2013-09-10 11:05:00,139.55,139.77,139.55,139.71,103600.0,139.55,139.77,139.55,139.71,103600.0
2013-09-10 11:10:00,139.75,139.98,139.71,139.92,90100.0,139.75,139.98,139.71,139.92,90100.0
2013-09-10 11:15:00,139.93,140.0,139.72,139.75,56400.0,139.93,140.0,139.72,139.75,56400.0
2013-09-10 11:20:00,139.74,139.87,139.45,139.61,47400.0,139.74,139.87,139.45,139.61,47400.0
2013-09-10 11:25:00,139.59,139.74,139.51,139.57,20000.0,139.59,139.74,139.51,139.57,20000.0
2013-09-10 11:30:00,139.57,139.66,138.59,138.88,122100.0,139.57,139.66,138.59,138.88,122100.0
2013-09-10 11:35:00,138.78,139.02,138.74,138.89,53900.0,138.78,139.02,138.74,138.89,53900.0
2013-09-10 11:40:00,138.88,138.95,138.1,138.23,118400.0,138.88,138.95,138.1,138.23,118400.0
2013-09-10 11:45:00,138.25,138.35,138.15,138.32,30700.0,138.25,138.35,138.15,138.32,30700.0
2013-09-10 11:50:00,138.31,138.35,138.05,138.09,43500.0,138.31,138.35,138.05,138.09,43500.0
2013-09-10 11:55:00,138.06,138.09,137.51,137.94,89700.0,138.06,138.09,137.51,137.94,89700.0
2013-09-10 12:00:00,137.98,138.13,137.9,138.01,31600.0,137.98,138.13,137.9,138.01,31600.0
2013-09-10 12:05:00,137.97,138.31,137.97,138.23,25400.0,137.97,138.31,137.97,138.23,25400.0
2013-09-10 12:10:00,138.26,138.77,138.26,138.67,37400.0,138.26,138.77,138.26,138.67,37400.0
2013-09-10 12:15:00,138.79,138.95,138.79,138.95,15800.0,138.79,138.95,138.79,138.95,15800.0
2013-09-10 12:20:00,138.95,139.04,138.48,138.53,18500.0,138.95,139.04,138.48,138.53,18500.0
2013-09-10 12:25:00,138.5,138.88,138.48,138.85,13100.0,138.5,138.88,138.48,138.85,13100.0
2013-09-10 12:30:00,138.79,138.83,138.59,138.8,16700.0,138.79,138.83,138.59,138.8,16700.0
2013-09-10 12:35:00,138.8,138.99,138.69,138.98,13500.0,138.8,138.99,138.69,138.98,13500.0
2013-09-10 12:40:00,138.97,139.0,138.86,139.0,10100.0,138.97,139.0,138.86,139.0,10100.0
2013-09-10 12:45:00,139.0,139.23,138.91,139.23,30000.0,139.0,139.23,138.91,139.23,30000.0
2013-09-10 12:50:00,139.25,139.57,139.2,139.57,41200.0,139.25,139.57,139.2,139.57,41200.0
2013-09-10 12:55:00,139.55,139.81,139.55,139.61,23700.0,139.55,139.81,139.55,139.61,23700.0
2013-09-10 13:00:00,139.64,139.65,139.05,139.4,44400.0,139.64,139.65,139.05,139.4,44400.0
2013-09-10 13:05:00,139.4,139.55,139.28,139.44,20500.0,139.4,139.55,139.28,139.44,20500.0
2013-09-10 13:10:00,139.41,139.44,139.12,139.21,47600.0,139.41,139.44,139.12,139.21,47600.0
2013-09-10 13:15:00,139.29,139.5,139.19,139.43,9400.0,139.29,139.5,139.19,139.43,9400.0
2013-09-10 13:20:00,139.41,139.52,139.21,139.4,12300.0,139.41,139.52,139.21,139.4,12300.0
2013-09-10 13:25:00,139.38,139.49,139.22,139.29,17200.0,139.38,139.49,139.22,139.29,17200.0
2013-09-10 13:30:00,139.42,139.42,139.01,139.13,10400.0,139.42,139.42,139.01,139.13,10400.0
2013-09-10 13:35:00,139.15,139.5,139.14,139.49,21300.0,139.15,139.5,139.14,139.49,21300.0
2013-09-10 13:40:00,139.35,139.76,139.35,139.75,31000.0,139.35,139.76,139.35,139.75,31000.0
2013-09-10 13:45:00,139.68,139.75,139.62,139.75,10400.0,139.68,139.75,139.62,139.75,10400.0
2013-09-10 13:50:00,139.75,139.84,139.6,139.79,31300.0,139.75,139.84,139.6,139.79,31300.0
2013-09-10 13:55:00,139.78,139.99,139.78,139.9,49500.0,139.78,139.99,139.78,139.9,49500.0
2013-09-10 14:00:00,139.96,139.97,139.86,139.86,34200.0,139.96,139.97,139.86,139.86,34200.0
2013-09-10 14:05:00,139.89,140.13,139.89,140.07,203800.0,139.89,140.13,139.89,140.07,203800.0
2013-09-10 14:10:00,140.05,140.48,140.05,140.47,67400.0,140.05,140.48,140.05,140.47,67400.0
2013-09-10 14:15:00,140.41,140.47,140.19,140.28,25900.0,140.41,140.47,140.19,140.28,25900.0
2013-09-10 14:20:00,140.3,140.3,139.63,140.01,50800.0,140.3,140.3,139.63,140.01,50800.0
2013-09-10 14:25:00,140.0,140.1,139.96,140.05,28000.0,140.0,140.1,139.96,140.05,28000.0
2013-09-10 14:30:00,139.99,140.0,139.05,139.64,50300.0,139.99,140.0,139.05,139.64,50300.0
2013-09-10 14:35:00,139.54,139.95,139.54,139.87,11900.0,139.54,139.95,139.54,139.87,11900.0
2013-09-10 14:40:00,139.9,140.1,139.84,139.84,28700.0,139.9,140.1,139.84,139.84,28700.0
2013-09-10 14:45:00,139.89,140.08,139.66,139.87,28000.0,139.89,140.08,139.66,139.87,28000.0
2013-09-10 14:50:00,139.87,140.14,139.74,139.89,47000.0,139.87,140.14,139.74,139.89,47000.0
2013-09-10 14:55:00,139.86,140.07,139.84,139.91,36200.0,139.86,140.07,139.84,139.91,36200.0
2013-09-10 15:00:00,139.91,140.0,139.74,139.89,44400.0,139.91,140.0,139.74,139.89,44400.0
2013-09-10 15:05:00,139.93,139.97,139.65,139.78,23400.0,139.93,139.97,139.65,139.78,23400.0
2013-09-10 15:10:00,139.8,139.95,139.77,139.81,21000.0,139.8,139.95,139.77,139.81,21000.0
2013-09-10 15:15:00,139.8,139.97,139.63,139.95,34300.0,139.8,139.97,139.63,139.95,34300.0
2013-09-10 15:20:00,139.93,140.32,139.92,140.32,60200.0,139.93,140.32,139.92,140.32,60200.0
2013-09-10 15:25:00,140.33,140.9,140.3,140.49,155600.0,140.33,140.9,140.3,140.49,155600.0
2013-09-10 15:30:00,140.47,140.53,139.96,140.02,65900.0,140.47,140.53,139.96,140.02,65900.0
2013-09-10 15:35:00,140.03,140.17,139.69,139.88,74300.0,140.03,140.17,139.69,139.88,74300.0
2013-09-10 15:40:00,139.89,140.11,139.83,140.09,58700.0,139.89,140.11,139.83,140.09,58700.0
2013-09-10 15:45:00,140.09,140.47,139.99,140.28,105800.0,140.09,140.47,139.99,140.28,105800.0
2013-09-10 15:50:00,140.29,140.49,140.13,140.32,123200.0,140.29,140.49,140.13,140.32,123200.0
2013-09-10 15:55:00,140.31,140.6,140.3,140.6,138600.0,140.31,140.6,140.3,140.6,138600.0
2013-09-11 09:30:00,139.8,140.56,139.8,140.41,117000.0,139.8,140.56,139.8,140.41,117000.0
2013-09-11 09:35:00,140.5,145.0,140.43,144.9,488300.0,140.5,145.0,140.43,144.9,488300.0
2013-09-11 09:40:00,144.92,144.92,143.66,144.64,302900.0,144.92,144.92,143.66,144.64,302900.0
2013-09-11 09:45:00,144.77,144.83,143.98,144.14,181000.0,144.77,144.83,143.98,144.14,181000.0
2013-09-11 09:50:00,144.0,144.9,143.96,144.85,276400.0,144.0,144.9,143.96,144.85,276400.0
2013-09-11 09:55:00,144.85,145.6,144.53,144.94,243000.0,144.85,145.6,144.53,144.94,243000.0
2013-09-11 10:00:00,144.99,145.02,144.3,144.74,129200.0,144.99,145.02,144.3,144.74,129200.0
2013-09-11 10:05:00,144.79,145.0,144.43,144.89,174500.0,144.79,145.0,144.43,144.89,174500.0
2013-09-11 10:10:00,144.97,145.3,144.45,144.47,207300.0,144.97,145.3,144.45,144.47,207300.0
2013-09-11 10:15:00,144.55,144.57,143.6,143.75,137600.0,144.55,144.57,143.6,143.75,137600.0
2013-09-11 10:20:00,143.67,144.26,143.26,144.1,84400.0,143.67,144.26,143.26,144.1,84400.0
2013-09-11 10:25:00,144.1,144.98,144.1,144.85,145100.0,144.1,144.98,144.1,144.85,145100.0
2013-09-11 10:30:00,144.85,145.08,144.58,144.82,73400.0,144.85,145.08,144.58,144.82,73400.0
2013-09-11 10:35:00,144.72,144.8,144.41,144.41,42700.0,144.72,144.8,144.41,144.41,42700.0
2013-09-11 10:40:00,144.46,145.07,144.35,144.87,69600.0,144.46,145.07,144.35,144.87,69600.0
2013-09-11 10:45:00,144.83,145.26,144.63,145.14,69800.0,144.83,145.26,144.63,145.14,69800.0
2013-09-11 10:50:00,145.13,145.13,144.78,144.9,49400.0,145.13,145.13,144.78,144.9,49400.0
2013-09-11 10:55:00,144.89,145.0,144.78,144.91,50100.0,144.89,145.0,144.78,144.91,50100.0
2013-09-11 11:00:00,144.98,145.1,144.85,144.89,61900.0,144.98,145.1,144.85,144.89,61900.0
2013-09-11 11:05:00,144.91,144.91,144.52,144.63,54400.0,144.91,144.91,144.52,144.63,54400.0
2013-09-11 11:10:00,144.58,145.21,144.57,145.12,63600.0,144.58,145.21,144.57,145.12,63600.0
2013-09-11 11:15:00,145.17,145.45,145.04,145.44,87500.0,145.17,145.45,145.04,145.44,87500.0
2013-09-11 11:20:00,145.44,146.23,145.38,145.97,151200.0,145.44,146.23,145.38,145.97,151200.0
2013-09-11 11:25:00,145.97,146.66,145.95,146.44,97700.0,145.97,146.66,145.95,146.44,97700.0
2013-09-11 11:30:00,146.46,147.0,146.23,147.0,120700.0,146.46,147.0,146.23,147.0,120700.0
2013-09-11 11:35:00,147.0,147.89,147.0,147.17,163300.0,147.0,147.89,147.0,147.17,163300.0
2013-09-11 11:40:00,147.2,147.2,146.85,146.86,52200.0,147.2,147.2,146.85,146.86,52200.0
2013-09-11 11:45:00,146.9,147.69,146.84,147.69,104200.0,146.9,147.69,146.84,147.69,104200.0
2013-09-11 11:50:00,147.68,148.2,147.44,147.5,174000.0,147.68,148.2,147.44,147.5,174000.0
2013-09-11 11:55:00,147.51,147.69,147.2,147.47,101100.0,147.51,147.69,147.2,147.47,101100.0
2013-09-11 12:00:00,147.5,147.57,147.32,147.5,57100.0,147.5,147.57,147.32,147.5,57100.0
2013-09-11 12:05:00,147.46,147.6,147.38,147.47,86600.0,147.46,147.6,147.38,147.47,86600.0
2013-09-11 12:10:00,147.47,148.19,147.16,148.17,65900.0,147.47,148.19,147.16,148.17,65900.0
2013-09-11 12:15:00,148.15,148.25,147.73,148.11,94500.0,148.15,148.25,147.73,148.11,94500.0
2013-09-11 12:20:00,148.09,148.1,147.6,147.6,33100.0,148.09,148.1,147.6,147.6,33100.0
2013-09-11 12:25:00,147.61,147.77,147.29,147.77,102400.0,147.61,147.77,147.29,147.77,102400.0
2013-09-11 12:30:00,147.69,148.0,147.55,147.75,41800.0,147.69,148.0,147.55,147.75,41800.0
2013-09-11 12:35:00,147.79,147.93,147.71,147.88,29100.0,147.79,147.93,147.71,147.88,29100.0
2013-09-11 12:40:00,147.82,147.85,147.36,147.37,27200.0,147.82,147.85,147.36,147.37,27200.0
2013-09-11 12:45:00,147.42,147.55,146.75,146.88,70300.0,147.42,147.55,146.75,146.88,70300.0
2013-09-11 12:50:00,146.91,146.94,146.35,146.88,93000.0,146.91,146.94,146.35,146.88,93000.0
2013-09-11 12:55:00,146.9,147.85,146.72,147.76,80400.0,146.9,147.85,146.72,147.76,80400.0
2013-09-11 13:00:00,147.84,148.1,147.77,147.83,51700.0,147.84,148.1,147.77,147.83,51700.0
2013-09-11 13:05:00,147.94,148.2,147.79,148.01,83700.0,147.94,148.2,147.79,148.01,83700.0
2013-09-11 13:10:00,148.13,148.18,147.5,147.67,38800.0,148.13,148.18,147.5,147.67,38800.0
2013-09-11 13:15:00,147.62,148.0,147.61,147.9,31200.0,147.62,148.0,147.61,147.9,31200.0
2013-09-11 13:20:00,147.88,147.98,147.25,147.59,29500.0,147.88,147.98,147.25,147.59,29500.0
2013-09-11 13:25:00,147.63,147.89,147.47,147.79,22900.0,147.63,147.89,147.47,147.79,22900.0
2013-09-11 13:30:00,147.8,148.25,147.8,148.03,50800.0,147.8,148.25,147.8,148.03,50800.0
2013-09-11 13:35:00,148.06,148.14,147.5,147.64,31200.0,148.06,148.14,147.5,147.64,31200.0
2013-09-11 13:40:00,147.59,147.64,147.25,147.32,32700.0,147.59,147.64,147.25,147.32,32700.0
2013-09-11 13:45:00,147.32,147.32,147.0,147.11,34000.0,147.32,147.32,147.0,147.11,34000.0
2013-09-11 13:50:00,147.11,147.3,147.0,147.16,45100.0,147.11,147.3,147.0,147.16,45100.0
2013-09-11 13:55:00,147.12,147.23,146.9,147.08,52200.0,147.12,147.23,146.9,147.08,52200.0
2013-09-11 14:00:00,147.09,147.26,147.03,147.23,37000.0,147.09,147.26,147.03,147.23,37000.0
2013-09-11 14:05:00,147.24,147.82,147.18,147.81,29200.0,147.24,147.82,147.18,147.81,29200.0
2013-09-11 14:10:00,147.79,147.89,147.14,147.36,34800.0,147.79,147.89,147.14,147.36,34800.0
2013-09-11 14:15:00,147.35,147.43,147.0,147.0,23800.0,147.35,147.43,147.0,147.0,23800.0
2013-09-11 14:20:00,147.0,147.02,146.53,146.89,40000.0,147.0,147.02,146.53,146.89,40000.0
2013-09-11 14:25:00,146.9,147.49,146.9,147.44,29500.0,146.9,147.49,146.9,147.44,29500.0
2013-09-11 14:30:00,147.38,147.64,147.36,147.49,22900.0,147.38,147.64,147.36,147.49,22900.0
2013-09-11 14:35:00,147.5,147.95,147.48,147.84,63300.0,147.5,147.95,147.48,147.84,63300.0
2013-09-11 14:40:00,147.86,147.94,147.67,147.9,40300.0,147.86,147.94,147.67,147.9,40300.0
2013-09-11 14:45:00,147.88,147.99,147.7,147.79,18700.0,147.88,147.99,147.7,147.79,18700.0
2013-09-11 14:50:00,147.8,147.9,147.38,147.59,26600.0,147.8,147.9,147.38,147.59,26600.0
2013-09-11 14:55:00,147.54,147.78,147.31,147.77,22800.0,147.54,147.78,147.31,147.77,22800.0
2013-09-11 15:00:00,147.7,147.74,147.51,147.68,32600.0,147.7,147.74,147.51,147.68,32600.0
2013-09-11 15:05:00,147.69,147.7,147.53,147.55,25000.0,147.69,147.7,147.53,147.55,25000.0
2013-09-11 15:10:00,147.53,147.75,147.48,147.75,52500.0,147.53,147.75,147.48,147.75,52500.0
2013-09-11 15:15:00,147.74,147.9,147.47,147.52,53300.0,147.74,147.9,147.47,147.52,53300.0
2013-09-11 15:20:00,147.52,147.9,147.51,147.8,46100.0,147.52,147.9,147.51,147.8,46100.0
2013-09-11 15:25:00,147.78,147.82,147.5,147.5,30600.0,147.78,147.82,147.5,147.5,30600.0
2013-09-11 15:30:00,147.53,147.69,147.43,147.64,49300.0,147.53,147.69,147.43,147.64,49300.0
2013-09-11 15:35:00,147.64,147.65,147.49,147.62,40200.0,147.64,147.65,147.49,147.62,40200.0
2013-09-11 15:40:00,147.62,147.91,147.62,147.73,69900.0,147.62,147.91,147.62,147.73,69900.0
2013-09-11 15:45:00,147.72,147.98,147.72,147.87,94700.0,147.72,147.98,147.72,147.87,94700.0
2013-09-11 15:50:00,147.85,147.87,147.45,147.51,147600.0,147.85,147.87,147.45,147.51,147600.0
2013-09-11 15:55:00,147.49,147.53,147.25,147.35,218200.0,147.49,147.53,147.25,147.35,218200.0
2013-09-12 09:30:00,146.85,147.6,146.03,146.6,132700.0,146.85,147.6,146.03,146.6,132700.0
2013-09-12 09:35:00,146.56,146.67,145.26,145.49,118200.0,146.56,146.67,145.26,145.49,118200.0
2013-09-12 09:40:00,145.36,145.67,144.5,145.49,124900.0,145.36,145.67,144.5,145.49,124900.0
2013-09-12 09:45:00,145.42,145.9,145.0,145.88,80400.0,145.42,145.9,145.0,145.88,80400.0
2013-09-12 09:50:00,145.8,145.94,145.42,145.84,54700.0,145.8,145.94,145.42,145.84,54700.0
2013-09-12 09:55:00,145.81,146.57,145.67,146.0,73900.0,145.81,146.57,145.67,146.0,73900.0
2013-09-12 10:00:00,146.19,146.23,145.74,146.17,40600.0,146.19,146.23,145.74,146.17,40600.0
2013-09-12 10:05:00,146.18,147.21,146.17,147.0,99600.0,146.18,147.21,146.17,147.0,99600.0
2013-09-12 10:10:00,147.07,147.07,146.25,146.53,106300.0,147.07,147.07,146.25,146.53,106300.0
2013-09-12 10:15:00,146.7,146.96,146.11,146.16,22800.0,146.7,146.96,146.11,146.16,22800.0
2013-09-12 10:20:00,146.14,146.64,146.12,146.64,14800.0,146.14,146.64,146.12,146.64,14800.0
2013-09-12 10:25:00,146.71,147.04,146.57,146.65,43300.0,146.71,147.04,146.57,146.65,43300.0
2013-09-12 10:30:00,146.65,146.68,146.11,146.15,34400.0,146.65,146.68,146.11,146.15,34400.0
2013-09-12 10:35:00,146.13,146.25,145.77,146.12,31800.0,146.13,146.25,145.77,146.12,31800.0
2013-09-12 10:40:00,146.09,146.14,145.69,145.75,21400.0,146.09,146.14,145.69,145.75,21400.0
2013-09-12 10:45:00,145.7,146.16,145.65,146.0,41900.0,145.7,146.16,145.65,146.0,41900.0
2013-09-12 10:50:00,146.0,146.09,145.9,145.94,39800.0,146.0,146.09,145.9,145.94,39800.0
2013-09-12 10:55:00,145.95,145.96,145.13,145.27,48600.0,145.95,145.96,145.13,145.27,48600.0
2013-09-12 11:00:00,145.17,145.61,145.16,145.38,33000.0,145.17,145.61,145.16,145.38,33000.0
2013-09-12 11:05:00,145.34,145.46,145.3,145.36,17800.0,145.34,145.46,145.3,145.36,17800.0
2013-09-12 11:10:00,145.37,145.43,145.15,145.16,21000.0,145.37,145.43,145.15,145.16,21000.0
2013-09-12 11:15:00,145.16,145.16,144.81,144.88,39600.0,145.16,145.16,144.81,144.88,39600.0
2013-09-12 11:20:00,144.85,145.03,144.79,145.02,37400.0,144.85,145.03,144.79,145.02,37400.0
2013-09-12 11:25:00,145.02,145.28,144.96,145.02,26400.0,145.02,145.28,144.96,145.02,26400.0
2013-09-12 11:30:00,145.05,145.13,144.9,144.91,31900.0,145.05,145.13,144.9,144.91,31900.0
2013-09-12 11:35:00,144.96,145.1,144.25,144.25,78000.0,144.96,145.1,144.25,144.25,78000.0
2013-09-12 11:40:00,144.25,144.65,144.08,144.47,43600.0,144.25,144.65,144.08,144.47,43600.0
2013-09-12 11:45:00,144.52,144.66,144.0,144.14,43100.0,144.52,144.66,144.0,144.14,43100.0
2013-09-12 11:50:00,144.24,144.74,144.14,144.67,37000.0,144.24,144.74,144.14,144.67,37000.0
2013-09-12 11:55:00,144.71,144.91,144.35,144.35,19000.0,144.71,144.91,144.35,144.35,19000.0
2013-09-12 12:00:00,144.34,144.43,144.11,144.19,23200.0,144.34,144.43,144.11,144.19,23200.0
2013-09-12 12:05:00,144.16,144.19,144.0,144.0,34000.0,144.16,144.19,144.0,144.0,34000.0
2013-09-12 12:10:00,144.05,144.25,143.77,143.88,32000.0,144.05,144.25,143.77,143.88,32000.0
2013-09-12 12:15:00,143.9,144.56,143.89,144.44,32900.0,143.9,144.56,143.89,144.44,32900.0
2013-09-12 12:20:00,144.37,144.49,143.79,143.81,21700.0,144.37,144.49,143.79,143.81,21700.0
2013-09-12 12:25:00,143.83,144.45,143.6,144.37,61000.0,143.83,144.45,143.6,144.37,61000.0
2013-09-12 12:30:00,144.35,144.84,144.3,144.57,24000.0,144.35,144.84,144.3,144.57,24000.0
2013-09-12 12:35:00,144.71,144.9,144.57,144.88,18200.0,144.71,144.9,144.57,144.88,18200.0
2013-09-12 12:40:00,144.82,144.9,144.6,144.86,25400.0,144.82,144.9,144.6,144.86,25400.0
2013-09-12 12:45:00,144.86,144.86,144.5,144.76,11400.0,144.86,144.86,144.5,144.76,11400.0
2013-09-12 12:50:00,144.79,144.8,144.6,144.67,18400.0,144.79,144.8,144.6,144.67,18400.0
2013-09-12 12:55:00,144.67,144.87,144.61,144.87,15700.0,144.67,144.87,144.61,144.87,15700.0
2013-09-12 13:00:00,144.85,145.03,144.8,145.0,22600.0,144.85,145.03,144.8,145.0,22600.0
2013-09-12 13:05:00,144.99,145.18,144.91,145.18,16400.0,144.99,145.18,144.91,145.18,16400.0
2013-09-12 13:10:00,145.15,145.19,144.9,145.17,11200.0,145.15,145.19,144.9,145.17,11200.0
2013-09-12 13:15:00,145.14,145.14,144.92,145.02,7500.0,145.14,145.14,144.92,145.02,7500.0
2013-09-12 13:20:00,145.0,145.09,144.92,145.06,14400.0,145.0,145.09,144.92,145.06,14400.0
2013-09-12 13:25:00,145.03,145.33,145.02,145.3,15500.0,145.03,145.33,145.02,145.3,15500.0
2013-09-12 13:30:00,145.27,145.27,145.01,145.1,12900.0,145.27,145.27,145.01,145.1,12900.0
2013-09-12 13:35:00,145.1,145.29,145.1,145.21,7700.0,145.1,145.29,145.1,145.21,7700.0
2013-09-12 13:40:00,145.2,145.47,145.17,145.41,46400.0,145.2,145.47,145.17,145.41,46400.0
2013-09-12 13:45:00,145.42,145.56,145.17,145.3,34100.0,145.42,145.56,145.17,145.3,34100.0
2013-09-12 13:50:00,145.27,145.37,145.15,145.17,8800.0,145.27,145.37,145.15,145.17,8800.0
2013-09-12 13:55:00,145.14,145.17,144.93,144.97,19600.0,145.14,145.17,144.93,144.97,19600.0
2013-09-12 14:00:00,144.94,145.04,144.71,145.01,18400.0,144.94,145.04,144.71,145.01,18400.0
2013-09-12 14:05:00,145.03,145.16,144.9,145.06,16000.0,145.03,145.16,144.9,145.06,16000.0
2013-09-12 14:10:00,145.08,145.08,144.61,144.7,26900.0,145.08,145.08,144.61,144.7,26900.0
2013-09-12 14:15:00,144.67,144.93,144.64,144.65,10800.0,144.67,144.93,144.64,144.65,10800.0
2013-09-12 14:20:00,144.71,144.71,144.52,144.53,12500.0,144.71,144.71,144.52,144.53,12500.0
2013-09-12 14:25:00,144.53,144.8,144.5,144.74,15700.0,144.53,144.8,144.5,144.74,15700.0
2013-09-12 14:30:00,144.75,145.05,144.67,145.02,32800.0,144.75,145.05,144.67,145.02,32800.0
2013-09-12 14:35:00,144.95,145.03,144.69,144.81,13000.0,144.95,145.03,144.69,144.81,13000.0
2013-09-12 14:40:00,144.8,145.2,144.76,144.94,23800.0,144.8,145.2,144.76,144.94,23800.0
2013-09-12 14:45:00,144.84,145.11,144.73,145.06,13700.0,144.84,145.11,144.73,145.06,13700.0
2013-09-12 14:50:00,145.1,145.27,145.05,145.11,14400.0,145.1,145.27,145.05,145.11,14400.0
2013-09-12 14:55:00,145.13,145.29,145.09,145.15,18100.0,145.13,145.29,145.09,145.15,18100.0
2013-09-12 15:00:00,145.21,145.26,145.09,145.25,17000.0,145.21,145.26,145.09,145.25,17000.0
2013-09-12 15:05:00,145.27,145.33,144.9,144.95,38200.0,145.27,145.33,144.9,144.95,38200.0
2013-09-12 15:10:00,144.93,145.19,144.91,145.1,25900.0,144.93,145.19,144.91,145.1,25900.0
2013-09-12 15:15:00,145.1,145.23,144.98,145.23,25100.0,145.1,145.23,144.98,145.23,25100.0
2013-09-12 15:20:00,145.25,145.31,144.96,145.16,22100.0,145.25,145.31,144.96,145.16,22100.0
2013-09-12 15:25:00,145.15,145.24,145.04,145.24,21000.0,145.15,145.24,145.04,145.24,21000.0
2013-09-12 15:30:00,145.17,145.17,144.27,144.3,40700.0,145.17,145.17,144.27,144.3,40700.0
2013-09-12 15:35:00,144.37,144.44,144.12,144.26,34400.0,144.37,144.44,144.12,144.26,34400.0
2013-09-12 15:40:00,144.22,144.6,144.22,144.29,32900.0,144.22,144.6,144.22,144.29,32900.0
2013-09-12 15:45:00,144.35,144.47,144.24,144.32,42500.0,144.35,144.47,144.24,144.32,42500.0
2013-09-12 15:50:00,144.33,144.33,144.2,144.25,53600.0,144.33,144.33,144.2,144.25,53600.0
2013-09-12 15:55:00,144.28,144.51,144.17,144.48,104100.0,144.28,144.51,144.17,144.48,104100.0
2013-09-13 09:30:00,145.39,145.48,144.67,145.26,107400.0,145.39,145.48,144.67,145.26,107400.0
2013-09-13 09:35:00,145.25,146.01,144.78,145.98,105100.0,145.25,146.01,144.78,145.98,105100.0
2013-09-13 09:40:00,145.99,145.99,145.01,145.15,24700.0,145.99,145.99,145.01,145.15,24700.0
2013-09-13 09:45:00,145.15,145.63,145.0,145.55,45200.0,145.15,145.63,145.0,145.55,45200.0
2013-09-13 09:50:00,145.47,145.55,144.59,144.8,45700.0,145.47,145.55,144.59,144.8,45700.0
2013-09-13 09:55:00,144.62,145.1,144.11,144.11,60300.0,144.62,145.1,144.11,144.11,60300.0
2013-09-13 10:00:00,144.11,144.19,143.53,144.02,62500.0,144.11,144.19,143.53,144.02,62500.0
2013-09-13 10:05:00,143.99,144.18,143.72,143.95,64800.0,143.99,144.18,143.72,143.95,64800.0
2013-09-13 10:10:00,143.88,144.07,143.02,143.04,49300.0,143.88,144.07,143.02,143.04,49300.0
2013-09-13 10:15:00,143.04,143.48,142.68,143.03,119900.0,143.04,143.48,142.68,143.03,119900.0
2013-09-13 10:20:00,142.94,143.61,142.93,143.33,58000.0,142.94,143.61,142.93,143.33,58000.0
2013-09-13 10:25:00,143.37,143.37,142.4,142.4,69500.0,143.37,143.37,142.4,142.4,69500.0
2013-09-13 10:30:00,142.4,142.7,141.86,142.35,115700.0,142.4,142.7,141.86,142.35,115700.0
2013-09-13 10:35:00,142.36,142.78,142.36,142.59,47600.0,142.36,142.78,142.36,142.59,47600.0
2013-09-13 10:40:00,142.6,142.93,142.36,142.83,34700.0,142.6,142.93,142.36,142.83,34700.0
2013-09-13 10:45:00,142.83,142.9,142.43,142.44,25400.0,142.83,142.9,142.43,142.44,25400.0
2013-09-13 10:50:00,142.43,143.02,142.4,142.75,32200.0,142.43,143.02,142.4,142.75,32200.0
2013-09-13 10:55:00,142.77,142.93,142.4,142.52,20500.0,142.77,142.93,142.4,142.52,20500.0
2013-09-13 11:00:00,142.46,142.5,142.0,142.1,52400.0,142.46,142.5,142.0,142.1,52400.0
2013-09-13 11:05:00,142.14,142.33,141.6,141.66,83900.0,142.14,142.33,141.6,141.66,83900.0
2013-09-13 11:10:00,141.74,142.46,141.66,142.42,31600.0,141.74,142.46,141.66,142.42,31600.0
2013-09-13 11:15:00,142.43,142.74,142.35,142.74,23500.0,142.43,142.74,142.35,142.74,23500.0
2013-09-13 11:20:00,142.68,142.96,142.49,142.89,32600.0,142.68,142.96,142.49,142.89,32600.0
2013-09-13 11:25:00,142.94,143.4,142.84,143.01,36500.0,142.94,143.4,142.84,143.01,36500.0
2013-09-13 11:30:00,143.07,143.24,142.92,143.0,21400.0,143.07,143.24,142.92,143.0,21400.0
2013-09-13 11:35:00,143.02,143.04,142.73,142.85,20200.0,143.02,143.04,142.73,142.85,20200.0
2013-09-13 11:40:00,142.84,142.85,142.5,142.6,12600.0,142.84,142.85,142.5,142.6,12600.0
2013-09-13 11:45:00,142.57,142.82,142.5,142.5,13600.0,142.57,142.82,142.5,142.5,13600.0
2013-09-13 11:50:00,142.56,142.98,142.51,142.89,25800.0,142.56,142.98,142.51,142.89,25800.0
2013-09-13 11:55:00,142.86,142.98,142.72,142.8,9100.0,142.86,142.98,142.72,142.8,9100.0
2013-09-13 12:00:00,142.81,143.21,142.78,142.94,15400.0,142.81,143.21,142.78,142.94,15400.0
2013-09-13 12:05:00,142.93,142.98,142.88,142.91,10200.0,142.93,142.98,142.88,142.91,10200.0
2013-09-13 12:10:00,142.89,142.94,142.66,142.66,12500.0,142.89,142.94,142.66,142.66,12500.0
2013-09-13 12:15:00,142.66,143.1,142.66,143.1,20800.0,142.66,143.1,142.66,143.1,20800.0
2013-09-13 12:20:00,143.1,143.26,142.89,142.89,16700.0,143.1,143.26,142.89,142.89,16700.0
2013-09-13 12:25:00,142.91,142.91,142.66,142.88,14000.0,142.91,142.91,142.66,142.88,14000.0
2013-09-13 12:30:00,142.86,143.25,142.85,143.17,12000.0,142.86,143.25,142.85,143.17,12000.0
2013-09-13 12:35:00,143.24,143.24,142.57,142.57,22200.0,143.24,143.24,142.57,142.57,22200.0
2013-09-13 12:40:00,142.63,142.63,142.18,142.24,31300.0,142.63,142.63,142.18,142.24,31300.0
2013-09-13 12:45:00,142.23,142.6,142.23,142.42,32800.0,142.23,142.6,142.23,142.42,32800.0
2013-09-13 12:50:00,142.4,142.79,142.4,142.72,13800.0,142.4,142.79,142.4,142.72,13800.0
2013-09-13 12:55:00,142.66,142.75,142.4,142.63,14300.0,142.66,142.75,142.4,142.63,14300.0
2013-09-13 13:00:00,142.59,142.89,142.52,142.83,8800.0,142.59,142.89,142.52,142.83,8800.0
2013-09-13 13:05:00,142.79,142.87,142.63,142.87,9700.0,142.79,142.87,142.63,142.87,9700.0
2013-09-13 13:10:00,142.85,142.95,142.69,142.83,32400.0,142.85,142.95,142.69,142.83,32400.0
2013-09-13 13:15:00,142.83,142.9,142.72,142.8,24800.0,142.83,142.9,142.72,142.8,24800.0
2013-09-13 13:20:00,142.77,142.89,142.74,142.84,18200.0,142.77,142.89,142.74,142.84,18200.0
2013-09-13 13:25:00,142.83,142.86,142.3,142.3,43000.0,142.83,142.86,142.3,142.3,43000.0
2013-09-13 13:30:00,142.37,142.54,142.28,142.47,24900.0,142.37,142.54,142.28,142.47,24900.0
2013-09-13 13:35:00,142.5,142.63,142.44,142.55,7200.0,142.5,142.63,142.44,142.55,7200.0
2013-09-13 13:40:00,142.6,142.64,142.46,142.62,8700.0,142.6,142.64,142.46,142.62,8700.0
2013-09-13 13:45:00,142.62,142.69,142.35,142.36,18400.0,142.62,142.69,142.35,142.36,18400.0
2013-09-13 13:50:00,142.47,142.5,142.34,142.38,10400.0,142.47,142.5,142.34,142.38,10400.0
2013-09-13 13:55:00,142.44,142.55,142.33,142.54,7700.0,142.44,142.55,142.33,142.54,7700.0
2013-09-13 14:00:00,142.51,142.99,142.51,142.78,41400.0,142.51,142.99,142.51,142.78,41400.0
2013-09-13 14:05:00,142.79,142.9,142.56,142.89,16000.0,142.79,142.9,142.56,142.89,16000.0
2013-09-13 14:10:00,142.89,143.06,142.87,142.93,20600.0,142.89,143.06,142.87,142.93,20600.0
2013-09-13 14:15:00,142.97,142.97,142.57,142.58,27700.0,142.97,142.97,142.57,142.58,27700.0
2013-09-13 14:20:00,142.61,142.8,142.43,142.43,20100.0,142.61,142.8,142.43,142.43,20100.0
2013-09-13 14:25:00,142.43,142.74,142.43,142.63,14000.0,142.43,142.74,142.43,142.63,14000.0
2013-09-13 14:30:00,142.56,142.68,142.46,142.55,18100.0,142.56,142.68,142.46,142.55,18100.0
2013-09-13 14:35:00,142.56,142.67,142.52,142.55,14500.0,142.56,142.67,142.52,142.55,14500.0
2013-09-13 14:40:00,142.53,142.53,142.33,142.34,33100.0,142.53,142.53,142.33,142.34,33100.0
2013-09-13 14:45:00,142.35,142.56,142.14,142.33,22800.0,142.35,142.56,142.14,142.33,22800.0
2013-09-13 14:50:00,142.29,142.55,142.24,142.46,18000.0,142.29,142.55,142.24,142.46,18000.0
2013-09-13 14:55:00,142.43,142.65,142.42,142.5,15300.0,142.43,142.65,142.42,142.5,15300.0
2013-09-13 15:00:00,142.47,142.51,142.33,142.39,16500.0,142.47,142.51,142.33,142.39,16500.0
2013-09-13 15:05:00,142.4,142.4,142.22,142.38,13000.0,142.4,142.4,142.22,142.38,13000.0
2013-09-13 15:10:00,142.37,142.46,142.32,142.42,15200.0,142.37,142.46,142.32,142.42,15200.0
2013-09-13 15:15:00,142.42,142.47,142.06,142.14,25800.0,142.42,142.47,142.06,142.14,25800.0
2013-09-13 15:20:00,142.17,142.17,141.92,141.95,28600.0,142.17,142.17,141.92,141.95,28600.0
2013-09-13 15:25:00,141.96,142.01,141.88,141.91,43900.0,141.96,142.01,141.88,141.91,43900.0
2013-09-13 15:30:00,141.89,141.89,141.28,141.49,88400.0,141.89,141.89,141.28,141.49,88400.0
2013-09-13 15:35:00,141.51,142.29,141.49,142.27,65800.0,141.51,142.29,141.49,142.27,65800.0
2013-09-13 15:40:00,142.22,142.5,142.13,142.47,45700.0,142.22,142.5,142.13,142.47,45700.0
2013-09-13 15:45:00,142.43,142.59,142.33,142.48,55100.0,142.43,142.59,142.33,142.48,55100.0
2013-09-13 15:50:00,142.53,142.55,142.27,142.42,83000.0,142.53,142.55,142.27,142.42,83000.0
2013-09-13 15:55:00,142.42,142.73,142.4,142.58,137200.0,142.42,142.73,142.4,142.58,137200.0
2013-09-16 09:30:00,143.85,145.78,143.76,145.76,230500.0,143.85,145.78,143.76,145.76,230500.0
2013-09-16 09:35:00,145.77,146.68,145.01,146.59,234700.0,145.77,146.68,145.01,146.59,234700.0
2013-09-16 09:40:00,146.61,147.0,145.92,146.14,126200.0,146.61,147.0,145.92,146.14,126200.0
2013-09-16 09:45:00,146.16,147.24,146.07,147.14,139200.0,146.16,147.24,146.07,147.14,139200.0
2013-09-16 09:50:00,147.17,147.38,146.61,146.78,156800.0,147.17,147.38,146.61,146.78,156800.0
2013-09-16 09:55:00,146.8,147.01,146.5,146.5,90900.0,146.8,147.01,146.5,146.5,90900.0
2013-09-16 10:00:00,146.53,146.75,146.04,146.56,80700.0,146.53,146.75,146.04,146.56,80700.0
2013-09-16 10:05:00,146.55,146.98,146.37,146.61,52100.0,146.55,146.98,146.37,146.61,52100.0
2013-09-16 10:10:00,146.6,146.81,146.37,146.48,31100.0,146.6,146.81,146.37,146.48,31100.0
2013-09-16 10:15:00,146.52,146.82,146.46,146.62,35100.0,146.52,146.82,146.46,146.62,35100.0
2013-09-16 10:20:00,146.52,146.74,146.47,146.58,43300.0,146.52,146.74,146.47,146.58,43300.0
2013-09-16 10:25:00,146.5,146.62,146.03,146.19,96100.0,146.5,146.62,146.03,146.19,96100.0
2013-09-16 10:30:00,146.1,146.22,145.52,145.61,50900.0,146.1,146.22,145.52,145.61,50900.0
2013-09-16 10:35:00,145.52,145.68,144.87,144.87,106700.0,145.52,145.68,144.87,144.87,106700.0
2013-09-16 10:40:00,144.89,145.5,144.87,145.4,59700.0,144.89,145.5,144.87,145.4,59700.0
2013-09-16 10:45:00,145.41,145.75,145.01,145.01,30100.0,145.41,145.75,145.01,145.01,30100.0
2013-09-16 10:50:00,145.09,145.46,145.02,145.4,19800.0,145.09,145.46,145.02,145.4,19800.0
2013-09-16 10:55:00,145.42,145.65,145.3,145.59,15900.0,145.42,145.65,145.3,145.59,15900.0
2013-09-16 11:00:00,145.57,145.83,145.5,145.5,29600.0,145.57,145.83,145.5,145.5,29600.0
2013-09-16 11:05:00,145.5,145.64,145.11,145.28,31600.0,145.5,145.64,145.11,145.28,31600.0
2013-09-16 11:10:00,145.28,145.48,145.11,145.21,26100.0,145.28,145.48,145.11,145.21,26100.0
2013-09-16 11:15:00,145.27,145.34,144.62,144.9,24000.0,145.27,145.34,144.62,144.9,24000.0
2013-09-16 11:20:00,144.91,145.12,144.86,145.05,20700.0,144.91,145.12,144.86,145.05,20700.0
2013-09-16 11:25:00,144.98,145.35,144.98,145.27,25500.0,144.98,145.35,144.98,145.27,25500.0
2013-09-16 11:30:00,145.27,145.69,145.27,145.64,42900.0,145.27,145.69,145.27,145.64,42900.0
2013-09-16 11:35:00,145.66,145.73,145.5,145.62,27200.0,145.66,145.73,145.5,145.62,27200.0
2013-09-16 11:40:00,145.62,145.86,145.51,145.55,27000.0,145.62,145.86,145.51,145.55,27000.0
2013-09-16 11:45:00,145.51,145.55,145.01,145.09,30900.0,145.51,145.55,145.01,145.09,30900.0
2013-09-16 11:50:00,145.07,145.29,144.82,145.29,22500.0,145.07,145.29,144.82,145.29,22500.0
2013-09-16 11:55:00,145.22,145.22,144.93,145.06,7800.0,145.22,145.22,144.93,145.06,7800.0
2013-09-16 12:00:00,145.06,145.13,144.9,144.97,10100.0,145.06,145.13,144.9,144.97,10100.0
2013-09-16 12:05:00,144.99,145.0,144.68,144.9,24900.0,144.99,145.0,144.68,144.9,24900.0
2013-09-16 12:10:00,144.81,144.9,144.71,144.9,8000.0,144.81,144.9,144.71,144.9,8000.0
2013-09-16 12:15:00,144.9,144.99,144.81,144.81,10100.0,144.9,144.99,144.81,144.81,10100.0
2013-09-16 12:20:00,144.86,144.86,144.35,144.4,10800.0,144.86,144.86,144.35,144.4,10800.0
2013-09-16 12:25:00,144.39,144.45,144.26,144.26,17800.0,144.39,144.45,144.26,144.26,17800.0
2013-09-16 12:30:00,144.28,144.47,144.03,144.46,26100.0,144.28,144.47,144.03,144.46,26100.0
2013-09-16 12:35:00,144.42,144.45,144.02,144.02,10400.0,144.42,144.45,144.02,144.02,10400.0
2013-09-16 12:40:00,144.02,144.09,143.84,144.0,31500.0,144.02,144.09,143.84,144.0,31500.0
2013-09-16 12:45:00,144.04,144.26,143.96,144.18,18500.0,144.04,144.26,143.96,144.18,18500.0
2013-09-16 12:50:00,144.15,144.3,144.0,144.19,15200.0,144.15,144.3,144.0,144.19,15200.0
2013-09-16 12:55:00,144.23,144.23,143.14,143.25,85500.0,144.23,144.23,143.14,143.25,85500.0
2013-09-16 13:00:00,143.2,143.87,143.15,143.84,34000.0,143.2,143.87,143.15,143.84,34000.0
2013-09-16 13:05:00,143.68,143.83,143.32,143.33,12900.0,143.68,143.83,143.32,143.33,12900.0
2013-09-16 13:10:00,143.36,143.84,143.35,143.84,15300.0,143.36,143.84,143.35,143.84,15300.0
2013-09-16 13:15:00,143.78,144.04,143.65,143.99,24400.0,143.78,144.04,143.65,143.99,24400.0
2013-09-16 13:20:00,143.89,144.3,143.88,144.29,17400.0,143.89,144.3,143.88,144.29,17400.0
2013-09-16 13:25:00,144.27,144.28,144.12,144.17,17400.0,144.27,144.28,144.12,144.17,17400.0
2013-09-16 13:30:00,144.21,144.3,143.86,143.92,20200.0,144.21,144.3,143.86,143.92,20200.0
2013-09-16 13:35:00,144.02,144.2,143.99,143.99,21800.0,144.02,144.2,143.99,143.99,21800.0
2013-09-16 13:40:00,143.86,143.97,143.4,143.56,28200.0,143.86,143.97,143.4,143.56,28200.0
2013-09-16 13:45:00,143.47,143.59,143.16,143.26,26200.0,143.47,143.59,143.16,143.26,26200.0
2013-09-16 13:50:00,143.31,143.41,143.05,143.41,23500.0,143.31,143.41,143.05,143.41,23500.0
2013-09-16 13:55:00,143.42,143.5,143.14,143.42,22700.0,143.42,143.5,143.14,143.42,22700.0
2013-09-16 14:00:00,143.44,143.6,143.38,143.43,8000.0,143.44,143.6,143.38,143.43,8000.0
2013-09-16 14:05:00,143.5,143.62,143.43,143.43,9500.0,143.5,143.62,143.43,143.43,9500.0
2013-09-16 14:10:00,143.48,143.58,143.03,143.03,19200.0,143.48,143.58,143.03,143.03,19200.0
2013-09-16 14:15:00,143.07,143.1,142.81,143.0,35700.0,143.07,143.1,142.81,143.0,35700.0
2013-09-16 14:20:00,143.07,143.27,142.93,143.02,19800.0,143.07,143.27,142.93,143.02,19800.0
2013-09-16 14:25:00,143.02,143.09,142.81,142.83,14000.0,143.02,143.09,142.81,142.83,14000.0
2013-09-16 14:30:00,142.84,142.92,142.52,142.53,22900.0,142.84,142.92,142.52,142.53,22900.0
2013-09-16 14:35:00,142.59,142.61,142.25,142.49,22800.0,142.59,142.61,142.25,142.49,22800.0
2013-09-16 14:40:00,142.48,142.51,141.58,141.6,63300.0,142.48,142.51,141.58,141.6,63300.0
2013-09-16 14:45:00,141.6,142.41,141.29,142.41,48700.0,141.6,142.41,141.29,142.41,48700.0
2013-09-16 14:50:00,142.31,142.44,142.14,142.16,14300.0,142.31,142.44,142.14,142.16,14300.0
2013-09-16 14:55:00,142.31,142.79,142.2,142.68,30400.0,142.31,142.79,142.2,142.68,30400.0
2013-09-16 15:00:00,142.65,142.95,142.65,142.88,31700.0,142.65,142.95,142.65,142.88,31700.0
2013-09-16 15:05:00,142.84,143.24,142.84,143.14,23500.0,142.84,143.24,142.84,143.14,23500.0
2013-09-16 15:10:00,143.21,143.35,143.1,143.27,19900.0,143.21,143.35,143.1,143.27,19900.0
2013-09-16 15:15:00,143.26,143.29,142.76,142.96,23000.0,143.26,143.29,142.76,142.96,23000.0
2013-09-16 15:20:00,142.98,143.08,142.65,142.72,14500.0,142.98,143.08,142.65,142.72,14500.0
2013-09-16 15:25:00,142.75,143.04,142.62,142.65,16000.0,142.75,143.04,142.62,142.65,16000.0
2013-09-16 15:30:00,142.62,142.94,142.5,142.93,15200.0,142.62,142.94,142.5,142.93,15200.0
2013-09-16 15:35:00,142.99,143.02,142.35,142.41,27400.0,142.99,143.02,142.35,142.41,27400.0
2013-09-16 15:40:00,142.47,142.68,142.36,142.55,41800.0,142.47,142.68,142.36,142.55,41800.0
2013-09-16 15:45:00,142.66,142.85,142.61,142.68,24200.0,142.66,142.85,142.61,142.68,24200.0
2013-09-16 15:50:00,142.68,142.77,142.42,142.47,43100.0,142.68,142.77,142.42,142.47,43100.0
2013-09-16 15:55:00,142.52,142.68,142.47,142.58,46200.0,142.52,142.68,142.47,142.58,46200.0
2013-09-17 09:30:00,142.21,143.26,142.21,142.62,54500.0,142.21,143.26,142.21,142.62,54500.0
2013-09-17 09:35:00,142.56,142.58,141.51,141.85,78000.0,142.56,142.58,141.51,141.85,78000.0
2013-09-17 09:40:00,141.97,142.15,141.37,141.59,109800.0,141.97,142.15,141.37,141.59,109800.0
2013-09-17 09:45:00,141.59,142.0,141.32,141.62,55700.0,141.59,142.0,141.32,141.62,55700.0
2013-09-17 09:50:00,141.8,142.5,141.63,142.39,56500.0,141.8,142.5,141.63,142.39,56500.0
2013-09-17 09:55:00,142.4,142.89,142.4,142.5,50600.0,142.4,142.89,142.4,142.5,50600.0
2013-09-17 10:00:00,142.5,142.82,141.94,142.81,34300.0,142.5,142.82,141.94,142.81,34300.0
2013-09-17 10:05:00,142.81,142.82,142.18,142.46,26300.0,142.81,142.82,142.18,142.46,26300.0
2013-09-17 10:10:00,142.47,142.85,142.32,142.58,14600.0,142.47,142.85,142.32,142.58,14600.0
2013-09-17 10:15:00,142.65,142.69,142.01,142.13,11300.0,142.65,142.69,142.01,142.13,11300.0
2013-09-17 10:20:00,142.21,142.34,142.01,142.19,25100.0,142.21,142.34,142.01,142.19,25100.0
2013-09-17 10:25:00,142.2,142.26,141.75,141.91,25200.0,142.2,142.26,141.75,141.91,25200.0
2013-09-17 10:30:00,141.78,142.23,141.6,142.16,35800.0,141.78,142.23,141.6,142.16,35800.0
2013-09-17 10:35:00,142.11,142.47,141.96,142.44,24800.0,142.11,142.47,141.96,142.44,24800.0
2013-09-17 10:40:00,142.34,142.63,142.33,142.47,19000.0,142.34,142.63,142.33,142.47,19000.0
2013-09-17 10:45:00,142.48,142.88,142.47,142.83,24700.0,142.48,142.88,142.47,142.83,24700.0
2013-09-17 10:50:00,142.85,142.87,142.62,142.84,48900.0,142.85,142.87,142.62,142.84,48900.0
2013-09-17 10:55:00,142.82,142.87,142.68,142.74,27300.0,142.82,142.87,142.68,142.74,27300.0
2013-09-17 11:00:00,142.8,143.49,142.8,143.45,65000.0,142.8,143.49,142.8,143.45,65000.0
2013-09-17 11:05:00,143.41,143.77,143.33,143.5,38600.0,143.41,143.77,143.33,143.5,38600.0
2013-09-17 11:10:00,143.34,143.39,143.21,143.3,15100.0,143.34,143.39,143.21,143.3,15100.0
2013-09-17 11:15:00,143.35,143.47,143.3,143.43,20600.0,143.35,143.47,143.3,143.43,20600.0
2013-09-17 11:20:00,143.47,143.47,143.06,143.4,20100.0,143.47,143.47,143.06,143.4,20100.0
2013-09-17 11:25:00,143.4,143.4,143.21,143.23,14200.0,143.4,143.4,143.21,143.23,14200.0
2013-09-17 11:30:00,143.22,143.29,142.3,142.32,52900.0,143.22,143.29,142.3,142.32,52900.0
2013-09-17 11:35:00,142.31,142.58,142.3,142.38,20500.0,142.31,142.58,142.3,142.38,20500.0
2013-09-17 11:40:00,142.44,142.63,142.3,142.31,16700.0,142.44,142.63,142.3,142.31,16700.0
2013-09-17 11:45:00,142.35,142.77,142.32,142.55,17300.0,142.35,142.77,142.32,142.55,17300.0
2013-09-17 11:50:00,142.57,142.57,142.02,142.24,24600.0,142.57,142.57,142.02,142.24,24600.0
2013-09-17 11:55:00,142.16,142.73,142.16,142.73,12400.0,142.16,142.73,142.16,142.73,12400.0
2013-09-17 12:00:00,142.74,143.13,142.74,143.13,10300.0,142.74,143.13,142.74,143.13,10300.0
2013-09-17 12:05:00,143.13,143.13,142.71,142.74,10300.0,143.13,143.13,142.71,142.74,10300.0
2013-09-17 12:10:00,142.37,142.69,142.37,142.52,9600.0,142.37,142.69,142.37,142.52,9600.0
2013-09-17 12:15:00,142.53,142.76,142.53,142.76,9100.0,142.53,142.76,142.53,142.76,9100.0
2013-09-17 12:20:00,142.77,142.88,142.76,142.86,5200.0,142.77,142.88,142.76,142.86,5200.0
2013-09-17 12:25:00,142.86,142.86,142.64,142.64,18100.0,142.86,142.86,142.64,142.64,18100.0
2013-09-17 12:30:00,142.72,143.2,142.65,143.2,13200.0,142.72,143.2,142.65,143.2,13200.0
2013-09-17 12:35:00,143.2,143.2,142.91,143.04,11200.0,143.2,143.2,142.91,143.04,11200.0
2013-09-17 12:40:00,143.13,143.13,142.92,143.1,22500.0,143.13,143.13,142.92,143.1,22500.0
2013-09-17 12:45:00,143.1,143.11,142.92,142.95,11700.0,143.1,143.11,142.92,142.95,11700.0
2013-09-17 12:50:00,143.04,143.11,142.9,143.04,17700.0,143.04,143.11,142.9,143.04,17700.0
2013-09-17 12:55:00,143.1,143.5,142.92,143.49,32300.0,143.1,143.5,142.92,143.49,32300.0
2013-09-17 13:00:00,143.48,143.62,143.32,143.42,12300.0,143.48,143.62,143.32,143.42,12300.0
2013-09-17 13:05:00,143.34,143.51,143.25,143.51,10000.0,143.34,143.51,143.25,143.51,10000.0
2013-09-17 13:10:00,143.5,143.6,143.41,143.59,14600.0,143.5,143.6,143.41,143.59,14600.0
2013-09-17 13:15:00,143.58,143.58,142.96,143.01,14500.0,143.58,143.58,142.96,143.01,14500.0
2013-09-17 13:20:00,142.99,143.37,142.99,143.31,10700.0,142.99,143.37,142.99,143.31,10700.0
2013-09-17 13:25:00,143.35,143.54,143.35,143.4,16400.0,143.35,143.54,143.35,143.4,16400.0
2013-09-17 13:30:00,143.33,143.49,143.21,143.47,12600.0,143.33,143.49,143.21,143.47,12600.0
2013-09-17 13:35:00,143.42,143.44,143.2,143.26,6600.0,143.42,143.44,143.2,143.26,6600.0
2013-09-17 13:40:00,143.2,143.26,143.0,143.03,19100.0,143.2,143.26,143.0,143.03,19100.0
2013-09-17 13:45:00,143.09,143.17,143.02,143.15,24100.0,143.09,143.17,143.02,143.15,24100.0
2013-09-17 13:50:00,143.15,143.25,143.02,143.24,29600.0,143.15,143.25,143.02,143.24,29600.0
2013-09-17 13:55:00,143.25,143.27,143.09,143.22,13700.0,143.25,143.27,143.09,143.22,13700.0
2013-09-17 14:00:00,143.23,143.23,142.9,143.23,20000.0,143.23,143.23,142.9,143.23,20000.0
2013-09-17 14:05:00,143.21,143.24,142.9,142.9,22700.0,143.21,143.24,142.9,142.9,22700.0
2013-09-17 14:10:00,142.93,143.04,142.84,142.98,15800.0,142.93,143.04,142.84,142.98,15800.0
2013-09-17 14:15:00,143.0,143.19,142.97,143.15,13400.0,143.0,143.19,142.97,143.15,13400.0
2013-09-17 14:20:00,143.11,143.42,143.09,143.39,13000.0,143.11,143.42,143.09,143.39,13000.0
2013-09-17 14:25:00,143.41,143.51,143.27,143.31,9200.0,143.41,143.51,143.27,143.31,9200.0
2013-09-17 14:30:00,143.39,143.4,142.92,142.97,16600.0,143.39,143.4,142.92,142.97,16600.0
2013-09-17 14:35:00,143.03,143.52,142.96,143.51,24400.0,143.03,143.52,142.96,143.51,24400.0
2013-09-17 14:40:00,143.49,143.54,143.36,143.54,16400.0,143.49,143.54,143.36,143.54,16400.0
2013-09-17 14:45:00,143.54,143.55,143.38,143.52,11200.0,143.54,143.55,143.38,143.52,11200.0
2013-09-17 14:50:00,143.42,143.52,143.41,143.41,8000.0,143.42,143.52,143.41,143.41,8000.0
2013-09-17 14:55:00,143.43,143.44,143.32,143.4,17600.0,143.43,143.44,143.32,143.4,17600.0
2013-09-17 15:00:00,143.42,143.45,143.28,143.28,14300.0,143.42,143.45,143.28,143.28,14300.0
2013-09-17 15:05:00,143.33,143.38,143.19,143.31,25300.0,143.33,143.38,143.19,143.31,25300.0
2013-09-17 15:10:00,143.28,143.39,143.28,143.39,18900.0,143.28,143.39,143.28,143.39,18900.0
2013-09-17 15:15:00,143.36,143.38,143.25,143.36,24300.0,143.36,143.38,143.25,143.36,24300.0
2013-09-17 15:20:00,143.37,143.59,143.37,143.42,38600.0,143.37,143.59,143.37,143.42,38600.0
2013-09-17 15:25:00,143.5,143.74,143.47,143.73,29400.0,143.5,143.74,143.47,143.73,29400.0
2013-09-17 15:30:00,143.73,143.85,143.7,143.7,38100.0,143.73,143.85,143.7,143.7,38100.0
2013-09-17 15:35:00,143.75,143.82,143.55,143.82,23300.0,143.75,143.82,143.55,143.82,23300.0
2013-09-17 15:40:00,143.78,143.8,143.6,143.77,27300.0,143.78,143.8,143.6,143.77,27300.0
2013-09-17 15:45:00,143.75,143.79,143.64,143.74,39000.0,143.75,143.79,143.64,143.74,39000.0
2013-09-17 15:50:00,143.75,143.88,143.64,143.77,67000.0,143.75,143.88,143.64,143.77,67000.0
2013-09-17 15:55:00,143.78,143.93,143.69,143.84,84800.0,143.78,143.93,143.69,143.84,84800.0
2013-09-18 09:30:00,143.81,145.19,143.2,144.93,154200.0,143.81,145.19,143.2,144.93,154200.0
2013-09-18 09:35:00,144.97,145.28,144.3,144.41,108000.0,144.97,145.28,144.3,144.41,108000.0
2013-09-18 09:40:00,144.48,144.97,143.77,144.69,53000.0,144.48,144.97,143.77,144.69,53000.0
2013-09-18 09:45:00,144.81,144.95,144.01,144.1,36100.0,144.81,144.95,144.01,144.1,36100.0
2013-09-18 09:50:00,144.03,144.67,143.79,144.67,35700.0,144.03,144.67,143.79,144.67,35700.0
2013-09-18 09:55:00,144.67,144.67,144.05,144.22,28300.0,144.67,144.67,144.05,144.22,28300.0
2013-09-18 10:00:00,144.22,144.59,143.84,144.31,40300.0,144.22,144.59,143.84,144.31,40300.0
2013-09-18 10:05:00,144.31,144.8,144.08,144.57,48900.0,144.31,144.8,144.08,144.57,48900.0
2013-09-18 10:10:00,144.7,144.98,144.34,144.75,29900.0,144.7,144.98,144.34,144.75,29900.0
2013-09-18 10:15:00,144.8,145.08,144.65,144.96,27300.0,144.8,145.08,144.65,144.96,27300.0
2013-09-18 10:20:00,144.99,145.01,144.22,144.59,30400.0,144.99,145.01,144.22,144.59,30400.0
2013-09-18 10:25:00,144.55,144.58,143.87,144.18,49800.0,144.55,144.58,143.87,144.18,49800.0
2013-09-18 10:30:00,144.23,144.3,143.9,144.03,111200.0,144.23,144.3,143.9,144.03,111200.0
2013-09-18 10:35:00,144.01,144.19,143.95,144.16,22300.0,144.01,144.19,143.95,144.16,22300.0
2013-09-18 10:40:00,144.1,144.52,144.09,144.4,36200.0,144.1,144.52,144.09,144.4,36200.0
2013-09-18 10:45:00,144.52,144.68,144.35,144.38,24900.0,144.52,144.68,144.35,144.38,24900.0
2013-09-18 10:50:00,144.48,144.65,144.36,144.54,14500.0,144.48,144.65,144.36,144.54,14500.0
2013-09-18 10:55:00,144.49,144.49,144.08,144.1,31100.0,144.49,144.49,144.08,144.1,31100.0
2013-09-18 11:00:00,144.08,144.27,143.8,144.0,50400.0,144.08,144.27,143.8,144.0,50400.0
2013-09-18 11:05:00,144.01,144.22,143.98,144.14,10100.0,144.01,144.22,143.98,144.14,10100.0
2013-09-18 11:10:00,144.17,144.22,143.91,144.14,17200.0,144.17,144.22,143.91,144.14,17200.0
2013-09-18 11:15:00,144.07,144.22,143.84,144.18,42800.0,144.07,144.22,143.84,144.18,42800.0
2013-09-18 11:20:00,144.08,144.32,144.08,144.32,10800.0,144.08,144.32,144.08,144.32,10800.0
2013-09-18 11:25:00,144.34,144.45,144.11,144.19,16700.0,144.34,144.45,144.11,144.19,16700.0
2013-09-18 11:30:00,144.15,144.23,143.96,144.14,22000.0,144.15,144.23,143.96,144.14,22000.0
2013-09-18 11:35:00,144.16,144.22,144.1,144.11,4100.0,144.16,144.22,144.1,144.11,4100.0
2013-09-18 11:40:00,144.2,144.24,144.0,144.12,28600.0,144.2,144.24,144.0,144.12,28600.0
2013-09-18 11:45:00,144.17,144.35,144.05,144.14,12100.0,144.17,144.35,144.05,144.14,12100.0
2013-09-18 11:50:00,144.14,144.21,144.03,144.14,26100.0,144.14,144.21,144.03,144.14,26100.0
2013-09-18 11:55:00,144.17,144.18,144.01,144.06,15600.0,144.17,144.18,144.01,144.06,15600.0
2013-09-18 12:00:00,144.06,144.1,144.0,144.06,8300.0,144.06,144.1,144.0,144.06,8300.0
2013-09-18 12:05:00,144.03,144.25,144.03,144.18,9500.0,144.03,144.25,144.03,144.18,9500.0
2013-09-18 12:10:00,144.13,144.3,144.08,144.12,9600.0,144.13,144.3,144.08,144.12,9600.0
2013-09-18 12:15:00,144.1,144.17,144.09,144.12,6300.0,144.1,144.17,144.09,144.12,6300.0
2013-09-18 12:20:00,144.1,144.24,144.03,144.22,8900.0,144.1,144.24,144.03,144.22,8900.0
2013-09-18 12:25:00,144.24,144.25,144.0,144.06,19900.0,144.24,144.25,144.0,144.06,19900.0
2013-09-18 12:30:00,144.08,144.11,144.02,144.06,9900.0,144.08,144.11,144.02,144.06,9900.0
2013-09-18 12:35:00,144.03,144.14,144.01,144.06,8600.0,144.03,144.14,144.01,144.06,8600.0
2013-09-18 12:40:00,144.08,144.16,144.08,144.14,4300.0,144.08,144.16,144.08,144.14,4300.0
2013-09-18 12:45:00,144.1,144.11,144.0,144.0,4200.0,144.1,144.11,144.0,144.0,4200.0
2013-09-18 12:50:00,144.05,144.17,144.01,144.15,14600.0,144.05,144.17,144.01,144.15,14600.0
2013-09-18 12:55:00,144.15,144.35,144.14,144.31,21400.0,144.15,144.35,144.14,144.31,21400.0
2013-09-18 13:00:00,144.34,144.43,144.31,144.36,10200.0,144.34,144.43,144.31,144.36,10200.0
2013-09-18 13:05:00,144.39,144.39,144.13,144.25,13000.0,144.39,144.39,144.13,144.25,13000.0
2013-09-18 13:10:00,144.28,144.59,144.26,144.51,9300.0,144.28,144.59,144.26,144.51,9300.0
2013-09-18 13:15:00,144.55,144.7,144.53,144.62,10000.0,144.55,144.7,144.53,144.62,10000.0
2013-09-18 13:20:00,144.55,144.63,144.44,144.5,10000.0,144.55,144.63,144.44,144.5,10000.0
2013-09-18 13:25:00,144.5,144.53,144.25,144.3,9900.0,144.5,144.53,144.25,144.3,9900.0
2013-09-18 13:30:00,144.33,144.47,144.15,144.18,16600.0,144.33,144.47,144.15,144.18,16600.0
2013-09-18 13:35:00,144.17,144.54,144.07,144.5,32100.0,144.17,144.54,144.07,144.5,32100.0
2013-09-18 13:40:00,144.51,144.51,144.14,144.43,33000.0,144.51,144.51,144.14,144.43,33000.0
2013-09-18 13:45:00,144.46,144.57,144.34,144.5,11500.0,144.46,144.57,144.34,144.5,11500.0
2013-09-18 13:50:00,144.45,144.54,144.21,144.21,13400.0,144.45,144.54,144.21,144.21,13400.0
2013-09-18 13:55:00,144.35,144.4,144.0,144.14,12400.0,144.35,144.4,144.0,144.14,12400.0
2013-09-18 14:00:00,144.19,145.2,144.08,144.38,97200.0,144.19,145.2,144.08,144.38,97200.0
2013-09-18 14:05:00,144.38,145.2,144.08,145.2,43300.0,144.38,145.2,144.08,145.2,43300.0
2013-09-18 14:10:00,145.2,145.66,145.09,145.33,92700.0,145.2,145.66,145.09,145.33,92700.0
2013-09-18 14:15:00,145.33,145.64,145.25,145.33,57800.0,145.33,145.64,145.25,145.33,57800.0
2013-09-18 14:20:00,145.44,145.67,145.25,145.29,44300.0,145.44,145.67,145.25,145.29,44300.0
2013-09-18 14:25:00,145.41,145.51,145.08,145.17,43400.0,145.41,145.51,145.08,145.17,43400.0
2013-09-18 14:30:00,145.21,145.21,144.8,145.0,47300.0,145.21,145.21,144.8,145.0,47300.0
2013-09-18 14:35:00,145.0,145.23,144.84,145.04,32200.0,145.0,145.23,144.84,145.04,32200.0
2013-09-18 14:40:00,145.01,145.11,144.71,144.76,50500.0,145.01,145.11,144.71,144.76,50500.0
2013-09-18 14:45:00,144.75,145.41,144.75,145.28,55600.0,144.75,145.41,144.75,145.28,55600.0
2013-09-18 14:50:00,145.28,145.47,145.23,145.44,47100.0,145.28,145.47,145.23,145.44,47100.0
2013-09-18 14:55:00,145.45,145.95,145.37,145.72,56200.0,145.45,145.95,145.37,145.72,56200.0
2013-09-18 15:00:00,145.78,145.88,145.57,145.64,49100.0,145.78,145.88,145.57,145.64,49100.0
2013-09-18 15:05:00,145.62,145.79,145.54,145.78,52500.0,145.62,145.79,145.54,145.78,52500.0
2013-09-18 15:10:00,145.78,145.81,145.4,145.47,31400.0,145.78,145.81,145.4,145.47,31400.0
2013-09-18 15:15:00,145.47,145.65,145.41,145.48,25800.0,145.47,145.65,145.41,145.48,25800.0
2013-09-18 15:20:00,145.48,145.7,145.42,145.6,33700.0,145.48,145.7,145.42,145.6,33700.0
2013-09-18 15:25:00,145.53,145.77,145.42,145.69,41000.0,145.53,145.77,145.42,145.69,41000.0
2013-09-18 15:30:00,145.72,145.8,145.41,145.51,23800.0,145.72,145.8,145.41,145.51,23800.0
2013-09-18 15:35:00,145.44,145.64,145.31,145.64,31600.0,145.44,145.64,145.31,145.64,31600.0
2013-09-18 15:40:00,145.63,145.72,145.5,145.58,15200.0,145.63,145.72,145.5,145.58,15200.0
2013-09-18 15:45:00,145.52,145.81,145.5,145.69,43100.0,145.52,145.81,145.5,145.69,43100.0
2013-09-18 15:50:00,145.7,145.89,145.65,145.74,65800.0,145.7,145.89,145.65,145.74,65800.0
2013-09-18 15:55:00,145.73,145.79,145.64,145.72,65000.0,145.73,145.79,145.64,145.72,65000.0
2013-09-19 09:30:00,146.69,147.22,146.06,147.02,139700.0,146.69,147.22,146.06,147.02,139700.0
2013-09-19 09:35:00,147.0,147.25,146.51,147.02,136800.0,147.0,147.25,146.51,147.02,136800.0
2013-09-19 09:40:00,147.03,148.43,146.92,148.27,264200.0,147.03,148.43,146.92,148.27,264200.0
2013-09-19 09:45:00,148.27,149.73,148.09,149.47,230700.0,148.27,149.73,148.09,149.47,230700.0
2013-09-19 09:50:00,149.64,149.74,147.84,147.84,167300.0,149.64,149.74,147.84,147.84,167300.0
2013-09-19 09:55:00,147.86,148.5,147.84,148.35,104000.0,147.86,148.5,147.84,148.35,104000.0
2013-09-19 10:00:00,148.31,148.35,147.98,148.21,68500.0,148.31,148.35,147.98,148.21,68500.0
2013-09-19 10:05:00,148.24,149.0,148.24,148.83,107300.0,148.24,149.0,148.24,148.83,107300.0
2013-09-19 10:10:00,148.85,149.0,147.93,148.06,110200.0,148.85,149.0,147.93,148.06,110200.0
2013-09-19 10:15:00,148.02,148.32,147.93,148.2,88400.0,148.02,148.32,147.93,148.2,88400.0
2013-09-19 10:20:00,148.21,148.6,148.08,148.39,44200.0,148.21,148.6,148.08,148.39,44200.0
2013-09-19 10:25:00,148.39,148.39,148.1,148.25,31300.0,148.39,148.39,148.1,148.25,31300.0
2013-09-19 10:30:00,148.2,148.3,148.0,148.25,82700.0,148.2,148.3,148.0,148.25,82700.0
2013-09-19 10:35:00,148.24,148.3,148.02,148.25,66100.0,148.24,148.3,148.02,148.25,66100.0
2013-09-19 10:40:00,148.31,148.52,148.02,148.24,84500.0,148.31,148.52,148.02,148.24,84500.0
2013-09-19 10:45:00,148.33,148.49,148.33,148.35,35300.0,148.33,148.49,148.33,148.35,35300.0
2013-09-19 10:50:00,148.33,148.57,148.25,148.49,33800.0,148.33,148.57,148.25,148.49,33800.0
2013-09-19 10:55:00,148.5,148.56,148.35,148.37,26500.0,148.5,148.56,148.35,148.37,26500.0
2013-09-19 11:00:00,148.43,148.53,148.21,148.4,28400.0,148.43,148.53,148.21,148.4,28400.0
2013-09-19 11:05:00,148.41,148.48,148.29,148.33,22500.0,148.41,148.48,148.29,148.33,22500.0
2013-09-19 11:10:00,148.36,148.38,148.09,148.38,27100.0,148.36,148.38,148.09,148.38,27100.0
2013-09-19 11:15:00,148.38,148.49,148.14,148.36,14800.0,148.38,148.49,148.14,148.36,14800.0
2013-09-19 11:20:00,148.38,148.39,148.0,148.0,12800.0,148.38,148.39,148.0,148.0,12800.0
2013-09-19 11:25:00,148.0,148.06,147.54,147.86,40500.0,148.0,148.06,147.54,147.86,40500.0
2013-09-19 11:30:00,147.9,148.13,147.72,147.97,28900.0,147.9,148.13,147.72,147.97,28900.0
2013-09-19 11:35:00,147.92,147.92,147.55,147.56,6300.0,147.92,147.92,147.55,147.56,6300.0
2013-09-19 11:40:00,147.66,148.03,147.57,148.0,39200.0,147.66,148.03,147.57,148.0,39200.0
2013-09-19 11:45:00,148.0,148.14,147.78,147.78,11600.0,148.0,148.14,147.78,147.78,11600.0
2013-09-19 11:50:00,147.74,147.74,147.41,147.56,16800.0,147.74,147.74,147.41,147.56,16800.0
2013-09-19 11:55:00,147.56,147.76,147.31,147.4,28800.0,147.56,147.76,147.31,147.4,28800.0
2013-09-19 12:00:00,147.42,147.69,147.42,147.44,22900.0,147.42,147.69,147.42,147.44,22900.0
2013-09-19 12:05:00,147.45,148.02,147.38,147.73,26000.0,147.45,148.02,147.38,147.73,26000.0
2013-09-19 12:10:00,147.7,148.15,147.63,148.11,15200.0,147.7,148.15,147.63,148.11,15200.0
2013-09-19 12:15:00,148.13,148.27,147.92,148.13,27100.0,148.13,148.27,147.92,148.13,27100.0
2013-09-19 12:20:00,148.25,148.48,148.04,148.15,31500.0,148.25,148.48,148.04,148.15,31500.0
2013-09-19 12:25:00,148.19,148.34,148.13,148.14,16400.0,148.19,148.34,148.13,148.14,16400.0
2013-09-19 12:30:00,148.17,148.32,147.83,148.32,22900.0,148.17,148.32,147.83,148.32,22900.0
2013-09-19 12:35:00,148.14,148.41,148.13,148.24,41500.0,148.14,148.41,148.13,148.24,41500.0
2013-09-19 12:40:00,148.33,148.59,148.33,148.55,40500.0,148.33,148.59,148.33,148.55,40500.0
2013-09-19 12:45:00,148.57,148.59,148.38,148.52,26300.0,148.57,148.59,148.38,148.52,26300.0
2013-09-19 12:50:00,148.5,148.58,148.47,148.51,15800.0,148.5,148.58,148.47,148.51,15800.0
2013-09-19 12:55:00,148.56,148.74,148.51,148.69,16700.0,148.56,148.74,148.51,148.69,16700.0
2013-09-19 13:00:00,148.71,148.89,148.62,148.62,17100.0,148.71,148.89,148.62,148.62,17100.0
2013-09-19 13:05:00,148.62,148.66,148.39,148.39,14700.0,148.62,148.66,148.39,148.39,14700.0
2013-09-19 13:10:00,148.34,148.49,148.06,148.16,45600.0,148.34,148.49,148.06,148.16,45600.0
2013-09-19 13:15:00,148.15,148.24,148.11,148.15,19100.0,148.15,148.24,148.11,148.15,19100.0
2013-09-19 13:20:00,148.14,148.25,148.09,148.15,23600.0,148.14,148.25,148.09,148.15,23600.0
2013-09-19 13:25:00,148.09,148.15,147.95,148.01,20700.0,148.09,148.15,147.95,148.01,20700.0
2013-09-19 13:30:00,147.99,148.05,147.87,147.88,14500.0,147.99,148.05,147.87,147.88,14500.0
2013-09-19 13:35:00,147.88,147.92,147.69,147.79,13900.0,147.88,147.92,147.69,147.79,13900.0
2013-09-19 13:40:00,147.79,147.79,147.39,147.46,38600.0,147.79,147.79,147.39,147.46,38600.0
2013-09-19 13:45:00,147.47,147.65,147.47,147.57,7500.0,147.47,147.65,147.47,147.57,7500.0
2013-09-19 13:50:00,147.71,147.71,147.36,147.44,22900.0,147.71,147.71,147.36,147.44,22900.0
2013-09-19 13:55:00,147.4,147.62,147.33,147.52,19600.0,147.4,147.62,147.33,147.52,19600.0
2013-09-19 14:00:00,147.59,147.66,147.45,147.61,19400.0,147.59,147.66,147.45,147.61,19400.0
2013-09-19 14:05:00,147.61,147.76,147.5,147.75,18200.0,147.61,147.76,147.5,147.75,18200.0
2013-09-19 14:10:00,147.76,147.99,147.56,147.99,21200.0,147.76,147.99,147.56,147.99,21200.0
2013-09-19 14:15:00,147.87,147.99,147.62,147.78,10800.0,147.87,147.99,147.62,147.78,10800.0
2013-09-19 14:20:00,147.73,147.75,147.56,147.59,9900.0,147.73,147.75,147.56,147.59,9900.0
2013-09-19 14:25:00,147.56,147.74,147.56,147.64,9500.0,147.56,147.74,147.56,147.64,9500.0
2013-09-19 14:30:00,147.63,147.75,147.59,147.64,8900.0,147.63,147.75,147.59,147.64,8900.0
2013-09-19 14:35:00,147.68,147.81,147.64,147.78,7000.0,147.68,147.81,147.64,147.78,7000.0
2013-09-19 14:40:00,147.74,147.74,147.45,147.56,22600.0,147.74,147.74,147.45,147.56,22600.0
2013-09-19 14:45:00,147.48,147.73,147.4,147.69,10300.0,147.48,147.73,147.4,147.69,10300.0
2013-09-19 14:50:00,147.69,147.7,147.51,147.65,9200.0,147.69,147.7,147.51,147.65,9200.0
2013-09-19 14:55:00,147.59,148.04,147.57,147.99,21600.0,147.59,148.04,147.57,147.99,21600.0
2013-09-19 15:00:00,147.84,148.2,147.84,148.11,22900.0,147.84,148.2,147.84,148.11,22900.0
2013-09-19 15:05:00,148.12,148.34,147.91,148.07,35400.0,148.12,148.34,147.91,148.07,35400.0
2013-09-19 15:10:00,148.17,148.17,147.81,147.93,16300.0,148.17,148.17,147.81,147.93,16300.0
2013-09-19 15:15:00,147.83,147.87,147.52,147.78,13000.0,147.83,147.87,147.52,147.78,13000.0
2013-09-19 15:20:00,147.79,147.89,147.75,147.79,13800.0,147.79,147.89,147.75,147.79,13800.0
2013-09-19 15:25:00,147.84,148.06,147.77,147.99,17200.0,147.84,148.06,147.77,147.99,17200.0
2013-09-19 15:30:00,148.04,148.09,147.86,148.0,21900.0,148.04,148.09,147.86,148.0,21900.0
2013-09-19 15:35:00,147.89,147.96,147.71,147.8,57600.0,147.89,147.96,147.71,147.8,57600.0
2013-09-19 15:40:00,147.76,147.86,147.71,147.79,41800.0,147.76,147.86,147.71,147.79,41800.0
2013-09-19 15:45:00,147.79,148.05,147.76,148.0,48600.0,147.79,148.05,147.76,148.0,48600.0
2013-09-19 15:50:00,147.97,148.13,147.76,147.9,101500.0,147.97,148.13,147.76,147.9,101500.0
2013-09-19 15:55:00,147.88,147.94,147.64,147.73,78700.0,147.88,147.94,147.64,147.73,78700.0
2013-09-20 09:30:00,148.02,148.49,147.6,147.65,300800.0,148.02,148.49,147.6,147.65,300800.0
2013-09-20 09:35:00,147.7,148.55,147.66,148.54,86200.0,147.7,148.55,147.66,148.54,86200.0
2013-09-20 09:40:00,148.43,148.7,147.71,147.73,84300.0,148.43,148.7,147.71,147.73,84300.0
2013-09-20 09:45:00,147.71,148.17,147.71,147.87,99500.0,147.71,148.17,147.71,147.87,99500.0
2013-09-20 09:50:00,148.06,148.95,148.01,148.63,124900.0,148.06,148.95,148.01,148.63,124900.0
2013-09-20 09:55:00,148.63,148.63,148.05,148.25,51200.0,148.63,148.63,148.05,148.25,51200.0
2013-09-20 10:00:00,148.27,148.95,148.02,148.85,66700.0,148.27,148.95,148.02,148.85,66700.0
2013-09-20 10:05:00,148.78,149.14,148.06,148.2,106900.0,148.78,149.14,148.06,148.2,106900.0
2013-09-20 10:10:00,148.21,148.46,147.09,147.26,62300.0,148.21,148.46,147.09,147.26,62300.0
2013-09-20 10:15:00,147.25,147.98,147.2,147.98,36900.0,147.25,147.98,147.2,147.98,36900.0
2013-09-20 10:20:00,147.98,148.07,147.82,147.94,58100.0,147.98,148.07,147.82,147.94,58100.0
2013-09-20 10:25:00,147.96,148.09,147.86,147.86,21900.0,147.96,148.09,147.86,147.86,21900.0
2013-09-20 10:30:00,147.85,147.89,147.55,147.72,28200.0,147.85,147.89,147.55,147.72,28200.0
2013-09-20 10:35:00,147.72,147.73,147.28,147.55,51600.0,147.72,147.73,147.28,147.55,51600.0
2013-09-20 10:40:00,147.53,147.62,147.42,147.55,32300.0,147.53,147.62,147.42,147.55,32300.0
2013-09-20 10:45:00,147.59,147.76,147.53,147.57,38800.0,147.59,147.76,147.53,147.57,38800.0
2013-09-20 10:50:00,147.6,147.63,147.27,147.27,26700.0,147.6,147.63,147.27,147.27,26700.0
2013-09-20 10:55:00,147.32,147.82,147.25,147.58,77400.0,147.32,147.82,147.25,147.58,77400.0
2013-09-20 11:00:00,147.58,147.74,147.45,147.62,50700.0,147.58,147.74,147.45,147.62,50700.0
2013-09-20 11:05:00,147.57,148.18,147.57,148.1,50900.0,147.57,148.18,147.57,148.1,50900.0
2013-09-20 11:10:00,148.12,148.26,147.95,148.26,48800.0,148.12,148.26,147.95,148.26,48800.0
2013-09-20 11:15:00,148.25,148.42,148.11,148.11,65600.0,148.25,148.42,148.11,148.11,65600.0
2013-09-20 11:20:00,148.16,148.16,147.79,147.82,24500.0,148.16,148.16,147.79,147.82,24500.0
2013-09-20 11:25:00,147.85,147.85,147.53,147.68,27500.0,147.85,147.85,147.53,147.68,27500.0
2013-09-20 11:30:00,147.62,147.76,147.56,147.56,15000.0,147.62,147.76,147.56,147.56,15000.0
2013-09-20 11:35:00,147.64,147.7,147.43,147.49,17500.0,147.64,147.7,147.43,147.49,17500.0
2013-09-20 11:40:00,147.46,147.5,147.4,147.43,10000.0,147.46,147.5,147.4,147.43,10000.0
2013-09-20 11:45:00,147.43,147.44,147.15,147.19,32100.0,147.43,147.44,147.15,147.19,32100.0
2013-09-20 11:50:00,147.22,147.22,147.0,147.09,31100.0,147.22,147.22,147.0,147.09,31100.0
2013-09-20 11:55:00,147.1,147.1,146.6,146.6,34600.0,147.1,147.1,146.6,146.6,34600.0
2013-09-20 12:00:00,146.59,146.84,146.58,146.68,21700.0,146.59,146.84,146.58,146.68,21700.0
2013-09-20 12:05:00,146.76,146.92,146.68,146.88,17200.0,146.76,146.92,146.68,146.88,17200.0
2013-09-20 12:10:00,146.87,146.87,146.64,146.65,11700.0,146.87,146.87,146.64,146.65,11700.0
2013-09-20 12:15:00,146.65,146.68,146.34,146.35,25800.0,146.65,146.68,146.34,146.35,25800.0
2013-09-20 12:20:00,146.35,146.35,146.0,146.09,30000.0,146.35,146.35,146.0,146.09,30000.0
2013-09-20 12:25:00,146.01,146.17,146.0,146.06,30500.0,146.01,146.17,146.0,146.06,30500.0
2013-09-20 12:30:00,146.1,146.1,145.62,145.76,55000.0,146.1,146.1,145.62,145.76,55000.0
2013-09-20 12:35:00,145.7,145.76,145.56,145.72,29100.0,145.7,145.76,145.56,145.72,29100.0
2013-09-20 12:40:00,145.71,146.25,145.69,146.09,19200.0,145.71,146.25,145.69,146.09,19200.0
2013-09-20 12:45:00,146.13,146.42,146.13,146.29,13100.0,146.13,146.42,146.13,146.29,13100.0
2013-09-20 12:50:00,146.33,146.35,146.2,146.2,10100.0,146.33,146.35,146.2,146.2,10100.0
2013-09-20 12:55:00,146.2,146.44,146.2,146.38,8900.0,146.2,146.44,146.2,146.38,8900.0
2013-09-20 13:00:00,146.37,146.42,146.31,146.42,11800.0,146.37,146.42,146.31,146.42,11800.0
2013-09-20 13:05:00,146.42,146.48,146.33,146.48,17100.0,146.42,146.48,146.33,146.48,17100.0
2013-09-20 13:10:00,146.45,146.51,146.38,146.38,16200.0,146.45,146.51,146.38,146.38,16200.0
2013-09-20 13:15:00,146.42,146.57,146.41,146.49,14500.0,146.42,146.57,146.41,146.49,14500.0
2013-09-20 13:20:00,146.5,146.52,146.4,146.44,30600.0,146.5,146.52,146.4,146.44,30600.0
2013-09-20 13:25:00,146.4,146.5,146.37,146.45,7800.0,146.4,146.5,146.37,146.45,7800.0
2013-09-20 13:30:00,146.49,146.82,146.48,146.67,10200.0,146.49,146.82,146.48,146.67,10200.0
2013-09-20 13:35:00,146.73,146.73,146.54,146.65,24600.0,146.73,146.73,146.54,146.65,24600.0
2013-09-20 13:40:00,146.65,146.79,146.59,146.6,15100.0,146.65,146.79,146.59,146.6,15100.0
2013-09-20 13:45:00,146.59,146.65,146.51,146.62,6900.0,146.59,146.65,146.51,146.62,6900.0
2013-09-20 13:50:00,146.6,146.8,146.6,146.71,9700.0,146.6,146.8,146.6,146.71,9700.0
2013-09-20 13:55:00,146.69,146.95,146.69,146.9,22000.0,146.69,146.95,146.69,146.9,22000.0
2013-09-20 14:00:00,146.9,147.0,146.82,146.95,17900.0,146.9,147.0,146.82,146.95,17900.0
2013-09-20 14:05:00,146.91,147.17,146.9,147.12,27600.0,146.91,147.17,146.9,147.12,27600.0
2013-09-20 14:10:00,147.1,147.16,147.01,147.02,14200.0,147.1,147.16,147.01,147.02,14200.0
2013-09-20 14:15:00,147.05,147.08,146.96,146.99,11300.0,147.05,147.08,146.96,146.99,11300.0
2013-09-20 14:20:00,146.96,146.96,146.82,146.94,19700.0,146.96,146.96,146.82,146.94,19700.0
2013-09-20 14:25:00,146.9,147.07,146.89,147.05,14500.0,146.9,147.07,146.89,147.05,14500.0
2013-09-20 14:30:00,147.03,147.05,146.95,146.96,7800.0,147.03,147.05,146.95,146.96,7800.0
2013-09-20 14:35:00,146.98,146.98,146.65,146.67,10600.0,146.98,146.98,146.65,146.67,10600.0
2013-09-20 14:40:00,146.7,146.7,146.31,146.32,21900.0,146.7,146.7,146.31,146.32,21900.0
2013-09-20 14:45:00,146.28,146.4,146.18,146.4,27200.0,146.28,146.4,146.18,146.4,27200.0
2013-09-20 14:50:00,146.37,146.44,146.3,146.3,18300.0,146.37,146.44,146.3,146.3,18300.0
2013-09-20 14:55:00,146.3,146.5,146.2,146.47,14300.0,146.3,146.5,146.2,146.47,14300.0
2013-09-20 15:00:00,146.44,146.89,146.43,146.87,33600.0,146.44,146.89,146.43,146.87,33600.0
2013-09-20 15:05:00,146.85,146.88,146.81,146.81,24700.0,146.85,146.88,146.81,146.81,24700.0
2013-09-20 15:10:00,146.8,146.9,146.78,146.83,21100.0,146.8,146.9,146.78,146.83,21100.0
2013-09-20 15:15:00,146.81,146.87,146.77,146.81,12000.0,146.81,146.87,146.77,146.81,12000.0
2013-09-20 15:20:00,146.83,146.85,146.69,146.77,36400.0,146.83,146.85,146.69,146.77,36400.0
2013-09-20 15:25:00,146.81,146.91,146.75,146.87,30600.0,146.81,146.91,146.75,146.87,30600.0
2013-09-20 15:30:00,146.83,146.85,146.7,146.7,27300.0,146.83,146.85,146.7,146.7,27300.0
2013-09-20 15:35:00,146.72,146.86,146.67,146.69,37000.0,146.72,146.86,146.67,146.69,37000.0
2013-09-20 15:40:00,146.73,146.78,146.67,146.73,19200.0,146.73,146.78,146.67,146.73,19200.0
2013-09-20 15:45:00,146.73,146.83,146.48,146.53,61700.0,146.73,146.83,146.48,146.53,61700.0
2013-09-20 15:50:00,146.54,146.54,146.33,146.36,66200.0,146.54,146.54,146.33,146.36,66200.0
2013-09-20 15:55:00,146.36,146.42,146.19,146.25,156300.0,146.36,146.42,146.19,146.25,156300.0
2013-09-23 09:30:00,145.61,147.98,145.58,147.81,111900.0,145.61,147.98,145.58,147.81,111900.0
2013-09-23 09:35:00,147.97,148.2,146.74,147.26,61800.0,147.97,148.2,146.74,147.26,61800.0
2013-09-23 09:40:00,147.18,147.4,146.5,146.5,29600.0,147.18,147.4,146.5,146.5,29600.0
2013-09-23 09:45:00,146.4,146.86,146.31,146.54,48100.0,146.4,146.86,146.31,146.54,48100.0
2013-09-23 09:50:00,146.65,147.4,146.13,146.28,45500.0,146.65,147.4,146.13,146.28,45500.0
2013-09-23 09:55:00,146.29,146.29,145.68,145.88,29400.0,146.29,146.29,145.68,145.88,29400.0
2013-09-23 10:00:00,145.91,146.65,145.8,146.57,38300.0,145.91,146.65,145.8,146.57,38300.0
2013-09-23 10:05:00,146.46,146.46,145.83,146.2,36400.0,146.46,146.46,145.83,146.2,36400.0
2013-09-23 10:10:00,146.29,146.29,145.33,145.61,43100.0,146.29,146.29,145.33,145.61,43100.0
2013-09-23 10:15:00,145.55,146.25,145.26,146.0,41500.0,145.55,146.25,145.26,146.0,41500.0
2013-09-23 10:20:00,146.17,146.65,146.01,146.58,26700.0,146.17,146.65,146.01,146.58,26700.0
2013-09-23 10:25:00,146.65,146.91,146.65,146.91,46500.0,146.65,146.91,146.65,146.91,46500.0
2013-09-23 10:30:00,146.95,147.1,146.59,146.64,41200.0,146.95,147.1,146.59,146.64,41200.0
2013-09-23 10:35:00,146.63,147.23,146.62,147.03,28500.0,146.63,147.23,146.62,147.03,28500.0
2013-09-23 10:40:00,147.16,147.16,146.64,146.85,23900.0,147.16,147.16,146.64,146.85,23900.0
2013-09-23 10:45:00,146.88,146.9,146.45,146.45,31200.0,146.88,146.9,146.45,146.45,31200.0
2013-09-23 10:50:00,146.43,146.59,145.94,146.15,34800.0,146.43,146.59,145.94,146.15,34800.0
2013-09-23 10:55:00,146.15,146.15,145.75,145.81,24300.0,146.15,146.15,145.75,145.81,24300.0
2013-09-23 11:00:00,145.82,145.96,145.38,145.43,60700.0,145.82,145.96,145.38,145.43,60700.0
2013-09-23 11:05:00,145.35,145.57,145.3,145.41,20300.0,145.35,145.57,145.3,145.41,20300.0
2013-09-23 11:10:00,145.45,145.65,145.4,145.65,21400.0,145.45,145.65,145.4,145.65,21400.0
2013-09-23 11:15:00,145.65,145.82,145.33,145.41,24200.0,145.65,145.82,145.33,145.41,24200.0
2013-09-23 11:20:00,145.35,145.46,145.22,145.36,46400.0,145.35,145.46,145.22,145.36,46400.0
2013-09-23 11:25:00,145.35,145.4,145.23,145.26,20400.0,145.35,145.4,145.23,145.26,20400.0
2013-09-23 11:30:00,145.26,145.62,145.26,145.62,23600.0,145.26,145.62,145.26,145.62,23600.0
2013-09-23 11:35:00,145.65,146.19,145.55,146.18,25200.0,145.65,146.19,145.55,146.18,25200.0
2013-09-23 11:40:00,146.13,146.64,146.13,146.19,26600.0,146.13,146.64,146.13,146.19,26600.0
2013-09-23 11:45:00,146.16,146.53,146.14,146.14,20600.0,146.16,146.53,146.14,146.14,20600.0
2013-09-23 11:50:00,146.16,146.16,145.9,145.96,17700.0,146.16,146.16,145.9,145.96,17700.0
2013-09-23 11:55:00,145.91,145.97,145.54,145.95,11900.0,145.91,145.97,145.54,145.95,11900.0
2013-09-23 12:00:00,145.94,146.38,145.81,146.37,22400.0,145.94,146.38,145.81,146.37,22400.0
2013-09-23 12:05:00,146.37,146.87,146.37,146.87,27600.0,146.37,146.87,146.37,146.87,27600.0
2013-09-23 12:10:00,146.87,147.2,146.79,147.03,48800.0,146.87,147.2,146.79,147.03,48800.0
2013-09-23 12:15:00,147.1,147.35,147.06,147.31,30000.0,147.1,147.35,147.06,147.31,30000.0
2013-09-23 12:20:00,147.3,147.63,147.27,147.63,28800.0,147.3,147.63,147.27,147.63,28800.0
2013-09-23 12:25:00,147.64,147.64,147.1,147.34,69300.0,147.64,147.64,147.1,147.34,69300.0
2013-09-23 12:30:00,147.38,147.54,147.21,147.54,35500.0,147.38,147.54,147.21,147.54,35500.0
2013-09-23 12:35:00,147.56,147.87,147.48,147.78,20200.0,147.56,147.87,147.48,147.78,20200.0
2013-09-23 12:40:00,147.72,148.2,147.69,147.74,52200.0,147.72,148.2,147.69,147.74,52200.0
2013-09-23 12:45:00,147.74,147.87,147.51,147.86,23100.0,147.74,147.87,147.51,147.86,23100.0
2013-09-23 12:50:00,147.91,148.13,147.89,148.06,25300.0,147.91,148.13,147.89,148.06,25300.0
2013-09-23 12:55:00,148.06,148.57,147.96,148.55,72500.0,148.06,148.57,147.96,148.55,72500.0
2013-09-23 13:00:00,148.53,149.1,148.53,148.91,101400.0,148.53,149.1,148.53,148.91,101400.0
2013-09-23 13:05:00,148.86,148.99,148.66,148.7,33000.0,148.86,148.99,148.66,148.7,33000.0
2013-09-23 13:10:00,148.69,148.79,148.38,148.79,42300.0,148.69,148.79,148.38,148.79,42300.0
2013-09-23 13:15:00,148.8,148.99,148.47,148.61,27900.0,148.8,148.99,148.47,148.61,27900.0
2013-09-23 13:20:00,148.64,148.7,148.27,148.39,22200.0,148.64,148.7,148.27,148.39,22200.0
2013-09-23 13:25:00,148.39,148.67,148.01,148.63,28800.0,148.39,148.67,148.01,148.63,28800.0
2013-09-23 13:30:00,148.54,148.9,148.5,148.77,16300.0,148.54,148.9,148.5,148.77,16300.0
2013-09-23 13:35:00,148.76,148.83,148.48,148.68,12600.0,148.76,148.83,148.48,148.68,12600.0
2013-09-23 13:40:00,148.68,148.91,148.62,148.79,15700.0,148.68,148.91,148.62,148.79,15700.0
2013-09-23 13:45:00,148.81,148.93,148.74,148.84,26700.0,148.81,148.93,148.74,148.84,26700.0
2013-09-23 13:50:00,148.83,149.6,148.82,149.32,66700.0,148.83,149.6,148.82,149.32,66700.0
2013-09-23 13:55:00,149.31,149.69,149.31,149.54,40100.0,149.31,149.69,149.31,149.54,40100.0
2013-09-23 14:00:00,149.56,149.77,149.48,149.71,42100.0,149.56,149.77,149.48,149.71,42100.0
2013-09-23 14:05:00,149.72,149.88,149.47,149.72,46400.0,149.72,149.88,149.47,149.72,46400.0
2013-09-23 14:10:00,149.78,149.95,149.66,149.85,43700.0,149.78,149.95,149.66,149.85,43700.0
2013-09-23 14:15:00,149.86,149.89,148.82,148.86,47200.0,149.86,149.89,148.82,148.86,47200.0
2013-09-23 14:20:00,148.9,149.07,148.5,148.65,37600.0,148.9,149.07,148.5,148.65,37600.0
2013-09-23 14:25:00,148.62,148.77,148.3,148.77,31000.0,148.62,148.77,148.3,148.77,31000.0
2013-09-23 14:30:00,148.71,148.73,148.46,148.59,25700.0,148.71,148.73,148.46,148.59,25700.0
2013-09-23 14:35:00,148.59,148.85,148.54,148.69,16700.0,148.59,148.85,148.54,148.69,16700.0
2013-09-23 14:40:00,148.7,149.15,148.61,148.92,29600.0,148.7,149.15,148.61,148.92,29600.0
2013-09-23 14:45:00,148.91,149.14,148.68,148.71,18500.0,148.91,149.14,148.68,148.71,18500.0
2013-09-23 14:50:00,148.75,149.25,148.67,149.22,17100.0,148.75,149.25,148.67,149.22,17100.0
2013-09-23 14:55:00,149.21,149.25,148.93,149.18,14300.0,149.21,149.25,148.93,149.18,14300.0
2013-09-23 15:00:00,149.14,149.14,148.63,148.76,36500.0,149.14,149.14,148.63,148.76,36500.0
2013-09-23 15:05:00,148.8,148.99,148.69,148.85,28300.0,148.8,148.99,148.69,148.85,28300.0
2013-09-23 15:10:00,148.84,149.05,148.65,149.05,61100.0,148.84,149.05,148.65,149.05,61100.0
2013-09-23 15:15:00,148.94,149.35,148.89,149.21,44500.0,148.94,149.35,148.89,149.21,44500.0
2013-09-23 15:20:00,149.28,149.36,149.05,149.12,36200.0,149.28,149.36,149.05,149.12,36200.0
2013-09-23 15:25:00,149.07,149.28,148.85,149.09,22700.0,149.07,149.28,148.85,149.09,22700.0
2013-09-23 15:30:00,149.1,149.2,148.89,149.16,42500.0,149.1,149.2,148.89,149.16,42500.0
2013-09-23 15:35:00,149.13,149.64,149.12,149.45,48000.0,149.13,149.64,149.12,149.45,48000.0
2013-09-23 15:40:00,149.53,149.61,149.29,149.6,49100.0,149.53,149.61,149.29,149.6,49100.0
2013-09-23 15:45:00,149.61,149.77,149.45,149.58,87300.0,149.61,149.77,149.45,149.58,87300.0
2013-09-23 15:50:00,149.53,149.63,149.42,149.53,95900.0,149.53,149.63,149.42,149.53,95900.0
2013-09-23 15:55:00,149.51,149.51,149.12,149.23,125000.0,149.51,149.51,149.12,149.23,125000.0
2013-09-24 09:30:00,149.19,149.5,148.02,148.52,119600.0,149.19,149.5,148.02,148.52,119600.0
2013-09-24 09:35:00,148.48,148.48,147.54,147.89,96800.0,148.48,148.48,147.54,147.89,96800.0
2013-09-24 09:40:00,147.82,148.8,147.03,148.8,148900.0,147.82,148.8,147.03,148.8,148900.0
2013-09-24 09:45:00,148.72,149.0,148.26,148.75,69500.0,148.72,149.0,148.26,148.75,69500.0
2013-09-24 09:50:00,148.76,149.45,148.66,149.31,75000.0,148.76,149.45,148.66,149.31,75000.0
2013-09-24 09:55:00,149.38,149.81,149.2,149.34,80500.0,149.38,149.81,149.2,149.34,80500.0
2013-09-24 10:00:00,149.32,149.8,149.32,149.59,130000.0,149.32,149.8,149.32,149.59,130000.0
2013-09-24 10:05:00,149.6,151.48,149.6,151.48,410700.0,149.6,151.48,149.6,151.48,410700.0
2013-09-24 10:10:00,151.45,151.85,150.88,151.5,184100.0,151.45,151.85,150.88,151.5,184100.0
2013-09-24 10:15:00,151.45,151.5,151.01,151.42,62700.0,151.45,151.5,151.01,151.42,62700.0
2013-09-24 10:20:00,151.42,152.0,151.23,151.8,179800.0,151.42,152.0,151.23,151.8,179800.0
2013-09-24 10:25:00,151.74,152.0,151.23,151.74,68400.0,151.74,152.0,151.23,151.74,68400.0
2013-09-24 10:30:00,151.74,152.69,151.74,152.38,154800.0,151.74,152.69,151.74,152.38,154800.0
2013-09-24 10:35:00,152.42,153.24,152.35,153.18,140200.0,152.42,153.24,152.35,153.18,140200.0
2013-09-24 10:40:00,153.18,153.49,152.8,153.16,127300.0,153.18,153.49,152.8,153.16,127300.0
2013-09-24 10:45:00,153.17,153.49,153.01,153.42,36900.0,153.17,153.49,153.01,153.42,36900.0
2013-09-24 10:50:00,153.37,154.43,153.27,154.26,114200.0,153.37,154.43,153.27,154.26,114200.0
2013-09-24 10:55:00,154.32,154.72,153.75,153.77,140200.0,154.32,154.72,153.75,153.77,140200.0
2013-09-24 11:00:00,153.88,154.6,153.74,154.1,78600.0,153.88,154.6,153.74,154.1,78600.0
2013-09-24 11:05:00,154.12,154.31,153.35,153.73,50400.0,154.12,154.31,153.35,153.73,50400.0
2013-09-24 11:10:00,153.76,153.76,152.82,153.07,99600.0,153.76,153.76,152.82,153.07,99600.0
2013-09-24 11:15:00,153.06,153.5,153.06,153.44,46000.0,153.06,153.5,153.06,153.44,46000.0
2013-09-24 11:20:00,153.41,153.5,153.03,153.46,31800.0,153.41,153.5,153.03,153.46,31800.0
2013-09-24 11:25:00,153.45,153.64,153.26,153.34,29800.0,153.45,153.64,153.26,153.34,29800.0
2013-09-24 11:30:00,153.35,154.28,153.35,154.06,57600.0,153.35,154.28,153.35,154.06,57600.0
2013-09-24 11:35:00,154.0,154.44,153.89,154.01,40400.0,154.0,154.44,153.89,154.01,40400.0
2013-09-24 11:40:00,153.99,154.09,153.6,153.83,25200.0,153.99,154.09,153.6,153.83,25200.0
2013-09-24 11:45:00,153.81,154.1,153.34,153.51,28300.0,153.81,154.1,153.34,153.51,28300.0
2013-09-24 11:50:00,153.39,153.97,153.35,153.9,19700.0,153.39,153.97,153.35,153.9,19700.0
2013-09-24 11:55:00,153.89,154.08,153.54,154.03,23700.0,153.89,154.08,153.54,154.03,23700.0
2013-09-24 12:00:00,154.0,154.07,153.21,153.3,43400.0,154.0,154.07,153.21,153.3,43400.0
2013-09-24 12:05:00,153.22,153.69,153.09,153.33,21400.0,153.22,153.69,153.09,153.33,21400.0
2013-09-24 12:10:00,153.23,153.32,152.75,152.89,87800.0,153.23,153.32,152.75,152.89,87800.0
2013-09-24 12:15:00,152.94,152.94,152.6,152.72,36100.0,152.94,152.94,152.6,152.72,36100.0
2013-09-24 12:20:00,152.72,152.92,152.59,152.65,40300.0,152.72,152.92,152.59,152.65,40300.0
2013-09-24 12:25:00,152.63,152.75,152.28,152.57,53900.0,152.63,152.75,152.28,152.57,53900.0
2013-09-24 12:30:00,152.57,152.74,152.37,152.45,45500.0,152.57,152.74,152.37,152.45,45500.0
2013-09-24 12:35:00,152.4,152.73,152.34,152.5,22700.0,152.4,152.73,152.34,152.5,22700.0
2013-09-24 12:40:00,152.5,152.62,152.42,152.48,16100.0,152.5,152.62,152.42,152.48,16100.0
2013-09-24 12:45:00,152.5,152.64,152.43,152.56,44900.0,152.5,152.64,152.43,152.56,44900.0
2013-09-24 12:50:00,152.56,152.87,152.12,152.53,69300.0,152.56,152.87,152.12,152.53,69300.0
2013-09-24 12:55:00,152.52,152.93,152.51,152.85,27100.0,152.52,152.93,152.51,152.85,27100.0
2013-09-24 13:00:00,152.82,153.03,152.54,152.78,70600.0,152.82,153.03,152.54,152.78,70600.0
2013-09-24 13:05:00,152.72,152.72,152.26,152.32,21600.0,152.72,152.72,152.26,152.32,21600.0
2013-09-24 13:10:00,152.4,152.42,152.05,152.19,39900.0,152.4,152.42,152.05,152.19,39900.0
2013-09-24 13:15:00,152.16,152.35,152.01,152.31,22000.0,152.16,152.35,152.01,152.31,22000.0
2013-09-24 13:20:00,152.3,152.44,152.17,152.17,18400.0,152.3,152.44,152.17,152.17,18400.0
2013-09-24 13:25:00,152.23,152.79,152.17,152.73,39500.0,152.23,152.79,152.17,152.73,39500.0
2013-09-24 13:30:00,152.7,152.85,152.6,152.69,33300.0,152.7,152.85,152.6,152.69,33300.0
2013-09-24 13:35:00,152.75,152.82,152.56,152.61,15300.0,152.75,152.82,152.56,152.61,15300.0
2013-09-24 13:40:00,152.6,152.88,152.56,152.69,28500.0,152.6,152.88,152.56,152.69,28500.0
2013-09-24 13:45:00,152.67,153.0,152.61,152.75,26300.0,152.67,153.0,152.61,152.75,26300.0
2013-09-24 13:50:00,152.7,153.0,152.56,152.83,30400.0,152.7,153.0,152.56,152.83,30400.0
2013-09-24 13:55:00,152.8,152.8,152.55,152.59,11000.0,152.8,152.8,152.55,152.59,11000.0
2013-09-24 14:00:00,152.57,152.57,152.1,152.45,30800.0,152.57,152.57,152.1,152.45,30800.0
2013-09-24 14:05:00,152.49,152.73,152.33,152.35,21200.0,152.49,152.73,152.33,152.35,21200.0
2013-09-24 14:10:00,152.44,152.83,152.39,152.76,23400.0,152.44,152.83,152.39,152.76,23400.0
2013-09-24 14:15:00,152.72,152.79,152.43,152.53,24100.0,152.72,152.79,152.43,152.53,24100.0
2013-09-24 14:20:00,152.56,152.56,151.89,151.99,53300.0,152.56,152.56,151.89,151.99,53300.0
2013-09-24 14:25:00,152.0,152.0,151.5,151.74,54400.0,152.0,152.0,151.5,151.74,54400.0
2013-09-24 14:30:00,151.64,151.74,151.48,151.52,34800.0,151.64,151.74,151.48,151.52,34800.0
2013-09-24 14:35:00,151.49,151.49,151.15,151.33,38400.0,151.49,151.49,151.15,151.33,38400.0
2013-09-24 14:40:00,151.34,151.6,151.17,151.41,30000.0,151.34,151.6,151.17,151.41,30000.0
2013-09-24 14:45:00,151.39,151.72,151.32,151.35,26800.0,151.39,151.72,151.32,151.35,26800.0
2013-09-24 14:50:00,151.37,151.4,151.23,151.35,45900.0,151.37,151.4,151.23,151.35,45900.0
2013-09-24 14:55:00,151.35,151.42,151.28,151.38,28100.0,151.35,151.42,151.28,151.38,28100.0
2013-09-24 15:00:00,151.35,151.43,150.94,151.22,71100.0,151.35,151.43,150.94,151.22,71100.0
2013-09-24 15:05:00,151.29,151.65,151.24,151.37,23900.0,151.29,151.65,151.24,151.37,23900.0
2013-09-24 15:10:00,151.39,151.47,151.3,151.46,29300.0,151.39,151.47,151.3,151.46,29300.0
2013-09-24 15:15:00,151.4,151.48,150.96,151.04,49400.0,151.4,151.48,150.96,151.04,49400.0
2013-09-24 15:20:00,151.03,151.19,150.96,151.11,88300.0,151.03,151.19,150.96,151.11,88300.0
2013-09-24 15:25:00,151.02,151.1,150.51,150.54,94100.0,151.02,151.1,150.51,150.54,94100.0
2013-09-24 15:30:00,150.56,150.58,150.06,150.15,108200.0,150.56,150.58,150.06,150.15,108200.0
2013-09-24 15:35:00,150.1,150.35,150.06,150.1,70400.0,150.1,150.35,150.06,150.1,70400.0
2013-09-24 15:40:00,150.15,150.5,150.09,150.17,68400.0,150.15,150.5,150.09,150.17,68400.0
2013-09-24 15:45:00,150.27,150.31,150.08,150.13,66500.0,150.27,150.31,150.08,150.13,66500.0
2013-09-24 15:50:00,150.12,150.26,150.0,150.19,134300.0,150.12,150.26,150.0,150.19,134300.0
2013-09-24 15:55:00,150.16,150.29,149.83,150.15,121000.0,150.16,150.29,149.83,150.15,121000.0
2013-09-25 09:30:00,151.7,152.12,150.83,151.48,113400.0,151.7,152.12,150.83,151.48,113400.0
2013-09-25 09:35:00,151.47,151.75,150.65,151.47,83100.0,151.47,151.75,150.65,151.47,83100.0
2013-09-25 09:40:00,151.5,152.58,151.22,152.05,89200.0,151.5,152.58,151.22,152.05,89200.0
2013-09-25 09:45:00,152.01,152.73,151.73,152.73,44300.0,152.01,152.73,151.73,152.73,44300.0
2013-09-25 09:50:00,152.73,152.82,152.11,152.7,43300.0,152.73,152.82,152.11,152.7,43300.0
2013-09-25 09:55:00,152.8,153.0,152.18,152.67,75100.0,152.8,153.0,152.18,152.67,75100.0
2013-09-25 10:00:00,152.59,152.68,151.9,152.24,40200.0,152.59,152.68,151.9,152.24,40200.0
2013-09-25 10:05:00,152.15,152.37,151.91,152.32,64900.0,152.15,152.37,151.91,152.32,64900.0
2013-09-25 10:10:00,152.41,152.41,151.8,151.81,109400.0,152.41,152.41,151.8,151.81,109400.0
2013-09-25 10:15:00,151.82,152.3,151.7,151.77,45700.0,151.82,152.3,151.7,151.77,45700.0
2013-09-25 10:20:00,151.77,152.3,151.77,151.86,84200.0,151.77,152.3,151.77,151.86,84200.0
2013-09-25 10:25:00,152.02,152.11,151.5,152.02,70900.0,152.02,152.11,151.5,152.02,70900.0
2013-09-25 10:30:00,151.96,152.05,151.44,151.87,30300.0,151.96,152.05,151.44,151.87,30300.0
2013-09-25 10:35:00,151.91,151.97,151.4,151.59,17700.0,151.91,151.97,151.4,151.59,17700.0
2013-09-25 10:40:00,151.58,151.79,151.42,151.73,33700.0,151.58,151.79,151.42,151.73,33700.0
2013-09-25 10:45:00,151.68,151.87,151.55,151.55,15400.0,151.68,151.87,151.55,151.55,15400.0
2013-09-25 10:50:00,151.51,151.97,151.51,151.61,13800.0,151.51,151.97,151.51,151.61,13800.0
2013-09-25 10:55:00,151.67,151.85,151.6,151.65,8800.0,151.67,151.85,151.6,151.65,8800.0
2013-09-25 11:00:00,151.63,151.71,151.05,151.14,23200.0,151.63,151.71,151.05,151.14,23200.0
2013-09-25 11:05:00,151.18,151.22,150.86,151.1,45700.0,151.18,151.22,150.86,151.1,45700.0
2013-09-25 11:10:00,151.1,151.76,151.03,151.58,24700.0,151.1,151.76,151.03,151.58,24700.0
2013-09-25 11:15:00,151.67,151.96,151.65,151.72,11900.0,151.67,151.96,151.65,151.72,11900.0
2013-09-25 11:20:00,151.74,151.93,151.49,151.49,19800.0,151.74,151.93,151.49,151.49,19800.0
2013-09-25 11:25:00,151.48,151.79,151.41,151.65,15400.0,151.48,151.79,151.41,151.65,15400.0
2013-09-25 11:30:00,151.71,151.79,151.34,151.34,23100.0,151.71,151.79,151.34,151.34,23100.0
2013-09-25 11:35:00,151.34,151.44,151.26,151.34,17500.0,151.34,151.44,151.26,151.34,17500.0
2013-09-25 11:40:00,151.37,151.44,151.11,151.25,16500.0,151.37,151.44,151.11,151.25,16500.0
2013-09-25 11:45:00,151.34,151.38,151.1,151.17,10100.0,151.34,151.38,151.1,151.17,10100.0
2013-09-25 11:50:00,151.24,151.5,151.05,151.37,19400.0,151.24,151.5,151.05,151.37,19400.0
2013-09-25 11:55:00,151.38,151.61,151.29,151.32,14900.0,151.38,151.61,151.29,151.32,14900.0
2013-09-25 12:00:00,151.3,151.37,151.22,151.25,17700.0,151.3,151.37,151.22,151.25,17700.0
2013-09-25 12:05:00,151.3,151.48,151.3,151.33,25600.0,151.3,151.48,151.3,151.33,25600.0
2013-09-25 12:10:00,151.34,151.52,151.32,151.38,13000.0,151.34,151.52,151.32,151.38,13000.0
2013-09-25 12:15:00,151.34,151.6,151.33,151.45,29100.0,151.34,151.6,151.33,151.45,29100.0
2013-09-25 12:20:00,151.52,151.55,151.05,151.3,36700.0,151.52,151.55,151.05,151.3,36700.0
2013-09-25 12:25:00,151.3,151.4,151.15,151.23,26600.0,151.3,151.4,151.15,151.23,26600.0
2013-09-25 12:30:00,151.39,151.71,151.29,151.6,22700.0,151.39,151.71,151.29,151.6,22700.0
2013-09-25 12:35:00,151.53,151.71,151.48,151.57,30500.0,151.53,151.71,151.48,151.57,30500.0
2013-09-25 12:40:00,151.56,151.56,151.17,151.33,13600.0,151.56,151.56,151.17,151.33,13600.0
2013-09-25 12:45:00,151.34,151.59,151.21,151.45,38300.0,151.34,151.59,151.21,151.45,38300.0
2013-09-25 12:50:00,151.51,151.55,151.12,151.14,19000.0,151.51,151.55,151.12,151.14,19000.0
2013-09-25 12:55:00,151.19,151.48,151.11,151.45,32000.0,151.19,151.48,151.11,151.45,32000.0
2013-09-25 13:00:00,151.54,151.64,151.36,151.38,18500.0,151.54,151.64,151.36,151.38,18500.0
2013-09-25 13:05:00,151.42,151.42,150.76,150.76,49700.0,151.42,151.42,150.76,150.76,49700.0
2013-09-25 13:10:00,150.76,151.09,150.74,150.93,35100.0,150.76,151.09,150.74,150.93,35100.0
2013-09-25 13:15:00,150.99,151.05,150.51,150.75,40100.0,150.99,151.05,150.51,150.75,40100.0
2013-09-25 13:20:00,150.88,150.89,150.55,150.71,32100.0,150.88,150.89,150.55,150.71,32100.0
2013-09-25 13:25:00,150.73,150.77,150.34,150.4,32500.0,150.73,150.77,150.34,150.4,32500.0
2013-09-25 13:30:00,150.38,150.44,149.8,150.04,60400.0,150.38,150.44,149.8,150.04,60400.0
2013-09-25 13:35:00,150.04,150.05,149.63,149.83,18500.0,150.04,150.05,149.63,149.83,18500.0
2013-09-25 13:40:00,149.74,150.0,149.74,149.86,15900.0,149.74,150.0,149.74,149.86,15900.0
2013-09-25 13:45:00,149.85,149.9,149.63,149.77,18300.0,149.85,149.9,149.63,149.77,18300.0
2013-09-25 13:50:00,149.74,149.9,149.74,149.77,18800.0,149.74,149.9,149.74,149.77,18800.0
2013-09-25 13:55:00,149.76,150.3,149.76,150.12,59300.0,149.76,150.3,149.76,150.12,59300.0
2013-09-25 14:00:00,150.15,150.23,149.82,149.82,33700.0,150.15,150.23,149.82,149.82,33700.0
2013-09-25 14:05:00,149.87,150.09,149.8,150.02,41200.0,149.87,150.09,149.8,150.02,41200.0
2013-09-25 14:10:00,150.02,150.46,150.01,150.44,19000.0,150.02,150.46,150.01,150.44,19000.0
2013-09-25 14:15:00,150.43,150.85,150.38,150.81,26300.0,150.43,150.85,150.38,150.81,26300.0
2013-09-25 14:20:00,150.81,150.89,150.8,150.81,13400.0,150.81,150.89,150.8,150.81,13400.0
2013-09-25 14:25:00,150.81,150.98,150.66,150.75,29500.0,150.81,150.98,150.66,150.75,29500.0
2013-09-25 14:30:00,150.76,150.9,150.72,150.9,42500.0,150.76,150.9,150.72,150.9,42500.0
2013-09-25 14:35:00,150.9,150.99,150.75,150.77,36800.0,150.9,150.99,150.75,150.77,36800.0
2013-09-25 14:40:00,150.77,150.99,150.77,150.89,22000.0,150.77,150.99,150.77,150.89,22000.0
2013-09-25 14:45:00,150.89,151.0,150.85,150.87,12900.0,150.89,151.0,150.85,150.87,12900.0
2013-09-25 14:50:00,150.91,151.0,150.85,150.97,14600.0,150.91,151.0,150.85,150.97,14600.0
2013-09-25 14:55:00,150.93,150.95,150.78,150.9,24000.0,150.93,150.95,150.78,150.9,24000.0
2013-09-25 15:00:00,150.89,150.98,150.87,150.88,12700.0,150.89,150.98,150.87,150.88,12700.0
2013-09-25 15:05:00,150.93,151.1,150.89,151.04,19500.0,150.93,151.1,150.89,151.04,19500.0
2013-09-25 15:10:00,151.09,151.22,150.86,150.92,18500.0,151.09,151.22,150.86,150.92,18500.0
2013-09-25 15:15:00,150.93,151.0,150.83,150.91,13600.0,150.93,151.0,150.83,150.91,13600.0
2013-09-25 15:20:00,150.89,151.01,150.74,150.78,30400.0,150.89,151.01,150.74,150.78,30400.0
2013-09-25 15:25:00,150.82,150.87,150.73,150.76,26700.0,150.82,150.87,150.73,150.76,26700.0
2013-09-25 15:30:00,150.82,150.95,150.71,150.81,26700.0,150.82,150.95,150.71,150.81,26700.0
2013-09-25 15:35:00,150.79,150.86,150.7,150.75,19200.0,150.79,150.86,150.7,150.75,19200.0
2013-09-25 15:40:00,150.75,151.0,150.72,151.0,52400.0,150.75,151.0,150.72,151.0,52400.0
2013-09-25 15:45:00,150.88,151.01,150.8,150.9,35000.0,150.88,151.01,150.8,150.9,35000.0
2013-09-25 15:50:00,150.85,150.91,150.66,150.84,62900.0,150.85,150.91,150.66,150.84,62900.0
2013-09-25 15:55:00,150.78,150.9,150.64,150.64,74400.0,150.78,150.9,150.64,150.64,74400.0
2013-09-26 09:30:00,151.51,151.71,150.9,150.94,89700.0,151.51,151.71,150.9,150.94,89700.0
2013-09-26 09:35:00,150.94,151.48,150.94,151.27,48900.0,150.94,151.48,150.94,151.27,48900.0
2013-09-26 09:40:00,151.26,151.37,151.05,151.05,81900.0,151.26,151.37,151.05,151.05,81900.0
2013-09-26 09:45:00,151.06,151.19,150.94,151.06,49200.0,151.06,151.19,150.94,151.06,49200.0
2013-09-26 09:50:00,151.07,151.14,150.94,151.01,45900.0,151.07,151.14,150.94,151.01,45900.0
2013-09-26 09:55:00,151.0,151.23,150.99,151.22,52200.0,151.0,151.23,150.99,151.22,52200.0
2013-09-26 10:00:00,151.19,152.39,151.17,152.2,129400.0,151.19,152.39,151.17,152.2,129400.0
2013-09-26 10:05:00,152.38,152.38,151.12,151.52,109000.0,152.38,152.38,151.12,151.52,109000.0
2013-09-26 10:10:00,151.66,151.76,151.45,151.45,31100.0,151.66,151.76,151.45,151.45,31100.0
2013-09-26 10:15:00,151.45,151.6,151.36,151.59,11900.0,151.45,151.6,151.36,151.59,11900.0
2013-09-26 10:20:00,151.6,151.92,151.59,151.87,20800.0,151.6,151.92,151.59,151.87,20800.0
2013-09-26 10:25:00,151.96,152.0,151.57,151.7,28800.0,151.96,152.0,151.57,151.7,28800.0
2013-09-26 10:30:00,151.73,151.84,151.59,151.66,11000.0,151.73,151.84,151.59,151.66,11000.0
2013-09-26 10:35:00,151.6,151.62,151.39,151.48,14900.0,151.6,151.62,151.39,151.48,14900.0
2013-09-26 10:40:00,151.5,151.53,151.18,151.5,11200.0,151.5,151.53,151.18,151.5,11200.0
2013-09-26 10:45:00,151.42,151.47,151.0,151.13,19900.0,151.42,151.47,151.0,151.13,19900.0
2013-09-26 10:50:00,151.12,151.33,151.0,151.0,8100.0,151.12,151.33,151.0,151.0,8100.0
2013-09-26 10:55:00,151.02,151.21,150.94,151.04,9600.0,151.02,151.21,150.94,151.04,9600.0
2013-09-26 11:00:00,151.04,151.04,150.28,150.31,42600.0,151.04,151.04,150.28,150.31,42600.0
2013-09-26 11:05:00,150.32,150.7,150.31,150.47,32900.0,150.32,150.7,150.31,150.47,32900.0
2013-09-26 11:10:00,150.42,150.68,150.32,150.51,18100.0,150.42,150.68,150.32,150.51,18100.0
2013-09-26 11:15:00,150.66,150.71,150.4,150.41,12200.0,150.66,150.71,150.4,150.41,12200.0
2013-09-26 11:20:00,150.45,150.86,150.36,150.79,41200.0,150.45,150.86,150.36,150.79,41200.0
2013-09-26 11:25:00,150.77,151.18,150.73,150.83,20900.0,150.77,151.18,150.73,150.83,20900.0
2013-09-26 11:30:00,150.8,151.18,150.43,151.05,31500.0,150.8,151.18,150.43,151.05,31500.0
2013-09-26 11:35:00,151.13,151.95,151.12,151.71,55100.0,151.13,151.95,151.12,151.71,55100.0
2013-09-26 11:40:00,151.76,152.13,151.65,151.98,44600.0,151.76,152.13,151.65,151.98,44600.0
2013-09-26 11:45:00,151.94,152.03,151.74,151.74,13100.0,151.94,152.03,151.74,151.74,13100.0
2013-09-26 11:50:00,151.67,151.7,151.35,151.47,18700.0,151.67,151.7,151.35,151.47,18700.0
2013-09-26 11:55:00,151.52,151.72,151.52,151.57,6600.0,151.52,151.72,151.52,151.57,6600.0
2013-09-26 12:00:00,151.56,151.71,151.45,151.67,22400.0,151.56,151.71,151.45,151.67,22400.0
2013-09-26 12:05:00,151.65,151.7,151.51,151.66,25700.0,151.65,151.7,151.51,151.66,25700.0
2013-09-26 12:10:00,151.69,151.94,151.54,151.82,35400.0,151.69,151.94,151.54,151.82,35400.0
2013-09-26 12:15:00,151.83,152.04,151.81,151.97,32300.0,151.83,152.04,151.81,151.97,32300.0
2013-09-26 12:20:00,151.94,152.2,151.91,152.15,35700.0,151.94,152.2,151.91,152.15,35700.0
2013-09-26 12:25:00,152.19,152.67,152.14,152.5,58600.0,152.19,152.67,152.14,152.5,58600.0
2013-09-26 12:30:00,152.53,152.7,152.03,152.17,39800.0,152.53,152.7,152.03,152.17,39800.0
2013-09-26 12:35:00,152.14,152.5,152.14,152.4,16500.0,152.14,152.5,152.14,152.4,16500.0
2013-09-26 12:40:00,152.44,152.44,152.25,152.37,23000.0,152.44,152.44,152.25,152.37,23000.0
2013-09-26 12:45:00,152.38,152.49,152.18,152.21,14400.0,152.38,152.49,152.18,152.21,14400.0
2013-09-26 12:50:00,152.31,152.46,152.18,152.44,32500.0,152.31,152.46,152.18,152.44,32500.0
2013-09-26 12:55:00,152.39,152.56,152.29,152.55,26200.0,152.39,152.56,152.29,152.55,26200.0
2013-09-26 13:00:00,152.56,152.79,152.48,152.73,47700.0,152.56,152.79,152.48,152.73,47700.0
2013-09-26 13:05:00,152.66,153.0,152.66,153.0,22600.0,152.66,153.0,152.66,153.0,22600.0
2013-09-26 13:10:00,152.99,153.5,152.99,153.46,44600.0,152.99,153.5,152.99,153.46,44600.0
2013-09-26 13:15:00,153.47,153.5,153.0,153.17,27100.0,153.47,153.5,153.0,153.17,27100.0
2013-09-26 13:20:00,153.24,153.29,152.51,152.66,30300.0,153.24,153.29,152.51,152.66,30300.0
2013-09-26 13:25:00,152.83,153.18,152.69,152.9,22200.0,152.83,153.18,152.69,152.9,22200.0
2013-09-26 13:30:00,152.9,153.41,152.9,153.24,32400.0,152.9,153.41,152.9,153.24,32400.0
2013-09-26 13:35:00,153.17,153.29,153.08,153.14,31900.0,153.17,153.29,153.08,153.14,31900.0
2013-09-26 13:40:00,153.21,153.4,153.14,153.36,16900.0,153.21,153.4,153.14,153.36,16900.0
2013-09-26 13:45:00,153.34,153.55,153.22,153.51,27600.0,153.34,153.55,153.22,153.51,27600.0
2013-09-26 13:50:00,153.52,153.82,153.5,153.71,38100.0,153.52,153.82,153.5,153.71,38100.0
2013-09-26 13:55:00,153.71,153.99,153.71,153.8,49300.0,153.71,153.99,153.71,153.8,49300.0
2013-09-26 14:00:00,153.82,153.92,153.61,153.63,26800.0,153.82,153.92,153.61,153.63,26800.0
2013-09-26 14:05:00,153.62,153.62,153.36,153.53,14800.0,153.62,153.62,153.36,153.53,14800.0
2013-09-26 14:10:00,153.59,153.64,153.3,153.59,11300.0,153.59,153.64,153.3,153.59,11300.0
2013-09-26 14:15:00,153.58,153.98,153.44,153.94,28300.0,153.58,153.98,153.44,153.94,28300.0
2013-09-26 14:20:00,153.94,154.05,153.77,153.96,65400.0,153.94,154.05,153.77,153.96,65400.0
2013-09-26 14:25:00,153.97,154.01,153.62,153.99,11400.0,153.97,154.01,153.62,153.99,11400.0
2013-09-26 14:30:00,153.98,154.03,153.72,153.88,15600.0,153.98,154.03,153.72,153.88,15600.0
2013-09-26 14:35:00,153.84,153.99,153.62,153.65,20600.0,153.84,153.99,153.62,153.65,20600.0
2013-09-26 14:40:00,153.6,153.76,153.46,153.75,13100.0,153.6,153.76,153.46,153.75,13100.0
2013-09-26 14:45:00,153.71,153.71,153.48,153.53,21100.0,153.71,153.71,153.48,153.53,21100.0
2013-09-26 14:50:00,153.51,153.68,153.37,153.56,9000.0,153.51,153.68,153.37,153.56,9000.0
2013-09-26 14:55:00,153.6,153.9,153.6,153.78,15700.0,153.6,153.9,153.6,153.78,15700.0
2013-09-26 15:00:00,153.82,153.95,153.75,153.82,15300.0,153.82,153.95,153.75,153.82,15300.0
2013-09-26 15:05:00,153.85,154.04,153.79,153.79,30400.0,153.85,154.04,153.79,153.79,30400.0
2013-09-26 15:10:00,153.75,154.03,153.67,153.73,20200.0,153.75,154.03,153.67,153.73,20200.0
2013-09-26 15:15:00,153.84,154.01,153.73,154.0,20300.0,153.84,154.01,153.73,154.0,20300.0
2013-09-26 15:20:00,153.98,154.03,153.83,153.9,21800.0,153.98,154.03,153.83,153.9,21800.0
2013-09-26 15:25:00,153.9,154.13,153.83,154.02,23800.0,153.9,154.13,153.83,154.02,23800.0
2013-09-26 15:30:00,153.97,154.14,153.87,154.01,33600.0,153.97,154.14,153.87,154.01,33600.0
2013-09-26 15:35:00,154.0,154.2,153.96,154.0,47500.0,154.0,154.2,153.96,154.0,47500.0
2013-09-26 15:40:00,154.0,154.19,153.71,153.71,55200.0,154.0,154.19,153.71,153.71,55200.0
2013-09-26 15:45:00,153.76,154.15,153.74,154.14,51400.0,153.76,154.15,153.74,154.14,51400.0
2013-09-26 15:50:00,154.14,154.22,154.13,154.15,91900.0,154.14,154.22,154.13,154.15,91900.0
2013-09-26 15:55:00,154.14,154.35,154.01,154.29,129400.0,154.14,154.35,154.01,154.29,129400.0
2013-09-27 09:30:00,152.66,153.93,152.1,153.75,112900.0,152.66,153.93,152.1,153.75,112900.0
2013-09-27 09:35:00,153.85,154.8,153.6,154.24,103200.0,153.85,154.8,153.6,154.24,103200.0
2013-09-27 09:40:00,154.3,154.35,153.6,153.73,49200.0,154.3,154.35,153.6,153.73,49200.0
2013-09-27 09:45:00,153.78,153.95,153.16,153.17,59400.0,153.78,153.95,153.16,153.17,59400.0
2013-09-27 09:50:00,153.18,153.37,152.92,153.0,32200.0,153.18,153.37,152.92,153.0,32200.0
2013-09-27 09:55:00,153.02,153.32,152.66,152.67,30900.0,153.02,153.32,152.66,152.67,30900.0
2013-09-27 10:00:00,152.67,153.02,152.15,152.64,52300.0,152.67,153.02,152.15,152.64,52300.0
2013-09-27 10:05:00,152.36,153.09,152.22,153.0,44800.0,152.36,153.09,152.22,153.0,44800.0
2013-09-27 10:10:00,153.11,153.99,153.0,153.44,73500.0,153.11,153.99,153.0,153.44,73500.0
2013-09-27 10:15:00,153.62,154.32,153.61,153.92,44700.0,153.62,154.32,153.61,153.92,44700.0
2013-09-27 10:20:00,154.0,154.27,153.87,154.17,45000.0,154.0,154.27,153.87,154.17,45000.0
2013-09-27 10:25:00,154.16,154.29,154.0,154.07,19000.0,154.16,154.29,154.0,154.07,19000.0
2013-09-27 10:30:00,154.2,154.38,154.04,154.38,17200.0,154.2,154.38,154.04,154.38,17200.0
2013-09-27 10:35:00,154.37,154.6,154.32,154.57,48000.0,154.37,154.6,154.32,154.57,48000.0
2013-09-27 10:40:00,154.55,154.56,153.55,153.59,18400.0,154.55,154.56,153.55,153.59,18400.0
2013-09-27 10:45:00,153.59,153.97,153.31,153.81,16700.0,153.59,153.97,153.31,153.81,16700.0
2013-09-27 10:50:00,153.71,153.76,153.31,153.38,13100.0,153.71,153.76,153.31,153.38,13100.0
2013-09-27 10:55:00,153.38,153.62,153.16,153.58,18600.0,153.38,153.62,153.16,153.58,18600.0
2013-09-27 11:00:00,153.59,153.93,153.57,153.77,14300.0,153.59,153.93,153.57,153.77,14300.0
2013-09-27 11:05:00,153.93,153.93,153.53,153.55,15800.0,153.93,153.93,153.53,153.55,15800.0
2013-09-27 11:10:00,153.58,153.72,153.39,153.62,11600.0,153.58,153.72,153.39,153.62,11600.0
2013-09-27 11:15:00,153.54,153.69,153.45,153.5,16200.0,153.54,153.69,153.45,153.5,16200.0
2013-09-27 11:20:00,153.52,153.63,153.48,153.53,5700.0,153.52,153.63,153.48,153.53,5700.0
2013-09-27 11:25:00,153.54,153.64,153.4,153.51,10700.0,153.54,153.64,153.4,153.51,10700.0
2013-09-27 11:30:00,153.53,153.61,153.27,153.53,13600.0,153.53,153.61,153.27,153.53,13600.0
2013-09-27 11:35:00,153.53,153.7,153.35,153.5,16100.0,153.53,153.7,153.35,153.5,16100.0
2013-09-27 11:40:00,153.42,153.47,153.08,153.2,12500.0,153.42,153.47,153.08,153.2,12500.0
2013-09-27 11:45:00,153.1,153.21,153.06,153.16,9400.0,153.1,153.21,153.06,153.16,9400.0
2013-09-27 11:50:00,153.11,153.31,152.95,153.28,37700.0,153.11,153.31,152.95,153.28,37700.0
2013-09-27 11:55:00,153.2,153.42,153.16,153.31,14000.0,153.2,153.42,153.16,153.31,14000.0
2013-09-27 12:00:00,153.22,153.41,153.05,153.4,11600.0,153.22,153.41,153.05,153.4,11600.0
2013-09-27 12:05:00,153.28,153.41,153.16,153.33,5300.0,153.28,153.41,153.16,153.33,5300.0
2013-09-27 12:10:00,153.2,153.46,153.16,153.45,9200.0,153.2,153.46,153.16,153.45,9200.0
2013-09-27 12:15:00,153.39,153.55,153.38,153.51,8900.0,153.39,153.55,153.38,153.51,8900.0
2013-09-27 12:20:00,153.49,153.69,153.44,153.44,3400.0,153.49,153.69,153.44,153.44,3400.0
2013-09-27 12:25:00,153.5,153.52,153.41,153.49,7000.0,153.5,153.52,153.41,153.49,7000.0
2013-09-27 12:30:00,153.5,153.64,153.38,153.62,11200.0,153.5,153.64,153.38,153.62,11200.0
2013-09-27 12:35:00,153.68,153.94,153.5,153.71,37500.0,153.68,153.94,153.5,153.71,37500.0
2013-09-27 12:40:00,153.73,153.79,153.58,153.61,6100.0,153.73,153.79,153.58,153.61,6100.0
2013-09-27 12:45:00,153.48,153.57,153.16,153.42,11700.0,153.48,153.57,153.16,153.42,11700.0
2013-09-27 12:50:00,153.34,153.49,153.33,153.38,6800.0,153.34,153.49,153.33,153.38,6800.0
2013-09-27 12:55:00,153.38,153.44,153.37,153.41,1800.0,153.38,153.44,153.37,153.41,1800.0
2013-09-27 13:00:00,153.38,153.44,153.37,153.39,4400.0,153.38,153.44,153.37,153.39,4400.0
2013-09-27 13:05:00,153.42,153.46,153.36,153.36,3500.0,153.42,153.46,153.36,153.36,3500.0
2013-09-27 13:10:00,153.44,153.65,153.36,153.65,7100.0,153.44,153.65,153.36,153.65,7100.0
2013-09-27 13:15:00,153.59,153.78,153.4,153.65,24800.0,153.59,153.78,153.4,153.65,24800.0
2013-09-27 13:20:00,153.7,153.75,153.56,153.56,7400.0,153.7,153.75,153.56,153.56,7400.0
2013-09-27 13:25:00,153.64,153.64,153.38,153.46,8500.0,153.64,153.64,153.38,153.46,8500.0
2013-09-27 13:30:00,153.42,153.58,153.42,153.5,9700.0,153.42,153.58,153.42,153.5,9700.0
2013-09-27 13:35:00,153.58,153.64,153.44,153.59,5900.0,153.58,153.64,153.44,153.59,5900.0
2013-09-27 13:40:00,153.59,153.66,153.34,153.4,20000.0,153.59,153.66,153.34,153.4,20000.0
2013-09-27 13:45:00,153.36,153.49,153.18,153.49,20700.0,153.36,153.49,153.18,153.49,20700.0
2013-09-27 13:50:00,153.47,153.52,153.41,153.42,5200.0,153.47,153.52,153.41,153.42,5200.0
2013-09-27 13:55:00,153.42,153.5,153.4,153.49,12500.0,153.42,153.5,153.4,153.49,12500.0
2013-09-27 14:00:00,153.47,153.51,153.4,153.5,9900.0,153.47,153.51,153.4,153.5,9900.0
2013-09-27 14:05:00,153.5,153.57,153.4,153.41,19300.0,153.5,153.57,153.4,153.41,19300.0
2013-09-27 14:10:00,153.4,153.62,153.4,153.59,23200.0,153.4,153.62,153.4,153.59,23200.0
2013-09-27 14:15:00,153.59,153.61,153.45,153.52,11900.0,153.59,153.61,153.45,153.52,11900.0
2013-09-27 14:20:00,153.52,153.66,153.5,153.53,12100.0,153.52,153.66,153.5,153.53,12100.0
2013-09-27 14:25:00,153.58,153.63,153.5,153.53,10100.0,153.58,153.63,153.5,153.53,10100.0
2013-09-27 14:30:00,153.53,153.75,153.5,153.75,29300.0,153.53,153.75,153.5,153.75,29300.0
2013-09-27 14:35:00,153.66,153.68,153.48,153.51,9200.0,153.66,153.68,153.48,153.51,9200.0
2013-09-27 14:40:00,153.54,153.59,153.46,153.49,3100.0,153.54,153.59,153.46,153.49,3100.0
2013-09-27 14:45:00,153.45,153.5,153.4,153.48,16700.0,153.45,153.5,153.4,153.48,16700.0
2013-09-27 14:50:00,153.49,153.72,153.47,153.67,13900.0,153.49,153.72,153.47,153.67,13900.0
2013-09-27 14:55:00,153.72,153.76,153.4,153.41,16600.0,153.72,153.76,153.4,153.41,16600.0
2013-09-27 15:00:00,153.41,153.55,153.4,153.49,9500.0,153.41,153.55,153.4,153.49,9500.0
2013-09-27 15:05:00,153.42,153.56,153.42,153.52,34100.0,153.42,153.56,153.42,153.52,34100.0
2013-09-27 15:10:00,153.51,153.68,153.45,153.5,40800.0,153.51,153.68,153.45,153.5,40800.0
2013-09-27 15:15:00,153.48,153.58,153.34,153.51,32600.0,153.48,153.58,153.34,153.51,32600.0
2013-09-27 15:20:00,153.51,153.57,153.48,153.51,11000.0,153.51,153.57,153.48,153.51,11000.0
2013-09-27 15:25:00,153.56,153.63,153.5,153.59,10100.0,153.56,153.63,153.5,153.59,10100.0
2013-09-27 15:30:00,153.59,153.66,153.55,153.65,13000.0,153.59,153.66,153.55,153.65,13000.0
2013-09-27 15:35:00,153.64,153.73,153.51,153.58,30700.0,153.64,153.73,153.51,153.58,30700.0
2013-09-27 15:40:00,153.57,153.75,153.57,153.7,29900.0,153.57,153.75,153.57,153.7,29900.0
2013-09-27 15:45:00,153.71,153.84,153.62,153.79,47000.0,153.71,153.84,153.62,153.79,47000.0
2013-09-27 15:50:00,153.76,153.99,153.73,153.95,59200.0,153.76,153.99,153.73,153.95,59200.0
2013-09-27 15:55:00,153.94,153.97,153.76,153.84,51700.0,153.94,153.97,153.76,153.84,51700.0
2013-09-30 09:30:00,150.65,150.89,148.26,150.22,171200.0,150.65,150.89,148.26,150.22,171200.0
2013-09-30 09:35:00,150.24,151.75,150.12,151.25,126300.0,150.24,151.75,150.12,151.25,126300.0
2013-09-30 09:40:00,151.25,151.87,151.24,151.87,41800.0,151.25,151.87,151.24,151.87,41800.0
2013-09-30 09:45:00,151.8,152.36,151.65,152.07,73000.0,151.8,152.36,151.65,152.07,73000.0
2013-09-30 09:50:00,152.08,152.49,151.83,152.29,98500.0,152.08,152.49,151.83,152.29,98500.0
2013-09-30 09:55:00,152.47,152.78,152.26,152.33,111800.0,152.47,152.78,152.26,152.33,111800.0
2013-09-30 10:00:00,152.4,152.85,152.33,152.7,22800.0,152.4,152.85,152.33,152.7,22800.0
2013-09-30 10:05:00,152.79,153.07,152.78,153.0,58700.0,152.79,153.07,152.78,153.0,58700.0
2013-09-30 10:10:00,153.03,153.19,152.85,153.09,59000.0,153.03,153.19,152.85,153.09,59000.0
2013-09-30 10:15:00,153.17,153.4,152.9,153.04,55600.0,153.17,153.4,152.9,153.04,55600.0
2013-09-30 10:20:00,153.0,153.4,152.86,153.28,47800.0,153.0,153.4,152.86,153.28,47800.0
2013-09-30 10:25:00,153.3,153.83,153.26,153.76,43300.0,153.3,153.83,153.26,153.76,43300.0
2013-09-30 10:30:00,153.73,153.97,153.05,153.05,42100.0,153.73,153.97,153.05,153.05,42100.0
2013-09-30 10:35:00,153.14,153.43,152.9,153.22,36600.0,153.14,153.43,152.9,153.22,36600.0
2013-09-30 10:40:00,153.45,153.92,153.35,153.5,34800.0,153.45,153.92,153.35,153.5,34800.0
2013-09-30 10:45:00,153.47,153.63,153.27,153.41,31600.0,153.47,153.63,153.27,153.41,31600.0
2013-09-30 10:50:00,153.35,153.92,153.35,153.75,28900.0,153.35,153.92,153.35,153.75,28900.0
2013-09-30 10:55:00,153.8,154.14,153.63,154.04,52300.0,153.8,154.14,153.63,154.04,52300.0
2013-09-30 11:00:00,154.01,154.15,153.88,154.01,63600.0,154.01,154.15,153.88,154.01,63600.0
2013-09-30 11:05:00,154.04,154.38,153.95,154.35,25400.0,154.04,154.38,153.95,154.35,25400.0
2013-09-30 11:10:00,154.27,154.41,154.0,154.01,36800.0,154.27,154.41,154.0,154.01,36800.0
2013-09-30 11:15:00,154.02,154.2,153.96,154.18,43600.0,154.02,154.2,153.96,154.18,43600.0
2013-09-30 11:20:00,154.18,154.18,154.0,154.04,38100.0,154.18,154.18,154.0,154.04,38100.0
2013-09-30 11:25:00,154.03,154.16,153.97,154.05,37900.0,154.03,154.16,153.97,154.05,37900.0
2013-09-30 11:30:00,154.08,154.56,154.08,154.35,29800.0,154.08,154.56,154.08,154.35,29800.0
2013-09-30 11:35:00,154.36,154.59,154.36,154.55,9400.0,154.36,154.59,154.36,154.55,9400.0
2013-09-30 11:40:00,154.56,155.1,154.48,155.03,91000.0,154.56,155.1,154.48,155.03,91000.0
2013-09-30 11:45:00,155.01,155.4,154.83,154.91,76800.0,155.01,155.4,154.83,154.91,76800.0
2013-09-30 11:50:00,154.99,155.3,154.8,155.1,43400.0,154.99,155.3,154.8,155.1,43400.0
2013-09-30 11:55:00,155.15,155.8,155.08,155.62,31700.0,155.15,155.8,155.08,155.62,31700.0
2013-09-30 12:00:00,155.69,155.69,154.87,154.99,24600.0,155.69,155.69,154.87,154.99,24600.0
2013-09-30 12:05:00,154.94,155.13,154.34,154.34,44200.0,154.94,155.13,154.34,154.34,44200.0
2013-09-30 12:10:00,154.5,155.2,154.47,154.98,20600.0,154.5,155.2,154.47,154.98,20600.0
2013-09-30 12:15:00,154.96,154.99,154.74,154.81,12200.0,154.96,154.99,154.74,154.81,12200.0
2013-09-30 12:20:00,154.81,155.02,154.56,154.79,36700.0,154.81,155.02,154.56,154.79,36700.0
2013-09-30 12:25:00,154.76,155.1,154.52,155.0,41800.0,154.76,155.1,154.52,155.0,41800.0
2013-09-30 12:30:00,155.0,155.18,155.0,155.01,38800.0,155.0,155.18,155.0,155.01,38800.0
2013-09-30 12:35:00,155.01,155.17,155.0,155.09,7600.0,155.01,155.17,155.0,155.09,7600.0
2013-09-30 12:40:00,155.07,155.18,154.91,155.0,13000.0,155.07,155.18,154.91,155.0,13000.0
2013-09-30 12:45:00,155.0,155.04,154.8,154.87,15600.0,155.0,155.04,154.8,154.87,15600.0
2013-09-30 12:50:00,154.85,154.94,154.75,154.89,10800.0,154.85,154.94,154.75,154.89,10800.0
2013-09-30 12:55:00,154.85,155.05,154.85,154.91,16300.0,154.85,155.05,154.85,154.91,16300.0
2013-09-30 13:00:00,154.96,155.01,154.8,154.95,29100.0,154.96,155.01,154.8,154.95,29100.0
2013-09-30 13:05:00,154.92,154.98,154.73,154.86,26000.0,154.92,154.98,154.73,154.86,26000.0
2013-09-30 13:10:00,154.83,154.9,154.66,154.69,15300.0,154.83,154.9,154.66,154.69,15300.0
2013-09-30 13:15:00,154.74,155.09,154.71,154.94,36700.0,154.74,155.09,154.71,154.94,36700.0
2013-09-30 13:20:00,154.98,155.0,154.76,154.76,6300.0,154.98,155.0,154.76,154.76,6300.0
2013-09-30 13:25:00,154.7,154.88,154.65,154.82,32000.0,154.7,154.88,154.65,154.82,32000.0
2013-09-30 13:30:00,154.85,155.2,154.85,155.12,14300.0,154.85,155.2,154.85,155.12,14300.0
2013-09-30 13:35:00,155.2,155.38,154.93,154.93,34200.0,155.2,155.38,154.93,154.93,34200.0
2013-09-30 13:40:00,155.07,155.2,154.94,155.08,13600.0,155.07,155.2,154.94,155.08,13600.0
2013-09-30 13:45:00,155.12,155.45,154.96,155.39,39800.0,155.12,155.45,154.96,155.39,39800.0
2013-09-30 13:50:00,155.46,155.49,155.12,155.25,45000.0,155.46,155.49,155.12,155.25,45000.0
2013-09-30 13:55:00,155.12,155.14,154.85,155.0,21300.0,155.12,155.14,154.85,155.0,21300.0
2013-09-30 14:00:00,155.01,155.1,154.85,154.92,13500.0,155.01,155.1,154.85,154.92,13500.0
2013-09-30 14:05:00,154.9,155.02,154.76,155.02,20300.0,154.9,155.02,154.76,155.02,20300.0
2013-09-30 14:10:00,155.0,155.17,154.93,154.97,13300.0,155.0,155.17,154.93,154.97,13300.0
2013-09-30 14:15:00,154.97,155.11,154.68,154.72,17400.0,154.97,155.11,154.68,154.72,17400.0
2013-09-30 14:20:00,154.74,154.8,154.55,154.71,29800.0,154.74,154.8,154.55,154.71,29800.0
2013-09-30 14:25:00,154.72,154.93,154.72,154.83,22700.0,154.72,154.93,154.72,154.83,22700.0
2013-09-30 14:30:00,154.87,155.32,154.83,155.23,26200.0,154.87,155.32,154.83,155.23,26200.0
2013-09-30 14:35:00,155.23,155.5,154.96,155.25,22800.0,155.23,155.5,154.96,155.25,22800.0
2013-09-30 14:40:00,155.24,155.43,155.03,155.26,14900.0,155.24,155.43,155.03,155.26,14900.0
2013-09-30 14:45:00,155.16,155.35,154.97,155.26,14100.0,155.16,155.35,154.97,155.26,14100.0
2013-09-30 14:50:00,155.26,155.49,155.23,155.49,29900.0,155.26,155.49,155.23,155.49,29900.0
2013-09-30 14:55:00,155.49,155.49,155.03,155.16,17900.0,155.49,155.49,155.03,155.16,17900.0
2013-09-30 15:00:00,155.22,155.24,155.01,155.05,21600.0,155.22,155.24,155.01,155.05,21600.0
2013-09-30 15:05:00,155.06,155.28,155.0,155.24,14200.0,155.06,155.28,155.0,155.24,14200.0
2013-09-30 15:10:00,155.16,155.21,154.94,155.01,22300.0,155.16,155.21,154.94,155.01,22300.0
2013-09-30 15:15:00,154.92,155.13,154.82,154.87,18600.0,154.92,155.13,154.82,154.87,18600.0
2013-09-30 15:20:00,154.88,155.16,154.87,155.07,15600.0,154.88,155.16,154.87,155.07,15600.0
2013-09-30 15:25:00,155.0,155.06,154.82,154.92,19200.0,155.0,155.06,154.82,154.92,19200.0
2013-09-30 15:30:00,154.98,155.04,154.59,154.73,29100.0,154.98,155.04,154.59,154.73,29100.0
2013-09-30 15:35:00,154.73,154.88,154.67,154.78,48800.0,154.73,154.88,154.67,154.78,48800.0
2013-09-30 15:40:00,154.78,154.85,154.49,154.55,42100.0,154.78,154.85,154.49,154.55,42100.0
2013-09-30 15:45:00,154.58,154.85,154.5,154.62,56400.0,154.58,154.85,154.5,154.62,56400.0
2013-09-30 15:50:00,154.61,154.87,154.51,154.8,68600.0,154.61,154.87,154.51,154.8,68600.0
2013-09-30 15:55:00,154.81,155.23,154.72,155.17,106100.0,154.81,155.23,154.72,155.17,106100.0
2013-10-01 09:30:00,155.3,155.9,154.75,155.7,90600.0,155.3,155.9,154.75,155.7,90600.0
2013-10-01 09:35:00,155.83,155.84,154.58,154.99,88200.0,155.83,155.84,154.58,154.99,88200.0
2013-10-01 09:40:00,154.83,155.8,154.64,155.45,52800.0,154.83,155.8,154.64,155.45,52800.0
2013-10-01 09:45:00,155.45,155.45,154.65,154.8,41900.0,155.45,155.45,154.65,154.8,41900.0
2013-10-01 09:50:00,154.87,154.9,154.28,154.5,57700.0,154.87,154.9,154.28,154.5,57700.0
2013-10-01 09:55:00,154.49,154.66,154.05,154.27,45700.0,154.49,154.66,154.05,154.27,45700.0
2013-10-01 10:00:00,154.36,156.5,154.14,156.49,136200.0,154.36,156.5,154.14,156.49,136200.0
2013-10-01 10:05:00,156.44,156.95,155.77,156.19,93000.0,156.44,156.95,155.77,156.19,93000.0
2013-10-01 10:10:00,156.1,156.1,155.26,155.47,44300.0,156.1,156.1,155.26,155.47,44300.0
2013-10-01 10:15:00,155.53,156.2,155.49,156.16,28800.0,155.53,156.2,155.49,156.16,28800.0
2013-10-01 10:20:00,156.17,156.67,156.15,156.6,92600.0,156.17,156.67,156.15,156.6,92600.0
2013-10-01 10:25:00,156.52,156.66,156.35,156.53,98700.0,156.52,156.66,156.35,156.53,98700.0
2013-10-01 10:30:00,156.51,156.87,156.47,156.66,77500.0,156.51,156.87,156.47,156.66,77500.0
2013-10-01 10:35:00,156.66,156.78,156.47,156.67,63900.0,156.66,156.78,156.47,156.67,63900.0
2013-10-01 10:40:00,156.67,156.79,156.53,156.61,86100.0,156.67,156.79,156.53,156.61,86100.0
2013-10-01 10:45:00,156.61,156.68,156.2,156.28,91500.0,156.61,156.68,156.2,156.28,91500.0
2013-10-01 10:50:00,156.31,156.6,156.29,156.45,16100.0,156.31,156.6,156.29,156.45,16100.0
2013-10-01 10:55:00,156.53,156.8,156.36,156.44,22900.0,156.53,156.8,156.36,156.44,22900.0
2013-10-01 11:00:00,156.45,156.58,156.28,156.48,13000.0,156.45,156.58,156.28,156.48,13000.0
2013-10-01 11:05:00,156.33,156.43,156.18,156.22,14700.0,156.33,156.43,156.18,156.22,14700.0
2013-10-01 11:10:00,156.21,156.44,156.21,156.33,20400.0,156.21,156.44,156.21,156.33,20400.0
2013-10-01 11:15:00,156.34,156.49,156.22,156.47,10500.0,156.34,156.49,156.22,156.47,10500.0
2013-10-01 11:20:00,156.45,156.7,156.45,156.59,31300.0,156.45,156.7,156.45,156.59,31300.0
2013-10-01 11:25:00,156.65,156.75,156.47,156.71,13100.0,156.65,156.75,156.47,156.71,13100.0
2013-10-01 11:30:00,156.7,156.8,156.6,156.75,14900.0,156.7,156.8,156.6,156.75,14900.0
2013-10-01 11:35:00,156.78,156.88,156.66,156.82,15200.0,156.78,156.88,156.66,156.82,15200.0
2013-10-01 11:40:00,156.83,157.0,156.73,156.94,25800.0,156.83,157.0,156.73,156.94,25800.0
2013-10-01 11:45:00,156.9,157.0,156.85,156.86,29300.0,156.9,157.0,156.85,156.86,29300.0
2013-10-01 11:50:00,156.9,156.9,156.71,156.8,10200.0,156.9,156.9,156.71,156.8,10200.0
2013-10-01 11:55:00,156.82,157.16,156.79,156.98,43500.0,156.82,157.16,156.79,156.98,43500.0
2013-10-01 12:00:00,156.87,157.01,156.85,157.0,14600.0,156.87,157.01,156.85,157.0,14600.0
2013-10-01 12:05:00,156.98,157.1,156.95,157.07,16700.0,156.98,157.1,156.95,157.07,16700.0
2013-10-01 12:10:00,157.01,157.73,157.01,157.7,54900.0,157.01,157.73,157.01,157.7,54900.0
2013-10-01 12:15:00,157.73,157.85,157.64,157.74,36900.0,157.73,157.85,157.64,157.74,36900.0
2013-10-01 12:20:00,157.8,158.0,157.48,157.48,33900.0,157.8,158.0,157.48,157.48,33900.0
2013-10-01 12:25:00,157.5,157.88,157.44,157.88,29700.0,157.5,157.88,157.44,157.88,29700.0
2013-10-01 12:30:00,157.89,158.2,157.67,158.11,49300.0,157.89,158.2,157.67,158.11,49300.0
2013-10-01 12:35:00,158.04,158.22,157.89,157.99,25200.0,158.04,158.22,157.89,157.99,25200.0
2013-10-01 12:40:00,157.99,158.16,157.93,157.98,18500.0,157.99,158.16,157.93,157.98,18500.0
2013-10-01 12:45:00,157.97,158.34,157.89,158.24,26900.0,157.97,158.34,157.89,158.24,26900.0
2013-10-01 12:50:00,158.29,158.34,157.92,158.1,26100.0,158.29,158.34,157.92,158.1,26100.0
2013-10-01 12:55:00,158.05,158.15,158.0,158.05,12800.0,158.05,158.15,158.0,158.05,12800.0
2013-10-01 13:00:00,158.1,158.48,158.08,158.43,17700.0,158.1,158.48,158.08,158.43,17700.0
2013-10-01 13:05:00,158.48,158.6,158.4,158.4,41000.0,158.48,158.6,158.4,158.4,41000.0
2013-10-01 13:10:00,158.46,158.48,158.12,158.12,31100.0,158.46,158.48,158.12,158.12,31100.0
2013-10-01 13:15:00,158.13,158.16,157.77,157.89,25800.0,158.13,158.16,157.77,157.89,25800.0
2013-10-01 13:20:00,157.86,158.1,157.5,158.1,49600.0,157.86,158.1,157.5,158.1,49600.0
2013-10-01 13:25:00,158.15,158.32,157.78,158.29,31100.0,158.15,158.32,157.78,158.29,31100.0
2013-10-01 13:30:00,158.3,158.55,158.22,158.33,24000.0,158.3,158.55,158.22,158.33,24000.0
2013-10-01 13:35:00,158.32,158.48,158.19,158.23,10600.0,158.32,158.48,158.19,158.23,10600.0
2013-10-01 13:40:00,158.26,158.27,158.14,158.16,66800.0,158.26,158.27,158.14,158.16,66800.0
2013-10-01 13:45:00,158.15,158.16,157.8,157.8,21000.0,158.15,158.16,157.8,157.8,21000.0
2013-10-01 13:50:00,157.8,157.99,157.72,157.86,17400.0,157.8,157.99,157.72,157.86,17400.0
2013-10-01 13:55:00,157.78,157.95,157.73,157.79,8500.0,157.78,157.95,157.73,157.79,8500.0
2013-10-01 14:00:00,157.74,157.81,157.6,157.6,18300.0,157.74,157.81,157.6,157.6,18300.0
2013-10-01 14:05:00,157.58,157.78,157.52,157.75,24500.0,157.58,157.78,157.52,157.75,24500.0
2013-10-01 14:10:00,157.7,157.83,157.7,157.72,9300.0,157.7,157.83,157.7,157.72,9300.0
2013-10-01 14:15:00,157.74,157.74,157.51,157.62,11400.0,157.74,157.74,157.51,157.62,11400.0
2013-10-01 14:20:00,157.6,157.88,157.6,157.62,10400.0,157.6,157.88,157.6,157.62,10400.0
2013-10-01 14:25:00,157.64,157.64,157.06,157.14,53100.0,157.64,157.64,157.06,157.14,53100.0
2013-10-01 14:30:00,157.23,157.64,157.14,157.56,36800.0,157.23,157.64,157.14,157.56,36800.0
2013-10-01 14:35:00,157.64,157.82,157.44,157.55,79900.0,157.64,157.82,157.44,157.55,79900.0
2013-10-01 14:40:00,157.54,157.62,157.46,157.54,71300.0,157.54,157.62,157.46,157.54,71300.0
2013-10-01 14:45:00,157.51,158.0,157.48,157.99,23900.0,157.51,158.0,157.48,157.99,23900.0
2013-10-01 14:50:00,157.99,158.04,157.76,158.03,33100.0,157.99,158.04,157.76,158.03,33100.0
2013-10-01 14:55:00,158.03,158.26,157.81,158.07,22000.0,158.03,158.26,157.81,158.07,22000.0
2013-10-01 15:00:00,158.15,158.45,157.8,158.37,46700.0,158.15,158.45,157.8,158.37,46700.0
2013-10-01 15:05:00,158.35,158.35,157.96,158.02,27400.0,158.35,158.35,157.96,158.02,27400.0
2013-10-01 15:10:00,158.04,158.27,157.82,157.82,24300.0,158.04,158.27,157.82,157.82,24300.0
2013-10-01 15:15:00,157.85,157.86,157.59,157.85,40100.0,157.85,157.86,157.59,157.85,40100.0
2013-10-01 15:20:00,157.82,157.82,157.55,157.68,28400.0,157.82,157.82,157.55,157.68,28400.0
2013-10-01 15:25:00,157.67,157.85,157.67,157.82,18200.0,157.67,157.85,157.67,157.82,18200.0
2013-10-01 15:30:00,157.83,158.25,157.83,158.08,36800.0,157.83,158.25,157.83,158.08,36800.0
2013-10-01 15:35:00,158.06,158.21,158.0,158.06,37400.0,158.06,158.21,158.0,158.06,37400.0
2013-10-01 15:40:00,158.05,158.21,158.04,158.14,96500.0,158.05,158.21,158.04,158.14,96500.0
2013-10-01 15:45:00,158.13,158.29,158.0,158.26,54000.0,158.13,158.29,158.0,158.26,54000.0
2013-10-01 15:50:00,158.21,158.59,158.11,158.39,112400.0,158.21,158.59,158.11,158.39,112400.0
2013-10-01 15:55:00,158.39,158.76,158.32,158.71,89300.0,158.39,158.76,158.32,158.71,89300.0
2013-10-02 09:30:00,157.7,159.35,157.11,158.34,142000.0,157.7,159.35,157.11,158.34,142000.0
2013-10-02 09:35:00,158.49,159.98,158.49,159.45,131900.0,158.49,159.98,158.49,159.45,131900.0
2013-10-02 09:40:00,159.45,161.0,159.45,160.79,166800.0,159.45,161.0,159.45,160.79,166800.0
2013-10-02 09:45:00,160.81,161.48,160.5,160.69,116200.0,160.81,161.48,160.5,160.69,116200.0
2013-10-02 09:50:00,160.86,161.45,160.21,161.25,148000.0,160.86,161.45,160.21,161.25,148000.0
2013-10-02 09:55:00,161.27,161.35,160.06,160.24,83400.0,161.27,161.35,160.06,160.24,83400.0
2013-10-02 10:00:00,160.31,160.47,158.8,158.8,188800.0,160.31,160.47,158.8,158.8,188800.0
2013-10-02 10:05:00,158.8,158.84,158.01,158.41,151500.0,158.8,158.84,158.01,158.41,151500.0
2013-10-02 10:10:00,158.4,159.19,158.24,158.79,63600.0,158.4,159.19,158.24,158.79,63600.0
2013-10-02 10:15:00,158.67,159.07,158.41,158.94,32600.0,158.67,159.07,158.41,158.94,32600.0
2013-10-02 10:20:00,158.93,159.19,158.81,158.96,23600.0,158.93,159.19,158.81,158.96,23600.0
2013-10-02 10:25:00,159.03,159.1,158.82,158.9,22400.0,159.03,159.1,158.82,158.9,22400.0
2013-10-02 10:30:00,158.83,159.05,158.72,159.05,15200.0,158.83,159.05,158.72,159.05,15200.0
2013-10-02 10:35:00,159.06,159.11,158.84,158.93,30500.0,159.06,159.11,158.84,158.93,30500.0
2013-10-02 10:40:00,158.99,158.99,158.36,158.5,49400.0,158.99,158.99,158.36,158.5,49400.0
2013-10-02 10:45:00,158.53,159.0,158.26,158.3,57800.0,158.53,159.0,158.26,158.3,57800.0
2013-10-02 10:50:00,158.47,158.5,157.89,158.07,66500.0,158.47,158.5,157.89,158.07,66500.0
2013-10-02 10:55:00,158.2,158.88,158.02,158.3,34600.0,158.2,158.88,158.02,158.3,34600.0
2013-10-02 11:00:00,158.3,158.56,157.56,157.73,79000.0,158.3,158.56,157.56,157.73,79000.0
2013-10-02 11:05:00,157.64,158.15,157.38,158.0,38500.0,157.64,158.15,157.38,158.0,38500.0
2013-10-02 11:10:00,157.97,158.42,157.71,158.2,21600.0,157.97,158.42,157.71,158.2,21600.0
2013-10-02 11:15:00,158.24,158.99,158.16,158.89,35700.0,158.24,158.99,158.16,158.89,35700.0
2013-10-02 11:20:00,158.9,159.0,158.62,158.75,63400.0,158.9,159.0,158.62,158.75,63400.0
2013-10-02 11:25:00,158.8,159.44,158.71,159.33,123900.0,158.8,159.44,158.71,159.33,123900.0
2013-10-02 11:30:00,159.28,159.61,159.09,159.09,29600.0,159.28,159.61,159.09,159.09,29600.0
2013-10-02 11:35:00,159.14,159.17,158.79,159.09,30000.0,159.14,159.17,158.79,159.09,30000.0
2013-10-02 11:40:00,159.1,159.69,158.83,159.64,50700.0,159.1,159.69,158.83,159.64,50700.0
2013-10-02 11:45:00,159.63,160.11,159.43,160.0,60100.0,159.63,160.11,159.43,160.0,60100.0
2013-10-02 11:50:00,160.0,160.0,159.78,159.87,28800.0,160.0,160.0,159.78,159.87,28800.0
2013-10-02 11:55:00,159.94,160.0,159.79,160.0,37000.0,159.94,160.0,159.79,160.0,37000.0
2013-10-02 12:00:00,159.95,160.02,159.77,159.86,21700.0,159.95,160.02,159.77,159.86,21700.0
2013-10-02 12:05:00,159.91,160.14,159.81,160.1,22700.0,159.91,160.14,159.81,160.1,22700.0
2013-10-02 12:10:00,160.01,160.4,160.01,160.17,43900.0,160.01,160.4,160.01,160.17,43900.0
2013-10-02 12:15:00,160.23,160.27,159.6,159.74,59000.0,160.23,160.27,159.6,159.74,59000.0
2013-10-02 12:20:00,159.74,159.89,159.25,159.33,67200.0,159.74,159.89,159.25,159.33,67200.0
2013-10-02 12:25:00,159.32,159.45,159.01,159.22,53400.0,159.32,159.45,159.01,159.22,53400.0
2013-10-02 12:30:00,159.22,159.7,159.22,159.63,15700.0,159.22,159.7,159.22,159.63,15700.0
2013-10-02 12:35:00,159.68,159.92,159.62,159.89,14100.0,159.68,159.92,159.62,159.89,14100.0
2013-10-02 12:40:00,159.88,159.99,159.74,159.99,13800.0,159.88,159.99,159.74,159.99,13800.0
2013-10-02 12:45:00,159.99,159.99,159.79,159.96,23400.0,159.99,159.99,159.79,159.96,23400.0
2013-10-02 12:50:00,159.95,159.99,159.74,159.78,30000.0,159.95,159.99,159.74,159.78,30000.0
2013-10-02 12:55:00,159.75,159.75,159.28,159.46,12200.0,159.75,159.75,159.28,159.46,12200.0
2013-10-02 13:00:00,159.46,159.47,159.21,159.26,19200.0,159.46,159.47,159.21,159.26,19200.0
2013-10-02 13:05:00,159.25,159.48,159.02,159.09,19700.0,159.25,159.48,159.02,159.09,19700.0
2013-10-02 13:10:00,159.18,159.39,159.07,159.07,10300.0,159.18,159.39,159.07,159.07,10300.0
2013-10-02 13:15:00,159.09,159.23,158.68,158.93,37600.0,159.09,159.23,158.68,158.93,37600.0
2013-10-02 13:20:00,158.96,159.05,158.1,158.46,60600.0,158.96,159.05,158.1,158.46,60600.0
2013-10-02 13:25:00,158.43,159.09,158.43,158.99,49800.0,158.43,159.09,158.43,158.99,49800.0
2013-10-02 13:30:00,158.99,159.08,158.9,159.03,10500.0,158.99,159.08,158.9,159.03,10500.0
2013-10-02 13:35:00,159.07,159.3,159.0,159.25,20000.0,159.07,159.3,159.0,159.25,20000.0
2013-10-02 13:40:00,159.11,159.28,159.09,159.27,8000.0,159.11,159.28,159.09,159.27,8000.0
2013-10-02 13:45:00,159.15,159.66,159.09,159.45,19900.0,159.15,159.66,159.09,159.45,19900.0
2013-10-02 13:50:00,159.46,159.86,159.46,159.84,16700.0,159.46,159.86,159.46,159.84,16700.0
2013-10-02 13:55:00,159.81,159.87,159.48,159.7,14600.0,159.81,159.87,159.48,159.7,14600.0
2013-10-02 14:00:00,159.69,159.84,159.56,159.68,14300.0,159.69,159.84,159.56,159.68,14300.0
2013-10-02 14:05:00,159.68,159.73,158.98,159.14,26100.0,159.68,159.73,158.98,159.14,26100.0
2013-10-02 14:10:00,159.2,159.21,158.78,159.02,22700.0,159.2,159.21,158.78,159.02,22700.0
2013-10-02 14:15:00,158.97,159.22,158.51,159.22,18400.0,158.97,159.22,158.51,159.22,18400.0
2013-10-02 14:20:00,159.12,159.41,159.01,159.31,10000.0,159.12,159.41,159.01,159.31,10000.0
2013-10-02 14:25:00,159.36,159.42,159.21,159.35,9400.0,159.36,159.42,159.21,159.35,9400.0
2013-10-02 14:30:00,159.35,159.45,159.24,159.41,11300.0,159.35,159.45,159.24,159.41,11300.0
2013-10-02 14:35:00,159.41,159.44,159.14,159.19,15200.0,159.41,159.44,159.14,159.19,15200.0
2013-10-02 14:40:00,159.2,159.27,159.13,159.16,10800.0,159.2,159.27,159.13,159.16,10800.0
2013-10-02 14:45:00,159.21,159.43,159.21,159.36,17900.0,159.21,159.43,159.21,159.36,17900.0
2013-10-02 14:50:00,159.36,159.5,159.36,159.45,20300.0,159.36,159.5,159.36,159.45,20300.0
2013-10-02 14:55:00,159.35,159.6,159.32,159.6,25000.0,159.35,159.6,159.32,159.6,25000.0
2013-10-02 15:00:00,159.6,159.72,159.51,159.66,36700.0,159.6,159.72,159.51,159.66,36700.0
2013-10-02 15:05:00,159.59,159.7,159.56,159.59,16700.0,159.59,159.7,159.56,159.59,16700.0
2013-10-02 15:10:00,159.63,159.87,159.6,159.81,32100.0,159.63,159.87,159.6,159.81,32100.0
2013-10-02 15:15:00,159.83,159.97,159.74,159.97,27500.0,159.83,159.97,159.74,159.97,27500.0
2013-10-02 15:20:00,159.97,159.97,159.77,159.88,16400.0,159.97,159.97,159.77,159.88,16400.0
2013-10-02 15:25:00,159.95,160.03,159.87,159.98,28400.0,159.95,160.03,159.87,159.98,28400.0
2013-10-02 15:30:00,160.0,160.03,159.76,159.78,26900.0,160.0,160.03,159.76,159.78,26900.0
2013-10-02 15:35:00,159.82,159.82,159.52,159.7,24300.0,159.82,159.82,159.52,159.7,24300.0
2013-10-02 15:40:00,159.73,160.09,159.71,159.9,39300.0,159.73,160.09,159.71,159.9,39300.0
2013-10-02 15:45:00,159.83,159.85,159.53,159.63,33700.0,159.83,159.85,159.53,159.63,33700.0
2013-10-02 15:50:00,159.65,159.9,159.61,159.89,38400.0,159.65,159.9,159.61,159.89,38400.0
2013-10-02 15:55:00,159.88,159.96,159.81,159.9,52500.0,159.88,159.96,159.81,159.9,52500.0
2013-10-03 09:30:00,160.31,160.35,159.94,160.13,70500.0,160.31,160.35,159.94,160.13,70500.0
2013-10-03 09:35:00,160.21,160.66,159.04,159.53,92400.0,160.21,160.66,159.04,159.53,92400.0
2013-10-03 09:40:00,159.49,160.35,159.36,160.01,153400.0,159.49,160.35,159.36,160.01,153400.0
2013-10-03 09:45:00,160.01,160.11,159.17,159.34,41000.0,160.01,160.11,159.17,159.34,41000.0
2013-10-03 09:50:00,159.46,160.23,159.16,160.12,51400.0,159.46,160.23,159.16,160.12,51400.0
2013-10-03 09:55:00,160.12,160.4,159.81,160.31,38300.0,160.12,160.4,159.81,160.31,38300.0
2013-10-03 10:00:00,160.31,160.47,159.77,160.16,62000.0,160.31,160.47,159.77,160.16,62000.0
2013-10-03 10:05:00,160.03,160.12,159.5,159.7,40400.0,160.03,160.12,159.5,159.7,40400.0
2013-10-03 10:10:00,159.63,159.74,158.61,158.63,94200.0,159.63,159.74,158.61,158.63,94200.0
2013-10-03 10:15:00,158.62,159.19,158.28,158.28,68800.0,158.62,159.19,158.28,158.28,68800.0
2013-10-03 10:20:00,158.3,158.65,156.98,157.0,123100.0,158.3,158.65,156.98,157.0,123100.0
2013-10-03 10:25:00,157.01,157.84,156.67,157.79,84000.0,157.01,157.84,156.67,157.79,84000.0
2013-10-03 10:30:00,157.77,157.85,157.31,157.85,25900.0,157.77,157.85,157.31,157.85,25900.0
2013-10-03 10:35:00,157.78,158.6,157.5,158.6,53000.0,157.78,158.6,157.5,158.6,53000.0
2013-10-03 10:40:00,158.61,158.89,158.4,158.55,44500.0,158.61,158.89,158.4,158.55,44500.0
2013-10-03 10:45:00,158.55,158.73,158.14,158.16,60000.0,158.55,158.73,158.14,158.16,60000.0
2013-10-03 10:50:00,158.12,158.74,158.08,158.63,25500.0,158.12,158.74,158.08,158.63,25500.0
2013-10-03 10:55:00,158.63,159.46,158.63,159.4,44200.0,158.63,159.46,158.63,159.4,44200.0
2013-10-03 11:00:00,159.42,159.43,158.53,159.12,33100.0,159.42,159.43,158.53,159.12,33100.0
2013-10-03 11:05:00,159.02,159.5,159.0,159.13,23700.0,159.02,159.5,159.0,159.13,23700.0
2013-10-03 11:10:00,159.22,159.43,159.01,159.12,17400.0,159.22,159.43,159.01,159.12,17400.0
2013-10-03 11:15:00,159.12,159.27,158.75,158.97,19100.0,159.12,159.27,158.75,158.97,19100.0
2013-10-03 11:20:00,158.95,159.65,158.88,159.37,64900.0,158.95,159.65,158.88,159.37,64900.0
2013-10-03 11:25:00,159.27,159.28,157.9,157.93,48200.0,159.27,159.28,157.9,157.93,48200.0
2013-10-03 11:30:00,157.91,158.75,157.9,158.52,21300.0,157.91,158.75,157.9,158.52,21300.0
2013-10-03 11:35:00,158.47,158.47,157.8,157.81,45200.0,158.47,158.47,157.8,157.81,45200.0
2013-10-03 11:40:00,157.91,157.94,156.8,156.8,78000.0,157.91,157.94,156.8,156.8,78000.0
2013-10-03 11:45:00,156.96,157.27,156.85,157.05,52400.0,156.96,157.27,156.85,157.05,52400.0
2013-10-03 11:50:00,157.0,157.62,157.0,157.53,35500.0,157.0,157.62,157.0,157.53,35500.0
2013-10-03 11:55:00,157.54,157.54,156.89,157.17,93300.0,157.54,157.54,156.89,157.17,93300.0
2013-10-03 12:00:00,157.18,157.31,156.3,156.58,78100.0,157.18,157.31,156.3,156.58,78100.0
2013-10-03 12:05:00,156.69,156.81,156.24,156.75,31400.0,156.69,156.81,156.24,156.75,31400.0
2013-10-03 12:10:00,156.86,157.5,156.72,157.31,50700.0,156.86,157.5,156.72,157.31,50700.0
2013-10-03 12:15:00,157.31,157.48,156.77,157.14,13300.0,157.31,157.48,156.77,157.14,13300.0
2013-10-03 12:20:00,157.13,157.25,156.52,156.52,39600.0,157.13,157.25,156.52,156.52,39600.0
2013-10-03 12:25:00,156.41,157.15,156.39,157.15,39700.0,156.41,157.15,156.39,157.15,39700.0
2013-10-03 12:30:00,157.14,157.56,157.14,157.31,32000.0,157.14,157.56,157.14,157.31,32000.0
2013-10-03 12:35:00,157.3,157.49,157.03,157.19,21000.0,157.3,157.49,157.03,157.19,21000.0
2013-10-03 12:40:00,157.15,157.2,156.95,157.2,21200.0,157.15,157.2,156.95,157.2,21200.0
2013-10-03 12:45:00,157.16,157.86,157.0,157.54,20600.0,157.16,157.86,157.0,157.54,20600.0
2013-10-03 12:50:00,157.55,157.65,156.9,156.9,17200.0,157.55,157.65,156.9,156.9,17200.0
2013-10-03 12:55:00,156.83,157.13,156.7,157.13,18900.0,156.83,157.13,156.7,157.13,18900.0
2013-10-03 13:00:00,157.13,157.74,157.08,157.67,34300.0,157.13,157.74,157.08,157.67,34300.0
2013-10-03 13:05:00,157.72,158.14,157.51,157.77,58900.0,157.72,158.14,157.51,157.77,58900.0
2013-10-03 13:10:00,157.76,157.93,157.45,157.46,26200.0,157.76,157.93,157.45,157.46,26200.0
2013-10-03 13:15:00,157.45,157.64,157.08,157.29,34000.0,157.45,157.64,157.08,157.29,34000.0
2013-10-03 13:20:00,157.34,157.79,157.25,157.66,79500.0,157.34,157.79,157.25,157.66,79500.0
2013-10-03 13:25:00,157.56,158.32,157.56,158.23,35500.0,157.56,158.32,157.56,158.23,35500.0
2013-10-03 13:30:00,158.36,158.62,158.15,158.49,50100.0,158.36,158.62,158.15,158.49,50100.0
2013-10-03 13:35:00,158.43,158.69,158.09,158.09,39500.0,158.43,158.69,158.09,158.09,39500.0
2013-10-03 13:40:00,158.11,158.68,158.04,158.54,18200.0,158.11,158.68,158.04,158.54,18200.0
2013-10-03 13:45:00,158.57,158.57,158.04,158.04,42800.0,158.57,158.57,158.04,158.04,42800.0
2013-10-03 13:50:00,158.04,158.04,157.45,157.45,32100.0,158.04,158.04,157.45,157.45,32100.0
2013-10-03 13:55:00,157.43,158.02,157.07,157.97,23700.0,157.43,158.02,157.07,157.97,23700.0
2013-10-03 14:00:00,157.95,157.97,157.7,157.87,10900.0,157.95,157.97,157.7,157.87,10900.0
2013-10-03 14:05:00,157.92,157.92,157.35,157.83,39100.0,157.92,157.92,157.35,157.83,39100.0
2013-10-03 14:10:00,157.83,158.05,157.83,158.04,15300.0,157.83,158.05,157.83,158.04,15300.0
2013-10-03 14:15:00,158.12,158.23,157.61,157.61,40400.0,158.12,158.23,157.61,157.61,40400.0
2013-10-03 14:20:00,157.6,157.62,156.85,156.87,34000.0,157.6,157.62,156.85,156.87,34000.0
2013-10-03 14:25:00,157.05,157.67,156.97,157.67,17700.0,157.05,157.67,156.97,157.67,17700.0
2013-10-03 14:30:00,157.63,157.86,157.56,157.63,17500.0,157.63,157.86,157.56,157.63,17500.0
2013-10-03 14:35:00,157.58,157.88,157.56,157.74,19900.0,157.58,157.88,157.56,157.74,19900.0
2013-10-03 14:40:00,157.63,157.92,157.63,157.74,10600.0,157.63,157.92,157.63,157.74,10600.0
2013-10-03 14:45:00,157.68,157.72,157.26,157.26,8800.0,157.68,157.72,157.26,157.26,8800.0
2013-10-03 14:50:00,157.24,157.7,157.24,157.41,13900.0,157.24,157.7,157.24,157.41,13900.0
2013-10-03 14:55:00,157.28,157.33,157.1,157.15,11500.0,157.28,157.33,157.1,157.15,11500.0
2013-10-03 15:00:00,157.11,157.43,157.05,157.43,8400.0,157.11,157.43,157.05,157.43,8400.0
2013-10-03 15:05:00,157.55,157.68,157.36,157.38,13900.0,157.55,157.68,157.36,157.38,13900.0
2013-10-03 15:10:00,157.33,157.62,157.28,157.32,9600.0,157.33,157.62,157.28,157.32,9600.0
2013-10-03 15:15:00,157.32,157.33,156.91,157.3,11900.0,157.32,157.33,156.91,157.3,11900.0
2013-10-03 15:20:00,157.32,157.41,156.75,156.83,20800.0,157.32,157.41,156.75,156.83,20800.0
2013-10-03 15:25:00,156.87,157.15,156.85,157.15,22100.0,156.87,157.15,156.85,157.15,22100.0
2013-10-03 15:30:00,157.09,157.09,156.62,156.82,28900.0,157.09,157.09,156.62,156.82,28900.0
2013-10-03 15:35:00,156.82,157.09,156.63,157.02,27400.0,156.82,157.09,156.63,157.02,27400.0
2013-10-03 15:40:00,157.02,157.18,156.8,157.07,32900.0,157.02,157.18,156.8,157.07,32900.0
2013-10-03 15:45:00,157.13,157.19,157.0,157.12,56300.0,157.13,157.19,157.0,157.12,56300.0
2013-10-03 15:50:00,157.08,157.25,157.01,157.08,52300.0,157.08,157.25,157.01,157.08,52300.0
2013-10-03 15:55:00,157.11,157.18,156.99,157.08,86500.0,157.11,157.18,156.99,157.08,86500.0
2013-10-04 09:30:00,157.16,158.88,157.07,158.85,100500.0,157.16,158.88,157.07,158.85,100500.0
2013-10-04 09:35:00,158.85,159.0,158.25,158.55,54500.0,158.85,159.0,158.25,158.55,54500.0
2013-10-04 09:40:00,158.45,158.82,158.28,158.48,100600.0,158.45,158.82,158.28,158.48,100600.0
2013-10-04 09:45:00,158.48,159.19,158.03,159.08,69200.0,158.48,159.19,158.03,159.08,69200.0
2013-10-04 09:50:00,159.11,159.75,158.76,159.41,135900.0,159.11,159.75,158.76,159.41,135900.0
2013-10-04 09:55:00,159.55,159.74,158.84,159.24,48300.0,159.55,159.74,158.84,159.24,48300.0
2013-10-04 10:00:00,159.35,159.4,159.0,159.27,38700.0,159.35,159.4,159.0,159.27,38700.0
2013-10-04 10:05:00,159.27,159.75,159.07,159.31,51400.0,159.27,159.75,159.07,159.31,51400.0
2013-10-04 10:10:00,159.3,159.92,159.25,159.91,35400.0,159.3,159.92,159.25,159.91,35400.0
2013-10-04 10:15:00,159.91,160.0,159.51,159.67,48400.0,159.91,160.0,159.51,159.67,48400.0
2013-10-04 10:20:00,159.71,159.82,159.36,159.6,20600.0,159.71,159.82,159.36,159.6,20600.0
2013-10-04 10:25:00,159.6,159.89,159.53,159.8,40600.0,159.6,159.89,159.53,159.8,40600.0
2013-10-04 10:30:00,159.88,159.91,159.6,159.77,22100.0,159.88,159.91,159.6,159.77,22100.0
2013-10-04 10:35:00,159.86,160.0,159.28,159.54,27300.0,159.86,160.0,159.28,159.54,27300.0
2013-10-04 10:40:00,159.54,159.7,159.12,159.48,16000.0,159.54,159.7,159.12,159.48,16000.0
2013-10-04 10:45:00,159.5,159.66,159.4,159.56,10000.0,159.5,159.66,159.4,159.56,10000.0
2013-10-04 10:50:00,159.59,159.64,159.36,159.58,6600.0,159.59,159.64,159.36,159.58,6600.0
2013-10-04 10:55:00,159.61,159.81,159.44,159.81,20200.0,159.61,159.81,159.44,159.81,20200.0
2013-10-04 11:00:00,159.82,160.0,159.67,159.83,29800.0,159.82,160.0,159.67,159.83,29800.0
2013-10-04 11:05:00,159.9,160.32,159.62,159.81,38900.0,159.9,160.32,159.62,159.81,38900.0
2013-10-04 11:10:00,159.75,159.92,159.4,159.65,16200.0,159.75,159.92,159.4,159.65,16200.0
2013-10-04 11:15:00,159.55,159.72,159.44,159.71,22700.0,159.55,159.72,159.44,159.71,22700.0
2013-10-04 11:20:00,159.63,159.73,159.42,159.52,16100.0,159.63,159.73,159.42,159.52,16100.0
2013-10-04 11:25:00,159.59,159.85,159.46,159.56,19000.0,159.59,159.85,159.46,159.56,19000.0
2013-10-04 11:30:00,159.59,159.95,159.49,159.82,24600.0,159.59,159.95,159.49,159.82,24600.0
2013-10-04 11:35:00,159.85,160.0,159.66,159.99,32800.0,159.85,160.0,159.66,159.99,32800.0
2013-10-04 11:40:00,159.99,160.0,159.84,159.98,13800.0,159.99,160.0,159.84,159.98,13800.0
2013-10-04 11:45:00,159.99,160.2,159.84,160.0,52000.0,159.99,160.2,159.84,160.0,52000.0
2013-10-04 11:50:00,160.01,160.05,159.89,160.01,48800.0,160.01,160.05,159.89,160.01,48800.0
2013-10-04 11:55:00,160.03,160.1,160.01,160.03,19200.0,160.03,160.1,160.01,160.03,19200.0
2013-10-04 12:00:00,160.03,160.15,160.0,160.0,23800.0,160.03,160.15,160.0,160.0,23800.0
2013-10-04 12:05:00,160.02,160.3,159.98,160.2,20600.0,160.02,160.3,159.98,160.2,20600.0
2013-10-04 12:10:00,160.21,160.25,160.08,160.18,42800.0,160.21,160.25,160.08,160.18,42800.0
2013-10-04 12:15:00,160.19,160.2,160.05,160.1,22700.0,160.19,160.2,160.05,160.1,22700.0
2013-10-04 12:20:00,160.17,160.25,160.04,160.23,40000.0,160.17,160.25,160.04,160.23,40000.0
2013-10-04 12:25:00,160.23,160.45,160.19,160.4,34300.0,160.23,160.45,160.19,160.4,34300.0
2013-10-04 12:30:00,160.38,160.41,160.19,160.33,37200.0,160.38,160.41,160.19,160.33,37200.0
2013-10-04 12:35:00,160.31,160.45,160.21,160.35,32500.0,160.31,160.45,160.21,160.35,32500.0
2013-10-04 12:40:00,160.31,160.48,160.13,160.16,36100.0,160.31,160.48,160.13,160.16,36100.0
2013-10-04 12:45:00,160.19,160.28,159.84,160.07,38000.0,160.19,160.28,159.84,160.07,38000.0
2013-10-04 12:50:00,160.13,160.13,159.81,159.84,23700.0,160.13,160.13,159.81,159.84,23700.0
2013-10-04 12:55:00,159.97,160.06,159.88,159.92,9000.0,159.97,160.06,159.88,159.92,9000.0
2013-10-04 13:00:00,159.89,159.92,159.66,159.69,12900.0,159.89,159.92,159.66,159.69,12900.0
2013-10-04 13:05:00,159.69,159.8,159.6,159.61,6700.0,159.69,159.8,159.6,159.61,6700.0
2013-10-04 13:10:00,159.67,159.79,159.62,159.73,20300.0,159.67,159.79,159.62,159.73,20300.0
2013-10-04 13:15:00,159.71,159.72,159.56,159.68,17300.0,159.71,159.72,159.56,159.68,17300.0
2013-10-04 13:20:00,159.68,159.81,159.63,159.74,12500.0,159.68,159.81,159.63,159.74,12500.0
2013-10-04 13:25:00,159.76,159.77,159.58,159.72,21100.0,159.76,159.77,159.58,159.72,21100.0
2013-10-04 13:30:00,159.72,159.81,159.63,159.78,24500.0,159.72,159.81,159.63,159.78,24500.0
2013-10-04 13:35:00,159.8,159.87,159.74,159.77,21300.0,159.8,159.87,159.74,159.77,21300.0
2013-10-04 13:40:00,159.79,159.87,159.74,159.82,15400.0,159.79,159.87,159.74,159.82,15400.0
2013-10-04 13:45:00,159.82,159.85,159.68,159.71,24000.0,159.82,159.85,159.68,159.71,24000.0
2013-10-04 13:50:00,159.7,159.74,159.56,159.56,24800.0,159.7,159.74,159.56,159.56,24800.0
2013-10-04 13:55:00,159.61,159.67,159.34,159.59,13900.0,159.61,159.67,159.34,159.59,13900.0
2013-10-04 14:00:00,159.54,159.68,159.51,159.61,19900.0,159.54,159.68,159.51,159.61,19900.0
2013-10-04 14:05:00,159.61,159.77,159.47,159.77,24000.0,159.61,159.77,159.47,159.77,24000.0
2013-10-04 14:10:00,159.73,159.87,159.65,159.68,12200.0,159.73,159.87,159.65,159.68,12200.0
2013-10-04 14:15:00,159.73,159.83,159.69,159.74,18500.0,159.73,159.83,159.69,159.74,18500.0
2013-10-04 14:20:00,159.7,159.77,159.57,159.77,12900.0,159.7,159.77,159.57,159.77,12900.0
2013-10-04 14:25:00,159.77,159.91,159.77,159.83,9300.0,159.77,159.91,159.77,159.83,9300.0
2013-10-04 14:30:00,159.88,160.0,159.81,159.85,14500.0,159.88,160.0,159.81,159.85,14500.0
2013-10-04 14:35:00,159.87,160.01,159.84,160.01,16000.0,159.87,160.01,159.84,160.01,16000.0
2013-10-04 14:40:00,160.03,160.05,159.56,159.56,16800.0,160.03,160.05,159.56,159.56,16800.0
2013-10-04 14:45:00,159.57,159.81,159.43,159.63,39200.0,159.57,159.81,159.43,159.63,39200.0
2013-10-04 14:50:00,159.68,159.7,159.49,159.58,28300.0,159.68,159.7,159.49,159.58,28300.0
2013-10-04 14:55:00,159.58,159.6,159.25,159.33,19900.0,159.58,159.6,159.25,159.33,19900.0
2013-10-04 15:00:00,159.29,159.42,159.25,159.35,23200.0,159.29,159.42,159.25,159.35,23200.0
2013-10-04 15:05:00,159.34,159.38,159.14,159.18,33600.0,159.34,159.38,159.14,159.18,33600.0
2013-10-04 15:10:00,159.18,159.22,158.83,158.97,47800.0,159.18,159.22,158.83,158.97,47800.0
2013-10-04 15:15:00,159.02,159.11,158.79,159.06,30100.0,159.02,159.11,158.79,159.06,30100.0
2013-10-04 15:20:00,159.07,159.21,158.98,159.0,21700.0,159.07,159.21,158.98,159.0,21700.0
2013-10-04 15:25:00,158.96,159.17,158.89,159.09,19100.0,158.96,159.17,158.89,159.09,19100.0
2013-10-04 15:30:00,159.08,159.19,158.97,159.1,18700.0,159.08,159.19,158.97,159.1,18700.0
2013-10-04 15:35:00,159.1,159.19,159.07,159.16,21800.0,159.1,159.19,159.07,159.16,21800.0
2013-10-04 15:40:00,159.15,159.17,159.03,159.03,34800.0,159.15,159.17,159.03,159.03,34800.0
2013-10-04 15:45:00,159.08,159.17,159.0,159.07,74500.0,159.08,159.17,159.0,159.07,74500.0
2013-10-04 15:50:00,159.09,159.14,158.92,158.95,94000.0,159.09,159.14,158.92,158.95,94000.0
2013-10-04 15:55:00,158.95,158.99,158.88,158.98,79600.0,158.95,158.99,158.88,158.98,79600.0
2013-10-07 09:30:00,157.61,158.25,157.61,157.81,44700.0,157.61,158.25,157.61,157.81,44700.0
2013-10-07 09:35:00,157.7,158.98,157.68,158.71,123100.0,157.7,158.98,157.68,158.71,123100.0
2013-10-07 09:40:00,158.67,159.55,158.66,159.34,62500.0,158.67,159.55,158.66,159.34,62500.0
2013-10-07 09:45:00,159.34,159.83,159.23,159.41,45800.0,159.34,159.83,159.23,159.41,45800.0
2013-10-07 09:50:00,159.37,159.74,159.02,159.37,39500.0,159.37,159.74,159.02,159.37,39500.0
2013-10-07 09:55:00,159.48,159.5,159.08,159.5,20700.0,159.48,159.5,159.08,159.5,20700.0
2013-10-07 10:00:00,159.31,159.47,158.92,159.18,28200.0,159.31,159.47,158.92,159.18,28200.0
2013-10-07 10:05:00,159.28,159.38,158.89,159.25,39800.0,159.28,159.38,158.89,159.25,39800.0
2013-10-07 10:10:00,159.02,159.31,158.86,159.29,68400.0,159.02,159.31,158.86,159.29,68400.0
2013-10-07 10:15:00,159.3,159.63,159.07,159.62,23000.0,159.3,159.63,159.07,159.62,23000.0
2013-10-07 10:20:00,159.57,160.07,159.57,160.01,85900.0,159.57,160.07,159.57,160.01,85900.0
2013-10-07 10:25:00,160.02,160.44,159.92,159.96,67400.0,160.02,160.44,159.92,159.96,67400.0
2013-10-07 10:30:00,160.04,160.6,159.9,159.9,49400.0,160.04,160.6,159.9,159.9,49400.0
2013-10-07 10:35:00,159.96,160.18,159.81,159.99,29100.0,159.96,160.18,159.81,159.99,29100.0
2013-10-07 10:40:00,160.0,160.4,159.98,160.25,71100.0,160.0,160.4,159.98,160.25,71100.0
2013-10-07 10:45:00,160.27,160.45,160.08,160.12,52600.0,160.27,160.45,160.08,160.12,52600.0
2013-10-07 10:50:00,160.12,160.28,160.03,160.09,15700.0,160.12,160.28,160.03,160.09,15700.0
2013-10-07 10:55:00,160.07,160.13,159.52,159.72,60000.0,160.07,160.13,159.52,159.72,60000.0
2013-10-07 11:00:00,159.8,159.91,159.41,159.49,34500.0,159.8,159.91,159.41,159.49,34500.0
2013-10-07 11:05:00,159.42,159.44,158.71,158.86,42700.0,159.42,159.44,158.71,158.86,42700.0
2013-10-07 11:10:00,158.79,159.0,158.52,158.52,34300.0,158.79,159.0,158.52,158.52,34300.0
2013-10-07 11:15:00,158.45,158.58,158.3,158.4,16500.0,158.45,158.58,158.3,158.4,16500.0
2013-10-07 11:20:00,158.4,158.42,157.72,158.23,49100.0,158.4,158.42,157.72,158.23,49100.0
2013-10-07 11:25:00,158.21,158.41,158.0,158.41,13000.0,158.21,158.41,158.0,158.41,13000.0
2013-10-07 11:30:00,158.27,158.67,158.15,158.58,14900.0,158.27,158.67,158.15,158.58,14900.0
2013-10-07 11:35:00,158.69,158.95,158.65,158.76,14700.0,158.69,158.95,158.65,158.76,14700.0
2013-10-07 11:40:00,158.75,158.85,158.63,158.85,13000.0,158.75,158.85,158.63,158.85,13000.0
2013-10-07 11:45:00,158.88,159.15,158.88,159.1,17100.0,158.88,159.15,158.88,159.1,17100.0
2013-10-07 11:50:00,159.15,159.2,158.85,158.92,16300.0,159.15,159.2,158.85,158.92,16300.0
2013-10-07 11:55:00,158.89,159.0,158.7,158.77,46800.0,158.89,159.0,158.7,158.77,46800.0
2013-10-07 12:00:00,158.77,158.97,158.65,158.9,50600.0,158.77,158.97,158.65,158.9,50600.0
2013-10-07 12:05:00,158.89,159.2,158.89,159.14,20600.0,158.89,159.2,158.89,159.14,20600.0
2013-10-07 12:10:00,159.1,159.1,158.91,158.91,15700.0,159.1,159.1,158.91,158.91,15700.0
2013-10-07 12:15:00,158.91,159.05,158.85,159.05,14100.0,158.91,159.05,158.85,159.05,14100.0
2013-10-07 12:20:00,159.03,159.03,158.53,158.69,13500.0,159.03,159.03,158.53,158.69,13500.0
2013-10-07 12:25:00,158.57,158.8,158.46,158.48,9800.0,158.57,158.8,158.46,158.48,9800.0
2013-10-07 12:30:00,158.53,158.68,158.32,158.68,18100.0,158.53,158.68,158.32,158.68,18100.0
2013-10-07 12:35:00,158.72,158.73,158.54,158.55,6500.0,158.72,158.73,158.54,158.55,6500.0
2013-10-07 12:40:00,158.51,158.53,158.27,158.46,32000.0,158.51,158.53,158.27,158.46,32000.0
2013-10-07 12:45:00,158.49,158.63,158.01,158.07,50800.0,158.49,158.63,158.01,158.07,50800.0
2013-10-07 12:50:00,158.21,158.42,158.11,158.21,3400.0,158.21,158.42,158.11,158.21,3400.0
2013-10-07 12:55:00,158.14,158.14,157.51,157.51,67800.0,158.14,158.14,157.51,157.51,67800.0
2013-10-07 13:00:00,157.56,157.88,157.56,157.76,27700.0,157.56,157.88,157.56,157.76,27700.0
2013-10-07 13:05:00,157.64,157.69,157.5,157.62,34000.0,157.64,157.69,157.5,157.62,34000.0
2013-10-07 13:10:00,157.69,157.99,157.65,157.78,10600.0,157.69,157.99,157.65,157.78,10600.0
2013-10-07 13:15:00,157.8,158.2,157.73,157.83,9800.0,157.8,158.2,157.73,157.83,9800.0
2013-10-07 13:20:00,157.8,157.98,157.8,157.88,4600.0,157.8,157.98,157.8,157.88,4600.0
2013-10-07 13:25:00,157.92,158.1,157.78,157.86,14900.0,157.92,158.1,157.78,157.86,14900.0
2013-10-07 13:30:00,157.9,158.0,157.72,157.88,20800.0,157.9,158.0,157.72,157.88,20800.0
2013-10-07 13:35:00,157.88,157.96,157.51,157.51,31800.0,157.88,157.96,157.51,157.51,31800.0
2013-10-07 13:40:00,157.53,157.69,157.5,157.6,28900.0,157.53,157.69,157.5,157.6,28900.0
2013-10-07 13:45:00,157.58,158.11,157.54,158.0,38000.0,157.58,158.11,157.54,158.0,38000.0
2013-10-07 13:50:00,158.0,158.29,157.89,158.03,39600.0,158.0,158.29,157.89,158.03,39600.0
2013-10-07 13:55:00,157.98,158.22,157.92,158.15,27800.0,157.98,158.22,157.92,158.15,27800.0
2013-10-07 14:00:00,158.2,158.34,158.02,158.1,38200.0,158.2,158.34,158.02,158.1,38200.0
2013-10-07 14:05:00,158.04,158.14,157.8,157.98,14500.0,158.04,158.14,157.8,157.98,14500.0
2013-10-07 14:10:00,158.0,158.14,157.87,157.87,7600.0,158.0,158.14,157.87,157.87,7600.0
2013-10-07 14:15:00,157.87,158.0,157.83,157.86,12800.0,157.87,158.0,157.83,157.86,12800.0
2013-10-07 14:20:00,157.95,158.0,157.8,157.89,12800.0,157.95,158.0,157.8,157.89,12800.0
2013-10-07 14:25:00,157.9,157.99,157.66,157.78,16100.0,157.9,157.99,157.66,157.78,16100.0
2013-10-07 14:30:00,157.75,157.79,157.58,157.61,12000.0,157.75,157.79,157.58,157.61,12000.0
2013-10-07 14:35:00,157.61,157.94,157.59,157.7,25000.0,157.61,157.94,157.59,157.7,25000.0
2013-10-07 14:40:00,157.71,157.76,157.59,157.7,37300.0,157.71,157.76,157.59,157.7,37300.0
2013-10-07 14:45:00,157.7,158.16,157.68,158.1,35500.0,157.7,158.16,157.68,158.1,35500.0
2013-10-07 14:50:00,158.03,158.28,157.97,158.28,16500.0,158.03,158.28,157.97,158.28,16500.0
2013-10-07 14:55:00,158.3,158.38,158.22,158.25,13700.0,158.3,158.38,158.22,158.25,13700.0
2013-10-07 15:00:00,158.26,158.39,158.0,158.13,31400.0,158.26,158.39,158.0,158.13,31400.0
2013-10-07 15:05:00,158.06,158.3,158.02,158.3,33100.0,158.06,158.3,158.02,158.3,33100.0
2013-10-07 15:10:00,158.18,158.46,158.18,158.24,12900.0,158.18,158.46,158.18,158.24,12900.0
2013-10-07 15:15:00,158.19,158.38,158.18,158.31,9800.0,158.19,158.38,158.18,158.31,9800.0
2013-10-07 15:20:00,158.38,158.38,158.0,158.05,12800.0,158.38,158.38,158.0,158.05,12800.0
2013-10-07 15:25:00,158.09,158.09,157.85,157.95,13400.0,158.09,158.09,157.85,157.95,13400.0
2013-10-07 15:30:00,157.99,158.09,157.76,157.85,12500.0,157.99,158.09,157.76,157.85,12500.0
2013-10-07 15:35:00,157.94,158.02,157.79,157.79,11900.0,157.94,158.02,157.79,157.79,11900.0
2013-10-07 15:40:00,157.76,157.84,157.5,157.79,80600.0,157.76,157.84,157.5,157.79,80600.0
2013-10-07 15:45:00,157.79,157.92,157.64,157.8,30800.0,157.79,157.92,157.64,157.8,30800.0
2013-10-07 15:50:00,157.8,157.8,157.45,157.59,37400.0,157.8,157.8,157.45,157.59,37400.0
2013-10-07 15:55:00,157.59,157.78,157.5,157.59,74100.0,157.59,157.78,157.5,157.59,74100.0
2013-10-08 09:30:00,157.57,158.24,157.51,157.84,48500.0,157.57,158.24,157.51,157.84,48500.0
2013-10-08 09:35:00,157.72,158.71,157.71,158.65,125800.0,157.72,158.71,157.71,158.65,125800.0
2013-10-08 09:40:00,158.65,158.7,158.0,158.54,43000.0,158.65,158.7,158.0,158.54,43000.0
2013-10-08 09:45:00,158.53,158.56,157.82,157.9,66400.0,158.53,158.56,157.82,157.9,66400.0
2013-10-08 09:50:00,157.85,157.88,156.66,157.12,68800.0,157.85,157.88,156.66,157.12,68800.0
2013-10-08 09:55:00,157.06,157.6,156.71,156.81,28100.0,157.06,157.6,156.71,156.81,28100.0
2013-10-08 10:00:00,156.92,157.28,156.66,156.72,33800.0,156.92,157.28,156.66,156.72,33800.0
2013-10-08 10:05:00,156.75,156.96,156.02,156.54,41700.0,156.75,156.96,156.02,156.54,41700.0
2013-10-08 10:10:00,156.54,156.95,156.34,156.53,84500.0,156.54,156.95,156.34,156.53,84500.0
2013-10-08 10:15:00,156.56,157.46,156.53,157.44,42700.0,156.56,157.46,156.53,157.44,42700.0
2013-10-08 10:20:00,157.45,157.72,157.44,157.57,38200.0,157.45,157.72,157.44,157.57,38200.0
2013-10-08 10:25:00,157.58,157.7,157.31,157.68,37300.0,157.58,157.7,157.31,157.68,37300.0
2013-10-08 10:30:00,157.68,157.87,157.52,157.74,75200.0,157.68,157.87,157.52,157.74,75200.0
2013-10-08 10:35:00,157.78,157.82,157.32,157.32,28800.0,157.78,157.82,157.32,157.32,28800.0
2013-10-08 10:40:00,157.33,157.42,156.8,157.22,64700.0,157.33,157.42,156.8,157.22,64700.0
2013-10-08 10:45:00,157.21,157.3,156.34,156.45,71000.0,157.21,157.3,156.34,156.45,71000.0
2013-10-08 10:50:00,156.45,156.51,155.11,155.41,154200.0,156.45,156.51,155.11,155.41,154200.0
2013-10-08 10:55:00,155.41,155.41,152.5,153.0,189100.0,155.41,155.41,152.5,153.0,189100.0
2013-10-08 11:00:00,153.0,153.38,147.15,147.52,466200.0,153.0,153.38,147.15,147.52,466200.0
2013-10-08 11:05:00,147.45,149.24,146.67,147.89,422800.0,147.45,149.24,146.67,147.89,422800.0
2013-10-08 11:10:00,147.89,149.62,147.89,149.5,178500.0,147.89,149.62,147.89,149.5,178500.0
2013-10-08 11:15:00,149.44,150.44,149.4,150.19,147700.0,149.44,150.44,149.4,150.19,147700.0
2013-10-08 11:20:00,150.23,150.44,149.56,149.64,107400.0,150.23,150.44,149.56,149.64,107400.0
2013-10-08 11:25:00,149.78,150.0,149.35,149.99,69100.0,149.78,150.0,149.35,149.99,69100.0
2013-10-08 11:30:00,149.97,150.01,149.34,149.76,95500.0,149.97,150.01,149.34,149.76,95500.0
2013-10-08 11:35:00,149.65,149.91,148.32,148.65,118000.0,149.65,149.91,148.32,148.65,118000.0
2013-10-08 11:40:00,148.74,149.22,147.62,147.76,149400.0,148.74,149.22,147.62,147.76,149400.0
2013-10-08 11:45:00,147.97,148.4,147.37,147.8,109900.0,147.97,148.4,147.37,147.8,109900.0
2013-10-08 11:50:00,147.64,149.0,147.58,148.99,143300.0,147.64,149.0,147.58,148.99,143300.0
2013-10-08 11:55:00,149.0,149.5,148.85,149.41,71900.0,149.0,149.5,148.85,149.41,71900.0
2013-10-08 12:00:00,149.49,149.49,148.04,148.43,59000.0,149.49,149.49,148.04,148.43,59000.0
2013-10-08 12:05:00,148.41,148.96,148.21,148.63,112600.0,148.41,148.96,148.21,148.63,112600.0
2013-10-08 12:10:00,148.75,148.86,148.21,148.46,109700.0,148.75,148.86,148.21,148.46,109700.0
2013-10-08 12:15:00,148.36,149.1,148.24,148.55,88300.0,148.36,149.1,148.24,148.55,88300.0
2013-10-08 12:20:00,148.55,148.9,148.44,148.7,68400.0,148.55,148.9,148.44,148.7,68400.0
2013-10-08 12:25:00,148.8,149.0,148.43,148.52,62500.0,148.8,149.0,148.43,148.52,62500.0
2013-10-08 12:30:00,148.53,148.59,147.18,147.22,83400.0,148.53,148.59,147.18,147.22,83400.0
2013-10-08 12:35:00,147.18,148.15,147.12,147.97,70300.0,147.18,148.15,147.12,147.97,70300.0
2013-10-08 12:40:00,148.05,148.66,147.75,148.66,84300.0,148.05,148.66,147.75,148.66,84300.0
2013-10-08 12:45:00,148.55,149.3,148.55,148.97,43000.0,148.55,149.3,148.55,148.97,43000.0
2013-10-08 12:50:00,148.97,149.27,148.35,148.5,23700.0,148.97,149.27,148.35,148.5,23700.0
2013-10-08 12:55:00,148.51,149.19,148.39,149.1,25600.0,148.51,149.19,148.39,149.1,25600.0
2013-10-08 13:00:00,149.11,149.88,149.08,149.5,50500.0,149.11,149.88,149.08,149.5,50500.0
2013-10-08 13:05:00,149.46,149.94,149.41,149.74,41500.0,149.46,149.94,149.41,149.74,41500.0
2013-10-08 13:10:00,149.72,150.43,149.63,150.25,54000.0,149.72,150.43,149.63,150.25,54000.0
2013-10-08 13:15:00,150.19,150.26,149.65,149.73,34300.0,150.19,150.26,149.65,149.73,34300.0
2013-10-08 13:20:00,149.81,150.09,149.65,150.0,27900.0,149.81,150.09,149.65,150.0,27900.0
2013-10-08 13:25:00,149.92,150.44,149.92,150.1,41800.0,149.92,150.44,149.92,150.1,41800.0
2013-10-08 13:30:00,150.19,150.24,149.28,149.39,29400.0,150.19,150.24,149.28,149.39,29400.0
2013-10-08 13:35:00,149.48,149.84,149.39,149.56,14400.0,149.48,149.84,149.39,149.56,14400.0
2013-10-08 13:40:00,149.5,149.96,149.49,149.68,27000.0,149.5,149.96,149.49,149.68,27000.0
2013-10-08 13:45:00,149.66,149.9,149.5,149.57,22800.0,149.66,149.9,149.5,149.57,22800.0
2013-10-08 13:50:00,149.56,149.92,149.5,149.84,21500.0,149.56,149.92,149.5,149.84,21500.0
2013-10-08 13:55:00,149.89,149.98,149.53,149.75,29800.0,149.89,149.98,149.53,149.75,29800.0
2013-10-08 14:00:00,149.71,149.81,149.01,149.33,30800.0,149.71,149.81,149.01,149.33,30800.0
2013-10-08 14:05:00,149.41,149.5,149.05,149.14,18700.0,149.41,149.5,149.05,149.14,18700.0
2013-10-08 14:10:00,149.1,149.55,149.05,149.53,9400.0,149.1,149.55,149.05,149.53,9400.0
2013-10-08 14:15:00,149.53,149.53,148.65,149.05,41800.0,149.53,149.53,148.65,149.05,41800.0
2013-10-08 14:20:00,149.13,149.47,148.59,149.19,36200.0,149.13,149.47,148.59,149.19,36200.0
2013-10-08 14:25:00,149.13,149.36,148.86,149.23,31000.0,149.13,149.36,148.86,149.23,31000.0
2013-10-08 14:30:00,149.26,149.94,149.15,149.78,48700.0,149.26,149.94,149.15,149.78,48700.0
2013-10-08 14:35:00,149.77,149.85,149.35,149.4,27400.0,149.77,149.85,149.35,149.4,27400.0
2013-10-08 14:40:00,149.39,149.66,149.06,149.15,25200.0,149.39,149.66,149.06,149.15,25200.0
2013-10-08 14:45:00,149.2,149.21,148.64,148.68,49100.0,149.2,149.21,148.64,148.68,49100.0
2013-10-08 14:50:00,148.7,148.95,148.6,148.95,49200.0,148.7,148.95,148.6,148.95,49200.0
2013-10-08 14:55:00,148.9,149.41,148.73,149.1,40800.0,148.9,149.41,148.73,149.1,40800.0
2013-10-08 15:00:00,149.26,149.31,148.77,149.1,53500.0,149.26,149.31,148.77,149.1,53500.0
2013-10-08 15:05:00,149.15,149.15,148.05,148.05,41900.0,149.15,149.15,148.05,148.05,41900.0
2013-10-08 15:10:00,148.0,148.18,147.24,147.41,68000.0,148.0,148.18,147.24,147.41,68000.0
2013-10-08 15:15:00,147.4,148.02,147.3,147.88,44600.0,147.4,148.02,147.3,147.88,44600.0
2013-10-08 15:20:00,148.0,148.99,147.94,148.8,57100.0,148.0,148.99,147.94,148.8,57100.0
2013-10-08 15:25:00,148.93,149.37,148.75,149.3,50000.0,148.93,149.37,148.75,149.3,50000.0
2013-10-08 15:30:00,149.31,149.38,148.8,148.89,67100.0,149.31,149.38,148.8,148.89,67100.0
2013-10-08 15:35:00,148.87,149.22,148.75,149.13,55600.0,148.87,149.22,148.75,149.13,55600.0
2013-10-08 15:40:00,149.13,149.14,148.79,148.79,56500.0,149.13,149.14,148.79,148.79,56500.0
2013-10-08 15:45:00,148.8,148.83,148.5,148.57,101600.0,148.8,148.83,148.5,148.57,101600.0
2013-10-08 15:50:00,148.64,148.84,148.53,148.54,100500.0,148.64,148.84,148.53,148.54,100500.0
2013-10-08 15:55:00,148.55,148.9,148.53,148.75,186400.0,148.55,148.9,148.53,148.75,186400.0
2013-10-09 09:30:00,149.97,150.97,149.1,150.26,183300.0,149.97,150.97,149.1,150.26,183300.0
2013-10-09 09:35:00,150.25,150.26,148.83,149.0,120700.0,150.25,150.26,148.83,149.0,120700.0
2013-10-09 09:40:00,149.0,149.32,147.64,147.73,128500.0,149.0,149.32,147.64,147.73,128500.0
2013-10-09 09:45:00,147.64,147.75,145.64,145.9,139100.0,147.64,147.75,145.64,145.9,139100.0
2013-10-09 09:50:00,145.7,146.1,143.5,144.46,236100.0,145.7,146.1,143.5,144.46,236100.0
2013-10-09 09:55:00,144.45,145.6,142.85,145.23,252700.0,144.45,145.6,142.85,145.23,252700.0
2013-10-09 10:00:00,145.13,145.23,142.86,143.45,163100.0,145.13,145.23,142.86,143.45,163100.0
2013-10-09 10:05:00,143.44,143.94,142.51,143.05,132200.0,143.44,143.94,142.51,143.05,132200.0
2013-10-09 10:10:00,143.09,143.59,141.76,143.46,170700.0,143.09,143.59,141.76,143.46,170700.0
2013-10-09 10:15:00,143.46,143.8,142.61,143.79,106400.0,143.46,143.8,142.61,143.79,106400.0
2013-10-09 10:20:00,143.75,145.2,143.35,145.2,137900.0,143.75,145.2,143.35,145.2,137900.0
2013-10-09 10:25:00,145.1,145.24,144.13,144.88,76700.0,145.1,145.24,144.13,144.88,76700.0
2013-10-09 10:30:00,144.66,145.75,144.53,145.63,94800.0,144.66,145.75,144.53,145.63,94800.0
2013-10-09 10:35:00,145.7,145.7,144.42,145.06,91500.0,145.7,145.7,144.42,145.06,91500.0
2013-10-09 10:40:00,145.03,145.66,144.16,144.84,65700.0,145.03,145.66,144.16,144.84,65700.0
2013-10-09 10:45:00,144.74,145.0,143.46,143.98,69700.0,144.74,145.0,143.46,143.98,69700.0
2013-10-09 10:50:00,143.92,144.04,143.21,143.5,43600.0,143.92,144.04,143.21,143.5,43600.0
2013-10-09 10:55:00,143.55,143.82,143.0,143.02,56100.0,143.55,143.82,143.0,143.02,56100.0
2013-10-09 11:00:00,143.01,143.72,142.64,143.03,81300.0,143.01,143.72,142.64,143.03,81300.0
2013-10-09 11:05:00,142.83,143.24,142.33,142.63,64800.0,142.83,143.24,142.33,142.63,64800.0
2013-10-09 11:10:00,142.68,142.89,142.09,142.29,62000.0,142.68,142.89,142.09,142.29,62000.0
2013-10-09 11:15:00,142.3,142.93,141.52,142.72,143700.0,142.3,142.93,141.52,142.72,143700.0
2013-10-09 11:20:00,142.46,143.45,142.46,143.35,62300.0,142.46,143.45,142.46,143.35,62300.0
2013-10-09 11:25:00,143.25,143.62,142.64,143.6,39500.0,143.25,143.62,142.64,143.6,39500.0
2013-10-09 11:30:00,143.6,143.91,143.24,143.47,28400.0,143.6,143.91,143.24,143.47,28400.0
2013-10-09 11:35:00,143.41,143.7,143.06,143.28,37800.0,143.41,143.7,143.06,143.28,37800.0
2013-10-09 11:40:00,143.37,143.91,143.18,143.91,59300.0,143.37,143.91,143.18,143.91,59300.0
2013-10-09 11:45:00,143.92,144.34,143.81,144.25,46800.0,143.92,144.34,143.81,144.25,46800.0
2013-10-09 11:50:00,144.24,144.82,143.89,144.38,74900.0,144.24,144.82,143.89,144.38,74900.0
2013-10-09 11:55:00,144.38,144.79,144.13,144.49,56500.0,144.38,144.79,144.13,144.49,56500.0
2013-10-09 12:00:00,144.68,145.38,144.5,144.55,54500.0,144.68,145.38,144.5,144.55,54500.0
2013-10-09 12:05:00,144.51,144.9,144.1,144.42,24300.0,144.51,144.9,144.1,144.42,24300.0
2013-10-09 12:10:00,144.22,145.0,144.13,144.76,26800.0,144.22,145.0,144.13,144.76,26800.0
2013-10-09 12:15:00,144.61,144.81,144.27,144.64,35700.0,144.61,144.81,144.27,144.64,35700.0
2013-10-09 12:20:00,144.64,144.92,144.51,144.74,55200.0,144.64,144.92,144.51,144.74,55200.0
2013-10-09 12:25:00,144.72,145.07,144.53,144.7,74200.0,144.72,145.07,144.53,144.7,74200.0
2013-10-09 12:30:00,144.63,144.88,144.57,144.69,58500.0,144.63,144.88,144.57,144.69,58500.0
2013-10-09 12:35:00,144.75,145.29,144.66,144.85,68800.0,144.75,145.29,144.66,144.85,68800.0
2013-10-09 12:40:00,144.88,145.21,144.88,144.93,49000.0,144.88,145.21,144.88,144.93,49000.0
2013-10-09 12:45:00,145.0,145.0,144.35,144.35,40700.0,145.0,145.0,144.35,144.35,40700.0
2013-10-09 12:50:00,144.41,144.64,143.9,144.55,35400.0,144.41,144.64,143.9,144.55,35400.0
2013-10-09 12:55:00,144.56,144.84,144.38,144.53,40700.0,144.56,144.84,144.38,144.53,40700.0
2013-10-09 13:00:00,144.52,144.84,144.38,144.4,32800.0,144.52,144.84,144.38,144.4,32800.0
2013-10-09 13:05:00,144.37,144.64,143.94,144.57,43000.0,144.37,144.64,143.94,144.57,43000.0
2013-10-09 13:10:00,144.48,144.87,144.04,144.75,64000.0,144.48,144.87,144.04,144.75,64000.0
2013-10-09 13:15:00,144.76,146.47,144.76,146.38,183500.0,144.76,146.47,144.76,146.38,183500.0
2013-10-09 13:20:00,146.3,146.98,146.08,146.85,61400.0,146.3,146.98,146.08,146.85,61400.0
2013-10-09 13:25:00,146.91,147.42,146.52,146.59,85100.0,146.91,147.42,146.52,146.59,85100.0
2013-10-09 13:30:00,146.56,146.88,146.29,146.58,54100.0,146.56,146.88,146.29,146.58,54100.0
2013-10-09 13:35:00,146.45,146.45,145.7,146.26,65000.0,146.45,146.45,145.7,146.26,65000.0
2013-10-09 13:40:00,146.18,147.37,146.18,146.92,34600.0,146.18,147.37,146.18,146.92,34600.0
2013-10-09 13:45:00,146.92,146.99,146.5,146.59,26900.0,146.92,146.99,146.5,146.59,26900.0
2013-10-09 13:50:00,146.55,147.45,146.5,147.38,38400.0,146.55,147.45,146.5,147.38,38400.0
2013-10-09 13:55:00,147.3,147.34,146.83,147.02,49500.0,147.3,147.34,146.83,147.02,49500.0
2013-10-09 14:00:00,146.98,147.31,146.03,147.31,62000.0,146.98,147.31,146.03,147.31,62000.0
2013-10-09 14:05:00,147.33,147.33,146.8,147.06,30700.0,147.33,147.33,146.8,147.06,30700.0
2013-10-09 14:10:00,146.99,147.18,146.35,146.58,30300.0,146.99,147.18,146.35,146.58,30300.0
2013-10-09 14:15:00,146.54,146.73,145.76,146.22,38400.0,146.54,146.73,145.76,146.22,38400.0
2013-10-09 14:20:00,146.11,146.49,145.96,146.07,22800.0,146.11,146.49,145.96,146.07,22800.0
2013-10-09 14:25:00,146.18,146.8,146.07,146.79,20800.0,146.18,146.8,146.07,146.79,20800.0
2013-10-09 14:30:00,146.79,147.84,146.53,147.55,80200.0,146.79,147.84,146.53,147.55,80200.0
2013-10-09 14:35:00,147.54,147.66,146.36,146.55,45100.0,147.54,147.66,146.36,146.55,45100.0
2013-10-09 14:40:00,146.47,146.85,146.1,146.56,55100.0,146.47,146.85,146.1,146.56,55100.0
2013-10-09 14:45:00,146.73,146.86,146.44,146.7,20900.0,146.73,146.86,146.44,146.7,20900.0
2013-10-09 14:50:00,146.61,146.71,146.18,146.32,16000.0,146.61,146.71,146.18,146.32,16000.0
2013-10-09 14:55:00,146.31,146.9,146.31,146.77,23800.0,146.31,146.9,146.31,146.77,23800.0
2013-10-09 15:00:00,146.77,146.99,146.55,146.81,30400.0,146.77,146.99,146.55,146.81,30400.0
2013-10-09 15:05:00,146.76,146.89,146.25,146.44,38000.0,146.76,146.89,146.25,146.44,38000.0
2013-10-09 15:10:00,146.6,146.88,146.56,146.82,25300.0,146.6,146.88,146.56,146.82,25300.0
2013-10-09 15:15:00,146.7,146.89,146.67,146.81,33600.0,146.7,146.89,146.67,146.81,33600.0
2013-10-09 15:20:00,146.8,146.99,146.7,146.99,44000.0,146.8,146.99,146.7,146.99,44000.0
2013-10-09 15:25:00,146.98,147.07,146.83,147.01,69200.0,146.98,147.07,146.83,147.01,69200.0
2013-10-09 15:30:00,147.0,147.29,146.88,147.17,51800.0,147.0,147.29,146.88,147.17,51800.0
2013-10-09 15:35:00,147.18,147.25,146.81,147.04,59800.0,147.18,147.25,146.81,147.04,59800.0
2013-10-09 15:40:00,147.02,147.02,146.49,146.56,109400.0,147.02,147.02,146.49,146.56,109400.0
2013-10-09 15:45:00,146.57,146.61,145.32,146.02,129800.0,146.57,146.61,145.32,146.02,129800.0
2013-10-09 15:50:00,146.11,146.82,146.04,146.56,89100.0,146.11,146.82,146.04,146.56,89100.0
2013-10-09 15:55:00,146.55,146.58,146.23,146.54,96400.0,146.55,146.58,146.23,146.54,96400.0
2013-10-10 09:30:00,149.87,150.73,149.05,149.73,217700.0,149.87,150.73,149.05,149.73,217700.0
2013-10-10 09:35:00,149.84,150.73,149.18,149.47,135600.0,149.84,150.73,149.18,149.47,135600.0
2013-10-10 09:40:00,149.4,150.41,149.08,150.3,133400.0,149.4,150.41,149.08,150.3,133400.0
2013-10-10 09:45:00,150.3,150.3,149.34,149.43,67200.0,150.3,150.3,149.34,149.43,67200.0
2013-10-10 09:50:00,149.45,150.66,149.43,150.06,129300.0,149.45,150.66,149.43,150.06,129300.0
2013-10-10 09:55:00,150.2,150.69,150.07,150.69,47300.0,150.2,150.69,150.07,150.69,47300.0
2013-10-10 10:00:00,150.62,150.66,150.0,150.57,40700.0,150.62,150.66,150.0,150.57,40700.0
2013-10-10 10:05:00,150.54,151.23,150.2,150.85,81600.0,150.54,151.23,150.2,150.85,81600.0
2013-10-10 10:10:00,150.83,151.0,150.34,150.61,75800.0,150.83,151.0,150.34,150.61,75800.0
2013-10-10 10:15:00,150.6,151.3,150.6,151.19,83000.0,150.6,151.3,150.6,151.19,83000.0
2013-10-10 10:20:00,151.22,151.48,151.08,151.25,70200.0,151.22,151.48,151.08,151.25,70200.0
2013-10-10 10:25:00,151.25,151.88,151.14,151.88,75800.0,151.25,151.88,151.14,151.88,75800.0
2013-10-10 10:30:00,151.87,151.88,151.22,151.33,86700.0,151.87,151.88,151.22,151.33,86700.0
2013-10-10 10:35:00,151.37,151.56,150.8,151.37,46100.0,151.37,151.56,150.8,151.37,46100.0
2013-10-10 10:40:00,151.38,151.6,151.21,151.32,30600.0,151.38,151.6,151.21,151.32,30600.0
2013-10-10 10:45:00,151.36,151.36,150.35,150.35,67400.0,151.36,151.36,150.35,150.35,67400.0
2013-10-10 10:50:00,150.32,150.79,150.1,150.11,46000.0,150.32,150.79,150.1,150.11,46000.0
2013-10-10 10:55:00,150.25,150.41,149.7,150.3,41800.0,150.25,150.41,149.7,150.3,41800.0
2013-10-10 11:00:00,150.25,150.63,150.23,150.49,32500.0,150.25,150.63,150.23,150.49,32500.0
2013-10-10 11:05:00,150.57,150.65,149.96,150.31,30700.0,150.57,150.65,149.96,150.31,30700.0
2013-10-10 11:10:00,150.07,150.5,149.97,150.47,22800.0,150.07,150.5,149.97,150.47,22800.0
2013-10-10 11:15:00,150.46,150.75,150.12,150.12,16000.0,150.46,150.75,150.12,150.12,16000.0
2013-10-10 11:20:00,150.18,150.35,150.0,150.29,23400.0,150.18,150.35,150.0,150.29,23400.0
2013-10-10 11:25:00,150.16,150.63,150.0,150.59,22900.0,150.16,150.63,150.0,150.59,22900.0
2013-10-10 11:30:00,150.77,150.99,150.22,150.83,28300.0,150.77,150.99,150.22,150.83,28300.0
2013-10-10 11:35:00,150.96,151.41,150.82,151.16,13700.0,150.96,151.41,150.82,151.16,13700.0
2013-10-10 11:40:00,151.12,151.26,150.7,150.89,22200.0,151.12,151.26,150.7,150.89,22200.0
2013-10-10 11:45:00,150.79,151.28,150.73,150.73,17700.0,150.79,151.28,150.73,150.73,17700.0
2013-10-10 11:50:00,150.82,151.45,150.73,151.39,13900.0,150.82,151.45,150.73,151.39,13900.0
2013-10-10 11:55:00,151.37,151.45,151.0,151.45,21000.0,151.37,151.45,151.0,151.45,21000.0
2013-10-10 12:00:00,151.39,151.97,151.27,151.97,30200.0,151.39,151.97,151.27,151.97,30200.0
2013-10-10 12:05:00,151.9,151.97,151.62,151.79,21400.0,151.9,151.97,151.62,151.79,21400.0
2013-10-10 12:10:00,151.76,151.91,151.65,151.73,37700.0,151.76,151.91,151.65,151.73,37700.0
2013-10-10 12:15:00,151.73,151.99,151.73,151.93,31500.0,151.73,151.99,151.73,151.93,31500.0
2013-10-10 12:20:00,151.93,152.49,151.88,152.48,64900.0,151.93,152.49,151.88,152.48,64900.0
2013-10-10 12:25:00,152.49,152.7,152.44,152.54,49800.0,152.49,152.7,152.44,152.54,49800.0
2013-10-10 12:30:00,152.57,153.03,152.43,152.94,40700.0,152.57,153.03,152.43,152.94,40700.0
2013-10-10 12:35:00,153.0,153.29,152.67,152.71,40100.0,153.0,153.29,152.67,152.71,40100.0
2013-10-10 12:40:00,152.8,153.1,152.61,153.05,17700.0,152.8,153.1,152.61,153.05,17700.0
2013-10-10 12:45:00,153.08,153.43,153.06,153.17,31300.0,153.08,153.43,153.06,153.17,31300.0
2013-10-10 12:50:00,153.11,153.2,152.88,153.13,17900.0,153.11,153.2,152.88,153.13,17900.0
2013-10-10 12:55:00,153.19,153.42,153.06,153.09,17200.0,153.19,153.42,153.06,153.09,17200.0
2013-10-10 13:00:00,153.13,153.14,152.74,152.8,17500.0,153.13,153.14,152.74,152.8,17500.0
2013-10-10 13:05:00,152.79,153.38,152.79,153.38,21200.0,152.79,153.38,152.79,153.38,21200.0
2013-10-10 13:10:00,153.38,153.39,153.01,153.24,16700.0,153.38,153.39,153.01,153.24,16700.0
2013-10-10 13:15:00,153.07,153.16,152.63,152.63,18800.0,153.07,153.16,152.63,152.63,18800.0
2013-10-10 13:20:00,152.62,153.06,152.5,152.74,20100.0,152.62,153.06,152.5,152.74,20100.0
2013-10-10 13:25:00,152.86,153.0,152.66,152.91,22100.0,152.86,153.0,152.66,152.91,22100.0
2013-10-10 13:30:00,152.96,153.38,152.78,153.2,19500.0,152.96,153.38,152.78,153.2,19500.0
2013-10-10 13:35:00,153.12,153.48,153.0,153.2,21600.0,153.12,153.48,153.0,153.2,21600.0
2013-10-10 13:40:00,153.18,153.5,153.13,153.33,19700.0,153.18,153.5,153.13,153.33,19700.0
2013-10-10 13:45:00,153.37,153.48,153.2,153.3,11100.0,153.37,153.48,153.2,153.3,11100.0
2013-10-10 13:50:00,153.35,153.65,153.27,153.61,37300.0,153.35,153.65,153.27,153.61,37300.0
2013-10-10 13:55:00,153.64,153.68,153.27,153.3,30000.0,153.64,153.68,153.27,153.3,30000.0
2013-10-10 14:00:00,153.2,153.28,152.95,153.06,21900.0,153.2,153.28,152.95,153.06,21900.0
2013-10-10 14:05:00,153.11,153.31,153.0,153.12,23800.0,153.11,153.31,153.0,153.12,23800.0
2013-10-10 14:10:00,153.06,153.22,152.92,153.11,24300.0,153.06,153.22,152.92,153.11,24300.0
2013-10-10 14:15:00,153.09,153.14,152.69,152.76,27900.0,153.09,153.14,152.69,152.76,27900.0
2013-10-10 14:20:00,152.82,153.19,152.78,153.04,21000.0,152.82,153.19,152.78,153.04,21000.0
2013-10-10 14:25:00,153.06,153.18,152.85,153.01,19800.0,153.06,153.18,152.85,153.01,19800.0
2013-10-10 14:30:00,153.0,153.22,152.74,153.15,22100.0,153.0,153.22,152.74,153.15,22100.0
2013-10-10 14:35:00,153.23,153.31,152.93,152.93,21000.0,153.23,153.31,152.93,152.93,21000.0
2013-10-10 14:40:00,153.02,153.14,152.75,152.99,21800.0,153.02,153.14,152.75,152.99,21800.0
2013-10-10 14:45:00,153.0,153.13,152.6,152.7,24400.0,153.0,153.13,152.6,152.7,24400.0
2013-10-10 14:50:00,152.79,153.35,152.79,153.35,21500.0,152.79,153.35,152.79,153.35,21500.0
2013-10-10 14:55:00,153.35,153.35,152.86,153.24,21100.0,153.35,153.35,152.86,153.24,21100.0
2013-10-10 15:00:00,153.23,153.5,153.18,153.42,31200.0,153.23,153.5,153.18,153.42,31200.0
2013-10-10 15:05:00,153.46,153.87,153.35,153.65,46600.0,153.46,153.87,153.35,153.65,46600.0
2013-10-10 15:10:00,153.67,153.76,153.5,153.64,39900.0,153.67,153.76,153.5,153.64,39900.0
2013-10-10 15:15:00,153.56,153.75,153.3,153.42,55800.0,153.56,153.75,153.3,153.42,55800.0
2013-10-10 15:20:00,153.35,153.75,153.19,153.61,34100.0,153.35,153.75,153.19,153.61,34100.0
2013-10-10 15:25:00,153.61,153.74,153.38,153.45,25600.0,153.61,153.74,153.38,153.45,25600.0
2013-10-10 15:30:00,153.45,153.69,153.34,153.41,29700.0,153.45,153.69,153.34,153.41,29700.0
2013-10-10 15:35:00,153.47,153.48,153.04,153.16,34400.0,153.47,153.48,153.04,153.16,34400.0
2013-10-10 15:40:00,153.16,153.47,153.05,153.16,39800.0,153.16,153.47,153.05,153.16,39800.0
2013-10-10 15:45:00,153.17,153.36,153.09,153.22,47700.0,153.17,153.36,153.09,153.22,47700.0
2013-10-10 15:50:00,153.21,153.41,153.19,153.37,53100.0,153.21,153.41,153.19,153.37,53100.0
2013-10-10 15:55:00,153.36,153.38,153.06,153.16,88900.0,153.36,153.38,153.06,153.16,88900.0
2013-10-11 09:30:00,152.0,152.28,151.3,151.66,94700.0,152.0,152.28,151.3,151.66,94700.0
2013-10-11 09:35:00,151.66,152.88,151.66,152.09,67800.0,151.66,152.88,151.66,152.09,67800.0
2013-10-11 09:40:00,152.16,152.36,151.85,151.99,68000.0,152.16,152.36,151.85,151.99,68000.0
2013-10-11 09:45:00,151.98,152.31,151.76,152.03,119300.0,151.98,152.31,151.76,152.03,119300.0
2013-10-11 09:50:00,152.06,153.0,152.06,152.7,44500.0,152.06,153.0,152.06,152.7,44500.0
2013-10-11 09:55:00,152.9,152.92,152.13,152.48,24900.0,152.9,152.92,152.13,152.48,24900.0
2013-10-11 10:00:00,152.56,152.56,152.0,152.32,22800.0,152.56,152.56,152.0,152.32,22800.0
2013-10-11 10:05:00,152.31,152.88,152.23,152.55,31000.0,152.31,152.88,152.23,152.55,31000.0
2013-10-11 10:10:00,152.54,152.76,152.04,152.36,26000.0,152.54,152.76,152.04,152.36,26000.0
2013-10-11 10:15:00,152.3,152.56,151.95,152.31,170600.0,152.3,152.56,151.95,152.31,170600.0
2013-10-11 10:20:00,152.38,152.59,151.83,152.01,64700.0,152.38,152.59,151.83,152.01,64700.0
2013-10-11 10:25:00,151.88,152.28,151.8,152.06,53200.0,151.88,152.28,151.8,152.06,53200.0
2013-10-11 10:30:00,152.01,152.13,151.5,151.84,34800.0,152.01,152.13,151.5,151.84,34800.0
2013-10-11 10:35:00,151.86,151.88,151.42,151.63,22800.0,151.86,151.88,151.42,151.63,22800.0
2013-10-11 10:40:00,151.66,151.68,150.75,150.76,54000.0,151.66,151.68,150.75,150.76,54000.0
2013-10-11 10:45:00,150.78,151.15,150.6,150.6,27800.0,150.78,151.15,150.6,150.6,27800.0
2013-10-11 10:50:00,150.77,151.2,150.48,151.19,32300.0,150.77,151.2,150.48,151.19,32300.0
2013-10-11 10:55:00,151.16,151.62,151.0,151.34,35000.0,151.16,151.62,151.0,151.34,35000.0
2013-10-11 11:00:00,151.51,151.95,151.14,151.93,33400.0,151.51,151.95,151.14,151.93,33400.0
2013-10-11 11:05:00,151.95,152.28,151.68,152.23,24400.0,151.95,152.28,151.68,152.23,24400.0
2013-10-11 11:10:00,152.16,152.16,151.83,151.85,10600.0,152.16,152.16,151.83,151.85,10600.0
2013-10-11 11:15:00,151.88,151.97,151.3,151.51,12000.0,151.88,151.97,151.3,151.51,12000.0
2013-10-11 11:20:00,151.59,151.74,151.49,151.58,13100.0,151.59,151.74,151.49,151.58,13100.0
2013-10-11 11:25:00,151.62,151.71,151.43,151.61,17600.0,151.62,151.71,151.43,151.61,17600.0
2013-10-11 11:30:00,151.66,152.16,151.56,152.16,19900.0,151.66,152.16,151.56,152.16,19900.0
2013-10-11 11:35:00,152.17,152.45,152.1,152.25,21000.0,152.17,152.45,152.1,152.25,21000.0
2013-10-11 11:40:00,152.2,152.7,152.2,152.67,28100.0,152.2,152.7,152.2,152.67,28100.0
2013-10-11 11:45:00,152.68,152.99,152.59,152.86,24700.0,152.68,152.99,152.59,152.86,24700.0
2013-10-11 11:50:00,152.87,153.25,152.68,153.24,21300.0,152.87,153.25,152.68,153.24,21300.0
2013-10-11 11:55:00,153.25,153.55,153.08,153.49,36300.0,153.25,153.55,153.08,153.49,36300.0
2013-10-11 12:00:00,153.42,153.55,153.29,153.47,24400.0,153.42,153.55,153.29,153.47,24400.0
2013-10-11 12:05:00,153.44,153.7,153.4,153.5,20400.0,153.44,153.7,153.4,153.5,20400.0
2013-10-11 12:10:00,153.41,153.54,153.21,153.33,20700.0,153.41,153.54,153.21,153.33,20700.0
2013-10-11 12:15:00,153.39,153.41,153.08,153.08,17700.0,153.39,153.41,153.08,153.08,17700.0
2013-10-11 12:20:00,153.14,153.46,153.1,153.45,31000.0,153.14,153.46,153.1,153.45,31000.0
2013-10-11 12:25:00,153.48,153.74,153.42,153.7,35600.0,153.48,153.74,153.42,153.7,35600.0
2013-10-11 12:30:00,153.7,154.0,153.69,153.94,39500.0,153.7,154.0,153.69,153.94,39500.0
2013-10-11 12:35:00,153.96,154.15,153.87,154.01,42100.0,153.96,154.15,153.87,154.01,42100.0
2013-10-11 12:40:00,154.02,154.18,153.82,154.0,20800.0,154.02,154.18,153.82,154.0,20800.0
2013-10-11 12:45:00,153.99,154.45,153.99,154.32,28500.0,153.99,154.45,153.99,154.32,28500.0
2013-10-11 12:50:00,154.3,154.7,154.21,154.67,23900.0,154.3,154.7,154.21,154.67,23900.0
2013-10-11 12:55:00,154.66,154.68,154.3,154.61,29200.0,154.66,154.68,154.3,154.61,29200.0
2013-10-11 13:00:00,154.55,154.7,154.45,154.61,36000.0,154.55,154.7,154.45,154.61,36000.0
2013-10-11 13:05:00,154.61,154.8,154.43,154.78,29700.0,154.61,154.8,154.43,154.78,29700.0
2013-10-11 13:10:00,154.76,154.83,154.56,154.66,13900.0,154.76,154.83,154.56,154.66,13900.0
2013-10-11 13:15:00,154.61,154.63,154.14,154.28,25800.0,154.61,154.63,154.14,154.28,25800.0
2013-10-11 13:20:00,154.28,154.58,154.28,154.51,9100.0,154.28,154.58,154.28,154.51,9100.0
2013-10-11 13:25:00,154.56,154.64,154.47,154.64,11300.0,154.56,154.64,154.47,154.64,11300.0
2013-10-11 13:30:00,154.53,154.74,154.53,154.74,9800.0,154.53,154.74,154.53,154.74,9800.0
2013-10-11 13:35:00,154.73,154.79,154.5,154.65,17900.0,154.73,154.79,154.5,154.65,17900.0
2013-10-11 13:40:00,154.64,154.8,154.52,154.8,11700.0,154.64,154.8,154.52,154.8,11700.0
2013-10-11 13:45:00,154.8,154.91,154.68,154.68,15000.0,154.8,154.91,154.68,154.68,15000.0
2013-10-11 13:50:00,154.74,154.77,154.32,154.58,8700.0,154.74,154.77,154.32,154.58,8700.0
2013-10-11 13:55:00,154.57,154.64,154.44,154.64,13400.0,154.57,154.64,154.44,154.64,13400.0
2013-10-11 14:00:00,154.68,154.9,154.68,154.76,13500.0,154.68,154.9,154.68,154.76,13500.0
2013-10-11 14:05:00,154.88,154.9,154.79,154.87,8500.0,154.88,154.9,154.79,154.87,8500.0
2013-10-11 14:10:00,154.83,154.9,154.82,154.9,9300.0,154.83,154.9,154.82,154.9,9300.0
2013-10-11 14:15:00,154.84,154.86,154.57,154.86,21700.0,154.84,154.86,154.57,154.86,21700.0
2013-10-11 14:20:00,154.86,154.95,154.84,154.94,16500.0,154.86,154.95,154.84,154.94,16500.0
2013-10-11 14:25:00,154.96,155.0,154.7,154.7,25000.0,154.96,155.0,154.7,154.7,25000.0
2013-10-11 14:30:00,154.72,154.77,154.51,154.72,14000.0,154.72,154.77,154.51,154.72,14000.0
2013-10-11 14:35:00,154.72,154.78,154.46,154.54,49700.0,154.72,154.78,154.46,154.54,49700.0
2013-10-11 14:40:00,154.52,154.66,154.48,154.63,39100.0,154.52,154.66,154.48,154.63,39100.0
2013-10-11 14:45:00,154.63,154.91,154.58,154.58,15300.0,154.63,154.91,154.58,154.58,15300.0
2013-10-11 14:50:00,154.6,154.7,154.55,154.55,4600.0,154.6,154.7,154.55,154.55,4600.0
2013-10-11 14:55:00,154.6,154.71,154.37,154.47,12500.0,154.6,154.71,154.37,154.47,12500.0
2013-10-11 15:00:00,154.44,154.59,154.07,154.28,22500.0,154.44,154.59,154.07,154.28,22500.0
2013-10-11 15:05:00,154.19,154.43,154.16,154.3,14800.0,154.19,154.43,154.16,154.3,14800.0
2013-10-11 15:10:00,154.3,154.41,154.08,154.08,12100.0,154.3,154.41,154.08,154.08,12100.0
2013-10-11 15:15:00,154.15,154.26,154.07,154.17,20700.0,154.15,154.26,154.07,154.17,20700.0
2013-10-11 15:20:00,154.17,154.24,153.81,154.02,27000.0,154.17,154.24,153.81,154.02,27000.0
2013-10-11 15:25:00,154.02,154.1,153.86,154.04,17900.0,154.02,154.1,153.86,154.04,17900.0
2013-10-11 15:30:00,154.08,154.5,154.08,154.4,34900.0,154.08,154.5,154.08,154.4,34900.0
2013-10-11 15:35:00,154.4,154.83,154.38,154.42,45700.0,154.4,154.83,154.38,154.42,45700.0
2013-10-11 15:40:00,154.37,154.64,154.32,154.53,18400.0,154.37,154.64,154.32,154.53,18400.0
2013-10-11 15:45:00,154.53,154.56,154.21,154.26,36900.0,154.53,154.56,154.21,154.26,36900.0
2013-10-11 15:50:00,154.29,154.88,154.28,154.82,56500.0,154.29,154.88,154.28,154.82,56500.0
2013-10-11 15:55:00,154.77,155.0,154.68,154.9,73300.0,154.77,155.0,154.68,154.9,73300.0
2013-10-14 09:30:00,152.14,152.75,152.0,152.6,48700.0,152.14,152.75,152.0,152.6,48700.0
2013-10-14 09:35:00,152.5,153.42,152.47,153.34,122400.0,152.5,153.42,152.47,153.34,122400.0
2013-10-14 09:40:00,153.27,153.5,152.36,152.36,128500.0,153.27,153.5,152.36,152.36,128500.0
2013-10-14 09:45:00,152.35,152.53,150.94,151.08,79300.0,152.35,152.53,150.94,151.08,79300.0
2013-10-14 09:50:00,151.11,151.94,150.84,151.77,75700.0,151.11,151.94,150.84,151.77,75700.0
2013-10-14 09:55:00,151.8,152.89,151.75,152.8,32100.0,151.8,152.89,151.75,152.8,32100.0
2013-10-14 10:00:00,152.9,153.6,152.8,152.9,76700.0,152.9,153.6,152.8,152.9,76700.0
2013-10-14 10:05:00,152.82,152.87,152.19,152.46,29100.0,152.82,152.87,152.19,152.46,29100.0
2013-10-14 10:10:00,152.38,152.47,151.89,151.95,30700.0,152.38,152.47,151.89,151.95,30700.0
2013-10-14 10:15:00,151.89,152.58,151.72,152.39,44400.0,151.89,152.58,151.72,152.39,44400.0
2013-10-14 10:20:00,152.36,152.58,152.18,152.3,20400.0,152.36,152.58,152.18,152.3,20400.0
2013-10-14 10:25:00,152.39,152.47,152.12,152.12,11400.0,152.39,152.47,152.12,152.12,11400.0
2013-10-14 10:30:00,152.19,152.21,151.89,152.03,33400.0,152.19,152.21,151.89,152.03,33400.0
2013-10-14 10:35:00,152.02,152.38,151.96,152.06,33600.0,152.02,152.38,151.96,152.06,33600.0
2013-10-14 10:40:00,152.05,152.22,151.74,151.94,30800.0,152.05,152.22,151.74,151.94,30800.0
2013-10-14 10:45:00,151.94,152.2,151.59,152.2,23400.0,151.94,152.2,151.59,152.2,23400.0
2013-10-14 10:50:00,152.12,152.34,151.79,151.83,17200.0,152.12,152.34,151.79,151.83,17200.0
2013-10-14 10:55:00,151.79,152.2,151.79,151.98,15400.0,151.79,152.2,151.79,151.98,15400.0
2013-10-14 11:00:00,151.92,152.17,151.87,152.1,4600.0,151.92,152.17,151.87,152.1,4600.0
2013-10-14 11:05:00,151.93,152.06,151.6,151.79,5900.0,151.93,152.06,151.6,151.79,5900.0
2013-10-14 11:10:00,151.67,151.92,151.61,151.82,6600.0,151.67,151.92,151.61,151.82,6600.0
2013-10-14 11:15:00,151.73,151.85,151.65,151.81,7900.0,151.73,151.85,151.65,151.81,7900.0
2013-10-14 11:20:00,151.78,151.96,151.64,151.85,5600.0,151.78,151.96,151.64,151.85,5600.0
2013-10-14 11:25:00,151.85,152.08,151.85,152.08,5500.0,151.85,152.08,151.85,152.08,5500.0
2013-10-14 11:30:00,151.97,152.41,151.89,152.2,50800.0,151.97,152.41,151.89,152.2,50800.0
2013-10-14 11:35:00,152.2,152.46,152.14,152.44,46200.0,152.2,152.46,152.14,152.44,46200.0
2013-10-14 11:40:00,152.38,152.5,152.38,152.41,7400.0,152.38,152.5,152.38,152.41,7400.0
2013-10-14 11:45:00,152.4,152.89,152.4,152.89,21900.0,152.4,152.89,152.4,152.89,21900.0
2013-10-14 11:50:00,152.99,153.0,152.79,152.98,19300.0,152.99,153.0,152.79,152.98,19300.0
2013-10-14 11:55:00,152.98,153.32,152.83,153.32,16100.0,152.98,153.32,152.83,153.32,16100.0
2013-10-14 12:00:00,153.36,153.37,152.87,153.16,13000.0,153.36,153.37,152.87,153.16,13000.0
2013-10-14 12:05:00,153.23,153.23,152.64,152.65,15900.0,153.23,153.23,152.64,152.65,15900.0
2013-10-14 12:10:00,152.79,152.99,152.54,152.86,13800.0,152.79,152.99,152.54,152.86,13800.0
2013-10-14 12:15:00,152.82,152.96,152.79,152.83,4600.0,152.82,152.96,152.79,152.83,4600.0
2013-10-14 12:20:00,152.85,153.15,152.78,152.81,7500.0,152.85,153.15,152.78,152.81,7500.0
2013-10-14 12:25:00,152.93,153.0,152.49,152.97,9600.0,152.93,153.0,152.49,152.97,9600.0
2013-10-14 12:30:00,152.8,153.12,152.8,153.12,3000.0,152.8,153.12,152.8,153.12,3000.0
2013-10-14 12:35:00,153.12,153.4,153.0,153.21,9200.0,153.12,153.4,153.0,153.21,9200.0
2013-10-14 12:40:00,153.21,153.27,153.11,153.24,2600.0,153.21,153.27,153.11,153.24,2600.0
2013-10-14 12:45:00,153.3,153.39,153.19,153.31,5500.0,153.3,153.39,153.19,153.31,5500.0
2013-10-14 12:50:00,153.31,153.47,153.21,153.41,8900.0,153.31,153.47,153.21,153.41,8900.0
2013-10-14 12:55:00,153.46,153.73,153.33,153.65,25500.0,153.46,153.73,153.33,153.65,25500.0
2013-10-14 13:00:00,153.67,153.75,153.37,153.55,10300.0,153.67,153.75,153.37,153.55,10300.0
2013-10-14 13:05:00,153.67,153.69,153.47,153.47,15600.0,153.67,153.69,153.47,153.47,15600.0
2013-10-14 13:10:00,153.5,153.7,153.38,153.57,10400.0,153.5,153.7,153.38,153.57,10400.0
2013-10-14 13:15:00,153.61,153.7,153.51,153.51,5400.0,153.61,153.7,153.51,153.51,5400.0
2013-10-14 13:20:00,153.52,153.67,153.51,153.61,6200.0,153.52,153.67,153.51,153.61,6200.0
2013-10-14 13:25:00,153.65,153.65,153.37,153.38,13000.0,153.65,153.65,153.37,153.38,13000.0
2013-10-14 13:30:00,153.48,153.51,153.24,153.25,14500.0,153.48,153.51,153.24,153.25,14500.0
2013-10-14 13:35:00,153.28,153.35,153.13,153.13,12800.0,153.28,153.35,153.13,153.13,12800.0
2013-10-14 13:40:00,153.26,153.4,153.17,153.4,17200.0,153.26,153.4,153.17,153.4,17200.0
2013-10-14 13:45:00,153.4,153.4,153.14,153.32,6100.0,153.4,153.4,153.14,153.32,6100.0
2013-10-14 13:50:00,153.3,153.32,153.16,153.27,6300.0,153.3,153.32,153.16,153.27,6300.0
2013-10-14 13:55:00,153.25,153.46,153.21,153.42,17700.0,153.25,153.46,153.21,153.42,17700.0
2013-10-14 14:00:00,153.45,153.58,153.13,153.58,25500.0,153.45,153.58,153.13,153.58,25500.0
2013-10-14 14:05:00,153.6,153.6,153.22,153.34,30000.0,153.6,153.6,153.22,153.34,30000.0
2013-10-14 14:10:00,153.31,153.51,153.25,153.36,14000.0,153.31,153.51,153.25,153.36,14000.0
2013-10-14 14:15:00,153.45,153.5,153.21,153.34,31000.0,153.45,153.5,153.21,153.34,31000.0
2013-10-14 14:20:00,153.34,153.49,153.01,153.27,20100.0,153.34,153.49,153.01,153.27,20100.0
2013-10-14 14:25:00,153.32,153.5,153.13,153.35,11200.0,153.32,153.5,153.13,153.35,11200.0
2013-10-14 14:30:00,153.4,153.5,153.35,153.44,11500.0,153.4,153.5,153.35,153.44,11500.0
2013-10-14 14:35:00,153.45,153.69,153.35,153.35,25400.0,153.45,153.69,153.35,153.35,25400.0
2013-10-14 14:40:00,153.36,153.41,152.86,153.01,29000.0,153.36,153.41,152.86,153.01,29000.0
2013-10-14 14:45:00,153.03,153.39,153.0,153.26,40000.0,153.03,153.39,153.0,153.26,40000.0
2013-10-14 14:50:00,153.26,153.36,152.83,152.9,19200.0,153.26,153.36,152.83,152.9,19200.0
2013-10-14 14:55:00,152.97,153.1,152.61,152.75,20500.0,152.97,153.1,152.61,152.75,20500.0
2013-10-14 15:00:00,152.72,152.82,152.43,152.64,49100.0,152.72,152.82,152.43,152.64,49100.0
2013-10-14 15:05:00,152.67,152.84,152.5,152.69,10600.0,152.67,152.84,152.5,152.69,10600.0
2013-10-14 15:10:00,152.63,152.84,152.42,152.62,26700.0,152.63,152.84,152.42,152.62,26700.0
2013-10-14 15:15:00,152.61,152.89,152.61,152.84,10400.0,152.61,152.89,152.61,152.84,10400.0
2013-10-14 15:20:00,152.76,152.84,152.51,152.68,11000.0,152.76,152.84,152.51,152.68,11000.0
2013-10-14 15:25:00,152.77,153.15,152.7,153.15,11700.0,152.77,153.15,152.7,153.15,11700.0
2013-10-14 15:30:00,153.2,153.23,152.85,152.85,11000.0,153.2,153.23,152.85,152.85,11000.0
2013-10-14 15:35:00,152.84,152.93,152.7,152.77,17700.0,152.84,152.93,152.7,152.77,17700.0
2013-10-14 15:40:00,152.73,152.93,152.65,152.79,20300.0,152.73,152.93,152.65,152.79,20300.0
2013-10-14 15:45:00,152.8,152.85,152.63,152.73,22500.0,152.8,152.85,152.63,152.73,22500.0
2013-10-14 15:50:00,152.72,152.78,152.54,152.64,29000.0,152.72,152.78,152.54,152.64,29000.0
2013-10-14 15:55:00,152.69,153.01,152.56,153.01,46500.0,152.69,153.01,152.56,153.01,46500.0
2013-10-15 09:30:00,152.75,152.98,151.5,152.86,139500.0,152.75,152.98,151.5,152.86,139500.0
2013-10-15 09:35:00,152.78,152.78,151.73,152.05,34000.0,152.78,152.78,151.73,152.05,34000.0
2013-10-15 09:40:00,152.02,152.12,151.22,151.3,96500.0,152.02,152.12,151.22,151.3,96500.0
2013-10-15 09:45:00,151.25,152.24,151.04,151.95,92400.0,151.25,152.24,151.04,151.95,92400.0
2013-10-15 09:50:00,151.84,152.4,151.58,151.73,39100.0,151.84,152.4,151.58,151.73,39100.0
2013-10-15 09:55:00,151.75,152.75,151.75,152.45,47100.0,151.75,152.75,151.75,152.45,47100.0
2013-10-15 10:00:00,152.41,152.55,152.06,152.27,29900.0,152.41,152.55,152.06,152.27,29900.0
2013-10-15 10:05:00,152.09,152.67,151.86,152.6,32200.0,152.09,152.67,151.86,152.6,32200.0
2013-10-15 10:10:00,152.62,152.73,151.87,152.15,46500.0,152.62,152.73,151.87,152.15,46500.0
2013-10-15 10:15:00,152.09,152.53,152.0,152.15,17300.0,152.09,152.53,152.0,152.15,17300.0
2013-10-15 10:20:00,152.21,152.5,151.89,152.37,21200.0,152.21,152.5,151.89,152.37,21200.0
2013-10-15 10:25:00,152.49,152.75,152.2,152.62,27300.0,152.49,152.75,152.2,152.62,27300.0
2013-10-15 10:30:00,152.74,153.17,152.6,153.08,63200.0,152.74,153.17,152.6,153.08,63200.0
2013-10-15 10:35:00,153.08,153.27,152.66,153.12,120100.0,153.08,153.27,152.66,153.12,120100.0
2013-10-15 10:40:00,153.08,153.1,152.57,152.85,92100.0,153.08,153.1,152.57,152.85,92100.0
2013-10-15 10:45:00,152.9,152.96,152.69,152.87,20300.0,152.9,152.96,152.69,152.87,20300.0
2013-10-15 10:50:00,152.9,153.25,152.76,152.8,18500.0,152.9,153.25,152.76,152.8,18500.0
2013-10-15 10:55:00,152.8,152.86,152.49,152.76,18800.0,152.8,152.86,152.49,152.76,18800.0
2013-10-15 11:00:00,152.71,153.1,152.7,152.7,12700.0,152.71,153.1,152.7,152.7,12700.0
2013-10-15 11:05:00,152.71,152.91,152.58,152.58,18500.0,152.71,152.91,152.58,152.58,18500.0
2013-10-15 11:10:00,152.68,153.3,152.61,152.93,38900.0,152.68,153.3,152.61,152.93,38900.0
2013-10-15 11:15:00,152.93,153.38,152.93,153.28,16300.0,152.93,153.38,152.93,153.28,16300.0
2013-10-15 11:20:00,153.33,153.58,153.07,153.43,27200.0,153.33,153.58,153.07,153.43,27200.0
2013-10-15 11:25:00,153.44,153.74,153.35,153.68,41000.0,153.44,153.74,153.35,153.68,41000.0
2013-10-15 11:30:00,153.72,153.99,153.59,153.77,16200.0,153.72,153.99,153.59,153.77,16200.0
2013-10-15 11:35:00,153.84,153.85,153.17,153.17,23200.0,153.84,153.85,153.17,153.17,23200.0
2013-10-15 11:40:00,153.15,153.41,153.14,153.31,8800.0,153.15,153.41,153.14,153.31,8800.0
2013-10-15 11:45:00,153.27,153.39,152.61,152.89,35800.0,153.27,153.39,152.61,152.89,35800.0
2013-10-15 11:50:00,152.9,153.43,152.89,153.35,13400.0,152.9,153.43,152.89,153.35,13400.0
2013-10-15 11:55:00,153.34,153.47,152.88,152.9,11800.0,153.34,153.47,152.88,152.9,11800.0
2013-10-15 12:00:00,152.91,152.91,152.37,152.63,18500.0,152.91,152.91,152.37,152.63,18500.0
2013-10-15 12:05:00,152.8,153.19,152.8,153.19,8300.0,152.8,153.19,152.8,153.19,8300.0
2013-10-15 12:10:00,153.12,153.12,152.25,152.31,23600.0,153.12,153.12,152.25,152.31,23600.0
2013-10-15 12:15:00,152.31,152.43,152.16,152.31,21600.0,152.31,152.43,152.16,152.31,21600.0
2013-10-15 12:20:00,152.31,152.77,152.31,152.77,11900.0,152.31,152.77,152.31,152.77,11900.0
2013-10-15 12:25:00,152.77,152.77,152.36,152.36,6900.0,152.77,152.77,152.36,152.36,6900.0
2013-10-15 12:30:00,152.35,152.85,152.33,152.76,12400.0,152.35,152.85,152.33,152.76,12400.0
2013-10-15 12:35:00,152.77,152.83,152.5,152.59,7200.0,152.77,152.83,152.5,152.59,7200.0
2013-10-15 12:40:00,152.5,152.59,152.3,152.57,7800.0,152.5,152.59,152.3,152.57,7800.0
2013-10-15 12:45:00,152.55,152.67,152.41,152.46,12400.0,152.55,152.67,152.41,152.46,12400.0
2013-10-15 12:50:00,152.45,152.64,152.3,152.41,6000.0,152.45,152.64,152.3,152.41,6000.0
2013-10-15 12:55:00,152.36,152.36,152.04,152.14,12700.0,152.36,152.36,152.04,152.14,12700.0
2013-10-15 13:00:00,152.11,152.44,152.11,152.2,10000.0,152.11,152.44,152.11,152.2,10000.0
2013-10-15 13:05:00,152.14,152.3,151.87,152.29,22800.0,152.14,152.3,151.87,152.29,22800.0
2013-10-15 13:10:00,152.26,152.47,152.15,152.36,10300.0,152.26,152.47,152.15,152.36,10300.0
2013-10-15 13:15:00,152.43,152.5,152.28,152.5,7300.0,152.43,152.5,152.28,152.5,7300.0
2013-10-15 13:20:00,152.43,152.53,152.3,152.31,10500.0,152.43,152.53,152.3,152.31,10500.0
2013-10-15 13:25:00,152.35,152.47,152.1,152.16,7700.0,152.35,152.47,152.1,152.16,7700.0
2013-10-15 13:30:00,152.07,152.42,151.96,152.37,103200.0,152.07,152.42,151.96,152.37,103200.0
2013-10-15 13:35:00,152.32,152.32,151.97,152.08,43500.0,152.32,152.32,151.97,152.08,43500.0
2013-10-15 13:40:00,152.03,152.12,151.88,152.06,32800.0,152.03,152.12,151.88,152.06,32800.0
2013-10-15 13:45:00,152.07,152.07,151.75,151.75,36100.0,152.07,152.07,151.75,151.75,36100.0
2013-10-15 13:50:00,151.75,151.94,151.75,151.81,11600.0,151.75,151.94,151.75,151.81,11600.0
2013-10-15 13:55:00,151.92,151.96,151.75,151.91,11500.0,151.92,151.96,151.75,151.91,11500.0
2013-10-15 14:00:00,151.8,152.01,151.8,151.98,24900.0,151.8,152.01,151.8,151.98,24900.0
2013-10-15 14:05:00,151.98,152.01,151.84,151.87,4500.0,151.98,152.01,151.84,151.87,4500.0
2013-10-15 14:10:00,151.89,151.93,151.65,151.69,25100.0,151.89,151.93,151.65,151.69,25100.0
2013-10-15 14:15:00,151.75,152.11,151.74,152.0,10300.0,151.75,152.11,151.74,152.0,10300.0
2013-10-15 14:20:00,151.92,152.28,151.85,151.85,25400.0,151.92,152.28,151.85,151.85,25400.0
2013-10-15 14:25:00,151.81,151.99,151.61,151.7,26800.0,151.81,151.99,151.61,151.7,26800.0
2013-10-15 14:30:00,151.61,151.62,151.25,151.42,35400.0,151.61,151.62,151.25,151.42,35400.0
2013-10-15 14:35:00,151.37,151.43,150.42,150.8,56300.0,151.37,151.43,150.42,150.8,56300.0
2013-10-15 14:40:00,150.77,151.34,150.43,151.12,12900.0,150.77,151.34,150.43,151.12,12900.0
2013-10-15 14:45:00,151.03,151.29,150.75,151.15,19900.0,151.03,151.29,150.75,151.15,19900.0
2013-10-15 14:50:00,151.0,151.63,151.0,151.32,12600.0,151.0,151.63,151.0,151.32,12600.0
2013-10-15 14:55:00,151.26,151.48,151.24,151.47,15900.0,151.26,151.48,151.24,151.47,15900.0
2013-10-15 15:00:00,151.47,151.65,151.31,151.31,18700.0,151.47,151.65,151.31,151.31,18700.0
2013-10-15 15:05:00,151.29,152.05,151.18,152.05,18000.0,151.29,152.05,151.18,152.05,18000.0
2013-10-15 15:10:00,152.05,152.19,151.86,151.91,33400.0,152.05,152.19,151.86,151.91,33400.0
2013-10-15 15:15:00,151.86,152.0,151.43,151.99,47100.0,151.86,152.0,151.43,151.99,47100.0
2013-10-15 15:20:00,152.0,152.0,151.69,151.79,12500.0,152.0,152.0,151.69,151.79,12500.0
2013-10-15 15:25:00,151.79,151.86,151.67,151.78,20700.0,151.79,151.86,151.67,151.78,20700.0
2013-10-15 15:30:00,151.79,151.8,151.47,151.68,15300.0,151.79,151.8,151.47,151.68,15300.0
2013-10-15 15:35:00,151.65,151.85,151.62,151.72,22900.0,151.65,151.85,151.62,151.72,22900.0
2013-10-15 15:40:00,151.7,151.76,151.31,151.33,15300.0,151.7,151.76,151.31,151.33,15300.0
2013-10-15 15:45:00,151.41,151.59,151.31,151.45,22700.0,151.41,151.59,151.31,151.45,22700.0
2013-10-15 15:50:00,151.48,151.61,151.23,151.53,50000.0,151.48,151.61,151.23,151.53,50000.0
2013-10-15 15:55:00,151.5,151.61,151.34,151.51,89400.0,151.5,151.61,151.34,151.51,89400.0
2013-10-16 09:30:00,151.72,152.3,151.01,151.19,111500.0,151.72,152.3,151.01,151.19,111500.0
2013-10-16 09:35:00,151.22,152.13,151.14,151.8,97100.0,151.22,152.13,151.14,151.8,97100.0
2013-10-16 09:40:00,151.91,152.14,151.79,152.0,102200.0,151.91,152.14,151.79,152.0,102200.0
2013-10-16 09:45:00,152.09,152.99,151.9,152.84,70500.0,152.09,152.99,151.9,152.84,70500.0
2013-10-16 09:50:00,152.94,153.54,152.77,153.39,43800.0,152.94,153.54,152.77,153.39,43800.0
2013-10-16 09:55:00,153.5,153.99,153.39,153.85,49200.0,153.5,153.99,153.39,153.85,49200.0
2013-10-16 10:00:00,153.86,153.97,153.44,153.77,44200.0,153.86,153.97,153.44,153.77,44200.0
2013-10-16 10:05:00,153.74,154.5,153.64,154.29,78900.0,153.74,154.5,153.64,154.29,78900.0
2013-10-16 10:10:00,154.29,154.54,154.0,154.42,32200.0,154.29,154.54,154.0,154.42,32200.0
2013-10-16 10:15:00,154.43,154.87,154.16,154.83,39500.0,154.43,154.87,154.16,154.83,39500.0
2013-10-16 10:20:00,154.84,154.97,154.58,154.58,29000.0,154.84,154.97,154.58,154.58,29000.0
2013-10-16 10:25:00,154.59,154.79,154.33,154.62,40400.0,154.59,154.79,154.33,154.62,40400.0
2013-10-16 10:30:00,154.76,155.0,154.67,154.77,31700.0,154.76,155.0,154.67,154.77,31700.0
2013-10-16 10:35:00,154.84,154.89,154.48,154.51,11700.0,154.84,154.89,154.48,154.51,11700.0
2013-10-16 10:40:00,154.51,154.65,154.08,154.31,42100.0,154.51,154.65,154.08,154.31,42100.0
2013-10-16 10:45:00,154.2,154.79,154.16,154.59,17200.0,154.2,154.79,154.16,154.59,17200.0
2013-10-16 10:50:00,154.57,154.61,154.1,154.11,12600.0,154.57,154.61,154.1,154.11,12600.0
2013-10-16 10:55:00,154.19,154.43,154.0,154.43,22600.0,154.19,154.43,154.0,154.43,22600.0
2013-10-16 11:00:00,154.46,154.56,154.16,154.38,11100.0,154.46,154.56,154.16,154.38,11100.0
2013-10-16 11:05:00,154.29,154.46,154.02,154.16,21900.0,154.29,154.46,154.02,154.16,21900.0
2013-10-16 11:10:00,154.15,154.4,154.11,154.33,34000.0,154.15,154.4,154.11,154.33,34000.0
2013-10-16 11:15:00,154.26,154.27,153.76,153.76,25000.0,154.26,154.27,153.76,153.76,25000.0
2013-10-16 11:20:00,153.88,153.99,153.7,153.95,19100.0,153.88,153.99,153.7,153.95,19100.0
2013-10-16 11:25:00,153.96,153.96,153.61,153.66,13800.0,153.96,153.96,153.61,153.66,13800.0
2013-10-16 11:30:00,153.53,153.7,153.3,153.62,20700.0,153.53,153.7,153.3,153.62,20700.0
2013-10-16 11:35:00,153.6,153.69,153.46,153.51,8300.0,153.6,153.69,153.46,153.51,8300.0
2013-10-16 11:40:00,153.5,153.5,153.11,153.22,29200.0,153.5,153.5,153.11,153.22,29200.0
2013-10-16 11:45:00,153.19,153.39,153.03,153.1,22800.0,153.19,153.39,153.03,153.1,22800.0
2013-10-16 11:50:00,153.11,153.15,152.69,152.76,30400.0,153.11,153.15,152.69,152.76,30400.0
2013-10-16 11:55:00,152.78,152.98,152.5,152.6,22200.0,152.78,152.98,152.5,152.6,22200.0
2013-10-16 12:00:00,152.69,152.97,152.59,152.75,13900.0,152.69,152.97,152.59,152.75,13900.0
2013-10-16 12:05:00,152.69,153.21,152.62,153.2,15700.0,152.69,153.21,152.62,153.2,15700.0
2013-10-16 12:10:00,153.11,153.43,153.04,153.18,10700.0,153.11,153.43,153.04,153.18,10700.0
2013-10-16 12:15:00,153.13,153.29,152.85,153.05,15300.0,153.13,153.29,152.85,153.05,15300.0
2013-10-16 12:20:00,153.26,153.26,152.8,152.99,18000.0,153.26,153.26,152.8,152.99,18000.0
2013-10-16 12:25:00,153.0,153.29,152.94,153.08,34400.0,153.0,153.29,152.94,153.08,34400.0
2013-10-16 12:30:00,153.16,153.19,152.84,153.02,20200.0,153.16,153.19,152.84,153.02,20200.0
2013-10-16 12:35:00,153.01,153.14,152.94,153.03,25100.0,153.01,153.14,152.94,153.03,25100.0
2013-10-16 12:40:00,153.08,153.34,152.89,153.0,73000.0,153.08,153.34,152.89,153.0,73000.0
2013-10-16 12:45:00,153.01,153.1,152.84,152.9,8500.0,153.01,153.1,152.84,152.9,8500.0
2013-10-16 12:50:00,152.91,153.03,152.85,152.87,7200.0,152.91,153.03,152.85,152.87,7200.0
2013-10-16 12:55:00,152.87,152.96,152.77,152.88,17500.0,152.87,152.96,152.77,152.88,17500.0
2013-10-16 13:00:00,152.95,152.98,152.8,152.81,10100.0,152.95,152.98,152.8,152.81,10100.0
2013-10-16 13:05:00,152.84,152.84,152.56,152.67,17400.0,152.84,152.84,152.56,152.67,17400.0
2013-10-16 13:10:00,152.66,152.77,152.57,152.62,14000.0,152.66,152.77,152.57,152.62,14000.0
2013-10-16 13:15:00,152.66,152.77,152.55,152.58,62300.0,152.66,152.77,152.55,152.58,62300.0
2013-10-16 13:20:00,152.65,152.66,152.16,152.29,42300.0,152.65,152.66,152.16,152.29,42300.0
2013-10-16 13:25:00,152.32,152.38,152.22,152.23,10700.0,152.32,152.38,152.22,152.23,10700.0
2013-10-16 13:30:00,152.25,152.45,152.2,152.45,25500.0,152.25,152.45,152.2,152.45,25500.0
2013-10-16 13:35:00,152.33,152.35,152.12,152.35,35100.0,152.33,152.35,152.12,152.35,35100.0
2013-10-16 13:40:00,152.31,152.44,152.2,152.33,21600.0,152.31,152.44,152.2,152.33,21600.0
2013-10-16 13:45:00,152.4,152.59,152.35,152.44,26700.0,152.4,152.59,152.35,152.44,26700.0
2013-10-16 13:50:00,152.4,152.58,152.28,152.45,14300.0,152.4,152.58,152.28,152.45,14300.0
2013-10-16 13:55:00,152.38,152.43,152.24,152.32,15600.0,152.38,152.43,152.24,152.32,15600.0
2013-10-16 14:00:00,152.3,152.6,152.27,152.51,13400.0,152.3,152.6,152.27,152.51,13400.0
2013-10-16 14:05:00,152.42,152.53,152.33,152.51,11100.0,152.42,152.53,152.33,152.51,11100.0
2013-10-16 14:10:00,152.49,152.5,152.29,152.29,14100.0,152.49,152.5,152.29,152.29,14100.0
2013-10-16 14:15:00,152.32,152.47,152.24,152.35,18600.0,152.32,152.47,152.24,152.35,18600.0
2013-10-16 14:20:00,152.31,152.46,152.27,152.27,15000.0,152.31,152.46,152.27,152.27,15000.0
2013-10-16 14:25:00,152.27,152.59,152.21,152.21,19200.0,152.27,152.59,152.21,152.21,19200.0
2013-10-16 14:30:00,152.2,152.27,152.02,152.02,20700.0,152.2,152.27,152.02,152.02,20700.0
2013-10-16 14:35:00,152.02,152.14,151.72,151.99,38300.0,152.02,152.14,151.72,151.99,38300.0
2013-10-16 14:40:00,151.99,152.13,151.88,151.98,13500.0,151.99,152.13,151.88,151.98,13500.0
2013-10-16 14:45:00,152.0,152.02,151.82,151.82,22200.0,152.0,152.02,151.82,151.82,22200.0
2013-10-16 14:50:00,151.76,151.9,151.54,151.73,21800.0,151.76,151.9,151.54,151.73,21800.0
2013-10-16 14:55:00,151.74,151.82,151.53,151.55,8400.0,151.74,151.82,151.53,151.55,8400.0
2013-10-16 15:00:00,151.61,151.68,151.2,151.2,44700.0,151.61,151.68,151.2,151.2,44700.0
2013-10-16 15:05:00,151.19,151.33,151.11,151.21,39400.0,151.19,151.33,151.11,151.21,39400.0
2013-10-16 15:10:00,151.24,151.34,151.15,151.28,35600.0,151.24,151.34,151.15,151.28,35600.0
2013-10-16 15:15:00,151.3,151.43,151.21,151.27,38100.0,151.3,151.43,151.21,151.27,38100.0
2013-10-16 15:20:00,151.25,151.28,150.53,150.6,62900.0,151.25,151.28,150.53,150.6,62900.0
2013-10-16 15:25:00,150.65,150.67,150.24,150.28,61300.0,150.65,150.67,150.24,150.28,61300.0
2013-10-16 15:30:00,150.28,150.37,150.01,150.31,89900.0,150.28,150.37,150.01,150.31,89900.0
2013-10-16 15:35:00,150.31,150.32,149.74,150.07,135800.0,150.31,150.32,149.74,150.07,135800.0
2013-10-16 15:40:00,150.08,150.3,149.96,150.28,82500.0,150.08,150.3,149.96,150.28,82500.0
2013-10-16 15:45:00,150.28,150.56,150.02,150.2,108400.0,150.28,150.56,150.02,150.2,108400.0
2013-10-16 15:50:00,150.2,150.5,150.17,150.36,90000.0,150.2,150.5,150.17,150.36,90000.0
2013-10-16 15:55:00,150.38,150.58,150.16,150.19,116100.0,150.38,150.58,150.16,150.19,116100.0
2013-10-17 09:30:00,150.23,151.49,150.0,150.73,108900.0,150.23,151.49,150.0,150.73,108900.0
2013-10-17 09:35:00,150.85,152.0,150.67,151.7,102100.0,150.85,152.0,150.67,151.7,102100.0
2013-10-17 09:40:00,151.73,153.29,151.73,153.15,149500.0,151.73,153.29,151.73,153.15,149500.0
2013-10-17 09:45:00,153.29,153.41,152.46,152.5,79800.0,153.29,153.41,152.46,152.5,79800.0
2013-10-17 09:50:00,152.56,152.6,152.05,152.29,58500.0,152.56,152.6,152.05,152.29,58500.0
2013-10-17 09:55:00,152.15,152.95,152.15,152.91,36300.0,152.15,152.95,152.15,152.91,36300.0
2013-10-17 10:00:00,152.88,153.05,152.27,152.36,26200.0,152.88,153.05,152.27,152.36,26200.0
2013-10-17 10:05:00,152.36,152.62,152.08,152.09,40400.0,152.36,152.62,152.08,152.09,40400.0
2013-10-17 10:10:00,152.11,152.19,151.46,151.74,35500.0,152.11,152.19,151.46,151.74,35500.0
2013-10-17 10:15:00,151.73,152.63,151.73,152.53,31500.0,151.73,152.63,151.73,152.53,31500.0
2013-10-17 10:20:00,152.71,152.77,151.92,152.03,26300.0,152.71,152.77,151.92,152.03,26300.0
2013-10-17 10:25:00,152.03,152.26,151.8,152.0,21500.0,152.03,152.26,151.8,152.0,21500.0
2013-10-17 10:30:00,152.04,152.08,151.11,151.44,48700.0,152.04,152.08,151.11,151.44,48700.0
2013-10-17 10:35:00,151.36,151.42,151.01,151.25,22800.0,151.36,151.42,151.01,151.25,22800.0
2013-10-17 10:40:00,151.37,151.8,151.36,151.5,33000.0,151.37,151.8,151.36,151.5,33000.0
2013-10-17 10:45:00,151.7,151.79,151.38,151.56,17800.0,151.7,151.79,151.38,151.56,17800.0
2013-10-17 10:50:00,151.57,151.83,151.48,151.83,40100.0,151.57,151.83,151.48,151.83,40100.0
2013-10-17 10:55:00,151.83,152.56,151.7,152.39,43300.0,151.83,152.56,151.7,152.39,43300.0
2013-10-17 11:00:00,152.46,153.0,152.31,152.96,51100.0,152.46,153.0,152.31,152.96,51100.0
2013-10-17 11:05:00,153.01,153.14,152.8,153.07,50700.0,153.01,153.14,152.8,153.07,50700.0
2013-10-17 11:10:00,152.99,153.08,152.79,153.01,29800.0,152.99,153.08,152.79,153.01,29800.0
2013-10-17 11:15:00,153.05,153.7,153.01,153.44,68400.0,153.05,153.7,153.01,153.44,68400.0
2013-10-17 11:20:00,153.44,153.44,152.97,153.29,27900.0,153.44,153.44,152.97,153.29,27900.0
2013-10-17 11:25:00,153.34,153.35,153.03,153.1,39600.0,153.34,153.35,153.03,153.1,39600.0
2013-10-17 11:30:00,153.08,153.29,152.98,153.26,21400.0,153.08,153.29,152.98,153.26,21400.0
2013-10-17 11:35:00,153.29,153.45,153.0,153.36,60100.0,153.29,153.45,153.0,153.36,60100.0
2013-10-17 11:40:00,153.38,153.9,153.33,153.84,33000.0,153.38,153.9,153.33,153.84,33000.0
2013-10-17 11:45:00,153.8,153.86,153.51,153.6,16800.0,153.8,153.86,153.51,153.6,16800.0
2013-10-17 11:50:00,153.65,153.91,153.55,153.91,102300.0,153.65,153.91,153.55,153.91,102300.0
2013-10-17 11:55:00,153.82,154.6,153.82,154.59,85400.0,153.82,154.6,153.82,154.59,85400.0
2013-10-17 12:00:00,154.6,154.72,154.42,154.6,52100.0,154.6,154.72,154.42,154.6,52100.0
2013-10-17 12:05:00,154.54,154.8,154.46,154.76,25700.0,154.54,154.8,154.46,154.76,25700.0
2013-10-17 12:10:00,154.75,154.84,154.59,154.83,16900.0,154.75,154.84,154.59,154.83,16900.0
2013-10-17 12:15:00,154.84,154.9,154.64,154.73,26300.0,154.84,154.9,154.64,154.73,26300.0
2013-10-17 12:20:00,154.73,154.89,154.46,154.67,42900.0,154.73,154.89,154.46,154.67,42900.0
2013-10-17 12:25:00,154.68,154.75,154.49,154.55,23300.0,154.68,154.75,154.49,154.55,23300.0
2013-10-17 12:30:00,154.5,154.57,154.06,154.38,45700.0,154.5,154.57,154.06,154.38,45700.0
2013-10-17 12:35:00,154.38,154.69,154.35,154.59,16700.0,154.38,154.69,154.35,154.59,16700.0
2013-10-17 12:40:00,154.56,154.59,154.3,154.42,27500.0,154.56,154.59,154.3,154.42,27500.0
2013-10-17 12:45:00,154.42,154.63,154.38,154.55,23600.0,154.42,154.63,154.38,154.55,23600.0
2013-10-17 12:50:00,154.65,154.67,154.48,154.56,11900.0,154.65,154.67,154.48,154.56,11900.0
2013-10-17 12:55:00,154.59,154.66,154.5,154.58,18600.0,154.59,154.66,154.5,154.58,18600.0
2013-10-17 13:00:00,154.64,154.89,154.6,154.82,54400.0,154.64,154.89,154.6,154.82,54400.0
2013-10-17 13:05:00,154.84,154.96,154.6,154.66,33500.0,154.84,154.96,154.6,154.66,33500.0
2013-10-17 13:10:00,154.66,154.66,154.37,154.48,40900.0,154.66,154.66,154.37,154.48,40900.0
2013-10-17 13:15:00,154.48,154.67,154.38,154.48,31800.0,154.48,154.67,154.38,154.48,31800.0
2013-10-17 13:20:00,154.48,154.56,154.1,154.17,40700.0,154.48,154.56,154.1,154.17,40700.0
2013-10-17 13:25:00,154.17,154.31,154.08,154.15,17200.0,154.17,154.31,154.08,154.15,17200.0
2013-10-17 13:30:00,154.19,154.31,154.15,154.27,14300.0,154.19,154.31,154.15,154.27,14300.0
2013-10-17 13:35:00,154.27,154.3,153.97,154.04,30800.0,154.27,154.3,153.97,154.04,30800.0
2013-10-17 13:40:00,154.05,154.29,154.05,154.12,10500.0,154.05,154.29,154.05,154.12,10500.0
2013-10-17 13:45:00,154.05,154.16,154.02,154.08,12400.0,154.05,154.16,154.02,154.08,12400.0
2013-10-17 13:50:00,154.08,154.11,153.88,154.05,25900.0,154.08,154.11,153.88,154.05,25900.0
2013-10-17 13:55:00,153.98,154.07,153.91,153.97,24800.0,153.98,154.07,153.91,153.97,24800.0
2013-10-17 14:00:00,154.0,154.39,153.97,154.26,27900.0,154.0,154.39,153.97,154.26,27900.0
2013-10-17 14:05:00,154.3,154.51,154.3,154.5,25700.0,154.3,154.51,154.3,154.5,25700.0
2013-10-17 14:10:00,154.53,154.55,154.0,154.04,17000.0,154.53,154.55,154.0,154.04,17000.0
2013-10-17 14:15:00,154.05,154.21,153.88,154.13,17800.0,154.05,154.21,153.88,154.13,17800.0
2013-10-17 14:20:00,154.13,154.55,154.13,154.48,24400.0,154.13,154.55,154.13,154.48,24400.0
2013-10-17 14:25:00,154.48,154.48,153.97,154.15,25900.0,154.48,154.48,153.97,154.15,25900.0
2013-10-17 14:30:00,154.07,154.26,154.01,154.08,13700.0,154.07,154.26,154.01,154.08,13700.0
2013-10-17 14:35:00,154.08,154.35,153.98,154.19,20300.0,154.08,154.35,153.98,154.19,20300.0
2013-10-17 14:40:00,154.14,154.3,154.05,154.13,8100.0,154.14,154.3,154.05,154.13,8100.0
2013-10-17 14:45:00,154.1,154.18,153.93,153.93,29600.0,154.1,154.18,153.93,153.93,29600.0
2013-10-17 14:50:00,153.91,153.97,153.7,153.71,20100.0,153.91,153.97,153.7,153.71,20100.0
2013-10-17 14:55:00,153.72,153.86,153.6,153.6,17300.0,153.72,153.86,153.6,153.6,17300.0
2013-10-17 15:00:00,153.6,153.93,153.55,153.93,16000.0,153.6,153.93,153.55,153.93,16000.0
2013-10-17 15:05:00,153.97,154.28,153.91,154.23,28800.0,153.97,154.28,153.91,154.23,28800.0
2013-10-17 15:10:00,154.12,154.34,154.1,154.26,8300.0,154.12,154.34,154.1,154.26,8300.0
2013-10-17 15:15:00,154.26,154.47,154.19,154.4,29800.0,154.26,154.47,154.19,154.4,29800.0
2013-10-17 15:20:00,154.44,154.46,154.25,154.34,41500.0,154.44,154.46,154.25,154.34,41500.0
2013-10-17 15:25:00,154.44,154.47,154.17,154.18,11000.0,154.44,154.47,154.17,154.18,11000.0
2013-10-17 15:30:00,154.18,154.23,154.0,154.06,28300.0,154.18,154.23,154.0,154.06,28300.0
2013-10-17 15:35:00,154.06,154.11,153.97,154.02,33300.0,154.06,154.11,153.97,154.02,33300.0
2013-10-17 15:40:00,154.0,154.05,153.85,153.93,47000.0,154.0,154.05,153.85,153.93,47000.0
2013-10-17 15:45:00,153.94,153.95,153.61,153.71,56900.0,153.94,153.95,153.61,153.71,56900.0
2013-10-17 15:50:00,153.71,153.87,153.6,153.63,104100.0,153.71,153.87,153.6,153.63,104100.0
2013-10-17 15:55:00,153.71,153.85,153.61,153.79,78200.0,153.71,153.85,153.61,153.79,78200.0
2013-10-18 09:30:00,157.23,159.54,157.0,159.46,507500.0,157.23,159.54,157.0,159.46,507500.0
2013-10-18 09:35:00,159.49,160.1,158.8,159.04,289000.0,159.49,160.1,158.8,159.04,289000.0
2013-10-18 09:40:00,159.04,159.41,158.97,159.01,235300.0,159.04,159.41,158.97,159.01,235300.0
2013-10-18 09:45:00,159.01,159.45,158.78,159.45,170500.0,159.01,159.45,158.78,159.45,170500.0
2013-10-18 09:50:00,159.45,161.6,159.33,161.43,379000.0,159.45,161.6,159.33,161.43,379000.0
2013-10-18 09:55:00,161.6,161.79,160.25,160.91,299800.0,161.6,161.79,160.25,160.91,299800.0
2013-10-18 10:00:00,160.87,161.71,160.73,161.18,198300.0,160.87,161.71,160.73,161.18,198300.0
2013-10-18 10:05:00,161.21,161.85,161.15,161.74,136200.0,161.21,161.85,161.15,161.74,136200.0
2013-10-18 10:10:00,161.73,161.98,161.4,161.83,173700.0,161.73,161.98,161.4,161.83,173700.0
2013-10-18 10:15:00,161.92,161.92,161.26,161.44,98500.0,161.92,161.92,161.26,161.44,98500.0
2013-10-18 10:20:00,161.33,161.66,161.03,161.44,87300.0,161.33,161.66,161.03,161.44,87300.0
2013-10-18 10:25:00,161.49,162.68,161.35,162.07,201800.0,161.49,162.68,161.35,162.07,201800.0
2013-10-18 10:30:00,162.03,162.14,160.74,160.99,145600.0,162.03,162.14,160.74,160.99,145600.0
2013-10-18 10:35:00,160.84,161.33,160.61,160.99,74200.0,160.84,161.33,160.61,160.99,74200.0
2013-10-18 10:40:00,160.94,161.09,160.85,160.92,56600.0,160.94,161.09,160.85,160.92,56600.0
2013-10-18 10:45:00,160.97,160.97,160.12,160.23,111600.0,160.97,160.97,160.12,160.23,111600.0
2013-10-18 10:50:00,160.27,160.78,160.21,160.43,74600.0,160.27,160.78,160.21,160.43,74600.0
2013-10-18 10:55:00,160.42,160.89,160.38,160.81,42900.0,160.42,160.89,160.38,160.81,42900.0
2013-10-18 11:00:00,160.81,160.82,160.55,160.62,33400.0,160.81,160.82,160.55,160.62,33400.0
2013-10-18 11:05:00,160.65,161.04,160.58,160.98,38900.0,160.65,161.04,160.58,160.98,38900.0
2013-10-18 11:10:00,161.07,161.48,160.99,161.34,78400.0,161.07,161.48,160.99,161.34,78400.0
2013-10-18 11:15:00,161.43,161.86,161.43,161.72,64400.0,161.43,161.86,161.43,161.72,64400.0
2013-10-18 11:20:00,161.77,162.0,161.42,161.59,57500.0,161.77,162.0,161.42,161.59,57500.0
2013-10-18 11:25:00,161.51,161.95,161.51,161.72,36300.0,161.51,161.95,161.51,161.72,36300.0
2013-10-18 11:30:00,161.71,161.79,161.06,161.78,55800.0,161.71,161.79,161.06,161.78,55800.0
2013-10-18 11:35:00,161.78,161.98,161.61,161.93,118200.0,161.78,161.98,161.61,161.93,118200.0
2013-10-18 11:40:00,161.91,161.97,161.71,161.85,72900.0,161.91,161.97,161.71,161.85,72900.0
2013-10-18 11:45:00,161.87,161.89,161.64,161.82,88600.0,161.87,161.89,161.64,161.82,88600.0
2013-10-18 11:50:00,161.71,161.9,161.65,161.76,36600.0,161.71,161.9,161.65,161.76,36600.0
2013-10-18 11:55:00,161.8,162.24,161.75,162.23,89400.0,161.8,162.24,161.75,162.23,89400.0
2013-10-18 12:00:00,162.25,162.5,162.11,162.42,76300.0,162.25,162.5,162.11,162.42,76300.0
2013-10-18 12:05:00,162.42,162.78,162.06,162.7,69200.0,162.42,162.78,162.06,162.7,69200.0
2013-10-18 12:10:00,162.73,162.77,162.53,162.75,18100.0,162.73,162.77,162.53,162.75,18100.0
2013-10-18 12:15:00,162.75,162.78,162.5,162.64,22200.0,162.75,162.78,162.5,162.64,22200.0
2013-10-18 12:20:00,162.68,162.77,162.38,162.61,24400.0,162.68,162.77,162.38,162.61,24400.0
2013-10-18 12:25:00,162.64,162.93,162.64,162.86,33900.0,162.64,162.93,162.64,162.86,33900.0
2013-10-18 12:30:00,162.9,163.7,162.88,163.69,89400.0,162.9,163.7,162.88,163.69,89400.0
2013-10-18 12:35:00,163.72,163.77,163.52,163.65,49100.0,163.72,163.77,163.52,163.65,49100.0
2013-10-18 12:40:00,163.67,163.75,163.49,163.75,40400.0,163.67,163.75,163.49,163.75,40400.0
2013-10-18 12:45:00,163.75,164.0,163.73,163.99,36200.0,163.75,164.0,163.73,163.99,36200.0
2013-10-18 12:50:00,163.99,164.85,163.97,164.84,89000.0,163.99,164.85,163.97,164.84,89000.0
2013-10-18 12:55:00,164.8,164.93,164.68,164.75,56500.0,164.8,164.93,164.68,164.75,56500.0
2013-10-18 13:00:00,164.71,164.94,164.7,164.83,40600.0,164.71,164.94,164.7,164.83,40600.0
2013-10-18 13:05:00,164.78,164.97,164.73,164.96,31800.0,164.78,164.97,164.73,164.96,31800.0
2013-10-18 13:10:00,164.93,165.33,164.81,165.27,105600.0,164.93,165.33,164.81,165.27,105600.0
2013-10-18 13:15:00,165.3,165.39,164.82,164.91,49700.0,165.3,165.39,164.82,164.91,49700.0
2013-10-18 13:20:00,164.95,165.03,164.65,164.68,162600.0,164.95,165.03,164.65,164.68,162600.0
2013-10-18 13:25:00,164.71,164.72,164.41,164.48,45800.0,164.71,164.72,164.41,164.48,45800.0
2013-10-18 13:30:00,164.48,164.51,163.07,163.39,106000.0,164.48,164.51,163.07,163.39,106000.0
2013-10-18 13:35:00,163.33,164.32,163.33,164.3,49500.0,163.33,164.32,163.33,164.3,49500.0
2013-10-18 13:40:00,164.3,164.59,164.12,164.59,28500.0,164.3,164.59,164.12,164.59,28500.0
2013-10-18 13:45:00,164.52,164.59,163.97,163.99,49900.0,164.52,164.59,163.97,163.99,49900.0
2013-10-18 13:50:00,164.06,164.4,163.99,164.29,27000.0,164.06,164.4,163.99,164.29,27000.0
2013-10-18 13:55:00,164.27,164.39,164.04,164.15,26300.0,164.27,164.39,164.04,164.15,26300.0
2013-10-18 14:00:00,164.2,164.44,164.12,164.13,21200.0,164.2,164.44,164.12,164.13,21200.0
2013-10-18 14:05:00,164.2,164.47,164.2,164.41,27600.0,164.2,164.47,164.2,164.41,27600.0
2013-10-18 14:10:00,164.4,164.47,164.21,164.31,25500.0,164.4,164.47,164.21,164.31,25500.0
2013-10-18 14:15:00,164.25,164.26,163.99,164.24,41000.0,164.25,164.26,163.99,164.24,41000.0
2013-10-18 14:20:00,164.26,164.37,164.21,164.28,28400.0,164.26,164.37,164.21,164.28,28400.0
2013-10-18 14:25:00,164.27,164.35,164.07,164.34,35500.0,164.27,164.35,164.07,164.34,35500.0
2013-10-18 14:30:00,164.34,164.99,164.32,164.98,56900.0,164.34,164.99,164.32,164.98,56900.0
2013-10-18 14:35:00,164.98,165.01,164.8,165.0,30400.0,164.98,165.01,164.8,165.0,30400.0
2013-10-18 14:40:00,165.0,165.01,164.79,164.8,33500.0,165.0,165.01,164.79,164.8,33500.0
2013-10-18 14:45:00,164.81,165.09,164.81,165.0,39800.0,164.81,165.09,164.81,165.0,39800.0
2013-10-18 14:50:00,165.07,165.26,165.03,165.14,41900.0,165.07,165.26,165.03,165.14,41900.0
2013-10-18 14:55:00,165.14,165.3,164.97,165.17,43200.0,165.14,165.3,164.97,165.17,43200.0
2013-10-18 15:00:00,165.15,165.25,165.04,165.04,41900.0,165.15,165.25,165.04,165.04,41900.0
2013-10-18 15:05:00,165.02,165.98,164.97,165.98,99500.0,165.02,165.98,164.97,165.98,99500.0
2013-10-18 15:10:00,165.95,166.39,165.75,165.8,146700.0,165.95,166.39,165.75,165.8,146700.0
2013-10-18 15:15:00,165.77,166.01,165.54,165.63,73100.0,165.77,166.01,165.54,165.63,73100.0
2013-10-18 15:20:00,165.56,165.63,164.73,164.76,95700.0,165.56,165.63,164.73,164.76,95700.0
2013-10-18 15:25:00,164.77,165.5,164.74,165.33,44100.0,164.77,165.5,164.74,165.33,44100.0
2013-10-18 15:30:00,165.28,165.44,165.14,165.17,64000.0,165.28,165.44,165.14,165.17,64000.0
2013-10-18 15:35:00,165.2,165.47,165.13,165.36,63200.0,165.2,165.47,165.13,165.36,63200.0
2013-10-18 15:40:00,165.32,165.4,165.17,165.24,99300.0,165.32,165.4,165.17,165.24,99300.0
2013-10-18 15:45:00,165.25,165.46,165.03,165.4,134200.0,165.25,165.46,165.03,165.4,134200.0
2013-10-18 15:50:00,165.4,165.86,165.39,165.81,154800.0,165.4,165.86,165.39,165.81,154800.0
2013-10-18 15:55:00,165.78,165.95,165.5,165.91,198800.0,165.78,165.95,165.5,165.91,198800.0
2013-10-21 09:30:00,167.51,167.55,165.07,165.1,209200.0,167.51,167.55,165.07,165.1,209200.0
2013-10-21 09:35:00,165.22,165.34,163.12,163.7,206800.0,165.22,165.34,163.12,163.7,206800.0
2013-10-21 09:40:00,163.78,164.2,163.01,163.44,249500.0,163.78,164.2,163.01,163.44,249500.0
2013-10-21 09:45:00,163.31,163.48,162.65,162.99,212800.0,163.31,163.48,162.65,162.99,212800.0
2013-10-21 09:50:00,163.01,164.26,162.65,162.84,121000.0,163.01,164.26,162.65,162.84,121000.0
2013-10-21 09:55:00,162.65,163.32,162.65,162.95,85400.0,162.65,163.32,162.65,162.95,85400.0
2013-10-21 10:00:00,162.99,163.06,162.32,162.86,93700.0,162.99,163.06,162.32,162.86,93700.0
2013-10-21 10:05:00,162.85,162.86,161.55,161.89,112600.0,162.85,162.86,161.55,161.89,112600.0
2013-10-21 10:10:00,161.89,162.65,161.66,162.34,118200.0,161.89,162.65,161.66,162.34,118200.0
2013-10-21 10:15:00,162.42,162.67,161.96,162.03,89200.0,162.42,162.67,161.96,162.03,89200.0
2013-10-21 10:20:00,162.03,162.67,162.0,162.66,48400.0,162.03,162.67,162.0,162.66,48400.0
2013-10-21 10:25:00,162.72,162.75,162.1,162.29,24900.0,162.72,162.75,162.1,162.29,24900.0
2013-10-21 10:30:00,162.12,162.31,162.0,162.05,28500.0,162.12,162.31,162.0,162.05,28500.0
2013-10-21 10:35:00,162.07,162.21,160.82,160.97,104700.0,162.07,162.21,160.82,160.97,104700.0
2013-10-21 10:40:00,160.9,161.36,160.87,161.23,84400.0,160.9,161.36,160.87,161.23,84400.0
2013-10-21 10:45:00,161.23,161.23,160.81,160.82,44100.0,161.23,161.23,160.81,160.82,44100.0
2013-10-21 10:50:00,160.93,161.5,160.9,161.26,46600.0,160.93,161.5,160.9,161.26,46600.0
2013-10-21 10:55:00,161.25,161.96,161.19,161.53,43900.0,161.25,161.96,161.19,161.53,43900.0
2013-10-21 11:00:00,161.56,162.46,161.56,162.1,58400.0,161.56,162.46,161.56,162.1,58400.0
2013-10-21 11:05:00,162.1,162.5,162.0,162.42,51300.0,162.1,162.5,162.0,162.42,51300.0
2013-10-21 11:10:00,162.36,162.42,162.02,162.11,45200.0,162.36,162.42,162.02,162.11,45200.0
2013-10-21 11:15:00,162.15,162.28,161.96,161.96,41100.0,162.15,162.28,161.96,161.96,41100.0
2013-10-21 11:20:00,161.98,161.98,161.22,161.4,58700.0,161.98,161.98,161.22,161.4,58700.0
2013-10-21 11:25:00,161.42,161.89,161.42,161.88,33100.0,161.42,161.89,161.42,161.88,33100.0
2013-10-21 11:30:00,161.86,162.02,161.1,161.18,38400.0,161.86,162.02,161.1,161.18,38400.0
2013-10-21 11:35:00,161.15,161.48,160.66,160.74,69300.0,161.15,161.48,160.66,160.74,69300.0
2013-10-21 11:40:00,160.74,160.8,160.56,160.69,28300.0,160.74,160.8,160.56,160.69,28300.0
2013-10-21 11:45:00,160.7,160.87,160.38,160.51,56500.0,160.7,160.87,160.38,160.51,56500.0
2013-10-21 11:50:00,160.61,160.85,160.55,160.78,18900.0,160.61,160.85,160.55,160.78,18900.0
2013-10-21 11:55:00,160.76,161.2,160.58,160.84,44000.0,160.76,161.2,160.58,160.84,44000.0
2013-10-21 12:00:00,160.85,161.32,160.83,161.0,30300.0,160.85,161.32,160.83,161.0,30300.0
2013-10-21 12:05:00,161.0,161.0,160.75,160.84,23800.0,161.0,161.0,160.75,160.84,23800.0
2013-10-21 12:10:00,160.85,160.92,160.54,160.79,33400.0,160.85,160.92,160.54,160.79,33400.0
2013-10-21 12:15:00,160.7,160.93,160.54,160.93,18000.0,160.7,160.93,160.54,160.93,18000.0
2013-10-21 12:20:00,160.88,161.0,160.85,160.96,25300.0,160.88,161.0,160.85,160.96,25300.0
2013-10-21 12:25:00,160.96,161.01,160.85,160.91,22100.0,160.96,161.01,160.85,160.91,22100.0
2013-10-21 12:30:00,160.99,161.0,160.84,160.99,18500.0,160.99,161.0,160.84,160.99,18500.0
2013-10-21 12:35:00,160.99,161.0,160.88,160.99,21900.0,160.99,161.0,160.88,160.99,21900.0
2013-10-21 12:40:00,160.98,160.99,160.6,160.93,25400.0,160.98,160.99,160.6,160.93,25400.0
2013-10-21 12:45:00,160.95,161.0,160.85,160.88,20700.0,160.95,161.0,160.85,160.88,20700.0
2013-10-21 12:50:00,160.85,161.01,160.82,160.99,38000.0,160.85,161.01,160.82,160.99,38000.0
2013-10-21 12:55:00,160.98,162.3,160.96,162.23,108900.0,160.98,162.3,160.96,162.23,108900.0
2013-10-21 13:00:00,162.23,162.32,161.86,162.22,36800.0,162.23,162.32,161.86,162.22,36800.0
2013-10-21 13:05:00,162.11,162.38,161.84,162.31,28300.0,162.11,162.38,161.84,162.31,28300.0
2013-10-21 13:10:00,162.31,162.47,162.07,162.13,27200.0,162.31,162.47,162.07,162.13,27200.0
2013-10-21 13:15:00,162.19,162.29,161.86,161.9,15900.0,162.19,162.29,161.86,161.9,15900.0
2013-10-21 13:20:00,161.85,162.38,161.73,162.34,19300.0,161.85,162.38,161.73,162.34,19300.0
2013-10-21 13:25:00,162.34,162.38,162.17,162.35,19000.0,162.34,162.38,162.17,162.35,19000.0
2013-10-21 13:30:00,162.35,162.44,162.2,162.42,15700.0,162.35,162.44,162.2,162.42,15700.0
2013-10-21 13:35:00,162.42,163.1,162.41,163.09,62500.0,162.42,163.1,162.41,163.09,62500.0
2013-10-21 13:40:00,163.11,163.12,162.53,162.55,28100.0,163.11,163.12,162.53,162.55,28100.0
2013-10-21 13:45:00,162.55,162.93,162.55,162.75,21300.0,162.55,162.93,162.55,162.75,21300.0
2013-10-21 13:50:00,162.65,162.81,162.65,162.75,12400.0,162.65,162.81,162.65,162.75,12400.0
2013-10-21 13:55:00,162.75,162.75,162.13,162.22,20500.0,162.75,162.75,162.13,162.22,20500.0
2013-10-21 14:00:00,162.16,162.25,161.89,162.11,31300.0,162.16,162.25,161.89,162.11,31300.0
2013-10-21 14:05:00,162.08,162.19,161.91,162.11,11800.0,162.08,162.19,161.91,162.11,11800.0
2013-10-21 14:10:00,162.03,162.1,161.81,161.89,19400.0,162.03,162.1,161.81,161.89,19400.0
2013-10-21 14:15:00,161.92,161.92,161.42,161.59,15200.0,161.92,161.92,161.42,161.59,15200.0
2013-10-21 14:20:00,161.63,161.77,161.42,161.58,17000.0,161.63,161.77,161.42,161.58,17000.0
2013-10-21 14:25:00,161.58,161.61,161.29,161.37,17300.0,161.58,161.61,161.29,161.37,17300.0
2013-10-21 14:30:00,161.44,162.0,161.44,162.0,17400.0,161.44,162.0,161.44,162.0,17400.0
2013-10-21 14:35:00,162.0,162.38,161.91,162.38,18800.0,162.0,162.38,161.91,162.38,18800.0
2013-10-21 14:40:00,162.31,162.44,162.11,162.15,17500.0,162.31,162.44,162.11,162.15,17500.0
2013-10-21 14:45:00,162.15,162.15,161.79,161.95,29800.0,162.15,162.15,161.79,161.95,29800.0
2013-10-21 14:50:00,162.0,162.01,161.8,161.93,34500.0,162.0,162.01,161.8,161.93,34500.0
2013-10-21 14:55:00,161.91,161.99,161.7,161.7,25000.0,161.91,161.99,161.7,161.7,25000.0
2013-10-21 15:00:00,161.63,161.77,161.49,161.77,18900.0,161.63,161.77,161.49,161.77,18900.0
2013-10-21 15:05:00,161.78,161.96,161.53,161.8,22300.0,161.78,161.96,161.53,161.8,22300.0
2013-10-21 15:10:00,161.8,161.93,161.55,161.56,18400.0,161.8,161.93,161.55,161.56,18400.0
2013-10-21 15:15:00,161.56,161.79,161.51,161.52,24800.0,161.56,161.79,161.51,161.52,24800.0
2013-10-21 15:20:00,161.54,161.59,161.25,161.33,49300.0,161.54,161.59,161.25,161.33,49300.0
2013-10-21 15:25:00,161.31,161.42,161.12,161.24,29200.0,161.31,161.42,161.12,161.24,29200.0
2013-10-21 15:30:00,161.32,161.36,161.1,161.21,28900.0,161.32,161.36,161.1,161.21,28900.0
2013-10-21 15:35:00,161.2,161.33,161.05,161.27,28700.0,161.2,161.33,161.05,161.27,28700.0
2013-10-21 15:40:00,161.3,161.36,161.19,161.26,42600.0,161.3,161.36,161.19,161.26,42600.0
2013-10-21 15:45:00,161.26,161.26,161.06,161.13,89900.0,161.26,161.26,161.06,161.13,89900.0
2013-10-21 15:50:00,161.12,161.17,161.0,161.04,106700.0,161.12,161.17,161.0,161.04,106700.0
2013-10-21 15:55:00,161.08,161.28,160.94,161.22,137500.0,161.08,161.28,160.94,161.22,137500.0
2013-10-22 09:30:00,162.35,164.8,162.25,164.78,164900.0,162.35,164.8,162.25,164.78,164900.0
2013-10-22 09:35:00,164.75,164.8,163.3,164.24,224500.0,164.75,164.8,163.3,164.24,224500.0
2013-10-22 09:40:00,164.24,164.24,163.0,163.03,44800.0,164.24,164.24,163.0,163.03,44800.0
2013-10-22 09:45:00,163.18,163.41,162.0,162.33,72800.0,163.18,163.41,162.0,162.33,72800.0
2013-10-22 09:50:00,162.03,162.91,162.0,162.09,71500.0,162.03,162.91,162.0,162.09,71500.0
2013-10-22 09:55:00,162.09,162.18,161.03,161.55,82900.0,162.09,162.18,161.03,161.55,82900.0
2013-10-22 10:00:00,161.39,162.0,161.15,161.53,52000.0,161.39,162.0,161.15,161.53,52000.0
2013-10-22 10:05:00,161.53,161.94,160.81,161.84,121600.0,161.53,161.94,160.81,161.84,121600.0
2013-10-22 10:10:00,161.97,161.97,161.56,161.8,29500.0,161.97,161.97,161.56,161.8,29500.0
2013-10-22 10:15:00,161.92,162.31,161.8,162.17,36600.0,161.92,162.31,161.8,162.17,36600.0
2013-10-22 10:20:00,162.17,162.37,162.01,162.14,44300.0,162.17,162.37,162.01,162.14,44300.0
2013-10-22 10:25:00,162.06,162.06,161.29,161.44,30300.0,162.06,162.06,161.29,161.44,30300.0
2013-10-22 10:30:00,161.43,161.82,161.31,161.41,21700.0,161.43,161.82,161.31,161.41,21700.0
2013-10-22 10:35:00,161.44,161.54,160.83,161.08,43200.0,161.44,161.54,160.83,161.08,43200.0
2013-10-22 10:40:00,161.09,161.09,158.34,158.34,178000.0,161.09,161.09,158.34,158.34,178000.0
2013-10-22 10:45:00,158.37,158.62,154.49,154.53,281600.0,158.37,158.62,154.49,154.53,281600.0
2013-10-22 10:50:00,154.53,155.45,153.27,153.46,213600.0,154.53,155.45,153.27,153.46,213600.0
2013-10-22 10:55:00,153.27,156.85,153.22,156.85,137600.0,153.27,156.85,153.22,156.85,137600.0
2013-10-22 11:00:00,156.66,157.37,156.07,156.65,100900.0,156.66,157.37,156.07,156.65,100900.0
2013-10-22 11:05:00,156.6,158.23,156.56,158.14,109800.0,156.6,158.23,156.56,158.14,109800.0
2013-10-22 11:10:00,158.04,158.86,157.03,157.17,57900.0,158.04,158.86,157.03,157.17,57900.0
2013-10-22 11:15:00,157.02,157.71,156.52,157.7,80000.0,157.02,157.71,156.52,157.7,80000.0
2013-10-22 11:20:00,157.9,157.93,156.5,156.67,42300.0,157.9,157.93,156.5,156.67,42300.0
2013-10-22 11:25:00,156.5,157.11,156.0,156.84,39200.0,156.5,157.11,156.0,156.84,39200.0
2013-10-22 11:30:00,156.66,157.24,156.63,157.23,71800.0,156.66,157.24,156.63,157.23,71800.0
2013-10-22 11:35:00,157.23,157.98,157.12,157.58,33300.0,157.23,157.98,157.12,157.58,33300.0
2013-10-22 11:40:00,157.73,158.7,157.73,158.55,36000.0,157.73,158.7,157.73,158.55,36000.0
2013-10-22 11:45:00,158.52,159.25,158.5,159.19,49300.0,158.52,159.25,158.5,159.19,49300.0
2013-10-22 11:50:00,159.05,159.37,158.25,158.8,40800.0,159.05,159.37,158.25,158.8,40800.0
2013-10-22 11:55:00,158.8,159.21,158.53,159.02,23300.0,158.8,159.21,158.53,159.02,23300.0
2013-10-22 12:00:00,159.07,159.24,157.93,158.08,37700.0,159.07,159.24,157.93,158.08,37700.0
2013-10-22 12:05:00,158.08,158.36,157.95,158.22,27700.0,158.08,158.36,157.95,158.22,27700.0
2013-10-22 12:10:00,158.21,158.51,157.6,157.76,18600.0,158.21,158.51,157.6,157.76,18600.0
2013-10-22 12:15:00,157.77,158.32,157.41,157.81,36200.0,157.77,158.32,157.41,157.81,36200.0
2013-10-22 12:20:00,157.94,158.85,157.58,158.85,21600.0,157.94,158.85,157.58,158.85,21600.0
2013-10-22 12:25:00,158.89,158.99,157.94,158.16,20100.0,158.89,158.99,157.94,158.16,20100.0
2013-10-22 12:30:00,158.23,158.44,157.61,158.44,18100.0,158.23,158.44,157.61,158.44,18100.0
2013-10-22 12:35:00,158.53,158.53,157.62,157.8,10600.0,158.53,158.53,157.62,157.8,10600.0
2013-10-22 12:40:00,157.8,158.35,157.31,157.53,36100.0,157.8,158.35,157.31,157.53,36100.0
2013-10-22 12:45:00,157.56,157.8,157.41,157.56,42300.0,157.56,157.8,157.41,157.56,42300.0
2013-10-22 12:50:00,157.73,158.23,157.61,157.78,15500.0,157.73,158.23,157.61,157.78,15500.0
2013-10-22 12:55:00,157.86,157.92,157.45,157.92,9200.0,157.86,157.92,157.45,157.92,9200.0
2013-10-22 13:00:00,157.63,158.79,157.6,158.79,28700.0,157.63,158.79,157.6,158.79,28700.0
2013-10-22 13:05:00,158.64,158.87,158.42,158.75,16200.0,158.64,158.87,158.42,158.75,16200.0
2013-10-22 13:10:00,158.78,158.78,158.43,158.5,6900.0,158.78,158.78,158.43,158.5,6900.0
2013-10-22 13:15:00,158.5,159.0,158.41,158.96,22600.0,158.5,159.0,158.41,158.96,22600.0
2013-10-22 13:20:00,159.0,159.05,158.6,158.93,22900.0,159.0,159.05,158.6,158.93,22900.0
2013-10-22 13:25:00,158.89,158.92,158.53,158.59,11800.0,158.89,158.92,158.53,158.59,11800.0
2013-10-22 13:30:00,158.56,158.57,157.82,158.25,23600.0,158.56,158.57,157.82,158.25,23600.0
2013-10-22 13:35:00,158.25,158.73,158.25,158.5,14900.0,158.25,158.73,158.25,158.5,14900.0
2013-10-22 13:40:00,158.51,158.88,158.47,158.74,26800.0,158.51,158.88,158.47,158.74,26800.0
2013-10-22 13:45:00,158.74,158.88,158.53,158.57,23200.0,158.74,158.88,158.53,158.57,23200.0
2013-10-22 13:50:00,158.57,158.86,158.37,158.85,44000.0,158.57,158.86,158.37,158.85,44000.0
2013-10-22 13:55:00,158.85,159.5,158.85,159.35,57100.0,158.85,159.5,158.85,159.35,57100.0
2013-10-22 14:00:00,159.34,159.38,159.03,159.05,57300.0,159.34,159.38,159.03,159.05,57300.0
2013-10-22 14:05:00,159.03,159.14,158.45,158.72,29100.0,159.03,159.14,158.45,158.72,29100.0
2013-10-22 14:10:00,158.85,159.18,158.55,158.75,28000.0,158.85,159.18,158.55,158.75,28000.0
2013-10-22 14:15:00,158.64,158.87,158.62,158.72,11200.0,158.64,158.87,158.62,158.72,11200.0
2013-10-22 14:20:00,158.7,158.86,158.05,158.14,33100.0,158.7,158.86,158.05,158.14,33100.0
2013-10-22 14:25:00,158.0,158.29,157.5,158.11,33400.0,158.0,158.29,157.5,158.11,33400.0
2013-10-22 14:30:00,158.17,158.33,157.88,158.0,14800.0,158.17,158.33,157.88,158.0,14800.0
2013-10-22 14:35:00,158.02,158.24,157.78,158.17,28500.0,158.02,158.24,157.78,158.17,28500.0
2013-10-22 14:40:00,158.22,158.49,158.04,158.42,31500.0,158.22,158.49,158.04,158.42,31500.0
2013-10-22 14:45:00,158.41,158.98,158.19,158.81,37200.0,158.41,158.98,158.19,158.81,37200.0
2013-10-22 14:50:00,158.81,158.81,158.59,158.63,29100.0,158.81,158.81,158.59,158.63,29100.0
2013-10-22 14:55:00,158.66,158.84,158.42,158.42,15100.0,158.66,158.84,158.42,158.42,15100.0
2013-10-22 15:00:00,158.45,158.82,158.33,158.76,19300.0,158.45,158.82,158.33,158.76,19300.0
2013-10-22 15:05:00,158.84,158.84,158.53,158.72,13600.0,158.84,158.84,158.53,158.72,13600.0
2013-10-22 15:10:00,158.72,159.11,158.72,159.04,53900.0,158.72,159.11,158.72,159.04,53900.0
2013-10-22 15:15:00,159.05,159.12,158.52,158.58,25900.0,159.05,159.12,158.52,158.58,25900.0
2013-10-22 15:20:00,158.55,158.77,158.44,158.47,25100.0,158.55,158.77,158.44,158.47,25100.0
2013-10-22 15:25:00,158.5,158.6,158.45,158.5,31400.0,158.5,158.6,158.45,158.5,31400.0
2013-10-22 15:30:00,158.5,158.65,158.42,158.49,29600.0,158.5,158.65,158.42,158.49,29600.0
2013-10-22 15:35:00,158.55,158.85,158.44,158.74,35600.0,158.55,158.85,158.44,158.74,35600.0
2013-10-22 15:40:00,158.71,158.86,158.32,158.4,29200.0,158.71,158.86,158.32,158.4,29200.0
2013-10-22 15:45:00,158.5,158.57,158.0,158.22,51200.0,158.5,158.57,158.0,158.22,51200.0
2013-10-22 15:50:00,158.27,158.78,158.01,158.57,85700.0,158.27,158.78,158.01,158.57,85700.0
2013-10-22 15:55:00,158.65,158.67,158.34,158.59,87100.0,158.65,158.67,158.34,158.59,87100.0
2013-10-23 09:30:00,155.15,155.92,153.19,155.08,315300.0,155.15,155.92,153.19,155.08,315300.0
2013-10-23 09:35:00,155.08,155.78,154.52,154.89,145300.0,155.08,155.78,154.52,154.89,145300.0
2013-10-23 09:40:00,154.98,156.5,154.89,156.12,190300.0,154.98,156.5,154.89,156.12,190300.0
2013-10-23 09:45:00,156.22,156.22,154.72,154.72,48700.0,156.22,156.22,154.72,154.72,48700.0
2013-10-23 09:50:00,154.86,155.38,154.55,155.38,68500.0,154.86,155.38,154.55,155.38,68500.0
2013-10-23 09:55:00,155.38,155.75,154.67,154.75,53200.0,155.38,155.75,154.67,154.75,53200.0
2013-10-23 10:00:00,154.68,155.85,154.55,155.01,60100.0,154.68,155.85,154.55,155.01,60100.0
2013-10-23 10:05:00,155.04,155.58,155.0,155.37,90300.0,155.04,155.58,155.0,155.37,90300.0
2013-10-23 10:10:00,155.36,155.51,154.55,155.0,60600.0,155.36,155.51,154.55,155.0,60600.0
2013-10-23 10:15:00,155.08,155.25,153.63,153.75,84800.0,155.08,155.25,153.63,153.75,84800.0
2013-10-23 10:20:00,153.88,154.47,153.3,153.96,57800.0,153.88,154.47,153.3,153.96,57800.0
2013-10-23 10:25:00,153.96,154.66,153.85,154.1,26800.0,153.96,154.66,153.85,154.1,26800.0
2013-10-23 10:30:00,154.1,154.5,153.56,154.46,41700.0,154.1,154.5,153.56,154.46,41700.0
2013-10-23 10:35:00,154.5,154.78,154.25,154.64,28900.0,154.5,154.78,154.25,154.64,28900.0
2013-10-23 10:40:00,154.53,154.65,154.05,154.13,31800.0,154.53,154.65,154.05,154.13,31800.0
2013-10-23 10:45:00,154.14,154.14,152.61,153.46,110600.0,154.14,154.14,152.61,153.46,110600.0
2013-10-23 10:50:00,153.34,153.48,152.45,152.72,52300.0,153.34,153.48,152.45,152.72,52300.0
2013-10-23 10:55:00,152.55,153.14,152.15,152.62,72700.0,152.55,153.14,152.15,152.62,72700.0
2013-10-23 11:00:00,152.61,153.09,152.6,152.85,61400.0,152.61,153.09,152.6,152.85,61400.0
2013-10-23 11:05:00,152.87,152.87,152.1,152.27,51200.0,152.87,152.87,152.1,152.27,51200.0
2013-10-23 11:10:00,152.26,152.42,151.71,151.94,89800.0,152.26,152.42,151.71,151.94,89800.0
2013-10-23 11:15:00,151.93,152.2,151.35,151.69,57300.0,151.93,152.2,151.35,151.69,57300.0
2013-10-23 11:20:00,151.72,152.25,151.38,152.03,65400.0,151.72,152.25,151.38,152.03,65400.0
2013-10-23 11:25:00,152.18,152.2,151.8,151.84,49300.0,152.18,152.2,151.8,151.84,49300.0
2013-10-23 11:30:00,151.83,152.22,151.83,152.07,35600.0,151.83,152.22,151.83,152.07,35600.0
2013-10-23 11:35:00,152.05,152.51,151.81,152.46,108500.0,152.05,152.51,151.81,152.46,108500.0
2013-10-23 11:40:00,152.28,153.2,152.22,152.9,90500.0,152.28,153.2,152.22,152.9,90500.0
2013-10-23 11:45:00,152.83,153.22,152.82,153.06,41700.0,152.83,153.22,152.82,153.06,41700.0
2013-10-23 11:50:00,153.03,153.05,152.7,152.93,26100.0,153.03,153.05,152.7,152.93,26100.0
2013-10-23 11:55:00,153.02,153.02,152.5,152.59,37500.0,153.02,153.02,152.5,152.59,37500.0
2013-10-23 12:00:00,152.56,152.79,152.5,152.54,19000.0,152.56,152.79,152.5,152.54,19000.0
2013-10-23 12:05:00,152.58,152.59,151.63,151.8,66900.0,152.58,152.59,151.63,151.8,66900.0
2013-10-23 12:10:00,151.75,152.05,151.68,152.02,26100.0,151.75,152.05,151.68,152.02,26100.0
2013-10-23 12:15:00,152.04,152.31,151.97,152.01,21400.0,152.04,152.31,151.97,152.01,21400.0
2013-10-23 12:20:00,152.02,152.26,151.92,151.92,18600.0,152.02,152.26,151.92,151.92,18600.0
2013-10-23 12:25:00,151.92,152.07,151.78,151.83,28600.0,151.92,152.07,151.78,151.83,28600.0
2013-10-23 12:30:00,151.84,152.0,151.72,151.73,26000.0,151.84,152.0,151.72,151.73,26000.0
2013-10-23 12:35:00,151.74,152.15,151.68,151.83,116400.0,151.74,152.15,151.68,151.83,116400.0
2013-10-23 12:40:00,151.89,152.14,151.69,152.01,104000.0,151.89,152.14,151.69,152.01,104000.0
2013-10-23 12:45:00,152.07,152.34,152.01,152.28,26000.0,152.07,152.34,152.01,152.28,26000.0
2013-10-23 12:50:00,152.34,152.72,152.31,152.52,22100.0,152.34,152.72,152.31,152.52,22100.0
2013-10-23 12:55:00,152.47,153.02,152.44,152.84,24300.0,152.47,153.02,152.44,152.84,24300.0
2013-10-23 13:00:00,152.84,152.87,152.6,152.6,46300.0,152.84,152.87,152.6,152.6,46300.0
2013-10-23 13:05:00,152.7,153.15,152.07,152.24,47600.0,152.7,153.15,152.07,152.24,47600.0
2013-10-23 13:10:00,152.22,152.74,152.0,152.6,41400.0,152.22,152.74,152.0,152.6,41400.0
2013-10-23 13:15:00,152.48,152.59,152.25,152.5,25600.0,152.48,152.59,152.25,152.5,25600.0
2013-10-23 13:20:00,152.45,152.47,152.24,152.42,32100.0,152.45,152.47,152.24,152.42,32100.0
2013-10-23 13:25:00,152.44,152.95,152.35,152.94,18500.0,152.44,152.95,152.35,152.94,18500.0
2013-10-23 13:30:00,152.9,152.99,152.6,152.6,18700.0,152.9,152.99,152.6,152.6,18700.0
2013-10-23 13:35:00,152.7,152.88,152.49,152.5,21300.0,152.7,152.88,152.49,152.5,21300.0
2013-10-23 13:40:00,152.52,152.52,152.13,152.26,43400.0,152.52,152.52,152.13,152.26,43400.0
2013-10-23 13:45:00,152.4,152.4,152.08,152.3,48400.0,152.4,152.4,152.08,152.3,48400.0
2013-10-23 13:50:00,152.25,152.5,152.25,152.34,18800.0,152.25,152.5,152.25,152.34,18800.0
2013-10-23 13:55:00,152.31,152.59,152.31,152.41,18500.0,152.31,152.59,152.31,152.41,18500.0
2013-10-23 14:00:00,152.34,152.34,152.04,152.28,11400.0,152.34,152.34,152.04,152.28,11400.0
2013-10-23 14:05:00,152.31,152.42,152.19,152.25,23800.0,152.31,152.42,152.19,152.25,23800.0
2013-10-23 14:10:00,152.31,152.31,152.1,152.29,30200.0,152.31,152.31,152.1,152.29,30200.0
2013-10-23 14:15:00,152.29,152.81,152.29,152.44,15700.0,152.29,152.81,152.29,152.44,15700.0
2013-10-23 14:20:00,152.42,152.5,152.25,152.38,45800.0,152.42,152.5,152.25,152.38,45800.0
2013-10-23 14:25:00,152.34,152.49,152.16,152.31,24900.0,152.34,152.49,152.16,152.31,24900.0
2013-10-23 14:30:00,152.28,152.75,152.28,152.67,22500.0,152.28,152.75,152.28,152.67,22500.0
2013-10-23 14:35:00,152.7,152.76,152.46,152.67,19400.0,152.7,152.76,152.46,152.67,19400.0
2013-10-23 14:40:00,152.69,153.68,152.69,153.52,40500.0,152.69,153.68,152.69,153.52,40500.0
2013-10-23 14:45:00,153.52,153.89,153.39,153.77,46700.0,153.52,153.89,153.39,153.77,46700.0
2013-10-23 14:50:00,153.81,154.39,153.77,154.34,75000.0,153.81,154.39,153.77,154.34,75000.0
2013-10-23 14:55:00,154.36,154.51,154.14,154.47,77800.0,154.36,154.51,154.14,154.47,77800.0
2013-10-23 15:00:00,154.47,154.6,154.34,154.4,78600.0,154.47,154.6,154.34,154.4,78600.0
2013-10-23 15:05:00,154.38,154.5,154.31,154.37,34900.0,154.38,154.5,154.31,154.37,34900.0
2013-10-23 15:10:00,154.39,154.97,154.36,154.88,39800.0,154.39,154.97,154.36,154.88,39800.0
2013-10-23 15:15:00,154.84,154.97,154.68,154.78,63400.0,154.84,154.97,154.68,154.78,63400.0
2013-10-23 15:20:00,154.77,154.9,154.61,154.69,34900.0,154.77,154.9,154.61,154.69,34900.0
2013-10-23 15:25:00,154.67,154.98,154.6,154.9,41200.0,154.67,154.98,154.6,154.9,41200.0
2013-10-23 15:30:00,154.86,154.97,154.77,154.78,51400.0,154.86,154.97,154.77,154.78,51400.0
2013-10-23 15:35:00,154.77,155.0,154.66,154.96,73400.0,154.77,155.0,154.66,154.96,73400.0
2013-10-23 15:40:00,154.86,155.42,154.86,155.39,64900.0,154.86,155.42,154.86,155.39,64900.0
2013-10-23 15:45:00,155.35,155.4,155.0,155.12,72700.0,155.35,155.4,155.0,155.12,72700.0
2013-10-23 15:50:00,155.14,155.32,154.91,155.25,77300.0,155.14,155.32,154.91,155.25,77300.0
2013-10-23 15:55:00,155.25,155.29,154.93,155.18,81900.0,155.25,155.29,154.93,155.18,81900.0
2013-10-24 09:30:00,155.76,156.17,155.52,156.01,82400.0,155.76,156.17,155.52,156.01,82400.0
2013-10-24 09:35:00,156.0,156.47,155.32,155.96,69800.0,156.0,156.47,155.32,155.96,69800.0
2013-10-24 09:40:00,156.01,156.3,155.63,155.78,57000.0,156.01,156.3,155.63,155.78,57000.0
2013-10-24 09:45:00,156.0,156.32,155.77,156.1,54600.0,156.0,156.32,155.77,156.1,54600.0
2013-10-24 09:50:00,156.1,157.38,156.1,156.85,88000.0,156.1,157.38,156.1,156.85,88000.0
2013-10-24 09:55:00,156.86,157.37,156.82,157.11,74200.0,156.86,157.37,156.82,157.11,74200.0
2013-10-24 10:00:00,157.14,157.22,156.67,157.03,140600.0,157.14,157.22,156.67,157.03,140600.0
2013-10-24 10:05:00,156.99,157.14,156.63,156.96,50900.0,156.99,157.14,156.63,156.96,50900.0
2013-10-24 10:10:00,156.96,157.19,156.93,157.0,53200.0,156.96,157.19,156.93,157.0,53200.0
2013-10-24 10:15:00,156.99,157.29,156.99,157.29,49500.0,156.99,157.29,156.99,157.29,49500.0
2013-10-24 10:20:00,157.29,157.35,157.0,157.12,39900.0,157.29,157.35,157.0,157.12,39900.0
2013-10-24 10:25:00,157.2,157.25,156.98,157.24,35600.0,157.2,157.25,156.98,157.24,35600.0
2013-10-24 10:30:00,157.23,157.23,157.0,157.07,46600.0,157.23,157.23,157.0,157.07,46600.0
2013-10-24 10:35:00,157.17,157.65,157.13,157.55,62800.0,157.17,157.65,157.13,157.55,62800.0
2013-10-24 10:40:00,157.4,157.74,157.28,157.74,29800.0,157.4,157.74,157.28,157.74,29800.0
2013-10-24 10:45:00,157.73,157.74,157.2,157.74,34200.0,157.73,157.74,157.2,157.74,34200.0
2013-10-24 10:50:00,157.64,157.9,157.61,157.86,45000.0,157.64,157.9,157.61,157.86,45000.0
2013-10-24 10:55:00,157.86,157.92,157.64,157.8,34700.0,157.86,157.92,157.64,157.8,34700.0
2013-10-24 11:00:00,157.75,157.92,157.7,157.9,21200.0,157.75,157.92,157.7,157.9,21200.0
2013-10-24 11:05:00,157.83,158.39,157.83,158.39,68100.0,157.83,158.39,157.83,158.39,68100.0
2013-10-24 11:10:00,158.41,158.95,158.41,158.94,44400.0,158.41,158.95,158.41,158.94,44400.0
2013-10-24 11:15:00,158.78,159.21,158.67,159.0,55900.0,158.78,159.21,158.67,159.0,55900.0
2013-10-24 11:20:00,159.0,159.29,158.9,159.23,47300.0,159.0,159.29,158.9,159.23,47300.0
2013-10-24 11:25:00,159.2,160.2,159.19,160.19,108700.0,159.2,160.2,159.19,160.19,108700.0
2013-10-24 11:30:00,160.21,160.48,159.6,159.62,103200.0,160.21,160.48,159.6,159.62,103200.0
2013-10-24 11:35:00,159.62,159.95,159.6,159.87,30000.0,159.62,159.95,159.6,159.87,30000.0
2013-10-24 11:40:00,159.89,160.35,159.69,160.28,39200.0,159.89,160.35,159.69,160.28,39200.0
2013-10-24 11:45:00,160.26,160.34,159.83,160.01,48400.0,160.26,160.34,159.83,160.01,48400.0
2013-10-24 11:50:00,160.11,160.35,159.9,160.1,24300.0,160.11,160.35,159.9,160.1,24300.0
2013-10-24 11:55:00,160.03,160.38,159.98,160.07,18600.0,160.03,160.38,159.98,160.07,18600.0
2013-10-24 12:00:00,160.11,160.26,160.03,160.26,20800.0,160.11,160.26,160.03,160.26,20800.0
2013-10-24 12:05:00,160.27,160.47,160.18,160.46,21100.0,160.27,160.47,160.18,160.46,21100.0
2013-10-24 12:10:00,160.44,161.14,160.34,161.1,63500.0,160.44,161.14,160.34,161.1,63500.0
2013-10-24 12:15:00,161.06,161.45,161.03,161.31,68900.0,161.06,161.45,161.03,161.31,68900.0
2013-10-24 12:20:00,161.34,161.55,161.23,161.41,68600.0,161.34,161.55,161.23,161.41,68600.0
2013-10-24 12:25:00,161.33,161.46,161.2,161.24,55300.0,161.33,161.46,161.2,161.24,55300.0
2013-10-24 12:30:00,161.29,161.38,161.21,161.28,47000.0,161.29,161.38,161.21,161.28,47000.0
2013-10-24 12:35:00,161.29,161.45,161.17,161.17,89500.0,161.29,161.45,161.17,161.17,89500.0
2013-10-24 12:40:00,161.17,161.25,160.61,160.94,43400.0,161.17,161.25,160.61,160.94,43400.0
2013-10-24 12:45:00,161.0,161.22,160.84,160.95,17500.0,161.0,161.22,160.84,160.95,17500.0
2013-10-24 12:50:00,160.95,161.1,160.9,161.0,28000.0,160.95,161.1,160.9,161.0,28000.0
2013-10-24 12:55:00,161.0,161.37,160.94,161.28,13400.0,161.0,161.37,160.94,161.28,13400.0
2013-10-24 13:00:00,161.23,161.34,160.88,161.03,32800.0,161.23,161.34,160.88,161.03,32800.0
2013-10-24 13:05:00,160.97,161.08,160.73,160.86,38400.0,160.97,161.08,160.73,160.86,38400.0
2013-10-24 13:10:00,160.85,160.93,160.14,160.35,40500.0,160.85,160.93,160.14,160.35,40500.0
2013-10-24 13:15:00,160.31,160.42,159.49,159.72,67700.0,160.31,160.42,159.49,159.72,67700.0
2013-10-24 13:20:00,159.74,161.13,159.16,161.02,131900.0,159.74,161.13,159.16,161.02,131900.0
2013-10-24 13:25:00,161.02,161.34,160.5,161.0,36700.0,161.02,161.34,160.5,161.0,36700.0
2013-10-24 13:30:00,160.9,160.95,160.11,160.3,51100.0,160.9,160.95,160.11,160.3,51100.0
2013-10-24 13:35:00,160.4,160.45,159.42,159.52,55000.0,160.4,160.45,159.42,159.52,55000.0
2013-10-24 13:40:00,159.4,160.95,159.38,160.82,69300.0,159.4,160.95,159.38,160.82,69300.0
2013-10-24 13:45:00,160.72,160.91,160.1,160.31,66300.0,160.72,160.91,160.1,160.31,66300.0
2013-10-24 13:50:00,160.35,160.81,159.92,160.8,87100.0,160.35,160.81,159.92,160.8,87100.0
2013-10-24 13:55:00,160.82,160.99,160.14,160.32,44200.0,160.82,160.99,160.14,160.32,44200.0
2013-10-24 14:00:00,160.45,161.09,160.44,160.59,46100.0,160.45,161.09,160.44,160.59,46100.0
2013-10-24 14:05:00,160.55,160.98,160.47,160.84,87900.0,160.55,160.98,160.47,160.84,87900.0
2013-10-24 14:10:00,160.89,160.89,160.51,160.79,63100.0,160.89,160.89,160.51,160.79,63100.0
2013-10-24 14:15:00,160.74,161.1,160.71,161.1,18900.0,160.74,161.1,160.71,161.1,18900.0
2013-10-24 14:20:00,161.1,161.25,160.97,161.07,28500.0,161.1,161.25,160.97,161.07,28500.0
2013-10-24 14:25:00,161.07,161.28,160.91,160.91,39100.0,161.07,161.28,160.91,160.91,39100.0
2013-10-24 14:30:00,160.85,160.86,160.43,160.72,25200.0,160.85,160.86,160.43,160.72,25200.0
2013-10-24 14:35:00,160.71,161.3,160.63,161.16,30800.0,160.71,161.3,160.63,161.16,30800.0
2013-10-24 14:40:00,161.25,161.71,161.03,161.61,86700.0,161.25,161.71,161.03,161.61,86700.0
2013-10-24 14:45:00,161.65,161.81,161.25,161.51,53600.0,161.65,161.81,161.25,161.51,53600.0
2013-10-24 14:50:00,161.51,161.74,161.35,161.44,44800.0,161.51,161.74,161.35,161.44,44800.0
2013-10-24 14:55:00,161.44,161.72,161.38,161.65,45900.0,161.44,161.72,161.38,161.65,45900.0
2013-10-24 15:00:00,161.62,161.71,161.5,161.64,42800.0,161.62,161.71,161.5,161.64,42800.0
2013-10-24 15:05:00,161.62,161.86,161.37,161.49,62000.0,161.62,161.86,161.37,161.49,62000.0
2013-10-24 15:10:00,161.46,161.53,161.05,161.21,55200.0,161.46,161.53,161.05,161.21,55200.0
2013-10-24 15:15:00,161.27,161.39,161.07,161.24,42600.0,161.27,161.39,161.07,161.24,42600.0
2013-10-24 15:20:00,161.21,161.27,160.91,160.91,31600.0,161.21,161.27,160.91,160.91,31600.0
2013-10-24 15:25:00,160.93,161.34,160.92,161.27,50500.0,160.93,161.34,160.92,161.27,50500.0
2013-10-24 15:30:00,161.3,161.42,161.17,161.41,52300.0,161.3,161.42,161.17,161.41,52300.0
2013-10-24 15:35:00,161.41,161.55,161.1,161.21,65800.0,161.41,161.55,161.1,161.21,65800.0
2013-10-24 15:40:00,161.19,161.3,161.01,161.16,95900.0,161.19,161.3,161.01,161.16,95900.0
2013-10-24 15:45:00,161.1,161.39,161.06,161.33,75900.0,161.1,161.39,161.06,161.33,75900.0
2013-10-24 15:50:00,161.35,161.56,161.22,161.39,94600.0,161.35,161.56,161.22,161.39,94600.0
2013-10-24 15:55:00,161.35,161.55,161.27,161.4,107900.0,161.35,161.55,161.27,161.4,107900.0
2013-10-25 09:30:00,162.9,163.0,161.8,162.55,122000.0,162.9,163.0,161.8,162.55,122000.0
2013-10-25 09:35:00,162.5,162.5,160.52,160.61,79300.0,162.5,162.5,160.52,160.61,79300.0
2013-10-25 09:40:00,160.76,162.95,160.63,162.54,178000.0,160.76,162.95,160.63,162.54,178000.0
2013-10-25 09:45:00,162.47,163.98,162.19,163.98,168700.0,162.47,163.98,162.19,163.98,168700.0
2013-10-25 09:50:00,163.95,164.7,163.77,164.5,115100.0,163.95,164.7,163.77,164.5,115100.0
2013-10-25 09:55:00,164.56,165.4,163.35,163.5,145200.0,164.56,165.4,163.35,163.5,145200.0
2013-10-25 10:00:00,163.56,164.18,163.35,163.75,42300.0,163.56,164.18,163.35,163.75,42300.0
2013-10-25 10:05:00,163.75,164.07,163.44,163.75,88500.0,163.75,164.07,163.44,163.75,88500.0
2013-10-25 10:10:00,163.68,163.98,163.41,163.53,90400.0,163.68,163.98,163.41,163.53,90400.0
2013-10-25 10:15:00,163.41,163.56,162.9,163.44,81700.0,163.41,163.56,162.9,163.44,81700.0
2013-10-25 10:20:00,163.5,163.57,162.9,163.1,53100.0,163.5,163.57,162.9,163.1,53100.0
2013-10-25 10:25:00,163.17,163.18,162.37,162.45,93100.0,163.17,163.18,162.37,162.45,93100.0
2013-10-25 10:30:00,162.7,162.7,162.05,162.45,151800.0,162.7,162.7,162.05,162.45,151800.0
2013-10-25 10:35:00,162.47,162.47,162.01,162.42,83100.0,162.47,162.47,162.01,162.42,83100.0
2013-10-25 10:40:00,162.21,162.88,162.18,162.82,101600.0,162.21,162.88,162.18,162.82,101600.0
2013-10-25 10:45:00,162.65,163.0,162.62,162.87,49400.0,162.65,163.0,162.62,162.87,49400.0
2013-10-25 10:50:00,162.86,162.9,162.24,162.24,68500.0,162.86,162.9,162.24,162.24,68500.0
2013-10-25 10:55:00,162.19,162.33,161.7,161.97,52400.0,162.19,162.33,161.7,161.97,52400.0
2013-10-25 11:00:00,161.96,162.1,161.77,162.09,72700.0,161.96,162.1,161.77,162.09,72700.0
2013-10-25 11:05:00,161.98,162.19,161.0,161.0,47100.0,161.98,162.19,161.0,161.0,47100.0
2013-10-25 11:10:00,161.05,161.71,160.83,161.68,35900.0,161.05,161.71,160.83,161.68,35900.0
2013-10-25 11:15:00,161.6,161.6,160.8,161.21,33800.0,161.6,161.6,160.8,161.21,33800.0
2013-10-25 11:20:00,161.29,161.61,161.21,161.61,19800.0,161.29,161.61,161.21,161.61,19800.0
2013-10-25 11:25:00,161.64,161.64,161.0,161.49,34800.0,161.64,161.64,161.0,161.49,34800.0
2013-10-25 11:30:00,161.48,161.99,161.31,161.52,31000.0,161.48,161.99,161.31,161.52,31000.0
2013-10-25 11:35:00,161.52,161.89,161.02,161.09,22600.0,161.52,161.89,161.02,161.09,22600.0
2013-10-25 11:40:00,161.02,161.11,160.69,161.0,25700.0,161.02,161.11,160.69,161.0,25700.0
2013-10-25 11:45:00,161.04,161.04,159.8,160.27,53000.0,161.04,161.04,159.8,160.27,53000.0
2013-10-25 11:50:00,160.05,160.11,159.5,160.01,68900.0,160.05,160.11,159.5,160.01,68900.0
2013-10-25 11:55:00,159.94,160.14,159.83,160.04,32900.0,159.94,160.14,159.83,160.04,32900.0
2013-10-25 12:00:00,160.04,160.04,159.44,159.82,36300.0,160.04,160.04,159.44,159.82,36300.0
2013-10-25 12:05:00,159.62,159.99,159.4,159.63,30300.0,159.62,159.99,159.4,159.63,30300.0
2013-10-25 12:10:00,159.51,159.74,159.16,159.42,21700.0,159.51,159.74,159.16,159.42,21700.0
2013-10-25 12:15:00,159.21,159.22,158.86,158.99,24900.0,159.21,159.22,158.86,158.99,24900.0
2013-10-25 12:20:00,158.96,159.39,158.8,159.08,38400.0,158.96,159.39,158.8,159.08,38400.0
2013-10-25 12:25:00,159.02,159.89,159.01,159.74,32300.0,159.02,159.89,159.01,159.74,32300.0
2013-10-25 12:30:00,159.72,159.86,159.5,159.66,18400.0,159.72,159.86,159.5,159.66,18400.0
2013-10-25 12:35:00,159.63,159.76,159.5,159.66,14800.0,159.63,159.76,159.5,159.66,14800.0
2013-10-25 12:40:00,159.76,159.84,159.52,159.8,11500.0,159.76,159.84,159.52,159.8,11500.0
2013-10-25 12:45:00,159.91,160.2,159.67,159.84,29900.0,159.91,160.2,159.67,159.84,29900.0
2013-10-25 12:50:00,159.84,160.13,159.68,160.0,14800.0,159.84,160.13,159.68,160.0,14800.0
2013-10-25 12:55:00,159.89,160.02,159.79,160.02,10600.0,159.89,160.02,159.79,160.02,10600.0
2013-10-25 13:00:00,160.02,160.25,160.0,160.17,15100.0,160.02,160.25,160.0,160.17,15100.0
2013-10-25 13:05:00,160.25,160.29,159.79,159.93,44700.0,160.25,160.29,159.79,159.93,44700.0
2013-10-25 13:10:00,159.95,160.48,159.85,160.13,58200.0,159.95,160.48,159.85,160.13,58200.0
2013-10-25 13:15:00,160.32,160.95,160.21,160.8,28500.0,160.32,160.95,160.21,160.8,28500.0
2013-10-25 13:20:00,160.75,160.96,160.55,160.91,24900.0,160.75,160.96,160.55,160.91,24900.0
2013-10-25 13:25:00,160.84,160.86,160.45,160.48,23500.0,160.84,160.86,160.45,160.48,23500.0
2013-10-25 13:30:00,160.5,160.93,160.46,160.68,26900.0,160.5,160.93,160.46,160.68,26900.0
2013-10-25 13:35:00,160.88,160.88,160.59,160.83,19100.0,160.88,160.88,160.59,160.83,19100.0
2013-10-25 13:40:00,160.8,160.92,160.58,160.79,25800.0,160.8,160.92,160.58,160.79,25800.0
2013-10-25 13:45:00,160.71,161.23,160.39,160.39,32500.0,160.71,161.23,160.39,160.39,32500.0
2013-10-25 13:50:00,160.47,161.18,160.39,160.63,48700.0,160.47,161.18,160.39,160.63,48700.0
2013-10-25 13:55:00,160.57,160.68,160.35,160.5,24600.0,160.57,160.68,160.35,160.5,24600.0
2013-10-25 14:00:00,160.5,160.69,160.45,160.5,24400.0,160.5,160.69,160.45,160.5,24400.0
2013-10-25 14:05:00,160.5,160.74,160.28,160.63,22500.0,160.5,160.74,160.28,160.63,22500.0
2013-10-25 14:10:00,160.56,160.56,160.05,160.08,23700.0,160.56,160.56,160.05,160.08,23700.0
2013-10-25 14:15:00,160.08,160.14,159.7,159.91,43000.0,160.08,160.14,159.7,159.91,43000.0
2013-10-25 14:20:00,159.89,160.0,159.75,159.77,20500.0,159.89,160.0,159.75,159.77,20500.0
2013-10-25 14:25:00,159.8,159.95,159.22,159.25,55600.0,159.8,159.95,159.22,159.25,55600.0
2013-10-25 14:30:00,159.25,159.46,158.23,158.28,92200.0,159.25,159.46,158.23,158.28,92200.0
2013-10-25 14:35:00,158.27,159.11,158.1,158.97,36200.0,158.27,159.11,158.1,158.97,36200.0
2013-10-25 14:40:00,159.07,159.23,158.78,158.95,25700.0,159.07,159.23,158.78,158.95,25700.0
2013-10-25 14:45:00,158.95,159.59,158.89,159.29,20700.0,158.95,159.59,158.89,159.29,20700.0
2013-10-25 14:50:00,159.27,159.46,158.56,159.26,30800.0,159.27,159.46,158.56,159.26,30800.0
2013-10-25 14:55:00,159.17,159.79,159.05,159.76,17900.0,159.17,159.79,159.05,159.76,17900.0
2013-10-25 15:00:00,159.76,159.92,159.48,159.52,37200.0,159.76,159.92,159.48,159.52,37200.0
2013-10-25 15:05:00,159.59,159.62,159.08,159.12,22400.0,159.59,159.62,159.08,159.12,22400.0
2013-10-25 15:10:00,159.09,159.38,158.9,158.96,23800.0,159.09,159.38,158.9,158.96,23800.0
2013-10-25 15:15:00,159.04,159.66,159.04,159.66,28700.0,159.04,159.66,159.04,159.66,28700.0
2013-10-25 15:20:00,159.58,159.6,159.2,159.25,24200.0,159.58,159.6,159.2,159.25,24200.0
2013-10-25 15:25:00,159.27,159.48,159.08,159.25,27400.0,159.27,159.48,159.08,159.25,27400.0
2013-10-25 15:30:00,159.26,159.48,159.1,159.13,31500.0,159.26,159.48,159.1,159.13,31500.0
2013-10-25 15:35:00,159.17,159.27,158.9,159.04,36300.0,159.17,159.27,158.9,159.04,36300.0
2013-10-25 15:40:00,159.03,159.09,158.95,159.04,41800.0,159.03,159.09,158.95,159.04,41800.0
2013-10-25 15:45:00,159.04,159.42,158.94,159.33,80700.0,159.04,159.42,158.94,159.33,80700.0
2013-10-25 15:50:00,159.34,159.9,159.34,159.83,123100.0,159.34,159.9,159.34,159.83,123100.0
2013-10-25 15:55:00,159.83,159.85,159.2,159.36,183100.0,159.83,159.85,159.2,159.36,183100.0
2013-10-28 09:30:00,156.7,157.0,154.0,156.38,371700.0,156.7,157.0,154.0,156.38,371700.0
2013-10-28 09:35:00,156.38,156.8,155.5,155.57,97000.0,156.38,156.8,155.5,155.57,97000.0
2013-10-28 09:40:00,155.61,156.45,155.23,156.45,129800.0,155.61,156.45,155.23,156.45,129800.0
2013-10-28 09:45:00,156.46,158.0,156.36,157.34,186100.0,156.46,158.0,156.36,157.34,186100.0
2013-10-28 09:50:00,157.31,157.63,156.52,156.8,95000.0,157.31,157.63,156.52,156.8,95000.0
2013-10-28 09:55:00,156.8,157.34,156.65,157.0,63300.0,156.8,157.34,156.65,157.0,63300.0
2013-10-28 10:00:00,156.84,157.64,156.67,157.57,37700.0,156.84,157.64,156.67,157.57,37700.0
2013-10-28 10:05:00,157.64,157.93,157.31,157.52,36700.0,157.64,157.93,157.31,157.52,36700.0
2013-10-28 10:10:00,157.83,158.4,157.57,158.18,98000.0,157.83,158.4,157.57,158.18,98000.0
2013-10-28 10:15:00,158.09,158.32,157.57,157.69,56700.0,158.09,158.32,157.57,157.69,56700.0
2013-10-28 10:20:00,157.69,157.85,156.75,156.95,58700.0,157.69,157.85,156.75,156.95,58700.0
2013-10-28 10:25:00,156.94,157.44,156.52,157.44,53300.0,156.94,157.44,156.52,157.44,53300.0
2013-10-28 10:30:00,157.45,157.51,156.2,156.4,89000.0,157.45,157.51,156.2,156.4,89000.0
2013-10-28 10:35:00,156.31,156.44,155.73,155.78,69700.0,156.31,156.44,155.73,155.78,69700.0
2013-10-28 10:40:00,155.73,156.14,155.3,155.71,52000.0,155.73,156.14,155.3,155.71,52000.0
2013-10-28 10:45:00,155.75,156.3,155.1,155.7,44100.0,155.75,156.3,155.1,155.7,44100.0
2013-10-28 10:50:00,155.95,155.99,154.88,154.95,125000.0,155.95,155.99,154.88,154.95,125000.0
2013-10-28 10:55:00,154.95,155.0,154.25,154.6,65600.0,154.95,155.0,154.25,154.6,65600.0
2013-10-28 11:00:00,154.5,155.35,154.4,154.56,54300.0,154.5,155.35,154.4,154.56,54300.0
2013-10-28 11:05:00,154.72,154.83,154.4,154.62,21400.0,154.72,154.83,154.4,154.62,21400.0
2013-10-28 11:10:00,154.63,155.47,154.48,155.12,37300.0,154.63,155.47,154.48,155.12,37300.0
2013-10-28 11:15:00,155.28,155.36,154.5,154.84,41600.0,155.28,155.36,154.5,154.84,41600.0
2013-10-28 11:20:00,154.6,155.0,154.26,154.5,37000.0,154.6,155.0,154.26,154.5,37000.0
2013-10-28 11:25:00,154.61,155.26,154.25,154.84,32400.0,154.61,155.26,154.25,154.84,32400.0
2013-10-28 11:30:00,154.91,155.72,154.9,155.58,28400.0,154.91,155.72,154.9,155.58,28400.0
2013-10-28 11:35:00,155.56,155.56,154.8,154.91,43300.0,155.56,155.56,154.8,154.91,43300.0
2013-10-28 11:40:00,154.91,154.98,154.25,154.31,52000.0,154.91,154.98,154.25,154.31,52000.0
2013-10-28 11:45:00,154.32,154.58,154.14,154.31,41900.0,154.32,154.58,154.14,154.31,41900.0
2013-10-28 11:50:00,154.27,154.45,154.0,154.3,43500.0,154.27,154.45,154.0,154.3,43500.0
2013-10-28 11:55:00,154.46,154.58,154.08,154.37,30600.0,154.46,154.58,154.08,154.37,30600.0
2013-10-28 12:00:00,154.2,154.68,154.2,154.53,26000.0,154.2,154.68,154.2,154.53,26000.0
2013-10-28 12:05:00,154.67,155.13,154.58,155.1,29700.0,154.67,155.13,154.58,155.1,29700.0
2013-10-28 12:10:00,155.08,155.59,155.05,155.49,38600.0,155.08,155.59,155.05,155.49,38600.0
2013-10-28 12:15:00,155.5,155.78,155.15,155.36,22300.0,155.5,155.78,155.15,155.36,22300.0
2013-10-28 12:20:00,155.58,155.62,155.3,155.51,18600.0,155.58,155.62,155.3,155.51,18600.0
2013-10-28 12:25:00,155.62,156.0,155.52,155.85,31500.0,155.62,156.0,155.52,155.85,31500.0
2013-10-28 12:30:00,155.9,156.0,155.84,155.94,30500.0,155.9,156.0,155.84,155.94,30500.0
2013-10-28 12:35:00,155.94,155.94,155.43,155.78,74000.0,155.94,155.94,155.43,155.78,74000.0
2013-10-28 12:40:00,155.73,155.98,155.62,155.77,7300.0,155.73,155.98,155.62,155.77,7300.0
2013-10-28 12:45:00,155.75,156.49,155.67,156.04,37400.0,155.75,156.49,155.67,156.04,37400.0
2013-10-28 12:50:00,156.05,156.17,155.56,155.86,23000.0,156.05,156.17,155.56,155.86,23000.0
2013-10-28 12:55:00,156.13,156.13,155.65,155.89,14300.0,156.13,156.13,155.65,155.89,14300.0
2013-10-28 13:00:00,155.9,156.15,155.9,155.95,18800.0,155.9,156.15,155.9,155.95,18800.0
2013-10-28 13:05:00,155.94,156.11,155.75,156.01,13900.0,155.94,156.11,155.75,156.01,13900.0
2013-10-28 13:10:00,155.95,156.04,155.59,155.81,26800.0,155.95,156.04,155.59,155.81,26800.0
2013-10-28 13:15:00,155.82,156.25,155.82,156.01,19900.0,155.82,156.25,155.82,156.01,19900.0
2013-10-28 13:20:00,156.07,156.07,155.46,155.65,21600.0,156.07,156.07,155.46,155.65,21600.0
2013-10-28 13:25:00,155.61,155.65,155.19,155.19,33600.0,155.61,155.65,155.19,155.19,33600.0
2013-10-28 13:30:00,155.19,155.54,155.03,155.38,21900.0,155.19,155.54,155.03,155.38,21900.0
2013-10-28 13:35:00,155.37,155.41,155.02,155.35,22700.0,155.37,155.41,155.02,155.35,22700.0
2013-10-28 13:40:00,155.35,155.4,155.11,155.39,22000.0,155.35,155.4,155.11,155.39,22000.0
2013-10-28 13:45:00,155.39,155.44,154.9,154.9,42200.0,155.39,155.44,154.9,154.9,42200.0
2013-10-28 13:50:00,154.88,155.26,154.79,155.18,52500.0,154.88,155.26,154.79,155.18,52500.0
2013-10-28 13:55:00,155.22,155.26,154.71,154.81,42800.0,155.22,155.26,154.71,154.81,42800.0
2013-10-28 14:00:00,154.82,154.82,154.54,154.72,19200.0,154.82,154.82,154.54,154.72,19200.0
2013-10-28 14:05:00,154.79,154.98,154.61,154.91,35500.0,154.79,154.98,154.61,154.91,35500.0
2013-10-28 14:10:00,154.9,155.12,154.7,155.0,34600.0,154.9,155.12,154.7,155.0,34600.0
2013-10-28 14:15:00,154.81,155.0,154.18,154.85,118900.0,154.81,155.0,154.18,154.85,118900.0
2013-10-28 14:20:00,154.85,155.19,154.75,155.06,47400.0,154.85,155.19,154.75,155.06,47400.0
2013-10-28 14:25:00,155.05,155.3,155.05,155.1,43000.0,155.05,155.3,155.05,155.1,43000.0
2013-10-28 14:30:00,155.15,155.22,154.51,155.0,61400.0,155.15,155.22,154.51,155.0,61400.0
2013-10-28 14:35:00,155.0,155.2,154.58,154.96,23400.0,155.0,155.2,154.58,154.96,23400.0
2013-10-28 14:40:00,154.91,155.3,154.87,155.01,28400.0,154.91,155.3,154.87,155.01,28400.0
2013-10-28 14:45:00,155.01,155.21,154.95,155.13,35400.0,155.01,155.21,154.95,155.13,35400.0
2013-10-28 14:50:00,155.21,155.3,155.1,155.3,28200.0,155.21,155.3,155.1,155.3,28200.0
2013-10-28 14:55:00,155.3,155.45,155.13,155.35,27400.0,155.3,155.45,155.13,155.35,27400.0
2013-10-28 15:00:00,155.22,155.41,154.45,154.49,54100.0,155.22,155.41,154.45,154.49,54100.0
2013-10-28 15:05:00,154.48,154.81,154.13,154.2,45700.0,154.48,154.81,154.13,154.2,45700.0
2013-10-28 15:10:00,154.2,154.25,153.78,153.79,60000.0,154.2,154.25,153.78,153.79,60000.0
2013-10-28 15:15:00,153.79,154.36,153.75,154.35,36800.0,153.79,154.36,153.75,154.35,36800.0
2013-10-28 15:20:00,154.33,154.62,154.09,154.49,53700.0,154.33,154.62,154.09,154.49,53700.0
2013-10-28 15:25:00,154.57,154.71,154.35,154.36,26800.0,154.57,154.71,154.35,154.36,26800.0
2013-10-28 15:30:00,154.36,154.49,153.95,154.0,38200.0,154.36,154.49,153.95,154.0,38200.0
2013-10-28 15:35:00,153.95,153.96,153.61,153.61,48400.0,153.95,153.96,153.61,153.61,48400.0
2013-10-28 15:40:00,153.61,153.83,153.5,153.61,51100.0,153.61,153.83,153.5,153.61,51100.0
2013-10-28 15:45:00,153.61,153.64,152.5,153.22,107000.0,153.61,153.64,152.5,153.22,107000.0
2013-10-28 15:50:00,153.27,153.97,153.19,153.93,116800.0,153.27,153.97,153.19,153.93,116800.0
2013-10-28 15:55:00,153.91,154.12,153.75,154.12,112300.0,153.91,154.12,153.75,154.12,112300.0
2013-10-29 09:30:00,154.71,155.79,154.02,154.49,144000.0,154.71,155.79,154.02,154.49,144000.0
2013-10-29 09:35:00,154.16,154.47,153.2,153.63,175200.0,154.16,154.47,153.2,153.63,175200.0
2013-10-29 09:40:00,153.84,155.0,153.34,154.97,114700.0,153.84,155.0,153.34,154.97,114700.0
2013-10-29 09:45:00,154.92,155.26,154.47,154.95,74000.0,154.92,155.26,154.47,154.95,74000.0
2013-10-29 09:50:00,154.89,155.0,154.12,154.78,55300.0,154.89,155.0,154.12,154.78,55300.0
2013-10-29 09:55:00,154.78,154.79,154.11,154.17,118800.0,154.78,154.79,154.11,154.17,118800.0
2013-10-29 10:00:00,154.15,154.58,153.75,153.81,145700.0,154.15,154.58,153.75,153.81,145700.0
2013-10-29 10:05:00,153.9,154.05,153.28,153.63,101800.0,153.9,154.05,153.28,153.63,101800.0
2013-10-29 10:10:00,153.55,153.83,153.08,153.82,76000.0,153.55,153.83,153.08,153.82,76000.0
2013-10-29 10:15:00,153.82,153.83,153.16,153.44,30900.0,153.82,153.83,153.16,153.44,30900.0
2013-10-29 10:20:00,153.5,154.0,153.24,153.5,65200.0,153.5,154.0,153.24,153.5,65200.0
2013-10-29 10:25:00,153.55,153.57,152.63,153.13,91400.0,153.55,153.57,152.63,153.13,91400.0
2013-10-29 10:30:00,153.13,153.23,152.53,152.98,48900.0,153.13,153.23,152.53,152.98,48900.0
2013-10-29 10:35:00,152.97,153.25,152.91,153.25,32300.0,152.97,153.25,152.91,153.25,32300.0
2013-10-29 10:40:00,153.27,153.32,152.62,152.82,33400.0,153.27,153.32,152.62,152.82,33400.0
2013-10-29 10:45:00,152.83,153.24,152.78,152.97,51500.0,152.83,153.24,152.78,152.97,51500.0
2013-10-29 10:50:00,152.83,152.99,152.73,152.99,46300.0,152.83,152.99,152.73,152.99,46300.0
2013-10-29 10:55:00,152.91,153.06,152.63,152.9,53500.0,152.91,153.06,152.63,152.9,53500.0
2013-10-29 11:00:00,152.92,153.43,152.88,153.01,46600.0,152.92,153.43,152.88,153.01,46600.0
2013-10-29 11:05:00,153.01,154.5,153.01,154.18,66200.0,153.01,154.5,153.01,154.18,66200.0
2013-10-29 11:10:00,154.29,154.58,154.02,154.38,48700.0,154.29,154.58,154.02,154.38,48700.0
2013-10-29 11:15:00,154.39,155.0,154.17,154.85,40400.0,154.39,155.0,154.17,154.85,40400.0
2013-10-29 11:20:00,154.69,154.73,154.57,154.68,24600.0,154.69,154.73,154.57,154.68,24600.0
2013-10-29 11:25:00,154.7,154.9,154.57,154.9,40800.0,154.7,154.9,154.57,154.9,40800.0
2013-10-29 11:30:00,154.9,155.0,154.72,154.76,46900.0,154.9,155.0,154.72,154.76,46900.0
2013-10-29 11:35:00,154.77,154.77,154.17,154.39,39300.0,154.77,154.77,154.17,154.39,39300.0
2013-10-29 11:40:00,154.39,154.89,154.39,154.72,26500.0,154.39,154.89,154.39,154.72,26500.0
2013-10-29 11:45:00,154.61,155.44,154.56,155.0,36000.0,154.61,155.44,154.56,155.0,36000.0
2013-10-29 11:50:00,155.11,155.31,154.91,155.0,38000.0,155.11,155.31,154.91,155.0,38000.0
2013-10-29 11:55:00,154.99,155.22,154.99,155.16,17900.0,154.99,155.22,154.99,155.16,17900.0
2013-10-29 12:00:00,155.15,156.9,155.1,156.82,74000.0,155.15,156.9,155.1,156.82,74000.0
2013-10-29 12:05:00,156.8,157.38,156.61,157.24,94300.0,156.8,157.38,156.61,157.24,94300.0
2013-10-29 12:10:00,157.32,157.68,157.07,157.64,60800.0,157.32,157.68,157.07,157.64,60800.0
2013-10-29 12:15:00,157.62,157.98,157.29,157.54,62100.0,157.62,157.98,157.29,157.54,62100.0
2013-10-29 12:20:00,157.45,157.59,156.82,157.0,50800.0,157.45,157.59,156.82,157.0,50800.0
2013-10-29 12:25:00,157.15,157.16,156.97,157.12,19300.0,157.15,157.16,156.97,157.12,19300.0
2013-10-29 12:30:00,157.12,157.5,156.95,157.46,51100.0,157.12,157.5,156.95,157.46,51100.0
2013-10-29 12:35:00,157.4,157.76,157.3,157.31,62000.0,157.4,157.76,157.3,157.31,62000.0
2013-10-29 12:40:00,157.42,157.46,157.26,157.45,21500.0,157.42,157.46,157.26,157.45,21500.0
2013-10-29 12:45:00,157.45,157.8,157.41,157.8,57700.0,157.45,157.8,157.41,157.8,57700.0
2013-10-29 12:50:00,157.8,158.15,157.63,157.8,108600.0,157.8,158.15,157.63,157.8,108600.0
2013-10-29 12:55:00,157.66,158.7,157.66,158.42,137500.0,157.66,158.7,157.66,158.42,137500.0
2013-10-29 13:00:00,158.32,158.42,157.65,157.84,84900.0,158.32,158.42,157.65,157.84,84900.0
2013-10-29 13:05:00,157.82,157.84,157.53,157.63,24500.0,157.82,157.84,157.53,157.63,24500.0
2013-10-29 13:10:00,157.53,157.71,157.3,157.3,28000.0,157.53,157.71,157.3,157.3,28000.0
2013-10-29 13:15:00,157.3,157.34,156.58,156.66,68400.0,157.3,157.34,156.58,156.66,68400.0
2013-10-29 13:20:00,156.68,156.81,156.55,156.63,33300.0,156.68,156.81,156.55,156.63,33300.0
2013-10-29 13:25:00,156.63,157.27,156.61,157.26,55700.0,156.63,157.27,156.61,157.26,55700.0
2013-10-29 13:30:00,157.26,157.35,157.14,157.28,28700.0,157.26,157.35,157.14,157.28,28700.0
2013-10-29 13:35:00,157.35,157.43,157.16,157.29,13700.0,157.35,157.43,157.16,157.29,13700.0
2013-10-29 13:40:00,157.3,157.49,157.25,157.47,27400.0,157.3,157.49,157.25,157.47,27400.0
2013-10-29 13:45:00,157.48,157.87,157.37,157.61,27900.0,157.48,157.87,157.37,157.61,27900.0
2013-10-29 13:50:00,157.74,157.85,157.63,157.71,43700.0,157.74,157.85,157.63,157.71,43700.0
2013-10-29 13:55:00,157.68,158.0,157.6,157.92,47300.0,157.68,158.0,157.6,157.92,47300.0
2013-10-29 14:00:00,157.79,158.92,157.79,158.74,96400.0,157.79,158.92,157.79,158.74,96400.0
2013-10-29 14:05:00,158.84,159.3,158.7,159.08,90800.0,158.84,159.3,158.7,159.08,90800.0
2013-10-29 14:10:00,159.11,159.26,159.01,159.23,60800.0,159.11,159.26,159.01,159.23,60800.0
2013-10-29 14:15:00,159.2,159.32,159.05,159.18,62500.0,159.2,159.32,159.05,159.18,62500.0
2013-10-29 14:20:00,159.21,159.37,159.05,159.05,61300.0,159.21,159.37,159.05,159.05,61300.0
2013-10-29 14:25:00,159.05,159.08,158.68,158.74,28500.0,159.05,159.08,158.68,158.74,28500.0
2013-10-29 14:30:00,158.7,158.85,158.27,158.36,33700.0,158.7,158.85,158.27,158.36,33700.0
2013-10-29 14:35:00,158.41,158.53,158.29,158.42,42100.0,158.41,158.53,158.29,158.42,42100.0
2013-10-29 14:40:00,158.43,158.5,157.9,158.42,85500.0,158.43,158.5,157.9,158.42,85500.0
2013-10-29 14:45:00,158.42,158.5,158.18,158.39,36100.0,158.42,158.5,158.18,158.39,36100.0
2013-10-29 14:50:00,158.38,158.49,158.16,158.24,47000.0,158.38,158.49,158.16,158.24,47000.0
2013-10-29 14:55:00,158.24,158.34,158.02,158.05,57600.0,158.24,158.34,158.02,158.05,57600.0
2013-10-29 15:00:00,158.07,158.33,157.77,158.27,45400.0,158.07,158.33,157.77,158.27,45400.0
2013-10-29 15:05:00,158.23,158.4,158.13,158.3,70900.0,158.23,158.4,158.13,158.3,70900.0
2013-10-29 15:10:00,158.36,158.38,158.22,158.26,74900.0,158.36,158.38,158.22,158.26,74900.0
2013-10-29 15:15:00,158.26,158.26,158.01,158.14,87800.0,158.26,158.26,158.01,158.14,87800.0
2013-10-29 15:20:00,158.18,158.37,158.11,158.21,61100.0,158.18,158.37,158.11,158.21,61100.0
2013-10-29 15:25:00,158.25,158.94,158.16,158.94,73400.0,158.25,158.94,158.16,158.94,73400.0
2013-10-29 15:30:00,158.94,159.0,158.37,158.44,109300.0,158.94,159.0,158.37,158.44,109300.0
2013-10-29 15:35:00,158.35,158.96,158.32,158.93,89100.0,158.35,158.96,158.32,158.93,89100.0
2013-10-29 15:40:00,158.92,159.0,158.49,158.6,105000.0,158.92,159.0,158.49,158.6,105000.0
2013-10-29 15:45:00,158.54,158.61,158.36,158.41,83500.0,158.54,158.61,158.36,158.41,83500.0
2013-10-29 15:50:00,158.39,158.77,158.38,158.76,193200.0,158.39,158.77,158.38,158.76,193200.0
2013-10-29 15:55:00,158.74,159.5,158.72,159.41,152500.0,158.74,159.5,158.72,159.41,152500.0
2013-10-30 09:30:00,168.61,169.75,165.62,167.25,1083100.0,168.61,169.75,165.62,167.25,1083100.0
2013-10-30 09:35:00,167.25,167.7,164.5,167.28,820000.0,167.25,167.7,164.5,167.28,820000.0
2013-10-30 09:40:00,167.33,169.19,167.25,168.15,711700.0,167.33,169.19,167.25,168.15,711700.0
2013-10-30 09:45:00,168.17,169.2,167.15,167.19,515100.0,168.17,169.2,167.15,167.19,515100.0
2013-10-30 09:50:00,167.19,168.4,166.67,167.8,513500.0,167.19,168.4,166.67,167.8,513500.0
2013-10-30 09:55:00,167.88,169.0,167.0,167.89,385300.0,167.88,169.0,167.0,167.89,385300.0
2013-10-30 10:00:00,167.8,167.9,165.12,165.48,600800.0,167.8,167.9,165.12,165.48,600800.0
2013-10-30 10:05:00,165.1,167.54,164.96,166.59,286300.0,165.1,167.54,164.96,166.59,286300.0
2013-10-30 10:10:00,166.4,167.8,166.4,166.83,234000.0,166.4,167.8,166.4,166.83,234000.0
2013-10-30 10:15:00,166.87,167.93,166.65,167.49,195800.0,166.87,167.93,166.65,167.49,195800.0
2013-10-30 10:20:00,167.55,167.6,166.01,167.12,220200.0,167.55,167.6,166.01,167.12,220200.0
2013-10-30 10:25:00,166.98,167.4,166.83,167.14,135800.0,166.98,167.4,166.83,167.14,135800.0
2013-10-30 10:30:00,167.06,167.5,165.56,165.7,142000.0,167.06,167.5,165.56,165.7,142000.0
2013-10-30 10:35:00,165.72,166.29,165.09,165.76,185800.0,165.72,166.29,165.09,165.76,185800.0
2013-10-30 10:40:00,165.72,165.8,163.68,163.95,335800.0,165.72,165.8,163.68,163.95,335800.0
2013-10-30 10:45:00,164.02,164.33,162.11,162.54,425200.0,164.02,164.33,162.11,162.54,425200.0
2013-10-30 10:50:00,162.67,163.5,162.01,162.57,272200.0,162.67,163.5,162.01,162.57,272200.0
2013-10-30 10:55:00,162.69,163.33,162.2,162.46,277700.0,162.69,163.33,162.2,162.46,277700.0
2013-10-30 11:00:00,162.46,163.16,161.2,161.66,243200.0,162.46,163.16,161.2,161.66,243200.0
2013-10-30 11:05:00,161.65,162.99,161.43,162.72,129400.0,161.65,162.99,161.43,162.72,129400.0
2013-10-30 11:10:00,162.94,163.9,162.53,163.8,174700.0,162.94,163.9,162.53,163.8,174700.0
2013-10-30 11:15:00,163.79,164.3,163.6,163.86,99800.0,163.79,164.3,163.6,163.86,99800.0
2013-10-30 11:20:00,163.75,163.85,162.25,162.25,222100.0,163.75,163.85,162.25,162.25,222100.0
2013-10-30 11:25:00,162.32,162.66,161.79,161.98,122700.0,162.32,162.66,161.79,161.98,122700.0
2013-10-30 11:30:00,161.89,162.5,161.21,161.33,147700.0,161.89,162.5,161.21,161.33,147700.0
2013-10-30 11:35:00,161.24,161.7,159.75,160.07,242700.0,161.24,161.7,159.75,160.07,242700.0
2013-10-30 11:40:00,160.1,161.45,159.91,160.96,131700.0,160.1,161.45,159.91,160.96,131700.0
2013-10-30 11:45:00,160.99,161.37,160.64,160.94,85000.0,160.99,161.37,160.64,160.94,85000.0
2013-10-30 11:50:00,160.94,161.7,160.78,161.3,63800.0,160.94,161.7,160.78,161.3,63800.0
2013-10-30 11:55:00,161.27,161.76,160.69,161.51,80900.0,161.27,161.76,160.69,161.51,80900.0
2013-10-30 12:00:00,161.38,161.5,161.09,161.5,110600.0,161.38,161.5,161.09,161.5,110600.0
2013-10-30 12:05:00,161.46,161.85,161.36,161.54,46200.0,161.46,161.85,161.36,161.54,46200.0
2013-10-30 12:10:00,161.46,161.57,161.2,161.43,32000.0,161.46,161.57,161.2,161.43,32000.0
2013-10-30 12:15:00,161.43,161.53,161.01,161.17,33100.0,161.43,161.53,161.01,161.17,33100.0
2013-10-30 12:20:00,161.32,161.39,161.1,161.24,55600.0,161.32,161.39,161.1,161.24,55600.0
2013-10-30 12:25:00,161.23,161.3,160.7,161.05,79200.0,161.23,161.3,160.7,161.05,79200.0
2013-10-30 12:30:00,161.17,162.89,161.13,162.85,106400.0,161.17,162.89,161.13,162.85,106400.0
2013-10-30 12:35:00,162.82,163.5,162.75,163.06,129700.0,162.82,163.5,162.75,163.06,129700.0
2013-10-30 12:40:00,163.11,163.2,162.71,163.03,59900.0,163.11,163.2,162.71,163.03,59900.0
2013-10-30 12:45:00,162.95,163.26,162.51,162.75,57100.0,162.95,163.26,162.51,162.75,57100.0
2013-10-30 12:50:00,162.55,163.2,162.5,163.13,48200.0,162.55,163.2,162.5,163.13,48200.0
2013-10-30 12:55:00,163.07,164.25,163.0,164.15,115200.0,163.07,164.25,163.0,164.15,115200.0
2013-10-30 13:00:00,164.0,164.15,163.69,163.9,62300.0,164.0,164.15,163.69,163.9,62300.0
2013-10-30 13:05:00,163.8,163.93,163.04,163.48,41400.0,163.8,163.93,163.04,163.48,41400.0
2013-10-30 13:10:00,163.43,163.5,163.07,163.47,18200.0,163.43,163.5,163.07,163.47,18200.0
2013-10-30 13:15:00,163.51,163.54,163.2,163.42,70200.0,163.51,163.54,163.2,163.42,70200.0
2013-10-30 13:20:00,163.46,163.49,162.72,162.94,33300.0,163.46,163.49,162.72,162.94,33300.0
2013-10-30 13:25:00,162.95,163.44,162.31,162.45,36200.0,162.95,163.44,162.31,162.45,36200.0
2013-10-30 13:30:00,162.37,162.65,162.26,162.27,46200.0,162.37,162.65,162.26,162.27,46200.0
2013-10-30 13:35:00,162.26,162.93,161.88,162.71,75300.0,162.26,162.93,161.88,162.71,75300.0
2013-10-30 13:40:00,162.71,162.71,161.89,162.0,31700.0,162.71,162.71,161.89,162.0,31700.0
2013-10-30 13:45:00,162.0,162.11,161.15,161.96,55000.0,162.0,162.11,161.15,161.96,55000.0
2013-10-30 13:50:00,162.0,162.7,161.83,161.9,28800.0,162.0,162.7,161.83,161.9,28800.0
2013-10-30 13:55:00,161.92,162.1,161.57,161.68,37300.0,161.92,162.1,161.57,161.68,37300.0
2013-10-30 14:00:00,161.63,162.51,161.53,162.51,63400.0,161.63,162.51,161.53,162.51,63400.0
2013-10-30 14:05:00,162.51,163.3,162.31,162.64,77900.0,162.51,163.3,162.31,162.64,77900.0
2013-10-30 14:10:00,162.78,163.14,162.51,162.74,46200.0,162.78,163.14,162.51,162.74,46200.0
2013-10-30 14:15:00,162.58,162.74,161.89,162.07,85200.0,162.58,162.74,161.89,162.07,85200.0
2013-10-30 14:20:00,162.09,163.5,161.89,163.36,112700.0,162.09,163.5,161.89,163.36,112700.0
2013-10-30 14:25:00,163.45,164.0,162.72,163.88,103800.0,163.45,164.0,162.72,163.88,103800.0
2013-10-30 14:30:00,163.78,164.75,163.5,164.54,129000.0,163.78,164.75,163.5,164.54,129000.0
2013-10-30 14:35:00,164.62,164.95,163.92,164.28,89000.0,164.62,164.95,163.92,164.28,89000.0
2013-10-30 14:40:00,164.26,164.38,163.66,163.84,83300.0,164.26,164.38,163.66,163.84,83300.0
2013-10-30 14:45:00,163.88,164.51,163.84,164.05,82400.0,163.88,164.51,163.84,164.05,82400.0
2013-10-30 14:50:00,163.98,164.02,163.01,163.04,115700.0,163.98,164.02,163.01,163.04,115700.0
2013-10-30 14:55:00,163.01,163.47,162.87,163.3,78600.0,163.01,163.47,162.87,163.3,78600.0
2013-10-30 15:00:00,163.18,163.74,163.03,163.74,35000.0,163.18,163.74,163.03,163.74,35000.0
2013-10-30 15:05:00,163.64,163.99,163.51,163.67,71900.0,163.64,163.99,163.51,163.67,71900.0
2013-10-30 15:10:00,163.7,163.77,163.02,163.44,57600.0,163.7,163.77,163.02,163.44,57600.0
2013-10-30 15:15:00,163.37,163.59,163.12,163.4,101700.0,163.37,163.59,163.12,163.4,101700.0
2013-10-30 15:20:00,163.34,163.88,163.25,163.88,100200.0,163.34,163.88,163.25,163.88,100200.0
2013-10-30 15:25:00,163.87,164.3,163.7,164.29,57600.0,163.87,164.3,163.7,164.29,57600.0
2013-10-30 15:30:00,164.28,164.99,164.13,164.98,116400.0,164.28,164.99,164.13,164.98,116400.0
2013-10-30 15:35:00,164.9,164.98,164.51,164.84,103400.0,164.9,164.98,164.51,164.84,103400.0
2013-10-30 15:40:00,164.84,165.55,164.75,165.52,136500.0,164.84,165.55,164.75,165.52,136500.0
2013-10-30 15:45:00,165.46,165.9,164.89,165.19,140300.0,165.46,165.9,164.89,165.19,140300.0
2013-10-30 15:50:00,165.18,165.18,164.49,165.1,168500.0,165.18,165.18,164.49,165.1,168500.0
2013-10-30 15:55:00,165.11,165.11,164.64,164.94,230100.0,165.11,165.11,164.64,164.94,230100.0
2013-10-31 09:30:00,161.59,162.86,158.02,158.34,302800.0,161.59,162.86,158.02,158.34,302800.0
2013-10-31 09:35:00,158.25,160.71,158.01,160.53,152500.0,158.25,160.71,158.01,160.53,152500.0
2013-10-31 09:40:00,160.52,160.99,159.56,159.79,106900.0,160.52,160.99,159.56,159.79,106900.0
2013-10-31 09:45:00,159.95,160.27,157.45,157.93,308100.0,159.95,160.27,157.45,157.93,308100.0
2013-10-31 09:50:00,157.99,159.12,157.88,158.24,202400.0,157.99,159.12,157.88,158.24,202400.0
2013-10-31 09:55:00,158.16,158.79,158.0,158.25,131500.0,158.16,158.79,158.0,158.25,131500.0
2013-10-31 10:00:00,158.25,159.27,157.9,159.15,138400.0,158.25,159.27,157.9,159.15,138400.0
2013-10-31 10:05:00,159.21,159.8,158.57,159.47,86900.0,159.21,159.8,158.57,159.47,86900.0
2013-10-31 10:10:00,159.34,160.0,158.8,160.0,71300.0,159.34,160.0,158.8,160.0,71300.0
2013-10-31 10:15:00,160.0,160.47,159.33,159.91,91200.0,160.0,160.47,159.33,159.91,91200.0
2013-10-31 10:20:00,159.94,160.17,158.67,158.77,158900.0,159.94,160.17,158.67,158.77,158900.0
2013-10-31 10:25:00,158.79,159.99,158.79,159.51,41700.0,158.79,159.99,158.79,159.51,41700.0
2013-10-31 10:30:00,159.44,160.21,159.2,159.66,70400.0,159.44,160.21,159.2,159.66,70400.0
2013-10-31 10:35:00,159.66,160.33,159.41,159.94,53100.0,159.66,160.33,159.41,159.94,53100.0
2013-10-31 10:40:00,159.94,160.09,159.55,160.05,36600.0,159.94,160.09,159.55,160.05,36600.0
2013-10-31 10:45:00,160.07,160.2,159.79,160.01,62600.0,160.07,160.2,159.79,160.01,62600.0
2013-10-31 10:50:00,160.14,160.92,160.1,160.78,61900.0,160.14,160.92,160.1,160.78,61900.0
2013-10-31 10:55:00,160.7,160.92,160.42,160.63,130800.0,160.7,160.92,160.42,160.63,130800.0
2013-10-31 11:00:00,160.78,160.88,160.56,160.71,52300.0,160.78,160.88,160.56,160.71,52300.0
2013-10-31 11:05:00,160.71,160.81,160.2,160.52,68400.0,160.71,160.81,160.2,160.52,68400.0
2013-10-31 11:10:00,160.31,160.51,159.82,160.36,127800.0,160.31,160.51,159.82,160.36,127800.0
2013-10-31 11:15:00,160.29,160.94,160.06,160.28,131600.0,160.29,160.94,160.06,160.28,131600.0
2013-10-31 11:20:00,160.25,161.0,160.25,160.94,24800.0,160.25,161.0,160.25,160.94,24800.0
2013-10-31 11:25:00,160.91,161.35,160.77,161.0,54700.0,160.91,161.35,160.77,161.0,54700.0
2013-10-31 11:30:00,161.09,161.34,161.01,161.33,31100.0,161.09,161.34,161.01,161.33,31100.0
2013-10-31 11:35:00,161.33,161.48,160.85,160.88,47900.0,161.33,161.48,160.85,160.88,47900.0
2013-10-31 11:40:00,160.96,161.32,160.91,161.0,20800.0,160.96,161.32,160.91,161.0,20800.0
2013-10-31 11:45:00,160.92,161.33,160.82,161.16,26300.0,160.92,161.33,160.82,161.16,26300.0
2013-10-31 11:50:00,161.24,162.05,161.19,161.45,65900.0,161.24,162.05,161.19,161.45,65900.0
2013-10-31 11:55:00,161.61,162.0,161.46,162.0,16000.0,161.61,162.0,161.46,162.0,16000.0
2013-10-31 12:00:00,162.0,162.0,161.24,161.42,54600.0,162.0,162.0,161.24,161.42,54600.0
2013-10-31 12:05:00,161.34,161.7,161.21,161.51,30800.0,161.34,161.7,161.21,161.51,30800.0
2013-10-31 12:10:00,161.5,162.0,161.32,161.99,71900.0,161.5,162.0,161.32,161.99,71900.0
2013-10-31 12:15:00,161.85,162.5,161.71,162.34,49600.0,161.85,162.5,161.71,162.34,49600.0
2013-10-31 12:20:00,162.41,162.41,161.72,162.31,56100.0,162.41,162.41,161.72,162.31,56100.0
2013-10-31 12:25:00,162.13,163.2,162.02,162.92,82100.0,162.13,163.2,162.02,162.92,82100.0
2013-10-31 12:30:00,163.08,163.39,162.9,163.1,22700.0,163.08,163.39,162.9,163.1,22700.0
2013-10-31 12:35:00,163.2,163.24,162.65,162.71,98200.0,163.2,163.24,162.65,162.71,98200.0
2013-10-31 12:40:00,162.72,162.98,162.5,162.9,84700.0,162.72,162.98,162.5,162.9,84700.0
2013-10-31 12:45:00,162.88,162.89,162.59,162.67,37800.0,162.88,162.89,162.59,162.67,37800.0
2013-10-31 12:50:00,162.77,162.81,162.55,162.7,29900.0,162.77,162.81,162.55,162.7,29900.0
2013-10-31 12:55:00,162.77,162.78,162.12,162.16,44900.0,162.77,162.78,162.12,162.16,44900.0
2013-10-31 13:00:00,162.09,162.78,162.07,162.78,18800.0,162.09,162.78,162.07,162.78,18800.0
2013-10-31 13:05:00,162.81,162.86,162.64,162.71,21800.0,162.81,162.86,162.64,162.71,21800.0
2013-10-31 13:10:00,162.71,163.29,162.65,163.05,132400.0,162.71,163.29,162.65,163.05,132400.0
2013-10-31 13:15:00,163.01,163.16,162.64,162.89,38200.0,163.01,163.16,162.64,162.89,38200.0
2013-10-31 13:20:00,162.89,162.99,162.77,162.89,15200.0,162.89,162.99,162.77,162.89,15200.0
2013-10-31 13:25:00,162.83,163.1,162.72,162.96,20500.0,162.83,163.1,162.72,162.96,20500.0
2013-10-31 13:30:00,163.02,163.25,162.9,162.99,21300.0,163.02,163.25,162.9,162.99,21300.0
2013-10-31 13:35:00,162.92,163.0,162.74,163.0,20200.0,162.92,163.0,162.74,163.0,20200.0
2013-10-31 13:40:00,163.05,163.27,162.97,163.12,21400.0,163.05,163.27,162.97,163.12,21400.0
2013-10-31 13:45:00,163.02,163.23,162.82,162.96,23200.0,163.02,163.23,162.82,162.96,23200.0
2013-10-31 13:50:00,162.95,163.18,162.87,162.9,16500.0,162.95,163.18,162.87,162.9,16500.0
2013-10-31 13:55:00,162.95,162.95,162.68,162.87,14200.0,162.95,162.95,162.68,162.87,14200.0
2013-10-31 14:00:00,162.93,163.1,162.87,163.08,15700.0,162.93,163.1,162.87,163.08,15700.0
2013-10-31 14:05:00,163.09,163.29,162.87,162.91,58200.0,163.09,163.29,162.87,162.91,58200.0
2013-10-31 14:10:00,162.9,162.94,162.65,162.83,22700.0,162.9,162.94,162.65,162.83,22700.0
2013-10-31 14:15:00,162.83,163.0,162.76,162.92,51300.0,162.83,163.0,162.76,162.92,51300.0
2013-10-31 14:20:00,162.96,163.0,162.62,162.68,29600.0,162.96,163.0,162.62,162.68,29600.0
2013-10-31 14:25:00,162.66,162.68,162.05,162.33,37500.0,162.66,162.68,162.05,162.33,37500.0
2013-10-31 14:30:00,162.31,162.68,162.22,162.33,49500.0,162.31,162.68,162.22,162.33,49500.0
2013-10-31 14:35:00,162.29,162.29,161.69,161.86,35900.0,162.29,162.29,161.69,161.86,35900.0
2013-10-31 14:40:00,161.69,162.49,161.69,162.28,35400.0,161.69,162.49,161.69,162.28,35400.0
2013-10-31 14:45:00,162.33,162.55,162.2,162.25,14700.0,162.33,162.55,162.2,162.25,14700.0
2013-10-31 14:50:00,162.41,162.48,162.24,162.4,16200.0,162.41,162.48,162.24,162.4,16200.0
2013-10-31 14:55:00,162.41,162.44,162.1,162.1,33400.0,162.41,162.44,162.1,162.1,33400.0
2013-10-31 15:00:00,162.1,162.14,161.75,161.95,43100.0,162.1,162.14,161.75,161.95,43100.0
2013-10-31 15:05:00,161.84,161.9,161.2,161.53,36800.0,161.84,161.9,161.2,161.53,36800.0
2013-10-31 15:10:00,161.57,161.66,161.07,161.11,40100.0,161.57,161.66,161.07,161.11,40100.0
2013-10-31 15:15:00,161.17,161.21,160.87,160.96,44500.0,161.17,161.21,160.87,160.96,44500.0
2013-10-31 15:20:00,160.98,161.14,160.79,160.9,34400.0,160.98,161.14,160.79,160.9,34400.0
2013-10-31 15:25:00,160.88,160.89,160.55,160.84,36000.0,160.88,160.89,160.55,160.84,36000.0
2013-10-31 15:30:00,160.88,161.13,160.56,160.99,32700.0,160.88,161.13,160.56,160.99,32700.0
2013-10-31 15:35:00,161.0,161.05,160.8,160.91,26200.0,161.0,161.05,160.8,160.91,26200.0
2013-10-31 15:40:00,160.89,161.05,160.85,160.97,59300.0,160.89,161.05,160.85,160.97,59300.0
2013-10-31 15:45:00,161.0,161.05,160.5,160.66,111100.0,161.0,161.05,160.5,160.66,111100.0
2013-10-31 15:50:00,160.66,160.99,160.6,160.9,90500.0,160.66,160.99,160.6,160.9,90500.0
2013-10-31 15:55:00,160.9,160.97,160.78,160.9,105600.0,160.9,160.97,160.78,160.9,105600.0
2013-11-01 09:30:00,162.99,163.12,162.4,162.88,184000.0,162.99,163.12,162.4,162.88,184000.0
2013-11-01 09:35:00,162.86,162.96,161.55,162.53,74600.0,162.86,162.96,161.55,162.53,74600.0
2013-11-01 09:40:00,162.35,162.57,162.03,162.34,74800.0,162.35,162.57,162.03,162.34,74800.0
2013-11-01 09:45:00,162.34,162.4,161.6,162.2,96600.0,162.34,162.4,161.6,162.2,96600.0
2013-11-01 09:50:00,162.21,162.39,162.0,162.2,67100.0,162.21,162.39,162.0,162.2,67100.0
2013-11-01 09:55:00,162.14,162.48,161.35,161.35,52300.0,162.14,162.48,161.35,161.35,52300.0
2013-11-01 10:00:00,161.48,161.93,161.3,161.43,30800.0,161.48,161.93,161.3,161.43,30800.0
2013-11-01 10:05:00,161.48,162.04,161.3,161.99,40500.0,161.48,162.04,161.3,161.99,40500.0
2013-11-01 10:10:00,161.85,161.85,161.23,161.36,99400.0,161.85,161.85,161.23,161.36,99400.0
2013-11-01 10:15:00,161.36,161.47,160.14,160.14,112600.0,161.36,161.47,160.14,160.14,112600.0
2013-11-01 10:20:00,160.07,160.76,159.82,160.57,72800.0,160.07,160.76,159.82,160.57,72800.0
2013-11-01 10:25:00,160.66,160.7,160.11,160.3,29300.0,160.66,160.7,160.11,160.3,29300.0
2013-11-01 10:30:00,160.4,160.59,160.15,160.58,16600.0,160.4,160.59,160.15,160.58,16600.0
2013-11-01 10:35:00,160.58,161.08,160.58,160.95,36200.0,160.58,161.08,160.58,160.95,36200.0
2013-11-01 10:40:00,160.95,161.71,160.81,161.68,27500.0,160.95,161.71,160.81,161.68,27500.0
2013-11-01 10:45:00,161.7,161.72,161.4,161.46,28800.0,161.7,161.72,161.4,161.46,28800.0
2013-11-01 10:50:00,161.65,161.68,161.42,161.65,16000.0,161.65,161.68,161.42,161.65,16000.0
2013-11-01 10:55:00,161.65,162.38,161.53,162.3,39800.0,161.65,162.38,161.53,162.3,39800.0
2013-11-01 11:00:00,162.31,162.45,162.08,162.39,49600.0,162.31,162.45,162.08,162.39,49600.0
2013-11-01 11:05:00,162.24,162.33,161.15,161.22,38000.0,162.24,162.33,161.15,161.22,38000.0
2013-11-01 11:10:00,161.22,161.24,160.3,160.42,35400.0,161.22,161.24,160.3,160.42,35400.0
2013-11-01 11:15:00,160.44,160.8,160.27,160.52,32700.0,160.44,160.8,160.27,160.52,32700.0
2013-11-01 11:20:00,160.57,161.25,160.25,161.25,43500.0,160.57,161.25,160.25,161.25,43500.0
2013-11-01 11:25:00,161.25,161.27,160.97,161.2,62200.0,161.25,161.27,160.97,161.2,62200.0
2013-11-01 11:30:00,161.21,161.27,161.0,161.11,54900.0,161.21,161.27,161.0,161.11,54900.0
2013-11-01 11:35:00,161.09,161.15,160.85,160.92,29300.0,161.09,161.15,160.85,160.92,29300.0
2013-11-01 11:40:00,161.09,161.14,160.99,161.09,22000.0,161.09,161.14,160.99,161.09,22000.0
2013-11-01 11:45:00,161.01,161.16,160.84,161.05,24100.0,161.01,161.16,160.84,161.05,24100.0
2013-11-01 11:50:00,160.82,161.05,160.57,160.59,15700.0,160.82,161.05,160.57,160.59,15700.0
2013-11-01 11:55:00,160.67,160.81,159.8,160.11,61800.0,160.67,160.81,159.8,160.11,61800.0
2013-11-01 12:00:00,160.07,160.2,159.25,159.5,83600.0,160.07,160.2,159.25,159.5,83600.0
2013-11-01 12:05:00,159.5,160.0,159.48,160.0,16200.0,159.5,160.0,159.48,160.0,16200.0
2013-11-01 12:10:00,159.96,160.23,159.76,159.84,12400.0,159.96,160.23,159.76,159.84,12400.0
2013-11-01 12:15:00,159.79,159.97,159.53,159.81,9700.0,159.79,159.97,159.53,159.81,9700.0
2013-11-01 12:20:00,159.78,160.3,159.65,160.3,29500.0,159.78,160.3,159.65,160.3,29500.0
2013-11-01 12:25:00,160.14,160.29,159.85,159.85,9300.0,160.14,160.29,159.85,159.85,9300.0
2013-11-01 12:30:00,159.92,160.13,159.84,159.9,8800.0,159.92,160.13,159.84,159.9,8800.0
2013-11-01 12:35:00,159.88,160.06,159.75,159.94,15000.0,159.88,160.06,159.75,159.94,15000.0
2013-11-01 12:40:00,159.92,159.92,159.75,159.81,13900.0,159.92,159.92,159.75,159.81,13900.0
2013-11-01 12:45:00,159.8,159.96,159.7,159.8,10400.0,159.8,159.96,159.7,159.8,10400.0
2013-11-01 12:50:00,159.78,159.84,159.35,159.45,21300.0,159.78,159.84,159.35,159.45,21300.0
2013-11-01 12:55:00,159.4,159.58,158.75,158.79,45000.0,159.4,159.58,158.75,158.79,45000.0
2013-11-01 13:00:00,158.78,159.14,158.78,159.01,20100.0,158.78,159.14,158.78,159.01,20100.0
2013-11-01 13:05:00,159.1,159.28,159.03,159.11,8700.0,159.1,159.28,159.03,159.11,8700.0
2013-11-01 13:10:00,159.15,159.15,158.88,159.0,18400.0,159.15,159.15,158.88,159.0,18400.0
2013-11-01 13:15:00,159.0,159.02,158.72,158.72,11200.0,159.0,159.02,158.72,158.72,11200.0
2013-11-01 13:20:00,158.72,158.92,158.23,158.92,24800.0,158.72,158.92,158.23,158.92,24800.0
2013-11-01 13:25:00,159.05,159.16,158.89,159.06,15300.0,159.05,159.16,158.89,159.06,15300.0
2013-11-01 13:30:00,159.15,159.15,158.83,158.83,8900.0,159.15,159.15,158.83,158.83,8900.0
2013-11-01 13:35:00,158.89,159.41,158.75,159.16,11800.0,158.89,159.41,158.75,159.16,11800.0
2013-11-01 13:40:00,159.24,159.52,159.19,159.48,26200.0,159.24,159.52,159.19,159.48,26200.0
2013-11-01 13:45:00,159.45,159.68,159.4,159.56,13800.0,159.45,159.68,159.4,159.56,13800.0
2013-11-01 13:50:00,159.49,159.71,159.49,159.69,10300.0,159.49,159.71,159.49,159.69,10300.0
2013-11-01 13:55:00,159.69,159.91,159.4,159.42,29800.0,159.69,159.91,159.4,159.42,29800.0
2013-11-01 14:00:00,159.4,159.62,159.4,159.56,55600.0,159.4,159.62,159.4,159.56,55600.0
2013-11-01 14:05:00,159.61,160.05,159.51,159.8,49300.0,159.61,160.05,159.51,159.8,49300.0
2013-11-01 14:10:00,159.87,160.08,159.78,159.94,30200.0,159.87,160.08,159.78,159.94,30200.0
2013-11-01 14:15:00,159.91,160.01,159.82,159.9,18200.0,159.91,160.01,159.82,159.9,18200.0
2013-11-01 14:20:00,160.0,160.03,159.84,159.93,10700.0,160.0,160.03,159.84,159.93,10700.0
2013-11-01 14:25:00,159.97,160.0,159.78,159.9,10900.0,159.97,160.0,159.78,159.9,10900.0
2013-11-01 14:30:00,159.87,159.93,159.75,159.84,10300.0,159.87,159.93,159.75,159.84,10300.0
2013-11-01 14:35:00,159.85,159.96,159.78,159.8,9400.0,159.85,159.96,159.78,159.8,9400.0
2013-11-01 14:40:00,159.78,160.01,159.7,159.86,13000.0,159.78,160.01,159.7,159.86,13000.0
2013-11-01 14:45:00,159.91,159.95,159.8,159.93,50400.0,159.91,159.95,159.8,159.93,50400.0
2013-11-01 14:50:00,159.94,160.0,159.74,159.77,11600.0,159.94,160.0,159.74,159.77,11600.0
2013-11-01 14:55:00,159.78,159.82,159.46,159.47,17600.0,159.78,159.82,159.46,159.47,17600.0
2013-11-01 15:00:00,159.54,159.93,159.46,159.9,12000.0,159.54,159.93,159.46,159.9,12000.0
2013-11-01 15:05:00,159.93,160.0,159.53,159.6,17700.0,159.93,160.0,159.53,159.6,17700.0
2013-11-01 15:10:00,159.6,159.97,159.5,159.82,24100.0,159.6,159.97,159.5,159.82,24100.0
2013-11-01 15:15:00,159.87,159.87,159.61,159.81,15900.0,159.87,159.87,159.61,159.81,15900.0
2013-11-01 15:20:00,159.8,159.83,159.6,159.7,17400.0,159.8,159.83,159.6,159.7,17400.0
2013-11-01 15:25:00,159.78,159.91,159.72,159.88,19400.0,159.78,159.91,159.72,159.88,19400.0
2013-11-01 15:30:00,159.9,160.01,159.73,160.01,54500.0,159.9,160.01,159.73,160.01,54500.0
2013-11-01 15:35:00,160.0,160.01,159.8,159.8,36500.0,160.0,160.01,159.8,159.8,36500.0
2013-11-01 15:40:00,159.81,159.99,159.81,159.96,34200.0,159.81,159.99,159.81,159.96,34200.0
2013-11-01 15:45:00,159.89,159.97,159.76,159.89,41300.0,159.89,159.97,159.76,159.89,41300.0
2013-11-01 15:50:00,159.91,160.06,159.81,159.85,59400.0,159.91,160.06,159.81,159.85,59400.0
2013-11-01 15:55:00,159.84,160.19,159.84,160.06,105400.0,159.84,160.19,159.84,160.06,105400.0
2013-11-04 09:30:00,160.69,160.7,158.25,158.72,124400.0,160.69,160.7,158.25,158.72,124400.0
2013-11-04 09:35:00,158.77,159.65,158.65,158.66,151900.0,158.77,159.65,158.65,158.66,151900.0
2013-11-04 09:40:00,158.78,158.99,158.44,158.77,107900.0,158.78,158.99,158.44,158.77,107900.0
2013-11-04 09:45:00,158.88,159.24,158.7,159.24,49800.0,158.88,159.24,158.7,159.24,49800.0
2013-11-04 09:50:00,159.15,159.15,158.58,158.6,45700.0,159.15,159.15,158.58,158.6,45700.0
2013-11-04 09:55:00,158.58,158.65,157.56,157.67,107000.0,158.58,158.65,157.56,157.67,107000.0
2013-11-04 10:00:00,157.59,157.85,156.68,157.0,119400.0,157.59,157.85,156.68,157.0,119400.0
2013-11-04 10:05:00,157.0,157.18,156.78,157.0,85600.0,157.0,157.18,156.78,157.0,85600.0
2013-11-04 10:10:00,156.93,157.49,156.75,157.3,71900.0,156.93,157.49,156.75,157.3,71900.0
2013-11-04 10:15:00,157.29,157.75,157.1,157.51,46700.0,157.29,157.75,157.1,157.51,46700.0
2013-11-04 10:20:00,157.57,157.73,157.38,157.6,29200.0,157.57,157.73,157.38,157.6,29200.0
2013-11-04 10:25:00,157.72,158.13,157.64,158.0,67000.0,157.72,158.13,157.64,158.0,67000.0
2013-11-04 10:30:00,158.01,158.09,157.28,157.28,52900.0,158.01,158.09,157.28,157.28,52900.0
2013-11-04 10:35:00,157.27,157.34,157.06,157.24,43200.0,157.27,157.34,157.06,157.24,43200.0
2013-11-04 10:40:00,157.13,157.22,156.7,156.87,46600.0,157.13,157.22,156.7,156.87,46600.0
2013-11-04 10:45:00,156.86,156.94,156.35,156.35,45000.0,156.86,156.94,156.35,156.35,45000.0
2013-11-04 10:50:00,156.32,156.49,156.05,156.45,54700.0,156.32,156.49,156.05,156.45,54700.0
2013-11-04 10:55:00,156.45,156.78,156.32,156.49,22800.0,156.45,156.78,156.32,156.49,22800.0
2013-11-04 11:00:00,156.4,156.93,156.35,156.8,25800.0,156.4,156.93,156.35,156.8,25800.0
2013-11-04 11:05:00,156.79,156.93,156.51,156.51,22500.0,156.79,156.93,156.51,156.51,22500.0
2013-11-04 11:10:00,156.66,156.76,156.51,156.52,12900.0,156.66,156.76,156.51,156.52,12900.0
2013-11-04 11:15:00,156.5,157.07,156.46,156.96,45500.0,156.5,157.07,156.46,156.96,45500.0
2013-11-04 11:20:00,157.0,157.05,156.8,157.01,28500.0,157.0,157.05,156.8,157.01,28500.0
2013-11-04 11:25:00,157.01,157.1,156.5,156.52,49600.0,157.01,157.1,156.5,156.52,49600.0
2013-11-04 11:30:00,156.61,156.66,156.34,156.4,11000.0,156.61,156.66,156.34,156.4,11000.0
2013-11-04 11:35:00,156.43,156.68,156.35,156.57,41200.0,156.43,156.68,156.35,156.57,41200.0
2013-11-04 11:40:00,156.59,156.6,156.25,156.5,30800.0,156.59,156.6,156.25,156.5,30800.0
2013-11-04 11:45:00,156.5,156.51,156.1,156.35,31000.0,156.5,156.51,156.1,156.35,31000.0
2013-11-04 11:50:00,156.33,156.9,156.33,156.81,32400.0,156.33,156.9,156.33,156.81,32400.0
2013-11-04 11:55:00,156.8,156.95,156.54,156.66,15400.0,156.8,156.95,156.54,156.66,15400.0
2013-11-04 12:00:00,156.74,156.88,156.64,156.88,11700.0,156.74,156.88,156.64,156.88,11700.0
2013-11-04 12:05:00,156.88,157.0,156.75,156.77,14500.0,156.88,157.0,156.75,156.77,14500.0
2013-11-04 12:10:00,156.71,156.89,156.5,156.53,16000.0,156.71,156.89,156.5,156.53,16000.0
2013-11-04 12:15:00,156.54,156.77,156.31,156.55,15400.0,156.54,156.77,156.31,156.55,15400.0
2013-11-04 12:20:00,156.55,156.81,156.52,156.71,19500.0,156.55,156.81,156.52,156.71,19500.0
2013-11-04 12:25:00,156.63,156.69,156.39,156.39,8600.0,156.63,156.69,156.39,156.39,8600.0
2013-11-04 12:30:00,156.45,156.49,156.17,156.26,28700.0,156.45,156.49,156.17,156.26,28700.0
2013-11-04 12:35:00,156.23,156.32,156.05,156.05,34000.0,156.23,156.32,156.05,156.05,34000.0
2013-11-04 12:40:00,156.1,156.14,155.7,155.85,43900.0,156.1,156.14,155.7,155.85,43900.0
2013-11-04 12:45:00,155.86,155.9,155.6,155.7,15000.0,155.86,155.9,155.6,155.7,15000.0
2013-11-04 12:50:00,155.68,155.75,155.57,155.75,16200.0,155.68,155.75,155.57,155.75,16200.0
2013-11-04 12:55:00,155.88,156.2,155.74,156.07,23100.0,155.88,156.2,155.74,156.07,23100.0
2013-11-04 13:00:00,156.05,156.16,155.86,156.03,17100.0,156.05,156.16,155.86,156.03,17100.0
2013-11-04 13:05:00,156.1,156.18,156.02,156.15,16900.0,156.1,156.18,156.02,156.15,16900.0
2013-11-04 13:10:00,156.16,156.16,155.84,155.86,25500.0,156.16,156.16,155.84,155.86,25500.0
2013-11-04 13:15:00,155.87,155.95,155.56,155.75,17600.0,155.87,155.95,155.56,155.75,17600.0
2013-11-04 13:20:00,155.78,155.92,155.66,155.77,7800.0,155.78,155.92,155.66,155.77,7800.0
2013-11-04 13:25:00,155.8,155.9,155.77,155.84,5500.0,155.8,155.9,155.77,155.84,5500.0
2013-11-04 13:30:00,155.84,155.96,155.78,155.9,14300.0,155.84,155.96,155.78,155.9,14300.0
2013-11-04 13:35:00,155.88,155.9,155.62,155.74,10900.0,155.88,155.9,155.62,155.74,10900.0
2013-11-04 13:40:00,155.73,156.0,155.63,155.9,22800.0,155.73,156.0,155.63,155.9,22800.0
2013-11-04 13:45:00,155.94,156.0,155.83,155.91,8500.0,155.94,156.0,155.83,155.91,8500.0
2013-11-04 13:50:00,155.93,155.98,155.76,155.76,10500.0,155.93,155.98,155.76,155.76,10500.0
2013-11-04 13:55:00,155.71,155.96,155.71,155.89,15500.0,155.71,155.96,155.71,155.89,15500.0
2013-11-04 14:00:00,155.89,155.89,155.74,155.74,22700.0,155.89,155.89,155.74,155.74,22700.0
2013-11-04 14:05:00,155.79,156.11,155.79,156.0,39700.0,155.79,156.11,155.79,156.0,39700.0
2013-11-04 14:10:00,156.0,156.02,155.73,155.8,26000.0,156.0,156.02,155.73,155.8,26000.0
2013-11-04 14:15:00,155.81,155.85,155.73,155.83,17700.0,155.81,155.85,155.73,155.83,17700.0
2013-11-04 14:20:00,155.85,156.01,155.76,156.0,27400.0,155.85,156.01,155.76,156.0,27400.0
2013-11-04 14:25:00,155.99,156.02,155.9,155.91,16400.0,155.99,156.02,155.9,155.91,16400.0
2013-11-04 14:30:00,155.96,156.02,155.9,155.98,27000.0,155.96,156.02,155.9,155.98,27000.0
2013-11-04 14:35:00,155.96,156.02,155.93,155.93,32700.0,155.96,156.02,155.93,155.93,32700.0
2013-11-04 14:40:00,155.97,156.02,155.5,155.74,46500.0,155.97,156.02,155.5,155.74,46500.0
2013-11-04 14:45:00,155.78,156.05,155.76,156.04,19400.0,155.78,156.05,155.76,156.04,19400.0
2013-11-04 14:50:00,156.03,156.09,155.87,155.95,24400.0,156.03,156.09,155.87,155.95,24400.0
2013-11-04 14:55:00,155.98,156.0,155.8,155.88,6500.0,155.98,156.0,155.8,155.88,6500.0
2013-11-04 15:00:00,155.95,156.0,155.88,155.94,12400.0,155.95,156.0,155.88,155.94,12400.0
2013-11-04 15:05:00,155.99,156.0,155.57,155.76,32400.0,155.99,156.0,155.57,155.76,32400.0
2013-11-04 15:10:00,155.77,155.8,155.63,155.65,15700.0,155.77,155.8,155.63,155.65,15700.0
2013-11-04 15:15:00,155.63,155.83,155.55,155.6,14700.0,155.63,155.83,155.55,155.6,14700.0
2013-11-04 15:20:00,155.62,155.77,155.56,155.77,21200.0,155.62,155.77,155.56,155.77,21200.0
2013-11-04 15:25:00,155.75,155.77,155.59,155.72,30300.0,155.75,155.77,155.59,155.72,30300.0
2013-11-04 15:30:00,155.74,155.84,155.61,155.73,18500.0,155.74,155.84,155.61,155.73,18500.0
2013-11-04 15:35:00,155.78,156.03,155.67,156.0,41200.0,155.78,156.03,155.67,156.0,41200.0
2013-11-04 15:40:00,156.0,156.06,155.95,156.01,50000.0,156.0,156.06,155.95,156.01,50000.0
2013-11-04 15:45:00,155.97,155.98,155.75,155.94,47300.0,155.97,155.98,155.75,155.94,47300.0
2013-11-04 15:50:00,155.94,156.01,155.89,155.96,93200.0,155.94,156.01,155.89,155.96,93200.0
2013-11-04 15:55:00,155.96,156.1,155.96,156.03,144900.0,155.96,156.1,155.96,156.03,144900.0
2013-11-05 09:30:00,155.16,155.49,152.1,152.49,215100.0,155.16,155.49,152.1,152.49,215100.0
2013-11-05 09:35:00,152.49,153.47,152.35,152.89,217600.0,152.49,153.47,152.35,152.89,217600.0
2013-11-05 09:40:00,152.88,153.02,151.7,152.13,273000.0,152.88,153.02,151.7,152.13,273000.0
2013-11-05 09:45:00,152.39,152.68,151.78,152.01,183200.0,152.39,152.68,151.78,152.01,183200.0
2013-11-05 09:50:00,152.08,153.25,152.0,152.7,184100.0,152.08,153.25,152.0,152.7,184100.0
2013-11-05 09:55:00,152.75,153.0,152.24,152.7,83000.0,152.75,153.0,152.24,152.7,83000.0
2013-11-05 10:00:00,152.76,153.17,152.48,153.06,112500.0,152.76,153.17,152.48,153.06,112500.0
2013-11-05 10:05:00,153.03,153.47,152.88,153.43,82500.0,153.03,153.47,152.88,153.43,82500.0
2013-11-05 10:10:00,153.41,153.5,152.7,152.87,97900.0,153.41,153.5,152.7,152.87,97900.0
2013-11-05 10:15:00,152.92,153.2,152.7,152.76,32200.0,152.92,153.2,152.7,152.76,32200.0
2013-11-05 10:20:00,152.7,152.79,151.85,152.0,131800.0,152.7,152.79,151.85,152.0,131800.0
2013-11-05 10:25:00,151.99,152.59,151.75,152.58,89200.0,151.99,152.59,151.75,152.58,89200.0
2013-11-05 10:30:00,152.42,152.93,152.21,152.39,90900.0,152.42,152.93,152.21,152.39,90900.0
2013-11-05 10:35:00,152.46,152.67,151.94,152.57,99500.0,152.46,152.67,151.94,152.57,99500.0
2013-11-05 10:40:00,152.53,152.57,151.49,151.69,99400.0,152.53,152.57,151.49,151.69,99400.0
2013-11-05 10:45:00,151.58,152.14,151.54,151.99,40000.0,151.58,152.14,151.54,151.99,40000.0
2013-11-05 10:50:00,151.99,152.3,151.81,152.26,69000.0,151.99,152.3,151.81,152.26,69000.0
2013-11-05 10:55:00,152.32,152.52,152.0,152.15,34500.0,152.32,152.52,152.0,152.15,34500.0
2013-11-05 11:00:00,152.17,152.7,151.93,152.42,95500.0,152.17,152.7,151.93,152.42,95500.0
2013-11-05 11:05:00,152.35,153.3,152.35,152.74,97600.0,152.35,153.3,152.35,152.74,97600.0
2013-11-05 11:10:00,152.67,152.83,152.07,152.51,53300.0,152.67,152.83,152.07,152.51,53300.0
2013-11-05 11:15:00,152.6,152.69,152.38,152.54,53200.0,152.6,152.69,152.38,152.54,53200.0
2013-11-05 11:20:00,152.55,152.6,151.85,151.87,70500.0,152.55,152.6,151.85,151.87,70500.0
2013-11-05 11:25:00,151.93,152.0,151.63,151.84,69700.0,151.93,152.0,151.63,151.84,69700.0
2013-11-05 11:30:00,151.88,152.16,151.82,152.03,38500.0,151.88,152.16,151.82,152.03,38500.0
2013-11-05 11:35:00,152.08,152.08,151.78,151.86,20500.0,152.08,152.08,151.78,151.86,20500.0
2013-11-05 11:40:00,151.81,151.98,151.71,151.83,27700.0,151.81,151.98,151.71,151.83,27700.0
2013-11-05 11:45:00,151.85,151.97,151.72,151.72,44900.0,151.85,151.97,151.72,151.72,44900.0
2013-11-05 11:50:00,151.73,151.84,151.62,151.62,46500.0,151.73,151.84,151.62,151.62,46500.0
2013-11-05 11:55:00,151.68,151.73,151.28,151.4,69500.0,151.68,151.73,151.28,151.4,69500.0
2013-11-05 12:00:00,151.4,151.63,151.29,151.57,48200.0,151.4,151.63,151.29,151.57,48200.0
2013-11-05 12:05:00,151.54,151.6,151.35,151.38,28300.0,151.54,151.6,151.35,151.38,28300.0
2013-11-05 12:10:00,151.35,151.42,150.82,150.96,81500.0,151.35,151.42,150.82,150.96,81500.0
2013-11-05 12:15:00,150.97,151.43,150.92,151.33,38800.0,150.97,151.43,150.92,151.33,38800.0
2013-11-05 12:20:00,151.33,151.39,150.62,150.97,115400.0,151.33,151.39,150.62,150.97,115400.0
2013-11-05 12:25:00,150.92,151.02,150.2,150.32,140600.0,150.92,151.02,150.2,150.32,140600.0
2013-11-05 12:30:00,150.32,150.8,150.28,150.8,101500.0,150.32,150.8,150.28,150.8,101500.0
2013-11-05 12:35:00,150.75,151.25,150.72,151.15,52600.0,150.75,151.25,150.72,151.15,52600.0
2013-11-05 12:40:00,151.18,151.4,150.95,150.95,52100.0,151.18,151.4,150.95,150.95,52100.0
2013-11-05 12:45:00,150.95,151.1,150.8,151.06,28200.0,150.95,151.1,150.8,151.06,28200.0
2013-11-05 12:50:00,151.0,151.4,151.0,151.24,37600.0,151.0,151.4,151.0,151.24,37600.0
2013-11-05 12:55:00,151.12,151.3,151.07,151.27,14400.0,151.12,151.3,151.07,151.27,14400.0
2013-11-05 13:00:00,151.29,151.35,151.15,151.15,14700.0,151.29,151.35,151.15,151.15,14700.0
2013-11-05 13:05:00,151.13,151.35,151.12,151.15,11300.0,151.13,151.35,151.12,151.15,11300.0
2013-11-05 13:10:00,151.24,151.32,151.13,151.17,24100.0,151.24,151.32,151.13,151.17,24100.0
2013-11-05 13:15:00,151.16,151.19,150.76,150.87,21700.0,151.16,151.19,150.76,150.87,21700.0
2013-11-05 13:20:00,150.8,151.0,150.8,150.92,13600.0,150.8,151.0,150.8,150.92,13600.0
2013-11-05 13:25:00,150.96,151.12,150.81,150.81,20400.0,150.96,151.12,150.81,150.81,20400.0
2013-11-05 13:30:00,150.86,151.31,150.83,151.23,16200.0,150.86,151.31,150.83,151.23,16200.0
2013-11-05 13:35:00,151.22,151.29,150.76,150.9,15900.0,151.22,151.29,150.76,150.9,15900.0
2013-11-05 13:40:00,150.82,151.05,150.81,150.9,28600.0,150.82,151.05,150.81,150.9,28600.0
2013-11-05 13:45:00,150.86,151.04,150.86,150.98,72900.0,150.86,151.04,150.86,150.98,72900.0
2013-11-05 13:50:00,150.97,150.97,150.56,150.59,19100.0,150.97,150.97,150.56,150.59,19100.0
2013-11-05 13:55:00,150.71,150.93,150.62,150.8,17900.0,150.71,150.93,150.62,150.8,17900.0
2013-11-05 14:00:00,150.83,151.04,150.8,150.94,70500.0,150.83,151.04,150.8,150.94,70500.0
2013-11-05 14:05:00,150.95,151.1,150.76,150.94,58600.0,150.95,151.1,150.76,150.94,58600.0
2013-11-05 14:10:00,150.95,151.2,150.95,151.14,27900.0,150.95,151.2,150.95,151.14,27900.0
2013-11-05 14:15:00,151.13,151.19,150.94,151.1,29600.0,151.13,151.19,150.94,151.1,29600.0
2013-11-05 14:20:00,151.15,152.22,151.06,151.78,97100.0,151.15,152.22,151.06,151.78,97100.0
2013-11-05 14:25:00,151.83,152.2,151.75,152.06,50900.0,151.83,152.2,151.75,152.06,50900.0
2013-11-05 14:30:00,152.15,152.56,152.01,152.42,50600.0,152.15,152.56,152.01,152.42,50600.0
2013-11-05 14:35:00,152.44,152.53,152.2,152.43,48700.0,152.44,152.53,152.2,152.43,48700.0
2013-11-05 14:40:00,152.38,152.53,152.19,152.31,24400.0,152.38,152.53,152.19,152.31,24400.0
2013-11-05 14:45:00,152.42,152.74,152.31,152.72,39400.0,152.42,152.74,152.31,152.72,39400.0
2013-11-05 14:50:00,152.72,153.28,152.65,153.14,71100.0,152.72,153.28,152.65,153.14,71100.0
2013-11-05 14:55:00,153.15,153.64,153.14,153.58,66700.0,153.15,153.64,153.14,153.58,66700.0
2013-11-05 15:00:00,153.55,153.89,153.51,153.78,48300.0,153.55,153.89,153.51,153.78,48300.0
2013-11-05 15:05:00,153.75,153.8,153.49,153.78,55400.0,153.75,153.8,153.49,153.78,55400.0
2013-11-05 15:10:00,153.79,153.79,153.46,153.55,46300.0,153.79,153.79,153.46,153.55,46300.0
2013-11-05 15:15:00,153.46,153.54,153.16,153.19,82000.0,153.46,153.54,153.16,153.19,82000.0
2013-11-05 15:20:00,153.19,153.68,153.19,153.62,68900.0,153.19,153.68,153.19,153.62,68900.0
2013-11-05 15:25:00,153.68,153.68,153.31,153.47,40600.0,153.68,153.68,153.31,153.47,40600.0
2013-11-05 15:30:00,153.41,153.6,153.4,153.54,20300.0,153.41,153.6,153.4,153.54,20300.0
2013-11-05 15:35:00,153.59,153.75,153.33,153.52,35000.0,153.59,153.75,153.33,153.52,35000.0
2013-11-05 15:40:00,153.51,153.61,153.35,153.47,46000.0,153.51,153.61,153.35,153.47,46000.0
2013-11-05 15:45:00,153.51,153.55,153.38,153.53,66000.0,153.51,153.55,153.38,153.53,66000.0
2013-11-05 15:50:00,153.54,153.8,153.51,153.64,80300.0,153.54,153.8,153.51,153.64,80300.0
2013-11-05 15:55:00,153.65,153.88,153.45,153.55,93300.0,153.65,153.88,153.45,153.55,93300.0
2013-11-06 09:30:00,154.0,155.49,153.57,154.75,215000.0,154.0,155.49,153.57,154.75,215000.0
2013-11-06 09:35:00,154.94,155.11,154.4,154.8,153400.0,154.94,155.11,154.4,154.8,153400.0
2013-11-06 09:40:00,154.67,154.94,154.11,154.17,86000.0,154.67,154.94,154.11,154.17,86000.0
2013-11-06 09:45:00,154.15,154.69,153.6,154.37,55800.0,154.15,154.69,153.6,154.37,55800.0
2013-11-06 09:50:00,154.38,154.55,153.81,154.14,80700.0,154.38,154.55,153.81,154.14,80700.0
2013-11-06 09:55:00,154.22,154.36,153.06,153.06,52900.0,154.22,154.36,153.06,153.06,52900.0
2013-11-06 10:00:00,153.18,153.34,151.95,152.47,63400.0,153.18,153.34,151.95,152.47,63400.0
2013-11-06 10:05:00,152.43,153.45,152.26,153.4,66800.0,152.43,153.45,152.26,153.4,66800.0
2013-11-06 10:10:00,153.42,153.46,152.5,152.51,43100.0,153.42,153.46,152.5,152.51,43100.0
2013-11-06 10:15:00,152.5,152.76,152.16,152.68,33600.0,152.5,152.76,152.16,152.68,33600.0
2013-11-06 10:20:00,152.68,152.88,152.29,152.29,38200.0,152.68,152.88,152.29,152.29,38200.0
2013-11-06 10:25:00,152.45,152.7,151.67,151.77,44900.0,152.45,152.7,151.67,151.77,44900.0
2013-11-06 10:30:00,151.82,152.19,151.29,152.0,24100.0,151.82,152.19,151.29,152.0,24100.0
2013-11-06 10:35:00,151.94,152.3,151.69,152.1,20500.0,151.94,152.3,151.69,152.1,20500.0
2013-11-06 10:40:00,152.1,152.3,151.9,152.15,23600.0,152.1,152.3,151.9,152.15,23600.0
2013-11-06 10:45:00,152.05,152.3,151.65,151.93,21700.0,152.05,152.3,151.65,151.93,21700.0
2013-11-06 10:50:00,151.75,152.04,151.63,151.95,34900.0,151.75,152.04,151.63,151.95,34900.0
2013-11-06 10:55:00,151.86,151.99,151.41,151.65,18400.0,151.86,151.99,151.41,151.65,18400.0
2013-11-06 11:00:00,151.67,151.99,151.3,151.56,31200.0,151.67,151.99,151.3,151.56,31200.0
2013-11-06 11:05:00,151.5,151.87,151.32,151.61,27500.0,151.5,151.87,151.32,151.61,27500.0
2013-11-06 11:10:00,151.58,152.0,151.41,151.53,38300.0,151.58,152.0,151.41,151.53,38300.0
2013-11-06 11:15:00,151.5,151.5,151.0,151.08,60800.0,151.5,151.5,151.0,151.08,60800.0
2013-11-06 11:20:00,151.06,151.24,150.6,150.91,63400.0,151.06,151.24,150.6,150.91,63400.0
2013-11-06 11:25:00,150.91,151.22,150.72,151.22,27500.0,150.91,151.22,150.72,151.22,27500.0
2013-11-06 11:30:00,151.11,151.37,151.05,151.13,13600.0,151.11,151.37,151.05,151.13,13600.0
2013-11-06 11:35:00,151.11,151.3,150.92,151.0,30100.0,151.11,151.3,150.92,151.0,30100.0
2013-11-06 11:40:00,151.03,151.04,150.75,150.82,22900.0,151.03,151.04,150.75,150.82,22900.0
2013-11-06 11:45:00,151.06,151.6,151.03,151.6,20400.0,151.06,151.6,151.03,151.6,20400.0
2013-11-06 11:50:00,151.52,152.0,151.52,151.73,18700.0,151.52,152.0,151.52,151.73,18700.0
2013-11-06 11:55:00,151.62,151.65,151.3,151.3,20800.0,151.62,151.65,151.3,151.3,20800.0
2013-11-06 12:00:00,151.4,151.85,151.34,151.65,11400.0,151.4,151.85,151.34,151.65,11400.0
2013-11-06 12:05:00,151.76,152.04,151.21,151.32,19700.0,151.76,152.04,151.21,151.32,19700.0
2013-11-06 12:10:00,151.34,151.5,151.0,151.03,10100.0,151.34,151.5,151.0,151.03,10100.0
2013-11-06 12:15:00,151.02,151.13,150.73,150.84,21500.0,151.02,151.13,150.73,150.84,21500.0
2013-11-06 12:20:00,150.81,151.27,150.8,151.04,13900.0,150.81,151.27,150.8,151.04,13900.0
2013-11-06 12:25:00,151.03,151.04,150.6,150.66,29200.0,151.03,151.04,150.6,150.66,29200.0
2013-11-06 12:30:00,150.64,150.66,149.76,150.1,150800.0,150.64,150.66,149.76,150.1,150800.0
2013-11-06 12:35:00,150.2,150.4,150.1,150.3,23300.0,150.2,150.4,150.1,150.3,23300.0
2013-11-06 12:40:00,150.27,150.33,149.15,149.49,106000.0,150.27,150.33,149.15,149.49,106000.0
2013-11-06 12:45:00,149.49,149.55,149.17,149.5,68000.0,149.49,149.55,149.17,149.5,68000.0
2013-11-06 12:50:00,149.51,149.53,148.46,148.56,88300.0,149.51,149.53,148.46,148.56,88300.0
2013-11-06 12:55:00,148.52,148.67,147.79,147.87,136100.0,148.52,148.67,147.79,147.87,136100.0
2013-11-06 13:00:00,147.83,148.62,147.83,148.61,79900.0,147.83,148.62,147.83,148.61,79900.0
2013-11-06 13:05:00,148.5,149.23,148.5,148.83,45300.0,148.5,149.23,148.5,148.83,45300.0
2013-11-06 13:10:00,148.91,149.05,148.74,149.05,38500.0,148.91,149.05,148.74,149.05,38500.0
2013-11-06 13:15:00,149.03,149.36,148.77,149.05,35000.0,149.03,149.36,148.77,149.05,35000.0
2013-11-06 13:20:00,149.16,149.16,148.7,148.9,31400.0,149.16,149.16,148.7,148.9,31400.0
2013-11-06 13:25:00,148.84,149.28,148.76,149.11,31300.0,148.84,149.28,148.76,149.11,31300.0
2013-11-06 13:30:00,149.17,149.19,148.77,148.94,39300.0,149.17,149.19,148.77,148.94,39300.0
2013-11-06 13:35:00,148.91,149.12,148.9,148.92,26900.0,148.91,149.12,148.9,148.92,26900.0
2013-11-06 13:40:00,148.97,149.3,148.97,149.17,35500.0,148.97,149.3,148.97,149.17,35500.0
2013-11-06 13:45:00,149.26,149.57,149.26,149.44,26600.0,149.26,149.57,149.26,149.44,26600.0
2013-11-06 13:50:00,149.51,149.65,148.55,148.85,80100.0,149.51,149.65,148.55,148.85,80100.0
2013-11-06 13:55:00,148.86,148.88,148.26,148.41,49500.0,148.86,148.88,148.26,148.41,49500.0
2013-11-06 14:00:00,148.58,149.01,148.46,148.97,29300.0,148.58,149.01,148.46,148.97,29300.0
2013-11-06 14:05:00,148.9,148.9,148.48,148.67,72700.0,148.9,148.9,148.48,148.67,72700.0
2013-11-06 14:10:00,148.63,149.15,148.6,148.98,36000.0,148.63,149.15,148.6,148.98,36000.0
2013-11-06 14:15:00,149.04,149.2,148.85,149.04,44800.0,149.04,149.2,148.85,149.04,44800.0
2013-11-06 14:20:00,149.01,149.36,149.0,149.3,40600.0,149.01,149.36,149.0,149.3,40600.0
2013-11-06 14:25:00,149.33,149.36,149.17,149.21,27600.0,149.33,149.36,149.17,149.21,27600.0
2013-11-06 14:30:00,149.22,149.4,149.12,149.32,42300.0,149.22,149.4,149.12,149.32,42300.0
2013-11-06 14:35:00,149.31,149.77,149.2,149.6,41100.0,149.31,149.77,149.2,149.6,41100.0
2013-11-06 14:40:00,149.6,149.79,149.45,149.73,40900.0,149.6,149.79,149.45,149.73,40900.0
2013-11-06 14:45:00,149.72,150.15,149.71,150.05,43300.0,149.72,150.15,149.71,150.05,43300.0
2013-11-06 14:50:00,150.03,150.19,149.9,149.91,27100.0,150.03,150.19,149.9,149.91,27100.0
2013-11-06 14:55:00,149.9,150.08,149.8,150.04,22400.0,149.9,150.08,149.8,150.04,22400.0
2013-11-06 15:00:00,150.0,150.1,149.58,149.76,31200.0,150.0,150.1,149.58,149.76,31200.0
2013-11-06 15:05:00,149.83,150.11,149.82,149.89,16000.0,149.83,150.11,149.82,149.89,16000.0
2013-11-06 15:10:00,149.94,150.25,149.89,149.96,34700.0,149.94,150.25,149.89,149.96,34700.0
2013-11-06 15:15:00,149.96,150.35,149.95,150.34,27400.0,149.96,150.35,149.95,150.34,27400.0
2013-11-06 15:20:00,150.36,150.5,150.17,150.4,38200.0,150.36,150.5,150.17,150.4,38200.0
2013-11-06 15:25:00,150.39,150.68,150.05,150.06,53200.0,150.39,150.68,150.05,150.06,53200.0
2013-11-06 15:30:00,150.06,150.37,149.78,149.87,39200.0,150.06,150.37,149.78,149.87,39200.0
2013-11-06 15:35:00,149.82,149.9,149.59,149.87,33200.0,149.82,149.9,149.59,149.87,33200.0
2013-11-06 15:40:00,149.86,149.88,149.6,149.88,33800.0,149.86,149.88,149.6,149.88,33800.0
2013-11-06 15:45:00,149.95,150.15,149.59,149.76,54700.0,149.95,150.15,149.59,149.76,54700.0
2013-11-06 15:50:00,149.84,149.99,149.77,149.89,49700.0,149.84,149.99,149.77,149.89,49700.0
2013-11-06 15:55:00,149.9,150.16,149.86,150.09,124600.0,149.9,150.16,149.86,150.09,124600.0
2013-11-07 09:30:00,150.56,150.92,149.01,149.32,105700.0,150.56,150.92,149.01,149.32,105700.0
2013-11-07 09:35:00,149.32,150.28,149.31,150.09,189900.0,149.32,150.28,149.31,150.09,189900.0
2013-11-07 09:40:00,149.8,150.3,149.24,149.24,122600.0,149.8,150.3,149.24,149.24,122600.0
2013-11-07 09:45:00,149.22,149.35,148.16,148.52,92700.0,149.22,149.35,148.16,148.52,92700.0
2013-11-07 09:50:00,148.56,148.76,147.33,147.33,147500.0,148.56,148.76,147.33,147.33,147500.0
2013-11-07 09:55:00,147.26,147.38,146.01,146.44,196400.0,147.26,147.38,146.01,146.44,196400.0
2013-11-07 10:00:00,146.45,146.85,146.36,146.38,83100.0,146.45,146.85,146.36,146.38,83100.0
2013-11-07 10:05:00,146.37,146.77,146.02,146.15,65600.0,146.37,146.77,146.02,146.15,65600.0
2013-11-07 10:10:00,146.12,146.23,144.48,144.55,210500.0,146.12,146.23,144.48,144.55,210500.0
2013-11-07 10:15:00,144.61,144.88,142.7,143.13,200900.0,144.61,144.88,142.7,143.13,200900.0
2013-11-07 10:20:00,143.23,145.4,143.18,145.1,165200.0,143.23,145.4,143.18,145.1,165200.0
2013-11-07 10:25:00,145.14,145.4,144.72,145.28,94100.0,145.14,145.4,144.72,145.28,94100.0
2013-11-07 10:30:00,145.24,145.52,144.16,144.65,95100.0,145.24,145.52,144.16,144.65,95100.0
2013-11-07 10:35:00,144.52,145.64,144.35,145.62,167700.0,144.52,145.64,144.35,145.62,167700.0
2013-11-07 10:40:00,145.64,146.53,145.12,146.53,134600.0,145.64,146.53,145.12,146.53,134600.0
2013-11-07 10:45:00,146.38,147.93,146.0,146.87,200300.0,146.38,147.93,146.0,146.87,200300.0
2013-11-07 10:50:00,146.85,147.86,146.83,147.8,67200.0,146.85,147.86,146.83,147.8,67200.0
2013-11-07 10:55:00,147.88,148.2,147.34,147.99,138100.0,147.88,148.2,147.34,147.99,138100.0
2013-11-07 11:00:00,147.99,148.07,146.78,146.83,84500.0,147.99,148.07,146.78,146.83,84500.0
2013-11-07 11:05:00,146.83,146.93,145.82,146.0,79000.0,146.83,146.93,145.82,146.0,79000.0
2013-11-07 11:10:00,146.03,146.83,145.88,146.1,37900.0,146.03,146.83,145.88,146.1,37900.0
2013-11-07 11:15:00,146.1,146.36,145.87,145.87,41900.0,146.1,146.36,145.87,145.87,41900.0
2013-11-07 11:20:00,145.92,146.32,145.89,146.18,41200.0,145.92,146.32,145.89,146.18,41200.0
2013-11-07 11:25:00,146.17,146.63,145.93,146.63,31800.0,146.17,146.63,145.93,146.63,31800.0
2013-11-07 11:30:00,146.56,147.38,146.43,147.17,48300.0,146.56,147.38,146.43,147.17,48300.0
2013-11-07 11:35:00,147.1,147.4,146.7,146.7,53900.0,147.1,147.4,146.7,146.7,53900.0
2013-11-07 11:40:00,146.8,146.98,146.29,146.37,33100.0,146.8,146.98,146.29,146.37,33100.0
2013-11-07 11:45:00,146.28,147.36,146.2,147.15,89600.0,146.28,147.36,146.2,147.15,89600.0
2013-11-07 11:50:00,147.04,147.68,147.0,147.68,41300.0,147.04,147.68,147.0,147.68,41300.0
2013-11-07 11:55:00,147.54,148.0,147.37,147.81,58600.0,147.54,148.0,147.37,147.81,58600.0
2013-11-07 12:00:00,147.81,147.92,147.26,147.74,32100.0,147.81,147.92,147.26,147.74,32100.0
2013-11-07 12:05:00,147.74,148.66,147.67,148.45,150400.0,147.74,148.66,147.67,148.45,150400.0
2013-11-07 12:10:00,148.2,148.83,148.17,148.44,157700.0,148.2,148.83,148.17,148.44,157700.0
2013-11-07 12:15:00,148.47,148.53,147.61,147.69,31800.0,148.47,148.53,147.61,147.69,31800.0
2013-11-07 12:20:00,147.69,147.82,147.35,147.39,18100.0,147.69,147.82,147.35,147.39,18100.0
2013-11-07 12:25:00,147.46,148.45,147.36,148.45,47600.0,147.46,148.45,147.36,148.45,47600.0
2013-11-07 12:30:00,148.45,148.71,148.17,148.35,45400.0,148.45,148.71,148.17,148.35,45400.0
2013-11-07 12:35:00,148.39,148.39,147.55,147.85,26600.0,148.39,148.39,147.55,147.85,26600.0
2013-11-07 12:40:00,147.9,148.67,147.63,148.66,23400.0,147.9,148.67,147.63,148.66,23400.0
2013-11-07 12:45:00,148.74,149.24,148.41,148.57,87100.0,148.74,149.24,148.41,148.57,87100.0
2013-11-07 12:50:00,148.58,148.69,148.0,148.03,39900.0,148.58,148.69,148.0,148.03,39900.0
2013-11-07 12:55:00,148.15,148.24,147.79,148.23,15200.0,148.15,148.24,147.79,148.23,15200.0
2013-11-07 13:00:00,148.17,148.72,147.79,148.47,15500.0,148.17,148.72,147.79,148.47,15500.0
2013-11-07 13:05:00,148.48,148.64,147.85,147.85,20300.0,148.48,148.64,147.85,147.85,20300.0
2013-11-07 13:10:00,147.85,147.97,147.26,147.46,30800.0,147.85,147.97,147.26,147.46,30800.0
2013-11-07 13:15:00,147.46,147.83,147.37,147.57,17000.0,147.46,147.83,147.37,147.57,17000.0
2013-11-07 13:20:00,147.64,147.94,147.0,147.21,22900.0,147.64,147.94,147.0,147.21,22900.0
2013-11-07 13:25:00,147.21,147.58,147.0,147.0,10300.0,147.21,147.58,147.0,147.0,10300.0
2013-11-07 13:30:00,147.04,147.68,146.96,147.68,18000.0,147.04,147.68,146.96,147.68,18000.0
2013-11-07 13:35:00,147.7,147.84,147.58,147.73,15000.0,147.7,147.84,147.58,147.73,15000.0
2013-11-07 13:40:00,147.74,148.18,147.7,148.18,13300.0,147.74,148.18,147.7,148.18,13300.0
2013-11-07 13:45:00,148.02,148.03,147.68,147.7,24200.0,148.02,148.03,147.68,147.7,24200.0
2013-11-07 13:50:00,147.64,148.28,147.63,147.69,15000.0,147.64,148.28,147.63,147.69,15000.0
2013-11-07 13:55:00,147.84,148.13,147.74,147.83,14500.0,147.84,148.13,147.74,147.83,14500.0
2013-11-07 14:00:00,147.87,148.07,147.62,147.78,22400.0,147.87,148.07,147.62,147.78,22400.0
2013-11-07 14:05:00,147.85,148.4,147.63,147.63,28600.0,147.85,148.4,147.63,147.63,28600.0
2013-11-07 14:10:00,147.63,148.25,147.62,147.96,37200.0,147.63,148.25,147.62,147.96,37200.0
2013-11-07 14:15:00,147.91,148.07,147.67,147.94,22200.0,147.91,148.07,147.67,147.94,22200.0
2013-11-07 14:20:00,147.89,147.94,147.62,147.67,13700.0,147.89,147.94,147.62,147.67,13700.0
2013-11-07 14:25:00,147.63,148.07,147.62,147.77,19900.0,147.63,148.07,147.62,147.77,19900.0
2013-11-07 14:30:00,147.77,147.77,147.05,147.48,75000.0,147.77,147.77,147.05,147.48,75000.0
2013-11-07 14:35:00,147.48,147.58,147.17,147.38,24300.0,147.48,147.58,147.17,147.38,24300.0
2013-11-07 14:40:00,147.4,147.48,147.21,147.28,35000.0,147.4,147.48,147.21,147.28,35000.0
2013-11-07 14:45:00,147.25,147.88,147.18,147.72,60800.0,147.25,147.88,147.18,147.72,60800.0
2013-11-07 14:50:00,147.64,147.99,147.51,147.99,21000.0,147.64,147.99,147.51,147.99,21000.0
2013-11-07 14:55:00,148.0,148.69,147.97,148.46,43900.0,148.0,148.69,147.97,148.46,43900.0
2013-11-07 15:00:00,148.46,148.76,148.23,148.33,24000.0,148.46,148.76,148.23,148.33,24000.0
2013-11-07 15:05:00,148.35,148.47,147.62,147.81,63100.0,148.35,148.47,147.62,147.81,63100.0
2013-11-07 15:10:00,147.85,147.91,147.43,147.43,26600.0,147.85,147.91,147.43,147.43,26600.0
2013-11-07 15:15:00,147.4,147.57,146.87,147.41,43700.0,147.4,147.57,146.87,147.41,43700.0
2013-11-07 15:20:00,147.39,147.66,147.29,147.58,32600.0,147.39,147.66,147.29,147.58,32600.0
2013-11-07 15:25:00,147.61,147.76,147.02,147.02,28000.0,147.61,147.76,147.02,147.02,28000.0
2013-11-07 15:30:00,147.02,147.3,146.68,146.99,47300.0,147.02,147.3,146.68,146.99,47300.0
2013-11-07 15:35:00,146.94,147.03,146.5,146.87,39900.0,146.94,147.03,146.5,146.87,39900.0
2013-11-07 15:40:00,146.87,146.97,146.71,146.71,39200.0,146.87,146.97,146.71,146.71,39200.0
2013-11-07 15:45:00,146.75,146.9,146.28,146.85,89600.0,146.75,146.9,146.28,146.85,89600.0
2013-11-07 15:50:00,146.84,147.26,146.82,147.13,79900.0,146.84,147.26,146.82,147.13,79900.0
2013-11-07 15:55:00,147.12,147.59,147.11,147.35,103100.0,147.12,147.59,147.11,147.35,103100.0
2013-11-08 09:30:00,147.95,152.6,147.2,150.74,425500.0,147.95,152.6,147.2,150.74,425500.0
2013-11-08 09:35:00,150.99,151.25,149.39,149.39,295200.0,150.99,151.25,149.39,149.39,295200.0
2013-11-08 09:40:00,149.8,150.5,149.6,150.32,258000.0,149.8,150.5,149.6,150.32,258000.0
2013-11-08 09:45:00,150.09,151.0,149.92,150.49,173900.0,150.09,151.0,149.92,150.49,173900.0
2013-11-08 09:50:00,150.31,150.88,150.05,150.67,83600.0,150.31,150.88,150.05,150.67,83600.0
2013-11-08 09:55:00,150.64,150.88,149.89,150.24,60800.0,150.64,150.88,149.89,150.24,60800.0
2013-11-08 10:00:00,150.49,150.88,150.21,150.35,72600.0,150.49,150.88,150.21,150.35,72600.0
2013-11-08 10:05:00,150.6,151.0,150.03,150.78,115800.0,150.6,151.0,150.03,150.78,115800.0
2013-11-08 10:10:00,150.76,151.67,150.67,151.07,140000.0,150.76,151.67,150.67,151.07,140000.0
2013-11-08 10:15:00,151.03,151.48,150.03,150.42,115600.0,151.03,151.48,150.03,150.42,115600.0
2013-11-08 10:20:00,150.42,150.79,150.0,150.2,47200.0,150.42,150.79,150.0,150.2,47200.0
2013-11-08 10:25:00,150.17,150.5,149.92,150.41,45700.0,150.17,150.5,149.92,150.41,45700.0
2013-11-08 10:30:00,150.29,150.69,150.2,150.41,55900.0,150.29,150.69,150.2,150.41,55900.0
2013-11-08 10:35:00,150.41,151.4,150.36,150.92,91600.0,150.41,151.4,150.36,150.92,91600.0
2013-11-08 10:40:00,151.0,151.03,150.71,151.02,15500.0,151.0,151.03,150.71,151.02,15500.0
2013-11-08 10:45:00,151.02,151.25,150.58,150.95,27100.0,151.02,151.25,150.58,150.95,27100.0
2013-11-08 10:50:00,150.96,151.08,150.35,150.47,116100.0,150.96,151.08,150.35,150.47,116100.0
2013-11-08 10:55:00,150.5,151.0,150.5,150.76,68900.0,150.5,151.0,150.5,150.76,68900.0
2013-11-08 11:00:00,150.8,151.0,150.39,150.7,81500.0,150.8,151.0,150.39,150.7,81500.0
2013-11-08 11:05:00,150.57,150.73,150.24,150.55,19500.0,150.57,150.73,150.24,150.55,19500.0
2013-11-08 11:10:00,150.52,150.8,150.27,150.75,12100.0,150.52,150.8,150.27,150.75,12100.0
2013-11-08 11:15:00,150.75,150.89,150.7,150.8,16800.0,150.75,150.89,150.7,150.8,16800.0
2013-11-08 11:20:00,150.84,151.1,150.72,150.93,20600.0,150.84,151.1,150.72,150.93,20600.0
2013-11-08 11:25:00,150.96,151.32,150.73,151.07,25800.0,150.96,151.32,150.73,151.07,25800.0
2013-11-08 11:30:00,151.16,151.19,150.67,151.11,27200.0,151.16,151.19,150.67,151.11,27200.0
2013-11-08 11:35:00,150.94,151.31,150.75,150.75,53300.0,150.94,151.31,150.75,150.75,53300.0
2013-11-08 11:40:00,150.73,150.91,150.25,150.27,17700.0,150.73,150.91,150.25,150.27,17700.0
2013-11-08 11:45:00,150.29,150.74,150.25,150.67,17700.0,150.29,150.74,150.25,150.67,17700.0
2013-11-08 11:50:00,150.81,151.5,150.81,151.13,50000.0,150.81,151.5,150.81,151.13,50000.0
2013-11-08 11:55:00,151.04,151.31,150.95,151.07,28000.0,151.04,151.31,150.95,151.07,28000.0
2013-11-08 12:00:00,151.09,151.5,150.95,150.99,22200.0,151.09,151.5,150.95,150.99,22200.0
2013-11-08 12:05:00,151.17,151.33,151.0,151.08,18900.0,151.17,151.33,151.0,151.08,18900.0
2013-11-08 12:10:00,151.24,151.36,150.96,151.02,44600.0,151.24,151.36,150.96,151.02,44600.0
2013-11-08 12:15:00,151.08,151.25,151.02,151.09,23500.0,151.08,151.25,151.02,151.09,23500.0
2013-11-08 12:20:00,151.15,151.42,151.07,151.41,11500.0,151.15,151.42,151.07,151.41,11500.0
2013-11-08 12:25:00,151.41,151.5,151.23,151.5,15000.0,151.41,151.5,151.23,151.5,15000.0
2013-11-08 12:30:00,151.5,151.5,151.23,151.31,21600.0,151.5,151.5,151.23,151.31,21600.0
2013-11-08 12:35:00,151.28,151.35,151.13,151.25,21600.0,151.28,151.35,151.13,151.25,21600.0
2013-11-08 12:40:00,151.23,151.38,151.13,151.25,16600.0,151.23,151.38,151.13,151.25,16600.0
2013-11-08 12:45:00,151.27,151.39,151.09,151.28,20600.0,151.27,151.39,151.09,151.28,20600.0
2013-11-08 12:50:00,151.3,151.49,151.23,151.47,14000.0,151.3,151.49,151.23,151.47,14000.0
2013-11-08 12:55:00,151.42,151.5,151.4,151.49,36000.0,151.42,151.5,151.4,151.49,36000.0
2013-11-08 13:00:00,151.49,151.5,151.27,151.36,14100.0,151.49,151.5,151.27,151.36,14100.0
2013-11-08 13:05:00,151.46,151.5,151.32,151.4,20800.0,151.46,151.5,151.32,151.4,20800.0
2013-11-08 13:10:00,151.35,151.46,151.32,151.42,5900.0,151.35,151.46,151.32,151.42,5900.0
2013-11-08 13:15:00,151.42,151.45,151.33,151.42,2800.0,151.42,151.45,151.33,151.42,2800.0
2013-11-08 13:20:00,151.33,151.45,151.3,151.35,12600.0,151.33,151.45,151.3,151.35,12600.0
2013-11-08 13:25:00,151.35,151.37,151.25,151.36,51100.0,151.35,151.37,151.25,151.36,51100.0
2013-11-08 13:30:00,151.37,151.95,151.31,151.72,179600.0,151.37,151.95,151.31,151.72,179600.0
2013-11-08 13:35:00,151.74,152.0,151.74,151.87,29000.0,151.74,152.0,151.74,151.87,29000.0
2013-11-08 13:40:00,151.93,152.0,151.12,151.56,56600.0,151.93,152.0,151.12,151.56,56600.0
2013-11-08 13:45:00,151.56,151.77,151.28,151.63,24300.0,151.56,151.77,151.28,151.63,24300.0
2013-11-08 13:50:00,151.6,151.72,151.34,151.5,22700.0,151.6,151.72,151.34,151.5,22700.0
2013-11-08 13:55:00,151.52,151.8,151.41,151.61,16700.0,151.52,151.8,151.41,151.61,16700.0
2013-11-08 14:00:00,151.73,151.77,151.5,151.5,11100.0,151.73,151.77,151.5,151.5,11100.0
2013-11-08 14:05:00,151.55,151.59,151.25,151.38,20200.0,151.55,151.59,151.25,151.38,20200.0
2013-11-08 14:10:00,151.26,151.48,151.25,151.44,13000.0,151.26,151.48,151.25,151.44,13000.0
2013-11-08 14:15:00,151.35,151.39,151.2,151.27,17700.0,151.35,151.39,151.2,151.27,17700.0
2013-11-08 14:20:00,151.31,151.42,151.19,151.33,22100.0,151.31,151.42,151.19,151.33,22100.0
2013-11-08 14:25:00,151.32,151.35,151.22,151.33,6000.0,151.32,151.35,151.22,151.33,6000.0
2013-11-08 14:30:00,151.26,151.33,151.12,151.25,34000.0,151.26,151.33,151.12,151.25,34000.0
2013-11-08 14:35:00,151.26,151.41,151.24,151.25,14700.0,151.26,151.41,151.24,151.25,14700.0
2013-11-08 14:40:00,151.25,151.25,151.01,151.01,32300.0,151.25,151.25,151.01,151.01,32300.0
2013-11-08 14:45:00,151.03,151.32,151.03,151.12,20900.0,151.03,151.32,151.03,151.12,20900.0
2013-11-08 14:50:00,151.13,151.2,151.0,151.0,45200.0,151.13,151.2,151.0,151.0,45200.0
2013-11-08 14:55:00,150.92,150.92,150.35,150.64,56900.0,150.92,150.92,150.35,150.64,56900.0
2013-11-08 15:00:00,150.71,150.71,150.13,150.21,32600.0,150.71,150.71,150.13,150.21,32600.0
2013-11-08 15:05:00,150.21,150.43,150.21,150.28,45800.0,150.21,150.43,150.21,150.28,45800.0
2013-11-08 15:10:00,150.28,150.31,150.1,150.14,22400.0,150.28,150.31,150.1,150.14,22400.0
2013-11-08 15:15:00,150.15,150.19,150.02,150.12,25600.0,150.15,150.19,150.02,150.12,25600.0
2013-11-08 15:20:00,150.16,150.29,150.08,150.2,37900.0,150.16,150.29,150.08,150.2,37900.0
2013-11-08 15:25:00,150.21,150.67,150.17,150.47,31100.0,150.21,150.67,150.17,150.47,31100.0
2013-11-08 15:30:00,150.47,150.68,150.47,150.6,30000.0,150.47,150.68,150.47,150.6,30000.0
2013-11-08 15:35:00,150.58,150.97,150.57,150.79,26800.0,150.58,150.97,150.57,150.79,26800.0
2013-11-08 15:40:00,150.76,151.0,150.66,150.75,22300.0,150.76,151.0,150.66,150.75,22300.0
2013-11-08 15:45:00,150.69,151.48,150.67,151.17,126400.0,150.69,151.48,150.67,151.17,126400.0
2013-11-08 15:50:00,151.22,151.84,151.0,151.19,98800.0,151.22,151.84,151.0,151.19,98800.0
2013-11-08 15:55:00,151.21,151.25,151.0,151.09,163300.0,151.21,151.25,151.0,151.09,163300.0
2013-11-11 09:30:00,151.11,151.29,150.0,150.35,150900.0,151.11,151.29,150.0,150.35,150900.0
2013-11-11 09:35:00,150.28,151.21,150.09,151.18,116700.0,150.28,151.21,150.09,151.18,116700.0
2013-11-11 09:40:00,151.19,151.37,150.7,150.9,48300.0,151.19,151.37,150.7,150.9,48300.0
2013-11-11 09:45:00,150.9,152.0,150.75,151.42,83000.0,150.9,152.0,150.75,151.42,83000.0
2013-11-11 09:50:00,151.43,153.18,150.7,153.06,102500.0,151.43,153.18,150.7,153.06,102500.0
2013-11-11 09:55:00,153.06,153.56,152.65,153.2,108100.0,153.06,153.56,152.65,153.2,108100.0
2013-11-11 10:00:00,153.25,153.32,152.05,152.28,68300.0,153.25,153.32,152.05,152.28,68300.0
2013-11-11 10:05:00,152.3,152.87,152.05,152.87,29700.0,152.3,152.87,152.05,152.87,29700.0
2013-11-11 10:10:00,152.8,152.88,152.25,152.41,21500.0,152.8,152.88,152.25,152.41,21500.0
2013-11-11 10:15:00,152.26,152.48,152.07,152.3,21200.0,152.26,152.48,152.07,152.3,21200.0
2013-11-11 10:20:00,152.21,152.84,152.0,152.84,26000.0,152.21,152.84,152.0,152.84,26000.0
2013-11-11 10:25:00,152.84,152.99,152.42,152.54,19400.0,152.84,152.99,152.42,152.54,19400.0
2013-11-11 10:30:00,152.4,152.74,152.39,152.61,17200.0,152.4,152.74,152.39,152.61,17200.0
2013-11-11 10:35:00,152.4,152.63,152.31,152.56,16100.0,152.4,152.63,152.31,152.56,16100.0
2013-11-11 10:40:00,152.57,153.22,152.57,153.13,25700.0,152.57,153.22,152.57,153.13,25700.0
2013-11-11 10:45:00,153.1,153.45,152.79,153.11,79200.0,153.1,153.45,152.79,153.11,79200.0
2013-11-11 10:50:00,153.24,153.39,152.62,153.0,63800.0,153.24,153.39,152.62,153.0,63800.0
2013-11-11 10:55:00,152.8,152.8,151.83,151.92,16800.0,152.8,152.8,151.83,151.92,16800.0
2013-11-11 11:00:00,151.86,151.98,151.17,151.91,49700.0,151.86,151.98,151.17,151.91,49700.0
2013-11-11 11:05:00,151.91,151.97,151.7,151.95,9800.0,151.91,151.97,151.7,151.95,9800.0
2013-11-11 11:10:00,151.8,151.96,151.73,151.86,9200.0,151.8,151.96,151.73,151.86,9200.0
2013-11-11 11:15:00,152.0,152.55,151.85,152.16,17500.0,152.0,152.55,151.85,152.16,17500.0
2013-11-11 11:20:00,152.22,152.44,151.78,151.78,29800.0,152.22,152.44,151.78,151.78,29800.0
2013-11-11 11:25:00,151.94,152.4,151.94,152.28,12400.0,151.94,152.4,151.94,152.28,12400.0
2013-11-11 11:30:00,152.33,152.35,152.01,152.01,6100.0,152.33,152.35,152.01,152.01,6100.0
2013-11-11 11:35:00,152.12,152.12,151.88,151.93,14600.0,152.12,152.12,151.88,151.93,14600.0
2013-11-11 11:40:00,151.9,152.14,151.8,152.1,19300.0,151.9,152.14,151.8,152.1,19300.0
2013-11-11 11:45:00,152.14,152.27,151.94,152.26,12000.0,152.14,152.27,151.94,152.26,12000.0
2013-11-11 11:50:00,152.3,152.4,152.08,152.34,7300.0,152.3,152.4,152.08,152.34,7300.0
2013-11-11 11:55:00,152.22,152.23,151.95,152.01,6200.0,152.22,152.23,151.95,152.01,6200.0
2013-11-11 12:00:00,152.01,152.01,151.81,151.95,8100.0,152.01,152.01,151.81,151.95,8100.0
2013-11-11 12:05:00,151.9,151.99,151.85,151.85,4100.0,151.9,151.99,151.85,151.85,4100.0
2013-11-11 12:10:00,151.86,151.95,151.82,151.91,9000.0,151.86,151.95,151.82,151.91,9000.0
2013-11-11 12:15:00,151.93,151.95,151.81,151.95,11100.0,151.93,151.95,151.81,151.95,11100.0
2013-11-11 12:20:00,151.92,152.1,151.91,151.91,10400.0,151.92,152.1,151.91,151.91,10400.0
2013-11-11 12:25:00,151.93,152.1,151.93,152.07,5900.0,151.93,152.1,151.93,152.07,5900.0
2013-11-11 12:30:00,152.02,152.4,152.02,152.27,11600.0,152.02,152.4,152.02,152.27,11600.0
2013-11-11 12:35:00,152.2,152.38,152.06,152.36,3600.0,152.2,152.38,152.06,152.36,3600.0
2013-11-11 12:40:00,152.36,152.75,152.34,152.43,17900.0,152.36,152.75,152.34,152.43,17900.0
2013-11-11 12:45:00,152.47,152.88,152.47,152.68,9200.0,152.47,152.88,152.47,152.68,9200.0
2013-11-11 12:50:00,152.58,152.59,152.43,152.52,12100.0,152.58,152.59,152.43,152.52,12100.0
2013-11-11 12:55:00,152.59,152.67,152.46,152.67,7000.0,152.59,152.67,152.46,152.67,7000.0
2013-11-11 13:00:00,152.62,152.78,152.62,152.72,3800.0,152.62,152.78,152.62,152.72,3800.0
2013-11-11 13:05:00,152.67,152.87,152.67,152.77,41800.0,152.67,152.87,152.67,152.77,41800.0
2013-11-11 13:10:00,152.81,152.91,152.15,152.33,39300.0,152.81,152.91,152.15,152.33,39300.0
2013-11-11 13:15:00,152.33,152.38,152.16,152.31,5400.0,152.33,152.38,152.16,152.31,5400.0
2013-11-11 13:20:00,152.26,152.53,152.16,152.3,6300.0,152.26,152.53,152.16,152.3,6300.0
2013-11-11 13:25:00,152.41,152.43,152.34,152.37,2800.0,152.41,152.43,152.34,152.37,2800.0
2013-11-11 13:30:00,152.32,152.32,152.16,152.29,6500.0,152.32,152.32,152.16,152.29,6500.0
2013-11-11 13:35:00,152.27,152.41,152.18,152.28,38100.0,152.27,152.41,152.18,152.28,38100.0
2013-11-11 13:40:00,152.26,152.59,152.23,152.49,36100.0,152.26,152.59,152.23,152.49,36100.0
2013-11-11 13:45:00,152.48,152.56,152.33,152.33,12600.0,152.48,152.56,152.33,152.33,12600.0
2013-11-11 13:50:00,152.32,152.39,152.2,152.39,6200.0,152.32,152.39,152.2,152.39,6200.0
2013-11-11 13:55:00,152.37,152.58,152.37,152.58,3900.0,152.37,152.58,152.37,152.58,3900.0
2013-11-11 14:00:00,152.53,152.53,152.28,152.44,5100.0,152.53,152.53,152.28,152.44,5100.0
2013-11-11 14:05:00,152.54,152.58,152.21,152.42,26200.0,152.54,152.58,152.21,152.42,26200.0
2013-11-11 14:10:00,152.38,152.49,152.27,152.44,3200.0,152.38,152.49,152.27,152.44,3200.0
2013-11-11 14:15:00,152.44,152.44,152.29,152.4,9600.0,152.44,152.44,152.29,152.4,9600.0
2013-11-11 14:20:00,152.4,152.42,152.28,152.36,6900.0,152.4,152.42,152.28,152.36,6900.0
2013-11-11 14:25:00,152.41,152.56,152.34,152.48,21000.0,152.41,152.56,152.34,152.48,21000.0
2013-11-11 14:30:00,152.44,152.45,152.1,152.4,11300.0,152.44,152.45,152.1,152.4,11300.0
2013-11-11 14:35:00,152.33,152.33,152.1,152.26,35900.0,152.33,152.33,152.1,152.26,35900.0
2013-11-11 14:40:00,152.26,152.36,152.15,152.16,7300.0,152.26,152.36,152.15,152.16,7300.0
2013-11-11 14:45:00,152.16,152.16,152.0,152.0,8300.0,152.16,152.16,152.0,152.0,8300.0
2013-11-11 14:50:00,152.06,152.23,151.83,152.13,12900.0,152.06,152.23,151.83,152.13,12900.0
2013-11-11 14:55:00,152.12,152.22,151.83,151.83,21500.0,152.12,152.22,151.83,151.83,21500.0
2013-11-11 15:00:00,151.84,152.02,151.6,151.93,49300.0,151.84,152.02,151.6,151.93,49300.0
2013-11-11 15:05:00,151.93,151.97,151.8,151.82,14300.0,151.93,151.97,151.8,151.82,14300.0
2013-11-11 15:10:00,151.82,151.94,151.63,151.69,35900.0,151.82,151.94,151.63,151.69,35900.0
2013-11-11 15:15:00,151.68,151.8,151.39,151.44,79700.0,151.68,151.8,151.39,151.44,79700.0
2013-11-11 15:20:00,151.44,151.93,151.44,151.85,10300.0,151.44,151.93,151.44,151.85,10300.0
2013-11-11 15:25:00,151.83,152.05,151.75,151.8,18800.0,151.83,152.05,151.75,151.8,18800.0
2013-11-11 15:30:00,151.78,151.84,151.63,151.65,14200.0,151.78,151.84,151.63,151.65,14200.0
2013-11-11 15:35:00,151.71,151.84,151.6,151.8,25100.0,151.71,151.84,151.6,151.8,25100.0
2013-11-11 15:40:00,151.75,151.86,151.61,151.75,15900.0,151.75,151.86,151.61,151.75,15900.0
2013-11-11 15:45:00,151.76,151.83,151.6,151.64,27500.0,151.76,151.83,151.6,151.64,27500.0
2013-11-11 15:50:00,151.64,151.7,151.52,151.62,76500.0,151.64,151.7,151.52,151.62,76500.0
2013-11-11 15:55:00,151.58,151.68,151.55,151.6,50800.0,151.58,151.68,151.55,151.6,50800.0
2013-11-12 09:30:00,151.0,152.07,150.73,151.93,110000.0,151.0,152.07,150.73,151.93,110000.0
2013-11-12 09:35:00,151.96,152.92,151.8,152.29,37300.0,151.96,152.92,151.8,152.29,37300.0
2013-11-12 09:40:00,152.3,152.91,152.0,152.78,59900.0,152.3,152.91,152.0,152.78,59900.0
2013-11-12 09:45:00,152.92,154.11,152.75,153.85,74900.0,152.92,154.11,152.75,153.85,74900.0
2013-11-12 09:50:00,153.82,153.9,153.1,153.31,61000.0,153.82,153.9,153.1,153.31,61000.0
2013-11-12 09:55:00,153.37,153.38,152.6,153.19,30200.0,153.37,153.38,152.6,153.19,30200.0
2013-11-12 10:00:00,153.27,153.29,152.4,152.52,46700.0,153.27,153.29,152.4,152.52,46700.0
2013-11-12 10:05:00,152.49,152.96,152.4,152.4,65500.0,152.49,152.96,152.4,152.4,65500.0
2013-11-12 10:10:00,152.41,152.54,151.75,151.76,21700.0,152.41,152.54,151.75,151.76,21700.0
2013-11-12 10:15:00,151.77,152.5,151.76,152.39,16500.0,151.77,152.5,151.76,152.39,16500.0
2013-11-12 10:20:00,152.02,152.83,152.0,152.59,20500.0,152.02,152.83,152.0,152.59,20500.0
2013-11-12 10:25:00,152.53,152.89,152.28,152.29,14300.0,152.53,152.89,152.28,152.29,14300.0
2013-11-12 10:30:00,152.43,152.74,152.04,152.04,15100.0,152.43,152.74,152.04,152.04,15100.0
2013-11-12 10:35:00,152.25,152.6,152.17,152.59,10100.0,152.25,152.6,152.17,152.59,10100.0
2013-11-12 10:40:00,152.55,152.57,152.28,152.36,7300.0,152.55,152.57,152.28,152.36,7300.0
2013-11-12 10:45:00,152.47,152.49,151.87,151.87,11100.0,152.47,152.49,151.87,151.87,11100.0
2013-11-12 10:50:00,151.86,152.22,151.72,152.15,66000.0,151.86,152.22,151.72,152.15,66000.0
2013-11-12 10:55:00,152.05,152.05,151.47,151.68,58100.0,152.05,152.05,151.47,151.68,58100.0
2013-11-12 11:00:00,151.5,151.66,151.23,151.4,11000.0,151.5,151.66,151.23,151.4,11000.0
2013-11-12 11:05:00,151.23,151.37,151.0,151.07,79000.0,151.23,151.37,151.0,151.07,79000.0
2013-11-12 11:10:00,151.04,151.2,151.0,151.17,75500.0,151.04,151.2,151.0,151.17,75500.0
2013-11-12 11:15:00,151.2,151.6,151.06,151.36,20800.0,151.2,151.6,151.06,151.36,20800.0
2013-11-12 11:20:00,151.26,151.37,151.03,151.18,12300.0,151.26,151.37,151.03,151.18,12300.0
2013-11-12 11:25:00,151.22,151.49,151.04,151.31,9600.0,151.22,151.49,151.04,151.31,9600.0
2013-11-12 11:30:00,151.37,151.47,151.2,151.45,9600.0,151.37,151.47,151.2,151.45,9600.0
2013-11-12 11:35:00,151.45,151.45,151.02,151.02,14500.0,151.45,151.45,151.02,151.02,14500.0
2013-11-12 11:40:00,151.03,151.1,150.5,150.5,128000.0,151.03,151.1,150.5,150.5,128000.0
2013-11-12 11:45:00,150.5,150.54,150.02,150.22,22900.0,150.5,150.54,150.02,150.22,22900.0
2013-11-12 11:50:00,150.17,150.42,149.85,150.42,58500.0,150.17,150.42,149.85,150.42,58500.0
2013-11-12 11:55:00,150.3,150.42,150.05,150.05,13300.0,150.3,150.42,150.05,150.05,13300.0
2013-11-12 12:00:00,150.01,150.06,149.58,149.82,31500.0,150.01,150.06,149.58,149.82,31500.0
2013-11-12 12:05:00,149.81,149.97,149.67,149.97,26000.0,149.81,149.97,149.67,149.97,26000.0
2013-11-12 12:10:00,149.85,149.94,149.56,149.77,25500.0,149.85,149.94,149.56,149.77,25500.0
2013-11-12 12:15:00,149.65,150.19,149.65,150.0,9500.0,149.65,150.19,149.65,150.0,9500.0
2013-11-12 12:20:00,150.0,150.1,149.71,149.91,11200.0,150.0,150.1,149.71,149.91,11200.0
2013-11-12 12:25:00,150.09,150.09,149.81,149.86,13200.0,150.09,150.09,149.81,149.86,13200.0
2013-11-12 12:30:00,149.84,149.93,149.84,149.89,3700.0,149.84,149.93,149.84,149.89,3700.0
2013-11-12 12:35:00,149.95,150.33,149.95,150.18,18200.0,149.95,150.33,149.95,150.18,18200.0
2013-11-12 12:40:00,150.18,150.23,149.99,150.2,7200.0,150.18,150.23,149.99,150.2,7200.0
2013-11-12 12:45:00,150.21,150.29,149.91,149.93,4400.0,150.21,150.29,149.91,149.93,4400.0
2013-11-12 12:50:00,149.89,150.16,149.86,149.86,8000.0,149.89,150.16,149.86,149.86,8000.0
2013-11-12 12:55:00,149.87,150.23,149.87,149.97,24200.0,149.87,150.23,149.87,149.97,24200.0
2013-11-12 13:00:00,150.07,150.17,149.91,150.09,20500.0,150.07,150.17,149.91,150.09,20500.0
2013-11-12 13:05:00,150.07,150.46,150.07,150.18,29500.0,150.07,150.46,150.07,150.18,29500.0
2013-11-12 13:10:00,150.25,150.71,150.2,150.44,25000.0,150.25,150.71,150.2,150.44,25000.0
2013-11-12 13:15:00,150.45,150.5,150.32,150.38,6400.0,150.45,150.5,150.32,150.38,6400.0
2013-11-12 13:20:00,150.43,150.65,150.36,150.53,13000.0,150.43,150.65,150.36,150.53,13000.0
2013-11-12 13:25:00,150.64,150.64,150.17,150.17,8300.0,150.64,150.64,150.17,150.17,8300.0
2013-11-12 13:30:00,150.17,150.5,150.17,150.33,6000.0,150.17,150.5,150.17,150.33,6000.0
2013-11-12 13:35:00,150.1,150.37,149.93,150.22,13500.0,150.1,150.37,149.93,150.22,13500.0
2013-11-12 13:40:00,150.2,150.37,149.96,150.3,5800.0,150.2,150.37,149.96,150.3,5800.0
2013-11-12 13:45:00,150.18,150.42,150.12,150.28,15800.0,150.18,150.42,150.12,150.28,15800.0
2013-11-12 13:50:00,150.31,150.49,150.22,150.42,18800.0,150.31,150.49,150.22,150.42,18800.0
2013-11-12 13:55:00,150.28,150.57,150.28,150.34,5700.0,150.28,150.57,150.28,150.34,5700.0
2013-11-12 14:00:00,150.46,150.6,150.31,150.44,27100.0,150.46,150.6,150.31,150.44,27100.0
2013-11-12 14:05:00,150.44,150.9,150.4,150.8,25000.0,150.44,150.9,150.4,150.8,25000.0
2013-11-12 14:10:00,150.77,150.8,150.47,150.71,15500.0,150.77,150.8,150.47,150.71,15500.0
2013-11-12 14:15:00,150.75,150.88,150.51,150.7,8200.0,150.75,150.88,150.51,150.7,8200.0
2013-11-12 14:20:00,150.79,150.79,150.22,150.43,5800.0,150.79,150.79,150.22,150.43,5800.0
2013-11-12 14:25:00,150.32,150.48,150.28,150.36,2500.0,150.32,150.48,150.28,150.36,2500.0
2013-11-12 14:30:00,150.28,150.38,150.2,150.38,17100.0,150.28,150.38,150.2,150.38,17100.0
2013-11-12 14:35:00,150.5,150.58,150.19,150.3,6800.0,150.5,150.58,150.19,150.3,6800.0
2013-11-12 14:40:00,150.31,150.44,150.19,150.3,5500.0,150.31,150.44,150.19,150.3,5500.0
2013-11-12 14:45:00,150.28,150.44,150.14,150.4,7700.0,150.28,150.44,150.14,150.4,7700.0
2013-11-12 14:50:00,150.43,150.48,150.19,150.28,5500.0,150.43,150.48,150.19,150.28,5500.0
2013-11-12 14:55:00,150.24,150.67,150.21,150.51,7200.0,150.24,150.67,150.21,150.51,7200.0
2013-11-12 15:00:00,150.57,150.7,150.36,150.45,11100.0,150.57,150.7,150.36,150.45,11100.0
2013-11-12 15:05:00,150.33,150.57,150.29,150.46,5700.0,150.33,150.57,150.29,150.46,5700.0
2013-11-12 15:10:00,150.46,150.67,150.46,150.67,13000.0,150.46,150.67,150.46,150.67,13000.0
2013-11-12 15:15:00,150.61,150.7,150.45,150.7,25400.0,150.61,150.7,150.45,150.7,25400.0
2013-11-12 15:20:00,150.63,150.75,150.38,150.38,9000.0,150.63,150.75,150.38,150.38,9000.0
2013-11-12 15:25:00,150.43,150.57,150.32,150.32,9600.0,150.43,150.57,150.32,150.32,9600.0
2013-11-12 15:30:00,150.33,150.63,150.33,150.41,14700.0,150.33,150.63,150.33,150.41,14700.0
2013-11-12 15:35:00,150.43,150.73,150.43,150.51,16800.0,150.43,150.73,150.43,150.51,16800.0
2013-11-12 15:40:00,150.47,150.65,150.47,150.59,15400.0,150.47,150.65,150.47,150.59,15400.0
2013-11-12 15:45:00,150.56,150.59,150.3,150.38,21200.0,150.56,150.59,150.3,150.38,21200.0
2013-11-12 15:50:00,150.35,150.43,150.24,150.4,41200.0,150.35,150.43,150.24,150.4,41200.0
2013-11-12 15:55:00,150.43,150.5,150.29,150.48,48000.0,150.43,150.5,150.29,150.48,48000.0
2013-11-13 09:30:00,148.95,149.05,147.8,148.25,131900.0,148.95,149.05,147.8,148.25,131900.0
2013-11-13 09:35:00,148.22,149.43,148.17,148.58,88100.0,148.22,149.43,148.17,148.58,88100.0
2013-11-13 09:40:00,148.7,149.8,148.7,149.28,168700.0,148.7,149.8,148.7,149.28,168700.0
2013-11-13 09:45:00,149.49,149.49,148.8,148.98,66000.0,149.49,149.49,148.8,148.98,66000.0
2013-11-13 09:50:00,149.05,149.19,148.65,148.94,60000.0,149.05,149.19,148.65,148.94,60000.0
2013-11-13 09:55:00,149.04,151.0,149.0,149.99,130400.0,149.04,151.0,149.0,149.99,130400.0
2013-11-13 10:00:00,149.87,150.52,149.87,150.43,36800.0,149.87,150.52,149.87,150.43,36800.0
2013-11-13 10:05:00,150.45,150.46,149.83,150.19,45800.0,150.45,150.46,149.83,150.19,45800.0
2013-11-13 10:10:00,150.06,150.98,149.91,150.8,32300.0,150.06,150.98,149.91,150.8,32300.0
2013-11-13 10:15:00,150.8,150.8,150.17,150.32,38500.0,150.8,150.8,150.17,150.32,38500.0
2013-11-13 10:20:00,150.28,150.7,150.11,150.4,118300.0,150.28,150.7,150.11,150.4,118300.0
2013-11-13 10:25:00,150.57,150.85,150.41,150.5,33100.0,150.57,150.85,150.41,150.5,33100.0
2013-11-13 10:30:00,150.58,150.8,150.5,150.8,29900.0,150.58,150.8,150.5,150.8,29900.0
2013-11-13 10:35:00,150.8,150.8,150.21,150.61,80000.0,150.8,150.8,150.21,150.61,80000.0
2013-11-13 10:40:00,150.48,150.8,150.46,150.69,20300.0,150.48,150.8,150.46,150.69,20300.0
2013-11-13 10:45:00,150.79,150.8,150.46,150.71,25800.0,150.79,150.8,150.46,150.71,25800.0
2013-11-13 10:50:00,150.8,150.8,150.63,150.75,37200.0,150.8,150.8,150.63,150.75,37200.0
2013-11-13 10:55:00,150.75,150.81,150.59,150.74,32000.0,150.75,150.81,150.59,150.74,32000.0
2013-11-13 11:00:00,150.74,151.49,150.65,151.45,63000.0,150.74,151.49,150.65,151.45,63000.0
2013-11-13 11:05:00,151.47,151.49,151.11,151.31,33400.0,151.47,151.49,151.11,151.31,33400.0
2013-11-13 11:10:00,151.43,151.85,151.28,151.42,53500.0,151.43,151.85,151.28,151.42,53500.0
2013-11-13 11:15:00,151.42,151.54,150.61,150.95,20400.0,151.42,151.54,150.61,150.95,20400.0
2013-11-13 11:20:00,151.06,151.48,150.99,151.48,26200.0,151.06,151.48,150.99,151.48,26200.0
2013-11-13 11:25:00,151.51,151.9,151.46,151.81,30300.0,151.51,151.9,151.46,151.81,30300.0
2013-11-13 11:30:00,151.78,152.4,151.73,152.08,38900.0,151.78,152.4,151.73,152.08,38900.0
2013-11-13 11:35:00,152.08,152.08,151.48,151.75,25800.0,152.08,152.08,151.48,151.75,25800.0
2013-11-13 11:40:00,151.63,151.84,151.3,151.49,16900.0,151.63,151.84,151.3,151.49,16900.0
2013-11-13 11:45:00,151.42,151.63,151.42,151.42,5900.0,151.42,151.63,151.42,151.42,5900.0
2013-11-13 11:50:00,151.51,151.77,151.2,151.3,24000.0,151.51,151.77,151.2,151.3,24000.0
2013-11-13 11:55:00,151.25,151.62,151.25,151.48,10100.0,151.25,151.62,151.25,151.48,10100.0
2013-11-13 12:00:00,151.48,151.54,151.25,151.36,7100.0,151.48,151.54,151.25,151.36,7100.0
2013-11-13 12:05:00,151.31,151.36,151.23,151.23,10200.0,151.31,151.36,151.23,151.23,10200.0
2013-11-13 12:10:00,151.23,151.89,151.2,151.89,15000.0,151.23,151.89,151.2,151.89,15000.0
2013-11-13 12:15:00,151.93,152.03,151.75,151.81,6400.0,151.93,152.03,151.75,151.81,6400.0
2013-11-13 12:20:00,151.87,151.99,151.52,151.56,29400.0,151.87,151.99,151.52,151.56,29400.0
2013-11-13 12:25:00,151.72,152.25,151.6,152.06,17000.0,151.72,152.25,151.6,152.06,17000.0
2013-11-13 12:30:00,152.08,152.25,151.8,152.24,24200.0,152.08,152.25,151.8,152.24,24200.0
2013-11-13 12:35:00,152.24,152.34,152.04,152.33,12000.0,152.24,152.34,152.04,152.33,12000.0
2013-11-13 12:40:00,152.31,152.31,151.94,151.95,14300.0,152.31,152.31,151.94,151.95,14300.0
2013-11-13 12:45:00,151.9,152.05,151.8,151.92,15300.0,151.9,152.05,151.8,151.92,15300.0
2013-11-13 12:50:00,152.01,152.03,151.68,151.86,13900.0,152.01,152.03,151.68,151.86,13900.0
2013-11-13 12:55:00,151.86,152.29,151.86,152.0,34300.0,151.86,152.29,151.86,152.0,34300.0
2013-11-13 13:00:00,151.95,152.08,151.84,151.89,10500.0,151.95,152.08,151.84,151.89,10500.0
2013-11-13 13:05:00,151.92,151.94,151.7,151.94,9800.0,151.92,151.94,151.7,151.94,9800.0
2013-11-13 13:10:00,151.86,151.86,151.58,151.65,4400.0,151.86,151.86,151.58,151.65,4400.0
2013-11-13 13:15:00,151.6,151.76,151.58,151.62,10100.0,151.6,151.76,151.58,151.62,10100.0
2013-11-13 13:20:00,151.73,151.77,151.51,151.64,10800.0,151.73,151.77,151.51,151.64,10800.0
2013-11-13 13:25:00,151.68,151.85,151.54,151.85,29200.0,151.68,151.85,151.54,151.85,29200.0
2013-11-13 13:30:00,151.91,151.91,151.66,151.88,51500.0,151.91,151.91,151.66,151.88,51500.0
2013-11-13 13:35:00,151.85,152.01,151.8,151.89,13700.0,151.85,152.01,151.8,151.89,13700.0
2013-11-13 13:40:00,151.75,151.93,151.75,151.8,7200.0,151.75,151.93,151.75,151.8,7200.0
2013-11-13 13:45:00,151.85,152.03,151.8,151.96,24500.0,151.85,152.03,151.8,151.96,24500.0
2013-11-13 13:50:00,151.99,151.99,151.81,151.81,3600.0,151.99,151.99,151.81,151.81,3600.0
2013-11-13 13:55:00,151.89,151.95,151.75,151.77,6800.0,151.89,151.95,151.75,151.77,6800.0
2013-11-13 14:00:00,151.75,151.84,151.69,151.69,9600.0,151.75,151.84,151.69,151.69,9600.0
2013-11-13 14:05:00,151.69,151.8,151.66,151.71,17900.0,151.69,151.8,151.66,151.71,17900.0
2013-11-13 14:10:00,151.66,151.73,151.45,151.48,20600.0,151.66,151.73,151.45,151.48,20600.0
2013-11-13 14:15:00,151.5,151.5,151.09,151.26,22500.0,151.5,151.5,151.09,151.26,22500.0
2013-11-13 14:20:00,151.21,151.58,151.21,151.52,15000.0,151.21,151.58,151.21,151.52,15000.0
2013-11-13 14:25:00,151.56,151.96,151.56,151.66,21700.0,151.56,151.96,151.56,151.66,21700.0
2013-11-13 14:30:00,151.54,151.66,151.35,151.59,24500.0,151.54,151.66,151.35,151.59,24500.0
2013-11-13 14:35:00,151.68,151.74,151.53,151.58,5600.0,151.68,151.74,151.53,151.58,5600.0
2013-11-13 14:40:00,151.72,151.88,151.63,151.72,30100.0,151.72,151.88,151.63,151.72,30100.0
2013-11-13 14:45:00,151.71,151.89,151.68,151.87,10300.0,151.71,151.89,151.68,151.87,10300.0
2013-11-13 14:50:00,151.83,151.91,151.69,151.91,19400.0,151.83,151.91,151.69,151.91,19400.0
2013-11-13 14:55:00,151.91,152.19,151.86,152.15,36900.0,151.91,152.19,151.86,152.15,36900.0
2013-11-13 15:00:00,152.14,152.28,152.02,152.25,40300.0,152.14,152.28,152.02,152.25,40300.0
2013-11-13 15:05:00,152.3,152.44,152.18,152.4,23100.0,152.3,152.44,152.18,152.4,23100.0
2013-11-13 15:10:00,152.42,152.45,152.29,152.35,16800.0,152.42,152.45,152.29,152.35,16800.0
2013-11-13 15:15:00,152.35,152.39,152.17,152.32,20800.0,152.35,152.39,152.17,152.32,20800.0
2013-11-13 15:20:00,152.32,152.4,152.17,152.35,12500.0,152.32,152.4,152.17,152.35,12500.0
2013-11-13 15:25:00,152.36,152.61,152.25,152.52,25100.0,152.36,152.61,152.25,152.52,25100.0
2013-11-13 15:30:00,152.44,152.57,152.27,152.29,27600.0,152.44,152.57,152.27,152.29,27600.0
2013-11-13 15:35:00,152.34,152.54,152.24,152.39,26800.0,152.34,152.54,152.24,152.39,26800.0
2013-11-13 15:40:00,152.38,152.56,152.36,152.43,23300.0,152.38,152.56,152.36,152.43,23300.0
2013-11-13 15:45:00,152.46,152.64,152.39,152.52,35800.0,152.46,152.64,152.39,152.52,35800.0
2013-11-13 15:50:00,152.52,152.56,152.36,152.52,67100.0,152.52,152.56,152.36,152.52,67100.0
2013-11-13 15:55:00,152.53,153.0,152.43,152.94,113900.0,152.53,153.0,152.43,152.94,113900.0
2013-11-14 09:30:00,153.48,156.48,152.74,156.15,206500.0,153.48,156.48,152.74,156.15,206500.0
2013-11-14 09:35:00,156.15,156.21,154.52,154.7,117200.0,156.15,156.21,154.52,154.7,117200.0
2013-11-14 09:40:00,154.54,154.67,153.16,153.83,62100.0,154.54,154.67,153.16,153.83,62100.0
2013-11-14 09:45:00,153.91,154.5,153.74,154.29,75100.0,153.91,154.5,153.74,154.29,75100.0
2013-11-14 09:50:00,154.42,154.9,154.12,154.65,89200.0,154.42,154.9,154.12,154.65,89200.0
2013-11-14 09:55:00,154.78,155.29,154.57,154.84,47000.0,154.78,155.29,154.57,154.84,47000.0
2013-11-14 10:00:00,154.83,155.27,154.51,154.7,92200.0,154.83,155.27,154.51,154.7,92200.0
2013-11-14 10:05:00,154.71,154.78,153.25,154.22,97800.0,154.71,154.78,153.25,154.22,97800.0
2013-11-14 10:10:00,154.19,155.1,153.73,154.87,84300.0,154.19,155.1,153.73,154.87,84300.0
2013-11-14 10:15:00,154.99,155.0,154.52,154.95,76000.0,154.99,155.0,154.52,154.95,76000.0
2013-11-14 10:20:00,154.9,154.94,154.75,154.84,23800.0,154.9,154.94,154.75,154.84,23800.0
2013-11-14 10:25:00,154.75,155.3,154.75,155.21,38300.0,154.75,155.3,154.75,155.21,38300.0
2013-11-14 10:30:00,155.3,156.1,155.11,155.99,155700.0,155.3,156.1,155.11,155.99,155700.0
2013-11-14 10:35:00,155.95,156.3,155.9,156.13,163200.0,155.95,156.3,155.9,156.13,163200.0
2013-11-14 10:40:00,156.14,156.89,156.04,156.89,116700.0,156.14,156.89,156.04,156.89,116700.0
2013-11-14 10:45:00,156.88,157.63,156.85,157.11,132500.0,156.88,157.63,156.85,157.11,132500.0
2013-11-14 10:50:00,157.06,157.12,156.39,156.46,50200.0,157.06,157.12,156.39,156.46,50200.0
2013-11-14 10:55:00,156.35,156.47,155.91,156.46,37700.0,156.35,156.47,155.91,156.46,37700.0
2013-11-14 11:00:00,156.32,156.45,156.13,156.21,23900.0,156.32,156.45,156.13,156.21,23900.0
2013-11-14 11:05:00,156.19,156.24,155.94,156.13,46100.0,156.19,156.24,155.94,156.13,46100.0
2013-11-14 11:10:00,156.0,156.77,155.85,156.72,42500.0,156.0,156.77,155.85,156.72,42500.0
2013-11-14 11:15:00,156.73,156.85,156.49,156.78,24300.0,156.73,156.85,156.49,156.78,24300.0
2013-11-14 11:20:00,156.79,156.92,156.52,156.63,18700.0,156.79,156.92,156.52,156.63,18700.0
2013-11-14 11:25:00,156.7,156.77,156.38,156.38,15500.0,156.7,156.77,156.38,156.38,15500.0
2013-11-14 11:30:00,156.39,156.53,156.26,156.26,25200.0,156.39,156.53,156.26,156.26,25200.0
2013-11-14 11:35:00,156.3,156.54,155.99,156.11,34000.0,156.3,156.54,155.99,156.11,34000.0
2013-11-14 11:40:00,156.02,156.06,155.26,155.68,49400.0,156.02,156.06,155.26,155.68,49400.0
2013-11-14 11:45:00,155.67,156.38,155.67,156.35,34300.0,155.67,156.38,155.67,156.35,34300.0
2013-11-14 11:50:00,156.27,156.83,156.05,156.1,30800.0,156.27,156.83,156.05,156.1,30800.0
2013-11-14 11:55:00,156.09,156.29,155.64,155.72,14600.0,156.09,156.29,155.64,155.72,14600.0
2013-11-14 12:00:00,155.6,155.86,155.46,155.86,15200.0,155.6,155.86,155.46,155.86,15200.0
2013-11-14 12:05:00,155.86,156.24,155.8,155.9,11600.0,155.86,156.24,155.8,155.9,11600.0
2013-11-14 12:10:00,155.85,156.18,155.76,155.86,13100.0,155.85,156.18,155.76,155.86,13100.0
2013-11-14 12:15:00,155.83,156.12,155.57,156.12,20400.0,155.83,156.12,155.57,156.12,20400.0
2013-11-14 12:20:00,156.12,156.5,156.04,156.32,12300.0,156.12,156.5,156.04,156.32,12300.0
2013-11-14 12:25:00,156.37,156.37,155.84,156.03,25500.0,156.37,156.37,155.84,156.03,25500.0
2013-11-14 12:30:00,156.07,156.85,156.03,156.3,41900.0,156.07,156.85,156.03,156.3,41900.0
2013-11-14 12:35:00,156.3,156.61,156.25,156.5,24000.0,156.3,156.61,156.25,156.5,24000.0
2013-11-14 12:40:00,156.46,156.84,156.36,156.71,19600.0,156.46,156.84,156.36,156.71,19600.0
2013-11-14 12:45:00,156.66,156.86,156.56,156.71,15200.0,156.66,156.86,156.56,156.71,15200.0
2013-11-14 12:50:00,156.82,156.85,156.6,156.74,12700.0,156.82,156.85,156.6,156.74,12700.0
2013-11-14 12:55:00,156.77,156.83,156.32,156.36,16000.0,156.77,156.83,156.32,156.36,16000.0
2013-11-14 13:00:00,156.33,156.36,156.25,156.3,8700.0,156.33,156.36,156.25,156.3,8700.0
2013-11-14 13:05:00,156.3,156.36,156.2,156.3,15400.0,156.3,156.36,156.2,156.3,15400.0
2013-11-14 13:10:00,156.31,156.55,156.3,156.46,18000.0,156.31,156.55,156.3,156.46,18000.0
2013-11-14 13:15:00,156.48,156.84,156.48,156.8,32600.0,156.48,156.84,156.48,156.8,32600.0
2013-11-14 13:20:00,156.82,157.0,156.8,156.9,21200.0,156.82,157.0,156.8,156.9,21200.0
2013-11-14 13:25:00,156.79,157.05,156.79,156.97,28500.0,156.79,157.05,156.79,156.97,28500.0
2013-11-14 13:30:00,157.0,157.1,156.92,156.97,12000.0,157.0,157.1,156.92,156.97,12000.0
2013-11-14 13:35:00,157.0,157.1,156.9,157.1,20600.0,157.0,157.1,156.9,157.1,20600.0
2013-11-14 13:40:00,157.1,157.12,156.92,157.04,56800.0,157.1,157.12,156.92,157.04,56800.0
2013-11-14 13:45:00,157.0,157.3,156.92,157.24,40100.0,157.0,157.3,156.92,157.24,40100.0
2013-11-14 13:50:00,157.28,157.71,157.11,157.61,70200.0,157.28,157.71,157.11,157.61,70200.0
2013-11-14 13:55:00,157.7,158.08,157.62,158.08,95300.0,157.7,158.08,157.62,158.08,95300.0
2013-11-14 14:00:00,158.08,158.39,157.05,158.36,67100.0,158.08,158.39,157.05,158.36,67100.0
2013-11-14 14:05:00,158.38,158.58,157.5,157.78,60300.0,158.38,158.58,157.5,157.78,60300.0
2013-11-14 14:10:00,157.78,157.78,157.44,157.66,27100.0,157.78,157.78,157.44,157.66,27100.0
2013-11-14 14:15:00,157.68,157.97,157.46,157.69,34200.0,157.68,157.97,157.46,157.69,34200.0
2013-11-14 14:20:00,157.72,157.87,157.6,157.63,40500.0,157.72,157.87,157.6,157.63,40500.0
2013-11-14 14:25:00,157.6,157.77,157.5,157.77,23000.0,157.6,157.77,157.5,157.77,23000.0
2013-11-14 14:30:00,157.8,157.83,157.48,157.68,33000.0,157.8,157.83,157.48,157.68,33000.0
2013-11-14 14:35:00,157.68,157.78,157.48,157.56,38300.0,157.68,157.78,157.48,157.56,38300.0
2013-11-14 14:40:00,157.61,157.77,157.58,157.65,21300.0,157.61,157.77,157.58,157.65,21300.0
2013-11-14 14:45:00,157.62,158.28,157.57,158.14,51700.0,157.62,158.28,157.57,158.14,51700.0
2013-11-14 14:50:00,158.07,158.14,157.79,157.94,18400.0,158.07,158.14,157.79,157.94,18400.0
2013-11-14 14:55:00,157.93,158.14,157.86,157.99,22500.0,157.93,158.14,157.86,157.99,22500.0
2013-11-14 15:00:00,158.06,158.48,157.85,158.25,17600.0,158.06,158.48,157.85,158.25,17600.0
2013-11-14 15:05:00,158.25,158.86,157.97,158.8,53600.0,158.25,158.86,157.97,158.8,53600.0
2013-11-14 15:10:00,158.81,159.23,158.81,159.18,79900.0,158.81,159.23,158.81,159.18,79900.0
2013-11-14 15:15:00,159.17,159.6,159.06,159.25,97800.0,159.17,159.6,159.06,159.25,97800.0
2013-11-14 15:20:00,159.25,159.29,158.93,159.05,41700.0,159.25,159.29,158.93,159.05,41700.0
2013-11-14 15:25:00,159.04,159.09,158.98,159.0,55300.0,159.04,159.09,158.98,159.0,55300.0
2013-11-14 15:30:00,159.01,159.19,159.01,159.18,34500.0,159.01,159.19,159.01,159.18,34500.0
2013-11-14 15:35:00,159.18,159.19,159.01,159.16,51400.0,159.18,159.19,159.01,159.16,51400.0
2013-11-14 15:40:00,159.15,159.25,158.99,159.0,95900.0,159.15,159.25,158.99,159.0,95900.0
2013-11-14 15:45:00,159.0,159.07,158.62,158.69,99800.0,159.0,159.07,158.62,158.69,99800.0
2013-11-14 15:50:00,158.67,159.04,158.57,159.0,137800.0,158.67,159.04,158.57,159.0,137800.0
2013-11-14 15:55:00,159.0,159.37,158.77,159.03,179200.0,159.0,159.37,158.77,159.03,179200.0
2013-11-15 09:30:00,160.32,161.34,159.3,161.03,254000.0,160.32,161.34,159.3,161.03,254000.0
2013-11-15 09:35:00,161.04,161.25,160.0,160.85,162200.0,161.04,161.25,160.0,160.85,162200.0
2013-11-15 09:40:00,160.83,161.59,160.55,161.43,107600.0,160.83,161.59,160.55,161.43,107600.0
2013-11-15 09:45:00,161.33,161.93,161.04,161.93,83000.0,161.33,161.93,161.04,161.93,83000.0
2013-11-15 09:50:00,161.89,162.74,161.6,162.35,132100.0,161.89,162.74,161.6,162.35,132100.0
2013-11-15 09:55:00,162.47,163.04,162.42,162.55,225600.0,162.47,163.04,162.42,162.55,225600.0
2013-11-15 10:00:00,162.69,163.04,162.05,162.98,162800.0,162.69,163.04,162.05,162.98,162800.0
2013-11-15 10:05:00,162.97,163.02,162.4,162.53,82400.0,162.97,163.02,162.4,162.53,82400.0
2013-11-15 10:10:00,162.63,162.64,161.66,162.55,140800.0,162.63,162.64,161.66,162.55,140800.0
2013-11-15 10:15:00,162.37,162.5,161.64,162.0,44800.0,162.37,162.5,161.64,162.0,44800.0
2013-11-15 10:20:00,161.94,162.05,161.26,161.26,53000.0,161.94,162.05,161.26,161.26,53000.0
2013-11-15 10:25:00,161.36,161.74,161.15,161.53,37100.0,161.36,161.74,161.15,161.53,37100.0
2013-11-15 10:30:00,161.57,162.32,161.46,162.23,56000.0,161.57,162.32,161.46,162.23,56000.0
2013-11-15 10:35:00,162.3,162.74,162.12,162.46,139200.0,162.3,162.74,162.12,162.46,139200.0
2013-11-15 10:40:00,162.46,162.68,162.12,162.33,152500.0,162.46,162.68,162.12,162.33,152500.0
2013-11-15 10:45:00,162.32,162.46,161.57,161.84,94700.0,162.32,162.46,161.57,161.84,94700.0
2013-11-15 10:50:00,161.94,162.11,161.44,161.69,44700.0,161.94,162.11,161.44,161.69,44700.0
2013-11-15 10:55:00,161.67,161.78,161.17,161.21,37100.0,161.67,161.78,161.17,161.21,37100.0
2013-11-15 11:00:00,161.19,161.48,160.85,160.98,84100.0,161.19,161.48,160.85,160.98,84100.0
2013-11-15 11:05:00,160.98,161.65,160.91,161.18,67300.0,160.98,161.65,160.91,161.18,67300.0
2013-11-15 11:10:00,161.2,161.41,160.86,161.41,82400.0,161.2,161.41,160.86,161.41,82400.0
2013-11-15 11:15:00,161.41,161.99,161.2,161.33,27700.0,161.41,161.99,161.2,161.33,27700.0
2013-11-15 11:20:00,161.33,161.6,161.33,161.54,11200.0,161.33,161.6,161.33,161.54,11200.0
2013-11-15 11:25:00,161.55,161.69,160.89,160.91,21900.0,161.55,161.69,160.89,160.91,21900.0
2013-11-15 11:30:00,160.88,161.12,160.85,161.05,31500.0,160.88,161.12,160.85,161.05,31500.0
2013-11-15 11:35:00,161.09,161.12,160.65,160.93,30600.0,161.09,161.12,160.65,160.93,30600.0
2013-11-15 11:40:00,160.88,161.0,160.61,160.61,35800.0,160.88,161.0,160.61,160.61,35800.0
2013-11-15 11:45:00,160.67,160.98,160.65,160.79,28900.0,160.67,160.98,160.65,160.79,28900.0
2013-11-15 11:50:00,160.8,160.84,160.44,160.68,20400.0,160.8,160.84,160.44,160.68,20400.0
2013-11-15 11:55:00,160.63,160.87,160.62,160.74,14900.0,160.63,160.87,160.62,160.74,14900.0
2013-11-15 12:00:00,160.8,160.89,160.6,160.67,20400.0,160.8,160.89,160.6,160.67,20400.0
2013-11-15 12:05:00,160.76,160.76,160.38,160.71,20700.0,160.76,160.76,160.38,160.71,20700.0
2013-11-15 12:10:00,160.71,160.97,160.52,160.97,18000.0,160.71,160.97,160.52,160.97,18000.0
2013-11-15 12:15:00,161.0,161.12,160.75,160.75,20000.0,161.0,161.12,160.75,160.75,20000.0
2013-11-15 12:20:00,160.71,161.75,160.61,161.41,50400.0,160.71,161.75,160.61,161.41,50400.0
2013-11-15 12:25:00,161.55,161.84,161.39,161.65,46100.0,161.55,161.84,161.39,161.65,46100.0
2013-11-15 12:30:00,161.75,161.82,161.5,161.66,29800.0,161.75,161.82,161.5,161.66,29800.0
2013-11-15 12:35:00,161.62,161.63,161.38,161.38,21100.0,161.62,161.63,161.38,161.38,21100.0
2013-11-15 12:40:00,161.38,161.74,161.38,161.62,11500.0,161.38,161.74,161.38,161.62,11500.0
2013-11-15 12:45:00,161.66,161.78,161.63,161.65,11100.0,161.66,161.78,161.63,161.65,11100.0
2013-11-15 12:50:00,161.71,161.72,161.35,161.48,10300.0,161.71,161.72,161.35,161.48,10300.0
2013-11-15 12:55:00,161.54,161.59,161.41,161.45,6100.0,161.54,161.59,161.41,161.45,6100.0
2013-11-15 13:00:00,161.41,161.55,161.4,161.47,32400.0,161.41,161.55,161.4,161.47,32400.0
2013-11-15 13:05:00,161.47,161.71,161.41,161.65,34200.0,161.47,161.71,161.41,161.65,34200.0
2013-11-15 13:10:00,161.64,161.91,161.41,161.46,43500.0,161.64,161.91,161.41,161.46,43500.0
2013-11-15 13:15:00,161.46,161.85,161.37,161.81,27200.0,161.46,161.85,161.37,161.81,27200.0
2013-11-15 13:20:00,161.78,162.09,161.65,162.07,43000.0,161.78,162.09,161.65,162.07,43000.0
2013-11-15 13:25:00,162.07,162.27,161.98,162.04,39100.0,162.07,162.27,161.98,162.04,39100.0
2013-11-15 13:30:00,161.9,161.98,161.67,161.9,30000.0,161.9,161.98,161.67,161.9,30000.0
2013-11-15 13:35:00,161.93,162.09,161.87,162.09,18800.0,161.93,162.09,161.87,162.09,18800.0
2013-11-15 13:40:00,162.1,162.2,161.8,162.2,27300.0,162.1,162.2,161.8,162.2,27300.0
2013-11-15 13:45:00,162.2,162.22,162.05,162.07,13700.0,162.2,162.22,162.05,162.07,13700.0
2013-11-15 13:50:00,162.15,162.19,162.08,162.08,17300.0,162.15,162.19,162.08,162.08,17300.0
2013-11-15 13:55:00,162.08,162.16,161.9,162.16,28400.0,162.08,162.16,161.9,162.16,28400.0
2013-11-15 14:00:00,162.05,162.09,161.9,162.04,15600.0,162.05,162.09,161.9,162.04,15600.0
2013-11-15 14:05:00,162.0,162.2,162.0,162.12,32100.0,162.0,162.2,162.0,162.12,32100.0
2013-11-15 14:10:00,162.11,162.54,162.01,162.48,63200.0,162.11,162.54,162.01,162.48,63200.0
2013-11-15 14:15:00,162.53,162.65,162.39,162.63,45100.0,162.53,162.65,162.39,162.63,45100.0
2013-11-15 14:20:00,162.61,162.95,162.55,162.69,53000.0,162.61,162.95,162.55,162.69,53000.0
2013-11-15 14:25:00,162.7,163.0,162.7,162.74,63300.0,162.7,163.0,162.7,162.74,63300.0
2013-11-15 14:30:00,162.73,162.99,162.69,162.69,26300.0,162.73,162.99,162.69,162.69,26300.0
2013-11-15 14:35:00,162.79,162.92,162.59,162.75,18900.0,162.79,162.92,162.59,162.75,18900.0
2013-11-15 14:40:00,162.75,162.93,162.51,162.74,25300.0,162.75,162.93,162.51,162.74,25300.0
2013-11-15 14:45:00,162.76,162.78,162.58,162.58,25500.0,162.76,162.78,162.58,162.58,25500.0
2013-11-15 14:50:00,162.58,162.75,162.58,162.64,14200.0,162.58,162.75,162.58,162.64,14200.0
2013-11-15 14:55:00,162.6,162.64,162.5,162.6,16400.0,162.6,162.64,162.5,162.6,16400.0
2013-11-15 15:00:00,162.56,162.74,162.5,162.65,21200.0,162.56,162.74,162.5,162.65,21200.0
2013-11-15 15:05:00,162.63,162.76,162.63,162.75,33000.0,162.63,162.76,162.63,162.75,33000.0
2013-11-15 15:10:00,162.74,162.8,162.59,162.8,37800.0,162.74,162.8,162.59,162.8,37800.0
2013-11-15 15:15:00,162.75,162.79,162.67,162.74,29800.0,162.75,162.79,162.67,162.74,29800.0
2013-11-15 15:20:00,162.75,162.76,162.16,162.16,96700.0,162.75,162.76,162.16,162.16,96700.0
2013-11-15 15:25:00,162.15,162.34,162.01,162.22,37000.0,162.15,162.34,162.01,162.22,37000.0
2013-11-15 15:30:00,162.17,162.32,162.06,162.32,31200.0,162.17,162.32,162.06,162.32,31200.0
2013-11-15 15:35:00,162.29,162.43,162.22,162.29,50900.0,162.29,162.43,162.22,162.29,50900.0
2013-11-15 15:40:00,162.27,162.31,162.13,162.2,71900.0,162.27,162.31,162.13,162.2,71900.0
2013-11-15 15:45:00,162.24,162.28,161.76,161.94,78100.0,162.24,162.28,161.76,161.94,78100.0
2013-11-15 15:50:00,161.97,162.3,161.97,162.13,83500.0,161.97,162.3,161.97,162.13,83500.0
2013-11-15 15:55:00,162.14,162.33,162.01,162.32,137500.0,162.14,162.33,162.01,162.32,137500.0
2013-11-18 09:30:00,164.01,165.55,163.6,165.55,325800.0,164.01,165.55,163.6,165.55,325800.0
2013-11-18 09:35:00,165.45,166.99,165.2,166.63,202000.0,165.45,166.99,165.2,166.63,202000.0
2013-11-18 09:40:00,166.63,166.68,165.12,165.59,142600.0,166.63,166.68,165.12,165.59,142600.0
2013-11-18 09:45:00,165.57,166.4,165.5,166.19,95200.0,165.57,166.4,165.5,166.19,95200.0
2013-11-18 09:50:00,166.21,167.78,166.11,167.77,153100.0,166.21,167.78,166.11,167.77,153100.0
2013-11-18 09:55:00,167.78,168.73,167.68,168.3,288100.0,167.78,168.73,167.68,168.3,288100.0
2013-11-18 10:00:00,168.31,168.32,167.2,167.67,112800.0,168.31,168.32,167.2,167.67,112800.0
2013-11-18 10:05:00,167.66,167.74,167.02,167.52,91100.0,167.66,167.74,167.02,167.52,91100.0
2013-11-18 10:10:00,167.39,167.49,166.6,166.66,61900.0,167.39,167.49,166.6,166.66,61900.0
2013-11-18 10:15:00,166.63,166.79,166.43,166.64,60900.0,166.63,166.79,166.43,166.64,60900.0
2013-11-18 10:20:00,166.63,166.93,166.52,166.84,29400.0,166.63,166.93,166.52,166.84,29400.0
2013-11-18 10:25:00,166.79,167.49,166.58,167.38,52700.0,166.79,167.49,166.58,167.38,52700.0
2013-11-18 10:30:00,167.4,167.85,167.34,167.75,106600.0,167.4,167.85,167.34,167.75,106600.0
2013-11-18 10:35:00,167.84,167.99,167.14,167.14,67500.0,167.84,167.99,167.14,167.14,67500.0
2013-11-18 10:40:00,167.11,167.43,166.69,167.42,40100.0,167.11,167.43,166.69,167.42,40100.0
2013-11-18 10:45:00,167.36,167.47,167.0,167.38,39900.0,167.36,167.47,167.0,167.38,39900.0
2013-11-18 10:50:00,167.39,168.28,167.32,168.25,98800.0,167.39,168.28,167.32,168.25,98800.0
2013-11-18 10:55:00,168.27,168.98,168.02,168.53,169300.0,168.27,168.98,168.02,168.53,169300.0
2013-11-18 11:00:00,168.54,169.55,168.41,168.81,226300.0,168.54,169.55,168.41,168.81,226300.0
2013-11-18 11:05:00,168.82,169.24,168.82,169.03,79500.0,168.82,169.24,168.82,169.03,79500.0
2013-11-18 11:10:00,169.0,169.05,168.35,168.44,60400.0,169.0,169.05,168.35,168.44,60400.0
2013-11-18 11:15:00,168.52,169.02,168.4,168.97,53600.0,168.52,169.02,168.4,168.97,53600.0
2013-11-18 11:20:00,169.0,169.41,168.82,168.82,83300.0,169.0,169.41,168.82,168.82,83300.0
2013-11-18 11:25:00,169.0,169.49,168.53,168.86,39400.0,169.0,169.49,168.53,168.86,39400.0
2013-11-18 11:30:00,168.86,168.88,168.05,168.23,47400.0,168.86,168.88,168.05,168.23,47400.0
2013-11-18 11:35:00,168.23,168.63,168.17,168.57,37800.0,168.23,168.63,168.17,168.57,37800.0
2013-11-18 11:40:00,168.57,168.63,168.05,168.24,30300.0,168.57,168.63,168.05,168.24,30300.0
2013-11-18 11:45:00,168.25,168.4,168.07,168.29,18000.0,168.25,168.4,168.07,168.29,18000.0
2013-11-18 11:50:00,168.14,168.31,168.05,168.15,41200.0,168.14,168.31,168.05,168.15,41200.0
2013-11-18 11:55:00,168.2,168.6,168.13,168.45,26500.0,168.2,168.6,168.13,168.45,26500.0
2013-11-18 12:00:00,168.46,168.78,168.4,168.78,30700.0,168.46,168.78,168.4,168.78,30700.0
2013-11-18 12:05:00,168.78,168.86,168.33,168.33,26400.0,168.78,168.86,168.33,168.33,26400.0
2013-11-18 12:10:00,168.37,168.62,168.24,168.37,38500.0,168.37,168.62,168.24,168.37,38500.0
2013-11-18 12:15:00,168.38,168.57,168.36,168.5,18100.0,168.38,168.57,168.36,168.5,18100.0
2013-11-18 12:20:00,168.5,168.83,168.5,168.73,31500.0,168.5,168.83,168.5,168.73,31500.0
2013-11-18 12:25:00,168.66,168.7,168.5,168.54,17500.0,168.66,168.7,168.5,168.54,17500.0
2013-11-18 12:30:00,168.53,168.71,168.43,168.51,23200.0,168.53,168.71,168.43,168.51,23200.0
2013-11-18 12:35:00,168.51,168.54,168.1,168.12,21800.0,168.51,168.54,168.1,168.12,21800.0
2013-11-18 12:40:00,168.14,168.17,167.64,167.75,52500.0,168.14,168.17,167.64,167.75,52500.0
2013-11-18 12:45:00,167.64,167.87,167.62,167.71,30400.0,167.64,167.87,167.62,167.71,30400.0
2013-11-18 12:50:00,167.71,167.99,167.65,167.75,21300.0,167.71,167.99,167.65,167.75,21300.0
2013-11-18 12:55:00,167.75,167.8,167.41,167.49,56300.0,167.75,167.8,167.41,167.49,56300.0
2013-11-18 13:00:00,167.49,167.68,167.33,167.43,21700.0,167.49,167.68,167.33,167.43,21700.0
2013-11-18 13:05:00,167.46,167.55,167.2,167.3,29000.0,167.46,167.55,167.2,167.3,29000.0
2013-11-18 13:10:00,167.31,167.31,167.13,167.31,12700.0,167.31,167.31,167.13,167.31,12700.0
2013-11-18 13:15:00,167.32,167.45,167.16,167.16,17500.0,167.32,167.45,167.16,167.16,17500.0
2013-11-18 13:20:00,167.22,167.4,167.16,167.24,16500.0,167.22,167.4,167.16,167.24,16500.0
2013-11-18 13:25:00,167.24,167.41,167.19,167.26,21100.0,167.24,167.41,167.19,167.26,21100.0
2013-11-18 13:30:00,167.21,167.36,167.15,167.29,30500.0,167.21,167.36,167.15,167.29,30500.0
2013-11-18 13:35:00,167.24,167.33,167.16,167.25,25000.0,167.24,167.33,167.16,167.25,25000.0
2013-11-18 13:40:00,167.2,167.35,167.1,167.18,52800.0,167.2,167.35,167.1,167.18,52800.0
2013-11-18 13:45:00,167.17,167.22,166.92,166.96,33100.0,167.17,167.22,166.92,166.96,33100.0
2013-11-18 13:50:00,166.93,167.0,166.85,166.99,33000.0,166.93,167.0,166.85,166.99,33000.0
2013-11-18 13:55:00,166.93,167.09,166.86,167.06,29900.0,166.93,167.09,166.86,167.06,29900.0
2013-11-18 14:00:00,167.04,167.19,167.03,167.14,16900.0,167.04,167.19,167.03,167.14,16900.0
2013-11-18 14:05:00,167.15,167.3,166.96,166.96,24600.0,167.15,167.3,166.96,166.96,24600.0
2013-11-18 14:10:00,166.99,167.05,166.95,166.96,26300.0,166.99,167.05,166.95,166.96,26300.0
2013-11-18 14:15:00,166.95,167.18,166.95,167.16,24900.0,166.95,167.18,166.95,167.16,24900.0
2013-11-18 14:20:00,167.15,167.24,166.95,167.02,23800.0,167.15,167.24,166.95,167.02,23800.0
2013-11-18 14:25:00,166.95,167.14,166.94,167.02,16300.0,166.95,167.14,166.94,167.02,16300.0
2013-11-18 14:30:00,167.05,167.05,166.68,166.82,29600.0,167.05,167.05,166.68,166.82,29600.0
2013-11-18 14:35:00,166.88,166.95,166.77,166.83,25000.0,166.88,166.95,166.77,166.83,25000.0
2013-11-18 14:40:00,166.81,166.9,166.79,166.81,35200.0,166.81,166.9,166.79,166.81,35200.0
2013-11-18 14:45:00,166.81,166.86,166.16,166.16,40800.0,166.81,166.86,166.16,166.16,40800.0
2013-11-18 14:50:00,166.18,166.39,166.08,166.27,34600.0,166.18,166.39,166.08,166.27,34600.0
2013-11-18 14:55:00,166.24,166.39,166.03,166.03,35500.0,166.24,166.39,166.03,166.03,35500.0
2013-11-18 15:00:00,166.03,166.06,164.77,164.9,112100.0,166.03,166.06,164.77,164.9,112100.0
2013-11-18 15:05:00,164.8,165.15,163.98,163.98,77000.0,164.8,165.15,163.98,163.98,77000.0
2013-11-18 15:10:00,163.97,163.99,162.35,162.45,127400.0,163.97,163.99,162.35,162.45,127400.0
2013-11-18 15:15:00,162.53,163.63,162.39,163.02,52000.0,162.53,163.63,162.39,163.02,52000.0
2013-11-18 15:20:00,163.06,163.09,162.49,162.73,66100.0,163.06,163.09,162.49,162.73,66100.0
2013-11-18 15:25:00,162.77,163.0,162.34,162.82,61100.0,162.77,163.0,162.34,162.82,61100.0
2013-11-18 15:30:00,162.78,162.95,161.64,162.25,65700.0,162.78,162.95,161.64,162.25,65700.0
2013-11-18 15:35:00,162.26,162.69,162.14,162.6,41200.0,162.26,162.69,162.14,162.6,41200.0
2013-11-18 15:40:00,162.64,162.69,162.27,162.36,32600.0,162.64,162.69,162.27,162.36,32600.0
2013-11-18 15:45:00,162.38,162.57,162.17,162.48,44200.0,162.38,162.57,162.17,162.48,44200.0
2013-11-18 15:50:00,162.39,162.85,162.28,162.48,70300.0,162.39,162.85,162.28,162.48,70300.0
2013-11-18 15:55:00,162.47,162.87,162.42,162.87,80700.0,162.47,162.87,162.42,162.87,80700.0
2013-11-19 09:30:00,164.51,164.95,162.4,162.98,152400.0,164.51,164.95,162.4,162.98,152400.0
2013-11-19 09:35:00,162.99,163.49,162.5,162.6,86400.0,162.99,163.49,162.5,162.6,86400.0
2013-11-19 09:40:00,162.66,162.68,161.25,161.69,71700.0,162.66,162.68,161.25,161.69,71700.0
2013-11-19 09:45:00,161.65,161.65,160.2,161.19,91600.0,161.65,161.65,160.2,161.19,91600.0
2013-11-19 09:50:00,161.09,162.15,160.99,161.73,79000.0,161.09,162.15,160.99,161.73,79000.0
2013-11-19 09:55:00,161.72,162.34,161.45,162.27,34500.0,161.72,162.34,161.45,162.27,34500.0
2013-11-19 10:00:00,162.2,163.61,162.19,163.25,57300.0,162.2,163.61,162.19,163.25,57300.0
2013-11-19 10:05:00,163.51,163.7,163.22,163.59,80600.0,163.51,163.7,163.22,163.59,80600.0
2013-11-19 10:10:00,163.36,163.74,163.27,163.49,100100.0,163.36,163.74,163.27,163.49,100100.0
2013-11-19 10:15:00,163.33,163.73,162.79,163.33,34700.0,163.33,163.73,162.79,163.33,34700.0
2013-11-19 10:20:00,163.22,163.22,162.79,162.79,11900.0,163.22,163.22,162.79,162.79,11900.0
2013-11-19 10:25:00,162.95,163.12,162.2,162.26,26700.0,162.95,163.12,162.2,162.26,26700.0
2013-11-19 10:30:00,162.23,163.17,162.23,163.15,16200.0,162.23,163.17,162.23,163.15,16200.0
2013-11-19 10:35:00,163.14,163.22,162.42,162.48,35500.0,163.14,163.22,162.42,162.48,35500.0
2013-11-19 10:40:00,162.48,163.35,162.48,163.34,23600.0,162.48,163.35,162.48,163.34,23600.0
2013-11-19 10:45:00,163.35,164.26,163.17,163.51,50000.0,163.35,164.26,163.17,163.51,50000.0
2013-11-19 10:50:00,163.5,164.18,163.26,164.0,15800.0,163.5,164.18,163.26,164.0,15800.0
2013-11-19 10:55:00,163.89,164.4,163.81,164.33,25600.0,163.89,164.4,163.81,164.33,25600.0
2013-11-19 11:00:00,164.39,165.76,164.39,164.81,82500.0,164.39,165.76,164.39,164.81,82500.0
2013-11-19 11:05:00,164.87,165.34,164.63,164.73,19200.0,164.87,165.34,164.63,164.73,19200.0
2013-11-19 11:10:00,164.84,164.87,163.98,164.1,23400.0,164.84,164.87,163.98,164.1,23400.0
2013-11-19 11:15:00,164.05,164.64,163.88,164.55,28600.0,164.05,164.64,163.88,164.55,28600.0
2013-11-19 11:20:00,164.37,164.58,164.05,164.24,68200.0,164.37,164.58,164.05,164.24,68200.0
2013-11-19 11:25:00,164.2,164.63,164.05,164.57,76200.0,164.2,164.63,164.05,164.57,76200.0
2013-11-19 11:30:00,164.52,164.8,164.22,164.63,47500.0,164.52,164.8,164.22,164.63,47500.0
2013-11-19 11:35:00,164.63,164.68,164.35,164.47,66800.0,164.63,164.68,164.35,164.47,66800.0
2013-11-19 11:40:00,164.47,164.47,163.71,163.89,84300.0,164.47,164.47,163.71,163.89,84300.0
2013-11-19 11:45:00,163.97,164.18,163.75,164.12,57700.0,163.97,164.18,163.75,164.12,57700.0
2013-11-19 11:50:00,164.03,164.08,163.7,164.02,31400.0,164.03,164.08,163.7,164.02,31400.0
2013-11-19 11:55:00,163.99,164.47,163.98,164.3,57000.0,163.99,164.47,163.98,164.3,57000.0
2013-11-19 12:00:00,164.32,164.43,164.1,164.3,6200.0,164.32,164.43,164.1,164.3,6200.0
2013-11-19 12:05:00,164.13,164.66,164.13,164.55,48600.0,164.13,164.66,164.13,164.55,48600.0
2013-11-19 12:10:00,164.58,165.34,164.5,164.99,37900.0,164.58,165.34,164.5,164.99,37900.0
2013-11-19 12:15:00,165.05,165.11,164.61,164.62,14500.0,165.05,165.11,164.61,164.62,14500.0
2013-11-19 12:20:00,164.71,164.96,164.48,164.75,8800.0,164.71,164.96,164.48,164.75,8800.0
2013-11-19 12:25:00,164.75,165.29,164.71,165.27,52200.0,164.75,165.29,164.71,165.27,52200.0
2013-11-19 12:30:00,165.22,165.75,165.18,165.27,43900.0,165.22,165.75,165.18,165.27,43900.0
2013-11-19 12:35:00,165.31,165.31,164.92,165.12,63000.0,165.31,165.31,164.92,165.12,63000.0
2013-11-19 12:40:00,165.15,165.58,165.05,165.53,72500.0,165.15,165.58,165.05,165.53,72500.0
2013-11-19 12:45:00,165.49,165.5,165.25,165.48,9300.0,165.49,165.5,165.25,165.48,9300.0
2013-11-19 12:50:00,165.47,165.47,165.1,165.32,16300.0,165.47,165.47,165.1,165.32,16300.0
2013-11-19 12:55:00,165.32,165.32,164.03,164.17,27000.0,165.32,165.32,164.03,164.17,27000.0
2013-11-19 13:00:00,164.12,164.61,164.0,164.61,14000.0,164.12,164.61,164.0,164.61,14000.0
2013-11-19 13:05:00,164.71,164.86,164.0,164.16,31900.0,164.71,164.86,164.0,164.16,31900.0
2013-11-19 13:10:00,164.2,164.31,163.59,163.6,20800.0,164.2,164.31,163.59,163.6,20800.0
2013-11-19 13:15:00,163.61,164.12,163.39,163.95,23300.0,163.61,164.12,163.39,163.95,23300.0
2013-11-19 13:20:00,163.95,163.95,163.0,163.05,34500.0,163.95,163.95,163.0,163.05,34500.0
2013-11-19 13:25:00,163.01,163.62,162.63,162.78,34500.0,163.01,163.62,162.63,162.78,34500.0
2013-11-19 13:30:00,162.64,163.17,162.25,163.02,20900.0,162.64,163.17,162.25,163.02,20900.0
2013-11-19 13:35:00,163.19,163.57,162.63,163.27,25400.0,163.19,163.57,162.63,163.27,25400.0
2013-11-19 13:40:00,163.1,163.13,162.61,163.02,11500.0,163.1,163.13,162.61,163.02,11500.0
2013-11-19 13:45:00,163.02,163.16,162.31,162.42,19900.0,163.02,163.16,162.31,162.42,19900.0
2013-11-19 13:50:00,162.49,162.72,162.27,162.49,21900.0,162.49,162.72,162.27,162.49,21900.0
2013-11-19 13:55:00,162.56,162.57,162.06,162.19,18700.0,162.56,162.57,162.06,162.19,18700.0
2013-11-19 14:00:00,162.19,162.77,162.19,162.71,13300.0,162.19,162.77,162.19,162.71,13300.0
2013-11-19 14:05:00,162.69,162.88,162.42,162.55,27000.0,162.69,162.88,162.42,162.55,27000.0
2013-11-19 14:10:00,162.56,162.88,162.26,162.49,19500.0,162.56,162.88,162.26,162.49,19500.0
2013-11-19 14:15:00,162.5,162.72,162.34,162.56,7900.0,162.5,162.72,162.34,162.56,7900.0
2013-11-19 14:20:00,162.61,162.94,162.4,162.94,16100.0,162.61,162.94,162.4,162.94,16100.0
2013-11-19 14:25:00,162.95,162.95,162.34,162.36,18000.0,162.95,162.95,162.34,162.36,18000.0
2013-11-19 14:30:00,162.45,163.25,162.45,163.24,17300.0,162.45,163.25,162.45,163.24,17300.0
2013-11-19 14:35:00,163.24,163.65,163.11,163.5,23900.0,163.24,163.65,163.11,163.5,23900.0
2013-11-19 14:40:00,163.65,163.99,163.51,163.68,15700.0,163.65,163.99,163.51,163.68,15700.0
2013-11-19 14:45:00,163.77,163.96,163.46,163.46,12000.0,163.77,163.96,163.46,163.46,12000.0
2013-11-19 14:50:00,163.5,163.59,163.19,163.45,16000.0,163.5,163.59,163.19,163.45,16000.0
2013-11-19 14:55:00,163.39,163.6,163.19,163.26,14000.0,163.39,163.6,163.19,163.26,14000.0
2013-11-19 15:00:00,163.29,163.65,163.18,163.34,20500.0,163.29,163.65,163.18,163.34,20500.0
2013-11-19 15:05:00,163.21,163.84,163.17,163.56,20100.0,163.21,163.84,163.17,163.56,20100.0
2013-11-19 15:10:00,163.54,163.82,163.36,163.82,16600.0,163.54,163.82,163.36,163.82,16600.0
2013-11-19 15:15:00,163.72,163.89,163.63,163.84,22300.0,163.72,163.89,163.63,163.84,22300.0
2013-11-19 15:20:00,163.7,163.89,163.51,163.58,21100.0,163.7,163.89,163.51,163.58,21100.0
2013-11-19 15:25:00,163.61,163.69,163.37,163.38,15800.0,163.61,163.69,163.37,163.38,15800.0
2013-11-19 15:30:00,163.39,163.53,163.21,163.29,22400.0,163.39,163.53,163.21,163.29,22400.0
2013-11-19 15:35:00,163.23,163.33,162.58,162.73,34200.0,163.23,163.33,162.58,162.73,34200.0
2013-11-19 15:40:00,162.73,162.99,162.66,162.93,36800.0,162.73,162.99,162.66,162.93,36800.0
2013-11-19 15:45:00,162.96,163.35,162.63,162.9,60900.0,162.96,163.35,162.63,162.9,60900.0
2013-11-19 15:50:00,162.9,163.21,162.83,162.95,41700.0,162.9,163.21,162.83,162.95,41700.0
2013-11-19 15:55:00,162.96,163.34,162.96,163.18,85200.0,162.96,163.34,162.96,163.18,85200.0
2013-11-20 09:30:00,163.32,164.98,163.17,164.55,81400.0,163.32,164.98,163.17,164.55,81400.0
2013-11-20 09:35:00,164.63,164.78,163.7,163.8,54700.0,164.63,164.78,163.7,163.8,54700.0
2013-11-20 09:40:00,163.7,164.2,162.1,162.1,58200.0,163.7,164.2,162.1,162.1,58200.0
2013-11-20 09:45:00,162.01,163.08,161.74,163.0,53900.0,162.01,163.08,161.74,163.0,53900.0
2013-11-20 09:50:00,162.87,162.98,161.27,161.75,54400.0,162.87,162.98,161.27,161.75,54400.0
2013-11-20 09:55:00,161.57,162.58,161.41,162.33,35800.0,161.57,162.58,161.41,162.33,35800.0
2013-11-20 10:00:00,162.32,162.37,161.57,162.06,20500.0,162.32,162.37,161.57,162.06,20500.0
2013-11-20 10:05:00,162.08,162.48,162.06,162.26,76000.0,162.08,162.48,162.06,162.26,76000.0
2013-11-20 10:10:00,162.36,163.0,162.3,162.6,93700.0,162.36,163.0,162.3,162.6,93700.0
2013-11-20 10:15:00,162.68,163.22,162.64,162.82,42400.0,162.68,163.22,162.64,162.82,42400.0
2013-11-20 10:20:00,162.7,163.17,162.7,162.92,41900.0,162.7,163.17,162.7,162.92,41900.0
2013-11-20 10:25:00,162.96,163.0,162.4,162.68,31400.0,162.96,163.0,162.4,162.68,31400.0
2013-11-20 10:30:00,162.52,162.6,162.05,162.08,34200.0,162.52,162.6,162.05,162.08,34200.0
2013-11-20 10:35:00,162.07,162.07,161.5,161.98,24600.0,162.07,162.07,161.5,161.98,24600.0
2013-11-20 10:40:00,161.74,162.01,161.68,161.75,10100.0,161.74,162.01,161.68,161.75,10100.0
2013-11-20 10:45:00,161.78,162.05,161.78,162.0,18900.0,161.78,162.05,161.78,162.0,18900.0
2013-11-20 10:50:00,161.97,162.15,161.75,162.02,17500.0,161.97,162.15,161.75,162.02,17500.0
2013-11-20 10:55:00,162.05,162.21,161.92,162.0,15700.0,162.05,162.21,161.92,162.0,15700.0
2013-11-20 11:00:00,161.99,162.03,161.77,162.0,34600.0,161.99,162.03,161.77,162.0,34600.0
2013-11-20 11:05:00,162.0,162.06,161.68,161.87,12300.0,162.0,162.06,161.68,161.87,12300.0
2013-11-20 11:10:00,161.92,161.95,161.62,161.82,13200.0,161.92,161.95,161.62,161.82,13200.0
2013-11-20 11:15:00,161.86,161.89,161.56,161.56,13400.0,161.86,161.89,161.56,161.56,13400.0
2013-11-20 11:20:00,161.55,161.88,161.55,161.86,8300.0,161.55,161.88,161.55,161.86,8300.0
2013-11-20 11:25:00,161.88,162.11,161.88,161.97,18300.0,161.88,162.11,161.88,161.97,18300.0
2013-11-20 11:30:00,162.01,162.03,161.9,162.03,18900.0,162.01,162.03,161.9,162.03,18900.0
2013-11-20 11:35:00,162.03,162.11,161.71,161.77,21200.0,162.03,162.11,161.71,161.77,21200.0
2013-11-20 11:40:00,161.74,161.89,161.5,161.5,30900.0,161.74,161.89,161.5,161.5,30900.0
2013-11-20 11:45:00,161.5,161.62,161.09,161.1,24000.0,161.5,161.62,161.09,161.1,24000.0
2013-11-20 11:50:00,161.08,161.58,161.05,161.58,46300.0,161.08,161.58,161.05,161.58,46300.0
2013-11-20 11:55:00,161.61,161.64,161.15,161.15,10500.0,161.61,161.64,161.15,161.15,10500.0
2013-11-20 12:00:00,161.17,161.79,161.17,161.72,10400.0,161.17,161.79,161.17,161.72,10400.0
2013-11-20 12:05:00,161.81,161.81,161.36,161.36,32100.0,161.81,161.81,161.36,161.36,32100.0
2013-11-20 12:10:00,161.39,161.64,161.39,161.53,19600.0,161.39,161.64,161.39,161.53,19600.0
2013-11-20 12:15:00,161.57,161.57,161.22,161.43,13400.0,161.57,161.57,161.22,161.43,13400.0
2013-11-20 12:20:00,161.39,161.44,161.1,161.26,11800.0,161.39,161.44,161.1,161.26,11800.0
2013-11-20 12:25:00,161.17,161.3,160.8,160.88,28000.0,161.17,161.3,160.8,160.88,28000.0
2013-11-20 12:30:00,160.9,161.26,160.81,161.01,16600.0,160.9,161.26,160.81,161.01,16600.0
2013-11-20 12:35:00,161.0,161.11,160.8,160.85,13400.0,161.0,161.11,160.8,160.85,13400.0
2013-11-20 12:40:00,160.81,160.81,160.55,160.6,25100.0,160.81,160.81,160.55,160.6,25100.0
2013-11-20 12:45:00,160.67,160.78,160.55,160.67,8700.0,160.67,160.78,160.55,160.67,8700.0
2013-11-20 12:50:00,160.67,160.69,160.26,160.38,29300.0,160.67,160.69,160.26,160.38,29300.0
2013-11-20 12:55:00,160.29,160.44,160.13,160.34,30300.0,160.29,160.44,160.13,160.34,30300.0
2013-11-20 13:00:00,160.41,160.69,160.35,160.61,60400.0,160.41,160.69,160.35,160.61,60400.0
2013-11-20 13:05:00,160.6,160.61,160.35,160.45,20300.0,160.6,160.61,160.35,160.45,20300.0
2013-11-20 13:10:00,160.48,160.54,159.77,159.87,42500.0,160.48,160.54,159.77,159.87,42500.0
2013-11-20 13:15:00,159.86,160.15,159.58,160.02,27900.0,159.86,160.15,159.58,160.02,27900.0
2013-11-20 13:20:00,160.05,160.13,159.85,160.01,13300.0,160.05,160.13,159.85,160.01,13300.0
2013-11-20 13:25:00,160.0,160.0,159.85,159.9,12600.0,160.0,160.0,159.85,159.9,12600.0
2013-11-20 13:30:00,159.9,159.96,159.81,159.86,6700.0,159.9,159.96,159.81,159.86,6700.0
2013-11-20 13:35:00,159.89,159.98,159.82,159.95,8600.0,159.89,159.98,159.82,159.95,8600.0
2013-11-20 13:40:00,159.98,160.11,159.94,160.05,17600.0,159.98,160.11,159.94,160.05,17600.0
2013-11-20 13:45:00,160.02,160.25,159.96,160.04,17400.0,160.02,160.25,159.96,160.04,17400.0
2013-11-20 13:50:00,160.05,160.06,159.82,159.83,6100.0,160.05,160.06,159.82,159.83,6100.0
2013-11-20 13:55:00,159.84,159.88,159.65,159.79,12800.0,159.84,159.88,159.65,159.79,12800.0
2013-11-20 14:00:00,159.69,160.05,159.3,159.93,122300.0,159.69,160.05,159.3,159.93,122300.0
2013-11-20 14:05:00,159.86,159.93,159.67,159.85,112600.0,159.86,159.93,159.67,159.85,112600.0
2013-11-20 14:10:00,159.81,160.0,159.71,159.82,31600.0,159.81,160.0,159.71,159.82,31600.0
2013-11-20 14:15:00,159.77,160.17,159.67,160.16,64300.0,159.77,160.17,159.67,160.16,64300.0
2013-11-20 14:20:00,160.19,160.22,159.88,160.13,19400.0,160.19,160.22,159.88,160.13,19400.0
2013-11-20 14:25:00,160.12,160.51,160.08,160.13,21600.0,160.12,160.51,160.08,160.13,21600.0
2013-11-20 14:30:00,160.09,160.34,159.9,160.0,17100.0,160.09,160.34,159.9,160.0,17100.0
2013-11-20 14:35:00,160.06,160.15,159.87,159.99,20500.0,160.06,160.15,159.87,159.99,20500.0
2013-11-20 14:40:00,160.0,160.09,159.7,160.0,40300.0,160.0,160.09,159.7,160.0,40300.0
2013-11-20 14:45:00,159.99,160.23,159.84,160.15,14200.0,159.99,160.23,159.84,160.15,14200.0
2013-11-20 14:50:00,160.16,160.22,159.78,159.95,10900.0,160.16,160.22,159.78,159.95,10900.0
2013-11-20 14:55:00,159.94,160.12,159.76,159.79,14500.0,159.94,160.12,159.76,159.79,14500.0
2013-11-20 15:00:00,159.88,159.88,159.55,159.55,13100.0,159.88,159.88,159.55,159.55,13100.0
2013-11-20 15:05:00,159.52,159.63,158.5,158.51,62000.0,159.52,159.63,158.5,158.51,62000.0
2013-11-20 15:10:00,158.54,159.0,158.38,158.89,27400.0,158.54,159.0,158.38,158.89,27400.0
2013-11-20 15:15:00,158.74,158.89,158.49,158.7,29500.0,158.74,158.89,158.49,158.7,29500.0
2013-11-20 15:20:00,158.81,159.21,158.54,158.98,68800.0,158.81,159.21,158.54,158.98,68800.0
2013-11-20 15:25:00,159.05,159.06,158.77,158.94,19400.0,159.05,159.06,158.77,158.94,19400.0
2013-11-20 15:30:00,158.91,158.92,158.32,158.35,32700.0,158.91,158.92,158.32,158.35,32700.0
2013-11-20 15:35:00,158.32,158.68,158.32,158.51,32200.0,158.32,158.68,158.32,158.51,32200.0
2013-11-20 15:40:00,158.56,158.89,158.4,158.55,25900.0,158.56,158.89,158.4,158.55,25900.0
2013-11-20 15:45:00,158.65,158.97,158.56,158.79,39800.0,158.65,158.97,158.56,158.79,39800.0
2013-11-20 15:50:00,158.84,159.02,158.5,158.5,54800.0,158.84,159.02,158.5,158.5,54800.0
2013-11-20 15:55:00,158.56,158.86,158.51,158.71,88400.0,158.56,158.86,158.51,158.71,88400.0
2013-11-21 09:30:00,161.01,161.24,159.35,159.73,97100.0,161.01,161.24,159.35,159.73,97100.0
2013-11-21 09:35:00,159.62,160.29,159.07,159.14,82700.0,159.62,160.29,159.07,159.14,82700.0
2013-11-21 09:40:00,159.09,159.9,158.56,159.66,58100.0,159.09,159.9,158.56,159.66,58100.0
2013-11-21 09:45:00,159.66,160.07,158.41,158.55,72200.0,159.66,160.07,158.41,158.55,72200.0
2013-11-21 09:50:00,158.56,159.2,158.55,158.71,129600.0,158.56,159.2,158.55,158.71,129600.0
2013-11-21 09:55:00,158.73,158.94,156.81,158.47,127700.0,158.73,158.94,156.81,158.47,127700.0
2013-11-21 10:00:00,158.28,158.47,157.25,157.33,73700.0,158.28,158.47,157.25,157.33,73700.0
2013-11-21 10:05:00,157.56,157.85,157.14,157.38,46700.0,157.56,157.85,157.14,157.38,46700.0
2013-11-21 10:10:00,157.43,157.6,157.0,157.55,55900.0,157.43,157.6,157.0,157.55,55900.0
2013-11-21 10:15:00,157.55,158.72,157.46,158.27,113300.0,157.55,158.72,157.46,158.27,113300.0
2013-11-21 10:20:00,158.37,159.09,157.83,158.78,48300.0,158.37,159.09,157.83,158.78,48300.0
2013-11-21 10:25:00,158.83,159.0,158.31,158.86,38700.0,158.83,159.0,158.31,158.86,38700.0
2013-11-21 10:30:00,158.85,158.97,158.06,158.57,26200.0,158.85,158.97,158.06,158.57,26200.0
2013-11-21 10:35:00,158.66,158.69,158.36,158.36,13600.0,158.66,158.69,158.36,158.36,13600.0
2013-11-21 10:40:00,158.58,158.64,158.18,158.34,19100.0,158.58,158.64,158.18,158.34,19100.0
2013-11-21 10:45:00,158.35,158.47,157.82,158.12,36700.0,158.35,158.47,157.82,158.12,36700.0
2013-11-21 10:50:00,158.08,158.24,157.38,157.5,82500.0,158.08,158.24,157.38,157.5,82500.0
2013-11-21 10:55:00,157.49,158.1,157.41,158.1,23100.0,157.49,158.1,157.41,158.1,23100.0
2013-11-21 11:00:00,158.1,158.72,158.1,158.58,27600.0,158.1,158.72,158.1,158.58,27600.0
2013-11-21 11:05:00,158.4,158.54,157.91,158.13,19100.0,158.4,158.54,157.91,158.13,19100.0
2013-11-21 11:10:00,158.1,158.19,157.9,158.14,15700.0,158.1,158.19,157.9,158.14,15700.0
2013-11-21 11:15:00,158.17,159.3,157.94,159.11,112600.0,158.17,159.3,157.94,159.11,112600.0
2013-11-21 11:20:00,159.08,160.0,159.08,159.63,108900.0,159.08,160.0,159.08,159.63,108900.0
2013-11-21 11:25:00,159.62,159.88,159.07,159.86,33800.0,159.62,159.88,159.07,159.86,33800.0
2013-11-21 11:30:00,159.88,159.99,159.51,159.63,26300.0,159.88,159.99,159.51,159.63,26300.0
2013-11-21 11:35:00,159.67,159.84,159.5,159.51,22900.0,159.67,159.84,159.5,159.51,22900.0
2013-11-21 11:40:00,159.6,159.6,159.28,159.35,19600.0,159.6,159.6,159.28,159.35,19600.0
2013-11-21 11:45:00,159.47,159.5,159.37,159.5,40200.0,159.47,159.5,159.37,159.5,40200.0
2013-11-21 11:50:00,159.43,159.5,159.04,159.49,27900.0,159.43,159.5,159.04,159.49,27900.0
2013-11-21 11:55:00,159.34,159.56,159.3,159.41,42000.0,159.34,159.56,159.3,159.41,42000.0
2013-11-21 12:00:00,159.43,159.43,159.05,159.35,25900.0,159.43,159.43,159.05,159.35,25900.0
2013-11-21 12:05:00,159.27,159.38,159.18,159.22,12200.0,159.27,159.38,159.18,159.22,12200.0
2013-11-21 12:10:00,159.31,159.44,159.15,159.22,31600.0,159.31,159.44,159.15,159.22,31600.0
2013-11-21 12:15:00,159.2,159.2,159.01,159.1,40600.0,159.2,159.2,159.01,159.1,40600.0
2013-11-21 12:20:00,159.1,159.39,159.09,159.24,39800.0,159.1,159.39,159.09,159.24,39800.0
2013-11-21 12:25:00,159.35,159.96,159.32,159.87,30600.0,159.35,159.96,159.32,159.87,30600.0
2013-11-21 12:30:00,159.81,160.3,159.61,159.89,47100.0,159.81,160.3,159.61,159.89,47100.0
2013-11-21 12:35:00,159.85,160.04,159.8,159.89,15100.0,159.85,160.04,159.8,159.89,15100.0
2013-11-21 12:40:00,159.92,160.04,159.84,159.98,26100.0,159.92,160.04,159.84,159.98,26100.0
2013-11-21 12:45:00,159.94,159.94,159.31,159.37,17400.0,159.94,159.94,159.31,159.37,17400.0
2013-11-21 12:50:00,159.31,159.44,159.17,159.38,23000.0,159.31,159.44,159.17,159.38,23000.0
2013-11-21 12:55:00,159.32,159.32,158.93,158.93,12700.0,159.32,159.32,158.93,158.93,12700.0
2013-11-21 13:00:00,158.9,159.18,158.75,158.89,18900.0,158.9,159.18,158.75,158.89,18900.0
2013-11-21 13:05:00,158.97,159.4,158.94,159.32,30500.0,158.97,159.4,158.94,159.32,30500.0
2013-11-21 13:10:00,159.32,159.85,159.32,159.56,25800.0,159.32,159.85,159.32,159.56,25800.0
2013-11-21 13:15:00,159.56,159.66,159.32,159.45,16000.0,159.56,159.66,159.32,159.45,16000.0
2013-11-21 13:20:00,159.5,159.54,159.24,159.28,6200.0,159.5,159.54,159.24,159.28,6200.0
2013-11-21 13:25:00,159.35,159.9,159.34,159.79,27400.0,159.35,159.9,159.34,159.79,27400.0
2013-11-21 13:30:00,159.82,160.0,159.82,159.87,20200.0,159.82,160.0,159.82,159.87,20200.0
2013-11-21 13:35:00,159.96,159.96,159.51,159.74,20900.0,159.96,159.96,159.51,159.74,20900.0
2013-11-21 13:40:00,159.66,159.99,159.64,159.91,28900.0,159.66,159.99,159.64,159.91,28900.0
2013-11-21 13:45:00,159.76,160.0,159.76,159.89,13900.0,159.76,160.0,159.76,159.89,13900.0
2013-11-21 13:50:00,159.99,160.24,159.94,159.97,31100.0,159.99,160.24,159.94,159.97,31100.0
2013-11-21 13:55:00,159.93,159.97,159.6,159.71,17600.0,159.93,159.97,159.6,159.71,17600.0
2013-11-21 14:00:00,159.7,159.7,159.36,159.51,25300.0,159.7,159.7,159.36,159.51,25300.0
2013-11-21 14:05:00,159.43,159.71,159.32,159.44,18700.0,159.43,159.71,159.32,159.44,18700.0
2013-11-21 14:10:00,159.43,159.67,159.38,159.53,13700.0,159.43,159.67,159.38,159.53,13700.0
2013-11-21 14:15:00,159.55,159.55,159.37,159.38,14700.0,159.55,159.55,159.37,159.38,14700.0
2013-11-21 14:20:00,159.32,159.49,159.24,159.24,14700.0,159.32,159.49,159.24,159.24,14700.0
2013-11-21 14:25:00,159.24,159.29,158.87,158.87,16400.0,159.24,159.29,158.87,158.87,16400.0
2013-11-21 14:30:00,158.9,158.96,158.5,158.85,31800.0,158.9,158.96,158.5,158.85,31800.0
2013-11-21 14:35:00,158.77,159.08,158.72,158.92,20700.0,158.77,159.08,158.72,158.92,20700.0
2013-11-21 14:40:00,158.92,159.42,158.88,159.42,19900.0,158.92,159.42,158.88,159.42,19900.0
2013-11-21 14:45:00,159.42,159.52,159.11,159.19,11000.0,159.42,159.52,159.11,159.19,11000.0
2013-11-21 14:50:00,159.3,159.5,159.04,159.17,23300.0,159.3,159.5,159.04,159.17,23300.0
2013-11-21 14:55:00,159.12,159.22,158.86,158.88,8300.0,159.12,159.22,158.86,158.88,8300.0
2013-11-21 15:00:00,158.93,159.05,158.82,158.92,20200.0,158.93,159.05,158.82,158.92,20200.0
2013-11-21 15:05:00,158.82,158.92,158.51,158.75,27500.0,158.82,158.92,158.51,158.75,27500.0
2013-11-21 15:10:00,158.76,158.88,158.57,158.71,17400.0,158.76,158.88,158.57,158.71,17400.0
2013-11-21 15:15:00,158.76,158.83,158.57,158.68,22500.0,158.76,158.83,158.57,158.68,22500.0
2013-11-21 15:20:00,158.7,158.78,158.5,158.63,28900.0,158.7,158.78,158.5,158.63,28900.0
2013-11-21 15:25:00,158.64,158.65,158.45,158.56,35300.0,158.64,158.65,158.45,158.56,35300.0
2013-11-21 15:30:00,158.57,158.66,158.42,158.49,32700.0,158.57,158.66,158.42,158.49,32700.0
2013-11-21 15:35:00,158.5,158.65,158.43,158.62,33100.0,158.5,158.65,158.43,158.62,33100.0
2013-11-21 15:40:00,158.56,158.64,158.45,158.61,40000.0,158.56,158.64,158.45,158.61,40000.0
2013-11-21 15:45:00,158.61,158.88,158.48,158.83,53200.0,158.61,158.88,158.48,158.83,53200.0
2013-11-21 15:50:00,158.85,158.85,158.54,158.77,51100.0,158.85,158.85,158.54,158.77,51100.0
2013-11-21 15:55:00,158.74,158.8,158.28,158.5,153400.0,158.74,158.8,158.28,158.5,153400.0
2013-11-22 09:30:00,159.25,160.0,158.06,159.74,94200.0,159.25,160.0,158.06,159.74,94200.0
2013-11-22 09:35:00,159.96,159.96,159.0,159.04,67600.0,159.96,159.96,159.0,159.04,67600.0
2013-11-22 09:40:00,159.08,159.23,158.7,158.7,57700.0,159.08,159.23,158.7,158.7,57700.0
2013-11-22 09:45:00,158.75,159.73,158.7,159.35,49200.0,158.75,159.73,158.7,159.35,49200.0
2013-11-22 09:50:00,159.48,160.0,159.24,159.79,83900.0,159.48,160.0,159.24,159.79,83900.0
2013-11-22 09:55:00,159.85,159.85,159.31,159.47,14200.0,159.85,159.85,159.31,159.47,14200.0
2013-11-22 10:00:00,159.5,159.68,159.05,159.15,52400.0,159.5,159.68,159.05,159.15,52400.0
2013-11-22 10:05:00,159.09,159.19,158.69,158.7,32700.0,159.09,159.19,158.69,158.7,32700.0
2013-11-22 10:10:00,158.71,159.37,158.7,159.01,23100.0,158.71,159.37,158.7,159.01,23100.0
2013-11-22 10:15:00,159.08,159.08,158.39,158.62,32200.0,159.08,159.08,158.39,158.62,32200.0
2013-11-22 10:20:00,158.59,158.85,158.11,158.33,30600.0,158.59,158.85,158.11,158.33,30600.0
2013-11-22 10:25:00,158.5,158.55,158.21,158.52,18500.0,158.5,158.55,158.21,158.52,18500.0
2013-11-22 10:30:00,158.51,158.55,157.88,157.88,31500.0,158.51,158.55,157.88,157.88,31500.0
2013-11-22 10:35:00,157.89,158.2,157.71,157.72,39800.0,157.89,158.2,157.71,157.72,39800.0
2013-11-22 10:40:00,157.66,158.05,157.63,157.91,25600.0,157.66,158.05,157.63,157.91,25600.0
2013-11-22 10:45:00,157.91,158.0,157.64,157.7,16600.0,157.91,158.0,157.64,157.7,16600.0
2013-11-22 10:50:00,157.7,157.75,156.82,157.0,68600.0,157.7,157.75,156.82,157.0,68600.0
2013-11-22 10:55:00,156.97,157.0,156.62,156.91,42100.0,156.97,157.0,156.62,156.91,42100.0
2013-11-22 11:00:00,156.88,157.12,156.52,156.93,42600.0,156.88,157.12,156.52,156.93,42600.0
2013-11-22 11:05:00,157.0,157.31,156.87,157.16,91900.0,157.0,157.31,156.87,157.16,91900.0
2013-11-22 11:10:00,157.23,157.41,157.1,157.41,90000.0,157.23,157.41,157.1,157.41,90000.0
2013-11-22 11:15:00,157.41,157.96,157.27,157.75,100800.0,157.41,157.96,157.27,157.75,100800.0
2013-11-22 11:20:00,157.76,158.19,157.75,158.17,18200.0,157.76,158.19,157.75,158.17,18200.0
2013-11-22 11:25:00,158.15,158.24,157.82,158.03,18800.0,158.15,158.24,157.82,158.03,18800.0
2013-11-22 11:30:00,158.03,158.38,157.88,158.33,26200.0,158.03,158.38,157.88,158.33,26200.0
2013-11-22 11:35:00,158.31,158.56,158.08,158.48,29200.0,158.31,158.56,158.08,158.48,29200.0
2013-11-22 11:40:00,158.47,158.74,158.36,158.45,17500.0,158.47,158.74,158.36,158.45,17500.0
2013-11-22 11:45:00,158.44,158.65,158.31,158.41,9100.0,158.44,158.65,158.31,158.41,9100.0
2013-11-22 11:50:00,158.4,158.85,158.3,158.68,25700.0,158.4,158.85,158.3,158.68,25700.0
2013-11-22 11:55:00,158.63,158.8,158.45,158.52,7200.0,158.63,158.8,158.45,158.52,7200.0
2013-11-22 12:00:00,158.58,158.88,158.58,158.81,16800.0,158.58,158.88,158.58,158.81,16800.0
2013-11-22 12:05:00,158.85,158.85,158.26,158.32,16700.0,158.85,158.85,158.26,158.32,16700.0
2013-11-22 12:10:00,158.3,158.47,157.85,157.9,31400.0,158.3,158.47,157.85,157.9,31400.0
2013-11-22 12:15:00,157.91,158.09,157.88,158.0,19000.0,157.91,158.09,157.88,158.0,19000.0
2013-11-22 12:20:00,158.09,158.18,157.98,158.01,3400.0,158.09,158.18,157.98,158.01,3400.0
2013-11-22 12:25:00,158.11,158.11,157.75,157.92,9200.0,158.11,158.11,157.75,157.92,9200.0
2013-11-22 12:30:00,157.92,158.11,157.91,158.08,8500.0,157.92,158.11,157.91,158.08,8500.0
2013-11-22 12:35:00,158.06,158.21,157.92,158.15,6000.0,158.06,158.21,157.92,158.15,6000.0
2013-11-22 12:40:00,158.13,158.2,158.11,158.17,2400.0,158.13,158.2,158.11,158.17,2400.0
2013-11-22 12:45:00,158.16,158.25,158.04,158.16,3200.0,158.16,158.25,158.04,158.16,3200.0
2013-11-22 12:50:00,158.15,158.36,158.13,158.3,13700.0,158.15,158.36,158.13,158.3,13700.0
2013-11-22 12:55:00,158.16,158.47,158.16,158.37,8800.0,158.16,158.47,158.16,158.37,8800.0
2013-11-22 13:00:00,158.31,158.43,158.31,158.41,3800.0,158.31,158.43,158.31,158.41,3800.0
2013-11-22 13:05:00,158.4,158.68,158.4,158.67,9100.0,158.4,158.68,158.4,158.67,9100.0
2013-11-22 13:10:00,158.67,158.76,158.56,158.68,23400.0,158.67,158.76,158.56,158.68,23400.0
2013-11-22 13:15:00,158.7,158.74,158.54,158.57,6400.0,158.7,158.74,158.54,158.57,6400.0
2013-11-22 13:20:00,158.56,158.67,158.54,158.58,19600.0,158.56,158.67,158.54,158.58,19600.0
2013-11-22 13:25:00,158.45,158.58,158.18,158.22,20500.0,158.45,158.58,158.18,158.22,20500.0
2013-11-22 13:30:00,158.27,158.4,158.21,158.23,14100.0,158.27,158.4,158.21,158.23,14100.0
2013-11-22 13:35:00,158.22,158.24,157.9,158.08,33300.0,158.22,158.24,157.9,158.08,33300.0
2013-11-22 13:40:00,158.02,158.02,157.54,157.66,30600.0,158.02,158.02,157.54,157.66,30600.0
2013-11-22 13:45:00,157.63,157.72,157.53,157.53,7000.0,157.63,157.72,157.53,157.53,7000.0
2013-11-22 13:50:00,157.6,157.67,157.2,157.2,23300.0,157.6,157.67,157.2,157.2,23300.0
2013-11-22 13:55:00,157.19,157.29,157.11,157.12,12300.0,157.19,157.29,157.11,157.12,12300.0
2013-11-22 14:00:00,157.13,157.25,157.02,157.14,17800.0,157.13,157.25,157.02,157.14,17800.0
2013-11-22 14:05:00,157.12,157.23,157.03,157.17,15100.0,157.12,157.23,157.03,157.17,15100.0
2013-11-22 14:10:00,157.2,157.36,157.12,157.36,8300.0,157.2,157.36,157.12,157.36,8300.0
2013-11-22 14:15:00,157.37,157.57,157.3,157.57,8300.0,157.37,157.57,157.3,157.57,8300.0
2013-11-22 14:20:00,157.51,157.87,157.47,157.79,16600.0,157.51,157.87,157.47,157.79,16600.0
2013-11-22 14:25:00,157.78,158.07,157.7,158.03,11600.0,157.78,158.07,157.7,158.03,11600.0
2013-11-22 14:30:00,157.97,158.1,157.95,157.97,15700.0,157.97,158.1,157.95,157.97,15700.0
2013-11-22 14:35:00,157.97,158.17,157.97,158.12,12100.0,157.97,158.17,157.97,158.12,12100.0
2013-11-22 14:40:00,158.07,158.31,158.07,158.31,14400.0,158.07,158.31,158.07,158.31,14400.0
2013-11-22 14:45:00,158.32,158.38,158.21,158.21,3700.0,158.32,158.38,158.21,158.21,3700.0
2013-11-22 14:50:00,158.2,158.21,157.94,158.03,15200.0,158.2,158.21,157.94,158.03,15200.0
2013-11-22 14:55:00,158.03,158.12,157.96,157.97,16200.0,158.03,158.12,157.96,157.97,16200.0
2013-11-22 15:00:00,157.95,158.01,157.88,157.94,5400.0,157.95,158.01,157.88,157.94,5400.0
2013-11-22 15:05:00,158.09,158.16,157.89,157.97,9400.0,158.09,158.16,157.89,157.97,9400.0
2013-11-22 15:10:00,158.02,158.06,157.7,158.06,9600.0,158.02,158.06,157.7,158.06,9600.0
2013-11-22 15:15:00,158.01,158.04,157.83,158.0,8000.0,158.01,158.04,157.83,158.0,8000.0
2013-11-22 15:20:00,157.91,158.15,157.87,157.9,13600.0,157.91,158.15,157.87,157.9,13600.0
2013-11-22 15:25:00,157.96,158.07,157.85,158.0,28700.0,157.96,158.07,157.85,158.0,28700.0
2013-11-22 15:30:00,157.96,158.06,157.93,158.05,14100.0,157.96,158.06,157.93,158.05,14100.0
2013-11-22 15:35:00,158.01,158.04,157.75,157.84,23500.0,158.01,158.04,157.75,157.84,23500.0
2013-11-22 15:40:00,157.84,157.88,157.52,157.62,33600.0,157.84,157.88,157.52,157.62,33600.0
2013-11-22 15:45:00,157.58,157.68,157.5,157.59,44300.0,157.58,157.68,157.5,157.59,44300.0
2013-11-22 15:50:00,157.58,157.98,157.58,157.98,51700.0,157.58,157.98,157.58,157.98,51700.0
2013-11-22 15:55:00,157.95,158.09,157.87,158.09,96800.0,157.95,158.09,157.87,158.09,96800.0
2013-11-25 09:30:00,158.86,160.59,158.71,159.79,110100.0,158.86,160.59,158.71,159.79,110100.0
2013-11-25 09:35:00,159.63,159.79,158.61,158.95,96900.0,159.63,159.79,158.61,158.95,96900.0
2013-11-25 09:40:00,158.94,158.98,158.33,158.59,39900.0,158.94,158.98,158.33,158.59,39900.0
2013-11-25 09:45:00,158.57,158.92,158.09,158.52,62700.0,158.57,158.92,158.09,158.52,62700.0
2013-11-25 09:50:00,158.56,158.72,157.52,157.82,80600.0,158.56,158.72,157.52,157.82,80600.0
2013-11-25 09:55:00,157.66,158.28,157.6,157.79,53000.0,157.66,158.28,157.6,157.79,53000.0
2013-11-25 10:00:00,157.72,158.0,157.4,157.68,73000.0,157.72,158.0,157.4,157.68,73000.0
2013-11-25 10:05:00,157.75,157.93,157.26,157.66,100800.0,157.75,157.93,157.26,157.66,100800.0
2013-11-25 10:10:00,157.61,157.8,157.12,157.16,62500.0,157.61,157.8,157.12,157.16,62500.0
2013-11-25 10:15:00,157.12,157.22,156.8,156.86,55600.0,157.12,157.22,156.8,156.86,55600.0
2013-11-25 10:20:00,156.81,156.83,156.36,156.44,33100.0,156.81,156.83,156.36,156.44,33100.0
2013-11-25 10:25:00,156.41,156.67,156.29,156.67,28500.0,156.41,156.67,156.29,156.67,28500.0
2013-11-25 10:30:00,156.56,156.8,156.44,156.47,14200.0,156.56,156.8,156.44,156.47,14200.0
2013-11-25 10:35:00,156.51,157.19,156.43,157.13,29400.0,156.51,157.19,156.43,157.13,29400.0
2013-11-25 10:40:00,157.11,157.77,157.1,157.21,40400.0,157.11,157.77,157.1,157.21,40400.0
2013-11-25 10:45:00,157.22,157.63,157.22,157.51,17100.0,157.22,157.63,157.22,157.51,17100.0
2013-11-25 10:50:00,157.49,157.67,157.4,157.63,13500.0,157.49,157.67,157.4,157.63,13500.0
2013-11-25 10:55:00,157.62,157.66,157.31,157.35,20300.0,157.62,157.66,157.31,157.35,20300.0
2013-11-25 11:00:00,157.34,157.53,157.02,157.08,40400.0,157.34,157.53,157.02,157.08,40400.0
2013-11-25 11:05:00,157.02,157.4,157.02,157.19,21300.0,157.02,157.4,157.02,157.19,21300.0
2013-11-25 11:10:00,157.19,157.33,157.03,157.13,11000.0,157.19,157.33,157.03,157.13,11000.0
2013-11-25 11:15:00,157.13,157.21,156.88,156.94,12500.0,157.13,157.21,156.88,156.94,12500.0
2013-11-25 11:20:00,156.9,156.9,156.43,156.57,25600.0,156.9,156.9,156.43,156.57,25600.0
2013-11-25 11:25:00,156.57,156.84,156.57,156.72,17800.0,156.57,156.84,156.57,156.72,17800.0
2013-11-25 11:30:00,156.68,157.11,156.67,157.01,23800.0,156.68,157.11,156.67,157.01,23800.0
2013-11-25 11:35:00,156.97,157.05,156.73,156.85,39100.0,156.97,157.05,156.73,156.85,39100.0
2013-11-25 11:40:00,156.91,156.98,156.5,156.5,12000.0,156.91,156.98,156.5,156.5,12000.0
2013-11-25 11:45:00,156.59,156.76,156.5,156.73,12200.0,156.59,156.76,156.5,156.73,12200.0
2013-11-25 11:50:00,156.67,156.98,156.63,156.97,23100.0,156.67,156.98,156.63,156.97,23100.0
2013-11-25 11:55:00,156.97,156.98,156.58,156.68,58700.0,156.97,156.98,156.58,156.68,58700.0
2013-11-25 12:00:00,156.68,156.68,156.26,156.29,30800.0,156.68,156.68,156.26,156.29,30800.0
2013-11-25 12:05:00,156.27,156.29,156.12,156.26,20000.0,156.27,156.29,156.12,156.26,20000.0
2013-11-25 12:10:00,156.27,156.46,156.26,156.28,13400.0,156.27,156.46,156.26,156.28,13400.0
2013-11-25 12:15:00,156.28,156.5,156.28,156.49,9400.0,156.28,156.5,156.28,156.49,9400.0
2013-11-25 12:20:00,156.5,156.5,156.31,156.41,13100.0,156.5,156.5,156.31,156.41,13100.0
2013-11-25 12:25:00,156.5,156.85,156.42,156.78,10000.0,156.5,156.85,156.42,156.78,10000.0
2013-11-25 12:30:00,156.74,156.9,156.71,156.81,8000.0,156.74,156.9,156.71,156.81,8000.0
2013-11-25 12:35:00,156.73,156.85,156.68,156.7,19800.0,156.73,156.85,156.68,156.7,19800.0
2013-11-25 12:40:00,156.67,156.7,156.47,156.61,11900.0,156.67,156.7,156.47,156.61,11900.0
2013-11-25 12:45:00,156.58,156.8,156.58,156.8,5300.0,156.58,156.8,156.58,156.8,5300.0
2013-11-25 12:50:00,156.76,156.89,156.58,156.58,15900.0,156.76,156.89,156.58,156.58,15900.0
2013-11-25 12:55:00,156.59,156.6,156.16,156.16,28400.0,156.59,156.6,156.16,156.16,28400.0
2013-11-25 13:00:00,156.26,156.28,156.15,156.26,8700.0,156.26,156.28,156.15,156.26,8700.0
2013-11-25 13:05:00,156.26,156.26,155.66,156.0,45700.0,156.26,156.26,155.66,156.0,45700.0
2013-11-25 13:10:00,156.09,156.23,155.92,156.14,9800.0,156.09,156.23,155.92,156.14,9800.0
2013-11-25 13:15:00,156.1,156.2,155.93,156.07,6800.0,156.1,156.2,155.93,156.07,6800.0
2013-11-25 13:20:00,156.02,156.27,156.02,156.27,13900.0,156.02,156.27,156.02,156.27,13900.0
2013-11-25 13:25:00,156.27,156.48,156.02,156.02,11700.0,156.27,156.48,156.02,156.02,11700.0
2013-11-25 13:30:00,156.08,156.47,156.08,156.43,7900.0,156.08,156.47,156.08,156.43,7900.0
2013-11-25 13:35:00,156.47,156.85,156.47,156.8,13900.0,156.47,156.85,156.47,156.8,13900.0
2013-11-25 13:40:00,156.79,156.97,156.79,156.93,11100.0,156.79,156.97,156.79,156.93,11100.0
2013-11-25 13:45:00,156.97,157.15,156.94,157.08,13900.0,156.97,157.15,156.94,157.08,13900.0
2013-11-25 13:50:00,157.02,157.16,156.9,157.09,12500.0,157.02,157.16,156.9,157.09,12500.0
2013-11-25 13:55:00,157.13,157.31,157.03,157.14,9100.0,157.13,157.31,157.03,157.14,9100.0
2013-11-25 14:00:00,157.13,157.36,157.13,157.33,14100.0,157.13,157.36,157.13,157.33,14100.0
2013-11-25 14:05:00,157.32,157.4,157.24,157.38,6600.0,157.32,157.4,157.24,157.38,6600.0
2013-11-25 14:10:00,157.39,157.6,157.33,157.6,17100.0,157.39,157.6,157.33,157.6,17100.0
2013-11-25 14:15:00,157.62,157.99,157.55,157.92,40100.0,157.62,157.99,157.55,157.92,40100.0
2013-11-25 14:20:00,157.96,158.02,157.78,157.78,24000.0,157.96,158.02,157.78,157.78,24000.0
2013-11-25 14:25:00,157.77,158.4,157.64,158.2,21500.0,157.77,158.4,157.64,158.2,21500.0
2013-11-25 14:30:00,158.27,158.28,157.92,158.05,28100.0,158.27,158.28,157.92,158.05,28100.0
2013-11-25 14:35:00,158.05,158.39,158.05,158.3,11300.0,158.05,158.39,158.05,158.3,11300.0
2013-11-25 14:40:00,158.25,158.46,158.09,158.35,12900.0,158.25,158.46,158.09,158.35,12900.0
2013-11-25 14:45:00,158.35,158.35,158.05,158.18,11000.0,158.35,158.35,158.05,158.18,11000.0
2013-11-25 14:50:00,158.17,158.34,158.07,158.07,8800.0,158.17,158.34,158.07,158.07,8800.0
2013-11-25 14:55:00,158.08,158.21,158.01,158.05,35700.0,158.08,158.21,158.01,158.05,35700.0
2013-11-25 15:00:00,158.06,158.09,157.84,157.9,19000.0,158.06,158.09,157.84,157.9,19000.0
2013-11-25 15:05:00,157.93,158.13,157.84,157.86,19200.0,157.93,158.13,157.84,157.86,19200.0
2013-11-25 15:10:00,157.84,157.88,157.51,157.51,26100.0,157.84,157.88,157.51,157.51,26100.0
2013-11-25 15:15:00,157.55,157.79,157.49,157.78,22800.0,157.55,157.79,157.49,157.78,22800.0
2013-11-25 15:20:00,157.78,157.78,157.47,157.51,25200.0,157.78,157.78,157.47,157.51,25200.0
2013-11-25 15:25:00,157.48,157.6,157.3,157.5,18000.0,157.48,157.6,157.3,157.5,18000.0
2013-11-25 15:30:00,157.52,157.6,157.38,157.44,21800.0,157.52,157.6,157.38,157.44,21800.0
2013-11-25 15:35:00,157.45,157.45,157.07,157.11,27100.0,157.45,157.45,157.07,157.11,27100.0
2013-11-25 15:40:00,157.12,157.3,156.9,156.99,36700.0,157.12,157.3,156.9,156.99,36700.0
2013-11-25 15:45:00,156.94,156.99,156.74,156.82,47800.0,156.94,156.99,156.74,156.82,47800.0
2013-11-25 15:50:00,156.82,156.94,156.5,156.53,116200.0,156.82,156.94,156.5,156.53,116200.0
2013-11-25 15:55:00,156.54,156.81,156.5,156.62,144700.0,156.54,156.81,156.5,156.62,144700.0
2013-11-26 09:30:00,155.77,156.65,153.25,153.6,304900.0,155.77,156.65,153.25,153.6,304900.0
2013-11-26 09:35:00,153.7,155.33,153.39,155.14,152000.0,153.7,155.33,153.39,155.14,152000.0
2013-11-26 09:40:00,155.17,155.24,154.2,154.76,195500.0,155.17,155.24,154.2,154.76,195500.0
2013-11-26 09:45:00,154.61,154.8,154.04,154.47,56700.0,154.61,154.8,154.04,154.47,56700.0
2013-11-26 09:50:00,154.48,155.28,154.48,154.7,50200.0,154.48,155.28,154.48,154.7,50200.0
2013-11-26 09:55:00,154.62,154.7,154.1,154.63,18900.0,154.62,154.7,154.1,154.63,18900.0
2013-11-26 10:00:00,154.65,154.7,154.36,154.36,24000.0,154.65,154.7,154.36,154.36,24000.0
2013-11-26 10:05:00,154.36,154.7,154.1,154.62,21500.0,154.36,154.7,154.1,154.62,21500.0
2013-11-26 10:10:00,154.81,155.7,154.8,155.0,71300.0,154.81,155.7,154.8,155.0,71300.0
2013-11-26 10:15:00,155.18,155.27,154.8,155.02,47100.0,155.18,155.27,154.8,155.02,47100.0
2013-11-26 10:20:00,155.0,155.52,155.0,155.36,70200.0,155.0,155.52,155.0,155.36,70200.0
2013-11-26 10:25:00,155.32,156.06,155.32,155.8,61400.0,155.32,156.06,155.32,155.8,61400.0
2013-11-26 10:30:00,155.79,156.06,155.63,155.75,28900.0,155.79,156.06,155.63,155.75,28900.0
2013-11-26 10:35:00,155.82,157.19,155.81,157.19,36700.0,155.82,157.19,155.81,157.19,36700.0
2013-11-26 10:40:00,157.19,157.92,157.16,157.55,78600.0,157.19,157.92,157.16,157.55,78600.0
2013-11-26 10:45:00,157.52,157.74,157.4,157.65,17500.0,157.52,157.74,157.4,157.65,17500.0
2013-11-26 10:50:00,157.68,157.9,157.5,157.8,27700.0,157.68,157.9,157.5,157.8,27700.0
2013-11-26 10:55:00,157.76,158.17,157.54,158.05,53200.0,157.76,158.17,157.54,158.05,53200.0
2013-11-26 11:00:00,158.1,158.18,157.56,157.79,18400.0,158.1,158.18,157.56,157.79,18400.0
2013-11-26 11:05:00,157.79,158.05,157.67,157.81,10300.0,157.79,158.05,157.67,157.81,10300.0
2013-11-26 11:10:00,157.81,158.54,157.81,158.4,36400.0,157.81,158.54,157.81,158.4,36400.0
2013-11-26 11:15:00,158.38,158.77,158.28,158.6,31800.0,158.38,158.77,158.28,158.6,31800.0
2013-11-26 11:20:00,158.46,158.97,158.46,158.96,34000.0,158.46,158.97,158.46,158.96,34000.0
2013-11-26 11:25:00,158.96,159.38,158.79,159.24,44800.0,158.96,159.38,158.79,159.24,44800.0
2013-11-26 11:30:00,159.25,159.49,159.16,159.44,65300.0,159.25,159.49,159.16,159.44,65300.0
2013-11-26 11:35:00,159.47,159.8,159.33,159.77,91300.0,159.47,159.8,159.33,159.77,91300.0
2013-11-26 11:40:00,159.7,159.97,159.66,159.84,105500.0,159.7,159.97,159.66,159.84,105500.0
2013-11-26 11:45:00,159.78,159.9,159.62,159.76,35300.0,159.78,159.9,159.62,159.76,35300.0
2013-11-26 11:50:00,159.78,159.91,159.7,159.89,16700.0,159.78,159.91,159.7,159.89,16700.0
2013-11-26 11:55:00,159.8,159.97,159.8,159.85,34700.0,159.8,159.97,159.8,159.85,34700.0
2013-11-26 12:00:00,159.92,159.97,159.72,159.91,62700.0,159.92,159.97,159.72,159.91,62700.0
2013-11-26 12:05:00,159.91,160.34,159.88,160.25,188000.0,159.91,160.34,159.88,160.25,188000.0
2013-11-26 12:10:00,160.13,160.98,160.13,160.89,69500.0,160.13,160.98,160.13,160.89,69500.0
2013-11-26 12:15:00,160.91,161.45,160.7,160.85,92200.0,160.91,161.45,160.7,160.85,92200.0
2013-11-26 12:20:00,160.97,161.29,160.88,161.0,24900.0,160.97,161.29,160.88,161.0,24900.0
2013-11-26 12:25:00,161.0,161.2,160.35,160.41,88800.0,161.0,161.2,160.35,160.41,88800.0
2013-11-26 12:30:00,160.38,160.65,160.36,160.53,53500.0,160.38,160.65,160.36,160.53,53500.0
2013-11-26 12:35:00,160.5,160.73,160.46,160.72,20600.0,160.5,160.73,160.46,160.72,20600.0
2013-11-26 12:40:00,160.72,161.24,160.61,161.21,19200.0,160.72,161.24,160.61,161.21,19200.0
2013-11-26 12:45:00,161.24,161.24,161.05,161.11,18200.0,161.24,161.24,161.05,161.11,18200.0
2013-11-26 12:50:00,161.14,161.31,161.13,161.31,23700.0,161.14,161.31,161.13,161.31,23700.0
2013-11-26 12:55:00,161.3,161.38,161.06,161.09,24400.0,161.3,161.38,161.06,161.09,24400.0
2013-11-26 13:00:00,161.15,161.37,160.99,161.31,20700.0,161.15,161.37,160.99,161.31,20700.0
2013-11-26 13:05:00,161.33,161.38,161.16,161.18,29600.0,161.33,161.38,161.16,161.18,29600.0
2013-11-26 13:10:00,161.19,161.45,161.19,161.42,17800.0,161.19,161.45,161.19,161.42,17800.0
2013-11-26 13:15:00,161.4,161.61,161.31,161.58,23100.0,161.4,161.61,161.31,161.58,23100.0
2013-11-26 13:20:00,161.61,161.76,161.37,161.76,23800.0,161.61,161.76,161.37,161.76,23800.0
2013-11-26 13:25:00,161.69,161.88,161.51,161.51,19600.0,161.69,161.88,161.51,161.51,19600.0
2013-11-26 13:30:00,161.52,161.59,161.18,161.35,23600.0,161.52,161.59,161.18,161.35,23600.0
2013-11-26 13:35:00,161.28,161.48,161.24,161.46,16800.0,161.28,161.48,161.24,161.46,16800.0
2013-11-26 13:40:00,161.46,161.62,161.13,161.62,24000.0,161.46,161.62,161.13,161.62,24000.0
2013-11-26 13:45:00,161.59,161.61,161.27,161.33,14600.0,161.59,161.61,161.27,161.33,14600.0
2013-11-26 13:50:00,161.31,161.52,161.3,161.41,11400.0,161.31,161.52,161.3,161.41,11400.0
2013-11-26 13:55:00,161.36,161.48,161.33,161.42,23100.0,161.36,161.48,161.33,161.42,23100.0
2013-11-26 14:00:00,161.41,161.73,161.37,161.71,24800.0,161.41,161.73,161.37,161.71,24800.0
2013-11-26 14:05:00,161.75,161.75,161.17,161.46,116600.0,161.75,161.75,161.17,161.46,116600.0
2013-11-26 14:10:00,161.36,161.6,161.36,161.52,16000.0,161.36,161.6,161.36,161.52,16000.0
2013-11-26 14:15:00,161.46,161.49,161.32,161.49,26400.0,161.46,161.49,161.32,161.49,26400.0
2013-11-26 14:20:00,161.44,161.5,161.34,161.47,16600.0,161.44,161.5,161.34,161.47,16600.0
2013-11-26 14:25:00,161.54,161.77,161.49,161.77,27100.0,161.54,161.77,161.49,161.77,27100.0
2013-11-26 14:30:00,161.63,161.87,161.63,161.81,14300.0,161.63,161.87,161.63,161.81,14300.0
2013-11-26 14:35:00,161.84,161.97,161.56,161.9,34100.0,161.84,161.97,161.56,161.9,34100.0
2013-11-26 14:40:00,161.91,161.95,161.71,161.87,15000.0,161.91,161.95,161.71,161.87,15000.0
2013-11-26 14:45:00,161.87,162.22,161.8,162.2,34900.0,161.87,162.22,161.8,162.2,34900.0
2013-11-26 14:50:00,162.14,162.34,162.09,162.21,25000.0,162.14,162.34,162.09,162.21,25000.0
2013-11-26 14:55:00,162.22,162.6,162.22,162.6,36500.0,162.22,162.6,162.22,162.6,36500.0
2013-11-26 15:00:00,162.55,162.67,162.42,162.65,30200.0,162.55,162.67,162.42,162.65,30200.0
2013-11-26 15:05:00,162.59,162.66,162.5,162.57,23100.0,162.59,162.66,162.5,162.57,23100.0
2013-11-26 15:10:00,162.56,162.7,162.49,162.49,20200.0,162.56,162.7,162.49,162.49,20200.0
2013-11-26 15:15:00,162.47,162.65,162.47,162.59,22600.0,162.47,162.65,162.47,162.59,22600.0
2013-11-26 15:20:00,162.59,162.7,162.58,162.7,26100.0,162.59,162.7,162.58,162.7,26100.0
2013-11-26 15:25:00,162.65,162.83,162.65,162.81,44900.0,162.65,162.83,162.65,162.81,44900.0
2013-11-26 15:30:00,162.83,163.13,162.77,163.06,52800.0,162.83,163.13,162.77,163.06,52800.0
2013-11-26 15:35:00,163.03,163.1,162.91,163.09,35000.0,163.03,163.1,162.91,163.09,35000.0
2013-11-26 15:40:00,163.1,163.18,163.04,163.07,32100.0,163.1,163.18,163.04,163.07,32100.0
2013-11-26 15:45:00,163.04,163.1,162.87,162.93,65000.0,163.04,163.1,162.87,162.93,65000.0
2013-11-26 15:50:00,162.93,163.28,162.8,163.08,116600.0,162.93,163.28,162.8,163.08,116600.0
2013-11-26 15:55:00,163.04,163.08,162.84,163.0,121000.0,163.04,163.08,162.84,163.0,121000.0
2013-11-27 09:30:00,163.16,164.99,163.15,164.7,154500.0,163.16,164.99,163.15,164.7,154500.0
2013-11-27 09:35:00,164.7,164.85,163.63,164.35,162600.0,164.7,164.85,163.63,164.35,162600.0
2013-11-27 09:40:00,164.35,165.7,164.35,165.35,101500.0,164.35,165.7,164.35,165.35,101500.0
2013-11-27 09:45:00,165.37,165.6,164.55,164.73,81800.0,165.37,165.6,164.55,164.73,81800.0
2013-11-27 09:50:00,164.77,165.07,164.26,164.53,168100.0,164.77,165.07,164.26,164.53,168100.0
2013-11-27 09:55:00,164.55,164.64,163.61,163.76,101200.0,164.55,164.64,163.61,163.76,101200.0
2013-11-27 10:00:00,163.78,164.0,163.35,163.98,49400.0,163.78,164.0,163.35,163.98,49400.0
2013-11-27 10:05:00,164.0,164.21,163.83,164.17,64200.0,164.0,164.21,163.83,164.17,64200.0
2013-11-27 10:10:00,164.17,164.36,163.79,164.0,35500.0,164.17,164.36,163.79,164.0,35500.0
2013-11-27 10:15:00,163.9,164.27,163.89,164.15,25500.0,163.9,164.27,163.89,164.15,25500.0
2013-11-27 10:20:00,164.18,164.5,164.0,164.16,71100.0,164.18,164.5,164.0,164.16,71100.0
2013-11-27 10:25:00,164.2,164.27,163.49,163.6,34000.0,164.2,164.27,163.49,163.6,34000.0
2013-11-27 10:30:00,163.46,163.78,163.16,163.55,42200.0,163.46,163.78,163.16,163.55,42200.0
2013-11-27 10:35:00,163.62,163.86,163.07,163.13,29100.0,163.62,163.86,163.07,163.13,29100.0
2013-11-27 10:40:00,163.16,163.24,162.85,162.88,50900.0,163.16,163.24,162.85,162.88,50900.0
2013-11-27 10:45:00,163.0,163.47,162.8,163.47,41800.0,163.0,163.47,162.8,163.47,41800.0
2013-11-27 10:50:00,163.41,163.44,162.28,162.98,57000.0,163.41,163.44,162.28,162.98,57000.0
2013-11-27 10:55:00,162.91,163.33,162.73,163.12,16800.0,162.91,163.33,162.73,163.12,16800.0
2013-11-27 11:00:00,163.3,163.37,163.15,163.31,7200.0,163.3,163.37,163.15,163.31,7200.0
2013-11-27 11:05:00,163.14,163.3,162.68,163.02,16700.0,163.14,163.3,162.68,163.02,16700.0
2013-11-27 11:10:00,163.1,163.35,162.84,163.07,47200.0,163.1,163.35,162.84,163.07,47200.0
2013-11-27 11:15:00,163.1,163.35,163.0,163.16,12700.0,163.1,163.35,163.0,163.16,12700.0
2013-11-27 11:20:00,163.19,163.19,162.1,163.1,36100.0,163.19,163.19,162.1,163.1,36100.0
2013-11-27 11:25:00,163.01,163.27,162.99,163.05,13400.0,163.01,163.27,162.99,163.05,13400.0
2013-11-27 11:30:00,163.12,163.4,163.12,163.14,13200.0,163.12,163.4,163.12,163.14,13200.0
2013-11-27 11:35:00,163.11,163.69,163.11,163.5,14500.0,163.11,163.69,163.11,163.5,14500.0
2013-11-27 11:40:00,163.58,163.58,163.14,163.35,23800.0,163.58,163.58,163.14,163.35,23800.0
2013-11-27 11:45:00,163.22,163.22,162.8,163.18,40900.0,163.22,163.22,162.8,163.18,40900.0
2013-11-27 11:50:00,163.35,163.35,162.5,162.56,11900.0,163.35,163.35,162.5,162.56,11900.0
2013-11-27 11:55:00,162.65,162.95,162.55,162.55,10600.0,162.65,162.95,162.55,162.55,10600.0
2013-11-27 12:00:00,162.69,162.77,162.35,162.74,16900.0,162.69,162.77,162.35,162.74,16900.0
2013-11-27 12:05:00,162.66,162.74,162.5,162.57,13700.0,162.66,162.74,162.5,162.57,13700.0
2013-11-27 12:10:00,162.5,162.51,162.35,162.46,14700.0,162.5,162.51,162.35,162.46,14700.0
2013-11-27 12:15:00,162.45,162.58,162.36,162.47,13100.0,162.45,162.58,162.36,162.47,13100.0
2013-11-27 12:20:00,162.5,162.5,162.13,162.21,11500.0,162.5,162.5,162.13,162.21,11500.0
2013-11-27 12:25:00,162.23,162.31,161.98,162.27,34700.0,162.23,162.31,161.98,162.27,34700.0
2013-11-27 12:30:00,162.27,162.34,161.98,162.34,38100.0,162.27,162.34,161.98,162.34,38100.0
2013-11-27 12:35:00,162.32,162.64,162.23,162.64,21200.0,162.32,162.64,162.23,162.64,21200.0
2013-11-27 12:40:00,162.57,162.7,162.49,162.54,8500.0,162.57,162.7,162.49,162.54,8500.0
2013-11-27 12:45:00,162.51,162.98,162.51,162.98,9400.0,162.51,162.98,162.51,162.98,9400.0
2013-11-27 12:50:00,162.93,163.0,162.69,162.7,13300.0,162.93,163.0,162.69,162.7,13300.0
2013-11-27 12:55:00,162.79,162.79,162.11,162.19,18000.0,162.79,162.79,162.11,162.19,18000.0
2013-11-27 13:00:00,162.21,162.41,162.19,162.34,5800.0,162.21,162.41,162.19,162.34,5800.0
2013-11-27 13:05:00,162.37,162.7,162.3,162.7,19400.0,162.37,162.7,162.3,162.7,19400.0
2013-11-27 13:10:00,162.65,162.74,162.62,162.74,6500.0,162.65,162.74,162.62,162.74,6500.0
2013-11-27 13:15:00,162.71,162.77,162.55,162.69,10600.0,162.71,162.77,162.55,162.69,10600.0
2013-11-27 13:20:00,162.59,162.7,162.59,162.69,4000.0,162.59,162.7,162.59,162.69,4000.0
2013-11-27 13:25:00,162.69,162.69,162.47,162.52,5100.0,162.69,162.69,162.47,162.52,5100.0
2013-11-27 13:30:00,162.62,162.67,162.51,162.54,4900.0,162.62,162.67,162.51,162.54,4900.0
2013-11-27 13:35:00,162.51,162.56,162.44,162.55,8300.0,162.51,162.56,162.44,162.55,8300.0
2013-11-27 13:40:00,162.53,162.61,162.48,162.53,4900.0,162.53,162.61,162.48,162.53,4900.0
2013-11-27 13:45:00,162.53,162.58,162.43,162.45,8600.0,162.53,162.58,162.43,162.45,8600.0
2013-11-27 13:50:00,162.41,162.57,162.4,162.4,4800.0,162.41,162.57,162.4,162.4,4800.0
2013-11-27 13:55:00,162.54,162.6,162.46,162.52,10000.0,162.54,162.6,162.46,162.52,10000.0
2013-11-27 14:00:00,162.52,162.7,162.46,162.68,5000.0,162.52,162.7,162.46,162.68,5000.0
2013-11-27 14:05:00,162.7,162.7,162.51,162.53,35900.0,162.7,162.7,162.51,162.53,35900.0
2013-11-27 14:10:00,162.68,162.71,162.55,162.61,9000.0,162.68,162.71,162.55,162.61,9000.0
2013-11-27 14:15:00,162.67,162.8,162.55,162.71,7600.0,162.67,162.8,162.55,162.71,7600.0
2013-11-27 14:20:00,162.72,163.05,162.72,163.0,15300.0,162.72,163.05,162.72,163.0,15300.0
2013-11-27 14:25:00,163.01,163.33,162.71,162.74,47500.0,163.01,163.33,162.71,162.74,47500.0
2013-11-27 14:30:00,162.85,162.91,162.62,162.63,8000.0,162.85,162.91,162.62,162.63,8000.0
2013-11-27 14:35:00,162.61,162.78,162.54,162.64,28900.0,162.61,162.78,162.54,162.64,28900.0
2013-11-27 14:40:00,162.52,162.73,162.5,162.55,14400.0,162.52,162.73,162.5,162.55,14400.0
2013-11-27 14:45:00,162.53,162.66,162.45,162.6,8600.0,162.53,162.66,162.45,162.6,8600.0
2013-11-27 14:50:00,162.52,162.74,162.52,162.66,6100.0,162.52,162.74,162.52,162.66,6100.0
2013-11-27 14:55:00,162.67,162.8,162.62,162.68,5800.0,162.67,162.8,162.62,162.68,5800.0
2013-11-27 15:00:00,162.62,162.69,162.31,162.39,51700.0,162.62,162.69,162.31,162.39,51700.0
2013-11-27 15:05:00,162.41,162.51,162.32,162.39,14300.0,162.41,162.51,162.32,162.39,14300.0
2013-11-27 15:10:00,162.42,162.7,162.42,162.6,12600.0,162.42,162.7,162.42,162.6,12600.0
2013-11-27 15:15:00,162.64,162.73,162.52,162.64,19000.0,162.64,162.73,162.52,162.64,19000.0
2013-11-27 15:20:00,162.63,162.67,162.53,162.65,14100.0,162.63,162.67,162.53,162.65,14100.0
2013-11-27 15:25:00,162.65,162.72,162.6,162.67,13600.0,162.65,162.72,162.6,162.67,13600.0
2013-11-27 15:30:00,162.66,162.71,162.58,162.62,17500.0,162.66,162.71,162.58,162.62,17500.0
2013-11-27 15:35:00,162.62,162.73,162.58,162.7,19300.0,162.62,162.73,162.58,162.7,19300.0
2013-11-27 15:40:00,162.7,162.83,162.62,162.83,25400.0,162.7,162.83,162.62,162.83,25400.0
2013-11-27 15:45:00,162.82,162.97,162.82,162.86,44100.0,162.82,162.97,162.82,162.86,44100.0
2013-11-27 15:50:00,162.9,163.0,162.8,162.98,48900.0,162.9,163.0,162.8,162.98,48900.0
2013-11-27 15:55:00,162.98,163.02,162.88,162.99,78100.0,162.98,163.02,162.88,162.99,78100.0
2013-11-29 09:30:00,163.51,165.7,163.51,165.49,126600.0,163.51,165.7,163.51,165.49,126600.0
2013-11-29 09:35:00,165.5,165.6,164.85,165.02,56500.0,165.5,165.6,164.85,165.02,56500.0
2013-11-29 09:40:00,164.93,165.16,164.55,164.86,80700.0,164.93,165.16,164.55,164.86,80700.0
2013-11-29 09:45:00,164.76,164.93,164.03,164.86,51200.0,164.76,164.93,164.03,164.86,51200.0
2013-11-29 09:50:00,164.83,165.16,164.58,164.96,79400.0,164.83,165.16,164.58,164.96,79400.0
2013-11-29 09:55:00,164.99,165.1,164.75,164.91,44400.0,164.99,165.1,164.75,164.91,44400.0
2013-11-29 10:00:00,165.01,165.15,164.8,165.15,28100.0,165.01,165.15,164.8,165.15,28100.0
2013-11-29 10:05:00,165.15,165.5,165.02,165.33,54500.0,165.15,165.5,165.02,165.33,54500.0
2013-11-29 10:10:00,165.32,166.49,165.32,166.49,89200.0,165.32,166.49,165.32,166.49,89200.0
2013-11-29 10:15:00,166.5,167.56,166.47,167.35,122700.0,166.5,167.56,166.47,167.35,122700.0
2013-11-29 10:20:00,167.32,168.13,167.3,167.81,157300.0,167.32,168.13,167.3,167.81,157300.0
2013-11-29 10:25:00,167.73,168.15,167.52,167.69,53700.0,167.73,168.15,167.52,167.69,53700.0
2013-11-29 10:30:00,167.64,167.7,167.51,167.53,36600.0,167.64,167.7,167.51,167.53,36600.0
2013-11-29 10:35:00,167.53,167.69,167.24,167.55,55400.0,167.53,167.69,167.24,167.55,55400.0
2013-11-29 10:40:00,167.59,167.62,167.01,167.17,60200.0,167.59,167.62,167.01,167.17,60200.0
2013-11-29 10:45:00,167.2,168.0,167.18,168.0,50000.0,167.2,168.0,167.18,168.0,50000.0
2013-11-29 10:50:00,168.0,168.18,167.83,168.0,68600.0,168.0,168.18,167.83,168.0,68600.0
2013-11-29 10:55:00,167.93,168.24,167.83,168.05,57500.0,167.93,168.24,167.83,168.05,57500.0
2013-11-29 11:00:00,168.05,168.18,167.26,167.53,38300.0,168.05,168.18,167.26,167.53,38300.0
2013-11-29 11:05:00,167.53,167.87,167.42,167.65,26500.0,167.53,167.87,167.42,167.65,26500.0
2013-11-29 11:10:00,167.8,168.07,167.61,167.76,33400.0,167.8,168.07,167.61,167.76,33400.0
2013-11-29 11:15:00,167.58,167.95,167.33,167.48,22000.0,167.58,167.95,167.33,167.48,22000.0
2013-11-29 11:20:00,167.57,167.68,167.04,167.24,31300.0,167.57,167.68,167.04,167.24,31300.0
2013-11-29 11:25:00,167.23,167.38,167.17,167.23,21900.0,167.23,167.38,167.17,167.23,21900.0
2013-11-29 11:30:00,167.24,167.33,166.57,166.77,46600.0,167.24,167.33,166.57,166.77,46600.0
2013-11-29 11:35:00,166.8,166.98,166.6,166.95,24900.0,166.8,166.98,166.6,166.95,24900.0
2013-11-29 11:40:00,166.91,167.33,166.91,167.3,18200.0,166.91,167.33,166.91,167.3,18200.0
2013-11-29 11:45:00,167.3,167.56,167.16,167.17,16400.0,167.3,167.56,167.16,167.17,16400.0
2013-11-29 11:50:00,167.2,167.3,166.77,166.91,20700.0,167.2,167.3,166.77,166.91,20700.0
2013-11-29 11:55:00,166.98,166.98,166.75,166.91,11700.0,166.98,166.98,166.75,166.91,11700.0
2013-11-29 12:00:00,166.9,166.98,166.8,166.98,16500.0,166.9,166.98,166.8,166.98,16500.0
2013-11-29 12:05:00,166.96,167.15,166.83,167.01,23300.0,166.96,167.15,166.83,167.01,23300.0
2013-11-29 12:10:00,166.93,167.01,166.37,166.52,27700.0,166.93,167.01,166.37,166.52,27700.0
2013-11-29 12:15:00,166.53,166.73,166.31,166.34,20000.0,166.53,166.73,166.31,166.34,20000.0
2013-11-29 12:20:00,166.32,166.48,166.03,166.35,43400.0,166.32,166.48,166.03,166.35,43400.0
2013-11-29 12:25:00,166.3,166.49,166.2,166.34,28800.0,166.3,166.49,166.2,166.34,28800.0
2013-11-29 12:30:00,166.26,166.28,166.0,166.07,34300.0,166.26,166.28,166.0,166.07,34300.0
2013-11-29 12:35:00,166.11,166.14,165.68,166.13,46400.0,166.11,166.14,165.68,166.13,46400.0
2013-11-29 12:40:00,166.13,166.32,166.06,166.3,52700.0,166.13,166.32,166.06,166.3,52700.0
2013-11-29 12:45:00,166.29,166.32,165.96,166.02,55900.0,166.29,166.32,165.96,166.02,55900.0
2013-11-29 12:50:00,166.04,166.5,165.98,166.4,75000.0,166.04,166.5,165.98,166.4,75000.0
2013-11-29 12:55:00,166.4,166.58,166.29,166.57,81000.0,166.4,166.58,166.29,166.57,81000.0
2013-12-02 09:30:00,167.15,168.0,164.88,165.63,129700.0,167.15,168.0,164.88,165.63,129700.0
2013-12-02 09:35:00,166.16,166.35,165.71,165.78,96700.0,166.16,166.35,165.71,165.78,96700.0
2013-12-02 09:40:00,165.77,165.9,165.28,165.35,53000.0,165.77,165.9,165.28,165.35,53000.0
2013-12-02 09:45:00,165.35,165.43,164.26,164.59,60100.0,165.35,165.43,164.26,164.59,60100.0
2013-12-02 09:50:00,164.48,164.62,163.88,163.97,78200.0,164.48,164.62,163.88,163.97,78200.0
2013-12-02 09:55:00,163.94,164.79,163.65,164.59,65100.0,163.94,164.79,163.65,164.59,65100.0
2013-12-02 10:00:00,164.56,165.5,164.56,165.23,41800.0,164.56,165.5,164.56,165.23,41800.0
2013-12-02 10:05:00,165.21,165.66,165.07,165.14,30300.0,165.21,165.66,165.07,165.14,30300.0
2013-12-02 10:10:00,165.33,165.48,165.0,165.31,17900.0,165.33,165.48,165.0,165.31,17900.0
2013-12-02 10:15:00,165.44,165.87,165.36,165.76,26800.0,165.44,165.87,165.36,165.76,26800.0
2013-12-02 10:20:00,165.7,165.87,165.35,165.35,19900.0,165.7,165.87,165.35,165.35,19900.0
2013-12-02 10:25:00,165.43,165.74,165.36,165.73,13000.0,165.43,165.74,165.36,165.73,13000.0
2013-12-02 10:30:00,165.73,166.12,165.55,166.03,48100.0,165.73,166.12,165.55,166.03,48100.0
2013-12-02 10:35:00,165.95,166.49,165.83,165.98,27100.0,165.95,166.49,165.83,165.98,27100.0
2013-12-02 10:40:00,166.0,166.06,165.18,165.54,30900.0,166.0,166.06,165.18,165.54,30900.0
2013-12-02 10:45:00,165.63,165.99,165.45,165.92,19900.0,165.63,165.99,165.45,165.92,19900.0
2013-12-02 10:50:00,165.83,166.15,165.7,166.04,14600.0,165.83,166.15,165.7,166.04,14600.0
2013-12-02 10:55:00,166.1,166.65,166.01,166.59,19400.0,166.1,166.65,166.01,166.59,19400.0
2013-12-02 11:00:00,166.63,166.86,166.45,166.75,32100.0,166.63,166.86,166.45,166.75,32100.0
2013-12-02 11:05:00,166.78,166.85,166.52,166.52,26300.0,166.78,166.85,166.52,166.52,26300.0
2013-12-02 11:10:00,166.51,166.52,165.7,165.7,36600.0,166.51,166.52,165.7,165.7,36600.0
2013-12-02 11:15:00,165.7,166.2,165.65,165.99,20600.0,165.7,166.2,165.65,165.99,20600.0
2013-12-02 11:20:00,165.99,166.3,165.79,165.91,11100.0,165.99,166.3,165.79,165.91,11100.0
2013-12-02 11:25:00,165.94,166.01,165.4,166.0,12400.0,165.94,166.01,165.4,166.0,12400.0
2013-12-02 11:30:00,165.87,166.15,165.35,165.72,7500.0,165.87,166.15,165.35,165.72,7500.0
2013-12-02 11:35:00,165.55,166.0,165.47,165.95,23200.0,165.55,166.0,165.47,165.95,23200.0
2013-12-02 11:40:00,165.91,166.18,165.75,166.01,40100.0,165.91,166.18,165.75,166.01,40100.0
2013-12-02 11:45:00,166.05,166.18,165.79,166.0,17100.0,166.05,166.18,165.79,166.0,17100.0
2013-12-02 11:50:00,166.0,166.39,165.96,166.39,8200.0,166.0,166.39,165.96,166.39,8200.0
2013-12-02 11:55:00,166.4,166.6,166.25,166.47,21200.0,166.4,166.6,166.25,166.47,21200.0
2013-12-02 12:00:00,166.46,167.25,166.44,167.2,39400.0,166.46,167.25,166.44,167.2,39400.0
2013-12-02 12:05:00,167.12,167.6,167.05,167.6,30400.0,167.12,167.6,167.05,167.6,30400.0
2013-12-02 12:10:00,167.63,167.71,167.17,167.28,30000.0,167.63,167.71,167.17,167.28,30000.0
2013-12-02 12:15:00,167.32,167.57,167.17,167.54,21100.0,167.32,167.57,167.17,167.54,21100.0
2013-12-02 12:20:00,167.54,167.75,167.28,167.28,36000.0,167.54,167.75,167.28,167.28,36000.0
2013-12-02 12:25:00,167.34,167.56,167.33,167.39,15000.0,167.34,167.56,167.33,167.39,15000.0
2013-12-02 12:30:00,167.42,167.63,167.3,167.56,20900.0,167.42,167.63,167.3,167.56,20900.0
2013-12-02 12:35:00,167.56,168.38,167.53,168.38,61500.0,167.56,168.38,167.53,168.38,61500.0
2013-12-02 12:40:00,168.38,168.6,168.13,168.13,48200.0,168.38,168.6,168.13,168.13,48200.0
2013-12-02 12:45:00,168.17,168.75,168.15,168.75,27100.0,168.17,168.75,168.15,168.75,27100.0
2013-12-02 12:50:00,168.6,168.86,168.32,168.66,36100.0,168.6,168.86,168.32,168.66,36100.0
2013-12-02 12:55:00,168.66,169.0,168.63,168.76,64500.0,168.66,169.0,168.63,168.76,64500.0
2013-12-02 13:00:00,168.89,168.89,168.22,168.48,27000.0,168.89,168.89,168.22,168.48,27000.0
2013-12-02 13:05:00,168.44,168.62,168.24,168.6,18900.0,168.44,168.62,168.24,168.6,18900.0
2013-12-02 13:10:00,168.53,168.59,167.85,167.88,28400.0,168.53,168.59,167.85,167.88,28400.0
2013-12-02 13:15:00,167.93,168.37,167.85,167.9,15600.0,167.93,168.37,167.85,167.9,15600.0
2013-12-02 13:20:00,167.91,168.1,167.9,167.92,7600.0,167.91,168.1,167.9,167.92,7600.0
2013-12-02 13:25:00,167.95,168.01,167.17,167.35,28900.0,167.95,168.01,167.17,167.35,28900.0
2013-12-02 13:30:00,167.4,167.76,167.29,167.76,13600.0,167.4,167.76,167.29,167.76,13600.0
2013-12-02 13:35:00,167.87,168.08,167.65,168.05,12100.0,167.87,168.08,167.65,168.05,12100.0
2013-12-02 13:40:00,168.18,168.25,167.79,167.79,16000.0,168.18,168.25,167.79,167.79,16000.0
2013-12-02 13:45:00,167.76,168.06,167.61,167.66,9500.0,167.76,168.06,167.61,167.66,9500.0
2013-12-02 13:50:00,167.74,167.93,167.73,167.83,4700.0,167.74,167.93,167.73,167.83,4700.0
2013-12-02 13:55:00,167.91,168.28,167.91,168.25,25800.0,167.91,168.28,167.91,168.25,25800.0
2013-12-02 14:00:00,168.17,168.28,168.04,168.11,24200.0,168.17,168.28,168.04,168.11,24200.0
2013-12-02 14:05:00,168.1,168.28,167.89,168.17,26800.0,168.1,168.28,167.89,168.17,26800.0
2013-12-02 14:10:00,168.07,168.12,167.54,167.7,38200.0,168.07,168.12,167.54,167.7,38200.0
2013-12-02 14:15:00,167.68,167.91,167.3,167.65,29400.0,167.68,167.91,167.3,167.65,29400.0
2013-12-02 14:20:00,167.73,167.8,167.3,167.47,32400.0,167.73,167.8,167.3,167.47,32400.0
2013-12-02 14:25:00,167.49,167.73,167.29,167.45,28900.0,167.49,167.73,167.29,167.45,28900.0
2013-12-02 14:30:00,167.44,167.59,167.37,167.47,19500.0,167.44,167.59,167.37,167.47,19500.0
2013-12-02 14:35:00,167.55,167.92,167.23,167.29,35700.0,167.55,167.92,167.23,167.29,35700.0
2013-12-02 14:40:00,167.33,167.61,167.33,167.45,15200.0,167.33,167.61,167.33,167.45,15200.0
2013-12-02 14:45:00,167.58,167.97,167.44,167.97,17400.0,167.58,167.97,167.44,167.97,17400.0
2013-12-02 14:50:00,167.93,168.65,167.84,168.55,43200.0,167.93,168.65,167.84,168.55,43200.0
2013-12-02 14:55:00,168.64,168.73,168.29,168.59,33200.0,168.64,168.73,168.29,168.59,33200.0
2013-12-02 15:00:00,168.51,168.8,168.46,168.71,20700.0,168.51,168.8,168.46,168.71,20700.0
2013-12-02 15:05:00,168.68,169.0,168.57,168.76,48900.0,168.68,169.0,168.57,168.76,48900.0
2013-12-02 15:10:00,168.92,169.0,168.7,168.91,51800.0,168.92,169.0,168.7,168.91,51800.0
2013-12-02 15:15:00,168.91,169.13,168.74,168.79,79700.0,168.91,169.13,168.74,168.79,79700.0
2013-12-02 15:20:00,168.79,169.08,168.68,168.97,33400.0,168.79,169.08,168.68,168.97,33400.0
2013-12-02 15:25:00,168.84,168.92,168.28,168.39,34800.0,168.84,168.92,168.28,168.39,34800.0
2013-12-02 15:30:00,168.38,168.49,168.16,168.23,37100.0,168.38,168.49,168.16,168.23,37100.0
2013-12-02 15:35:00,168.25,168.67,168.11,168.65,34800.0,168.25,168.67,168.11,168.65,34800.0
2013-12-02 15:40:00,168.66,168.74,168.5,168.58,48700.0,168.66,168.74,168.5,168.58,48700.0
2013-12-02 15:45:00,168.58,168.79,168.5,168.6,57300.0,168.58,168.79,168.5,168.6,57300.0
2013-12-02 15:50:00,168.61,168.74,168.5,168.69,63700.0,168.61,168.74,168.5,168.69,63700.0
2013-12-02 15:55:00,168.64,168.71,168.4,168.71,98500.0,168.64,168.71,168.4,168.71,98500.0
2013-12-03 09:30:00,168.01,168.74,167.0,168.72,92400.0,168.01,168.74,167.0,168.72,92400.0
2013-12-03 09:35:00,168.72,170.43,168.04,168.06,293800.0,168.72,170.43,168.04,168.06,293800.0
2013-12-03 09:40:00,168.23,168.4,167.1,168.3,123700.0,168.23,168.4,167.1,168.3,123700.0
2013-12-03 09:45:00,168.03,168.33,167.68,168.19,75500.0,168.03,168.33,167.68,168.19,75500.0
2013-12-03 09:50:00,168.1,168.56,167.88,167.88,63100.0,168.1,168.56,167.88,167.88,63100.0
2013-12-03 09:55:00,167.91,167.91,166.5,167.73,103200.0,167.91,167.91,166.5,167.73,103200.0
2013-12-03 10:00:00,167.82,167.99,166.19,166.35,49700.0,167.82,167.99,166.19,166.35,49700.0
2013-12-03 10:05:00,166.19,167.37,166.04,167.0,63100.0,166.19,167.37,166.04,167.0,63100.0
2013-12-03 10:10:00,167.0,167.0,166.25,166.33,38400.0,167.0,167.0,166.25,166.33,38400.0
2013-12-03 10:15:00,166.33,166.85,166.0,166.76,49500.0,166.33,166.85,166.0,166.76,49500.0
2013-12-03 10:20:00,166.89,167.3,166.35,166.66,45600.0,166.89,167.3,166.35,166.66,45600.0
2013-12-03 10:25:00,166.69,166.88,166.43,166.6,36500.0,166.69,166.88,166.43,166.6,36500.0
2013-12-03 10:30:00,166.68,167.16,166.56,167.0,19400.0,166.68,167.16,166.56,167.0,19400.0
2013-12-03 10:35:00,166.99,167.44,166.82,167.39,19400.0,166.99,167.44,166.82,167.39,19400.0
2013-12-03 10:40:00,167.39,167.39,166.93,167.22,12600.0,167.39,167.39,166.93,167.22,12600.0
2013-12-03 10:45:00,167.13,167.25,167.01,167.12,17300.0,167.13,167.25,167.01,167.12,17300.0
2013-12-03 10:50:00,167.03,167.2,166.99,167.19,24200.0,167.03,167.2,166.99,167.19,24200.0
2013-12-03 10:55:00,167.14,167.15,167.0,167.0,9100.0,167.14,167.15,167.0,167.0,9100.0
2013-12-03 11:00:00,167.1,167.25,167.0,167.25,24600.0,167.1,167.25,167.0,167.25,24600.0
2013-12-03 11:05:00,167.17,167.95,167.15,167.7,51400.0,167.17,167.95,167.15,167.7,51400.0
2013-12-03 11:10:00,167.7,167.85,167.38,167.39,21200.0,167.7,167.85,167.38,167.39,21200.0
2013-12-03 11:15:00,167.4,167.62,167.28,167.62,24700.0,167.4,167.62,167.28,167.62,24700.0
2013-12-03 11:20:00,167.53,167.69,167.47,167.61,37800.0,167.53,167.69,167.47,167.61,37800.0
2013-12-03 11:25:00,167.6,167.73,167.33,167.54,20300.0,167.6,167.73,167.33,167.54,20300.0
2013-12-03 11:30:00,167.54,167.71,167.27,167.36,23700.0,167.54,167.71,167.27,167.36,23700.0
2013-12-03 11:35:00,167.49,167.5,167.13,167.45,13300.0,167.49,167.5,167.13,167.45,13300.0
2013-12-03 11:40:00,167.45,167.53,167.05,167.21,13200.0,167.45,167.53,167.05,167.21,13200.0
2013-12-03 11:45:00,167.3,167.41,167.0,167.05,33100.0,167.3,167.41,167.0,167.05,33100.0
2013-12-03 11:50:00,167.0,167.24,167.0,167.06,44300.0,167.0,167.24,167.0,167.06,44300.0
2013-12-03 11:55:00,167.11,167.51,167.06,167.35,19400.0,167.11,167.51,167.06,167.35,19400.0
2013-12-03 12:00:00,167.38,167.75,167.36,167.73,53700.0,167.38,167.75,167.36,167.73,53700.0
2013-12-03 12:05:00,167.7,167.7,167.49,167.53,56100.0,167.7,167.7,167.49,167.53,56100.0
2013-12-03 12:10:00,167.46,167.52,167.32,167.49,7400.0,167.46,167.52,167.32,167.49,7400.0
2013-12-03 12:15:00,167.47,167.62,167.35,167.52,7100.0,167.47,167.62,167.35,167.52,7100.0
2013-12-03 12:20:00,167.62,168.0,167.57,167.99,31400.0,167.62,168.0,167.57,167.99,31400.0
2013-12-03 12:25:00,167.92,168.19,167.89,167.97,13400.0,167.92,168.19,167.89,167.97,13400.0
2013-12-03 12:30:00,167.87,168.16,167.69,168.04,12800.0,167.87,168.16,167.69,168.04,12800.0
2013-12-03 12:35:00,168.17,168.28,168.11,168.2,13000.0,168.17,168.28,168.11,168.2,13000.0
2013-12-03 12:40:00,168.2,168.5,168.12,168.3,23200.0,168.2,168.5,168.12,168.3,23200.0
2013-12-03 12:45:00,168.37,168.45,168.11,168.33,6600.0,168.37,168.45,168.11,168.33,6600.0
2013-12-03 12:50:00,168.34,168.5,168.29,168.44,26200.0,168.34,168.5,168.29,168.44,26200.0
2013-12-03 12:55:00,168.44,168.5,168.15,168.18,34200.0,168.44,168.5,168.15,168.18,34200.0
2013-12-03 13:00:00,168.2,168.3,167.65,167.75,13200.0,168.2,168.3,167.65,167.75,13200.0
2013-12-03 13:05:00,167.74,167.83,167.6,167.75,10200.0,167.74,167.83,167.6,167.75,10200.0
2013-12-03 13:10:00,167.77,167.78,167.52,167.75,10100.0,167.77,167.78,167.52,167.75,10100.0
2013-12-03 13:15:00,167.75,167.76,167.47,167.55,9500.0,167.75,167.76,167.47,167.55,9500.0
2013-12-03 13:20:00,167.54,167.63,167.41,167.45,10500.0,167.54,167.63,167.41,167.45,10500.0
2013-12-03 13:25:00,167.54,167.55,167.32,167.47,17100.0,167.54,167.55,167.32,167.47,17100.0
2013-12-03 13:30:00,167.47,167.6,167.47,167.52,8000.0,167.47,167.6,167.47,167.52,8000.0
2013-12-03 13:35:00,167.58,167.66,167.33,167.65,16700.0,167.58,167.66,167.33,167.65,16700.0
2013-12-03 13:40:00,167.7,167.97,167.61,167.63,14700.0,167.7,167.97,167.61,167.63,14700.0
2013-12-03 13:45:00,167.68,167.79,167.5,167.75,10900.0,167.68,167.79,167.5,167.75,10900.0
2013-12-03 13:50:00,167.63,167.69,167.56,167.64,5100.0,167.63,167.69,167.56,167.64,5100.0
2013-12-03 13:55:00,167.66,167.7,167.37,167.4,13500.0,167.66,167.7,167.37,167.4,13500.0
2013-12-03 14:00:00,167.39,167.4,167.18,167.23,13500.0,167.39,167.4,167.18,167.23,13500.0
2013-12-03 14:05:00,167.24,167.25,167.02,167.03,13500.0,167.24,167.25,167.02,167.03,13500.0
2013-12-03 14:10:00,167.11,167.11,166.68,166.81,27800.0,167.11,167.11,166.68,166.81,27800.0
2013-12-03 14:15:00,166.85,166.88,166.39,166.7,25100.0,166.85,166.88,166.39,166.7,25100.0
2013-12-03 14:20:00,166.74,167.2,166.66,167.08,15200.0,166.74,167.2,166.66,167.08,15200.0
2013-12-03 14:25:00,167.15,167.15,166.87,166.97,15200.0,167.15,167.15,166.87,166.97,15200.0
2013-12-03 14:30:00,166.98,167.32,166.76,167.15,10800.0,166.98,167.32,166.76,167.15,10800.0
2013-12-03 14:35:00,167.23,167.4,167.11,167.29,12700.0,167.23,167.4,167.11,167.29,12700.0
2013-12-03 14:40:00,167.27,167.45,167.24,167.35,13200.0,167.27,167.45,167.24,167.35,13200.0
2013-12-03 14:45:00,167.32,167.32,167.15,167.23,8000.0,167.32,167.32,167.15,167.23,8000.0
2013-12-03 14:50:00,167.21,167.42,167.17,167.27,8100.0,167.21,167.42,167.17,167.27,8100.0
2013-12-03 14:55:00,167.3,167.4,167.23,167.33,8600.0,167.3,167.4,167.23,167.33,8600.0
2013-12-03 15:00:00,167.35,167.35,166.63,166.76,17200.0,167.35,167.35,166.63,166.76,17200.0
2013-12-03 15:05:00,166.75,166.9,166.55,166.8,13300.0,166.75,166.9,166.55,166.8,13300.0
2013-12-03 15:10:00,166.82,166.86,166.6,166.61,14700.0,166.82,166.86,166.6,166.61,14700.0
2013-12-03 15:15:00,166.67,166.87,166.63,166.84,9000.0,166.67,166.87,166.63,166.84,9000.0
2013-12-03 15:20:00,166.79,166.85,166.4,166.4,19200.0,166.79,166.85,166.4,166.4,19200.0
2013-12-03 15:25:00,166.45,166.49,166.35,166.44,18900.0,166.45,166.49,166.35,166.44,18900.0
2013-12-03 15:30:00,166.49,166.85,166.45,166.81,18700.0,166.49,166.85,166.45,166.81,18700.0
2013-12-03 15:35:00,166.82,166.9,166.74,166.87,14100.0,166.82,166.9,166.74,166.87,14100.0
2013-12-03 15:40:00,166.87,167.34,166.83,167.34,29500.0,166.87,167.34,166.83,167.34,29500.0
2013-12-03 15:45:00,167.28,167.41,167.14,167.27,42600.0,167.28,167.41,167.14,167.27,42600.0
2013-12-03 15:50:00,167.21,167.21,166.93,166.98,62200.0,167.21,167.21,166.93,166.98,62200.0
2013-12-03 15:55:00,166.98,167.13,166.96,167.05,101700.0,166.98,167.13,166.96,167.05,101700.0
2013-12-04 09:30:00,165.5,165.93,163.31,164.7,166900.0,165.5,165.93,163.31,164.7,166900.0
2013-12-04 09:35:00,164.75,166.98,164.65,166.87,120200.0,164.75,166.98,164.65,166.87,120200.0
2013-12-04 09:40:00,167.0,167.89,166.4,167.87,100000.0,167.0,167.89,166.4,167.87,100000.0
2013-12-04 09:45:00,167.94,167.94,166.47,167.1,55400.0,167.94,167.94,166.47,167.1,55400.0
2013-12-04 09:50:00,166.91,167.5,166.71,167.28,56100.0,166.91,167.5,166.71,167.28,56100.0
2013-12-04 09:55:00,167.34,167.76,167.06,167.36,62400.0,167.34,167.76,167.06,167.36,62400.0
2013-12-04 10:00:00,167.08,167.1,166.4,167.0,27600.0,167.08,167.1,166.4,167.0,27600.0
2013-12-04 10:05:00,167.0,167.0,166.31,166.65,25100.0,167.0,167.0,166.31,166.65,25100.0
2013-12-04 10:10:00,166.58,166.63,165.88,166.12,53300.0,166.58,166.63,165.88,166.12,53300.0
2013-12-04 10:15:00,166.14,166.5,166.03,166.35,32300.0,166.14,166.5,166.03,166.35,32300.0
2013-12-04 10:20:00,166.35,166.47,166.16,166.22,22300.0,166.35,166.47,166.16,166.22,22300.0
2013-12-04 10:25:00,166.35,166.9,166.11,166.45,49600.0,166.35,166.9,166.11,166.45,49600.0
2013-12-04 10:30:00,166.51,167.75,166.44,167.36,30300.0,166.51,167.75,166.44,167.36,30300.0
2013-12-04 10:35:00,167.47,167.5,166.89,167.16,21000.0,167.47,167.5,166.89,167.16,21000.0
2013-12-04 10:40:00,167.16,167.6,167.16,167.22,13000.0,167.16,167.6,167.16,167.22,13000.0
2013-12-04 10:45:00,167.28,167.85,167.21,167.85,30300.0,167.28,167.85,167.21,167.85,30300.0
2013-12-04 10:50:00,167.84,168.4,167.7,168.0,61500.0,167.84,168.4,167.7,168.0,61500.0
2013-12-04 10:55:00,168.2,168.65,167.96,168.59,36800.0,168.2,168.65,167.96,168.59,36800.0
2013-12-04 11:00:00,168.59,168.83,168.22,168.3,42200.0,168.59,168.83,168.22,168.3,42200.0
2013-12-04 11:05:00,168.41,168.45,167.75,167.9,14600.0,168.41,168.45,167.75,167.9,14600.0
2013-12-04 11:10:00,167.9,167.99,167.51,167.53,14200.0,167.9,167.99,167.51,167.53,14200.0
2013-12-04 11:15:00,167.51,167.52,166.78,167.05,23800.0,167.51,167.52,166.78,167.05,23800.0
2013-12-04 11:20:00,167.06,167.54,167.01,167.05,5300.0,167.06,167.54,167.01,167.05,5300.0
2013-12-04 11:25:00,167.1,167.1,166.3,166.31,32800.0,167.1,167.1,166.3,166.31,32800.0
2013-12-04 11:30:00,166.31,166.72,166.31,166.51,16800.0,166.31,166.72,166.31,166.51,16800.0
2013-12-04 11:35:00,166.51,167.4,166.38,167.08,61100.0,166.51,167.4,166.38,167.08,61100.0
2013-12-04 11:40:00,167.21,167.31,166.82,167.3,18200.0,167.21,167.31,166.82,167.3,18200.0
2013-12-04 11:45:00,167.38,167.73,167.34,167.51,12900.0,167.38,167.73,167.34,167.51,12900.0
2013-12-04 11:50:00,167.57,167.57,167.16,167.27,10800.0,167.57,167.57,167.16,167.27,10800.0
2013-12-04 11:55:00,167.29,167.52,167.13,167.13,23600.0,167.29,167.52,167.13,167.13,23600.0
2013-12-04 12:00:00,167.13,167.15,166.81,166.95,26300.0,167.13,167.15,166.81,166.95,26300.0
2013-12-04 12:05:00,166.85,166.97,166.83,166.95,16600.0,166.85,166.97,166.83,166.95,16600.0
2013-12-04 12:10:00,166.99,167.0,166.44,166.44,11500.0,166.99,167.0,166.44,166.44,11500.0
2013-12-04 12:15:00,166.53,166.78,166.45,166.61,8600.0,166.53,166.78,166.45,166.61,8600.0
2013-12-04 12:20:00,166.69,167.2,166.52,167.2,11500.0,166.69,167.2,166.52,167.2,11500.0
2013-12-04 12:25:00,167.15,167.2,166.91,167.14,5800.0,167.15,167.2,166.91,167.14,5800.0
2013-12-04 12:30:00,167.14,167.66,167.14,167.58,16100.0,167.14,167.66,167.14,167.58,16100.0
2013-12-04 12:35:00,167.58,167.89,167.5,167.87,51700.0,167.58,167.89,167.5,167.87,51700.0
2013-12-04 12:40:00,167.89,167.94,167.64,167.9,20000.0,167.89,167.94,167.64,167.9,20000.0
2013-12-04 12:45:00,167.9,167.94,167.63,167.65,7900.0,167.9,167.94,167.63,167.65,7900.0
2013-12-04 12:50:00,167.71,167.89,167.58,167.71,6500.0,167.71,167.89,167.58,167.71,6500.0
2013-12-04 12:55:00,167.64,167.88,167.57,167.8,4800.0,167.64,167.88,167.57,167.8,4800.0
2013-12-04 13:00:00,167.8,168.55,167.8,168.3,53700.0,167.8,168.55,167.8,168.3,53700.0
2013-12-04 13:05:00,168.3,168.65,168.22,168.23,16400.0,168.3,168.65,168.22,168.23,16400.0
2013-12-04 13:10:00,168.29,168.35,168.03,168.19,10400.0,168.29,168.35,168.03,168.19,10400.0
2013-12-04 13:15:00,168.18,168.27,167.9,167.9,8800.0,168.18,168.27,167.9,167.9,8800.0
2013-12-04 13:20:00,167.89,168.06,167.85,167.9,5300.0,167.89,168.06,167.85,167.9,5300.0
2013-12-04 13:25:00,167.9,167.92,167.0,167.12,21800.0,167.9,167.92,167.0,167.12,21800.0
2013-12-04 13:30:00,167.0,167.0,166.35,166.62,25100.0,167.0,167.0,166.35,166.62,25100.0
2013-12-04 13:35:00,166.45,166.97,166.44,166.88,14300.0,166.45,166.97,166.44,166.88,14300.0
2013-12-04 13:40:00,166.91,166.93,166.58,166.62,7600.0,166.91,166.93,166.58,166.62,7600.0
2013-12-04 13:45:00,166.7,167.03,166.47,166.97,9200.0,166.7,167.03,166.47,166.97,9200.0
2013-12-04 13:50:00,166.9,167.05,166.8,167.02,7700.0,166.9,167.05,166.8,167.02,7700.0
2013-12-04 13:55:00,167.13,167.13,166.84,166.93,9700.0,167.13,167.13,166.84,166.93,9700.0
2013-12-04 14:00:00,166.97,167.5,166.93,167.5,14700.0,166.97,167.5,166.93,167.5,14700.0
2013-12-04 14:05:00,167.54,167.56,167.31,167.37,15000.0,167.54,167.56,167.31,167.37,15000.0
2013-12-04 14:10:00,167.28,167.66,167.22,167.46,13500.0,167.28,167.66,167.22,167.46,13500.0
2013-12-04 14:15:00,167.49,167.78,167.46,167.56,19400.0,167.49,167.78,167.46,167.56,19400.0
2013-12-04 14:20:00,167.57,167.6,167.36,167.5,9400.0,167.57,167.6,167.36,167.5,9400.0
2013-12-04 14:25:00,167.52,168.0,167.52,167.85,14000.0,167.52,168.0,167.52,167.85,14000.0
2013-12-04 14:30:00,167.79,167.99,167.73,167.75,17500.0,167.79,167.99,167.73,167.75,17500.0
2013-12-04 14:35:00,167.76,167.83,167.6,167.61,23700.0,167.76,167.83,167.6,167.61,23700.0
2013-12-04 14:40:00,167.69,167.95,167.68,167.83,16400.0,167.69,167.95,167.68,167.83,16400.0
2013-12-04 14:45:00,167.85,168.28,167.79,167.8,31600.0,167.85,168.28,167.79,167.8,31600.0
2013-12-04 14:50:00,167.88,168.0,167.68,167.74,22500.0,167.88,168.0,167.68,167.74,22500.0
2013-12-04 14:55:00,167.71,167.72,167.34,167.45,11400.0,167.71,167.72,167.34,167.45,11400.0
2013-12-04 15:00:00,167.38,167.74,167.38,167.52,11700.0,167.38,167.74,167.38,167.52,11700.0
2013-12-04 15:05:00,167.51,167.59,167.38,167.38,9200.0,167.51,167.59,167.38,167.38,9200.0
2013-12-04 15:10:00,167.39,167.65,167.35,167.64,9200.0,167.39,167.65,167.35,167.64,9200.0
2013-12-04 15:15:00,167.56,168.47,167.48,168.35,29300.0,167.56,168.47,167.48,168.35,29300.0
2013-12-04 15:20:00,168.41,168.43,168.19,168.25,22000.0,168.41,168.43,168.19,168.25,22000.0
2013-12-04 15:25:00,168.22,168.47,167.93,168.27,30300.0,168.22,168.47,167.93,168.27,30300.0
2013-12-04 15:30:00,168.27,168.69,168.17,168.65,36400.0,168.27,168.69,168.17,168.65,36400.0
2013-12-04 15:35:00,168.7,168.95,168.61,168.83,35300.0,168.7,168.95,168.61,168.83,35300.0
2013-12-04 15:40:00,168.88,169.18,168.84,168.98,57400.0,168.88,169.18,168.84,168.98,57400.0
2013-12-04 15:45:00,168.94,169.19,168.75,168.92,59900.0,168.94,169.19,168.75,168.92,59900.0
2013-12-04 15:50:00,168.93,168.97,168.2,168.57,69200.0,168.93,168.97,168.2,168.57,69200.0
2013-12-04 15:55:00,168.56,168.7,168.2,168.44,135300.0,168.56,168.7,168.2,168.44,135300.0
2013-12-05 09:30:00,168.62,169.8,167.55,168.45,165900.0,168.62,169.8,167.55,168.45,165900.0
2013-12-05 09:35:00,168.43,168.45,167.15,167.27,100100.0,168.43,168.45,167.15,167.27,100100.0
2013-12-05 09:40:00,167.62,167.62,166.02,166.02,110800.0,167.62,167.62,166.02,166.02,110800.0
2013-12-05 09:45:00,166.02,167.62,165.43,167.34,165000.0,166.02,167.62,165.43,167.34,165000.0
2013-12-05 09:50:00,167.35,167.5,166.64,167.34,60300.0,167.35,167.5,166.64,167.34,60300.0
2013-12-05 09:55:00,167.48,167.9,167.25,167.9,26100.0,167.48,167.9,167.25,167.9,26100.0
2013-12-05 10:00:00,167.95,168.74,167.78,168.09,74300.0,167.95,168.74,167.78,168.09,74300.0
2013-12-05 10:05:00,168.37,168.6,168.16,168.21,47200.0,168.37,168.6,168.16,168.21,47200.0
2013-12-05 10:10:00,168.34,168.5,167.72,168.19,32200.0,168.34,168.5,167.72,168.19,32200.0
2013-12-05 10:15:00,168.21,168.21,167.65,168.0,16300.0,168.21,168.21,167.65,168.0,16300.0
2013-12-05 10:20:00,167.94,167.94,167.24,167.45,16600.0,167.94,167.94,167.24,167.45,16600.0
2013-12-05 10:25:00,167.27,167.91,167.0,167.58,16100.0,167.27,167.91,167.0,167.58,16100.0
2013-12-05 10:30:00,167.58,168.24,167.58,167.92,34700.0,167.58,168.24,167.58,167.92,34700.0
2013-12-05 10:35:00,167.94,168.8,167.92,168.79,45000.0,167.94,168.8,167.92,168.79,45000.0
2013-12-05 10:40:00,168.8,170.04,168.76,168.95,217400.0,168.8,170.04,168.76,168.95,217400.0
2013-12-05 10:45:00,169.29,169.81,168.72,169.76,75200.0,169.29,169.81,168.72,169.76,75200.0
2013-12-05 10:50:00,169.76,169.9,168.96,169.19,106500.0,169.76,169.9,168.96,169.19,106500.0
2013-12-05 10:55:00,169.15,169.49,168.4,168.64,104200.0,169.15,169.49,168.4,168.64,104200.0
2013-12-05 11:00:00,168.62,169.22,168.25,169.0,51400.0,168.62,169.22,168.25,169.0,51400.0
2013-12-05 11:05:00,169.06,169.08,168.6,168.6,23500.0,169.06,169.08,168.6,168.6,23500.0
2013-12-05 11:10:00,168.49,168.93,168.49,168.86,27000.0,168.49,168.93,168.49,168.86,27000.0
2013-12-05 11:15:00,168.88,169.51,168.81,169.06,38900.0,168.88,169.51,168.81,169.06,38900.0
2013-12-05 11:20:00,169.21,169.28,168.77,169.03,22800.0,169.21,169.28,168.77,169.03,22800.0
2013-12-05 11:25:00,169.18,169.99,168.99,169.62,90600.0,169.18,169.99,168.99,169.62,90600.0
2013-12-05 11:30:00,169.5,169.84,168.8,169.71,61200.0,169.5,169.84,168.8,169.71,61200.0
2013-12-05 11:35:00,169.83,169.85,169.35,169.58,60300.0,169.83,169.85,169.35,169.58,60300.0
2013-12-05 11:40:00,169.51,169.63,168.94,169.34,47300.0,169.51,169.63,168.94,169.34,47300.0
2013-12-05 11:45:00,169.4,169.47,168.83,169.18,86400.0,169.4,169.47,168.83,169.18,86400.0
2013-12-05 11:50:00,169.2,169.65,169.15,169.39,52500.0,169.2,169.65,169.15,169.39,52500.0
2013-12-05 11:55:00,169.25,169.53,169.19,169.43,41000.0,169.25,169.53,169.19,169.43,41000.0
2013-12-05 12:00:00,169.28,170.74,169.28,170.73,256700.0,169.28,170.74,169.28,170.73,256700.0
2013-12-05 12:05:00,170.72,170.78,169.84,170.06,133200.0,170.72,170.78,169.84,170.06,133200.0
2013-12-05 12:10:00,170.06,170.27,169.9,169.92,57300.0,170.06,170.27,169.9,169.92,57300.0
2013-12-05 12:15:00,169.92,169.97,169.6,169.81,50700.0,169.92,169.97,169.6,169.81,50700.0
2013-12-05 12:20:00,169.71,170.0,169.61,169.93,12800.0,169.71,170.0,169.61,169.93,12800.0
2013-12-05 12:25:00,170.0,170.01,169.73,169.73,34600.0,170.0,170.01,169.73,169.73,34600.0
2013-12-05 12:30:00,169.77,169.77,169.0,169.3,38300.0,169.77,169.77,169.0,169.3,38300.0
2013-12-05 12:35:00,169.23,169.67,169.23,169.58,16300.0,169.23,169.67,169.23,169.58,16300.0
2013-12-05 12:40:00,169.62,169.9,169.55,169.71,17200.0,169.62,169.9,169.55,169.71,17200.0
2013-12-05 12:45:00,169.75,169.75,169.42,169.48,14400.0,169.75,169.75,169.42,169.48,14400.0
2013-12-05 12:50:00,169.45,169.5,169.3,169.38,12000.0,169.45,169.5,169.3,169.38,12000.0
2013-12-05 12:55:00,169.4,169.64,169.3,169.36,10500.0,169.4,169.64,169.3,169.36,10500.0
2013-12-05 13:00:00,169.39,169.39,169.14,169.14,18300.0,169.39,169.39,169.14,169.14,18300.0
2013-12-05 13:05:00,169.14,169.14,167.51,168.5,98100.0,169.14,169.14,167.51,168.5,98100.0
2013-12-05 13:10:00,168.43,168.45,167.7,167.87,23200.0,168.43,168.45,167.7,167.87,23200.0
2013-12-05 13:15:00,167.87,168.28,167.7,167.96,40900.0,167.87,168.28,167.7,167.96,40900.0
2013-12-05 13:20:00,168.01,168.44,167.8,168.23,33200.0,168.01,168.44,167.8,168.23,33200.0
2013-12-05 13:25:00,168.33,168.36,167.96,168.34,88800.0,168.33,168.36,167.96,168.34,88800.0
2013-12-05 13:30:00,168.3,168.49,168.2,168.38,47100.0,168.3,168.49,168.2,168.38,47100.0
2013-12-05 13:35:00,168.31,168.36,168.16,168.29,18400.0,168.31,168.36,168.16,168.29,18400.0
2013-12-05 13:40:00,168.19,168.35,167.9,167.9,20400.0,168.19,168.35,167.9,167.9,20400.0
2013-12-05 13:45:00,167.9,167.9,166.8,167.5,69600.0,167.9,167.9,166.8,167.5,69600.0
2013-12-05 13:50:00,167.6,167.98,167.53,167.95,65000.0,167.6,167.98,167.53,167.95,65000.0
2013-12-05 13:55:00,168.0,168.04,167.64,167.64,8300.0,168.0,168.04,167.64,167.64,8300.0
2013-12-05 14:00:00,167.61,167.9,167.33,167.9,16100.0,167.61,167.9,167.33,167.9,16100.0
2013-12-05 14:05:00,167.82,167.93,167.5,167.56,13500.0,167.82,167.93,167.5,167.56,13500.0
2013-12-05 14:10:00,167.56,167.56,166.89,166.89,30300.0,167.56,167.56,166.89,166.89,30300.0
2013-12-05 14:15:00,167.02,167.39,166.68,167.38,14300.0,167.02,167.39,166.68,167.38,14300.0
2013-12-05 14:20:00,167.37,167.38,167.1,167.17,4800.0,167.37,167.38,167.1,167.17,4800.0
2013-12-05 14:25:00,167.05,167.55,167.03,167.46,10700.0,167.05,167.55,167.03,167.46,10700.0
2013-12-05 14:30:00,167.45,167.58,167.05,167.19,11300.0,167.45,167.58,167.05,167.19,11300.0
2013-12-05 14:35:00,167.17,167.29,167.1,167.24,7100.0,167.17,167.29,167.1,167.24,7100.0
2013-12-05 14:40:00,167.25,167.25,167.02,167.18,7300.0,167.25,167.25,167.02,167.18,7300.0
2013-12-05 14:45:00,167.18,167.18,167.05,167.05,11300.0,167.18,167.18,167.05,167.05,11300.0
2013-12-05 14:50:00,167.06,167.06,166.48,166.68,24400.0,167.06,167.06,166.48,166.68,24400.0
2013-12-05 14:55:00,166.6,166.69,166.46,166.53,18100.0,166.6,166.69,166.46,166.53,18100.0
2013-12-05 15:00:00,166.64,166.84,166.53,166.77,14600.0,166.64,166.84,166.53,166.77,14600.0
2013-12-05 15:05:00,166.86,166.94,166.53,166.94,17800.0,166.86,166.94,166.53,166.94,17800.0
2013-12-05 15:10:00,166.93,167.13,166.85,167.13,19200.0,166.93,167.13,166.85,167.13,19200.0
2013-12-05 15:15:00,166.99,167.14,166.8,167.11,15100.0,166.99,167.14,166.8,167.11,15100.0
2013-12-05 15:20:00,167.0,167.13,166.8,166.98,18000.0,167.0,167.13,166.8,166.98,18000.0
2013-12-05 15:25:00,167.06,167.19,167.01,167.09,14000.0,167.06,167.19,167.01,167.09,14000.0
2013-12-05 15:30:00,167.1,167.5,166.98,167.5,22600.0,167.1,167.5,166.98,167.5,22600.0
2013-12-05 15:35:00,167.35,167.75,167.3,167.64,16300.0,167.35,167.75,167.3,167.64,16300.0
2013-12-05 15:40:00,167.77,167.77,167.42,167.6,22400.0,167.77,167.77,167.42,167.6,22400.0
2013-12-05 15:45:00,167.5,167.51,167.14,167.33,34700.0,167.5,167.51,167.14,167.33,34700.0
2013-12-05 15:50:00,167.34,167.5,167.18,167.48,43700.0,167.34,167.5,167.18,167.48,43700.0
2013-12-05 15:55:00,167.45,167.47,167.09,167.34,80300.0,167.45,167.47,167.09,167.34,80300.0
2013-12-06 09:30:00,168.07,168.65,167.0,168.12,146200.0,168.07,168.65,167.0,168.12,146200.0
2013-12-06 09:35:00,168.12,168.9,167.15,168.11,170200.0,168.12,168.9,167.15,168.11,170200.0
2013-12-06 09:40:00,168.11,168.7,167.6,168.46,68500.0,168.11,168.7,167.6,168.46,68500.0
2013-12-06 09:45:00,168.51,169.49,168.45,169.29,93700.0,168.51,169.49,168.45,169.29,93700.0
2013-12-06 09:50:00,169.42,169.88,167.62,167.63,219800.0,169.42,169.88,167.62,167.63,219800.0
2013-12-06 09:55:00,167.74,168.43,167.5,167.64,104300.0,167.74,168.43,167.5,167.64,104300.0
2013-12-06 10:00:00,167.62,167.99,166.17,167.0,124900.0,167.62,167.99,166.17,167.0,124900.0
2013-12-06 10:05:00,167.02,167.28,166.31,166.37,70400.0,167.02,167.28,166.31,166.37,70400.0
2013-12-06 10:10:00,166.55,166.75,165.5,165.93,124200.0,166.55,166.75,165.5,165.93,124200.0
2013-12-06 10:15:00,166.0,166.75,165.75,166.26,32500.0,166.0,166.75,165.75,166.26,32500.0
2013-12-06 10:20:00,166.14,166.57,165.84,165.91,41900.0,166.14,166.57,165.84,165.91,41900.0
2013-12-06 10:25:00,165.91,166.31,165.73,166.0,55000.0,165.91,166.31,165.73,166.0,55000.0
2013-12-06 10:30:00,165.92,165.99,165.45,165.92,76600.0,165.92,165.99,165.45,165.92,76600.0
2013-12-06 10:35:00,165.96,166.7,165.76,166.64,80200.0,165.96,166.7,165.76,166.64,80200.0
2013-12-06 10:40:00,166.56,167.24,166.5,166.77,99800.0,166.56,167.24,166.5,166.77,99800.0
2013-12-06 10:45:00,166.81,167.75,166.81,167.46,38400.0,166.81,167.75,166.81,167.46,38400.0
2013-12-06 10:50:00,167.54,168.35,167.48,168.24,85100.0,167.54,168.35,167.48,168.24,85100.0
2013-12-06 10:55:00,168.25,168.4,167.82,168.11,33700.0,168.25,168.4,167.82,168.11,33700.0
2013-12-06 11:00:00,168.11,168.29,167.84,168.07,31600.0,168.11,168.29,167.84,168.07,31600.0
2013-12-06 11:05:00,168.15,168.2,167.7,167.97,27300.0,168.15,168.2,167.7,167.97,27300.0
2013-12-06 11:10:00,167.99,168.7,167.96,168.7,48900.0,167.99,168.7,167.96,168.7,48900.0
2013-12-06 11:15:00,168.59,168.69,168.25,168.26,22000.0,168.59,168.69,168.25,168.26,22000.0
2013-12-06 11:20:00,168.25,168.78,168.25,168.78,17000.0,168.25,168.78,168.25,168.78,17000.0
2013-12-06 11:25:00,168.78,168.85,168.44,168.68,28700.0,168.78,168.85,168.44,168.68,28700.0
2013-12-06 11:30:00,168.6,169.13,168.6,168.99,66300.0,168.6,169.13,168.6,168.99,66300.0
2013-12-06 11:35:00,168.99,168.99,168.6,168.74,31700.0,168.99,168.99,168.6,168.74,31700.0
2013-12-06 11:40:00,168.79,169.5,168.75,169.44,47600.0,168.79,169.5,168.75,169.44,47600.0
2013-12-06 11:45:00,169.49,169.5,169.06,169.32,41700.0,169.49,169.5,169.06,169.32,41700.0
2013-12-06 11:50:00,169.33,169.67,169.31,169.35,36400.0,169.33,169.67,169.31,169.35,36400.0
2013-12-06 11:55:00,169.32,169.59,169.2,169.4,25300.0,169.32,169.59,169.2,169.4,25300.0
2013-12-06 12:00:00,169.4,169.7,169.35,169.67,26900.0,169.4,169.7,169.35,169.67,26900.0
2013-12-06 12:05:00,169.67,170.0,169.2,169.68,101500.0,169.67,170.0,169.2,169.68,101500.0
2013-12-06 12:10:00,169.68,169.92,169.31,169.58,30800.0,169.68,169.92,169.31,169.58,30800.0
2013-12-06 12:15:00,169.62,169.71,169.11,169.55,31500.0,169.62,169.71,169.11,169.55,31500.0
2013-12-06 12:20:00,169.55,169.55,168.6,168.63,50900.0,169.55,169.55,168.6,168.63,50900.0
2013-12-06 12:25:00,168.69,168.75,168.04,168.5,23000.0,168.69,168.75,168.04,168.5,23000.0
2013-12-06 12:30:00,168.6,169.18,168.6,168.97,28400.0,168.6,169.18,168.6,168.97,28400.0
2013-12-06 12:35:00,169.01,169.03,168.7,168.9,14700.0,169.01,169.03,168.7,168.9,14700.0
2013-12-06 12:40:00,168.89,169.0,168.64,168.84,7700.0,168.89,169.0,168.64,168.84,7700.0
2013-12-06 12:45:00,168.88,168.97,168.64,168.69,9000.0,168.88,168.97,168.64,168.69,9000.0
2013-12-06 12:50:00,168.69,168.87,168.53,168.59,11500.0,168.69,168.87,168.53,168.59,11500.0
2013-12-06 12:55:00,168.57,168.67,168.3,168.46,19400.0,168.57,168.67,168.3,168.46,19400.0
2013-12-06 13:00:00,168.6,168.65,168.45,168.54,17300.0,168.6,168.65,168.45,168.54,17300.0
2013-12-06 13:05:00,168.55,168.76,168.51,168.6,9200.0,168.55,168.76,168.51,168.6,9200.0
2013-12-06 13:10:00,168.71,169.18,168.57,168.77,44800.0,168.71,169.18,168.57,168.77,44800.0
2013-12-06 13:15:00,168.7,168.85,168.51,168.81,10500.0,168.7,168.85,168.51,168.81,10500.0
2013-12-06 13:20:00,168.78,168.79,168.55,168.71,19600.0,168.78,168.79,168.55,168.71,19600.0
2013-12-06 13:25:00,168.71,168.76,168.53,168.62,33000.0,168.71,168.76,168.53,168.62,33000.0
2013-12-06 13:30:00,168.62,168.79,168.57,168.69,44500.0,168.62,168.79,168.57,168.69,44500.0
2013-12-06 13:35:00,168.7,168.8,168.33,168.45,38500.0,168.7,168.8,168.33,168.45,38500.0
2013-12-06 13:40:00,168.4,168.6,168.3,168.33,19100.0,168.4,168.6,168.3,168.33,19100.0
2013-12-06 13:45:00,168.33,168.56,168.32,168.55,12000.0,168.33,168.56,168.32,168.55,12000.0
2013-12-06 13:50:00,168.52,168.55,168.2,168.34,10300.0,168.52,168.55,168.2,168.34,10300.0
2013-12-06 13:55:00,168.37,168.45,168.16,168.26,9200.0,168.37,168.45,168.16,168.26,9200.0
2013-12-06 14:00:00,168.2,168.36,168.05,168.36,15300.0,168.2,168.36,168.05,168.36,15300.0
2013-12-06 14:05:00,168.35,168.5,168.31,168.45,9600.0,168.35,168.5,168.31,168.45,9600.0
2013-12-06 14:10:00,168.37,168.75,168.24,168.75,13700.0,168.37,168.75,168.24,168.75,13700.0
2013-12-06 14:15:00,168.8,168.9,168.6,168.72,17900.0,168.8,168.9,168.6,168.72,17900.0
2013-12-06 14:20:00,168.72,168.79,168.47,168.59,15000.0,168.72,168.79,168.47,168.59,15000.0
2013-12-06 14:25:00,168.72,168.85,168.65,168.85,20800.0,168.72,168.85,168.65,168.85,20800.0
2013-12-06 14:30:00,168.85,168.86,168.68,168.7,24100.0,168.85,168.86,168.68,168.7,24100.0
2013-12-06 14:35:00,168.69,168.93,168.64,168.93,22200.0,168.69,168.93,168.64,168.93,22200.0
2013-12-06 14:40:00,168.93,169.24,168.87,169.24,24000.0,168.93,169.24,168.87,169.24,24000.0
2013-12-06 14:45:00,169.25,169.28,169.01,169.06,14200.0,169.25,169.28,169.01,169.06,14200.0
2013-12-06 14:50:00,169.01,169.07,168.89,168.89,14900.0,169.01,169.07,168.89,168.89,14900.0
2013-12-06 14:55:00,168.9,168.9,168.7,168.79,22000.0,168.9,168.9,168.7,168.79,22000.0
2013-12-06 15:00:00,168.81,169.0,168.64,168.69,22700.0,168.81,169.0,168.64,168.69,22700.0
2013-12-06 15:05:00,168.71,168.75,168.45,168.48,20100.0,168.71,168.75,168.45,168.48,20100.0
2013-12-06 15:10:00,168.48,168.53,168.35,168.43,18200.0,168.48,168.53,168.35,168.43,18200.0
2013-12-06 15:15:00,168.44,168.52,168.43,168.44,16800.0,168.44,168.52,168.43,168.44,16800.0
2013-12-06 15:20:00,168.44,168.52,168.21,168.24,26700.0,168.44,168.52,168.21,168.24,26700.0
2013-12-06 15:25:00,168.28,168.4,168.21,168.27,17400.0,168.28,168.4,168.21,168.27,17400.0
2013-12-06 15:30:00,168.28,169.35,168.25,168.95,100200.0,168.28,169.35,168.25,168.95,100200.0
2013-12-06 15:35:00,168.98,169.07,168.41,168.47,27800.0,168.98,169.07,168.41,168.47,27800.0
2013-12-06 15:40:00,168.47,168.68,168.47,168.62,40600.0,168.47,168.68,168.47,168.62,40600.0
2013-12-06 15:45:00,168.63,168.66,168.31,168.36,38400.0,168.63,168.66,168.31,168.36,38400.0
2013-12-06 15:50:00,168.37,168.77,168.33,168.72,74400.0,168.37,168.77,168.33,168.72,74400.0
2013-12-06 15:55:00,168.71,168.88,168.5,168.64,135700.0,168.71,168.88,168.5,168.64,135700.0
2013-12-09 09:30:00,169.5,169.56,167.8,168.22,144300.0,169.5,169.56,167.8,168.22,144300.0
2013-12-09 09:35:00,168.33,168.34,167.0,167.85,130900.0,168.33,168.34,167.0,167.85,130900.0
2013-12-09 09:40:00,167.85,169.04,167.85,169.0,93300.0,167.85,169.04,167.85,169.0,93300.0
2013-12-09 09:45:00,169.08,172.0,169.08,171.89,454400.0,169.08,172.0,169.08,171.89,454400.0
2013-12-09 09:50:00,171.85,171.89,170.76,170.82,149700.0,171.85,171.89,170.76,170.82,149700.0
2013-12-09 09:55:00,170.97,172.31,170.78,171.7,174300.0,170.97,172.31,170.78,171.7,174300.0
2013-12-09 10:00:00,171.83,171.95,171.01,171.09,74200.0,171.83,171.95,171.01,171.09,74200.0
2013-12-09 10:05:00,171.02,171.68,171.02,171.67,65900.0,171.02,171.68,171.02,171.67,65900.0
2013-12-09 10:10:00,171.67,172.59,171.43,172.19,117900.0,171.67,172.59,171.43,172.19,117900.0
2013-12-09 10:15:00,171.98,172.44,171.53,172.11,70300.0,171.98,172.44,171.53,172.11,70300.0
2013-12-09 10:20:00,171.92,172.15,171.37,171.57,54100.0,171.92,172.15,171.37,171.57,54100.0
2013-12-09 10:25:00,171.57,171.8,171.34,171.52,36100.0,171.57,171.8,171.34,171.52,36100.0
2013-12-09 10:30:00,171.62,172.48,171.4,172.4,78600.0,171.62,172.48,171.4,172.4,78600.0
2013-12-09 10:35:00,172.32,172.8,172.16,172.63,106100.0,172.32,172.8,172.16,172.63,106100.0
2013-12-09 10:40:00,172.63,173.22,172.45,173.21,172600.0,172.63,173.22,172.45,173.21,172600.0
2013-12-09 10:45:00,173.12,173.17,172.8,172.9,64000.0,173.12,173.17,172.8,172.9,64000.0
2013-12-09 10:50:00,172.95,173.3,172.9,173.15,71200.0,172.95,173.3,172.9,173.15,71200.0
2013-12-09 10:55:00,173.15,173.37,172.89,173.26,56600.0,173.15,173.37,172.89,173.26,56600.0
2013-12-09 11:00:00,173.15,173.5,173.15,173.33,70700.0,173.15,173.5,173.15,173.33,70700.0
2013-12-09 11:05:00,173.33,173.65,173.21,173.59,68000.0,173.33,173.65,173.21,173.59,68000.0
2013-12-09 11:10:00,173.6,173.62,172.67,172.79,61100.0,173.6,173.62,172.67,172.79,61100.0
2013-12-09 11:15:00,172.72,172.91,172.0,172.57,62400.0,172.72,172.91,172.0,172.57,62400.0
2013-12-09 11:20:00,172.51,173.45,172.51,173.43,59800.0,172.51,173.45,172.51,173.43,59800.0
2013-12-09 11:25:00,173.35,173.43,172.7,172.7,49200.0,173.35,173.43,172.7,172.7,49200.0
2013-12-09 11:30:00,172.69,172.87,172.58,172.73,18800.0,172.69,172.87,172.58,172.73,18800.0
2013-12-09 11:35:00,172.6,172.67,172.24,172.4,38300.0,172.6,172.67,172.24,172.4,38300.0
2013-12-09 11:40:00,172.26,172.32,171.63,171.78,56900.0,172.26,172.32,171.63,171.78,56900.0
2013-12-09 11:45:00,171.85,172.16,171.7,172.02,34800.0,171.85,172.16,171.7,172.02,34800.0
2013-12-09 11:50:00,171.99,172.05,171.84,171.9,15400.0,171.99,172.05,171.84,171.9,15400.0
2013-12-09 11:55:00,171.91,172.0,171.5,171.7,35800.0,171.91,172.0,171.5,171.7,35800.0
2013-12-09 12:00:00,171.77,171.91,171.44,171.78,28100.0,171.77,171.91,171.44,171.78,28100.0
2013-12-09 12:05:00,171.79,172.03,171.65,172.0,28200.0,171.79,172.03,171.65,172.0,28200.0
2013-12-09 12:10:00,172.01,172.41,171.78,171.86,38700.0,172.01,172.41,171.78,171.86,38700.0
2013-12-09 12:15:00,171.87,171.99,171.8,171.95,11200.0,171.87,171.99,171.8,171.95,11200.0
2013-12-09 12:20:00,171.87,171.89,171.33,171.4,38200.0,171.87,171.89,171.33,171.4,38200.0
2013-12-09 12:25:00,171.44,171.44,169.75,170.0,224800.0,171.44,171.44,169.75,170.0,224800.0
2013-12-09 12:30:00,170.0,170.26,169.88,170.14,50600.0,170.0,170.26,169.88,170.14,50600.0
2013-12-09 12:35:00,170.13,170.3,170.0,170.21,40600.0,170.13,170.3,170.0,170.21,40600.0
2013-12-09 12:40:00,170.17,170.2,169.25,169.81,77600.0,170.17,170.2,169.25,169.81,77600.0
2013-12-09 12:45:00,169.68,170.14,169.5,169.9,35500.0,169.68,170.14,169.5,169.9,35500.0
2013-12-09 12:50:00,169.86,170.06,169.81,169.97,26300.0,169.86,170.06,169.81,169.97,26300.0
2013-12-09 12:55:00,169.9,169.9,169.75,169.75,23500.0,169.9,169.9,169.75,169.75,23500.0
2013-12-09 13:00:00,169.8,170.39,169.56,170.36,35300.0,169.8,170.39,169.56,170.36,35300.0
2013-12-09 13:05:00,170.3,170.6,170.02,170.12,48300.0,170.3,170.6,170.02,170.12,48300.0
2013-12-09 13:10:00,170.22,170.38,170.02,170.23,17300.0,170.22,170.38,170.02,170.23,17300.0
2013-12-09 13:15:00,170.22,170.24,169.75,169.91,37100.0,170.22,170.24,169.75,169.91,37100.0
2013-12-09 13:20:00,169.96,170.04,169.8,170.04,22400.0,169.96,170.04,169.8,170.04,22400.0
2013-12-09 13:25:00,170.04,170.34,169.97,170.14,28900.0,170.04,170.34,169.97,170.14,28900.0
2013-12-09 13:30:00,170.14,170.22,169.73,169.81,24800.0,170.14,170.22,169.73,169.81,24800.0
2013-12-09 13:35:00,169.86,169.96,169.75,169.85,19300.0,169.86,169.96,169.75,169.85,19300.0
2013-12-09 13:40:00,169.98,170.05,169.82,169.9,15700.0,169.98,170.05,169.82,169.9,15700.0
2013-12-09 13:45:00,169.9,170.35,169.83,170.34,17600.0,169.9,170.35,169.83,170.34,17600.0
2013-12-09 13:50:00,170.31,170.77,170.22,170.35,51900.0,170.31,170.77,170.22,170.35,51900.0
2013-12-09 13:55:00,170.34,170.5,169.95,170.05,19900.0,170.34,170.5,169.95,170.05,19900.0
2013-12-09 14:00:00,170.05,170.21,169.9,170.02,35900.0,170.05,170.21,169.9,170.02,35900.0
2013-12-09 14:05:00,170.0,170.86,169.91,170.84,31400.0,170.0,170.86,169.91,170.84,31400.0
2013-12-09 14:10:00,170.8,170.97,170.4,170.81,90500.0,170.8,170.97,170.4,170.81,90500.0
2013-12-09 14:15:00,170.83,171.44,170.82,171.15,79800.0,170.83,171.44,170.82,171.15,79800.0
2013-12-09 14:20:00,171.17,171.25,170.66,170.78,31700.0,171.17,171.25,170.66,170.78,31700.0
2013-12-09 14:25:00,170.8,171.6,170.54,171.41,48400.0,170.8,171.6,170.54,171.41,48400.0
2013-12-09 14:30:00,171.42,171.97,171.42,171.92,42400.0,171.42,171.97,171.42,171.92,42400.0
2013-12-09 14:35:00,171.92,172.11,171.54,171.75,40400.0,171.92,172.11,171.54,171.75,40400.0
2013-12-09 14:40:00,171.72,171.79,171.44,171.51,25400.0,171.72,171.79,171.44,171.51,25400.0
2013-12-09 14:45:00,171.66,172.15,171.47,172.14,48100.0,171.66,172.15,171.47,172.14,48100.0
2013-12-09 14:50:00,172.13,172.4,171.68,171.82,39600.0,172.13,172.4,171.68,171.82,39600.0
2013-12-09 14:55:00,171.68,172.05,171.59,171.89,32600.0,171.68,172.05,171.59,171.89,32600.0
2013-12-09 15:00:00,171.89,172.13,171.68,171.74,23500.0,171.89,172.13,171.68,171.74,23500.0
2013-12-09 15:05:00,171.8,171.99,171.62,171.75,16100.0,171.8,171.99,171.62,171.75,16100.0
2013-12-09 15:10:00,171.79,172.03,171.71,171.81,24900.0,171.79,172.03,171.71,171.81,24900.0
2013-12-09 15:15:00,171.78,172.09,171.78,171.94,36000.0,171.78,172.09,171.78,171.94,36000.0
2013-12-09 15:20:00,171.94,171.94,171.63,171.69,39900.0,171.94,171.94,171.63,171.69,39900.0
2013-12-09 15:25:00,171.67,171.75,171.6,171.75,38600.0,171.67,171.75,171.6,171.75,38600.0
2013-12-09 15:30:00,171.73,171.98,171.68,171.9,29800.0,171.73,171.98,171.68,171.9,29800.0
2013-12-09 15:35:00,171.92,171.94,171.79,171.92,37400.0,171.92,171.94,171.79,171.92,37400.0
2013-12-09 15:40:00,171.9,171.97,171.8,171.96,37000.0,171.9,171.97,171.8,171.96,37000.0
2013-12-09 15:45:00,171.88,172.25,171.87,172.16,58100.0,171.88,172.25,171.87,172.16,58100.0
2013-12-09 15:50:00,172.05,172.1,171.67,171.89,90700.0,172.05,172.1,171.67,171.89,90700.0
2013-12-09 15:55:00,171.86,172.07,171.78,171.98,178800.0,171.86,172.07,171.78,171.98,178800.0
2013-12-10 09:30:00,171.18,173.62,171.1,173.49,140800.0,171.18,173.62,171.1,173.49,140800.0
2013-12-10 09:35:00,173.46,175.54,173.44,175.4,298900.0,173.46,175.54,173.44,175.4,298900.0
2013-12-10 09:40:00,175.43,176.31,174.58,174.73,315000.0,175.43,176.31,174.58,174.73,315000.0
2013-12-10 09:45:00,174.81,174.81,173.81,174.17,188700.0,174.81,174.81,173.81,174.17,188700.0
2013-12-10 09:50:00,174.18,174.57,173.68,173.72,78100.0,174.18,174.57,173.68,173.72,78100.0
2013-12-10 09:55:00,173.7,174.2,173.0,174.04,93500.0,173.7,174.2,173.0,174.04,93500.0
2013-12-10 10:00:00,174.07,174.32,173.3,173.56,71600.0,174.07,174.32,173.3,173.56,71600.0
2013-12-10 10:05:00,173.56,174.39,173.29,173.65,35900.0,173.56,174.39,173.29,173.65,35900.0
2013-12-10 10:10:00,173.41,173.65,173.05,173.49,80000.0,173.41,173.65,173.05,173.49,80000.0
2013-12-10 10:15:00,173.43,174.34,173.26,174.0,118800.0,173.43,174.34,173.26,174.0,118800.0
2013-12-10 10:20:00,173.95,174.49,173.76,174.25,73900.0,173.95,174.49,173.76,174.25,73900.0
2013-12-10 10:25:00,174.33,175.66,174.2,175.59,121200.0,174.33,175.66,174.2,175.59,121200.0
2013-12-10 10:30:00,175.59,175.77,175.13,175.16,187700.0,175.59,175.77,175.13,175.16,187700.0
2013-12-10 10:35:00,175.16,175.55,175.04,175.06,52900.0,175.16,175.55,175.04,175.06,52900.0
2013-12-10 10:40:00,175.04,175.23,174.45,174.46,57900.0,175.04,175.23,174.45,174.46,57900.0
2013-12-10 10:45:00,174.4,175.08,174.38,174.92,57500.0,174.4,175.08,174.38,174.92,57500.0
2013-12-10 10:50:00,174.92,175.3,174.82,175.29,53900.0,174.92,175.3,174.82,175.29,53900.0
2013-12-10 10:55:00,175.29,175.72,175.13,175.72,68600.0,175.29,175.72,175.13,175.72,68600.0
2013-12-10 11:00:00,175.61,175.94,175.53,175.76,104500.0,175.61,175.94,175.53,175.76,104500.0
2013-12-10 11:05:00,175.83,175.95,175.44,175.95,95900.0,175.83,175.95,175.44,175.95,95900.0
2013-12-10 11:10:00,175.95,176.46,175.75,176.28,255400.0,175.95,176.46,175.75,176.28,255400.0
2013-12-10 11:15:00,176.28,176.88,175.9,176.84,202700.0,176.28,176.88,175.9,176.84,202700.0
2013-12-10 11:20:00,176.84,177.37,176.33,177.37,231600.0,176.84,177.37,176.33,177.37,231600.0
2013-12-10 11:25:00,177.28,177.97,177.12,177.69,197000.0,177.28,177.97,177.12,177.69,197000.0
2013-12-10 11:30:00,177.61,178.37,177.08,178.23,170900.0,177.61,178.37,177.08,178.23,170900.0
2013-12-10 11:35:00,178.35,179.22,178.0,178.98,216700.0,178.35,179.22,178.0,178.98,216700.0
2013-12-10 11:40:00,178.98,179.73,178.98,179.73,223800.0,178.98,179.73,178.98,179.73,223800.0
2013-12-10 11:45:00,179.73,179.8,179.01,179.69,205200.0,179.73,179.8,179.01,179.69,205200.0
2013-12-10 11:50:00,179.73,180.52,179.54,179.94,316700.0,179.73,180.52,179.54,179.94,316700.0
2013-12-10 11:55:00,179.94,180.11,178.79,178.86,150200.0,179.94,180.11,178.79,178.86,150200.0
2013-12-10 12:00:00,178.93,179.0,178.38,178.43,79900.0,178.93,179.0,178.38,178.43,79900.0
2013-12-10 12:05:00,178.56,179.12,178.13,178.9,112800.0,178.56,179.12,178.13,178.9,112800.0
2013-12-10 12:10:00,179.11,180.11,178.94,179.97,132000.0,179.11,180.11,178.94,179.97,132000.0
2013-12-10 12:15:00,179.98,180.3,179.28,180.0,186400.0,179.98,180.3,179.28,180.0,186400.0
2013-12-10 12:20:00,179.84,180.89,179.84,180.16,133900.0,179.84,180.89,179.84,180.16,133900.0
2013-12-10 12:25:00,180.18,180.31,179.16,179.59,106500.0,180.18,180.31,179.16,179.59,106500.0
2013-12-10 12:30:00,179.55,179.71,178.35,178.5,88100.0,179.55,179.71,178.35,178.5,88100.0
2013-12-10 12:35:00,178.7,179.53,178.42,179.14,58600.0,178.7,179.53,178.42,179.14,58600.0
2013-12-10 12:40:00,179.15,179.25,178.81,179.06,37400.0,179.15,179.25,178.81,179.06,37400.0
2013-12-10 12:45:00,179.2,179.2,178.54,179.0,35600.0,179.2,179.2,178.54,179.0,35600.0
2013-12-10 12:50:00,178.85,179.12,178.56,178.72,40100.0,178.85,179.12,178.56,178.72,40100.0
2013-12-10 12:55:00,178.7,179.15,178.65,179.02,30300.0,178.7,179.15,178.65,179.02,30300.0
2013-12-10 13:00:00,178.94,179.14,178.63,178.92,41900.0,178.94,179.14,178.63,178.92,41900.0
2013-12-10 13:05:00,178.86,178.92,178.33,178.36,55900.0,178.86,178.92,178.33,178.36,55900.0
2013-12-10 13:10:00,178.46,178.69,177.94,178.68,115000.0,178.46,178.69,177.94,178.68,115000.0
2013-12-10 13:15:00,178.65,178.73,178.36,178.55,9400.0,178.65,178.73,178.36,178.55,9400.0
2013-12-10 13:20:00,178.48,179.38,178.48,179.19,46500.0,178.48,179.38,178.48,179.19,46500.0
2013-12-10 13:25:00,179.2,179.32,178.74,178.92,19300.0,179.2,179.32,178.74,178.92,19300.0
2013-12-10 13:30:00,178.91,179.11,178.63,178.77,20700.0,178.91,179.11,178.63,178.77,20700.0
2013-12-10 13:35:00,178.71,179.47,178.71,179.45,27500.0,178.71,179.47,178.71,179.45,27500.0
2013-12-10 13:40:00,179.33,179.8,179.33,179.66,37000.0,179.33,179.8,179.33,179.66,37000.0
2013-12-10 13:45:00,179.65,179.72,179.4,179.6,25000.0,179.65,179.72,179.4,179.6,25000.0
2013-12-10 13:50:00,179.36,179.76,179.36,179.76,27600.0,179.36,179.76,179.36,179.76,27600.0
2013-12-10 13:55:00,179.75,180.0,179.44,179.76,46600.0,179.75,180.0,179.44,179.76,46600.0
2013-12-10 14:00:00,179.79,179.95,179.66,179.92,27100.0,179.79,179.95,179.66,179.92,27100.0
2013-12-10 14:05:00,179.89,180.13,179.65,179.79,51900.0,179.89,180.13,179.65,179.79,51900.0
2013-12-10 14:10:00,179.72,179.98,179.61,179.85,20500.0,179.72,179.98,179.61,179.85,20500.0
2013-12-10 14:15:00,179.9,179.98,179.61,179.69,24600.0,179.9,179.98,179.61,179.69,24600.0
2013-12-10 14:20:00,179.7,179.77,179.11,179.36,51700.0,179.7,179.77,179.11,179.36,51700.0
2013-12-10 14:25:00,179.36,179.8,179.29,179.79,25400.0,179.36,179.8,179.29,179.79,25400.0
2013-12-10 14:30:00,179.78,179.8,179.6,179.7,30000.0,179.78,179.8,179.6,179.7,30000.0
2013-12-10 14:35:00,179.7,179.8,179.55,179.67,30300.0,179.7,179.8,179.55,179.67,30300.0
2013-12-10 14:40:00,179.67,179.8,179.55,179.62,27800.0,179.67,179.8,179.55,179.62,27800.0
2013-12-10 14:45:00,179.59,179.8,179.59,179.76,45700.0,179.59,179.8,179.59,179.76,45700.0
2013-12-10 14:50:00,179.77,179.77,179.55,179.59,46100.0,179.77,179.77,179.55,179.59,46100.0
2013-12-10 14:55:00,179.56,179.65,179.55,179.59,56000.0,179.56,179.65,179.55,179.59,56000.0
2013-12-10 15:00:00,179.63,179.69,179.55,179.6,49300.0,179.63,179.69,179.55,179.6,49300.0
2013-12-10 15:05:00,179.6,179.66,179.56,179.61,35400.0,179.6,179.66,179.56,179.61,35400.0
2013-12-10 15:10:00,179.61,179.93,179.53,179.89,70800.0,179.61,179.93,179.53,179.89,70800.0
2013-12-10 15:15:00,179.93,180.0,179.84,179.95,52000.0,179.93,180.0,179.84,179.95,52000.0
2013-12-10 15:20:00,179.95,180.03,179.68,179.81,100400.0,179.95,180.03,179.68,179.81,100400.0
2013-12-10 15:25:00,179.8,180.03,179.69,180.02,54900.0,179.8,180.03,179.69,180.02,54900.0
2013-12-10 15:30:00,180.02,180.15,179.83,179.83,182800.0,180.02,180.15,179.83,179.83,182800.0
2013-12-10 15:35:00,179.94,180.05,179.79,179.98,85300.0,179.94,180.05,179.79,179.98,85300.0
2013-12-10 15:40:00,180.0,180.0,179.8,179.87,70200.0,180.0,180.0,179.8,179.87,70200.0
2013-12-10 15:45:00,179.89,179.93,179.8,179.87,83000.0,179.89,179.93,179.8,179.87,83000.0
2013-12-10 15:50:00,179.87,179.95,179.57,179.91,104600.0,179.87,179.95,179.57,179.91,104600.0
2013-12-10 15:55:00,179.92,180.0,179.8,179.93,208700.0,179.92,180.0,179.8,179.93,208700.0
2013-12-11 09:30:00,180.32,181.25,179.88,180.04,274600.0,180.32,181.25,179.88,180.04,274600.0
2013-12-11 09:35:00,179.94,180.0,177.8,178.97,232500.0,179.94,180.0,177.8,178.97,232500.0
2013-12-11 09:40:00,178.96,179.0,178.06,178.2,91500.0,178.96,179.0,178.06,178.2,91500.0
2013-12-11 09:45:00,178.2,178.35,177.45,177.82,166400.0,178.2,178.35,177.45,177.82,166400.0
2013-12-11 09:50:00,177.82,178.73,177.6,178.73,112400.0,177.82,178.73,177.6,178.73,112400.0
2013-12-11 09:55:00,178.71,179.53,178.3,179.49,93400.0,178.71,179.53,178.3,179.49,93400.0
2013-12-11 10:00:00,179.51,179.92,178.86,179.17,111400.0,179.51,179.92,178.86,179.17,111400.0
2013-12-11 10:05:00,178.9,179.16,178.25,178.82,53800.0,178.9,179.16,178.25,178.82,53800.0
2013-12-11 10:10:00,178.82,179.66,178.82,179.3,57000.0,178.82,179.66,178.82,179.3,57000.0
2013-12-11 10:15:00,179.55,179.55,178.62,178.62,31000.0,179.55,179.55,178.62,178.62,31000.0
2013-12-11 10:20:00,178.6,179.5,178.6,179.02,51900.0,178.6,179.5,178.6,179.02,51900.0
2013-12-11 10:25:00,179.0,179.04,178.4,178.6,36800.0,179.0,179.04,178.4,178.6,36800.0
2013-12-11 10:30:00,178.4,178.7,178.25,178.56,36200.0,178.4,178.7,178.25,178.56,36200.0
2013-12-11 10:35:00,178.32,179.04,178.32,178.77,29900.0,178.32,179.04,178.32,178.77,29900.0
2013-12-11 10:40:00,178.68,178.96,178.29,178.52,33100.0,178.68,178.96,178.29,178.52,33100.0
2013-12-11 10:45:00,178.45,178.48,177.84,178.0,37700.0,178.45,178.48,177.84,178.0,37700.0
2013-12-11 10:50:00,177.86,178.42,177.84,178.16,26600.0,177.86,178.42,177.84,178.16,26600.0
2013-12-11 10:55:00,178.12,178.49,177.9,177.95,36200.0,178.12,178.49,177.9,177.95,36200.0
2013-12-11 11:00:00,177.89,178.04,177.5,178.03,68700.0,177.89,178.04,177.5,178.03,68700.0
2013-12-11 11:05:00,177.96,178.16,177.88,178.01,21600.0,177.96,178.16,177.88,178.01,21600.0
2013-12-11 11:10:00,178.11,178.17,177.9,177.99,32200.0,178.11,178.17,177.9,177.99,32200.0
2013-12-11 11:15:00,177.98,178.1,177.6,177.74,70500.0,177.98,178.1,177.6,177.74,70500.0
2013-12-11 11:20:00,177.62,177.87,177.13,177.72,73200.0,177.62,177.87,177.13,177.72,73200.0
2013-12-11 11:25:00,177.78,177.9,177.5,177.66,29300.0,177.78,177.9,177.5,177.66,29300.0
2013-12-11 11:30:00,177.61,177.99,177.54,177.76,65800.0,177.61,177.99,177.54,177.76,65800.0
2013-12-11 11:35:00,177.75,177.8,177.42,177.44,40000.0,177.75,177.8,177.42,177.44,40000.0
2013-12-11 11:40:00,177.41,177.84,177.34,177.61,31300.0,177.41,177.84,177.34,177.61,31300.0
2013-12-11 11:45:00,177.75,178.43,177.56,178.33,39900.0,177.75,178.43,177.56,178.33,39900.0
2013-12-11 11:50:00,178.34,178.36,177.75,177.8,42300.0,178.34,178.36,177.75,177.8,42300.0
2013-12-11 11:55:00,177.89,178.03,177.79,177.94,23800.0,177.89,178.03,177.79,177.94,23800.0
2013-12-11 12:00:00,177.8,177.9,177.5,177.62,34200.0,177.8,177.9,177.5,177.62,34200.0
2013-12-11 12:05:00,177.52,177.62,177.18,177.21,56200.0,177.52,177.62,177.18,177.21,56200.0
2013-12-11 12:10:00,177.23,177.29,176.6,176.71,86200.0,177.23,177.29,176.6,176.71,86200.0
2013-12-11 12:15:00,176.77,176.95,176.3,176.6,55200.0,176.77,176.95,176.3,176.6,55200.0
2013-12-11 12:20:00,176.48,176.66,175.75,176.37,94100.0,176.48,176.66,175.75,176.37,94100.0
2013-12-11 12:25:00,176.47,176.83,176.19,176.63,39400.0,176.47,176.83,176.19,176.63,39400.0
2013-12-11 12:30:00,176.63,177.3,176.48,177.23,51100.0,176.63,177.3,176.48,177.23,51100.0
2013-12-11 12:35:00,177.3,177.44,176.94,177.25,44800.0,177.3,177.44,176.94,177.25,44800.0
2013-12-11 12:40:00,177.28,177.67,177.27,177.54,49700.0,177.28,177.67,177.27,177.54,49700.0
2013-12-11 12:45:00,177.55,177.6,177.12,177.12,23700.0,177.55,177.6,177.12,177.12,23700.0
2013-12-11 12:50:00,177.14,177.18,176.75,177.11,26800.0,177.14,177.18,176.75,177.11,26800.0
2013-12-11 12:55:00,176.92,177.04,176.5,176.8,19400.0,176.92,177.04,176.5,176.8,19400.0
2013-12-11 13:00:00,176.91,177.09,176.53,177.0,47000.0,176.91,177.09,176.53,177.0,47000.0
2013-12-11 13:05:00,176.97,177.74,176.97,177.72,28100.0,176.97,177.74,176.97,177.72,28100.0
2013-12-11 13:10:00,177.6,177.74,177.11,177.11,30900.0,177.6,177.74,177.11,177.11,30900.0
2013-12-11 13:15:00,177.09,177.44,176.75,176.77,19000.0,177.09,177.44,176.75,176.77,19000.0
2013-12-11 13:20:00,176.69,176.72,176.21,176.63,40500.0,176.69,176.72,176.21,176.63,40500.0
2013-12-11 13:25:00,176.6,176.62,176.37,176.38,11600.0,176.6,176.62,176.37,176.38,11600.0
2013-12-11 13:30:00,176.32,176.42,176.02,176.17,29400.0,176.32,176.42,176.02,176.17,29400.0
2013-12-11 13:35:00,176.11,176.36,175.8,176.16,47300.0,176.11,176.36,175.8,176.16,47300.0
2013-12-11 13:40:00,176.19,176.58,176.06,176.39,19600.0,176.19,176.58,176.06,176.39,19600.0
2013-12-11 13:45:00,176.42,176.48,175.86,176.16,28400.0,176.42,176.48,175.86,176.16,28400.0
2013-12-11 13:50:00,176.13,176.43,175.9,175.96,24500.0,176.13,176.43,175.9,175.96,24500.0
2013-12-11 13:55:00,175.97,176.17,175.9,175.91,14800.0,175.97,176.17,175.9,175.91,14800.0
2013-12-11 14:00:00,175.91,176.01,175.62,175.83,42900.0,175.91,176.01,175.62,175.83,42900.0
2013-12-11 14:05:00,175.83,175.89,175.58,175.83,33500.0,175.83,175.89,175.58,175.83,33500.0
2013-12-11 14:10:00,175.78,175.85,175.47,175.6,28000.0,175.78,175.85,175.47,175.6,28000.0
2013-12-11 14:15:00,175.47,175.56,175.15,175.25,63800.0,175.47,175.56,175.15,175.25,63800.0
2013-12-11 14:20:00,175.27,175.68,175.27,175.55,23600.0,175.27,175.68,175.27,175.55,23600.0
2013-12-11 14:25:00,175.64,175.68,175.2,175.6,31500.0,175.64,175.68,175.2,175.6,31500.0
2013-12-11 14:30:00,175.53,175.68,175.2,175.34,21000.0,175.53,175.68,175.2,175.34,21000.0
2013-12-11 14:35:00,175.36,175.47,175.17,175.32,24500.0,175.36,175.47,175.17,175.32,24500.0
2013-12-11 14:40:00,175.28,175.5,175.18,175.42,17400.0,175.28,175.5,175.18,175.42,17400.0
2013-12-11 14:45:00,175.34,175.68,175.34,175.5,17400.0,175.34,175.68,175.34,175.5,17400.0
2013-12-11 14:50:00,175.5,175.65,175.45,175.62,16700.0,175.5,175.65,175.45,175.62,16700.0
2013-12-11 14:55:00,175.62,175.65,175.3,175.44,35400.0,175.62,175.65,175.3,175.44,35400.0
2013-12-11 15:00:00,175.46,175.59,175.2,175.2,34100.0,175.46,175.59,175.2,175.2,34100.0
2013-12-11 15:05:00,175.28,175.5,175.15,175.19,33800.0,175.28,175.5,175.15,175.19,33800.0
2013-12-11 15:10:00,175.19,175.41,175.09,175.27,56600.0,175.19,175.41,175.09,175.27,56600.0
2013-12-11 15:15:00,175.11,175.21,174.56,174.73,167200.0,175.11,175.21,174.56,174.73,167200.0
2013-12-11 15:20:00,174.61,174.7,174.09,174.32,96000.0,174.61,174.7,174.09,174.32,96000.0
2013-12-11 15:25:00,174.32,174.49,173.5,173.78,70300.0,174.32,174.49,173.5,173.78,70300.0
2013-12-11 15:30:00,173.78,174.2,173.62,173.97,78100.0,173.78,174.2,173.62,173.97,78100.0
2013-12-11 15:35:00,174.04,174.22,173.8,173.89,72100.0,174.04,174.22,173.8,173.89,72100.0
2013-12-11 15:40:00,173.93,174.04,173.35,173.4,112300.0,173.93,174.04,173.35,173.4,112300.0
2013-12-11 15:45:00,173.4,173.46,172.61,172.9,208000.0,173.4,173.46,172.61,172.9,208000.0
2013-12-11 15:50:00,172.93,173.23,172.67,172.83,195200.0,172.93,173.23,172.67,172.83,195200.0
2013-12-11 15:55:00,172.84,173.55,172.8,173.33,239200.0,172.84,173.55,172.8,173.33,239200.0
2013-12-12 09:30:00,173.11,174.39,172.51,172.52,132000.0,173.11,174.39,172.51,172.52,132000.0
2013-12-12 09:35:00,172.55,173.54,172.51,173.5,139100.0,172.55,173.54,172.51,173.5,139100.0
2013-12-12 09:40:00,173.5,173.91,172.54,172.72,113000.0,173.5,173.91,172.54,172.72,113000.0
2013-12-12 09:45:00,172.75,173.16,171.32,171.43,237700.0,172.75,173.16,171.32,171.43,237700.0
2013-12-12 09:50:00,171.48,172.0,170.52,170.97,190200.0,171.48,172.0,170.52,170.97,190200.0
2013-12-12 09:55:00,170.76,172.44,170.52,171.96,138100.0,170.76,172.44,170.52,171.96,138100.0
2013-12-12 10:00:00,171.96,172.97,171.62,171.7,136200.0,171.96,172.97,171.62,171.7,136200.0
2013-12-12 10:05:00,171.76,172.44,171.65,172.21,81500.0,171.76,172.44,171.65,172.21,81500.0
2013-12-12 10:10:00,172.17,172.5,171.87,172.03,49800.0,172.17,172.5,171.87,172.03,49800.0
2013-12-12 10:15:00,172.18,172.27,171.16,171.63,69400.0,172.18,172.27,171.16,171.63,69400.0
2013-12-12 10:20:00,171.56,172.0,171.5,171.59,40400.0,171.56,172.0,171.5,171.59,40400.0
2013-12-12 10:25:00,171.56,172.45,171.56,172.1,52200.0,171.56,172.45,171.56,172.1,52200.0
2013-12-12 10:30:00,172.28,172.5,171.79,172.46,82700.0,172.28,172.5,171.79,172.46,82700.0
2013-12-12 10:35:00,172.43,172.74,172.25,172.67,57300.0,172.43,172.74,172.25,172.67,57300.0
2013-12-12 10:40:00,172.45,173.0,172.0,172.68,57000.0,172.45,173.0,172.0,172.68,57000.0
2013-12-12 10:45:00,172.87,173.17,172.54,173.0,75400.0,172.87,173.17,172.54,173.0,75400.0
2013-12-12 10:50:00,173.0,173.16,172.51,172.81,49000.0,173.0,173.16,172.51,172.81,49000.0
2013-12-12 10:55:00,172.94,173.0,172.41,172.6,47000.0,172.94,173.0,172.41,172.6,47000.0
2013-12-12 11:00:00,172.52,172.9,172.03,172.03,42900.0,172.52,172.9,172.03,172.03,42900.0
2013-12-12 11:05:00,172.38,172.64,172.04,172.25,46100.0,172.38,172.64,172.04,172.25,46100.0
2013-12-12 11:10:00,172.34,172.65,172.25,172.49,36600.0,172.34,172.65,172.25,172.49,36600.0
2013-12-12 11:15:00,172.4,172.7,172.35,172.48,18100.0,172.4,172.7,172.35,172.48,18100.0
2013-12-12 11:20:00,172.5,172.7,172.34,172.38,14300.0,172.5,172.7,172.34,172.38,14300.0
2013-12-12 11:25:00,172.47,172.47,171.5,171.5,48400.0,172.47,172.47,171.5,171.5,48400.0
2013-12-12 11:30:00,171.61,171.75,171.28,171.34,31000.0,171.61,171.75,171.28,171.34,31000.0
2013-12-12 11:35:00,171.35,171.87,171.2,171.87,23300.0,171.35,171.87,171.2,171.87,23300.0
2013-12-12 11:40:00,171.76,171.8,171.5,171.59,19400.0,171.76,171.8,171.5,171.59,19400.0
2013-12-12 11:45:00,171.71,171.71,171.38,171.6,22100.0,171.71,171.71,171.38,171.6,22100.0
2013-12-12 11:50:00,171.6,171.96,171.6,171.69,23200.0,171.6,171.96,171.6,171.69,23200.0
2013-12-12 11:55:00,171.65,171.76,171.29,171.53,26200.0,171.65,171.76,171.29,171.53,26200.0
2013-12-12 12:00:00,171.44,171.44,170.9,170.98,67600.0,171.44,171.44,170.9,170.98,67600.0
2013-12-12 12:05:00,170.88,171.07,170.75,170.9,24000.0,170.88,171.07,170.75,170.9,24000.0
2013-12-12 12:10:00,170.94,171.09,170.7,170.72,36600.0,170.94,171.09,170.7,170.72,36600.0
2013-12-12 12:15:00,170.74,170.96,170.6,170.95,20300.0,170.74,170.96,170.6,170.95,20300.0
2013-12-12 12:20:00,170.96,170.96,170.52,170.58,39500.0,170.96,170.96,170.52,170.58,39500.0
2013-12-12 12:25:00,170.68,170.95,170.58,170.9,23600.0,170.68,170.95,170.58,170.9,23600.0
2013-12-12 12:30:00,170.89,170.89,170.11,170.41,78900.0,170.89,170.89,170.11,170.41,78900.0
2013-12-12 12:35:00,170.31,170.97,170.25,170.78,33400.0,170.31,170.97,170.25,170.78,33400.0
2013-12-12 12:40:00,170.78,170.87,170.54,170.55,22300.0,170.78,170.87,170.54,170.55,22300.0
2013-12-12 12:45:00,170.55,171.07,170.55,170.97,43200.0,170.55,171.07,170.55,170.97,43200.0
2013-12-12 12:50:00,171.0,171.09,170.75,170.97,34200.0,171.0,171.09,170.75,170.97,34200.0
2013-12-12 12:55:00,170.98,171.15,170.85,170.9,27700.0,170.98,171.15,170.85,170.9,27700.0
2013-12-12 13:00:00,170.99,171.18,170.85,170.91,73500.0,170.99,171.18,170.85,170.91,73500.0
2013-12-12 13:05:00,170.99,171.07,170.8,170.98,18000.0,170.99,171.07,170.8,170.98,18000.0
2013-12-12 13:10:00,170.95,170.97,170.5,170.53,27400.0,170.95,170.97,170.5,170.53,27400.0
2013-12-12 13:15:00,170.6,170.65,170.12,170.12,37800.0,170.6,170.65,170.12,170.12,37800.0
2013-12-12 13:20:00,170.2,170.55,170.12,170.13,43100.0,170.2,170.55,170.12,170.13,43100.0
2013-12-12 13:25:00,170.25,170.64,170.14,170.55,27300.0,170.25,170.64,170.14,170.55,27300.0
2013-12-12 13:30:00,170.58,170.99,170.57,170.8,26200.0,170.58,170.99,170.57,170.8,26200.0
2013-12-12 13:35:00,170.81,171.12,170.74,170.89,59400.0,170.81,171.12,170.74,170.89,59400.0
2013-12-12 13:40:00,170.85,171.1,170.83,171.06,22100.0,170.85,171.1,170.83,171.06,22100.0
2013-12-12 13:45:00,171.05,171.4,171.05,171.25,26500.0,171.05,171.4,171.05,171.25,26500.0
2013-12-12 13:50:00,171.17,171.29,171.1,171.22,14800.0,171.17,171.29,171.1,171.22,14800.0
2013-12-12 13:55:00,171.15,171.49,171.11,171.22,27100.0,171.15,171.49,171.11,171.22,27100.0
2013-12-12 14:00:00,171.28,171.72,171.22,171.56,64300.0,171.28,171.72,171.22,171.56,64300.0
2013-12-12 14:05:00,171.66,171.7,171.27,171.43,38000.0,171.66,171.7,171.27,171.43,38000.0
2013-12-12 14:10:00,171.45,171.59,171.31,171.39,27300.0,171.45,171.59,171.31,171.39,27300.0
2013-12-12 14:15:00,171.3,171.5,171.27,171.48,30000.0,171.3,171.5,171.27,171.48,30000.0
2013-12-12 14:20:00,171.41,171.59,171.34,171.4,57900.0,171.41,171.59,171.34,171.4,57900.0
2013-12-12 14:25:00,171.49,171.59,171.39,171.57,34900.0,171.49,171.59,171.39,171.57,34900.0
2013-12-12 14:30:00,171.56,171.74,171.4,171.4,28000.0,171.56,171.74,171.4,171.4,28000.0
2013-12-12 14:35:00,171.4,171.49,171.29,171.34,55400.0,171.4,171.49,171.29,171.34,55400.0
2013-12-12 14:40:00,171.42,171.6,171.33,171.6,22100.0,171.42,171.6,171.33,171.6,22100.0
2013-12-12 14:45:00,171.45,171.73,171.45,171.64,20600.0,171.45,171.73,171.45,171.64,20600.0
2013-12-12 14:50:00,171.67,171.7,171.49,171.55,38700.0,171.67,171.7,171.49,171.55,38700.0
2013-12-12 14:55:00,171.64,171.85,171.35,171.35,59200.0,171.64,171.85,171.35,171.35,59200.0
2013-12-12 15:00:00,171.4,171.6,171.21,171.4,33200.0,171.4,171.6,171.21,171.4,33200.0
2013-12-12 15:05:00,171.4,171.4,171.03,171.11,45800.0,171.4,171.4,171.03,171.11,45800.0
2013-12-12 15:10:00,171.15,171.32,171.08,171.14,46700.0,171.15,171.32,171.08,171.14,46700.0
2013-12-12 15:15:00,171.16,171.4,171.08,171.36,29500.0,171.16,171.4,171.08,171.36,29500.0
2013-12-12 15:20:00,171.29,171.48,171.14,171.48,29000.0,171.29,171.48,171.14,171.48,29000.0
2013-12-12 15:25:00,171.47,171.49,171.16,171.32,27300.0,171.47,171.49,171.16,171.32,27300.0
2013-12-12 15:30:00,171.33,171.9,171.22,171.89,50600.0,171.33,171.9,171.22,171.89,50600.0
2013-12-12 15:35:00,171.81,171.89,171.48,171.61,45900.0,171.81,171.89,171.48,171.61,45900.0
2013-12-12 15:40:00,171.64,171.73,171.51,171.69,86100.0,171.64,171.73,171.51,171.69,86100.0
2013-12-12 15:45:00,171.64,171.93,171.5,171.89,89900.0,171.64,171.93,171.5,171.89,89900.0
2013-12-12 15:50:00,171.88,171.9,171.52,171.64,69900.0,171.88,171.9,171.52,171.64,69900.0
2013-12-12 15:55:00,171.65,171.84,171.39,171.5,127200.0,171.65,171.84,171.39,171.5,127200.0
2013-12-13 09:30:00,172.75,173.0,172.29,172.64,101300.0,172.75,173.0,172.29,172.64,101300.0
2013-12-13 09:35:00,172.41,172.68,171.82,172.4,66100.0,172.41,172.68,171.82,172.4,66100.0
2013-12-13 09:40:00,172.39,172.59,172.0,172.04,38400.0,172.39,172.59,172.0,172.04,38400.0
2013-12-13 09:45:00,172.15,172.17,171.12,171.52,96400.0,172.15,172.17,171.12,171.52,96400.0
2013-12-13 09:50:00,171.51,171.98,171.12,171.66,25300.0,171.51,171.98,171.12,171.66,25300.0
2013-12-13 09:55:00,171.69,172.44,171.48,171.99,39900.0,171.69,172.44,171.48,171.99,39900.0
2013-12-13 10:00:00,172.06,172.65,172.05,172.5,67300.0,172.06,172.65,172.05,172.5,67300.0
2013-12-13 10:05:00,172.59,173.39,172.48,173.14,90800.0,172.59,173.39,172.48,173.14,90800.0
2013-12-13 10:10:00,173.25,173.8,173.01,173.28,88000.0,173.25,173.8,173.01,173.28,88000.0
2013-12-13 10:15:00,173.25,173.66,172.4,172.91,59800.0,173.25,173.66,172.4,172.91,59800.0
2013-12-13 10:20:00,173.01,173.08,172.2,172.2,85300.0,173.01,173.08,172.2,172.2,85300.0
2013-12-13 10:25:00,172.23,172.5,171.71,172.5,39600.0,172.23,172.5,171.71,172.5,39600.0
2013-12-13 10:30:00,172.5,172.98,172.3,172.96,27300.0,172.5,172.98,172.3,172.96,27300.0
2013-12-13 10:35:00,172.95,172.96,172.39,172.47,12400.0,172.95,172.96,172.39,172.47,12400.0
2013-12-13 10:40:00,172.76,172.76,172.25,172.45,17100.0,172.76,172.76,172.25,172.45,17100.0
2013-12-13 10:45:00,172.47,172.5,172.0,172.0,30300.0,172.47,172.5,172.0,172.0,30300.0
2013-12-13 10:50:00,172.0,172.15,171.85,171.85,19500.0,172.0,172.15,171.85,171.85,19500.0
2013-12-13 10:55:00,171.96,172.15,171.79,171.82,21900.0,171.96,172.15,171.79,171.82,21900.0
2013-12-13 11:00:00,171.82,171.95,171.52,171.66,22800.0,171.82,171.95,171.52,171.66,22800.0
2013-12-13 11:05:00,171.59,171.7,171.4,171.4,48900.0,171.59,171.7,171.4,171.4,48900.0
2013-12-13 11:10:00,171.41,171.68,171.25,171.38,17400.0,171.41,171.68,171.25,171.38,17400.0
2013-12-13 11:15:00,171.44,172.07,171.36,171.97,46100.0,171.44,172.07,171.36,171.97,46100.0
2013-12-13 11:20:00,172.0,172.08,171.41,171.41,28900.0,172.0,172.08,171.41,171.41,28900.0
2013-12-13 11:25:00,171.56,172.0,171.44,171.62,22700.0,171.56,172.0,171.44,171.62,22700.0
2013-12-13 11:30:00,171.49,171.99,171.49,171.63,12500.0,171.49,171.99,171.49,171.63,12500.0
2013-12-13 11:35:00,171.92,171.92,171.5,171.79,7100.0,171.92,171.92,171.5,171.79,7100.0
2013-12-13 11:40:00,171.9,172.05,171.58,171.79,14400.0,171.9,172.05,171.58,171.79,14400.0
2013-12-13 11:45:00,171.68,171.91,170.8,170.88,51200.0,171.68,171.91,170.8,170.88,51200.0
2013-12-13 11:50:00,170.96,171.36,170.96,171.33,12600.0,170.96,171.36,170.96,171.33,12600.0
2013-12-13 11:55:00,171.34,171.34,170.86,171.26,11700.0,171.34,171.34,170.86,171.26,11700.0
2013-12-13 12:00:00,171.21,171.35,170.93,171.04,17200.0,171.21,171.35,170.93,171.04,17200.0
2013-12-13 12:05:00,170.87,171.04,170.61,170.61,25800.0,170.87,171.04,170.61,170.61,25800.0
2013-12-13 12:10:00,170.61,170.95,170.55,170.92,15800.0,170.61,170.95,170.55,170.92,15800.0
2013-12-13 12:15:00,170.8,171.15,170.6,171.05,17600.0,170.8,171.15,170.6,171.05,17600.0
2013-12-13 12:20:00,171.05,171.46,171.01,171.06,24100.0,171.05,171.46,171.01,171.06,24100.0
2013-12-13 12:25:00,171.11,171.36,171.01,171.25,20300.0,171.11,171.36,171.01,171.25,20300.0
2013-12-13 12:30:00,171.16,171.29,170.98,171.17,37100.0,171.16,171.29,170.98,171.17,37100.0
2013-12-13 12:35:00,171.01,171.25,171.0,171.14,23300.0,171.01,171.25,171.0,171.14,23300.0
2013-12-13 12:40:00,171.2,171.24,170.84,170.97,21800.0,171.2,171.24,170.84,170.97,21800.0
2013-12-13 12:45:00,170.97,170.98,170.33,170.46,36400.0,170.97,170.98,170.33,170.46,36400.0
2013-12-13 12:50:00,170.34,170.46,170.06,170.41,38100.0,170.34,170.46,170.06,170.41,38100.0
2013-12-13 12:55:00,170.4,170.55,170.06,170.09,18600.0,170.4,170.55,170.06,170.09,18600.0
2013-12-13 13:00:00,170.05,170.15,169.6,170.0,70600.0,170.05,170.15,169.6,170.0,70600.0
2013-12-13 13:05:00,170.0,170.37,169.99,170.12,25300.0,170.0,170.37,169.99,170.12,25300.0
2013-12-13 13:10:00,170.12,170.38,170.12,170.24,19300.0,170.12,170.38,170.12,170.24,19300.0
2013-12-13 13:15:00,170.32,170.32,169.94,170.29,24100.0,170.32,170.32,169.94,170.29,24100.0
2013-12-13 13:20:00,170.29,170.33,170.0,170.02,18000.0,170.29,170.33,170.0,170.02,18000.0
2013-12-13 13:25:00,170.12,170.42,169.99,170.34,14300.0,170.12,170.42,169.99,170.34,14300.0
2013-12-13 13:30:00,170.36,170.38,170.11,170.15,12400.0,170.36,170.38,170.11,170.15,12400.0
2013-12-13 13:35:00,170.4,170.41,170.14,170.36,12800.0,170.4,170.41,170.14,170.36,12800.0
2013-12-13 13:40:00,170.21,170.4,170.1,170.25,13200.0,170.21,170.4,170.1,170.25,13200.0
2013-12-13 13:45:00,170.21,170.41,170.16,170.38,20400.0,170.21,170.41,170.16,170.38,20400.0
2013-12-13 13:50:00,170.37,170.82,170.37,170.7,17300.0,170.37,170.82,170.37,170.7,17300.0
2013-12-13 13:55:00,170.69,170.75,170.39,170.67,15400.0,170.69,170.75,170.39,170.67,15400.0
2013-12-13 14:00:00,170.9,170.98,170.56,170.56,15300.0,170.9,170.98,170.56,170.56,15300.0
2013-12-13 14:05:00,170.49,170.95,170.49,170.74,16100.0,170.49,170.95,170.49,170.74,16100.0
2013-12-13 14:10:00,170.95,170.95,170.2,170.3,25400.0,170.95,170.95,170.2,170.3,25400.0
2013-12-13 14:15:00,170.37,170.57,170.23,170.32,18000.0,170.37,170.57,170.23,170.32,18000.0
2013-12-13 14:20:00,170.44,170.58,170.21,170.23,10500.0,170.44,170.58,170.21,170.23,10500.0
2013-12-13 14:25:00,170.3,170.68,170.3,170.55,19000.0,170.3,170.68,170.3,170.55,19000.0
2013-12-13 14:30:00,170.62,170.62,170.34,170.57,13600.0,170.62,170.62,170.34,170.57,13600.0
2013-12-13 14:35:00,170.55,170.71,170.22,170.71,16900.0,170.55,170.71,170.22,170.71,16900.0
2013-12-13 14:40:00,170.71,170.71,170.42,170.52,12000.0,170.71,170.71,170.42,170.52,12000.0
2013-12-13 14:45:00,170.49,170.74,170.49,170.62,14100.0,170.49,170.74,170.49,170.62,14100.0
2013-12-13 14:50:00,170.67,170.81,170.6,170.74,12000.0,170.67,170.81,170.6,170.74,12000.0
2013-12-13 14:55:00,170.74,170.94,170.63,170.89,19000.0,170.74,170.94,170.63,170.89,19000.0
2013-12-13 15:00:00,170.9,171.13,170.9,171.04,28900.0,170.9,171.13,170.9,171.04,28900.0
2013-12-13 15:05:00,171.07,171.22,171.03,171.11,30300.0,171.07,171.22,171.03,171.11,30300.0
2013-12-13 15:10:00,171.18,171.48,171.06,171.36,40400.0,171.18,171.48,171.06,171.36,40400.0
2013-12-13 15:15:00,171.46,171.47,171.03,171.12,32700.0,171.46,171.47,171.03,171.12,32700.0
2013-12-13 15:20:00,171.1,171.34,171.1,171.22,30000.0,171.1,171.34,171.1,171.22,30000.0
2013-12-13 15:25:00,171.25,171.48,171.16,171.26,24200.0,171.25,171.48,171.16,171.26,24200.0
2013-12-13 15:30:00,171.29,171.43,171.16,171.3,31900.0,171.29,171.43,171.16,171.3,31900.0
2013-12-13 15:35:00,171.22,171.37,170.96,171.04,33400.0,171.22,171.37,170.96,171.04,33400.0
2013-12-13 15:40:00,171.01,171.3,170.98,171.3,29600.0,171.01,171.3,170.98,171.3,29600.0
2013-12-13 15:45:00,171.25,171.4,171.11,171.22,54300.0,171.25,171.4,171.11,171.22,54300.0
2013-12-13 15:50:00,171.28,171.6,171.27,171.41,70300.0,171.28,171.6,171.27,171.41,70300.0
2013-12-13 15:55:00,171.5,171.56,171.06,171.3,101000.0,171.5,171.56,171.06,171.3,101000.0
2013-12-16 09:30:00,172.16,173.97,172.15,173.26,137200.0,172.16,173.97,172.15,173.26,137200.0
2013-12-16 09:35:00,173.49,173.49,172.51,172.94,74000.0,173.49,173.49,172.51,172.94,74000.0
2013-12-16 09:40:00,172.95,173.0,171.51,172.08,85200.0,172.95,173.0,171.51,172.08,85200.0
2013-12-16 09:45:00,172.37,173.49,172.31,173.15,82600.0,172.37,173.49,172.31,173.15,82600.0
2013-12-16 09:50:00,173.15,173.76,173.05,173.35,85600.0,173.15,173.76,173.05,173.35,85600.0
2013-12-16 09:55:00,173.47,173.7,173.0,173.28,57300.0,173.47,173.7,173.0,173.28,57300.0
2013-12-16 10:00:00,173.38,173.38,172.96,173.04,48000.0,173.38,173.38,172.96,173.04,48000.0
2013-12-16 10:05:00,173.04,173.11,172.7,172.73,38500.0,173.04,173.11,172.7,172.73,38500.0
2013-12-16 10:10:00,172.78,172.92,172.49,172.58,33500.0,172.78,172.92,172.49,172.58,33500.0
2013-12-16 10:15:00,172.58,172.91,172.0,172.02,47400.0,172.58,172.91,172.0,172.02,47400.0
2013-12-16 10:20:00,172.18,172.19,171.19,171.28,70500.0,172.18,172.19,171.19,171.28,70500.0
2013-12-16 10:25:00,171.29,172.26,171.28,172.04,30200.0,171.29,172.26,171.28,172.04,30200.0
2013-12-16 10:30:00,172.23,172.48,172.02,172.09,49400.0,172.23,172.48,172.02,172.09,49400.0
2013-12-16 10:35:00,172.15,172.39,171.46,172.0,27700.0,172.15,172.39,171.46,172.0,27700.0
2013-12-16 10:40:00,171.89,172.1,171.5,172.0,18500.0,171.89,172.1,171.5,172.0,18500.0
2013-12-16 10:45:00,172.09,172.18,171.92,172.09,14400.0,172.09,172.18,171.92,172.09,14400.0
2013-12-16 10:50:00,172.18,172.29,171.68,172.1,29700.0,172.18,172.29,171.68,172.1,29700.0
2013-12-16 10:55:00,172.04,172.3,171.9,172.22,24500.0,172.04,172.3,171.9,172.22,24500.0
2013-12-16 11:00:00,172.2,172.22,171.55,171.67,30300.0,172.2,172.22,171.55,171.67,30300.0
2013-12-16 11:05:00,171.57,171.99,171.55,171.75,18200.0,171.57,171.99,171.55,171.75,18200.0
2013-12-16 11:10:00,171.74,172.2,171.73,172.1,14900.0,171.74,172.2,171.73,172.1,14900.0
2013-12-16 11:15:00,172.11,172.12,171.83,172.05,31500.0,172.11,172.12,171.83,172.05,31500.0
2013-12-16 11:20:00,172.01,172.04,171.67,171.75,27500.0,172.01,172.04,171.67,171.75,27500.0
2013-12-16 11:25:00,171.75,172.08,171.75,171.95,25500.0,171.75,172.08,171.75,171.95,25500.0
2013-12-16 11:30:00,172.03,172.04,171.54,171.66,21100.0,172.03,172.04,171.54,171.66,21100.0
2013-12-16 11:35:00,171.63,171.8,170.82,170.83,49300.0,171.63,171.8,170.82,170.83,49300.0
2013-12-16 11:40:00,170.9,171.19,170.84,171.19,33800.0,170.9,171.19,170.84,171.19,33800.0
2013-12-16 11:45:00,171.19,171.19,170.68,170.78,33400.0,171.19,171.19,170.68,170.78,33400.0
2013-12-16 11:50:00,170.87,170.99,170.55,170.72,26900.0,170.87,170.99,170.55,170.72,26900.0
2013-12-16 11:55:00,170.55,170.7,170.26,170.39,42000.0,170.55,170.7,170.26,170.39,42000.0
2013-12-16 12:00:00,170.39,170.9,170.36,170.7,45000.0,170.39,170.9,170.36,170.7,45000.0
2013-12-16 12:05:00,170.7,170.89,170.34,170.82,30800.0,170.7,170.89,170.34,170.82,30800.0
2013-12-16 12:10:00,170.74,170.9,170.39,170.39,14900.0,170.74,170.9,170.39,170.39,14900.0
2013-12-16 12:15:00,170.43,170.62,170.3,170.43,18100.0,170.43,170.62,170.3,170.43,18100.0
2013-12-16 12:20:00,170.35,170.85,170.35,170.85,46200.0,170.35,170.85,170.35,170.85,46200.0
2013-12-16 12:25:00,170.79,171.13,170.7,171.06,31300.0,170.79,171.13,170.7,171.06,31300.0
2013-12-16 12:30:00,171.13,171.29,170.9,170.91,40900.0,171.13,171.29,170.9,170.91,40900.0
2013-12-16 12:35:00,170.87,171.24,170.83,170.83,18800.0,170.87,171.24,170.83,170.83,18800.0
2013-12-16 12:40:00,170.83,171.11,170.83,171.04,12100.0,170.83,171.11,170.83,171.04,12100.0
2013-12-16 12:45:00,170.94,171.12,170.56,170.58,19700.0,170.94,171.12,170.56,170.58,19700.0
2013-12-16 12:50:00,170.72,171.05,170.57,170.74,11700.0,170.72,171.05,170.57,170.74,11700.0
2013-12-16 12:55:00,170.77,170.98,170.74,170.92,16500.0,170.77,170.98,170.74,170.92,16500.0
2013-12-16 13:00:00,170.83,170.97,170.49,170.64,20500.0,170.83,170.97,170.49,170.64,20500.0
2013-12-16 13:05:00,170.64,170.88,170.46,170.88,19200.0,170.64,170.88,170.46,170.88,19200.0
2013-12-16 13:10:00,170.75,171.1,170.75,171.05,15800.0,170.75,171.1,170.75,171.05,15800.0
2013-12-16 13:15:00,171.05,171.2,170.77,170.77,10700.0,171.05,171.2,170.77,170.77,10700.0
2013-12-16 13:20:00,170.87,171.22,170.81,170.94,17900.0,170.87,171.22,170.81,170.94,17900.0
2013-12-16 13:25:00,171.06,171.19,171.01,171.19,9500.0,171.06,171.19,171.01,171.19,9500.0
2013-12-16 13:30:00,171.19,171.2,170.9,170.95,15000.0,171.19,171.2,170.9,170.95,15000.0
2013-12-16 13:35:00,171.01,171.13,170.83,170.9,11200.0,171.01,171.13,170.83,170.9,11200.0
2013-12-16 13:40:00,170.89,171.07,170.59,170.69,14300.0,170.89,171.07,170.59,170.69,14300.0
2013-12-16 13:45:00,170.71,170.86,170.56,170.64,11800.0,170.71,170.86,170.56,170.64,11800.0
2013-12-16 13:50:00,170.66,171.1,170.6,170.81,23900.0,170.66,171.1,170.6,170.81,23900.0
2013-12-16 13:55:00,170.72,170.93,170.34,170.34,22500.0,170.72,170.93,170.34,170.34,22500.0
2013-12-16 14:00:00,170.41,170.5,169.82,170.0,60400.0,170.41,170.5,169.82,170.0,60400.0
2013-12-16 14:05:00,170.0,170.2,169.91,170.09,17300.0,170.0,170.2,169.91,170.09,17300.0
2013-12-16 14:10:00,170.09,170.2,169.96,170.05,24800.0,170.09,170.2,169.96,170.05,24800.0
2013-12-16 14:15:00,170.08,170.11,169.6,169.73,35100.0,170.08,170.11,169.6,169.73,35100.0
2013-12-16 14:20:00,169.77,170.0,169.5,169.5,36900.0,169.77,170.0,169.5,169.5,36900.0
2013-12-16 14:25:00,169.51,169.84,169.2,169.73,45200.0,169.51,169.84,169.2,169.73,45200.0
2013-12-16 14:30:00,169.76,170.1,169.73,169.85,31600.0,169.76,170.1,169.73,169.85,31600.0
2013-12-16 14:35:00,169.86,169.86,169.03,169.03,32600.0,169.86,169.86,169.03,169.03,32600.0
2013-12-16 14:40:00,169.06,169.52,168.31,168.89,101200.0,169.06,169.52,168.31,168.89,101200.0
2013-12-16 14:45:00,168.9,169.45,168.88,169.09,26100.0,168.9,169.45,168.88,169.09,26100.0
2013-12-16 14:50:00,169.12,169.54,169.07,169.44,31000.0,169.12,169.54,169.07,169.44,31000.0
2013-12-16 14:55:00,169.46,169.47,169.08,169.23,20400.0,169.46,169.47,169.08,169.23,20400.0
2013-12-16 15:00:00,169.24,169.59,169.21,169.46,25600.0,169.24,169.59,169.21,169.46,25600.0
2013-12-16 15:05:00,169.43,169.44,169.13,169.18,20200.0,169.43,169.44,169.13,169.18,20200.0
2013-12-16 15:10:00,169.18,169.3,169.09,169.17,19400.0,169.18,169.3,169.09,169.17,19400.0
2013-12-16 15:15:00,169.15,169.15,168.52,168.74,40600.0,169.15,169.15,168.52,168.74,40600.0
2013-12-16 15:20:00,168.75,168.93,168.64,168.89,23900.0,168.75,168.93,168.64,168.89,23900.0
2013-12-16 15:25:00,168.91,168.97,168.68,168.9,33000.0,168.91,168.97,168.68,168.9,33000.0
2013-12-16 15:30:00,168.97,169.0,168.53,168.53,42600.0,168.97,169.0,168.53,168.53,42600.0
2013-12-16 15:35:00,168.59,169.25,168.59,169.21,32300.0,168.59,169.25,168.59,169.21,32300.0
2013-12-16 15:40:00,169.3,169.4,169.12,169.26,43400.0,169.3,169.4,169.12,169.26,43400.0
2013-12-16 15:45:00,169.25,169.35,169.04,169.14,52000.0,169.25,169.35,169.04,169.14,52000.0
2013-12-16 15:50:00,169.05,169.16,168.96,168.98,68700.0,169.05,169.16,168.96,168.98,68700.0
2013-12-16 15:55:00,168.99,169.21,168.89,169.11,111100.0,168.99,169.21,168.89,169.11,111100.0
2013-12-17 09:30:00,170.47,171.08,169.66,170.31,136600.0,170.47,171.08,169.66,170.31,136600.0
2013-12-17 09:35:00,170.2,170.49,169.85,170.18,49600.0,170.2,170.49,169.85,170.18,49600.0
2013-12-17 09:40:00,170.22,170.32,169.95,170.1,41300.0,170.22,170.32,169.95,170.1,41300.0
2013-12-17 09:45:00,170.22,170.7,170.13,170.5,50300.0,170.22,170.7,170.13,170.5,50300.0
2013-12-17 09:50:00,170.5,170.7,170.16,170.52,43500.0,170.5,170.7,170.16,170.52,43500.0
2013-12-17 09:55:00,170.63,171.29,170.44,171.1,93500.0,170.63,171.29,170.44,171.1,93500.0
2013-12-17 10:00:00,171.11,171.5,170.76,170.83,43000.0,171.11,171.5,170.76,170.83,43000.0
2013-12-17 10:05:00,171.03,171.45,170.89,171.13,44400.0,171.03,171.45,170.89,171.13,44400.0
2013-12-17 10:10:00,171.25,171.37,170.18,170.75,49300.0,171.25,171.37,170.18,170.75,49300.0
2013-12-17 10:15:00,170.74,170.84,170.47,170.8,18000.0,170.74,170.84,170.47,170.8,18000.0
2013-12-17 10:20:00,170.78,170.78,170.23,170.45,20600.0,170.78,170.78,170.23,170.45,20600.0
2013-12-17 10:25:00,170.5,170.67,170.4,170.54,12100.0,170.5,170.67,170.4,170.54,12100.0
2013-12-17 10:30:00,170.42,170.48,170.17,170.28,12900.0,170.42,170.48,170.17,170.28,12900.0
2013-12-17 10:35:00,170.28,170.43,169.08,169.61,76000.0,170.28,170.43,169.08,169.61,76000.0
2013-12-17 10:40:00,169.45,169.91,169.36,169.51,20800.0,169.45,169.91,169.36,169.51,20800.0
2013-12-17 10:45:00,169.51,169.67,169.01,169.29,27100.0,169.51,169.67,169.01,169.29,27100.0
2013-12-17 10:50:00,169.04,169.39,168.9,169.35,31900.0,169.04,169.39,168.9,169.35,31900.0
2013-12-17 10:55:00,169.29,169.68,169.25,169.67,16300.0,169.29,169.68,169.25,169.67,16300.0
2013-12-17 11:00:00,169.66,169.67,168.65,168.77,47500.0,169.66,169.67,168.65,168.77,47500.0
2013-12-17 11:05:00,168.65,169.0,168.61,168.78,33000.0,168.65,169.0,168.61,168.78,33000.0
2013-12-17 11:10:00,168.8,168.99,168.77,168.98,28300.0,168.8,168.99,168.77,168.98,28300.0
2013-12-17 11:15:00,168.95,169.33,168.88,169.24,16800.0,168.95,169.33,168.88,169.24,16800.0
2013-12-17 11:20:00,169.24,169.43,169.13,169.19,23500.0,169.24,169.43,169.13,169.19,23500.0
2013-12-17 11:25:00,169.14,169.43,169.0,169.2,24900.0,169.14,169.43,169.0,169.2,24900.0
2013-12-17 11:30:00,169.22,169.55,169.13,169.5,9200.0,169.22,169.55,169.13,169.5,9200.0
2013-12-17 11:35:00,169.5,169.85,169.35,169.69,15900.0,169.5,169.85,169.35,169.69,15900.0
2013-12-17 11:40:00,169.68,169.68,169.39,169.53,14700.0,169.68,169.68,169.39,169.53,14700.0
2013-12-17 11:45:00,169.53,169.75,169.53,169.68,14900.0,169.53,169.75,169.53,169.68,14900.0
2013-12-17 11:50:00,169.71,169.75,169.6,169.75,4900.0,169.71,169.75,169.6,169.75,4900.0
2013-12-17 11:55:00,169.75,169.75,169.47,169.61,9800.0,169.75,169.75,169.47,169.61,9800.0
2013-12-17 12:00:00,169.5,169.75,169.48,169.66,18800.0,169.5,169.75,169.48,169.66,18800.0
2013-12-17 12:05:00,169.67,169.72,169.43,169.6,11100.0,169.67,169.72,169.43,169.6,11100.0
2013-12-17 12:10:00,169.5,169.64,169.35,169.58,27900.0,169.5,169.64,169.35,169.58,27900.0
2013-12-17 12:15:00,169.44,169.65,169.34,169.45,24000.0,169.44,169.65,169.34,169.45,24000.0
2013-12-17 12:20:00,169.46,169.49,169.34,169.48,6000.0,169.46,169.49,169.34,169.48,6000.0
2013-12-17 12:25:00,169.41,169.49,169.31,169.4,17500.0,169.41,169.49,169.31,169.4,17500.0
2013-12-17 12:30:00,169.31,169.49,169.27,169.35,5800.0,169.31,169.49,169.27,169.35,5800.0
2013-12-17 12:35:00,169.43,169.43,169.14,169.24,12200.0,169.43,169.43,169.14,169.24,12200.0
2013-12-17 12:40:00,169.33,169.33,169.11,169.24,14600.0,169.33,169.33,169.11,169.24,14600.0
2013-12-17 12:45:00,169.24,169.44,169.15,169.43,13200.0,169.24,169.44,169.15,169.43,13200.0
2013-12-17 12:50:00,169.47,169.69,169.39,169.59,21800.0,169.47,169.69,169.39,169.59,21800.0
2013-12-17 12:55:00,169.48,169.59,169.33,169.33,12500.0,169.48,169.59,169.33,169.33,12500.0
2013-12-17 13:00:00,169.48,169.56,169.33,169.56,7400.0,169.48,169.56,169.33,169.56,7400.0
2013-12-17 13:05:00,169.52,169.56,169.34,169.4,9700.0,169.52,169.56,169.34,169.4,9700.0
2013-12-17 13:10:00,169.49,169.53,169.35,169.41,15500.0,169.49,169.53,169.35,169.41,15500.0
2013-12-17 13:15:00,169.54,169.55,169.35,169.44,22600.0,169.54,169.55,169.35,169.44,22600.0
2013-12-17 13:20:00,169.38,169.49,169.28,169.31,20300.0,169.38,169.49,169.28,169.31,20300.0
2013-12-17 13:25:00,169.39,169.49,169.31,169.41,11900.0,169.39,169.49,169.31,169.41,11900.0
2013-12-17 13:30:00,169.41,169.54,169.4,169.47,22500.0,169.41,169.54,169.4,169.47,22500.0
2013-12-17 13:35:00,169.49,169.52,169.41,169.43,22800.0,169.49,169.52,169.41,169.43,22800.0
2013-12-17 13:40:00,169.43,169.47,169.32,169.37,4200.0,169.43,169.47,169.32,169.37,4200.0
2013-12-17 13:45:00,169.4,169.65,169.31,169.31,19500.0,169.4,169.65,169.31,169.31,19500.0
2013-12-17 13:50:00,169.4,169.49,169.29,169.35,9100.0,169.4,169.49,169.29,169.35,9100.0
2013-12-17 13:55:00,169.36,169.47,169.2,169.21,22200.0,169.36,169.47,169.2,169.21,22200.0
2013-12-17 14:00:00,169.28,169.36,169.21,169.36,10700.0,169.28,169.36,169.21,169.36,10700.0
2013-12-17 14:05:00,169.39,169.48,169.24,169.48,16700.0,169.39,169.48,169.24,169.48,16700.0
2013-12-17 14:10:00,169.45,169.74,169.42,169.61,29700.0,169.45,169.74,169.42,169.61,29700.0
2013-12-17 14:15:00,169.7,169.9,169.58,169.75,14300.0,169.7,169.9,169.58,169.75,14300.0
2013-12-17 14:20:00,169.88,169.88,169.5,169.54,18100.0,169.88,169.88,169.5,169.54,18100.0
2013-12-17 14:25:00,169.51,169.65,169.21,169.25,19900.0,169.51,169.65,169.21,169.25,19900.0
2013-12-17 14:30:00,169.34,169.36,169.11,169.11,20500.0,169.34,169.36,169.11,169.11,20500.0
2013-12-17 14:35:00,169.1,169.33,168.97,169.17,25300.0,169.1,169.33,168.97,169.17,25300.0
2013-12-17 14:40:00,169.17,169.36,169.16,169.18,11600.0,169.17,169.36,169.16,169.18,11600.0
2013-12-17 14:45:00,169.19,169.26,169.0,169.1,18000.0,169.19,169.26,169.0,169.1,18000.0
2013-12-17 14:50:00,169.1,169.14,168.86,168.93,16900.0,169.1,169.14,168.86,168.93,16900.0
2013-12-17 14:55:00,169.05,169.05,168.71,168.75,23100.0,169.05,169.05,168.71,168.75,23100.0
2013-12-17 15:00:00,168.76,169.04,168.76,169.04,17500.0,168.76,169.04,168.76,169.04,17500.0
2013-12-17 15:05:00,169.08,169.09,168.92,169.0,22600.0,169.08,169.09,168.92,169.0,22600.0
2013-12-17 15:10:00,169.09,169.3,169.0,169.25,15300.0,169.09,169.3,169.0,169.25,15300.0
2013-12-17 15:15:00,169.24,169.36,169.14,169.2,17600.0,169.24,169.36,169.14,169.2,17600.0
2013-12-17 15:20:00,169.2,169.5,169.2,169.29,43000.0,169.2,169.5,169.2,169.29,43000.0
2013-12-17 15:25:00,169.39,169.46,168.86,168.9,36600.0,169.39,169.46,168.86,168.9,36600.0
2013-12-17 15:30:00,168.86,169.15,168.73,168.79,26700.0,168.86,169.15,168.73,168.79,26700.0
2013-12-17 15:35:00,168.79,168.86,168.58,168.61,39900.0,168.79,168.86,168.58,168.61,39900.0
2013-12-17 15:40:00,168.65,168.75,168.35,168.62,58600.0,168.65,168.75,168.35,168.62,58600.0
2013-12-17 15:45:00,168.61,168.69,168.0,168.18,105300.0,168.61,168.69,168.0,168.18,105300.0
2013-12-17 15:50:00,168.18,168.5,168.16,168.4,62700.0,168.18,168.5,168.16,168.4,62700.0
2013-12-17 15:55:00,168.44,168.62,168.0,168.32,145300.0,168.44,168.62,168.0,168.32,145300.0
2013-12-18 09:30:00,168.77,170.0,168.72,169.82,129700.0,168.77,170.0,168.72,169.82,129700.0
2013-12-18 09:35:00,169.75,170.25,169.58,169.99,93500.0,169.75,170.25,169.58,169.99,93500.0
2013-12-18 09:40:00,169.99,170.0,169.57,169.57,69500.0,169.99,170.0,169.57,169.57,69500.0
2013-12-18 09:45:00,169.57,169.81,169.05,169.6,56800.0,169.57,169.81,169.05,169.6,56800.0
2013-12-18 09:50:00,169.67,169.67,169.0,169.2,46200.0,169.67,169.67,169.0,169.2,46200.0
2013-12-18 09:55:00,169.05,169.35,168.78,168.97,37000.0,169.05,169.35,168.78,168.97,37000.0
2013-12-18 10:00:00,168.85,169.23,168.75,169.18,91900.0,168.85,169.23,168.75,169.18,91900.0
2013-12-18 10:05:00,169.18,169.43,168.76,168.95,34300.0,169.18,169.43,168.76,168.95,34300.0
2013-12-18 10:10:00,168.92,168.98,168.12,168.51,56800.0,168.92,168.98,168.12,168.51,56800.0
2013-12-18 10:15:00,168.51,168.7,168.17,168.6,27900.0,168.51,168.7,168.17,168.6,27900.0
2013-12-18 10:20:00,168.67,169.18,168.6,168.83,32200.0,168.67,169.18,168.6,168.83,32200.0
2013-12-18 10:25:00,168.75,169.0,168.6,168.97,27000.0,168.75,169.0,168.6,168.97,27000.0
2013-12-18 10:30:00,168.97,169.18,168.71,168.99,19600.0,168.97,169.18,168.71,168.99,19600.0
2013-12-18 10:35:00,168.99,169.17,168.6,169.01,8500.0,168.99,169.17,168.6,169.01,8500.0
2013-12-18 10:40:00,169.17,169.4,169.06,169.39,28700.0,169.17,169.4,169.06,169.39,28700.0
2013-12-18 10:45:00,169.38,169.38,168.91,169.04,15600.0,169.38,169.38,168.91,169.04,15600.0
2013-12-18 10:50:00,169.12,169.36,169.03,169.25,15800.0,169.12,169.36,169.03,169.25,15800.0
2013-12-18 10:55:00,169.26,169.26,168.7,168.71,26400.0,169.26,169.26,168.7,168.71,26400.0
2013-12-18 11:00:00,168.98,169.01,168.7,168.97,6600.0,168.98,169.01,168.7,168.97,6600.0
2013-12-18 11:05:00,168.97,169.0,168.68,169.0,14700.0,168.97,169.0,168.68,169.0,14700.0
2013-12-18 11:10:00,168.91,168.91,168.29,168.43,36900.0,168.91,168.91,168.29,168.43,36900.0
2013-12-18 11:15:00,168.43,168.43,167.84,167.88,35400.0,168.43,168.43,167.84,167.88,35400.0
2013-12-18 11:20:00,167.85,167.88,167.16,167.4,52000.0,167.85,167.88,167.16,167.4,52000.0
2013-12-18 11:25:00,167.3,167.86,167.3,167.5,24800.0,167.3,167.86,167.3,167.5,24800.0
2013-12-18 11:30:00,167.42,167.59,167.24,167.59,20400.0,167.42,167.59,167.24,167.59,20400.0
2013-12-18 11:35:00,167.59,167.64,167.3,167.33,16400.0,167.59,167.64,167.3,167.33,16400.0
2013-12-18 11:40:00,167.3,167.38,166.5,166.78,79300.0,167.3,167.38,166.5,166.78,79300.0
2013-12-18 11:45:00,166.71,166.71,166.2,166.45,39500.0,166.71,166.71,166.2,166.45,39500.0
2013-12-18 11:50:00,166.43,166.72,166.25,166.72,27000.0,166.43,166.72,166.25,166.72,27000.0
2013-12-18 11:55:00,166.68,167.0,166.5,167.0,21600.0,166.68,167.0,166.5,167.0,21600.0
2013-12-18 12:00:00,167.0,167.01,166.65,166.75,30800.0,167.0,167.01,166.65,166.75,30800.0
2013-12-18 12:05:00,166.83,166.95,166.7,166.87,20900.0,166.83,166.95,166.7,166.87,20900.0
2013-12-18 12:10:00,166.76,166.98,166.7,166.97,11800.0,166.76,166.98,166.7,166.97,11800.0
2013-12-18 12:15:00,166.86,167.29,166.86,167.09,21300.0,166.86,167.29,166.86,167.09,21300.0
2013-12-18 12:20:00,167.03,167.36,167.03,167.36,17400.0,167.03,167.36,167.03,167.36,17400.0
2013-12-18 12:25:00,167.37,167.78,167.37,167.66,25900.0,167.37,167.78,167.37,167.66,25900.0
2013-12-18 12:30:00,167.49,167.69,167.49,167.63,14700.0,167.49,167.69,167.49,167.63,14700.0
2013-12-18 12:35:00,167.7,167.7,167.31,167.4,15100.0,167.7,167.7,167.31,167.4,15100.0
2013-12-18 12:40:00,167.49,167.55,167.32,167.5,18800.0,167.49,167.55,167.32,167.5,18800.0
2013-12-18 12:45:00,167.5,167.54,167.0,167.08,21100.0,167.5,167.54,167.0,167.08,21100.0
2013-12-18 12:50:00,167.02,167.26,167.02,167.23,12400.0,167.02,167.26,167.02,167.23,12400.0
2013-12-18 12:55:00,167.23,167.24,166.88,167.15,16200.0,167.23,167.24,166.88,167.15,16200.0
2013-12-18 13:00:00,167.05,167.14,166.83,167.04,20000.0,167.05,167.14,166.83,167.04,20000.0
2013-12-18 13:05:00,167.05,167.1,166.92,167.0,15000.0,167.05,167.1,166.92,167.0,15000.0
2013-12-18 13:10:00,167.03,167.1,166.59,166.67,24800.0,167.03,167.1,166.59,166.67,24800.0
2013-12-18 13:15:00,166.81,167.1,166.6,167.02,20300.0,166.81,167.1,166.6,167.02,20300.0
2013-12-18 13:20:00,167.02,167.02,166.67,166.99,16200.0,167.02,167.02,166.67,166.99,16200.0
2013-12-18 13:25:00,166.94,167.37,166.9,167.1,17900.0,166.94,167.37,166.9,167.1,17900.0
2013-12-18 13:30:00,167.1,167.11,166.76,166.84,14300.0,167.1,167.11,166.76,166.84,14300.0
2013-12-18 13:35:00,167.08,167.1,166.68,166.79,13900.0,167.08,167.1,166.68,166.79,13900.0
2013-12-18 13:40:00,166.79,166.92,166.5,166.65,31300.0,166.79,166.92,166.5,166.65,31300.0
2013-12-18 13:45:00,166.7,166.71,166.5,166.6,14700.0,166.7,166.71,166.5,166.6,14700.0
2013-12-18 13:50:00,166.64,166.74,166.55,166.72,16500.0,166.64,166.74,166.55,166.72,16500.0
2013-12-18 13:55:00,166.74,167.28,166.62,166.82,22300.0,166.74,167.28,166.62,166.82,22300.0
2013-12-18 14:00:00,166.86,168.34,166.3,168.28,78700.0,166.86,168.34,166.3,168.28,78700.0
2013-12-18 14:05:00,168.28,169.8,168.21,169.0,74400.0,168.28,169.8,168.21,169.0,74400.0
2013-12-18 14:10:00,169.0,169.01,167.52,167.75,38400.0,169.0,169.01,167.52,167.75,38400.0
2013-12-18 14:15:00,167.64,167.96,167.53,167.84,17500.0,167.64,167.96,167.53,167.84,17500.0
2013-12-18 14:20:00,167.9,168.9,167.77,168.8,33300.0,167.9,168.9,167.77,168.8,33300.0
2013-12-18 14:25:00,168.8,168.8,168.4,168.49,23500.0,168.8,168.8,168.4,168.49,23500.0
2013-12-18 14:30:00,168.52,168.63,168.13,168.34,27900.0,168.52,168.63,168.13,168.34,27900.0
2013-12-18 14:35:00,168.44,169.75,168.25,169.7,97700.0,168.44,169.75,168.25,169.7,97700.0
2013-12-18 14:40:00,169.74,169.74,169.36,169.74,37500.0,169.74,169.74,169.36,169.74,37500.0
2013-12-18 14:45:00,169.63,169.88,169.38,169.39,23800.0,169.63,169.88,169.38,169.39,23800.0
2013-12-18 14:50:00,169.38,169.77,169.18,169.31,39800.0,169.38,169.77,169.18,169.31,39800.0
2013-12-18 14:55:00,169.38,170.05,169.38,169.81,59800.0,169.38,170.05,169.38,169.81,59800.0
2013-12-18 15:00:00,169.8,170.0,169.65,169.96,31900.0,169.8,170.0,169.65,169.96,31900.0
2013-12-18 15:05:00,169.96,170.18,169.81,170.07,54400.0,169.96,170.18,169.81,170.07,54400.0
2013-12-18 15:10:00,170.12,171.35,170.02,171.04,110300.0,170.12,171.35,170.02,171.04,110300.0
2013-12-18 15:15:00,171.1,171.5,170.82,171.38,70900.0,171.1,171.5,170.82,171.38,70900.0
2013-12-18 15:20:00,171.38,172.18,171.13,171.13,134900.0,171.38,172.18,171.13,171.13,134900.0
2013-12-18 15:25:00,171.12,171.27,170.83,170.97,73600.0,171.12,171.27,170.83,170.97,73600.0
2013-12-18 15:30:00,171.02,171.11,170.63,170.83,61600.0,171.02,171.11,170.63,170.83,61600.0
2013-12-18 15:35:00,170.84,171.64,170.79,171.57,68200.0,170.84,171.64,170.79,171.57,68200.0
2013-12-18 15:40:00,171.52,171.67,171.35,171.6,67200.0,171.52,171.67,171.35,171.6,67200.0
2013-12-18 15:45:00,171.61,171.75,171.39,171.57,88300.0,171.61,171.75,171.39,171.57,88300.0
2013-12-18 15:50:00,171.51,171.58,171.32,171.43,85600.0,171.51,171.58,171.32,171.43,85600.0
2013-12-18 15:55:00,171.43,171.6,171.3,171.53,176600.0,171.43,171.6,171.3,171.53,176600.0
2013-12-19 09:30:00,170.89,170.89,169.11,169.2,119400.0,170.89,170.89,169.11,169.2,119400.0
2013-12-19 09:35:00,169.14,170.35,169.0,170.02,102000.0,169.14,170.35,169.0,170.02,102000.0
2013-12-19 09:40:00,169.92,170.89,169.64,170.55,68100.0,169.92,170.89,169.64,170.55,68100.0
2013-12-19 09:45:00,170.7,171.17,170.56,170.76,56600.0,170.7,171.17,170.56,170.76,56600.0
2013-12-19 09:50:00,170.99,170.99,170.45,170.59,43200.0,170.99,170.99,170.45,170.59,43200.0
2013-12-19 09:55:00,170.7,170.97,170.53,170.87,29500.0,170.7,170.97,170.53,170.87,29500.0
2013-12-19 10:00:00,170.79,170.87,170.18,170.32,26300.0,170.79,170.87,170.18,170.32,26300.0
2013-12-19 10:05:00,170.24,170.49,169.81,170.29,36400.0,170.24,170.49,169.81,170.29,36400.0
2013-12-19 10:10:00,170.32,170.62,169.55,170.0,53400.0,170.32,170.62,169.55,170.0,53400.0
2013-12-19 10:15:00,170.0,170.4,169.82,170.0,47800.0,170.0,170.4,169.82,170.0,47800.0
2013-12-19 10:20:00,170.0,170.65,170.0,170.51,31800.0,170.0,170.65,170.0,170.51,31800.0
2013-12-19 10:25:00,170.36,170.43,170.04,170.12,18000.0,170.36,170.43,170.04,170.12,18000.0
2013-12-19 10:30:00,170.11,170.39,170.04,170.06,53400.0,170.11,170.39,170.04,170.06,53400.0
2013-12-19 10:35:00,170.07,170.25,169.65,169.94,54100.0,170.07,170.25,169.65,169.94,54100.0
2013-12-19 10:40:00,169.94,170.33,169.62,170.33,36600.0,169.94,170.33,169.62,170.33,36600.0
2013-12-19 10:45:00,170.33,170.8,169.95,170.05,31100.0,170.33,170.8,169.95,170.05,31100.0
2013-12-19 10:50:00,170.01,170.18,169.87,170.01,13800.0,170.01,170.18,169.87,170.01,13800.0
2013-12-19 10:55:00,169.95,170.65,169.9,170.21,20500.0,169.95,170.65,169.9,170.21,20500.0
2013-12-19 11:00:00,170.35,170.46,169.95,170.03,17000.0,170.35,170.46,169.95,170.03,17000.0
2013-12-19 11:05:00,170.0,170.01,169.51,169.51,27100.0,170.0,170.01,169.51,169.51,27100.0
2013-12-19 11:10:00,169.56,169.58,169.1,169.16,55400.0,169.56,169.58,169.1,169.16,55400.0
2013-12-19 11:15:00,169.2,169.7,168.85,169.34,76600.0,169.2,169.7,168.85,169.34,76600.0
2013-12-19 11:20:00,169.23,169.68,169.23,169.41,23600.0,169.23,169.68,169.23,169.41,23600.0
2013-12-19 11:25:00,169.41,169.44,169.18,169.34,41200.0,169.41,169.44,169.18,169.34,41200.0
2013-12-19 11:30:00,169.23,169.62,169.21,169.5,14600.0,169.23,169.62,169.21,169.5,14600.0
2013-12-19 11:35:00,169.54,169.99,169.46,169.7,25000.0,169.54,169.99,169.46,169.7,25000.0
2013-12-19 11:40:00,169.68,170.0,169.67,169.99,16800.0,169.68,170.0,169.67,169.99,16800.0
2013-12-19 11:45:00,169.99,170.11,169.66,169.86,16000.0,169.99,170.11,169.66,169.86,16000.0
2013-12-19 11:50:00,169.82,170.0,169.65,170.0,11800.0,169.82,170.0,169.65,170.0,11800.0
2013-12-19 11:55:00,170.0,170.0,169.87,170.0,13900.0,170.0,170.0,169.87,170.0,13900.0
2013-12-19 12:00:00,170.0,170.11,169.37,169.53,26200.0,170.0,170.11,169.37,169.53,26200.0
2013-12-19 12:05:00,169.42,169.64,169.3,169.53,12400.0,169.42,169.64,169.3,169.53,12400.0
2013-12-19 12:10:00,169.53,169.64,169.38,169.54,9000.0,169.53,169.64,169.38,169.54,9000.0
2013-12-19 12:15:00,169.54,169.77,169.49,169.72,12000.0,169.54,169.77,169.49,169.72,12000.0
2013-12-19 12:20:00,169.75,169.99,169.52,169.91,17400.0,169.75,169.99,169.52,169.91,17400.0
2013-12-19 12:25:00,169.84,169.96,169.72,169.72,18200.0,169.84,169.96,169.72,169.72,18200.0
2013-12-19 12:30:00,169.7,169.97,169.7,169.97,12900.0,169.7,169.97,169.7,169.97,12900.0
2013-12-19 12:35:00,169.97,170.03,169.79,169.95,12900.0,169.97,170.03,169.79,169.95,12900.0
2013-12-19 12:40:00,169.93,170.66,169.84,170.56,32500.0,169.93,170.66,169.84,170.56,32500.0
2013-12-19 12:45:00,170.55,170.75,170.37,170.37,23400.0,170.55,170.75,170.37,170.37,23400.0
2013-12-19 12:50:00,170.44,170.5,170.31,170.31,22800.0,170.44,170.5,170.31,170.31,22800.0
2013-12-19 12:55:00,170.29,170.34,170.02,170.18,16800.0,170.29,170.34,170.02,170.18,16800.0
2013-12-19 13:00:00,170.26,170.34,170.14,170.34,14400.0,170.26,170.34,170.14,170.34,14400.0
2013-12-19 13:05:00,170.34,170.51,170.23,170.45,32000.0,170.34,170.51,170.23,170.45,32000.0
2013-12-19 13:10:00,170.4,170.44,170.0,170.12,14700.0,170.4,170.44,170.0,170.12,14700.0
2013-12-19 13:15:00,170.11,170.35,170.01,170.34,19200.0,170.11,170.35,170.01,170.34,19200.0
2013-12-19 13:20:00,170.33,170.46,170.15,170.3,12100.0,170.33,170.46,170.15,170.3,12100.0
2013-12-19 13:25:00,170.3,170.36,170.09,170.28,17400.0,170.3,170.36,170.09,170.28,17400.0
2013-12-19 13:30:00,170.33,170.4,170.24,170.28,12600.0,170.33,170.4,170.24,170.28,12600.0
2013-12-19 13:35:00,170.29,170.59,170.21,170.43,19000.0,170.29,170.59,170.21,170.43,19000.0
2013-12-19 13:40:00,170.61,170.85,170.38,170.85,24200.0,170.61,170.85,170.38,170.85,24200.0
2013-12-19 13:45:00,170.89,170.89,170.53,170.65,17200.0,170.89,170.89,170.53,170.65,17200.0
2013-12-19 13:50:00,170.66,170.9,170.62,170.88,24800.0,170.66,170.9,170.62,170.88,24800.0
2013-12-19 13:55:00,170.83,170.93,170.75,170.85,18000.0,170.83,170.93,170.75,170.85,18000.0
2013-12-19 14:00:00,170.84,171.15,170.65,170.67,37100.0,170.84,171.15,170.65,170.67,37100.0
2013-12-19 14:05:00,170.72,170.9,170.69,170.9,16500.0,170.72,170.9,170.69,170.9,16500.0
2013-12-19 14:10:00,170.88,171.06,170.66,170.71,14400.0,170.88,171.06,170.66,170.71,14400.0
2013-12-19 14:15:00,170.84,170.84,170.34,170.45,28300.0,170.84,170.84,170.34,170.45,28300.0
2013-12-19 14:20:00,170.46,170.57,170.42,170.43,9600.0,170.46,170.57,170.42,170.43,9600.0
2013-12-19 14:25:00,170.44,170.5,170.38,170.4,16100.0,170.44,170.5,170.38,170.4,16100.0
2013-12-19 14:30:00,170.39,170.4,170.23,170.36,17400.0,170.39,170.4,170.23,170.36,17400.0
2013-12-19 14:35:00,170.35,170.35,170.12,170.16,22700.0,170.35,170.35,170.12,170.16,22700.0
2013-12-19 14:40:00,170.23,170.41,170.17,170.17,14700.0,170.23,170.41,170.17,170.17,14700.0
2013-12-19 14:45:00,170.17,170.36,170.17,170.31,15800.0,170.17,170.36,170.17,170.31,15800.0
2013-12-19 14:50:00,170.31,170.31,170.01,170.11,20600.0,170.31,170.31,170.01,170.11,20600.0
2013-12-19 14:55:00,170.24,170.28,170.08,170.28,17900.0,170.24,170.28,170.08,170.28,17900.0
2013-12-19 15:00:00,170.21,170.32,170.18,170.24,17800.0,170.21,170.32,170.18,170.24,17800.0
2013-12-19 15:05:00,170.24,170.27,169.73,169.73,34300.0,170.24,170.27,169.73,169.73,34300.0
2013-12-19 15:10:00,169.7,170.1,169.7,170.09,19500.0,169.7,170.1,169.7,170.09,19500.0
2013-12-19 15:15:00,170.09,170.21,169.98,170.0,17400.0,170.09,170.21,169.98,170.0,17400.0
2013-12-19 15:20:00,169.99,170.08,169.86,169.86,20100.0,169.99,170.08,169.86,169.86,20100.0
2013-12-19 15:25:00,169.93,169.99,169.65,169.81,22100.0,169.93,169.99,169.65,169.81,22100.0
2013-12-19 15:30:00,169.78,169.8,169.57,169.63,34500.0,169.78,169.8,169.57,169.63,34500.0
2013-12-19 15:35:00,169.62,170.33,169.62,170.33,43800.0,169.62,170.33,169.62,170.33,43800.0
2013-12-19 15:40:00,170.33,170.5,170.21,170.44,44700.0,170.33,170.5,170.21,170.44,44700.0
2013-12-19 15:45:00,170.41,170.45,170.09,170.36,59800.0,170.41,170.45,170.09,170.36,59800.0
2013-12-19 15:50:00,170.38,170.54,170.3,170.46,63300.0,170.38,170.54,170.3,170.46,63300.0
2013-12-19 15:55:00,170.46,170.6,170.35,170.46,84800.0,170.46,170.6,170.35,170.46,84800.0
2013-12-20 09:30:00,170.7,170.98,169.91,170.31,285400.0,170.7,170.98,169.91,170.31,285400.0
2013-12-20 09:35:00,170.24,170.7,170.0,170.54,51500.0,170.24,170.7,170.0,170.54,51500.0
2013-12-20 09:40:00,170.49,170.49,169.6,169.71,67500.0,170.49,170.49,169.6,169.71,67500.0
2013-12-20 09:45:00,169.74,169.87,169.05,169.2,71800.0,169.74,169.87,169.05,169.2,71800.0
2013-12-20 09:50:00,169.3,169.88,169.22,169.87,74800.0,169.3,169.88,169.22,169.87,74800.0
2013-12-20 09:55:00,169.86,169.99,169.3,169.46,64500.0,169.86,169.99,169.3,169.46,64500.0
2013-12-20 10:00:00,169.41,169.59,169.2,169.22,43200.0,169.41,169.59,169.2,169.22,43200.0
2013-12-20 10:05:00,169.28,169.52,168.88,168.9,76400.0,169.28,169.52,168.88,168.9,76400.0
2013-12-20 10:10:00,169.22,169.24,168.83,169.01,53600.0,169.22,169.24,168.83,169.01,53600.0
2013-12-20 10:15:00,169.02,169.5,168.98,169.31,51700.0,169.02,169.5,168.98,169.31,51700.0
2013-12-20 10:20:00,169.41,169.6,169.21,169.28,37800.0,169.41,169.6,169.21,169.28,37800.0
2013-12-20 10:25:00,169.39,169.62,169.2,169.6,32900.0,169.39,169.62,169.2,169.6,32900.0
2013-12-20 10:30:00,169.48,169.66,169.44,169.59,24600.0,169.48,169.66,169.44,169.59,24600.0
2013-12-20 10:35:00,169.53,169.63,169.22,169.37,19200.0,169.53,169.63,169.22,169.37,19200.0
2013-12-20 10:40:00,169.37,169.37,169.09,169.34,20600.0,169.37,169.37,169.09,169.34,20600.0
2013-12-20 10:45:00,169.24,169.34,169.12,169.13,28700.0,169.24,169.34,169.12,169.13,28700.0
2013-12-20 10:50:00,169.12,169.2,169.05,169.1,16700.0,169.12,169.2,169.05,169.1,16700.0
2013-12-20 10:55:00,169.15,169.42,168.89,169.04,46700.0,169.15,169.42,168.89,169.04,46700.0
2013-12-20 11:00:00,169.04,169.18,168.93,169.15,20300.0,169.04,169.18,168.93,169.15,20300.0
2013-12-20 11:05:00,169.15,169.15,169.0,169.05,25500.0,169.15,169.15,169.0,169.05,25500.0
2013-12-20 11:10:00,169.1,169.44,169.07,169.41,33900.0,169.1,169.44,169.07,169.41,33900.0
2013-12-20 11:15:00,169.39,169.45,169.3,169.39,12200.0,169.39,169.45,169.3,169.39,12200.0
2013-12-20 11:20:00,169.36,169.64,169.3,169.6,20900.0,169.36,169.64,169.3,169.6,20900.0
2013-12-20 11:25:00,169.62,169.68,169.49,169.53,20400.0,169.62,169.68,169.49,169.53,20400.0
2013-12-20 11:30:00,169.62,169.66,169.47,169.53,25500.0,169.62,169.66,169.47,169.53,25500.0
2013-12-20 11:35:00,169.52,169.69,169.47,169.65,7700.0,169.52,169.69,169.47,169.65,7700.0
2013-12-20 11:40:00,169.65,169.69,169.5,169.59,19100.0,169.65,169.69,169.5,169.59,19100.0
2013-12-20 11:45:00,169.58,170.12,169.52,170.0,42800.0,169.58,170.12,169.52,170.0,42800.0
2013-12-20 11:50:00,170.03,170.5,170.03,170.31,21300.0,170.03,170.5,170.03,170.31,21300.0
2013-12-20 11:55:00,170.42,171.39,170.35,171.27,72500.0,170.42,171.39,170.35,171.27,72500.0
2013-12-20 12:00:00,171.3,171.38,170.96,171.27,29600.0,171.3,171.38,170.96,171.27,29600.0
2013-12-20 12:05:00,171.27,171.93,171.25,171.53,54700.0,171.27,171.93,171.25,171.53,54700.0
2013-12-20 12:10:00,171.53,171.89,171.45,171.65,36000.0,171.53,171.89,171.45,171.65,36000.0
2013-12-20 12:15:00,171.69,171.81,171.55,171.76,37000.0,171.69,171.81,171.55,171.76,37000.0
2013-12-20 12:20:00,171.81,172.08,171.69,172.08,63900.0,171.81,172.08,171.69,172.08,63900.0
2013-12-20 12:25:00,172.08,172.85,172.08,172.6,106600.0,172.08,172.85,172.08,172.6,106600.0
2013-12-20 12:30:00,172.59,172.6,172.06,172.29,42700.0,172.59,172.6,172.06,172.29,42700.0
2013-12-20 12:35:00,172.3,172.49,172.2,172.4,17800.0,172.3,172.49,172.2,172.4,17800.0
2013-12-20 12:40:00,172.41,172.95,172.3,172.91,42200.0,172.41,172.95,172.3,172.91,42200.0
2013-12-20 12:45:00,172.91,173.19,172.87,173.14,31100.0,172.91,173.19,172.87,173.14,31100.0
2013-12-20 12:50:00,173.07,173.18,172.97,173.0,28600.0,173.07,173.18,172.97,173.0,28600.0
2013-12-20 12:55:00,173.08,173.42,173.0,173.34,44200.0,173.08,173.42,173.0,173.34,44200.0
2013-12-20 13:00:00,173.39,173.89,173.33,173.88,47000.0,173.39,173.89,173.33,173.88,47000.0
2013-12-20 13:05:00,173.88,173.98,173.63,173.94,42900.0,173.88,173.98,173.63,173.94,42900.0
2013-12-20 13:10:00,173.84,174.29,173.84,174.22,69500.0,173.84,174.29,173.84,174.22,69500.0
2013-12-20 13:15:00,174.21,174.65,174.1,174.47,67300.0,174.21,174.65,174.1,174.47,67300.0
2013-12-20 13:20:00,174.54,174.89,174.36,174.79,55600.0,174.54,174.89,174.36,174.79,55600.0
2013-12-20 13:25:00,174.79,174.88,174.55,174.68,26600.0,174.79,174.88,174.55,174.68,26600.0
2013-12-20 13:30:00,174.68,174.71,174.2,174.25,26200.0,174.68,174.71,174.2,174.25,26200.0
2013-12-20 13:35:00,174.21,174.48,174.09,174.24,45700.0,174.21,174.48,174.09,174.24,45700.0
2013-12-20 13:40:00,174.3,174.32,173.79,173.79,23200.0,174.3,174.32,173.79,173.79,23200.0
2013-12-20 13:45:00,173.87,173.92,173.53,173.55,45400.0,173.87,173.92,173.53,173.55,45400.0
2013-12-20 13:50:00,173.61,173.73,173.11,173.15,38500.0,173.61,173.73,173.11,173.15,38500.0
2013-12-20 13:55:00,173.17,173.75,173.17,173.75,19900.0,173.17,173.75,173.17,173.75,19900.0
2013-12-20 14:00:00,173.75,173.99,173.65,173.96,21600.0,173.75,173.99,173.65,173.96,21600.0
2013-12-20 14:05:00,173.93,174.19,173.9,173.99,28200.0,173.93,174.19,173.9,173.99,28200.0
2013-12-20 14:10:00,173.89,174.03,173.8,173.82,17300.0,173.89,174.03,173.8,173.82,17300.0
2013-12-20 14:15:00,173.85,173.86,173.55,173.55,21200.0,173.85,173.86,173.55,173.55,21200.0
2013-12-20 14:20:00,173.55,173.64,173.4,173.64,14100.0,173.55,173.64,173.4,173.64,14100.0
2013-12-20 14:25:00,173.55,173.92,173.55,173.9,17000.0,173.55,173.92,173.55,173.9,17000.0
2013-12-20 14:30:00,173.89,174.19,173.69,174.11,36000.0,173.89,174.19,173.69,174.11,36000.0
2013-12-20 14:35:00,174.11,174.33,173.98,174.22,30400.0,174.11,174.33,173.98,174.22,30400.0
2013-12-20 14:40:00,174.22,174.22,173.95,174.13,14100.0,174.22,174.22,173.95,174.13,14100.0
2013-12-20 14:45:00,174.13,174.3,174.0,174.15,20500.0,174.13,174.3,174.0,174.15,20500.0
2013-12-20 14:50:00,174.17,174.18,173.8,173.83,17800.0,174.17,174.18,173.8,173.83,17800.0
2013-12-20 14:55:00,173.81,173.86,173.55,173.57,28800.0,173.81,173.86,173.55,173.57,28800.0
2013-12-20 15:00:00,173.7,173.82,173.55,173.81,15900.0,173.7,173.82,173.55,173.81,15900.0
2013-12-20 15:05:00,173.81,174.0,173.8,173.93,32000.0,173.81,174.0,173.8,173.93,32000.0
2013-12-20 15:10:00,173.92,174.14,173.87,174.11,21200.0,173.92,174.14,173.87,174.11,21200.0
2013-12-20 15:15:00,174.1,174.12,173.87,173.96,17000.0,174.1,174.12,173.87,173.96,17000.0
2013-12-20 15:20:00,173.96,174.02,173.81,173.89,26500.0,173.96,174.02,173.81,173.89,26500.0
2013-12-20 15:25:00,173.88,173.95,173.7,173.87,27000.0,173.88,173.95,173.7,173.87,27000.0
2013-12-20 15:30:00,173.89,173.96,173.74,173.9,28800.0,173.89,173.96,173.74,173.9,28800.0
2013-12-20 15:35:00,173.88,173.95,173.7,173.95,34100.0,173.88,173.95,173.7,173.95,34100.0
2013-12-20 15:40:00,173.91,174.08,173.8,173.82,42900.0,173.91,174.08,173.8,173.82,42900.0
2013-12-20 15:45:00,173.82,173.91,173.77,173.82,37500.0,173.82,173.91,173.77,173.82,37500.0
2013-12-20 15:50:00,173.83,173.83,173.5,173.56,94600.0,173.83,173.83,173.5,173.56,94600.0
2013-12-20 15:55:00,173.54,173.72,173.1,173.36,173700.0,173.54,173.72,173.1,173.36,173700.0
2013-12-23 09:30:00,174.62,174.62,173.1,173.36,124100.0,174.62,174.62,173.1,173.36,124100.0
2013-12-23 09:35:00,173.39,173.55,172.52,173.24,66600.0,173.39,173.55,172.52,173.24,66600.0
2013-12-23 09:40:00,173.01,173.37,172.53,173.22,103200.0,173.01,173.37,172.53,173.22,103200.0
2013-12-23 09:45:00,173.23,173.25,172.15,172.15,53600.0,173.23,173.25,172.15,172.15,53600.0
2013-12-23 09:50:00,172.14,172.38,171.68,171.94,85800.0,172.14,172.38,171.68,171.94,85800.0
2013-12-23 09:55:00,171.94,172.06,171.85,171.99,55800.0,171.94,172.06,171.85,171.99,55800.0
2013-12-23 10:00:00,171.9,172.03,171.28,171.36,76400.0,171.9,172.03,171.28,171.36,76400.0
2013-12-23 10:05:00,171.36,171.97,171.0,171.97,99900.0,171.36,171.97,171.0,171.97,99900.0
2013-12-23 10:10:00,171.97,172.44,171.88,172.2,77300.0,171.97,172.44,171.88,172.2,77300.0
2013-12-23 10:15:00,172.08,172.32,171.66,171.77,42500.0,172.08,172.32,171.66,171.77,42500.0
2013-12-23 10:20:00,171.71,172.17,171.5,172.0,40500.0,171.71,172.17,171.5,172.0,40500.0
2013-12-23 10:25:00,172.12,172.87,172.01,172.77,54000.0,172.12,172.87,172.01,172.77,54000.0
2013-12-23 10:30:00,172.82,173.18,172.77,172.84,79300.0,172.82,173.18,172.77,172.84,79300.0
2013-12-23 10:35:00,172.94,173.03,172.76,173.03,37100.0,172.94,173.03,172.76,173.03,37100.0
2013-12-23 10:40:00,173.03,173.18,172.72,172.77,57700.0,173.03,173.18,172.72,172.77,57700.0
2013-12-23 10:45:00,172.76,172.86,172.0,172.1,43100.0,172.76,172.86,172.0,172.1,43100.0
2013-12-23 10:50:00,172.06,172.12,171.87,171.96,38400.0,172.06,172.12,171.87,171.96,38400.0
2013-12-23 10:55:00,172.02,172.48,171.96,172.47,49100.0,172.02,172.48,171.96,172.47,49100.0
2013-12-23 11:00:00,172.47,172.47,172.13,172.28,29400.0,172.47,172.47,172.13,172.28,29400.0
2013-12-23 11:05:00,172.28,172.49,172.15,172.37,26500.0,172.28,172.49,172.15,172.37,26500.0
2013-12-23 11:10:00,172.3,172.65,172.19,172.5,32200.0,172.3,172.65,172.19,172.5,32200.0
2013-12-23 11:15:00,172.49,172.96,172.43,172.87,31500.0,172.49,172.96,172.43,172.87,31500.0
2013-12-23 11:20:00,172.79,172.79,172.38,172.42,15900.0,172.79,172.79,172.38,172.42,15900.0
2013-12-23 11:25:00,172.29,172.33,171.9,172.08,28300.0,172.29,172.33,171.9,172.08,28300.0
2013-12-23 11:30:00,172.08,172.22,171.91,171.95,23300.0,172.08,172.22,171.91,171.95,23300.0
2013-12-23 11:35:00,171.95,172.15,171.91,172.04,15900.0,171.95,172.15,171.91,172.04,15900.0
2013-12-23 11:40:00,172.03,172.14,171.81,171.92,22400.0,172.03,172.14,171.81,171.92,22400.0
2013-12-23 11:45:00,171.92,171.97,171.63,171.74,33000.0,171.92,171.97,171.63,171.74,33000.0
2013-12-23 11:50:00,171.73,171.77,171.55,171.55,22300.0,171.73,171.77,171.55,171.55,22300.0
2013-12-23 11:55:00,171.63,171.77,171.47,171.7,35200.0,171.63,171.77,171.47,171.7,35200.0
2013-12-23 12:00:00,171.7,171.82,171.53,171.72,18900.0,171.7,171.82,171.53,171.72,18900.0
2013-12-23 12:05:00,171.73,171.95,171.73,171.85,19800.0,171.73,171.95,171.73,171.85,19800.0
2013-12-23 12:10:00,171.84,171.92,171.65,171.83,10000.0,171.84,171.92,171.65,171.83,10000.0
2013-12-23 12:15:00,171.76,171.92,171.63,171.74,18900.0,171.76,171.92,171.63,171.74,18900.0
2013-12-23 12:20:00,171.7,171.85,171.67,171.71,10500.0,171.7,171.85,171.67,171.71,10500.0
2013-12-23 12:25:00,171.7,172.1,171.69,172.03,24800.0,171.7,172.1,171.69,172.03,24800.0
2013-12-23 12:30:00,172.0,172.2,171.99,172.0,19500.0,172.0,172.2,171.99,172.0,19500.0
2013-12-23 12:35:00,172.0,172.12,171.97,172.06,14500.0,172.0,172.12,171.97,172.06,14500.0
2013-12-23 12:40:00,172.0,172.05,171.89,172.0,14300.0,172.0,172.05,171.89,172.0,14300.0
2013-12-23 12:45:00,171.93,171.95,171.79,171.95,19900.0,171.93,171.95,171.79,171.95,19900.0
2013-12-23 12:50:00,171.92,172.11,171.92,171.95,21900.0,171.92,172.11,171.92,171.95,21900.0
2013-12-23 12:55:00,171.96,171.99,171.8,171.89,14600.0,171.96,171.99,171.8,171.89,14600.0
2013-12-23 13:00:00,171.93,172.07,171.82,172.0,13800.0,171.93,172.07,171.82,172.0,13800.0
2013-12-23 13:05:00,171.97,172.14,171.95,171.95,11300.0,171.97,172.14,171.95,171.95,11300.0
2013-12-23 13:10:00,171.94,172.17,171.93,172.01,14700.0,171.94,172.17,171.93,172.01,14700.0
2013-12-23 13:15:00,172.03,172.12,171.95,171.99,20100.0,172.03,172.12,171.95,171.99,20100.0
2013-12-23 13:20:00,171.98,172.12,171.81,171.82,14700.0,171.98,172.12,171.81,171.82,14700.0
2013-12-23 13:25:00,171.84,172.0,171.75,171.99,11900.0,171.84,172.0,171.75,171.99,11900.0
2013-12-23 13:30:00,171.99,171.99,171.74,171.86,15300.0,171.99,171.99,171.74,171.86,15300.0
2013-12-23 13:35:00,171.87,171.92,171.64,171.72,22800.0,171.87,171.92,171.64,171.72,22800.0
2013-12-23 13:40:00,171.64,171.78,171.51,171.57,26400.0,171.64,171.78,171.51,171.57,26400.0
2013-12-23 13:45:00,171.64,171.73,171.4,171.63,58300.0,171.64,171.73,171.4,171.63,58300.0
2013-12-23 13:50:00,171.63,171.83,171.51,171.83,26000.0,171.63,171.83,171.51,171.83,26000.0
2013-12-23 13:55:00,171.77,171.89,171.72,171.79,16500.0,171.77,171.89,171.72,171.79,16500.0
2013-12-23 14:00:00,171.79,171.85,171.66,171.71,16500.0,171.79,171.85,171.66,171.71,16500.0
2013-12-23 14:05:00,171.71,171.87,171.66,171.82,15700.0,171.71,171.87,171.66,171.82,15700.0
2013-12-23 14:10:00,171.87,171.87,171.55,171.6,12400.0,171.87,171.87,171.55,171.6,12400.0
2013-12-23 14:15:00,171.74,171.74,171.46,171.61,10900.0,171.74,171.74,171.46,171.61,10900.0
2013-12-23 14:20:00,171.54,171.63,171.3,171.39,21100.0,171.54,171.63,171.3,171.39,21100.0
2013-12-23 14:25:00,171.38,171.49,171.23,171.25,33100.0,171.38,171.49,171.23,171.25,33100.0
2013-12-23 14:30:00,171.25,171.3,171.1,171.11,26400.0,171.25,171.3,171.1,171.11,26400.0
2013-12-23 14:35:00,171.15,171.23,171.07,171.07,23700.0,171.15,171.23,171.07,171.07,23700.0
2013-12-23 14:40:00,171.09,171.22,170.99,171.06,42400.0,171.09,171.22,170.99,171.06,42400.0
2013-12-23 14:45:00,171.05,171.34,171.05,171.34,28500.0,171.05,171.34,171.05,171.34,28500.0
2013-12-23 14:50:00,171.33,171.62,171.29,171.33,26600.0,171.33,171.62,171.29,171.33,26600.0
2013-12-23 14:55:00,171.37,171.73,171.23,171.72,27700.0,171.37,171.73,171.23,171.72,27700.0
2013-12-23 15:00:00,171.73,172.35,171.69,172.34,52100.0,171.73,172.35,171.69,172.34,52100.0
2013-12-23 15:05:00,172.34,172.34,171.95,171.95,32200.0,172.34,172.34,171.95,171.95,32200.0
2013-12-23 15:10:00,171.95,172.2,171.84,172.19,20000.0,171.95,172.2,171.84,172.19,20000.0
2013-12-23 15:15:00,172.25,172.51,172.19,172.51,35800.0,172.25,172.51,172.19,172.51,35800.0
2013-12-23 15:20:00,172.53,172.58,172.17,172.17,23200.0,172.53,172.58,172.17,172.17,23200.0
2013-12-23 15:25:00,172.24,172.4,172.16,172.33,18800.0,172.24,172.4,172.16,172.33,18800.0
2013-12-23 15:30:00,172.34,172.4,172.22,172.36,24500.0,172.34,172.4,172.22,172.36,24500.0
2013-12-23 15:35:00,172.4,172.58,172.25,172.37,29400.0,172.4,172.58,172.25,172.37,29400.0
2013-12-23 15:40:00,172.47,172.48,172.26,172.39,35800.0,172.47,172.48,172.26,172.39,35800.0
2013-12-23 15:45:00,172.39,172.44,172.15,172.23,48900.0,172.39,172.44,172.15,172.23,48900.0
2013-12-23 15:50:00,172.31,172.34,172.07,172.28,46400.0,172.31,172.34,172.07,172.28,46400.0
2013-12-23 15:55:00,172.29,172.34,172.2,172.34,100200.0,172.29,172.34,172.2,172.34,100200.0
2013-12-24 09:30:00,172.31,172.8,171.21,171.39,109500.0,172.31,172.8,171.21,171.39,109500.0
2013-12-24 09:35:00,171.23,171.59,170.1,170.26,83300.0,171.23,171.59,170.1,170.26,83300.0
2013-12-24 09:40:00,170.14,170.54,168.8,169.67,195600.0,170.14,170.54,168.8,169.67,195600.0
2013-12-24 09:45:00,169.63,169.64,169.2,169.3,65700.0,169.63,169.64,169.2,169.3,65700.0
2013-12-24 09:50:00,169.3,169.49,168.51,169.32,155000.0,169.3,169.49,168.51,169.32,155000.0
2013-12-24 09:55:00,169.23,170.4,169.0,169.56,101100.0,169.23,170.4,169.0,169.56,101100.0
2013-12-24 10:00:00,169.6,170.12,169.48,170.05,57100.0,169.6,170.12,169.48,170.05,57100.0
2013-12-24 10:05:00,170.12,170.2,169.7,169.84,59200.0,170.12,170.2,169.7,169.84,59200.0
2013-12-24 10:10:00,169.81,169.91,169.31,169.6,47400.0,169.81,169.91,169.31,169.6,47400.0
2013-12-24 10:15:00,169.52,169.64,169.15,169.31,51400.0,169.52,169.64,169.15,169.31,51400.0
2013-12-24 10:20:00,169.2,169.67,169.15,169.36,38300.0,169.2,169.67,169.15,169.36,38300.0
2013-12-24 10:25:00,169.17,169.32,168.75,169.05,105900.0,169.17,169.32,168.75,169.05,105900.0
2013-12-24 10:30:00,169.0,169.18,168.83,169.18,35500.0,169.0,169.18,168.83,169.18,35500.0
2013-12-24 10:35:00,169.12,169.25,168.25,168.53,82800.0,169.12,169.25,168.25,168.53,82800.0
2013-12-24 10:40:00,168.53,168.53,168.22,168.31,41700.0,168.53,168.53,168.22,168.31,41700.0
2013-12-24 10:45:00,168.31,168.65,168.12,168.55,57100.0,168.31,168.65,168.12,168.55,57100.0
2013-12-24 10:50:00,168.58,168.94,168.51,168.94,33800.0,168.58,168.94,168.51,168.94,33800.0
2013-12-24 10:55:00,168.92,169.49,168.78,169.48,48200.0,168.92,169.49,168.78,169.48,48200.0
2013-12-24 11:00:00,169.33,169.5,169.09,169.27,25300.0,169.33,169.5,169.09,169.27,25300.0
2013-12-24 11:05:00,169.22,169.32,168.76,168.81,16000.0,169.22,169.32,168.76,168.81,16000.0
2013-12-24 11:10:00,168.99,169.2,168.8,169.2,19800.0,168.99,169.2,168.8,169.2,19800.0
2013-12-24 11:15:00,169.18,169.3,168.95,169.0,15500.0,169.18,169.3,168.95,169.0,15500.0
2013-12-24 11:20:00,169.09,169.09,168.75,168.88,29200.0,169.09,169.09,168.75,168.88,29200.0
2013-12-24 11:25:00,168.82,168.96,168.6,168.85,14800.0,168.82,168.96,168.6,168.85,14800.0
2013-12-24 11:30:00,168.87,169.09,168.71,168.71,14500.0,168.87,169.09,168.71,168.71,14500.0
2013-12-24 11:35:00,168.71,169.1,168.66,169.08,16200.0,168.71,169.1,168.66,169.08,16200.0
2013-12-24 11:40:00,169.1,169.28,168.84,169.23,12400.0,169.1,169.28,168.84,169.23,12400.0
2013-12-24 11:45:00,169.27,169.4,169.1,169.37,28900.0,169.27,169.4,169.1,169.37,28900.0
2013-12-24 11:50:00,169.31,169.44,169.16,169.33,15900.0,169.31,169.44,169.16,169.33,15900.0
2013-12-24 11:55:00,169.33,169.44,169.19,169.42,19800.0,169.33,169.44,169.19,169.42,19800.0
2013-12-24 12:00:00,169.43,169.5,169.31,169.35,14700.0,169.43,169.5,169.31,169.35,14700.0
2013-12-24 12:05:00,169.35,169.45,169.2,169.41,18300.0,169.35,169.45,169.2,169.41,18300.0
2013-12-24 12:10:00,169.43,169.43,169.25,169.32,12800.0,169.43,169.43,169.25,169.32,12800.0
2013-12-24 12:15:00,169.32,169.51,169.12,169.4,22600.0,169.32,169.51,169.12,169.4,22600.0
2013-12-24 12:20:00,169.36,169.58,169.22,169.37,13700.0,169.36,169.58,169.22,169.37,13700.0
2013-12-24 12:25:00,169.32,169.54,169.32,169.52,17900.0,169.32,169.54,169.32,169.52,17900.0
2013-12-24 12:30:00,169.52,169.59,169.37,169.54,24800.0,169.52,169.59,169.37,169.54,24800.0
2013-12-24 12:35:00,169.53,169.77,169.5,169.64,38700.0,169.53,169.77,169.5,169.64,38700.0
2013-12-24 12:40:00,169.6,169.61,169.23,169.36,43300.0,169.6,169.61,169.23,169.36,43300.0
2013-12-24 12:45:00,169.37,169.4,168.61,168.75,63300.0,169.37,169.4,168.61,168.75,63300.0
2013-12-24 12:50:00,168.7,168.74,168.52,168.6,68800.0,168.7,168.74,168.52,168.6,68800.0
2013-12-24 12:55:00,168.59,168.7,168.3,168.51,112300.0,168.59,168.7,168.3,168.51,112300.0
2013-12-26 09:30:00,169.29,169.38,168.85,169.3,94500.0,169.29,169.38,168.85,169.3,94500.0
2013-12-26 09:35:00,169.37,169.65,168.93,169.0,102700.0,169.37,169.65,168.93,169.0,102700.0
2013-12-26 09:40:00,169.03,169.03,167.84,167.85,86000.0,169.03,169.03,167.84,167.85,86000.0
2013-12-26 09:45:00,168.13,168.99,167.82,168.72,73200.0,168.13,168.99,167.82,168.72,73200.0
2013-12-26 09:50:00,168.79,169.04,168.67,168.87,77600.0,168.79,169.04,168.67,168.87,77600.0
2013-12-26 09:55:00,168.9,168.9,168.25,168.29,43600.0,168.9,168.9,168.25,168.29,43600.0
2013-12-26 10:00:00,168.27,168.46,167.85,167.96,51000.0,168.27,168.46,167.85,167.96,51000.0
2013-12-26 10:05:00,167.95,168.25,167.87,168.14,26800.0,167.95,168.25,167.87,168.14,26800.0
2013-12-26 10:10:00,168.13,168.25,167.9,168.09,37400.0,168.13,168.25,167.9,168.09,37400.0
2013-12-26 10:15:00,168.0,168.22,167.87,167.96,29300.0,168.0,168.22,167.87,167.96,29300.0
2013-12-26 10:20:00,167.86,167.86,167.47,167.72,61200.0,167.86,167.86,167.47,167.72,61200.0
2013-12-26 10:25:00,167.76,167.99,167.74,167.9,30100.0,167.76,167.99,167.74,167.9,30100.0
2013-12-26 10:30:00,167.9,167.9,167.65,167.82,35800.0,167.9,167.9,167.65,167.82,35800.0
2013-12-26 10:35:00,167.82,167.9,167.58,167.79,28100.0,167.82,167.9,167.58,167.79,28100.0
2013-12-26 10:40:00,167.71,167.8,167.57,167.6,17900.0,167.71,167.8,167.57,167.6,17900.0
2013-12-26 10:45:00,167.6,167.64,167.2,167.45,72300.0,167.6,167.64,167.2,167.45,72300.0
2013-12-26 10:50:00,167.26,167.64,167.08,167.22,42700.0,167.26,167.64,167.08,167.22,42700.0
2013-12-26 10:55:00,167.23,167.23,166.86,167.1,72500.0,167.23,167.23,166.86,167.1,72500.0
2013-12-26 11:00:00,167.02,167.12,166.8,166.88,47400.0,167.02,167.12,166.8,166.88,47400.0
2013-12-26 11:05:00,166.9,167.33,166.88,167.11,32300.0,166.9,167.33,166.88,167.11,32300.0
2013-12-26 11:10:00,167.15,167.18,166.93,167.0,28700.0,167.15,167.18,166.93,167.0,28700.0
2013-12-26 11:15:00,166.99,167.24,166.91,167.07,17400.0,166.99,167.24,166.91,167.07,17400.0
2013-12-26 11:20:00,167.03,167.2,167.01,167.2,41400.0,167.03,167.2,167.01,167.2,41400.0
2013-12-26 11:25:00,167.2,167.3,167.1,167.3,22600.0,167.2,167.3,167.1,167.3,22600.0
2013-12-26 11:30:00,167.24,168.22,167.15,168.22,55900.0,167.24,168.22,167.15,168.22,55900.0
2013-12-26 11:35:00,168.2,168.37,168.0,168.02,35800.0,168.2,168.37,168.0,168.02,35800.0
2013-12-26 11:40:00,168.02,168.24,167.64,167.7,19900.0,168.02,168.24,167.64,167.7,19900.0
2013-12-26 11:45:00,167.65,167.76,167.36,167.59,16700.0,167.65,167.76,167.36,167.59,16700.0
2013-12-26 11:50:00,167.63,167.75,167.5,167.61,15800.0,167.63,167.75,167.5,167.61,15800.0
2013-12-26 11:55:00,167.52,167.97,167.52,167.92,15200.0,167.52,167.97,167.52,167.92,15200.0
2013-12-26 12:00:00,167.97,168.0,167.63,167.78,28000.0,167.97,168.0,167.63,167.78,28000.0
2013-12-26 12:05:00,167.73,167.9,167.58,167.77,23400.0,167.73,167.9,167.58,167.77,23400.0
2013-12-26 12:10:00,167.82,167.99,167.76,167.76,13300.0,167.82,167.99,167.76,167.76,13300.0
2013-12-26 12:15:00,167.78,167.9,167.6,167.61,20300.0,167.78,167.9,167.6,167.61,20300.0
2013-12-26 12:20:00,167.67,167.77,167.53,167.55,11000.0,167.67,167.77,167.53,167.55,11000.0
2013-12-26 12:25:00,167.58,167.8,167.54,167.8,13300.0,167.58,167.8,167.54,167.8,13300.0
2013-12-26 12:30:00,167.74,167.8,167.74,167.8,18900.0,167.74,167.8,167.74,167.8,18900.0
2013-12-26 12:35:00,167.8,167.8,167.51,167.51,13600.0,167.8,167.8,167.51,167.51,13600.0
2013-12-26 12:40:00,167.55,167.71,167.36,167.47,22300.0,167.55,167.71,167.36,167.47,22300.0
2013-12-26 12:45:00,167.46,167.5,167.43,167.47,11500.0,167.46,167.5,167.43,167.47,11500.0
2013-12-26 12:50:00,167.49,167.5,167.45,167.5,13100.0,167.49,167.5,167.45,167.5,13100.0
2013-12-26 12:55:00,167.5,167.5,167.38,167.39,13700.0,167.5,167.5,167.38,167.39,13700.0
2013-12-26 13:00:00,167.39,167.44,166.96,166.97,33400.0,167.39,167.44,166.96,166.97,33400.0
2013-12-26 13:05:00,166.96,167.05,166.94,166.94,18800.0,166.96,167.05,166.94,166.94,18800.0
2013-12-26 13:10:00,166.96,167.29,166.92,167.2,21600.0,166.96,167.29,166.92,167.2,21600.0
2013-12-26 13:15:00,167.25,167.25,167.08,167.13,16800.0,167.25,167.25,167.08,167.13,16800.0
2013-12-26 13:20:00,167.12,167.13,166.97,167.01,11200.0,167.12,167.13,166.97,167.01,11200.0
2013-12-26 13:25:00,167.01,167.04,166.9,166.9,19400.0,167.01,167.04,166.9,166.9,19400.0
2013-12-26 13:30:00,166.93,167.03,166.9,166.98,15500.0,166.93,167.03,166.9,166.98,15500.0
2013-12-26 13:35:00,166.95,167.14,166.9,167.05,11700.0,166.95,167.14,166.9,167.05,11700.0
2013-12-26 13:40:00,167.05,167.33,167.05,167.13,16500.0,167.05,167.33,167.05,167.13,16500.0
2013-12-26 13:45:00,167.23,167.23,167.1,167.18,15300.0,167.23,167.23,167.1,167.18,15300.0
2013-12-26 13:50:00,167.18,167.5,167.17,167.46,31400.0,167.18,167.5,167.17,167.46,31400.0
2013-12-26 13:55:00,167.48,167.64,167.29,167.3,29800.0,167.48,167.64,167.29,167.3,29800.0
2013-12-26 14:00:00,167.41,167.41,167.05,167.1,9500.0,167.41,167.41,167.05,167.1,9500.0
2013-12-26 14:05:00,167.1,167.28,167.0,167.14,17600.0,167.1,167.28,167.0,167.14,17600.0
2013-12-26 14:10:00,167.14,167.37,167.06,167.12,13100.0,167.14,167.37,167.06,167.12,13100.0
2013-12-26 14:15:00,167.09,167.18,166.95,167.04,31400.0,167.09,167.18,166.95,167.04,31400.0
2013-12-26 14:20:00,167.02,167.02,166.91,166.92,13000.0,167.02,167.02,166.91,166.92,13000.0
2013-12-26 14:25:00,166.93,167.09,166.9,167.07,12400.0,166.93,167.09,166.9,167.07,12400.0
2013-12-26 14:30:00,167.05,167.06,166.9,166.98,16100.0,167.05,167.06,166.9,166.98,16100.0
2013-12-26 14:35:00,166.99,167.01,166.9,166.94,11200.0,166.99,167.01,166.9,166.94,11200.0
2013-12-26 14:40:00,166.93,166.97,166.88,166.9,16500.0,166.93,166.97,166.88,166.9,16500.0
2013-12-26 14:45:00,166.88,167.02,166.82,166.91,24400.0,166.88,167.02,166.82,166.91,24400.0
2013-12-26 14:50:00,166.91,167.37,166.91,167.14,12800.0,166.91,167.37,166.91,167.14,12800.0
2013-12-26 14:55:00,167.14,167.22,167.06,167.2,21200.0,167.14,167.22,167.06,167.2,21200.0
2013-12-26 15:00:00,167.18,167.29,167.1,167.11,14300.0,167.18,167.29,167.1,167.11,14300.0
2013-12-26 15:05:00,167.11,167.21,167.1,167.13,18100.0,167.11,167.21,167.1,167.13,18100.0
2013-12-26 15:10:00,167.11,167.2,167.01,167.16,17300.0,167.11,167.2,167.01,167.16,17300.0
2013-12-26 15:15:00,167.14,167.16,167.04,167.09,13800.0,167.14,167.16,167.04,167.09,13800.0
2013-12-26 15:20:00,167.1,167.24,167.08,167.2,22600.0,167.1,167.24,167.08,167.2,22600.0
2013-12-26 15:25:00,167.19,167.2,167.11,167.2,18600.0,167.19,167.2,167.11,167.2,18600.0
2013-12-26 15:30:00,167.2,167.58,167.19,167.43,27300.0,167.2,167.58,167.19,167.43,27300.0
2013-12-26 15:35:00,167.48,167.5,167.26,167.37,25300.0,167.48,167.5,167.26,167.37,25300.0
2013-12-26 15:40:00,167.37,167.45,167.14,167.38,33600.0,167.37,167.45,167.14,167.38,33600.0
2013-12-26 15:45:00,167.4,167.49,167.26,167.27,32900.0,167.4,167.49,167.26,167.27,32900.0
2013-12-26 15:50:00,167.3,167.4,167.28,167.34,53900.0,167.3,167.4,167.28,167.34,53900.0
2013-12-26 15:55:00,167.34,167.45,167.25,167.29,82400.0,167.34,167.45,167.25,167.29,82400.0
2013-12-27 09:30:00,167.36,169.6,167.36,169.43,158000.0,167.36,169.6,167.36,169.43,158000.0
2013-12-27 09:35:00,169.52,170.99,169.45,170.8,197400.0,169.52,170.99,169.45,170.8,197400.0
2013-12-27 09:40:00,170.51,170.73,169.81,169.87,64100.0,170.51,170.73,169.81,169.87,64100.0
2013-12-27 09:45:00,169.87,170.99,169.87,170.58,113700.0,169.87,170.99,169.87,170.58,113700.0
2013-12-27 09:50:00,170.64,171.52,170.53,171.52,131900.0,170.64,171.52,170.53,171.52,131900.0
2013-12-27 09:55:00,171.52,171.64,170.53,170.59,97100.0,171.52,171.64,170.53,170.59,97100.0
2013-12-27 10:00:00,170.59,171.65,170.53,171.62,80100.0,170.59,171.65,170.53,171.62,80100.0
2013-12-27 10:05:00,171.65,172.29,171.55,172.23,144300.0,171.65,172.29,171.55,172.23,144300.0
2013-12-27 10:10:00,172.2,172.29,171.72,171.94,77000.0,172.2,172.29,171.72,171.94,77000.0
2013-12-27 10:15:00,171.97,172.6,171.97,172.41,88300.0,171.97,172.6,171.97,172.41,88300.0
2013-12-27 10:20:00,172.52,172.65,171.71,171.99,83200.0,172.52,172.65,171.71,171.99,83200.0
2013-12-27 10:25:00,172.04,172.26,171.8,171.95,57900.0,172.04,172.26,171.8,171.95,57900.0
2013-12-27 10:30:00,171.95,171.98,171.17,171.36,74200.0,171.95,171.98,171.17,171.36,74200.0
2013-12-27 10:35:00,171.49,171.5,170.74,171.07,60300.0,171.49,171.5,170.74,171.07,60300.0
2013-12-27 10:40:00,171.05,171.75,171.01,171.71,61400.0,171.05,171.75,171.01,171.71,61400.0
2013-12-27 10:45:00,171.59,171.77,171.33,171.7,38000.0,171.59,171.77,171.33,171.7,38000.0
2013-12-27 10:50:00,171.74,172.47,171.61,171.92,56400.0,171.74,172.47,171.61,171.92,56400.0
2013-12-27 10:55:00,171.76,172.42,171.76,172.16,34300.0,171.76,172.42,171.76,172.16,34300.0
2013-12-27 11:00:00,172.24,172.3,172.0,172.17,56100.0,172.24,172.3,172.0,172.17,56100.0
2013-12-27 11:05:00,172.17,172.26,172.07,172.11,15600.0,172.17,172.26,172.07,172.11,15600.0
2013-12-27 11:10:00,172.21,172.87,172.14,172.84,87700.0,172.21,172.87,172.14,172.84,87700.0
2013-12-27 11:15:00,172.85,173.18,172.62,172.67,91300.0,172.85,173.18,172.62,172.67,91300.0
2013-12-27 11:20:00,172.69,173.04,172.59,172.95,54300.0,172.69,173.04,172.59,172.95,54300.0
2013-12-27 11:25:00,172.86,173.35,172.7,173.18,70300.0,172.86,173.35,172.7,173.18,70300.0
2013-12-27 11:30:00,173.23,173.51,173.13,173.46,41000.0,173.23,173.51,173.13,173.46,41000.0
2013-12-27 11:35:00,173.48,173.51,173.09,173.45,27400.0,173.48,173.51,173.09,173.45,27400.0
2013-12-27 11:40:00,173.45,173.63,173.01,173.02,51000.0,173.45,173.63,173.01,173.02,51000.0
2013-12-27 11:45:00,173.22,173.67,173.06,173.54,32800.0,173.22,173.67,173.06,173.54,32800.0
2013-12-27 11:50:00,173.58,173.69,173.51,173.61,48200.0,173.58,173.69,173.51,173.61,48200.0
2013-12-27 11:55:00,173.66,173.66,173.2,173.31,30400.0,173.66,173.66,173.2,173.31,30400.0
2013-12-27 12:00:00,173.41,173.68,173.37,173.68,18900.0,173.41,173.68,173.37,173.68,18900.0
2013-12-27 12:05:00,173.67,173.99,173.65,173.88,42700.0,173.67,173.99,173.65,173.88,42700.0
2013-12-27 12:10:00,173.9,174.25,173.8,174.25,60800.0,173.9,174.25,173.8,174.25,60800.0
2013-12-27 12:15:00,174.21,174.32,174.1,174.14,43100.0,174.21,174.32,174.1,174.14,43100.0
2013-12-27 12:20:00,174.19,174.74,174.15,174.61,58400.0,174.19,174.74,174.15,174.61,58400.0
2013-12-27 12:25:00,174.69,174.89,174.35,174.5,82700.0,174.69,174.89,174.35,174.5,82700.0
2013-12-27 12:30:00,174.58,174.59,174.14,174.15,34000.0,174.58,174.59,174.14,174.15,34000.0
2013-12-27 12:35:00,174.15,174.49,174.1,174.31,35000.0,174.15,174.49,174.1,174.31,35000.0
2013-12-27 12:40:00,174.32,174.46,174.12,174.29,25800.0,174.32,174.46,174.12,174.29,25800.0
2013-12-27 12:45:00,174.29,174.33,174.02,174.27,29800.0,174.29,174.33,174.02,174.27,29800.0
2013-12-27 12:50:00,174.28,174.35,174.08,174.16,30200.0,174.28,174.35,174.08,174.16,30200.0
2013-12-27 12:55:00,174.12,174.23,173.69,173.83,47300.0,174.12,174.23,173.69,173.83,47300.0
2013-12-27 13:00:00,173.81,173.94,173.43,173.55,34000.0,173.81,173.94,173.43,173.55,34000.0
2013-12-27 13:05:00,173.5,173.72,173.43,173.54,34200.0,173.5,173.72,173.43,173.54,34200.0
2013-12-27 13:10:00,173.6,173.91,173.52,173.91,20000.0,173.6,173.91,173.52,173.91,20000.0
2013-12-27 13:15:00,173.92,174.14,173.8,174.01,27500.0,173.92,174.14,173.8,174.01,27500.0
2013-12-27 13:20:00,174.1,174.25,173.88,174.0,14600.0,174.1,174.25,173.88,174.0,14600.0
2013-12-27 13:25:00,174.09,174.25,173.92,174.25,14900.0,174.09,174.25,173.92,174.25,14900.0
2013-12-27 13:30:00,174.15,174.39,174.15,174.32,33300.0,174.15,174.39,174.15,174.32,33300.0
2013-12-27 13:35:00,174.37,174.41,174.18,174.3,32500.0,174.37,174.41,174.18,174.3,32500.0
2013-12-27 13:40:00,174.22,174.29,173.9,174.02,22100.0,174.22,174.29,173.9,174.02,22100.0
2013-12-27 13:45:00,174.02,174.06,173.86,173.98,22300.0,174.02,174.06,173.86,173.98,22300.0
2013-12-27 13:50:00,173.95,174.05,173.84,174.05,15100.0,173.95,174.05,173.84,174.05,15100.0
2013-12-27 13:55:00,174.04,174.05,173.83,173.96,16200.0,174.04,174.05,173.83,173.96,16200.0
2013-12-27 14:00:00,173.95,174.04,173.86,173.89,10800.0,173.95,174.04,173.86,173.89,10800.0
2013-12-27 14:05:00,173.9,174.0,173.83,173.97,19300.0,173.9,174.0,173.83,173.97,19300.0
2013-12-27 14:10:00,173.91,174.15,173.87,174.15,24900.0,173.91,174.15,173.87,174.15,24900.0
2013-12-27 14:15:00,174.14,174.15,173.87,173.98,24400.0,174.14,174.15,173.87,173.98,24400.0
2013-12-27 14:20:00,173.98,174.09,173.95,173.99,14600.0,173.98,174.09,173.95,173.99,14600.0
2013-12-27 14:25:00,173.97,174.12,173.83,174.02,26900.0,173.97,174.12,173.83,174.02,26900.0
2013-12-27 14:30:00,174.03,174.19,173.86,174.14,40900.0,174.03,174.19,173.86,174.14,40900.0
2013-12-27 14:35:00,174.15,174.3,173.98,174.17,22300.0,174.15,174.3,173.98,174.17,22300.0
2013-12-27 14:40:00,174.18,174.18,173.98,174.03,20400.0,174.18,174.18,173.98,174.03,20400.0
2013-12-27 14:45:00,174.03,174.13,173.91,174.0,19800.0,174.03,174.13,173.91,174.0,19800.0
2013-12-27 14:50:00,174.02,174.05,173.93,173.99,21500.0,174.02,174.05,173.93,173.99,21500.0
2013-12-27 14:55:00,173.93,174.03,173.93,173.98,28200.0,173.93,174.03,173.93,173.98,28200.0
2013-12-27 15:00:00,174.02,174.03,173.8,173.9,44200.0,174.02,174.03,173.8,173.9,44200.0
2013-12-27 15:05:00,173.92,174.0,173.84,173.9,17600.0,173.92,174.0,173.84,173.9,17600.0
2013-12-27 15:10:00,173.95,173.95,173.55,173.55,33600.0,173.95,173.95,173.55,173.55,33600.0
2013-12-27 15:15:00,173.55,173.56,173.2,173.36,39700.0,173.55,173.56,173.2,173.36,39700.0
2013-12-27 15:20:00,173.4,173.87,173.4,173.62,31100.0,173.4,173.87,173.4,173.62,31100.0
2013-12-27 15:25:00,173.58,173.76,173.41,173.41,21100.0,173.58,173.76,173.41,173.41,21100.0
2013-12-27 15:30:00,173.44,173.44,173.0,173.15,59500.0,173.44,173.44,173.0,173.15,59500.0
2013-12-27 15:35:00,173.28,173.28,172.92,172.96,42700.0,173.28,173.28,172.92,172.96,42700.0
2013-12-27 15:40:00,173.1,173.34,173.02,173.18,42600.0,173.1,173.34,173.02,173.18,42600.0
2013-12-27 15:45:00,173.2,173.47,173.05,173.36,88100.0,173.2,173.47,173.05,173.36,88100.0
2013-12-27 15:50:00,173.37,173.76,173.37,173.71,82200.0,173.37,173.76,173.37,173.71,82200.0
2013-12-27 15:55:00,173.66,173.79,173.49,173.77,113500.0,173.66,173.79,173.49,173.77,113500.0
2013-12-30 09:30:00,173.27,174.09,170.71,171.25,102700.0,173.27,174.09,170.71,171.25,102700.0
2013-12-30 09:35:00,171.25,172.0,170.76,171.96,55000.0,171.25,172.0,170.76,171.96,55000.0
2013-12-30 09:40:00,171.95,171.95,170.6,171.25,63400.0,171.95,171.95,170.6,171.25,63400.0
2013-12-30 09:45:00,171.24,172.86,170.82,172.53,63900.0,171.24,172.86,170.82,172.53,63900.0
2013-12-30 09:50:00,172.62,173.58,172.51,173.58,45700.0,172.62,173.58,172.51,173.58,45700.0
2013-12-30 09:55:00,173.49,175.34,173.3,174.97,190600.0,173.49,175.34,173.3,174.97,190600.0
2013-12-30 10:00:00,174.9,175.89,174.9,175.35,166600.0,174.9,175.89,174.9,175.35,166600.0
2013-12-30 10:05:00,175.36,175.44,174.13,174.13,57300.0,175.36,175.44,174.13,174.13,57300.0
2013-12-30 10:10:00,174.31,175.0,174.03,174.79,39900.0,174.31,175.0,174.03,174.79,39900.0
2013-12-30 10:15:00,174.88,175.17,174.1,174.12,27200.0,174.88,175.17,174.1,174.12,27200.0
2013-12-30 10:20:00,174.13,174.67,174.12,174.17,25000.0,174.13,174.67,174.12,174.17,25000.0
2013-12-30 10:25:00,174.18,174.18,173.24,173.75,84100.0,174.18,174.18,173.24,173.75,84100.0
2013-12-30 10:30:00,173.38,173.73,173.3,173.59,42100.0,173.38,173.73,173.3,173.59,42100.0
2013-12-30 10:35:00,173.62,173.98,173.45,173.96,27800.0,173.62,173.98,173.45,173.96,27800.0
2013-12-30 10:40:00,173.95,174.14,173.6,173.76,29000.0,173.95,174.14,173.6,173.76,29000.0
2013-12-30 10:45:00,173.85,174.57,173.81,174.57,30000.0,173.85,174.57,173.81,174.57,30000.0
2013-12-30 10:50:00,174.45,174.75,173.81,174.07,20000.0,174.45,174.75,173.81,174.07,20000.0
2013-12-30 10:55:00,174.1,174.32,173.87,174.1,11300.0,174.1,174.32,173.87,174.1,11300.0
2013-12-30 11:00:00,174.06,174.34,173.92,174.12,16200.0,174.06,174.34,173.92,174.12,16200.0
2013-12-30 11:05:00,174.06,174.41,174.0,174.22,12300.0,174.06,174.41,174.0,174.22,12300.0
2013-12-30 11:10:00,174.18,174.56,174.09,174.56,28200.0,174.18,174.56,174.09,174.56,28200.0
2013-12-30 11:15:00,174.48,175.17,174.48,174.99,59500.0,174.48,175.17,174.48,174.99,59500.0
2013-12-30 11:20:00,174.99,175.36,174.96,175.24,83700.0,174.99,175.36,174.96,175.24,83700.0
2013-12-30 11:25:00,175.35,175.44,175.0,175.23,35900.0,175.35,175.44,175.0,175.23,35900.0
2013-12-30 11:30:00,175.33,175.75,175.11,175.17,50900.0,175.33,175.75,175.11,175.17,50900.0
2013-12-30 11:35:00,175.17,175.38,174.89,175.0,25100.0,175.17,175.38,174.89,175.0,25100.0
2013-12-30 11:40:00,174.83,175.14,174.44,174.95,25800.0,174.83,175.14,174.44,174.95,25800.0
2013-12-30 11:45:00,174.77,175.05,174.63,174.71,10200.0,174.77,175.05,174.63,174.71,10200.0
2013-12-30 11:50:00,174.71,174.89,174.5,174.64,30000.0,174.71,174.89,174.5,174.64,30000.0
2013-12-30 11:55:00,174.75,174.8,174.3,174.47,76700.0,174.75,174.8,174.3,174.47,76700.0
2013-12-30 12:00:00,174.3,174.7,174.17,174.59,10300.0,174.3,174.7,174.17,174.59,10300.0
2013-12-30 12:05:00,174.75,174.79,174.51,174.58,10300.0,174.75,174.79,174.51,174.58,10300.0
2013-12-30 12:10:00,174.69,174.83,174.53,174.81,11200.0,174.69,174.83,174.53,174.81,11200.0
2013-12-30 12:15:00,174.59,174.79,174.59,174.6,7000.0,174.59,174.79,174.59,174.6,7000.0
2013-12-30 12:20:00,174.55,174.61,174.35,174.53,12100.0,174.55,174.61,174.35,174.53,12100.0
2013-12-30 12:25:00,174.44,174.52,174.3,174.52,7900.0,174.44,174.52,174.3,174.52,7900.0
2013-12-30 12:30:00,174.37,174.67,174.37,174.51,7000.0,174.37,174.67,174.37,174.51,7000.0
2013-12-30 12:35:00,174.51,174.8,174.51,174.52,9700.0,174.51,174.8,174.51,174.52,9700.0
2013-12-30 12:40:00,174.6,174.75,174.5,174.52,8300.0,174.6,174.75,174.5,174.52,8300.0
2013-12-30 12:45:00,174.41,174.45,174.01,174.09,12400.0,174.41,174.45,174.01,174.09,12400.0
2013-12-30 12:50:00,174.2,174.38,174.09,174.16,10900.0,174.2,174.38,174.09,174.16,10900.0
2013-12-30 12:55:00,174.15,174.4,174.15,174.34,8700.0,174.15,174.4,174.15,174.34,8700.0
2013-12-30 13:00:00,174.29,174.29,174.15,174.21,5300.0,174.29,174.29,174.15,174.21,5300.0
2013-12-30 13:05:00,174.21,174.53,174.18,174.41,11000.0,174.21,174.53,174.18,174.41,11000.0
2013-12-30 13:10:00,174.35,174.52,174.3,174.38,7500.0,174.35,174.52,174.3,174.38,7500.0
2013-12-30 13:15:00,174.37,174.47,174.25,174.27,6900.0,174.37,174.47,174.25,174.27,6900.0
2013-12-30 13:20:00,174.27,174.39,174.15,174.19,8900.0,174.27,174.39,174.15,174.19,8900.0
2013-12-30 13:25:00,174.2,174.45,174.15,174.34,7900.0,174.2,174.45,174.15,174.34,7900.0
2013-12-30 13:30:00,174.32,174.9,174.2,174.9,17700.0,174.32,174.9,174.2,174.9,17700.0
2013-12-30 13:35:00,174.9,175.0,174.6,174.97,19000.0,174.9,175.0,174.6,174.97,19000.0
2013-12-30 13:40:00,175.0,175.0,174.57,174.58,8500.0,175.0,175.0,174.57,174.58,8500.0
2013-12-30 13:45:00,174.58,174.84,174.31,174.81,7700.0,174.58,174.84,174.31,174.81,7700.0
2013-12-30 13:50:00,174.74,174.84,174.43,174.55,6500.0,174.74,174.84,174.43,174.55,6500.0
2013-12-30 13:55:00,174.55,174.69,174.51,174.54,5000.0,174.55,174.69,174.51,174.54,5000.0
2013-12-30 14:00:00,174.51,174.53,174.07,174.14,12900.0,174.51,174.53,174.07,174.14,12900.0
2013-12-30 14:05:00,174.14,174.27,173.64,173.81,38200.0,174.14,174.27,173.64,173.81,38200.0
2013-12-30 14:10:00,173.75,174.34,173.66,174.1,15100.0,173.75,174.34,173.66,174.1,15100.0
2013-12-30 14:15:00,174.07,174.22,173.7,173.86,13400.0,174.07,174.22,173.7,173.86,13400.0
2013-12-30 14:20:00,173.81,174.17,173.81,173.96,18300.0,173.81,174.17,173.81,173.96,18300.0
2013-12-30 14:25:00,173.93,174.14,173.83,174.09,13100.0,173.93,174.14,173.83,174.09,13100.0
2013-12-30 14:30:00,174.09,174.37,173.99,174.18,16600.0,174.09,174.37,173.99,174.18,16600.0
2013-12-30 14:35:00,174.18,174.21,173.86,174.05,11900.0,174.18,174.21,173.86,174.05,11900.0
2013-12-30 14:40:00,174.1,174.3,173.97,174.3,9300.0,174.1,174.3,173.97,174.3,9300.0
2013-12-30 14:45:00,174.3,174.3,174.06,174.19,8900.0,174.3,174.3,174.06,174.19,8900.0
2013-12-30 14:50:00,174.28,174.41,174.16,174.4,18000.0,174.28,174.41,174.16,174.4,18000.0
2013-12-30 14:55:00,174.32,174.4,173.99,174.11,10000.0,174.32,174.4,173.99,174.11,10000.0
2013-12-30 15:00:00,174.27,174.27,174.0,174.07,15100.0,174.27,174.27,174.0,174.07,15100.0
2013-12-30 15:05:00,174.0,174.2,173.99,174.0,13300.0,174.0,174.2,173.99,174.0,13300.0
2013-12-30 15:10:00,174.06,174.22,174.03,174.18,12500.0,174.06,174.22,174.03,174.18,12500.0
2013-12-30 15:15:00,174.18,174.29,174.02,174.15,18500.0,174.18,174.29,174.02,174.15,18500.0
2013-12-30 15:20:00,174.16,174.2,173.93,173.96,49000.0,174.16,174.2,173.93,173.96,49000.0
2013-12-30 15:25:00,174.09,174.2,173.81,173.87,60900.0,174.09,174.2,173.81,173.87,60900.0
2013-12-30 15:30:00,173.86,174.25,173.84,174.03,33000.0,173.86,174.25,173.84,174.03,33000.0
2013-12-30 15:35:00,174.06,174.24,174.0,174.13,26200.0,174.06,174.24,174.0,174.13,26200.0
2013-12-30 15:40:00,174.12,174.38,174.12,174.25,30700.0,174.12,174.38,174.12,174.25,30700.0
2013-12-30 15:45:00,174.2,174.48,174.12,174.31,34500.0,174.2,174.48,174.12,174.31,34500.0
2013-12-30 15:50:00,174.19,174.24,173.95,174.13,50000.0,174.19,174.24,173.95,174.13,50000.0
2013-12-30 15:55:00,174.09,174.12,173.97,173.99,80400.0,174.09,174.12,173.97,173.99,80400.0
2013-12-31 09:30:00,175.43,175.45,174.49,175.25,58700.0,175.43,175.45,174.49,175.25,58700.0
2013-12-31 09:35:00,175.27,175.78,175.06,175.78,51200.0,175.27,175.78,175.06,175.78,51200.0
2013-12-31 09:40:00,175.66,176.15,175.46,176.09,74300.0,175.66,176.15,175.46,176.09,74300.0
2013-12-31 09:45:00,176.14,176.14,175.2,175.84,44700.0,176.14,176.14,175.2,175.84,44700.0
2013-12-31 09:50:00,175.73,176.75,175.46,176.7,82400.0,175.73,176.75,175.46,176.7,82400.0
2013-12-31 09:55:00,176.75,177.43,176.4,177.07,102500.0,176.75,177.43,176.4,177.07,102500.0
2013-12-31 10:00:00,177.14,177.22,176.41,176.43,113900.0,177.14,177.22,176.41,176.43,113900.0
2013-12-31 10:05:00,176.46,176.59,176.01,176.59,48300.0,176.46,176.59,176.01,176.59,48300.0
2013-12-31 10:10:00,176.71,176.71,176.06,176.26,19400.0,176.71,176.71,176.06,176.26,19400.0
2013-12-31 10:15:00,176.29,176.45,176.08,176.29,28900.0,176.29,176.45,176.08,176.29,28900.0
2013-12-31 10:20:00,176.09,176.3,175.55,175.88,48100.0,176.09,176.3,175.55,175.88,48100.0
2013-12-31 10:25:00,175.81,176.33,175.55,176.33,70500.0,175.81,176.33,175.55,176.33,70500.0
2013-12-31 10:30:00,176.41,176.87,176.31,176.38,49700.0,176.41,176.87,176.31,176.38,49700.0
2013-12-31 10:35:00,176.25,176.59,176.2,176.25,48100.0,176.25,176.59,176.2,176.25,48100.0
2013-12-31 10:40:00,176.23,176.33,175.91,176.21,18900.0,176.23,176.33,175.91,176.21,18900.0
2013-12-31 10:45:00,176.1,176.5,175.92,176.29,41800.0,176.1,176.5,175.92,176.29,41800.0
2013-12-31 10:50:00,176.25,176.56,176.19,176.23,52600.0,176.25,176.56,176.19,176.23,52600.0
2013-12-31 10:55:00,176.28,176.5,176.11,176.43,13300.0,176.28,176.5,176.11,176.43,13300.0
2013-12-31 11:00:00,176.26,177.0,176.26,177.0,50800.0,176.26,177.0,176.26,177.0,50800.0
2013-12-31 11:05:00,177.0,177.0,176.87,176.92,78000.0,177.0,177.0,176.87,176.92,78000.0
2013-12-31 11:10:00,176.96,177.24,176.93,177.09,83600.0,176.96,177.24,176.93,177.09,83600.0
2013-12-31 11:15:00,177.09,177.25,176.68,176.72,35400.0,177.09,177.25,176.68,176.72,35400.0
2013-12-31 11:20:00,176.75,176.93,176.6,176.62,25900.0,176.75,176.93,176.6,176.62,25900.0
2013-12-31 11:25:00,176.62,176.81,176.42,176.76,23500.0,176.62,176.81,176.42,176.76,23500.0
2013-12-31 11:30:00,176.81,177.59,176.75,177.59,56500.0,176.81,177.59,176.75,177.59,56500.0
2013-12-31 11:35:00,177.58,177.87,177.57,177.68,55700.0,177.58,177.87,177.57,177.68,55700.0
2013-12-31 11:40:00,177.68,178.37,177.65,178.31,63500.0,177.68,178.37,177.65,178.31,63500.0
2013-12-31 11:45:00,178.37,178.37,177.84,178.12,53800.0,178.37,178.37,177.84,178.12,53800.0
2013-12-31 11:50:00,178.17,178.17,177.99,178.07,20600.0,178.17,178.17,177.99,178.07,20600.0
2013-12-31 11:55:00,178.07,178.1,177.77,178.02,27500.0,178.07,178.1,177.77,178.02,27500.0
2013-12-31 12:00:00,178.1,178.1,177.96,178.06,22600.0,178.1,178.1,177.96,178.06,22600.0
2013-12-31 12:05:00,177.98,178.18,177.66,177.66,51800.0,177.98,178.18,177.66,177.66,51800.0
2013-12-31 12:10:00,177.61,177.92,177.51,177.92,24600.0,177.61,177.92,177.51,177.92,24600.0
2013-12-31 12:15:00,177.92,178.0,177.73,177.8,37100.0,177.92,178.0,177.73,177.8,37100.0
2013-12-31 12:20:00,177.75,177.93,177.72,177.88,15000.0,177.75,177.93,177.72,177.88,15000.0
2013-12-31 12:25:00,177.86,177.86,177.39,177.39,19000.0,177.86,177.86,177.39,177.39,19000.0
2013-12-31 12:30:00,177.4,177.47,177.01,177.1,31200.0,177.4,177.47,177.01,177.1,31200.0
2013-12-31 12:35:00,177.11,177.35,177.05,177.19,15300.0,177.11,177.35,177.05,177.19,15300.0
2013-12-31 12:40:00,177.08,177.18,177.04,177.06,13900.0,177.08,177.18,177.04,177.06,13900.0
2013-12-31 12:45:00,177.06,177.14,176.86,176.91,27500.0,177.06,177.14,176.86,176.91,27500.0
2013-12-31 12:50:00,176.92,177.0,176.77,176.77,18500.0,176.92,177.0,176.77,176.77,18500.0
2013-12-31 12:55:00,176.85,176.88,176.43,176.8,28000.0,176.85,176.88,176.43,176.8,28000.0
2013-12-31 13:00:00,176.88,176.91,176.63,176.71,20900.0,176.88,176.91,176.63,176.71,20900.0
2013-12-31 13:05:00,176.81,176.81,176.66,176.68,7700.0,176.81,176.81,176.66,176.68,7700.0
2013-12-31 13:10:00,176.71,176.82,176.71,176.79,11000.0,176.71,176.82,176.71,176.79,11000.0
2013-12-31 13:15:00,176.75,176.82,176.65,176.76,9400.0,176.75,176.82,176.65,176.76,9400.0
2013-12-31 13:20:00,176.73,176.77,176.66,176.74,9900.0,176.73,176.77,176.66,176.74,9900.0
2013-12-31 13:25:00,176.77,176.8,176.69,176.73,7100.0,176.77,176.8,176.69,176.73,7100.0
2013-12-31 13:30:00,176.73,176.74,176.61,176.62,12400.0,176.73,176.74,176.61,176.62,12400.0
2013-12-31 13:35:00,176.62,176.82,176.62,176.8,14600.0,176.62,176.82,176.62,176.8,14600.0
2013-12-31 13:40:00,176.8,176.82,176.53,176.6,17300.0,176.8,176.82,176.53,176.6,17300.0
2013-12-31 13:45:00,176.59,176.72,176.35,176.4,17100.0,176.59,176.72,176.35,176.4,17100.0
2013-12-31 13:50:00,176.5,176.98,176.4,176.94,25100.0,176.5,176.98,176.4,176.94,25100.0
2013-12-31 13:55:00,176.92,177.21,176.82,177.18,18700.0,176.92,177.21,176.82,177.18,18700.0
2013-12-31 14:00:00,177.22,177.4,176.95,177.12,14900.0,177.22,177.4,176.95,177.12,14900.0
2013-12-31 14:05:00,177.1,177.36,177.03,177.23,13000.0,177.1,177.36,177.03,177.23,13000.0
2013-12-31 14:10:00,177.17,177.59,177.1,177.47,23400.0,177.17,177.59,177.1,177.47,23400.0
2013-12-31 14:15:00,177.43,177.77,177.2,177.2,23500.0,177.43,177.77,177.2,177.2,23500.0
2013-12-31 14:20:00,177.26,177.33,177.11,177.11,13100.0,177.26,177.33,177.11,177.11,13100.0
2013-12-31 14:25:00,177.12,177.12,176.92,177.08,17700.0,177.12,177.12,176.92,177.08,17700.0
2013-12-31 14:30:00,177.08,177.25,176.52,176.57,26500.0,177.08,177.25,176.52,176.57,26500.0
2013-12-31 14:35:00,176.62,176.66,176.4,176.47,33300.0,176.62,176.66,176.4,176.47,33300.0
2013-12-31 14:40:00,176.56,176.7,176.43,176.53,17400.0,176.56,176.7,176.43,176.53,17400.0
2013-12-31 14:45:00,176.6,176.83,176.59,176.6,15800.0,176.6,176.83,176.59,176.6,15800.0
2013-12-31 14:50:00,176.73,176.92,176.6,176.68,20900.0,176.73,176.92,176.6,176.68,20900.0
2013-12-31 14:55:00,176.7,176.8,176.51,176.64,14700.0,176.7,176.8,176.51,176.64,14700.0
2013-12-31 15:00:00,176.65,176.71,176.45,176.55,15800.0,176.65,176.71,176.45,176.55,15800.0
2013-12-31 15:05:00,176.49,176.49,176.12,176.22,24200.0,176.49,176.49,176.12,176.22,24200.0
2013-12-31 15:10:00,176.13,176.22,175.5,175.6,71700.0,176.13,176.22,175.5,175.6,71700.0
2013-12-31 15:15:00,175.53,175.95,175.5,175.83,35000.0,175.53,175.95,175.5,175.83,35000.0
2013-12-31 15:20:00,175.78,176.36,175.7,176.25,30200.0,175.78,176.36,175.7,176.25,30200.0
2013-12-31 15:25:00,176.19,176.34,176.06,176.1,25400.0,176.19,176.34,176.06,176.1,25400.0
2013-12-31 15:30:00,176.12,176.65,176.06,176.65,47800.0,176.12,176.65,176.06,176.65,47800.0
2013-12-31 15:35:00,176.7,177.1,176.66,177.1,38900.0,176.7,177.1,176.66,177.1,38900.0
2013-12-31 15:40:00,177.0,177.41,176.92,177.28,43900.0,177.0,177.41,176.92,177.28,43900.0
2013-12-31 15:45:00,177.21,177.45,177.03,177.44,62800.0,177.21,177.45,177.03,177.44,62800.0
2013-12-31 15:50:00,177.44,177.73,177.31,177.67,116700.0,177.44,177.73,177.31,177.67,116700.0
2013-12-31 15:55:00,177.71,177.9,177.5,177.86,245800.0,177.71,177.9,177.5,177.86,245800.0
2014-01-02 09:30:00,177.49,177.8,177.0,177.7,615300.0,177.49,177.8,177.0,177.7,615300.0
2014-01-02 09:35:00,177.7,180.7,177.66,179.56,279800.0,177.7,180.7,177.66,179.56,279800.0
2014-01-02 09:40:00,179.63,179.64,177.78,177.86,122200.0,179.63,179.64,177.78,177.86,122200.0
2014-01-02 09:45:00,177.84,178.0,175.16,175.5,141900.0,177.84,178.0,175.16,175.5,141900.0
2014-01-02 09:50:00,175.33,176.3,175.18,175.66,75100.0,175.33,176.3,175.18,175.66,75100.0
2014-01-02 09:55:00,175.6,176.31,175.33,175.55,57600.0,175.6,176.31,175.33,175.55,57600.0
2014-01-02 10:00:00,175.56,176.13,174.51,175.0,108200.0,175.56,176.13,174.51,175.0,108200.0
2014-01-02 10:05:00,175.13,179.0,175.09,175.77,43900.0,175.13,179.0,175.09,175.77,43900.0
2014-01-02 10:10:00,175.77,176.6,175.57,176.44,41700.0,175.77,176.6,175.57,176.44,41700.0
2014-01-02 10:15:00,176.44,177.31,175.75,176.99,88700.0,176.44,177.31,175.75,176.99,88700.0
2014-01-02 10:20:00,177.0,177.16,176.72,177.0,43600.0,177.0,177.16,176.72,177.0,43600.0
2014-01-02 10:25:00,177.0,177.8,176.86,177.79,83300.0,177.0,177.8,176.86,177.79,83300.0
2014-01-02 10:30:00,177.79,178.2,177.49,177.9,90400.0,177.79,178.2,177.49,177.9,90400.0
2014-01-02 10:35:00,177.97,178.5,177.74,178.0,110100.0,177.97,178.5,177.74,178.0,110100.0
2014-01-02 10:40:00,178.0,178.5,177.99,178.21,79300.0,178.0,178.5,177.99,178.21,79300.0
2014-01-02 10:45:00,178.24,179.5,178.2,179.5,85700.0,178.24,179.5,178.2,179.5,85700.0
2014-01-02 10:50:00,179.5,180.0,179.35,179.92,96200.0,179.5,180.0,179.35,179.92,96200.0
2014-01-02 10:55:00,179.9,179.99,179.05,179.49,73600.0,179.9,179.99,179.05,179.49,73600.0
2014-01-02 11:00:00,179.62,179.64,179.02,179.28,59000.0,179.62,179.64,179.02,179.28,59000.0
2014-01-02 11:05:00,179.37,180.03,179.37,179.88,124600.0,179.37,180.03,179.37,179.88,124600.0
2014-01-02 11:10:00,179.86,180.29,179.81,180.03,107100.0,179.86,180.29,179.81,180.03,107100.0
2014-01-02 11:15:00,179.99,180.05,179.67,179.76,29500.0,179.99,180.05,179.67,179.76,29500.0
2014-01-02 11:20:00,179.76,179.76,179.15,179.44,37200.0,179.76,179.76,179.15,179.44,37200.0
2014-01-02 11:25:00,179.48,179.75,179.39,179.72,51400.0,179.48,179.75,179.39,179.72,51400.0
2014-01-02 11:30:00,179.68,180.0,179.53,179.62,53200.0,179.68,180.0,179.53,179.62,53200.0
2014-01-02 11:35:00,179.57,179.64,179.2,179.25,27600.0,179.57,179.64,179.2,179.25,27600.0
2014-01-02 11:40:00,179.27,180.0,179.25,179.71,37800.0,179.27,180.0,179.25,179.71,37800.0
2014-01-02 11:45:00,179.9,179.9,179.43,179.64,23300.0,179.9,179.9,179.43,179.64,23300.0
2014-01-02 11:50:00,179.64,179.88,179.3,179.47,35600.0,179.64,179.88,179.3,179.47,35600.0
2014-01-02 11:55:00,179.52,179.59,179.02,179.26,24300.0,179.52,179.59,179.02,179.26,24300.0
2014-01-02 12:00:00,179.18,179.51,179.0,179.2,22800.0,179.18,179.51,179.0,179.2,22800.0
2014-01-02 12:05:00,179.1,179.28,179.0,179.21,21800.0,179.1,179.28,179.0,179.21,21800.0
2014-01-02 12:10:00,179.12,179.15,178.7,178.7,29000.0,179.12,179.15,178.7,178.7,29000.0
2014-01-02 12:15:00,178.83,178.88,178.3,178.45,27800.0,178.83,178.88,178.3,178.45,27800.0
2014-01-02 12:20:00,178.32,178.46,178.32,178.36,10200.0,178.32,178.46,178.32,178.36,10200.0
2014-01-02 12:25:00,178.36,178.5,178.16,178.48,25800.0,178.36,178.5,178.16,178.48,25800.0
2014-01-02 12:30:00,178.3,179.0,178.3,178.99,25100.0,178.3,179.0,178.3,178.99,25100.0
2014-01-02 12:35:00,178.94,179.27,178.94,179.27,16000.0,178.94,179.27,178.94,179.27,16000.0
2014-01-02 12:40:00,179.27,179.48,179.02,179.09,17900.0,179.27,179.48,179.02,179.09,17900.0
2014-01-02 12:45:00,179.04,179.25,179.0,179.12,7700.0,179.04,179.25,179.0,179.12,7700.0
2014-01-02 12:50:00,179.08,179.54,179.08,179.5,20100.0,179.08,179.54,179.08,179.5,20100.0
2014-01-02 12:55:00,179.43,179.9,179.43,179.63,32800.0,179.43,179.9,179.43,179.63,32800.0
2014-01-02 13:00:00,179.77,179.87,179.68,179.73,18900.0,179.77,179.87,179.68,179.73,18900.0
2014-01-02 13:05:00,179.54,179.95,179.54,179.64,20800.0,179.54,179.95,179.54,179.64,20800.0
2014-01-02 13:10:00,179.63,179.9,179.51,179.85,14100.0,179.63,179.9,179.51,179.85,14100.0
2014-01-02 13:15:00,179.85,179.85,179.42,179.54,16700.0,179.85,179.85,179.42,179.54,16700.0
2014-01-02 13:20:00,179.54,179.58,179.12,179.12,19300.0,179.54,179.58,179.12,179.12,19300.0
2014-01-02 13:25:00,179.17,179.73,179.11,179.51,18000.0,179.17,179.73,179.11,179.51,18000.0
2014-01-02 13:30:00,179.51,179.66,179.11,179.37,17200.0,179.51,179.66,179.11,179.37,17200.0
2014-01-02 13:35:00,179.38,179.64,179.16,179.54,17400.0,179.38,179.64,179.16,179.54,17400.0
2014-01-02 13:40:00,179.49,179.8,179.43,179.75,10600.0,179.49,179.8,179.43,179.75,10600.0
2014-01-02 13:45:00,179.75,180.0,179.62,179.77,33400.0,179.75,180.0,179.62,179.77,33400.0
2014-01-02 13:50:00,179.59,179.9,179.59,179.7,11500.0,179.59,179.9,179.59,179.7,11500.0
2014-01-02 13:55:00,179.71,180.0,179.62,180.0,21100.0,179.71,180.0,179.62,180.0,21100.0
2014-01-02 14:00:00,180.0,180.13,179.84,180.02,94800.0,180.0,180.13,179.84,180.02,94800.0
2014-01-02 14:05:00,179.93,180.54,179.93,180.46,78900.0,179.93,180.54,179.93,180.46,78900.0
2014-01-02 14:10:00,180.47,180.98,180.41,180.5,95300.0,180.47,180.98,180.41,180.5,95300.0
2014-01-02 14:15:00,180.54,180.6,180.17,180.29,86600.0,180.54,180.6,180.17,180.29,86600.0
2014-01-02 14:20:00,180.43,180.46,180.0,180.13,53000.0,180.43,180.46,180.0,180.13,53000.0
2014-01-02 14:25:00,180.14,180.65,180.14,180.3,34800.0,180.14,180.65,180.14,180.3,34800.0
2014-01-02 14:30:00,180.38,180.38,180.0,180.1,23000.0,180.38,180.38,180.0,180.1,23000.0
2014-01-02 14:35:00,180.04,180.6,180.04,180.47,65700.0,180.04,180.6,180.04,180.47,65700.0
2014-01-02 14:40:00,180.53,180.8,180.47,180.58,39900.0,180.53,180.8,180.47,180.58,39900.0
2014-01-02 14:45:00,180.62,180.9,180.56,180.71,50200.0,180.62,180.9,180.56,180.71,50200.0
2014-01-02 14:50:00,180.72,180.78,180.3,180.35,24000.0,180.72,180.78,180.3,180.35,24000.0
2014-01-02 14:55:00,180.35,180.56,180.3,180.56,43400.0,180.35,180.56,180.3,180.56,43400.0
2014-01-02 15:00:00,180.5,180.76,180.39,180.69,53500.0,180.5,180.76,180.39,180.69,53500.0
2014-01-02 15:05:00,180.78,180.79,180.52,180.62,31100.0,180.78,180.79,180.52,180.62,31100.0
2014-01-02 15:10:00,180.62,180.85,180.56,180.68,43200.0,180.62,180.85,180.56,180.68,43200.0
2014-01-02 15:15:00,180.69,181.15,180.69,180.98,93300.0,180.69,181.15,180.69,180.98,93300.0
2014-01-02 15:20:00,180.98,180.98,180.7,180.96,74700.0,180.98,180.98,180.7,180.96,74700.0
2014-01-02 15:25:00,180.98,181.06,180.56,180.7,107800.0,180.98,181.06,180.56,180.7,107800.0
2014-01-02 15:30:00,180.63,181.09,180.55,180.79,112300.0,180.63,181.09,180.55,180.79,112300.0
2014-01-02 15:35:00,180.79,180.95,180.4,180.45,120700.0,180.79,180.95,180.4,180.45,120700.0
2014-01-02 15:40:00,180.45,180.53,179.95,180.03,145900.0,180.45,180.53,179.95,180.03,145900.0
2014-01-02 15:45:00,180.04,180.43,179.92,180.05,86200.0,180.04,180.43,179.92,180.05,86200.0
2014-01-02 15:50:00,180.05,180.27,179.97,180.16,79900.0,180.05,180.27,179.97,180.16,79900.0
2014-01-02 15:55:00,180.13,180.17,179.7,180.0,156600.0,180.13,180.17,179.7,180.0,156600.0
2014-01-03 09:30:00,179.73,179.8,178.48,178.68,128700.0,179.73,179.8,178.48,178.68,128700.0
2014-01-03 09:35:00,178.83,180.3,178.66,179.78,156600.0,178.83,180.3,178.66,179.78,156600.0
2014-01-03 09:40:00,179.83,179.93,178.65,178.7,56000.0,179.83,179.93,178.65,178.7,56000.0
2014-01-03 09:45:00,178.86,179.75,178.55,179.29,78100.0,178.86,179.75,178.55,179.29,78100.0
2014-01-03 09:50:00,179.18,179.27,178.55,178.61,59400.0,179.18,179.27,178.55,178.61,59400.0
2014-01-03 09:55:00,178.69,179.28,178.61,179.04,51200.0,178.69,179.28,178.61,179.04,51200.0
2014-01-03 10:00:00,179.0,179.48,178.85,179.06,100700.0,179.0,179.48,178.85,179.06,100700.0
2014-01-03 10:05:00,178.87,179.3,178.82,179.11,32800.0,178.87,179.3,178.82,179.11,32800.0
2014-01-03 10:10:00,179.28,179.29,178.89,179.09,86300.0,179.28,179.29,178.89,179.09,86300.0
2014-01-03 10:15:00,179.09,179.27,178.8,178.98,40300.0,179.09,179.27,178.8,178.98,40300.0
2014-01-03 10:20:00,178.82,179.37,178.8,179.24,59500.0,178.82,179.37,178.8,179.24,59500.0
2014-01-03 10:25:00,179.23,179.5,179.02,179.48,69800.0,179.23,179.5,179.02,179.48,69800.0
2014-01-03 10:30:00,179.4,179.5,179.17,179.3,28300.0,179.4,179.5,179.17,179.3,28300.0
2014-01-03 10:35:00,179.18,179.33,179.15,179.23,27600.0,179.18,179.33,179.15,179.23,27600.0
2014-01-03 10:40:00,179.31,179.33,179.01,179.15,56000.0,179.31,179.33,179.01,179.15,56000.0
2014-01-03 10:45:00,179.14,179.23,178.87,179.1,36900.0,179.14,179.23,178.87,179.1,36900.0
2014-01-03 10:50:00,179.01,179.1,178.83,178.94,28700.0,179.01,179.1,178.83,178.94,28700.0
2014-01-03 10:55:00,178.81,178.89,178.13,178.34,90300.0,178.81,178.89,178.13,178.34,90300.0
2014-01-03 11:00:00,178.34,178.34,177.57,177.64,89000.0,178.34,178.34,177.57,177.64,89000.0
2014-01-03 11:05:00,177.59,178.05,177.5,177.88,66600.0,177.59,178.05,177.5,177.88,66600.0
2014-01-03 11:10:00,177.89,177.89,177.12,177.38,62300.0,177.89,177.89,177.12,177.38,62300.0
2014-01-03 11:15:00,177.23,177.37,177.15,177.16,55100.0,177.23,177.37,177.15,177.16,55100.0
2014-01-03 11:20:00,177.21,177.25,176.86,176.9,83400.0,177.21,177.25,176.86,176.9,83400.0
2014-01-03 11:25:00,176.91,177.0,176.66,176.67,70100.0,176.91,177.0,176.66,176.67,70100.0
2014-01-03 11:30:00,176.6,176.94,176.5,176.57,63700.0,176.6,176.94,176.5,176.57,63700.0
2014-01-03 11:35:00,176.51,176.57,175.4,175.6,114500.0,176.51,176.57,175.4,175.6,114500.0
2014-01-03 11:40:00,175.6,175.87,174.73,175.75,145600.0,175.6,175.87,174.73,175.75,145600.0
2014-01-03 11:45:00,175.79,176.17,175.55,176.14,60300.0,175.79,176.17,175.55,176.14,60300.0
2014-01-03 11:50:00,176.1,176.4,175.5,175.58,97700.0,176.1,176.4,175.5,175.58,97700.0
2014-01-03 11:55:00,175.51,175.59,175.2,175.43,32400.0,175.51,175.59,175.2,175.43,32400.0
2014-01-03 12:00:00,175.43,175.62,175.24,175.42,29300.0,175.43,175.62,175.24,175.42,29300.0
2014-01-03 12:05:00,175.26,175.98,175.25,175.87,34700.0,175.26,175.98,175.25,175.87,34700.0
2014-01-03 12:10:00,175.87,175.96,175.4,175.46,34000.0,175.87,175.96,175.4,175.46,34000.0
2014-01-03 12:15:00,175.4,175.64,175.26,175.43,23700.0,175.4,175.64,175.26,175.43,23700.0
2014-01-03 12:20:00,175.43,175.58,175.36,175.52,22200.0,175.43,175.58,175.36,175.52,22200.0
2014-01-03 12:25:00,175.48,175.53,175.12,175.34,37300.0,175.48,175.53,175.12,175.34,37300.0
2014-01-03 12:30:00,175.34,175.63,175.23,175.52,22900.0,175.34,175.63,175.23,175.52,22900.0
2014-01-03 12:35:00,175.56,176.0,175.51,176.0,28800.0,175.56,176.0,175.51,176.0,28800.0
2014-01-03 12:40:00,175.87,176.31,175.87,176.09,102500.0,175.87,176.31,175.87,176.09,102500.0
2014-01-03 12:45:00,176.09,176.29,175.83,176.06,46600.0,176.09,176.29,175.83,176.06,46600.0
2014-01-03 12:50:00,175.94,176.08,175.72,175.91,24000.0,175.94,176.08,175.72,175.91,24000.0
2014-01-03 12:55:00,176.06,176.06,175.87,175.95,16700.0,176.06,176.06,175.87,175.95,16700.0
2014-01-03 13:00:00,175.96,176.03,175.75,175.85,33200.0,175.96,176.03,175.75,175.85,33200.0
2014-01-03 13:05:00,175.84,176.19,175.68,176.06,25900.0,175.84,176.19,175.68,176.06,25900.0
2014-01-03 13:10:00,176.19,176.25,175.64,175.84,49800.0,176.19,176.25,175.64,175.84,49800.0
2014-01-03 13:15:00,175.87,175.99,175.7,175.96,10700.0,175.87,175.99,175.7,175.96,10700.0
2014-01-03 13:20:00,175.95,176.19,175.83,176.08,24900.0,175.95,176.19,175.83,176.08,24900.0
2014-01-03 13:25:00,176.08,176.08,175.72,175.79,18100.0,176.08,176.08,175.72,175.79,18100.0
2014-01-03 13:30:00,175.77,175.84,175.5,175.68,21300.0,175.77,175.84,175.5,175.68,21300.0
2014-01-03 13:35:00,175.6,175.78,175.31,175.78,28000.0,175.6,175.78,175.31,175.78,28000.0
2014-01-03 13:40:00,175.79,175.93,175.72,175.91,28500.0,175.79,175.93,175.72,175.91,28500.0
2014-01-03 13:45:00,175.78,175.84,175.56,175.56,17900.0,175.78,175.84,175.56,175.56,17900.0
2014-01-03 13:50:00,175.56,175.6,175.44,175.58,14100.0,175.56,175.6,175.44,175.58,14100.0
2014-01-03 13:55:00,175.58,175.93,175.56,175.85,24600.0,175.58,175.93,175.56,175.85,24600.0
2014-01-03 14:00:00,175.82,176.04,175.8,175.99,27600.0,175.82,176.04,175.8,175.99,27600.0
2014-01-03 14:05:00,176.02,176.02,175.73,175.9,22900.0,176.02,176.02,175.73,175.9,22900.0
2014-01-03 14:10:00,175.9,176.1,175.85,176.02,35200.0,175.9,176.1,175.85,176.02,35200.0
2014-01-03 14:15:00,175.99,176.04,175.74,175.76,27800.0,175.99,176.04,175.74,175.76,27800.0
2014-01-03 14:20:00,175.74,175.81,175.5,175.67,28500.0,175.74,175.81,175.5,175.67,28500.0
2014-01-03 14:25:00,175.76,175.84,175.64,175.84,22900.0,175.76,175.84,175.64,175.84,22900.0
2014-01-03 14:30:00,175.91,175.97,175.7,175.84,24500.0,175.91,175.97,175.7,175.84,24500.0
2014-01-03 14:35:00,175.78,176.03,175.77,176.0,26800.0,175.78,176.03,175.77,176.0,26800.0
2014-01-03 14:40:00,176.0,176.03,175.84,176.03,15400.0,176.0,176.03,175.84,176.03,15400.0
2014-01-03 14:45:00,176.02,176.02,175.8,175.85,19200.0,176.02,176.02,175.8,175.85,19200.0
2014-01-03 14:50:00,175.86,176.0,175.82,175.88,25300.0,175.86,176.0,175.82,175.88,25300.0
2014-01-03 14:55:00,175.89,176.03,175.87,176.01,29600.0,175.89,176.03,175.87,176.01,29600.0
2014-01-03 15:00:00,175.89,175.99,175.63,175.71,23400.0,175.89,175.99,175.63,175.71,23400.0
2014-01-03 15:05:00,175.74,175.91,175.52,175.52,27400.0,175.74,175.91,175.52,175.52,27400.0
2014-01-03 15:10:00,175.52,175.71,175.49,175.49,42600.0,175.52,175.71,175.49,175.49,42600.0
2014-01-03 15:15:00,175.55,175.74,175.48,175.61,17100.0,175.55,175.74,175.48,175.61,17100.0
2014-01-03 15:20:00,175.67,175.77,175.53,175.77,21900.0,175.67,175.77,175.53,175.77,21900.0
2014-01-03 15:25:00,175.71,175.84,175.55,175.61,38200.0,175.71,175.84,175.55,175.61,38200.0
2014-01-03 15:30:00,175.66,175.73,175.41,175.41,43100.0,175.66,175.73,175.41,175.41,43100.0
2014-01-03 15:35:00,175.48,175.75,175.44,175.62,37800.0,175.48,175.75,175.44,175.62,37800.0
2014-01-03 15:40:00,175.64,175.72,175.43,175.7,61000.0,175.64,175.72,175.43,175.7,61000.0
2014-01-03 15:45:00,175.72,175.86,175.6,175.74,63500.0,175.72,175.86,175.6,175.74,63500.0
2014-01-03 15:50:00,175.79,175.79,175.5,175.6,89800.0,175.79,175.79,175.5,175.6,89800.0
2014-01-03 15:55:00,175.59,175.61,175.2,175.22,146100.0,175.59,175.61,175.2,175.22,146100.0
2014-01-06 09:30:00,175.18,176.89,175.1,176.35,115100.0,175.18,176.89,175.1,176.35,115100.0
2014-01-06 09:35:00,176.35,176.96,175.68,175.89,106600.0,176.35,176.96,175.68,175.89,106600.0
2014-01-06 09:40:00,175.85,176.43,175.69,176.36,84900.0,175.85,176.43,175.69,176.36,84900.0
2014-01-06 09:45:00,176.36,176.36,175.74,175.74,174000.0,176.36,176.36,175.74,175.74,174000.0
2014-01-06 09:50:00,175.75,176.19,175.72,175.72,44700.0,175.75,176.19,175.72,175.72,44700.0
2014-01-06 09:55:00,175.72,176.08,175.68,175.95,60500.0,175.72,176.08,175.68,175.95,60500.0
2014-01-06 10:00:00,175.9,176.17,175.69,175.69,79400.0,175.9,176.17,175.69,175.69,79400.0
2014-01-06 10:05:00,175.75,175.77,173.81,174.78,159700.0,175.75,175.77,173.81,174.78,159700.0
2014-01-06 10:10:00,174.51,175.29,174.42,174.71,102200.0,174.51,175.29,174.42,174.71,102200.0
2014-01-06 10:15:00,174.76,175.61,174.4,175.1,63600.0,174.76,175.61,174.4,175.1,63600.0
2014-01-06 10:20:00,175.11,175.21,174.6,174.85,40100.0,175.11,175.21,174.6,174.85,40100.0
2014-01-06 10:25:00,174.8,175.12,174.63,175.08,29300.0,174.8,175.12,174.63,175.08,29300.0
2014-01-06 10:30:00,175.08,175.27,174.8,175.05,53800.0,175.08,175.27,174.8,175.05,53800.0
2014-01-06 10:35:00,175.01,175.34,174.68,174.68,36400.0,175.01,175.34,174.68,174.68,36400.0
2014-01-06 10:40:00,174.68,174.98,173.92,174.0,93900.0,174.68,174.98,173.92,174.0,93900.0
2014-01-06 10:45:00,173.9,174.44,173.75,173.86,58300.0,173.9,174.44,173.75,173.86,58300.0
2014-01-06 10:50:00,173.86,174.27,173.76,173.83,27300.0,173.86,174.27,173.76,173.83,27300.0
2014-01-06 10:55:00,173.85,174.49,173.81,174.39,29900.0,173.85,174.49,173.81,174.39,29900.0
2014-01-06 11:00:00,174.49,174.93,174.23,174.45,28000.0,174.49,174.93,174.23,174.45,28000.0
2014-01-06 11:05:00,174.4,174.42,174.06,174.12,34100.0,174.4,174.42,174.06,174.12,34100.0
2014-01-06 11:10:00,174.07,174.4,173.87,173.89,51400.0,174.07,174.4,173.87,173.89,51400.0
2014-01-06 11:15:00,173.92,174.34,173.9,174.14,31600.0,173.92,174.34,173.9,174.14,31600.0
2014-01-06 11:20:00,174.03,174.35,174.02,174.24,28900.0,174.03,174.35,174.02,174.24,28900.0
2014-01-06 11:25:00,174.13,174.39,174.0,174.37,17700.0,174.13,174.39,174.0,174.37,17700.0
2014-01-06 11:30:00,174.25,174.56,174.18,174.43,19900.0,174.25,174.56,174.18,174.43,19900.0
2014-01-06 11:35:00,174.43,174.5,174.13,174.38,20800.0,174.43,174.5,174.13,174.38,20800.0
2014-01-06 11:40:00,174.37,174.65,174.26,174.63,26400.0,174.37,174.65,174.26,174.63,26400.0
2014-01-06 11:45:00,174.64,174.87,174.57,174.86,20200.0,174.64,174.87,174.57,174.86,20200.0
2014-01-06 11:50:00,174.82,175.42,174.73,174.9,20300.0,174.82,175.42,174.73,174.9,20300.0
2014-01-06 11:55:00,175.01,175.38,174.9,175.28,9800.0,175.01,175.38,174.9,175.28,9800.0
2014-01-06 12:00:00,175.36,175.75,175.3,175.71,25600.0,175.36,175.75,175.3,175.71,25600.0
2014-01-06 12:05:00,175.65,176.0,175.65,175.99,28900.0,175.65,176.0,175.65,175.99,28900.0
2014-01-06 12:10:00,176.0,176.6,175.94,176.35,45100.0,176.0,176.6,175.94,176.35,45100.0
2014-01-06 12:15:00,176.5,176.5,176.09,176.38,26100.0,176.5,176.5,176.09,176.38,26100.0
2014-01-06 12:20:00,176.34,176.5,176.2,176.5,20600.0,176.34,176.5,176.2,176.5,20600.0
2014-01-06 12:25:00,176.48,176.75,176.26,176.49,36000.0,176.48,176.75,176.26,176.49,36000.0
2014-01-06 12:30:00,176.48,176.5,176.12,176.38,19500.0,176.48,176.5,176.12,176.38,19500.0
2014-01-06 12:35:00,176.49,176.9,176.38,176.8,33000.0,176.49,176.9,176.38,176.8,33000.0
2014-01-06 12:40:00,176.73,176.9,176.23,176.4,23700.0,176.73,176.9,176.23,176.4,23700.0
2014-01-06 12:45:00,176.29,176.39,175.87,176.05,21000.0,176.29,176.39,175.87,176.05,21000.0
2014-01-06 12:50:00,176.05,176.7,175.95,176.61,9100.0,176.05,176.7,175.95,176.61,9100.0
2014-01-06 12:55:00,176.63,176.78,176.45,176.6,13600.0,176.63,176.78,176.45,176.6,13600.0
2014-01-06 13:00:00,176.6,176.6,175.91,176.06,14500.0,176.6,176.6,175.91,176.06,14500.0
2014-01-06 13:05:00,176.06,176.3,175.58,175.58,13800.0,176.06,176.3,175.58,175.58,13800.0
2014-01-06 13:10:00,175.65,176.01,175.52,175.97,16300.0,175.65,176.01,175.52,175.97,16300.0
2014-01-06 13:15:00,175.91,176.43,175.91,176.41,5900.0,175.91,176.43,175.91,176.41,5900.0
2014-01-06 13:20:00,176.4,176.43,176.05,176.05,9700.0,176.4,176.43,176.05,176.05,9700.0
2014-01-06 13:25:00,176.1,176.26,175.61,175.61,10600.0,176.1,176.26,175.61,175.61,10600.0
2014-01-06 13:30:00,175.64,175.88,175.61,175.82,14300.0,175.64,175.88,175.61,175.82,14300.0
2014-01-06 13:35:00,175.68,176.33,175.68,176.31,7500.0,175.68,176.33,175.68,176.31,7500.0
2014-01-06 13:40:00,176.31,176.37,175.93,175.93,11100.0,176.31,176.37,175.93,175.93,11100.0
2014-01-06 13:45:00,175.97,176.25,175.97,176.2,7000.0,175.97,176.25,175.97,176.2,7000.0
2014-01-06 13:50:00,176.18,176.75,176.07,176.66,24700.0,176.18,176.75,176.07,176.66,24700.0
2014-01-06 13:55:00,176.68,176.75,176.38,176.5,19100.0,176.68,176.75,176.38,176.5,19100.0
2014-01-06 14:00:00,176.35,177.2,176.35,177.2,52900.0,176.35,177.2,176.35,177.2,52900.0
2014-01-06 14:05:00,177.2,177.47,177.0,177.18,86300.0,177.2,177.47,177.0,177.18,86300.0
2014-01-06 14:10:00,177.2,177.33,177.07,177.1,23400.0,177.2,177.33,177.07,177.1,23400.0
2014-01-06 14:15:00,177.11,177.24,177.05,177.15,29300.0,177.11,177.24,177.05,177.15,29300.0
2014-01-06 14:20:00,177.16,177.26,177.05,177.12,28400.0,177.16,177.26,177.05,177.12,28400.0
2014-01-06 14:25:00,177.12,177.2,176.71,177.2,16400.0,177.12,177.2,176.71,177.2,16400.0
2014-01-06 14:30:00,177.14,177.29,177.01,177.17,14200.0,177.14,177.29,177.01,177.17,14200.0
2014-01-06 14:35:00,177.28,177.29,176.9,176.92,24700.0,177.28,177.29,176.9,176.92,24700.0
2014-01-06 14:40:00,176.93,177.33,176.93,177.3,26300.0,176.93,177.33,176.93,177.3,26300.0
2014-01-06 14:45:00,177.24,177.45,177.14,177.37,34200.0,177.24,177.45,177.14,177.37,34200.0
2014-01-06 14:50:00,177.34,177.37,177.11,177.33,12900.0,177.34,177.37,177.11,177.33,12900.0
2014-01-06 14:55:00,177.34,177.48,177.23,177.38,28200.0,177.34,177.48,177.23,177.38,28200.0
2014-01-06 15:00:00,177.37,177.59,177.2,177.53,18700.0,177.37,177.59,177.2,177.53,18700.0
2014-01-06 15:05:00,177.53,177.75,177.41,177.65,33100.0,177.53,177.75,177.41,177.65,33100.0
2014-01-06 15:10:00,177.64,177.74,177.28,177.37,18100.0,177.64,177.74,177.28,177.37,18100.0
2014-01-06 15:15:00,177.4,177.57,177.27,177.33,25400.0,177.4,177.57,177.27,177.33,25400.0
2014-01-06 15:20:00,177.28,177.44,177.21,177.3,29100.0,177.28,177.44,177.21,177.3,29100.0
2014-01-06 15:25:00,177.24,177.27,176.8,176.8,50700.0,177.24,177.27,176.8,176.8,50700.0
2014-01-06 15:30:00,176.81,176.95,176.4,176.45,41100.0,176.81,176.95,176.4,176.45,41100.0
2014-01-06 15:35:00,176.45,176.67,176.4,176.57,42100.0,176.45,176.67,176.4,176.57,42100.0
2014-01-06 15:40:00,176.57,176.64,176.43,176.61,66400.0,176.57,176.64,176.43,176.61,66400.0
2014-01-06 15:45:00,176.63,176.9,176.61,176.82,54600.0,176.63,176.9,176.61,176.82,54600.0
2014-01-06 15:50:00,176.82,177.03,176.73,176.85,73600.0,176.82,177.03,176.73,176.85,73600.0
2014-01-06 15:55:00,176.9,177.2,176.58,176.58,166200.0,176.9,177.2,176.58,176.58,166200.0
2014-01-07 09:30:00,178.34,178.37,175.69,176.98,125600.0,178.34,178.37,175.69,176.98,125600.0
2014-01-07 09:35:00,176.98,177.05,176.3,176.39,141700.0,176.98,177.05,176.3,176.39,141700.0
2014-01-07 09:40:00,176.71,177.47,176.26,177.44,150300.0,176.71,177.47,176.26,177.44,150300.0
2014-01-07 09:45:00,177.3,178.21,177.27,178.05,115700.0,177.3,178.21,177.27,178.05,115700.0
2014-01-07 09:50:00,178.18,179.18,178.08,179.04,115400.0,178.18,179.18,178.08,179.04,115400.0
2014-01-07 09:55:00,179.09,179.16,178.55,179.16,60500.0,179.09,179.16,178.55,179.16,60500.0
2014-01-07 10:00:00,178.93,179.1,177.78,177.82,51800.0,178.93,179.1,177.78,177.82,51800.0
2014-01-07 10:05:00,177.82,178.81,177.59,178.58,33300.0,177.82,178.81,177.59,178.58,33300.0
2014-01-07 10:10:00,178.57,178.84,177.51,177.8,31600.0,178.57,178.84,177.51,177.8,31600.0
2014-01-07 10:15:00,177.8,178.09,177.5,177.58,36900.0,177.8,178.09,177.5,177.58,36900.0
2014-01-07 10:20:00,177.65,177.92,177.58,177.8,26000.0,177.65,177.92,177.58,177.8,26000.0
2014-01-07 10:25:00,177.86,178.0,177.0,177.2,48700.0,177.86,178.0,177.0,177.2,48700.0
2014-01-07 10:30:00,177.46,177.92,177.42,177.8,12700.0,177.46,177.92,177.42,177.8,12700.0
2014-01-07 10:35:00,177.8,177.8,177.34,177.55,13200.0,177.8,177.8,177.34,177.55,13200.0
2014-01-07 10:40:00,177.52,177.96,177.14,177.83,46900.0,177.52,177.96,177.14,177.83,46900.0
2014-01-07 10:45:00,177.84,177.94,177.4,177.81,48400.0,177.84,177.94,177.4,177.81,48400.0
2014-01-07 10:50:00,177.81,178.3,177.75,178.27,32900.0,177.81,178.3,177.75,178.27,32900.0
2014-01-07 10:55:00,178.16,178.6,178.02,178.28,25800.0,178.16,178.6,178.02,178.28,25800.0
2014-01-07 11:00:00,178.31,178.47,177.8,177.99,25800.0,178.31,178.47,177.8,177.99,25800.0
2014-01-07 11:05:00,177.98,178.35,177.81,178.16,15300.0,177.98,178.35,177.81,178.16,15300.0
2014-01-07 11:10:00,178.08,178.37,178.0,178.23,26600.0,178.08,178.37,178.0,178.23,26600.0
2014-01-07 11:15:00,178.24,178.31,178.01,178.19,53700.0,178.24,178.31,178.01,178.19,53700.0
2014-01-07 11:20:00,177.89,178.24,177.89,178.1,11300.0,177.89,178.24,177.89,178.1,11300.0
2014-01-07 11:25:00,178.21,178.6,178.04,178.31,28500.0,178.21,178.6,178.04,178.31,28500.0
2014-01-07 11:30:00,178.34,178.6,178.1,178.29,18400.0,178.34,178.6,178.1,178.29,18400.0
2014-01-07 11:35:00,178.29,178.6,178.29,178.52,13900.0,178.29,178.6,178.29,178.52,13900.0
2014-01-07 11:40:00,178.48,178.48,177.6,177.69,31800.0,178.48,178.48,177.6,177.69,31800.0
2014-01-07 11:45:00,177.66,177.85,177.06,177.45,68700.0,177.66,177.85,177.06,177.45,68700.0
2014-01-07 11:50:00,177.45,177.5,177.1,177.2,13800.0,177.45,177.5,177.1,177.2,13800.0
2014-01-07 11:55:00,177.1,177.6,177.06,177.59,25800.0,177.1,177.6,177.06,177.59,25800.0
2014-01-07 12:00:00,177.49,177.98,177.49,177.78,37100.0,177.49,177.98,177.49,177.78,37100.0
2014-01-07 12:05:00,177.83,177.87,177.17,177.21,65100.0,177.83,177.87,177.17,177.21,65100.0
2014-01-07 12:10:00,177.22,177.31,176.58,176.67,74200.0,177.22,177.31,176.58,176.67,74200.0
2014-01-07 12:15:00,176.75,176.78,176.56,176.77,18900.0,176.75,176.78,176.56,176.77,18900.0
2014-01-07 12:20:00,176.77,176.87,176.23,176.27,24700.0,176.77,176.87,176.23,176.27,24700.0
2014-01-07 12:25:00,176.25,176.87,176.18,176.81,24500.0,176.25,176.87,176.18,176.81,24500.0
2014-01-07 12:30:00,176.87,177.38,176.8,177.15,36900.0,176.87,177.38,176.8,177.15,36900.0
2014-01-07 12:35:00,177.21,177.31,177.03,177.25,18400.0,177.21,177.31,177.03,177.25,18400.0
2014-01-07 12:40:00,177.24,177.27,176.82,177.17,22300.0,177.24,177.27,176.82,177.17,22300.0
2014-01-07 12:45:00,177.18,177.4,177.17,177.38,8300.0,177.18,177.4,177.17,177.38,8300.0
2014-01-07 12:50:00,177.38,177.49,177.14,177.47,11000.0,177.38,177.49,177.14,177.47,11000.0
2014-01-07 12:55:00,177.36,177.45,177.2,177.42,10100.0,177.36,177.45,177.2,177.42,10100.0
2014-01-07 13:00:00,177.44,177.6,177.36,177.36,11200.0,177.44,177.6,177.36,177.36,11200.0
2014-01-07 13:05:00,177.36,177.49,177.26,177.26,4000.0,177.36,177.49,177.26,177.26,4000.0
2014-01-07 13:10:00,177.2,177.4,177.16,177.16,8900.0,177.2,177.4,177.16,177.16,8900.0
2014-01-07 13:15:00,177.27,177.4,177.16,177.32,9700.0,177.27,177.4,177.16,177.32,9700.0
2014-01-07 13:20:00,177.32,177.32,177.18,177.28,12000.0,177.32,177.32,177.18,177.28,12000.0
2014-01-07 13:25:00,177.31,177.52,177.22,177.42,8100.0,177.31,177.52,177.22,177.42,8100.0
2014-01-07 13:30:00,177.49,177.77,177.48,177.76,15800.0,177.49,177.77,177.48,177.76,15800.0
2014-01-07 13:35:00,177.67,177.75,177.53,177.61,7600.0,177.67,177.75,177.53,177.61,7600.0
2014-01-07 13:40:00,177.57,177.7,177.5,177.62,7700.0,177.57,177.7,177.5,177.62,7700.0
2014-01-07 13:45:00,177.65,177.68,177.36,177.36,11400.0,177.65,177.68,177.36,177.36,11400.0
2014-01-07 13:50:00,177.32,177.53,177.23,177.23,15400.0,177.32,177.53,177.23,177.23,15400.0
2014-01-07 13:55:00,177.24,177.63,177.19,177.6,9900.0,177.24,177.63,177.19,177.6,9900.0
2014-01-07 14:00:00,177.6,177.64,177.32,177.52,16500.0,177.6,177.64,177.32,177.52,16500.0
2014-01-07 14:05:00,177.44,177.52,177.27,177.37,16600.0,177.44,177.52,177.27,177.37,16600.0
2014-01-07 14:10:00,177.29,177.44,177.29,177.42,13700.0,177.29,177.44,177.29,177.42,13700.0
2014-01-07 14:15:00,177.42,177.62,177.34,177.5,19700.0,177.42,177.62,177.34,177.5,19700.0
2014-01-07 14:20:00,177.51,177.7,177.19,177.19,26400.0,177.51,177.7,177.19,177.19,26400.0
2014-01-07 14:25:00,177.35,177.35,177.0,177.03,28000.0,177.35,177.35,177.0,177.03,28000.0
2014-01-07 14:30:00,177.09,177.69,177.09,177.48,15900.0,177.09,177.69,177.09,177.48,15900.0
2014-01-07 14:35:00,177.63,178.22,177.63,178.09,39800.0,177.63,178.22,177.63,178.09,39800.0
2014-01-07 14:40:00,178.19,178.26,177.99,178.21,10900.0,178.19,178.26,177.99,178.21,10900.0
2014-01-07 14:45:00,178.26,178.29,177.87,178.05,22800.0,178.26,178.29,177.87,178.05,22800.0
2014-01-07 14:50:00,177.95,178.25,177.93,178.14,17600.0,177.95,178.25,177.93,178.14,17600.0
2014-01-07 14:55:00,178.25,178.25,178.04,178.09,10100.0,178.25,178.25,178.04,178.09,10100.0
2014-01-07 15:00:00,178.18,178.5,178.1,178.49,24600.0,178.18,178.5,178.1,178.49,24600.0
2014-01-07 15:05:00,178.5,178.76,178.43,178.62,30400.0,178.5,178.76,178.43,178.62,30400.0
2014-01-07 15:10:00,178.6,178.71,178.56,178.59,22000.0,178.6,178.71,178.56,178.59,22000.0
2014-01-07 15:15:00,178.67,178.69,178.44,178.66,32700.0,178.67,178.69,178.44,178.66,32700.0
2014-01-07 15:20:00,178.65,178.68,178.21,178.59,14300.0,178.65,178.68,178.21,178.59,14300.0
2014-01-07 15:25:00,178.51,178.6,178.45,178.59,31500.0,178.51,178.6,178.45,178.59,31500.0
2014-01-07 15:30:00,178.59,178.68,178.49,178.62,30800.0,178.59,178.68,178.49,178.62,30800.0
2014-01-07 15:35:00,178.61,178.62,178.47,178.59,32000.0,178.61,178.62,178.47,178.59,32000.0
2014-01-07 15:40:00,178.55,178.94,178.47,178.88,115400.0,178.55,178.94,178.47,178.88,115400.0
2014-01-07 15:45:00,178.77,178.85,178.74,178.78,43700.0,178.77,178.85,178.74,178.78,43700.0
2014-01-07 15:50:00,178.78,179.0,178.52,178.58,107000.0,178.78,179.0,178.52,178.58,107000.0
2014-01-07 15:55:00,178.57,179.03,178.36,178.73,134700.0,178.57,179.03,178.36,178.73,134700.0
2014-01-08 09:30:00,179.8,183.5,179.5,182.5,392400.0,179.8,183.5,179.5,182.5,392400.0
2014-01-08 09:35:00,182.97,183.5,181.83,182.87,318400.0,182.97,183.5,181.83,182.87,318400.0
2014-01-08 09:40:00,182.92,183.44,182.5,183.22,113900.0,182.92,183.44,182.5,183.22,113900.0
2014-01-08 09:45:00,183.18,184.01,183.02,183.5,206700.0,183.18,184.01,183.02,183.5,206700.0
2014-01-08 09:50:00,183.55,184.4,183.3,183.71,167300.0,183.55,184.4,183.3,183.71,167300.0
2014-01-08 09:55:00,183.71,183.8,183.5,183.65,71100.0,183.71,183.8,183.5,183.65,71100.0
2014-01-08 10:00:00,183.48,183.55,182.54,182.94,63100.0,183.48,183.55,182.54,182.94,63100.0
2014-01-08 10:05:00,183.18,183.5,182.69,183.46,79200.0,183.18,183.5,182.69,183.46,79200.0
2014-01-08 10:10:00,183.37,183.5,182.54,182.8,64900.0,183.37,183.5,182.54,182.8,64900.0
2014-01-08 10:15:00,182.84,183.19,182.62,183.19,48800.0,182.84,183.19,182.62,183.19,48800.0
2014-01-08 10:20:00,183.14,184.12,183.05,183.98,124600.0,183.14,184.12,183.05,183.98,124600.0
2014-01-08 10:25:00,183.97,184.5,183.85,184.33,181200.0,183.97,184.5,183.85,184.33,181200.0
2014-01-08 10:30:00,184.45,184.49,183.82,184.24,76300.0,184.45,184.49,183.82,184.24,76300.0
2014-01-08 10:35:00,184.25,184.25,183.76,183.76,45700.0,184.25,184.25,183.76,183.76,45700.0
2014-01-08 10:40:00,183.6,183.99,183.6,183.98,34400.0,183.6,183.99,183.6,183.98,34400.0
2014-01-08 10:45:00,183.86,183.94,183.0,183.0,56700.0,183.86,183.94,183.0,183.0,56700.0
2014-01-08 10:50:00,183.14,183.64,182.94,183.64,59300.0,183.14,183.64,182.94,183.64,59300.0
2014-01-08 10:55:00,183.6,184.0,183.5,183.95,53100.0,183.6,184.0,183.5,183.95,53100.0
2014-01-08 11:00:00,183.95,184.88,183.66,184.43,124100.0,183.95,184.88,183.66,184.43,124100.0
2014-01-08 11:05:00,184.44,184.87,184.0,184.25,97400.0,184.44,184.87,184.0,184.25,97400.0
2014-01-08 11:10:00,184.25,184.39,184.0,184.1,29100.0,184.25,184.39,184.0,184.1,29100.0
2014-01-08 11:15:00,184.05,184.44,184.0,184.13,22500.0,184.05,184.44,184.0,184.13,22500.0
2014-01-08 11:20:00,184.12,184.48,184.09,184.38,20100.0,184.12,184.48,184.09,184.38,20100.0
2014-01-08 11:25:00,184.29,184.36,183.84,184.31,27100.0,184.29,184.36,183.84,184.31,27100.0
2014-01-08 11:30:00,184.31,184.31,184.01,184.06,27700.0,184.31,184.31,184.01,184.06,27700.0
2014-01-08 11:35:00,184.06,184.18,183.65,183.68,33000.0,184.06,184.18,183.65,183.68,33000.0
2014-01-08 11:40:00,183.68,183.88,183.5,183.71,29800.0,183.68,183.88,183.5,183.71,29800.0
2014-01-08 11:45:00,183.77,183.89,183.3,183.4,20300.0,183.77,183.89,183.3,183.4,20300.0
2014-01-08 11:50:00,183.3,183.73,183.3,183.52,18200.0,183.3,183.73,183.3,183.52,18200.0
2014-01-08 11:55:00,183.49,183.62,183.32,183.57,14500.0,183.49,183.62,183.32,183.57,14500.0
2014-01-08 12:00:00,183.57,183.57,183.3,183.5,15000.0,183.57,183.57,183.3,183.5,15000.0
2014-01-08 12:05:00,183.5,183.54,183.4,183.44,9700.0,183.5,183.54,183.4,183.44,9700.0
2014-01-08 12:10:00,183.44,183.55,183.24,183.24,24300.0,183.44,183.55,183.24,183.24,24300.0
2014-01-08 12:15:00,183.26,183.55,183.25,183.43,9000.0,183.26,183.55,183.25,183.43,9000.0
2014-01-08 12:20:00,183.54,183.54,183.02,183.14,14900.0,183.54,183.54,183.02,183.14,14900.0
2014-01-08 12:25:00,183.1,183.21,182.97,183.0,17800.0,183.1,183.21,182.97,183.0,17800.0
2014-01-08 12:30:00,183.06,183.12,182.78,183.04,28900.0,183.06,183.12,182.78,183.04,28900.0
2014-01-08 12:35:00,183.05,183.11,182.8,182.94,9500.0,183.05,183.11,182.8,182.94,9500.0
2014-01-08 12:40:00,182.84,183.21,182.8,183.01,13500.0,182.84,183.21,182.8,183.01,13500.0
2014-01-08 12:45:00,183.01,183.28,182.88,183.17,10900.0,183.01,183.28,182.88,183.17,10900.0
2014-01-08 12:50:00,183.16,183.24,183.0,183.07,16700.0,183.16,183.24,183.0,183.07,16700.0
2014-01-08 12:55:00,183.07,183.25,182.9,183.07,14400.0,183.07,183.25,182.9,183.07,14400.0
2014-01-08 13:00:00,183.12,183.33,182.82,182.92,13100.0,183.12,183.33,182.82,182.92,13100.0
2014-01-08 13:05:00,182.93,183.18,182.86,183.03,18900.0,182.93,183.18,182.86,183.03,18900.0
2014-01-08 13:10:00,182.87,183.06,182.83,183.06,12300.0,182.87,183.06,182.83,183.06,12300.0
2014-01-08 13:15:00,183.04,183.11,182.55,182.62,21100.0,183.04,183.11,182.55,182.62,21100.0
2014-01-08 13:20:00,182.62,182.78,182.55,182.68,10800.0,182.62,182.78,182.55,182.68,10800.0
2014-01-08 13:25:00,182.85,182.98,182.66,182.97,4600.0,182.85,182.98,182.66,182.97,4600.0
2014-01-08 13:30:00,182.97,182.97,182.53,182.69,15700.0,182.97,182.97,182.53,182.69,15700.0
2014-01-08 13:35:00,182.64,182.69,182.27,182.38,25900.0,182.64,182.69,182.27,182.38,25900.0
2014-01-08 13:40:00,182.52,182.74,182.4,182.52,16000.0,182.52,182.74,182.4,182.52,16000.0
2014-01-08 13:45:00,182.5,182.64,182.31,182.5,13600.0,182.5,182.64,182.31,182.5,13600.0
2014-01-08 13:50:00,182.4,182.59,182.28,182.46,15400.0,182.4,182.59,182.28,182.46,15400.0
2014-01-08 13:55:00,182.47,182.5,182.1,182.11,21900.0,182.47,182.5,182.1,182.11,21900.0
2014-01-08 14:00:00,182.1,182.59,181.7,182.4,86300.0,182.1,182.59,181.7,182.4,86300.0
2014-01-08 14:05:00,182.52,182.78,182.13,182.46,23300.0,182.52,182.78,182.13,182.46,23300.0
2014-01-08 14:10:00,182.49,182.98,182.31,182.98,32300.0,182.49,182.98,182.31,182.98,32300.0
2014-01-08 14:15:00,183.0,183.36,182.71,182.89,33400.0,183.0,183.36,182.71,182.89,33400.0
2014-01-08 14:20:00,182.95,183.04,182.71,182.93,17900.0,182.95,183.04,182.71,182.93,17900.0
2014-01-08 14:25:00,182.77,183.0,182.75,182.88,17700.0,182.77,183.0,182.75,182.88,17700.0
2014-01-08 14:30:00,182.96,182.98,182.67,182.78,12400.0,182.96,182.98,182.67,182.78,12400.0
2014-01-08 14:35:00,182.89,182.93,182.68,182.93,12900.0,182.89,182.93,182.68,182.93,12900.0
2014-01-08 14:40:00,182.88,183.0,182.82,182.99,23700.0,182.88,183.0,182.82,182.99,23700.0
2014-01-08 14:45:00,183.0,183.0,182.65,182.77,26900.0,183.0,183.0,182.65,182.77,26900.0
2014-01-08 14:50:00,182.77,182.96,182.54,182.9,17200.0,182.77,182.96,182.54,182.9,17200.0
2014-01-08 14:55:00,182.92,182.92,182.65,182.78,15200.0,182.92,182.92,182.65,182.78,15200.0
2014-01-08 15:00:00,182.75,182.89,182.5,182.73,23800.0,182.75,182.89,182.5,182.73,23800.0
2014-01-08 15:05:00,182.74,182.84,182.61,182.81,20200.0,182.74,182.84,182.61,182.81,20200.0
2014-01-08 15:10:00,182.8,182.82,182.52,182.81,18200.0,182.8,182.82,182.52,182.81,18200.0
2014-01-08 15:15:00,182.82,182.84,182.1,182.14,35600.0,182.82,182.84,182.1,182.14,35600.0
2014-01-08 15:20:00,182.22,182.29,181.5,181.61,43000.0,182.22,182.29,181.5,181.61,43000.0
2014-01-08 15:25:00,181.62,181.64,180.9,181.1,67900.0,181.62,181.64,180.9,181.1,67900.0
2014-01-08 15:30:00,181.05,181.71,181.0,181.29,31900.0,181.05,181.71,181.0,181.29,31900.0
2014-01-08 15:35:00,181.4,181.72,181.29,181.6,20600.0,181.4,181.72,181.29,181.6,20600.0
2014-01-08 15:40:00,181.54,181.85,181.51,181.75,30800.0,181.54,181.85,181.51,181.75,30800.0
2014-01-08 15:45:00,181.8,182.54,181.75,182.44,63800.0,181.8,182.54,181.75,182.44,63800.0
2014-01-08 15:50:00,182.44,182.49,181.94,182.11,48100.0,182.44,182.49,181.94,182.11,48100.0
2014-01-08 15:55:00,182.09,182.1,181.73,181.83,84900.0,182.09,182.1,181.73,181.83,84900.0
2014-01-09 09:30:00,182.65,185.5,182.65,184.71,206000.0,182.65,185.5,182.65,184.71,206000.0
2014-01-09 09:35:00,184.56,184.66,182.78,183.43,61200.0,184.56,184.66,182.78,183.43,61200.0
2014-01-09 09:40:00,183.24,183.5,181.57,182.44,112800.0,183.24,183.5,181.57,182.44,112800.0
2014-01-09 09:45:00,182.44,183.4,182.1,182.82,64600.0,182.44,183.4,182.1,182.82,64600.0
2014-01-09 09:50:00,182.89,183.4,182.36,183.0,81100.0,182.89,183.4,182.36,183.0,81100.0
2014-01-09 09:55:00,183.0,183.74,182.74,183.63,146500.0,183.0,183.74,182.74,183.63,146500.0
2014-01-09 10:00:00,183.69,184.02,183.14,183.98,123700.0,183.69,184.02,183.14,183.98,123700.0
2014-01-09 10:05:00,183.99,184.07,183.42,183.42,73200.0,183.99,184.07,183.42,183.42,73200.0
2014-01-09 10:10:00,183.67,184.0,182.81,183.21,66800.0,183.67,184.0,182.81,183.21,66800.0
2014-01-09 10:15:00,183.18,183.18,181.8,182.48,59600.0,183.18,183.18,181.8,182.48,59600.0
2014-01-09 10:20:00,182.49,182.85,182.0,182.59,36000.0,182.49,182.85,182.0,182.59,36000.0
2014-01-09 10:25:00,182.44,182.66,182.13,182.37,49900.0,182.44,182.66,182.13,182.37,49900.0
2014-01-09 10:30:00,182.46,182.54,181.89,182.36,46300.0,182.46,182.54,181.89,182.36,46300.0
2014-01-09 10:35:00,182.36,182.97,182.29,182.89,56900.0,182.36,182.97,182.29,182.89,56900.0
2014-01-09 10:40:00,182.8,182.9,181.06,181.08,137400.0,182.8,182.9,181.06,181.08,137400.0
2014-01-09 10:45:00,181.08,181.99,180.87,181.0,99200.0,181.08,181.99,180.87,181.0,99200.0
2014-01-09 10:50:00,181.01,181.48,180.81,181.48,56800.0,181.01,181.48,180.81,181.48,56800.0
2014-01-09 10:55:00,181.47,181.88,181.31,181.8,39100.0,181.47,181.88,181.31,181.8,39100.0
2014-01-09 11:00:00,181.65,181.88,181.35,181.37,22600.0,181.65,181.88,181.35,181.37,22600.0
2014-01-09 11:05:00,181.35,181.57,180.66,180.77,62000.0,181.35,181.57,180.66,180.77,62000.0
2014-01-09 11:10:00,180.77,180.87,180.4,180.7,109100.0,180.77,180.87,180.4,180.7,109100.0
2014-01-09 11:15:00,180.62,181.05,180.55,180.83,62500.0,180.62,181.05,180.55,180.83,62500.0
2014-01-09 11:20:00,180.69,180.82,180.31,180.58,33900.0,180.69,180.82,180.31,180.58,33900.0
2014-01-09 11:25:00,180.59,180.59,179.86,180.31,188500.0,180.59,180.59,179.86,180.31,188500.0
2014-01-09 11:30:00,180.05,180.59,180.04,180.59,32000.0,180.05,180.59,180.04,180.59,32000.0
2014-01-09 11:35:00,180.5,181.1,180.41,180.87,49400.0,180.5,181.1,180.41,180.87,49400.0
2014-01-09 11:40:00,180.9,180.99,180.39,180.6,28100.0,180.9,180.99,180.39,180.6,28100.0
2014-01-09 11:45:00,180.47,180.48,179.1,179.52,72700.0,180.47,180.48,179.1,179.52,72700.0
2014-01-09 11:50:00,179.52,179.92,179.25,179.33,28900.0,179.52,179.92,179.25,179.33,28900.0
2014-01-09 11:55:00,179.28,179.5,178.55,178.55,65200.0,179.28,179.5,178.55,178.55,65200.0
2014-01-09 12:00:00,178.55,178.72,178.12,178.29,68800.0,178.55,178.72,178.12,178.29,68800.0
2014-01-09 12:05:00,178.27,178.38,177.81,178.06,91800.0,178.27,178.38,177.81,178.06,91800.0
2014-01-09 12:10:00,178.06,178.21,177.75,178.12,92200.0,178.06,178.21,177.75,178.12,92200.0
2014-01-09 12:15:00,178.05,178.2,177.82,177.9,61700.0,178.05,178.2,177.82,177.9,61700.0
2014-01-09 12:20:00,178.08,178.19,177.96,178.03,28200.0,178.08,178.19,177.96,178.03,28200.0
2014-01-09 12:25:00,178.07,178.14,177.66,178.03,39000.0,178.07,178.14,177.66,178.03,39000.0
2014-01-09 12:30:00,178.08,178.39,178.01,178.25,52700.0,178.08,178.39,178.01,178.25,52700.0
2014-01-09 12:35:00,178.25,178.31,178.12,178.15,37600.0,178.25,178.31,178.12,178.15,37600.0
2014-01-09 12:40:00,178.25,178.48,178.2,178.48,32900.0,178.25,178.48,178.2,178.48,32900.0
2014-01-09 12:45:00,178.43,178.5,177.21,177.21,77000.0,178.43,178.5,177.21,177.21,77000.0
2014-01-09 12:50:00,177.22,177.88,177.16,177.6,52200.0,177.22,177.88,177.16,177.6,52200.0
2014-01-09 12:55:00,177.6,177.9,177.51,177.66,38100.0,177.6,177.9,177.51,177.66,38100.0
2014-01-09 13:00:00,177.73,177.74,177.5,177.64,24300.0,177.73,177.74,177.5,177.64,24300.0
2014-01-09 13:05:00,177.63,177.83,177.3,177.44,26500.0,177.63,177.83,177.3,177.44,26500.0
2014-01-09 13:10:00,177.43,177.48,177.25,177.31,22200.0,177.43,177.48,177.25,177.31,22200.0
2014-01-09 13:15:00,177.24,177.33,177.15,177.15,40800.0,177.24,177.33,177.15,177.15,40800.0
2014-01-09 13:20:00,177.16,177.23,176.8,176.97,76700.0,177.16,177.23,176.8,176.97,76700.0
2014-01-09 13:25:00,176.9,177.11,176.85,177.0,41900.0,176.9,177.11,176.85,177.0,41900.0
2014-01-09 13:30:00,177.02,177.63,177.02,177.59,49100.0,177.02,177.63,177.02,177.59,49100.0
2014-01-09 13:35:00,177.58,177.66,177.18,177.28,42300.0,177.58,177.66,177.18,177.28,42300.0
2014-01-09 13:40:00,177.21,177.3,177.02,177.02,35300.0,177.21,177.3,177.02,177.02,35300.0
2014-01-09 13:45:00,177.09,177.23,176.51,176.7,52700.0,177.09,177.23,176.51,176.7,52700.0
2014-01-09 13:50:00,176.65,176.89,176.36,176.65,47900.0,176.65,176.89,176.36,176.65,47900.0
2014-01-09 13:55:00,176.57,176.67,176.34,176.45,31300.0,176.57,176.67,176.34,176.45,31300.0
2014-01-09 14:00:00,176.38,176.47,176.1,176.14,41500.0,176.38,176.47,176.1,176.14,41500.0
2014-01-09 14:05:00,176.14,176.5,176.0,176.47,44700.0,176.14,176.5,176.0,176.47,44700.0
2014-01-09 14:10:00,176.47,176.5,176.3,176.4,43700.0,176.47,176.5,176.3,176.4,43700.0
2014-01-09 14:15:00,176.41,176.5,176.19,176.24,53200.0,176.41,176.5,176.19,176.24,53200.0
2014-01-09 14:20:00,176.25,176.29,176.07,176.07,49100.0,176.25,176.29,176.07,176.07,49100.0
2014-01-09 14:25:00,176.07,176.17,175.7,175.9,83500.0,176.07,176.17,175.7,175.9,83500.0
2014-01-09 14:30:00,175.89,176.03,175.73,176.0,52500.0,175.89,176.03,175.73,176.0,52500.0
2014-01-09 14:35:00,176.08,176.08,175.67,175.9,36500.0,176.08,176.08,175.67,175.9,36500.0
2014-01-09 14:40:00,175.87,176.08,175.83,176.0,34600.0,175.87,176.08,175.83,176.0,34600.0
2014-01-09 14:45:00,176.08,176.08,175.85,175.97,41000.0,176.08,176.08,175.85,175.97,41000.0
2014-01-09 14:50:00,175.97,176.07,175.8,176.0,40900.0,175.97,176.07,175.8,176.0,40900.0
2014-01-09 14:55:00,176.01,176.01,175.53,175.56,53400.0,176.01,176.01,175.53,175.56,53400.0
2014-01-09 15:00:00,175.59,175.69,175.3,175.66,57700.0,175.59,175.69,175.3,175.66,57700.0
2014-01-09 15:05:00,175.64,175.85,175.59,175.73,48800.0,175.64,175.85,175.59,175.73,48800.0
2014-01-09 15:10:00,175.75,175.79,175.47,175.61,55900.0,175.75,175.79,175.47,175.61,55900.0
2014-01-09 15:15:00,175.65,175.79,175.55,175.55,34900.0,175.65,175.79,175.55,175.55,34900.0
2014-01-09 15:20:00,175.58,175.89,175.57,175.68,46100.0,175.58,175.89,175.57,175.68,46100.0
2014-01-09 15:25:00,175.7,175.9,175.51,175.67,36100.0,175.7,175.9,175.51,175.67,36100.0
2014-01-09 15:30:00,175.65,175.72,175.51,175.66,44700.0,175.65,175.72,175.51,175.66,44700.0
2014-01-09 15:35:00,175.69,175.7,175.45,175.5,50200.0,175.69,175.7,175.45,175.5,50200.0
2014-01-09 15:40:00,175.5,175.61,175.47,175.55,84900.0,175.5,175.61,175.47,175.55,84900.0
2014-01-09 15:45:00,175.56,175.73,175.46,175.48,85800.0,175.56,175.73,175.46,175.48,85800.0
2014-01-09 15:50:00,175.52,175.54,175.37,175.49,124100.0,175.52,175.54,175.37,175.49,124100.0
2014-01-09 15:55:00,175.47,175.51,175.4,175.5,160200.0,175.47,175.51,175.4,175.5,160200.0
2014-01-10 09:30:00,178.9,178.9,177.65,178.11,245700.0,178.9,178.9,177.65,178.11,245700.0
2014-01-10 09:35:00,178.2,178.35,177.0,177.85,104800.0,178.2,178.35,177.0,177.85,104800.0
2014-01-10 09:40:00,177.85,178.49,177.45,177.53,134500.0,177.85,178.49,177.45,177.53,134500.0
2014-01-10 09:45:00,177.61,177.99,177.2,177.77,65900.0,177.61,177.99,177.2,177.77,65900.0
2014-01-10 09:50:00,177.74,178.01,177.22,177.54,65900.0,177.74,178.01,177.22,177.54,65900.0
2014-01-10 09:55:00,177.32,177.62,176.82,177.5,120500.0,177.32,177.62,176.82,177.5,120500.0
2014-01-10 10:00:00,177.43,178.26,177.37,178.25,76000.0,177.43,178.26,177.37,178.25,76000.0
2014-01-10 10:05:00,178.2,178.48,177.5,178.2,79200.0,178.2,178.48,177.5,178.2,79200.0
2014-01-10 10:10:00,178.28,178.28,177.58,177.88,35200.0,178.28,178.28,177.58,177.88,35200.0
2014-01-10 10:15:00,177.9,178.14,177.31,177.79,42000.0,177.9,178.14,177.31,177.79,42000.0
2014-01-10 10:20:00,178.0,178.45,177.91,178.32,54500.0,178.0,178.45,177.91,178.32,54500.0
2014-01-10 10:25:00,178.32,179.01,178.19,178.83,148900.0,178.32,179.01,178.19,178.83,148900.0
2014-01-10 10:30:00,178.96,179.0,178.65,178.66,52900.0,178.96,179.0,178.65,178.66,52900.0
2014-01-10 10:35:00,178.8,178.82,178.51,178.77,28700.0,178.8,178.82,178.51,178.77,28700.0
2014-01-10 10:40:00,178.65,178.96,178.5,178.93,42800.0,178.65,178.96,178.5,178.93,42800.0
2014-01-10 10:45:00,178.94,179.0,178.22,178.86,82900.0,178.94,179.0,178.22,178.86,82900.0
2014-01-10 10:50:00,178.87,179.05,178.73,178.73,104100.0,178.87,179.05,178.73,178.73,104100.0
2014-01-10 10:55:00,178.75,179.2,178.5,179.04,150700.0,178.75,179.2,178.5,179.04,150700.0
2014-01-10 11:00:00,179.11,179.31,178.7,178.95,56100.0,179.11,179.31,178.7,178.95,56100.0
2014-01-10 11:05:00,179.08,179.08,178.23,178.98,28400.0,179.08,179.08,178.23,178.98,28400.0
2014-01-10 11:10:00,178.99,178.99,178.53,178.62,29800.0,178.99,178.99,178.53,178.62,29800.0
2014-01-10 11:15:00,178.62,178.74,178.14,178.41,19900.0,178.62,178.74,178.14,178.41,19900.0
2014-01-10 11:20:00,178.36,178.65,177.7,177.7,37600.0,178.36,178.65,177.7,177.7,37600.0
2014-01-10 11:25:00,177.87,177.93,177.22,177.62,48300.0,177.87,177.93,177.22,177.62,48300.0
2014-01-10 11:30:00,177.71,177.71,177.07,177.11,35400.0,177.71,177.71,177.07,177.11,35400.0
2014-01-10 11:35:00,177.1,177.48,177.02,177.41,26800.0,177.1,177.48,177.02,177.41,26800.0
2014-01-10 11:40:00,177.24,177.65,177.15,177.64,48100.0,177.24,177.65,177.15,177.64,48100.0
2014-01-10 11:45:00,177.63,177.85,177.31,177.53,31700.0,177.63,177.85,177.31,177.53,31700.0
2014-01-10 11:50:00,177.51,177.64,177.25,177.63,18400.0,177.51,177.64,177.25,177.63,18400.0
2014-01-10 11:55:00,177.49,177.69,177.31,177.55,17500.0,177.49,177.69,177.31,177.55,17500.0
2014-01-10 12:00:00,177.51,177.64,177.14,177.15,53100.0,177.51,177.64,177.14,177.15,53100.0
2014-01-10 12:05:00,177.16,177.78,176.61,177.74,63600.0,177.16,177.78,176.61,177.74,63600.0
2014-01-10 12:10:00,177.74,177.74,177.33,177.37,17000.0,177.74,177.74,177.33,177.37,17000.0
2014-01-10 12:15:00,177.37,177.54,177.03,177.03,26900.0,177.37,177.54,177.03,177.03,26900.0
2014-01-10 12:20:00,177.01,177.5,176.7,177.41,23200.0,177.01,177.5,176.7,177.41,23200.0
2014-01-10 12:25:00,177.41,177.48,177.05,177.34,12200.0,177.41,177.48,177.05,177.34,12200.0
2014-01-10 12:30:00,177.2,177.5,177.05,177.5,22900.0,177.2,177.5,177.05,177.5,22900.0
2014-01-10 12:35:00,177.37,177.49,177.29,177.46,15600.0,177.37,177.49,177.29,177.46,15600.0
2014-01-10 12:40:00,177.28,177.28,177.05,177.05,16800.0,177.28,177.28,177.05,177.05,16800.0
2014-01-10 12:45:00,177.06,177.81,177.06,177.81,51400.0,177.06,177.81,177.06,177.81,51400.0
2014-01-10 12:50:00,177.76,178.02,177.49,177.81,27200.0,177.76,178.02,177.49,177.81,27200.0
2014-01-10 12:55:00,177.79,178.17,177.75,178.16,30000.0,177.79,178.17,177.75,178.16,30000.0
2014-01-10 13:00:00,178.17,178.26,178.0,178.0,25200.0,178.17,178.26,178.0,178.0,25200.0
2014-01-10 13:05:00,177.99,178.09,177.87,178.06,7200.0,177.99,178.09,177.87,178.06,7200.0
2014-01-10 13:10:00,177.94,178.13,177.89,178.0,9900.0,177.94,178.13,177.89,178.0,9900.0
2014-01-10 13:15:00,177.98,178.09,177.61,177.64,11500.0,177.98,178.09,177.61,177.64,11500.0
2014-01-10 13:20:00,177.64,177.75,177.5,177.5,12800.0,177.64,177.75,177.5,177.5,12800.0
2014-01-10 13:25:00,177.5,177.94,177.41,177.73,19200.0,177.5,177.94,177.41,177.73,19200.0
2014-01-10 13:30:00,177.67,177.86,177.64,177.76,12500.0,177.67,177.86,177.64,177.76,12500.0
2014-01-10 13:35:00,177.74,178.15,177.71,178.0,26100.0,177.74,178.15,177.71,178.0,26100.0
2014-01-10 13:40:00,178.0,178.8,178.0,178.6,82200.0,178.0,178.8,178.0,178.6,82200.0
2014-01-10 13:45:00,178.65,178.76,178.51,178.68,17300.0,178.65,178.76,178.51,178.68,17300.0
2014-01-10 13:50:00,178.73,179.14,178.7,179.1,50200.0,178.73,179.14,178.7,179.1,50200.0
2014-01-10 13:55:00,179.1,179.1,178.58,178.84,25300.0,179.1,179.1,178.58,178.84,25300.0
2014-01-10 14:00:00,178.85,179.92,178.76,179.78,77600.0,178.85,179.92,178.76,179.78,77600.0
2014-01-10 14:05:00,179.82,180.19,179.69,180.19,61400.0,179.82,180.19,179.69,180.19,61400.0
2014-01-10 14:10:00,180.18,180.22,179.14,179.35,42200.0,180.18,180.22,179.14,179.35,42200.0
2014-01-10 14:15:00,179.35,179.53,179.29,179.34,20300.0,179.35,179.53,179.29,179.34,20300.0
2014-01-10 14:20:00,179.37,179.6,179.19,179.38,14800.0,179.37,179.6,179.19,179.38,14800.0
2014-01-10 14:25:00,179.27,179.33,178.8,178.94,28700.0,179.27,179.33,178.8,178.94,28700.0
2014-01-10 14:30:00,178.94,178.96,178.58,178.86,16200.0,178.94,178.96,178.58,178.86,16200.0
2014-01-10 14:35:00,178.99,179.03,178.65,178.8,12100.0,178.99,179.03,178.65,178.8,12100.0
2014-01-10 14:40:00,178.68,178.98,178.4,178.5,20000.0,178.68,178.98,178.4,178.5,20000.0
2014-01-10 14:45:00,178.52,178.74,178.19,178.2,23100.0,178.52,178.74,178.19,178.2,23100.0
2014-01-10 14:50:00,178.09,178.86,178.01,178.72,17600.0,178.09,178.86,178.01,178.72,17600.0
2014-01-10 14:55:00,178.57,178.98,178.56,178.72,21200.0,178.57,178.98,178.56,178.72,21200.0
2014-01-10 15:00:00,178.59,178.91,178.47,178.78,20300.0,178.59,178.91,178.47,178.78,20300.0
2014-01-10 15:05:00,178.75,178.89,178.61,178.61,14500.0,178.75,178.89,178.61,178.61,14500.0
2014-01-10 15:10:00,178.82,178.82,178.6,178.78,14300.0,178.82,178.82,178.6,178.78,14300.0
2014-01-10 15:15:00,178.79,178.91,178.63,178.77,16700.0,178.79,178.91,178.63,178.77,16700.0
2014-01-10 15:20:00,178.77,178.9,178.7,178.84,23700.0,178.77,178.9,178.7,178.84,23700.0
2014-01-10 15:25:00,178.78,178.9,178.63,178.84,27300.0,178.78,178.9,178.63,178.84,27300.0
2014-01-10 15:30:00,178.81,178.96,178.73,178.83,27700.0,178.81,178.96,178.73,178.83,27700.0
2014-01-10 15:35:00,178.83,179.0,178.72,179.0,40900.0,178.83,179.0,178.72,179.0,40900.0
2014-01-10 15:40:00,178.99,179.41,178.99,179.34,67100.0,178.99,179.41,178.99,179.34,67100.0
2014-01-10 15:45:00,179.31,179.35,178.93,179.09,55500.0,179.31,179.35,178.93,179.09,55500.0
2014-01-10 15:50:00,179.09,179.41,179.06,179.39,102300.0,179.09,179.41,179.06,179.39,102300.0
2014-01-10 15:55:00,179.32,179.73,179.31,179.66,148800.0,179.32,179.73,179.31,179.66,148800.0
2014-01-13 09:30:00,178.1,181.05,178.1,180.42,100300.0,178.1,181.05,178.1,180.42,100300.0
2014-01-13 09:35:00,180.05,180.62,179.25,179.49,40200.0,180.05,180.62,179.25,179.49,40200.0
2014-01-13 09:40:00,179.47,179.89,179.0,179.44,38600.0,179.47,179.89,179.0,179.44,38600.0
2014-01-13 09:45:00,179.54,179.57,177.8,178.21,111900.0,179.54,179.57,177.8,178.21,111900.0
2014-01-13 09:50:00,178.19,179.36,177.91,178.0,85400.0,178.19,179.36,177.91,178.0,85400.0
2014-01-13 09:55:00,178.0,178.37,177.56,178.21,159200.0,178.0,178.37,177.56,178.21,159200.0
2014-01-13 10:00:00,178.21,178.34,177.07,177.24,134500.0,178.21,178.34,177.07,177.24,134500.0
2014-01-13 10:05:00,177.3,178.07,177.23,177.81,34300.0,177.3,178.07,177.23,177.81,34300.0
2014-01-13 10:10:00,177.81,178.03,177.53,177.68,57500.0,177.81,178.03,177.53,177.68,57500.0
2014-01-13 10:15:00,177.86,177.91,177.41,177.83,22700.0,177.86,177.91,177.41,177.83,22700.0
2014-01-13 10:20:00,177.66,178.55,177.62,178.55,68300.0,177.66,178.55,177.62,178.55,68300.0
2014-01-13 10:25:00,178.46,178.57,178.07,178.55,101100.0,178.46,178.57,178.07,178.55,101100.0
2014-01-13 10:30:00,178.55,178.69,178.28,178.55,101300.0,178.55,178.69,178.28,178.55,101300.0
2014-01-13 10:35:00,178.54,178.8,178.15,178.61,38700.0,178.54,178.8,178.15,178.61,38700.0
2014-01-13 10:40:00,178.73,178.76,178.34,178.48,26600.0,178.73,178.76,178.34,178.48,26600.0
2014-01-13 10:45:00,178.46,178.54,178.27,178.39,7600.0,178.46,178.54,178.27,178.39,7600.0
2014-01-13 10:50:00,178.33,178.35,177.94,178.01,16100.0,178.33,178.35,177.94,178.01,16100.0
2014-01-13 10:55:00,178.05,178.19,178.0,178.12,10800.0,178.05,178.19,178.0,178.12,10800.0
2014-01-13 11:00:00,178.19,178.4,177.93,178.31,40800.0,178.19,178.4,177.93,178.31,40800.0
2014-01-13 11:05:00,178.18,178.38,178.07,178.35,41600.0,178.18,178.38,178.07,178.35,41600.0
2014-01-13 11:10:00,178.37,179.11,178.35,178.96,41400.0,178.37,179.11,178.35,178.96,41400.0
2014-01-13 11:15:00,179.04,179.93,178.96,179.93,45200.0,179.04,179.93,178.96,179.93,45200.0
2014-01-13 11:20:00,179.94,180.35,179.64,180.0,100800.0,179.94,180.35,179.64,180.0,100800.0
2014-01-13 11:25:00,180.0,180.22,179.62,179.64,27500.0,180.0,180.22,179.62,179.64,27500.0
2014-01-13 11:30:00,179.65,179.8,179.35,179.55,11800.0,179.65,179.8,179.35,179.55,11800.0
2014-01-13 11:35:00,179.55,179.96,179.48,179.91,30200.0,179.55,179.96,179.48,179.91,30200.0
2014-01-13 11:40:00,179.94,179.94,179.51,179.8,2600.0,179.94,179.94,179.51,179.8,2600.0
2014-01-13 11:45:00,179.53,179.8,179.52,179.55,11500.0,179.53,179.8,179.52,179.55,11500.0
2014-01-13 11:50:00,179.49,179.65,179.32,179.45,12300.0,179.49,179.65,179.32,179.45,12300.0
2014-01-13 11:55:00,179.6,179.72,179.24,179.24,16600.0,179.6,179.72,179.24,179.24,16600.0
2014-01-13 12:00:00,179.24,179.69,179.24,179.56,11500.0,179.24,179.69,179.24,179.56,11500.0
2014-01-13 12:05:00,179.65,179.68,179.55,179.68,2800.0,179.65,179.68,179.55,179.68,2800.0
2014-01-13 12:10:00,179.55,179.87,179.54,179.87,3500.0,179.55,179.87,179.54,179.87,3500.0
2014-01-13 12:15:00,179.89,179.98,179.55,179.64,10300.0,179.89,179.98,179.55,179.64,10300.0
2014-01-13 12:20:00,179.52,179.61,179.46,179.46,3100.0,179.52,179.61,179.46,179.46,3100.0
2014-01-13 12:25:00,179.45,179.45,179.05,179.27,10700.0,179.45,179.45,179.05,179.27,10700.0
2014-01-13 12:30:00,179.2,179.32,179.0,179.32,23900.0,179.2,179.32,179.0,179.32,23900.0
2014-01-13 12:35:00,179.3,179.33,179.06,179.06,7900.0,179.3,179.33,179.06,179.06,7900.0
2014-01-13 12:40:00,179.1,179.17,179.0,179.14,14100.0,179.1,179.17,179.0,179.14,14100.0
2014-01-13 12:45:00,179.04,179.1,178.54,178.54,14200.0,179.04,179.1,178.54,178.54,14200.0
2014-01-13 12:50:00,178.54,178.61,178.09,178.09,51100.0,178.54,178.61,178.09,178.09,51100.0
2014-01-13 12:55:00,178.1,178.13,177.9,177.95,24800.0,178.1,178.13,177.9,177.95,24800.0
2014-01-13 13:00:00,177.9,177.9,177.25,177.33,39800.0,177.9,177.9,177.25,177.33,39800.0
2014-01-13 13:05:00,177.39,177.83,177.32,177.75,42800.0,177.39,177.83,177.32,177.75,42800.0
2014-01-13 13:10:00,177.78,177.78,177.5,177.51,38300.0,177.78,177.78,177.5,177.51,38300.0
2014-01-13 13:15:00,177.6,177.68,176.85,176.88,114000.0,177.6,177.68,176.85,176.88,114000.0
2014-01-13 13:20:00,176.85,176.95,176.52,176.55,35200.0,176.85,176.95,176.52,176.55,35200.0
2014-01-13 13:25:00,176.64,177.23,176.5,176.8,63300.0,176.64,177.23,176.5,176.8,63300.0
2014-01-13 13:30:00,176.92,176.95,176.71,176.78,4600.0,176.92,176.95,176.71,176.78,4600.0
2014-01-13 13:35:00,176.78,176.83,176.5,176.5,18600.0,176.78,176.83,176.5,176.5,18600.0
2014-01-13 13:40:00,176.5,176.5,176.0,176.1,67900.0,176.5,176.5,176.0,176.1,67900.0
2014-01-13 13:45:00,176.02,176.16,175.6,175.92,28900.0,176.02,176.16,175.6,175.92,28900.0
2014-01-13 13:50:00,175.92,176.41,175.6,175.81,48100.0,175.92,176.41,175.6,175.81,48100.0
2014-01-13 13:55:00,175.83,175.83,175.45,175.69,30700.0,175.83,175.83,175.45,175.69,30700.0
2014-01-13 14:00:00,175.69,175.74,175.49,175.49,15700.0,175.69,175.74,175.49,175.49,15700.0
2014-01-13 14:05:00,175.61,175.68,175.4,175.47,32800.0,175.61,175.68,175.4,175.47,32800.0
2014-01-13 14:10:00,175.42,175.55,175.28,175.3,22900.0,175.42,175.55,175.28,175.3,22900.0
2014-01-13 14:15:00,175.41,175.55,175.0,175.05,60900.0,175.41,175.55,175.0,175.05,60900.0
2014-01-13 14:20:00,175.05,175.59,174.5,174.66,78900.0,175.05,175.59,174.5,174.66,78900.0
2014-01-13 14:25:00,174.59,174.64,174.32,174.38,37500.0,174.59,174.64,174.32,174.38,37500.0
2014-01-13 14:30:00,174.37,174.55,174.26,174.55,25500.0,174.37,174.55,174.26,174.55,25500.0
2014-01-13 14:35:00,174.5,174.54,174.0,174.05,56800.0,174.5,174.54,174.0,174.05,56800.0
2014-01-13 14:40:00,174.05,174.44,173.81,173.85,92600.0,174.05,174.44,173.81,173.85,92600.0
2014-01-13 14:45:00,173.92,173.97,173.25,173.29,47600.0,173.92,173.97,173.25,173.29,47600.0
2014-01-13 14:50:00,173.3,173.65,173.06,173.07,38800.0,173.3,173.65,173.06,173.07,38800.0
2014-01-13 14:55:00,173.21,173.25,172.7,172.72,53100.0,173.21,173.25,172.7,172.72,53100.0
2014-01-13 15:00:00,172.75,172.75,172.03,172.1,54300.0,172.75,172.75,172.03,172.1,54300.0
2014-01-13 15:05:00,172.08,173.14,171.11,171.38,114100.0,172.08,173.14,171.11,171.38,114100.0
2014-01-13 15:10:00,171.38,171.57,170.56,171.13,95800.0,171.38,171.57,170.56,171.13,95800.0
2014-01-13 15:15:00,171.1,171.97,171.02,171.63,92500.0,171.1,171.97,171.02,171.63,92500.0
2014-01-13 15:20:00,171.58,172.23,171.35,171.88,71200.0,171.58,172.23,171.35,171.88,71200.0
2014-01-13 15:25:00,171.99,172.25,171.75,171.8,41900.0,171.99,172.25,171.75,171.8,41900.0
2014-01-13 15:30:00,171.84,171.86,171.26,171.41,55100.0,171.84,171.86,171.26,171.41,55100.0
2014-01-13 15:35:00,171.41,171.47,170.75,170.94,98100.0,171.41,171.47,170.75,170.94,98100.0
2014-01-13 15:40:00,170.93,171.15,170.5,170.56,84100.0,170.93,171.15,170.5,170.56,84100.0
2014-01-13 15:45:00,170.59,170.74,170.39,170.57,129300.0,170.59,170.74,170.39,170.57,129300.0
2014-01-13 15:50:00,170.62,171.1,170.61,170.95,125000.0,170.62,171.1,170.61,170.95,125000.0
2014-01-13 15:55:00,170.96,171.09,170.88,171.02,180500.0,170.96,171.09,170.88,171.02,180500.0
2014-01-14 09:30:00,173.89,173.94,172.35,172.77,144300.0,173.89,173.94,172.35,172.77,144300.0
2014-01-14 09:35:00,172.81,173.67,172.66,173.06,171800.0,172.81,173.67,172.66,173.06,171800.0
2014-01-14 09:40:00,173.06,173.25,171.77,172.51,76700.0,173.06,173.25,171.77,172.51,76700.0
2014-01-14 09:45:00,172.52,172.87,171.82,172.54,95900.0,172.52,172.87,171.82,172.54,95900.0
2014-01-14 09:50:00,172.5,172.97,172.1,172.69,98900.0,172.5,172.97,172.1,172.69,98900.0
2014-01-14 09:55:00,172.94,173.0,172.47,172.57,68700.0,172.94,173.0,172.47,172.57,68700.0
2014-01-14 10:00:00,172.58,172.84,172.41,172.56,73800.0,172.58,172.84,172.41,172.56,73800.0
2014-01-14 10:05:00,172.48,172.72,172.3,172.6,132900.0,172.48,172.72,172.3,172.6,132900.0
2014-01-14 10:10:00,172.61,173.25,172.61,173.12,79900.0,172.61,173.25,172.61,173.12,79900.0
2014-01-14 10:15:00,173.06,173.25,172.77,173.09,103000.0,173.06,173.25,172.77,173.09,103000.0
2014-01-14 10:20:00,173.14,173.25,172.86,172.99,111500.0,173.14,173.25,172.86,172.99,111500.0
2014-01-14 10:25:00,172.99,173.42,172.93,173.09,82800.0,172.99,173.42,172.93,173.09,82800.0
2014-01-14 10:30:00,172.96,173.17,172.84,172.96,29200.0,172.96,173.17,172.84,172.96,29200.0
2014-01-14 10:35:00,172.97,173.12,172.28,172.28,58200.0,172.97,173.12,172.28,172.28,58200.0
2014-01-14 10:40:00,172.28,173.31,172.05,173.2,66600.0,172.28,173.31,172.05,173.2,66600.0
2014-01-14 10:45:00,173.08,173.33,172.14,172.55,40600.0,173.08,173.33,172.14,172.55,40600.0
2014-01-14 10:50:00,172.68,172.86,172.43,172.43,8900.0,172.68,172.86,172.43,172.43,8900.0
2014-01-14 10:55:00,172.39,173.17,172.2,172.86,31600.0,172.39,173.17,172.2,172.86,31600.0
2014-01-14 11:00:00,173.0,173.19,172.46,172.51,29200.0,173.0,173.19,172.46,172.51,29200.0
2014-01-14 11:05:00,172.48,172.99,172.48,172.68,15800.0,172.48,172.99,172.48,172.68,15800.0
2014-01-14 11:10:00,172.63,172.9,172.48,172.89,12500.0,172.63,172.9,172.48,172.89,12500.0
2014-01-14 11:15:00,172.85,173.0,172.68,172.99,30300.0,172.85,173.0,172.68,172.99,30300.0
2014-01-14 11:20:00,172.97,173.0,172.64,172.8,16300.0,172.97,173.0,172.64,172.8,16300.0
2014-01-14 11:25:00,172.73,172.95,172.62,172.68,9500.0,172.73,172.95,172.62,172.68,9500.0
2014-01-14 11:30:00,172.79,173.0,172.65,172.69,19900.0,172.79,173.0,172.65,172.69,19900.0
2014-01-14 11:35:00,172.75,172.75,172.17,172.2,46200.0,172.75,172.75,172.17,172.2,46200.0
2014-01-14 11:40:00,172.21,172.54,172.2,172.37,25600.0,172.21,172.54,172.2,172.37,25600.0
2014-01-14 11:45:00,172.37,172.42,172.0,172.11,76700.0,172.37,172.42,172.0,172.11,76700.0
2014-01-14 11:50:00,172.28,172.37,171.9,172.36,83300.0,172.28,172.37,171.9,172.36,83300.0
2014-01-14 11:55:00,172.23,172.29,171.85,171.88,63300.0,172.23,172.29,171.85,171.88,63300.0
2014-01-14 12:00:00,171.85,172.51,171.85,172.4,108100.0,171.85,172.51,171.85,172.4,108100.0
2014-01-14 12:05:00,172.39,173.02,172.26,172.69,65500.0,172.39,173.02,172.26,172.69,65500.0
2014-01-14 12:10:00,172.53,172.98,172.35,172.65,51300.0,172.53,172.98,172.35,172.65,51300.0
2014-01-14 12:15:00,172.83,173.09,172.78,173.0,66200.0,172.83,173.09,172.78,173.0,66200.0
2014-01-14 12:20:00,172.97,173.15,172.82,173.06,72300.0,172.97,173.15,172.82,173.06,72300.0
2014-01-14 12:25:00,173.02,173.13,172.92,173.0,58100.0,173.02,173.13,172.92,173.0,58100.0
2014-01-14 12:30:00,173.05,173.07,172.81,172.84,10300.0,173.05,173.07,172.81,172.84,10300.0
2014-01-14 12:35:00,172.89,173.13,172.89,173.01,11400.0,172.89,173.13,172.89,173.01,11400.0
2014-01-14 12:40:00,173.03,173.55,172.95,173.45,43300.0,173.03,173.55,172.95,173.45,43300.0
2014-01-14 12:45:00,173.41,173.5,173.25,173.27,26500.0,173.41,173.5,173.25,173.27,26500.0
2014-01-14 12:50:00,173.28,173.41,173.14,173.14,17900.0,173.28,173.41,173.14,173.14,17900.0
2014-01-14 12:55:00,173.15,173.34,173.01,173.26,12700.0,173.15,173.34,173.01,173.26,12700.0
2014-01-14 13:00:00,173.14,173.27,173.01,173.25,9700.0,173.14,173.27,173.01,173.25,9700.0
2014-01-14 13:05:00,173.17,173.33,173.11,173.25,7600.0,173.17,173.33,173.11,173.25,7600.0
2014-01-14 13:10:00,173.22,173.4,173.11,173.33,10400.0,173.22,173.4,173.11,173.33,10400.0
2014-01-14 13:15:00,173.32,173.43,173.25,173.28,29000.0,173.32,173.43,173.25,173.28,29000.0
2014-01-14 13:20:00,173.27,173.46,173.2,173.21,18300.0,173.27,173.46,173.2,173.21,18300.0
2014-01-14 13:25:00,173.21,173.33,173.1,173.33,12500.0,173.21,173.33,173.1,173.33,12500.0
2014-01-14 13:30:00,173.3,173.44,173.23,173.31,16500.0,173.3,173.44,173.23,173.31,16500.0
2014-01-14 13:35:00,173.25,173.44,173.25,173.38,41700.0,173.25,173.44,173.25,173.38,41700.0
2014-01-14 13:40:00,173.32,173.32,173.1,173.1,20800.0,173.32,173.32,173.1,173.1,20800.0
2014-01-14 13:45:00,173.07,173.15,172.85,172.97,21200.0,173.07,173.15,172.85,172.97,21200.0
2014-01-14 13:50:00,172.93,173.05,172.71,172.94,10600.0,172.93,173.05,172.71,172.94,10600.0
2014-01-14 13:55:00,172.83,173.06,172.8,173.02,12900.0,172.83,173.06,172.8,173.02,12900.0
2014-01-14 14:00:00,173.0,173.02,172.84,172.97,13100.0,173.0,173.02,172.84,172.97,13100.0
2014-01-14 14:05:00,173.0,173.06,172.69,172.75,17700.0,173.0,173.06,172.69,172.75,17700.0
2014-01-14 14:10:00,172.71,172.97,172.65,172.69,25400.0,172.71,172.97,172.65,172.69,25400.0
2014-01-14 14:15:00,172.75,172.9,172.71,172.82,17600.0,172.75,172.9,172.71,172.82,17600.0
2014-01-14 14:20:00,172.74,172.86,172.68,172.68,13500.0,172.74,172.86,172.68,172.68,13500.0
2014-01-14 14:25:00,172.68,172.81,172.68,172.79,24700.0,172.68,172.81,172.68,172.79,24700.0
2014-01-14 14:30:00,172.79,172.83,172.64,172.66,15000.0,172.79,172.83,172.64,172.66,15000.0
2014-01-14 14:35:00,172.59,172.77,172.54,172.75,7200.0,172.59,172.77,172.54,172.75,7200.0
2014-01-14 14:40:00,172.76,172.78,172.66,172.76,12700.0,172.76,172.78,172.66,172.76,12700.0
2014-01-14 14:45:00,172.75,172.81,172.71,172.79,17900.0,172.75,172.81,172.71,172.79,17900.0
2014-01-14 14:50:00,172.79,172.9,172.7,172.8,27900.0,172.79,172.9,172.7,172.8,27900.0
2014-01-14 14:55:00,172.81,172.92,172.59,172.74,13800.0,172.81,172.92,172.59,172.74,13800.0
2014-01-14 15:00:00,172.74,172.75,172.54,172.57,12300.0,172.74,172.75,172.54,172.57,12300.0
2014-01-14 15:05:00,172.52,172.53,172.26,172.41,14800.0,172.52,172.53,172.26,172.41,14800.0
2014-01-14 15:10:00,172.34,172.46,172.22,172.41,9400.0,172.34,172.46,172.22,172.41,9400.0
2014-01-14 15:15:00,172.36,172.54,172.23,172.38,21300.0,172.36,172.54,172.23,172.38,21300.0
2014-01-14 15:20:00,172.46,172.82,172.38,172.69,20600.0,172.46,172.82,172.38,172.69,20600.0
2014-01-14 15:25:00,172.78,172.82,172.55,172.74,18900.0,172.78,172.82,172.55,172.74,18900.0
2014-01-14 15:30:00,172.74,172.89,172.73,172.73,29500.0,172.74,172.89,172.73,172.73,29500.0
2014-01-14 15:35:00,172.76,172.79,172.6,172.68,36900.0,172.76,172.79,172.6,172.68,36900.0
2014-01-14 15:40:00,172.65,172.85,172.61,172.7,40500.0,172.65,172.85,172.61,172.7,40500.0
2014-01-14 15:45:00,172.74,172.81,172.66,172.79,58800.0,172.74,172.81,172.66,172.79,58800.0
2014-01-14 15:50:00,172.78,172.91,172.74,172.85,51700.0,172.78,172.91,172.74,172.85,51700.0
2014-01-14 15:55:00,172.88,173.0,172.81,172.87,115000.0,172.88,173.0,172.81,172.87,115000.0
2014-01-15 09:30:00,173.91,174.88,173.91,174.32,144200.0,173.91,174.88,173.91,174.32,144200.0
2014-01-15 09:35:00,174.32,174.5,174.16,174.35,124400.0,174.32,174.5,174.16,174.35,124400.0
2014-01-15 09:40:00,174.39,174.39,173.7,173.78,113100.0,174.39,174.39,173.7,173.78,113100.0
2014-01-15 09:45:00,173.72,173.77,173.15,173.54,48200.0,173.72,173.77,173.15,173.54,48200.0
2014-01-15 09:50:00,173.68,173.83,173.0,173.03,106400.0,173.68,173.83,173.0,173.03,106400.0
2014-01-15 09:55:00,173.03,173.62,173.02,173.35,96100.0,173.03,173.62,173.02,173.35,96100.0
2014-01-15 10:00:00,173.43,173.43,172.65,172.65,79100.0,173.43,173.43,172.65,172.65,79100.0
2014-01-15 10:05:00,172.78,172.94,171.25,171.53,62100.0,172.78,172.94,171.25,171.53,62100.0
2014-01-15 10:10:00,171.5,172.4,171.49,171.79,37000.0,171.5,172.4,171.49,171.79,37000.0
2014-01-15 10:15:00,171.84,172.4,171.74,171.95,27700.0,171.84,172.4,171.74,171.95,27700.0
2014-01-15 10:20:00,171.94,171.94,171.35,171.63,38200.0,171.94,171.94,171.35,171.63,38200.0
2014-01-15 10:25:00,171.65,171.97,171.53,171.89,17700.0,171.65,171.97,171.53,171.89,17700.0
2014-01-15 10:30:00,171.89,172.1,171.7,171.85,17300.0,171.89,172.1,171.7,171.85,17300.0
2014-01-15 10:35:00,171.8,172.01,171.6,171.85,16800.0,171.8,172.01,171.6,171.85,16800.0
2014-01-15 10:40:00,171.8,171.97,171.3,171.3,53600.0,171.8,171.97,171.3,171.3,53600.0
2014-01-15 10:45:00,171.31,171.55,171.11,171.32,24400.0,171.31,171.55,171.11,171.32,24400.0
2014-01-15 10:50:00,171.32,171.8,171.32,171.64,30600.0,171.32,171.8,171.32,171.64,30600.0
2014-01-15 10:55:00,171.62,171.8,171.36,171.41,22600.0,171.62,171.8,171.36,171.41,22600.0
2014-01-15 11:00:00,171.41,171.88,171.41,171.78,21500.0,171.41,171.88,171.41,171.78,21500.0
2014-01-15 11:05:00,171.9,172.4,171.76,172.04,32300.0,171.9,172.4,171.76,172.04,32300.0
2014-01-15 11:10:00,172.25,172.51,172.01,172.46,26200.0,172.25,172.51,172.01,172.46,26200.0
2014-01-15 11:15:00,172.37,172.8,172.33,172.73,14200.0,172.37,172.8,172.33,172.73,14200.0
2014-01-15 11:20:00,172.75,172.76,172.14,172.14,16300.0,172.75,172.76,172.14,172.14,16300.0
2014-01-15 11:25:00,172.14,172.42,172.0,172.42,10800.0,172.14,172.42,172.0,172.42,10800.0
2014-01-15 11:30:00,172.41,172.73,172.3,172.61,27600.0,172.41,172.73,172.3,172.61,27600.0
2014-01-15 11:35:00,172.52,172.71,172.45,172.5,21500.0,172.52,172.71,172.45,172.5,21500.0
2014-01-15 11:40:00,172.5,172.6,172.16,172.37,16000.0,172.5,172.6,172.16,172.37,16000.0
2014-01-15 11:45:00,172.6,172.6,172.27,172.34,21300.0,172.6,172.6,172.27,172.34,21300.0
2014-01-15 11:50:00,172.32,172.32,172.1,172.23,14700.0,172.32,172.32,172.1,172.23,14700.0
2014-01-15 11:55:00,172.25,172.36,172.04,172.25,21500.0,172.25,172.36,172.04,172.25,21500.0
2014-01-15 12:00:00,172.35,172.45,172.17,172.32,41300.0,172.35,172.45,172.17,172.32,41300.0
2014-01-15 12:05:00,172.32,172.45,172.17,172.29,28100.0,172.32,172.45,172.17,172.29,28100.0
2014-01-15 12:10:00,172.36,172.36,172.14,172.2,17600.0,172.36,172.36,172.14,172.2,17600.0
2014-01-15 12:15:00,172.24,172.4,172.19,172.39,18700.0,172.24,172.4,172.19,172.39,18700.0
2014-01-15 12:20:00,172.34,172.4,172.15,172.15,15800.0,172.34,172.4,172.15,172.15,15800.0
2014-01-15 12:25:00,172.18,172.21,171.87,171.87,20900.0,172.18,172.21,171.87,171.87,20900.0
2014-01-15 12:30:00,171.87,171.87,171.0,171.36,59400.0,171.87,171.87,171.0,171.36,59400.0
2014-01-15 12:35:00,171.35,171.49,171.11,171.39,20000.0,171.35,171.49,171.11,171.39,20000.0
2014-01-15 12:40:00,171.48,171.48,171.28,171.35,8000.0,171.48,171.48,171.28,171.35,8000.0
2014-01-15 12:45:00,171.4,171.75,171.34,171.63,28900.0,171.4,171.75,171.34,171.63,28900.0
2014-01-15 12:50:00,171.72,171.83,171.65,171.69,8800.0,171.72,171.83,171.65,171.69,8800.0
2014-01-15 12:55:00,171.71,171.76,171.47,171.53,6300.0,171.71,171.76,171.47,171.53,6300.0
2014-01-15 13:00:00,171.5,171.5,171.18,171.23,12000.0,171.5,171.5,171.18,171.23,12000.0
2014-01-15 13:05:00,171.25,171.79,171.22,171.59,18800.0,171.25,171.79,171.22,171.59,18800.0
2014-01-15 13:10:00,171.59,171.9,171.56,171.83,16600.0,171.59,171.9,171.56,171.83,16600.0
2014-01-15 13:15:00,171.89,171.94,171.68,171.75,16500.0,171.89,171.94,171.68,171.75,16500.0
2014-01-15 13:20:00,171.73,171.9,171.68,171.69,8700.0,171.73,171.9,171.68,171.69,8700.0
2014-01-15 13:25:00,171.73,171.8,171.52,171.66,8400.0,171.73,171.8,171.52,171.66,8400.0
2014-01-15 13:30:00,171.63,171.97,171.63,171.91,17800.0,171.63,171.97,171.63,171.91,17800.0
2014-01-15 13:35:00,171.9,171.94,171.75,171.8,6400.0,171.9,171.94,171.75,171.8,6400.0
2014-01-15 13:40:00,171.8,172.0,171.8,171.91,9100.0,171.8,172.0,171.8,171.91,9100.0
2014-01-15 13:45:00,171.97,172.09,171.88,171.9,12100.0,171.97,172.09,171.88,171.9,12100.0
2014-01-15 13:50:00,172.0,172.24,171.88,172.24,15700.0,172.0,172.24,171.88,172.24,15700.0
2014-01-15 13:55:00,172.15,172.22,172.0,172.06,8300.0,172.15,172.22,172.0,172.06,8300.0
2014-01-15 14:00:00,172.0,172.13,171.89,172.09,13900.0,172.0,172.13,171.89,172.09,13900.0
2014-01-15 14:05:00,172.05,172.16,171.95,171.96,14800.0,172.05,172.16,171.95,171.96,14800.0
2014-01-15 14:10:00,171.95,172.16,171.86,171.87,12900.0,171.95,172.16,171.86,171.87,12900.0
2014-01-15 14:15:00,171.97,171.97,171.42,171.42,22900.0,171.97,171.97,171.42,171.42,22900.0
2014-01-15 14:20:00,171.43,171.69,171.01,171.09,44400.0,171.43,171.69,171.01,171.09,44400.0
2014-01-15 14:25:00,171.07,171.18,170.86,170.97,78200.0,171.07,171.18,170.86,170.97,78200.0
2014-01-15 14:30:00,170.98,171.23,170.8,170.87,36700.0,170.98,171.23,170.8,170.87,36700.0
2014-01-15 14:35:00,170.86,170.95,170.55,170.64,28600.0,170.86,170.95,170.55,170.64,28600.0
2014-01-15 14:40:00,170.55,170.92,170.5,170.88,30600.0,170.55,170.92,170.5,170.88,30600.0
2014-01-15 14:45:00,170.89,170.89,170.5,170.75,21500.0,170.89,170.89,170.5,170.75,21500.0
2014-01-15 14:50:00,170.74,170.78,170.21,170.23,64300.0,170.74,170.78,170.21,170.23,64300.0
2014-01-15 14:55:00,170.23,171.19,169.71,171.1,122700.0,170.23,171.19,169.71,171.1,122700.0
2014-01-15 15:00:00,171.03,171.18,170.53,170.72,31200.0,171.03,171.18,170.53,170.72,31200.0
2014-01-15 15:05:00,170.72,170.88,170.11,170.46,31400.0,170.72,170.88,170.11,170.46,31400.0
2014-01-15 15:10:00,170.57,170.62,170.2,170.2,35200.0,170.57,170.62,170.2,170.2,35200.0
2014-01-15 15:15:00,170.2,170.33,169.74,169.84,62000.0,170.2,170.33,169.74,169.84,62000.0
2014-01-15 15:20:00,169.77,170.26,169.77,170.22,53300.0,169.77,170.26,169.77,170.22,53300.0
2014-01-15 15:25:00,170.25,170.33,170.09,170.17,65700.0,170.25,170.33,170.09,170.17,65700.0
2014-01-15 15:30:00,170.16,170.23,170.08,170.18,41800.0,170.16,170.23,170.08,170.18,41800.0
2014-01-15 15:35:00,170.19,170.22,169.95,170.06,53900.0,170.19,170.22,169.95,170.06,53900.0
2014-01-15 15:40:00,170.07,170.23,169.92,170.22,63800.0,170.07,170.23,169.92,170.22,63800.0
2014-01-15 15:45:00,170.21,170.58,170.21,170.4,67800.0,170.21,170.58,170.21,170.4,67800.0
2014-01-15 15:50:00,170.4,170.73,170.38,170.62,72800.0,170.4,170.73,170.38,170.62,72800.0
2014-01-15 15:55:00,170.64,170.67,170.33,170.5,78300.0,170.64,170.67,170.33,170.5,78300.0
2014-01-16 09:30:00,171.3,172.95,170.5,172.02,124000.0,171.3,172.95,170.5,172.02,124000.0
2014-01-16 09:35:00,172.24,172.25,171.0,171.83,122000.0,172.24,172.25,171.0,171.83,122000.0
2014-01-16 09:40:00,171.73,171.88,170.69,170.92,129700.0,171.73,171.88,170.69,170.92,129700.0
2014-01-16 09:45:00,170.95,171.11,169.77,170.18,69400.0,170.95,171.11,169.77,170.18,69400.0
2014-01-16 09:50:00,170.19,170.51,169.75,170.51,42300.0,170.19,170.51,169.75,170.51,42300.0
2014-01-16 09:55:00,170.51,170.72,170.26,170.44,41900.0,170.51,170.72,170.26,170.44,41900.0
2014-01-16 10:00:00,170.42,171.14,170.1,171.14,65200.0,170.42,171.14,170.1,171.14,65200.0
2014-01-16 10:05:00,171.14,171.56,170.94,171.54,27500.0,171.14,171.56,170.94,171.54,27500.0
2014-01-16 10:10:00,171.54,171.76,171.44,171.69,25800.0,171.54,171.76,171.44,171.69,25800.0
2014-01-16 10:15:00,171.55,172.12,171.55,172.01,43700.0,171.55,172.12,171.55,172.01,43700.0
2014-01-16 10:20:00,171.99,172.3,171.77,172.21,29000.0,171.99,172.3,171.77,172.21,29000.0
2014-01-16 10:25:00,172.21,172.34,171.8,171.83,25600.0,172.21,172.34,171.8,171.83,25600.0
2014-01-16 10:30:00,171.89,171.89,171.56,171.73,14200.0,171.89,171.89,171.56,171.73,14200.0
2014-01-16 10:35:00,171.6,171.83,171.59,171.77,16600.0,171.6,171.83,171.59,171.77,16600.0
2014-01-16 10:40:00,171.83,171.84,170.94,171.05,42900.0,171.83,171.84,170.94,171.05,42900.0
2014-01-16 10:45:00,170.9,171.0,170.59,170.89,31400.0,170.9,171.0,170.59,170.89,31400.0
2014-01-16 10:50:00,170.93,171.25,170.66,170.77,18800.0,170.93,171.25,170.66,170.77,18800.0
2014-01-16 10:55:00,170.71,171.51,170.55,171.3,113400.0,170.71,171.51,170.55,171.3,113400.0
2014-01-16 11:00:00,171.29,171.29,170.83,170.95,27700.0,171.29,171.29,170.83,170.95,27700.0
2014-01-16 11:05:00,170.93,171.04,170.8,171.0,14500.0,170.93,171.04,170.8,171.0,14500.0
2014-01-16 11:10:00,171.02,171.08,170.82,170.88,20900.0,171.02,171.08,170.82,170.88,20900.0
2014-01-16 11:15:00,170.88,170.94,170.44,170.5,26700.0,170.88,170.94,170.44,170.5,26700.0
2014-01-16 11:20:00,170.48,170.8,170.48,170.64,13000.0,170.48,170.8,170.48,170.64,13000.0
2014-01-16 11:25:00,170.55,170.66,170.46,170.57,16000.0,170.55,170.66,170.46,170.57,16000.0
2014-01-16 11:30:00,170.59,170.75,170.46,170.52,19400.0,170.59,170.75,170.46,170.52,19400.0
2014-01-16 11:35:00,170.52,171.03,170.46,170.81,25600.0,170.52,171.03,170.46,170.81,25600.0
2014-01-16 11:40:00,170.96,171.02,170.7,170.96,13200.0,170.96,171.02,170.7,170.96,13200.0
2014-01-16 11:45:00,170.96,171.05,170.8,171.0,17700.0,170.96,171.05,170.8,171.0,17700.0
2014-01-16 11:50:00,171.04,171.45,171.03,171.17,14600.0,171.04,171.45,171.03,171.17,14600.0
2014-01-16 11:55:00,171.08,171.54,171.08,171.54,15000.0,171.08,171.54,171.08,171.54,15000.0
2014-01-16 12:00:00,171.51,171.55,171.28,171.54,15400.0,171.51,171.55,171.28,171.54,15400.0
2014-01-16 12:05:00,171.6,171.95,171.49,171.95,27800.0,171.6,171.95,171.49,171.95,27800.0
2014-01-16 12:10:00,171.92,172.36,171.92,172.34,53500.0,171.92,172.36,171.92,172.34,53500.0
2014-01-16 12:15:00,172.25,172.78,172.21,172.31,26800.0,172.25,172.78,172.21,172.31,26800.0
2014-01-16 12:20:00,172.3,172.5,172.12,172.29,13600.0,172.3,172.5,172.12,172.29,13600.0
2014-01-16 12:25:00,172.14,172.27,171.93,172.26,21100.0,172.14,172.27,171.93,172.26,21100.0
2014-01-16 12:30:00,172.27,172.76,172.22,172.76,19900.0,172.27,172.76,172.22,172.76,19900.0
2014-01-16 12:35:00,172.8,172.93,172.61,172.65,37700.0,172.8,172.93,172.61,172.65,37700.0
2014-01-16 12:40:00,172.74,172.88,172.54,172.72,20700.0,172.74,172.88,172.54,172.72,20700.0
2014-01-16 12:45:00,172.72,173.49,172.67,173.49,44000.0,172.72,173.49,172.67,173.49,44000.0
2014-01-16 12:50:00,173.41,173.8,173.36,173.54,51500.0,173.41,173.8,173.36,173.54,51500.0
2014-01-16 12:55:00,173.5,173.5,173.21,173.35,21300.0,173.5,173.5,173.21,173.35,21300.0
2014-01-16 13:00:00,173.37,173.4,173.01,173.08,13100.0,173.37,173.4,173.01,173.08,13100.0
2014-01-16 13:05:00,173.06,173.25,172.95,173.0,20400.0,173.06,173.25,172.95,173.0,20400.0
2014-01-16 13:10:00,173.0,173.05,172.81,173.05,16100.0,173.0,173.05,172.81,173.05,16100.0
2014-01-16 13:15:00,173.0,173.01,172.89,172.97,68800.0,173.0,173.01,172.89,172.97,68800.0
2014-01-16 13:20:00,173.0,173.4,172.99,173.33,27000.0,173.0,173.4,172.99,173.33,27000.0
2014-01-16 13:25:00,173.29,173.62,173.29,173.61,12300.0,173.29,173.62,173.29,173.61,12300.0
2014-01-16 13:30:00,173.55,173.75,173.46,173.67,16900.0,173.55,173.75,173.46,173.67,16900.0
2014-01-16 13:35:00,173.73,173.83,173.64,173.7,28000.0,173.73,173.83,173.64,173.7,28000.0
2014-01-16 13:40:00,173.7,174.04,173.58,173.69,54800.0,173.7,174.04,173.58,173.69,54800.0
2014-01-16 13:45:00,173.59,174.32,173.59,174.31,27200.0,173.59,174.32,173.59,174.31,27200.0
2014-01-16 13:50:00,174.3,174.56,174.3,174.56,38400.0,174.3,174.56,174.3,174.56,38400.0
2014-01-16 13:55:00,174.55,174.57,174.3,174.35,20700.0,174.55,174.57,174.3,174.35,20700.0
2014-01-16 14:00:00,174.35,174.49,174.12,174.45,26000.0,174.35,174.49,174.12,174.45,26000.0
2014-01-16 14:05:00,174.46,174.57,174.28,174.31,36100.0,174.46,174.57,174.28,174.31,36100.0
2014-01-16 14:10:00,174.33,174.35,173.98,174.09,15600.0,174.33,174.35,173.98,174.09,15600.0
2014-01-16 14:15:00,174.17,174.19,173.79,173.79,11000.0,174.17,174.19,173.79,173.79,11000.0
2014-01-16 14:20:00,173.7,173.84,173.52,173.69,21100.0,173.7,173.84,173.52,173.69,21100.0
2014-01-16 14:25:00,173.81,173.97,173.81,173.93,12800.0,173.81,173.97,173.81,173.93,12800.0
2014-01-16 14:30:00,173.88,174.03,173.86,174.0,16800.0,173.88,174.03,173.86,174.0,16800.0
2014-01-16 14:35:00,173.98,174.12,173.85,174.07,26600.0,173.98,174.12,173.85,174.07,26600.0
2014-01-16 14:40:00,174.11,174.15,173.85,173.86,14900.0,174.11,174.15,173.85,173.86,14900.0
2014-01-16 14:45:00,173.9,173.94,173.65,173.71,20200.0,173.9,173.94,173.65,173.71,20200.0
2014-01-16 14:50:00,173.72,174.1,173.71,174.0,27100.0,173.72,174.1,173.71,174.0,27100.0
2014-01-16 14:55:00,174.0,174.05,173.8,174.0,19700.0,174.0,174.05,173.8,174.0,19700.0
2014-01-16 15:00:00,174.02,174.03,173.8,173.84,16000.0,174.02,174.03,173.8,173.84,16000.0
2014-01-16 15:05:00,173.8,174.36,173.8,174.13,28200.0,173.8,174.36,173.8,174.13,28200.0
2014-01-16 15:10:00,174.1,174.21,173.98,174.21,21300.0,174.1,174.21,173.98,174.21,21300.0
2014-01-16 15:15:00,174.18,174.18,173.8,173.8,15700.0,174.18,174.18,173.8,173.8,15700.0
2014-01-16 15:20:00,173.89,174.04,173.52,173.55,38600.0,173.89,174.04,173.52,173.55,38600.0
2014-01-16 15:25:00,173.57,173.7,173.36,173.59,24500.0,173.57,173.7,173.36,173.59,24500.0
2014-01-16 15:30:00,173.55,173.64,173.43,173.59,30100.0,173.55,173.64,173.43,173.59,30100.0
2014-01-16 15:35:00,173.56,173.6,173.15,173.21,27000.0,173.56,173.6,173.15,173.21,27000.0
2014-01-16 15:40:00,173.18,173.23,172.91,173.03,30700.0,173.18,173.23,172.91,173.03,30700.0
2014-01-16 15:45:00,173.12,173.3,172.92,173.01,40100.0,173.12,173.3,172.92,173.01,40100.0
2014-01-16 15:50:00,172.95,173.31,172.9,173.02,58500.0,172.95,173.31,172.9,173.02,58500.0
2014-01-16 15:55:00,173.01,173.05,172.84,173.04,92300.0,173.01,173.05,172.84,173.04,92300.0
2014-01-17 09:30:00,172.48,172.93,172.03,172.2,432800.0,172.48,172.93,172.03,172.2,432800.0
2014-01-17 09:35:00,172.05,172.29,171.88,172.24,79000.0,172.05,172.29,171.88,172.24,79000.0
2014-01-17 09:40:00,172.2,172.26,171.67,171.77,144100.0,172.2,172.26,171.67,171.77,144100.0
2014-01-17 09:45:00,171.79,171.91,171.53,171.63,96400.0,171.79,171.91,171.53,171.63,96400.0
2014-01-17 09:50:00,171.72,171.72,170.6,170.66,97500.0,171.72,171.72,170.6,170.66,97500.0
2014-01-17 09:55:00,170.65,170.92,170.23,170.69,89800.0,170.65,170.92,170.23,170.69,89800.0
2014-01-17 10:00:00,170.57,171.28,170.51,170.66,41400.0,170.57,171.28,170.51,170.66,41400.0
2014-01-17 10:05:00,170.75,171.03,170.58,171.03,40200.0,170.75,171.03,170.58,171.03,40200.0
2014-01-17 10:10:00,170.99,171.31,170.92,171.27,54200.0,170.99,171.31,170.92,171.27,54200.0
2014-01-17 10:15:00,171.29,171.39,171.14,171.33,39300.0,171.29,171.39,171.14,171.33,39300.0
2014-01-17 10:20:00,171.28,171.4,171.0,171.25,23400.0,171.28,171.4,171.0,171.25,23400.0
2014-01-17 10:25:00,171.12,171.13,170.61,170.69,35400.0,171.12,171.13,170.61,170.69,35400.0
2014-01-17 10:30:00,170.67,170.69,170.28,170.33,45100.0,170.67,170.69,170.28,170.33,45100.0
2014-01-17 10:35:00,170.39,170.9,170.33,170.81,31800.0,170.39,170.9,170.33,170.81,31800.0
2014-01-17 10:40:00,170.71,170.79,170.47,170.5,17800.0,170.71,170.79,170.47,170.5,17800.0
2014-01-17 10:45:00,170.54,170.8,170.49,170.77,24500.0,170.54,170.8,170.49,170.77,24500.0
2014-01-17 10:50:00,170.71,170.79,170.55,170.55,18000.0,170.71,170.79,170.55,170.55,18000.0
2014-01-17 10:55:00,170.63,170.83,170.5,170.65,34400.0,170.63,170.83,170.5,170.65,34400.0
2014-01-17 11:00:00,170.67,170.82,170.6,170.68,22200.0,170.67,170.82,170.6,170.68,22200.0
2014-01-17 11:05:00,170.63,170.82,170.63,170.69,52000.0,170.63,170.82,170.63,170.69,52000.0
2014-01-17 11:10:00,170.72,171.85,170.72,171.75,92400.0,170.72,171.85,170.72,171.75,92400.0
2014-01-17 11:15:00,171.71,172.14,171.69,171.92,85100.0,171.71,172.14,171.69,171.92,85100.0
2014-01-17 11:20:00,171.76,171.96,171.41,171.46,15500.0,171.76,171.96,171.41,171.46,15500.0
2014-01-17 11:25:00,171.46,171.55,171.03,171.05,18400.0,171.46,171.55,171.03,171.05,18400.0
2014-01-17 11:30:00,171.1,171.25,170.98,171.05,12900.0,171.1,171.25,170.98,171.05,12900.0
2014-01-17 11:35:00,171.0,171.0,170.77,170.9,17600.0,171.0,171.0,170.77,170.9,17600.0
2014-01-17 11:40:00,170.87,171.29,170.87,171.15,25700.0,170.87,171.29,170.87,171.15,25700.0
2014-01-17 11:45:00,171.14,171.36,170.96,171.22,20800.0,171.14,171.36,170.96,171.22,20800.0
2014-01-17 11:50:00,171.2,171.21,170.87,170.87,18500.0,171.2,171.21,170.87,170.87,18500.0
2014-01-17 11:55:00,171.0,171.0,170.71,170.89,24400.0,171.0,171.0,170.71,170.89,24400.0
2014-01-17 12:00:00,170.85,170.85,170.43,170.43,21900.0,170.85,170.85,170.43,170.43,21900.0
2014-01-17 12:05:00,170.45,170.55,170.06,170.19,58400.0,170.45,170.55,170.06,170.19,58400.0
2014-01-17 12:10:00,170.31,170.65,170.11,170.57,14700.0,170.31,170.65,170.11,170.57,14700.0
2014-01-17 12:15:00,170.57,170.67,170.25,170.34,7200.0,170.57,170.67,170.25,170.34,7200.0
2014-01-17 12:20:00,170.24,170.34,170.1,170.15,33200.0,170.24,170.34,170.1,170.15,33200.0
2014-01-17 12:25:00,170.15,170.24,170.07,170.15,27200.0,170.15,170.24,170.07,170.15,27200.0
2014-01-17 12:30:00,170.15,170.36,170.1,170.21,20300.0,170.15,170.36,170.1,170.21,20300.0
2014-01-17 12:35:00,170.25,170.25,170.06,170.08,14600.0,170.25,170.25,170.06,170.08,14600.0
2014-01-17 12:40:00,170.07,170.39,170.07,170.24,11700.0,170.07,170.39,170.07,170.24,11700.0
2014-01-17 12:45:00,170.24,170.3,170.17,170.3,7100.0,170.24,170.3,170.17,170.3,7100.0
2014-01-17 12:50:00,170.29,170.57,170.2,170.37,16400.0,170.29,170.57,170.2,170.37,16400.0
2014-01-17 12:55:00,170.38,170.49,170.3,170.49,8600.0,170.38,170.49,170.3,170.49,8600.0
2014-01-17 13:00:00,170.48,170.97,170.48,170.92,18100.0,170.48,170.97,170.48,170.92,18100.0
2014-01-17 13:05:00,170.9,170.95,170.57,170.7,15500.0,170.9,170.95,170.57,170.7,15500.0
2014-01-17 13:10:00,170.6,170.72,170.5,170.72,9000.0,170.6,170.72,170.5,170.72,9000.0
2014-01-17 13:15:00,170.66,170.79,170.45,170.79,10500.0,170.66,170.79,170.45,170.79,10500.0
2014-01-17 13:20:00,170.77,170.86,170.62,170.66,12100.0,170.77,170.86,170.62,170.66,12100.0
2014-01-17 13:25:00,170.53,170.82,170.53,170.65,7600.0,170.53,170.82,170.53,170.65,7600.0
2014-01-17 13:30:00,170.6,170.68,170.4,170.48,9500.0,170.6,170.68,170.4,170.48,9500.0
2014-01-17 13:35:00,170.4,170.61,170.37,170.6,6700.0,170.4,170.61,170.37,170.6,6700.0
2014-01-17 13:40:00,170.6,170.62,170.37,170.4,6100.0,170.6,170.62,170.37,170.4,6100.0
2014-01-17 13:45:00,170.43,170.56,170.34,170.47,18900.0,170.43,170.56,170.34,170.47,18900.0
2014-01-17 13:50:00,170.55,170.57,170.47,170.56,4900.0,170.55,170.57,170.47,170.56,4900.0
2014-01-17 13:55:00,170.54,170.74,170.53,170.72,9000.0,170.54,170.74,170.53,170.72,9000.0
2014-01-17 14:00:00,170.63,170.75,170.63,170.75,13500.0,170.63,170.75,170.63,170.75,13500.0
2014-01-17 14:05:00,170.75,171.08,170.67,171.08,23800.0,170.75,171.08,170.67,171.08,23800.0
2014-01-17 14:10:00,171.05,171.05,170.73,170.85,17900.0,171.05,171.05,170.73,170.85,17900.0
2014-01-17 14:15:00,170.8,170.87,170.62,170.77,18400.0,170.8,170.87,170.62,170.77,18400.0
2014-01-17 14:20:00,170.75,171.01,170.7,171.0,15900.0,170.75,171.01,170.7,171.0,15900.0
2014-01-17 14:25:00,170.98,171.01,170.87,170.9,20200.0,170.98,171.01,170.87,170.9,20200.0
2014-01-17 14:30:00,170.87,170.89,170.77,170.84,15100.0,170.87,170.89,170.77,170.84,15100.0
2014-01-17 14:35:00,170.91,170.95,170.8,170.81,10100.0,170.91,170.95,170.8,170.81,10100.0
2014-01-17 14:40:00,170.82,171.0,170.78,170.78,6500.0,170.82,171.0,170.78,170.78,6500.0
2014-01-17 14:45:00,170.81,170.92,170.75,170.9,14200.0,170.81,170.92,170.75,170.9,14200.0
2014-01-17 14:50:00,170.87,171.0,170.84,170.97,10900.0,170.87,171.0,170.84,170.97,10900.0
2014-01-17 14:55:00,170.95,170.98,170.82,170.92,11800.0,170.95,170.98,170.82,170.92,11800.0
2014-01-17 15:00:00,170.96,171.01,170.8,170.81,17900.0,170.96,171.01,170.8,170.81,17900.0
2014-01-17 15:05:00,170.79,170.89,170.72,170.72,23700.0,170.79,170.89,170.72,170.72,23700.0
2014-01-17 15:10:00,170.7,170.7,170.45,170.65,27000.0,170.7,170.7,170.45,170.65,27000.0
2014-01-17 15:15:00,170.63,170.64,169.61,169.7,81400.0,170.63,170.64,169.61,169.7,81400.0
2014-01-17 15:20:00,169.69,169.91,169.5,169.58,68300.0,169.69,169.91,169.5,169.58,68300.0
2014-01-17 15:25:00,169.58,169.73,169.43,169.47,62500.0,169.58,169.73,169.43,169.47,62500.0
2014-01-17 15:30:00,169.57,169.57,169.06,169.08,51400.0,169.57,169.57,169.06,169.08,51400.0
2014-01-17 15:35:00,169.06,169.25,168.87,169.17,78300.0,169.06,169.25,168.87,169.17,78300.0
2014-01-17 15:40:00,169.18,169.9,169.18,169.89,61200.0,169.18,169.9,169.18,169.89,61200.0
2014-01-17 15:45:00,169.83,170.23,169.62,169.94,83300.0,169.83,170.23,169.62,169.94,83300.0
2014-01-17 15:50:00,169.92,170.5,169.92,170.11,103900.0,169.92,170.5,169.92,170.11,103900.0
2014-01-17 15:55:00,170.14,170.5,169.91,170.09,179000.0,170.14,170.5,169.91,170.09,179000.0
2014-01-21 09:30:00,172.48,174.64,171.61,174.08,290500.0,172.48,174.64,171.61,174.08,290500.0
2014-01-21 09:35:00,174.1,174.5,172.3,173.17,162800.0,174.1,174.5,172.3,173.17,162800.0
2014-01-21 09:40:00,173.15,173.35,172.0,172.17,126500.0,173.15,173.35,172.0,172.17,126500.0
2014-01-21 09:45:00,172.31,172.53,171.93,172.17,140800.0,172.31,172.53,171.93,172.17,140800.0
2014-01-21 09:50:00,172.18,172.63,171.98,172.55,54800.0,172.18,172.63,171.98,172.55,54800.0
2014-01-21 09:55:00,172.53,172.53,171.99,172.09,46400.0,172.53,172.53,171.99,172.09,46400.0
2014-01-21 10:00:00,172.04,172.16,171.01,171.49,104600.0,172.04,172.16,171.01,171.49,104600.0
2014-01-21 10:05:00,171.47,172.25,171.47,172.11,47400.0,171.47,172.25,171.47,172.11,47400.0
2014-01-21 10:10:00,172.07,172.14,171.52,171.58,60500.0,172.07,172.14,171.52,171.58,60500.0
2014-01-21 10:15:00,171.62,172.67,171.54,172.55,177900.0,171.62,172.67,171.54,172.55,177900.0
2014-01-21 10:20:00,172.59,172.72,172.08,172.39,58400.0,172.59,172.72,172.08,172.39,58400.0
2014-01-21 10:25:00,172.53,172.79,172.09,172.44,27600.0,172.53,172.79,172.09,172.44,27600.0
2014-01-21 10:30:00,172.46,172.59,172.09,172.45,32600.0,172.46,172.59,172.09,172.45,32600.0
2014-01-21 10:35:00,172.46,172.49,171.52,171.53,54700.0,172.46,172.49,171.52,171.53,54700.0
2014-01-21 10:40:00,171.56,171.7,171.41,171.54,41200.0,171.56,171.7,171.41,171.54,41200.0
2014-01-21 10:45:00,171.55,171.7,171.28,171.35,41300.0,171.55,171.7,171.28,171.35,41300.0
2014-01-21 10:50:00,171.27,171.79,171.23,171.67,26700.0,171.27,171.79,171.23,171.67,26700.0
2014-01-21 10:55:00,171.49,171.57,171.03,171.18,19300.0,171.49,171.57,171.03,171.18,19300.0
2014-01-21 11:00:00,171.12,171.14,170.59,170.76,22300.0,171.12,171.14,170.59,170.76,22300.0
2014-01-21 11:05:00,170.77,170.9,170.58,170.7,25000.0,170.77,170.9,170.58,170.7,25000.0
2014-01-21 11:10:00,170.61,170.7,169.73,169.89,74900.0,170.61,170.7,169.73,169.89,74900.0
2014-01-21 11:15:00,169.89,170.39,169.81,170.05,22700.0,169.89,170.39,169.81,170.05,22700.0
2014-01-21 11:20:00,170.18,170.48,170.0,170.35,18600.0,170.18,170.48,170.0,170.35,18600.0
2014-01-21 11:25:00,170.36,170.43,169.67,169.78,34900.0,170.36,170.43,169.67,169.78,34900.0
2014-01-21 11:30:00,169.81,169.93,169.26,169.75,79300.0,169.81,169.93,169.26,169.75,79300.0
2014-01-21 11:35:00,169.77,170.43,169.77,170.26,26100.0,169.77,170.43,169.77,170.26,26100.0
2014-01-21 11:40:00,170.35,170.79,170.31,170.54,21700.0,170.35,170.79,170.31,170.54,21700.0
2014-01-21 11:45:00,170.64,170.97,170.64,170.85,15100.0,170.64,170.97,170.64,170.85,15100.0
2014-01-21 11:50:00,170.83,170.91,170.48,170.48,15400.0,170.83,170.91,170.48,170.48,15400.0
2014-01-21 11:55:00,170.51,170.62,170.33,170.35,13600.0,170.51,170.62,170.33,170.35,13600.0
2014-01-21 12:00:00,170.37,170.37,170.0,170.3,19500.0,170.37,170.37,170.0,170.3,19500.0
2014-01-21 12:05:00,170.28,170.33,169.99,170.13,34400.0,170.28,170.33,169.99,170.13,34400.0
2014-01-21 12:10:00,170.1,170.27,169.9,170.0,31100.0,170.1,170.27,169.9,170.0,31100.0
2014-01-21 12:15:00,170.05,170.05,169.92,169.97,12700.0,170.05,170.05,169.92,169.97,12700.0
2014-01-21 12:20:00,169.99,170.65,169.98,170.65,18500.0,169.99,170.65,169.98,170.65,18500.0
2014-01-21 12:25:00,170.69,170.69,170.29,170.3,8100.0,170.69,170.69,170.29,170.3,8100.0
2014-01-21 12:30:00,170.34,170.45,170.21,170.25,10000.0,170.34,170.45,170.21,170.25,10000.0
2014-01-21 12:35:00,170.35,170.73,170.3,170.69,13000.0,170.35,170.73,170.3,170.69,13000.0
2014-01-21 12:40:00,170.74,171.3,170.74,170.82,18000.0,170.74,171.3,170.74,170.82,18000.0
2014-01-21 12:45:00,170.94,171.05,170.67,170.9,9500.0,170.94,171.05,170.67,170.9,9500.0
2014-01-21 12:50:00,170.96,171.05,170.7,170.77,11500.0,170.96,171.05,170.7,170.77,11500.0
2014-01-21 12:55:00,170.78,170.81,170.59,170.65,7400.0,170.78,170.81,170.59,170.65,7400.0
2014-01-21 13:00:00,170.64,170.86,170.6,170.86,10100.0,170.64,170.86,170.6,170.86,10100.0
2014-01-21 13:05:00,170.76,170.93,170.7,170.7,12600.0,170.76,170.93,170.7,170.7,12600.0
2014-01-21 13:10:00,170.68,170.68,170.51,170.68,9100.0,170.68,170.68,170.51,170.68,9100.0
2014-01-21 13:15:00,170.58,170.62,170.25,170.39,9800.0,170.58,170.62,170.25,170.39,9800.0
2014-01-21 13:20:00,170.42,170.45,170.06,170.08,12800.0,170.42,170.45,170.06,170.08,12800.0
2014-01-21 13:25:00,170.08,170.68,170.02,170.68,14100.0,170.08,170.68,170.02,170.68,14100.0
2014-01-21 13:30:00,170.57,170.9,170.44,170.88,21800.0,170.57,170.9,170.44,170.88,21800.0
2014-01-21 13:35:00,170.88,171.04,170.73,170.94,10800.0,170.88,171.04,170.73,170.94,10800.0
2014-01-21 13:40:00,170.99,170.99,170.71,170.89,12500.0,170.99,170.99,170.71,170.89,12500.0
2014-01-21 13:45:00,170.9,170.94,170.51,170.69,16000.0,170.9,170.94,170.51,170.69,16000.0
2014-01-21 13:50:00,170.69,170.98,170.58,170.92,12600.0,170.69,170.98,170.58,170.92,12600.0
2014-01-21 13:55:00,170.93,170.95,170.5,170.55,13300.0,170.93,170.95,170.5,170.55,13300.0
2014-01-21 14:00:00,170.55,170.55,170.33,170.5,15500.0,170.55,170.55,170.33,170.5,15500.0
2014-01-21 14:05:00,170.49,170.58,170.41,170.53,10600.0,170.49,170.58,170.41,170.53,10600.0
2014-01-21 14:10:00,170.62,170.81,170.5,170.76,10500.0,170.62,170.81,170.5,170.76,10500.0
2014-01-21 14:15:00,170.75,170.81,170.53,170.69,10400.0,170.75,170.81,170.53,170.69,10400.0
2014-01-21 14:20:00,170.63,170.78,170.5,170.68,30700.0,170.63,170.78,170.5,170.68,30700.0
2014-01-21 14:25:00,170.71,170.95,170.67,170.84,6800.0,170.71,170.95,170.67,170.84,6800.0
2014-01-21 14:30:00,170.86,171.07,170.84,171.07,12300.0,170.86,171.07,170.84,171.07,12300.0
2014-01-21 14:35:00,171.0,172.0,170.84,172.0,52200.0,171.0,172.0,170.84,172.0,52200.0
2014-01-21 14:40:00,172.02,172.17,171.81,172.0,39600.0,172.02,172.17,171.81,172.0,39600.0
2014-01-21 14:45:00,172.05,172.4,171.91,172.05,21800.0,172.05,172.4,171.91,172.05,21800.0
2014-01-21 14:50:00,172.06,172.29,171.8,172.29,29900.0,172.06,172.29,171.8,172.29,29900.0
2014-01-21 14:55:00,172.34,173.12,172.21,172.8,68100.0,172.34,173.12,172.21,172.8,68100.0
2014-01-21 15:00:00,172.92,172.93,172.47,172.49,14000.0,172.92,172.93,172.47,172.49,14000.0
2014-01-21 15:05:00,172.46,172.72,172.45,172.52,18000.0,172.46,172.72,172.45,172.52,18000.0
2014-01-21 15:10:00,172.54,172.57,172.11,172.3,36900.0,172.54,172.57,172.11,172.3,36900.0
2014-01-21 15:15:00,172.35,172.83,172.35,172.72,28200.0,172.35,172.83,172.35,172.72,28200.0
2014-01-21 15:20:00,172.78,172.8,172.6,172.6,16000.0,172.78,172.8,172.6,172.6,16000.0
2014-01-21 15:25:00,172.58,172.68,172.46,172.52,17700.0,172.58,172.68,172.46,172.52,17700.0
2014-01-21 15:30:00,172.52,172.61,172.36,172.5,29600.0,172.52,172.61,172.36,172.5,29600.0
2014-01-21 15:35:00,172.46,172.59,172.35,172.5,24000.0,172.46,172.59,172.35,172.5,24000.0
2014-01-21 15:40:00,172.48,172.86,172.46,172.82,35400.0,172.48,172.86,172.46,172.82,35400.0
2014-01-21 15:45:00,172.78,173.1,172.67,172.75,53500.0,172.78,173.1,172.67,172.75,53500.0
2014-01-21 15:50:00,172.75,172.91,172.69,172.81,51600.0,172.75,172.91,172.69,172.81,51600.0
2014-01-21 15:55:00,172.81,172.84,172.53,172.65,58900.0,172.81,172.84,172.53,172.65,58900.0
2014-01-22 09:30:00,174.09,175.0,173.8,174.1,201900.0,174.09,175.0,173.8,174.1,201900.0
2014-01-22 09:35:00,174.36,175.02,174.2,174.2,198100.0,174.36,175.02,174.2,174.2,198100.0
2014-01-22 09:40:00,174.09,174.61,173.72,174.57,144800.0,174.09,174.61,173.72,174.57,144800.0
2014-01-22 09:45:00,174.61,176.32,174.49,176.05,184700.0,174.61,176.32,174.49,176.05,184700.0
2014-01-22 09:50:00,176.07,176.25,175.06,175.32,103800.0,176.07,176.25,175.06,175.32,103800.0
2014-01-22 09:55:00,175.37,175.43,173.37,174.61,144700.0,175.37,175.43,173.37,174.61,144700.0
2014-01-22 10:00:00,174.65,174.84,174.24,174.38,52900.0,174.65,174.84,174.24,174.38,52900.0
2014-01-22 10:05:00,174.53,174.78,174.29,174.29,35300.0,174.53,174.78,174.29,174.29,35300.0
2014-01-22 10:10:00,174.37,174.5,172.91,173.02,61000.0,174.37,174.5,172.91,173.02,61000.0
2014-01-22 10:15:00,173.12,173.58,172.65,173.58,56400.0,173.12,173.58,172.65,173.58,56400.0
2014-01-22 10:20:00,173.59,173.72,173.03,173.41,44700.0,173.59,173.72,173.03,173.41,44700.0
2014-01-22 10:25:00,173.19,173.55,173.16,173.48,29600.0,173.19,173.55,173.16,173.48,29600.0
2014-01-22 10:30:00,173.35,173.42,173.01,173.4,39600.0,173.35,173.42,173.01,173.4,39600.0
2014-01-22 10:35:00,173.28,173.55,172.85,172.99,22700.0,173.28,173.55,172.85,172.99,22700.0
2014-01-22 10:40:00,172.96,173.25,172.8,172.98,28600.0,172.96,173.25,172.8,172.98,28600.0
2014-01-22 10:45:00,172.8,173.17,172.71,172.85,28900.0,172.8,173.17,172.71,172.85,28900.0
2014-01-22 10:50:00,172.85,172.86,172.25,172.86,64700.0,172.85,172.86,172.25,172.86,64700.0
2014-01-22 10:55:00,172.94,173.2,172.79,173.13,22600.0,172.94,173.2,172.79,173.13,22600.0
2014-01-22 11:00:00,173.15,173.58,173.15,173.46,30800.0,173.15,173.58,173.15,173.46,30800.0
2014-01-22 11:05:00,173.46,173.55,173.35,173.43,24200.0,173.46,173.55,173.35,173.43,24200.0
2014-01-22 11:10:00,173.53,173.56,173.11,173.21,15800.0,173.53,173.56,173.11,173.21,15800.0
2014-01-22 11:15:00,173.16,173.36,173.0,173.36,13200.0,173.16,173.36,173.0,173.36,13200.0
2014-01-22 11:20:00,173.38,173.48,173.07,173.33,10200.0,173.38,173.48,173.07,173.33,10200.0
2014-01-22 11:25:00,173.33,173.52,173.22,173.35,11300.0,173.33,173.52,173.22,173.35,11300.0
2014-01-22 11:30:00,173.41,173.95,173.41,173.69,25100.0,173.41,173.95,173.41,173.69,25100.0
2014-01-22 11:35:00,173.58,173.75,173.55,173.75,12600.0,173.58,173.75,173.55,173.75,12600.0
2014-01-22 11:40:00,173.75,173.99,173.65,173.93,32200.0,173.75,173.99,173.65,173.93,32200.0
2014-01-22 11:45:00,173.95,174.37,173.95,174.23,25400.0,173.95,174.37,173.95,174.23,25400.0
2014-01-22 11:50:00,174.2,174.36,173.85,173.86,22300.0,174.2,174.36,173.85,173.86,22300.0
2014-01-22 11:55:00,173.93,174.0,173.8,173.89,8600.0,173.93,174.0,173.8,173.89,8600.0
2014-01-22 12:00:00,173.91,174.05,173.91,174.05,4000.0,173.91,174.05,173.91,174.05,4000.0
2014-01-22 12:05:00,173.95,174.25,173.9,174.16,10500.0,173.95,174.25,173.9,174.16,10500.0
2014-01-22 12:10:00,174.12,174.41,174.12,174.41,23400.0,174.12,174.41,174.12,174.41,23400.0
2014-01-22 12:15:00,174.37,174.41,174.0,174.0,13400.0,174.37,174.41,174.0,174.0,13400.0
2014-01-22 12:20:00,174.14,174.23,173.8,173.81,15500.0,174.14,174.23,173.8,173.81,15500.0
2014-01-22 12:25:00,173.8,174.05,173.8,174.05,17700.0,173.8,174.05,173.8,174.05,17700.0
2014-01-22 12:30:00,174.05,174.23,173.94,174.0,15300.0,174.05,174.23,173.94,174.0,15300.0
2014-01-22 12:35:00,174.13,174.13,173.9,174.0,5800.0,174.13,174.13,173.9,174.0,5800.0
2014-01-22 12:40:00,173.99,174.03,173.86,174.0,9600.0,173.99,174.03,173.86,174.0,9600.0
2014-01-22 12:45:00,173.87,174.07,173.86,173.99,10700.0,173.87,174.07,173.86,173.99,10700.0
2014-01-22 12:50:00,173.99,174.2,173.99,174.15,11400.0,173.99,174.2,173.99,174.15,11400.0
2014-01-22 12:55:00,174.15,174.15,173.96,174.07,7200.0,174.15,174.15,173.96,174.07,7200.0
2014-01-22 13:00:00,174.07,174.08,173.91,173.96,7600.0,174.07,174.08,173.91,173.96,7600.0
2014-01-22 13:05:00,173.99,174.08,173.9,174.04,18200.0,173.99,174.08,173.9,174.04,18200.0
2014-01-22 13:10:00,174.04,174.55,174.0,174.41,51600.0,174.04,174.55,174.0,174.41,51600.0
2014-01-22 13:15:00,174.42,174.73,174.39,174.73,32400.0,174.42,174.73,174.39,174.73,32400.0
2014-01-22 13:20:00,174.75,174.9,174.57,174.74,17200.0,174.75,174.9,174.57,174.74,17200.0
2014-01-22 13:25:00,174.7,175.0,174.68,175.0,45600.0,174.7,175.0,174.68,175.0,45600.0
2014-01-22 13:30:00,174.96,175.0,174.75,174.76,21600.0,174.96,175.0,174.75,174.76,21600.0
2014-01-22 13:35:00,174.84,175.0,174.7,174.84,30600.0,174.84,175.0,174.7,174.84,30600.0
2014-01-22 13:40:00,174.86,174.94,174.62,174.63,33500.0,174.86,174.94,174.62,174.63,33500.0
2014-01-22 13:45:00,174.63,174.94,174.57,174.61,15000.0,174.63,174.94,174.57,174.61,15000.0
2014-01-22 13:50:00,174.61,174.89,174.61,174.71,16000.0,174.61,174.89,174.61,174.71,16000.0
2014-01-22 13:55:00,174.74,175.0,174.56,175.0,27200.0,174.74,175.0,174.56,175.0,27200.0
2014-01-22 14:00:00,175.0,175.0,174.82,174.97,37600.0,175.0,175.0,174.82,174.97,37600.0
2014-01-22 14:05:00,174.97,174.99,174.67,174.79,12600.0,174.97,174.99,174.67,174.79,12600.0
2014-01-22 14:10:00,174.86,174.9,174.6,174.8,14000.0,174.86,174.9,174.6,174.8,14000.0
2014-01-22 14:15:00,174.8,174.97,174.75,174.81,13600.0,174.8,174.97,174.75,174.81,13600.0
2014-01-22 14:20:00,174.81,174.82,174.42,174.56,24500.0,174.81,174.82,174.42,174.56,24500.0
2014-01-22 14:25:00,174.54,174.77,174.37,174.77,21600.0,174.54,174.77,174.37,174.77,21600.0
2014-01-22 14:30:00,174.84,174.84,174.54,174.65,21200.0,174.84,174.84,174.54,174.65,21200.0
2014-01-22 14:35:00,174.69,174.8,174.47,174.52,30200.0,174.69,174.8,174.47,174.52,30200.0
2014-01-22 14:40:00,174.57,174.57,174.34,174.5,14100.0,174.57,174.57,174.34,174.5,14100.0
2014-01-22 14:45:00,174.49,174.49,174.05,174.28,18400.0,174.49,174.49,174.05,174.28,18400.0
2014-01-22 14:50:00,174.22,174.47,174.22,174.47,5900.0,174.22,174.47,174.22,174.47,5900.0
2014-01-22 14:55:00,174.46,174.5,174.25,174.31,9400.0,174.46,174.5,174.25,174.31,9400.0
2014-01-22 15:00:00,174.35,174.5,174.3,174.5,10200.0,174.35,174.5,174.3,174.5,10200.0
2014-01-22 15:05:00,174.5,174.97,174.5,174.88,59100.0,174.5,174.97,174.5,174.88,59100.0
2014-01-22 15:10:00,174.8,174.85,174.65,174.68,13500.0,174.8,174.85,174.65,174.68,13500.0
2014-01-22 15:15:00,174.71,174.83,174.68,174.75,5400.0,174.71,174.83,174.68,174.75,5400.0
2014-01-22 15:20:00,174.72,174.92,174.72,174.92,16800.0,174.72,174.92,174.72,174.92,16800.0
2014-01-22 15:25:00,174.92,174.95,174.54,174.68,28400.0,174.92,174.95,174.54,174.68,28400.0
2014-01-22 15:30:00,174.59,174.79,174.59,174.72,13200.0,174.59,174.79,174.59,174.72,13200.0
2014-01-22 15:35:00,174.75,174.81,174.61,174.81,16200.0,174.75,174.81,174.61,174.81,16200.0
2014-01-22 15:40:00,174.81,174.81,174.35,174.43,30400.0,174.81,174.81,174.35,174.43,30400.0
2014-01-22 15:45:00,174.41,174.65,174.39,174.47,46000.0,174.41,174.65,174.39,174.47,46000.0
2014-01-22 15:50:00,174.5,174.73,174.47,174.57,49800.0,174.5,174.73,174.47,174.57,49800.0
2014-01-22 15:55:00,174.57,174.75,174.39,174.45,80200.0,174.57,174.75,174.39,174.45,80200.0
2014-01-23 09:30:00,168.78,168.79,165.05,166.68,884400.0,168.78,168.79,165.05,166.68,884400.0
2014-01-23 09:35:00,166.66,167.98,166.31,167.81,291200.0,166.66,167.98,166.31,167.81,291200.0
2014-01-23 09:40:00,167.64,169.79,167.53,169.75,219300.0,167.64,169.79,167.53,169.75,219300.0
2014-01-23 09:45:00,169.68,170.0,169.2,169.99,290600.0,169.68,170.0,169.2,169.99,290600.0
2014-01-23 09:50:00,170.0,170.55,169.79,170.0,200100.0,170.0,170.55,169.79,170.0,200100.0
2014-01-23 09:55:00,170.0,170.19,167.98,168.02,305000.0,170.0,170.19,167.98,168.02,305000.0
2014-01-23 10:00:00,168.0,168.06,167.1,167.38,266300.0,168.0,168.06,167.1,167.38,266300.0
2014-01-23 10:05:00,167.4,167.43,166.54,166.88,170600.0,167.4,167.43,166.54,166.88,170600.0
2014-01-23 10:10:00,166.87,167.0,165.72,165.74,271600.0,166.87,167.0,165.72,165.74,271600.0
2014-01-23 10:15:00,165.72,166.32,165.2,166.08,208000.0,165.72,166.32,165.2,166.08,208000.0
2014-01-23 10:20:00,165.94,166.73,165.21,166.73,152500.0,165.94,166.73,165.21,166.73,152500.0
2014-01-23 10:25:00,166.72,167.04,166.0,166.16,90000.0,166.72,167.04,166.0,166.16,90000.0
2014-01-23 10:30:00,166.17,166.51,165.72,166.51,93500.0,166.17,166.51,165.72,166.51,93500.0
2014-01-23 10:35:00,166.55,167.03,166.5,166.8,74400.0,166.55,167.03,166.5,166.8,74400.0
2014-01-23 10:40:00,166.66,166.78,165.52,165.8,74300.0,166.66,166.78,165.52,165.8,74300.0
2014-01-23 10:45:00,165.61,166.1,165.61,165.88,94100.0,165.61,166.1,165.61,165.88,94100.0
2014-01-23 10:50:00,165.91,166.6,165.86,166.37,64000.0,165.91,166.6,165.86,166.37,64000.0
2014-01-23 10:55:00,166.32,166.36,165.8,165.85,79500.0,166.32,166.36,165.8,165.85,79500.0
2014-01-23 11:00:00,165.99,165.99,165.05,165.2,126300.0,165.99,165.99,165.05,165.2,126300.0
2014-01-23 11:05:00,165.06,166.15,165.05,166.09,60000.0,165.06,166.15,165.05,166.09,60000.0
2014-01-23 11:10:00,165.97,166.44,165.65,166.18,98500.0,165.97,166.44,165.65,166.18,98500.0
2014-01-23 11:15:00,166.38,167.11,165.92,166.47,72700.0,166.38,167.11,165.92,166.47,72700.0
2014-01-23 11:20:00,166.28,166.43,165.6,166.05,53400.0,166.28,166.43,165.6,166.05,53400.0
2014-01-23 11:25:00,166.0,166.0,165.33,165.74,59700.0,166.0,166.0,165.33,165.74,59700.0
2014-01-23 11:30:00,165.76,165.92,165.5,165.64,46700.0,165.76,165.92,165.5,165.64,46700.0
2014-01-23 11:35:00,165.62,166.03,165.5,165.69,87800.0,165.62,166.03,165.5,165.69,87800.0
2014-01-23 11:40:00,165.66,166.14,165.65,165.86,59700.0,165.66,166.14,165.65,165.86,59700.0
2014-01-23 11:45:00,165.86,166.46,165.71,165.84,55500.0,165.86,166.46,165.71,165.84,55500.0
2014-01-23 11:50:00,165.82,166.12,165.7,165.98,36800.0,165.82,166.12,165.7,165.98,36800.0
2014-01-23 11:55:00,166.0,166.95,165.92,166.66,55800.0,166.0,166.95,165.92,166.66,55800.0
2014-01-23 12:00:00,166.76,166.95,166.25,166.5,52200.0,166.76,166.95,166.25,166.5,52200.0
2014-01-23 12:05:00,166.45,166.62,166.01,166.01,40100.0,166.45,166.62,166.01,166.01,40100.0
2014-01-23 12:10:00,166.01,166.18,165.65,165.74,69800.0,166.01,166.18,165.65,165.74,69800.0
2014-01-23 12:15:00,165.74,166.03,165.53,165.64,61400.0,165.74,166.03,165.53,165.64,61400.0
2014-01-23 12:20:00,165.62,165.93,165.61,165.7,47900.0,165.62,165.93,165.61,165.7,47900.0
2014-01-23 12:25:00,165.71,165.81,165.55,165.76,29800.0,165.71,165.81,165.55,165.76,29800.0
2014-01-23 12:30:00,165.71,165.73,165.51,165.59,52400.0,165.71,165.73,165.51,165.59,52400.0
2014-01-23 12:35:00,165.6,165.69,165.1,165.21,195300.0,165.6,165.69,165.1,165.21,195300.0
2014-01-23 12:40:00,165.22,165.6,165.16,165.36,30200.0,165.22,165.6,165.16,165.36,30200.0
2014-01-23 12:45:00,165.36,165.39,164.59,165.2,177100.0,165.36,165.39,164.59,165.2,177100.0
2014-01-23 12:50:00,165.22,165.6,165.0,165.59,38500.0,165.22,165.6,165.0,165.59,38500.0
2014-01-23 12:55:00,165.47,165.9,165.23,165.9,36400.0,165.47,165.9,165.23,165.9,36400.0
2014-01-23 13:00:00,165.84,165.98,165.5,165.65,51400.0,165.84,165.98,165.5,165.65,51400.0
2014-01-23 13:05:00,165.65,165.71,165.26,165.26,21100.0,165.65,165.71,165.26,165.26,21100.0
2014-01-23 13:10:00,165.27,165.42,165.0,165.0,46000.0,165.27,165.42,165.0,165.0,46000.0
2014-01-23 13:15:00,165.14,165.14,164.82,165.02,61800.0,165.14,165.14,164.82,165.02,61800.0
2014-01-23 13:20:00,165.0,165.15,164.71,164.76,66100.0,165.0,165.15,164.71,164.76,66100.0
2014-01-23 13:25:00,164.87,165.06,164.66,164.88,35000.0,164.87,165.06,164.66,164.88,35000.0
2014-01-23 13:30:00,164.83,165.28,164.83,165.25,48500.0,164.83,165.28,164.83,165.25,48500.0
2014-01-23 13:35:00,165.29,165.39,164.89,164.91,30400.0,165.29,165.39,164.89,164.91,30400.0
2014-01-23 13:40:00,164.88,165.22,164.88,165.05,43100.0,164.88,165.22,164.88,165.05,43100.0
2014-01-23 13:45:00,165.08,165.12,164.61,164.63,49600.0,165.08,165.12,164.61,164.63,49600.0
2014-01-23 13:50:00,164.6,164.98,164.51,164.6,43300.0,164.6,164.98,164.51,164.6,43300.0
2014-01-23 13:55:00,164.52,164.6,164.11,164.18,70500.0,164.52,164.6,164.11,164.18,70500.0
2014-01-23 14:00:00,164.14,164.21,163.21,163.7,146900.0,164.14,164.21,163.21,163.7,146900.0
2014-01-23 14:05:00,163.72,163.77,163.11,163.55,98800.0,163.72,163.77,163.11,163.55,98800.0
2014-01-23 14:10:00,163.48,163.55,162.2,162.81,141700.0,163.48,163.55,162.2,162.81,141700.0
2014-01-23 14:15:00,162.86,163.2,162.75,162.93,90100.0,162.86,163.2,162.75,162.93,90100.0
2014-01-23 14:20:00,162.93,163.38,162.87,162.97,74700.0,162.93,163.38,162.87,162.97,74700.0
2014-01-23 14:25:00,163.0,163.42,162.86,163.08,68200.0,163.0,163.42,162.86,163.08,68200.0
2014-01-23 14:30:00,163.03,163.15,162.3,162.41,77600.0,163.03,163.15,162.3,162.41,77600.0
2014-01-23 14:35:00,162.3,162.39,162.0,162.15,86600.0,162.3,162.39,162.0,162.15,86600.0
2014-01-23 14:40:00,162.18,162.37,162.06,162.19,78200.0,162.18,162.37,162.06,162.19,78200.0
2014-01-23 14:45:00,162.18,162.85,162.11,162.83,90700.0,162.18,162.85,162.11,162.83,90700.0
2014-01-23 14:50:00,162.84,162.84,162.04,162.61,67200.0,162.84,162.84,162.04,162.61,67200.0
2014-01-23 14:55:00,162.65,163.25,162.6,162.95,67800.0,162.65,163.25,162.6,162.95,67800.0
2014-01-23 15:00:00,162.93,162.98,162.54,162.93,51600.0,162.93,162.98,162.54,162.93,51600.0
2014-01-23 15:05:00,162.89,163.35,162.75,163.12,47500.0,162.89,163.35,162.75,163.12,47500.0
2014-01-23 15:10:00,163.03,163.5,162.85,162.85,51900.0,163.03,163.5,162.85,162.85,51900.0
2014-01-23 15:15:00,162.92,163.0,162.61,162.71,47600.0,162.92,163.0,162.61,162.71,47600.0
2014-01-23 15:20:00,162.7,162.74,162.17,162.33,66400.0,162.7,162.74,162.17,162.33,66400.0
2014-01-23 15:25:00,162.42,162.44,162.12,162.22,55800.0,162.42,162.44,162.12,162.22,55800.0
2014-01-23 15:30:00,162.22,162.44,162.17,162.35,85100.0,162.22,162.44,162.17,162.35,85100.0
2014-01-23 15:35:00,162.35,162.87,162.33,162.65,79100.0,162.35,162.87,162.33,162.65,79100.0
2014-01-23 15:40:00,162.65,162.74,162.34,162.41,79900.0,162.65,162.74,162.34,162.41,79900.0
2014-01-23 15:45:00,162.42,162.86,162.42,162.73,106400.0,162.42,162.86,162.42,162.73,106400.0
2014-01-23 15:50:00,162.76,163.21,162.75,162.92,148700.0,162.76,163.21,162.75,162.92,148700.0
2014-01-23 15:55:00,162.95,163.62,162.95,163.62,376600.0,162.95,163.62,162.95,163.62,376600.0
2014-01-24 09:30:00,160.6,161.0,159.0,160.5,439300.0,160.6,161.0,159.0,160.5,439300.0
2014-01-24 09:35:00,160.53,161.2,159.75,160.0,239400.0,160.53,161.2,159.75,160.0,239400.0
2014-01-24 09:40:00,159.93,160.21,159.07,159.64,158000.0,159.93,160.21,159.07,159.64,158000.0
2014-01-24 09:45:00,159.69,160.3,159.53,160.14,221200.0,159.69,160.3,159.53,160.14,221200.0
2014-01-24 09:50:00,160.06,162.32,160.03,162.05,267600.0,160.06,162.32,160.03,162.05,267600.0
2014-01-24 09:55:00,162.13,162.63,161.79,162.1,129200.0,162.13,162.63,161.79,162.1,129200.0
2014-01-24 10:00:00,162.2,163.2,161.92,162.49,105500.0,162.2,163.2,161.92,162.49,105500.0
2014-01-24 10:05:00,162.62,164.47,162.54,164.03,160900.0,162.62,164.47,162.54,164.03,160900.0
2014-01-24 10:10:00,163.98,164.42,163.58,163.98,71900.0,163.98,164.42,163.58,163.98,71900.0
2014-01-24 10:15:00,163.91,164.64,163.73,164.02,107400.0,163.91,164.64,163.73,164.02,107400.0
2014-01-24 10:20:00,164.33,164.95,164.02,164.92,66300.0,164.33,164.95,164.02,164.92,66300.0
2014-01-24 10:25:00,164.94,165.33,164.75,165.12,108700.0,164.94,165.33,164.75,165.12,108700.0
2014-01-24 10:30:00,165.17,165.2,164.27,164.52,179200.0,165.17,165.2,164.27,164.52,179200.0
2014-01-24 10:35:00,164.67,164.98,164.1,164.53,63000.0,164.67,164.98,164.1,164.53,63000.0
2014-01-24 10:40:00,164.46,164.46,163.64,163.94,88400.0,164.46,164.46,163.64,163.94,88400.0
2014-01-24 10:45:00,164.0,164.15,163.2,163.65,94500.0,164.0,164.15,163.2,163.65,94500.0
2014-01-24 10:50:00,163.62,163.89,163.33,163.4,35600.0,163.62,163.89,163.33,163.4,35600.0
2014-01-24 10:55:00,163.4,163.61,162.75,162.99,75800.0,163.4,163.61,162.75,162.99,75800.0
2014-01-24 11:00:00,163.0,163.21,162.35,162.35,77000.0,163.0,163.21,162.35,162.35,77000.0
2014-01-24 11:05:00,162.37,162.37,160.87,160.92,140000.0,162.37,162.37,160.87,160.92,140000.0
2014-01-24 11:10:00,160.91,161.63,160.81,161.14,75900.0,160.91,161.63,160.81,161.14,75900.0
2014-01-24 11:15:00,160.98,161.69,160.92,161.4,42100.0,160.98,161.69,160.92,161.4,42100.0
2014-01-24 11:20:00,161.4,161.46,161.0,161.3,101000.0,161.4,161.46,161.0,161.3,101000.0
2014-01-24 11:25:00,161.27,161.29,160.72,160.89,61000.0,161.27,161.29,160.72,160.89,61000.0
2014-01-24 11:30:00,160.92,161.15,160.75,161.04,42600.0,160.92,161.15,160.75,161.04,42600.0
2014-01-24 11:35:00,161.04,161.82,161.0,161.67,51800.0,161.04,161.82,161.0,161.67,51800.0
2014-01-24 11:40:00,161.67,162.66,161.52,162.09,47900.0,161.67,162.66,161.52,162.09,47900.0
2014-01-24 11:45:00,162.15,162.42,162.06,162.21,18700.0,162.15,162.42,162.06,162.21,18700.0
2014-01-24 11:50:00,162.16,162.56,161.99,162.49,30000.0,162.16,162.56,161.99,162.49,30000.0
2014-01-24 11:55:00,162.48,163.31,162.4,163.11,24400.0,162.48,163.31,162.4,163.11,24400.0
2014-01-24 12:00:00,163.12,163.24,162.46,162.46,20100.0,163.12,163.24,162.46,162.46,20100.0
2014-01-24 12:05:00,162.51,162.83,162.46,162.46,16500.0,162.51,162.83,162.46,162.46,16500.0
2014-01-24 12:10:00,162.55,162.65,162.4,162.59,16400.0,162.55,162.65,162.4,162.59,16400.0
2014-01-24 12:15:00,162.53,162.7,162.41,162.51,25500.0,162.53,162.7,162.41,162.51,25500.0
2014-01-24 12:20:00,162.5,162.55,162.13,162.5,31800.0,162.5,162.55,162.13,162.5,31800.0
2014-01-24 12:25:00,162.42,162.67,162.28,162.5,26500.0,162.42,162.67,162.28,162.5,26500.0
2014-01-24 12:30:00,162.59,162.88,162.48,162.75,20000.0,162.59,162.88,162.48,162.75,20000.0
2014-01-24 12:35:00,162.72,163.15,162.59,163.07,28400.0,162.72,163.15,162.59,163.07,28400.0
2014-01-24 12:40:00,163.1,163.1,162.46,162.52,16100.0,163.1,163.1,162.46,162.52,16100.0
2014-01-24 12:45:00,162.51,162.73,162.28,162.48,19300.0,162.51,162.73,162.28,162.48,19300.0
2014-01-24 12:50:00,162.51,162.69,162.35,162.42,28700.0,162.51,162.69,162.35,162.42,28700.0
2014-01-24 12:55:00,162.48,163.18,162.37,163.02,48600.0,162.48,163.18,162.37,163.02,48600.0
2014-01-24 13:00:00,163.11,163.19,162.83,163.17,27300.0,163.11,163.19,162.83,163.17,27300.0
2014-01-24 13:05:00,163.06,163.25,163.0,163.05,14200.0,163.06,163.25,163.0,163.05,14200.0
2014-01-24 13:10:00,163.06,163.26,162.85,162.96,41700.0,163.06,163.26,162.85,162.96,41700.0
2014-01-24 13:15:00,162.93,163.05,162.83,162.95,48600.0,162.93,163.05,162.83,162.95,48600.0
2014-01-24 13:20:00,162.93,163.3,162.92,163.05,48000.0,162.93,163.3,162.92,163.05,48000.0
2014-01-24 13:25:00,163.13,163.2,162.96,163.12,94900.0,163.13,163.2,162.96,163.12,94900.0
2014-01-24 13:30:00,163.14,163.14,162.66,162.69,40700.0,163.14,163.14,162.66,162.69,40700.0
2014-01-24 13:35:00,162.67,162.72,162.44,162.48,62200.0,162.67,162.72,162.44,162.48,62200.0
2014-01-24 13:40:00,162.49,162.49,161.9,161.9,27500.0,162.49,162.49,161.9,161.9,27500.0
2014-01-24 13:45:00,161.82,162.1,161.55,162.1,44300.0,161.82,162.1,161.55,162.1,44300.0
2014-01-24 13:50:00,162.06,162.14,161.78,161.89,11700.0,162.06,162.14,161.78,161.89,11700.0
2014-01-24 13:55:00,161.91,161.94,161.71,161.84,26800.0,161.91,161.94,161.71,161.84,26800.0
2014-01-24 14:00:00,161.85,162.02,161.47,161.86,80200.0,161.85,162.02,161.47,161.86,80200.0
2014-01-24 14:05:00,161.96,162.2,161.57,161.75,30000.0,161.96,162.2,161.57,161.75,30000.0
2014-01-24 14:10:00,161.82,162.18,161.58,161.73,38100.0,161.82,162.18,161.58,161.73,38100.0
2014-01-24 14:15:00,161.74,162.0,161.52,161.7,38700.0,161.74,162.0,161.52,161.7,38700.0
2014-01-24 14:20:00,161.7,161.88,161.53,161.58,24500.0,161.7,161.88,161.53,161.58,24500.0
2014-01-24 14:25:00,161.52,161.88,161.26,161.48,39500.0,161.52,161.88,161.26,161.48,39500.0
2014-01-24 14:30:00,161.48,161.92,161.48,161.83,17800.0,161.48,161.92,161.48,161.83,17800.0
2014-01-24 14:35:00,161.79,161.93,161.63,161.87,12000.0,161.79,161.93,161.63,161.87,12000.0
2014-01-24 14:40:00,161.91,162.46,161.9,162.35,29000.0,161.91,162.46,161.9,162.35,29000.0
2014-01-24 14:45:00,162.37,162.53,162.1,162.37,26100.0,162.37,162.53,162.1,162.37,26100.0
2014-01-24 14:50:00,162.36,162.55,162.29,162.33,22900.0,162.36,162.55,162.29,162.33,22900.0
2014-01-24 14:55:00,162.32,162.44,162.06,162.43,27200.0,162.32,162.44,162.06,162.43,27200.0
2014-01-24 15:00:00,162.43,162.52,162.04,162.14,31700.0,162.43,162.52,162.04,162.14,31700.0
2014-01-24 15:05:00,162.19,162.3,162.0,162.1,17400.0,162.19,162.3,162.0,162.1,17400.0
2014-01-24 15:10:00,162.05,162.05,161.52,161.52,28800.0,162.05,162.05,161.52,161.52,28800.0
2014-01-24 15:15:00,161.51,161.59,161.25,161.38,29400.0,161.51,161.59,161.25,161.38,29400.0
2014-01-24 15:20:00,161.41,161.45,161.25,161.32,41000.0,161.41,161.45,161.25,161.32,41000.0
2014-01-24 15:25:00,161.31,161.42,161.22,161.29,38000.0,161.31,161.42,161.22,161.29,38000.0
2014-01-24 15:30:00,161.24,161.38,161.13,161.17,42800.0,161.24,161.38,161.13,161.17,42800.0
2014-01-24 15:35:00,161.2,161.42,161.15,161.25,41500.0,161.2,161.42,161.15,161.25,41500.0
2014-01-24 15:40:00,161.35,161.67,161.2,161.41,49300.0,161.35,161.67,161.2,161.41,49300.0
2014-01-24 15:45:00,161.45,161.5,161.07,161.15,128000.0,161.45,161.5,161.07,161.15,128000.0
2014-01-24 15:50:00,161.13,161.62,161.09,161.52,103100.0,161.13,161.62,161.09,161.52,103100.0
2014-01-24 15:55:00,161.5,161.54,161.15,161.24,155100.0,161.5,161.54,161.15,161.24,155100.0
2014-01-27 09:30:00,161.52,162.56,159.61,160.0,246000.0,161.52,162.56,159.61,160.0,246000.0
2014-01-27 09:35:00,160.15,161.5,160.09,160.66,235400.0,160.15,161.5,160.09,160.66,235400.0
2014-01-27 09:40:00,160.56,161.92,160.5,161.61,53900.0,160.56,161.92,160.5,161.61,53900.0
2014-01-27 09:45:00,161.43,162.12,161.37,162.06,59000.0,161.43,162.12,161.37,162.06,59000.0
2014-01-27 09:50:00,162.02,162.4,161.21,161.65,144200.0,162.02,162.4,161.21,161.65,144200.0
2014-01-27 09:55:00,161.71,162.25,161.52,161.8,47300.0,161.71,162.25,161.52,161.8,47300.0
2014-01-27 10:00:00,161.76,162.78,161.72,162.51,65500.0,161.76,162.78,161.72,162.51,65500.0
2014-01-27 10:05:00,162.56,163.29,161.8,161.84,78000.0,162.56,163.29,161.8,161.84,78000.0
2014-01-27 10:10:00,161.9,162.07,161.05,161.09,52100.0,161.9,162.07,161.05,161.09,52100.0
2014-01-27 10:15:00,161.13,161.44,160.19,160.35,64800.0,161.13,161.44,160.19,160.35,64800.0
2014-01-27 10:20:00,160.22,160.51,160.07,160.34,75200.0,160.22,160.51,160.07,160.34,75200.0
2014-01-27 10:25:00,160.3,160.49,158.72,158.99,134100.0,160.3,160.49,158.72,158.99,134100.0
2014-01-27 10:30:00,158.95,159.17,156.85,156.87,202900.0,158.95,159.17,156.85,156.87,202900.0
2014-01-27 10:35:00,156.87,157.8,156.61,157.42,101700.0,156.87,157.8,156.61,157.42,101700.0
2014-01-27 10:40:00,157.29,158.64,157.22,158.41,70800.0,157.29,158.64,157.22,158.41,70800.0
2014-01-27 10:45:00,158.4,159.0,158.14,158.87,72000.0,158.4,159.0,158.14,158.87,72000.0
2014-01-27 10:50:00,158.94,159.85,158.89,159.13,87600.0,158.94,159.85,158.89,159.13,87600.0
2014-01-27 10:55:00,159.14,159.44,159.0,159.08,64300.0,159.14,159.44,159.0,159.08,64300.0
2014-01-27 11:00:00,159.12,159.29,158.51,158.56,46600.0,159.12,159.29,158.51,158.56,46600.0
2014-01-27 11:05:00,158.6,159.25,158.51,158.96,36000.0,158.6,159.25,158.51,158.96,36000.0
2014-01-27 11:10:00,158.95,159.12,158.51,158.84,39300.0,158.95,159.12,158.51,158.84,39300.0
2014-01-27 11:15:00,158.81,159.95,158.78,159.27,64000.0,158.81,159.95,158.78,159.27,64000.0
2014-01-27 11:20:00,159.55,159.95,158.95,159.95,35000.0,159.55,159.95,158.95,159.95,35000.0
2014-01-27 11:25:00,159.91,159.91,159.01,159.34,42000.0,159.91,159.91,159.01,159.34,42000.0
2014-01-27 11:30:00,159.27,159.5,158.75,159.18,17600.0,159.27,159.5,158.75,159.18,17600.0
2014-01-27 11:35:00,159.19,159.27,158.82,159.06,22500.0,159.19,159.27,158.82,159.06,22500.0
2014-01-27 11:40:00,158.95,159.44,158.94,159.23,14400.0,158.95,159.44,158.94,159.23,14400.0
2014-01-27 11:45:00,159.37,159.37,158.55,158.57,16900.0,159.37,159.37,158.55,158.57,16900.0
2014-01-27 11:50:00,158.57,158.74,158.06,158.06,20000.0,158.57,158.74,158.06,158.06,20000.0
2014-01-27 11:55:00,158.09,158.22,157.58,157.59,24600.0,158.09,158.22,157.58,157.59,24600.0
2014-01-27 12:00:00,157.58,157.63,157.11,157.27,24700.0,157.58,157.63,157.11,157.27,24700.0
2014-01-27 12:05:00,157.16,157.16,156.45,157.0,45000.0,157.16,157.16,156.45,157.0,45000.0
2014-01-27 12:10:00,157.17,157.17,156.17,156.21,34000.0,157.17,157.17,156.17,156.21,34000.0
2014-01-27 12:15:00,156.22,156.28,155.21,155.81,62200.0,156.22,156.28,155.21,155.81,62200.0
2014-01-27 12:20:00,155.81,156.3,155.5,156.29,47900.0,155.81,156.3,155.5,156.29,47900.0
2014-01-27 12:25:00,156.19,157.01,156.1,156.96,26800.0,156.19,157.01,156.1,156.96,26800.0
2014-01-27 12:30:00,156.94,157.28,156.51,156.55,35100.0,156.94,157.28,156.51,156.55,35100.0
2014-01-27 12:35:00,156.54,157.5,156.51,157.45,25500.0,156.54,157.5,156.51,157.45,25500.0
2014-01-27 12:40:00,157.41,158.06,157.26,157.95,30600.0,157.41,158.06,157.26,157.95,30600.0
2014-01-27 12:45:00,157.91,157.94,157.33,157.84,22500.0,157.91,157.94,157.33,157.84,22500.0
2014-01-27 12:50:00,157.82,158.0,157.45,157.72,22600.0,157.82,158.0,157.45,157.72,22600.0
2014-01-27 12:55:00,157.45,157.56,156.62,156.95,21900.0,157.45,157.56,156.62,156.95,21900.0
2014-01-27 13:00:00,156.98,157.27,156.6,157.07,57900.0,156.98,157.27,156.6,157.07,57900.0
2014-01-27 13:05:00,157.0,158.01,156.92,157.61,50400.0,157.0,158.01,156.92,157.61,50400.0
2014-01-27 13:10:00,157.75,158.17,157.68,157.91,25700.0,157.75,158.17,157.68,157.91,25700.0
2014-01-27 13:15:00,158.09,158.41,157.9,158.22,31900.0,158.09,158.41,157.9,158.22,31900.0
2014-01-27 13:20:00,158.2,158.25,157.76,157.84,48300.0,158.2,158.25,157.76,157.84,48300.0
2014-01-27 13:25:00,157.96,158.38,157.8,158.3,31900.0,157.96,158.38,157.8,158.3,31900.0
2014-01-27 13:30:00,158.28,158.43,157.83,157.95,31100.0,158.28,158.43,157.83,157.95,31100.0
2014-01-27 13:35:00,157.91,158.77,157.9,158.54,20500.0,157.91,158.77,157.9,158.54,20500.0
2014-01-27 13:40:00,158.56,158.87,158.2,158.82,19600.0,158.56,158.87,158.2,158.82,19600.0
2014-01-27 13:45:00,158.83,160.05,158.83,159.99,41200.0,158.83,160.05,158.83,159.99,41200.0
2014-01-27 13:50:00,159.85,160.0,159.49,159.92,20000.0,159.85,160.0,159.49,159.92,20000.0
2014-01-27 13:55:00,160.0,160.1,159.72,159.85,25800.0,160.0,160.1,159.72,159.85,25800.0
2014-01-27 14:00:00,159.84,160.4,159.73,160.11,29800.0,159.84,160.4,159.73,160.11,29800.0
2014-01-27 14:05:00,160.16,160.22,159.05,159.18,95800.0,160.16,160.22,159.05,159.18,95800.0
2014-01-27 14:10:00,159.1,159.63,159.05,159.55,17100.0,159.1,159.63,159.05,159.55,17100.0
2014-01-27 14:15:00,159.69,159.84,159.53,159.67,29600.0,159.69,159.84,159.53,159.67,29600.0
2014-01-27 14:20:00,159.7,159.95,159.56,159.6,21500.0,159.7,159.95,159.56,159.6,21500.0
2014-01-27 14:25:00,159.62,159.9,159.35,159.82,21700.0,159.62,159.9,159.35,159.82,21700.0
2014-01-27 14:30:00,159.81,160.39,159.76,160.31,29700.0,159.81,160.39,159.76,160.31,29700.0
2014-01-27 14:35:00,160.31,160.6,160.28,160.52,28000.0,160.31,160.6,160.28,160.52,28000.0
2014-01-27 14:40:00,160.56,160.56,160.1,160.13,15900.0,160.56,160.56,160.1,160.13,15900.0
2014-01-27 14:45:00,160.18,160.18,159.67,159.92,24000.0,160.18,160.18,159.67,159.92,24000.0
2014-01-27 14:50:00,159.82,160.2,159.56,160.03,15700.0,159.82,160.2,159.56,160.03,15700.0
2014-01-27 14:55:00,160.17,160.42,159.93,160.21,28300.0,160.17,160.42,159.93,160.21,28300.0
2014-01-27 15:00:00,160.21,160.22,159.18,159.41,42000.0,160.21,160.22,159.18,159.41,42000.0
2014-01-27 15:05:00,159.47,159.95,159.4,159.89,20200.0,159.47,159.95,159.4,159.89,20200.0
2014-01-27 15:10:00,159.85,159.88,159.53,159.84,42400.0,159.85,159.88,159.53,159.84,42400.0
2014-01-27 15:15:00,159.84,160.0,159.7,159.77,24900.0,159.84,160.0,159.7,159.77,24900.0
2014-01-27 15:20:00,159.78,159.8,159.33,159.38,40800.0,159.78,159.8,159.33,159.38,40800.0
2014-01-27 15:25:00,159.37,159.44,158.86,159.04,90000.0,159.37,159.44,158.86,159.04,90000.0
2014-01-27 15:30:00,159.1,159.61,159.01,159.07,68000.0,159.1,159.61,159.01,159.07,68000.0
2014-01-27 15:35:00,159.07,159.25,158.88,158.96,43800.0,159.07,159.25,158.88,158.96,43800.0
2014-01-27 15:40:00,158.96,159.3,158.85,158.95,65900.0,158.96,159.3,158.85,158.95,65900.0
2014-01-27 15:45:00,158.95,158.97,158.63,158.9,76200.0,158.95,158.97,158.63,158.9,76200.0
2014-01-27 15:50:00,158.78,159.47,158.61,158.67,86300.0,158.78,159.47,158.61,158.67,86300.0
2014-01-27 15:55:00,158.67,158.92,158.55,158.68,158600.0,158.67,158.92,158.55,158.68,158600.0
2014-01-28 09:30:00,163.29,166.55,163.0,165.4,530500.0,163.29,166.55,163.0,165.4,530500.0
2014-01-28 09:35:00,165.48,165.7,162.66,163.01,223000.0,165.48,165.7,162.66,163.01,223000.0
2014-01-28 09:40:00,163.0,164.77,162.5,164.77,174300.0,163.0,164.77,162.5,164.77,174300.0
2014-01-28 09:45:00,164.67,165.36,164.45,164.93,194600.0,164.67,165.36,164.45,164.93,194600.0
2014-01-28 09:50:00,164.87,165.0,164.54,164.74,102500.0,164.87,165.0,164.54,164.74,102500.0
2014-01-28 09:55:00,164.78,164.8,163.5,163.63,141900.0,164.78,164.8,163.5,163.63,141900.0
2014-01-28 10:00:00,163.7,164.37,163.36,164.37,108300.0,163.7,164.37,163.36,164.37,108300.0
2014-01-28 10:05:00,164.32,164.73,164.0,164.64,56600.0,164.32,164.73,164.0,164.64,56600.0
2014-01-28 10:10:00,164.67,164.8,164.02,164.25,40300.0,164.67,164.8,164.02,164.25,40300.0
2014-01-28 10:15:00,164.4,164.52,164.02,164.4,67700.0,164.4,164.52,164.02,164.4,67700.0
2014-01-28 10:20:00,164.41,164.89,164.26,164.4,31600.0,164.41,164.89,164.26,164.4,31600.0
2014-01-28 10:25:00,164.55,164.55,163.7,164.12,40900.0,164.55,164.55,163.7,164.12,40900.0
2014-01-28 10:30:00,164.03,164.38,163.76,164.16,30800.0,164.03,164.38,163.76,164.16,30800.0
2014-01-28 10:35:00,164.05,164.56,164.04,164.45,37700.0,164.05,164.56,164.04,164.45,37700.0
2014-01-28 10:40:00,164.49,164.8,164.4,164.76,33000.0,164.49,164.8,164.4,164.76,33000.0
2014-01-28 10:45:00,164.7,165.18,164.61,165.18,89000.0,164.7,165.18,164.61,165.18,89000.0
2014-01-28 10:50:00,165.17,165.5,164.72,165.5,58500.0,165.17,165.5,164.72,165.5,58500.0
2014-01-28 10:55:00,165.5,166.0,165.15,165.26,77800.0,165.5,166.0,165.15,165.26,77800.0
2014-01-28 11:00:00,165.55,165.6,165.01,165.4,98900.0,165.55,165.6,165.01,165.4,98900.0
2014-01-28 11:05:00,165.28,165.55,165.05,165.45,26500.0,165.28,165.55,165.05,165.45,26500.0
2014-01-28 11:10:00,165.42,165.75,165.27,165.75,38000.0,165.42,165.75,165.27,165.75,38000.0
2014-01-28 11:15:00,165.69,165.79,164.85,165.09,72500.0,165.69,165.79,164.85,165.09,72500.0
2014-01-28 11:20:00,165.06,165.45,164.58,164.59,57500.0,165.06,165.45,164.58,164.59,57500.0
2014-01-28 11:25:00,164.71,164.96,164.32,164.47,30800.0,164.71,164.96,164.32,164.47,30800.0
2014-01-28 11:30:00,164.57,165.3,164.32,164.41,30700.0,164.57,165.3,164.32,164.41,30700.0
2014-01-28 11:35:00,164.58,164.75,163.82,163.83,26300.0,164.58,164.75,163.82,163.83,26300.0
2014-01-28 11:40:00,163.84,164.0,163.51,163.73,36500.0,163.84,164.0,163.51,163.73,36500.0
2014-01-28 11:45:00,163.68,163.72,163.33,163.4,44100.0,163.68,163.72,163.33,163.4,44100.0
2014-01-28 11:50:00,163.45,164.29,163.38,164.14,47600.0,163.45,164.29,163.38,164.14,47600.0
2014-01-28 11:55:00,164.21,164.44,163.7,164.07,17600.0,164.21,164.44,163.7,164.07,17600.0
2014-01-28 12:00:00,164.07,164.19,163.67,164.1,29900.0,164.07,164.19,163.67,164.1,29900.0
2014-01-28 12:05:00,164.1,164.31,163.8,163.8,17700.0,164.1,164.31,163.8,163.8,17700.0
2014-01-28 12:10:00,163.71,163.83,163.26,163.31,23300.0,163.71,163.83,163.26,163.31,23300.0
2014-01-28 12:15:00,163.35,163.61,163.1,163.54,29500.0,163.35,163.61,163.1,163.54,29500.0
2014-01-28 12:20:00,163.46,163.47,163.12,163.2,27200.0,163.46,163.47,163.12,163.2,27200.0
2014-01-28 12:25:00,163.3,163.66,163.0,163.49,49400.0,163.3,163.66,163.0,163.49,49400.0
2014-01-28 12:30:00,163.62,163.66,163.01,163.49,17900.0,163.62,163.66,163.01,163.49,17900.0
2014-01-28 12:35:00,163.56,163.65,163.17,163.47,30000.0,163.56,163.65,163.17,163.47,30000.0
2014-01-28 12:40:00,163.55,163.75,163.3,163.65,30000.0,163.55,163.75,163.3,163.65,30000.0
2014-01-28 12:45:00,163.57,163.63,163.27,163.54,14300.0,163.57,163.63,163.27,163.54,14300.0
2014-01-28 12:50:00,163.46,163.5,163.26,163.4,16800.0,163.46,163.5,163.26,163.4,16800.0
2014-01-28 12:55:00,163.4,163.44,163.07,163.16,58400.0,163.4,163.44,163.07,163.16,58400.0
2014-01-28 13:00:00,163.16,163.5,163.07,163.44,75200.0,163.16,163.5,163.07,163.44,75200.0
2014-01-28 13:05:00,163.47,163.56,162.62,162.76,29500.0,163.47,163.56,162.62,162.76,29500.0
2014-01-28 13:10:00,162.76,163.43,162.76,163.37,10200.0,162.76,163.43,162.76,163.37,10200.0
2014-01-28 13:15:00,163.28,164.06,163.28,163.88,43300.0,163.28,164.06,163.28,163.88,43300.0
2014-01-28 13:20:00,163.81,164.07,163.28,163.36,16800.0,163.81,164.07,163.28,163.36,16800.0
2014-01-28 13:25:00,163.41,163.89,163.36,163.62,14900.0,163.41,163.89,163.36,163.62,14900.0
2014-01-28 13:30:00,163.63,164.17,163.62,163.95,39500.0,163.63,164.17,163.62,163.95,39500.0
2014-01-28 13:35:00,163.96,164.13,163.58,163.73,29900.0,163.96,164.13,163.58,163.73,29900.0
2014-01-28 13:40:00,163.81,163.98,163.67,163.92,12600.0,163.81,163.98,163.67,163.92,12600.0
2014-01-28 13:45:00,164.0,164.09,163.8,163.98,12500.0,164.0,164.09,163.8,163.98,12500.0
2014-01-28 13:50:00,163.98,163.98,163.74,163.75,25000.0,163.98,163.98,163.74,163.75,25000.0
2014-01-28 13:55:00,163.75,164.17,163.73,163.92,67300.0,163.75,164.17,163.73,163.92,67300.0
2014-01-28 14:00:00,163.94,164.42,163.78,164.23,225400.0,163.94,164.42,163.78,164.23,225400.0
2014-01-28 14:05:00,164.2,164.36,164.05,164.3,17400.0,164.2,164.36,164.05,164.3,17400.0
2014-01-28 14:10:00,164.25,164.42,164.15,164.15,26700.0,164.25,164.42,164.15,164.15,26700.0
2014-01-28 14:15:00,164.1,164.27,163.87,163.97,20700.0,164.1,164.27,163.87,163.97,20700.0
2014-01-28 14:20:00,163.94,164.25,163.88,164.06,15600.0,163.94,164.25,163.88,164.06,15600.0
2014-01-28 14:25:00,164.09,164.17,163.84,163.86,15700.0,164.09,164.17,163.84,163.86,15700.0
2014-01-28 14:30:00,163.82,163.97,163.5,163.97,26500.0,163.82,163.97,163.5,163.97,26500.0
2014-01-28 14:35:00,163.9,164.18,163.87,164.03,12600.0,163.9,164.18,163.87,164.03,12600.0
2014-01-28 14:40:00,164.04,164.15,163.88,164.02,14400.0,164.04,164.15,163.88,164.02,14400.0
2014-01-28 14:45:00,164.0,164.12,163.88,163.96,22200.0,164.0,164.12,163.88,163.96,22200.0
2014-01-28 14:50:00,164.04,164.48,164.0,164.32,36300.0,164.04,164.48,164.0,164.32,36300.0
2014-01-28 14:55:00,164.23,164.64,164.14,164.64,29600.0,164.23,164.64,164.14,164.64,29600.0
2014-01-28 15:00:00,164.63,164.83,164.01,164.01,23800.0,164.63,164.83,164.01,164.01,23800.0
2014-01-28 15:05:00,164.04,164.2,163.93,164.14,14900.0,164.04,164.2,163.93,164.14,14900.0
2014-01-28 15:10:00,164.13,164.2,163.91,164.12,18200.0,164.13,164.2,163.91,164.12,18200.0
2014-01-28 15:15:00,164.09,164.3,164.01,164.28,22300.0,164.09,164.3,164.01,164.28,22300.0
2014-01-28 15:20:00,164.26,164.32,164.12,164.13,20600.0,164.26,164.32,164.12,164.13,20600.0
2014-01-28 15:25:00,164.15,164.35,164.04,164.22,13200.0,164.15,164.35,164.04,164.22,13200.0
2014-01-28 15:30:00,164.14,164.56,164.08,164.43,27000.0,164.14,164.56,164.08,164.43,27000.0
2014-01-28 15:35:00,164.54,164.71,164.43,164.48,97000.0,164.54,164.71,164.43,164.48,97000.0
2014-01-28 15:40:00,164.45,164.49,164.19,164.25,57600.0,164.45,164.49,164.19,164.25,57600.0
2014-01-28 15:45:00,164.17,164.33,164.13,164.14,92100.0,164.17,164.33,164.13,164.14,92100.0
2014-01-28 15:50:00,164.17,164.27,164.02,164.13,74400.0,164.17,164.27,164.02,164.13,74400.0
2014-01-28 15:55:00,164.1,164.38,164.04,164.24,83700.0,164.1,164.38,164.04,164.24,83700.0
2014-01-29 09:30:00,163.29,163.36,161.25,161.4,164900.0,163.29,163.36,161.25,161.4,164900.0
2014-01-29 09:35:00,161.37,161.49,159.2,160.28,170700.0,161.37,161.49,159.2,160.28,170700.0
2014-01-29 09:40:00,160.27,162.46,160.27,162.1,99500.0,160.27,162.46,160.27,162.1,99500.0
2014-01-29 09:45:00,162.06,163.39,161.64,163.39,142900.0,162.06,163.39,161.64,163.39,142900.0
2014-01-29 09:50:00,163.23,163.26,162.02,162.03,64800.0,163.23,163.26,162.02,162.03,64800.0
2014-01-29 09:55:00,162.02,162.3,161.7,162.0,36600.0,162.02,162.3,161.7,162.0,36600.0
2014-01-29 10:00:00,161.79,162.06,160.68,160.99,72400.0,161.79,162.06,160.68,160.99,72400.0
2014-01-29 10:05:00,160.95,161.96,160.8,161.82,42300.0,160.95,161.96,160.8,161.82,42300.0
2014-01-29 10:10:00,161.76,161.81,160.82,161.0,28800.0,161.76,161.81,160.82,161.0,28800.0
2014-01-29 10:15:00,161.08,161.48,160.89,161.04,29800.0,161.08,161.48,160.89,161.04,29800.0
2014-01-29 10:20:00,161.26,161.47,160.8,161.07,43200.0,161.26,161.47,160.8,161.07,43200.0
2014-01-29 10:25:00,161.05,161.06,160.11,160.47,32400.0,161.05,161.06,160.11,160.47,32400.0
2014-01-29 10:30:00,160.6,161.18,160.47,160.53,60200.0,160.6,161.18,160.47,160.53,60200.0
2014-01-29 10:35:00,160.53,160.98,160.39,160.86,61300.0,160.53,160.98,160.39,160.86,61300.0
2014-01-29 10:40:00,160.95,161.32,160.46,161.1,77000.0,160.95,161.32,160.46,161.1,77000.0
2014-01-29 10:45:00,161.01,161.27,160.6,160.83,50100.0,161.01,161.27,160.6,160.83,50100.0
2014-01-29 10:50:00,160.85,160.99,160.47,160.7,49800.0,160.85,160.99,160.47,160.7,49800.0
2014-01-29 10:55:00,160.7,161.25,160.5,160.61,153500.0,160.7,161.25,160.5,160.61,153500.0
2014-01-29 11:00:00,160.75,160.97,160.4,160.79,36200.0,160.75,160.97,160.4,160.79,36200.0
2014-01-29 11:05:00,160.78,160.9,160.44,160.46,20900.0,160.78,160.9,160.44,160.46,20900.0
2014-01-29 11:10:00,160.5,161.15,160.43,160.83,53100.0,160.5,161.15,160.43,160.83,53100.0
2014-01-29 11:15:00,160.77,161.03,160.45,160.59,111800.0,160.77,161.03,160.45,160.59,111800.0
2014-01-29 11:20:00,160.58,160.96,160.47,160.82,140800.0,160.58,160.96,160.47,160.82,140800.0
2014-01-29 11:25:00,160.8,161.08,160.63,160.98,67400.0,160.8,161.08,160.63,160.98,67400.0
2014-01-29 11:30:00,161.0,161.97,160.89,161.8,106300.0,161.0,161.97,160.89,161.8,106300.0
2014-01-29 11:35:00,161.7,161.83,161.44,161.65,13700.0,161.7,161.83,161.44,161.65,13700.0
2014-01-29 11:40:00,161.5,161.8,161.38,161.58,11300.0,161.5,161.8,161.38,161.58,11300.0
2014-01-29 11:45:00,161.64,161.8,161.5,161.76,40800.0,161.64,161.8,161.5,161.76,40800.0
2014-01-29 11:50:00,161.77,162.28,161.77,162.28,69800.0,161.77,162.28,161.77,162.28,69800.0
2014-01-29 11:55:00,162.15,162.29,161.9,162.21,26400.0,162.15,162.29,161.9,162.21,26400.0
2014-01-29 12:00:00,162.2,162.28,161.6,161.68,53900.0,162.2,162.28,161.6,161.68,53900.0
2014-01-29 12:05:00,161.68,161.73,161.42,161.61,18600.0,161.68,161.73,161.42,161.61,18600.0
2014-01-29 12:10:00,161.6,161.81,161.45,161.62,10900.0,161.6,161.81,161.45,161.62,10900.0
2014-01-29 12:15:00,161.54,161.68,161.39,161.42,18900.0,161.54,161.68,161.39,161.42,18900.0
2014-01-29 12:20:00,161.46,161.69,161.44,161.64,8200.0,161.46,161.69,161.44,161.64,8200.0
2014-01-29 12:25:00,161.58,161.78,161.0,161.01,23100.0,161.58,161.78,161.0,161.01,23100.0
2014-01-29 12:30:00,161.09,161.09,160.84,160.97,24000.0,161.09,161.09,160.84,160.97,24000.0
2014-01-29 12:35:00,160.89,160.99,160.58,160.75,19600.0,160.89,160.99,160.58,160.75,19600.0
2014-01-29 12:40:00,160.87,161.02,160.74,160.95,11100.0,160.87,161.02,160.74,160.95,11100.0
2014-01-29 12:45:00,160.99,161.02,160.81,160.94,7100.0,160.99,161.02,160.81,160.94,7100.0
2014-01-29 12:50:00,161.02,161.02,160.62,160.74,12600.0,161.02,161.02,160.62,160.74,12600.0
2014-01-29 12:55:00,160.74,160.96,160.74,160.89,9200.0,160.74,160.96,160.74,160.89,9200.0
2014-01-29 13:00:00,160.86,160.93,160.79,160.88,2900.0,160.86,160.93,160.79,160.88,2900.0
2014-01-29 13:05:00,160.79,160.96,160.7,160.84,15400.0,160.79,160.96,160.7,160.84,15400.0
2014-01-29 13:10:00,160.9,161.22,160.73,161.19,16600.0,160.9,161.22,160.73,161.19,16600.0
2014-01-29 13:15:00,161.11,161.12,160.61,160.67,24800.0,161.11,161.12,160.61,160.67,24800.0
2014-01-29 13:20:00,160.67,161.03,160.64,160.88,20300.0,160.67,161.03,160.64,160.88,20300.0
2014-01-29 13:25:00,160.86,160.98,160.74,160.97,12900.0,160.86,160.98,160.74,160.97,12900.0
2014-01-29 13:30:00,160.9,161.04,160.84,160.95,15300.0,160.9,161.04,160.84,160.95,15300.0
2014-01-29 13:35:00,160.91,161.15,160.82,160.87,16200.0,160.91,161.15,160.82,160.87,16200.0
2014-01-29 13:40:00,160.83,160.87,160.23,160.38,43700.0,160.83,160.87,160.23,160.38,43700.0
2014-01-29 13:45:00,160.26,160.45,160.22,160.39,9300.0,160.26,160.45,160.22,160.39,9300.0
2014-01-29 13:50:00,160.39,160.43,160.0,160.08,32200.0,160.39,160.43,160.0,160.08,32200.0
2014-01-29 13:55:00,160.14,160.24,160.0,160.01,16500.0,160.14,160.24,160.0,160.01,16500.0
2014-01-29 14:00:00,160.01,160.91,160.0,160.69,74800.0,160.01,160.91,160.0,160.69,74800.0
2014-01-29 14:05:00,160.6,160.6,159.9,160.37,97100.0,160.6,160.6,159.9,160.37,97100.0
2014-01-29 14:10:00,160.31,160.47,159.5,159.84,45700.0,160.31,160.47,159.5,159.84,45700.0
2014-01-29 14:15:00,159.55,159.71,158.51,158.51,55500.0,159.55,159.71,158.51,158.51,55500.0
2014-01-29 14:20:00,158.5,159.44,158.31,159.44,38800.0,158.5,159.44,158.31,159.44,38800.0
2014-01-29 14:25:00,159.37,160.22,159.25,160.07,47700.0,159.37,160.22,159.25,160.07,47700.0
2014-01-29 14:30:00,160.08,160.36,159.5,160.1,25800.0,160.08,160.36,159.5,160.1,25800.0
2014-01-29 14:35:00,160.2,160.2,159.48,159.86,20400.0,160.2,160.2,159.48,159.86,20400.0
2014-01-29 14:40:00,159.86,160.11,159.55,159.75,26600.0,159.86,160.11,159.55,159.75,26600.0
2014-01-29 14:45:00,159.73,159.88,158.92,159.15,32100.0,159.73,159.88,158.92,159.15,32100.0
2014-01-29 14:50:00,159.14,159.42,158.86,158.86,33900.0,159.14,159.42,158.86,158.86,33900.0
2014-01-29 14:55:00,158.82,158.88,158.23,158.3,32300.0,158.82,158.88,158.23,158.3,32300.0
2014-01-29 15:00:00,158.2,158.74,158.07,158.55,34600.0,158.2,158.74,158.07,158.55,34600.0
2014-01-29 15:05:00,158.57,158.94,158.2,158.65,40100.0,158.57,158.94,158.2,158.65,40100.0
2014-01-29 15:10:00,158.84,158.84,157.81,157.82,70700.0,158.84,158.84,157.81,157.82,70700.0
2014-01-29 15:15:00,157.9,158.25,157.75,157.82,74000.0,157.9,158.25,157.75,157.82,74000.0
2014-01-29 15:20:00,157.96,158.34,157.81,158.26,51900.0,157.96,158.34,157.81,158.26,51900.0
2014-01-29 15:25:00,158.32,158.43,157.9,157.9,36300.0,158.32,158.43,157.9,157.9,36300.0
2014-01-29 15:30:00,157.9,158.01,157.4,157.57,57300.0,157.9,158.01,157.4,157.57,57300.0
2014-01-29 15:35:00,157.56,158.04,157.5,157.92,35900.0,157.56,158.04,157.5,157.92,35900.0
2014-01-29 15:40:00,157.92,158.33,157.66,158.16,47900.0,157.92,158.33,157.66,158.16,47900.0
2014-01-29 15:45:00,158.24,158.42,158.0,158.06,52000.0,158.24,158.42,158.0,158.06,52000.0
2014-01-29 15:50:00,158.12,158.19,157.63,158.09,83100.0,158.12,158.19,157.63,158.09,83100.0
2014-01-29 15:55:00,158.14,158.27,157.8,158.11,104000.0,158.14,158.27,157.8,158.11,104000.0
2014-01-30 09:30:00,161.48,161.73,159.81,160.04,123300.0,161.48,161.73,159.81,160.04,123300.0
2014-01-30 09:35:00,160.04,160.37,159.5,159.64,92800.0,160.04,160.37,159.5,159.64,92800.0
2014-01-30 09:40:00,159.65,160.1,158.69,159.33,92900.0,159.65,160.1,158.69,159.33,92900.0
2014-01-30 09:45:00,159.21,159.61,158.3,159.16,81900.0,159.21,159.61,158.3,159.16,81900.0
2014-01-30 09:50:00,159.44,159.92,158.67,158.83,42400.0,159.44,159.92,158.67,158.83,42400.0
2014-01-30 09:55:00,158.96,159.54,158.64,159.46,16500.0,158.96,159.54,158.64,159.46,16500.0
2014-01-30 10:00:00,159.33,159.96,158.86,159.95,38300.0,159.33,159.96,158.86,159.95,38300.0
2014-01-30 10:05:00,159.95,159.99,159.41,159.86,32600.0,159.95,159.99,159.41,159.86,32600.0
2014-01-30 10:10:00,159.97,160.35,159.68,159.89,78400.0,159.97,160.35,159.68,159.89,78400.0
2014-01-30 10:15:00,159.88,160.35,159.54,160.11,28300.0,159.88,160.35,159.54,160.11,28300.0
2014-01-30 10:20:00,160.09,160.2,159.54,159.85,34200.0,160.09,160.2,159.54,159.85,34200.0
2014-01-30 10:25:00,159.94,160.13,159.64,159.64,20800.0,159.94,160.13,159.64,159.64,20800.0
2014-01-30 10:30:00,159.76,160.14,159.58,160.0,24700.0,159.76,160.14,159.58,160.0,24700.0
2014-01-30 10:35:00,160.01,160.2,159.91,160.14,26900.0,160.01,160.2,159.91,160.14,26900.0
2014-01-30 10:40:00,160.14,160.35,160.01,160.18,39000.0,160.14,160.35,160.01,160.18,39000.0
2014-01-30 10:45:00,160.15,160.19,159.52,159.52,32900.0,160.15,160.19,159.52,159.52,32900.0
2014-01-30 10:50:00,159.54,160.1,159.46,159.68,11100.0,159.54,160.1,159.46,159.68,11100.0
2014-01-30 10:55:00,159.93,160.1,159.64,159.92,23200.0,159.93,160.1,159.64,159.92,23200.0
2014-01-30 11:00:00,159.94,159.94,159.56,159.84,13100.0,159.94,159.94,159.56,159.84,13100.0
2014-01-30 11:05:00,159.84,160.0,159.57,160.0,13000.0,159.84,160.0,159.57,160.0,13000.0
2014-01-30 11:10:00,160.0,160.0,159.58,159.79,20800.0,160.0,160.0,159.58,159.79,20800.0
2014-01-30 11:15:00,159.86,160.1,159.78,159.98,36300.0,159.86,160.1,159.78,159.98,36300.0
2014-01-30 11:20:00,160.0,160.12,159.81,159.96,32800.0,160.0,160.12,159.81,159.96,32800.0
2014-01-30 11:25:00,160.04,160.1,159.9,159.94,11500.0,160.04,160.1,159.9,159.94,11500.0
2014-01-30 11:30:00,160.03,160.15,159.75,159.95,23300.0,160.03,160.15,159.75,159.95,23300.0
2014-01-30 11:35:00,160.03,160.27,159.86,160.24,54500.0,160.03,160.27,159.86,160.24,54500.0
2014-01-30 11:40:00,160.03,160.9,160.03,160.79,62000.0,160.03,160.9,160.03,160.79,62000.0
2014-01-30 11:45:00,160.73,161.1,160.73,160.98,49000.0,160.73,161.1,160.73,160.98,49000.0
2014-01-30 11:50:00,160.91,161.0,160.58,160.58,47500.0,160.91,161.0,160.58,160.58,47500.0
2014-01-30 11:55:00,160.61,160.79,160.4,160.4,22400.0,160.61,160.79,160.4,160.4,22400.0
2014-01-30 12:00:00,160.53,160.69,160.16,160.31,16100.0,160.53,160.69,160.16,160.31,16100.0
2014-01-30 12:05:00,160.48,160.51,160.09,160.43,23200.0,160.48,160.51,160.09,160.43,23200.0
2014-01-30 12:10:00,160.36,160.84,160.34,160.56,47300.0,160.36,160.84,160.34,160.56,47300.0
2014-01-30 12:15:00,160.73,160.75,160.61,160.62,11400.0,160.73,160.75,160.61,160.62,11400.0
2014-01-30 12:20:00,160.62,160.77,160.42,160.59,25100.0,160.62,160.77,160.42,160.59,25100.0
2014-01-30 12:25:00,160.57,160.6,160.1,160.1,24600.0,160.57,160.6,160.1,160.1,24600.0
2014-01-30 12:30:00,160.48,160.48,159.92,160.11,19300.0,160.48,160.48,159.92,160.11,19300.0
2014-01-30 12:35:00,160.16,160.18,159.95,159.98,17500.0,160.16,160.18,159.95,159.98,17500.0
2014-01-30 12:40:00,160.05,160.15,159.94,159.98,22100.0,160.05,160.15,159.94,159.98,22100.0
2014-01-30 12:45:00,160.06,160.07,159.81,159.87,16700.0,160.06,160.07,159.81,159.87,16700.0
2014-01-30 12:50:00,159.91,160.0,159.81,159.81,10600.0,159.91,160.0,159.81,159.81,10600.0
2014-01-30 12:55:00,159.82,160.0,159.6,159.61,18900.0,159.82,160.0,159.6,159.61,18900.0
2014-01-30 13:00:00,159.81,159.99,159.6,159.93,6800.0,159.81,159.99,159.6,159.93,6800.0
2014-01-30 13:05:00,159.9,160.0,159.8,159.86,7000.0,159.9,160.0,159.8,159.86,7000.0
2014-01-30 13:10:00,160.0,160.0,159.6,159.7,5200.0,160.0,160.0,159.6,159.7,5200.0
2014-01-30 13:15:00,159.83,160.0,159.75,159.92,5200.0,159.83,160.0,159.75,159.92,5200.0
2014-01-30 13:20:00,159.91,159.98,159.84,159.97,4300.0,159.91,159.98,159.84,159.97,4300.0
2014-01-30 13:25:00,159.97,159.97,159.63,159.8,15300.0,159.97,159.97,159.63,159.8,15300.0
2014-01-30 13:30:00,159.89,159.9,159.62,159.62,16800.0,159.89,159.9,159.62,159.62,16800.0
2014-01-30 13:35:00,159.73,159.74,159.5,159.74,18800.0,159.73,159.74,159.5,159.74,18800.0
2014-01-30 13:40:00,159.7,160.0,159.7,160.0,19800.0,159.7,160.0,159.7,160.0,19800.0
2014-01-30 13:45:00,159.98,160.23,159.9,160.23,30400.0,159.98,160.23,159.9,160.23,30400.0
2014-01-30 13:50:00,160.21,160.72,160.12,160.71,41000.0,160.21,160.72,160.12,160.71,41000.0
2014-01-30 13:55:00,160.72,160.8,160.55,160.74,40600.0,160.72,160.8,160.55,160.74,40600.0
2014-01-30 14:00:00,160.6,160.8,160.6,160.67,23100.0,160.6,160.8,160.6,160.67,23100.0
2014-01-30 14:05:00,160.7,160.98,160.68,160.92,31300.0,160.7,160.98,160.68,160.92,31300.0
2014-01-30 14:10:00,160.86,160.93,160.39,160.47,23400.0,160.86,160.93,160.39,160.47,23400.0
2014-01-30 14:15:00,160.45,160.89,160.27,160.79,52800.0,160.45,160.89,160.27,160.79,52800.0
2014-01-30 14:20:00,160.81,161.41,160.78,161.29,60100.0,160.81,161.41,160.78,161.29,60100.0
2014-01-30 14:25:00,161.34,161.71,161.25,161.58,42800.0,161.34,161.71,161.25,161.58,42800.0
2014-01-30 14:30:00,161.67,162.3,161.6,162.28,83200.0,161.67,162.3,161.6,162.28,83200.0
2014-01-30 14:35:00,162.32,162.6,162.22,162.46,54600.0,162.32,162.6,162.22,162.46,54600.0
2014-01-30 14:40:00,162.46,162.46,162.03,162.03,31700.0,162.46,162.46,162.03,162.03,31700.0
2014-01-30 14:45:00,162.05,162.2,161.91,162.02,78300.0,162.05,162.2,161.91,162.02,78300.0
2014-01-30 14:50:00,162.02,162.44,161.96,162.34,41400.0,162.02,162.44,161.96,162.34,41400.0
2014-01-30 14:55:00,162.39,162.6,162.21,162.49,40700.0,162.39,162.6,162.21,162.49,40700.0
2014-01-30 15:00:00,162.45,162.51,162.28,162.3,51400.0,162.45,162.51,162.28,162.3,51400.0
2014-01-30 15:05:00,162.34,162.45,162.06,162.13,43000.0,162.34,162.45,162.06,162.13,43000.0
2014-01-30 15:10:00,162.06,162.36,162.0,162.21,39200.0,162.06,162.36,162.0,162.21,39200.0
2014-01-30 15:15:00,162.22,162.3,161.82,161.96,55000.0,162.22,162.3,161.82,161.96,55000.0
2014-01-30 15:20:00,161.99,162.11,161.76,162.08,44700.0,161.99,162.11,161.76,162.08,44700.0
2014-01-30 15:25:00,162.04,162.05,161.28,161.28,50100.0,162.04,162.05,161.28,161.28,50100.0
2014-01-30 15:30:00,161.35,161.48,160.72,160.95,74000.0,161.35,161.48,160.72,160.95,74000.0
2014-01-30 15:35:00,160.9,161.33,160.85,161.16,45600.0,160.9,161.33,160.85,161.16,45600.0
2014-01-30 15:40:00,161.26,161.27,160.9,160.93,36600.0,161.26,161.27,160.9,160.93,36600.0
2014-01-30 15:45:00,160.98,161.16,160.85,161.02,50200.0,160.98,161.16,160.85,161.02,50200.0
2014-01-30 15:50:00,161.1,161.26,160.88,161.1,61400.0,161.1,161.26,160.88,161.1,61400.0
2014-01-30 15:55:00,161.1,161.23,160.72,160.72,121900.0,161.1,161.23,160.72,160.72,121900.0
2014-01-31 09:30:00,159.74,159.95,158.01,159.38,88600.0,159.74,159.95,158.01,159.38,88600.0
2014-01-31 09:35:00,159.4,159.84,158.32,158.92,51400.0,159.4,159.84,158.32,158.92,51400.0
2014-01-31 09:40:00,159.02,159.4,158.9,159.13,50700.0,159.02,159.4,158.9,159.13,50700.0
2014-01-31 09:45:00,159.01,159.94,158.9,159.31,89700.0,159.01,159.94,158.9,159.31,89700.0
2014-01-31 09:50:00,159.24,159.52,158.28,159.12,72000.0,159.24,159.52,158.28,159.12,72000.0
2014-01-31 09:55:00,159.01,159.54,158.2,158.61,41600.0,159.01,159.54,158.2,158.61,41600.0
2014-01-31 10:00:00,158.47,158.99,158.35,158.51,37000.0,158.47,158.99,158.35,158.51,37000.0
2014-01-31 10:05:00,158.51,158.89,158.38,158.56,50800.0,158.51,158.89,158.38,158.56,50800.0
2014-01-31 10:10:00,158.55,158.76,158.22,158.42,45700.0,158.55,158.76,158.22,158.42,45700.0
2014-01-31 10:15:00,158.46,158.47,157.6,157.8,72600.0,158.46,158.47,157.6,157.8,72600.0
2014-01-31 10:20:00,157.8,158.04,157.7,157.73,32600.0,157.8,158.04,157.7,157.73,32600.0
2014-01-31 10:25:00,157.91,157.91,156.64,156.72,108500.0,157.91,157.91,156.64,156.72,108500.0
2014-01-31 10:30:00,156.69,156.95,156.2,156.25,89200.0,156.69,156.95,156.2,156.25,89200.0
2014-01-31 10:35:00,156.25,156.54,155.77,155.84,80400.0,156.25,156.54,155.77,155.84,80400.0
2014-01-31 10:40:00,155.75,156.04,155.37,155.58,106800.0,155.75,156.04,155.37,155.58,106800.0
2014-01-31 10:45:00,155.49,156.83,155.49,156.82,91900.0,155.49,156.83,155.49,156.82,91900.0
2014-01-31 10:50:00,156.83,157.12,156.54,156.86,112600.0,156.83,157.12,156.54,156.86,112600.0
2014-01-31 10:55:00,156.85,157.01,156.58,156.65,46200.0,156.85,157.01,156.58,156.65,46200.0
2014-01-31 11:00:00,156.62,157.02,156.25,157.0,29700.0,156.62,157.02,156.25,157.0,29700.0
2014-01-31 11:05:00,156.96,157.37,156.67,157.32,52200.0,156.96,157.37,156.67,157.32,52200.0
2014-01-31 11:10:00,157.32,157.5,157.06,157.17,34100.0,157.32,157.5,157.06,157.17,34100.0
2014-01-31 11:15:00,157.26,157.41,156.8,156.8,22300.0,157.26,157.41,156.8,156.8,22300.0
2014-01-31 11:20:00,156.81,156.99,156.42,156.7,27800.0,156.81,156.99,156.42,156.7,27800.0
2014-01-31 11:25:00,156.83,157.02,156.53,157.02,28400.0,156.83,157.02,156.53,157.02,28400.0
2014-01-31 11:30:00,157.0,157.5,156.94,157.28,44800.0,157.0,157.5,156.94,157.28,44800.0
2014-01-31 11:35:00,157.29,157.33,156.58,156.91,20600.0,157.29,157.33,156.58,156.91,20600.0
2014-01-31 11:40:00,156.88,157.3,156.73,157.06,21000.0,156.88,157.3,156.73,157.06,21000.0
2014-01-31 11:45:00,157.17,157.28,156.92,157.01,18400.0,157.17,157.28,156.92,157.01,18400.0
2014-01-31 11:50:00,157.11,157.17,156.5,156.8,33900.0,157.11,157.17,156.5,156.8,33900.0
2014-01-31 11:55:00,156.72,156.77,156.28,156.77,26300.0,156.72,156.77,156.28,156.77,26300.0
2014-01-31 12:00:00,156.59,157.15,156.45,156.92,32400.0,156.59,157.15,156.45,156.92,32400.0
2014-01-31 12:05:00,156.96,157.14,156.64,157.14,86000.0,156.96,157.14,156.64,157.14,86000.0
2014-01-31 12:10:00,157.19,157.5,157.01,157.47,71600.0,157.19,157.5,157.01,157.47,71600.0
2014-01-31 12:15:00,157.42,157.53,157.18,157.24,24000.0,157.42,157.53,157.18,157.24,24000.0
2014-01-31 12:20:00,157.28,157.28,156.7,156.7,30400.0,157.28,157.28,156.7,156.7,30400.0
2014-01-31 12:25:00,156.9,157.1,156.74,157.03,25800.0,156.9,157.1,156.74,157.03,25800.0
2014-01-31 12:30:00,157.0,157.04,156.69,156.86,32500.0,157.0,157.04,156.69,156.86,32500.0
2014-01-31 12:35:00,156.72,156.98,156.6,156.68,19800.0,156.72,156.98,156.6,156.68,19800.0
2014-01-31 12:40:00,156.6,156.81,156.5,156.61,17500.0,156.6,156.81,156.5,156.61,17500.0
2014-01-31 12:45:00,156.77,156.85,156.57,156.75,29200.0,156.77,156.85,156.57,156.75,29200.0
2014-01-31 12:50:00,156.79,156.85,156.61,156.68,37500.0,156.79,156.85,156.61,156.68,37500.0
2014-01-31 12:55:00,156.62,156.87,156.62,156.85,30200.0,156.62,156.87,156.62,156.85,30200.0
2014-01-31 13:00:00,156.8,156.83,156.4,156.45,57500.0,156.8,156.83,156.4,156.45,57500.0
2014-01-31 13:05:00,156.43,156.71,156.31,156.61,48000.0,156.43,156.71,156.31,156.61,48000.0
2014-01-31 13:10:00,156.5,157.18,156.43,157.0,24200.0,156.5,157.18,156.43,157.0,24200.0
2014-01-31 13:15:00,157.0,157.11,156.75,156.77,24600.0,157.0,157.11,156.75,156.77,24600.0
2014-01-31 13:20:00,156.74,157.19,156.74,157.19,20300.0,156.74,157.19,156.74,157.19,20300.0
2014-01-31 13:25:00,157.2,157.3,157.01,157.27,19300.0,157.2,157.3,157.01,157.27,19300.0
2014-01-31 13:30:00,157.22,157.22,156.9,156.96,16400.0,157.22,157.22,156.9,156.96,16400.0
2014-01-31 13:35:00,156.99,157.05,156.87,157.04,36700.0,156.99,157.05,156.87,157.04,36700.0
2014-01-31 13:40:00,157.19,157.38,156.96,157.04,27700.0,157.19,157.38,156.96,157.04,27700.0
2014-01-31 13:45:00,157.03,157.8,157.02,157.77,39400.0,157.03,157.8,157.02,157.77,39400.0
2014-01-31 13:50:00,157.75,158.23,157.73,158.22,32900.0,157.75,158.23,157.73,158.22,32900.0
2014-01-31 13:55:00,158.23,158.23,157.57,157.99,22700.0,158.23,158.23,157.57,157.99,22700.0
2014-01-31 14:00:00,158.07,158.15,157.85,158.0,17900.0,158.07,158.15,157.85,158.0,17900.0
2014-01-31 14:05:00,158.06,158.21,157.78,158.15,24700.0,158.06,158.21,157.78,158.15,24700.0
2014-01-31 14:10:00,158.1,158.22,157.73,157.91,19700.0,158.1,158.22,157.73,157.91,19700.0
2014-01-31 14:15:00,157.97,158.0,157.8,157.96,17100.0,157.97,158.0,157.8,157.96,17100.0
2014-01-31 14:20:00,157.98,157.99,157.81,157.93,26800.0,157.98,157.99,157.81,157.93,26800.0
2014-01-31 14:25:00,157.87,157.97,157.59,157.59,29800.0,157.87,157.97,157.59,157.59,29800.0
2014-01-31 14:30:00,157.62,157.89,157.62,157.71,43200.0,157.62,157.89,157.62,157.71,43200.0
2014-01-31 14:35:00,157.72,158.15,157.67,157.94,20900.0,157.72,158.15,157.67,157.94,20900.0
2014-01-31 14:40:00,157.99,158.2,157.83,158.14,11700.0,157.99,158.2,157.83,158.14,11700.0
2014-01-31 14:45:00,158.14,158.22,157.71,157.77,20500.0,158.14,158.22,157.71,157.77,20500.0
2014-01-31 14:50:00,157.8,157.89,157.29,157.36,27700.0,157.8,157.89,157.29,157.36,27700.0
2014-01-31 14:55:00,157.37,157.48,157.23,157.39,15100.0,157.37,157.48,157.23,157.39,15100.0
2014-01-31 15:00:00,157.35,157.36,157.0,157.31,25400.0,157.35,157.36,157.0,157.31,25400.0
2014-01-31 15:05:00,157.3,157.3,156.87,156.88,41500.0,157.3,157.3,156.87,156.88,41500.0
2014-01-31 15:10:00,156.87,157.21,156.84,157.2,34400.0,156.87,157.21,156.84,157.2,34400.0
2014-01-31 15:15:00,157.2,157.24,156.68,156.7,38700.0,157.2,157.24,156.68,156.7,38700.0
2014-01-31 15:20:00,156.78,157.19,156.75,157.16,28200.0,156.78,157.19,156.75,157.16,28200.0
2014-01-31 15:25:00,157.25,157.38,156.89,157.06,20800.0,157.25,157.38,156.89,157.06,20800.0
2014-01-31 15:30:00,157.06,157.29,156.91,156.95,34900.0,157.06,157.29,156.91,156.95,34900.0
2014-01-31 15:35:00,156.91,157.1,156.77,156.8,36200.0,156.91,157.1,156.77,156.8,36200.0
2014-01-31 15:40:00,156.78,156.96,156.62,156.65,42900.0,156.78,156.96,156.62,156.65,42900.0
2014-01-31 15:45:00,156.64,156.84,156.52,156.68,70400.0,156.64,156.84,156.52,156.68,70400.0
2014-01-31 15:50:00,156.74,156.94,156.51,156.55,85600.0,156.74,156.94,156.51,156.55,85600.0
2014-01-31 15:55:00,156.56,156.66,156.29,156.47,171600.0,156.56,156.66,156.29,156.47,171600.0
2014-02-03 09:30:00,156.26,156.74,155.1,155.81,187100.0,156.26,156.74,155.1,155.81,187100.0
2014-02-03 09:35:00,155.59,156.17,154.11,154.29,137400.0,155.59,156.17,154.11,154.29,137400.0
2014-02-03 09:40:00,154.11,156.02,154.05,154.72,91500.0,154.11,156.02,154.05,154.72,91500.0
2014-02-03 09:45:00,154.72,155.3,154.67,154.86,226000.0,154.72,155.3,154.67,154.86,226000.0
2014-02-03 09:50:00,155.16,157.18,155.01,156.75,162800.0,155.16,157.18,155.01,156.75,162800.0
2014-02-03 09:55:00,156.83,157.93,156.74,157.0,88800.0,156.83,157.93,156.74,157.0,88800.0
2014-02-03 10:00:00,156.99,157.0,155.86,156.78,75900.0,156.99,157.0,155.86,156.78,75900.0
2014-02-03 10:05:00,156.77,157.4,156.37,157.26,74800.0,156.77,157.4,156.37,157.26,74800.0
2014-02-03 10:10:00,157.25,157.25,155.96,156.18,89100.0,157.25,157.25,155.96,156.18,89100.0
2014-02-03 10:15:00,155.98,156.04,155.31,155.53,52400.0,155.98,156.04,155.31,155.53,52400.0
2014-02-03 10:20:00,155.5,156.15,155.3,155.41,31300.0,155.5,156.15,155.3,155.41,31300.0
2014-02-03 10:25:00,155.44,156.0,155.38,155.84,51900.0,155.44,156.0,155.38,155.84,51900.0
2014-02-03 10:30:00,155.68,156.14,155.48,156.03,18900.0,155.68,156.14,155.48,156.03,18900.0
2014-02-03 10:35:00,156.1,157.08,156.1,156.92,54000.0,156.1,157.08,156.1,156.92,54000.0
2014-02-03 10:40:00,156.94,156.95,156.7,156.76,26400.0,156.94,156.95,156.7,156.76,26400.0
2014-02-03 10:45:00,156.76,157.13,156.53,156.84,81400.0,156.76,157.13,156.53,156.84,81400.0
2014-02-03 10:50:00,156.88,156.92,156.07,156.24,67400.0,156.88,156.92,156.07,156.24,67400.0
2014-02-03 10:55:00,156.24,156.42,155.68,156.23,41800.0,156.24,156.42,155.68,156.23,41800.0
2014-02-03 11:00:00,156.22,156.3,156.0,156.06,18000.0,156.22,156.3,156.0,156.06,18000.0
2014-02-03 11:05:00,155.87,156.07,155.4,155.61,24800.0,155.87,156.07,155.4,155.61,24800.0
2014-02-03 11:10:00,155.62,155.8,154.68,154.93,60500.0,155.62,155.8,154.68,154.93,60500.0
2014-02-03 11:15:00,154.99,155.0,154.52,154.99,29400.0,154.99,155.0,154.52,154.99,29400.0
2014-02-03 11:20:00,154.98,154.99,154.16,154.16,27900.0,154.98,154.99,154.16,154.16,27900.0
2014-02-03 11:25:00,154.29,154.7,154.08,154.62,32700.0,154.29,154.7,154.08,154.62,32700.0
2014-02-03 11:30:00,154.56,155.12,154.25,155.01,24100.0,154.56,155.12,154.25,155.01,24100.0
2014-02-03 11:35:00,155.01,155.13,154.66,154.94,17800.0,155.01,155.13,154.66,154.94,17800.0
2014-02-03 11:40:00,154.78,154.96,154.66,154.69,8300.0,154.78,154.96,154.66,154.69,8300.0
2014-02-03 11:45:00,154.65,154.85,154.3,154.45,13400.0,154.65,154.85,154.3,154.45,13400.0
2014-02-03 11:50:00,154.36,154.55,154.05,154.26,19700.0,154.36,154.55,154.05,154.26,19700.0
2014-02-03 11:55:00,154.16,154.3,153.53,153.69,36600.0,154.16,154.3,153.53,153.69,36600.0
2014-02-03 12:00:00,153.55,153.76,153.55,153.7,58300.0,153.55,153.76,153.55,153.7,58300.0
2014-02-03 12:05:00,153.7,153.99,153.57,153.9,32000.0,153.7,153.99,153.57,153.9,32000.0
2014-02-03 12:10:00,153.79,153.92,153.6,153.92,21400.0,153.79,153.92,153.6,153.92,21400.0
2014-02-03 12:15:00,153.91,153.94,153.6,153.89,29600.0,153.91,153.94,153.6,153.89,29600.0
2014-02-03 12:20:00,153.85,154.13,153.59,153.96,27700.0,153.85,154.13,153.59,153.96,27700.0
2014-02-03 12:25:00,154.02,154.34,153.79,154.02,27600.0,154.02,154.34,153.79,154.02,27600.0
2014-02-03 12:30:00,154.05,154.25,153.93,154.09,36800.0,154.05,154.25,153.93,154.09,36800.0
2014-02-03 12:35:00,154.04,154.18,153.61,153.72,26400.0,154.04,154.18,153.61,153.72,26400.0
2014-02-03 12:40:00,153.72,154.12,153.72,153.88,8900.0,153.72,154.12,153.72,153.88,8900.0
2014-02-03 12:45:00,153.91,154.02,153.68,153.83,12400.0,153.91,154.02,153.68,153.83,12400.0
2014-02-03 12:50:00,153.83,153.95,153.63,153.9,24900.0,153.83,153.95,153.63,153.9,24900.0
2014-02-03 12:55:00,153.9,154.01,153.5,153.51,35500.0,153.9,154.01,153.5,153.51,35500.0
2014-02-03 13:00:00,153.5,153.57,152.8,152.81,47700.0,153.5,153.57,152.8,152.81,47700.0
2014-02-03 13:05:00,152.8,152.83,151.59,151.83,84000.0,152.8,152.83,151.59,151.83,84000.0
2014-02-03 13:10:00,151.81,152.06,151.55,151.77,55700.0,151.81,152.06,151.55,151.77,55700.0
2014-02-03 13:15:00,151.72,151.83,150.59,150.6,84000.0,151.72,151.83,150.59,150.6,84000.0
2014-02-03 13:20:00,150.6,151.0,150.4,150.45,72500.0,150.6,151.0,150.4,150.45,72500.0
2014-02-03 13:25:00,150.45,150.57,149.0,149.02,172500.0,150.45,150.57,149.0,149.02,172500.0
2014-02-03 13:30:00,149.01,150.0,148.89,149.57,77700.0,149.01,150.0,148.89,149.57,77700.0
2014-02-03 13:35:00,149.57,149.78,149.0,149.0,86100.0,149.57,149.78,149.0,149.0,86100.0
2014-02-03 13:40:00,149.0,149.8,148.6,149.43,111900.0,149.0,149.8,148.6,149.43,111900.0
2014-02-03 13:45:00,149.24,149.43,148.7,148.84,76500.0,149.24,149.43,148.7,148.84,76500.0
2014-02-03 13:50:00,148.98,149.33,148.68,149.12,65800.0,148.98,149.33,148.68,149.12,65800.0
2014-02-03 13:55:00,149.12,149.34,148.6,148.75,77200.0,149.12,149.34,148.6,148.75,77200.0
2014-02-03 14:00:00,148.72,149.12,148.61,149.01,39600.0,148.72,149.12,148.61,149.01,39600.0
2014-02-03 14:05:00,149.2,149.65,148.99,149.44,36800.0,149.2,149.65,148.99,149.44,36800.0
2014-02-03 14:10:00,149.37,150.23,149.22,150.0,58300.0,149.37,150.23,149.22,150.0,58300.0
2014-02-03 14:15:00,150.15,150.4,149.88,150.4,47400.0,150.15,150.4,149.88,150.4,47400.0
2014-02-03 14:20:00,150.22,150.48,149.93,150.11,32900.0,150.22,150.48,149.93,150.11,32900.0
2014-02-03 14:25:00,150.2,150.33,149.95,150.33,49700.0,150.2,150.33,149.95,150.33,49700.0
2014-02-03 14:30:00,150.46,150.46,149.94,150.0,37400.0,150.46,150.46,149.94,150.0,37400.0
2014-02-03 14:35:00,149.86,150.24,149.58,150.2,31900.0,149.86,150.24,149.58,150.2,31900.0
2014-02-03 14:40:00,150.1,150.77,150.1,150.69,47800.0,150.1,150.77,150.1,150.69,47800.0
2014-02-03 14:45:00,150.69,150.99,150.53,150.65,35600.0,150.69,150.99,150.53,150.65,35600.0
2014-02-03 14:50:00,150.66,150.7,150.21,150.28,35400.0,150.66,150.7,150.21,150.28,35400.0
2014-02-03 14:55:00,150.29,150.62,150.04,150.19,32400.0,150.29,150.62,150.04,150.19,32400.0
2014-02-03 15:00:00,150.06,150.44,150.04,150.37,51300.0,150.06,150.44,150.04,150.37,51300.0
2014-02-03 15:05:00,150.3,150.36,149.94,150.03,48300.0,150.3,150.36,149.94,150.03,48300.0
2014-02-03 15:10:00,150.05,150.38,149.79,150.31,72700.0,150.05,150.38,149.79,150.31,72700.0
2014-02-03 15:15:00,150.26,150.66,150.25,150.51,32600.0,150.26,150.66,150.25,150.51,32600.0
2014-02-03 15:20:00,150.5,150.64,150.04,150.37,58200.0,150.5,150.64,150.04,150.37,58200.0
2014-02-03 15:25:00,150.37,150.97,150.3,150.87,51800.0,150.37,150.97,150.3,150.87,51800.0
2014-02-03 15:30:00,150.93,150.97,150.6,150.89,36800.0,150.93,150.97,150.6,150.89,36800.0
2014-02-03 15:35:00,150.77,150.99,150.7,150.77,33200.0,150.77,150.99,150.7,150.77,33200.0
2014-02-03 15:40:00,150.83,151.14,150.66,150.73,42000.0,150.83,151.14,150.66,150.73,42000.0
2014-02-03 15:45:00,150.67,150.72,150.26,150.35,51000.0,150.67,150.72,150.26,150.35,51000.0
2014-02-03 15:50:00,150.34,150.75,150.2,150.65,65000.0,150.34,150.75,150.2,150.65,65000.0
2014-02-03 15:55:00,150.66,150.89,150.4,150.52,101600.0,150.66,150.89,150.4,150.52,101600.0
2014-02-04 09:30:00,152.45,152.5,152.01,152.39,144100.0,152.45,152.5,152.01,152.39,144100.0
2014-02-04 09:35:00,152.38,153.25,152.22,153.16,112500.0,152.38,153.25,152.22,153.16,112500.0
2014-02-04 09:40:00,153.05,153.84,153.02,153.25,114700.0,153.05,153.84,153.02,153.25,114700.0
2014-02-04 09:45:00,153.26,154.21,153.21,154.14,111200.0,153.26,154.21,153.21,154.14,111200.0
2014-02-04 09:50:00,154.1,154.26,153.26,154.23,70500.0,154.1,154.26,153.26,154.23,70500.0
2014-02-04 09:55:00,154.2,154.73,154.02,154.25,88100.0,154.2,154.73,154.02,154.25,88100.0
2014-02-04 10:00:00,154.37,154.63,153.6,153.6,42400.0,154.37,154.63,153.6,153.6,42400.0
2014-02-04 10:05:00,153.64,153.73,153.15,153.33,65500.0,153.64,153.73,153.15,153.33,65500.0
2014-02-04 10:10:00,153.2,153.89,153.2,153.7,29900.0,153.2,153.89,153.2,153.7,29900.0
2014-02-04 10:15:00,153.66,154.0,153.61,153.83,29600.0,153.66,154.0,153.61,153.83,29600.0
2014-02-04 10:20:00,153.81,153.89,152.91,153.01,50700.0,153.81,153.89,152.91,153.01,50700.0
2014-02-04 10:25:00,153.01,153.34,152.82,153.14,14000.0,153.01,153.34,152.82,153.14,14000.0
2014-02-04 10:30:00,153.24,154.03,153.24,154.03,36600.0,153.24,154.03,153.24,154.03,36600.0
2014-02-04 10:35:00,154.0,154.24,153.76,154.1,45100.0,154.0,154.24,153.76,154.1,45100.0
2014-02-04 10:40:00,154.16,154.2,153.78,153.91,19700.0,154.16,154.2,153.78,153.91,19700.0
2014-02-04 10:45:00,154.1,154.14,153.72,154.13,16700.0,154.1,154.14,153.72,154.13,16700.0
2014-02-04 10:50:00,154.14,154.23,153.61,154.11,28200.0,154.14,154.23,153.61,154.11,28200.0
2014-02-04 10:55:00,154.12,154.28,153.59,153.85,44400.0,154.12,154.28,153.59,153.85,44400.0
2014-02-04 11:00:00,153.67,154.25,153.63,153.88,19300.0,153.67,154.25,153.63,153.88,19300.0
2014-02-04 11:05:00,153.87,154.23,153.74,154.03,25000.0,153.87,154.23,153.74,154.03,25000.0
2014-02-04 11:10:00,154.15,154.18,153.74,154.12,20900.0,154.15,154.18,153.74,154.12,20900.0
2014-02-04 11:15:00,154.09,154.17,153.79,154.09,20900.0,154.09,154.17,153.79,154.09,20900.0
2014-02-04 11:20:00,153.95,154.55,153.95,154.34,71700.0,153.95,154.55,153.95,154.34,71700.0
2014-02-04 11:25:00,154.34,154.85,154.34,154.66,42400.0,154.34,154.85,154.34,154.66,42400.0
2014-02-04 11:30:00,154.69,154.75,154.0,154.01,27100.0,154.69,154.75,154.0,154.01,27100.0
2014-02-04 11:35:00,154.14,154.39,153.63,154.0,37200.0,154.14,154.39,153.63,154.0,37200.0
2014-02-04 11:40:00,154.08,154.08,153.63,153.73,26800.0,154.08,154.08,153.63,153.73,26800.0
2014-02-04 11:45:00,153.79,153.98,153.6,153.98,42500.0,153.79,153.98,153.6,153.98,42500.0
2014-02-04 11:50:00,153.99,154.1,153.88,154.1,30700.0,153.99,154.1,153.88,154.1,30700.0
2014-02-04 11:55:00,154.1,154.17,153.91,154.03,54500.0,154.1,154.17,153.91,154.03,54500.0
2014-02-04 12:00:00,154.09,154.18,154.0,154.0,6600.0,154.09,154.18,154.0,154.0,6600.0
2014-02-04 12:05:00,153.9,154.07,153.65,153.72,24600.0,153.9,154.07,153.65,153.72,24600.0
2014-02-04 12:10:00,153.7,154.1,153.69,154.06,23700.0,153.7,154.1,153.69,154.06,23700.0
2014-02-04 12:15:00,154.04,154.04,153.72,153.85,12000.0,154.04,154.04,153.72,153.85,12000.0
2014-02-04 12:20:00,153.81,154.16,153.81,154.06,17300.0,153.81,154.16,153.81,154.06,17300.0
2014-02-04 12:25:00,154.15,154.19,153.91,154.03,46900.0,154.15,154.19,153.91,154.03,46900.0
2014-02-04 12:30:00,154.04,154.1,153.91,154.03,13700.0,154.04,154.1,153.91,154.03,13700.0
2014-02-04 12:35:00,154.0,154.01,153.84,153.86,19500.0,154.0,154.01,153.84,153.86,19500.0
2014-02-04 12:40:00,153.87,154.04,153.86,154.0,18200.0,153.87,154.04,153.86,154.0,18200.0
2014-02-04 12:45:00,154.03,154.07,153.92,154.06,35600.0,154.03,154.07,153.92,154.06,35600.0
2014-02-04 12:50:00,154.06,154.1,153.89,154.06,32900.0,154.06,154.1,153.89,154.06,32900.0
2014-02-04 12:55:00,154.13,154.38,154.13,154.29,16600.0,154.13,154.38,154.13,154.29,16600.0
2014-02-04 13:00:00,154.35,154.67,154.23,154.65,39600.0,154.35,154.67,154.23,154.65,39600.0
2014-02-04 13:05:00,154.67,154.9,154.63,154.86,55100.0,154.67,154.9,154.63,154.86,55100.0
2014-02-04 13:10:00,154.76,154.9,154.56,154.62,30800.0,154.76,154.9,154.56,154.62,30800.0
2014-02-04 13:15:00,154.56,154.93,154.34,154.8,17100.0,154.56,154.93,154.34,154.8,17100.0
2014-02-04 13:20:00,154.84,155.03,154.75,154.86,26500.0,154.84,155.03,154.75,154.86,26500.0
2014-02-04 13:25:00,154.91,155.41,154.9,155.31,13600.0,154.91,155.41,154.9,155.31,13600.0
2014-02-04 13:30:00,155.27,156.17,155.24,155.84,65300.0,155.27,156.17,155.24,155.84,65300.0
2014-02-04 13:35:00,155.87,155.92,155.57,155.79,22100.0,155.87,155.92,155.57,155.79,22100.0
2014-02-04 13:40:00,155.79,156.13,155.71,155.85,17000.0,155.79,156.13,155.71,155.85,17000.0
2014-02-04 13:45:00,155.81,156.22,155.75,155.96,26500.0,155.81,156.22,155.75,155.96,26500.0
2014-02-04 13:50:00,155.97,156.06,155.63,155.99,26600.0,155.97,156.06,155.63,155.99,26600.0
2014-02-04 13:55:00,155.88,155.94,155.63,155.66,19400.0,155.88,155.94,155.63,155.66,19400.0
2014-02-04 14:00:00,155.61,155.8,155.3,155.64,28700.0,155.61,155.8,155.3,155.64,28700.0
2014-02-04 14:05:00,155.71,155.71,155.2,155.3,61600.0,155.71,155.71,155.2,155.3,61600.0
2014-02-04 14:10:00,155.29,155.34,155.1,155.19,14200.0,155.29,155.34,155.1,155.19,14200.0
2014-02-04 14:15:00,155.2,155.28,154.98,155.05,29300.0,155.2,155.28,154.98,155.05,29300.0
2014-02-04 14:20:00,155.02,155.67,155.02,155.33,21600.0,155.02,155.67,155.02,155.33,21600.0
2014-02-04 14:25:00,155.34,155.52,155.29,155.4,8900.0,155.34,155.52,155.29,155.4,8900.0
2014-02-04 14:30:00,155.41,155.49,155.2,155.45,19900.0,155.41,155.49,155.2,155.45,19900.0
2014-02-04 14:35:00,155.38,155.48,155.21,155.45,11000.0,155.38,155.48,155.21,155.45,11000.0
2014-02-04 14:40:00,155.44,155.89,155.43,155.86,22500.0,155.44,155.89,155.43,155.86,22500.0
2014-02-04 14:45:00,155.84,155.89,155.55,155.68,20400.0,155.84,155.89,155.55,155.68,20400.0
2014-02-04 14:50:00,155.55,155.8,155.44,155.64,14300.0,155.55,155.8,155.44,155.64,14300.0
2014-02-04 14:55:00,155.72,156.05,155.71,155.87,51600.0,155.72,156.05,155.71,155.87,51600.0
2014-02-04 15:00:00,155.97,156.07,155.87,156.0,33800.0,155.97,156.07,155.87,156.0,33800.0
2014-02-04 15:05:00,155.92,156.2,155.88,156.17,20600.0,155.92,156.2,155.88,156.17,20600.0
2014-02-04 15:10:00,156.15,156.15,155.82,155.83,70200.0,156.15,156.15,155.82,155.83,70200.0
2014-02-04 15:15:00,155.87,155.92,155.6,155.66,27200.0,155.87,155.92,155.6,155.66,27200.0
2014-02-04 15:20:00,155.68,155.73,155.33,155.5,40300.0,155.68,155.73,155.33,155.5,40300.0
2014-02-04 15:25:00,155.48,155.62,155.2,155.2,32000.0,155.48,155.62,155.2,155.2,32000.0
2014-02-04 15:30:00,155.2,155.79,155.15,155.52,26100.0,155.2,155.79,155.15,155.52,26100.0
2014-02-04 15:35:00,155.52,155.75,155.44,155.58,20800.0,155.52,155.75,155.44,155.58,20800.0
2014-02-04 15:40:00,155.54,155.67,155.46,155.56,60900.0,155.54,155.67,155.46,155.56,60900.0
2014-02-04 15:45:00,155.56,155.74,155.49,155.5,58300.0,155.56,155.74,155.49,155.5,58300.0
2014-02-04 15:50:00,155.51,155.82,155.4,155.62,52800.0,155.51,155.82,155.4,155.62,52800.0
2014-02-04 15:55:00,155.65,156.15,155.61,155.82,136100.0,155.65,156.15,155.61,155.82,136100.0
2014-02-05 09:30:00,154.26,154.72,153.0,154.25,106800.0,154.26,154.72,153.0,154.25,106800.0
2014-02-05 09:35:00,154.04,154.39,153.4,153.4,169300.0,154.04,154.39,153.4,153.4,169300.0
2014-02-05 09:40:00,153.38,153.99,153.28,153.79,49700.0,153.38,153.99,153.28,153.79,49700.0
2014-02-05 09:45:00,153.75,154.5,153.53,154.06,90000.0,153.75,154.5,153.53,154.06,90000.0
2014-02-05 09:50:00,153.93,154.23,153.3,153.3,65400.0,153.93,154.23,153.3,153.3,65400.0
2014-02-05 09:55:00,153.4,153.51,152.1,152.2,81700.0,153.4,153.51,152.1,152.2,81700.0
2014-02-05 10:00:00,152.23,153.13,152.06,152.92,39400.0,152.23,153.13,152.06,152.92,39400.0
2014-02-05 10:05:00,152.54,152.72,151.65,151.8,44700.0,152.54,152.72,151.65,151.8,44700.0
2014-02-05 10:10:00,151.7,152.11,151.06,151.24,55300.0,151.7,152.11,151.06,151.24,55300.0
2014-02-05 10:15:00,151.3,151.47,150.65,150.8,55100.0,151.3,151.47,150.65,150.8,55100.0
2014-02-05 10:20:00,150.8,150.92,149.5,149.51,86500.0,150.8,150.92,149.5,149.51,86500.0
2014-02-05 10:25:00,149.51,151.0,149.26,150.74,94900.0,149.51,151.0,149.26,150.74,94900.0
2014-02-05 10:30:00,150.56,151.7,150.37,151.55,70200.0,150.56,151.7,150.37,151.55,70200.0
2014-02-05 10:35:00,151.45,151.55,151.05,151.2,27600.0,151.45,151.55,151.05,151.2,27600.0
2014-02-05 10:40:00,151.11,151.51,150.8,150.9,57800.0,151.11,151.51,150.8,150.9,57800.0
2014-02-05 10:45:00,150.9,150.99,150.16,150.52,118300.0,150.9,150.99,150.16,150.52,118300.0
2014-02-05 10:50:00,150.55,151.19,150.13,151.19,53000.0,150.55,151.19,150.13,151.19,53000.0
2014-02-05 10:55:00,151.01,151.36,150.93,151.2,36900.0,151.01,151.36,150.93,151.2,36900.0
2014-02-05 11:00:00,151.02,151.16,150.67,150.93,9800.0,151.02,151.16,150.67,150.93,9800.0
2014-02-05 11:05:00,150.98,151.09,150.39,150.84,23000.0,150.98,151.09,150.39,150.84,23000.0
2014-02-05 11:10:00,150.73,151.03,150.57,150.59,70400.0,150.73,151.03,150.57,150.59,70400.0
2014-02-05 11:15:00,150.64,150.96,150.4,150.51,25800.0,150.64,150.96,150.4,150.51,25800.0
2014-02-05 11:20:00,150.5,150.84,150.48,150.65,13300.0,150.5,150.84,150.48,150.65,13300.0
2014-02-05 11:25:00,150.65,151.2,150.65,151.11,54300.0,150.65,151.2,150.65,151.11,54300.0
2014-02-05 11:30:00,151.19,151.31,151.03,151.26,37000.0,151.19,151.31,151.03,151.26,37000.0
2014-02-05 11:35:00,151.26,151.5,151.12,151.46,54700.0,151.26,151.5,151.12,151.46,54700.0
2014-02-05 11:40:00,151.39,151.45,150.9,150.92,69500.0,151.39,151.45,150.9,150.92,69500.0
2014-02-05 11:45:00,150.92,151.78,150.92,151.56,55100.0,150.92,151.78,150.92,151.56,55100.0
2014-02-05 11:50:00,151.59,152.0,151.53,151.69,24000.0,151.59,152.0,151.53,151.69,24000.0
2014-02-05 11:55:00,151.67,151.87,151.23,151.75,24500.0,151.67,151.87,151.23,151.75,24500.0
2014-02-05 12:00:00,151.69,152.15,151.6,151.96,24600.0,151.69,152.15,151.6,151.96,24600.0
2014-02-05 12:05:00,152.16,152.5,152.15,152.15,71200.0,152.16,152.5,152.15,152.15,71200.0
2014-02-05 12:10:00,152.15,152.15,151.89,151.91,33300.0,152.15,152.15,151.89,151.91,33300.0
2014-02-05 12:15:00,151.91,152.0,151.65,151.98,11600.0,151.91,152.0,151.65,151.98,11600.0
2014-02-05 12:20:00,151.94,152.51,151.94,152.39,23800.0,151.94,152.51,151.94,152.39,23800.0
2014-02-05 12:25:00,152.36,152.4,152.0,152.02,18400.0,152.36,152.4,152.0,152.02,18400.0
2014-02-05 12:30:00,152.02,152.41,152.02,152.26,6400.0,152.02,152.41,152.02,152.26,6400.0
2014-02-05 12:35:00,152.27,152.68,152.19,152.19,23100.0,152.27,152.68,152.19,152.19,23100.0
2014-02-05 12:40:00,152.37,152.57,152.34,152.38,5500.0,152.37,152.57,152.34,152.38,5500.0
2014-02-05 12:45:00,152.25,152.48,152.19,152.19,23700.0,152.25,152.48,152.19,152.19,23700.0
2014-02-05 12:50:00,152.2,152.45,152.17,152.32,4300.0,152.2,152.45,152.17,152.32,4300.0
2014-02-05 12:55:00,152.26,152.47,152.2,152.25,9900.0,152.26,152.47,152.2,152.25,9900.0
2014-02-05 13:00:00,152.27,152.54,152.27,152.41,8200.0,152.27,152.54,152.27,152.41,8200.0
2014-02-05 13:05:00,152.5,152.85,152.45,152.77,13300.0,152.5,152.85,152.45,152.77,13300.0
2014-02-05 13:10:00,152.86,152.86,152.53,152.65,8100.0,152.86,152.86,152.53,152.65,8100.0
2014-02-05 13:15:00,152.58,152.97,152.58,152.83,14000.0,152.58,152.97,152.58,152.83,14000.0
2014-02-05 13:20:00,152.71,152.85,152.64,152.68,5500.0,152.71,152.85,152.64,152.68,5500.0
2014-02-05 13:25:00,152.69,152.71,152.31,152.6,10900.0,152.69,152.71,152.31,152.6,10900.0
2014-02-05 13:30:00,152.77,152.88,152.7,152.88,2500.0,152.77,152.88,152.7,152.88,2500.0
2014-02-05 13:35:00,152.9,153.22,152.79,153.19,36200.0,152.9,153.22,152.79,153.19,36200.0
2014-02-05 13:40:00,153.25,153.34,152.78,152.79,19300.0,153.25,153.34,152.78,152.79,19300.0
2014-02-05 13:45:00,152.84,153.03,152.75,152.98,10900.0,152.84,153.03,152.75,152.98,10900.0
2014-02-05 13:50:00,153.05,153.23,152.94,153.23,11400.0,153.05,153.23,152.94,153.23,11400.0
2014-02-05 13:55:00,153.11,153.25,152.95,152.95,7100.0,153.11,153.25,152.95,152.95,7100.0
2014-02-05 14:00:00,152.9,153.18,152.85,153.07,12400.0,152.9,153.18,152.85,153.07,12400.0
2014-02-05 14:05:00,153.02,153.02,152.59,152.59,18200.0,153.02,153.02,152.59,152.59,18200.0
2014-02-05 14:10:00,152.67,152.69,152.42,152.5,16800.0,152.67,152.69,152.42,152.5,16800.0
2014-02-05 14:15:00,152.58,152.58,152.31,152.48,13600.0,152.58,152.58,152.31,152.48,13600.0
2014-02-05 14:20:00,152.38,152.87,152.38,152.8,7000.0,152.38,152.87,152.38,152.8,7000.0
2014-02-05 14:25:00,152.72,152.9,152.7,152.73,6800.0,152.72,152.9,152.7,152.73,6800.0
2014-02-05 14:30:00,152.79,153.11,152.75,153.09,7600.0,152.79,153.11,152.75,153.09,7600.0
2014-02-05 14:35:00,152.87,152.96,152.25,152.39,16300.0,152.87,152.96,152.25,152.39,16300.0
2014-02-05 14:40:00,152.43,152.59,152.29,152.36,16000.0,152.43,152.59,152.29,152.36,16000.0
2014-02-05 14:45:00,152.42,152.6,152.37,152.5,13800.0,152.42,152.6,152.37,152.5,13800.0
2014-02-05 14:50:00,152.51,152.75,152.4,152.6,19500.0,152.51,152.75,152.4,152.6,19500.0
2014-02-05 14:55:00,152.5,152.6,152.13,152.36,20700.0,152.5,152.6,152.13,152.36,20700.0
2014-02-05 15:00:00,152.25,152.52,152.2,152.31,8400.0,152.25,152.52,152.2,152.31,8400.0
2014-02-05 15:05:00,152.24,152.59,152.23,152.59,13800.0,152.24,152.59,152.23,152.59,13800.0
2014-02-05 15:10:00,152.6,152.7,152.48,152.67,13400.0,152.6,152.7,152.48,152.67,13400.0
2014-02-05 15:15:00,152.7,152.74,152.5,152.73,11400.0,152.7,152.74,152.5,152.73,11400.0
2014-02-05 15:20:00,152.73,152.75,152.41,152.56,13200.0,152.73,152.75,152.41,152.56,13200.0
2014-02-05 15:25:00,152.62,152.87,152.62,152.87,10100.0,152.62,152.87,152.62,152.87,10100.0
2014-02-05 15:30:00,152.83,152.99,152.73,152.84,22400.0,152.83,152.99,152.73,152.84,22400.0
2014-02-05 15:35:00,152.83,152.9,152.65,152.84,45600.0,152.83,152.9,152.65,152.84,45600.0
2014-02-05 15:40:00,152.88,152.88,152.56,152.68,25700.0,152.88,152.88,152.56,152.68,25700.0
2014-02-05 15:45:00,152.71,152.76,152.41,152.46,72000.0,152.71,152.76,152.41,152.46,72000.0
2014-02-05 15:50:00,152.43,152.64,152.22,152.35,90400.0,152.43,152.64,152.22,152.35,90400.0
2014-02-05 15:55:00,152.38,152.73,152.04,152.04,128300.0,152.38,152.73,152.04,152.04,128300.0
2014-02-06 09:30:00,152.01,153.25,152.0,153.01,152000.0,152.01,153.25,152.0,153.01,152000.0
2014-02-06 09:35:00,153.02,154.6,152.94,154.08,191100.0,153.02,154.6,152.94,154.08,191100.0
2014-02-06 09:40:00,154.26,154.77,153.8,154.4,81400.0,154.26,154.77,153.8,154.4,81400.0
2014-02-06 09:45:00,154.39,154.74,154.19,154.68,60200.0,154.39,154.74,154.19,154.68,60200.0
2014-02-06 09:50:00,154.6,154.7,154.35,154.63,59100.0,154.6,154.7,154.35,154.63,59100.0
2014-02-06 09:55:00,154.58,155.7,154.5,155.43,85600.0,154.58,155.7,154.5,155.43,85600.0
2014-02-06 10:00:00,155.43,155.69,154.74,155.14,40900.0,155.43,155.69,154.74,155.14,40900.0
2014-02-06 10:05:00,155.0,155.25,154.99,155.19,17900.0,155.0,155.25,154.99,155.19,17900.0
2014-02-06 10:10:00,155.05,155.67,154.86,155.44,35200.0,155.05,155.67,154.86,155.44,35200.0
2014-02-06 10:15:00,155.42,156.12,155.1,155.87,60100.0,155.42,156.12,155.1,155.87,60100.0
2014-02-06 10:20:00,155.9,157.0,155.9,156.95,57500.0,155.9,157.0,155.9,156.95,57500.0
2014-02-06 10:25:00,156.94,156.97,156.0,156.58,29000.0,156.94,156.97,156.0,156.58,29000.0
2014-02-06 10:30:00,156.51,156.7,156.16,156.44,40200.0,156.51,156.7,156.16,156.44,40200.0
2014-02-06 10:35:00,156.41,156.69,156.03,156.49,31400.0,156.41,156.69,156.03,156.49,31400.0
2014-02-06 10:40:00,156.34,156.69,156.22,156.65,14900.0,156.34,156.69,156.22,156.65,14900.0
2014-02-06 10:45:00,156.69,156.77,156.27,156.58,19500.0,156.69,156.77,156.27,156.58,19500.0
2014-02-06 10:50:00,156.64,156.7,156.31,156.48,34800.0,156.64,156.7,156.31,156.48,34800.0
2014-02-06 10:55:00,156.48,156.74,156.3,156.46,31300.0,156.48,156.74,156.3,156.46,31300.0
2014-02-06 11:00:00,156.5,156.8,156.37,156.62,15900.0,156.5,156.8,156.37,156.62,15900.0
2014-02-06 11:05:00,156.7,156.99,156.7,156.96,20900.0,156.7,156.99,156.7,156.96,20900.0
2014-02-06 11:10:00,156.82,157.19,156.72,156.9,46800.0,156.82,157.19,156.72,156.9,46800.0
2014-02-06 11:15:00,156.85,157.0,156.32,156.43,11600.0,156.85,157.0,156.32,156.43,11600.0
2014-02-06 11:20:00,156.45,156.65,156.27,156.44,12100.0,156.45,156.65,156.27,156.44,12100.0
2014-02-06 11:25:00,156.4,156.76,156.3,156.46,8000.0,156.4,156.76,156.3,156.46,8000.0
2014-02-06 11:30:00,156.5,156.7,156.42,156.5,29900.0,156.5,156.7,156.42,156.5,29900.0
2014-02-06 11:35:00,156.56,156.65,156.07,156.09,46900.0,156.56,156.65,156.07,156.09,46900.0
2014-02-06 11:40:00,156.18,156.46,155.62,155.95,42900.0,156.18,156.46,155.62,155.95,42900.0
2014-02-06 11:45:00,156.03,156.46,155.85,156.46,24100.0,156.03,156.46,155.85,156.46,24100.0
2014-02-06 11:50:00,156.34,156.4,155.69,155.95,13300.0,156.34,156.4,155.69,155.95,13300.0
2014-02-06 11:55:00,155.95,156.06,155.73,155.94,10600.0,155.95,156.06,155.73,155.94,10600.0
2014-02-06 12:00:00,156.07,156.37,156.02,156.12,8200.0,156.07,156.37,156.02,156.12,8200.0
2014-02-06 12:05:00,156.25,156.25,156.0,156.25,6100.0,156.25,156.25,156.0,156.25,6100.0
2014-02-06 12:10:00,156.3,156.46,156.18,156.2,12200.0,156.3,156.46,156.18,156.2,12200.0
2014-02-06 12:15:00,156.43,156.69,156.25,156.67,9500.0,156.43,156.69,156.25,156.67,9500.0
2014-02-06 12:20:00,156.67,156.75,156.52,156.55,14600.0,156.67,156.75,156.52,156.55,14600.0
2014-02-06 12:25:00,156.55,156.87,156.48,156.85,9700.0,156.55,156.87,156.48,156.85,9700.0
2014-02-06 12:30:00,156.82,156.92,156.67,156.91,11600.0,156.82,156.92,156.67,156.91,11600.0
2014-02-06 12:35:00,156.91,156.91,156.7,156.72,5600.0,156.91,156.91,156.7,156.72,5600.0
2014-02-06 12:40:00,156.66,156.9,156.56,156.79,13800.0,156.66,156.9,156.56,156.79,13800.0
2014-02-06 12:45:00,156.87,156.93,156.5,156.5,9000.0,156.87,156.93,156.5,156.5,9000.0
2014-02-06 12:50:00,156.66,156.72,156.42,156.59,18000.0,156.66,156.72,156.42,156.59,18000.0
2014-02-06 12:55:00,156.6,156.62,156.44,156.44,21200.0,156.6,156.62,156.44,156.44,21200.0
2014-02-06 13:00:00,156.46,156.63,156.42,156.6,17000.0,156.46,156.63,156.42,156.6,17000.0
2014-02-06 13:05:00,156.6,156.69,156.52,156.52,10400.0,156.6,156.69,156.52,156.52,10400.0
2014-02-06 13:10:00,156.62,156.66,156.53,156.65,3800.0,156.62,156.66,156.53,156.65,3800.0
2014-02-06 13:15:00,156.61,156.64,156.31,156.42,12400.0,156.61,156.64,156.31,156.42,12400.0
2014-02-06 13:20:00,156.41,156.44,156.05,156.11,23700.0,156.41,156.44,156.05,156.11,23700.0
2014-02-06 13:25:00,156.11,156.44,156.01,156.26,15100.0,156.11,156.44,156.01,156.26,15100.0
2014-02-06 13:30:00,156.37,156.49,156.34,156.47,20800.0,156.37,156.49,156.34,156.47,20800.0
2014-02-06 13:35:00,156.42,156.42,156.18,156.28,8400.0,156.42,156.42,156.18,156.28,8400.0
2014-02-06 13:40:00,156.23,156.4,156.22,156.4,10800.0,156.23,156.4,156.22,156.4,10800.0
2014-02-06 13:45:00,156.35,156.58,156.25,156.29,16800.0,156.35,156.58,156.25,156.29,16800.0
2014-02-06 13:50:00,156.32,156.42,156.28,156.34,12900.0,156.32,156.42,156.28,156.34,12900.0
2014-02-06 13:55:00,156.43,156.58,156.39,156.44,14900.0,156.43,156.58,156.39,156.44,14900.0
2014-02-06 14:00:00,156.52,156.74,156.45,156.62,24600.0,156.52,156.74,156.45,156.62,24600.0
2014-02-06 14:05:00,156.6,156.64,156.4,156.62,27600.0,156.6,156.64,156.4,156.62,27600.0
2014-02-06 14:10:00,156.63,156.67,156.36,156.44,25700.0,156.63,156.67,156.36,156.44,25700.0
2014-02-06 14:15:00,156.43,156.78,156.42,156.61,21900.0,156.43,156.78,156.42,156.61,21900.0
2014-02-06 14:20:00,156.68,156.93,156.68,156.84,15200.0,156.68,156.93,156.68,156.84,15200.0
2014-02-06 14:25:00,156.88,156.93,153.63,154.91,219900.0,156.88,156.93,153.63,154.91,219900.0
2014-02-06 14:30:00,154.8,155.75,154.61,155.28,178400.0,154.8,155.75,154.61,155.28,178400.0
2014-02-06 14:35:00,155.34,155.6,154.69,154.71,85800.0,155.34,155.6,154.69,154.71,85800.0
2014-02-06 14:40:00,154.69,155.23,154.3,154.53,68400.0,154.69,155.23,154.3,154.53,68400.0
2014-02-06 14:45:00,154.5,154.65,153.99,154.31,54500.0,154.5,154.65,153.99,154.31,54500.0
2014-02-06 14:50:00,154.31,154.68,154.29,154.5,32800.0,154.31,154.68,154.29,154.5,32800.0
2014-02-06 14:55:00,154.41,154.88,153.75,154.5,43200.0,154.41,154.88,153.75,154.5,43200.0
2014-02-06 15:00:00,154.57,154.61,154.31,154.51,18700.0,154.57,154.61,154.31,154.51,18700.0
2014-02-06 15:05:00,154.5,154.85,154.39,154.72,14200.0,154.5,154.85,154.39,154.72,14200.0
2014-02-06 15:10:00,154.85,154.85,154.47,154.5,18500.0,154.85,154.85,154.47,154.5,18500.0
2014-02-06 15:15:00,154.53,154.75,154.42,154.75,11600.0,154.53,154.75,154.42,154.75,11600.0
2014-02-06 15:20:00,154.79,154.95,154.51,154.63,12800.0,154.79,154.95,154.51,154.63,12800.0
2014-02-06 15:25:00,154.55,154.72,154.48,154.71,10200.0,154.55,154.72,154.48,154.71,10200.0
2014-02-06 15:30:00,154.71,154.8,154.59,154.72,11100.0,154.71,154.8,154.59,154.72,11100.0
2014-02-06 15:35:00,154.66,154.98,154.53,154.98,21200.0,154.66,154.98,154.53,154.98,21200.0
2014-02-06 15:40:00,154.94,155.5,154.88,154.88,72500.0,154.94,155.5,154.88,154.88,72500.0
2014-02-06 15:45:00,154.9,155.2,154.82,155.01,49000.0,154.9,155.2,154.82,155.01,49000.0
2014-02-06 15:50:00,155.01,155.11,154.84,154.92,73500.0,155.01,155.11,154.84,154.92,73500.0
2014-02-06 15:55:00,154.94,155.14,154.92,155.05,89200.0,154.94,155.14,154.92,155.05,89200.0
2014-02-07 09:30:00,156.91,158.37,156.0,158.36,176600.0,156.91,158.37,156.0,158.36,176600.0
2014-02-07 09:35:00,158.36,158.83,156.8,157.66,111700.0,158.36,158.83,156.8,157.66,111700.0
2014-02-07 09:40:00,157.78,158.19,157.25,157.41,68000.0,157.78,158.19,157.25,157.41,68000.0
2014-02-07 09:45:00,157.51,158.75,157.49,158.74,96500.0,157.51,158.75,157.49,158.74,96500.0
2014-02-07 09:50:00,158.54,158.94,157.72,157.77,95900.0,158.54,158.94,157.72,157.77,95900.0
2014-02-07 09:55:00,157.73,158.25,156.98,157.1,134800.0,157.73,158.25,156.98,157.1,134800.0
2014-02-07 10:00:00,157.0,157.38,156.5,156.91,60200.0,157.0,157.38,156.5,156.91,60200.0
2014-02-07 10:05:00,156.9,157.03,156.66,157.01,34400.0,156.9,157.03,156.66,157.01,34400.0
2014-02-07 10:10:00,156.93,157.19,156.7,156.9,46700.0,156.93,157.19,156.7,156.9,46700.0
2014-02-07 10:15:00,156.82,157.03,156.38,157.03,33600.0,156.82,157.03,156.38,157.03,33600.0
2014-02-07 10:20:00,156.93,157.35,156.77,156.83,20000.0,156.93,157.35,156.77,156.83,20000.0
2014-02-07 10:25:00,156.9,157.06,156.43,156.44,27400.0,156.9,157.06,156.43,156.44,27400.0
2014-02-07 10:30:00,156.47,157.23,156.42,157.23,85100.0,156.47,157.23,156.42,157.23,85100.0
2014-02-07 10:35:00,157.08,157.85,156.95,157.8,43100.0,157.08,157.85,156.95,157.8,43100.0
2014-02-07 10:40:00,157.8,158.08,157.26,157.28,42000.0,157.8,158.08,157.26,157.28,42000.0
2014-02-07 10:45:00,157.3,158.0,157.28,158.0,27800.0,157.3,158.0,157.28,158.0,27800.0
2014-02-07 10:50:00,158.03,158.79,157.94,158.75,75700.0,158.03,158.79,157.94,158.75,75700.0
2014-02-07 10:55:00,158.73,158.9,158.48,158.71,52200.0,158.73,158.9,158.48,158.71,52200.0
2014-02-07 11:00:00,158.66,158.71,158.27,158.47,32200.0,158.66,158.71,158.27,158.47,32200.0
2014-02-07 11:05:00,158.45,158.69,158.36,158.62,22200.0,158.45,158.69,158.36,158.62,22200.0
2014-02-07 11:10:00,158.47,159.44,158.47,159.44,78500.0,158.47,159.44,158.47,159.44,78500.0
2014-02-07 11:15:00,159.45,159.68,159.26,159.59,54800.0,159.45,159.68,159.26,159.59,54800.0
2014-02-07 11:20:00,159.65,159.89,159.37,159.39,29200.0,159.65,159.89,159.37,159.39,29200.0
2014-02-07 11:25:00,159.46,160.3,159.44,160.3,72300.0,159.46,160.3,159.44,160.3,72300.0
2014-02-07 11:30:00,160.25,160.58,160.16,160.53,50700.0,160.25,160.58,160.16,160.53,50700.0
2014-02-07 11:35:00,160.47,160.8,160.41,160.71,39000.0,160.47,160.8,160.41,160.71,39000.0
2014-02-07 11:40:00,160.74,160.76,160.37,160.53,154300.0,160.74,160.76,160.37,160.53,154300.0
2014-02-07 11:45:00,160.53,160.8,160.41,160.7,48400.0,160.53,160.8,160.41,160.7,48400.0
2014-02-07 11:50:00,160.62,160.99,160.62,160.71,19300.0,160.62,160.99,160.62,160.71,19300.0
2014-02-07 11:55:00,160.73,160.95,160.41,160.91,18100.0,160.73,160.95,160.41,160.91,18100.0
2014-02-07 12:00:00,160.92,160.94,160.5,160.56,40600.0,160.92,160.94,160.5,160.56,40600.0
2014-02-07 12:05:00,160.56,160.85,160.13,160.31,38300.0,160.56,160.85,160.13,160.31,38300.0
2014-02-07 12:10:00,160.3,160.4,160.2,160.33,70900.0,160.3,160.4,160.2,160.33,70900.0
2014-02-07 12:15:00,160.34,160.6,160.3,160.49,42000.0,160.34,160.6,160.3,160.49,42000.0
2014-02-07 12:20:00,160.55,160.61,160.21,160.25,53800.0,160.55,160.61,160.21,160.25,53800.0
2014-02-07 12:25:00,160.2,160.55,160.2,160.54,21400.0,160.2,160.55,160.2,160.54,21400.0
2014-02-07 12:30:00,160.54,160.71,160.11,160.11,27700.0,160.54,160.71,160.11,160.11,27700.0
2014-02-07 12:35:00,160.17,160.22,159.99,160.18,30500.0,160.17,160.22,159.99,160.18,30500.0
2014-02-07 12:40:00,160.02,160.58,160.02,160.37,23000.0,160.02,160.58,160.02,160.37,23000.0
2014-02-07 12:45:00,160.34,160.53,160.22,160.46,16400.0,160.34,160.53,160.22,160.46,16400.0
2014-02-07 12:50:00,160.37,160.75,160.37,160.53,17200.0,160.37,160.75,160.37,160.53,17200.0
2014-02-07 12:55:00,160.57,160.72,160.47,160.7,20700.0,160.57,160.72,160.47,160.7,20700.0
2014-02-07 13:00:00,160.68,160.85,160.65,160.83,27500.0,160.68,160.85,160.65,160.83,27500.0
2014-02-07 13:05:00,160.79,161.26,160.63,161.23,63500.0,160.79,161.26,160.63,161.23,63500.0
2014-02-07 13:10:00,161.25,161.82,161.25,161.72,54800.0,161.25,161.82,161.25,161.72,54800.0
2014-02-07 13:15:00,161.68,161.79,161.5,161.7,26600.0,161.68,161.79,161.5,161.7,26600.0
2014-02-07 13:20:00,161.7,161.88,161.53,161.7,22000.0,161.7,161.88,161.53,161.7,22000.0
2014-02-07 13:25:00,161.69,161.87,161.53,161.56,18600.0,161.69,161.87,161.53,161.56,18600.0
2014-02-07 13:30:00,161.52,161.52,161.14,161.29,30800.0,161.52,161.52,161.14,161.29,30800.0
2014-02-07 13:35:00,161.39,161.59,161.09,161.14,25900.0,161.39,161.59,161.09,161.14,25900.0
2014-02-07 13:40:00,161.15,161.61,161.14,161.57,20400.0,161.15,161.61,161.14,161.57,20400.0
2014-02-07 13:45:00,161.58,161.8,161.56,161.69,30500.0,161.58,161.8,161.56,161.69,30500.0
2014-02-07 13:50:00,161.73,161.8,161.5,161.64,38700.0,161.73,161.8,161.5,161.64,38700.0
2014-02-07 13:55:00,161.63,161.75,161.44,161.75,64400.0,161.63,161.75,161.44,161.75,64400.0
2014-02-07 14:00:00,161.78,162.75,161.73,162.74,80200.0,161.78,162.75,161.73,162.74,80200.0
2014-02-07 14:05:00,162.68,162.73,162.26,162.5,59300.0,162.68,162.73,162.26,162.5,59300.0
2014-02-07 14:10:00,162.54,162.66,162.25,162.25,49100.0,162.54,162.66,162.25,162.25,49100.0
2014-02-07 14:15:00,162.24,162.49,162.08,162.19,36100.0,162.24,162.49,162.08,162.19,36100.0
2014-02-07 14:20:00,162.19,162.35,162.09,162.35,44500.0,162.19,162.35,162.09,162.35,44500.0
2014-02-07 14:25:00,162.35,162.35,161.81,161.82,62200.0,162.35,162.35,161.81,161.82,62200.0
2014-02-07 14:30:00,161.84,162.21,161.84,161.93,16300.0,161.84,162.21,161.84,161.93,16300.0
2014-02-07 14:35:00,161.91,162.18,161.89,162.02,19800.0,161.91,162.18,161.89,162.02,19800.0
2014-02-07 14:40:00,162.08,162.25,162.0,162.15,36700.0,162.08,162.25,162.0,162.15,36700.0
2014-02-07 14:45:00,162.13,162.14,161.88,161.88,24700.0,162.13,162.14,161.88,161.88,24700.0
2014-02-07 14:50:00,161.82,162.0,161.57,161.92,25100.0,161.82,162.0,161.57,161.92,25100.0
2014-02-07 14:55:00,161.86,162.09,161.58,162.09,38800.0,161.86,162.09,161.58,162.09,38800.0
2014-02-07 15:00:00,162.12,162.33,161.91,162.33,39200.0,162.12,162.33,161.91,162.33,39200.0
2014-02-07 15:05:00,162.3,162.39,161.96,161.96,64300.0,162.3,162.39,161.96,161.96,64300.0
2014-02-07 15:10:00,161.96,162.12,161.84,162.02,23500.0,161.96,162.12,161.84,162.02,23500.0
2014-02-07 15:15:00,162.01,162.03,161.66,161.79,26300.0,162.01,162.03,161.66,161.79,26300.0
2014-02-07 15:20:00,161.84,161.94,161.66,161.72,23800.0,161.84,161.94,161.66,161.72,23800.0
2014-02-07 15:25:00,161.66,161.78,161.48,161.61,24000.0,161.66,161.78,161.48,161.61,24000.0
2014-02-07 15:30:00,161.59,161.66,161.37,161.42,45700.0,161.59,161.66,161.37,161.42,45700.0
2014-02-07 15:35:00,161.42,161.53,161.34,161.39,42200.0,161.42,161.53,161.34,161.39,42200.0
2014-02-07 15:40:00,161.4,161.52,161.31,161.51,52000.0,161.4,161.52,161.31,161.51,52000.0
2014-02-07 15:45:00,161.47,161.52,161.14,161.14,63500.0,161.47,161.52,161.14,161.14,63500.0
2014-02-07 15:50:00,161.16,161.22,160.96,161.21,101900.0,161.16,161.22,160.96,161.21,101900.0
2014-02-07 15:55:00,161.21,161.42,161.05,161.09,161600.0,161.21,161.42,161.05,161.09,161600.0
2014-02-10 09:30:00,160.15,162.81,160.14,162.71,149700.0,160.15,162.81,160.14,162.71,149700.0
2014-02-10 09:35:00,162.75,163.76,162.41,163.6,110200.0,162.75,163.76,162.41,163.6,110200.0
2014-02-10 09:40:00,163.43,164.51,162.94,164.25,64000.0,163.43,164.51,162.94,164.25,64000.0
2014-02-10 09:45:00,164.44,165.5,164.12,165.38,119400.0,164.44,165.5,164.12,165.38,119400.0
2014-02-10 09:50:00,165.5,165.85,164.5,164.77,138000.0,165.5,165.85,164.5,164.77,138000.0
2014-02-10 09:55:00,164.74,165.37,164.1,164.5,93200.0,164.74,165.37,164.1,164.5,93200.0
2014-02-10 10:00:00,164.87,164.89,163.34,163.34,64000.0,164.87,164.89,163.34,163.34,64000.0
2014-02-10 10:05:00,163.34,163.52,162.25,162.35,69500.0,163.34,163.52,162.25,162.35,69500.0
2014-02-10 10:10:00,162.3,163.19,162.08,162.7,59500.0,162.3,163.19,162.08,162.7,59500.0
2014-02-10 10:15:00,162.44,163.78,162.44,163.33,53500.0,162.44,163.78,162.44,163.33,53500.0
2014-02-10 10:20:00,163.34,163.87,163.3,163.66,49200.0,163.34,163.87,163.3,163.66,49200.0
2014-02-10 10:25:00,163.69,164.3,163.65,164.25,41500.0,163.69,164.3,163.65,164.25,41500.0
2014-02-10 10:30:00,164.29,164.45,163.37,163.72,74000.0,164.29,164.45,163.37,163.72,74000.0
2014-02-10 10:35:00,163.72,163.76,163.34,163.7,108100.0,163.72,163.76,163.34,163.7,108100.0
2014-02-10 10:40:00,163.74,163.74,163.16,163.22,65200.0,163.74,163.74,163.16,163.22,65200.0
2014-02-10 10:45:00,163.34,163.54,162.65,163.39,123400.0,163.34,163.54,162.65,163.39,123400.0
2014-02-10 10:50:00,163.49,164.0,163.17,163.91,168400.0,163.49,164.0,163.17,163.91,168400.0
2014-02-10 10:55:00,163.96,164.29,163.89,164.14,56200.0,163.96,164.29,163.89,164.14,56200.0
2014-02-10 11:00:00,164.14,164.29,163.83,163.84,23600.0,164.14,164.29,163.83,163.84,23600.0
2014-02-10 11:05:00,163.93,164.25,163.93,164.0,17800.0,163.93,164.25,163.93,164.0,17800.0
2014-02-10 11:10:00,164.09,164.31,164.02,164.31,15300.0,164.09,164.31,164.02,164.31,15300.0
2014-02-10 11:15:00,164.33,165.0,164.01,164.99,50300.0,164.33,165.0,164.01,164.99,50300.0
2014-02-10 11:20:00,164.99,165.2,164.88,165.14,55200.0,164.99,165.2,164.88,165.14,55200.0
2014-02-10 11:25:00,164.99,165.15,164.89,164.9,23300.0,164.99,165.15,164.89,164.9,23300.0
2014-02-10 11:30:00,164.94,165.1,164.63,164.66,15500.0,164.94,165.1,164.63,164.66,15500.0
2014-02-10 11:35:00,164.63,164.63,164.1,164.35,17700.0,164.63,164.63,164.1,164.35,17700.0
2014-02-10 11:40:00,164.39,164.78,164.35,164.68,22700.0,164.39,164.78,164.35,164.68,22700.0
2014-02-10 11:45:00,164.78,164.78,164.37,164.42,23700.0,164.78,164.78,164.37,164.42,23700.0
2014-02-10 11:50:00,164.46,165.0,164.46,164.63,37300.0,164.46,165.0,164.46,164.63,37300.0
2014-02-10 11:55:00,164.6,164.71,164.1,164.33,18300.0,164.6,164.71,164.1,164.33,18300.0
2014-02-10 12:00:00,164.3,164.31,163.75,163.8,21300.0,164.3,164.31,163.75,163.8,21300.0
2014-02-10 12:05:00,163.72,164.13,163.66,164.09,18200.0,163.72,164.13,163.66,164.09,18200.0
2014-02-10 12:10:00,164.01,164.42,164.01,164.32,11700.0,164.01,164.42,164.01,164.32,11700.0
2014-02-10 12:15:00,164.3,164.58,164.3,164.3,10800.0,164.3,164.58,164.3,164.3,10800.0
2014-02-10 12:20:00,164.35,164.53,164.22,164.4,11900.0,164.35,164.53,164.22,164.4,11900.0
2014-02-10 12:25:00,164.35,164.36,163.82,163.84,12900.0,164.35,164.36,163.82,163.84,12900.0
2014-02-10 12:30:00,163.79,164.14,163.79,164.1,12600.0,163.79,164.14,163.79,164.1,12600.0
2014-02-10 12:35:00,164.07,164.2,163.82,163.82,14200.0,164.07,164.2,163.82,163.82,14200.0
2014-02-10 12:40:00,163.94,164.2,163.84,164.13,14600.0,163.94,164.2,163.84,164.13,14600.0
2014-02-10 12:45:00,164.01,164.06,163.6,163.77,24300.0,164.01,164.06,163.6,163.77,24300.0
2014-02-10 12:50:00,163.87,164.06,163.82,164.06,5200.0,163.87,164.06,163.82,164.06,5200.0
2014-02-10 12:55:00,164.1,164.19,163.81,163.95,22400.0,164.1,164.19,163.81,163.95,22400.0
2014-02-10 13:00:00,163.85,164.18,163.82,164.12,12400.0,163.85,164.18,163.82,164.12,12400.0
2014-02-10 13:05:00,164.0,164.04,163.79,163.88,10300.0,164.0,164.04,163.79,163.88,10300.0
2014-02-10 13:10:00,163.92,163.94,163.38,163.39,17600.0,163.92,163.94,163.38,163.39,17600.0
2014-02-10 13:15:00,163.49,163.62,163.24,163.47,16200.0,163.49,163.62,163.24,163.47,16200.0
2014-02-10 13:20:00,163.59,164.01,163.58,163.92,15000.0,163.59,164.01,163.58,163.92,15000.0
2014-02-10 13:25:00,163.97,163.97,163.66,163.78,14700.0,163.97,163.97,163.66,163.78,14700.0
2014-02-10 13:30:00,163.77,163.78,163.47,163.53,34300.0,163.77,163.78,163.47,163.53,34300.0
2014-02-10 13:35:00,163.47,163.86,163.47,163.78,48300.0,163.47,163.86,163.47,163.78,48300.0
2014-02-10 13:40:00,163.71,163.83,163.58,163.58,8500.0,163.71,163.83,163.58,163.58,8500.0
2014-02-10 13:45:00,163.55,163.81,163.55,163.79,5300.0,163.55,163.81,163.55,163.79,5300.0
2014-02-10 13:50:00,163.75,163.95,163.7,163.78,13300.0,163.75,163.95,163.7,163.78,13300.0
2014-02-10 13:55:00,163.78,164.08,163.67,163.95,9000.0,163.78,164.08,163.67,163.95,9000.0
2014-02-10 14:00:00,164.08,164.75,164.08,164.59,20700.0,164.08,164.75,164.08,164.59,20700.0
2014-02-10 14:05:00,164.5,164.6,164.36,164.46,25900.0,164.5,164.6,164.36,164.46,25900.0
2014-02-10 14:10:00,164.39,164.53,164.17,164.52,22600.0,164.39,164.53,164.17,164.52,22600.0
2014-02-10 14:15:00,164.5,164.51,164.25,164.31,7400.0,164.5,164.51,164.25,164.31,7400.0
2014-02-10 14:20:00,164.43,164.44,164.0,164.21,19200.0,164.43,164.44,164.0,164.21,19200.0
2014-02-10 14:25:00,164.27,164.27,164.02,164.11,9600.0,164.27,164.27,164.02,164.11,9600.0
2014-02-10 14:30:00,164.06,164.33,164.06,164.31,8500.0,164.06,164.33,164.06,164.31,8500.0
2014-02-10 14:35:00,164.25,164.53,164.24,164.37,14100.0,164.25,164.53,164.24,164.37,14100.0
2014-02-10 14:40:00,164.34,164.54,164.25,164.28,14000.0,164.34,164.54,164.25,164.28,14000.0
2014-02-10 14:45:00,164.19,164.45,164.11,164.33,19200.0,164.19,164.45,164.11,164.33,19200.0
2014-02-10 14:50:00,164.34,164.37,164.13,164.22,20900.0,164.34,164.37,164.13,164.22,20900.0
2014-02-10 14:55:00,164.23,164.31,163.97,164.26,15700.0,164.23,164.31,163.97,164.26,15700.0
2014-02-10 15:00:00,164.27,164.5,164.21,164.23,14700.0,164.27,164.5,164.21,164.23,14700.0
2014-02-10 15:05:00,164.27,164.41,164.22,164.37,38200.0,164.27,164.41,164.22,164.37,38200.0
2014-02-10 15:10:00,164.37,164.5,164.26,164.5,21500.0,164.37,164.5,164.26,164.5,21500.0
2014-02-10 15:15:00,164.49,164.53,164.34,164.47,44600.0,164.49,164.53,164.34,164.47,44600.0
2014-02-10 15:20:00,164.49,164.53,164.27,164.45,26300.0,164.49,164.53,164.27,164.45,26300.0
2014-02-10 15:25:00,164.5,164.52,164.27,164.27,21100.0,164.5,164.52,164.27,164.27,21100.0
2014-02-10 15:30:00,164.27,164.31,164.07,164.22,35400.0,164.27,164.31,164.07,164.22,35400.0
2014-02-10 15:35:00,164.25,164.28,163.86,163.9,39200.0,164.25,164.28,163.86,163.9,39200.0
2014-02-10 15:40:00,163.92,164.12,163.85,164.06,23500.0,163.92,164.12,163.85,164.06,23500.0
2014-02-10 15:45:00,164.0,164.15,163.94,164.11,43300.0,164.0,164.15,163.94,164.11,43300.0
2014-02-10 15:50:00,164.07,164.2,163.98,164.04,62200.0,164.07,164.2,163.98,164.04,62200.0
2014-02-10 15:55:00,164.03,164.45,164.03,164.24,87900.0,164.03,164.45,164.03,164.24,87900.0
2014-02-11 09:30:00,165.49,165.96,165.1,165.74,191900.0,165.49,165.96,165.1,165.74,191900.0
2014-02-11 09:35:00,165.74,165.78,164.0,164.87,137200.0,165.74,165.78,164.0,164.87,137200.0
2014-02-11 09:40:00,164.8,165.35,164.03,164.31,82600.0,164.8,165.35,164.03,164.31,82600.0
2014-02-11 09:45:00,164.32,164.48,163.25,163.88,51700.0,164.32,164.48,163.25,163.88,51700.0
2014-02-11 09:50:00,163.87,164.52,163.2,163.66,107500.0,163.87,164.52,163.2,163.66,107500.0
2014-02-11 09:55:00,163.39,164.1,163.38,164.02,44700.0,163.39,164.1,163.38,164.02,44700.0
2014-02-11 10:00:00,164.06,164.19,163.31,163.31,53800.0,164.06,164.19,163.31,163.31,53800.0
2014-02-11 10:05:00,163.62,163.98,163.31,163.97,32000.0,163.62,163.98,163.31,163.97,32000.0
2014-02-11 10:10:00,163.91,163.99,163.37,163.99,28000.0,163.91,163.99,163.37,163.99,28000.0
2014-02-11 10:15:00,163.9,164.32,163.8,163.97,45000.0,163.9,164.32,163.8,163.97,45000.0
2014-02-11 10:20:00,164.01,164.22,163.38,164.04,46000.0,164.01,164.22,163.38,164.04,46000.0
2014-02-11 10:25:00,164.04,164.45,163.88,164.29,44900.0,164.04,164.45,163.88,164.29,44900.0
2014-02-11 10:30:00,164.08,165.05,164.05,165.05,87200.0,164.08,165.05,164.05,165.05,87200.0
2014-02-11 10:35:00,165.05,165.18,164.54,164.8,55100.0,165.05,165.18,164.54,164.8,55100.0
2014-02-11 10:40:00,164.79,164.84,164.2,164.52,29200.0,164.79,164.84,164.2,164.52,29200.0
2014-02-11 10:45:00,164.36,164.56,164.05,164.05,19300.0,164.36,164.56,164.05,164.05,19300.0
2014-02-11 10:50:00,164.01,164.12,163.38,163.4,54600.0,164.01,164.12,163.38,163.4,54600.0
2014-02-11 10:55:00,163.31,164.25,163.3,164.19,25500.0,163.31,164.25,163.3,164.19,25500.0
2014-02-11 11:00:00,164.18,164.25,163.8,163.8,36500.0,164.18,164.25,163.8,163.8,36500.0
2014-02-11 11:05:00,163.92,164.02,163.73,163.94,19800.0,163.92,164.02,163.73,163.94,19800.0
2014-02-11 11:10:00,164.03,164.36,163.91,163.91,29500.0,164.03,164.36,163.91,163.91,29500.0
2014-02-11 11:15:00,163.88,164.17,163.68,163.86,63800.0,163.88,164.17,163.68,163.86,63800.0
2014-02-11 11:20:00,163.94,164.0,163.68,163.84,36300.0,163.94,164.0,163.68,163.84,36300.0
2014-02-11 11:25:00,163.92,164.08,163.88,164.03,21400.0,163.92,164.08,163.88,164.03,21400.0
2014-02-11 11:30:00,164.03,164.15,163.11,163.33,26800.0,164.03,164.15,163.11,163.33,26800.0
2014-02-11 11:35:00,163.33,163.66,163.15,163.47,28200.0,163.33,163.66,163.15,163.47,28200.0
2014-02-11 11:40:00,163.56,163.8,163.28,163.28,15900.0,163.56,163.8,163.28,163.28,15900.0
2014-02-11 11:45:00,163.33,163.33,162.74,162.74,45200.0,163.33,163.33,162.74,162.74,45200.0
2014-02-11 11:50:00,162.7,163.14,162.7,163.08,22400.0,162.7,163.14,162.7,163.08,22400.0
2014-02-11 11:55:00,163.07,163.83,162.92,163.75,38000.0,163.07,163.83,162.92,163.75,38000.0
2014-02-11 12:00:00,163.75,163.92,163.5,163.69,25100.0,163.75,163.92,163.5,163.69,25100.0
2014-02-11 12:05:00,163.65,163.9,163.57,163.75,20600.0,163.65,163.9,163.57,163.75,20600.0
2014-02-11 12:10:00,163.75,163.75,163.45,163.5,29500.0,163.75,163.75,163.45,163.5,29500.0
2014-02-11 12:15:00,163.58,163.88,163.5,163.5,40300.0,163.58,163.88,163.5,163.5,40300.0
2014-02-11 12:20:00,163.6,163.7,163.5,163.63,25300.0,163.6,163.7,163.5,163.63,25300.0
2014-02-11 12:25:00,163.54,163.71,163.5,163.52,24300.0,163.54,163.71,163.5,163.52,24300.0
2014-02-11 12:30:00,163.56,163.71,163.56,163.71,8500.0,163.56,163.71,163.56,163.71,8500.0
2014-02-11 12:35:00,163.71,163.81,163.48,163.64,22100.0,163.71,163.81,163.48,163.64,22100.0
2014-02-11 12:40:00,163.58,163.7,163.47,163.5,22500.0,163.58,163.7,163.47,163.5,22500.0
2014-02-11 12:45:00,163.5,163.62,163.5,163.6,13400.0,163.5,163.62,163.5,163.6,13400.0
2014-02-11 12:50:00,163.61,163.63,163.5,163.62,12000.0,163.61,163.63,163.5,163.62,12000.0
2014-02-11 12:55:00,163.62,163.98,163.53,163.85,18700.0,163.62,163.98,163.53,163.85,18700.0
2014-02-11 13:00:00,163.79,163.91,163.52,163.7,9700.0,163.79,163.91,163.52,163.7,9700.0
2014-02-11 13:05:00,163.68,163.79,163.54,163.77,16100.0,163.68,163.79,163.54,163.77,16100.0
2014-02-11 13:10:00,163.79,163.98,163.73,163.77,12300.0,163.79,163.98,163.73,163.77,12300.0
2014-02-11 13:15:00,163.8,163.97,163.74,163.81,34300.0,163.8,163.97,163.74,163.81,34300.0
2014-02-11 13:20:00,163.85,163.94,163.7,163.75,23000.0,163.85,163.94,163.7,163.75,23000.0
2014-02-11 13:25:00,163.73,164.05,163.69,164.03,63600.0,163.73,164.05,163.69,164.03,63600.0
2014-02-11 13:30:00,164.03,164.38,163.96,164.34,28200.0,164.03,164.38,163.96,164.34,28200.0
2014-02-11 13:35:00,164.37,164.48,164.16,164.33,11800.0,164.37,164.48,164.16,164.33,11800.0
2014-02-11 13:40:00,164.3,164.39,164.13,164.22,19200.0,164.3,164.39,164.13,164.22,19200.0
2014-02-11 13:45:00,164.22,164.29,163.84,164.08,15300.0,164.22,164.29,163.84,164.08,15300.0
2014-02-11 13:50:00,164.03,164.03,163.58,163.74,10900.0,164.03,164.03,163.58,163.74,10900.0
2014-02-11 13:55:00,163.73,163.88,163.5,163.55,14800.0,163.73,163.88,163.5,163.55,14800.0
2014-02-11 14:00:00,163.56,163.74,163.51,163.66,15900.0,163.56,163.74,163.51,163.66,15900.0
2014-02-11 14:05:00,163.69,163.84,163.67,163.76,11000.0,163.69,163.84,163.67,163.76,11000.0
2014-02-11 14:10:00,163.75,163.99,163.67,163.88,15400.0,163.75,163.99,163.67,163.88,15400.0
2014-02-11 14:15:00,163.89,163.93,163.53,163.8,15600.0,163.89,163.93,163.53,163.8,15600.0
2014-02-11 14:20:00,163.61,164.14,163.61,164.0,12100.0,163.61,164.14,163.61,164.0,12100.0
2014-02-11 14:25:00,163.97,164.02,163.87,163.94,16000.0,163.97,164.02,163.87,163.94,16000.0
2014-02-11 14:30:00,163.98,164.05,163.92,164.05,5800.0,163.98,164.05,163.92,164.05,5800.0
2014-02-11 14:35:00,164.03,164.39,164.03,164.32,16100.0,164.03,164.39,164.03,164.32,16100.0
2014-02-11 14:40:00,164.23,164.92,164.23,164.74,60000.0,164.23,164.92,164.23,164.74,60000.0
2014-02-11 14:45:00,164.81,165.31,164.75,165.31,67800.0,164.81,165.31,164.75,165.31,67800.0
2014-02-11 14:50:00,165.28,165.38,165.06,165.25,29100.0,165.28,165.38,165.06,165.25,29100.0
2014-02-11 14:55:00,165.21,165.62,165.11,165.43,54600.0,165.21,165.62,165.11,165.43,54600.0
2014-02-11 15:00:00,165.49,165.85,165.42,165.73,45600.0,165.49,165.85,165.42,165.73,45600.0
2014-02-11 15:05:00,165.83,166.08,165.72,165.84,79100.0,165.83,166.08,165.72,165.84,79100.0
2014-02-11 15:10:00,165.83,166.49,165.83,166.22,58700.0,165.83,166.49,165.83,166.22,58700.0
2014-02-11 15:15:00,166.33,166.88,166.16,166.87,62000.0,166.33,166.88,166.16,166.87,62000.0
2014-02-11 15:20:00,166.77,167.27,166.62,167.08,87700.0,166.77,167.27,166.62,167.08,87700.0
2014-02-11 15:25:00,167.06,167.13,166.57,166.64,40300.0,167.06,167.13,166.57,166.64,40300.0
2014-02-11 15:30:00,166.64,167.0,166.6,166.63,51500.0,166.64,167.0,166.6,166.63,51500.0
2014-02-11 15:35:00,166.61,166.73,166.23,166.56,49700.0,166.61,166.73,166.23,166.56,49700.0
2014-02-11 15:40:00,166.56,166.66,166.34,166.54,44800.0,166.56,166.66,166.34,166.54,44800.0
2014-02-11 15:45:00,166.53,166.53,166.26,166.32,59500.0,166.53,166.53,166.26,166.32,59500.0
2014-02-11 15:50:00,166.38,166.6,166.25,166.42,91400.0,166.38,166.6,166.25,166.42,91400.0
2014-02-11 15:55:00,166.44,166.54,166.2,166.34,116500.0,166.44,166.54,166.2,166.34,116500.0
2014-02-12 09:30:00,167.82,168.29,167.46,168.11,159200.0,167.82,168.29,167.46,168.11,159200.0
2014-02-12 09:35:00,167.84,168.15,167.4,167.87,97500.0,167.84,168.15,167.4,167.87,97500.0
2014-02-12 09:40:00,167.92,168.09,167.09,167.88,75200.0,167.92,168.09,167.09,167.88,75200.0
2014-02-12 09:45:00,167.72,168.0,167.33,167.54,58900.0,167.72,168.0,167.33,167.54,58900.0
2014-02-12 09:50:00,167.54,167.81,167.2,167.4,95700.0,167.54,167.81,167.2,167.4,95700.0
2014-02-12 09:55:00,167.29,167.7,167.27,167.65,40700.0,167.29,167.7,167.27,167.65,40700.0
2014-02-12 10:00:00,167.65,167.7,166.32,166.32,91200.0,167.65,167.7,166.32,166.32,91200.0
2014-02-12 10:05:00,166.31,166.33,165.8,165.89,71400.0,166.31,166.33,165.8,165.89,71400.0
2014-02-12 10:10:00,165.83,166.08,164.57,164.8,97700.0,165.83,166.08,164.57,164.8,97700.0
2014-02-12 10:15:00,164.63,165.35,164.62,165.35,49000.0,164.63,165.35,164.62,165.35,49000.0
2014-02-12 10:20:00,165.35,165.95,165.21,165.6,68000.0,165.35,165.95,165.21,165.6,68000.0
2014-02-12 10:25:00,165.55,166.73,165.51,166.46,113700.0,165.55,166.73,165.51,166.46,113700.0
2014-02-12 10:30:00,166.46,166.6,166.06,166.35,60000.0,166.46,166.6,166.06,166.35,60000.0
2014-02-12 10:35:00,166.5,166.99,166.39,166.78,36900.0,166.5,166.99,166.39,166.78,36900.0
2014-02-12 10:40:00,166.71,166.72,165.87,166.43,70700.0,166.71,166.72,165.87,166.43,70700.0
2014-02-12 10:45:00,166.29,166.29,165.74,166.2,29500.0,166.29,166.29,165.74,166.2,29500.0
2014-02-12 10:50:00,166.2,166.29,165.33,165.52,111200.0,166.2,166.29,165.33,165.52,111200.0
2014-02-12 10:55:00,165.4,166.03,165.35,165.98,42100.0,165.4,166.03,165.35,165.98,42100.0
2014-02-12 11:00:00,165.88,166.08,165.66,165.87,52500.0,165.88,166.08,165.66,165.87,52500.0
2014-02-12 11:05:00,165.8,166.21,165.8,166.13,30400.0,165.8,166.21,165.8,166.13,30400.0
2014-02-12 11:10:00,166.14,166.8,166.14,166.34,18700.0,166.14,166.8,166.14,166.34,18700.0
2014-02-12 11:15:00,166.31,166.43,165.91,166.43,13500.0,166.31,166.43,165.91,166.43,13500.0
2014-02-12 11:20:00,166.31,166.48,166.0,166.48,12600.0,166.31,166.48,166.0,166.48,12600.0
2014-02-12 11:25:00,166.31,166.5,166.07,166.41,18000.0,166.31,166.5,166.07,166.41,18000.0
2014-02-12 11:30:00,166.36,166.7,166.16,166.44,51800.0,166.36,166.7,166.16,166.44,51800.0
2014-02-12 11:35:00,166.63,166.69,166.0,166.57,30600.0,166.63,166.69,166.0,166.57,30600.0
2014-02-12 11:40:00,166.46,166.64,166.11,166.5,19200.0,166.46,166.64,166.11,166.5,19200.0
2014-02-12 11:45:00,166.55,166.65,166.15,166.17,21800.0,166.55,166.65,166.15,166.17,21800.0
2014-02-12 11:50:00,166.17,166.52,166.11,166.22,15000.0,166.17,166.52,166.11,166.22,15000.0
2014-02-12 11:55:00,166.24,166.56,166.19,166.56,14600.0,166.24,166.56,166.19,166.56,14600.0
2014-02-12 12:00:00,166.59,166.67,166.23,166.59,16700.0,166.59,166.67,166.23,166.59,16700.0
2014-02-12 12:05:00,166.64,166.95,166.61,166.73,17200.0,166.64,166.95,166.61,166.73,17200.0
2014-02-12 12:10:00,166.78,166.9,166.6,166.9,15200.0,166.78,166.9,166.6,166.9,15200.0
2014-02-12 12:15:00,166.9,166.95,166.6,166.68,26400.0,166.9,166.95,166.6,166.68,26400.0
2014-02-12 12:20:00,166.71,167.08,166.68,166.97,24100.0,166.71,167.08,166.68,166.97,24100.0
2014-02-12 12:25:00,166.87,167.04,166.8,166.95,11500.0,166.87,167.04,166.8,166.95,11500.0
2014-02-12 12:30:00,166.86,167.09,166.83,167.0,10000.0,166.86,167.09,166.83,167.0,10000.0
2014-02-12 12:35:00,166.95,167.28,166.95,167.19,12100.0,166.95,167.28,166.95,167.19,12100.0
2014-02-12 12:40:00,167.02,167.3,166.9,166.91,32900.0,167.02,167.3,166.9,166.91,32900.0
2014-02-12 12:45:00,166.9,166.92,166.2,166.23,20500.0,166.9,166.92,166.2,166.23,20500.0
2014-02-12 12:50:00,166.24,166.9,166.15,166.85,16000.0,166.24,166.9,166.15,166.85,16000.0
2014-02-12 12:55:00,166.81,166.9,166.52,166.59,7400.0,166.81,166.9,166.52,166.59,7400.0
2014-02-12 13:00:00,166.59,166.9,166.51,166.51,9200.0,166.59,166.9,166.51,166.51,9200.0
2014-02-12 13:05:00,166.53,167.11,166.51,166.68,15400.0,166.53,167.11,166.51,166.68,15400.0
2014-02-12 13:10:00,166.6,166.76,166.42,166.48,29400.0,166.6,166.76,166.42,166.48,29400.0
2014-02-12 13:15:00,166.65,166.99,166.64,166.97,11100.0,166.65,166.99,166.64,166.97,11100.0
2014-02-12 13:20:00,167.08,167.08,166.76,166.9,11800.0,167.08,167.08,166.76,166.9,11800.0
2014-02-12 13:25:00,166.98,167.02,166.66,166.84,16700.0,166.98,167.02,166.66,166.84,16700.0
2014-02-12 13:30:00,166.79,167.0,166.67,166.96,12400.0,166.79,167.0,166.67,166.96,12400.0
2014-02-12 13:35:00,166.96,167.03,166.62,166.67,22200.0,166.96,167.03,166.62,166.67,22200.0
2014-02-12 13:40:00,166.6,166.94,166.52,166.69,12600.0,166.6,166.94,166.52,166.69,12600.0
2014-02-12 13:45:00,166.69,166.77,166.4,166.5,10300.0,166.69,166.77,166.4,166.5,10300.0
2014-02-12 13:50:00,166.49,166.57,166.19,166.33,8400.0,166.49,166.57,166.19,166.33,8400.0
2014-02-12 13:55:00,166.41,166.62,166.28,166.62,17100.0,166.41,166.62,166.28,166.62,17100.0
2014-02-12 14:00:00,166.6,166.95,166.49,166.79,33500.0,166.6,166.95,166.49,166.79,33500.0
2014-02-12 14:05:00,166.8,167.06,166.78,166.93,24700.0,166.8,167.06,166.78,166.93,24700.0
2014-02-12 14:10:00,166.95,166.95,166.63,166.77,12900.0,166.95,166.95,166.63,166.77,12900.0
2014-02-12 14:15:00,166.69,166.99,166.69,166.81,16600.0,166.69,166.99,166.69,166.81,16600.0
2014-02-12 14:20:00,166.8,167.08,166.79,167.07,15400.0,166.8,167.08,166.79,167.07,15400.0
2014-02-12 14:25:00,167.07,167.08,166.67,166.72,33200.0,167.07,167.08,166.67,166.72,33200.0
2014-02-12 14:30:00,166.72,166.72,166.37,166.63,15600.0,166.72,166.72,166.37,166.63,15600.0
2014-02-12 14:35:00,166.63,166.68,166.5,166.63,20400.0,166.63,166.68,166.5,166.63,20400.0
2014-02-12 14:40:00,166.54,166.74,166.54,166.7,29900.0,166.54,166.74,166.54,166.7,29900.0
2014-02-12 14:45:00,166.62,166.82,166.54,166.8,28900.0,166.62,166.82,166.54,166.8,28900.0
2014-02-12 14:50:00,166.8,166.94,166.64,166.88,33900.0,166.8,166.94,166.64,166.88,33900.0
2014-02-12 14:55:00,166.88,167.45,166.79,167.45,47400.0,166.88,167.45,166.79,167.45,47400.0
2014-02-12 15:00:00,167.45,167.69,167.35,167.53,29600.0,167.45,167.69,167.35,167.53,29600.0
2014-02-12 15:05:00,167.56,167.73,167.1,167.64,17800.0,167.56,167.73,167.1,167.64,17800.0
2014-02-12 15:10:00,167.65,167.67,167.03,167.05,20800.0,167.65,167.67,167.03,167.05,20800.0
2014-02-12 15:15:00,167.05,167.49,166.81,167.45,31000.0,167.05,167.49,166.81,167.45,31000.0
2014-02-12 15:20:00,167.44,167.54,167.0,167.0,24100.0,167.44,167.54,167.0,167.0,24100.0
2014-02-12 15:25:00,167.05,167.19,166.67,166.7,14800.0,167.05,167.19,166.67,166.7,14800.0
2014-02-12 15:30:00,166.7,167.11,166.7,167.03,14000.0,166.7,167.11,166.7,167.03,14000.0
2014-02-12 15:35:00,167.04,167.05,166.66,166.79,16800.0,167.04,167.05,166.66,166.79,16800.0
2014-02-12 15:40:00,166.79,167.13,166.75,167.09,19700.0,166.79,167.13,166.75,167.09,19700.0
2014-02-12 15:45:00,167.08,167.14,166.86,166.93,18000.0,167.08,167.14,166.86,166.93,18000.0
2014-02-12 15:50:00,166.96,167.0,166.8,166.91,23200.0,166.96,167.0,166.8,166.91,23200.0
2014-02-12 15:55:00,166.88,167.08,166.85,167.02,52800.0,166.88,167.08,166.85,167.02,52800.0
2014-02-13 09:30:00,165.83,166.0,164.1,164.94,86700.0,165.83,166.0,164.1,164.94,86700.0
2014-02-13 09:35:00,164.55,166.26,164.55,165.94,124000.0,164.55,166.26,164.55,165.94,124000.0
2014-02-13 09:40:00,165.94,166.91,165.82,166.78,187200.0,165.94,166.91,165.82,166.78,187200.0
2014-02-13 09:45:00,166.89,167.8,166.77,167.4,127700.0,166.89,167.8,166.77,167.4,127700.0
2014-02-13 09:50:00,167.38,168.88,167.38,168.44,114300.0,167.38,168.88,167.38,168.44,114300.0
2014-02-13 09:55:00,168.7,168.78,167.97,168.26,49200.0,168.7,168.78,167.97,168.26,49200.0
2014-02-13 10:00:00,168.26,168.34,167.35,167.35,31600.0,168.26,168.34,167.35,167.35,31600.0
2014-02-13 10:05:00,167.47,168.1,167.24,167.93,38000.0,167.47,168.1,167.24,167.93,38000.0
2014-02-13 10:10:00,167.98,168.25,167.44,167.6,62200.0,167.98,168.25,167.44,167.6,62200.0
2014-02-13 10:15:00,167.6,168.32,167.59,167.59,29000.0,167.6,168.32,167.59,167.59,29000.0
2014-02-13 10:20:00,167.59,167.83,167.28,167.72,60300.0,167.59,167.83,167.28,167.72,60300.0
2014-02-13 10:25:00,167.66,168.12,167.64,167.96,88600.0,167.66,168.12,167.64,167.96,88600.0
2014-02-13 10:30:00,167.71,168.15,167.71,167.81,27500.0,167.71,168.15,167.71,167.81,27500.0
2014-02-13 10:35:00,167.91,167.99,167.51,167.99,25300.0,167.91,167.99,167.51,167.99,25300.0
2014-02-13 10:40:00,168.0,168.03,167.73,168.03,20000.0,168.0,168.03,167.73,168.03,20000.0
2014-02-13 10:45:00,167.95,167.99,167.72,167.93,12600.0,167.95,167.99,167.72,167.93,12600.0
2014-02-13 10:50:00,167.92,168.3,167.84,168.11,13800.0,167.92,168.3,167.84,168.11,13800.0
2014-02-13 10:55:00,168.27,168.35,168.04,168.14,5500.0,168.27,168.35,168.04,168.14,5500.0
2014-02-13 11:00:00,168.26,168.79,168.13,168.47,28500.0,168.26,168.79,168.13,168.47,28500.0
2014-02-13 11:05:00,168.48,168.75,168.38,168.45,21900.0,168.48,168.75,168.38,168.45,21900.0
2014-02-13 11:10:00,168.63,168.65,168.24,168.65,16600.0,168.63,168.65,168.24,168.65,16600.0
2014-02-13 11:15:00,168.63,168.86,168.55,168.76,24200.0,168.63,168.86,168.55,168.76,24200.0
2014-02-13 11:20:00,168.86,169.05,168.51,168.84,76500.0,168.86,169.05,168.51,168.84,76500.0
2014-02-13 11:25:00,168.84,168.97,168.57,168.6,64800.0,168.84,168.97,168.57,168.6,64800.0
2014-02-13 11:30:00,168.68,169.17,168.59,169.17,65800.0,168.68,169.17,168.59,169.17,65800.0
2014-02-13 11:35:00,169.2,169.4,169.1,169.35,30400.0,169.2,169.4,169.1,169.35,30400.0
2014-02-13 11:40:00,169.39,169.39,169.25,169.25,15000.0,169.39,169.39,169.25,169.25,15000.0
2014-02-13 11:45:00,169.3,169.7,169.3,169.69,21200.0,169.3,169.7,169.3,169.69,21200.0
2014-02-13 11:50:00,169.69,169.83,169.36,169.46,41200.0,169.69,169.83,169.36,169.46,41200.0
2014-02-13 11:55:00,169.36,169.36,168.56,168.77,23800.0,169.36,169.36,168.56,168.77,23800.0
2014-02-13 12:00:00,168.77,168.94,168.63,168.88,19700.0,168.77,168.94,168.63,168.88,19700.0
2014-02-13 12:05:00,168.92,168.94,168.11,168.13,29200.0,168.92,168.94,168.11,168.13,29200.0
2014-02-13 12:10:00,168.22,168.73,168.13,168.37,17200.0,168.22,168.73,168.13,168.37,17200.0
2014-02-13 12:15:00,168.48,168.61,168.3,168.3,10600.0,168.48,168.61,168.3,168.3,10600.0
2014-02-13 12:20:00,168.39,168.49,168.2,168.37,25400.0,168.39,168.49,168.2,168.37,25400.0
2014-02-13 12:25:00,168.39,168.68,168.39,168.46,16800.0,168.39,168.68,168.39,168.46,16800.0
2014-02-13 12:30:00,168.46,168.84,168.46,168.7,24300.0,168.46,168.84,168.46,168.7,24300.0
2014-02-13 12:35:00,168.65,168.89,168.54,168.78,16400.0,168.65,168.89,168.54,168.78,16400.0
2014-02-13 12:40:00,168.76,169.39,168.7,169.17,29200.0,168.76,169.39,168.7,169.17,29200.0
2014-02-13 12:45:00,169.17,169.34,168.9,169.34,16500.0,169.17,169.34,168.9,169.34,16500.0
2014-02-13 12:50:00,169.28,169.48,169.03,169.08,30400.0,169.28,169.48,169.03,169.08,30400.0
2014-02-13 12:55:00,169.04,169.37,169.03,169.33,19900.0,169.04,169.37,169.03,169.33,19900.0
2014-02-13 13:00:00,169.32,169.38,169.28,169.31,6000.0,169.32,169.38,169.28,169.31,6000.0
2014-02-13 13:05:00,169.4,169.6,169.36,169.6,21700.0,169.4,169.6,169.36,169.6,21700.0
2014-02-13 13:10:00,169.65,169.68,169.23,169.33,21800.0,169.65,169.68,169.23,169.33,21800.0
2014-02-13 13:15:00,169.33,169.62,169.33,169.59,19600.0,169.33,169.62,169.33,169.59,19600.0
2014-02-13 13:20:00,169.61,169.69,169.41,169.55,11400.0,169.61,169.69,169.41,169.55,11400.0
2014-02-13 13:25:00,169.53,169.57,169.35,169.56,14500.0,169.53,169.57,169.35,169.56,14500.0
2014-02-13 13:30:00,169.52,169.59,169.31,169.52,19300.0,169.52,169.59,169.31,169.52,19300.0
2014-02-13 13:35:00,169.51,169.59,169.4,169.48,24500.0,169.51,169.59,169.4,169.48,24500.0
2014-02-13 13:40:00,169.52,169.57,169.48,169.5,9700.0,169.52,169.57,169.48,169.5,9700.0
2014-02-13 13:45:00,169.48,169.95,169.43,169.95,31300.0,169.48,169.95,169.43,169.95,31300.0
2014-02-13 13:50:00,169.94,170.09,169.8,169.8,79200.0,169.94,170.09,169.8,169.8,79200.0
2014-02-13 13:55:00,169.83,170.0,169.82,169.93,10000.0,169.83,170.0,169.82,169.93,10000.0
2014-02-13 14:00:00,170.0,170.05,169.81,169.88,22000.0,170.0,170.05,169.81,169.88,22000.0
2014-02-13 14:05:00,169.88,169.91,169.61,169.61,22900.0,169.88,169.91,169.61,169.61,22900.0
2014-02-13 14:10:00,169.62,169.72,169.54,169.54,22500.0,169.62,169.72,169.54,169.54,22500.0
2014-02-13 14:15:00,169.59,169.63,169.44,169.45,12700.0,169.59,169.63,169.44,169.45,12700.0
2014-02-13 14:20:00,169.41,169.84,169.4,169.84,12200.0,169.41,169.84,169.4,169.84,12200.0
2014-02-13 14:25:00,169.86,169.86,169.44,169.63,17700.0,169.86,169.86,169.44,169.63,17700.0
2014-02-13 14:30:00,169.61,169.61,169.26,169.58,18300.0,169.61,169.61,169.26,169.58,18300.0
2014-02-13 14:35:00,169.58,169.88,169.56,169.85,17600.0,169.58,169.88,169.56,169.85,17600.0
2014-02-13 14:40:00,169.86,169.99,169.81,169.86,26900.0,169.86,169.99,169.81,169.86,26900.0
2014-02-13 14:45:00,169.94,169.97,169.83,169.87,15400.0,169.94,169.97,169.83,169.87,15400.0
2014-02-13 14:50:00,169.87,169.9,169.35,169.37,43500.0,169.87,169.9,169.35,169.37,43500.0
2014-02-13 14:55:00,169.49,169.68,169.4,169.66,12800.0,169.49,169.68,169.4,169.66,12800.0
2014-02-13 15:00:00,169.66,169.66,169.45,169.47,8800.0,169.66,169.66,169.45,169.47,8800.0
2014-02-13 15:05:00,169.47,169.7,169.36,169.61,13300.0,169.47,169.7,169.36,169.61,13300.0
2014-02-13 15:10:00,169.63,169.68,169.48,169.58,15400.0,169.63,169.68,169.48,169.58,15400.0
2014-02-13 15:15:00,169.59,169.69,169.21,169.27,17000.0,169.59,169.69,169.21,169.27,17000.0
2014-02-13 15:20:00,169.22,169.31,168.93,169.12,40100.0,169.22,169.31,168.93,169.12,40100.0
2014-02-13 15:25:00,169.08,169.43,169.01,169.43,18500.0,169.08,169.43,169.01,169.43,18500.0
2014-02-13 15:30:00,169.45,169.64,169.42,169.49,28600.0,169.45,169.64,169.42,169.49,28600.0
2014-02-13 15:35:00,169.49,169.87,169.49,169.83,42300.0,169.49,169.87,169.49,169.83,42300.0
2014-02-13 15:40:00,169.84,170.0,169.82,169.82,59200.0,169.84,170.0,169.82,169.82,59200.0
2014-02-13 15:45:00,169.84,170.07,169.76,170.05,87000.0,169.84,170.07,169.76,170.05,87000.0
2014-02-13 15:50:00,170.07,170.08,169.86,170.06,143600.0,170.07,170.08,169.86,170.06,143600.0
2014-02-13 15:55:00,170.03,170.14,170.0,170.05,118300.0,170.03,170.14,170.0,170.05,118300.0
2014-02-14 09:30:00,170.04,170.19,169.0,169.75,106900.0,170.04,170.19,169.0,169.75,106900.0
2014-02-14 09:35:00,169.64,169.86,169.1,169.36,30000.0,169.64,169.86,169.1,169.36,30000.0
2014-02-14 09:40:00,169.36,169.36,168.1,168.8,73800.0,169.36,169.36,168.1,168.8,73800.0
2014-02-14 09:45:00,168.86,169.41,168.31,168.48,43500.0,168.86,169.41,168.31,168.48,43500.0
2014-02-14 09:50:00,168.57,168.57,167.5,167.78,83800.0,168.57,168.57,167.5,167.78,83800.0
2014-02-14 09:55:00,167.75,168.0,167.14,167.49,43200.0,167.75,168.0,167.14,167.49,43200.0
2014-02-14 10:00:00,167.46,167.46,166.58,166.82,72000.0,167.46,167.46,166.58,166.82,72000.0
2014-02-14 10:05:00,166.8,167.31,166.45,167.31,54200.0,166.8,167.31,166.45,167.31,54200.0
2014-02-14 10:10:00,167.31,167.61,167.12,167.3,48600.0,167.31,167.61,167.12,167.3,48600.0
2014-02-14 10:15:00,167.3,167.57,167.2,167.24,31500.0,167.3,167.57,167.2,167.24,31500.0
2014-02-14 10:20:00,167.28,167.45,167.1,167.22,37000.0,167.28,167.45,167.1,167.22,37000.0
2014-02-14 10:25:00,167.15,167.3,166.83,167.02,50300.0,167.15,167.3,166.83,167.02,50300.0
2014-02-14 10:30:00,167.1,167.86,167.08,167.86,37200.0,167.1,167.86,167.08,167.86,37200.0
2014-02-14 10:35:00,167.71,167.88,167.5,167.72,16000.0,167.71,167.88,167.5,167.72,16000.0
2014-02-14 10:40:00,167.71,167.79,167.36,167.65,33200.0,167.71,167.79,167.36,167.65,33200.0
2014-02-14 10:45:00,167.65,167.65,167.38,167.54,26200.0,167.65,167.65,167.38,167.54,26200.0
2014-02-14 10:50:00,167.48,167.63,167.34,167.34,16300.0,167.48,167.63,167.34,167.34,16300.0
2014-02-14 10:55:00,167.35,167.47,167.11,167.25,46200.0,167.35,167.47,167.11,167.25,46200.0
2014-02-14 11:00:00,167.13,167.16,166.21,166.4,56800.0,167.13,167.16,166.21,166.4,56800.0
2014-02-14 11:05:00,166.4,166.54,166.14,166.53,33400.0,166.4,166.54,166.14,166.53,33400.0
2014-02-14 11:10:00,166.53,166.78,166.35,166.64,15600.0,166.53,166.78,166.35,166.64,15600.0
2014-02-14 11:15:00,166.56,166.95,166.48,166.94,22300.0,166.56,166.95,166.48,166.94,22300.0
2014-02-14 11:20:00,166.87,167.39,166.86,167.3,20500.0,166.87,167.39,166.86,167.3,20500.0
2014-02-14 11:25:00,167.39,167.75,167.14,167.34,19500.0,167.39,167.75,167.14,167.34,19500.0
2014-02-14 11:30:00,167.19,167.47,167.15,167.29,20300.0,167.19,167.47,167.15,167.29,20300.0
2014-02-14 11:35:00,167.42,167.42,167.03,167.05,14900.0,167.42,167.42,167.03,167.05,14900.0
2014-02-14 11:40:00,167.21,167.31,167.08,167.12,4400.0,167.21,167.31,167.08,167.12,4400.0
2014-02-14 11:45:00,167.12,167.12,166.6,166.6,13600.0,167.12,167.12,166.6,166.6,13600.0
2014-02-14 11:50:00,166.72,166.75,166.31,166.5,47600.0,166.72,166.75,166.31,166.5,47600.0
2014-02-14 11:55:00,166.55,166.9,166.55,166.76,18300.0,166.55,166.9,166.55,166.76,18300.0
2014-02-14 12:00:00,166.71,166.91,166.56,166.68,21100.0,166.71,166.91,166.56,166.68,21100.0
2014-02-14 12:05:00,166.66,166.8,166.45,166.45,34400.0,166.66,166.8,166.45,166.45,34400.0
2014-02-14 12:10:00,166.45,166.63,166.34,166.56,26300.0,166.45,166.63,166.34,166.56,26300.0
2014-02-14 12:15:00,166.51,166.74,166.51,166.57,12700.0,166.51,166.74,166.51,166.57,12700.0
2014-02-14 12:20:00,166.63,166.82,166.55,166.73,10000.0,166.63,166.82,166.55,166.73,10000.0
2014-02-14 12:25:00,166.6,166.76,166.45,166.47,17700.0,166.6,166.76,166.45,166.47,17700.0
2014-02-14 12:30:00,166.47,166.72,166.44,166.63,26300.0,166.47,166.72,166.44,166.63,26300.0
2014-02-14 12:35:00,166.69,166.69,166.5,166.59,7700.0,166.69,166.69,166.5,166.59,7700.0
2014-02-14 12:40:00,166.54,166.75,166.52,166.62,10300.0,166.54,166.75,166.52,166.62,10300.0
2014-02-14 12:45:00,166.62,166.77,166.61,166.68,30300.0,166.62,166.77,166.61,166.68,30300.0
2014-02-14 12:50:00,166.68,166.76,166.6,166.61,18900.0,166.68,166.76,166.6,166.61,18900.0
2014-02-14 12:55:00,166.62,166.72,166.56,166.56,15400.0,166.62,166.72,166.56,166.56,15400.0
2014-02-14 13:00:00,166.66,166.66,166.5,166.62,13700.0,166.66,166.66,166.5,166.62,13700.0
2014-02-14 13:05:00,166.6,166.87,166.6,166.86,12000.0,166.6,166.87,166.6,166.86,12000.0
2014-02-14 13:10:00,166.9,167.47,166.84,167.35,40100.0,166.9,167.47,166.84,167.35,40100.0
2014-02-14 13:15:00,167.28,167.41,167.19,167.41,5000.0,167.28,167.41,167.19,167.41,5000.0
2014-02-14 13:20:00,167.41,167.42,167.28,167.42,4300.0,167.41,167.42,167.28,167.42,4300.0
2014-02-14 13:25:00,167.43,167.55,167.35,167.55,13100.0,167.43,167.55,167.35,167.55,13100.0
2014-02-14 13:30:00,167.51,167.62,167.43,167.62,14200.0,167.51,167.62,167.43,167.62,14200.0
2014-02-14 13:35:00,167.6,167.85,167.6,167.69,17300.0,167.6,167.85,167.6,167.69,17300.0
2014-02-14 13:40:00,167.71,167.86,167.57,167.6,17500.0,167.71,167.86,167.57,167.6,17500.0
2014-02-14 13:45:00,167.6,167.7,167.51,167.57,7900.0,167.6,167.7,167.51,167.57,7900.0
2014-02-14 13:50:00,167.63,167.73,167.52,167.52,7400.0,167.63,167.73,167.52,167.52,7400.0
2014-02-14 13:55:00,167.52,167.58,167.28,167.34,9500.0,167.52,167.58,167.28,167.34,9500.0
2014-02-14 14:00:00,167.24,167.37,167.23,167.3,9200.0,167.24,167.37,167.23,167.3,9200.0
2014-02-14 14:05:00,167.34,167.36,166.77,166.78,57000.0,167.34,167.36,166.77,166.78,57000.0
2014-02-14 14:10:00,166.8,166.88,166.7,166.74,8500.0,166.8,166.88,166.7,166.74,8500.0
2014-02-14 14:15:00,166.83,167.0,166.77,166.99,13900.0,166.83,167.0,166.77,166.99,13900.0
2014-02-14 14:20:00,166.99,167.0,166.63,166.64,11200.0,166.99,167.0,166.63,166.64,11200.0
2014-02-14 14:25:00,166.69,166.8,166.58,166.77,18800.0,166.69,166.8,166.58,166.77,18800.0
2014-02-14 14:30:00,166.75,166.9,166.67,166.71,12600.0,166.75,166.9,166.67,166.71,12600.0
2014-02-14 14:35:00,166.69,167.0,166.69,166.99,40900.0,166.69,167.0,166.69,166.99,40900.0
2014-02-14 14:40:00,167.0,167.24,166.94,167.09,19700.0,167.0,167.24,166.94,167.09,19700.0
2014-02-14 14:45:00,167.13,167.52,167.04,167.49,17000.0,167.13,167.52,167.04,167.49,17000.0
2014-02-14 14:50:00,167.49,167.71,167.26,167.26,14800.0,167.49,167.71,167.26,167.26,14800.0
2014-02-14 14:55:00,167.26,167.27,167.03,167.14,20900.0,167.26,167.27,167.03,167.14,20900.0
2014-02-14 15:00:00,167.1,167.3,167.1,167.2,17700.0,167.1,167.3,167.1,167.2,17700.0
2014-02-14 15:05:00,167.19,167.19,166.94,167.03,9600.0,167.19,167.19,166.94,167.03,9600.0
2014-02-14 15:10:00,167.04,167.17,167.0,167.1,17800.0,167.04,167.17,167.0,167.1,17800.0
2014-02-14 15:15:00,167.1,167.22,167.04,167.13,22800.0,167.1,167.22,167.04,167.13,22800.0
2014-02-14 15:20:00,167.19,167.19,166.79,167.1,29400.0,167.19,167.19,166.79,167.1,29400.0
2014-02-14 15:25:00,167.11,167.15,167.02,167.15,10800.0,167.11,167.15,167.02,167.15,10800.0
2014-02-14 15:30:00,167.1,167.32,167.04,167.25,26000.0,167.1,167.32,167.04,167.25,26000.0
2014-02-14 15:35:00,167.23,167.78,167.2,167.52,41600.0,167.23,167.78,167.2,167.52,41600.0
2014-02-14 15:40:00,167.5,167.59,167.45,167.46,21000.0,167.5,167.59,167.45,167.46,21000.0
2014-02-14 15:45:00,167.45,167.53,167.32,167.42,31400.0,167.45,167.53,167.32,167.42,31400.0
2014-02-14 15:50:00,167.43,167.65,167.36,167.48,77200.0,167.43,167.65,167.36,167.48,77200.0
2014-02-14 15:55:00,167.49,167.57,167.32,167.41,63100.0,167.49,167.57,167.32,167.41,63100.0
2014-02-18 09:30:00,170.0,170.0,169.01,169.5,129200.0,170.0,170.0,169.01,169.5,129200.0
2014-02-18 09:35:00,169.47,169.84,168.93,169.84,129900.0,169.47,169.84,168.93,169.84,129900.0
2014-02-18 09:40:00,169.82,170.99,169.53,170.77,256800.0,169.82,170.99,169.53,170.77,256800.0
2014-02-18 09:45:00,170.7,170.97,170.42,170.75,102000.0,170.7,170.97,170.42,170.75,102000.0
2014-02-18 09:50:00,170.75,170.84,170.15,170.44,63300.0,170.75,170.84,170.15,170.44,63300.0
2014-02-18 09:55:00,170.43,170.45,169.0,170.17,61100.0,170.43,170.45,169.0,170.17,61100.0
2014-02-18 10:00:00,170.12,170.34,169.7,169.89,54700.0,170.12,170.34,169.7,169.89,54700.0
2014-02-18 10:05:00,169.79,170.8,169.64,170.8,44100.0,169.79,170.8,169.64,170.8,44100.0
2014-02-18 10:10:00,170.8,171.43,170.43,170.88,100100.0,170.8,171.43,170.43,170.88,100100.0
2014-02-18 10:15:00,170.51,170.88,170.39,170.66,68900.0,170.51,170.88,170.39,170.66,68900.0
2014-02-18 10:20:00,170.74,170.78,170.34,170.55,65700.0,170.74,170.78,170.34,170.55,65700.0
2014-02-18 10:25:00,170.57,170.96,170.5,170.96,31700.0,170.57,170.96,170.5,170.96,31700.0
2014-02-18 10:30:00,170.84,171.14,170.53,170.83,65900.0,170.84,171.14,170.53,170.83,65900.0
2014-02-18 10:35:00,170.83,170.89,170.62,170.85,26200.0,170.83,170.89,170.62,170.85,26200.0
2014-02-18 10:40:00,170.9,170.92,170.58,170.84,29100.0,170.9,170.92,170.58,170.84,29100.0
2014-02-18 10:45:00,170.8,170.86,170.45,170.58,48800.0,170.8,170.86,170.45,170.58,48800.0
2014-02-18 10:50:00,170.44,170.65,170.23,170.58,27200.0,170.44,170.65,170.23,170.58,27200.0
2014-02-18 10:55:00,170.63,170.69,170.33,170.4,22700.0,170.63,170.69,170.33,170.4,22700.0
2014-02-18 11:00:00,170.39,170.46,170.05,170.41,32500.0,170.39,170.46,170.05,170.41,32500.0
2014-02-18 11:05:00,170.46,170.55,170.13,170.3,32700.0,170.46,170.55,170.13,170.3,32700.0
2014-02-18 11:10:00,170.25,170.47,169.9,170.04,46400.0,170.25,170.47,169.9,170.04,46400.0
2014-02-18 11:15:00,169.97,170.37,169.92,170.33,31400.0,169.97,170.37,169.92,170.33,31400.0
2014-02-18 11:20:00,170.42,170.42,170.06,170.33,23700.0,170.42,170.42,170.06,170.33,23700.0
2014-02-18 11:25:00,170.39,170.75,170.27,170.64,32500.0,170.39,170.75,170.27,170.64,32500.0
2014-02-18 11:30:00,170.61,170.8,170.46,170.47,20500.0,170.61,170.8,170.46,170.47,20500.0
2014-02-18 11:35:00,170.48,170.59,170.34,170.49,35200.0,170.48,170.59,170.34,170.49,35200.0
2014-02-18 11:40:00,170.5,170.59,170.31,170.5,15100.0,170.5,170.59,170.31,170.5,15100.0
2014-02-18 11:45:00,170.54,170.55,170.36,170.49,15500.0,170.54,170.55,170.36,170.49,15500.0
2014-02-18 11:50:00,170.52,170.76,170.41,170.53,20300.0,170.52,170.76,170.41,170.53,20300.0
2014-02-18 11:55:00,170.52,170.72,170.42,170.44,27600.0,170.52,170.72,170.42,170.44,27600.0
2014-02-18 12:00:00,170.5,171.08,170.5,171.06,30500.0,170.5,171.08,170.5,171.06,30500.0
2014-02-18 12:05:00,171.07,171.57,171.07,171.34,55000.0,171.07,171.57,171.07,171.34,55000.0
2014-02-18 12:10:00,171.55,171.55,171.33,171.34,8700.0,171.55,171.55,171.33,171.34,8700.0
2014-02-18 12:15:00,171.37,171.49,171.22,171.31,20400.0,171.37,171.49,171.22,171.31,20400.0
2014-02-18 12:20:00,171.34,171.45,171.22,171.33,43200.0,171.34,171.45,171.22,171.33,43200.0
2014-02-18 12:25:00,171.23,171.44,171.23,171.36,16600.0,171.23,171.44,171.23,171.36,16600.0
2014-02-18 12:30:00,171.37,171.8,171.36,171.73,27700.0,171.37,171.8,171.36,171.73,27700.0
2014-02-18 12:35:00,171.73,171.98,171.66,171.92,27700.0,171.73,171.98,171.66,171.92,27700.0
2014-02-18 12:40:00,171.97,172.22,171.92,172.22,40700.0,171.97,172.22,171.92,172.22,40700.0
2014-02-18 12:45:00,172.19,172.6,172.17,172.6,35300.0,172.19,172.6,172.17,172.6,35300.0
2014-02-18 12:50:00,172.59,172.73,172.36,172.63,41600.0,172.59,172.73,172.36,172.63,41600.0
2014-02-18 12:55:00,172.6,172.85,172.42,172.6,32100.0,172.6,172.85,172.42,172.6,32100.0
2014-02-18 13:00:00,172.61,172.79,172.55,172.68,16200.0,172.61,172.79,172.55,172.68,16200.0
2014-02-18 13:05:00,172.65,172.91,172.65,172.87,29400.0,172.65,172.91,172.65,172.87,29400.0
2014-02-18 13:10:00,172.91,173.0,172.86,172.86,27200.0,172.91,173.0,172.86,172.86,27200.0
2014-02-18 13:15:00,172.95,172.96,172.5,172.58,30800.0,172.95,172.96,172.5,172.58,30800.0
2014-02-18 13:20:00,172.52,172.68,172.5,172.56,18100.0,172.52,172.68,172.5,172.56,18100.0
2014-02-18 13:25:00,172.55,172.72,172.32,172.61,15400.0,172.55,172.72,172.32,172.61,15400.0
2014-02-18 13:30:00,172.63,172.95,172.56,172.83,29200.0,172.63,172.95,172.56,172.83,29200.0
2014-02-18 13:35:00,172.85,172.99,172.74,172.79,15200.0,172.85,172.99,172.74,172.79,15200.0
2014-02-18 13:40:00,172.79,172.95,172.65,172.83,33000.0,172.79,172.95,172.65,172.83,33000.0
2014-02-18 13:45:00,172.9,172.95,172.64,172.79,41100.0,172.9,172.95,172.64,172.79,41100.0
2014-02-18 13:50:00,172.69,172.84,172.56,172.72,27500.0,172.69,172.84,172.56,172.72,27500.0
2014-02-18 13:55:00,172.76,172.88,172.69,172.69,26400.0,172.76,172.88,172.69,172.69,26400.0
2014-02-18 14:00:00,172.79,172.83,172.64,172.66,27600.0,172.79,172.83,172.64,172.66,27600.0
2014-02-18 14:05:00,172.65,172.8,172.65,172.78,20200.0,172.65,172.8,172.65,172.78,20200.0
2014-02-18 14:10:00,172.8,172.8,172.75,172.8,21800.0,172.8,172.8,172.75,172.8,21800.0
2014-02-18 14:15:00,172.8,172.82,172.65,172.8,24700.0,172.8,172.82,172.65,172.8,24700.0
2014-02-18 14:20:00,172.8,172.8,172.73,172.8,26500.0,172.8,172.8,172.73,172.8,26500.0
2014-02-18 14:25:00,172.8,172.89,172.63,172.69,40600.0,172.8,172.89,172.63,172.69,40600.0
2014-02-18 14:30:00,172.66,173.36,172.61,173.33,49700.0,172.66,173.36,172.61,173.33,49700.0
2014-02-18 14:35:00,173.37,174.2,173.34,174.2,95100.0,173.37,174.2,173.34,174.2,95100.0
2014-02-18 14:40:00,174.18,174.18,173.6,173.73,50100.0,174.18,174.18,173.6,173.73,50100.0
2014-02-18 14:45:00,173.69,173.77,173.43,173.58,15200.0,173.69,173.77,173.43,173.58,15200.0
2014-02-18 14:50:00,173.57,173.7,173.35,173.39,14900.0,173.57,173.7,173.35,173.39,14900.0
2014-02-18 14:55:00,173.36,173.45,173.15,173.38,22400.0,173.36,173.45,173.15,173.38,22400.0
2014-02-18 15:00:00,173.35,173.48,173.3,173.3,19200.0,173.35,173.48,173.3,173.3,19200.0
2014-02-18 15:05:00,173.32,173.38,173.2,173.34,16600.0,173.32,173.38,173.2,173.34,16600.0
2014-02-18 15:10:00,173.35,173.88,173.35,173.72,34200.0,173.35,173.88,173.35,173.72,34200.0
2014-02-18 15:15:00,173.74,173.89,173.7,173.76,21700.0,173.74,173.89,173.7,173.76,21700.0
2014-02-18 15:20:00,173.74,174.0,173.73,173.97,41100.0,173.74,174.0,173.73,173.97,41100.0
2014-02-18 15:25:00,174.0,174.3,173.98,174.03,71100.0,174.0,174.3,173.98,174.03,71100.0
2014-02-18 15:30:00,173.98,174.11,173.78,173.81,34200.0,173.98,174.11,173.78,173.81,34200.0
2014-02-18 15:35:00,173.81,173.92,173.76,173.89,23400.0,173.81,173.92,173.76,173.89,23400.0
2014-02-18 15:40:00,173.89,174.01,173.55,173.55,30200.0,173.89,174.01,173.55,173.55,30200.0
2014-02-18 15:45:00,173.57,173.92,173.52,173.88,52600.0,173.57,173.92,173.52,173.88,52600.0
2014-02-18 15:50:00,173.85,174.18,173.83,174.08,60000.0,173.85,174.18,173.83,174.08,60000.0
2014-02-18 15:55:00,174.07,174.19,173.77,173.77,80000.0,174.07,174.19,173.77,173.77,80000.0
2014-02-19 09:30:00,173.9,175.7,173.8,175.06,321200.0,173.9,175.7,173.8,175.06,321200.0
2014-02-19 09:35:00,175.05,177.32,175.05,176.97,158500.0,175.05,177.32,175.05,176.97,158500.0
2014-02-19 09:40:00,177.03,177.09,174.94,175.38,116400.0,177.03,177.09,174.94,175.38,116400.0
2014-02-19 09:45:00,175.36,175.8,174.97,175.06,48800.0,175.36,175.8,174.97,175.06,48800.0
2014-02-19 09:50:00,175.2,176.5,175.2,175.89,73000.0,175.2,176.5,175.2,175.89,73000.0
2014-02-19 09:55:00,175.91,176.4,175.57,176.22,84600.0,175.91,176.4,175.57,176.22,84600.0
2014-02-19 10:00:00,176.22,176.22,175.0,175.26,71500.0,176.22,176.22,175.0,175.26,71500.0
2014-02-19 10:05:00,175.13,175.46,174.99,175.1,40200.0,175.13,175.46,174.99,175.1,40200.0
2014-02-19 10:10:00,175.17,175.88,175.12,175.31,18100.0,175.17,175.88,175.12,175.31,18100.0
2014-02-19 10:15:00,175.21,175.5,175.02,175.03,46500.0,175.21,175.5,175.02,175.03,46500.0
2014-02-19 10:20:00,175.1,175.1,174.31,175.0,73600.0,175.1,175.1,174.31,175.0,73600.0
2014-02-19 10:25:00,175.0,175.3,174.78,175.3,63400.0,175.0,175.3,174.78,175.3,63400.0
2014-02-19 10:30:00,175.3,175.41,175.07,175.13,20300.0,175.3,175.41,175.07,175.13,20300.0
2014-02-19 10:35:00,175.12,175.12,174.5,174.62,41400.0,175.12,175.12,174.5,174.62,41400.0
2014-02-19 10:40:00,174.67,174.67,174.06,174.25,31000.0,174.67,174.67,174.06,174.25,31000.0
2014-02-19 10:45:00,174.2,174.3,173.83,174.18,41000.0,174.2,174.3,173.83,174.18,41000.0
2014-02-19 10:50:00,174.11,174.6,174.01,174.2,27500.0,174.11,174.6,174.01,174.2,27500.0
2014-02-19 10:55:00,174.22,174.27,174.0,174.17,12800.0,174.22,174.27,174.0,174.17,12800.0
2014-02-19 11:00:00,174.2,174.4,174.13,174.33,19400.0,174.2,174.4,174.13,174.33,19400.0
2014-02-19 11:05:00,174.27,174.36,174.0,174.23,46600.0,174.27,174.36,174.0,174.23,46600.0
2014-02-19 11:10:00,174.31,174.4,174.04,174.04,25600.0,174.31,174.4,174.04,174.04,25600.0
2014-02-19 11:15:00,174.04,174.15,173.86,174.0,30800.0,174.04,174.15,173.86,174.0,30800.0
2014-02-19 11:20:00,174.01,174.22,173.76,174.05,25700.0,174.01,174.22,173.76,174.05,25700.0
2014-02-19 11:25:00,174.22,174.39,174.0,174.12,21800.0,174.22,174.39,174.0,174.12,21800.0
2014-02-19 11:30:00,174.14,174.59,174.0,174.59,23200.0,174.14,174.59,174.0,174.59,23200.0
2014-02-19 11:35:00,174.6,174.78,174.25,174.58,16000.0,174.6,174.78,174.25,174.58,16000.0
2014-02-19 11:40:00,174.58,174.68,174.41,174.62,13300.0,174.58,174.68,174.41,174.62,13300.0
2014-02-19 11:45:00,174.62,174.94,174.58,174.68,41400.0,174.62,174.94,174.58,174.68,41400.0
2014-02-19 11:50:00,174.74,174.81,174.21,174.33,18800.0,174.74,174.81,174.21,174.33,18800.0
2014-02-19 11:55:00,174.41,174.5,174.09,174.25,18600.0,174.41,174.5,174.09,174.25,18600.0
2014-02-19 12:00:00,174.05,174.25,173.8,173.95,27800.0,174.05,174.25,173.8,173.95,27800.0
2014-02-19 12:05:00,174.0,174.08,173.77,173.8,20200.0,174.0,174.08,173.77,173.8,20200.0
2014-02-19 12:10:00,173.77,174.13,173.77,174.05,9000.0,173.77,174.13,173.77,174.05,9000.0
2014-02-19 12:15:00,174.12,174.12,173.78,173.92,19600.0,174.12,174.12,173.78,173.92,19600.0
2014-02-19 12:20:00,173.85,174.05,173.66,173.92,61800.0,173.85,174.05,173.66,173.92,61800.0
2014-02-19 12:25:00,173.88,174.01,173.75,174.01,42400.0,173.88,174.01,173.75,174.01,42400.0
2014-02-19 12:30:00,173.97,174.31,173.9,174.03,25200.0,173.97,174.31,173.9,174.03,25200.0
2014-02-19 12:35:00,174.05,174.3,174.03,174.3,11800.0,174.05,174.3,174.03,174.3,11800.0
2014-02-19 12:40:00,174.31,174.45,174.14,174.34,18800.0,174.31,174.45,174.14,174.34,18800.0
2014-02-19 12:45:00,174.4,174.49,174.29,174.43,21900.0,174.4,174.49,174.29,174.43,21900.0
2014-02-19 12:50:00,174.43,174.8,174.43,174.5,20000.0,174.43,174.8,174.43,174.5,20000.0
2014-02-19 12:55:00,174.7,174.83,174.53,174.62,29000.0,174.7,174.83,174.53,174.62,29000.0
2014-02-19 13:00:00,174.64,174.78,174.6,174.62,12500.0,174.64,174.78,174.6,174.62,12500.0
2014-02-19 13:05:00,174.62,174.9,174.56,174.8,14400.0,174.62,174.9,174.56,174.8,14400.0
2014-02-19 13:10:00,174.62,174.73,174.41,174.64,15300.0,174.62,174.73,174.41,174.64,15300.0
2014-02-19 13:15:00,174.56,174.7,174.54,174.62,5300.0,174.56,174.7,174.54,174.62,5300.0
2014-02-19 13:20:00,174.7,174.86,174.55,174.68,20800.0,174.7,174.86,174.55,174.68,20800.0
2014-02-19 13:25:00,174.76,174.83,174.22,174.25,19400.0,174.76,174.83,174.22,174.25,19400.0
2014-02-19 13:30:00,174.25,174.58,174.25,174.45,12600.0,174.25,174.58,174.25,174.45,12600.0
2014-02-19 13:35:00,174.45,174.58,174.44,174.55,7600.0,174.45,174.58,174.44,174.55,7600.0
2014-02-19 13:40:00,174.54,174.57,174.42,174.53,13700.0,174.54,174.57,174.42,174.53,13700.0
2014-02-19 13:45:00,174.53,174.67,174.51,174.65,13200.0,174.53,174.67,174.51,174.65,13200.0
2014-02-19 13:50:00,174.68,174.73,174.44,174.48,11400.0,174.68,174.73,174.44,174.48,11400.0
2014-02-19 13:55:00,174.59,174.6,174.17,174.25,13500.0,174.59,174.6,174.17,174.25,13500.0
2014-02-19 14:00:00,174.29,174.67,174.1,174.66,18400.0,174.29,174.67,174.1,174.66,18400.0
2014-02-19 14:05:00,174.68,174.89,174.63,174.7,13700.0,174.68,174.89,174.63,174.7,13700.0
2014-02-19 14:10:00,174.66,174.71,174.45,174.53,6200.0,174.66,174.71,174.45,174.53,6200.0
2014-02-19 14:15:00,174.49,174.72,174.39,174.6,12600.0,174.49,174.72,174.39,174.6,12600.0
2014-02-19 14:20:00,174.5,174.85,174.41,174.77,8800.0,174.5,174.85,174.41,174.77,8800.0
2014-02-19 14:25:00,174.65,174.85,174.53,174.7,8700.0,174.65,174.85,174.53,174.7,8700.0
2014-02-19 14:30:00,174.92,174.94,174.55,174.73,8000.0,174.92,174.94,174.55,174.73,8000.0
2014-02-19 14:35:00,174.74,175.07,174.69,174.99,20500.0,174.74,175.07,174.69,174.99,20500.0
2014-02-19 14:40:00,174.85,175.2,174.78,174.81,22200.0,174.85,175.2,174.78,174.81,22200.0
2014-02-19 14:45:00,174.8,174.92,174.57,174.62,4100.0,174.8,174.92,174.57,174.62,4100.0
2014-02-19 14:50:00,174.6,174.76,174.11,174.34,52600.0,174.6,174.76,174.11,174.34,52600.0
2014-02-19 14:55:00,174.39,174.41,174.13,174.3,15600.0,174.39,174.41,174.13,174.3,15600.0
2014-02-19 15:00:00,174.25,174.54,174.24,174.44,39500.0,174.25,174.54,174.24,174.44,39500.0
2014-02-19 15:05:00,174.37,174.45,174.23,174.32,6200.0,174.37,174.45,174.23,174.32,6200.0
2014-02-19 15:10:00,174.31,174.31,173.82,173.83,25100.0,174.31,174.31,173.82,173.83,25100.0
2014-02-19 15:15:00,173.8,173.97,173.51,173.54,21000.0,173.8,173.97,173.51,173.54,21000.0
2014-02-19 15:20:00,173.56,173.57,173.08,173.46,31300.0,173.56,173.57,173.08,173.46,31300.0
2014-02-19 15:25:00,173.48,173.48,173.02,173.05,21100.0,173.48,173.48,173.02,173.05,21100.0
2014-02-19 15:30:00,173.03,173.39,173.02,173.3,29300.0,173.03,173.39,173.02,173.3,29300.0
2014-02-19 15:35:00,173.2,173.32,173.09,173.17,35500.0,173.2,173.32,173.09,173.17,35500.0
2014-02-19 15:40:00,173.19,173.49,173.17,173.4,47600.0,173.19,173.49,173.17,173.4,47600.0
2014-02-19 15:45:00,173.43,173.5,173.13,173.23,54900.0,173.43,173.5,173.13,173.23,54900.0
2014-02-19 15:50:00,173.29,173.6,173.25,173.37,67100.0,173.29,173.6,173.25,173.37,67100.0
2014-02-19 15:55:00,173.37,173.89,173.27,173.68,102100.0,173.37,173.89,173.27,173.68,102100.0
2014-02-20 09:30:00,173.91,174.36,172.0,172.13,100900.0,173.91,174.36,172.0,172.13,100900.0
2014-02-20 09:35:00,172.1,172.1,169.76,170.6,138600.0,172.1,172.1,169.76,170.6,138600.0
2014-02-20 09:40:00,170.56,172.66,170.54,172.47,58800.0,170.56,172.66,170.54,172.47,58800.0
2014-02-20 09:45:00,172.5,172.92,172.05,172.19,60400.0,172.5,172.92,172.05,172.19,60400.0
2014-02-20 09:50:00,172.27,172.48,171.62,171.85,53900.0,172.27,172.48,171.62,171.85,53900.0
2014-02-20 09:55:00,171.78,172.31,171.5,172.23,29300.0,171.78,172.31,171.5,172.23,29300.0
2014-02-20 10:00:00,172.03,172.39,171.0,171.78,51100.0,172.03,172.39,171.0,171.78,51100.0
2014-02-20 10:05:00,171.79,172.3,171.46,172.15,25900.0,171.79,172.3,171.46,172.15,25900.0
2014-02-20 10:10:00,172.31,173.78,172.25,173.7,55900.0,172.31,173.78,172.25,173.7,55900.0
2014-02-20 10:15:00,173.7,173.8,172.7,172.99,66600.0,173.7,173.8,172.7,172.99,66600.0
2014-02-20 10:20:00,172.96,172.96,172.24,172.29,17200.0,172.96,172.96,172.24,172.29,17200.0
2014-02-20 10:25:00,172.37,172.93,172.2,172.5,12000.0,172.37,172.93,172.2,172.5,12000.0
2014-02-20 10:30:00,172.48,172.69,172.3,172.33,19900.0,172.48,172.69,172.3,172.33,19900.0
2014-02-20 10:35:00,172.44,172.54,171.94,172.06,24500.0,172.44,172.54,171.94,172.06,24500.0
2014-02-20 10:40:00,172.1,172.27,171.96,171.96,8000.0,172.1,172.27,171.96,171.96,8000.0
2014-02-20 10:45:00,172.09,172.09,171.37,171.58,60000.0,172.09,172.09,171.37,171.58,60000.0
2014-02-20 10:50:00,171.53,171.96,171.33,171.8,21800.0,171.53,171.96,171.33,171.8,21800.0
2014-02-20 10:55:00,171.81,172.12,171.68,171.68,12100.0,171.81,172.12,171.68,171.68,12100.0
2014-02-20 11:00:00,171.86,172.28,171.69,171.92,34400.0,171.86,172.28,171.69,171.92,34400.0
2014-02-20 11:05:00,172.06,172.3,171.5,171.52,38800.0,172.06,172.3,171.5,171.52,38800.0
2014-02-20 11:10:00,171.65,171.75,170.2,170.21,94000.0,171.65,171.75,170.2,170.21,94000.0
2014-02-20 11:15:00,170.29,171.8,170.08,171.73,42900.0,170.29,171.8,170.08,171.73,42900.0
2014-02-20 11:20:00,171.61,172.09,171.45,171.45,13000.0,171.61,172.09,171.45,171.45,13000.0
2014-02-20 11:25:00,171.43,171.54,170.85,171.3,30800.0,171.43,171.54,170.85,171.3,30800.0
2014-02-20 11:30:00,171.35,172.0,171.35,171.89,19100.0,171.35,172.0,171.35,171.89,19100.0
2014-02-20 11:35:00,172.0,172.24,171.83,171.96,21700.0,172.0,172.24,171.83,171.96,21700.0
2014-02-20 11:40:00,171.93,172.77,171.87,172.44,68200.0,171.93,172.77,171.87,172.44,68200.0
2014-02-20 11:45:00,172.44,172.76,172.36,172.58,11800.0,172.44,172.76,172.36,172.58,11800.0
2014-02-20 11:50:00,172.58,172.77,172.21,172.75,11700.0,172.58,172.77,172.21,172.75,11700.0
2014-02-20 11:55:00,172.74,172.9,172.44,172.47,9800.0,172.74,172.9,172.44,172.47,9800.0
2014-02-20 12:00:00,172.41,172.52,172.12,172.17,16000.0,172.41,172.52,172.12,172.17,16000.0
2014-02-20 12:05:00,172.2,172.38,172.03,172.07,54600.0,172.2,172.38,172.03,172.07,54600.0
2014-02-20 12:10:00,172.1,172.35,172.0,172.11,32300.0,172.1,172.35,172.0,172.11,32300.0
2014-02-20 12:15:00,172.11,172.4,172.04,172.18,40400.0,172.11,172.4,172.04,172.18,40400.0
2014-02-20 12:20:00,172.12,172.25,171.51,171.75,60800.0,172.12,172.25,171.51,171.75,60800.0
2014-02-20 12:25:00,171.57,172.16,171.5,172.05,20400.0,171.57,172.16,171.5,172.05,20400.0
2014-02-20 12:30:00,172.14,172.2,171.9,172.12,49800.0,172.14,172.2,171.9,172.12,49800.0
2014-02-20 12:35:00,172.14,172.2,171.62,171.83,87000.0,172.14,172.2,171.62,171.83,87000.0
2014-02-20 12:40:00,171.9,172.19,171.9,172.1,31000.0,171.9,172.19,171.9,172.1,31000.0
2014-02-20 12:45:00,172.15,172.15,171.55,171.86,40200.0,172.15,172.15,171.55,171.86,40200.0
2014-02-20 12:50:00,171.91,172.12,171.81,171.9,71300.0,171.91,172.12,171.81,171.9,71300.0
2014-02-20 12:55:00,172.0,172.37,171.96,172.17,25200.0,172.0,172.37,171.96,172.17,25200.0
2014-02-20 13:00:00,172.2,172.56,171.91,172.56,67500.0,172.2,172.56,171.91,172.56,67500.0
2014-02-20 13:05:00,172.56,172.94,172.3,172.82,24900.0,172.56,172.94,172.3,172.82,24900.0
2014-02-20 13:10:00,172.94,173.2,172.84,172.84,13200.0,172.94,173.2,172.84,172.84,13200.0
2014-02-20 13:15:00,172.96,173.2,172.9,172.9,6100.0,172.96,173.2,172.9,172.9,6100.0
2014-02-20 13:20:00,173.13,173.24,172.86,173.1,7600.0,173.13,173.24,172.86,173.1,7600.0
2014-02-20 13:25:00,173.22,173.37,173.1,173.2,31700.0,173.22,173.37,173.1,173.2,31700.0
2014-02-20 13:30:00,173.25,173.5,173.0,173.05,31200.0,173.25,173.5,173.0,173.05,31200.0
2014-02-20 13:35:00,173.06,173.15,172.78,172.86,13500.0,173.06,173.15,172.78,172.86,13500.0
2014-02-20 13:40:00,172.86,173.17,172.84,172.99,15100.0,172.86,173.17,172.84,172.99,15100.0
2014-02-20 13:45:00,172.88,173.05,172.84,172.96,13100.0,172.88,173.05,172.84,172.96,13100.0
2014-02-20 13:50:00,172.94,173.24,172.89,173.2,11400.0,172.94,173.24,172.89,173.2,11400.0
2014-02-20 13:55:00,173.13,173.25,173.07,173.2,11800.0,173.13,173.25,173.07,173.2,11800.0
2014-02-20 14:00:00,173.22,173.3,172.68,172.69,40200.0,173.22,173.3,172.68,172.69,40200.0
2014-02-20 14:05:00,172.72,173.02,172.6,173.02,11700.0,172.72,173.02,172.6,173.02,11700.0
2014-02-20 14:10:00,173.06,173.2,172.92,173.12,12900.0,173.06,173.2,172.92,173.12,12900.0
2014-02-20 14:15:00,173.19,173.24,172.98,172.98,17300.0,173.19,173.24,172.98,172.98,17300.0
2014-02-20 14:20:00,173.0,173.08,172.9,172.97,9300.0,173.0,173.08,172.9,172.97,9300.0
2014-02-20 14:25:00,173.07,173.08,172.81,172.92,21200.0,173.07,173.08,172.81,172.92,21200.0
2014-02-20 14:30:00,172.94,173.08,172.93,172.94,22700.0,172.94,173.08,172.93,172.94,22700.0
2014-02-20 14:35:00,172.96,173.06,172.84,173.0,16100.0,172.96,173.06,172.84,173.0,16100.0
2014-02-20 14:40:00,173.04,173.08,172.93,172.97,15400.0,173.04,173.08,172.93,172.97,15400.0
2014-02-20 14:45:00,173.0,173.15,172.96,173.09,30400.0,173.0,173.15,172.96,173.09,30400.0
2014-02-20 14:50:00,173.09,173.11,172.89,173.04,20500.0,173.09,173.11,172.89,173.04,20500.0
2014-02-20 14:55:00,173.04,173.12,173.01,173.09,22400.0,173.04,173.12,173.01,173.09,22400.0
2014-02-20 15:00:00,173.1,173.11,172.92,172.99,25300.0,173.1,173.11,172.92,172.99,25300.0
2014-02-20 15:05:00,173.06,173.14,173.01,173.11,16400.0,173.06,173.14,173.01,173.11,16400.0
2014-02-20 15:10:00,173.1,173.13,173.04,173.13,9900.0,173.1,173.13,173.04,173.13,9900.0
2014-02-20 15:15:00,173.14,173.21,173.09,173.2,12200.0,173.14,173.21,173.09,173.2,12200.0
2014-02-20 15:20:00,173.18,173.24,173.01,173.06,32500.0,173.18,173.24,173.01,173.06,32500.0
2014-02-20 15:25:00,173.06,173.63,173.03,173.48,27600.0,173.06,173.63,173.03,173.48,27600.0
2014-02-20 15:30:00,173.57,173.67,173.49,173.58,26000.0,173.57,173.67,173.49,173.58,26000.0
2014-02-20 15:35:00,173.63,173.63,173.42,173.48,28600.0,173.63,173.63,173.42,173.48,28600.0
2014-02-20 15:40:00,173.5,173.64,173.4,173.61,30000.0,173.5,173.64,173.4,173.61,30000.0
2014-02-20 15:45:00,173.62,173.88,173.59,173.64,36500.0,173.62,173.88,173.59,173.64,36500.0
2014-02-20 15:50:00,173.68,173.92,173.68,173.84,43600.0,173.68,173.92,173.68,173.84,43600.0
2014-02-20 15:55:00,173.84,173.98,173.73,173.9,83100.0,173.84,173.98,173.73,173.9,83100.0
2014-02-21 09:30:00,173.31,174.93,173.31,174.82,201500.0,173.31,174.93,173.31,174.82,201500.0
2014-02-21 09:35:00,174.82,175.23,173.32,173.32,60400.0,174.82,175.23,173.32,173.32,60400.0
2014-02-21 09:40:00,173.32,173.88,172.55,172.55,64200.0,173.32,173.88,172.55,172.55,64200.0
2014-02-21 09:45:00,172.55,172.85,171.8,172.66,83800.0,172.55,172.85,171.8,172.66,83800.0
2014-02-21 09:50:00,172.69,173.27,172.49,173.12,64800.0,172.69,173.27,172.49,173.12,64800.0
2014-02-21 09:55:00,173.12,173.55,172.92,173.16,66800.0,173.12,173.55,172.92,173.16,66800.0
2014-02-21 10:00:00,172.98,173.17,172.0,172.0,48800.0,172.98,173.17,172.0,172.0,48800.0
2014-02-21 10:05:00,172.0,172.33,171.6,171.96,43900.0,172.0,172.33,171.6,171.96,43900.0
2014-02-21 10:10:00,171.86,172.23,171.56,171.69,32700.0,171.86,172.23,171.56,171.69,32700.0
2014-02-21 10:15:00,171.69,171.69,170.9,171.12,65900.0,171.69,171.69,170.9,171.12,65900.0
2014-02-21 10:20:00,171.1,172.05,170.97,172.05,39500.0,171.1,172.05,170.97,172.05,39500.0
2014-02-21 10:25:00,172.13,172.66,172.02,172.64,42700.0,172.13,172.66,172.02,172.64,42700.0
2014-02-21 10:30:00,172.45,172.78,171.9,171.91,57300.0,172.45,172.78,171.9,171.91,57300.0
2014-02-21 10:35:00,172.01,172.33,171.9,171.92,30900.0,172.01,172.33,171.9,171.92,30900.0
2014-02-21 10:40:00,171.94,172.17,171.65,171.87,14400.0,171.94,172.17,171.65,171.87,14400.0
2014-02-21 10:45:00,171.84,171.88,171.6,171.74,6100.0,171.84,171.88,171.6,171.74,6100.0
2014-02-21 10:50:00,171.75,172.11,171.71,171.96,21600.0,171.75,172.11,171.71,171.96,21600.0
2014-02-21 10:55:00,171.77,172.0,171.7,171.98,18500.0,171.77,172.0,171.7,171.98,18500.0
2014-02-21 11:00:00,172.02,172.99,171.9,172.96,44100.0,172.02,172.99,171.9,172.96,44100.0
2014-02-21 11:05:00,172.89,172.92,172.48,172.68,26900.0,172.89,172.92,172.48,172.68,26900.0
2014-02-21 11:10:00,172.82,172.94,172.55,172.82,8500.0,172.82,172.94,172.55,172.82,8500.0
2014-02-21 11:15:00,172.6,172.8,172.53,172.72,20200.0,172.6,172.8,172.53,172.72,20200.0
2014-02-21 11:20:00,172.74,172.78,172.62,172.7,9900.0,172.74,172.78,172.62,172.7,9900.0
2014-02-21 11:25:00,172.77,173.25,172.59,173.21,40400.0,172.77,173.25,172.59,173.21,40400.0
2014-02-21 11:30:00,173.18,173.45,173.05,173.4,18500.0,173.18,173.45,173.05,173.4,18500.0
2014-02-21 11:35:00,173.37,173.4,173.1,173.39,43800.0,173.37,173.4,173.1,173.39,43800.0
2014-02-21 11:40:00,173.38,173.39,173.08,173.27,12100.0,173.38,173.39,173.08,173.27,12100.0
2014-02-21 11:45:00,173.31,173.37,173.13,173.32,21800.0,173.31,173.37,173.13,173.32,21800.0
2014-02-21 11:50:00,173.23,173.4,173.19,173.34,14200.0,173.23,173.4,173.19,173.34,14200.0
2014-02-21 11:55:00,173.32,173.69,173.21,173.63,68800.0,173.32,173.69,173.21,173.63,68800.0
2014-02-21 12:00:00,173.6,173.83,173.6,173.8,18000.0,173.6,173.83,173.6,173.8,18000.0
2014-02-21 12:05:00,173.84,174.33,173.7,174.31,49200.0,173.84,174.33,173.7,174.31,49200.0
2014-02-21 12:10:00,174.33,174.48,174.08,174.42,91800.0,174.33,174.48,174.08,174.42,91800.0
2014-02-21 12:15:00,174.44,174.8,174.32,174.55,53900.0,174.44,174.8,174.32,174.55,53900.0
2014-02-21 12:20:00,174.56,174.56,173.85,173.98,15700.0,174.56,174.56,173.85,173.98,15700.0
2014-02-21 12:25:00,173.98,174.08,173.82,173.82,4600.0,173.98,174.08,173.82,173.82,4600.0
2014-02-21 12:30:00,173.87,174.0,173.8,173.89,14400.0,173.87,174.0,173.8,173.89,14400.0
2014-02-21 12:35:00,173.87,174.15,173.87,174.02,32800.0,173.87,174.15,173.87,174.02,32800.0
2014-02-21 12:40:00,174.1,174.15,174.0,174.0,10500.0,174.1,174.15,174.0,174.0,10500.0
2014-02-21 12:45:00,174.01,174.09,173.9,174.08,10100.0,174.01,174.09,173.9,174.08,10100.0
2014-02-21 12:50:00,174.02,174.15,173.95,174.08,8300.0,174.02,174.15,173.95,174.08,8300.0
2014-02-21 12:55:00,174.07,174.18,174.04,174.09,9100.0,174.07,174.18,174.04,174.09,9100.0
2014-02-21 13:00:00,174.18,174.21,173.97,174.08,12100.0,174.18,174.21,173.97,174.08,12100.0
2014-02-21 13:05:00,174.0,174.08,173.81,174.06,11600.0,174.0,174.08,173.81,174.06,11600.0
2014-02-21 13:10:00,174.14,174.17,173.96,174.11,12400.0,174.14,174.17,173.96,174.11,12400.0
2014-02-21 13:15:00,174.02,174.11,173.99,174.05,7600.0,174.02,174.11,173.99,174.05,7600.0
2014-02-21 13:20:00,173.99,174.1,173.88,174.06,11900.0,173.99,174.1,173.88,174.06,11900.0
2014-02-21 13:25:00,173.96,174.03,173.87,173.9,4900.0,173.96,174.03,173.87,173.9,4900.0
2014-02-21 13:30:00,173.94,173.94,173.65,173.79,11700.0,173.94,173.94,173.65,173.79,11700.0
2014-02-21 13:35:00,173.78,173.83,173.56,173.72,4000.0,173.78,173.83,173.56,173.72,4000.0
2014-02-21 13:40:00,173.74,173.78,173.6,173.75,3900.0,173.74,173.78,173.6,173.75,3900.0
2014-02-21 13:45:00,173.72,173.72,173.65,173.72,2000.0,173.72,173.72,173.65,173.72,2000.0
2014-02-21 13:50:00,173.73,173.75,173.37,173.37,7900.0,173.73,173.75,173.37,173.37,7900.0
2014-02-21 13:55:00,173.34,173.41,172.93,172.93,16500.0,173.34,173.41,172.93,172.93,16500.0
2014-02-21 14:00:00,172.95,173.01,172.8,173.01,8100.0,172.95,173.01,172.8,173.01,8100.0
2014-02-21 14:05:00,173.01,173.23,173.01,173.1,11100.0,173.01,173.23,173.01,173.1,11100.0
2014-02-21 14:10:00,173.05,173.08,172.88,172.98,4900.0,173.05,173.08,172.88,172.98,4900.0
2014-02-21 14:15:00,172.94,172.96,172.88,172.9,9300.0,172.94,172.96,172.88,172.9,9300.0
2014-02-21 14:20:00,172.9,173.07,172.87,173.06,8400.0,172.9,173.07,172.87,173.06,8400.0
2014-02-21 14:25:00,173.0,173.07,172.67,172.89,21500.0,173.0,173.07,172.67,172.89,21500.0
2014-02-21 14:30:00,172.9,172.9,172.75,172.79,12700.0,172.9,172.9,172.75,172.79,12700.0
2014-02-21 14:35:00,172.82,172.91,172.64,172.69,11900.0,172.82,172.91,172.64,172.69,11900.0
2014-02-21 14:40:00,172.59,172.71,172.39,172.58,22400.0,172.59,172.71,172.39,172.58,22400.0
2014-02-21 14:45:00,172.51,172.52,172.27,172.47,8200.0,172.51,172.52,172.27,172.47,8200.0
2014-02-21 14:50:00,172.48,172.68,172.43,172.68,16500.0,172.48,172.68,172.43,172.68,16500.0
2014-02-21 14:55:00,172.66,172.74,172.55,172.56,24000.0,172.66,172.74,172.55,172.56,24000.0
2014-02-21 15:00:00,172.56,172.65,172.41,172.46,11300.0,172.56,172.65,172.41,172.46,11300.0
2014-02-21 15:05:00,172.5,172.89,172.5,172.89,10000.0,172.5,172.89,172.5,172.89,10000.0
2014-02-21 15:10:00,172.87,173.03,172.85,173.0,12700.0,172.87,173.03,172.85,173.0,12700.0
2014-02-21 15:15:00,173.0,173.12,172.95,173.12,11000.0,173.0,173.12,172.95,173.12,11000.0
2014-02-21 15:20:00,173.12,173.23,173.01,173.19,15600.0,173.12,173.23,173.01,173.19,15600.0
2014-02-21 15:25:00,173.16,173.17,172.83,172.85,19000.0,173.16,173.17,172.83,172.85,19000.0
2014-02-21 15:30:00,172.89,172.9,172.43,172.65,21200.0,172.89,172.9,172.43,172.65,21200.0
2014-02-21 15:35:00,172.56,172.82,172.56,172.57,15600.0,172.56,172.82,172.56,172.57,15600.0
2014-02-21 15:40:00,172.57,172.87,172.52,172.7,25300.0,172.57,172.87,172.52,172.7,25300.0
2014-02-21 15:45:00,172.7,172.8,172.59,172.8,32400.0,172.7,172.8,172.59,172.8,32400.0
2014-02-21 15:50:00,172.73,172.78,172.61,172.72,37500.0,172.73,172.78,172.61,172.72,37500.0
2014-02-21 15:55:00,172.73,172.74,172.55,172.65,59500.0,172.73,172.74,172.55,172.65,59500.0
2014-02-24 09:30:00,175.53,176.0,173.63,174.18,176100.0,175.53,176.0,173.63,174.18,176100.0
2014-02-24 09:35:00,174.31,174.5,173.5,173.73,117100.0,174.31,174.5,173.5,173.73,117100.0
2014-02-24 09:40:00,173.73,174.0,173.61,173.9,71600.0,173.73,174.0,173.61,173.9,71600.0
2014-02-24 09:45:00,173.95,174.1,173.55,173.67,78700.0,173.95,174.1,173.55,173.67,78700.0
2014-02-24 09:50:00,173.67,174.14,173.6,173.65,112000.0,173.67,174.14,173.6,173.65,112000.0
2014-02-24 09:55:00,173.61,173.96,173.07,173.19,72100.0,173.61,173.96,173.07,173.19,72100.0
2014-02-24 10:00:00,173.45,173.69,173.08,173.33,26400.0,173.45,173.69,173.08,173.33,26400.0
2014-02-24 10:05:00,173.4,173.59,173.0,173.4,46700.0,173.4,173.59,173.0,173.4,46700.0
2014-02-24 10:10:00,173.28,173.49,173.17,173.3,23400.0,173.28,173.49,173.17,173.3,23400.0
2014-02-24 10:15:00,173.17,174.19,173.17,173.78,44900.0,173.17,174.19,173.17,173.78,44900.0
2014-02-24 10:20:00,174.16,174.16,173.78,173.97,44000.0,174.16,174.16,173.78,173.97,44000.0
2014-02-24 10:25:00,173.97,174.0,173.75,173.91,34700.0,173.97,174.0,173.75,173.91,34700.0
2014-02-24 10:30:00,173.86,173.94,173.74,173.79,27000.0,173.86,173.94,173.74,173.79,27000.0
2014-02-24 10:35:00,173.75,173.99,173.5,173.54,42000.0,173.75,173.99,173.5,173.54,42000.0
2014-02-24 10:40:00,173.55,173.84,173.44,173.82,22700.0,173.55,173.84,173.44,173.82,22700.0
2014-02-24 10:45:00,173.82,173.86,173.67,173.78,13400.0,173.82,173.86,173.67,173.78,13400.0
2014-02-24 10:50:00,173.8,174.0,173.71,173.81,25600.0,173.8,174.0,173.71,173.81,25600.0
2014-02-24 10:55:00,173.82,173.92,173.65,173.83,11200.0,173.82,173.92,173.65,173.83,11200.0
2014-02-24 11:00:00,173.83,173.87,173.64,173.68,15300.0,173.83,173.87,173.64,173.68,15300.0
2014-02-24 11:05:00,173.66,173.78,173.53,173.57,17800.0,173.66,173.78,173.53,173.57,17800.0
2014-02-24 11:10:00,173.51,173.62,173.42,173.53,24000.0,173.51,173.62,173.42,173.53,24000.0
2014-02-24 11:15:00,173.52,173.64,173.44,173.54,16900.0,173.52,173.64,173.44,173.54,16900.0
2014-02-24 11:20:00,173.54,173.67,173.46,173.66,16600.0,173.54,173.67,173.46,173.66,16600.0
2014-02-24 11:25:00,173.69,173.7,173.61,173.69,18400.0,173.69,173.7,173.61,173.69,18400.0
2014-02-24 11:30:00,173.7,173.7,173.59,173.67,13500.0,173.7,173.7,173.59,173.67,13500.0
2014-02-24 11:35:00,173.61,173.67,173.4,173.4,18100.0,173.61,173.67,173.4,173.4,18100.0
2014-02-24 11:40:00,173.41,173.51,173.05,173.05,25900.0,173.41,173.51,173.05,173.05,25900.0
2014-02-24 11:45:00,173.12,173.4,173.05,173.31,35500.0,173.12,173.4,173.05,173.31,35500.0
2014-02-24 11:50:00,173.39,173.39,173.11,173.36,19100.0,173.39,173.39,173.11,173.36,19100.0
2014-02-24 11:55:00,173.28,173.56,173.18,173.41,17300.0,173.28,173.56,173.18,173.41,17300.0
2014-02-24 12:00:00,173.48,173.7,173.48,173.65,12300.0,173.48,173.7,173.48,173.65,12300.0
2014-02-24 12:05:00,173.66,173.67,173.53,173.62,9600.0,173.66,173.67,173.53,173.62,9600.0
2014-02-24 12:10:00,173.66,173.7,173.55,173.66,9500.0,173.66,173.7,173.55,173.66,9500.0
2014-02-24 12:15:00,173.63,173.7,173.52,173.52,13400.0,173.63,173.7,173.52,173.52,13400.0
2014-02-24 12:20:00,173.58,173.65,173.51,173.56,7900.0,173.58,173.65,173.51,173.56,7900.0
2014-02-24 12:25:00,173.57,173.64,173.48,173.54,16600.0,173.57,173.64,173.48,173.54,16600.0
2014-02-24 12:30:00,173.53,173.59,173.46,173.59,7000.0,173.53,173.59,173.46,173.59,7000.0
2014-02-24 12:35:00,173.46,173.54,173.4,173.46,20900.0,173.46,173.54,173.4,173.46,20900.0
2014-02-24 12:40:00,173.46,173.53,173.32,173.53,7600.0,173.46,173.53,173.32,173.53,7600.0
2014-02-24 12:45:00,173.53,173.53,173.23,173.25,19900.0,173.53,173.53,173.23,173.25,19900.0
2014-02-24 12:50:00,173.22,173.25,173.1,173.1,10600.0,173.22,173.25,173.1,173.1,10600.0
2014-02-24 12:55:00,173.09,173.1,172.68,172.69,62800.0,173.09,173.1,172.68,172.69,62800.0
2014-02-24 13:00:00,172.67,172.7,172.55,172.55,17600.0,172.67,172.7,172.55,172.55,17600.0
2014-02-24 13:05:00,172.6,172.6,172.32,172.35,22800.0,172.6,172.6,172.32,172.35,22800.0
2014-02-24 13:10:00,172.33,172.34,172.01,172.25,25800.0,172.33,172.34,172.01,172.25,25800.0
2014-02-24 13:15:00,172.3,172.3,172.11,172.28,16000.0,172.3,172.3,172.11,172.28,16000.0
2014-02-24 13:20:00,172.28,172.63,172.26,172.51,40500.0,172.28,172.63,172.26,172.51,40500.0
2014-02-24 13:25:00,172.63,172.73,172.5,172.57,8400.0,172.63,172.73,172.5,172.57,8400.0
2014-02-24 13:30:00,172.57,173.0,172.57,172.9,19600.0,172.57,173.0,172.57,172.9,19600.0
2014-02-24 13:35:00,172.86,172.96,172.75,172.85,14500.0,172.86,172.96,172.75,172.85,14500.0
2014-02-24 13:40:00,172.85,172.96,172.75,172.79,16400.0,172.85,172.96,172.75,172.79,16400.0
2014-02-24 13:45:00,172.78,173.15,172.76,173.15,6300.0,172.78,173.15,172.76,173.15,6300.0
2014-02-24 13:50:00,173.22,173.3,173.13,173.24,9300.0,173.22,173.3,173.13,173.24,9300.0
2014-02-24 13:55:00,173.2,173.49,173.19,173.45,25400.0,173.2,173.49,173.19,173.45,25400.0
2014-02-24 14:00:00,173.45,173.59,173.41,173.56,17400.0,173.45,173.59,173.41,173.56,17400.0
2014-02-24 14:05:00,173.47,173.56,173.47,173.49,11700.0,173.47,173.56,173.47,173.49,11700.0
2014-02-24 14:10:00,173.47,173.48,173.25,173.29,25100.0,173.47,173.48,173.25,173.29,25100.0
2014-02-24 14:15:00,173.29,173.41,173.29,173.36,6100.0,173.29,173.41,173.29,173.36,6100.0
2014-02-24 14:20:00,173.41,173.48,173.27,173.31,10600.0,173.41,173.48,173.27,173.31,10600.0
2014-02-24 14:25:00,173.31,173.39,173.17,173.18,17300.0,173.31,173.39,173.17,173.18,17300.0
2014-02-24 14:30:00,173.18,173.34,173.18,173.3,33600.0,173.18,173.34,173.18,173.3,33600.0
2014-02-24 14:35:00,173.3,173.34,173.26,173.32,48500.0,173.3,173.34,173.26,173.32,48500.0
2014-02-24 14:40:00,173.32,173.44,173.29,173.41,26800.0,173.32,173.44,173.29,173.41,26800.0
2014-02-24 14:45:00,173.38,173.43,173.33,173.38,20000.0,173.38,173.43,173.33,173.38,20000.0
2014-02-24 14:50:00,173.4,173.43,173.36,173.4,52000.0,173.4,173.43,173.36,173.4,52000.0
2014-02-24 14:55:00,173.4,173.42,173.17,173.26,26100.0,173.4,173.42,173.17,173.26,26100.0
2014-02-24 15:00:00,173.26,173.36,173.01,173.04,15800.0,173.26,173.36,173.01,173.04,15800.0
2014-02-24 15:05:00,173.07,173.12,172.86,172.9,18400.0,173.07,173.12,172.86,172.9,18400.0
2014-02-24 15:10:00,172.93,172.93,172.59,172.59,17100.0,172.93,172.93,172.59,172.59,17100.0
2014-02-24 15:15:00,172.58,172.98,172.52,172.97,24500.0,172.58,172.98,172.52,172.97,24500.0
2014-02-24 15:20:00,172.91,173.13,172.82,173.13,8200.0,172.91,173.13,172.82,173.13,8200.0
2014-02-24 15:25:00,173.19,173.2,172.9,172.96,24000.0,173.19,173.2,172.9,172.96,24000.0
2014-02-24 15:30:00,172.93,173.18,172.86,173.16,17700.0,172.93,173.18,172.86,173.16,17700.0
2014-02-24 15:35:00,173.13,173.17,173.05,173.1,19100.0,173.13,173.17,173.05,173.1,19100.0
2014-02-24 15:40:00,173.08,173.1,172.91,173.0,19100.0,173.08,173.1,172.91,173.0,19100.0
2014-02-24 15:45:00,173.08,173.15,172.95,172.97,53200.0,173.08,173.15,172.95,172.97,53200.0
2014-02-24 15:50:00,173.05,173.1,172.82,172.87,54000.0,173.05,173.1,172.82,172.87,54000.0
2014-02-24 15:55:00,172.86,172.91,172.47,172.51,115700.0,172.86,172.91,172.47,172.51,115700.0
2014-02-25 09:30:00,173.05,173.99,172.53,172.96,125400.0,173.05,173.99,172.53,172.96,125400.0
2014-02-25 09:35:00,172.77,173.19,172.49,173.02,64400.0,172.77,173.19,172.49,173.02,64400.0
2014-02-25 09:40:00,173.14,173.18,172.55,173.14,111600.0,173.14,173.18,172.55,173.14,111600.0
2014-02-25 09:45:00,172.95,173.12,171.85,171.85,98800.0,172.95,173.12,171.85,171.85,98800.0
2014-02-25 09:50:00,171.77,172.25,171.4,171.45,49800.0,171.77,172.25,171.4,171.45,49800.0
2014-02-25 09:55:00,171.5,171.72,170.88,171.2,109000.0,171.5,171.72,170.88,171.2,109000.0
2014-02-25 10:00:00,171.1,171.91,171.01,171.56,34900.0,171.1,171.91,171.01,171.56,34900.0
2014-02-25 10:05:00,171.67,171.96,171.47,171.65,38000.0,171.67,171.96,171.47,171.65,38000.0
2014-02-25 10:10:00,171.64,171.81,171.2,171.31,38400.0,171.64,171.81,171.2,171.31,38400.0
2014-02-25 10:15:00,171.5,172.2,171.41,172.09,31300.0,171.5,172.2,171.41,172.09,31300.0
2014-02-25 10:20:00,172.09,172.25,171.9,172.08,24600.0,172.09,172.25,171.9,172.08,24600.0
2014-02-25 10:25:00,172.08,173.0,172.0,172.0,54800.0,172.08,173.0,172.0,172.0,54800.0
2014-02-25 10:30:00,172.04,172.25,171.77,171.88,54500.0,172.04,172.25,171.77,171.88,54500.0
2014-02-25 10:35:00,171.88,171.91,171.52,171.91,39500.0,171.88,171.91,171.52,171.91,39500.0
2014-02-25 10:40:00,171.64,171.76,171.31,171.61,30400.0,171.64,171.76,171.31,171.61,30400.0
2014-02-25 10:45:00,171.73,171.77,171.43,171.47,35600.0,171.73,171.77,171.43,171.47,35600.0
2014-02-25 10:50:00,171.5,171.6,171.31,171.46,20300.0,171.5,171.6,171.31,171.46,20300.0
2014-02-25 10:55:00,171.52,171.8,171.49,171.6,24700.0,171.52,171.8,171.49,171.6,24700.0
2014-02-25 11:00:00,171.6,171.7,171.48,171.49,15900.0,171.6,171.7,171.48,171.49,15900.0
2014-02-25 11:05:00,171.57,171.62,171.49,171.5,18300.0,171.57,171.62,171.49,171.5,18300.0
2014-02-25 11:10:00,171.54,172.23,171.52,172.17,35300.0,171.54,172.23,171.52,172.17,35300.0
2014-02-25 11:15:00,172.17,172.26,171.86,171.91,36600.0,172.17,172.26,171.86,171.91,36600.0
2014-02-25 11:20:00,171.9,171.96,171.65,171.65,22700.0,171.9,171.96,171.65,171.65,22700.0
2014-02-25 11:25:00,171.71,171.72,171.1,171.35,41700.0,171.71,171.72,171.1,171.35,41700.0
2014-02-25 11:30:00,171.37,171.37,171.01,171.24,15200.0,171.37,171.37,171.01,171.24,15200.0
2014-02-25 11:35:00,171.21,171.38,171.0,171.08,43400.0,171.21,171.38,171.0,171.08,43400.0
2014-02-25 11:40:00,171.08,171.22,170.84,171.0,35700.0,171.08,171.22,170.84,171.0,35700.0
2014-02-25 11:45:00,170.99,171.15,170.9,171.0,25500.0,170.99,171.15,170.9,171.0,25500.0
2014-02-25 11:50:00,170.93,171.1,170.91,171.06,19500.0,170.93,171.1,170.91,171.06,19500.0
2014-02-25 11:55:00,171.02,171.08,170.5,170.7,36500.0,171.02,171.08,170.5,170.7,36500.0
2014-02-25 12:00:00,170.63,170.87,170.53,170.7,10900.0,170.63,170.87,170.53,170.7,10900.0
2014-02-25 12:05:00,170.61,170.88,170.51,170.88,15600.0,170.61,170.88,170.51,170.88,15600.0
2014-02-25 12:10:00,170.8,170.94,170.59,170.59,30700.0,170.8,170.94,170.59,170.59,30700.0
2014-02-25 12:15:00,170.6,170.67,169.75,169.89,99800.0,170.6,170.67,169.75,169.89,99800.0
2014-02-25 12:20:00,169.86,169.92,169.52,169.62,39900.0,169.86,169.92,169.52,169.62,39900.0
2014-02-25 12:25:00,169.64,170.0,169.51,169.93,36700.0,169.64,170.0,169.51,169.93,36700.0
2014-02-25 12:30:00,170.0,170.37,169.83,169.85,39200.0,170.0,170.37,169.83,169.85,39200.0
2014-02-25 12:35:00,169.9,170.1,169.59,169.83,35600.0,169.9,170.1,169.59,169.83,35600.0
2014-02-25 12:40:00,169.82,169.89,169.63,169.71,19400.0,169.82,169.89,169.63,169.71,19400.0
2014-02-25 12:45:00,169.73,170.1,169.67,169.83,21800.0,169.73,170.1,169.67,169.83,21800.0
2014-02-25 12:50:00,169.8,170.04,169.8,169.99,14700.0,169.8,170.04,169.8,169.99,14700.0
2014-02-25 12:55:00,170.0,170.16,169.95,170.11,15600.0,170.0,170.16,169.95,170.11,15600.0
2014-02-25 13:00:00,170.15,170.24,170.01,170.01,11700.0,170.15,170.24,170.01,170.01,11700.0
2014-02-25 13:05:00,170.0,170.1,169.94,169.95,18000.0,170.0,170.1,169.94,169.95,18000.0
2014-02-25 13:10:00,169.98,169.98,169.27,169.27,32100.0,169.98,169.98,169.27,169.27,32100.0
2014-02-25 13:15:00,169.27,169.64,169.27,169.47,13800.0,169.27,169.64,169.27,169.47,13800.0
2014-02-25 13:20:00,169.48,169.87,169.48,169.8,15100.0,169.48,169.87,169.48,169.8,15100.0
2014-02-25 13:25:00,169.8,170.15,169.54,170.06,27600.0,169.8,170.15,169.54,170.06,27600.0
2014-02-25 13:30:00,169.96,170.25,169.96,170.0,17800.0,169.96,170.25,169.96,170.0,17800.0
2014-02-25 13:35:00,170.0,170.07,169.75,169.79,10200.0,170.0,170.07,169.75,169.79,10200.0
2014-02-25 13:40:00,169.78,169.9,169.5,169.8,17500.0,169.78,169.9,169.5,169.8,17500.0
2014-02-25 13:45:00,169.81,169.83,169.5,169.6,27100.0,169.81,169.83,169.5,169.6,27100.0
2014-02-25 13:50:00,169.5,169.75,169.48,169.6,16000.0,169.5,169.75,169.48,169.6,16000.0
2014-02-25 13:55:00,169.68,169.91,169.6,169.82,17400.0,169.68,169.91,169.6,169.82,17400.0
2014-02-25 14:00:00,169.84,170.0,169.6,169.6,19600.0,169.84,170.0,169.6,169.6,19600.0
2014-02-25 14:05:00,169.58,169.61,169.31,169.31,41600.0,169.58,169.61,169.31,169.31,41600.0
2014-02-25 14:10:00,169.31,169.31,168.66,169.19,64800.0,169.31,169.31,168.66,169.19,64800.0
2014-02-25 14:15:00,169.19,169.55,169.13,169.47,33100.0,169.19,169.55,169.13,169.47,33100.0
2014-02-25 14:20:00,169.33,169.98,169.24,169.9,22600.0,169.33,169.98,169.24,169.9,22600.0
2014-02-25 14:25:00,169.89,170.05,169.76,170.05,22100.0,169.89,170.05,169.76,170.05,22100.0
2014-02-25 14:30:00,169.97,170.5,169.97,170.5,25100.0,169.97,170.5,169.97,170.5,25100.0
2014-02-25 14:35:00,170.43,170.5,170.11,170.47,18400.0,170.43,170.5,170.11,170.47,18400.0
2014-02-25 14:40:00,170.47,170.49,170.13,170.42,27400.0,170.47,170.49,170.13,170.42,27400.0
2014-02-25 14:45:00,170.49,170.95,170.49,170.91,39700.0,170.49,170.95,170.49,170.91,39700.0
2014-02-25 14:50:00,170.91,171.25,170.9,171.06,32700.0,170.91,171.25,170.9,171.06,32700.0
2014-02-25 14:55:00,171.0,171.13,170.53,170.6,31300.0,171.0,171.13,170.53,170.6,31300.0
2014-02-25 15:00:00,170.58,170.81,170.46,170.52,64700.0,170.58,170.81,170.46,170.52,64700.0
2014-02-25 15:05:00,170.52,170.64,170.35,170.54,40900.0,170.52,170.64,170.35,170.54,40900.0
2014-02-25 15:10:00,170.52,170.52,170.01,170.22,19200.0,170.52,170.52,170.01,170.22,19200.0
2014-02-25 15:15:00,170.09,170.28,170.0,170.05,31600.0,170.09,170.28,170.0,170.05,31600.0
2014-02-25 15:20:00,170.06,170.17,170.0,170.1,22700.0,170.06,170.17,170.0,170.1,22700.0
2014-02-25 15:25:00,170.14,170.15,169.52,169.62,37600.0,170.14,170.15,169.52,169.62,37600.0
2014-02-25 15:30:00,169.55,169.87,169.5,169.85,35500.0,169.55,169.87,169.5,169.85,35500.0
2014-02-25 15:35:00,169.8,169.98,169.66,169.81,35900.0,169.8,169.98,169.66,169.81,35900.0
2014-02-25 15:40:00,169.82,169.85,169.52,169.63,46100.0,169.82,169.85,169.52,169.63,46100.0
2014-02-25 15:45:00,169.62,169.91,169.42,169.91,130600.0,169.62,169.91,169.42,169.91,130600.0
2014-02-25 15:50:00,169.87,170.2,169.87,169.97,84600.0,169.87,170.2,169.87,169.97,84600.0
2014-02-25 15:55:00,169.95,170.18,169.9,170.02,115600.0,169.95,170.18,169.9,170.02,115600.0
2014-02-26 09:30:00,172.22,174.0,172.0,173.25,265500.0,172.22,174.0,172.0,173.25,265500.0
2014-02-26 09:35:00,173.29,173.8,172.0,172.01,163000.0,173.29,173.8,172.0,172.01,163000.0
2014-02-26 09:40:00,172.0,172.52,171.18,171.42,118800.0,172.0,172.52,171.18,171.42,118800.0
2014-02-26 09:45:00,171.23,171.95,171.08,171.6,85300.0,171.23,171.95,171.08,171.6,85300.0
2014-02-26 09:50:00,171.69,172.41,171.58,172.18,72500.0,171.69,172.41,171.58,172.18,72500.0
2014-02-26 09:55:00,172.16,172.22,171.5,171.86,63800.0,172.16,172.22,171.5,171.86,63800.0
2014-02-26 10:00:00,171.86,172.5,171.86,172.42,79300.0,171.86,172.5,171.86,172.42,79300.0
2014-02-26 10:05:00,172.42,172.52,171.71,172.5,136200.0,172.42,172.52,171.71,172.5,136200.0
2014-02-26 10:10:00,172.46,173.0,172.36,172.78,130700.0,172.46,173.0,172.36,172.78,130700.0
2014-02-26 10:15:00,172.77,172.77,171.79,172.04,75000.0,172.77,172.77,171.79,172.04,75000.0
2014-02-26 10:20:00,171.97,172.61,171.94,172.56,58900.0,171.97,172.61,171.94,172.56,58900.0
2014-02-26 10:25:00,172.59,172.81,172.56,172.66,37100.0,172.59,172.81,172.56,172.66,37100.0
2014-02-26 10:30:00,172.68,173.51,172.66,173.51,44300.0,172.68,173.51,172.66,173.51,44300.0
2014-02-26 10:35:00,173.51,173.56,173.04,173.12,24100.0,173.51,173.56,173.04,173.12,24100.0
2014-02-26 10:40:00,173.18,173.41,173.08,173.41,46400.0,173.18,173.41,173.08,173.41,46400.0
2014-02-26 10:45:00,173.41,173.88,173.3,173.86,91300.0,173.41,173.88,173.3,173.86,91300.0
2014-02-26 10:50:00,173.88,174.5,173.67,173.84,115400.0,173.88,174.5,173.67,173.84,115400.0
2014-02-26 10:55:00,173.82,174.11,173.69,174.0,43100.0,173.82,174.11,173.69,174.0,43100.0
2014-02-26 11:00:00,174.1,174.52,173.98,174.39,63800.0,174.1,174.52,173.98,174.39,63800.0
2014-02-26 11:05:00,174.38,174.38,173.69,173.69,43500.0,174.38,174.38,173.69,173.69,43500.0
2014-02-26 11:10:00,173.84,174.25,173.81,174.24,40400.0,173.84,174.25,173.81,174.24,40400.0
2014-02-26 11:15:00,174.23,174.56,174.03,174.43,52400.0,174.23,174.56,174.03,174.43,52400.0
2014-02-26 11:20:00,174.35,174.65,174.3,174.59,21500.0,174.35,174.65,174.3,174.59,21500.0
2014-02-26 11:25:00,174.57,174.7,174.25,174.37,17500.0,174.57,174.7,174.25,174.37,17500.0
2014-02-26 11:30:00,174.32,174.32,173.8,173.99,32600.0,174.32,174.32,173.8,173.99,32600.0
2014-02-26 11:35:00,173.98,174.17,173.61,173.77,57500.0,173.98,174.17,173.61,173.77,57500.0
2014-02-26 11:40:00,173.78,173.82,173.52,173.56,56600.0,173.78,173.82,173.52,173.56,56600.0
2014-02-26 11:45:00,173.64,173.97,173.56,173.79,47300.0,173.64,173.97,173.56,173.79,47300.0
2014-02-26 11:50:00,173.9,174.27,173.76,174.19,85600.0,173.9,174.27,173.76,174.19,85600.0
2014-02-26 11:55:00,174.05,174.35,174.04,174.13,40000.0,174.05,174.35,174.04,174.13,40000.0
2014-02-26 12:00:00,174.2,174.2,173.75,173.77,25900.0,174.2,174.2,173.75,173.77,25900.0
2014-02-26 12:05:00,173.89,174.1,173.76,173.99,31200.0,173.89,174.1,173.76,173.99,31200.0
2014-02-26 12:10:00,174.0,174.05,173.8,173.97,27500.0,174.0,174.05,173.8,173.97,27500.0
2014-02-26 12:15:00,173.97,174.0,173.78,173.92,12000.0,173.97,174.0,173.78,173.92,12000.0
2014-02-26 12:20:00,173.9,173.95,173.75,173.94,23900.0,173.9,173.95,173.75,173.94,23900.0
2014-02-26 12:25:00,173.91,174.0,173.85,173.99,29800.0,173.91,174.0,173.85,173.99,29800.0
2014-02-26 12:30:00,173.97,174.05,173.95,173.99,26900.0,173.97,174.05,173.95,173.99,26900.0
2014-02-26 12:35:00,173.99,174.0,173.67,173.9,39500.0,173.99,174.0,173.67,173.9,39500.0
2014-02-26 12:40:00,173.92,174.05,173.76,174.04,30200.0,173.92,174.05,173.76,174.04,30200.0
2014-02-26 12:45:00,174.01,174.05,173.88,173.95,25300.0,174.01,174.05,173.88,173.95,25300.0
2014-02-26 12:50:00,173.97,174.05,173.89,174.0,25700.0,173.97,174.05,173.89,174.0,25700.0
2014-02-26 12:55:00,174.0,174.14,173.97,173.97,29500.0,174.0,174.14,173.97,173.97,29500.0
2014-02-26 13:00:00,173.96,174.05,173.85,173.93,21500.0,173.96,174.05,173.85,173.93,21500.0
2014-02-26 13:05:00,173.88,174.13,173.88,174.06,25300.0,173.88,174.13,173.88,174.06,25300.0
2014-02-26 13:10:00,174.07,174.29,174.05,174.22,20700.0,174.07,174.29,174.05,174.22,20700.0
2014-02-26 13:15:00,174.28,174.46,174.16,174.39,27300.0,174.28,174.46,174.16,174.39,27300.0
2014-02-26 13:20:00,174.41,174.6,174.32,174.49,44500.0,174.41,174.6,174.32,174.49,44500.0
2014-02-26 13:25:00,174.49,174.88,174.41,174.78,42500.0,174.49,174.88,174.41,174.78,42500.0
2014-02-26 13:30:00,174.88,174.94,174.52,174.58,24900.0,174.88,174.94,174.52,174.58,24900.0
2014-02-26 13:35:00,174.53,174.7,174.39,174.42,53200.0,174.53,174.7,174.39,174.42,53200.0
2014-02-26 13:40:00,174.46,174.46,173.85,173.87,82400.0,174.46,174.46,173.85,173.87,82400.0
2014-02-26 13:45:00,174.01,174.06,173.85,173.85,53100.0,174.01,174.06,173.85,173.85,53100.0
2014-02-26 13:50:00,173.85,173.95,173.04,173.06,61200.0,173.85,173.95,173.04,173.06,61200.0
2014-02-26 13:55:00,173.08,173.2,172.73,172.99,35100.0,173.08,173.2,172.73,172.99,35100.0
2014-02-26 14:00:00,173.0,173.36,172.95,173.31,30500.0,173.0,173.36,172.95,173.31,30500.0
2014-02-26 14:05:00,173.29,173.33,172.67,172.7,20400.0,173.29,173.33,172.67,172.7,20400.0
2014-02-26 14:10:00,172.62,172.8,172.45,172.45,33400.0,172.62,172.8,172.45,172.45,33400.0
2014-02-26 14:15:00,172.42,172.53,172.26,172.28,23300.0,172.42,172.53,172.26,172.28,23300.0
2014-02-26 14:20:00,172.28,172.67,172.22,172.43,65200.0,172.28,172.67,172.22,172.43,65200.0
2014-02-26 14:25:00,172.47,172.48,171.9,172.01,44600.0,172.47,172.48,171.9,172.01,44600.0
2014-02-26 14:30:00,171.87,172.5,171.7,172.44,38800.0,171.87,172.5,171.7,172.44,38800.0
2014-02-26 14:35:00,172.47,172.69,172.33,172.59,54100.0,172.47,172.69,172.33,172.59,54100.0
2014-02-26 14:40:00,172.54,172.74,172.16,172.27,38600.0,172.54,172.74,172.16,172.27,38600.0
2014-02-26 14:45:00,172.27,172.35,171.95,172.01,51800.0,172.27,172.35,171.95,172.01,51800.0
2014-02-26 14:50:00,171.96,172.17,171.96,172.12,23700.0,171.96,172.17,171.96,172.12,23700.0
2014-02-26 14:55:00,172.09,172.26,172.05,172.11,22700.0,172.09,172.26,172.05,172.11,22700.0
2014-02-26 15:00:00,172.12,172.3,172.11,172.3,30300.0,172.12,172.3,172.11,172.3,30300.0
2014-02-26 15:05:00,172.34,172.7,172.18,172.4,44500.0,172.34,172.7,172.18,172.4,44500.0
2014-02-26 15:10:00,172.34,172.4,171.92,171.96,32600.0,172.34,172.4,171.92,171.96,32600.0
2014-02-26 15:15:00,171.96,172.08,171.88,171.9,31800.0,171.96,172.08,171.88,171.9,31800.0
2014-02-26 15:20:00,171.95,172.06,171.72,172.06,41700.0,171.95,172.06,171.72,172.06,41700.0
2014-02-26 15:25:00,171.92,172.34,171.92,172.1,61500.0,171.92,172.34,171.92,172.1,61500.0
2014-02-26 15:30:00,172.1,172.33,172.09,172.21,67200.0,172.1,172.33,172.09,172.21,67200.0
2014-02-26 15:35:00,172.22,172.54,172.18,172.49,90700.0,172.22,172.54,172.18,172.49,90700.0
2014-02-26 15:40:00,172.45,172.56,172.29,172.37,67200.0,172.45,172.56,172.29,172.37,67200.0
2014-02-26 15:45:00,172.36,172.48,172.18,172.23,90800.0,172.36,172.48,172.18,172.23,90800.0
2014-02-26 15:50:00,172.22,172.81,172.21,172.74,145200.0,172.22,172.81,172.21,172.74,145200.0
2014-02-26 15:55:00,172.74,173.0,172.61,172.96,197800.0,172.74,173.0,172.61,172.96,197800.0
2014-02-27 09:30:00,174.03,175.2,171.05,174.74,1349800.0,174.03,175.2,171.05,174.74,1349800.0
2014-02-27 09:35:00,174.86,179.19,173.51,178.13,1008600.0,174.86,179.19,173.51,178.13,1008600.0
2014-02-27 09:40:00,178.25,178.7,176.66,178.37,464800.0,178.25,178.7,176.66,178.37,464800.0
2014-02-27 09:45:00,178.05,178.9,175.33,175.59,322900.0,178.05,178.9,175.33,175.59,322900.0
2014-02-27 09:50:00,175.57,175.98,173.3,175.44,402800.0,175.57,175.98,173.3,175.44,402800.0
2014-02-27 09:55:00,175.3,176.69,173.72,173.85,241200.0,175.3,176.69,173.72,173.85,241200.0
2014-02-27 10:00:00,173.84,175.33,173.7,173.86,162000.0,173.84,175.33,173.7,173.86,162000.0
2014-02-27 10:05:00,173.84,174.8,173.08,173.93,174200.0,173.84,174.8,173.08,173.93,174200.0
2014-02-27 10:10:00,173.85,174.49,173.67,174.05,103300.0,173.85,174.49,173.67,174.05,103300.0
2014-02-27 10:15:00,174.02,174.25,173.29,173.85,131900.0,174.02,174.25,173.29,173.85,131900.0
2014-02-27 10:20:00,173.92,174.0,173.0,173.8,175200.0,173.92,174.0,173.0,173.8,175200.0
2014-02-27 10:25:00,173.98,175.04,173.69,174.55,120500.0,173.98,175.04,173.69,174.55,120500.0
2014-02-27 10:30:00,174.56,176.26,174.37,175.75,134400.0,174.56,176.26,174.37,175.75,134400.0
2014-02-27 10:35:00,175.75,176.05,175.46,175.81,95500.0,175.75,176.05,175.46,175.81,95500.0
2014-02-27 10:40:00,175.86,177.3,175.75,177.09,192100.0,175.86,177.3,175.75,177.09,192100.0
2014-02-27 10:45:00,177.0,177.5,176.53,176.97,170400.0,177.0,177.5,176.53,176.97,170400.0
2014-02-27 10:50:00,177.0,177.48,176.86,177.1,112600.0,177.0,177.48,176.86,177.1,112600.0
2014-02-27 10:55:00,177.0,177.25,176.61,176.96,102600.0,177.0,177.25,176.61,176.96,102600.0
2014-02-27 11:00:00,176.99,177.0,176.0,176.49,72100.0,176.99,177.0,176.0,176.49,72100.0
2014-02-27 11:05:00,176.45,177.4,176.4,177.38,66300.0,176.45,177.4,176.4,177.38,66300.0
2014-02-27 11:10:00,177.37,177.4,176.71,177.14,67000.0,177.37,177.4,176.71,177.14,67000.0
2014-02-27 11:15:00,177.14,178.13,177.08,177.48,132400.0,177.14,178.13,177.08,177.48,132400.0
2014-02-27 11:20:00,177.58,177.74,176.5,176.82,94400.0,177.58,177.74,176.5,176.82,94400.0
2014-02-27 11:25:00,176.84,177.5,176.83,177.16,30500.0,176.84,177.5,176.83,177.16,30500.0
2014-02-27 11:30:00,177.16,177.21,176.62,176.7,43700.0,177.16,177.21,176.62,176.7,43700.0
2014-02-27 11:35:00,176.67,177.14,176.24,177.14,110200.0,176.67,177.14,176.24,177.14,110200.0
2014-02-27 11:40:00,177.13,177.36,177.06,177.35,45700.0,177.13,177.36,177.06,177.35,45700.0
2014-02-27 11:45:00,177.35,177.35,176.52,176.76,41100.0,177.35,177.35,176.52,176.76,41100.0
2014-02-27 11:50:00,176.87,177.1,176.77,177.07,19700.0,176.87,177.1,176.77,177.07,19700.0
2014-02-27 11:55:00,177.17,177.24,176.67,177.0,27700.0,177.17,177.24,176.67,177.0,27700.0
2014-02-27 12:00:00,177.0,177.4,176.84,177.16,59700.0,177.0,177.4,176.84,177.16,59700.0
2014-02-27 12:05:00,177.16,177.39,177.03,177.04,72800.0,177.16,177.39,177.03,177.04,72800.0
2014-02-27 12:10:00,177.04,177.7,176.97,177.7,84500.0,177.04,177.7,176.97,177.7,84500.0
2014-02-27 12:15:00,177.7,178.07,177.61,177.61,138000.0,177.7,178.07,177.61,177.61,138000.0
2014-02-27 12:20:00,177.66,177.94,177.62,177.83,62100.0,177.66,177.94,177.62,177.83,62100.0
2014-02-27 12:25:00,177.79,178.23,177.73,178.11,112500.0,177.79,178.23,177.73,178.11,112500.0
2014-02-27 12:30:00,178.15,178.65,178.08,178.39,117400.0,178.15,178.65,178.08,178.39,117400.0
2014-02-27 12:35:00,178.39,178.39,177.65,178.07,73700.0,178.39,178.39,177.65,178.07,73700.0
2014-02-27 12:40:00,178.08,178.13,177.72,177.91,49500.0,178.08,178.13,177.72,177.91,49500.0
2014-02-27 12:45:00,177.95,178.9,177.88,178.89,104400.0,177.95,178.9,177.88,178.89,104400.0
2014-02-27 12:50:00,178.88,179.32,178.76,178.82,183900.0,178.88,179.32,178.76,178.82,183900.0
2014-02-27 12:55:00,178.82,178.97,178.38,178.78,41300.0,178.82,178.97,178.38,178.78,41300.0
2014-02-27 13:00:00,178.7,178.8,177.91,178.43,81200.0,178.7,178.8,177.91,178.43,81200.0
2014-02-27 13:05:00,178.3,178.47,177.9,178.23,65500.0,178.3,178.47,177.9,178.23,65500.0
2014-02-27 13:10:00,178.28,178.35,178.0,178.34,45000.0,178.28,178.35,178.0,178.34,45000.0
2014-02-27 13:15:00,178.33,179.04,178.3,178.84,169000.0,178.33,179.04,178.3,178.84,169000.0
2014-02-27 13:20:00,178.83,179.7,178.68,179.56,184900.0,178.83,179.7,178.68,179.56,184900.0
2014-02-27 13:25:00,179.56,180.0,179.41,179.91,344600.0,179.56,180.0,179.41,179.91,344600.0
2014-02-27 13:30:00,179.91,180.48,179.5,179.57,215700.0,179.91,180.48,179.5,179.57,215700.0
2014-02-27 13:35:00,179.57,179.87,179.23,179.46,68700.0,179.57,179.87,179.23,179.46,68700.0
2014-02-27 13:40:00,179.47,179.73,178.95,179.36,77100.0,179.47,179.73,178.95,179.36,77100.0
2014-02-27 13:45:00,179.35,179.87,179.35,179.76,66400.0,179.35,179.87,179.35,179.76,66400.0
2014-02-27 13:50:00,179.89,180.14,179.53,179.66,64000.0,179.89,180.14,179.53,179.66,64000.0
2014-02-27 13:55:00,179.64,179.81,179.5,179.66,92200.0,179.64,179.81,179.5,179.66,92200.0
2014-02-27 14:00:00,179.63,180.09,179.39,179.4,60500.0,179.63,180.09,179.39,179.4,60500.0
2014-02-27 14:05:00,179.39,179.75,179.14,179.72,54400.0,179.39,179.75,179.14,179.72,54400.0
2014-02-27 14:10:00,179.7,179.84,179.38,179.74,69300.0,179.7,179.84,179.38,179.74,69300.0
2014-02-27 14:15:00,179.74,179.8,179.21,179.21,41100.0,179.74,179.8,179.21,179.21,41100.0
2014-02-27 14:20:00,179.21,179.34,178.34,178.34,93900.0,179.21,179.34,178.34,178.34,93900.0
2014-02-27 14:25:00,178.47,178.52,178.11,178.36,68500.0,178.47,178.52,178.11,178.36,68500.0
2014-02-27 14:30:00,178.37,178.65,178.3,178.5,53700.0,178.37,178.65,178.3,178.5,53700.0
2014-02-27 14:35:00,178.52,178.97,178.52,178.58,49800.0,178.52,178.97,178.52,178.58,49800.0
2014-02-27 14:40:00,178.58,178.78,178.22,178.22,51000.0,178.58,178.78,178.22,178.22,51000.0
2014-02-27 14:45:00,178.23,178.29,177.64,178.17,187700.0,178.23,178.29,177.64,178.17,187700.0
2014-02-27 14:50:00,178.1,178.54,178.0,178.52,89600.0,178.1,178.54,178.0,178.52,89600.0
2014-02-27 14:55:00,178.55,178.82,178.26,178.39,73300.0,178.55,178.82,178.26,178.39,73300.0
2014-02-27 15:00:00,178.22,178.35,177.68,177.86,43900.0,178.22,178.35,177.68,177.86,43900.0
2014-02-27 15:05:00,177.92,178.16,177.8,177.9,65600.0,177.92,178.16,177.8,177.9,65600.0
2014-02-27 15:10:00,177.85,177.87,176.64,177.18,131400.0,177.85,177.87,176.64,177.18,131400.0
2014-02-27 15:15:00,177.22,177.43,176.32,176.68,103700.0,177.22,177.43,176.32,176.68,103700.0
2014-02-27 15:20:00,176.64,177.33,176.64,177.01,81100.0,176.64,177.33,176.64,177.01,81100.0
2014-02-27 15:25:00,177.01,177.36,176.97,177.02,60600.0,177.01,177.36,176.97,177.02,60600.0
2014-02-27 15:30:00,177.05,177.17,176.94,177.02,209200.0,177.05,177.17,176.94,177.02,209200.0
2014-02-27 15:35:00,177.02,177.79,177.01,177.61,102500.0,177.02,177.79,177.01,177.61,102500.0
2014-02-27 15:40:00,177.59,178.6,177.58,178.53,115400.0,177.59,178.6,177.58,178.53,115400.0
2014-02-27 15:45:00,178.52,178.7,178.36,178.62,162800.0,178.52,178.7,178.36,178.62,162800.0
2014-02-27 15:50:00,178.62,179.07,178.49,178.68,232400.0,178.62,179.07,178.49,178.68,232400.0
2014-02-27 15:55:00,178.68,179.11,178.47,179.08,286400.0,178.68,179.11,178.47,179.08,286400.0
2014-02-28 09:30:00,176.38,177.42,174.28,177.33,432900.0,176.38,177.42,174.28,177.33,432900.0
2014-02-28 09:35:00,177.11,179.0,176.75,178.76,278600.0,177.11,179.0,176.75,178.76,278600.0
2014-02-28 09:40:00,178.72,178.72,175.55,176.52,262600.0,178.72,178.72,175.55,176.52,262600.0
2014-02-28 09:45:00,176.47,176.6,174.6,174.6,181900.0,176.47,176.6,174.6,174.6,181900.0
2014-02-28 09:50:00,174.69,175.49,174.6,174.85,174900.0,174.69,175.49,174.6,174.85,174900.0
2014-02-28 09:55:00,174.8,175.4,174.5,174.71,125900.0,174.8,175.4,174.5,174.71,125900.0
2014-02-28 10:00:00,174.9,175.33,174.1,175.33,174300.0,174.9,175.33,174.1,175.33,174300.0
2014-02-28 10:05:00,175.24,175.25,174.54,174.78,198100.0,175.24,175.25,174.54,174.78,198100.0
2014-02-28 10:10:00,174.83,174.92,173.8,173.89,301400.0,174.83,174.92,173.8,173.89,301400.0
2014-02-28 10:15:00,173.91,174.19,173.29,173.99,215300.0,173.91,174.19,173.29,173.99,215300.0
2014-02-28 10:20:00,173.92,173.97,173.3,173.45,112400.0,173.92,173.97,173.3,173.45,112400.0
2014-02-28 10:25:00,173.49,173.56,172.04,172.15,213500.0,173.49,173.56,172.04,172.15,213500.0
2014-02-28 10:30:00,172.05,173.72,171.6,173.43,209000.0,172.05,173.72,171.6,173.43,209000.0
2014-02-28 10:35:00,173.47,173.47,172.82,172.82,63400.0,173.47,173.47,172.82,172.82,63400.0
2014-02-28 10:40:00,172.94,173.85,172.9,173.57,88500.0,172.94,173.85,172.9,173.57,88500.0
2014-02-28 10:45:00,173.4,173.5,172.82,173.3,41600.0,173.4,173.5,172.82,173.3,41600.0
2014-02-28 10:50:00,173.2,173.61,173.05,173.59,68200.0,173.2,173.61,173.05,173.59,68200.0
2014-02-28 10:55:00,173.53,173.6,172.82,172.82,54000.0,173.53,173.6,172.82,172.82,54000.0
2014-02-28 11:00:00,172.82,173.31,172.75,173.15,76700.0,172.82,173.31,172.75,173.15,76700.0
2014-02-28 11:05:00,173.2,173.82,173.09,173.59,36200.0,173.2,173.82,173.09,173.59,36200.0
2014-02-28 11:10:00,173.54,173.56,173.21,173.28,31700.0,173.54,173.56,173.21,173.28,31700.0
2014-02-28 11:15:00,173.32,173.43,172.5,172.59,56400.0,173.32,173.43,172.5,172.59,56400.0
2014-02-28 11:20:00,172.61,172.76,172.53,172.66,73600.0,172.61,172.76,172.53,172.66,73600.0
2014-02-28 11:25:00,172.63,172.85,171.91,172.0,79400.0,172.63,172.85,171.91,172.0,79400.0
2014-02-28 11:30:00,172.0,172.36,171.48,172.13,133000.0,172.0,172.36,171.48,172.13,133000.0
2014-02-28 11:35:00,172.05,172.68,172.05,172.4,61900.0,172.05,172.68,172.05,172.4,61900.0
2014-02-28 11:40:00,172.49,172.72,172.0,172.52,37800.0,172.49,172.72,172.0,172.52,37800.0
2014-02-28 11:45:00,172.54,173.96,172.51,173.93,140200.0,172.54,173.96,172.51,173.93,140200.0
2014-02-28 11:50:00,173.86,174.47,173.8,174.33,103900.0,173.86,174.47,173.8,174.33,103900.0
2014-02-28 11:55:00,174.37,174.46,173.79,173.81,65400.0,174.37,174.46,173.79,173.81,65400.0
2014-02-28 12:00:00,173.87,173.87,173.56,173.68,37200.0,173.87,173.87,173.56,173.68,37200.0
2014-02-28 12:05:00,173.63,174.21,173.59,174.04,31800.0,173.63,174.21,173.59,174.04,31800.0
2014-02-28 12:10:00,174.1,174.29,174.07,174.19,13900.0,174.1,174.29,174.07,174.19,13900.0
2014-02-28 12:15:00,174.22,174.42,174.01,174.13,28600.0,174.22,174.42,174.01,174.13,28600.0
2014-02-28 12:20:00,174.21,174.3,173.94,173.94,30800.0,174.21,174.3,173.94,173.94,30800.0
2014-02-28 12:25:00,173.96,174.24,173.9,174.04,42400.0,173.96,174.24,173.9,174.04,42400.0
2014-02-28 12:30:00,173.94,173.94,173.5,173.5,12500.0,173.94,173.94,173.5,173.5,12500.0
2014-02-28 12:35:00,173.45,173.61,173.34,173.45,14300.0,173.45,173.61,173.34,173.45,14300.0
2014-02-28 12:40:00,173.51,173.73,173.48,173.6,14000.0,173.51,173.73,173.48,173.6,14000.0
2014-02-28 12:45:00,173.51,173.95,173.51,173.85,31800.0,173.51,173.95,173.51,173.85,31800.0
2014-02-28 12:50:00,173.77,174.2,173.74,173.94,27500.0,173.77,174.2,173.74,173.94,27500.0
2014-02-28 12:55:00,173.94,174.08,173.86,173.91,11000.0,173.94,174.08,173.86,173.91,11000.0
2014-02-28 13:00:00,173.91,173.95,173.7,173.88,20600.0,173.91,173.95,173.7,173.88,20600.0
2014-02-28 13:05:00,173.88,174.13,173.81,173.97,16700.0,173.88,174.13,173.81,173.97,16700.0
2014-02-28 13:10:00,173.9,174.2,173.9,174.18,18600.0,173.9,174.2,173.9,174.18,18600.0
2014-02-28 13:15:00,174.07,174.58,174.05,174.56,69900.0,174.07,174.58,174.05,174.56,69900.0
2014-02-28 13:20:00,174.55,175.03,174.51,174.97,74000.0,174.55,175.03,174.51,174.97,74000.0
2014-02-28 13:25:00,174.94,174.99,174.74,174.8,25400.0,174.94,174.99,174.74,174.8,25400.0
2014-02-28 13:30:00,174.8,174.8,174.41,174.41,25400.0,174.8,174.8,174.41,174.41,25400.0
2014-02-28 13:35:00,174.46,174.67,173.98,174.45,20800.0,174.46,174.67,173.98,174.45,20800.0
2014-02-28 13:40:00,174.39,174.39,174.03,174.12,18200.0,174.39,174.39,174.03,174.12,18200.0
2014-02-28 13:45:00,174.09,174.13,173.74,173.91,32100.0,174.09,174.13,173.74,173.91,32100.0
2014-02-28 13:50:00,173.89,173.95,173.65,173.84,25200.0,173.89,173.95,173.65,173.84,25200.0
2014-02-28 13:55:00,173.89,173.89,173.66,173.67,44400.0,173.89,173.89,173.66,173.67,44400.0
2014-02-28 14:00:00,173.65,173.8,173.19,173.21,42500.0,173.65,173.8,173.19,173.21,42500.0
2014-02-28 14:05:00,173.19,173.29,172.59,172.98,40800.0,173.19,173.29,172.59,172.98,40800.0
2014-02-28 14:10:00,172.88,173.07,172.31,172.35,41500.0,172.88,173.07,172.31,172.35,41500.0
2014-02-28 14:15:00,172.34,172.58,172.01,172.47,56400.0,172.34,172.58,172.01,172.47,56400.0
2014-02-28 14:20:00,172.47,172.95,172.23,172.23,38000.0,172.47,172.95,172.23,172.23,38000.0
2014-02-28 14:25:00,172.33,172.88,172.2,172.81,12500.0,172.33,172.88,172.2,172.81,12500.0
2014-02-28 14:30:00,172.83,172.99,172.19,172.21,25500.0,172.83,172.99,172.19,172.21,25500.0
2014-02-28 14:35:00,172.18,172.2,171.55,171.55,130100.0,172.18,172.2,171.55,171.55,130100.0
2014-02-28 14:40:00,171.53,171.79,171.07,171.19,102300.0,171.53,171.79,171.07,171.19,102300.0
2014-02-28 14:45:00,171.22,171.28,170.8,170.8,96100.0,171.22,171.28,170.8,170.8,96100.0
2014-02-28 14:50:00,170.8,171.2,170.32,171.02,122000.0,170.8,171.2,170.32,171.02,122000.0
2014-02-28 14:55:00,171.07,171.07,170.3,170.5,94800.0,171.07,171.07,170.3,170.5,94800.0
2014-02-28 15:00:00,170.54,170.54,169.56,169.79,131900.0,170.54,170.54,169.56,169.79,131900.0
2014-02-28 15:05:00,169.79,169.86,168.55,168.66,164000.0,169.79,169.86,168.55,168.66,164000.0
2014-02-28 15:10:00,168.79,169.34,168.15,168.93,191200.0,168.79,169.34,168.15,168.93,191200.0
2014-02-28 15:15:00,169.0,170.5,168.83,170.46,182100.0,169.0,170.5,168.83,170.46,182100.0
2014-02-28 15:20:00,170.42,170.52,169.95,170.11,169100.0,170.42,170.52,169.95,170.11,169100.0
2014-02-28 15:25:00,170.2,170.23,169.54,170.1,72500.0,170.2,170.23,169.54,170.1,72500.0
2014-02-28 15:30:00,170.17,170.42,169.71,170.31,101600.0,170.17,170.42,169.71,170.31,101600.0
2014-02-28 15:35:00,170.33,171.12,170.28,170.83,112300.0,170.33,171.12,170.28,170.83,112300.0
2014-02-28 15:40:00,170.9,171.2,170.21,170.67,105200.0,170.9,171.2,170.21,170.67,105200.0
2014-02-28 15:45:00,170.67,170.7,169.95,170.0,160700.0,170.67,170.7,169.95,170.0,160700.0
2014-02-28 15:50:00,170.06,170.45,170.0,170.17,174600.0,170.06,170.45,170.0,170.17,174600.0
2014-02-28 15:55:00,170.19,171.0,170.18,170.69,306100.0,170.19,171.0,170.18,170.69,306100.0
2014-03-03 09:30:00,168.0,168.75,165.25,165.8,368000.0,168.0,168.75,165.25,165.8,368000.0
2014-03-03 09:35:00,165.8,168.6,165.71,168.42,186300.0,165.8,168.6,165.71,168.42,186300.0
2014-03-03 09:40:00,168.36,169.5,168.27,168.99,112100.0,168.36,169.5,168.27,168.99,112100.0
2014-03-03 09:45:00,168.99,169.98,168.7,169.13,121800.0,168.99,169.98,168.7,169.13,121800.0
2014-03-03 09:50:00,169.01,169.43,168.87,168.95,48000.0,169.01,169.43,168.87,168.95,48000.0
2014-03-03 09:55:00,169.17,170.49,168.62,170.01,67700.0,169.17,170.49,168.62,170.01,67700.0
2014-03-03 10:00:00,170.1,170.75,170.0,170.17,61500.0,170.1,170.75,170.0,170.17,61500.0
2014-03-03 10:05:00,170.11,170.94,169.91,170.06,46700.0,170.11,170.94,169.91,170.06,46700.0
2014-03-03 10:10:00,170.01,170.19,169.91,169.96,63400.0,170.01,170.19,169.91,169.96,63400.0
2014-03-03 10:15:00,169.96,170.25,169.0,169.85,102200.0,169.96,170.25,169.0,169.85,102200.0
2014-03-03 10:20:00,169.77,170.17,169.28,169.43,31900.0,169.77,170.17,169.28,169.43,31900.0
2014-03-03 10:25:00,169.37,170.37,169.08,170.2,36300.0,169.37,170.37,169.08,170.2,36300.0
2014-03-03 10:30:00,170.09,170.34,169.95,170.19,23100.0,170.09,170.34,169.95,170.19,23100.0
2014-03-03 10:35:00,170.23,170.34,169.93,170.16,23100.0,170.23,170.34,169.93,170.16,23100.0
2014-03-03 10:40:00,170.27,171.06,170.25,170.83,53500.0,170.27,171.06,170.25,170.83,53500.0
2014-03-03 10:45:00,170.82,170.99,170.35,170.43,26900.0,170.82,170.99,170.35,170.43,26900.0
2014-03-03 10:50:00,170.51,170.73,170.07,170.21,64700.0,170.51,170.73,170.07,170.21,64700.0
2014-03-03 10:55:00,170.25,170.7,170.01,170.5,17100.0,170.25,170.7,170.01,170.5,17100.0
2014-03-03 11:00:00,170.45,170.78,170.44,170.57,9700.0,170.45,170.78,170.44,170.57,9700.0
2014-03-03 11:05:00,170.68,170.7,170.0,170.12,13200.0,170.68,170.7,170.0,170.12,13200.0
2014-03-03 11:10:00,170.19,170.63,170.02,170.34,112700.0,170.19,170.63,170.02,170.34,112700.0
2014-03-03 11:15:00,170.32,170.49,170.13,170.41,85100.0,170.32,170.49,170.13,170.41,85100.0
2014-03-03 11:20:00,170.36,170.58,170.12,170.12,30900.0,170.36,170.58,170.12,170.12,30900.0
2014-03-03 11:25:00,170.15,170.33,170.09,170.15,40100.0,170.15,170.33,170.09,170.15,40100.0
2014-03-03 11:30:00,170.16,170.16,169.44,169.47,143500.0,170.16,170.16,169.44,169.47,143500.0
2014-03-03 11:35:00,169.45,169.59,169.02,169.36,98500.0,169.45,169.59,169.02,169.36,98500.0
2014-03-03 11:40:00,169.35,169.85,169.32,169.7,64600.0,169.35,169.85,169.32,169.7,64600.0
2014-03-03 11:45:00,169.6,169.7,169.09,169.49,31900.0,169.6,169.7,169.09,169.49,31900.0
2014-03-03 11:50:00,169.38,169.4,169.11,169.39,28800.0,169.38,169.4,169.11,169.39,28800.0
2014-03-03 11:55:00,169.31,169.42,168.54,168.65,83000.0,169.31,169.42,168.54,168.65,83000.0
2014-03-03 12:00:00,168.63,168.94,168.1,168.38,86300.0,168.63,168.94,168.1,168.38,86300.0
2014-03-03 12:05:00,168.36,168.5,168.01,168.3,44500.0,168.36,168.5,168.01,168.3,44500.0
2014-03-03 12:10:00,168.29,168.68,168.04,168.2,72000.0,168.29,168.68,168.04,168.2,72000.0
2014-03-03 12:15:00,168.27,168.44,167.43,167.44,176000.0,168.27,168.44,167.43,167.44,176000.0
2014-03-03 12:20:00,167.42,167.91,167.41,167.86,151000.0,167.42,167.91,167.41,167.86,151000.0
2014-03-03 12:25:00,167.98,168.74,167.96,168.47,60700.0,167.98,168.74,167.96,168.47,60700.0
2014-03-03 12:30:00,168.5,168.87,168.28,168.77,69100.0,168.5,168.87,168.28,168.77,69100.0
2014-03-03 12:35:00,168.77,169.09,168.61,168.61,43700.0,168.77,169.09,168.61,168.61,43700.0
2014-03-03 12:40:00,168.6,168.8,168.2,168.23,35000.0,168.6,168.8,168.2,168.23,35000.0
2014-03-03 12:45:00,168.27,168.82,168.24,168.55,170200.0,168.27,168.82,168.24,168.55,170200.0
2014-03-03 12:50:00,168.63,168.79,168.45,168.63,9700.0,168.63,168.79,168.45,168.63,9700.0
2014-03-03 12:55:00,168.63,169.18,168.62,168.96,24000.0,168.63,169.18,168.62,168.96,24000.0
2014-03-03 13:00:00,168.99,169.07,168.56,168.81,61900.0,168.99,169.07,168.56,168.81,61900.0
2014-03-03 13:05:00,168.9,169.23,168.65,169.02,113400.0,168.9,169.23,168.65,169.02,113400.0
2014-03-03 13:10:00,169.05,169.05,168.42,168.64,56200.0,169.05,169.05,168.42,168.64,56200.0
2014-03-03 13:15:00,168.6,168.89,168.59,168.68,24200.0,168.6,168.89,168.59,168.68,24200.0
2014-03-03 13:20:00,168.72,169.0,168.72,168.96,34800.0,168.72,169.0,168.72,168.96,34800.0
2014-03-03 13:25:00,168.94,168.94,168.41,168.5,23000.0,168.94,168.94,168.41,168.5,23000.0
2014-03-03 13:30:00,168.5,168.5,168.31,168.42,67900.0,168.5,168.5,168.31,168.42,67900.0
2014-03-03 13:35:00,168.33,168.51,168.32,168.45,18200.0,168.33,168.51,168.32,168.45,18200.0
2014-03-03 13:40:00,168.4,168.66,168.38,168.58,16700.0,168.4,168.66,168.38,168.58,16700.0
2014-03-03 13:45:00,168.49,168.55,168.23,168.5,19100.0,168.49,168.55,168.23,168.5,19100.0
2014-03-03 13:50:00,168.49,168.64,168.44,168.44,11600.0,168.49,168.64,168.44,168.44,11600.0
2014-03-03 13:55:00,168.45,168.94,168.42,168.52,22400.0,168.45,168.94,168.42,168.52,22400.0
2014-03-03 14:00:00,168.58,168.59,168.22,168.31,11800.0,168.58,168.59,168.22,168.31,11800.0
2014-03-03 14:05:00,168.34,168.43,168.24,168.28,20800.0,168.34,168.43,168.24,168.28,20800.0
2014-03-03 14:10:00,168.27,168.97,168.22,168.97,23800.0,168.27,168.97,168.22,168.97,23800.0
2014-03-03 14:15:00,168.77,168.95,168.61,168.69,82000.0,168.77,168.95,168.61,168.69,82000.0
2014-03-03 14:20:00,168.68,169.1,168.59,169.01,45700.0,168.68,169.1,168.59,169.01,45700.0
2014-03-03 14:25:00,169.09,169.1,168.61,168.61,25500.0,169.09,169.1,168.61,168.61,25500.0
2014-03-03 14:30:00,168.77,168.83,168.56,168.68,24500.0,168.77,168.83,168.56,168.68,24500.0
2014-03-03 14:35:00,168.61,168.76,168.61,168.76,9000.0,168.61,168.76,168.61,168.76,9000.0
2014-03-03 14:40:00,168.67,169.2,168.67,169.16,27600.0,168.67,169.2,168.67,169.16,27600.0
2014-03-03 14:45:00,169.2,169.4,169.12,169.35,16000.0,169.2,169.4,169.12,169.35,16000.0
2014-03-03 14:50:00,169.37,169.57,169.27,169.49,66000.0,169.37,169.57,169.27,169.49,66000.0
2014-03-03 14:55:00,169.49,169.71,169.21,169.22,47100.0,169.49,169.71,169.21,169.22,47100.0
2014-03-03 15:00:00,169.21,169.21,168.84,168.87,21800.0,169.21,169.21,168.84,168.87,21800.0
2014-03-03 15:05:00,168.85,168.85,168.6,168.73,19600.0,168.85,168.85,168.6,168.73,19600.0
2014-03-03 15:10:00,168.75,168.81,168.5,168.64,20900.0,168.75,168.81,168.5,168.64,20900.0
2014-03-03 15:15:00,168.57,168.79,168.51,168.79,13700.0,168.57,168.79,168.51,168.79,13700.0
2014-03-03 15:20:00,168.73,168.96,168.6,168.96,31400.0,168.73,168.96,168.6,168.96,31400.0
2014-03-03 15:25:00,168.97,169.59,168.91,169.47,108700.0,168.97,169.59,168.91,169.47,108700.0
2014-03-03 15:30:00,169.42,169.61,169.22,169.43,25300.0,169.42,169.61,169.22,169.43,25300.0
2014-03-03 15:35:00,169.38,169.78,169.23,169.49,35400.0,169.38,169.78,169.23,169.49,35400.0
2014-03-03 15:40:00,169.36,169.53,169.14,169.31,35500.0,169.36,169.53,169.14,169.31,35500.0
2014-03-03 15:45:00,169.31,169.45,169.01,169.18,57100.0,169.31,169.45,169.01,169.18,57100.0
2014-03-03 15:50:00,169.25,169.42,169.14,169.23,47700.0,169.25,169.42,169.14,169.23,47700.0
2014-03-03 15:55:00,169.25,169.75,169.19,169.75,124200.0,169.25,169.75,169.19,169.75,124200.0
2014-03-04 09:30:00,173.25,173.35,171.54,171.82,264000.0,173.25,173.35,171.54,171.82,264000.0
2014-03-04 09:35:00,171.8,173.17,171.8,172.32,238100.0,171.8,173.17,171.8,172.32,238100.0
2014-03-04 09:40:00,172.42,173.01,172.32,172.49,124100.0,172.42,173.01,172.32,172.49,124100.0
2014-03-04 09:45:00,172.55,172.87,172.12,172.2,69800.0,172.55,172.87,172.12,172.2,69800.0
2014-03-04 09:50:00,172.28,172.6,171.75,172.08,74300.0,172.28,172.6,171.75,172.08,74300.0
2014-03-04 09:55:00,172.09,172.16,171.25,171.83,143200.0,172.09,172.16,171.25,171.83,143200.0
2014-03-04 10:00:00,171.9,172.5,171.68,172.4,126100.0,171.9,172.5,171.68,172.4,126100.0
2014-03-04 10:05:00,172.44,172.7,172.34,172.5,113600.0,172.44,172.7,172.34,172.5,113600.0
2014-03-04 10:10:00,172.5,172.59,172.14,172.3,69800.0,172.5,172.59,172.14,172.3,69800.0
2014-03-04 10:15:00,172.19,172.51,172.17,172.43,59800.0,172.19,172.51,172.17,172.43,59800.0
2014-03-04 10:20:00,172.47,172.5,171.87,171.9,108200.0,172.47,172.5,171.87,171.9,108200.0
2014-03-04 10:25:00,172.07,172.5,171.91,172.42,64300.0,172.07,172.5,171.91,172.42,64300.0
2014-03-04 10:30:00,172.49,172.83,172.39,172.73,107000.0,172.49,172.83,172.39,172.73,107000.0
2014-03-04 10:35:00,172.73,172.73,172.13,172.23,88400.0,172.73,172.73,172.13,172.23,88400.0
2014-03-04 10:40:00,172.18,172.44,172.03,172.42,97700.0,172.18,172.44,172.03,172.42,97700.0
2014-03-04 10:45:00,172.42,172.48,172.3,172.3,27000.0,172.42,172.48,172.3,172.3,27000.0
2014-03-04 10:50:00,172.36,172.5,172.29,172.38,57800.0,172.36,172.5,172.29,172.38,57800.0
2014-03-04 10:55:00,172.37,172.6,172.23,172.49,45500.0,172.37,172.6,172.23,172.49,45500.0
2014-03-04 11:00:00,172.45,172.6,172.33,172.49,169900.0,172.45,172.6,172.33,172.49,169900.0
2014-03-04 11:05:00,172.54,172.9,172.52,172.8,73000.0,172.54,172.9,172.52,172.8,73000.0
2014-03-04 11:10:00,172.84,173.8,172.84,173.8,113700.0,172.84,173.8,172.84,173.8,113700.0
2014-03-04 11:15:00,173.8,173.9,173.3,173.48,78700.0,173.8,173.9,173.3,173.48,78700.0
2014-03-04 11:20:00,173.49,173.78,173.32,173.49,108000.0,173.49,173.78,173.32,173.49,108000.0
2014-03-04 11:25:00,173.48,173.55,172.75,172.87,48900.0,173.48,173.55,172.75,172.87,48900.0
2014-03-04 11:30:00,172.9,173.27,172.76,173.01,27500.0,172.9,173.27,172.76,173.01,27500.0
2014-03-04 11:35:00,173.09,173.26,172.76,172.92,89600.0,173.09,173.26,172.76,172.92,89600.0
2014-03-04 11:40:00,172.93,173.05,172.87,173.02,28500.0,172.93,173.05,172.87,173.02,28500.0
2014-03-04 11:45:00,173.06,173.16,172.95,172.95,35000.0,173.06,173.16,172.95,172.95,35000.0
2014-03-04 11:50:00,172.96,173.1,172.89,173.03,18900.0,172.96,173.1,172.89,173.03,18900.0
2014-03-04 11:55:00,173.02,173.06,172.92,173.05,36700.0,173.02,173.06,172.92,173.05,36700.0
2014-03-04 12:00:00,173.06,173.06,172.65,172.85,26400.0,173.06,173.06,172.65,172.85,26400.0
2014-03-04 12:05:00,172.85,172.93,172.22,172.28,66300.0,172.85,172.93,172.22,172.28,66300.0
2014-03-04 12:10:00,172.25,172.55,172.22,172.37,34500.0,172.25,172.55,172.22,172.37,34500.0
2014-03-04 12:15:00,172.37,172.39,172.14,172.34,17400.0,172.37,172.39,172.14,172.34,17400.0
2014-03-04 12:20:00,172.37,172.6,172.33,172.45,74400.0,172.37,172.6,172.33,172.45,74400.0
2014-03-04 12:25:00,172.45,172.72,172.41,172.68,17800.0,172.45,172.72,172.41,172.68,17800.0
2014-03-04 12:30:00,172.71,172.74,172.48,172.65,25600.0,172.71,172.74,172.48,172.65,25600.0
2014-03-04 12:35:00,172.63,172.64,172.35,172.53,10000.0,172.63,172.64,172.35,172.53,10000.0
2014-03-04 12:40:00,172.42,172.59,172.42,172.59,13800.0,172.42,172.59,172.42,172.59,13800.0
2014-03-04 12:45:00,172.6,172.6,172.11,172.12,28300.0,172.6,172.6,172.11,172.12,28300.0
2014-03-04 12:50:00,172.1,172.28,172.02,172.17,44200.0,172.1,172.28,172.02,172.17,44200.0
2014-03-04 12:55:00,172.24,172.45,172.18,172.18,12100.0,172.24,172.45,172.18,172.18,12100.0
2014-03-04 13:00:00,172.18,172.25,172.12,172.22,7900.0,172.18,172.25,172.12,172.22,7900.0
2014-03-04 13:05:00,172.24,172.74,172.22,172.63,30000.0,172.24,172.74,172.22,172.63,30000.0
2014-03-04 13:10:00,172.61,172.77,172.37,172.55,17600.0,172.61,172.77,172.37,172.55,17600.0
2014-03-04 13:15:00,172.39,172.58,172.12,172.47,10100.0,172.39,172.58,172.12,172.47,10100.0
2014-03-04 13:20:00,172.43,172.6,172.39,172.39,8200.0,172.43,172.6,172.39,172.39,8200.0
2014-03-04 13:25:00,172.41,172.53,172.35,172.39,6900.0,172.41,172.53,172.35,172.39,6900.0
2014-03-04 13:30:00,172.45,172.45,172.0,172.23,39100.0,172.45,172.45,172.0,172.23,39100.0
2014-03-04 13:35:00,172.25,172.45,172.23,172.44,12100.0,172.25,172.45,172.23,172.44,12100.0
2014-03-04 13:40:00,172.45,172.6,172.4,172.44,16000.0,172.45,172.6,172.4,172.44,16000.0
2014-03-04 13:45:00,172.47,172.84,172.33,172.4,40600.0,172.47,172.84,172.33,172.4,40600.0
2014-03-04 13:50:00,172.33,172.48,172.02,172.02,16500.0,172.33,172.48,172.02,172.02,16500.0
2014-03-04 13:55:00,172.11,172.36,171.8,172.14,35100.0,172.11,172.36,171.8,172.14,35100.0
2014-03-04 14:00:00,172.07,172.26,171.98,172.17,35600.0,172.07,172.26,171.98,172.17,35600.0
2014-03-04 14:05:00,172.18,172.39,172.18,172.39,6500.0,172.18,172.39,172.18,172.39,6500.0
2014-03-04 14:10:00,172.57,172.58,172.22,172.4,11600.0,172.57,172.58,172.22,172.4,11600.0
2014-03-04 14:15:00,172.46,172.6,172.37,172.44,15000.0,172.46,172.6,172.37,172.44,15000.0
2014-03-04 14:20:00,172.4,172.59,172.39,172.46,10700.0,172.4,172.59,172.39,172.46,10700.0
2014-03-04 14:25:00,172.46,172.9,172.4,172.87,33900.0,172.46,172.9,172.4,172.87,33900.0
2014-03-04 14:30:00,172.87,173.06,172.74,172.81,32300.0,172.87,173.06,172.74,172.81,32300.0
2014-03-04 14:35:00,172.81,172.82,172.52,172.64,6000.0,172.81,172.82,172.52,172.64,6000.0
2014-03-04 14:40:00,172.68,172.92,172.43,172.43,15900.0,172.68,172.92,172.43,172.43,15900.0
2014-03-04 14:45:00,172.5,172.59,172.39,172.42,18900.0,172.5,172.59,172.39,172.42,18900.0
2014-03-04 14:50:00,172.42,172.51,172.31,172.51,16800.0,172.42,172.51,172.31,172.51,16800.0
2014-03-04 14:55:00,172.59,172.78,172.5,172.5,14700.0,172.59,172.78,172.5,172.5,14700.0
2014-03-04 15:00:00,172.51,172.59,172.28,172.41,17100.0,172.51,172.59,172.28,172.41,17100.0
2014-03-04 15:05:00,172.42,172.52,172.37,172.52,15900.0,172.42,172.52,172.37,172.52,15900.0
2014-03-04 15:10:00,172.49,172.55,172.33,172.55,20600.0,172.49,172.55,172.33,172.55,20600.0
2014-03-04 15:15:00,172.46,172.63,172.4,172.54,17600.0,172.46,172.63,172.4,172.54,17600.0
2014-03-04 15:20:00,172.55,172.6,172.4,172.43,40400.0,172.55,172.6,172.4,172.43,40400.0
2014-03-04 15:25:00,172.4,172.56,172.4,172.4,21100.0,172.4,172.56,172.4,172.4,21100.0
2014-03-04 15:30:00,172.46,172.56,172.4,172.41,21500.0,172.46,172.56,172.4,172.41,21500.0
2014-03-04 15:35:00,172.41,172.49,172.4,172.46,25800.0,172.41,172.49,172.4,172.46,25800.0
2014-03-04 15:40:00,172.5,172.7,172.49,172.63,28000.0,172.5,172.7,172.49,172.63,28000.0
2014-03-04 15:45:00,172.57,172.59,172.39,172.53,36800.0,172.57,172.59,172.39,172.53,36800.0
2014-03-04 15:50:00,172.53,172.57,172.44,172.48,40800.0,172.53,172.57,172.44,172.48,40800.0
2014-03-04 15:55:00,172.49,172.5,172.3,172.48,86500.0,172.49,172.5,172.3,172.48,86500.0
2014-03-05 09:30:00,173.59,174.5,173.42,173.54,143300.0,173.59,174.5,173.42,173.54,143300.0
2014-03-05 09:35:00,173.71,174.88,173.63,174.88,92300.0,173.71,174.88,173.63,174.88,92300.0
2014-03-05 09:40:00,174.83,174.86,174.04,174.04,53300.0,174.83,174.86,174.04,174.04,53300.0
2014-03-05 09:45:00,174.22,174.38,173.85,174.2,35300.0,174.22,174.38,173.85,174.2,35300.0
2014-03-05 09:50:00,174.28,174.45,174.01,174.2,28000.0,174.28,174.45,174.01,174.2,28000.0
2014-03-05 09:55:00,174.35,174.35,174.04,174.05,31200.0,174.35,174.35,174.04,174.05,31200.0
2014-03-05 10:00:00,174.05,174.2,173.7,173.7,68200.0,174.05,174.2,173.7,173.7,68200.0
2014-03-05 10:05:00,173.78,174.41,173.7,174.4,127200.0,173.78,174.41,173.7,174.4,127200.0
2014-03-05 10:10:00,174.39,174.51,173.86,173.98,37000.0,174.39,174.51,173.86,173.98,37000.0
2014-03-05 10:15:00,173.95,174.04,173.75,173.8,24400.0,173.95,174.04,173.75,173.8,24400.0
2014-03-05 10:20:00,173.88,174.64,173.88,174.5,58200.0,173.88,174.64,173.88,174.5,58200.0
2014-03-05 10:25:00,174.5,174.64,174.22,174.3,57400.0,174.5,174.64,174.22,174.3,57400.0
2014-03-05 10:30:00,174.3,174.45,174.17,174.2,10200.0,174.3,174.45,174.17,174.2,10200.0
2014-03-05 10:35:00,174.19,174.2,173.9,173.94,29200.0,174.19,174.2,173.9,173.94,29200.0
2014-03-05 10:40:00,173.93,174.1,173.73,173.79,43700.0,173.93,174.1,173.73,173.79,43700.0
2014-03-05 10:45:00,173.7,174.15,173.43,173.45,59700.0,173.7,174.15,173.43,173.45,59700.0
2014-03-05 10:50:00,173.44,173.62,173.17,173.52,45500.0,173.44,173.62,173.17,173.52,45500.0
2014-03-05 10:55:00,173.52,173.95,173.52,173.76,22200.0,173.52,173.95,173.52,173.76,22200.0
2014-03-05 11:00:00,173.8,173.85,173.4,173.56,25600.0,173.8,173.85,173.4,173.56,25600.0
2014-03-05 11:05:00,173.56,173.64,173.28,173.63,26700.0,173.56,173.64,173.28,173.63,26700.0
2014-03-05 11:10:00,173.65,173.82,173.51,173.65,22600.0,173.65,173.82,173.51,173.65,22600.0
2014-03-05 11:15:00,173.57,173.74,173.52,173.58,24600.0,173.57,173.74,173.52,173.58,24600.0
2014-03-05 11:20:00,173.7,174.2,173.7,174.17,27500.0,173.7,174.2,173.7,174.17,27500.0
2014-03-05 11:25:00,174.17,174.27,173.75,173.79,23300.0,174.17,174.27,173.75,173.79,23300.0
2014-03-05 11:30:00,173.79,173.84,173.59,173.73,30400.0,173.79,173.84,173.59,173.73,30400.0
2014-03-05 11:35:00,173.78,173.96,173.62,173.94,13600.0,173.78,173.96,173.62,173.94,13600.0
2014-03-05 11:40:00,173.95,173.96,173.8,173.87,13500.0,173.95,173.96,173.8,173.87,13500.0
2014-03-05 11:45:00,173.85,173.95,173.71,173.72,12100.0,173.85,173.95,173.71,173.72,12100.0
2014-03-05 11:50:00,173.73,173.78,173.5,173.58,13600.0,173.73,173.78,173.5,173.58,13600.0
2014-03-05 11:55:00,173.52,173.66,173.52,173.54,21400.0,173.52,173.66,173.52,173.54,21400.0
2014-03-05 12:00:00,173.52,173.53,172.9,173.06,58800.0,173.52,173.53,172.9,173.06,58800.0
2014-03-05 12:05:00,173.11,173.34,173.06,173.25,13500.0,173.11,173.34,173.06,173.25,13500.0
2014-03-05 12:10:00,173.35,173.46,173.26,173.33,10000.0,173.35,173.46,173.26,173.33,10000.0
2014-03-05 12:15:00,173.27,173.45,173.24,173.35,17000.0,173.27,173.45,173.24,173.35,17000.0
2014-03-05 12:20:00,173.44,173.51,173.3,173.45,8300.0,173.44,173.51,173.3,173.45,8300.0
2014-03-05 12:25:00,173.44,173.73,173.44,173.65,16500.0,173.44,173.73,173.44,173.65,16500.0
2014-03-05 12:30:00,173.68,173.74,173.59,173.59,20200.0,173.68,173.74,173.59,173.59,20200.0
2014-03-05 12:35:00,173.68,173.86,173.68,173.79,10700.0,173.68,173.86,173.68,173.79,10700.0
2014-03-05 12:40:00,173.78,174.07,173.76,173.99,23100.0,173.78,174.07,173.76,173.99,23100.0
2014-03-05 12:45:00,173.89,174.16,173.89,174.01,12600.0,173.89,174.16,173.89,174.01,12600.0
2014-03-05 12:50:00,174.09,174.11,173.86,174.08,12400.0,174.09,174.11,173.86,174.08,12400.0
2014-03-05 12:55:00,173.96,174.2,173.96,174.12,23000.0,173.96,174.2,173.96,174.12,23000.0
2014-03-05 13:00:00,174.19,174.19,174.05,174.09,14300.0,174.19,174.19,174.05,174.09,14300.0
2014-03-05 13:05:00,174.06,174.09,173.88,173.91,6500.0,174.06,174.09,173.88,173.91,6500.0
2014-03-05 13:10:00,173.95,174.08,173.87,173.87,6900.0,173.95,174.08,173.87,173.87,6900.0
2014-03-05 13:15:00,173.88,174.08,173.86,173.88,8800.0,173.88,174.08,173.86,173.88,8800.0
2014-03-05 13:20:00,174.01,174.03,173.88,174.03,7100.0,174.01,174.03,173.88,174.03,7100.0
2014-03-05 13:25:00,173.99,173.99,173.81,173.89,7700.0,173.99,173.99,173.81,173.89,7700.0
2014-03-05 13:30:00,173.9,173.99,173.89,173.96,6500.0,173.9,173.99,173.89,173.96,6500.0
2014-03-05 13:35:00,173.96,174.11,173.91,173.91,18400.0,173.96,174.11,173.91,173.91,18400.0
2014-03-05 13:40:00,173.93,174.05,173.86,174.01,7800.0,173.93,174.05,173.86,174.01,7800.0
2014-03-05 13:45:00,174.03,174.05,173.89,173.89,8000.0,174.03,174.05,173.89,173.89,8000.0
2014-03-05 13:50:00,173.89,174.05,173.89,173.98,8300.0,173.89,174.05,173.89,173.98,8300.0
2014-03-05 13:55:00,173.98,174.03,173.83,173.88,4700.0,173.98,174.03,173.83,173.88,4700.0
2014-03-05 14:00:00,173.93,174.0,173.84,173.84,11900.0,173.93,174.0,173.84,173.84,11900.0
2014-03-05 14:05:00,173.84,174.04,173.84,173.94,15500.0,173.84,174.04,173.84,173.94,15500.0
2014-03-05 14:10:00,173.99,174.04,173.78,173.78,11900.0,173.99,174.04,173.78,173.78,11900.0
2014-03-05 14:15:00,173.78,173.81,173.37,173.49,15000.0,173.78,173.81,173.37,173.49,15000.0
2014-03-05 14:20:00,173.58,173.67,173.44,173.54,7400.0,173.58,173.67,173.44,173.54,7400.0
2014-03-05 14:25:00,173.56,173.85,173.56,173.84,8000.0,173.56,173.85,173.56,173.84,8000.0
2014-03-05 14:30:00,173.86,173.91,173.73,173.87,5700.0,173.86,173.91,173.73,173.87,5700.0
2014-03-05 14:35:00,173.89,174.06,173.85,173.95,28500.0,173.89,174.06,173.85,173.95,28500.0
2014-03-05 14:40:00,174.0,174.05,173.91,173.95,14400.0,174.0,174.05,173.91,173.95,14400.0
2014-03-05 14:45:00,173.9,173.93,173.71,173.86,16200.0,173.9,173.93,173.71,173.86,16200.0
2014-03-05 14:50:00,173.9,174.05,173.9,173.95,13800.0,173.9,174.05,173.9,173.95,13800.0
2014-03-05 14:55:00,173.96,173.99,173.87,173.91,11400.0,173.96,173.99,173.87,173.91,11400.0
2014-03-05 15:00:00,173.95,173.99,173.59,173.63,21200.0,173.95,173.99,173.59,173.63,21200.0
2014-03-05 15:05:00,173.66,173.69,173.43,173.44,32300.0,173.66,173.69,173.43,173.44,32300.0
2014-03-05 15:10:00,173.44,173.76,173.44,173.64,16300.0,173.44,173.76,173.44,173.64,16300.0
2014-03-05 15:15:00,173.64,173.64,173.51,173.56,11200.0,173.64,173.64,173.51,173.56,11200.0
2014-03-05 15:20:00,173.57,173.8,173.49,173.8,26500.0,173.57,173.8,173.49,173.8,26500.0
2014-03-05 15:25:00,173.83,174.04,173.8,174.03,27800.0,173.83,174.04,173.8,174.03,27800.0
2014-03-05 15:30:00,174.02,174.12,173.92,174.1,34900.0,174.02,174.12,173.92,174.1,34900.0
2014-03-05 15:35:00,174.13,174.38,174.07,174.38,38800.0,174.13,174.38,174.07,174.38,38800.0
2014-03-05 15:40:00,174.37,174.38,174.05,174.2,20500.0,174.37,174.38,174.05,174.2,20500.0
2014-03-05 15:45:00,174.21,174.39,174.02,174.11,31200.0,174.21,174.39,174.02,174.11,31200.0
2014-03-05 15:50:00,174.18,174.5,174.18,174.49,74600.0,174.18,174.5,174.18,174.49,74600.0
2014-03-05 15:55:00,174.46,174.56,174.36,174.56,109800.0,174.46,174.56,174.36,174.56,109800.0
2014-03-06 09:30:00,175.47,176.87,175.01,175.83,361700.0,175.47,176.87,175.01,175.83,361700.0
2014-03-06 09:35:00,175.86,177.75,175.8,177.33,208900.0,175.86,177.75,175.8,177.33,208900.0
2014-03-06 09:40:00,177.34,177.8,176.54,177.16,102900.0,177.34,177.8,176.54,177.16,102900.0
2014-03-06 09:45:00,177.21,177.79,177.0,177.72,92600.0,177.21,177.79,177.0,177.72,92600.0
2014-03-06 09:50:00,177.76,179.11,177.74,179.1,311600.0,177.76,179.11,177.74,179.1,311600.0
2014-03-06 09:55:00,179.11,179.72,179.01,179.01,232700.0,179.11,179.72,179.01,179.01,232700.0
2014-03-06 10:00:00,179.01,180.89,179.01,180.83,304500.0,179.01,180.89,179.01,180.83,304500.0
2014-03-06 10:05:00,180.79,182.4,180.47,181.62,298600.0,180.79,182.4,180.47,181.62,298600.0
2014-03-06 10:10:00,181.63,182.31,181.43,181.73,145000.0,181.63,182.31,181.43,181.73,145000.0
2014-03-06 10:15:00,181.72,182.22,181.43,181.88,147900.0,181.72,182.22,181.43,181.88,147900.0
2014-03-06 10:20:00,181.75,182.97,181.75,182.73,210600.0,181.75,182.97,181.75,182.73,210600.0
2014-03-06 10:25:00,182.7,183.89,182.59,183.8,247300.0,182.7,183.89,182.59,183.8,247300.0
2014-03-06 10:30:00,183.8,184.16,182.7,182.83,191000.0,183.8,184.16,182.7,182.83,191000.0
2014-03-06 10:35:00,182.85,183.09,182.21,182.84,122600.0,182.85,183.09,182.21,182.84,122600.0
2014-03-06 10:40:00,182.9,183.78,182.76,183.78,101500.0,182.9,183.78,182.76,183.78,101500.0
2014-03-06 10:45:00,183.75,184.09,183.22,183.71,151000.0,183.75,184.09,183.22,183.71,151000.0
2014-03-06 10:50:00,183.72,183.72,183.23,183.38,66500.0,183.72,183.72,183.23,183.38,66500.0
2014-03-06 10:55:00,183.2,183.95,182.81,183.92,61600.0,183.2,183.95,182.81,183.92,61600.0
2014-03-06 11:00:00,183.93,183.94,183.36,183.43,73500.0,183.93,183.94,183.36,183.43,73500.0
2014-03-06 11:05:00,183.47,183.8,183.23,183.5,75900.0,183.47,183.8,183.23,183.5,75900.0
2014-03-06 11:10:00,183.47,183.99,183.43,183.8,58700.0,183.47,183.99,183.43,183.8,58700.0
2014-03-06 11:15:00,183.9,184.75,183.9,184.73,194900.0,183.9,184.75,183.9,184.73,194900.0
2014-03-06 11:20:00,184.68,185.0,184.22,184.4,137100.0,184.68,185.0,184.22,184.4,137100.0
2014-03-06 11:25:00,184.29,184.9,184.29,184.74,77800.0,184.29,184.9,184.29,184.74,77800.0
2014-03-06 11:30:00,184.75,185.51,184.57,184.88,184800.0,184.75,185.51,184.57,184.88,184800.0
2014-03-06 11:35:00,185.0,185.34,184.67,185.11,57800.0,185.0,185.34,184.67,185.11,57800.0
2014-03-06 11:40:00,185.19,185.58,185.12,185.44,78800.0,185.19,185.58,185.12,185.44,78800.0
2014-03-06 11:45:00,185.43,185.7,185.0,185.62,71700.0,185.43,185.7,185.0,185.62,71700.0
2014-03-06 11:50:00,185.68,185.68,184.93,185.41,80100.0,185.68,185.68,184.93,185.41,80100.0
2014-03-06 11:55:00,185.4,185.8,185.23,185.29,99700.0,185.4,185.8,185.23,185.29,99700.0
2014-03-06 12:00:00,185.25,185.31,185.08,185.24,68400.0,185.25,185.31,185.08,185.24,68400.0
2014-03-06 12:05:00,185.2,185.25,184.82,185.2,84000.0,185.2,185.25,184.82,185.2,84000.0
2014-03-06 12:10:00,185.23,186.0,185.23,185.77,80300.0,185.23,186.0,185.23,185.77,80300.0
2014-03-06 12:15:00,185.73,185.98,185.6,185.84,66300.0,185.73,185.98,185.6,185.84,66300.0
2014-03-06 12:20:00,185.85,186.0,185.51,185.53,103400.0,185.85,186.0,185.51,185.53,103400.0
2014-03-06 12:25:00,185.51,185.68,185.12,185.3,56800.0,185.51,185.68,185.12,185.3,56800.0
2014-03-06 12:30:00,185.31,185.5,185.11,185.13,64100.0,185.31,185.5,185.11,185.13,64100.0
2014-03-06 12:35:00,185.15,185.42,184.67,184.91,80600.0,185.15,185.42,184.67,184.91,80600.0
2014-03-06 12:40:00,184.95,185.06,184.33,184.71,63200.0,184.95,185.06,184.33,184.71,63200.0
2014-03-06 12:45:00,184.7,185.15,184.6,184.75,44400.0,184.7,185.15,184.6,184.75,44400.0
2014-03-06 12:50:00,184.6,184.92,184.58,184.85,40700.0,184.6,184.92,184.58,184.85,40700.0
2014-03-06 12:55:00,184.83,184.98,184.74,184.97,43700.0,184.83,184.98,184.74,184.97,43700.0
2014-03-06 13:00:00,184.96,185.56,184.95,185.47,74100.0,184.96,185.56,184.95,185.47,74100.0
2014-03-06 13:05:00,185.49,185.72,185.45,185.66,43200.0,185.49,185.72,185.45,185.66,43200.0
2014-03-06 13:10:00,185.67,185.87,185.62,185.79,55200.0,185.67,185.87,185.62,185.79,55200.0
2014-03-06 13:15:00,185.82,185.88,185.67,185.75,40800.0,185.82,185.88,185.67,185.75,40800.0
2014-03-06 13:20:00,185.72,185.95,185.32,185.32,52500.0,185.72,185.95,185.32,185.32,52500.0
2014-03-06 13:25:00,185.5,185.69,185.36,185.5,25800.0,185.5,185.69,185.36,185.5,25800.0
2014-03-06 13:30:00,185.42,185.87,185.33,185.49,50400.0,185.42,185.87,185.33,185.49,50400.0
2014-03-06 13:35:00,185.35,185.36,184.7,184.87,56200.0,185.35,185.36,184.7,184.87,56200.0
2014-03-06 13:40:00,184.77,184.95,184.53,184.53,51800.0,184.77,184.95,184.53,184.53,51800.0
2014-03-06 13:45:00,184.69,184.69,183.22,183.41,121000.0,184.69,184.69,183.22,183.41,121000.0
2014-03-06 13:50:00,183.4,183.5,182.61,183.24,120600.0,183.4,183.5,182.61,183.24,120600.0
2014-03-06 13:55:00,183.23,183.29,182.02,182.11,142400.0,183.23,183.29,182.02,182.11,142400.0
2014-03-06 14:00:00,182.05,182.39,181.67,182.39,116000.0,182.05,182.39,181.67,182.39,116000.0
2014-03-06 14:05:00,182.41,183.4,182.24,183.31,70500.0,182.41,183.4,182.24,183.31,70500.0
2014-03-06 14:10:00,183.25,183.68,182.8,183.39,73500.0,183.25,183.68,182.8,183.39,73500.0
2014-03-06 14:15:00,183.36,183.72,183.1,183.35,36300.0,183.36,183.72,183.1,183.35,36300.0
2014-03-06 14:20:00,183.54,184.3,183.36,184.02,48800.0,183.54,184.3,183.36,184.02,48800.0
2014-03-06 14:25:00,184.15,184.48,184.02,184.4,46100.0,184.15,184.48,184.02,184.4,46100.0
2014-03-06 14:30:00,184.41,184.48,183.72,183.8,42900.0,184.41,184.48,183.72,183.8,42900.0
2014-03-06 14:35:00,183.89,184.7,183.75,184.59,42500.0,183.89,184.7,183.75,184.59,42500.0
2014-03-06 14:40:00,184.69,185.28,184.57,184.91,77600.0,184.69,185.28,184.57,184.91,77600.0
2014-03-06 14:45:00,184.92,185.24,184.84,185.0,32400.0,184.92,185.24,184.84,185.0,32400.0
2014-03-06 14:50:00,185.07,185.3,184.55,184.8,50800.0,185.07,185.3,184.55,184.8,50800.0
2014-03-06 14:55:00,184.78,184.95,184.72,184.86,40200.0,184.78,184.95,184.72,184.86,40200.0
2014-03-06 15:00:00,184.86,184.88,184.12,184.33,41300.0,184.86,184.88,184.12,184.33,41300.0
2014-03-06 15:05:00,184.37,184.7,183.79,184.11,71600.0,184.37,184.7,183.79,184.11,71600.0
2014-03-06 15:10:00,184.08,184.25,183.93,184.25,41600.0,184.08,184.25,183.93,184.25,41600.0
2014-03-06 15:15:00,184.23,184.38,184.07,184.33,30100.0,184.23,184.38,184.07,184.33,30100.0
2014-03-06 15:20:00,184.33,184.65,184.26,184.57,69200.0,184.33,184.65,184.26,184.57,69200.0
2014-03-06 15:25:00,184.54,184.91,184.54,184.83,47100.0,184.54,184.91,184.54,184.83,47100.0
2014-03-06 15:30:00,184.85,184.93,184.5,184.78,55300.0,184.85,184.93,184.5,184.78,55300.0
2014-03-06 15:35:00,184.78,185.13,184.72,185.04,72600.0,184.78,185.13,184.72,185.04,72600.0
2014-03-06 15:40:00,185.02,185.1,184.86,185.01,77700.0,185.02,185.1,184.86,185.01,77700.0
2014-03-06 15:45:00,185.01,185.07,184.55,184.7,98200.0,185.01,185.07,184.55,184.7,98200.0
2014-03-06 15:50:00,184.72,184.75,184.26,184.56,106200.0,184.72,184.75,184.26,184.56,106200.0
2014-03-06 15:55:00,184.53,184.92,184.49,184.75,180200.0,184.53,184.92,184.49,184.75,180200.0
2014-03-07 09:30:00,185.48,185.73,184.1,184.6,279600.0,185.48,185.73,184.1,184.6,279600.0
2014-03-07 09:35:00,184.6,185.25,183.06,183.3,100300.0,184.6,185.25,183.06,183.3,100300.0
2014-03-07 09:40:00,183.33,183.7,182.69,183.68,237300.0,183.33,183.7,182.69,183.68,237300.0
2014-03-07 09:45:00,183.67,183.85,182.51,182.83,226600.0,183.67,183.85,182.51,182.83,226600.0
2014-03-07 09:50:00,182.86,183.56,182.19,183.32,332200.0,182.86,183.56,182.19,183.32,332200.0
2014-03-07 09:55:00,183.32,185.0,183.12,185.0,158300.0,183.32,185.0,183.12,185.0,158300.0
2014-03-07 10:00:00,184.75,186.44,184.56,186.33,374400.0,184.75,186.44,184.56,186.33,374400.0
2014-03-07 10:05:00,186.44,187.39,186.3,187.24,224200.0,186.44,187.39,186.3,187.24,224200.0
2014-03-07 10:10:00,187.2,189.34,187.19,188.03,393800.0,187.2,189.34,187.19,188.03,393800.0
2014-03-07 10:15:00,188.1,188.33,186.71,187.99,160300.0,188.1,188.33,186.71,187.99,160300.0
2014-03-07 10:20:00,187.83,188.8,187.57,188.5,120400.0,187.83,188.8,187.57,188.5,120400.0
2014-03-07 10:25:00,188.5,188.68,187.23,187.31,118200.0,188.5,188.68,187.23,187.31,118200.0
2014-03-07 10:30:00,187.27,187.51,186.93,187.39,179100.0,187.27,187.51,186.93,187.39,179100.0
2014-03-07 10:35:00,187.35,188.76,187.35,188.56,106100.0,187.35,188.76,187.35,188.56,106100.0
2014-03-07 10:40:00,188.67,188.76,188.24,188.56,99100.0,188.67,188.76,188.24,188.56,99100.0
2014-03-07 10:45:00,188.61,188.75,187.28,187.52,114200.0,188.61,188.75,187.28,187.52,114200.0
2014-03-07 10:50:00,187.52,187.98,186.52,186.52,93400.0,187.52,187.98,186.52,186.52,93400.0
2014-03-07 10:55:00,186.5,187.17,186.19,186.2,89300.0,186.5,187.17,186.19,186.2,89300.0
2014-03-07 11:00:00,186.28,186.32,184.74,185.15,135200.0,186.28,186.32,184.74,185.15,135200.0
2014-03-07 11:05:00,185.0,186.33,184.87,186.17,83400.0,185.0,186.33,184.87,186.17,83400.0
2014-03-07 11:10:00,186.15,186.29,185.5,185.71,46900.0,186.15,186.29,185.5,185.71,46900.0
2014-03-07 11:15:00,185.7,185.7,184.95,185.19,32900.0,185.7,185.7,184.95,185.19,32900.0
2014-03-07 11:20:00,185.09,185.17,184.27,184.58,81100.0,185.09,185.17,184.27,184.58,81100.0
2014-03-07 11:25:00,184.6,184.75,184.35,184.4,73400.0,184.6,184.75,184.35,184.4,73400.0
2014-03-07 11:30:00,184.5,184.53,183.52,184.0,84400.0,184.5,184.53,183.52,184.0,84400.0
2014-03-07 11:35:00,183.99,184.44,183.98,184.08,35800.0,183.99,184.44,183.98,184.08,35800.0
2014-03-07 11:40:00,184.09,184.09,183.57,183.96,45100.0,184.09,184.09,183.57,183.96,45100.0
2014-03-07 11:45:00,183.96,184.28,183.71,183.92,34200.0,183.96,184.28,183.71,183.92,34200.0
2014-03-07 11:50:00,183.95,184.07,183.64,183.84,36900.0,183.95,184.07,183.64,183.84,36900.0
2014-03-07 11:55:00,183.73,184.22,183.71,184.0,65900.0,183.73,184.22,183.71,184.0,65900.0
2014-03-07 12:00:00,183.96,184.04,183.6,183.61,40600.0,183.96,184.04,183.6,183.61,40600.0
2014-03-07 12:05:00,183.61,183.68,183.0,183.07,53500.0,183.61,183.68,183.0,183.07,53500.0
2014-03-07 12:10:00,183.19,183.3,182.89,183.0,39600.0,183.19,183.3,182.89,183.0,39600.0
2014-03-07 12:15:00,183.0,183.7,183.0,183.58,33000.0,183.0,183.7,183.0,183.58,33000.0
2014-03-07 12:20:00,183.52,183.73,183.3,183.71,35700.0,183.52,183.73,183.3,183.71,35700.0
2014-03-07 12:25:00,183.71,183.91,183.21,183.35,25500.0,183.71,183.91,183.21,183.35,25500.0
2014-03-07 12:30:00,183.23,183.6,182.87,182.93,29300.0,183.23,183.6,182.87,182.93,29300.0
2014-03-07 12:35:00,182.93,183.13,182.88,183.01,31100.0,182.93,183.13,182.88,183.01,31100.0
2014-03-07 12:40:00,182.89,183.0,182.87,182.87,18400.0,182.89,183.0,182.87,182.87,18400.0
2014-03-07 12:45:00,182.89,183.01,182.69,182.93,28400.0,182.89,183.01,182.69,182.93,28400.0
2014-03-07 12:50:00,182.93,183.03,182.7,182.72,22500.0,182.93,183.03,182.7,182.72,22500.0
2014-03-07 12:55:00,182.72,182.72,182.25,182.25,58500.0,182.72,182.72,182.25,182.25,58500.0
2014-03-07 13:00:00,182.26,182.27,181.61,181.72,83800.0,182.26,182.27,181.61,181.72,83800.0
2014-03-07 13:05:00,181.68,182.21,181.65,182.2,71400.0,181.68,182.21,181.65,182.2,71400.0
2014-03-07 13:10:00,182.12,182.17,181.66,181.72,38000.0,182.12,182.17,181.66,181.72,38000.0
2014-03-07 13:15:00,181.69,182.03,181.22,181.66,79100.0,181.69,182.03,181.22,181.66,79100.0
2014-03-07 13:20:00,181.68,182.62,181.51,182.07,47400.0,181.68,182.62,181.51,182.07,47400.0
2014-03-07 13:25:00,182.1,182.72,181.85,182.52,40900.0,182.1,182.72,181.85,182.52,40900.0
2014-03-07 13:30:00,182.53,182.72,182.31,182.53,52100.0,182.53,182.72,182.31,182.53,52100.0
2014-03-07 13:35:00,182.52,182.52,181.78,181.88,25400.0,182.52,182.52,181.78,181.88,25400.0
2014-03-07 13:40:00,181.88,181.92,181.31,181.31,32800.0,181.88,181.92,181.31,181.31,32800.0
2014-03-07 13:45:00,181.41,182.17,181.4,182.02,22800.0,181.41,182.17,181.4,182.02,22800.0
2014-03-07 13:50:00,182.0,182.14,181.76,182.01,18100.0,182.0,182.14,181.76,182.01,18100.0
2014-03-07 13:55:00,182.18,182.66,182.18,182.29,33600.0,182.18,182.66,182.18,182.29,33600.0
2014-03-07 14:00:00,182.29,182.57,182.01,182.43,19400.0,182.29,182.57,182.01,182.43,19400.0
2014-03-07 14:05:00,182.43,182.52,182.0,182.02,23900.0,182.43,182.52,182.0,182.02,23900.0
2014-03-07 14:10:00,182.03,182.28,182.0,182.14,18200.0,182.03,182.28,182.0,182.14,18200.0
2014-03-07 14:15:00,182.14,182.14,181.88,181.96,27100.0,182.14,182.14,181.88,181.96,27100.0
2014-03-07 14:20:00,182.03,182.03,181.2,181.2,38500.0,182.03,182.03,181.2,181.2,38500.0
2014-03-07 14:25:00,181.17,181.25,180.95,181.13,50700.0,181.17,181.25,180.95,181.13,50700.0
2014-03-07 14:30:00,181.1,181.77,181.01,181.54,67400.0,181.1,181.77,181.01,181.54,67400.0
2014-03-07 14:35:00,181.64,181.64,181.3,181.48,24500.0,181.64,181.64,181.3,181.48,24500.0
2014-03-07 14:40:00,181.55,181.69,181.29,181.6,25800.0,181.55,181.69,181.29,181.6,25800.0
2014-03-07 14:45:00,181.61,181.98,181.6,181.81,40900.0,181.61,181.98,181.6,181.81,40900.0
2014-03-07 14:50:00,181.87,181.99,181.62,181.85,29800.0,181.87,181.99,181.62,181.85,29800.0
2014-03-07 14:55:00,181.86,181.86,181.51,181.54,30200.0,181.86,181.86,181.51,181.54,30200.0
2014-03-07 15:00:00,181.51,181.82,181.49,181.67,48900.0,181.51,181.82,181.49,181.67,48900.0
2014-03-07 15:05:00,181.6,181.65,181.49,181.57,29800.0,181.6,181.65,181.49,181.57,29800.0
2014-03-07 15:10:00,181.56,181.85,181.49,181.85,26000.0,181.56,181.85,181.49,181.85,26000.0
2014-03-07 15:15:00,181.81,182.49,181.74,182.28,51100.0,181.81,182.49,181.74,182.28,51100.0
2014-03-07 15:20:00,182.26,182.37,181.88,181.97,25000.0,182.26,182.37,181.88,181.97,25000.0
2014-03-07 15:25:00,181.98,182.04,181.7,181.94,36000.0,181.98,182.04,181.7,181.94,36000.0
2014-03-07 15:30:00,181.93,182.06,181.65,181.7,32200.0,181.93,182.06,181.65,181.7,32200.0
2014-03-07 15:35:00,181.67,181.75,181.35,181.35,42700.0,181.67,181.75,181.35,181.35,42700.0
2014-03-07 15:40:00,181.35,181.86,181.32,181.76,57000.0,181.35,181.86,181.32,181.76,57000.0
2014-03-07 15:45:00,181.83,181.98,181.75,181.96,66500.0,181.83,181.98,181.75,181.96,66500.0
2014-03-07 15:50:00,181.96,182.05,181.89,182.01,82200.0,181.96,182.05,181.89,182.01,82200.0
2014-03-07 15:55:00,182.02,182.17,181.92,182.05,91400.0,182.02,182.17,181.92,182.05,91400.0
2014-03-10 09:30:00,181.58,181.64,176.23,179.25,270900.0,181.58,181.64,176.23,179.25,270900.0
2014-03-10 09:35:00,179.19,180.16,179.05,179.39,107200.0,179.19,180.16,179.05,179.39,107200.0
2014-03-10 09:40:00,179.08,179.69,178.5,179.3,103000.0,179.08,179.69,178.5,179.3,103000.0
2014-03-10 09:45:00,179.25,179.38,179.0,179.11,150000.0,179.25,179.38,179.0,179.11,150000.0
2014-03-10 09:50:00,179.13,180.0,178.81,179.6,157500.0,179.13,180.0,178.81,179.6,157500.0
2014-03-10 09:55:00,179.45,179.94,179.37,179.49,63000.0,179.45,179.94,179.37,179.49,63000.0
2014-03-10 10:00:00,179.49,179.5,178.26,178.26,78700.0,179.49,179.5,178.26,178.26,78700.0
2014-03-10 10:05:00,178.34,178.37,177.3,177.96,164000.0,178.34,178.37,177.3,177.96,164000.0
2014-03-10 10:10:00,177.96,178.24,176.57,176.57,88100.0,177.96,178.24,176.57,176.57,88100.0
2014-03-10 10:15:00,176.57,177.62,176.55,176.95,95200.0,176.57,177.62,176.55,176.95,95200.0
2014-03-10 10:20:00,176.9,176.91,175.66,175.77,128500.0,176.9,176.91,175.66,175.77,128500.0
2014-03-10 10:25:00,175.76,176.42,175.71,176.21,124400.0,175.76,176.42,175.71,176.21,124400.0
2014-03-10 10:30:00,176.21,176.39,175.75,175.75,65200.0,176.21,176.39,175.75,175.75,65200.0
2014-03-10 10:35:00,175.75,176.34,175.7,175.9,64500.0,175.75,176.34,175.7,175.9,64500.0
2014-03-10 10:40:00,176.0,176.0,175.0,175.16,175100.0,176.0,176.0,175.0,175.16,175100.0
2014-03-10 10:45:00,175.15,176.76,174.99,176.25,98900.0,175.15,176.76,174.99,176.25,98900.0
2014-03-10 10:50:00,176.35,176.73,176.01,176.72,34000.0,176.35,176.73,176.01,176.72,34000.0
2014-03-10 10:55:00,176.65,177.2,176.25,176.93,129900.0,176.65,177.2,176.25,176.93,129900.0
2014-03-10 11:00:00,176.94,177.0,176.67,176.91,19200.0,176.94,177.0,176.67,176.91,19200.0
2014-03-10 11:05:00,176.88,177.27,176.8,177.06,30800.0,176.88,177.27,176.8,177.06,30800.0
2014-03-10 11:10:00,177.06,177.49,176.75,177.35,37300.0,177.06,177.49,176.75,177.35,37300.0
2014-03-10 11:15:00,177.48,177.9,177.29,177.7,79200.0,177.48,177.9,177.29,177.7,79200.0
2014-03-10 11:20:00,177.76,178.17,177.59,178.12,94900.0,177.76,178.17,177.59,178.12,94900.0
2014-03-10 11:25:00,178.17,178.38,177.95,178.2,47500.0,178.17,178.38,177.95,178.2,47500.0
2014-03-10 11:30:00,178.2,178.2,177.7,177.75,95500.0,178.2,178.2,177.7,177.75,95500.0
2014-03-10 11:35:00,177.71,177.85,177.5,177.78,32800.0,177.71,177.85,177.5,177.78,32800.0
2014-03-10 11:40:00,177.71,177.87,177.47,177.66,14200.0,177.71,177.87,177.47,177.66,14200.0
2014-03-10 11:45:00,177.7,177.95,177.56,177.73,23300.0,177.7,177.95,177.56,177.73,23300.0
2014-03-10 11:50:00,177.68,177.75,177.17,177.34,37600.0,177.68,177.75,177.17,177.34,37600.0
2014-03-10 11:55:00,177.19,177.4,177.1,177.37,34900.0,177.19,177.4,177.1,177.37,34900.0
2014-03-10 12:00:00,177.37,177.75,177.32,177.58,48500.0,177.37,177.75,177.32,177.58,48500.0
2014-03-10 12:05:00,177.7,177.75,177.43,177.57,11000.0,177.7,177.75,177.43,177.57,11000.0
2014-03-10 12:10:00,177.72,177.73,177.35,177.48,11000.0,177.72,177.73,177.35,177.48,11000.0
2014-03-10 12:15:00,177.51,177.63,177.26,177.48,48000.0,177.51,177.63,177.26,177.48,48000.0
2014-03-10 12:20:00,177.51,177.63,177.22,177.44,47400.0,177.51,177.63,177.22,177.44,47400.0
2014-03-10 12:25:00,177.39,177.75,177.39,177.75,23000.0,177.39,177.75,177.39,177.75,23000.0
2014-03-10 12:30:00,177.69,177.75,177.55,177.75,10100.0,177.69,177.75,177.55,177.75,10100.0
2014-03-10 12:35:00,177.6,177.79,177.48,177.57,19500.0,177.6,177.79,177.48,177.57,19500.0
2014-03-10 12:40:00,177.65,177.73,177.41,177.69,39700.0,177.65,177.73,177.41,177.69,39700.0
2014-03-10 12:45:00,177.65,178.18,177.61,178.16,26200.0,177.65,178.18,177.61,178.16,26200.0
2014-03-10 12:50:00,178.27,178.28,177.84,177.94,7000.0,178.27,178.28,177.84,177.94,7000.0
2014-03-10 12:55:00,177.87,178.61,177.87,178.56,17300.0,177.87,178.61,177.87,178.56,17300.0
2014-03-10 13:00:00,178.54,178.54,178.15,178.44,9700.0,178.54,178.54,178.15,178.44,9700.0
2014-03-10 13:05:00,178.44,178.69,178.42,178.44,13300.0,178.44,178.69,178.42,178.44,13300.0
2014-03-10 13:10:00,178.46,178.58,178.23,178.39,15500.0,178.46,178.58,178.23,178.39,15500.0
2014-03-10 13:15:00,178.69,178.7,178.22,178.27,14700.0,178.69,178.7,178.22,178.27,14700.0
2014-03-10 13:20:00,178.25,178.49,178.15,178.35,5800.0,178.25,178.49,178.15,178.35,5800.0
2014-03-10 13:25:00,178.35,178.48,178.18,178.33,11300.0,178.35,178.48,178.18,178.33,11300.0
2014-03-10 13:30:00,178.33,178.46,177.76,177.82,11100.0,178.33,178.46,177.76,177.82,11100.0
2014-03-10 13:35:00,177.82,178.23,177.78,177.79,11200.0,177.82,178.23,177.78,177.79,11200.0
2014-03-10 13:40:00,177.9,177.94,177.72,177.75,17400.0,177.9,177.94,177.72,177.75,17400.0
2014-03-10 13:45:00,177.7,178.0,177.65,177.88,11900.0,177.7,178.0,177.65,177.88,11900.0
2014-03-10 13:50:00,178.04,178.24,177.94,178.18,14500.0,178.04,178.24,177.94,178.18,14500.0
2014-03-10 13:55:00,178.19,178.34,178.15,178.26,8700.0,178.19,178.34,178.15,178.26,8700.0
2014-03-10 14:00:00,178.27,178.28,178.03,178.28,15400.0,178.27,178.28,178.03,178.28,15400.0
2014-03-10 14:05:00,178.28,178.62,178.15,178.5,15500.0,178.28,178.62,178.15,178.5,15500.0
2014-03-10 14:10:00,178.53,178.69,178.35,178.59,12800.0,178.53,178.69,178.35,178.59,12800.0
2014-03-10 14:15:00,178.58,178.89,178.58,178.87,19400.0,178.58,178.89,178.58,178.87,19400.0
2014-03-10 14:20:00,178.81,179.47,178.8,179.32,26100.0,178.81,179.47,178.8,179.32,26100.0
2014-03-10 14:25:00,179.28,179.46,179.19,179.33,17500.0,179.28,179.46,179.19,179.33,17500.0
2014-03-10 14:30:00,179.36,179.36,179.07,179.1,20600.0,179.36,179.36,179.07,179.1,20600.0
2014-03-10 14:35:00,179.07,179.07,178.88,178.97,14700.0,179.07,179.07,178.88,178.97,14700.0
2014-03-10 14:40:00,179.0,179.0,178.84,178.93,9200.0,179.0,179.0,178.84,178.93,9200.0
2014-03-10 14:45:00,178.86,179.09,178.81,178.95,8600.0,178.86,179.09,178.81,178.95,8600.0
2014-03-10 14:50:00,178.9,179.08,178.78,178.9,9300.0,178.9,179.08,178.78,178.9,9300.0
2014-03-10 14:55:00,178.86,179.22,178.85,179.22,28400.0,178.86,179.22,178.85,179.22,28400.0
2014-03-10 15:00:00,179.21,179.5,179.05,179.34,73100.0,179.21,179.5,179.05,179.34,73100.0
2014-03-10 15:05:00,179.34,179.73,179.32,179.63,45800.0,179.34,179.73,179.32,179.63,45800.0
2014-03-10 15:10:00,179.7,179.71,179.22,179.22,22200.0,179.7,179.71,179.22,179.22,22200.0
2014-03-10 15:15:00,179.22,179.22,178.91,179.05,19300.0,179.22,179.22,178.91,179.05,19300.0
2014-03-10 15:20:00,179.17,179.5,179.09,179.47,24200.0,179.17,179.5,179.09,179.47,24200.0
2014-03-10 15:25:00,179.49,179.79,179.48,179.78,21000.0,179.49,179.79,179.48,179.78,21000.0
2014-03-10 15:30:00,179.78,180.0,179.48,179.71,57000.0,179.78,180.0,179.48,179.71,57000.0
2014-03-10 15:35:00,179.78,179.87,179.59,179.78,28300.0,179.78,179.87,179.59,179.78,28300.0
2014-03-10 15:40:00,179.8,179.85,179.57,179.61,29500.0,179.8,179.85,179.57,179.61,29500.0
2014-03-10 15:45:00,179.6,179.78,179.42,179.47,52100.0,179.6,179.78,179.42,179.47,52100.0
2014-03-10 15:50:00,179.44,179.64,179.41,179.47,60600.0,179.44,179.64,179.41,179.47,60600.0
2014-03-10 15:55:00,179.47,179.62,179.33,179.55,78100.0,179.47,179.62,179.33,179.55,78100.0
2014-03-11 09:30:00,180.33,180.62,177.62,178.47,136400.0,180.33,180.62,177.62,178.47,136400.0
2014-03-11 09:35:00,178.28,179.0,177.65,178.0,147400.0,178.28,179.0,177.65,178.0,147400.0
2014-03-11 09:40:00,178.16,178.49,177.7,177.9,125800.0,178.16,178.49,177.7,177.9,125800.0
2014-03-11 09:45:00,177.88,177.98,176.8,176.9,112700.0,177.88,177.98,176.8,176.9,112700.0
2014-03-11 09:50:00,176.92,177.11,176.5,176.82,129600.0,176.92,177.11,176.5,176.82,129600.0
2014-03-11 09:55:00,176.93,177.4,176.77,177.03,58700.0,176.93,177.4,176.77,177.03,58700.0
2014-03-11 10:00:00,177.04,177.5,176.9,177.1,43100.0,177.04,177.5,176.9,177.1,43100.0
2014-03-11 10:05:00,177.1,177.23,176.77,176.85,27900.0,177.1,177.23,176.77,176.85,27900.0
2014-03-11 10:10:00,176.99,177.44,176.61,177.25,51000.0,176.99,177.44,176.61,177.25,51000.0
2014-03-11 10:15:00,177.11,177.75,177.05,177.71,85200.0,177.11,177.75,177.05,177.71,85200.0
2014-03-11 10:20:00,177.75,177.8,176.9,176.99,73000.0,177.75,177.8,176.9,176.99,73000.0
2014-03-11 10:25:00,177.06,177.68,176.88,177.06,63900.0,177.06,177.68,176.88,177.06,63900.0
2014-03-11 10:30:00,176.91,177.8,176.91,177.53,41100.0,176.91,177.8,176.91,177.53,41100.0
2014-03-11 10:35:00,177.51,177.84,177.34,177.61,35400.0,177.51,177.84,177.34,177.61,35400.0
2014-03-11 10:40:00,177.69,177.98,177.6,177.98,28700.0,177.69,177.98,177.6,177.98,28700.0
2014-03-11 10:45:00,178.0,178.41,177.63,177.92,49000.0,178.0,178.41,177.63,177.92,49000.0
2014-03-11 10:50:00,177.85,178.35,177.85,178.11,23800.0,177.85,178.35,177.85,178.11,23800.0
2014-03-11 10:55:00,178.15,178.18,177.57,177.6,30900.0,178.15,178.18,177.57,177.6,30900.0
2014-03-11 11:00:00,177.57,177.77,177.5,177.55,14600.0,177.57,177.77,177.5,177.55,14600.0
2014-03-11 11:05:00,177.59,177.76,177.5,177.5,14700.0,177.59,177.76,177.5,177.5,14700.0
2014-03-11 11:10:00,177.68,177.7,177.1,177.11,17100.0,177.68,177.7,177.1,177.11,17100.0
2014-03-11 11:15:00,177.1,177.61,176.8,177.4,56300.0,177.1,177.61,176.8,177.4,56300.0
2014-03-11 11:20:00,177.4,177.68,177.36,177.66,9200.0,177.4,177.68,177.36,177.66,9200.0
2014-03-11 11:25:00,177.66,177.66,177.45,177.62,12400.0,177.66,177.66,177.45,177.62,12400.0
2014-03-11 11:30:00,177.66,178.2,177.58,178.13,46800.0,177.66,178.2,177.58,178.13,46800.0
2014-03-11 11:35:00,178.11,178.24,177.82,177.93,39500.0,178.11,178.24,177.82,177.93,39500.0
2014-03-11 11:40:00,177.9,178.0,177.65,177.65,28600.0,177.9,178.0,177.65,177.65,28600.0
2014-03-11 11:45:00,177.69,178.0,177.65,177.7,10400.0,177.69,178.0,177.65,177.7,10400.0
2014-03-11 11:50:00,177.66,177.86,177.65,177.71,6400.0,177.66,177.86,177.65,177.71,6400.0
2014-03-11 11:55:00,177.7,177.82,177.65,177.66,10200.0,177.7,177.82,177.65,177.66,10200.0
2014-03-11 12:00:00,177.65,177.66,177.27,177.49,16600.0,177.65,177.66,177.27,177.49,16600.0
2014-03-11 12:05:00,177.5,177.55,176.9,176.98,34100.0,177.5,177.55,176.9,176.98,34100.0
2014-03-11 12:10:00,176.98,177.04,176.67,176.79,33900.0,176.98,177.04,176.67,176.79,33900.0
2014-03-11 12:15:00,176.79,176.9,176.2,176.3,29200.0,176.79,176.9,176.2,176.3,29200.0
2014-03-11 12:20:00,176.32,176.83,176.06,176.6,61100.0,176.32,176.83,176.06,176.6,61100.0
2014-03-11 12:25:00,176.61,177.11,176.55,176.83,13900.0,176.61,177.11,176.55,176.83,13900.0
2014-03-11 12:30:00,177.04,177.04,176.76,176.99,10600.0,177.04,177.04,176.76,176.99,10600.0
2014-03-11 12:35:00,176.91,177.0,176.7,176.7,13200.0,176.91,177.0,176.7,176.7,13200.0
2014-03-11 12:40:00,176.7,176.85,176.56,176.85,21900.0,176.7,176.85,176.56,176.85,21900.0
2014-03-11 12:45:00,176.91,176.91,176.78,176.78,6500.0,176.91,176.91,176.78,176.78,6500.0
2014-03-11 12:50:00,176.78,177.18,176.52,176.55,18700.0,176.78,177.18,176.52,176.55,18700.0
2014-03-11 12:55:00,176.52,176.54,176.2,176.31,13700.0,176.52,176.54,176.2,176.31,13700.0
2014-03-11 13:00:00,176.25,176.29,175.84,176.02,38000.0,176.25,176.29,175.84,176.02,38000.0
2014-03-11 13:05:00,176.01,176.01,175.6,175.69,51000.0,176.01,176.01,175.6,175.69,51000.0
2014-03-11 13:10:00,175.68,176.61,175.63,176.61,46300.0,175.68,176.61,175.63,176.61,46300.0
2014-03-11 13:15:00,176.54,176.63,176.13,176.5,8300.0,176.54,176.63,176.13,176.5,8300.0
2014-03-11 13:20:00,176.35,176.4,176.12,176.15,4400.0,176.35,176.4,176.12,176.15,4400.0
2014-03-11 13:25:00,176.15,176.15,175.01,175.2,71700.0,176.15,176.15,175.01,175.2,71700.0
2014-03-11 13:30:00,175.2,175.6,175.09,175.2,31000.0,175.2,175.6,175.09,175.2,31000.0
2014-03-11 13:35:00,175.21,175.53,175.15,175.25,30700.0,175.21,175.53,175.15,175.25,30700.0
2014-03-11 13:40:00,175.2,175.24,175.05,175.1,49100.0,175.2,175.24,175.05,175.1,49100.0
2014-03-11 13:45:00,175.1,175.1,174.55,175.03,86400.0,175.1,175.1,174.55,175.03,86400.0
2014-03-11 13:50:00,175.03,175.16,174.8,174.87,42100.0,175.03,175.16,174.8,174.87,42100.0
2014-03-11 13:55:00,174.97,175.21,174.85,175.07,34400.0,174.97,175.21,174.85,175.07,34400.0
2014-03-11 14:00:00,175.09,175.12,174.81,174.87,28100.0,175.09,175.12,174.81,174.87,28100.0
2014-03-11 14:05:00,174.88,174.9,174.66,174.77,29400.0,174.88,174.9,174.66,174.77,29400.0
2014-03-11 14:10:00,174.77,174.8,174.4,174.45,55500.0,174.77,174.8,174.4,174.45,55500.0
2014-03-11 14:15:00,174.45,174.64,174.07,174.27,53500.0,174.45,174.64,174.07,174.27,53500.0
2014-03-11 14:20:00,174.28,174.36,174.06,174.1,66600.0,174.28,174.36,174.06,174.1,66600.0
2014-03-11 14:25:00,174.13,174.57,174.13,174.54,25400.0,174.13,174.57,174.13,174.54,25400.0
2014-03-11 14:30:00,174.55,174.56,173.55,173.6,61900.0,174.55,174.56,173.55,173.6,61900.0
2014-03-11 14:35:00,173.55,173.69,173.21,173.32,72500.0,173.55,173.69,173.21,173.32,72500.0
2014-03-11 14:40:00,173.44,173.7,173.33,173.66,20300.0,173.44,173.7,173.33,173.66,20300.0
2014-03-11 14:45:00,173.65,174.5,173.65,174.39,47700.0,173.65,174.5,173.65,174.39,47700.0
2014-03-11 14:50:00,174.26,174.41,174.09,174.1,32800.0,174.26,174.41,174.09,174.1,32800.0
2014-03-11 14:55:00,174.17,174.4,173.89,173.91,37900.0,174.17,174.4,173.89,173.91,37900.0
2014-03-11 15:00:00,173.95,173.95,173.25,173.27,43200.0,173.95,173.95,173.25,173.27,43200.0
2014-03-11 15:05:00,173.26,173.45,172.81,173.21,56400.0,173.26,173.45,172.81,173.21,56400.0
2014-03-11 15:10:00,173.21,173.24,172.35,172.54,50400.0,173.21,173.24,172.35,172.54,50400.0
2014-03-11 15:15:00,172.5,173.24,172.36,172.77,34200.0,172.5,173.24,172.36,172.77,34200.0
2014-03-11 15:20:00,172.78,173.42,172.5,173.32,49400.0,172.78,173.42,172.5,173.32,49400.0
2014-03-11 15:25:00,173.38,173.45,172.99,173.35,38400.0,173.38,173.45,172.99,173.35,38400.0
2014-03-11 15:30:00,173.35,173.7,173.26,173.55,48100.0,173.35,173.7,173.26,173.55,48100.0
2014-03-11 15:35:00,173.59,173.78,173.28,173.35,85000.0,173.59,173.78,173.28,173.35,85000.0
2014-03-11 15:40:00,173.36,173.63,173.31,173.54,77000.0,173.36,173.63,173.31,173.54,77000.0
2014-03-11 15:45:00,173.46,173.53,173.12,173.42,109300.0,173.46,173.53,173.12,173.42,109300.0
2014-03-11 15:50:00,173.41,173.58,173.2,173.28,91600.0,173.41,173.58,173.2,173.28,91600.0
2014-03-11 15:55:00,173.3,173.6,173.09,173.5,123800.0,173.3,173.6,173.09,173.5,123800.0
2014-03-12 09:30:00,171.76,172.75,170.58,171.79,123500.0,171.76,172.75,170.58,171.79,123500.0
2014-03-12 09:35:00,172.23,172.24,171.12,171.12,58700.0,172.23,172.24,171.12,171.12,58700.0
2014-03-12 09:40:00,171.1,171.4,169.26,170.25,249200.0,171.1,171.4,169.26,170.25,249200.0
2014-03-12 09:45:00,170.29,170.61,169.89,169.94,160600.0,170.29,170.61,169.89,169.94,160600.0
2014-03-12 09:50:00,169.9,170.39,169.35,170.26,151800.0,169.9,170.39,169.35,170.26,151800.0
2014-03-12 09:55:00,170.23,171.38,170.12,170.54,127500.0,170.23,171.38,170.12,170.54,127500.0
2014-03-12 10:00:00,170.59,171.51,170.55,171.24,71100.0,170.59,171.51,170.55,171.24,71100.0
2014-03-12 10:05:00,171.43,171.58,170.91,171.04,139100.0,171.43,171.58,170.91,171.04,139100.0
2014-03-12 10:10:00,171.09,171.46,170.92,171.0,70900.0,171.09,171.46,170.92,171.0,70900.0
2014-03-12 10:15:00,170.99,171.18,170.88,171.0,53800.0,170.99,171.18,170.88,171.0,53800.0
2014-03-12 10:20:00,171.05,171.98,171.05,171.97,81700.0,171.05,171.98,171.05,171.97,81700.0
2014-03-12 10:25:00,171.97,172.3,171.61,171.71,88700.0,171.97,172.3,171.61,171.71,88700.0
2014-03-12 10:30:00,171.6,172.08,171.6,171.9,100100.0,171.6,172.08,171.6,171.9,100100.0
2014-03-12 10:35:00,171.86,171.9,171.44,171.54,44300.0,171.86,171.9,171.44,171.54,44300.0
2014-03-12 10:40:00,171.47,172.02,171.45,171.92,23500.0,171.47,172.02,171.45,171.92,23500.0
2014-03-12 10:45:00,172.1,172.18,171.63,171.84,62200.0,172.1,172.18,171.63,171.84,62200.0
2014-03-12 10:50:00,171.85,173.3,171.8,173.2,123800.0,171.85,173.3,171.8,173.2,123800.0
2014-03-12 10:55:00,173.17,173.93,173.0,173.91,92000.0,173.17,173.93,173.0,173.91,92000.0
2014-03-12 11:00:00,173.91,173.91,173.14,173.5,22200.0,173.91,173.91,173.14,173.5,22200.0
2014-03-12 11:05:00,173.51,174.88,173.48,174.19,61000.0,173.51,174.88,173.48,174.19,61000.0
2014-03-12 11:10:00,174.27,174.75,173.87,173.87,45700.0,174.27,174.75,173.87,173.87,45700.0
2014-03-12 11:15:00,173.9,175.0,173.87,175.0,67700.0,173.9,175.0,173.87,175.0,67700.0
2014-03-12 11:20:00,175.0,175.0,174.44,174.7,21600.0,175.0,175.0,174.44,174.7,21600.0
2014-03-12 11:25:00,174.7,175.0,174.61,174.83,32500.0,174.7,175.0,174.61,174.83,32500.0
2014-03-12 11:30:00,174.78,175.23,174.78,175.16,33700.0,174.78,175.23,174.78,175.16,33700.0
2014-03-12 11:35:00,175.15,175.16,174.81,174.95,29800.0,175.15,175.16,174.81,174.95,29800.0
2014-03-12 11:40:00,175.0,175.19,174.91,175.01,69400.0,175.0,175.19,174.91,175.01,69400.0
2014-03-12 11:45:00,175.01,175.45,174.93,175.27,44300.0,175.01,175.45,174.93,175.27,44300.0
2014-03-12 11:50:00,175.43,175.43,175.02,175.2,34500.0,175.43,175.43,175.02,175.2,34500.0
2014-03-12 11:55:00,175.18,175.22,174.79,175.0,55900.0,175.18,175.22,174.79,175.0,55900.0
2014-03-12 12:00:00,174.84,174.9,174.13,174.68,40300.0,174.84,174.9,174.13,174.68,40300.0
2014-03-12 12:05:00,174.65,174.75,174.25,174.27,15300.0,174.65,174.75,174.25,174.27,15300.0
2014-03-12 12:10:00,174.23,174.23,173.72,173.83,33000.0,174.23,174.23,173.72,173.83,33000.0
2014-03-12 12:15:00,173.84,174.14,173.36,173.39,45400.0,173.84,174.14,173.36,173.39,45400.0
2014-03-12 12:20:00,173.44,173.98,173.44,173.86,27800.0,173.44,173.98,173.44,173.86,27800.0
2014-03-12 12:25:00,173.83,173.84,173.24,173.27,30700.0,173.83,173.84,173.24,173.27,30700.0
2014-03-12 12:30:00,173.3,173.3,172.82,172.87,19400.0,173.3,173.3,172.82,172.87,19400.0
2014-03-12 12:35:00,172.85,173.28,172.85,173.0,16000.0,172.85,173.28,172.85,173.0,16000.0
2014-03-12 12:40:00,173.03,173.28,173.0,173.15,14600.0,173.03,173.28,173.0,173.15,14600.0
2014-03-12 12:45:00,173.11,173.25,173.0,173.09,8700.0,173.11,173.25,173.0,173.09,8700.0
2014-03-12 12:50:00,173.03,173.09,172.81,172.93,9100.0,173.03,173.09,172.81,172.93,9100.0
2014-03-12 12:55:00,173.04,173.17,172.85,173.17,16100.0,173.04,173.17,172.85,173.17,16100.0
2014-03-12 13:00:00,172.98,173.09,172.25,172.26,27500.0,172.98,173.09,172.25,172.26,27500.0
2014-03-12 13:05:00,172.31,173.08,172.25,172.89,35800.0,172.31,173.08,172.25,172.89,35800.0
2014-03-12 13:10:00,172.9,173.0,172.65,172.89,16600.0,172.9,173.0,172.65,172.89,16600.0
2014-03-12 13:15:00,172.86,173.25,172.86,172.99,51000.0,172.86,173.25,172.86,172.99,51000.0
2014-03-12 13:20:00,173.0,173.0,172.81,172.97,14000.0,173.0,173.0,172.81,172.97,14000.0
2014-03-12 13:25:00,172.97,173.51,172.81,173.4,33000.0,172.97,173.51,172.81,173.4,33000.0
2014-03-12 13:30:00,173.5,173.64,173.34,173.37,11900.0,173.5,173.64,173.34,173.37,11900.0
2014-03-12 13:35:00,173.39,173.67,173.33,173.4,9600.0,173.39,173.67,173.33,173.4,9600.0
2014-03-12 13:40:00,173.4,173.65,173.27,173.42,13200.0,173.4,173.65,173.27,173.42,13200.0
2014-03-12 13:45:00,173.5,173.83,173.42,173.74,10400.0,173.5,173.83,173.42,173.74,10400.0
2014-03-12 13:50:00,173.78,173.84,173.42,173.54,8200.0,173.78,173.84,173.42,173.54,8200.0
2014-03-12 13:55:00,173.49,173.82,173.45,173.75,12100.0,173.49,173.82,173.45,173.75,12100.0
2014-03-12 14:00:00,173.75,173.86,173.67,173.67,21000.0,173.75,173.86,173.67,173.67,21000.0
2014-03-12 14:05:00,173.75,173.91,173.45,173.51,27000.0,173.75,173.91,173.45,173.51,27000.0
2014-03-12 14:10:00,173.43,173.65,173.27,173.28,16700.0,173.43,173.65,173.27,173.28,16700.0
2014-03-12 14:15:00,173.33,173.5,173.28,173.48,12200.0,173.33,173.5,173.28,173.48,12200.0
2014-03-12 14:20:00,173.56,173.84,173.51,173.73,10900.0,173.56,173.84,173.51,173.73,10900.0
2014-03-12 14:25:00,173.8,174.05,173.71,174.05,27500.0,173.8,174.05,173.71,174.05,27500.0
2014-03-12 14:30:00,174.06,174.1,173.82,173.98,22300.0,174.06,174.1,173.82,173.98,22300.0
2014-03-12 14:35:00,173.98,174.06,173.83,173.96,16600.0,173.98,174.06,173.83,173.96,16600.0
2014-03-12 14:40:00,173.88,174.07,173.67,173.94,32200.0,173.88,174.07,173.67,173.94,32200.0
2014-03-12 14:45:00,173.84,174.0,173.84,173.97,14100.0,173.84,174.0,173.84,173.97,14100.0
2014-03-12 14:50:00,173.94,174.01,173.78,173.81,19300.0,173.94,174.01,173.78,173.81,19300.0
2014-03-12 14:55:00,173.79,173.79,173.36,173.43,21100.0,173.79,173.79,173.36,173.43,21100.0
2014-03-12 15:00:00,173.45,173.89,173.4,173.85,19000.0,173.45,173.89,173.4,173.85,19000.0
2014-03-12 15:05:00,173.88,173.97,173.77,173.9,30900.0,173.88,173.97,173.77,173.9,30900.0
2014-03-12 15:10:00,173.86,174.08,173.78,173.99,26600.0,173.86,174.08,173.78,173.99,26600.0
2014-03-12 15:15:00,173.83,173.89,173.39,173.39,11400.0,173.83,173.89,173.39,173.39,11400.0
2014-03-12 15:20:00,173.4,173.44,173.03,173.29,53100.0,173.4,173.44,173.03,173.29,53100.0
2014-03-12 15:25:00,173.18,173.67,173.16,173.67,23400.0,173.18,173.67,173.16,173.67,23400.0
2014-03-12 15:30:00,173.73,173.73,173.22,173.48,24100.0,173.73,173.73,173.22,173.48,24100.0
2014-03-12 15:35:00,173.5,173.5,173.11,173.4,26800.0,173.5,173.5,173.11,173.4,26800.0
2014-03-12 15:40:00,173.39,173.42,173.08,173.35,56900.0,173.39,173.42,173.08,173.35,56900.0
2014-03-12 15:45:00,173.39,173.85,173.29,173.74,64700.0,173.39,173.85,173.29,173.74,64700.0
2014-03-12 15:50:00,173.74,174.0,173.71,173.87,63800.0,173.74,174.0,173.71,173.87,63800.0
2014-03-12 15:55:00,173.81,174.29,173.66,174.18,162600.0,173.81,174.29,173.66,174.18,162600.0
2014-03-13 09:30:00,175.5,175.65,173.3,173.3,120100.0,175.5,175.65,173.3,173.3,120100.0
2014-03-13 09:35:00,173.3,173.56,172.07,172.94,90500.0,173.3,173.56,172.07,172.94,90500.0
2014-03-13 09:40:00,173.05,173.82,172.45,172.58,88500.0,173.05,173.82,172.45,172.58,88500.0
2014-03-13 09:45:00,172.58,173.26,172.45,172.74,70200.0,172.58,173.26,172.45,172.74,70200.0
2014-03-13 09:50:00,172.67,172.87,172.13,172.13,70000.0,172.67,172.87,172.13,172.13,70000.0
2014-03-13 09:55:00,172.12,172.5,171.77,172.0,79300.0,172.12,172.5,171.77,172.0,79300.0
2014-03-13 10:00:00,172.0,172.99,172.0,172.89,75900.0,172.0,172.99,172.0,172.89,75900.0
2014-03-13 10:05:00,172.59,173.16,172.43,172.59,115500.0,172.59,173.16,172.43,172.59,115500.0
2014-03-13 10:10:00,172.58,172.59,172.0,172.2,34300.0,172.58,172.59,172.0,172.2,34300.0
2014-03-13 10:15:00,172.2,172.94,172.02,172.09,97500.0,172.2,172.94,172.02,172.09,97500.0
2014-03-13 10:20:00,172.22,172.22,171.51,171.67,95400.0,172.22,172.22,171.51,171.67,95400.0
2014-03-13 10:25:00,171.73,172.28,171.65,171.98,75700.0,171.73,172.28,171.65,171.98,75700.0
2014-03-13 10:30:00,171.87,172.17,171.8,172.0,27700.0,171.87,172.17,171.8,172.0,27700.0
2014-03-13 10:35:00,172.0,172.12,171.7,171.86,32000.0,172.0,172.12,171.7,171.86,32000.0
2014-03-13 10:40:00,171.79,171.92,171.65,171.84,47300.0,171.79,171.92,171.65,171.84,47300.0
2014-03-13 10:45:00,171.8,171.91,171.55,171.6,20200.0,171.8,171.91,171.55,171.6,20200.0
2014-03-13 10:50:00,171.61,172.34,171.56,171.99,60600.0,171.61,172.34,171.56,171.99,60600.0
2014-03-13 10:55:00,171.88,172.49,171.8,172.01,17300.0,171.88,172.49,171.8,172.01,17300.0
2014-03-13 11:00:00,172.13,172.13,171.68,171.88,19900.0,172.13,172.13,171.68,171.88,19900.0
2014-03-13 11:05:00,171.87,172.0,171.37,171.67,60100.0,171.87,172.0,171.37,171.67,60100.0
2014-03-13 11:10:00,171.67,171.82,171.31,171.31,30700.0,171.67,171.82,171.31,171.31,30700.0
2014-03-13 11:15:00,171.28,171.9,171.18,171.73,19800.0,171.28,171.9,171.18,171.73,19800.0
2014-03-13 11:20:00,171.77,171.77,170.97,170.97,32600.0,171.77,171.77,170.97,170.97,32600.0
2014-03-13 11:25:00,170.97,171.17,170.61,170.87,103400.0,170.97,171.17,170.61,170.87,103400.0
2014-03-13 11:30:00,170.87,171.1,170.55,170.65,51500.0,170.87,171.1,170.55,170.65,51500.0
2014-03-13 11:35:00,170.65,171.07,170.65,170.81,25300.0,170.65,171.07,170.65,170.81,25300.0
2014-03-13 11:40:00,170.8,171.22,170.76,171.05,66900.0,170.8,171.22,170.76,171.05,66900.0
2014-03-13 11:45:00,171.0,171.17,170.81,171.06,17700.0,171.0,171.17,170.81,171.06,17700.0
2014-03-13 11:50:00,170.97,171.14,170.69,171.14,20500.0,170.97,171.14,170.69,171.14,20500.0
2014-03-13 11:55:00,171.12,171.29,170.89,170.89,79300.0,171.12,171.29,170.89,170.89,79300.0
2014-03-13 12:00:00,170.95,171.0,170.51,170.59,37000.0,170.95,171.0,170.51,170.59,37000.0
2014-03-13 12:05:00,170.65,170.7,169.99,170.13,127400.0,170.65,170.7,169.99,170.13,127400.0
2014-03-13 12:10:00,170.1,170.14,169.5,169.54,102300.0,170.1,170.14,169.5,169.54,102300.0
2014-03-13 12:15:00,169.5,169.9,169.43,169.9,56200.0,169.5,169.9,169.43,169.9,56200.0
2014-03-13 12:20:00,169.81,169.9,168.84,168.88,83200.0,169.81,169.9,168.84,168.88,83200.0
2014-03-13 12:25:00,168.84,169.25,168.67,168.67,44400.0,168.84,169.25,168.67,168.67,44400.0
2014-03-13 12:30:00,168.68,168.78,167.8,168.35,130700.0,168.68,168.78,167.8,168.35,130700.0
2014-03-13 12:35:00,168.44,168.58,167.73,167.91,85800.0,168.44,168.58,167.73,167.91,85800.0
2014-03-13 12:40:00,167.76,168.8,167.76,168.76,55100.0,167.76,168.8,167.76,168.76,55100.0
2014-03-13 12:45:00,168.68,168.7,168.15,168.22,31000.0,168.68,168.7,168.15,168.22,31000.0
2014-03-13 12:50:00,168.2,168.31,167.84,167.9,24900.0,168.2,168.31,167.84,167.9,24900.0
2014-03-13 12:55:00,167.92,167.92,166.85,167.31,92400.0,167.92,167.92,166.85,167.31,92400.0
2014-03-13 13:00:00,167.19,167.28,165.65,165.87,97800.0,167.19,167.28,165.65,165.87,97800.0
2014-03-13 13:05:00,165.87,166.78,165.12,166.57,98000.0,165.87,166.78,165.12,166.57,98000.0
2014-03-13 13:10:00,166.6,166.93,166.23,166.73,59900.0,166.6,166.93,166.23,166.73,59900.0
2014-03-13 13:15:00,166.77,167.98,166.77,167.8,106200.0,166.77,167.98,166.77,167.8,106200.0
2014-03-13 13:20:00,167.9,167.9,167.31,167.48,60600.0,167.9,167.9,167.31,167.48,60600.0
2014-03-13 13:25:00,167.36,167.94,167.31,167.76,59700.0,167.36,167.94,167.31,167.76,59700.0
2014-03-13 13:30:00,167.84,167.95,167.52,167.52,28400.0,167.84,167.95,167.52,167.52,28400.0
2014-03-13 13:35:00,167.53,167.53,166.55,166.67,70900.0,167.53,167.53,166.55,166.67,70900.0
2014-03-13 13:40:00,166.71,167.25,166.55,167.19,35300.0,166.71,167.25,166.55,167.19,35300.0
2014-03-13 13:45:00,167.22,167.73,167.2,167.61,24800.0,167.22,167.73,167.2,167.61,24800.0
2014-03-13 13:50:00,167.5,167.5,167.01,167.01,49700.0,167.5,167.5,167.01,167.01,49700.0
2014-03-13 13:55:00,167.06,167.45,166.74,167.33,59500.0,167.06,167.45,166.74,167.33,59500.0
2014-03-13 14:00:00,167.33,167.46,167.0,167.21,45100.0,167.33,167.46,167.0,167.21,45100.0
2014-03-13 14:05:00,167.2,167.22,166.52,166.63,48100.0,167.2,167.22,166.52,166.63,48100.0
2014-03-13 14:10:00,166.61,167.16,166.59,167.05,34900.0,166.61,167.16,166.59,167.05,34900.0
2014-03-13 14:15:00,167.05,167.19,166.68,166.8,29100.0,167.05,167.19,166.68,166.8,29100.0
2014-03-13 14:20:00,166.72,167.35,166.58,167.21,36300.0,166.72,167.35,166.58,167.21,36300.0
2014-03-13 14:25:00,167.01,167.18,166.65,166.65,49000.0,167.01,167.18,166.65,166.65,49000.0
2014-03-13 14:30:00,166.62,167.08,166.61,166.81,59400.0,166.62,167.08,166.61,166.81,59400.0
2014-03-13 14:35:00,166.94,166.94,166.3,166.33,55400.0,166.94,166.94,166.3,166.33,55400.0
2014-03-13 14:40:00,166.34,166.7,166.06,166.09,49000.0,166.34,166.7,166.06,166.09,49000.0
2014-03-13 14:45:00,166.14,166.14,165.36,165.38,99500.0,166.14,166.14,165.36,165.38,99500.0
2014-03-13 14:50:00,165.37,165.42,165.1,165.25,129600.0,165.37,165.42,165.1,165.25,129600.0
2014-03-13 14:55:00,165.25,165.69,165.14,165.31,53200.0,165.25,165.69,165.14,165.31,53200.0
2014-03-13 15:00:00,165.35,165.42,164.75,164.75,117100.0,165.35,165.42,164.75,164.75,117100.0
2014-03-13 15:05:00,164.77,165.06,164.51,164.62,77200.0,164.77,165.06,164.51,164.62,77200.0
2014-03-13 15:10:00,164.67,164.82,164.44,164.82,90100.0,164.67,164.82,164.44,164.82,90100.0
2014-03-13 15:15:00,164.79,165.06,164.45,164.46,63400.0,164.79,165.06,164.45,164.46,63400.0
2014-03-13 15:20:00,164.46,164.85,164.45,164.52,56100.0,164.46,164.85,164.45,164.52,56100.0
2014-03-13 15:25:00,164.6,164.75,164.48,164.72,52600.0,164.6,164.75,164.48,164.72,52600.0
2014-03-13 15:30:00,164.8,165.11,164.64,165.1,64600.0,164.8,165.11,164.64,165.1,64600.0
2014-03-13 15:35:00,165.1,165.78,165.09,165.75,70200.0,165.1,165.78,165.09,165.75,70200.0
2014-03-13 15:40:00,165.74,166.18,165.6,166.01,111900.0,165.74,166.18,165.6,166.01,111900.0
2014-03-13 15:45:00,166.11,166.57,166.01,166.45,117000.0,166.11,166.57,166.01,166.45,117000.0
2014-03-13 15:50:00,166.53,166.53,165.67,165.78,142400.0,166.53,166.53,165.67,165.78,142400.0
2014-03-13 15:55:00,165.76,166.15,165.74,166.15,139700.0,165.76,166.15,165.74,166.15,139700.0
2014-03-14 09:30:00,165.33,165.33,162.12,163.49,371600.0,165.33,165.33,162.12,163.49,371600.0
2014-03-14 09:35:00,162.99,164.12,162.73,163.84,200400.0,162.99,164.12,162.73,163.84,200400.0
2014-03-14 09:40:00,164.12,165.38,163.96,165.25,228400.0,164.12,165.38,163.96,165.25,228400.0
2014-03-14 09:45:00,165.28,165.5,164.23,164.98,200700.0,165.28,165.5,164.23,164.98,200700.0
2014-03-14 09:50:00,165.0,165.4,164.25,164.61,133300.0,165.0,165.4,164.25,164.61,133300.0
2014-03-14 09:55:00,164.45,164.98,163.61,163.7,72000.0,164.45,164.98,163.61,163.7,72000.0
2014-03-14 10:00:00,163.64,164.78,163.61,164.43,84300.0,163.64,164.78,163.61,164.43,84300.0
2014-03-14 10:05:00,164.24,165.15,163.9,164.94,89700.0,164.24,165.15,163.9,164.94,89700.0
2014-03-14 10:10:00,165.01,165.01,163.77,163.94,89600.0,165.01,165.01,163.77,163.94,89600.0
2014-03-14 10:15:00,163.91,164.92,163.81,164.59,51000.0,163.91,164.92,163.81,164.59,51000.0
2014-03-14 10:20:00,164.58,164.67,163.91,164.37,51400.0,164.58,164.67,163.91,164.37,51400.0
2014-03-14 10:25:00,164.38,164.82,164.22,164.8,52200.0,164.38,164.82,164.22,164.8,52200.0
2014-03-14 10:30:00,164.81,165.0,164.2,164.61,55500.0,164.81,165.0,164.2,164.61,55500.0
2014-03-14 10:35:00,164.59,164.7,164.02,164.43,39800.0,164.59,164.7,164.02,164.43,39800.0
2014-03-14 10:40:00,164.47,164.69,164.31,164.44,54100.0,164.47,164.69,164.31,164.44,54100.0
2014-03-14 10:45:00,164.49,164.7,164.2,164.41,42400.0,164.49,164.7,164.2,164.41,42400.0
2014-03-14 10:50:00,164.41,164.58,164.18,164.3,24300.0,164.41,164.58,164.18,164.3,24300.0
2014-03-14 10:55:00,164.22,164.65,164.0,164.21,41900.0,164.22,164.65,164.0,164.21,41900.0
2014-03-14 11:00:00,164.21,164.42,163.81,164.19,37500.0,164.21,164.42,163.81,164.19,37500.0
2014-03-14 11:05:00,164.19,164.29,163.34,163.63,57600.0,164.19,164.29,163.34,163.63,57600.0
2014-03-14 11:10:00,163.75,163.76,162.59,162.59,67800.0,163.75,163.76,162.59,162.59,67800.0
2014-03-14 11:15:00,162.68,163.22,162.59,163.06,37000.0,162.68,163.22,162.59,163.06,37000.0
2014-03-14 11:20:00,163.07,163.23,162.69,163.06,34100.0,163.07,163.23,162.69,163.06,34100.0
2014-03-14 11:25:00,162.95,163.25,162.95,163.05,63900.0,162.95,163.25,162.95,163.05,63900.0
2014-03-14 11:30:00,163.11,163.49,163.0,163.45,68900.0,163.11,163.49,163.0,163.45,68900.0
2014-03-14 11:35:00,163.45,164.45,163.43,164.45,104900.0,163.45,164.45,163.43,164.45,104900.0
2014-03-14 11:40:00,164.37,165.14,164.31,164.85,59300.0,164.37,165.14,164.31,164.85,59300.0
2014-03-14 11:45:00,164.83,165.08,164.43,165.05,20500.0,164.83,165.08,164.43,165.05,20500.0
2014-03-14 11:50:00,165.05,165.48,164.98,165.47,40500.0,165.05,165.48,164.98,165.47,40500.0
2014-03-14 11:55:00,165.47,165.94,165.13,165.57,60400.0,165.47,165.94,165.13,165.57,60400.0
2014-03-14 12:00:00,165.45,165.45,164.24,164.32,44100.0,165.45,165.45,164.24,164.32,44100.0
2014-03-14 12:05:00,164.25,164.65,164.2,164.35,22900.0,164.25,164.65,164.2,164.35,22900.0
2014-03-14 12:10:00,164.35,164.93,164.06,164.08,22700.0,164.35,164.93,164.06,164.08,22700.0
2014-03-14 12:15:00,164.18,164.88,164.13,164.61,32100.0,164.18,164.88,164.13,164.61,32100.0
2014-03-14 12:20:00,164.64,165.17,164.64,164.9,28200.0,164.64,165.17,164.64,164.9,28200.0
2014-03-14 12:25:00,164.87,165.0,164.36,164.58,44200.0,164.87,165.0,164.36,164.58,44200.0
2014-03-14 12:30:00,164.68,164.9,163.66,163.66,74100.0,164.68,164.9,163.66,163.66,74100.0
2014-03-14 12:35:00,163.66,164.12,163.52,163.79,38600.0,163.66,164.12,163.52,163.79,38600.0
2014-03-14 12:40:00,163.81,163.93,163.25,163.33,50500.0,163.81,163.93,163.25,163.33,50500.0
2014-03-14 12:45:00,163.41,163.56,162.94,163.5,49800.0,163.41,163.56,162.94,163.5,49800.0
2014-03-14 12:50:00,163.45,163.76,163.36,163.66,32500.0,163.45,163.76,163.36,163.66,32500.0
2014-03-14 12:55:00,163.62,163.78,163.23,163.24,37300.0,163.62,163.78,163.23,163.24,37300.0
2014-03-14 13:00:00,163.35,163.38,162.37,162.69,66300.0,163.35,163.38,162.37,162.69,66300.0
2014-03-14 13:05:00,162.68,162.9,162.3,162.65,30100.0,162.68,162.9,162.3,162.65,30100.0
2014-03-14 13:10:00,162.73,162.78,162.51,162.62,28700.0,162.73,162.78,162.51,162.62,28700.0
2014-03-14 13:15:00,162.61,163.17,162.3,162.84,41900.0,162.61,163.17,162.3,162.84,41900.0
2014-03-14 13:20:00,162.69,162.97,162.31,162.31,25400.0,162.69,162.97,162.31,162.31,25400.0
2014-03-14 13:25:00,162.39,162.94,162.33,162.85,21400.0,162.39,162.94,162.33,162.85,21400.0
2014-03-14 13:30:00,162.85,162.95,162.61,162.73,12300.0,162.85,162.95,162.61,162.73,12300.0
2014-03-14 13:35:00,162.82,163.33,162.65,162.65,31800.0,162.82,163.33,162.65,162.65,31800.0
2014-03-14 13:40:00,162.7,162.9,162.59,162.64,22800.0,162.7,162.9,162.59,162.64,22800.0
2014-03-14 13:45:00,162.59,162.87,162.4,162.53,25600.0,162.59,162.87,162.4,162.53,25600.0
2014-03-14 13:50:00,162.55,163.32,162.55,162.84,27400.0,162.55,163.32,162.55,162.84,27400.0
2014-03-14 13:55:00,162.84,163.0,162.67,162.89,19500.0,162.84,163.0,162.67,162.89,19500.0
2014-03-14 14:00:00,162.83,162.87,162.33,162.42,26900.0,162.83,162.87,162.33,162.42,26900.0
2014-03-14 14:05:00,162.38,162.38,162.12,162.14,28100.0,162.38,162.38,162.12,162.14,28100.0
2014-03-14 14:10:00,162.19,162.19,161.76,161.78,102100.0,162.19,162.19,161.76,161.78,102100.0
2014-03-14 14:15:00,161.81,162.0,161.81,161.87,33200.0,161.81,162.0,161.81,161.87,33200.0
2014-03-14 14:20:00,161.91,162.14,161.88,161.92,35700.0,161.91,162.14,161.88,161.92,35700.0
2014-03-14 14:25:00,161.9,162.27,161.62,162.15,44600.0,161.9,162.27,161.62,162.15,44600.0
2014-03-14 14:30:00,162.14,162.21,161.86,162.16,36400.0,162.14,162.21,161.86,162.16,36400.0
2014-03-14 14:35:00,162.2,162.32,162.0,162.12,32300.0,162.2,162.32,162.0,162.12,32300.0
2014-03-14 14:40:00,162.13,162.29,162.0,162.21,32800.0,162.13,162.29,162.0,162.21,32800.0
2014-03-14 14:45:00,162.18,162.25,161.91,161.92,32600.0,162.18,162.25,161.91,161.92,32600.0
2014-03-14 14:50:00,161.94,162.13,161.9,161.91,42600.0,161.94,162.13,161.9,161.91,42600.0
2014-03-14 14:55:00,161.9,162.09,161.86,161.9,37700.0,161.9,162.09,161.86,161.9,37700.0
2014-03-14 15:00:00,161.87,162.16,161.76,162.1,58900.0,161.87,162.16,161.76,162.1,58900.0
2014-03-14 15:05:00,162.13,162.22,161.88,162.01,38700.0,162.13,162.22,161.88,162.01,38700.0
2014-03-14 15:10:00,161.96,162.07,161.81,161.84,38700.0,161.96,162.07,161.81,161.84,38700.0
2014-03-14 15:15:00,161.86,162.1,161.86,161.99,58900.0,161.86,162.1,161.86,161.99,58900.0
2014-03-14 15:20:00,161.98,162.08,161.86,161.94,63300.0,161.98,162.08,161.86,161.94,63300.0
2014-03-14 15:25:00,161.99,162.08,161.81,162.0,43000.0,161.99,162.08,161.81,162.0,43000.0
2014-03-14 15:30:00,162.03,162.12,161.83,162.06,96800.0,162.03,162.12,161.83,162.06,96800.0
2014-03-14 15:35:00,162.03,162.32,161.85,161.92,104100.0,162.03,162.32,161.85,161.92,104100.0
2014-03-14 15:40:00,161.93,162.0,161.73,161.78,101800.0,161.93,162.0,161.73,161.78,101800.0
2014-03-14 15:45:00,161.79,161.82,161.4,161.41,133300.0,161.79,161.82,161.4,161.41,133300.0
2014-03-14 15:50:00,161.41,161.46,160.8,160.82,289300.0,161.41,161.46,160.8,160.82,289300.0
2014-03-14 15:55:00,160.82,161.12,160.28,160.59,373900.0,160.82,161.12,160.28,160.59,373900.0
2014-03-17 09:30:00,163.01,163.6,162.57,163.0,156300.0,163.01,163.6,162.57,163.0,156300.0
2014-03-17 09:35:00,163.11,164.31,163.07,164.2,174700.0,163.11,164.31,163.07,164.2,174700.0
2014-03-17 09:40:00,164.21,165.75,164.21,165.06,248200.0,164.21,165.75,164.21,165.06,248200.0
2014-03-17 09:45:00,165.12,165.35,163.77,164.15,137400.0,165.12,165.35,163.77,164.15,137400.0
2014-03-17 09:50:00,164.05,164.43,163.14,163.15,68000.0,164.05,164.43,163.14,163.15,68000.0
2014-03-17 09:55:00,163.15,163.67,162.5,162.86,105700.0,163.15,163.67,162.5,162.86,105700.0
2014-03-17 10:00:00,162.78,164.9,162.7,164.45,118600.0,162.78,164.9,162.7,164.45,118600.0
2014-03-17 10:05:00,164.4,164.9,164.36,164.41,64900.0,164.4,164.9,164.36,164.41,64900.0
2014-03-17 10:10:00,164.55,164.59,163.79,164.07,56700.0,164.55,164.59,163.79,164.07,56700.0
2014-03-17 10:15:00,164.05,164.49,163.68,163.76,128700.0,164.05,164.49,163.68,163.76,128700.0
2014-03-17 10:20:00,163.83,164.4,163.65,164.12,96900.0,163.83,164.4,163.65,164.12,96900.0
2014-03-17 10:25:00,164.25,164.36,163.71,163.88,67700.0,164.25,164.36,163.71,163.88,67700.0
2014-03-17 10:30:00,163.97,164.29,163.56,163.56,57600.0,163.97,164.29,163.56,163.56,57600.0
2014-03-17 10:35:00,163.6,163.95,163.14,163.48,73200.0,163.6,163.95,163.14,163.48,73200.0
2014-03-17 10:40:00,163.39,163.69,162.87,162.89,55100.0,163.39,163.69,162.87,162.89,55100.0
2014-03-17 10:45:00,162.87,163.29,162.5,163.22,61900.0,162.87,163.29,162.5,163.22,61900.0
2014-03-17 10:50:00,163.22,163.92,163.22,163.42,34900.0,163.22,163.92,163.22,163.42,34900.0
2014-03-17 10:55:00,163.54,163.99,163.4,163.85,58100.0,163.54,163.99,163.4,163.85,58100.0
2014-03-17 11:00:00,163.87,164.4,163.7,163.72,79000.0,163.87,164.4,163.7,163.72,79000.0
2014-03-17 11:05:00,163.71,163.73,163.34,163.4,24700.0,163.71,163.73,163.34,163.4,24700.0
2014-03-17 11:10:00,163.44,163.68,163.1,163.68,38900.0,163.44,163.68,163.1,163.68,38900.0
2014-03-17 11:15:00,163.63,163.82,163.28,163.43,20800.0,163.63,163.82,163.28,163.43,20800.0
2014-03-17 11:20:00,163.27,163.28,162.85,163.0,40300.0,163.27,163.28,162.85,163.0,40300.0
2014-03-17 11:25:00,163.06,163.14,162.57,162.62,28100.0,163.06,163.14,162.57,162.62,28100.0
2014-03-17 11:30:00,162.64,162.77,162.1,162.75,32800.0,162.64,162.77,162.1,162.75,32800.0
2014-03-17 11:35:00,162.68,162.91,162.5,162.83,15600.0,162.68,162.91,162.5,162.83,15600.0
2014-03-17 11:40:00,162.87,162.91,162.39,162.88,39700.0,162.87,162.91,162.39,162.88,39700.0
2014-03-17 11:45:00,162.87,163.3,162.6,163.3,27400.0,162.87,163.3,162.6,163.3,27400.0
2014-03-17 11:50:00,163.22,163.5,163.0,163.33,18700.0,163.22,163.5,163.0,163.33,18700.0
2014-03-17 11:55:00,163.4,163.58,163.15,163.39,22000.0,163.4,163.58,163.15,163.39,22000.0
2014-03-17 12:00:00,163.4,163.55,163.0,163.42,27700.0,163.4,163.55,163.0,163.42,27700.0
2014-03-17 12:05:00,163.26,163.73,163.26,163.53,19200.0,163.26,163.73,163.26,163.53,19200.0
2014-03-17 12:10:00,163.56,163.84,163.56,163.75,16800.0,163.56,163.84,163.56,163.75,16800.0
2014-03-17 12:15:00,163.68,163.84,163.36,163.43,15000.0,163.68,163.84,163.36,163.43,15000.0
2014-03-17 12:20:00,163.41,163.52,163.28,163.45,11700.0,163.41,163.52,163.28,163.45,11700.0
2014-03-17 12:25:00,163.47,163.77,163.47,163.71,20100.0,163.47,163.77,163.47,163.71,20100.0
2014-03-17 12:30:00,163.74,164.17,163.71,163.97,36900.0,163.74,164.17,163.71,163.97,36900.0
2014-03-17 12:35:00,164.03,164.06,163.26,163.39,44400.0,164.03,164.06,163.26,163.39,44400.0
2014-03-17 12:40:00,163.34,163.87,163.34,163.68,36500.0,163.34,163.87,163.34,163.68,36500.0
2014-03-17 12:45:00,163.55,163.73,163.38,163.46,12000.0,163.55,163.73,163.38,163.46,12000.0
2014-03-17 12:50:00,163.5,163.59,163.39,163.44,20100.0,163.5,163.59,163.39,163.44,20100.0
2014-03-17 12:55:00,163.5,163.73,163.38,163.56,14700.0,163.5,163.73,163.38,163.56,14700.0
2014-03-17 13:00:00,163.57,163.85,163.56,163.73,27400.0,163.57,163.85,163.56,163.73,27400.0
2014-03-17 13:05:00,163.73,163.75,163.11,163.19,29300.0,163.73,163.75,163.11,163.19,29300.0
2014-03-17 13:10:00,163.19,163.52,163.11,163.45,69900.0,163.19,163.52,163.11,163.45,69900.0
2014-03-17 13:15:00,163.44,163.44,163.16,163.24,25900.0,163.44,163.44,163.16,163.24,25900.0
2014-03-17 13:20:00,163.24,163.69,163.22,163.35,50500.0,163.24,163.69,163.22,163.35,50500.0
2014-03-17 13:25:00,163.37,163.37,163.0,163.09,56100.0,163.37,163.37,163.0,163.09,56100.0
2014-03-17 13:30:00,163.14,163.18,162.57,162.59,66900.0,163.14,163.18,162.57,162.59,66900.0
2014-03-17 13:35:00,162.59,162.94,162.59,162.77,61000.0,162.59,162.94,162.59,162.77,61000.0
2014-03-17 13:40:00,162.77,163.0,162.6,162.71,21800.0,162.77,163.0,162.6,162.71,21800.0
2014-03-17 13:45:00,162.69,162.75,162.33,162.42,48400.0,162.69,162.75,162.33,162.42,48400.0
2014-03-17 13:50:00,162.34,162.75,162.34,162.43,69400.0,162.34,162.75,162.34,162.43,69400.0
2014-03-17 13:55:00,162.51,162.65,162.4,162.4,32500.0,162.51,162.65,162.4,162.4,32500.0
2014-03-17 14:00:00,162.42,162.75,162.2,162.7,32400.0,162.42,162.75,162.2,162.7,32400.0
2014-03-17 14:05:00,162.71,162.79,162.61,162.7,74500.0,162.71,162.79,162.61,162.7,74500.0
2014-03-17 14:10:00,162.7,163.11,162.7,162.94,18300.0,162.7,163.11,162.7,162.94,18300.0
2014-03-17 14:15:00,162.92,163.12,162.82,162.97,32800.0,162.92,163.12,162.82,162.97,32800.0
2014-03-17 14:20:00,162.95,163.4,162.86,163.36,23600.0,162.95,163.4,162.86,163.36,23600.0
2014-03-17 14:25:00,163.33,163.4,163.14,163.22,27800.0,163.33,163.4,163.14,163.22,27800.0
2014-03-17 14:30:00,163.14,163.18,162.72,162.86,19400.0,163.14,163.18,162.72,162.86,19400.0
2014-03-17 14:35:00,162.83,162.98,162.75,162.86,18000.0,162.83,162.98,162.75,162.86,18000.0
2014-03-17 14:40:00,162.86,163.06,162.72,163.0,32000.0,162.86,163.06,162.72,163.0,32000.0
2014-03-17 14:45:00,162.95,163.25,162.95,163.13,23900.0,162.95,163.25,162.95,163.13,23900.0
2014-03-17 14:50:00,163.23,163.23,162.95,163.22,22200.0,163.23,163.23,162.95,163.22,22200.0
2014-03-17 14:55:00,163.21,163.24,162.8,163.01,34000.0,163.21,163.24,162.8,163.01,34000.0
2014-03-17 15:00:00,163.02,163.02,162.73,162.75,31300.0,163.02,163.02,162.73,162.75,31300.0
2014-03-17 15:05:00,162.75,162.78,162.54,162.68,51100.0,162.75,162.78,162.54,162.68,51100.0
2014-03-17 15:10:00,162.65,162.87,162.55,162.86,65600.0,162.65,162.87,162.55,162.86,65600.0
2014-03-17 15:15:00,162.87,162.97,162.4,162.46,68400.0,162.87,162.97,162.4,162.46,68400.0
2014-03-17 15:20:00,162.54,162.75,162.48,162.54,24800.0,162.54,162.75,162.48,162.54,24800.0
2014-03-17 15:25:00,162.63,162.66,162.15,162.22,32100.0,162.63,162.66,162.15,162.22,32100.0
2014-03-17 15:30:00,162.21,162.33,161.92,161.92,59900.0,162.21,162.33,161.92,161.92,59900.0
2014-03-17 15:35:00,161.93,162.11,161.8,161.89,33700.0,161.93,162.11,161.8,161.89,33700.0
2014-03-17 15:40:00,161.92,161.92,161.52,161.68,46200.0,161.92,161.92,161.52,161.68,46200.0
2014-03-17 15:45:00,161.68,161.93,161.57,161.63,64600.0,161.68,161.93,161.57,161.63,64600.0
2014-03-17 15:50:00,161.68,161.88,161.38,161.66,108900.0,161.68,161.88,161.38,161.66,108900.0
2014-03-17 15:55:00,161.67,162.5,161.5,161.66,105800.0,161.67,162.5,161.5,161.66,105800.0
2014-03-18 09:30:00,162.7,162.7,161.8,161.97,122500.0,162.7,162.7,161.8,161.97,122500.0
2014-03-18 09:35:00,161.86,162.24,161.81,162.13,78500.0,161.86,162.24,161.81,162.13,78500.0
2014-03-18 09:40:00,162.15,162.2,161.36,161.44,75800.0,162.15,162.2,161.36,161.44,75800.0
2014-03-18 09:45:00,161.48,162.1,161.2,161.53,99000.0,161.48,162.1,161.2,161.53,99000.0
2014-03-18 09:50:00,161.52,162.0,161.36,161.9,50100.0,161.52,162.0,161.36,161.9,50100.0
2014-03-18 09:55:00,161.9,162.27,161.72,162.24,87600.0,161.9,162.27,161.72,162.24,87600.0
2014-03-18 10:00:00,162.18,163.2,162.11,163.15,86200.0,162.18,163.2,162.11,163.15,86200.0
2014-03-18 10:05:00,163.15,163.3,162.36,162.73,96400.0,163.15,163.3,162.36,162.73,96400.0
2014-03-18 10:10:00,162.73,163.49,162.73,163.2,73200.0,162.73,163.49,162.73,163.2,73200.0
2014-03-18 10:15:00,163.13,164.01,163.09,163.98,104100.0,163.13,164.01,163.09,163.98,104100.0
2014-03-18 10:20:00,164.05,164.21,163.79,163.88,58700.0,164.05,164.21,163.79,163.88,58700.0
2014-03-18 10:25:00,163.91,164.45,163.91,164.19,49200.0,163.91,164.45,163.91,164.19,49200.0
2014-03-18 10:30:00,164.24,164.42,163.72,163.76,74100.0,164.24,164.42,163.72,163.76,74100.0
2014-03-18 10:35:00,163.67,164.06,163.45,164.0,76400.0,163.67,164.06,163.45,164.0,76400.0
2014-03-18 10:40:00,164.0,164.31,163.82,164.15,34100.0,164.0,164.31,163.82,164.15,34100.0
2014-03-18 10:45:00,164.1,164.16,163.73,164.16,24900.0,164.1,164.16,163.73,164.16,24900.0
2014-03-18 10:50:00,164.13,164.85,164.1,164.45,63100.0,164.13,164.85,164.1,164.45,63100.0
2014-03-18 10:55:00,164.44,164.95,164.42,164.84,36000.0,164.44,164.95,164.42,164.84,36000.0
2014-03-18 11:00:00,164.82,165.35,164.8,165.07,100800.0,164.82,165.35,164.8,165.07,100800.0
2014-03-18 11:05:00,165.07,165.25,165.05,165.19,39600.0,165.07,165.25,165.05,165.19,39600.0
2014-03-18 11:10:00,165.16,165.24,164.95,164.96,44000.0,165.16,165.24,164.95,164.96,44000.0
2014-03-18 11:15:00,164.96,165.06,164.75,165.02,45200.0,164.96,165.06,164.75,165.02,45200.0
2014-03-18 11:20:00,165.07,165.44,165.05,165.27,42400.0,165.07,165.44,165.05,165.27,42400.0
2014-03-18 11:25:00,165.24,165.67,165.24,165.34,52400.0,165.24,165.67,165.24,165.34,52400.0
2014-03-18 11:30:00,165.34,165.4,165.08,165.08,32100.0,165.34,165.4,165.08,165.08,32100.0
2014-03-18 11:35:00,165.15,165.25,164.98,165.02,37900.0,165.15,165.25,164.98,165.02,37900.0
2014-03-18 11:40:00,165.01,165.13,164.52,164.71,51300.0,165.01,165.13,164.52,164.71,51300.0
2014-03-18 11:45:00,164.71,165.13,164.6,164.66,25900.0,164.71,165.13,164.6,164.66,25900.0
2014-03-18 11:50:00,164.66,164.88,164.38,164.56,19200.0,164.66,164.88,164.38,164.56,19200.0
2014-03-18 11:55:00,164.56,164.9,164.56,164.82,39100.0,164.56,164.9,164.56,164.82,39100.0
2014-03-18 12:00:00,164.87,164.9,164.58,164.6,29000.0,164.87,164.9,164.58,164.6,29000.0
2014-03-18 12:05:00,164.72,164.85,164.42,164.72,36100.0,164.72,164.85,164.42,164.72,36100.0
2014-03-18 12:10:00,164.75,164.75,164.33,164.54,17000.0,164.75,164.75,164.33,164.54,17000.0
2014-03-18 12:15:00,164.44,164.5,164.05,164.31,20200.0,164.44,164.5,164.05,164.31,20200.0
2014-03-18 12:20:00,164.31,164.31,163.93,163.98,26600.0,164.31,164.31,163.93,163.98,26600.0
2014-03-18 12:25:00,164.05,164.13,163.81,164.01,25100.0,164.05,164.13,163.81,164.01,25100.0
2014-03-18 12:30:00,163.89,164.21,163.68,163.87,20500.0,163.89,164.21,163.68,163.87,20500.0
2014-03-18 12:35:00,163.82,164.04,163.78,163.93,11500.0,163.82,164.04,163.78,163.93,11500.0
2014-03-18 12:40:00,163.94,164.07,163.27,163.34,38800.0,163.94,164.07,163.27,163.34,38800.0
2014-03-18 12:45:00,163.38,163.59,163.35,163.37,23000.0,163.38,163.59,163.35,163.37,23000.0
2014-03-18 12:50:00,163.41,163.46,163.18,163.27,19800.0,163.41,163.46,163.18,163.27,19800.0
2014-03-18 12:55:00,163.34,163.78,163.29,163.73,13500.0,163.34,163.78,163.29,163.73,13500.0
2014-03-18 13:00:00,163.75,163.92,163.5,163.52,23600.0,163.75,163.92,163.5,163.52,23600.0
2014-03-18 13:05:00,163.56,163.57,163.18,163.53,17900.0,163.56,163.57,163.18,163.53,17900.0
2014-03-18 13:10:00,163.5,163.6,163.21,163.31,21100.0,163.5,163.6,163.21,163.31,21100.0
2014-03-18 13:15:00,163.34,163.6,163.34,163.58,11700.0,163.34,163.6,163.34,163.58,11700.0
2014-03-18 13:20:00,163.62,163.82,163.47,163.47,11800.0,163.62,163.82,163.47,163.47,11800.0
2014-03-18 13:25:00,163.52,163.97,163.5,163.8,17500.0,163.52,163.97,163.5,163.8,17500.0
2014-03-18 13:30:00,163.8,163.99,163.75,163.85,18500.0,163.8,163.99,163.75,163.85,18500.0
2014-03-18 13:35:00,163.81,164.0,163.74,163.75,14400.0,163.81,164.0,163.74,163.75,14400.0
2014-03-18 13:40:00,163.8,164.08,163.46,163.46,22400.0,163.8,164.08,163.46,163.46,22400.0
2014-03-18 13:45:00,163.57,163.72,163.32,163.72,20200.0,163.57,163.72,163.32,163.72,20200.0
2014-03-18 13:50:00,163.73,164.09,163.67,163.82,17700.0,163.73,164.09,163.67,163.82,17700.0
2014-03-18 13:55:00,163.79,163.83,163.63,163.76,10500.0,163.79,163.83,163.63,163.76,10500.0
2014-03-18 14:00:00,163.76,163.79,163.65,163.79,11400.0,163.76,163.79,163.65,163.79,11400.0
2014-03-18 14:05:00,163.82,164.1,163.72,163.8,19300.0,163.82,164.1,163.72,163.8,19300.0
2014-03-18 14:10:00,163.78,163.95,163.6,163.6,21500.0,163.78,163.95,163.6,163.6,21500.0
2014-03-18 14:15:00,163.65,163.65,163.26,163.26,23300.0,163.65,163.65,163.26,163.26,23300.0
2014-03-18 14:20:00,163.35,163.62,163.3,163.62,21100.0,163.35,163.62,163.3,163.62,21100.0
2014-03-18 14:25:00,163.51,163.72,163.44,163.52,84300.0,163.51,163.72,163.44,163.52,84300.0
2014-03-18 14:30:00,163.52,163.79,163.5,163.59,17400.0,163.52,163.79,163.5,163.59,17400.0
2014-03-18 14:35:00,163.61,163.9,163.57,163.89,13400.0,163.61,163.9,163.57,163.89,13400.0
2014-03-18 14:40:00,163.91,164.09,163.79,164.06,30600.0,163.91,164.09,163.79,164.06,30600.0
2014-03-18 14:45:00,164.08,164.25,163.81,163.93,38800.0,164.08,164.25,163.81,163.93,38800.0
2014-03-18 14:50:00,163.9,164.21,163.89,163.96,24500.0,163.9,164.21,163.89,163.96,24500.0
2014-03-18 14:55:00,163.92,163.96,163.69,163.92,21000.0,163.92,163.96,163.69,163.92,21000.0
2014-03-18 15:00:00,163.92,163.97,163.6,163.71,20300.0,163.92,163.97,163.6,163.71,20300.0
2014-03-18 15:05:00,163.79,164.36,163.78,164.3,35300.0,163.79,164.36,163.78,164.3,35300.0
2014-03-18 15:10:00,164.33,164.34,163.83,163.84,24100.0,164.33,164.34,163.83,163.84,24100.0
2014-03-18 15:15:00,163.81,164.01,163.76,163.89,15000.0,163.81,164.01,163.76,163.89,15000.0
2014-03-18 15:20:00,163.94,164.19,163.83,163.94,19800.0,163.94,164.19,163.83,163.94,19800.0
2014-03-18 15:25:00,163.97,164.11,163.86,163.87,25300.0,163.97,164.11,163.86,163.87,25300.0
2014-03-18 15:30:00,163.95,163.95,163.7,163.72,24500.0,163.95,163.95,163.7,163.72,24500.0
2014-03-18 15:35:00,163.76,164.1,163.75,163.99,31700.0,163.76,164.1,163.75,163.99,31700.0
2014-03-18 15:40:00,163.99,164.03,163.73,163.85,66500.0,163.99,164.03,163.73,163.85,66500.0
2014-03-18 15:45:00,163.83,163.93,163.62,163.75,49200.0,163.83,163.93,163.62,163.75,49200.0
2014-03-18 15:50:00,163.74,164.28,163.72,164.03,89300.0,163.74,164.28,163.72,164.03,89300.0
2014-03-18 15:55:00,164.02,164.15,163.88,164.01,131700.0,164.02,164.15,163.88,164.01,131700.0
2014-03-19 09:30:00,163.87,164.02,163.0,163.27,105700.0,163.87,164.02,163.0,163.27,105700.0
2014-03-19 09:35:00,163.5,163.52,162.63,162.99,84300.0,163.5,163.52,162.63,162.99,84300.0
2014-03-19 09:40:00,163.19,163.24,162.89,163.2,101600.0,163.19,163.24,162.89,163.2,101600.0
2014-03-19 09:45:00,163.22,163.22,162.78,163.15,136200.0,163.22,163.22,162.78,163.15,136200.0
2014-03-19 09:50:00,163.15,163.15,162.78,163.11,72900.0,163.15,163.15,162.78,163.11,72900.0
2014-03-19 09:55:00,163.1,163.14,162.81,162.89,47000.0,163.1,163.14,162.81,162.89,47000.0
2014-03-19 10:00:00,162.8,162.96,162.3,162.51,62800.0,162.8,162.96,162.3,162.51,62800.0
2014-03-19 10:05:00,162.5,162.62,162.1,162.34,47900.0,162.5,162.62,162.1,162.34,47900.0
2014-03-19 10:10:00,162.27,162.48,162.15,162.23,44100.0,162.27,162.48,162.15,162.23,44100.0
2014-03-19 10:15:00,162.16,162.25,161.68,161.74,80400.0,162.16,162.25,161.68,161.74,80400.0
2014-03-19 10:20:00,161.7,161.72,161.21,161.29,82300.0,161.7,161.72,161.21,161.29,82300.0
2014-03-19 10:25:00,161.25,161.38,160.82,160.97,88400.0,161.25,161.38,160.82,160.97,88400.0
2014-03-19 10:30:00,160.92,160.92,160.14,160.2,127500.0,160.92,160.92,160.14,160.2,127500.0
2014-03-19 10:35:00,160.2,160.35,159.6,159.95,174100.0,160.2,160.35,159.6,159.95,174100.0
2014-03-19 10:40:00,159.87,159.97,159.52,159.58,60800.0,159.87,159.97,159.52,159.58,60800.0
2014-03-19 10:45:00,159.67,160.1,159.56,160.07,78500.0,159.67,160.1,159.56,160.07,78500.0
2014-03-19 10:50:00,159.99,160.47,159.79,160.05,84100.0,159.99,160.47,159.79,160.05,84100.0
2014-03-19 10:55:00,160.05,160.75,160.05,160.62,32800.0,160.05,160.75,160.05,160.62,32800.0
2014-03-19 11:00:00,160.61,161.16,160.61,160.93,55500.0,160.61,161.16,160.61,160.93,55500.0
2014-03-19 11:05:00,160.86,161.33,160.79,160.91,35000.0,160.86,161.33,160.79,160.91,35000.0
2014-03-19 11:10:00,160.91,161.2,160.9,161.2,29000.0,160.91,161.2,160.9,161.2,29000.0
2014-03-19 11:15:00,161.17,161.23,161.1,161.15,24300.0,161.17,161.23,161.1,161.15,24300.0
2014-03-19 11:20:00,161.14,161.22,160.85,160.85,40900.0,161.14,161.22,160.85,160.85,40900.0
2014-03-19 11:25:00,160.9,161.13,160.73,161.06,44100.0,160.9,161.13,160.73,161.06,44100.0
2014-03-19 11:30:00,161.0,161.24,160.97,161.07,19500.0,161.0,161.24,160.97,161.07,19500.0
2014-03-19 11:35:00,161.14,161.17,160.87,160.98,16800.0,161.14,161.17,160.87,160.98,16800.0
2014-03-19 11:40:00,160.98,161.16,160.92,161.0,17000.0,160.98,161.16,160.92,161.0,17000.0
2014-03-19 11:45:00,160.97,161.12,160.97,161.04,12500.0,160.97,161.12,160.97,161.04,12500.0
2014-03-19 11:50:00,161.0,161.11,160.91,161.06,12000.0,161.0,161.11,160.91,161.06,12000.0
2014-03-19 11:55:00,161.04,161.46,160.96,161.46,27300.0,161.04,161.46,160.96,161.46,27300.0
2014-03-19 12:00:00,161.46,162.1,161.41,161.87,47700.0,161.46,162.1,161.41,161.87,47700.0
2014-03-19 12:05:00,161.89,161.89,161.55,161.67,22300.0,161.89,161.89,161.55,161.67,22300.0
2014-03-19 12:10:00,161.67,161.94,161.6,161.84,30800.0,161.67,161.94,161.6,161.84,30800.0
2014-03-19 12:15:00,161.84,162.11,161.82,162.11,16100.0,161.84,162.11,161.82,162.11,16100.0
2014-03-19 12:20:00,162.11,162.11,161.83,162.01,12100.0,162.11,162.11,161.83,162.01,12100.0
2014-03-19 12:25:00,161.97,161.97,161.82,161.91,16200.0,161.97,161.97,161.82,161.91,16200.0
2014-03-19 12:30:00,161.88,162.38,161.88,162.22,53900.0,161.88,162.38,161.88,162.22,53900.0
2014-03-19 12:35:00,162.3,162.45,162.09,162.38,47500.0,162.3,162.45,162.09,162.38,47500.0
2014-03-19 12:40:00,162.33,162.83,162.31,162.65,77500.0,162.33,162.83,162.31,162.65,77500.0
2014-03-19 12:45:00,162.72,162.84,162.41,162.62,61900.0,162.72,162.84,162.41,162.62,61900.0
2014-03-19 12:50:00,162.6,162.66,162.27,162.27,33800.0,162.6,162.66,162.27,162.27,33800.0
2014-03-19 12:55:00,162.25,162.56,162.03,162.56,50100.0,162.25,162.56,162.03,162.56,50100.0
2014-03-19 13:00:00,162.53,163.03,162.36,162.96,49500.0,162.53,163.03,162.36,162.96,49500.0
2014-03-19 13:05:00,162.86,162.96,162.74,162.82,10600.0,162.86,162.96,162.74,162.82,10600.0
2014-03-19 13:10:00,162.79,162.79,162.38,162.63,11400.0,162.79,162.79,162.38,162.63,11400.0
2014-03-19 13:15:00,162.59,162.74,162.14,162.14,12900.0,162.59,162.74,162.14,162.14,12900.0
2014-03-19 13:20:00,162.41,162.47,162.19,162.25,8900.0,162.41,162.47,162.19,162.25,8900.0
2014-03-19 13:25:00,162.27,162.35,162.12,162.18,10300.0,162.27,162.35,162.12,162.18,10300.0
2014-03-19 13:30:00,162.18,162.5,162.13,162.5,5400.0,162.18,162.5,162.13,162.5,5400.0
2014-03-19 13:35:00,162.41,162.47,162.22,162.33,10100.0,162.41,162.47,162.22,162.33,10100.0
2014-03-19 13:40:00,162.3,162.3,161.99,162.08,12500.0,162.3,162.3,161.99,162.08,12500.0
2014-03-19 13:45:00,162.05,162.19,161.93,162.0,15800.0,162.05,162.19,161.93,162.0,15800.0
2014-03-19 13:50:00,162.03,162.1,161.82,161.82,29200.0,162.03,162.1,161.82,161.82,29200.0
2014-03-19 13:55:00,161.86,161.86,161.62,161.66,18200.0,161.86,161.86,161.62,161.66,18200.0
2014-03-19 14:00:00,161.73,161.78,161.25,161.29,52100.0,161.73,161.78,161.25,161.29,52100.0
2014-03-19 14:05:00,161.35,161.35,160.75,161.01,40600.0,161.35,161.35,160.75,161.01,40600.0
2014-03-19 14:10:00,161.02,161.11,160.81,160.92,37200.0,161.02,161.11,160.81,160.92,37200.0
2014-03-19 14:15:00,160.85,161.01,160.57,160.77,32300.0,160.85,161.01,160.57,160.77,32300.0
2014-03-19 14:20:00,160.76,160.9,160.44,160.63,41100.0,160.76,160.9,160.44,160.63,41100.0
2014-03-19 14:25:00,160.68,160.84,160.27,160.42,54000.0,160.68,160.84,160.27,160.42,54000.0
2014-03-19 14:30:00,160.35,161.16,160.35,160.39,46500.0,160.35,161.16,160.35,160.39,46500.0
2014-03-19 14:35:00,160.39,160.44,159.82,159.87,118600.0,160.39,160.44,159.82,159.87,118600.0
2014-03-19 14:40:00,159.8,159.93,159.55,159.89,69600.0,159.8,159.93,159.55,159.89,69600.0
2014-03-19 14:45:00,159.87,159.91,159.54,159.7,54100.0,159.87,159.91,159.54,159.7,54100.0
2014-03-19 14:50:00,159.7,159.81,159.2,159.5,74200.0,159.7,159.81,159.2,159.5,74200.0
2014-03-19 14:55:00,159.57,160.0,159.45,159.92,43400.0,159.57,160.0,159.45,159.92,43400.0
2014-03-19 15:00:00,159.82,160.12,159.81,159.9,34200.0,159.82,160.12,159.81,159.9,34200.0
2014-03-19 15:05:00,159.86,159.91,159.48,159.51,61300.0,159.86,159.91,159.48,159.51,61300.0
2014-03-19 15:10:00,159.48,159.69,159.04,159.69,79900.0,159.48,159.69,159.04,159.69,79900.0
2014-03-19 15:15:00,159.65,159.88,159.51,159.88,28400.0,159.65,159.88,159.51,159.88,28400.0
2014-03-19 15:20:00,159.77,160.18,159.7,160.07,56200.0,159.77,160.18,159.7,160.07,56200.0
2014-03-19 15:25:00,160.05,160.54,159.95,160.09,87800.0,160.05,160.54,159.95,160.09,87800.0
2014-03-19 15:30:00,160.09,160.19,159.82,160.1,40000.0,160.09,160.19,159.82,160.1,40000.0
2014-03-19 15:35:00,160.07,160.4,160.01,160.16,41100.0,160.07,160.4,160.01,160.16,41100.0
2014-03-19 15:40:00,160.15,160.44,160.08,160.3,56700.0,160.15,160.44,160.08,160.3,56700.0
2014-03-19 15:45:00,160.3,160.47,160.25,160.36,67000.0,160.3,160.47,160.25,160.36,67000.0
2014-03-19 15:50:00,160.38,160.5,160.2,160.35,72400.0,160.38,160.5,160.2,160.35,72400.0
2014-03-19 15:55:00,160.33,160.69,160.33,160.59,162900.0,160.33,160.69,160.33,160.59,162900.0
2014-03-20 09:30:00,159.11,159.8,157.56,157.64,187400.0,159.11,159.8,157.56,157.64,187400.0
2014-03-20 09:35:00,157.89,158.78,157.5,157.7,118700.0,157.89,158.78,157.5,157.7,118700.0
2014-03-20 09:40:00,157.89,158.74,157.65,158.62,189000.0,157.89,158.74,157.65,158.62,189000.0
2014-03-20 09:45:00,158.65,158.99,157.85,157.96,553200.0,158.65,158.99,157.85,157.96,553200.0
2014-03-20 09:50:00,157.99,159.62,157.92,159.05,159300.0,157.99,159.62,157.92,159.05,159300.0
2014-03-20 09:55:00,159.06,160.34,158.92,160.09,74700.0,159.06,160.34,158.92,160.09,74700.0
2014-03-20 10:00:00,160.33,160.34,159.48,160.18,111800.0,160.33,160.34,159.48,160.18,111800.0
2014-03-20 10:05:00,160.1,160.78,159.75,160.08,95900.0,160.1,160.78,159.75,160.08,95900.0
2014-03-20 10:10:00,160.12,160.3,159.91,159.97,69200.0,160.12,160.3,159.91,159.97,69200.0
2014-03-20 10:15:00,160.04,160.19,159.52,159.97,202300.0,160.04,160.19,159.52,159.97,202300.0
2014-03-20 10:20:00,160.0,160.16,159.61,159.74,74800.0,160.0,160.16,159.61,159.74,74800.0
2014-03-20 10:25:00,159.93,160.16,159.77,160.01,29500.0,159.93,160.16,159.77,160.01,29500.0
2014-03-20 10:30:00,159.96,161.27,159.96,161.27,79500.0,159.96,161.27,159.96,161.27,79500.0
2014-03-20 10:35:00,161.2,161.2,160.31,160.76,60200.0,161.2,161.2,160.31,160.76,60200.0
2014-03-20 10:40:00,160.77,160.98,160.45,160.54,38700.0,160.77,160.98,160.45,160.54,38700.0
2014-03-20 10:45:00,160.72,160.74,160.1,160.13,45500.0,160.72,160.74,160.1,160.13,45500.0
2014-03-20 10:50:00,160.19,160.62,159.83,159.96,51000.0,160.19,160.62,159.83,159.96,51000.0
2014-03-20 10:55:00,159.91,160.0,159.54,159.86,73700.0,159.91,160.0,159.54,159.86,73700.0
2014-03-20 11:00:00,159.96,160.29,159.93,160.2,35400.0,159.96,160.29,159.93,160.2,35400.0
2014-03-20 11:05:00,160.16,160.2,159.95,160.2,45100.0,160.16,160.2,159.95,160.2,45100.0
2014-03-20 11:10:00,160.21,160.21,159.78,159.94,37100.0,160.21,160.21,159.78,159.94,37100.0
2014-03-20 11:15:00,159.98,160.21,159.79,159.79,16000.0,159.98,160.21,159.79,159.79,16000.0
2014-03-20 11:20:00,159.77,159.81,159.1,159.68,36400.0,159.77,159.81,159.1,159.68,36400.0
2014-03-20 11:25:00,159.69,160.0,159.58,159.89,17300.0,159.69,160.0,159.58,159.89,17300.0
2014-03-20 11:30:00,159.9,159.9,159.32,159.35,15900.0,159.9,159.9,159.32,159.35,15900.0
2014-03-20 11:35:00,159.35,159.45,159.01,159.11,18400.0,159.35,159.45,159.01,159.11,18400.0
2014-03-20 11:40:00,159.1,159.21,158.37,158.88,36900.0,159.1,159.21,158.37,158.88,36900.0
2014-03-20 11:45:00,158.7,159.24,158.53,158.91,24700.0,158.7,159.24,158.53,158.91,24700.0
2014-03-20 11:50:00,158.91,159.25,158.84,159.21,13000.0,158.91,159.25,158.84,159.21,13000.0
2014-03-20 11:55:00,159.23,159.61,159.13,159.38,39500.0,159.23,159.61,159.13,159.38,39500.0
2014-03-20 12:00:00,159.38,159.69,159.37,159.67,13800.0,159.38,159.69,159.37,159.67,13800.0
2014-03-20 12:05:00,159.67,159.77,159.42,159.45,7400.0,159.67,159.77,159.42,159.45,7400.0
2014-03-20 12:10:00,159.48,159.5,159.25,159.26,15400.0,159.48,159.5,159.25,159.26,15400.0
2014-03-20 12:15:00,159.28,160.0,159.24,159.75,25900.0,159.28,160.0,159.24,159.75,25900.0
2014-03-20 12:20:00,159.73,159.82,159.0,159.75,14300.0,159.73,159.82,159.0,159.75,14300.0
2014-03-20 12:25:00,159.75,159.9,159.61,159.77,7700.0,159.75,159.9,159.61,159.77,7700.0
2014-03-20 12:30:00,159.83,159.83,159.4,159.63,7200.0,159.83,159.83,159.4,159.63,7200.0
2014-03-20 12:35:00,159.67,159.95,159.54,159.73,15500.0,159.67,159.95,159.54,159.73,15500.0
2014-03-20 12:40:00,159.77,159.85,159.33,159.34,7800.0,159.77,159.85,159.33,159.34,7800.0
2014-03-20 12:45:00,159.4,159.79,159.36,159.65,11100.0,159.4,159.79,159.36,159.65,11100.0
2014-03-20 12:50:00,159.71,159.71,159.02,159.45,18600.0,159.71,159.71,159.02,159.45,18600.0
2014-03-20 12:55:00,159.33,159.8,159.21,159.56,9700.0,159.33,159.8,159.21,159.56,9700.0
2014-03-20 13:00:00,159.55,159.78,159.41,159.41,17000.0,159.55,159.78,159.41,159.41,17000.0
2014-03-20 13:05:00,159.4,159.51,159.25,159.43,7800.0,159.4,159.51,159.25,159.43,7800.0
2014-03-20 13:10:00,159.41,159.46,159.17,159.36,7600.0,159.41,159.46,159.17,159.36,7600.0
2014-03-20 13:15:00,159.28,159.43,159.22,159.39,10700.0,159.28,159.43,159.22,159.39,10700.0
2014-03-20 13:20:00,159.33,159.33,159.03,159.23,13000.0,159.33,159.33,159.03,159.23,13000.0
2014-03-20 13:25:00,159.09,159.17,158.85,158.89,10900.0,159.09,159.17,158.85,158.89,10900.0
2014-03-20 13:30:00,158.91,159.0,158.85,158.86,10100.0,158.91,159.0,158.85,158.86,10100.0
2014-03-20 13:35:00,158.86,158.99,158.85,158.85,22800.0,158.86,158.99,158.85,158.85,22800.0
2014-03-20 13:40:00,158.85,158.92,158.59,158.65,30000.0,158.85,158.92,158.59,158.65,30000.0
2014-03-20 13:45:00,158.72,158.92,158.4,158.4,41500.0,158.72,158.92,158.4,158.4,41500.0
2014-03-20 13:50:00,158.49,158.59,158.15,158.19,15500.0,158.49,158.59,158.15,158.19,15500.0
2014-03-20 13:55:00,158.24,158.24,157.82,157.85,51200.0,158.24,158.24,157.82,157.85,51200.0
2014-03-20 14:00:00,157.81,158.1,157.81,158.1,22200.0,157.81,158.1,157.81,158.1,22200.0
2014-03-20 14:05:00,158.13,158.26,157.88,157.96,24900.0,158.13,158.26,157.88,157.96,24900.0
2014-03-20 14:10:00,157.99,158.2,157.89,157.99,26900.0,157.99,158.2,157.89,157.99,26900.0
2014-03-20 14:15:00,158.0,158.54,158.0,158.47,20200.0,158.0,158.54,158.0,158.47,20200.0
2014-03-20 14:20:00,158.49,158.9,158.49,158.83,25200.0,158.49,158.9,158.49,158.83,25200.0
2014-03-20 14:25:00,158.74,158.86,158.53,158.82,16000.0,158.74,158.86,158.53,158.82,16000.0
2014-03-20 14:30:00,158.84,158.86,158.42,158.42,27400.0,158.84,158.86,158.42,158.42,27400.0
2014-03-20 14:35:00,158.48,158.65,158.41,158.65,18900.0,158.48,158.65,158.41,158.65,18900.0
2014-03-20 14:40:00,158.65,158.8,158.08,158.12,15000.0,158.65,158.8,158.08,158.12,15000.0
2014-03-20 14:45:00,158.06,158.32,157.8,157.94,35500.0,158.06,158.32,157.8,157.94,35500.0
2014-03-20 14:50:00,157.9,158.12,157.81,157.85,15200.0,157.9,158.12,157.81,157.85,15200.0
2014-03-20 14:55:00,157.84,157.97,157.7,157.7,21300.0,157.84,157.97,157.7,157.7,21300.0
2014-03-20 15:00:00,157.71,157.71,157.18,157.37,55000.0,157.71,157.71,157.18,157.37,55000.0
2014-03-20 15:05:00,157.41,157.54,157.22,157.52,22500.0,157.41,157.54,157.22,157.52,22500.0
2014-03-20 15:10:00,157.5,157.57,157.28,157.28,33300.0,157.5,157.57,157.28,157.28,33300.0
2014-03-20 15:15:00,157.35,157.48,157.16,157.31,30300.0,157.35,157.48,157.16,157.31,30300.0
2014-03-20 15:20:00,157.2,157.54,157.19,157.37,27300.0,157.2,157.54,157.19,157.37,27300.0
2014-03-20 15:25:00,157.39,157.55,157.2,157.44,40000.0,157.39,157.55,157.2,157.44,40000.0
2014-03-20 15:30:00,157.47,157.71,157.41,157.6,27200.0,157.47,157.71,157.41,157.6,27200.0
2014-03-20 15:35:00,157.59,157.67,157.5,157.54,29600.0,157.59,157.67,157.5,157.54,29600.0
2014-03-20 15:40:00,157.54,157.66,157.39,157.39,43300.0,157.54,157.66,157.39,157.39,43300.0
2014-03-20 15:45:00,157.42,157.58,157.16,157.17,74000.0,157.42,157.58,157.16,157.17,74000.0
2014-03-20 15:50:00,157.22,157.34,157.03,157.29,122800.0,157.22,157.34,157.03,157.29,122800.0
2014-03-20 15:55:00,157.28,157.64,157.21,157.47,134900.0,157.28,157.64,157.21,157.47,134900.0
2014-03-21 09:30:00,160.71,161.5,158.75,158.91,481400.0,160.71,161.5,158.75,158.91,481400.0
2014-03-21 09:35:00,158.91,159.46,158.26,158.71,88600.0,158.91,159.46,158.26,158.71,88600.0
2014-03-21 09:40:00,158.82,160.4,158.75,160.4,101000.0,158.82,160.4,158.75,160.4,101000.0
2014-03-21 09:45:00,160.32,160.64,159.69,159.93,65600.0,160.32,160.64,159.69,159.93,65600.0
2014-03-21 09:50:00,159.85,159.85,159.35,159.55,103100.0,159.85,159.85,159.35,159.55,103100.0
2014-03-21 09:55:00,159.51,159.64,159.0,159.3,51900.0,159.51,159.64,159.0,159.3,51900.0
2014-03-21 10:00:00,159.3,159.55,158.4,158.69,108800.0,159.3,159.55,158.4,158.69,108800.0
2014-03-21 10:05:00,158.59,158.83,157.5,157.61,81800.0,158.59,158.83,157.5,157.61,81800.0
2014-03-21 10:10:00,157.61,157.79,157.13,157.59,146600.0,157.61,157.79,157.13,157.59,146600.0
2014-03-21 10:15:00,157.52,157.56,156.75,156.92,145100.0,157.52,157.56,156.75,156.92,145100.0
2014-03-21 10:20:00,157.1,157.9,156.97,157.89,123800.0,157.1,157.9,156.97,157.89,123800.0
2014-03-21 10:25:00,157.82,158.17,157.2,158.07,51600.0,157.82,158.17,157.2,158.07,51600.0
2014-03-21 10:30:00,157.88,158.48,157.39,158.14,61800.0,157.88,158.48,157.39,158.14,61800.0
2014-03-21 10:35:00,158.15,159.02,158.12,158.9,80300.0,158.15,159.02,158.12,158.9,80300.0
2014-03-21 10:40:00,158.97,158.99,158.48,158.87,75600.0,158.97,158.99,158.48,158.87,75600.0
2014-03-21 10:45:00,158.88,159.22,158.83,159.09,39400.0,158.88,159.22,158.83,159.09,39400.0
2014-03-21 10:50:00,159.1,159.37,158.93,159.0,76400.0,159.1,159.37,158.93,159.0,76400.0
2014-03-21 10:55:00,158.92,159.11,158.76,159.0,37200.0,158.92,159.11,158.76,159.0,37200.0
2014-03-21 11:00:00,159.0,159.39,158.86,159.08,33300.0,159.0,159.39,158.86,159.08,33300.0
2014-03-21 11:05:00,159.08,159.15,158.93,159.06,54600.0,159.08,159.15,158.93,159.06,54600.0
2014-03-21 11:10:00,159.04,159.19,158.58,158.68,25800.0,159.04,159.19,158.58,158.68,25800.0
2014-03-21 11:15:00,158.68,158.73,158.15,158.22,19200.0,158.68,158.73,158.15,158.22,19200.0
2014-03-21 11:20:00,158.25,158.58,158.19,158.58,17700.0,158.25,158.58,158.19,158.58,17700.0
2014-03-21 11:25:00,158.6,158.96,158.49,158.78,14800.0,158.6,158.96,158.49,158.78,14800.0
2014-03-21 11:30:00,158.8,159.3,158.8,159.27,28500.0,158.8,159.3,158.8,159.27,28500.0
2014-03-21 11:35:00,159.21,159.83,159.2,159.74,79000.0,159.21,159.83,159.2,159.74,79000.0
2014-03-21 11:40:00,159.8,159.8,159.45,159.49,46600.0,159.8,159.8,159.45,159.49,46600.0
2014-03-21 11:45:00,159.49,159.67,159.16,159.18,32500.0,159.49,159.67,159.16,159.18,32500.0
2014-03-21 11:50:00,159.28,159.28,158.8,158.8,14300.0,159.28,159.28,158.8,158.8,14300.0
2014-03-21 11:55:00,158.87,159.28,158.71,159.12,21200.0,158.87,159.28,158.71,159.12,21200.0
2014-03-21 12:00:00,159.09,159.38,159.03,159.19,13900.0,159.09,159.38,159.03,159.19,13900.0
2014-03-21 12:05:00,159.17,159.55,159.17,159.55,11800.0,159.17,159.55,159.17,159.55,11800.0
2014-03-21 12:10:00,159.54,159.65,159.34,159.52,16700.0,159.54,159.65,159.34,159.52,16700.0
2014-03-21 12:15:00,159.5,159.8,159.44,159.64,16200.0,159.5,159.8,159.44,159.64,16200.0
2014-03-21 12:20:00,159.63,159.83,159.41,159.49,19200.0,159.63,159.83,159.41,159.49,19200.0
2014-03-21 12:25:00,159.5,159.76,159.47,159.58,10400.0,159.5,159.76,159.47,159.58,10400.0
2014-03-21 12:30:00,159.66,159.75,159.57,159.68,13000.0,159.66,159.75,159.57,159.68,13000.0
2014-03-21 12:35:00,159.6,159.66,159.43,159.43,12500.0,159.6,159.66,159.43,159.43,12500.0
2014-03-21 12:40:00,159.52,159.6,159.4,159.53,18900.0,159.52,159.6,159.4,159.53,18900.0
2014-03-21 12:45:00,159.55,159.64,159.43,159.5,10700.0,159.55,159.64,159.43,159.5,10700.0
2014-03-21 12:50:00,159.5,159.61,159.41,159.5,9700.0,159.5,159.61,159.41,159.5,9700.0
2014-03-21 12:55:00,159.53,159.58,159.38,159.55,17200.0,159.53,159.58,159.38,159.55,17200.0
2014-03-21 13:00:00,159.48,159.57,159.32,159.43,18600.0,159.48,159.57,159.32,159.43,18600.0
2014-03-21 13:05:00,159.5,159.64,159.46,159.49,14900.0,159.5,159.64,159.46,159.49,14900.0
2014-03-21 13:10:00,159.5,159.62,159.38,159.47,35500.0,159.5,159.62,159.38,159.47,35500.0
2014-03-21 13:15:00,159.47,159.52,159.27,159.5,15000.0,159.47,159.52,159.27,159.5,15000.0
2014-03-21 13:20:00,159.42,159.58,159.31,159.5,24000.0,159.42,159.58,159.31,159.5,24000.0
2014-03-21 13:25:00,159.4,159.63,159.37,159.5,18100.0,159.4,159.63,159.37,159.5,18100.0
2014-03-21 13:30:00,159.51,159.6,159.38,159.5,24800.0,159.51,159.6,159.38,159.5,24800.0
2014-03-21 13:35:00,159.48,159.7,159.45,159.69,18600.0,159.48,159.7,159.45,159.69,18600.0
2014-03-21 13:40:00,159.69,159.8,158.95,159.01,35000.0,159.69,159.8,158.95,159.01,35000.0
2014-03-21 13:45:00,158.97,159.04,158.56,158.64,37100.0,158.97,159.04,158.56,158.64,37100.0
2014-03-21 13:50:00,158.71,158.96,158.64,158.9,17800.0,158.71,158.96,158.64,158.9,17800.0
2014-03-21 13:55:00,158.82,158.94,158.38,158.45,20500.0,158.82,158.94,158.38,158.45,20500.0
2014-03-21 14:00:00,158.59,158.88,158.28,158.66,30100.0,158.59,158.88,158.28,158.66,30100.0
2014-03-21 14:05:00,158.68,158.89,158.66,158.77,12800.0,158.68,158.89,158.66,158.77,12800.0
2014-03-21 14:10:00,158.7,158.82,158.33,158.4,42500.0,158.7,158.82,158.33,158.4,42500.0
2014-03-21 14:15:00,158.4,158.75,158.27,158.4,34700.0,158.4,158.75,158.27,158.4,34700.0
2014-03-21 14:20:00,158.41,158.56,157.9,158.01,60600.0,158.41,158.56,157.9,158.01,60600.0
2014-03-21 14:25:00,158.0,158.23,157.64,157.89,26400.0,158.0,158.23,157.64,157.89,26400.0
2014-03-21 14:30:00,157.78,157.97,157.37,157.79,57700.0,157.78,157.97,157.37,157.79,57700.0
2014-03-21 14:35:00,157.84,158.05,157.66,158.0,45900.0,157.84,158.05,157.66,158.0,45900.0
2014-03-21 14:40:00,157.98,158.27,157.8,158.27,24600.0,157.98,158.27,157.8,158.27,24600.0
2014-03-21 14:45:00,158.15,158.28,157.87,158.0,43100.0,158.15,158.28,157.87,158.0,43100.0
2014-03-21 14:50:00,158.0,158.24,157.93,158.0,17300.0,158.0,158.24,157.93,158.0,17300.0
2014-03-21 14:55:00,157.96,158.2,157.93,158.04,28500.0,157.96,158.2,157.93,158.04,28500.0
2014-03-21 15:00:00,158.16,158.22,157.96,158.17,38900.0,158.16,158.22,157.96,158.17,38900.0
2014-03-21 15:05:00,158.05,158.28,157.99,158.15,21700.0,158.05,158.28,157.99,158.15,21700.0
2014-03-21 15:10:00,158.15,158.33,158.11,158.2,32000.0,158.15,158.33,158.11,158.2,32000.0
2014-03-21 15:15:00,158.2,158.39,158.15,158.34,41600.0,158.2,158.39,158.15,158.34,41600.0
2014-03-21 15:20:00,158.38,158.53,158.23,158.39,40500.0,158.38,158.53,158.23,158.39,40500.0
2014-03-21 15:25:00,158.4,158.53,158.18,158.42,25000.0,158.4,158.53,158.18,158.42,25000.0
2014-03-21 15:30:00,158.4,158.48,158.12,158.37,31200.0,158.4,158.48,158.12,158.37,31200.0
2014-03-21 15:35:00,158.37,158.41,158.11,158.17,41400.0,158.37,158.41,158.11,158.17,41400.0
2014-03-21 15:40:00,158.11,158.46,158.1,158.37,37000.0,158.11,158.46,158.1,158.37,37000.0
2014-03-21 15:45:00,158.4,158.5,158.11,158.18,86100.0,158.4,158.5,158.11,158.18,86100.0
2014-03-21 15:50:00,158.18,158.5,158.18,158.3,61300.0,158.18,158.5,158.18,158.3,61300.0
2014-03-21 15:55:00,158.3,158.44,158.05,158.32,135500.0,158.3,158.44,158.05,158.32,135500.0
2014-03-24 09:30:00,158.84,159.58,158.78,158.99,168100.0,158.84,159.58,158.78,158.99,168100.0
2014-03-24 09:35:00,158.79,158.8,157.75,157.99,47400.0,158.79,158.8,157.75,157.99,47400.0
2014-03-24 09:40:00,157.97,158.24,157.1,157.99,86500.0,157.97,158.24,157.1,157.99,86500.0
2014-03-24 09:45:00,157.91,158.85,157.3,158.84,120700.0,157.91,158.85,157.3,158.84,120700.0
2014-03-24 09:50:00,158.82,159.15,157.69,158.0,79900.0,158.82,159.15,157.69,158.0,79900.0
2014-03-24 09:55:00,157.98,159.42,157.95,159.28,203900.0,157.98,159.42,157.95,159.28,203900.0
2014-03-24 10:00:00,159.23,159.94,158.9,159.69,109800.0,159.23,159.94,158.9,159.69,109800.0
2014-03-24 10:05:00,159.65,159.8,158.89,158.93,139500.0,159.65,159.8,158.89,158.93,139500.0
2014-03-24 10:10:00,159.0,159.3,158.66,159.01,103700.0,159.0,159.3,158.66,159.01,103700.0
2014-03-24 10:15:00,159.06,159.34,158.88,159.04,113600.0,159.06,159.34,158.88,159.04,113600.0
2014-03-24 10:20:00,158.98,159.06,158.17,158.59,68700.0,158.98,159.06,158.17,158.59,68700.0
2014-03-24 10:25:00,158.58,158.63,157.29,157.48,198100.0,158.58,158.63,157.29,157.48,198100.0
2014-03-24 10:30:00,157.37,157.6,156.91,156.91,109600.0,157.37,157.6,156.91,156.91,109600.0
2014-03-24 10:35:00,156.91,158.0,156.91,157.84,71800.0,156.91,158.0,156.91,157.84,71800.0
2014-03-24 10:40:00,157.99,158.09,157.27,157.27,40500.0,157.99,158.09,157.27,157.27,40500.0
2014-03-24 10:45:00,157.27,157.76,156.81,156.94,62600.0,157.27,157.76,156.81,156.94,62600.0
2014-03-24 10:50:00,156.92,156.99,156.26,156.4,60500.0,156.92,156.99,156.26,156.4,60500.0
2014-03-24 10:55:00,156.26,156.5,156.07,156.31,45500.0,156.26,156.5,156.07,156.31,45500.0
2014-03-24 11:00:00,156.16,156.32,155.8,156.31,82000.0,156.16,156.32,155.8,156.31,82000.0
2014-03-24 11:05:00,156.28,156.32,155.59,155.85,52600.0,156.28,156.32,155.59,155.85,52600.0
2014-03-24 11:10:00,155.84,156.3,155.26,155.84,63500.0,155.84,156.3,155.26,155.84,63500.0
2014-03-24 11:15:00,155.89,156.96,155.74,156.63,56400.0,155.89,156.96,155.74,156.63,56400.0
2014-03-24 11:20:00,156.65,157.0,156.45,156.61,44000.0,156.65,157.0,156.45,156.61,44000.0
2014-03-24 11:25:00,156.61,156.81,156.27,156.41,24000.0,156.61,156.81,156.27,156.41,24000.0
2014-03-24 11:30:00,156.41,156.66,156.01,156.47,44900.0,156.41,156.66,156.01,156.47,44900.0
2014-03-24 11:35:00,156.41,156.68,156.33,156.53,24000.0,156.41,156.68,156.33,156.53,24000.0
2014-03-24 11:40:00,156.5,156.57,155.9,156.02,40600.0,156.5,156.57,155.9,156.02,40600.0
2014-03-24 11:45:00,155.87,155.96,155.05,155.29,58200.0,155.87,155.96,155.05,155.29,58200.0
2014-03-24 11:50:00,155.13,155.5,155.01,155.34,24600.0,155.13,155.5,155.01,155.34,24600.0
2014-03-24 11:55:00,155.44,155.65,155.02,155.46,22600.0,155.44,155.65,155.02,155.46,22600.0
2014-03-24 12:00:00,155.46,156.0,155.38,156.0,31300.0,155.46,156.0,155.38,156.0,31300.0
2014-03-24 12:05:00,156.0,156.22,155.62,155.71,39800.0,156.0,156.22,155.62,155.71,39800.0
2014-03-24 12:10:00,155.66,155.66,154.92,155.03,54700.0,155.66,155.66,154.92,155.03,54700.0
2014-03-24 12:15:00,155.06,155.81,155.02,155.39,21300.0,155.06,155.81,155.02,155.39,21300.0
2014-03-24 12:20:00,155.47,155.62,155.15,155.36,24800.0,155.47,155.62,155.15,155.36,24800.0
2014-03-24 12:25:00,155.45,155.46,155.03,155.11,24700.0,155.45,155.46,155.03,155.11,24700.0
2014-03-24 12:30:00,155.18,155.21,154.69,154.85,40900.0,155.18,155.21,154.69,154.85,40900.0
2014-03-24 12:35:00,154.71,154.95,154.62,154.95,22900.0,154.71,154.95,154.62,154.95,22900.0
2014-03-24 12:40:00,154.86,154.99,154.62,154.84,46400.0,154.86,154.99,154.62,154.84,46400.0
2014-03-24 12:45:00,154.85,154.99,154.69,154.91,27100.0,154.85,154.99,154.69,154.91,27100.0
2014-03-24 12:50:00,154.9,154.99,154.64,154.74,18000.0,154.9,154.99,154.64,154.74,18000.0
2014-03-24 12:55:00,154.74,154.89,154.6,154.81,20000.0,154.74,154.89,154.6,154.81,20000.0
2014-03-24 13:00:00,154.81,155.0,154.76,155.0,69100.0,154.81,155.0,154.76,155.0,69100.0
2014-03-24 13:05:00,154.95,155.46,154.91,155.36,35900.0,154.95,155.46,154.91,155.36,35900.0
2014-03-24 13:10:00,155.37,156.38,155.37,156.03,49600.0,155.37,156.38,155.37,156.03,49600.0
2014-03-24 13:15:00,156.03,156.03,155.51,155.61,17700.0,156.03,156.03,155.51,155.61,17700.0
2014-03-24 13:20:00,155.55,155.59,155.0,155.03,19200.0,155.55,155.59,155.0,155.03,19200.0
2014-03-24 13:25:00,154.97,155.66,154.97,155.58,23900.0,154.97,155.66,154.97,155.58,23900.0
2014-03-24 13:30:00,155.63,155.97,155.51,155.78,20000.0,155.63,155.97,155.51,155.78,20000.0
2014-03-24 13:35:00,155.67,155.71,155.33,155.52,19200.0,155.67,155.71,155.33,155.52,19200.0
2014-03-24 13:40:00,155.6,156.18,155.52,155.92,28400.0,155.6,156.18,155.52,155.92,28400.0
2014-03-24 13:45:00,155.96,156.58,155.82,155.85,35900.0,155.96,156.58,155.82,155.85,35900.0
2014-03-24 13:50:00,155.91,156.18,155.85,156.18,21200.0,155.91,156.18,155.85,156.18,21200.0
2014-03-24 13:55:00,156.13,156.4,155.93,156.13,18700.0,156.13,156.4,155.93,156.13,18700.0
2014-03-24 14:00:00,156.05,156.23,155.91,156.2,8000.0,156.05,156.23,155.91,156.2,8000.0
2014-03-24 14:05:00,156.28,156.5,156.03,156.07,18800.0,156.28,156.5,156.03,156.07,18800.0
2014-03-24 14:10:00,156.13,156.31,155.85,156.02,24600.0,156.13,156.31,155.85,156.02,24600.0
2014-03-24 14:15:00,156.1,156.1,155.6,155.74,16500.0,156.1,156.1,155.6,155.74,16500.0
2014-03-24 14:20:00,155.7,156.24,155.69,156.11,35000.0,155.7,156.24,155.69,156.11,35000.0
2014-03-24 14:25:00,156.05,156.71,155.95,156.71,22400.0,156.05,156.71,155.95,156.71,22400.0
2014-03-24 14:30:00,156.64,156.87,156.36,156.75,42600.0,156.64,156.87,156.36,156.75,42600.0
2014-03-24 14:35:00,156.62,156.71,156.26,156.33,19200.0,156.62,156.71,156.26,156.33,19200.0
2014-03-24 14:40:00,156.18,156.56,156.18,156.31,11400.0,156.18,156.56,156.18,156.31,11400.0
2014-03-24 14:45:00,156.31,156.7,156.27,156.55,15300.0,156.31,156.7,156.27,156.55,15300.0
2014-03-24 14:50:00,156.58,156.65,156.37,156.48,20300.0,156.58,156.65,156.37,156.48,20300.0
2014-03-24 14:55:00,156.44,156.57,156.21,156.27,14000.0,156.44,156.57,156.21,156.27,14000.0
2014-03-24 15:00:00,156.28,156.31,155.99,156.03,19400.0,156.28,156.31,155.99,156.03,19400.0
2014-03-24 15:05:00,156.07,156.15,155.89,155.97,16300.0,156.07,156.15,155.89,155.97,16300.0
2014-03-24 15:10:00,155.92,155.95,155.62,155.86,60500.0,155.92,155.95,155.62,155.86,60500.0
2014-03-24 15:15:00,155.83,156.44,155.66,156.34,46100.0,155.83,156.44,155.66,156.34,46100.0
2014-03-24 15:20:00,156.21,157.2,156.05,157.05,68600.0,156.21,157.2,156.05,157.05,68600.0
2014-03-24 15:25:00,157.05,157.7,157.05,157.69,48800.0,157.05,157.7,157.05,157.69,48800.0
2014-03-24 15:30:00,157.7,158.13,157.57,157.97,80000.0,157.7,158.13,157.57,157.97,80000.0
2014-03-24 15:35:00,157.98,158.42,157.68,157.89,57000.0,157.98,158.42,157.68,157.89,57000.0
2014-03-24 15:40:00,157.89,158.04,157.7,158.0,36900.0,157.89,158.04,157.7,158.0,36900.0
2014-03-24 15:45:00,157.98,158.19,157.84,157.85,179000.0,157.98,158.19,157.84,157.85,179000.0
2014-03-24 15:50:00,157.87,157.88,157.29,157.35,71400.0,157.87,157.88,157.29,157.35,71400.0
2014-03-24 15:55:00,157.36,157.65,157.13,157.38,116100.0,157.36,157.65,157.13,157.38,116100.0
2014-03-25 09:30:00,158.41,158.61,157.13,157.65,91900.0,158.41,158.61,157.13,157.65,91900.0
2014-03-25 09:35:00,157.61,158.44,157.51,158.43,100000.0,157.61,158.44,157.51,158.43,100000.0
2014-03-25 09:40:00,158.44,158.45,157.7,157.94,115400.0,158.44,158.45,157.7,157.94,115400.0
2014-03-25 09:45:00,157.97,158.57,157.89,158.23,113600.0,157.97,158.57,157.89,158.23,113600.0
2014-03-25 09:50:00,158.22,158.54,157.96,158.5,181200.0,158.22,158.54,157.96,158.5,181200.0
2014-03-25 09:55:00,158.51,159.28,158.38,159.09,109600.0,158.51,159.28,158.38,159.09,109600.0
2014-03-25 10:00:00,159.06,159.35,158.63,158.72,59300.0,159.06,159.35,158.63,158.72,59300.0
2014-03-25 10:05:00,158.74,159.35,158.72,159.02,84000.0,158.74,159.35,158.72,159.02,84000.0
2014-03-25 10:10:00,159.02,159.2,158.72,159.06,68000.0,159.02,159.2,158.72,159.06,68000.0
2014-03-25 10:15:00,159.06,159.62,159.06,159.39,82700.0,159.06,159.62,159.06,159.39,82700.0
2014-03-25 10:20:00,159.51,159.58,159.22,159.35,85100.0,159.51,159.58,159.22,159.35,85100.0
2014-03-25 10:25:00,159.38,159.38,159.0,159.34,128400.0,159.38,159.38,159.0,159.34,128400.0
2014-03-25 10:30:00,159.21,159.47,158.82,159.0,65600.0,159.21,159.47,158.82,159.0,65600.0
2014-03-25 10:35:00,159.02,159.09,158.01,158.13,49500.0,159.02,159.09,158.01,158.13,49500.0
2014-03-25 10:40:00,158.23,158.59,158.19,158.4,22100.0,158.23,158.59,158.19,158.4,22100.0
2014-03-25 10:45:00,158.36,158.4,157.7,157.81,30300.0,158.36,158.4,157.7,157.81,30300.0
2014-03-25 10:50:00,157.86,157.92,156.5,156.88,72400.0,157.86,157.92,156.5,156.88,72400.0
2014-03-25 10:55:00,156.88,156.99,156.41,156.65,67700.0,156.88,156.99,156.41,156.65,67700.0
2014-03-25 11:00:00,156.81,157.34,156.41,157.22,46600.0,156.81,157.34,156.41,157.22,46600.0
2014-03-25 11:05:00,157.3,157.5,157.1,157.29,34700.0,157.3,157.5,157.1,157.29,34700.0
2014-03-25 11:10:00,157.21,157.34,156.76,157.09,36400.0,157.21,157.34,156.76,157.09,36400.0
2014-03-25 11:15:00,157.09,157.62,156.9,157.56,27100.0,157.09,157.62,156.9,157.56,27100.0
2014-03-25 11:20:00,157.56,157.97,157.39,157.48,34900.0,157.56,157.97,157.39,157.48,34900.0
2014-03-25 11:25:00,157.49,157.58,157.0,157.28,18900.0,157.49,157.58,157.0,157.28,18900.0
2014-03-25 11:30:00,157.26,157.3,156.49,156.5,22600.0,157.26,157.3,156.49,156.5,22600.0
2014-03-25 11:35:00,156.44,156.6,156.21,156.49,112200.0,156.44,156.6,156.21,156.49,112200.0
2014-03-25 11:40:00,156.5,156.65,156.11,156.12,30700.0,156.5,156.65,156.11,156.12,30700.0
2014-03-25 11:45:00,156.15,156.22,155.18,155.47,46400.0,156.15,156.22,155.18,155.47,46400.0
2014-03-25 11:50:00,155.36,155.6,155.17,155.17,25500.0,155.36,155.6,155.17,155.17,25500.0
2014-03-25 11:55:00,155.18,155.49,154.7,155.41,63000.0,155.18,155.49,154.7,155.41,63000.0
2014-03-25 12:00:00,155.37,155.39,154.95,155.08,26100.0,155.37,155.39,154.95,155.08,26100.0
2014-03-25 12:05:00,155.02,155.84,155.01,155.84,47900.0,155.02,155.84,155.01,155.84,47900.0
2014-03-25 12:10:00,155.68,155.85,155.48,155.48,24500.0,155.68,155.85,155.48,155.48,24500.0
2014-03-25 12:15:00,155.45,156.19,155.41,155.75,56200.0,155.45,156.19,155.41,155.75,56200.0
2014-03-25 12:20:00,155.74,155.74,155.07,155.28,22200.0,155.74,155.74,155.07,155.28,22200.0
2014-03-25 12:25:00,155.35,155.5,155.1,155.47,24200.0,155.35,155.5,155.1,155.47,24200.0
2014-03-25 12:30:00,155.49,155.9,155.45,155.86,33700.0,155.49,155.9,155.45,155.86,33700.0
2014-03-25 12:35:00,155.88,156.36,155.75,156.06,49200.0,155.88,156.36,155.75,156.06,49200.0
2014-03-25 12:40:00,156.17,156.37,155.8,155.8,30700.0,156.17,156.37,155.8,155.8,30700.0
2014-03-25 12:45:00,155.8,156.45,155.6,156.4,53000.0,155.8,156.45,155.6,156.4,53000.0
2014-03-25 12:50:00,156.46,156.65,156.22,156.32,27200.0,156.46,156.65,156.22,156.32,27200.0
2014-03-25 12:55:00,156.24,156.78,156.15,156.78,50400.0,156.24,156.78,156.15,156.78,50400.0
2014-03-25 13:00:00,156.75,156.75,156.11,156.45,34400.0,156.75,156.75,156.11,156.45,34400.0
2014-03-25 13:05:00,156.4,156.4,156.06,156.23,11200.0,156.4,156.4,156.06,156.23,11200.0
2014-03-25 13:10:00,156.27,156.3,156.09,156.21,9700.0,156.27,156.3,156.09,156.21,9700.0
2014-03-25 13:15:00,156.2,156.62,156.15,156.56,16600.0,156.2,156.62,156.15,156.56,16600.0
2014-03-25 13:20:00,156.61,156.89,156.61,156.76,44900.0,156.61,156.89,156.61,156.76,44900.0
2014-03-25 13:25:00,156.71,156.8,156.32,156.79,22600.0,156.71,156.8,156.32,156.79,22600.0
2014-03-25 13:30:00,156.69,157.07,156.63,156.79,66700.0,156.69,157.07,156.63,156.79,66700.0
2014-03-25 13:35:00,156.76,157.17,156.57,157.17,49800.0,156.76,157.17,156.57,157.17,49800.0
2014-03-25 13:40:00,157.18,157.26,156.86,157.09,37400.0,157.18,157.26,156.86,157.09,37400.0
2014-03-25 13:45:00,157.07,157.19,156.85,157.0,27300.0,157.07,157.19,156.85,157.0,27300.0
2014-03-25 13:50:00,157.0,157.2,156.8,157.0,28600.0,157.0,157.2,156.8,157.0,28600.0
2014-03-25 13:55:00,156.91,157.09,156.75,157.0,43400.0,156.91,157.09,156.75,157.0,43400.0
2014-03-25 14:00:00,156.98,157.06,156.8,157.01,55700.0,156.98,157.06,156.8,157.01,55700.0
2014-03-25 14:05:00,157.02,157.47,156.92,157.37,118800.0,157.02,157.47,156.92,157.37,118800.0
2014-03-25 14:10:00,157.38,157.64,157.38,157.56,22500.0,157.38,157.64,157.38,157.56,22500.0
2014-03-25 14:15:00,157.56,157.6,156.92,157.01,36800.0,157.56,157.6,156.92,157.01,36800.0
2014-03-25 14:20:00,156.99,157.55,156.95,157.42,32400.0,156.99,157.55,156.95,157.42,32400.0
2014-03-25 14:25:00,157.48,157.55,157.2,157.39,17500.0,157.48,157.55,157.2,157.39,17500.0
2014-03-25 14:30:00,157.39,157.52,157.31,157.35,20800.0,157.39,157.52,157.31,157.35,20800.0
2014-03-25 14:35:00,157.32,157.48,157.19,157.47,37500.0,157.32,157.48,157.19,157.47,37500.0
2014-03-25 14:40:00,157.47,157.47,156.34,156.34,80600.0,157.47,157.47,156.34,156.34,80600.0
2014-03-25 14:45:00,156.35,156.66,156.35,156.53,16700.0,156.35,156.66,156.35,156.53,16700.0
2014-03-25 14:50:00,156.5,156.57,156.33,156.44,5900.0,156.5,156.57,156.33,156.44,5900.0
2014-03-25 14:55:00,156.44,156.94,156.39,156.58,19700.0,156.44,156.94,156.39,156.58,19700.0
2014-03-25 15:00:00,156.56,156.68,156.45,156.45,7600.0,156.56,156.68,156.45,156.45,7600.0
2014-03-25 15:05:00,156.42,156.51,156.23,156.44,10700.0,156.42,156.51,156.23,156.44,10700.0
2014-03-25 15:10:00,156.41,156.91,156.33,156.65,17800.0,156.41,156.91,156.33,156.65,17800.0
2014-03-25 15:15:00,156.71,156.71,156.44,156.64,11800.0,156.71,156.71,156.44,156.64,11800.0
2014-03-25 15:20:00,156.7,156.71,156.3,156.32,21900.0,156.7,156.71,156.3,156.32,21900.0
2014-03-25 15:25:00,156.31,156.68,156.31,156.58,38200.0,156.31,156.68,156.31,156.58,38200.0
2014-03-25 15:30:00,156.61,156.73,156.1,156.1,25800.0,156.61,156.73,156.1,156.1,25800.0
2014-03-25 15:35:00,156.1,156.37,155.97,156.25,40900.0,156.1,156.37,155.97,156.25,40900.0
2014-03-25 15:40:00,156.28,156.69,156.26,156.6,41100.0,156.28,156.69,156.26,156.6,41100.0
2014-03-25 15:45:00,156.56,156.61,156.02,156.05,44600.0,156.56,156.61,156.02,156.05,44600.0
2014-03-25 15:50:00,156.06,156.14,155.91,155.95,96400.0,156.06,156.14,155.91,155.95,96400.0
2014-03-25 15:55:00,155.96,156.19,155.8,156.16,108300.0,155.96,156.19,155.8,156.16,108300.0
2014-03-26 09:30:00,157.95,158.12,156.11,156.38,246200.0,157.95,158.12,156.11,156.38,246200.0
2014-03-26 09:35:00,156.13,156.72,155.9,156.0,52000.0,156.13,156.72,155.9,156.0,52000.0
2014-03-26 09:40:00,156.08,157.45,156.01,157.24,45400.0,156.08,157.45,156.01,157.24,45400.0
2014-03-26 09:45:00,156.98,157.77,156.5,157.77,47700.0,156.98,157.77,156.5,157.77,47700.0
2014-03-26 09:50:00,157.77,157.9,156.93,157.15,35500.0,157.77,157.9,156.93,157.15,35500.0
2014-03-26 09:55:00,157.23,157.7,157.08,157.42,25200.0,157.23,157.7,157.08,157.42,25200.0
2014-03-26 10:00:00,157.33,157.6,157.18,157.43,23200.0,157.33,157.6,157.18,157.43,23200.0
2014-03-26 10:05:00,157.4,158.5,157.05,158.26,94600.0,157.4,158.5,157.05,158.26,94600.0
2014-03-26 10:10:00,158.48,159.82,158.21,159.52,126100.0,158.48,159.82,158.21,159.52,126100.0
2014-03-26 10:15:00,159.6,159.64,158.59,158.95,107300.0,159.6,159.64,158.59,158.95,107300.0
2014-03-26 10:20:00,158.97,159.09,158.21,158.35,95400.0,158.97,159.09,158.21,158.35,95400.0
2014-03-26 10:25:00,158.69,158.76,158.21,158.5,33900.0,158.69,158.76,158.21,158.5,33900.0
2014-03-26 10:30:00,158.5,158.63,158.12,158.15,51200.0,158.5,158.63,158.12,158.15,51200.0
2014-03-26 10:35:00,158.13,158.59,157.86,158.58,109800.0,158.13,158.59,157.86,158.58,109800.0
2014-03-26 10:40:00,158.52,158.74,158.17,158.17,77400.0,158.52,158.74,158.17,158.17,77400.0
2014-03-26 10:45:00,158.11,158.56,158.01,158.27,17500.0,158.11,158.56,158.01,158.27,17500.0
2014-03-26 10:50:00,158.36,158.55,156.8,156.8,80200.0,158.36,158.55,156.8,156.8,80200.0
2014-03-26 10:55:00,156.91,157.29,156.5,156.5,51300.0,156.91,157.29,156.5,156.5,51300.0
2014-03-26 11:00:00,156.5,157.49,156.5,157.49,37100.0,156.5,157.49,156.5,157.49,37100.0
2014-03-26 11:05:00,157.58,157.92,157.3,157.5,58700.0,157.58,157.92,157.3,157.5,58700.0
2014-03-26 11:10:00,157.46,157.84,157.37,157.53,41400.0,157.46,157.84,157.37,157.53,41400.0
2014-03-26 11:15:00,157.54,157.54,156.53,156.55,27000.0,157.54,157.54,156.53,156.55,27000.0
2014-03-26 11:20:00,156.51,156.92,156.5,156.76,17900.0,156.51,156.92,156.5,156.76,17900.0
2014-03-26 11:25:00,156.76,157.44,156.6,157.43,19300.0,156.76,157.44,156.6,157.43,19300.0
2014-03-26 11:30:00,157.43,157.47,157.05,157.22,11400.0,157.43,157.47,157.05,157.22,11400.0
2014-03-26 11:35:00,157.3,157.3,156.5,156.63,8900.0,157.3,157.3,156.5,156.63,8900.0
2014-03-26 11:40:00,156.65,156.84,156.18,156.25,31200.0,156.65,156.84,156.18,156.25,31200.0
2014-03-26 11:45:00,156.32,156.44,155.96,156.26,27300.0,156.32,156.44,155.96,156.26,27300.0
2014-03-26 11:50:00,156.01,157.1,156.01,156.76,56200.0,156.01,157.1,156.01,156.76,56200.0
2014-03-26 11:55:00,156.75,156.87,156.21,156.57,71800.0,156.75,156.87,156.21,156.57,71800.0
2014-03-26 12:00:00,156.44,156.51,155.55,155.84,50300.0,156.44,156.51,155.55,155.84,50300.0
2014-03-26 12:05:00,155.76,155.85,155.37,155.53,39800.0,155.76,155.85,155.37,155.53,39800.0
2014-03-26 12:10:00,155.44,155.93,155.44,155.85,19300.0,155.44,155.93,155.44,155.85,19300.0
2014-03-26 12:15:00,155.9,155.9,155.55,155.58,7700.0,155.9,155.9,155.55,155.58,7700.0
2014-03-26 12:20:00,155.56,155.91,155.5,155.86,23200.0,155.56,155.91,155.5,155.86,23200.0
2014-03-26 12:25:00,155.83,155.89,155.51,155.66,21200.0,155.83,155.89,155.51,155.66,21200.0
2014-03-26 12:30:00,155.71,156.0,155.56,155.96,32000.0,155.71,156.0,155.56,155.96,32000.0
2014-03-26 12:35:00,155.95,155.96,155.67,155.82,17300.0,155.95,155.96,155.67,155.82,17300.0
2014-03-26 12:40:00,155.85,155.89,155.56,155.66,8900.0,155.85,155.89,155.56,155.66,8900.0
2014-03-26 12:45:00,155.61,155.7,155.25,155.3,30300.0,155.61,155.7,155.25,155.3,30300.0
2014-03-26 12:50:00,155.26,155.35,155.12,155.2,12300.0,155.26,155.35,155.12,155.2,12300.0
2014-03-26 12:55:00,155.18,155.3,155.09,155.29,28000.0,155.18,155.3,155.09,155.29,28000.0
2014-03-26 13:00:00,155.18,155.36,155.0,155.0,41200.0,155.18,155.36,155.0,155.0,41200.0
2014-03-26 13:05:00,155.0,155.2,154.9,155.18,25300.0,155.0,155.2,154.9,155.18,25300.0
2014-03-26 13:10:00,155.13,155.24,154.72,154.8,31500.0,155.13,155.24,154.72,154.8,31500.0
2014-03-26 13:15:00,154.82,154.82,154.5,154.56,20400.0,154.82,154.82,154.5,154.56,20400.0
2014-03-26 13:20:00,154.52,154.78,154.2,154.21,37000.0,154.52,154.78,154.2,154.21,37000.0
2014-03-26 13:25:00,154.2,154.25,153.56,153.75,67000.0,154.2,154.25,153.56,153.75,67000.0
2014-03-26 13:30:00,153.65,154.3,153.56,154.04,63600.0,153.65,154.3,153.56,154.04,63600.0
2014-03-26 13:35:00,153.98,153.98,153.5,153.72,34000.0,153.98,153.98,153.5,153.72,34000.0
2014-03-26 13:40:00,153.74,153.99,153.51,153.9,44800.0,153.74,153.99,153.51,153.9,44800.0
2014-03-26 13:45:00,153.92,153.97,153.3,153.75,51000.0,153.92,153.97,153.3,153.75,51000.0
2014-03-26 13:50:00,153.73,154.16,153.27,153.27,75100.0,153.73,154.16,153.27,153.27,75100.0
2014-03-26 13:55:00,153.25,154.22,153.11,153.94,147000.0,153.25,154.22,153.11,153.94,147000.0
2014-03-26 14:00:00,154.0,154.58,153.88,154.42,73000.0,154.0,154.58,153.88,154.42,73000.0
2014-03-26 14:05:00,154.37,154.59,154.14,154.5,45500.0,154.37,154.59,154.14,154.5,45500.0
2014-03-26 14:10:00,154.45,154.5,153.75,153.83,31800.0,154.45,154.5,153.75,153.83,31800.0
2014-03-26 14:15:00,153.75,154.0,153.58,153.58,23100.0,153.75,154.0,153.58,153.58,23100.0
2014-03-26 14:20:00,153.59,153.73,153.33,153.4,41700.0,153.59,153.73,153.33,153.4,41700.0
2014-03-26 14:25:00,153.35,153.72,153.12,153.69,25800.0,153.35,153.72,153.12,153.69,25800.0
2014-03-26 14:30:00,153.69,153.72,153.42,153.49,21100.0,153.69,153.72,153.42,153.49,21100.0
2014-03-26 14:35:00,153.5,153.62,153.15,153.26,26400.0,153.5,153.62,153.15,153.26,26400.0
2014-03-26 14:40:00,153.28,153.7,153.28,153.64,19900.0,153.28,153.7,153.28,153.64,19900.0
2014-03-26 14:45:00,153.66,153.85,153.38,153.55,43000.0,153.66,153.85,153.38,153.55,43000.0
2014-03-26 14:50:00,153.47,153.69,153.26,153.64,35800.0,153.47,153.69,153.26,153.64,35800.0
2014-03-26 14:55:00,153.64,154.45,153.63,154.21,55800.0,153.64,154.45,153.63,154.21,55800.0
2014-03-26 15:00:00,154.22,154.3,153.75,153.81,27100.0,154.22,154.3,153.75,153.81,27100.0
2014-03-26 15:05:00,153.78,153.92,153.4,153.79,37400.0,153.78,153.92,153.4,153.79,37400.0
2014-03-26 15:10:00,153.71,153.91,153.6,153.69,32700.0,153.71,153.91,153.6,153.69,32700.0
2014-03-26 15:15:00,153.75,153.82,153.54,153.74,66400.0,153.75,153.82,153.54,153.74,66400.0
2014-03-26 15:20:00,153.74,153.76,153.28,153.36,43200.0,153.74,153.76,153.28,153.36,43200.0
2014-03-26 15:25:00,153.45,153.66,153.2,153.24,33100.0,153.45,153.66,153.2,153.24,33100.0
2014-03-26 15:30:00,153.26,153.58,153.22,153.43,38300.0,153.26,153.58,153.22,153.43,38300.0
2014-03-26 15:35:00,153.43,153.52,152.85,153.0,123900.0,153.43,153.52,152.85,153.0,123900.0
2014-03-26 15:40:00,153.01,153.15,152.83,153.04,53700.0,153.01,153.15,152.83,153.04,53700.0
2014-03-26 15:45:00,153.04,153.07,152.6,152.64,134500.0,153.04,153.07,152.6,152.64,134500.0
2014-03-26 15:50:00,152.64,152.68,152.28,152.43,183900.0,152.64,152.68,152.28,152.43,183900.0
2014-03-26 15:55:00,152.39,152.48,152.03,152.11,183800.0,152.39,152.48,152.03,152.11,183800.0
2014-03-27 09:30:00,151.26,152.0,147.47,147.5,403300.0,151.26,152.0,147.47,147.5,403300.0
2014-03-27 09:35:00,147.54,148.3,146.32,147.41,254100.0,147.54,148.3,146.32,147.41,254100.0
2014-03-27 09:40:00,147.36,147.46,144.16,146.67,465100.0,147.36,147.46,144.16,146.67,465100.0
2014-03-27 09:45:00,146.7,146.81,145.05,146.31,242800.0,146.7,146.81,145.05,146.31,242800.0
2014-03-27 09:50:00,146.29,147.8,145.6,147.68,233500.0,146.29,147.8,145.6,147.68,233500.0
2014-03-27 09:55:00,147.75,148.81,147.17,148.36,121600.0,147.75,148.81,147.17,148.36,121600.0
2014-03-27 10:00:00,148.25,150.22,147.94,149.77,167100.0,148.25,150.22,147.94,149.77,167100.0
2014-03-27 10:05:00,149.93,152.5,149.59,152.46,179300.0,149.93,152.5,149.59,152.46,179300.0
2014-03-27 10:10:00,152.0,152.46,150.81,151.82,198500.0,152.0,152.46,150.81,151.82,198500.0
2014-03-27 10:15:00,151.7,152.2,151.31,151.74,129500.0,151.7,152.2,151.31,151.74,129500.0
2014-03-27 10:20:00,151.73,152.0,150.43,151.7,142000.0,151.73,152.0,150.43,151.7,142000.0
2014-03-27 10:25:00,151.63,152.8,151.49,151.81,95700.0,151.63,152.8,151.49,151.81,95700.0
2014-03-27 10:30:00,151.85,152.16,150.97,151.1,55600.0,151.85,152.16,150.97,151.1,55600.0
2014-03-27 10:35:00,151.09,151.49,150.07,150.1,65600.0,151.09,151.49,150.07,150.1,65600.0
2014-03-27 10:40:00,150.15,150.43,148.61,148.8,91200.0,150.15,150.43,148.61,148.8,91200.0
2014-03-27 10:45:00,148.99,150.09,148.61,150.0,72300.0,148.99,150.09,148.61,150.0,72300.0
2014-03-27 10:50:00,150.01,150.11,149.13,149.23,44900.0,150.01,150.11,149.13,149.23,44900.0
2014-03-27 10:55:00,149.32,150.28,149.31,150.08,90900.0,149.32,150.28,149.31,150.08,90900.0
2014-03-27 11:00:00,150.0,150.15,149.04,149.25,72500.0,150.0,150.15,149.04,149.25,72500.0
2014-03-27 11:05:00,149.24,149.42,148.31,148.32,40700.0,149.24,149.42,148.31,148.32,40700.0
2014-03-27 11:10:00,148.34,148.53,147.55,147.61,159700.0,148.34,148.53,147.55,147.61,159700.0
2014-03-27 11:15:00,147.6,147.86,147.11,147.57,175800.0,147.6,147.86,147.11,147.57,175800.0
2014-03-27 11:20:00,147.79,148.31,147.4,147.68,121400.0,147.79,148.31,147.4,147.68,121400.0
2014-03-27 11:25:00,147.75,147.91,146.69,146.69,101500.0,147.75,147.91,146.69,146.69,101500.0
2014-03-27 11:30:00,146.68,147.02,145.75,146.22,146300.0,146.68,147.02,145.75,146.22,146300.0
2014-03-27 11:35:00,146.23,146.7,145.84,146.41,135000.0,146.23,146.7,145.84,146.41,135000.0
2014-03-27 11:40:00,146.3,146.3,145.78,145.9,104300.0,146.3,146.3,145.78,145.9,104300.0
2014-03-27 11:45:00,145.95,146.64,145.8,146.4,114300.0,145.95,146.64,145.8,146.4,114300.0
2014-03-27 11:50:00,146.4,147.06,146.06,146.71,116400.0,146.4,147.06,146.06,146.71,116400.0
2014-03-27 11:55:00,146.71,148.0,146.55,147.75,73700.0,146.71,148.0,146.55,147.75,73700.0
2014-03-27 12:00:00,147.78,148.0,147.17,147.27,42000.0,147.78,148.0,147.17,147.27,42000.0
2014-03-27 12:05:00,147.25,147.25,146.59,146.61,40400.0,147.25,147.25,146.59,146.61,40400.0
2014-03-27 12:10:00,146.62,148.14,146.62,148.14,33500.0,146.62,148.14,146.62,148.14,33500.0
2014-03-27 12:15:00,148.04,148.78,147.96,148.51,104700.0,148.04,148.78,147.96,148.51,104700.0
2014-03-27 12:20:00,148.53,149.2,148.21,148.24,71900.0,148.53,149.2,148.21,148.24,71900.0
2014-03-27 12:25:00,148.28,149.24,148.22,149.24,65700.0,148.28,149.24,148.22,149.24,65700.0
2014-03-27 12:30:00,149.24,149.55,149.02,149.53,95500.0,149.24,149.55,149.02,149.53,95500.0
2014-03-27 12:35:00,149.49,150.33,149.43,150.33,334700.0,149.49,150.33,149.43,150.33,334700.0
2014-03-27 12:40:00,150.3,150.45,149.48,149.58,87400.0,150.3,150.45,149.48,149.58,87400.0
2014-03-27 12:45:00,149.66,150.17,149.42,149.92,92700.0,149.66,150.17,149.42,149.92,92700.0
2014-03-27 12:50:00,149.9,150.11,149.33,149.7,42000.0,149.9,150.11,149.33,149.7,42000.0
2014-03-27 12:55:00,149.77,150.08,149.7,149.84,40500.0,149.77,150.08,149.7,149.84,40500.0
2014-03-27 13:00:00,149.84,150.74,149.84,150.7,30300.0,149.84,150.74,149.84,150.7,30300.0
2014-03-27 13:05:00,150.73,150.99,150.54,150.86,44700.0,150.73,150.99,150.54,150.86,44700.0
2014-03-27 13:10:00,150.77,150.77,150.32,150.5,38800.0,150.77,150.77,150.32,150.5,38800.0
2014-03-27 13:15:00,150.55,151.26,150.32,151.26,41400.0,150.55,151.26,150.32,151.26,41400.0
2014-03-27 13:20:00,151.22,152.17,151.09,152.17,66500.0,151.22,152.17,151.09,152.17,66500.0
2014-03-27 13:25:00,152.17,152.25,151.86,152.04,84800.0,152.17,152.25,151.86,152.04,84800.0
2014-03-27 13:30:00,152.04,152.2,151.25,151.48,53200.0,152.04,152.2,151.25,151.48,53200.0
2014-03-27 13:35:00,151.43,151.59,151.22,151.48,78200.0,151.43,151.59,151.22,151.48,78200.0
2014-03-27 13:40:00,151.5,152.09,151.25,151.27,42900.0,151.5,152.09,151.25,151.27,42900.0
2014-03-27 13:45:00,151.45,151.48,151.15,151.2,58600.0,151.45,151.48,151.15,151.2,58600.0
2014-03-27 13:50:00,151.09,151.22,150.87,151.11,47900.0,151.09,151.22,150.87,151.11,47900.0
2014-03-27 13:55:00,151.07,151.31,150.77,151.31,30000.0,151.07,151.31,150.77,151.31,30000.0
2014-03-27 14:00:00,151.34,151.81,150.56,150.59,20600.0,151.34,151.81,150.56,150.59,20600.0
2014-03-27 14:05:00,150.58,150.62,150.14,150.54,28300.0,150.58,150.62,150.14,150.54,28300.0
2014-03-27 14:10:00,150.53,151.38,150.42,151.37,38500.0,150.53,151.38,150.42,151.37,38500.0
2014-03-27 14:15:00,151.23,151.3,150.66,150.77,24100.0,151.23,151.3,150.66,150.77,24100.0
2014-03-27 14:20:00,150.81,151.27,150.8,151.06,18200.0,150.81,151.27,150.8,151.06,18200.0
2014-03-27 14:25:00,151.11,152.2,151.11,151.92,35300.0,151.11,152.2,151.11,151.92,35300.0
2014-03-27 14:30:00,151.97,152.0,151.5,151.6,21700.0,151.97,152.0,151.5,151.6,21700.0
2014-03-27 14:35:00,151.57,151.74,150.87,151.07,15200.0,151.57,151.74,150.87,151.07,15200.0
2014-03-27 14:40:00,151.09,151.25,150.44,150.44,35600.0,151.09,151.25,150.44,150.44,35600.0
2014-03-27 14:45:00,150.58,150.8,150.13,150.75,40800.0,150.58,150.8,150.13,150.75,40800.0
2014-03-27 14:50:00,150.75,150.87,150.5,150.67,23900.0,150.75,150.87,150.5,150.67,23900.0
2014-03-27 14:55:00,150.71,150.95,150.4,150.4,21800.0,150.71,150.95,150.4,150.4,21800.0
2014-03-27 15:00:00,150.31,150.49,149.8,150.3,59100.0,150.31,150.49,149.8,150.3,59100.0
2014-03-27 15:05:00,150.28,150.48,149.83,150.12,30500.0,150.28,150.48,149.83,150.12,30500.0
2014-03-27 15:10:00,150.16,150.2,149.76,149.93,34300.0,150.16,150.2,149.76,149.93,34300.0
2014-03-27 15:15:00,149.93,150.59,149.93,150.04,32700.0,149.93,150.59,149.93,150.04,32700.0
2014-03-27 15:20:00,150.12,150.9,150.12,150.86,21300.0,150.12,150.9,150.12,150.86,21300.0
2014-03-27 15:25:00,150.74,151.22,150.7,150.78,23700.0,150.74,151.22,150.7,150.78,23700.0
2014-03-27 15:30:00,150.73,150.91,150.41,150.61,33200.0,150.73,150.91,150.41,150.61,33200.0
2014-03-27 15:35:00,150.73,151.15,150.41,150.83,51000.0,150.73,151.15,150.41,150.83,51000.0
2014-03-27 15:40:00,150.81,150.84,150.35,150.37,89300.0,150.81,150.84,150.35,150.37,89300.0
2014-03-27 15:45:00,150.41,150.74,150.26,150.66,105400.0,150.41,150.74,150.26,150.66,105400.0
2014-03-27 15:50:00,150.65,151.36,150.63,151.06,151100.0,150.65,151.36,150.63,151.06,151100.0
2014-03-27 15:55:00,151.03,151.14,150.87,151.0,133700.0,151.03,151.14,150.87,151.0,133700.0
2014-03-28 09:30:00,151.9,152.82,151.32,152.25,202300.0,151.9,152.82,151.32,152.25,202300.0
2014-03-28 09:35:00,152.38,153.99,152.26,153.64,131300.0,152.38,153.99,152.26,153.64,131300.0
2014-03-28 09:40:00,153.7,153.89,152.18,153.21,104500.0,153.7,153.89,152.18,153.21,104500.0
2014-03-28 09:45:00,153.25,154.32,153.25,153.87,100800.0,153.25,154.32,153.25,153.87,100800.0
2014-03-28 09:50:00,153.88,153.88,152.27,152.67,73100.0,153.88,153.88,152.27,152.67,73100.0
2014-03-28 09:55:00,152.62,153.51,152.6,152.86,87000.0,152.62,153.51,152.6,152.86,87000.0
2014-03-28 10:00:00,152.93,153.69,152.93,153.17,67200.0,152.93,153.69,152.93,153.17,67200.0
2014-03-28 10:05:00,153.17,153.49,153.0,153.3,51900.0,153.17,153.49,153.0,153.3,51900.0
2014-03-28 10:10:00,153.3,153.59,153.05,153.23,54400.0,153.3,153.59,153.05,153.23,54400.0
2014-03-28 10:15:00,153.24,154.29,153.22,154.0,102400.0,153.24,154.29,153.22,154.0,102400.0
2014-03-28 10:20:00,154.08,155.14,153.9,155.14,108300.0,154.08,155.14,153.9,155.14,108300.0
2014-03-28 10:25:00,155.15,155.4,154.22,154.73,88700.0,155.15,155.4,154.22,154.73,88700.0
2014-03-28 10:30:00,154.66,155.13,154.56,155.0,65800.0,154.66,155.13,154.56,155.0,65800.0
2014-03-28 10:35:00,155.0,155.2,154.75,155.0,28900.0,155.0,155.2,154.75,155.0,28900.0
2014-03-28 10:40:00,154.96,155.08,154.79,154.94,55800.0,154.96,155.08,154.79,154.94,55800.0
2014-03-28 10:45:00,154.93,155.04,154.59,154.63,28700.0,154.93,155.04,154.59,154.63,28700.0
2014-03-28 10:50:00,154.51,155.08,154.4,154.95,45900.0,154.51,155.08,154.4,154.95,45900.0
2014-03-28 10:55:00,155.0,155.38,154.87,155.38,51700.0,155.0,155.38,154.87,155.38,51700.0
2014-03-28 11:00:00,155.34,155.37,155.01,155.2,32600.0,155.34,155.37,155.01,155.2,32600.0
2014-03-28 11:05:00,155.2,155.3,154.44,154.44,68700.0,155.2,155.3,154.44,154.44,68700.0
2014-03-28 11:10:00,154.42,154.84,154.42,154.69,21000.0,154.42,154.84,154.42,154.69,21000.0
2014-03-28 11:15:00,154.68,154.7,154.0,154.32,57600.0,154.68,154.7,154.0,154.32,57600.0
2014-03-28 11:20:00,154.27,154.52,154.16,154.5,15700.0,154.27,154.52,154.16,154.5,15700.0
2014-03-28 11:25:00,154.47,154.89,154.47,154.75,14700.0,154.47,154.89,154.47,154.75,14700.0
2014-03-28 11:30:00,154.86,154.94,154.6,154.64,12400.0,154.86,154.94,154.6,154.64,12400.0
2014-03-28 11:35:00,154.65,154.77,154.37,154.6,14700.0,154.65,154.77,154.37,154.6,14700.0
2014-03-28 11:40:00,154.6,154.9,154.43,154.9,48500.0,154.6,154.9,154.43,154.9,48500.0
2014-03-28 11:45:00,154.87,154.99,154.51,154.57,62700.0,154.87,154.99,154.51,154.57,62700.0
2014-03-28 11:50:00,154.68,154.88,154.41,154.45,23600.0,154.68,154.88,154.41,154.45,23600.0
2014-03-28 11:55:00,154.42,154.59,154.23,154.51,19500.0,154.42,154.59,154.23,154.51,19500.0
2014-03-28 12:00:00,154.53,154.54,154.05,154.22,22100.0,154.53,154.54,154.05,154.22,22100.0
2014-03-28 12:05:00,154.24,154.65,154.24,154.4,25100.0,154.24,154.65,154.24,154.4,25100.0
2014-03-28 12:10:00,154.51,154.51,154.17,154.21,9000.0,154.51,154.51,154.17,154.21,9000.0
2014-03-28 12:15:00,154.15,154.2,153.9,154.15,19400.0,154.15,154.2,153.9,154.15,19400.0
2014-03-28 12:20:00,154.01,154.05,153.59,153.86,19300.0,154.01,154.05,153.59,153.86,19300.0
2014-03-28 12:25:00,153.71,153.86,153.31,153.31,12400.0,153.71,153.86,153.31,153.31,12400.0
2014-03-28 12:30:00,153.3,153.99,153.2,153.84,19700.0,153.3,153.99,153.2,153.84,19700.0
2014-03-28 12:35:00,153.95,154.09,153.55,154.0,13900.0,153.95,154.09,153.55,154.0,13900.0
2014-03-28 12:40:00,154.0,154.28,153.83,154.28,8700.0,154.0,154.28,153.83,154.28,8700.0
2014-03-28 12:45:00,154.22,154.28,153.91,154.17,8000.0,154.22,154.28,153.91,154.17,8000.0
2014-03-28 12:50:00,153.92,154.12,153.82,154.04,13600.0,153.92,154.12,153.82,154.04,13600.0
2014-03-28 12:55:00,154.01,154.07,153.76,154.07,6400.0,154.01,154.07,153.76,154.07,6400.0
2014-03-28 13:00:00,154.06,154.11,153.72,153.8,10900.0,154.06,154.11,153.72,153.8,10900.0
2014-03-28 13:05:00,153.82,153.82,153.59,153.66,10900.0,153.82,153.82,153.59,153.66,10900.0
2014-03-28 13:10:00,153.56,154.17,153.19,153.87,33900.0,153.56,154.17,153.19,153.87,33900.0
2014-03-28 13:15:00,153.88,153.98,153.51,153.67,9900.0,153.88,153.98,153.51,153.67,9900.0
2014-03-28 13:20:00,153.51,153.93,153.41,153.93,10900.0,153.51,153.93,153.41,153.93,10900.0
2014-03-28 13:25:00,153.94,153.94,153.54,153.76,10000.0,153.94,153.94,153.54,153.76,10000.0
2014-03-28 13:30:00,153.56,153.86,153.26,153.44,11000.0,153.56,153.86,153.26,153.44,11000.0
2014-03-28 13:35:00,153.33,153.94,153.33,153.85,16200.0,153.33,153.94,153.33,153.85,16200.0
2014-03-28 13:40:00,153.76,153.87,153.51,153.82,7600.0,153.76,153.87,153.51,153.82,7600.0
2014-03-28 13:45:00,153.66,153.82,153.3,153.3,10300.0,153.66,153.82,153.3,153.3,10300.0
2014-03-28 13:50:00,153.34,153.65,153.34,153.47,15700.0,153.34,153.65,153.34,153.47,15700.0
2014-03-28 13:55:00,153.34,153.35,153.0,153.0,30900.0,153.34,153.35,153.0,153.0,30900.0
2014-03-28 14:00:00,153.0,153.0,152.1,152.1,48500.0,153.0,153.0,152.1,152.1,48500.0
2014-03-28 14:05:00,152.1,152.11,151.26,151.75,168300.0,152.1,152.11,151.26,151.75,168300.0
2014-03-28 14:10:00,151.77,151.84,151.4,151.53,99900.0,151.77,151.84,151.4,151.53,99900.0
2014-03-28 14:15:00,151.54,151.54,150.53,150.92,145900.0,151.54,151.54,150.53,150.92,145900.0
2014-03-28 14:20:00,150.73,151.78,150.73,151.51,76100.0,150.73,151.78,150.73,151.51,76100.0
2014-03-28 14:25:00,151.51,151.68,151.43,151.51,44000.0,151.51,151.68,151.43,151.51,44000.0
2014-03-28 14:30:00,151.64,151.77,151.43,151.61,38900.0,151.64,151.77,151.43,151.61,38900.0
2014-03-28 14:35:00,151.61,151.72,151.32,151.58,37600.0,151.61,151.72,151.32,151.58,37600.0
2014-03-28 14:40:00,151.59,151.76,151.3,151.33,56200.0,151.59,151.76,151.3,151.33,56200.0
2014-03-28 14:45:00,151.32,151.33,150.88,151.05,49400.0,151.32,151.33,150.88,151.05,49400.0
2014-03-28 14:50:00,151.11,151.37,150.96,151.19,38900.0,151.11,151.37,150.96,151.19,38900.0
2014-03-28 14:55:00,151.12,151.24,151.02,151.24,9700.0,151.12,151.24,151.02,151.24,9700.0
2014-03-28 15:00:00,151.12,151.64,151.12,151.47,52300.0,151.12,151.64,151.12,151.47,52300.0
2014-03-28 15:05:00,151.39,151.39,150.95,151.06,20900.0,151.39,151.39,150.95,151.06,20900.0
2014-03-28 15:10:00,151.07,151.38,151.05,151.18,20200.0,151.07,151.38,151.05,151.18,20200.0
2014-03-28 15:15:00,151.05,151.41,150.88,150.98,119300.0,151.05,151.41,150.88,150.98,119300.0
2014-03-28 15:20:00,150.99,151.0,150.72,150.91,52200.0,150.99,151.0,150.72,150.91,52200.0
2014-03-28 15:25:00,150.9,151.0,150.69,150.74,35500.0,150.9,151.0,150.69,150.74,35500.0
2014-03-28 15:30:00,150.77,150.84,150.65,150.84,33000.0,150.77,150.84,150.65,150.84,33000.0
2014-03-28 15:35:00,150.84,150.87,150.56,150.79,100900.0,150.84,150.87,150.56,150.79,100900.0
2014-03-28 15:40:00,150.79,151.16,150.7,150.96,46200.0,150.79,151.16,150.7,150.96,46200.0
2014-03-28 15:45:00,150.95,151.01,150.3,150.59,64600.0,150.95,151.01,150.3,150.59,64600.0
2014-03-28 15:50:00,150.6,150.86,150.55,150.56,119200.0,150.6,150.86,150.55,150.56,119200.0
2014-03-28 15:55:00,150.6,150.72,150.52,150.66,143600.0,150.6,150.72,150.52,150.66,143600.0
2014-03-31 09:30:00,154.1,154.67,153.59,153.76,163200.0,154.1,154.67,153.59,153.76,163200.0
2014-03-31 09:35:00,153.52,155.92,153.52,155.89,141300.0,153.52,155.92,153.52,155.89,141300.0
2014-03-31 09:40:00,155.82,155.95,153.81,154.13,165400.0,155.82,155.95,153.81,154.13,165400.0
2014-03-31 09:45:00,154.05,154.19,152.75,154.03,203100.0,154.05,154.19,152.75,154.03,203100.0
2014-03-31 09:50:00,154.16,155.2,154.12,154.45,95800.0,154.16,155.2,154.12,154.45,95800.0
2014-03-31 09:55:00,154.61,155.89,154.39,155.88,105400.0,154.61,155.89,154.39,155.88,105400.0
2014-03-31 10:00:00,155.81,156.29,155.42,156.27,101900.0,155.81,156.29,155.42,156.27,101900.0
2014-03-31 10:05:00,156.3,156.98,156.04,156.72,168800.0,156.3,156.98,156.04,156.72,168800.0
2014-03-31 10:10:00,156.71,156.94,156.36,156.59,100400.0,156.71,156.94,156.36,156.59,100400.0
2014-03-31 10:15:00,156.59,156.75,156.06,156.35,87000.0,156.59,156.75,156.06,156.35,87000.0
2014-03-31 10:20:00,156.34,157.22,155.82,156.82,80500.0,156.34,157.22,155.82,156.82,80500.0
2014-03-31 10:25:00,156.66,157.86,156.66,157.6,81400.0,156.66,157.86,156.66,157.6,81400.0
2014-03-31 10:30:00,157.6,157.9,156.81,157.31,53700.0,157.6,157.9,156.81,157.31,53700.0
2014-03-31 10:35:00,157.23,157.24,155.52,155.73,42000.0,157.23,157.24,155.52,155.73,42000.0
2014-03-31 10:40:00,155.8,156.93,155.7,156.9,38200.0,155.8,156.93,155.7,156.9,38200.0
2014-03-31 10:45:00,156.75,156.86,156.26,156.52,12800.0,156.75,156.86,156.26,156.52,12800.0
2014-03-31 10:50:00,156.42,156.51,155.59,155.88,56200.0,156.42,156.51,155.59,155.88,56200.0
2014-03-31 10:55:00,155.72,156.08,155.55,156.07,69700.0,155.72,156.08,155.55,156.07,69700.0
2014-03-31 11:00:00,156.08,156.16,155.52,155.56,24600.0,156.08,156.16,155.52,155.56,24600.0
2014-03-31 11:05:00,155.63,155.92,155.05,155.78,88900.0,155.63,155.92,155.05,155.78,88900.0
2014-03-31 11:10:00,155.75,156.25,155.57,156.25,60600.0,155.75,156.25,155.57,156.25,60600.0
2014-03-31 11:15:00,156.25,156.28,155.98,156.01,34200.0,156.25,156.28,155.98,156.01,34200.0
2014-03-31 11:20:00,156.06,156.12,155.52,155.52,51000.0,156.06,156.12,155.52,155.52,51000.0
2014-03-31 11:25:00,155.53,155.71,155.03,155.16,46900.0,155.53,155.71,155.03,155.16,46900.0
2014-03-31 11:30:00,155.16,155.41,154.76,154.83,43800.0,155.16,155.41,154.76,154.83,43800.0
2014-03-31 11:35:00,154.85,154.85,154.1,154.1,66100.0,154.85,154.85,154.1,154.1,66100.0
2014-03-31 11:40:00,154.04,154.5,154.04,154.35,52600.0,154.04,154.5,154.04,154.35,52600.0
2014-03-31 11:45:00,154.42,154.5,153.81,154.33,38100.0,154.42,154.5,153.81,154.33,38100.0
2014-03-31 11:50:00,154.48,155.38,154.47,155.38,42700.0,154.48,155.38,154.47,155.38,42700.0
2014-03-31 11:55:00,155.2,155.45,154.37,154.58,36100.0,155.2,155.45,154.37,154.58,36100.0
2014-03-31 12:00:00,154.46,155.13,154.43,154.8,27100.0,154.46,155.13,154.43,154.8,27100.0
2014-03-31 12:05:00,154.83,154.85,154.31,154.33,12400.0,154.83,154.85,154.31,154.33,12400.0
2014-03-31 12:10:00,154.47,154.47,153.44,153.44,70800.0,154.47,154.47,153.44,153.44,70800.0
2014-03-31 12:15:00,153.44,153.55,153.11,153.33,71800.0,153.44,153.55,153.11,153.33,71800.0
2014-03-31 12:20:00,153.16,153.43,153.01,153.41,53300.0,153.16,153.43,153.01,153.41,53300.0
2014-03-31 12:25:00,153.39,153.8,153.34,153.52,38100.0,153.39,153.8,153.34,153.52,38100.0
2014-03-31 12:30:00,153.51,154.16,153.51,153.7,35000.0,153.51,154.16,153.51,153.7,35000.0
2014-03-31 12:35:00,153.81,154.16,153.26,153.26,27600.0,153.81,154.16,153.26,153.26,27600.0
2014-03-31 12:40:00,153.26,153.35,152.87,153.35,44700.0,153.26,153.35,152.87,153.35,44700.0
2014-03-31 12:45:00,153.27,153.48,152.91,153.32,20200.0,153.27,153.48,152.91,153.32,20200.0
2014-03-31 12:50:00,153.35,153.47,152.76,152.76,29900.0,153.35,153.47,152.76,152.76,29900.0
2014-03-31 12:55:00,152.79,152.92,152.5,152.67,47700.0,152.79,152.92,152.5,152.67,47700.0
2014-03-31 13:00:00,152.92,152.92,152.28,152.29,33900.0,152.92,152.92,152.28,152.29,33900.0
2014-03-31 13:05:00,152.4,152.89,152.16,152.89,45700.0,152.4,152.89,152.16,152.89,45700.0
2014-03-31 13:10:00,152.9,152.98,152.44,152.44,21900.0,152.9,152.98,152.44,152.44,21900.0
2014-03-31 13:15:00,152.41,152.63,152.1,152.47,28800.0,152.41,152.63,152.1,152.47,28800.0
2014-03-31 13:20:00,152.47,152.49,151.9,151.9,34400.0,152.47,152.49,151.9,151.9,34400.0
2014-03-31 13:25:00,151.86,152.34,151.71,152.26,57100.0,151.86,152.34,151.71,152.26,57100.0
2014-03-31 13:30:00,152.26,152.31,151.77,151.79,30200.0,152.26,152.31,151.77,151.79,30200.0
2014-03-31 13:35:00,151.79,151.98,151.58,151.78,42900.0,151.79,151.98,151.58,151.78,42900.0
2014-03-31 13:40:00,151.78,152.0,151.65,151.95,33900.0,151.78,152.0,151.65,151.95,33900.0
2014-03-31 13:45:00,151.98,152.0,151.6,151.8,56300.0,151.98,152.0,151.6,151.8,56300.0
2014-03-31 13:50:00,151.78,151.94,151.37,151.39,44900.0,151.78,151.94,151.37,151.39,44900.0
2014-03-31 13:55:00,151.41,151.47,150.91,151.32,58700.0,151.41,151.47,150.91,151.32,58700.0
2014-03-31 14:00:00,151.27,151.89,151.2,151.69,19500.0,151.27,151.89,151.2,151.69,19500.0
2014-03-31 14:05:00,151.69,152.21,151.69,152.13,44800.0,151.69,152.21,151.69,152.13,44800.0
2014-03-31 14:10:00,152.08,152.32,151.8,152.0,36400.0,152.08,152.32,151.8,152.0,36400.0
2014-03-31 14:15:00,152.08,152.54,152.0,152.17,24100.0,152.08,152.54,152.0,152.17,24100.0
2014-03-31 14:20:00,152.19,152.23,151.86,152.2,18900.0,152.19,152.23,151.86,152.2,18900.0
2014-03-31 14:25:00,152.18,152.35,151.95,152.27,31200.0,152.18,152.35,151.95,152.27,31200.0
2014-03-31 14:30:00,152.31,152.46,151.9,151.96,56000.0,152.31,152.46,151.9,151.96,56000.0
2014-03-31 14:35:00,151.99,152.06,151.31,151.31,62400.0,151.99,152.06,151.31,151.31,62400.0
2014-03-31 14:40:00,151.4,151.62,151.37,151.48,40100.0,151.4,151.62,151.37,151.48,40100.0
2014-03-31 14:45:00,151.48,152.33,151.47,152.32,46000.0,151.48,152.33,151.47,152.32,46000.0
2014-03-31 14:50:00,152.25,152.54,152.25,152.49,65300.0,152.25,152.54,152.25,152.49,65300.0
2014-03-31 14:55:00,152.53,152.67,152.5,152.52,60300.0,152.53,152.67,152.5,152.52,60300.0
2014-03-31 15:00:00,152.53,152.62,152.07,152.07,72100.0,152.53,152.62,152.07,152.07,72100.0
2014-03-31 15:05:00,152.09,152.23,152.01,152.16,54900.0,152.09,152.23,152.01,152.16,54900.0
2014-03-31 15:10:00,152.17,152.2,151.93,151.94,48800.0,152.17,152.2,151.93,151.94,48800.0
2014-03-31 15:15:00,151.98,152.25,151.85,152.05,34600.0,151.98,152.25,151.85,152.05,34600.0
2014-03-31 15:20:00,151.98,152.28,151.88,152.25,34900.0,151.98,152.28,151.88,152.25,34900.0
2014-03-31 15:25:00,152.25,152.25,152.1,152.19,43100.0,152.25,152.25,152.1,152.19,43100.0
2014-03-31 15:30:00,152.2,152.25,152.01,152.23,51800.0,152.2,152.25,152.01,152.23,51800.0
2014-03-31 15:35:00,152.21,152.27,152.15,152.15,63300.0,152.21,152.27,152.15,152.15,63300.0
2014-03-31 15:40:00,152.16,152.26,151.99,152.1,46000.0,152.16,152.26,151.99,152.1,46000.0
2014-03-31 15:45:00,152.07,152.22,151.73,151.77,66200.0,152.07,152.22,151.73,151.77,66200.0
2014-03-31 15:50:00,151.82,152.25,151.81,152.22,102300.0,151.82,152.25,151.81,152.22,102300.0
2014-03-31 15:55:00,152.25,152.48,151.81,152.37,167500.0,152.25,152.48,151.81,152.37,167500.0
2014-04-01 09:30:00,155.2,158.15,155.12,157.73,488900.0,155.2,158.15,155.12,157.73,488900.0
2014-04-01 09:35:00,157.75,159.6,157.51,157.76,283400.0,157.75,159.6,157.51,157.76,283400.0
2014-04-01 09:40:00,157.81,158.1,156.67,156.67,96600.0,157.81,158.1,156.67,156.67,96600.0
2014-04-01 09:45:00,156.68,157.4,156.5,156.79,122100.0,156.68,157.4,156.5,156.79,122100.0
2014-04-01 09:50:00,156.99,157.3,156.85,157.14,66700.0,156.99,157.3,156.85,157.14,66700.0
2014-04-01 09:55:00,157.2,158.59,157.16,158.15,112900.0,157.2,158.59,157.16,158.15,112900.0
2014-04-01 10:00:00,158.07,159.19,157.86,158.72,125200.0,158.07,159.19,157.86,158.72,125200.0
2014-04-01 10:05:00,158.77,159.11,158.51,159.0,78300.0,158.77,159.11,158.51,159.0,78300.0
2014-04-01 10:10:00,158.99,159.42,158.89,159.12,110000.0,158.99,159.42,158.89,159.12,110000.0
2014-04-01 10:15:00,159.02,159.2,158.66,158.8,48900.0,159.02,159.2,158.66,158.8,48900.0
2014-04-01 10:20:00,158.86,159.0,158.27,158.86,42300.0,158.86,159.0,158.27,158.86,42300.0
2014-04-01 10:25:00,158.87,159.0,158.66,158.86,39100.0,158.87,159.0,158.66,158.86,39100.0
2014-04-01 10:30:00,158.89,159.18,158.68,158.68,58000.0,158.89,159.18,158.68,158.68,58000.0
2014-04-01 10:35:00,158.79,158.87,158.42,158.42,43200.0,158.79,158.87,158.42,158.42,43200.0
2014-04-01 10:40:00,158.43,158.54,158.16,158.41,44500.0,158.43,158.54,158.16,158.41,44500.0
2014-04-01 10:45:00,158.48,158.7,158.33,158.46,44100.0,158.48,158.7,158.33,158.46,44100.0
2014-04-01 10:50:00,158.45,158.66,158.11,158.31,43600.0,158.45,158.66,158.11,158.31,43600.0
2014-04-01 10:55:00,158.39,158.43,158.16,158.41,73600.0,158.39,158.43,158.16,158.41,73600.0
2014-04-01 11:00:00,158.45,158.46,157.86,158.18,64700.0,158.45,158.46,157.86,158.18,64700.0
2014-04-01 11:05:00,158.17,158.34,158.04,158.16,24700.0,158.17,158.34,158.04,158.16,24700.0
2014-04-01 11:10:00,158.19,158.59,158.1,158.59,24700.0,158.19,158.59,158.1,158.59,24700.0
2014-04-01 11:15:00,158.59,159.2,158.51,159.07,55700.0,158.59,159.2,158.51,159.07,55700.0
2014-04-01 11:20:00,159.07,159.48,159.07,159.41,43400.0,159.07,159.48,159.07,159.41,43400.0
2014-04-01 11:25:00,159.42,159.48,158.92,159.14,44100.0,159.42,159.48,158.92,159.14,44100.0
2014-04-01 11:30:00,159.19,159.37,158.78,158.83,35500.0,159.19,159.37,158.78,158.83,35500.0
2014-04-01 11:35:00,158.82,159.0,158.75,158.84,22000.0,158.82,159.0,158.75,158.84,22000.0
2014-04-01 11:40:00,158.75,158.93,158.33,158.41,32800.0,158.75,158.93,158.33,158.41,32800.0
2014-04-01 11:45:00,158.49,159.0,158.45,158.8,30700.0,158.49,159.0,158.45,158.8,30700.0
2014-04-01 11:50:00,158.84,159.25,158.76,159.12,48300.0,158.84,159.25,158.76,159.12,48300.0
2014-04-01 11:55:00,159.08,159.13,158.56,158.65,38600.0,159.08,159.13,158.56,158.65,38600.0
2014-04-01 12:00:00,158.78,158.82,158.39,158.64,26200.0,158.78,158.82,158.39,158.64,26200.0
2014-04-01 12:05:00,158.58,158.88,158.42,158.83,14300.0,158.58,158.88,158.42,158.83,14300.0
2014-04-01 12:10:00,158.81,159.12,158.7,158.93,39000.0,158.81,159.12,158.7,158.93,39000.0
2014-04-01 12:15:00,158.91,159.13,158.87,159.13,15600.0,158.91,159.13,158.87,159.13,15600.0
2014-04-01 12:20:00,159.08,159.12,158.82,158.85,21100.0,159.08,159.12,158.82,158.85,21100.0
2014-04-01 12:25:00,158.81,158.82,158.48,158.5,25400.0,158.81,158.82,158.48,158.5,25400.0
2014-04-01 12:30:00,158.55,158.64,157.98,158.01,63600.0,158.55,158.64,157.98,158.01,63600.0
2014-04-01 12:35:00,158.07,158.33,158.02,158.31,33400.0,158.07,158.33,158.02,158.31,33400.0
2014-04-01 12:40:00,158.26,158.3,158.08,158.17,15000.0,158.26,158.3,158.08,158.17,15000.0
2014-04-01 12:45:00,158.17,158.22,158.0,158.2,24100.0,158.17,158.22,158.0,158.2,24100.0
2014-04-01 12:50:00,158.12,158.14,157.83,157.93,18600.0,158.12,158.14,157.83,157.93,18600.0
2014-04-01 12:55:00,157.93,158.15,157.51,157.62,47400.0,157.93,158.15,157.51,157.62,47400.0
2014-04-01 13:00:00,157.58,157.73,157.43,157.7,44500.0,157.58,157.73,157.43,157.7,44500.0
2014-04-01 13:05:00,157.73,157.76,157.22,157.24,40900.0,157.73,157.76,157.22,157.24,40900.0
2014-04-01 13:10:00,157.22,157.41,157.06,157.3,30500.0,157.22,157.41,157.06,157.3,30500.0
2014-04-01 13:15:00,157.3,157.36,157.03,157.03,21100.0,157.3,157.36,157.03,157.03,21100.0
2014-04-01 13:20:00,157.05,157.48,156.86,157.48,35600.0,157.05,157.48,156.86,157.48,35600.0
2014-04-01 13:25:00,157.47,157.55,157.04,157.33,62400.0,157.47,157.55,157.04,157.33,62400.0
2014-04-01 13:30:00,157.33,157.45,157.19,157.4,18900.0,157.33,157.45,157.19,157.4,18900.0
2014-04-01 13:35:00,157.3,157.5,157.23,157.4,40900.0,157.3,157.5,157.23,157.4,40900.0
2014-04-01 13:40:00,157.38,158.27,157.3,158.27,44400.0,157.38,158.27,157.3,158.27,44400.0
2014-04-01 13:45:00,158.28,158.66,158.23,158.55,40400.0,158.28,158.66,158.23,158.55,40400.0
2014-04-01 13:50:00,158.58,158.59,158.34,158.4,43600.0,158.58,158.59,158.34,158.4,43600.0
2014-04-01 13:55:00,158.4,158.46,157.92,158.0,34800.0,158.4,158.46,157.92,158.0,34800.0
2014-04-01 14:00:00,158.05,158.3,158.0,158.3,24500.0,158.05,158.3,158.0,158.3,24500.0
2014-04-01 14:05:00,158.3,158.71,158.3,158.71,47700.0,158.3,158.71,158.3,158.71,47700.0
2014-04-01 14:10:00,158.7,158.76,158.5,158.5,34300.0,158.7,158.76,158.5,158.5,34300.0
2014-04-01 14:15:00,158.5,158.6,158.5,158.54,23800.0,158.5,158.6,158.5,158.54,23800.0
2014-04-01 14:20:00,158.52,158.53,158.2,158.42,17400.0,158.52,158.53,158.2,158.42,17400.0
2014-04-01 14:25:00,158.34,158.42,158.01,158.18,32600.0,158.34,158.42,158.01,158.18,32600.0
2014-04-01 14:30:00,158.15,158.2,158.0,158.02,38300.0,158.15,158.2,158.0,158.02,38300.0
2014-04-01 14:35:00,158.04,158.19,157.97,158.07,34100.0,158.04,158.19,157.97,158.07,34100.0
2014-04-01 14:40:00,158.04,158.16,157.95,158.02,23500.0,158.04,158.16,157.95,158.02,23500.0
2014-04-01 14:45:00,158.03,158.18,157.94,157.95,25400.0,158.03,158.18,157.94,157.95,25400.0
2014-04-01 14:50:00,157.92,158.0,157.85,157.86,42100.0,157.92,158.0,157.85,157.86,42100.0
2014-04-01 14:55:00,157.88,158.0,157.84,158.0,55700.0,157.88,158.0,157.84,158.0,55700.0
2014-04-01 15:00:00,157.98,158.23,157.9,158.05,15700.0,157.98,158.23,157.9,158.05,15700.0
2014-04-01 15:05:00,158.05,158.22,157.91,158.16,28800.0,158.05,158.22,157.91,158.16,28800.0
2014-04-01 15:10:00,158.14,158.83,158.14,158.72,42100.0,158.14,158.83,158.14,158.72,42100.0
2014-04-01 15:15:00,158.68,158.73,158.43,158.47,37600.0,158.68,158.73,158.43,158.47,37600.0
2014-04-01 15:20:00,158.5,158.53,158.35,158.47,23200.0,158.5,158.53,158.35,158.47,23200.0
2014-04-01 15:25:00,158.39,158.54,158.38,158.44,50700.0,158.39,158.54,158.38,158.44,50700.0
2014-04-01 15:30:00,158.42,158.46,158.09,158.27,57800.0,158.42,158.46,158.09,158.27,57800.0
2014-04-01 15:35:00,158.31,158.35,158.13,158.26,53000.0,158.31,158.35,158.13,158.26,53000.0
2014-04-01 15:40:00,158.17,158.58,158.17,158.58,95900.0,158.17,158.58,158.17,158.58,95900.0
2014-04-01 15:45:00,158.57,159.15,158.53,159.13,117900.0,158.57,159.15,158.53,159.13,117900.0
2014-04-01 15:50:00,159.13,159.48,158.93,159.28,162600.0,159.13,159.48,158.93,159.28,162600.0
2014-04-01 15:55:00,159.29,159.43,159.17,159.17,226200.0,159.29,159.43,159.17,159.17,226200.0
2014-04-02 09:30:00,160.76,163.0,160.41,160.69,315100.0,160.76,163.0,160.41,160.69,315100.0
2014-04-02 09:35:00,160.99,163.58,160.68,162.83,167200.0,160.99,163.58,160.68,162.83,167200.0
2014-04-02 09:40:00,162.98,163.29,162.12,162.77,120400.0,162.98,163.29,162.12,162.77,120400.0
2014-04-02 09:45:00,162.7,163.09,162.0,162.09,101800.0,162.7,163.09,162.0,162.09,101800.0
2014-04-02 09:50:00,162.01,162.51,161.0,161.04,107000.0,162.01,162.51,161.0,161.04,107000.0
2014-04-02 09:55:00,161.01,161.25,160.1,160.27,98800.0,161.01,161.25,160.1,160.27,98800.0
2014-04-02 10:00:00,160.25,161.74,160.18,161.45,82100.0,160.25,161.74,160.18,161.45,82100.0
2014-04-02 10:05:00,161.67,161.67,160.91,160.91,73500.0,161.67,161.67,160.91,160.91,73500.0
2014-04-02 10:10:00,160.83,161.03,160.1,160.68,73500.0,160.83,161.03,160.1,160.68,73500.0
2014-04-02 10:15:00,160.53,160.73,160.02,160.48,50100.0,160.53,160.73,160.02,160.48,50100.0
2014-04-02 10:20:00,160.5,161.33,160.48,160.53,37100.0,160.5,161.33,160.48,160.53,37100.0
2014-04-02 10:25:00,160.45,161.49,160.45,161.3,39100.0,160.45,161.49,160.45,161.3,39100.0
2014-04-02 10:30:00,161.29,161.41,160.15,160.2,62600.0,161.29,161.41,160.15,160.2,62600.0
2014-04-02 10:35:00,160.21,160.59,160.03,160.55,51300.0,160.21,160.59,160.03,160.55,51300.0
2014-04-02 10:40:00,160.46,161.49,160.33,161.12,53900.0,160.46,161.49,160.33,161.12,53900.0
2014-04-02 10:45:00,161.28,161.46,160.46,160.73,84100.0,161.28,161.46,160.46,160.73,84100.0
2014-04-02 10:50:00,160.67,161.5,160.66,161.47,22800.0,160.67,161.5,160.66,161.47,22800.0
2014-04-02 10:55:00,161.49,161.53,161.15,161.53,16400.0,161.49,161.53,161.15,161.53,16400.0
2014-04-02 11:00:00,161.59,162.15,161.59,161.75,30900.0,161.59,162.15,161.59,161.75,30900.0
2014-04-02 11:05:00,161.75,161.77,161.4,161.52,36800.0,161.75,161.77,161.4,161.52,36800.0
2014-04-02 11:10:00,161.52,162.0,161.5,161.77,41700.0,161.52,162.0,161.5,161.77,41700.0
2014-04-02 11:15:00,161.71,161.79,161.34,161.44,56800.0,161.71,161.79,161.34,161.44,56800.0
2014-04-02 11:20:00,161.44,161.74,161.37,161.46,28000.0,161.44,161.74,161.37,161.46,28000.0
2014-04-02 11:25:00,161.62,161.7,161.26,161.58,31000.0,161.62,161.7,161.26,161.58,31000.0
2014-04-02 11:30:00,161.66,162.07,161.46,162.0,29300.0,161.66,162.07,161.46,162.0,29300.0
2014-04-02 11:35:00,161.93,161.99,161.76,161.93,20300.0,161.93,161.99,161.76,161.93,20300.0
2014-04-02 11:40:00,161.78,161.98,161.75,161.98,9900.0,161.78,161.98,161.75,161.98,9900.0
2014-04-02 11:45:00,161.95,162.44,161.81,162.19,43600.0,161.95,162.44,161.81,162.19,43600.0
2014-04-02 11:50:00,162.2,162.45,162.13,162.31,46000.0,162.2,162.45,162.13,162.31,46000.0
2014-04-02 11:55:00,162.37,162.38,161.72,161.78,18000.0,162.37,162.38,161.72,161.78,18000.0
2014-04-02 12:00:00,161.8,162.28,161.43,161.43,57900.0,161.8,162.28,161.43,161.43,57900.0
2014-04-02 12:05:00,161.39,161.43,160.86,160.96,48300.0,161.39,161.43,160.86,160.96,48300.0
2014-04-02 12:10:00,160.99,161.45,160.99,161.45,24700.0,160.99,161.45,160.99,161.45,24700.0
2014-04-02 12:15:00,161.45,161.58,161.33,161.38,27800.0,161.45,161.58,161.33,161.38,27800.0
2014-04-02 12:20:00,161.33,161.36,160.92,161.01,31000.0,161.33,161.36,160.92,161.01,31000.0
2014-04-02 12:25:00,161.03,161.39,160.95,161.39,28500.0,161.03,161.39,160.95,161.39,28500.0
2014-04-02 12:30:00,161.4,161.5,161.26,161.4,26100.0,161.4,161.5,161.26,161.4,26100.0
2014-04-02 12:35:00,161.43,161.54,161.2,161.49,34200.0,161.43,161.54,161.2,161.49,34200.0
2014-04-02 12:40:00,161.5,161.65,161.25,161.65,28400.0,161.5,161.65,161.25,161.65,28400.0
2014-04-02 12:45:00,161.67,161.72,161.34,161.39,9200.0,161.67,161.72,161.34,161.39,9200.0
2014-04-02 12:50:00,161.39,161.48,161.25,161.28,23000.0,161.39,161.48,161.25,161.28,23000.0
2014-04-02 12:55:00,161.33,161.34,161.2,161.28,23500.0,161.33,161.34,161.2,161.28,23500.0
2014-04-02 13:00:00,161.27,161.34,161.17,161.22,26600.0,161.27,161.34,161.17,161.22,26600.0
2014-04-02 13:05:00,161.22,161.22,160.93,160.96,16900.0,161.22,161.22,160.93,160.96,16900.0
2014-04-02 13:10:00,161.01,161.03,160.8,160.89,18600.0,161.01,161.03,160.8,160.89,18600.0
2014-04-02 13:15:00,160.81,160.98,160.74,160.8,10100.0,160.81,160.98,160.74,160.8,10100.0
2014-04-02 13:20:00,160.89,160.89,160.37,160.37,38600.0,160.89,160.89,160.37,160.37,38600.0
2014-04-02 13:25:00,160.34,160.59,160.16,160.49,18000.0,160.34,160.59,160.16,160.49,18000.0
2014-04-02 13:30:00,160.41,160.5,160.2,160.37,33800.0,160.41,160.5,160.2,160.37,33800.0
2014-04-02 13:35:00,160.35,160.5,160.14,160.24,60300.0,160.35,160.5,160.14,160.24,60300.0
2014-04-02 13:40:00,160.28,160.83,160.0,160.0,96400.0,160.28,160.83,160.0,160.0,96400.0
2014-04-02 13:45:00,160.01,160.12,159.68,159.9,35600.0,160.01,160.12,159.68,159.9,35600.0
2014-04-02 13:50:00,159.85,160.0,159.67,159.78,27100.0,159.85,160.0,159.67,159.78,27100.0
2014-04-02 13:55:00,159.78,160.09,159.66,160.07,48200.0,159.78,160.09,159.66,160.07,48200.0
2014-04-02 14:00:00,160.07,160.36,160.07,160.07,54700.0,160.07,160.36,160.07,160.07,54700.0
2014-04-02 14:05:00,160.07,160.12,159.83,159.9,33200.0,160.07,160.12,159.83,159.9,33200.0
2014-04-02 14:10:00,159.9,160.06,159.75,160.06,84800.0,159.9,160.06,159.75,160.06,84800.0
2014-04-02 14:15:00,159.95,160.29,159.92,160.07,21000.0,159.95,160.29,159.92,160.07,21000.0
2014-04-02 14:20:00,160.0,160.06,159.86,159.87,84100.0,160.0,160.06,159.86,159.87,84100.0
2014-04-02 14:25:00,159.86,159.91,159.5,159.66,30000.0,159.86,159.91,159.5,159.66,30000.0
2014-04-02 14:30:00,159.58,159.75,159.48,159.75,26300.0,159.58,159.75,159.48,159.75,26300.0
2014-04-02 14:35:00,159.73,159.92,159.39,159.44,33200.0,159.73,159.92,159.39,159.44,33200.0
2014-04-02 14:40:00,159.43,159.72,159.37,159.63,18800.0,159.43,159.72,159.37,159.63,18800.0
2014-04-02 14:45:00,159.58,159.69,159.49,159.69,23900.0,159.58,159.69,159.49,159.69,23900.0
2014-04-02 14:50:00,159.69,159.96,159.6,159.9,17500.0,159.69,159.96,159.6,159.9,17500.0
2014-04-02 14:55:00,159.91,160.35,159.85,160.2,33300.0,159.91,160.35,159.85,160.2,33300.0
2014-04-02 15:00:00,160.28,160.29,160.08,160.09,13600.0,160.28,160.29,160.08,160.09,13600.0
2014-04-02 15:05:00,160.1,160.17,160.0,160.09,24700.0,160.1,160.17,160.0,160.09,24700.0
2014-04-02 15:10:00,160.03,160.59,160.0,160.56,27300.0,160.03,160.59,160.0,160.56,27300.0
2014-04-02 15:15:00,160.52,160.52,160.07,160.29,97000.0,160.52,160.52,160.07,160.29,97000.0
2014-04-02 15:20:00,160.29,160.29,160.1,160.11,37900.0,160.29,160.29,160.1,160.11,37900.0
2014-04-02 15:25:00,160.13,160.45,160.12,160.43,50900.0,160.13,160.45,160.12,160.43,50900.0
2014-04-02 15:30:00,160.45,160.5,160.2,160.23,53100.0,160.45,160.5,160.2,160.23,53100.0
2014-04-02 15:35:00,160.21,160.41,160.18,160.3,49600.0,160.21,160.41,160.18,160.3,49600.0
2014-04-02 15:40:00,160.29,160.48,160.16,160.37,42200.0,160.29,160.48,160.16,160.37,42200.0
2014-04-02 15:45:00,160.38,160.74,160.37,160.52,91500.0,160.38,160.74,160.37,160.52,91500.0
2014-04-02 15:50:00,160.52,160.57,160.35,160.53,84800.0,160.52,160.57,160.35,160.53,84800.0
2014-04-02 15:55:00,160.51,160.61,160.43,160.49,149700.0,160.51,160.61,160.43,160.49,149700.0
2014-04-03 09:30:00,160.69,161.0,160.06,160.15,131400.0,160.69,161.0,160.06,160.15,131400.0
2014-04-03 09:35:00,160.24,160.41,159.42,159.85,80300.0,160.24,160.41,159.42,159.85,80300.0
2014-04-03 09:40:00,159.87,160.34,159.55,160.16,85300.0,159.87,160.34,159.55,160.16,85300.0
2014-04-03 09:45:00,160.22,162.2,160.22,160.88,133900.0,160.22,162.2,160.22,160.88,133900.0
2014-04-03 09:50:00,160.86,161.17,160.61,160.82,52000.0,160.86,161.17,160.61,160.82,52000.0
2014-04-03 09:55:00,160.82,160.98,160.18,160.5,41200.0,160.82,160.98,160.18,160.5,41200.0
2014-04-03 10:00:00,160.5,160.77,160.2,160.63,53700.0,160.5,160.77,160.2,160.63,53700.0
2014-04-03 10:05:00,160.57,160.59,159.9,160.03,45100.0,160.57,160.59,159.9,160.03,45100.0
2014-04-03 10:10:00,159.97,160.38,159.91,159.98,67200.0,159.97,160.38,159.91,159.98,67200.0
2014-04-03 10:15:00,159.98,159.98,159.11,159.38,69900.0,159.98,159.98,159.11,159.38,69900.0
2014-04-03 10:20:00,159.41,159.41,158.68,158.72,68100.0,159.41,159.41,158.68,158.72,68100.0
2014-04-03 10:25:00,158.71,159.15,158.48,159.01,80400.0,158.71,159.15,158.48,159.01,80400.0
2014-04-03 10:30:00,159.01,159.34,158.65,158.69,34300.0,159.01,159.34,158.65,158.69,34300.0
2014-04-03 10:35:00,158.55,159.17,158.5,158.74,44100.0,158.55,159.17,158.5,158.74,44100.0
2014-04-03 10:40:00,158.54,158.85,158.15,158.15,33700.0,158.54,158.85,158.15,158.15,33700.0
2014-04-03 10:45:00,158.15,158.98,158.15,158.98,65000.0,158.15,158.98,158.15,158.98,65000.0
2014-04-03 10:50:00,158.99,159.38,158.76,158.87,95200.0,158.99,159.38,158.76,158.87,95200.0
2014-04-03 10:55:00,158.86,158.9,158.03,158.26,66400.0,158.86,158.9,158.03,158.26,66400.0
2014-04-03 11:00:00,158.26,158.52,158.18,158.33,18200.0,158.26,158.52,158.18,158.33,18200.0
2014-04-03 11:05:00,158.27,158.34,157.69,157.73,89400.0,158.27,158.34,157.69,157.73,89400.0
2014-04-03 11:10:00,157.7,158.15,157.69,158.04,57100.0,157.7,158.15,157.69,158.04,57100.0
2014-04-03 11:15:00,158.07,158.21,158.0,158.12,57300.0,158.07,158.21,158.0,158.12,57300.0
2014-04-03 11:20:00,158.06,158.37,157.85,157.9,72900.0,158.06,158.37,157.85,157.9,72900.0
2014-04-03 11:25:00,157.88,157.99,157.15,157.24,60700.0,157.88,157.99,157.15,157.24,60700.0
2014-04-03 11:30:00,157.12,157.25,156.27,157.0,136500.0,157.12,157.25,156.27,157.0,136500.0
2014-04-03 11:35:00,157.18,157.76,157.0,157.76,68600.0,157.18,157.76,157.0,157.76,68600.0
2014-04-03 11:40:00,157.76,157.8,157.22,157.38,46100.0,157.76,157.8,157.22,157.38,46100.0
2014-04-03 11:45:00,157.33,157.55,157.06,157.22,27500.0,157.33,157.55,157.06,157.22,27500.0
2014-04-03 11:50:00,157.25,157.8,157.2,157.26,31300.0,157.25,157.8,157.2,157.26,31300.0
2014-04-03 11:55:00,157.28,157.59,157.27,157.33,15300.0,157.28,157.59,157.27,157.33,15300.0
2014-04-03 12:00:00,157.33,157.68,157.09,157.68,20300.0,157.33,157.68,157.09,157.68,20300.0
2014-04-03 12:05:00,157.58,157.77,157.17,157.17,28800.0,157.58,157.77,157.17,157.17,28800.0
2014-04-03 12:10:00,157.25,157.5,157.21,157.46,36000.0,157.25,157.5,157.21,157.46,36000.0
2014-04-03 12:15:00,157.41,157.46,157.0,157.0,40400.0,157.41,157.46,157.0,157.0,40400.0
2014-04-03 12:20:00,156.99,157.28,156.84,157.05,19300.0,156.99,157.28,156.84,157.05,19300.0
2014-04-03 12:25:00,156.94,156.94,156.19,156.48,35200.0,156.94,156.94,156.19,156.48,35200.0
2014-04-03 12:30:00,156.45,156.5,156.0,156.11,44500.0,156.45,156.5,156.0,156.11,44500.0
2014-04-03 12:35:00,156.11,156.3,155.91,156.0,60800.0,156.11,156.3,155.91,156.0,60800.0
2014-04-03 12:40:00,155.98,156.2,155.92,156.07,20100.0,155.98,156.2,155.92,156.07,20100.0
2014-04-03 12:45:00,156.06,156.37,156.05,156.29,45000.0,156.06,156.37,156.05,156.29,45000.0
2014-04-03 12:50:00,156.28,156.5,156.19,156.32,9300.0,156.28,156.5,156.19,156.32,9300.0
2014-04-03 12:55:00,156.37,156.46,156.18,156.21,14900.0,156.37,156.46,156.18,156.21,14900.0
2014-04-03 13:00:00,156.21,156.4,156.02,156.08,23100.0,156.21,156.4,156.02,156.08,23100.0
2014-04-03 13:05:00,156.04,156.14,155.66,156.03,106700.0,156.04,156.14,155.66,156.03,106700.0
2014-04-03 13:10:00,156.11,156.41,156.01,156.4,14700.0,156.11,156.41,156.01,156.4,14700.0
2014-04-03 13:15:00,156.48,156.58,156.26,156.45,34800.0,156.48,156.58,156.26,156.45,34800.0
2014-04-03 13:20:00,156.43,156.47,156.06,156.06,47900.0,156.43,156.47,156.06,156.06,47900.0
2014-04-03 13:25:00,156.06,156.19,156.0,156.11,25500.0,156.06,156.19,156.0,156.11,25500.0
2014-04-03 13:30:00,156.11,156.25,155.96,156.1,30300.0,156.11,156.25,155.96,156.1,30300.0
2014-04-03 13:35:00,156.1,156.14,155.88,156.1,20100.0,156.1,156.14,155.88,156.1,20100.0
2014-04-03 13:40:00,156.12,156.23,156.05,156.13,18200.0,156.12,156.23,156.05,156.13,18200.0
2014-04-03 13:45:00,156.08,156.28,155.95,156.12,42000.0,156.08,156.28,155.95,156.12,42000.0
2014-04-03 13:50:00,156.1,156.24,155.9,155.98,31200.0,156.1,156.24,155.9,155.98,31200.0
2014-04-03 13:55:00,155.97,156.12,155.9,156.07,23200.0,155.97,156.12,155.9,156.07,23200.0
2014-04-03 14:00:00,156.05,156.18,155.94,156.0,14600.0,156.05,156.18,155.94,156.0,14600.0
2014-04-03 14:05:00,155.96,156.5,155.96,156.27,23600.0,155.96,156.5,155.96,156.27,23600.0
2014-04-03 14:10:00,156.31,156.46,155.92,155.96,22400.0,156.31,156.46,155.92,155.96,22400.0
2014-04-03 14:15:00,155.92,155.97,155.69,155.75,35300.0,155.92,155.97,155.69,155.75,35300.0
2014-04-03 14:20:00,155.76,155.9,155.71,155.77,14600.0,155.76,155.9,155.71,155.77,14600.0
2014-04-03 14:25:00,155.77,156.04,155.68,155.85,18100.0,155.77,156.04,155.68,155.85,18100.0
2014-04-03 14:30:00,155.85,155.9,155.62,155.83,26800.0,155.85,155.9,155.62,155.83,26800.0
2014-04-03 14:35:00,155.83,155.97,155.5,155.77,57900.0,155.83,155.97,155.5,155.77,57900.0
2014-04-03 14:40:00,155.77,156.27,155.67,156.13,87000.0,155.77,156.27,155.67,156.13,87000.0
2014-04-03 14:45:00,156.13,156.37,156.06,156.09,23900.0,156.13,156.37,156.06,156.09,23900.0
2014-04-03 14:50:00,156.11,156.57,156.11,156.47,48600.0,156.11,156.57,156.11,156.47,48600.0
2014-04-03 14:55:00,156.38,156.95,156.38,156.94,77900.0,156.38,156.95,156.38,156.94,77900.0
2014-04-03 15:00:00,156.83,156.98,156.59,156.94,44700.0,156.83,156.98,156.59,156.94,44700.0
2014-04-03 15:05:00,156.91,157.06,156.6,156.89,63400.0,156.91,157.06,156.6,156.89,63400.0
2014-04-03 15:10:00,156.9,157.24,156.81,156.84,47400.0,156.9,157.24,156.81,156.84,47400.0
2014-04-03 15:15:00,156.83,157.2,156.83,157.03,37300.0,156.83,157.2,156.83,157.03,37300.0
2014-04-03 15:20:00,157.0,157.05,156.36,156.36,38500.0,157.0,157.05,156.36,156.36,38500.0
2014-04-03 15:25:00,156.42,157.06,156.42,156.92,43800.0,156.42,157.06,156.42,156.92,43800.0
2014-04-03 15:30:00,157.01,157.2,156.71,157.16,53000.0,157.01,157.2,156.71,157.16,53000.0
2014-04-03 15:35:00,157.14,157.62,156.98,157.55,58600.0,157.14,157.62,156.98,157.55,58600.0
2014-04-03 15:40:00,157.53,158.09,157.53,157.97,87600.0,157.53,158.09,157.53,157.97,87600.0
2014-04-03 15:45:00,157.92,157.95,157.74,157.87,47100.0,157.92,157.95,157.74,157.87,47100.0
2014-04-03 15:50:00,157.87,158.0,157.28,157.3,114700.0,157.87,158.0,157.28,157.3,114700.0
2014-04-03 15:55:00,157.34,157.57,157.18,157.45,104600.0,157.34,157.57,157.18,157.45,104600.0
2014-04-04 09:30:00,157.83,158.17,155.4,156.0,232900.0,157.83,158.17,155.4,156.0,232900.0
2014-04-04 09:35:00,156.15,156.67,155.74,155.9,79000.0,156.15,156.67,155.74,155.9,79000.0
2014-04-04 09:40:00,156.25,156.25,154.59,154.62,141300.0,156.25,156.25,154.59,154.62,141300.0
2014-04-04 09:45:00,154.61,154.7,152.05,152.27,195400.0,154.61,154.7,152.05,152.27,195400.0
2014-04-04 09:50:00,152.25,153.58,152.19,152.86,261900.0,152.25,153.58,152.19,152.86,261900.0
2014-04-04 09:55:00,152.79,155.1,152.78,154.87,150900.0,152.79,155.1,152.78,154.87,150900.0
2014-04-04 10:00:00,154.87,155.55,154.5,154.67,97200.0,154.87,155.55,154.5,154.67,97200.0
2014-04-04 10:05:00,154.7,157.78,154.7,157.5,112700.0,154.7,157.78,154.7,157.5,112700.0
2014-04-04 10:10:00,157.38,157.57,155.72,156.0,74900.0,157.38,157.57,155.72,156.0,74900.0
2014-04-04 10:15:00,156.09,156.1,154.9,154.97,84400.0,156.09,156.1,154.9,154.97,84400.0
2014-04-04 10:20:00,154.94,155.09,154.13,154.66,65200.0,154.94,155.09,154.13,154.66,65200.0
2014-04-04 10:25:00,154.94,155.54,154.57,155.47,43900.0,154.94,155.54,154.57,155.47,43900.0
2014-04-04 10:30:00,155.42,155.66,154.18,154.5,55800.0,155.42,155.66,154.18,154.5,55800.0
2014-04-04 10:35:00,154.38,155.01,154.35,154.68,71000.0,154.38,155.01,154.35,154.68,71000.0
2014-04-04 10:40:00,154.69,155.05,154.32,154.47,39500.0,154.69,155.05,154.32,154.47,39500.0
2014-04-04 10:45:00,154.48,154.76,154.0,154.12,21200.0,154.48,154.76,154.0,154.12,21200.0
2014-04-04 10:50:00,154.33,155.0,154.21,154.6,23400.0,154.33,155.0,154.21,154.6,23400.0
2014-04-04 10:55:00,154.76,154.92,154.18,154.32,25800.0,154.76,154.92,154.18,154.32,25800.0
2014-04-04 11:00:00,154.23,154.36,154.0,154.0,34100.0,154.23,154.36,154.0,154.0,34100.0
2014-04-04 11:05:00,154.0,154.27,153.64,153.81,124700.0,154.0,154.27,153.64,153.81,124700.0
2014-04-04 11:10:00,153.68,153.8,152.88,153.06,50800.0,153.68,153.8,152.88,153.06,50800.0
2014-04-04 11:15:00,153.03,153.05,151.4,151.51,140700.0,153.03,153.05,151.4,151.51,140700.0
2014-04-04 11:20:00,151.46,152.19,151.45,151.57,181700.0,151.46,152.19,151.45,151.57,181700.0
2014-04-04 11:25:00,151.62,152.52,151.27,152.26,127100.0,151.62,152.52,151.27,152.26,127100.0
2014-04-04 11:30:00,152.3,152.84,152.17,152.64,32200.0,152.3,152.84,152.17,152.64,32200.0
2014-04-04 11:35:00,152.62,152.77,152.0,152.34,70900.0,152.62,152.77,152.0,152.34,70900.0
2014-04-04 11:40:00,152.25,152.58,152.05,152.05,99500.0,152.25,152.58,152.05,152.05,99500.0
2014-04-04 11:45:00,152.05,152.05,151.31,151.71,80400.0,152.05,152.05,151.31,151.71,80400.0
2014-04-04 11:50:00,151.78,152.41,151.76,152.41,79400.0,151.78,152.41,151.76,152.41,79400.0
2014-04-04 11:55:00,152.24,152.34,151.91,152.17,45500.0,152.24,152.34,151.91,152.17,45500.0
2014-04-04 12:00:00,152.13,152.17,150.69,150.7,109200.0,152.13,152.17,150.69,150.7,109200.0
2014-04-04 12:05:00,150.76,151.22,150.68,151.11,63600.0,150.76,151.22,150.68,151.11,63600.0
2014-04-04 12:10:00,151.11,151.12,150.52,150.7,84300.0,151.11,151.12,150.52,150.7,84300.0
2014-04-04 12:15:00,150.78,151.61,150.39,151.39,59600.0,150.78,151.61,150.39,151.39,59600.0
2014-04-04 12:20:00,151.65,152.3,151.42,152.06,40800.0,151.65,152.3,151.42,152.06,40800.0
2014-04-04 12:25:00,151.96,152.0,151.44,151.81,41300.0,151.96,152.0,151.44,151.81,41300.0
2014-04-04 12:30:00,151.83,152.04,151.74,152.02,22300.0,151.83,152.04,151.74,152.02,22300.0
2014-04-04 12:35:00,151.9,152.01,151.71,151.86,26900.0,151.9,152.01,151.71,151.86,26900.0
2014-04-04 12:40:00,151.97,151.99,150.67,150.74,106700.0,151.97,151.99,150.67,150.74,106700.0
2014-04-04 12:45:00,150.75,150.8,149.53,149.8,176400.0,150.75,150.8,149.53,149.8,176400.0
2014-04-04 12:50:00,149.93,149.93,149.27,149.62,139700.0,149.93,149.93,149.27,149.62,139700.0
2014-04-04 12:55:00,149.62,149.62,148.55,149.36,152600.0,149.62,149.62,148.55,149.36,152600.0
2014-04-04 13:00:00,149.43,149.66,148.5,148.75,129600.0,149.43,149.66,148.5,148.75,129600.0
2014-04-04 13:05:00,148.86,149.57,148.74,149.48,147500.0,148.86,149.57,148.74,149.48,147500.0
2014-04-04 13:10:00,149.4,149.79,149.02,149.43,90000.0,149.4,149.79,149.02,149.43,90000.0
2014-04-04 13:15:00,149.42,150.33,149.37,150.32,59500.0,149.42,150.33,149.37,150.32,59500.0
2014-04-04 13:20:00,150.25,150.25,149.44,150.18,64500.0,150.25,150.25,149.44,150.18,64500.0
2014-04-04 13:25:00,150.02,150.41,149.81,149.88,78500.0,150.02,150.41,149.81,149.88,78500.0
2014-04-04 13:30:00,149.87,150.25,149.67,149.97,63800.0,149.87,150.25,149.67,149.97,63800.0
2014-04-04 13:35:00,149.94,150.36,149.9,150.11,28200.0,149.94,150.36,149.9,150.11,28200.0
2014-04-04 13:40:00,150.1,150.27,149.87,150.02,45200.0,150.1,150.27,149.87,150.02,45200.0
2014-04-04 13:45:00,150.08,150.17,149.81,150.12,44600.0,150.08,150.17,149.81,150.12,44600.0
2014-04-04 13:50:00,150.0,150.36,149.88,150.21,58700.0,150.0,150.36,149.88,150.21,58700.0
2014-04-04 13:55:00,150.22,150.44,150.08,150.37,87600.0,150.22,150.44,150.08,150.37,87600.0
2014-04-04 14:00:00,150.37,150.37,150.07,150.2,88800.0,150.37,150.37,150.07,150.2,88800.0
2014-04-04 14:05:00,150.25,150.46,150.06,150.29,56400.0,150.25,150.46,150.06,150.29,56400.0
2014-04-04 14:10:00,150.25,150.85,150.2,150.83,57300.0,150.25,150.85,150.2,150.83,57300.0
2014-04-04 14:15:00,150.67,150.77,150.33,150.34,47300.0,150.67,150.77,150.33,150.34,47300.0
2014-04-04 14:20:00,150.25,150.39,149.94,150.0,31000.0,150.25,150.39,149.94,150.0,31000.0
2014-04-04 14:25:00,150.06,150.37,149.91,150.21,76500.0,150.06,150.37,149.91,150.21,76500.0
2014-04-04 14:30:00,150.21,150.25,149.83,149.86,71800.0,150.21,150.25,149.83,149.86,71800.0
2014-04-04 14:35:00,149.87,150.16,149.82,150.06,72200.0,149.87,150.16,149.82,150.06,72200.0
2014-04-04 14:40:00,150.0,150.16,149.68,149.79,59000.0,150.0,150.16,149.68,149.79,59000.0
2014-04-04 14:45:00,149.78,150.18,149.5,149.97,39000.0,149.78,150.18,149.5,149.97,39000.0
2014-04-04 14:50:00,149.88,150.53,149.85,150.06,52200.0,149.88,150.53,149.85,150.06,52200.0
2014-04-04 14:55:00,150.12,150.22,149.87,150.04,43300.0,150.12,150.22,149.87,150.04,43300.0
2014-04-04 15:00:00,150.04,150.16,149.76,149.82,49000.0,150.04,150.16,149.76,149.82,49000.0
2014-04-04 15:05:00,149.82,150.04,149.5,149.85,45900.0,149.82,150.04,149.5,149.85,45900.0
2014-04-04 15:10:00,149.8,150.96,149.75,150.48,68700.0,149.8,150.96,149.75,150.48,68700.0
2014-04-04 15:15:00,150.46,150.61,149.99,150.26,62600.0,150.46,150.61,149.99,150.26,62600.0
2014-04-04 15:20:00,150.31,150.4,149.88,149.88,73300.0,150.31,150.4,149.88,149.88,73300.0
2014-04-04 15:25:00,149.91,150.35,149.68,150.2,78700.0,149.91,150.35,149.68,150.2,78700.0
2014-04-04 15:30:00,150.19,150.26,149.56,149.56,67700.0,150.19,150.26,149.56,149.56,67700.0
2014-04-04 15:35:00,149.66,149.85,149.46,149.65,84300.0,149.66,149.85,149.46,149.65,84300.0
2014-04-04 15:40:00,149.62,149.74,149.32,149.45,111600.0,149.62,149.74,149.32,149.45,111600.0
2014-04-04 15:45:00,149.46,149.55,148.92,148.97,182900.0,149.46,149.55,148.92,148.97,182900.0
2014-04-04 15:50:00,148.99,149.02,148.52,148.86,232700.0,148.99,149.02,148.52,148.86,232700.0
2014-04-04 15:55:00,148.86,149.83,148.83,149.35,481500.0,148.86,149.83,148.83,149.35,481500.0
2014-04-07 09:30:00,147.96,148.0,146.31,146.61,265600.0,147.96,148.0,146.31,146.61,265600.0
2014-04-07 09:35:00,146.66,146.79,146.01,146.63,174900.0,146.66,146.79,146.01,146.63,174900.0
2014-04-07 09:40:00,146.62,147.43,145.37,145.47,146200.0,146.62,147.43,145.37,145.47,146200.0
2014-04-07 09:45:00,145.47,145.7,143.83,145.3,372000.0,145.47,145.7,143.83,145.3,372000.0
2014-04-07 09:50:00,145.36,145.9,145.27,145.74,162500.0,145.36,145.9,145.27,145.74,162500.0
2014-04-07 09:55:00,145.76,149.33,145.75,149.25,156300.0,145.76,149.33,145.75,149.25,156300.0
2014-04-07 10:00:00,149.14,149.46,147.79,148.15,239400.0,149.14,149.46,147.79,148.15,239400.0
2014-04-07 10:05:00,148.3,148.83,147.71,148.7,186800.0,148.3,148.83,147.71,148.7,186800.0
2014-04-07 10:10:00,148.61,148.95,148.09,148.95,129300.0,148.61,148.95,148.09,148.95,129300.0
2014-04-07 10:15:00,148.95,148.99,147.51,148.0,166100.0,148.95,148.99,147.51,148.0,166100.0
2014-04-07 10:20:00,148.0,148.0,146.32,146.32,70000.0,148.0,148.0,146.32,146.32,70000.0
2014-04-07 10:25:00,146.42,147.15,145.67,145.96,68400.0,146.42,147.15,145.67,145.96,68400.0
2014-04-07 10:30:00,145.88,146.34,145.68,145.98,128400.0,145.88,146.34,145.68,145.98,128400.0
2014-04-07 10:35:00,145.96,145.98,144.27,144.67,172200.0,145.96,145.98,144.27,144.67,172200.0
2014-04-07 10:40:00,144.67,144.94,144.29,144.89,164900.0,144.67,144.94,144.29,144.89,164900.0
2014-04-07 10:45:00,144.87,144.97,143.31,143.74,198600.0,144.87,144.97,143.31,143.74,198600.0
2014-04-07 10:50:00,143.72,143.98,142.8,143.3,166100.0,143.72,143.98,142.8,143.3,166100.0
2014-04-07 10:55:00,143.3,144.2,143.11,143.94,167100.0,143.3,144.2,143.11,143.94,167100.0
2014-04-07 11:00:00,143.99,145.43,143.8,145.08,127700.0,143.99,145.43,143.8,145.08,127700.0
2014-04-07 11:05:00,145.03,145.3,144.83,145.03,79600.0,145.03,145.3,144.83,145.03,79600.0
2014-04-07 11:10:00,145.03,145.24,144.58,145.11,123800.0,145.03,145.24,144.58,145.11,123800.0
2014-04-07 11:15:00,145.2,145.87,145.2,145.4,60000.0,145.2,145.87,145.2,145.4,60000.0
2014-04-07 11:20:00,145.63,145.86,144.73,145.13,67600.0,145.63,145.86,144.73,145.13,67600.0
2014-04-07 11:25:00,145.21,145.5,145.1,145.44,67100.0,145.21,145.5,145.1,145.44,67100.0
2014-04-07 11:30:00,145.41,146.32,145.33,146.3,50700.0,145.41,146.32,145.33,146.3,50700.0
2014-04-07 11:35:00,146.25,146.89,145.81,146.26,56400.0,146.25,146.89,145.81,146.26,56400.0
2014-04-07 11:40:00,146.26,146.26,145.12,145.47,120500.0,146.26,146.26,145.12,145.47,120500.0
2014-04-07 11:45:00,145.47,145.47,144.85,144.94,51400.0,145.47,145.47,144.85,144.94,51400.0
2014-04-07 11:50:00,144.94,144.96,143.51,143.51,150400.0,144.94,144.96,143.51,143.51,150400.0
2014-04-07 11:55:00,143.6,143.95,143.0,143.0,209600.0,143.6,143.95,143.0,143.0,209600.0
2014-04-07 12:00:00,142.94,143.59,142.81,143.14,175800.0,142.94,143.59,142.81,143.14,175800.0
2014-04-07 12:05:00,143.2,143.2,142.56,142.76,104100.0,143.2,143.2,142.56,142.76,104100.0
2014-04-07 12:10:00,142.84,142.84,142.25,142.3,167100.0,142.84,142.84,142.25,142.3,167100.0
2014-04-07 12:15:00,142.33,142.5,141.95,142.34,112700.0,142.33,142.5,141.95,142.34,112700.0
2014-04-07 12:20:00,142.33,143.11,142.12,142.77,42500.0,142.33,143.11,142.12,142.77,42500.0
2014-04-07 12:25:00,142.86,143.35,142.7,143.33,60000.0,142.86,143.35,142.7,143.33,60000.0
2014-04-07 12:30:00,143.2,143.83,142.84,143.83,67100.0,143.2,143.83,142.84,143.83,67100.0
2014-04-07 12:35:00,143.79,144.0,143.52,143.95,77100.0,143.79,144.0,143.52,143.95,77100.0
2014-04-07 12:40:00,143.98,144.11,143.7,143.82,63600.0,143.98,144.11,143.7,143.82,63600.0
2014-04-07 12:45:00,143.73,143.94,143.12,143.31,38100.0,143.73,143.94,143.12,143.31,38100.0
2014-04-07 12:50:00,143.34,143.49,143.01,143.1,45800.0,143.34,143.49,143.01,143.1,45800.0
2014-04-07 12:55:00,143.12,143.3,142.86,143.05,64900.0,143.12,143.3,142.86,143.05,64900.0
2014-04-07 13:00:00,143.1,143.16,142.52,142.7,77200.0,143.1,143.16,142.52,142.7,77200.0
2014-04-07 13:05:00,142.69,143.14,142.48,142.92,56200.0,142.69,143.14,142.48,142.92,56200.0
2014-04-07 13:10:00,142.96,143.05,141.92,142.0,164300.0,142.96,143.05,141.92,142.0,164300.0
2014-04-07 13:15:00,142.05,142.19,141.89,142.1,97500.0,142.05,142.19,141.89,142.1,97500.0
2014-04-07 13:20:00,141.9,142.52,141.9,142.19,134700.0,141.9,142.52,141.9,142.19,134700.0
2014-04-07 13:25:00,142.21,142.38,141.78,141.84,102200.0,142.21,142.38,141.78,141.84,102200.0
2014-04-07 13:30:00,141.8,142.03,141.56,141.75,113400.0,141.8,142.03,141.56,141.75,113400.0
2014-04-07 13:35:00,141.84,141.9,141.56,141.58,39000.0,141.84,141.9,141.56,141.58,39000.0
2014-04-07 13:40:00,141.58,141.7,141.26,141.31,161500.0,141.58,141.7,141.26,141.31,161500.0
2014-04-07 13:45:00,141.34,141.74,141.16,141.55,151300.0,141.34,141.74,141.16,141.55,151300.0
2014-04-07 13:50:00,141.55,141.83,141.11,141.23,88400.0,141.55,141.83,141.11,141.23,88400.0
2014-04-07 13:55:00,141.19,141.2,140.75,140.76,121700.0,141.19,141.2,140.75,140.76,121700.0
2014-04-07 14:00:00,140.84,141.38,140.7,141.33,55900.0,140.84,141.38,140.7,141.33,55900.0
2014-04-07 14:05:00,141.38,141.93,141.13,141.84,77800.0,141.38,141.93,141.13,141.84,77800.0
2014-04-07 14:10:00,141.84,142.07,141.75,141.96,76400.0,141.84,142.07,141.75,141.96,76400.0
2014-04-07 14:15:00,141.97,142.03,141.08,141.11,78000.0,141.97,142.03,141.08,141.11,78000.0
2014-04-07 14:20:00,141.02,141.45,140.85,140.99,38400.0,141.02,141.45,140.85,140.99,38400.0
2014-04-07 14:25:00,141.08,141.19,140.93,141.13,105900.0,141.08,141.19,140.93,141.13,105900.0
2014-04-07 14:30:00,141.1,141.24,140.81,140.81,116100.0,141.1,141.24,140.81,140.81,116100.0
2014-04-07 14:35:00,140.8,141.15,140.66,140.98,183800.0,140.8,141.15,140.66,140.98,183800.0
2014-04-07 14:40:00,141.09,141.99,140.82,141.77,131400.0,141.09,141.99,140.82,141.77,131400.0
2014-04-07 14:45:00,141.78,142.33,141.78,142.3,60400.0,141.78,142.33,141.78,142.3,60400.0
2014-04-07 14:50:00,142.3,142.81,142.3,142.46,59500.0,142.3,142.81,142.3,142.46,59500.0
2014-04-07 14:55:00,142.5,143.44,142.5,143.11,117300.0,142.5,143.44,142.5,143.11,117300.0
2014-04-07 15:00:00,143.11,143.6,142.92,142.92,117400.0,143.11,143.6,142.92,142.92,117400.0
2014-04-07 15:05:00,142.94,143.7,142.76,143.59,76300.0,142.94,143.7,142.76,143.59,76300.0
2014-04-07 15:10:00,143.62,144.72,143.51,144.72,116200.0,143.62,144.72,143.51,144.72,116200.0
2014-04-07 15:15:00,144.7,144.86,144.22,144.56,70200.0,144.7,144.86,144.22,144.56,70200.0
2014-04-07 15:20:00,144.58,144.64,144.06,144.61,82400.0,144.58,144.64,144.06,144.61,82400.0
2014-04-07 15:25:00,144.47,145.15,144.47,145.06,123500.0,144.47,145.15,144.47,145.06,123500.0
2014-04-07 15:30:00,145.17,145.17,144.06,144.39,96500.0,145.17,145.17,144.06,144.39,96500.0
2014-04-07 15:35:00,144.33,144.39,143.67,143.93,90600.0,144.33,144.39,143.67,143.93,90600.0
2014-04-07 15:40:00,143.93,143.95,143.69,143.88,59500.0,143.93,143.95,143.69,143.88,59500.0
2014-04-07 15:45:00,143.84,143.84,143.08,143.44,185600.0,143.84,143.84,143.08,143.44,185600.0
2014-04-07 15:50:00,143.49,143.66,142.92,142.98,272200.0,143.49,143.66,142.92,142.98,272200.0
2014-04-07 15:55:00,142.99,143.55,142.93,143.51,238000.0,142.99,143.55,142.93,143.51,238000.0
2014-04-08 09:30:00,145.37,147.48,145.01,146.92,247500.0,145.37,147.48,145.01,146.92,247500.0
2014-04-08 09:35:00,146.92,147.83,146.12,147.18,158700.0,146.92,147.83,146.12,147.18,158700.0
2014-04-08 09:40:00,147.21,148.0,147.21,147.63,189900.0,147.21,148.0,147.21,147.63,189900.0
2014-04-08 09:45:00,147.8,148.61,146.9,146.98,185000.0,147.8,148.61,146.9,146.98,185000.0
2014-04-08 09:50:00,146.96,147.1,146.18,146.93,138700.0,146.96,147.1,146.18,146.93,138700.0
2014-04-08 09:55:00,146.99,148.5,146.73,147.61,105600.0,146.99,148.5,146.73,147.61,105600.0
2014-04-08 10:00:00,147.61,149.5,147.6,149.26,122900.0,147.61,149.5,147.6,149.26,122900.0
2014-04-08 10:05:00,149.3,149.83,148.87,149.83,104000.0,149.3,149.83,148.87,149.83,104000.0
2014-04-08 10:10:00,149.8,150.41,148.75,149.22,181800.0,149.8,150.41,148.75,149.22,181800.0
2014-04-08 10:15:00,149.28,149.57,149.16,149.28,110900.0,149.28,149.57,149.16,149.28,110900.0
2014-04-08 10:20:00,149.21,149.33,147.87,148.0,163900.0,149.21,149.33,147.87,148.0,163900.0
2014-04-08 10:25:00,148.0,149.0,148.0,148.62,93500.0,148.0,149.0,148.0,148.62,93500.0
2014-04-08 10:30:00,148.58,149.47,148.53,149.32,81500.0,148.58,149.47,148.53,149.32,81500.0
2014-04-08 10:35:00,149.2,149.92,149.18,149.59,99200.0,149.2,149.92,149.18,149.59,99200.0
2014-04-08 10:40:00,149.62,149.72,148.66,149.39,72500.0,149.62,149.72,148.66,149.39,72500.0
2014-04-08 10:45:00,149.32,150.15,149.32,150.03,50900.0,149.32,150.15,149.32,150.03,50900.0
2014-04-08 10:50:00,150.09,151.5,150.09,151.08,135200.0,150.09,151.5,150.09,151.08,135200.0
2014-04-08 10:55:00,151.04,151.65,150.96,151.33,116000.0,151.04,151.65,150.96,151.33,116000.0
2014-04-08 11:00:00,151.38,151.96,151.28,151.79,189400.0,151.38,151.96,151.28,151.79,189400.0
2014-04-08 11:05:00,151.79,151.95,150.85,150.97,106900.0,151.79,151.95,150.85,150.97,106900.0
2014-04-08 11:10:00,151.0,151.12,150.59,150.71,75600.0,151.0,151.12,150.59,150.71,75600.0
2014-04-08 11:15:00,150.71,151.69,150.71,151.54,49400.0,150.71,151.69,150.71,151.54,49400.0
2014-04-08 11:20:00,151.54,152.18,151.18,152.0,73700.0,151.54,152.18,151.18,152.0,73700.0
2014-04-08 11:25:00,152.04,152.3,151.82,151.99,70100.0,152.04,152.3,151.82,151.99,70100.0
2014-04-08 11:30:00,151.97,152.74,151.95,152.48,100400.0,151.97,152.74,151.95,152.48,100400.0
2014-04-08 11:35:00,152.48,152.55,151.94,152.0,90200.0,152.48,152.55,151.94,152.0,90200.0
2014-04-08 11:40:00,152.07,152.31,151.84,152.13,54600.0,152.07,152.31,151.84,152.13,54600.0
2014-04-08 11:45:00,152.04,152.5,151.81,151.85,86100.0,152.04,152.5,151.81,151.85,86100.0
2014-04-08 11:50:00,151.86,152.0,151.25,151.94,82500.0,151.86,152.0,151.25,151.94,82500.0
2014-04-08 11:55:00,151.9,152.5,151.62,152.0,52600.0,151.9,152.5,151.62,152.0,52600.0
2014-04-08 12:00:00,152.07,152.36,151.44,151.7,34700.0,152.07,152.36,151.44,151.7,34700.0
2014-04-08 12:05:00,151.61,152.14,151.6,151.84,34600.0,151.61,152.14,151.6,151.84,34600.0
2014-04-08 12:10:00,151.95,152.35,151.73,152.28,28100.0,151.95,152.35,151.73,152.28,28100.0
2014-04-08 12:15:00,152.28,152.74,152.05,152.65,42800.0,152.28,152.74,152.05,152.65,42800.0
2014-04-08 12:20:00,152.65,152.77,152.08,152.63,66200.0,152.65,152.77,152.08,152.63,66200.0
2014-04-08 12:25:00,152.66,152.95,152.5,152.74,37500.0,152.66,152.95,152.5,152.74,37500.0
2014-04-08 12:30:00,152.79,153.05,152.69,152.89,74500.0,152.79,153.05,152.69,152.89,74500.0
2014-04-08 12:35:00,152.89,153.21,152.79,152.93,30700.0,152.89,153.21,152.79,152.93,30700.0
2014-04-08 12:40:00,152.95,153.2,152.43,153.05,47200.0,152.95,153.2,152.43,153.05,47200.0
2014-04-08 12:45:00,152.99,153.35,152.73,153.21,41800.0,152.99,153.35,152.73,153.21,41800.0
2014-04-08 12:50:00,153.22,153.36,152.93,153.08,74300.0,153.22,153.36,152.93,153.08,74300.0
2014-04-08 12:55:00,153.03,153.1,152.43,152.61,39700.0,153.03,153.1,152.43,152.61,39700.0
2014-04-08 13:00:00,152.57,152.59,151.65,152.02,66100.0,152.57,152.59,151.65,152.02,66100.0
2014-04-08 13:05:00,152.02,152.05,151.57,151.86,32300.0,152.02,152.05,151.57,151.86,32300.0
2014-04-08 13:10:00,151.86,152.21,151.82,151.91,17300.0,151.86,152.21,151.82,151.91,17300.0
2014-04-08 13:15:00,151.88,152.0,151.32,151.56,49400.0,151.88,152.0,151.32,151.56,49400.0
2014-04-08 13:20:00,151.56,151.56,151.3,151.34,53100.0,151.56,151.56,151.3,151.34,53100.0
2014-04-08 13:25:00,151.4,151.5,151.34,151.37,62500.0,151.4,151.5,151.34,151.37,62500.0
2014-04-08 13:30:00,151.42,151.54,150.67,150.78,85600.0,151.42,151.54,150.67,150.78,85600.0
2014-04-08 13:35:00,150.71,150.96,150.53,150.89,53100.0,150.71,150.96,150.53,150.89,53100.0
2014-04-08 13:40:00,150.98,151.08,150.72,150.88,37400.0,150.98,151.08,150.72,150.88,37400.0
2014-04-08 13:45:00,150.81,151.2,150.61,151.0,61100.0,150.81,151.2,150.61,151.0,61100.0
2014-04-08 13:50:00,150.99,151.32,150.78,151.28,40000.0,150.99,151.32,150.78,151.28,40000.0
2014-04-08 13:55:00,151.16,151.33,150.85,150.95,61600.0,151.16,151.33,150.85,150.95,61600.0
2014-04-08 14:00:00,150.97,151.19,150.33,150.35,47900.0,150.97,151.19,150.33,150.35,47900.0
2014-04-08 14:05:00,150.35,150.49,149.91,150.06,68600.0,150.35,150.49,149.91,150.06,68600.0
2014-04-08 14:10:00,150.04,150.44,150.01,150.1,38900.0,150.04,150.44,150.01,150.1,38900.0
2014-04-08 14:15:00,150.15,150.27,149.55,149.75,50500.0,150.15,150.27,149.55,149.75,50500.0
2014-04-08 14:20:00,149.76,150.16,149.68,149.92,49200.0,149.76,150.16,149.68,149.92,49200.0
2014-04-08 14:25:00,149.86,150.35,149.8,149.95,50500.0,149.86,150.35,149.8,149.95,50500.0
2014-04-08 14:30:00,149.85,150.27,149.85,150.05,96700.0,149.85,150.27,149.85,150.05,96700.0
2014-04-08 14:35:00,150.03,150.03,149.56,149.76,12700.0,150.03,150.03,149.56,149.76,12700.0
2014-04-08 14:40:00,149.75,150.17,149.55,149.57,41600.0,149.75,150.17,149.55,149.57,41600.0
2014-04-08 14:45:00,149.56,150.09,149.56,149.92,32100.0,149.56,150.09,149.56,149.92,32100.0
2014-04-08 14:50:00,149.95,150.24,149.9,150.0,37900.0,149.95,150.24,149.9,150.0,37900.0
2014-04-08 14:55:00,150.09,150.3,149.93,150.17,68900.0,150.09,150.3,149.93,150.17,68900.0
2014-04-08 15:00:00,150.16,150.16,149.9,149.99,37600.0,150.16,150.16,149.9,149.99,37600.0
2014-04-08 15:05:00,149.99,150.14,149.76,149.91,51100.0,149.99,150.14,149.76,149.91,51100.0
2014-04-08 15:10:00,149.94,150.12,149.66,150.06,48900.0,149.94,150.12,149.66,150.06,48900.0
2014-04-08 15:15:00,150.01,150.12,149.82,149.94,38800.0,150.01,150.12,149.82,149.94,38800.0
2014-04-08 15:20:00,149.94,150.41,149.93,150.22,113400.0,149.94,150.41,149.93,150.22,113400.0
2014-04-08 15:25:00,150.22,150.91,150.21,150.69,190800.0,150.22,150.91,150.21,150.69,190800.0
2014-04-08 15:30:00,150.66,151.16,150.49,150.87,197300.0,150.66,151.16,150.49,150.87,197300.0
2014-04-08 15:35:00,150.84,151.28,150.76,150.95,156600.0,150.84,151.28,150.76,150.95,156600.0
2014-04-08 15:40:00,150.97,151.39,150.92,150.96,105900.0,150.97,151.39,150.92,150.96,105900.0
2014-04-08 15:45:00,150.94,151.11,150.78,150.86,87700.0,150.94,151.11,150.78,150.86,87700.0
2014-04-08 15:50:00,150.86,150.9,150.33,150.46,169200.0,150.86,150.9,150.33,150.46,169200.0
2014-04-08 15:55:00,150.45,151.09,150.45,151.01,276400.0,150.45,151.09,150.45,151.01,276400.0
2014-04-09 09:30:00,153.05,153.5,152.0,152.23,239700.0,153.05,153.5,152.0,152.23,239700.0
2014-04-09 09:35:00,152.22,152.81,151.0,151.79,148700.0,152.22,152.81,151.0,151.79,148700.0
2014-04-09 09:40:00,151.95,152.21,151.3,151.57,94500.0,151.95,152.21,151.3,151.57,94500.0
2014-04-09 09:45:00,151.43,151.68,150.09,150.18,164100.0,151.43,151.68,150.09,150.18,164100.0
2014-04-09 09:50:00,150.14,150.66,149.31,150.66,167000.0,150.14,150.66,149.31,150.66,167000.0
2014-04-09 09:55:00,150.54,151.7,150.54,151.45,145600.0,150.54,151.7,150.54,151.45,145600.0
2014-04-09 10:00:00,151.5,151.7,150.64,150.76,102000.0,151.5,151.7,150.64,150.76,102000.0
2014-04-09 10:05:00,150.88,151.04,150.01,150.15,73900.0,150.88,151.04,150.01,150.15,73900.0
2014-04-09 10:10:00,150.06,150.49,149.82,150.25,73300.0,150.06,150.49,149.82,150.25,73300.0
2014-04-09 10:15:00,150.4,151.6,150.4,151.42,40000.0,150.4,151.6,150.4,151.42,40000.0
2014-04-09 10:20:00,151.56,152.31,151.56,152.14,72500.0,151.56,152.31,151.56,152.14,72500.0
2014-04-09 10:25:00,152.14,152.17,151.6,151.71,29300.0,152.14,152.17,151.6,151.71,29300.0
2014-04-09 10:30:00,151.71,152.25,151.59,152.19,42100.0,151.71,152.25,151.59,152.19,42100.0
2014-04-09 10:35:00,152.2,152.4,151.81,152.05,49800.0,152.2,152.4,151.81,152.05,49800.0
2014-04-09 10:40:00,151.94,152.3,151.54,152.0,109900.0,151.94,152.3,151.54,152.0,109900.0
2014-04-09 10:45:00,152.16,152.39,151.81,152.23,99600.0,152.16,152.39,151.81,152.23,99600.0
2014-04-09 10:50:00,152.22,152.32,151.8,152.09,27500.0,152.22,152.32,151.8,152.09,27500.0
2014-04-09 10:55:00,152.11,152.33,152.0,152.3,34200.0,152.11,152.33,152.0,152.3,34200.0
2014-04-09 11:00:00,152.24,152.31,151.94,151.96,34300.0,152.24,152.31,151.94,151.96,34300.0
2014-04-09 11:05:00,152.03,152.82,152.03,152.76,50500.0,152.03,152.82,152.03,152.76,50500.0
2014-04-09 11:10:00,152.65,152.72,152.19,152.58,19000.0,152.65,152.72,152.19,152.58,19000.0
2014-04-09 11:15:00,152.6,152.7,152.36,152.58,19400.0,152.6,152.7,152.36,152.58,19400.0
2014-04-09 11:20:00,152.58,152.62,151.9,152.02,52600.0,152.58,152.62,151.9,152.02,52600.0
2014-04-09 11:25:00,152.02,152.38,151.93,152.15,17400.0,152.02,152.38,151.93,152.15,17400.0
2014-04-09 11:30:00,152.11,152.46,152.08,152.46,23500.0,152.11,152.46,152.08,152.46,23500.0
2014-04-09 11:35:00,152.47,152.53,152.26,152.42,74700.0,152.47,152.53,152.26,152.42,74700.0
2014-04-09 11:40:00,152.47,152.73,152.34,152.57,37800.0,152.47,152.73,152.34,152.57,37800.0
2014-04-09 11:45:00,152.62,152.69,152.41,152.56,11300.0,152.62,152.69,152.41,152.56,11300.0
2014-04-09 11:50:00,152.62,152.89,152.55,152.74,19300.0,152.62,152.89,152.55,152.74,19300.0
2014-04-09 11:55:00,152.62,152.73,152.41,152.73,14500.0,152.62,152.73,152.41,152.73,14500.0
2014-04-09 12:00:00,152.73,152.8,152.52,152.79,29000.0,152.73,152.8,152.52,152.79,29000.0
2014-04-09 12:05:00,152.75,153.17,152.66,153.17,46400.0,152.75,153.17,152.66,153.17,46400.0
2014-04-09 12:10:00,153.16,153.27,153.07,153.24,36100.0,153.16,153.27,153.07,153.24,36100.0
2014-04-09 12:15:00,153.25,153.99,153.25,153.97,101600.0,153.25,153.99,153.25,153.97,101600.0
2014-04-09 12:20:00,153.98,154.2,153.9,154.17,65300.0,153.98,154.2,153.9,154.17,65300.0
2014-04-09 12:25:00,154.16,154.37,154.1,154.16,58100.0,154.16,154.37,154.1,154.16,58100.0
2014-04-09 12:30:00,154.21,154.75,154.21,154.5,71700.0,154.21,154.75,154.21,154.5,71700.0
2014-04-09 12:35:00,154.5,154.68,154.35,154.57,41000.0,154.5,154.68,154.35,154.57,41000.0
2014-04-09 12:40:00,154.54,154.66,154.45,154.56,20200.0,154.54,154.66,154.45,154.56,20200.0
2014-04-09 12:45:00,154.56,154.64,154.37,154.62,62500.0,154.56,154.64,154.37,154.62,62500.0
2014-04-09 12:50:00,154.62,154.68,154.37,154.41,35300.0,154.62,154.68,154.37,154.41,35300.0
2014-04-09 12:55:00,154.5,154.58,154.04,154.25,31900.0,154.5,154.58,154.04,154.25,31900.0
2014-04-09 13:00:00,154.4,154.55,154.27,154.5,18300.0,154.4,154.55,154.27,154.5,18300.0
2014-04-09 13:05:00,154.49,154.63,154.44,154.59,27900.0,154.49,154.63,154.44,154.59,27900.0
2014-04-09 13:10:00,154.5,154.6,154.4,154.6,20900.0,154.5,154.6,154.4,154.6,20900.0
2014-04-09 13:15:00,154.46,154.94,154.45,154.89,67400.0,154.46,154.94,154.45,154.89,67400.0
2014-04-09 13:20:00,154.85,155.16,154.76,155.11,35400.0,154.85,155.16,154.76,155.11,35400.0
2014-04-09 13:25:00,155.1,155.47,154.84,154.84,77900.0,155.1,155.47,154.84,154.84,77900.0
2014-04-09 13:30:00,154.82,155.22,154.75,155.14,49500.0,154.82,155.22,154.75,155.14,49500.0
2014-04-09 13:35:00,155.14,155.14,154.85,155.0,27400.0,155.14,155.14,154.85,155.0,27400.0
2014-04-09 13:40:00,155.0,155.09,154.9,154.96,20600.0,155.0,155.09,154.9,154.96,20600.0
2014-04-09 13:45:00,154.97,155.09,154.87,154.96,11600.0,154.97,155.09,154.87,154.96,11600.0
2014-04-09 13:50:00,154.98,155.2,154.97,155.18,19400.0,154.98,155.2,154.97,155.18,19400.0
2014-04-09 13:55:00,155.18,155.18,154.8,155.0,31600.0,155.18,155.18,154.8,155.0,31600.0
2014-04-09 14:00:00,155.05,155.64,154.95,155.59,59400.0,155.05,155.64,154.95,155.59,59400.0
2014-04-09 14:05:00,155.66,156.61,155.64,156.6,111500.0,155.66,156.61,155.64,156.6,111500.0
2014-04-09 14:10:00,156.6,156.99,155.99,156.2,82200.0,156.6,156.99,155.99,156.2,82200.0
2014-04-09 14:15:00,156.2,157.0,156.2,156.73,54000.0,156.2,157.0,156.2,156.73,54000.0
2014-04-09 14:20:00,156.82,156.94,156.31,156.76,36700.0,156.82,156.94,156.31,156.76,36700.0
2014-04-09 14:25:00,156.8,156.94,156.38,156.64,29700.0,156.8,156.94,156.38,156.64,29700.0
2014-04-09 14:30:00,156.62,157.32,156.62,157.02,75800.0,156.62,157.32,156.62,157.02,75800.0
2014-04-09 14:35:00,157.1,157.29,156.75,156.78,39400.0,157.1,157.29,156.75,156.78,39400.0
2014-04-09 14:40:00,156.84,157.05,156.63,156.71,56800.0,156.84,157.05,156.63,156.71,56800.0
2014-04-09 14:45:00,156.73,156.75,156.14,156.26,86400.0,156.73,156.75,156.14,156.26,86400.0
2014-04-09 14:50:00,156.2,156.3,155.91,156.22,50400.0,156.2,156.3,155.91,156.22,50400.0
2014-04-09 14:55:00,156.22,156.29,155.97,156.07,69000.0,156.22,156.29,155.97,156.07,69000.0
2014-04-09 15:00:00,156.04,156.06,155.62,155.99,77700.0,156.04,156.06,155.62,155.99,77700.0
2014-04-09 15:05:00,156.03,156.36,155.94,156.15,37600.0,156.03,156.36,155.94,156.15,37600.0
2014-04-09 15:10:00,156.05,156.73,156.05,156.54,32000.0,156.05,156.73,156.05,156.54,32000.0
2014-04-09 15:15:00,156.55,156.8,156.03,156.32,106000.0,156.55,156.8,156.03,156.32,106000.0
2014-04-09 15:20:00,156.41,157.1,156.38,157.06,69100.0,156.41,157.1,156.38,157.06,69100.0
2014-04-09 15:25:00,156.9,156.98,156.46,156.8,47500.0,156.9,156.98,156.46,156.8,47500.0
2014-04-09 15:30:00,156.8,157.43,156.79,157.3,66500.0,156.8,157.43,156.79,157.3,66500.0
2014-04-09 15:35:00,157.28,157.37,157.05,157.11,47600.0,157.28,157.37,157.05,157.11,47600.0
2014-04-09 15:40:00,157.05,157.21,157.0,157.07,61600.0,157.05,157.21,157.0,157.07,61600.0
2014-04-09 15:45:00,157.07,157.45,157.0,157.36,147600.0,157.07,157.45,157.0,157.36,147600.0
2014-04-09 15:50:00,157.41,157.5,157.3,157.44,133300.0,157.41,157.5,157.3,157.44,133300.0
2014-04-09 15:55:00,157.43,157.85,157.41,157.68,231700.0,157.43,157.85,157.41,157.68,231700.0
2014-04-10 09:30:00,159.2,159.81,157.75,158.25,299900.0,159.2,159.81,157.75,158.25,299900.0
2014-04-10 09:35:00,158.42,158.66,157.21,157.9,108800.0,158.42,158.66,157.21,157.9,108800.0
2014-04-10 09:40:00,157.99,158.0,156.76,157.74,152200.0,157.99,158.0,156.76,157.74,152200.0
2014-04-10 09:45:00,157.75,157.8,156.6,157.12,80700.0,157.75,157.8,156.6,157.12,80700.0
2014-04-10 09:50:00,157.14,157.27,156.25,156.53,207700.0,157.14,157.27,156.25,156.53,207700.0
2014-04-10 09:55:00,156.59,157.14,156.23,157.03,81100.0,156.59,157.14,156.23,157.03,81100.0
2014-04-10 10:00:00,157.03,157.35,156.4,156.52,73200.0,157.03,157.35,156.4,156.52,73200.0
2014-04-10 10:05:00,156.56,156.94,156.37,156.66,44100.0,156.56,156.94,156.37,156.66,44100.0
2014-04-10 10:10:00,156.69,157.09,156.0,156.14,124600.0,156.69,157.09,156.0,156.14,124600.0
2014-04-10 10:15:00,156.19,156.24,154.59,154.65,208400.0,156.19,156.24,154.59,154.65,208400.0
2014-04-10 10:20:00,154.67,154.87,153.95,154.43,111600.0,154.67,154.87,153.95,154.43,111600.0
2014-04-10 10:25:00,154.43,156.0,154.19,155.88,156300.0,154.43,156.0,154.19,155.88,156300.0
2014-04-10 10:30:00,155.91,156.4,155.75,156.28,149300.0,155.91,156.4,155.75,156.28,149300.0
2014-04-10 10:35:00,156.28,156.3,155.13,155.13,109300.0,156.28,156.3,155.13,155.13,109300.0
2014-04-10 10:40:00,155.18,155.19,154.39,154.9,73300.0,155.18,155.19,154.39,154.9,73300.0
2014-04-10 10:45:00,154.98,155.25,154.5,154.59,66100.0,154.98,155.25,154.5,154.59,66100.0
2014-04-10 10:50:00,154.77,155.26,154.44,154.97,83100.0,154.77,155.26,154.44,154.97,83100.0
2014-04-10 10:55:00,154.91,155.13,154.25,154.36,74700.0,154.91,155.13,154.25,154.36,74700.0
2014-04-10 11:00:00,154.33,154.63,154.0,154.06,62300.0,154.33,154.63,154.0,154.06,62300.0
2014-04-10 11:05:00,154.18,154.39,153.77,153.89,45800.0,154.18,154.39,153.77,153.89,45800.0
2014-04-10 11:10:00,153.86,154.47,153.57,154.47,85300.0,153.86,154.47,153.57,154.47,85300.0
2014-04-10 11:15:00,154.3,154.95,154.2,154.46,30800.0,154.3,154.95,154.2,154.46,30800.0
2014-04-10 11:20:00,154.73,154.73,153.93,154.39,34300.0,154.73,154.73,153.93,154.39,34300.0
2014-04-10 11:25:00,154.36,154.39,153.65,153.84,53100.0,154.36,154.39,153.65,153.84,53100.0
2014-04-10 11:30:00,153.87,154.25,153.83,154.15,39300.0,153.87,154.25,153.83,154.15,39300.0
2014-04-10 11:35:00,154.05,154.05,153.57,153.66,34100.0,154.05,154.05,153.57,153.66,34100.0
2014-04-10 11:40:00,153.82,154.07,153.58,153.94,34800.0,153.82,154.07,153.58,153.94,34800.0
2014-04-10 11:45:00,153.94,154.03,153.59,153.73,49400.0,153.94,154.03,153.59,153.73,49400.0
2014-04-10 11:50:00,153.74,154.07,153.64,153.68,14000.0,153.74,154.07,153.64,153.68,14000.0
2014-04-10 11:55:00,153.77,154.02,153.27,153.54,52300.0,153.77,154.02,153.27,153.54,52300.0
2014-04-10 12:00:00,153.44,153.75,153.12,153.32,36500.0,153.44,153.75,153.12,153.32,36500.0
2014-04-10 12:05:00,153.35,153.63,153.2,153.42,36800.0,153.35,153.63,153.2,153.42,36800.0
2014-04-10 12:10:00,153.28,153.76,153.0,153.74,40400.0,153.28,153.76,153.0,153.74,40400.0
2014-04-10 12:15:00,153.83,154.51,153.62,153.79,47300.0,153.83,154.51,153.62,153.79,47300.0
2014-04-10 12:20:00,153.8,154.52,153.8,154.06,50800.0,153.8,154.52,153.8,154.06,50800.0
2014-04-10 12:25:00,154.16,154.63,154.16,154.49,36100.0,154.16,154.63,154.16,154.49,36100.0
2014-04-10 12:30:00,154.49,154.88,154.29,154.74,35400.0,154.49,154.88,154.29,154.74,35400.0
2014-04-10 12:35:00,154.73,154.92,154.37,154.42,25400.0,154.73,154.92,154.37,154.42,25400.0
2014-04-10 12:40:00,154.42,154.61,153.57,153.88,36900.0,154.42,154.61,153.57,153.88,36900.0
2014-04-10 12:45:00,153.8,153.87,153.09,153.22,26000.0,153.8,153.87,153.09,153.22,26000.0
2014-04-10 12:50:00,153.25,153.4,153.02,153.4,55300.0,153.25,153.4,153.02,153.4,55300.0
2014-04-10 12:55:00,153.4,153.47,152.56,152.77,70300.0,153.4,153.47,152.56,152.77,70300.0
2014-04-10 13:00:00,152.82,153.35,152.6,153.26,29000.0,152.82,153.35,152.6,153.26,29000.0
2014-04-10 13:05:00,153.25,153.67,152.88,153.08,20400.0,153.25,153.67,152.88,153.08,20400.0
2014-04-10 13:10:00,153.16,153.35,152.5,152.5,19200.0,153.16,153.35,152.5,152.5,19200.0
2014-04-10 13:15:00,152.5,152.66,152.05,152.17,75800.0,152.5,152.66,152.05,152.17,75800.0
2014-04-10 13:20:00,152.11,152.29,151.8,151.82,96800.0,152.11,152.29,151.8,151.82,96800.0
2014-04-10 13:25:00,151.9,152.0,151.32,151.58,62600.0,151.9,152.0,151.32,151.58,62600.0
2014-04-10 13:30:00,151.58,151.69,151.18,151.45,94900.0,151.58,151.69,151.18,151.45,94900.0
2014-04-10 13:35:00,151.45,151.73,151.3,151.53,100600.0,151.45,151.73,151.3,151.53,100600.0
2014-04-10 13:40:00,151.49,152.0,151.18,151.65,60900.0,151.49,152.0,151.18,151.65,60900.0
2014-04-10 13:45:00,151.93,151.93,151.41,151.59,21900.0,151.93,151.93,151.41,151.59,21900.0
2014-04-10 13:50:00,151.59,151.9,151.21,151.9,39200.0,151.59,151.9,151.21,151.9,39200.0
2014-04-10 13:55:00,151.93,152.6,151.93,152.52,50300.0,151.93,152.6,151.93,152.52,50300.0
2014-04-10 14:00:00,152.57,153.24,152.33,153.04,56500.0,152.57,153.24,152.33,153.04,56500.0
2014-04-10 14:05:00,153.07,153.1,152.78,152.91,51300.0,153.07,153.1,152.78,152.91,51300.0
2014-04-10 14:10:00,152.9,153.18,152.66,153.18,40700.0,152.9,153.18,152.66,153.18,40700.0
2014-04-10 14:15:00,153.15,153.5,152.94,153.34,78800.0,153.15,153.5,152.94,153.34,78800.0
2014-04-10 14:20:00,153.35,153.5,153.0,153.12,115800.0,153.35,153.5,153.0,153.12,115800.0
2014-04-10 14:25:00,153.11,153.19,152.1,152.1,121700.0,153.11,153.19,152.1,152.1,121700.0
2014-04-10 14:30:00,152.09,152.51,151.57,151.99,67900.0,152.09,152.51,151.57,151.99,67900.0
2014-04-10 14:35:00,151.88,151.88,151.03,151.34,72000.0,151.88,151.88,151.03,151.34,72000.0
2014-04-10 14:40:00,151.38,151.68,151.15,151.5,41800.0,151.38,151.68,151.15,151.5,41800.0
2014-04-10 14:45:00,151.52,151.62,150.91,150.91,52800.0,151.52,151.62,150.91,150.91,52800.0
2014-04-10 14:50:00,150.97,151.22,150.44,150.48,30300.0,150.97,151.22,150.44,150.48,30300.0
2014-04-10 14:55:00,150.44,150.54,150.21,150.23,70000.0,150.44,150.54,150.21,150.23,70000.0
2014-04-10 15:00:00,150.21,150.21,149.51,149.72,95700.0,150.21,150.21,149.51,149.72,95700.0
2014-04-10 15:05:00,149.65,149.81,148.92,149.03,113800.0,149.65,149.81,148.92,149.03,113800.0
2014-04-10 15:10:00,149.04,149.85,148.92,149.78,46200.0,149.04,149.85,148.92,149.78,46200.0
2014-04-10 15:15:00,149.82,150.57,149.82,150.54,104300.0,149.82,150.57,149.82,150.54,104300.0
2014-04-10 15:20:00,150.48,150.5,149.96,150.21,71600.0,150.48,150.5,149.96,150.21,71600.0
2014-04-10 15:25:00,150.3,150.63,150.01,150.01,97700.0,150.3,150.63,150.01,150.01,97700.0
2014-04-10 15:30:00,150.01,150.41,149.58,150.16,150000.0,150.01,150.41,149.58,150.16,150000.0
2014-04-10 15:35:00,150.12,150.4,149.98,150.05,77000.0,150.12,150.4,149.98,150.05,77000.0
2014-04-10 15:40:00,150.05,150.31,149.9,150.3,66500.0,150.05,150.31,149.9,150.3,66500.0
2014-04-10 15:45:00,150.31,150.9,150.29,150.9,98900.0,150.31,150.9,150.29,150.9,98900.0
2014-04-10 15:50:00,150.87,151.02,150.59,150.84,160700.0,150.87,151.02,150.59,150.84,160700.0
2014-04-10 15:55:00,150.85,151.2,150.82,150.98,186700.0,150.85,151.2,150.82,150.98,186700.0
2014-04-11 09:30:00,148.5,149.02,147.23,147.65,189800.0,148.5,149.02,147.23,147.65,189800.0
2014-04-11 09:35:00,147.71,150.72,147.49,150.36,127100.0,147.71,150.72,147.49,150.36,127100.0
2014-04-11 09:40:00,150.24,151.69,150.24,151.54,111900.0,150.24,151.69,150.24,151.54,111900.0
2014-04-11 09:45:00,151.56,151.61,149.85,151.19,97000.0,151.56,151.61,149.85,151.19,97000.0
2014-04-11 09:50:00,151.18,151.5,150.72,151.26,90200.0,151.18,151.5,150.72,151.26,90200.0
2014-04-11 09:55:00,151.4,151.75,151.18,151.62,85700.0,151.4,151.75,151.18,151.62,85700.0
2014-04-11 10:00:00,151.62,151.98,150.33,150.79,121400.0,151.62,151.98,150.33,150.79,121400.0
2014-04-11 10:05:00,150.62,150.83,150.0,150.07,77000.0,150.62,150.83,150.0,150.07,77000.0
2014-04-11 10:10:00,150.02,150.65,149.21,149.66,33000.0,150.02,150.65,149.21,149.66,33000.0
2014-04-11 10:15:00,149.66,150.47,149.21,149.78,48200.0,149.66,150.47,149.21,149.78,48200.0
2014-04-11 10:20:00,149.75,150.26,149.31,150.02,36700.0,149.75,150.26,149.31,150.02,36700.0
2014-04-11 10:25:00,150.11,152.12,150.0,151.58,59700.0,150.11,152.12,150.0,151.58,59700.0
2014-04-11 10:30:00,151.49,153.26,151.21,152.7,83300.0,151.49,153.26,151.21,152.7,83300.0
2014-04-11 10:35:00,152.74,153.1,152.05,152.07,120000.0,152.74,153.1,152.05,152.07,120000.0
2014-04-11 10:40:00,152.17,152.64,151.68,151.7,78000.0,152.17,152.64,151.68,151.7,78000.0
2014-04-11 10:45:00,151.7,152.24,151.32,151.86,53800.0,151.7,152.24,151.32,151.86,53800.0
2014-04-11 10:50:00,151.71,152.8,151.66,152.6,35600.0,151.71,152.8,151.66,152.6,35600.0
2014-04-11 10:55:00,152.58,152.76,152.11,152.11,73200.0,152.58,152.76,152.11,152.11,73200.0
2014-04-11 11:00:00,152.07,152.14,151.04,151.04,39300.0,152.07,152.14,151.04,151.04,39300.0
2014-04-11 11:05:00,151.08,151.59,150.73,150.97,20600.0,151.08,151.59,150.73,150.97,20600.0
2014-04-11 11:10:00,150.96,152.2,150.76,152.2,29600.0,150.96,152.2,150.76,152.2,29600.0
2014-04-11 11:15:00,152.12,152.49,152.11,152.28,38800.0,152.12,152.49,152.11,152.28,38800.0
2014-04-11 11:20:00,152.21,152.35,151.88,151.93,21800.0,152.21,152.35,151.88,151.93,21800.0
2014-04-11 11:25:00,152.12,152.32,151.67,152.16,20900.0,152.12,152.32,151.67,152.16,20900.0
2014-04-11 11:30:00,152.21,152.37,151.92,152.36,26000.0,152.21,152.37,151.92,152.36,26000.0
2014-04-11 11:35:00,152.38,152.62,151.05,151.67,34300.0,152.38,152.62,151.05,151.67,34300.0
2014-04-11 11:40:00,151.61,151.64,151.07,151.29,29000.0,151.61,151.64,151.07,151.29,29000.0
2014-04-11 11:45:00,151.41,151.41,150.5,150.61,40100.0,151.41,151.41,150.5,150.61,40100.0
2014-04-11 11:50:00,150.61,151.14,150.32,150.65,64900.0,150.61,151.14,150.32,150.65,64900.0
2014-04-11 11:55:00,150.51,150.74,150.02,150.22,42000.0,150.51,150.74,150.02,150.22,42000.0
2014-04-11 12:00:00,150.16,150.8,150.16,150.42,35100.0,150.16,150.8,150.16,150.42,35100.0
2014-04-11 12:05:00,150.29,150.36,149.92,150.09,29500.0,150.29,150.36,149.92,150.09,29500.0
2014-04-11 12:10:00,150.07,150.13,149.41,149.49,62500.0,150.07,150.13,149.41,149.49,62500.0
2014-04-11 12:15:00,149.49,149.99,149.41,149.91,53600.0,149.49,149.99,149.41,149.91,53600.0
2014-04-11 12:20:00,149.85,149.91,149.62,149.75,21100.0,149.85,149.91,149.62,149.75,21100.0
2014-04-11 12:25:00,149.75,149.83,149.5,149.72,49900.0,149.75,149.83,149.5,149.72,49900.0
2014-04-11 12:30:00,149.72,149.86,149.46,149.53,65700.0,149.72,149.86,149.46,149.53,65700.0
2014-04-11 12:35:00,149.53,149.87,149.53,149.68,70500.0,149.53,149.87,149.53,149.68,70500.0
2014-04-11 12:40:00,149.72,150.44,149.64,150.06,41300.0,149.72,150.44,149.64,150.06,41300.0
2014-04-11 12:45:00,149.99,150.43,149.81,150.29,12100.0,149.99,150.43,149.81,150.29,12100.0
2014-04-11 12:50:00,150.34,150.34,149.62,149.84,18200.0,150.34,150.34,149.62,149.84,18200.0
2014-04-11 12:55:00,149.67,149.87,149.56,149.85,14400.0,149.67,149.87,149.56,149.85,14400.0
2014-04-11 13:00:00,149.85,149.97,149.4,149.41,21700.0,149.85,149.97,149.4,149.41,21700.0
2014-04-11 13:05:00,149.41,149.45,148.8,149.04,65400.0,149.41,149.45,148.8,149.04,65400.0
2014-04-11 13:10:00,148.98,149.39,148.8,149.15,38500.0,148.98,149.39,148.8,149.15,38500.0
2014-04-11 13:15:00,149.11,149.33,148.81,148.95,18000.0,149.11,149.33,148.81,148.95,18000.0
2014-04-11 13:20:00,148.95,148.98,148.62,148.86,39600.0,148.95,148.98,148.62,148.86,39600.0
2014-04-11 13:25:00,148.84,149.19,148.66,148.72,26900.0,148.84,149.19,148.66,148.72,26900.0
2014-04-11 13:30:00,148.64,148.99,148.47,148.99,27000.0,148.64,148.99,148.47,148.99,27000.0
2014-04-11 13:35:00,148.97,149.37,148.89,148.99,26800.0,148.97,149.37,148.89,148.99,26800.0
2014-04-11 13:40:00,148.89,149.44,148.89,149.13,19600.0,148.89,149.44,148.89,149.13,19600.0
2014-04-11 13:45:00,149.17,150.01,149.06,149.61,28800.0,149.17,150.01,149.06,149.61,28800.0
2014-04-11 13:50:00,149.75,149.75,149.05,149.05,8100.0,149.75,149.75,149.05,149.05,8100.0
2014-04-11 13:55:00,149.05,149.14,148.8,148.85,14500.0,149.05,149.14,148.8,148.85,14500.0
2014-04-11 14:00:00,148.8,149.23,148.75,149.05,29400.0,148.8,149.23,148.75,149.05,29400.0
2014-04-11 14:05:00,148.92,149.69,148.92,149.62,33100.0,148.92,149.69,148.92,149.62,33100.0
2014-04-11 14:10:00,149.49,149.58,148.86,148.9,9800.0,149.49,149.58,148.86,148.9,9800.0
2014-04-11 14:15:00,148.77,149.33,148.71,149.17,39400.0,148.77,149.33,148.71,149.17,39400.0
2014-04-11 14:20:00,149.17,149.24,148.91,149.1,37400.0,149.17,149.24,148.91,149.1,37400.0
2014-04-11 14:25:00,149.06,149.29,148.87,149.0,40200.0,149.06,149.29,148.87,149.0,40200.0
2014-04-11 14:30:00,149.0,149.08,148.73,149.0,34300.0,149.0,149.08,148.73,149.0,34300.0
2014-04-11 14:35:00,149.06,149.06,148.4,148.49,41100.0,149.06,149.06,148.4,148.49,41100.0
2014-04-11 14:40:00,148.36,148.59,148.0,148.11,36400.0,148.36,148.59,148.0,148.11,36400.0
2014-04-11 14:45:00,148.03,148.31,147.84,147.91,54100.0,148.03,148.31,147.84,147.91,54100.0
2014-04-11 14:50:00,147.9,148.49,147.9,148.45,33100.0,147.9,148.49,147.9,148.45,33100.0
2014-04-11 14:55:00,148.45,148.9,148.39,148.56,39400.0,148.45,148.9,148.39,148.56,39400.0
2014-04-11 15:00:00,148.52,148.52,148.0,148.28,20400.0,148.52,148.52,148.0,148.28,20400.0
2014-04-11 15:05:00,148.27,148.62,147.85,148.62,18800.0,148.27,148.62,147.85,148.62,18800.0
2014-04-11 15:10:00,148.59,148.96,148.45,148.79,44000.0,148.59,148.96,148.45,148.79,44000.0
2014-04-11 15:15:00,148.79,149.11,148.69,149.05,46600.0,148.79,149.11,148.69,149.05,46600.0
2014-04-11 15:20:00,149.02,149.96,148.88,149.96,49400.0,149.02,149.96,148.88,149.96,49400.0
2014-04-11 15:25:00,149.96,150.19,149.66,149.75,72000.0,149.96,150.19,149.66,149.75,72000.0
2014-04-11 15:30:00,149.64,149.89,148.89,149.19,36400.0,149.64,149.89,148.89,149.19,36400.0
2014-04-11 15:35:00,149.14,149.49,148.94,149.09,42300.0,149.14,149.49,148.94,149.09,42300.0
2014-04-11 15:40:00,149.14,149.68,148.93,149.5,62700.0,149.14,149.68,148.93,149.5,62700.0
2014-04-11 15:45:00,149.5,149.78,149.33,149.68,104100.0,149.5,149.78,149.33,149.68,104100.0
2014-04-11 15:50:00,149.64,149.73,149.01,149.22,81200.0,149.64,149.73,149.01,149.22,81200.0
2014-04-11 15:55:00,149.12,149.74,149.12,149.74,116700.0,149.12,149.74,149.12,149.74,116700.0
2014-04-14 09:30:00,153.36,153.38,152.0,152.69,175500.0,153.36,153.38,152.0,152.69,175500.0
2014-04-14 09:35:00,152.46,153.17,152.0,153.07,94900.0,152.46,153.17,152.0,153.07,94900.0
2014-04-14 09:40:00,153.0,153.54,152.81,153.0,45000.0,153.0,153.54,152.81,153.0,45000.0
2014-04-14 09:45:00,152.95,153.15,152.0,152.15,39700.0,152.95,153.15,152.0,152.15,39700.0
2014-04-14 09:50:00,152.01,152.39,151.21,151.21,45900.0,152.01,152.39,151.21,151.21,45900.0
2014-04-14 09:55:00,151.21,151.42,150.28,150.41,48400.0,151.21,151.42,150.28,150.41,48400.0
2014-04-14 10:00:00,150.52,151.39,150.52,150.7,73600.0,150.52,151.39,150.52,150.7,73600.0
2014-04-14 10:05:00,150.73,151.96,150.73,151.56,31100.0,150.73,151.96,150.73,151.56,31100.0
2014-04-14 10:10:00,151.67,152.45,151.59,152.39,119700.0,151.67,152.45,151.59,152.39,119700.0
2014-04-14 10:15:00,152.39,152.44,151.71,151.82,89400.0,152.39,152.44,151.71,151.82,89400.0
2014-04-14 10:20:00,151.76,151.81,150.96,151.28,32700.0,151.76,151.81,150.96,151.28,32700.0
2014-04-14 10:25:00,151.3,151.96,151.01,151.44,21700.0,151.3,151.96,151.01,151.44,21700.0
2014-04-14 10:30:00,151.44,152.37,151.44,152.08,30000.0,151.44,152.37,151.44,152.08,30000.0
2014-04-14 10:35:00,152.11,152.3,151.98,152.16,32800.0,152.11,152.3,151.98,152.16,32800.0
2014-04-14 10:40:00,152.21,153.04,152.12,152.94,29400.0,152.21,153.04,152.12,152.94,29400.0
2014-04-14 10:45:00,153.06,154.2,153.06,153.83,63200.0,153.06,154.2,153.06,153.83,63200.0
2014-04-14 10:50:00,153.99,154.74,153.95,154.69,55000.0,153.99,154.74,153.95,154.69,55000.0
2014-04-14 10:55:00,154.69,155.24,154.56,155.17,103100.0,154.69,155.24,154.56,155.17,103100.0
2014-04-14 11:00:00,155.16,155.83,155.07,155.07,111200.0,155.16,155.83,155.07,155.07,111200.0
2014-04-14 11:05:00,155.11,155.47,154.88,155.25,62300.0,155.11,155.47,154.88,155.25,62300.0
2014-04-14 11:10:00,155.25,155.47,154.53,155.17,80700.0,155.25,155.47,154.53,155.17,80700.0
2014-04-14 11:15:00,155.05,155.16,154.39,154.39,47700.0,155.05,155.16,154.39,154.39,47700.0
2014-04-14 11:20:00,154.41,154.66,153.79,154.05,42400.0,154.41,154.66,153.79,154.05,42400.0
2014-04-14 11:25:00,154.03,154.66,153.76,154.49,19200.0,154.03,154.66,153.76,154.49,19200.0
2014-04-14 11:30:00,154.48,155.0,154.48,154.89,21900.0,154.48,155.0,154.48,154.89,21900.0
2014-04-14 11:35:00,154.75,154.97,154.57,154.97,51300.0,154.75,154.97,154.57,154.97,51300.0
2014-04-14 11:40:00,154.9,154.95,154.67,154.85,11000.0,154.9,154.95,154.67,154.85,11000.0
2014-04-14 11:45:00,154.88,154.93,154.51,154.68,16700.0,154.88,154.93,154.51,154.68,16700.0
2014-04-14 11:50:00,154.67,154.69,154.14,154.23,29100.0,154.67,154.69,154.14,154.23,29100.0
2014-04-14 11:55:00,154.23,154.29,153.56,153.6,27100.0,154.23,154.29,153.56,153.6,27100.0
2014-04-14 12:00:00,153.71,154.12,153.55,153.84,24700.0,153.71,154.12,153.55,153.84,24700.0
2014-04-14 12:05:00,153.85,154.1,153.59,154.05,9900.0,153.85,154.1,153.59,154.05,9900.0
2014-04-14 12:10:00,153.96,154.45,153.93,154.32,19400.0,153.96,154.45,153.93,154.32,19400.0
2014-04-14 12:15:00,154.32,154.42,154.07,154.07,26000.0,154.32,154.42,154.07,154.07,26000.0
2014-04-14 12:20:00,154.05,154.05,153.74,153.79,16400.0,154.05,154.05,153.74,153.79,16400.0
2014-04-14 12:25:00,153.79,153.9,153.62,153.9,21100.0,153.79,153.9,153.62,153.9,21100.0
2014-04-14 12:30:00,153.9,154.37,153.83,154.34,16800.0,153.9,154.37,153.83,154.34,16800.0
2014-04-14 12:35:00,154.31,154.49,153.92,154.05,26400.0,154.31,154.49,153.92,154.05,26400.0
2014-04-14 12:40:00,154.1,154.18,153.76,153.92,21300.0,154.1,154.18,153.76,153.92,21300.0
2014-04-14 12:45:00,153.87,154.26,153.74,154.13,35600.0,153.87,154.26,153.74,154.13,35600.0
2014-04-14 12:50:00,154.08,154.19,153.74,154.0,40000.0,154.08,154.19,153.74,154.0,40000.0
2014-04-14 12:55:00,154.04,154.04,153.62,153.78,36300.0,154.04,154.04,153.62,153.78,36300.0
2014-04-14 13:00:00,153.73,154.16,153.6,154.16,29500.0,153.73,154.16,153.6,154.16,29500.0
2014-04-14 13:05:00,154.16,154.26,154.12,154.2,10600.0,154.16,154.26,154.12,154.2,10600.0
2014-04-14 13:10:00,154.2,154.27,153.82,153.87,9800.0,154.2,154.27,153.82,153.87,9800.0
2014-04-14 13:15:00,153.86,153.87,153.55,153.65,20600.0,153.86,153.87,153.55,153.65,20600.0
2014-04-14 13:20:00,153.63,153.65,153.1,153.3,22700.0,153.63,153.65,153.1,153.3,22700.0
2014-04-14 13:25:00,153.32,153.71,153.31,153.47,10800.0,153.32,153.71,153.31,153.47,10800.0
2014-04-14 13:30:00,153.4,153.99,153.4,153.61,31100.0,153.4,153.99,153.4,153.61,31100.0
2014-04-14 13:35:00,153.61,153.82,153.25,153.53,37000.0,153.61,153.82,153.25,153.53,37000.0
2014-04-14 13:40:00,153.54,153.64,153.29,153.41,13100.0,153.54,153.64,153.29,153.41,13100.0
2014-04-14 13:45:00,153.5,153.57,153.17,153.38,28400.0,153.5,153.57,153.17,153.38,28400.0
2014-04-14 13:50:00,153.37,153.37,152.91,152.96,45000.0,153.37,153.37,152.91,152.96,45000.0
2014-04-14 13:55:00,152.97,153.01,152.7,152.84,37800.0,152.97,153.01,152.7,152.84,37800.0
2014-04-14 14:00:00,152.79,152.85,152.48,152.59,28300.0,152.79,152.85,152.48,152.59,28300.0
2014-04-14 14:05:00,152.6,153.08,152.6,153.08,37700.0,152.6,153.08,152.6,153.08,37700.0
2014-04-14 14:10:00,153.01,153.2,152.85,153.2,13900.0,153.01,153.2,152.85,153.2,13900.0
2014-04-14 14:15:00,153.09,153.32,152.77,152.77,14300.0,153.09,153.32,152.77,152.77,14300.0
2014-04-14 14:20:00,152.81,153.0,152.59,152.99,21700.0,152.81,153.0,152.59,152.99,21700.0
2014-04-14 14:25:00,152.97,153.0,152.53,152.74,25900.0,152.97,153.0,152.53,152.74,25900.0
2014-04-14 14:30:00,152.69,152.94,152.48,152.52,30100.0,152.69,152.94,152.48,152.52,30100.0
2014-04-14 14:35:00,152.44,152.7,152.38,152.62,59400.0,152.44,152.7,152.38,152.62,59400.0
2014-04-14 14:40:00,152.56,152.8,152.3,152.68,23000.0,152.56,152.8,152.3,152.68,23000.0
2014-04-14 14:45:00,152.68,152.99,152.6,152.78,21800.0,152.68,152.99,152.6,152.78,21800.0
2014-04-14 14:50:00,152.89,153.13,152.81,153.13,26700.0,152.89,153.13,152.81,153.13,26700.0
2014-04-14 14:55:00,153.03,153.03,152.31,152.31,20000.0,153.03,153.03,152.31,152.31,20000.0
2014-04-14 15:00:00,152.41,152.52,152.0,152.2,33000.0,152.41,152.52,152.0,152.2,33000.0
2014-04-14 15:05:00,152.31,152.4,151.91,152.09,21600.0,152.31,152.4,151.91,152.09,21600.0
2014-04-14 15:10:00,151.95,152.21,151.5,151.6,49100.0,151.95,152.21,151.5,151.6,49100.0
2014-04-14 15:15:00,151.57,151.88,151.38,151.82,31000.0,151.57,151.88,151.38,151.82,31000.0
2014-04-14 15:20:00,151.89,152.46,151.8,152.25,30700.0,151.89,152.46,151.8,152.25,30700.0
2014-04-14 15:25:00,152.3,152.85,152.06,152.63,25700.0,152.3,152.85,152.06,152.63,25700.0
2014-04-14 15:30:00,152.63,153.18,152.58,153.18,50000.0,152.63,153.18,152.58,153.18,50000.0
2014-04-14 15:35:00,153.11,153.52,153.0,153.23,51600.0,153.11,153.52,153.0,153.23,51600.0
2014-04-14 15:40:00,153.2,153.26,152.92,153.16,33400.0,153.2,153.26,152.92,153.16,33400.0
2014-04-14 15:45:00,153.2,153.39,152.95,153.21,59900.0,153.2,153.39,152.95,153.21,59900.0
2014-04-14 15:50:00,153.21,153.93,153.14,153.52,112600.0,153.21,153.93,153.14,153.52,112600.0
2014-04-14 15:55:00,153.47,153.96,153.37,153.78,134100.0,153.47,153.96,153.37,153.78,134100.0
2014-04-15 09:30:00,153.81,153.99,152.75,152.75,103900.0,153.81,153.99,152.75,152.75,103900.0
2014-04-15 09:35:00,152.83,153.22,151.9,151.93,66200.0,152.83,153.22,151.9,151.93,66200.0
2014-04-15 09:40:00,151.97,153.01,151.97,152.4,99400.0,151.97,153.01,151.97,152.4,99400.0
2014-04-15 09:45:00,152.37,152.82,151.25,152.09,111700.0,152.37,152.82,151.25,152.09,111700.0
2014-04-15 09:50:00,152.16,152.3,151.5,151.94,78400.0,152.16,152.3,151.5,151.94,78400.0
2014-04-15 09:55:00,151.94,152.04,150.67,150.91,91800.0,151.94,152.04,150.67,150.91,91800.0
2014-04-15 10:00:00,150.87,151.83,150.81,151.13,84800.0,150.87,151.83,150.81,151.13,84800.0
2014-04-15 10:05:00,151.18,151.2,150.61,151.08,50400.0,151.18,151.2,150.61,151.08,50400.0
2014-04-15 10:10:00,151.0,151.17,149.94,150.0,103300.0,151.0,151.17,149.94,150.0,103300.0
2014-04-15 10:15:00,149.94,150.62,149.88,150.3,86500.0,149.94,150.62,149.88,150.3,86500.0
2014-04-15 10:20:00,150.2,150.6,150.01,150.03,82300.0,150.2,150.6,150.01,150.03,82300.0
2014-04-15 10:25:00,150.17,150.65,149.82,150.33,37400.0,150.17,150.65,149.82,150.33,37400.0
2014-04-15 10:30:00,150.18,150.65,150.14,150.64,58100.0,150.18,150.65,150.14,150.64,58100.0
2014-04-15 10:35:00,150.69,151.3,150.23,151.24,92700.0,150.69,151.3,150.23,151.24,92700.0
2014-04-15 10:40:00,151.29,151.78,150.91,151.02,99100.0,151.29,151.78,150.91,151.02,99100.0
2014-04-15 10:45:00,150.98,151.43,150.23,150.42,152400.0,150.98,151.43,150.23,150.42,152400.0
2014-04-15 10:50:00,150.45,150.8,150.11,150.2,25700.0,150.45,150.8,150.11,150.2,25700.0
2014-04-15 10:55:00,150.11,150.19,149.11,149.43,144200.0,150.11,150.19,149.11,149.43,144200.0
2014-04-15 11:00:00,149.42,149.47,148.15,148.15,92400.0,149.42,149.47,148.15,148.15,92400.0
2014-04-15 11:05:00,148.15,149.41,148.15,149.12,62800.0,148.15,149.41,148.15,149.12,62800.0
2014-04-15 11:10:00,149.26,149.8,149.0,149.27,31700.0,149.26,149.8,149.0,149.27,31700.0
2014-04-15 11:15:00,149.18,150.19,149.17,150.19,30000.0,149.18,150.19,149.17,150.19,30000.0
2014-04-15 11:20:00,150.2,150.8,149.99,150.73,27500.0,150.2,150.8,149.99,150.73,27500.0
2014-04-15 11:25:00,150.62,150.7,149.92,150.18,40800.0,150.62,150.7,149.92,150.18,40800.0
2014-04-15 11:30:00,150.11,151.23,149.96,150.96,29600.0,150.11,151.23,149.96,150.96,29600.0
2014-04-15 11:35:00,150.99,151.14,150.3,150.3,22100.0,150.99,151.14,150.3,150.3,22100.0
2014-04-15 11:40:00,150.3,150.68,149.83,149.97,41600.0,150.3,150.68,149.83,149.97,41600.0
2014-04-15 11:45:00,149.85,150.18,149.5,149.5,28400.0,149.85,150.18,149.5,149.5,28400.0
2014-04-15 11:50:00,149.4,149.73,149.26,149.7,31800.0,149.4,149.73,149.26,149.7,31800.0
2014-04-15 11:55:00,149.73,149.99,149.05,149.42,30400.0,149.73,149.99,149.05,149.42,30400.0
2014-04-15 12:00:00,149.42,149.53,148.76,149.04,31200.0,149.42,149.53,148.76,149.04,31200.0
2014-04-15 12:05:00,149.29,149.3,148.57,148.9,46500.0,149.29,149.3,148.57,148.9,46500.0
2014-04-15 12:10:00,148.84,149.96,148.65,149.63,50700.0,148.84,149.96,148.65,149.63,50700.0
2014-04-15 12:15:00,149.63,150.0,149.41,149.41,17800.0,149.63,150.0,149.41,149.41,17800.0
2014-04-15 12:20:00,149.4,149.52,148.86,149.01,30900.0,149.4,149.52,148.86,149.01,30900.0
2014-04-15 12:25:00,149.01,149.55,148.81,149.5,32600.0,149.01,149.55,148.81,149.5,32600.0
2014-04-15 12:30:00,149.39,149.45,148.52,148.52,35800.0,149.39,149.45,148.52,148.52,35800.0
2014-04-15 12:35:00,148.52,148.85,148.29,148.45,57800.0,148.52,148.85,148.29,148.45,57800.0
2014-04-15 12:40:00,148.34,148.68,147.95,147.96,59100.0,148.34,148.68,147.95,147.96,59100.0
2014-04-15 12:45:00,147.96,148.01,147.43,147.69,59800.0,147.96,148.01,147.43,147.69,59800.0
2014-04-15 12:50:00,147.69,147.85,147.52,147.84,36000.0,147.69,147.85,147.52,147.84,36000.0
2014-04-15 12:55:00,147.93,147.94,147.37,147.47,21700.0,147.93,147.94,147.37,147.47,21700.0
2014-04-15 13:00:00,147.46,148.18,147.25,148.18,34500.0,147.46,148.18,147.25,148.18,34500.0
2014-04-15 13:05:00,148.03,148.59,147.8,148.47,23100.0,148.03,148.59,147.8,148.47,23100.0
2014-04-15 13:10:00,148.47,149.26,148.4,149.18,43400.0,148.47,149.26,148.4,149.18,43400.0
2014-04-15 13:15:00,149.2,149.94,149.08,149.66,42000.0,149.2,149.94,149.08,149.66,42000.0
2014-04-15 13:20:00,149.7,149.91,149.18,149.5,31700.0,149.7,149.91,149.18,149.5,31700.0
2014-04-15 13:25:00,149.43,149.91,149.1,149.89,29900.0,149.43,149.91,149.1,149.89,29900.0
2014-04-15 13:30:00,149.93,150.75,149.8,150.69,42700.0,149.93,150.75,149.8,150.69,42700.0
2014-04-15 13:35:00,150.74,151.0,150.01,150.17,34400.0,150.74,151.0,150.01,150.17,34400.0
2014-04-15 13:40:00,150.17,150.94,150.05,150.7,29800.0,150.17,150.94,150.05,150.7,29800.0
2014-04-15 13:45:00,150.68,150.68,150.24,150.28,31400.0,150.68,150.68,150.24,150.28,31400.0
2014-04-15 13:50:00,150.33,150.68,150.19,150.34,23000.0,150.33,150.68,150.19,150.34,23000.0
2014-04-15 13:55:00,150.21,151.63,150.02,151.58,51700.0,150.21,151.63,150.02,151.58,51700.0
2014-04-15 14:00:00,151.57,152.26,151.5,152.26,57800.0,151.57,152.26,151.5,152.26,57800.0
2014-04-15 14:05:00,152.25,152.95,152.1,152.1,57100.0,152.25,152.95,152.1,152.1,57100.0
2014-04-15 14:10:00,152.1,152.66,151.84,152.4,50000.0,152.1,152.66,151.84,152.4,50000.0
2014-04-15 14:15:00,152.39,152.82,151.88,151.91,29000.0,152.39,152.82,151.88,151.91,29000.0
2014-04-15 14:20:00,151.85,152.0,151.33,151.82,44600.0,151.85,152.0,151.33,151.82,44600.0
2014-04-15 14:25:00,151.79,152.28,151.6,152.22,21100.0,151.79,152.28,151.6,152.22,21100.0
2014-04-15 14:30:00,152.25,153.13,152.07,153.07,43700.0,152.25,153.13,152.07,153.07,43700.0
2014-04-15 14:35:00,153.08,153.16,152.44,153.03,27100.0,153.08,153.16,152.44,153.03,27100.0
2014-04-15 14:40:00,153.08,153.43,153.05,153.18,54500.0,153.08,153.43,153.05,153.18,54500.0
2014-04-15 14:45:00,153.27,153.32,152.62,153.01,59900.0,153.27,153.32,152.62,153.01,59900.0
2014-04-15 14:50:00,153.04,153.96,153.0,153.85,61500.0,153.04,153.96,153.0,153.85,61500.0
2014-04-15 14:55:00,153.82,153.9,153.05,153.05,35400.0,153.82,153.9,153.05,153.05,35400.0
2014-04-15 15:00:00,153.03,153.6,153.03,153.36,36300.0,153.03,153.6,153.03,153.36,36300.0
2014-04-15 15:05:00,153.19,153.34,152.8,153.03,33400.0,153.19,153.34,152.8,153.03,33400.0
2014-04-15 15:10:00,153.02,154.31,152.94,154.24,59200.0,153.02,154.31,152.94,154.24,59200.0
2014-04-15 15:15:00,154.38,155.29,154.27,155.29,79400.0,154.38,155.29,154.27,155.29,79400.0
2014-04-15 15:20:00,155.29,155.34,154.33,154.79,107500.0,155.29,155.34,154.33,154.79,107500.0
2014-04-15 15:25:00,154.65,155.26,154.39,155.15,78700.0,154.65,155.26,154.39,155.15,78700.0
2014-04-15 15:30:00,155.24,155.26,154.65,155.14,74900.0,155.24,155.26,154.65,155.14,74900.0
2014-04-15 15:35:00,155.14,155.29,154.63,154.7,87500.0,155.14,155.29,154.63,154.7,87500.0
2014-04-15 15:40:00,154.75,155.11,154.54,154.81,72000.0,154.75,155.11,154.54,154.81,72000.0
2014-04-15 15:45:00,154.81,155.32,154.81,155.23,142100.0,154.81,155.32,154.81,155.23,142100.0
2014-04-15 15:50:00,155.24,155.8,155.19,155.8,200800.0,155.24,155.8,155.19,155.8,200800.0
2014-04-15 15:55:00,155.75,155.79,155.09,155.36,244700.0,155.75,155.79,155.09,155.36,244700.0
2014-04-16 09:30:00,159.29,159.5,158.19,159.1,207800.0,159.29,159.5,158.19,159.1,207800.0
2014-04-16 09:35:00,159.19,159.4,157.42,157.6,125000.0,159.19,159.4,157.42,157.6,125000.0
2014-04-16 09:40:00,157.57,159.25,157.37,159.02,125100.0,157.57,159.25,157.37,159.02,125100.0
2014-04-16 09:45:00,159.0,159.0,156.61,156.78,123500.0,159.0,159.0,156.61,156.78,123500.0
2014-04-16 09:50:00,156.84,157.42,156.07,156.77,91800.0,156.84,157.42,156.07,156.77,91800.0
2014-04-16 09:55:00,156.75,157.35,156.21,156.28,76600.0,156.75,157.35,156.21,156.28,76600.0
2014-04-16 10:00:00,156.45,156.88,155.3,156.19,89100.0,156.45,156.88,155.3,156.19,89100.0
2014-04-16 10:05:00,156.0,156.39,155.34,155.64,65900.0,156.0,156.39,155.34,155.64,65900.0
2014-04-16 10:10:00,155.52,155.92,155.16,155.61,44600.0,155.52,155.92,155.16,155.61,44600.0
2014-04-16 10:15:00,155.37,155.54,154.86,155.28,63400.0,155.37,155.54,154.86,155.28,63400.0
2014-04-16 10:20:00,155.28,156.16,154.84,155.49,65200.0,155.28,156.16,154.84,155.49,65200.0
2014-04-16 10:25:00,155.45,156.11,155.3,155.3,53800.0,155.45,156.11,155.3,155.3,53800.0
2014-04-16 10:30:00,155.2,155.4,153.9,153.95,73600.0,155.2,155.4,153.9,153.95,73600.0
2014-04-16 10:35:00,153.97,154.9,153.9,154.34,36600.0,153.97,154.9,153.9,154.34,36600.0
2014-04-16 10:40:00,154.31,154.31,153.26,153.5,61100.0,154.31,154.31,153.26,153.5,61100.0
2014-04-16 10:45:00,153.4,154.32,153.25,154.1,34400.0,153.4,154.32,153.25,154.1,34400.0
2014-04-16 10:50:00,153.9,154.03,152.66,152.98,101500.0,153.9,154.03,152.66,152.98,101500.0
2014-04-16 10:55:00,152.86,153.1,152.1,152.55,88500.0,152.86,153.1,152.1,152.55,88500.0
2014-04-16 11:00:00,152.55,153.17,152.23,152.94,45500.0,152.55,153.17,152.23,152.94,45500.0
2014-04-16 11:05:00,152.94,153.75,152.94,153.09,32100.0,152.94,153.75,152.94,153.09,32100.0
2014-04-16 11:10:00,153.35,153.85,153.0,153.85,18000.0,153.35,153.85,153.0,153.85,18000.0
2014-04-16 11:15:00,153.85,154.6,153.74,154.12,39800.0,153.85,154.6,153.74,154.12,39800.0
2014-04-16 11:20:00,153.99,154.14,153.32,153.97,30400.0,153.99,154.14,153.32,153.97,30400.0
2014-04-16 11:25:00,154.11,155.4,153.82,155.3,54800.0,154.11,155.4,153.82,155.3,54800.0
2014-04-16 11:30:00,155.4,156.0,155.18,155.47,62600.0,155.4,156.0,155.18,155.47,62600.0
2014-04-16 11:35:00,155.32,155.48,154.81,154.81,34000.0,155.32,155.48,154.81,154.81,34000.0
2014-04-16 11:40:00,154.9,155.34,154.55,155.34,28400.0,154.9,155.34,154.55,155.34,28400.0
2014-04-16 11:45:00,155.25,155.25,154.5,154.5,23600.0,155.25,155.25,154.5,154.5,23600.0
2014-04-16 11:50:00,154.46,154.95,154.27,154.86,20800.0,154.46,154.95,154.27,154.86,20800.0
2014-04-16 11:55:00,154.86,154.9,154.47,154.8,18900.0,154.86,154.9,154.47,154.8,18900.0
2014-04-16 12:00:00,154.75,155.93,154.75,155.88,24200.0,154.75,155.93,154.75,155.88,24200.0
2014-04-16 12:05:00,155.76,156.13,155.52,155.62,22100.0,155.76,156.13,155.52,155.62,22100.0
2014-04-16 12:10:00,155.82,156.0,155.59,155.59,10300.0,155.82,156.0,155.59,155.59,10300.0
2014-04-16 12:15:00,155.51,155.94,155.51,155.73,20700.0,155.51,155.94,155.51,155.73,20700.0
2014-04-16 12:20:00,155.93,156.36,155.74,155.85,46900.0,155.93,156.36,155.74,155.85,46900.0
2014-04-16 12:25:00,155.78,156.13,155.69,156.11,26100.0,155.78,156.13,155.69,156.11,26100.0
2014-04-16 12:30:00,156.09,156.2,155.28,155.3,38400.0,156.09,156.2,155.28,155.3,38400.0
2014-04-16 12:35:00,155.34,155.85,155.07,155.8,28100.0,155.34,155.85,155.07,155.8,28100.0
2014-04-16 12:40:00,155.87,156.18,155.87,155.93,32600.0,155.87,156.18,155.87,155.93,32600.0
2014-04-16 12:45:00,156.02,156.14,155.72,155.74,9500.0,156.02,156.14,155.72,155.74,9500.0
2014-04-16 12:50:00,155.85,156.78,155.75,156.38,33100.0,155.85,156.78,155.75,156.38,33100.0
2014-04-16 12:55:00,156.42,156.42,156.02,156.17,24400.0,156.42,156.42,156.02,156.17,24400.0
2014-04-16 13:00:00,156.17,156.44,155.94,155.94,42100.0,156.17,156.44,155.94,155.94,42100.0
2014-04-16 13:05:00,155.94,156.43,155.76,156.23,20700.0,155.94,156.43,155.76,156.23,20700.0
2014-04-16 13:10:00,156.33,156.35,156.1,156.3,8500.0,156.33,156.35,156.1,156.3,8500.0
2014-04-16 13:15:00,156.25,156.95,156.25,156.81,31300.0,156.25,156.95,156.25,156.81,31300.0
2014-04-16 13:20:00,156.93,157.23,156.64,157.14,30000.0,156.93,157.23,156.64,157.14,30000.0
2014-04-16 13:25:00,157.11,157.33,156.64,157.0,25200.0,157.11,157.33,156.64,157.0,25200.0
2014-04-16 13:30:00,157.12,157.12,156.5,156.51,14100.0,157.12,157.12,156.5,156.51,14100.0
2014-04-16 13:35:00,156.53,156.74,156.03,156.72,17400.0,156.53,156.74,156.03,156.72,17400.0
2014-04-16 13:40:00,156.75,156.94,156.45,156.52,12200.0,156.75,156.94,156.45,156.52,12200.0
2014-04-16 13:45:00,156.45,156.8,156.45,156.45,14800.0,156.45,156.8,156.45,156.45,14800.0
2014-04-16 13:50:00,156.62,156.62,156.16,156.41,15400.0,156.62,156.62,156.16,156.41,15400.0
2014-04-16 13:55:00,156.24,156.74,156.13,156.74,6200.0,156.24,156.74,156.13,156.74,6200.0
2014-04-16 14:00:00,156.69,156.74,156.24,156.24,17200.0,156.69,156.74,156.24,156.24,17200.0
2014-04-16 14:05:00,156.25,156.75,156.25,156.62,31300.0,156.25,156.75,156.25,156.62,31300.0
2014-04-16 14:10:00,156.65,156.8,156.28,156.49,10700.0,156.65,156.8,156.28,156.49,10700.0
2014-04-16 14:15:00,156.38,156.4,155.8,156.11,20700.0,156.38,156.4,155.8,156.11,20700.0
2014-04-16 14:20:00,155.99,156.37,155.89,156.33,9200.0,155.99,156.37,155.89,156.33,9200.0
2014-04-16 14:25:00,156.53,156.78,156.37,156.37,14700.0,156.53,156.78,156.37,156.37,14700.0
2014-04-16 14:30:00,156.43,156.87,156.43,156.69,21400.0,156.43,156.87,156.43,156.69,21400.0
2014-04-16 14:35:00,156.7,156.85,156.62,156.78,14400.0,156.7,156.85,156.62,156.78,14400.0
2014-04-16 14:40:00,156.85,156.86,156.55,156.63,10400.0,156.85,156.86,156.55,156.63,10400.0
2014-04-16 14:45:00,156.68,157.15,156.68,157.12,21700.0,156.68,157.15,156.68,157.12,21700.0
2014-04-16 14:50:00,157.16,157.19,156.91,157.17,10800.0,157.16,157.19,156.91,157.17,10800.0
2014-04-16 14:55:00,157.18,157.19,156.85,156.94,10100.0,157.18,157.19,156.85,156.94,10100.0
2014-04-16 15:00:00,157.04,157.13,156.72,157.0,15200.0,157.04,157.13,156.72,157.0,15200.0
2014-04-16 15:05:00,157.03,157.15,156.71,157.07,15600.0,157.03,157.15,156.71,157.07,15600.0
2014-04-16 15:10:00,157.12,157.4,156.85,156.86,21300.0,157.12,157.4,156.85,156.86,21300.0
2014-04-16 15:15:00,156.85,157.28,156.85,157.09,21200.0,156.85,157.28,156.85,157.09,21200.0
2014-04-16 15:20:00,157.09,157.18,156.85,156.96,21800.0,157.09,157.18,156.85,156.96,21800.0
2014-04-16 15:25:00,156.98,157.14,156.9,157.02,27100.0,156.98,157.14,156.9,157.02,27100.0
2014-04-16 15:30:00,157.06,157.12,156.9,157.08,36200.0,157.06,157.12,156.9,157.08,36200.0
2014-04-16 15:35:00,157.07,157.32,156.96,157.25,42600.0,157.07,157.32,156.96,157.25,42600.0
2014-04-16 15:40:00,157.25,157.49,157.25,157.49,51800.0,157.25,157.49,157.25,157.49,51800.0
2014-04-16 15:45:00,157.48,157.54,157.0,157.14,81600.0,157.48,157.54,157.0,157.14,81600.0
2014-04-16 15:50:00,157.14,157.32,157.07,157.15,79700.0,157.14,157.32,157.07,157.15,79700.0
2014-04-16 15:55:00,157.18,157.42,157.13,157.28,110100.0,157.18,157.42,157.13,157.28,110100.0
2014-04-17 09:30:00,156.27,156.53,155.47,155.99,123600.0,156.27,156.53,155.47,155.99,123600.0
2014-04-17 09:35:00,155.81,157.0,155.51,156.74,49500.0,155.81,157.0,155.51,156.74,49500.0
2014-04-17 09:40:00,156.97,157.92,156.76,157.55,55400.0,156.97,157.92,156.76,157.55,55400.0
2014-04-17 09:45:00,157.29,157.42,155.61,155.96,104400.0,157.29,157.42,155.61,155.96,104400.0
2014-04-17 09:50:00,155.97,156.25,154.8,155.02,88700.0,155.97,156.25,154.8,155.02,88700.0
2014-04-17 09:55:00,154.84,157.15,154.81,156.81,83600.0,154.84,157.15,154.81,156.81,83600.0
2014-04-17 10:00:00,156.93,157.1,156.04,156.45,68800.0,156.93,157.1,156.04,156.45,68800.0
2014-04-17 10:05:00,156.55,156.71,155.51,156.01,52400.0,156.55,156.71,155.51,156.01,52400.0
2014-04-17 10:10:00,156.19,156.93,156.19,156.76,20500.0,156.19,156.93,156.19,156.76,20500.0
2014-04-17 10:15:00,156.93,156.93,156.05,156.22,53900.0,156.93,156.93,156.05,156.22,53900.0
2014-04-17 10:20:00,156.27,156.57,155.8,156.22,62500.0,156.27,156.57,155.8,156.22,62500.0
2014-04-17 10:25:00,156.29,156.76,156.1,156.36,79200.0,156.29,156.76,156.1,156.36,79200.0
2014-04-17 10:30:00,156.7,156.7,156.05,156.2,24500.0,156.7,156.7,156.05,156.2,24500.0
2014-04-17 10:35:00,156.1,156.5,156.08,156.4,21800.0,156.1,156.5,156.08,156.4,21800.0
2014-04-17 10:40:00,156.44,156.44,155.51,155.51,45600.0,156.44,156.44,155.51,155.51,45600.0
2014-04-17 10:45:00,155.51,155.77,155.08,155.14,37600.0,155.51,155.77,155.08,155.14,37600.0
2014-04-17 10:50:00,155.1,155.44,154.55,154.73,51900.0,155.1,155.44,154.55,154.73,51900.0
2014-04-17 10:55:00,154.69,155.12,154.5,154.83,34500.0,154.69,155.12,154.5,154.83,34500.0
2014-04-17 11:00:00,154.83,155.25,154.65,155.25,55400.0,154.83,155.25,154.65,155.25,55400.0
2014-04-17 11:05:00,155.3,155.6,155.0,155.43,22400.0,155.3,155.6,155.0,155.43,22400.0
2014-04-17 11:10:00,155.43,155.63,155.06,155.06,13100.0,155.43,155.63,155.06,155.06,13100.0
2014-04-17 11:15:00,155.05,155.12,154.63,155.07,28200.0,155.05,155.12,154.63,155.07,28200.0
2014-04-17 11:20:00,155.17,155.9,155.07,155.75,24800.0,155.17,155.9,155.07,155.75,24800.0
2014-04-17 11:25:00,155.71,155.71,154.95,155.35,17000.0,155.71,155.71,154.95,155.35,17000.0
2014-04-17 11:30:00,155.37,155.64,154.91,154.91,19500.0,155.37,155.64,154.91,154.91,19500.0
2014-04-17 11:35:00,154.9,155.0,154.1,154.11,39700.0,154.9,155.0,154.1,154.11,39700.0
2014-04-17 11:40:00,154.18,154.37,153.78,154.09,44900.0,154.18,154.37,153.78,154.09,44900.0
2014-04-17 11:45:00,154.0,154.06,153.28,153.3,37300.0,154.0,154.06,153.28,153.3,37300.0
2014-04-17 11:50:00,153.25,153.49,152.76,153.45,98200.0,153.25,153.49,152.76,153.45,98200.0
2014-04-17 11:55:00,153.5,154.47,153.5,154.44,37700.0,153.5,154.47,153.5,154.44,37700.0
2014-04-17 12:00:00,154.43,155.88,154.29,155.62,120100.0,154.43,155.88,154.29,155.62,120100.0
2014-04-17 12:05:00,155.69,155.8,155.12,155.64,39700.0,155.69,155.8,155.12,155.64,39700.0
2014-04-17 12:10:00,155.5,156.29,155.39,156.08,56600.0,155.5,156.29,155.39,156.08,56600.0
2014-04-17 12:15:00,156.01,156.09,155.61,155.62,33100.0,156.01,156.09,155.61,155.62,33100.0
2014-04-17 12:20:00,155.81,155.81,155.19,155.23,36700.0,155.81,155.81,155.19,155.23,36700.0
2014-04-17 12:25:00,155.18,155.3,154.89,155.11,28900.0,155.18,155.3,154.89,155.11,28900.0
2014-04-17 12:30:00,155.15,155.4,154.8,155.11,14800.0,155.15,155.4,154.8,155.11,14800.0
2014-04-17 12:35:00,155.13,155.35,154.83,155.25,13300.0,155.13,155.35,154.83,155.25,13300.0
2014-04-17 12:40:00,155.17,155.6,155.04,155.4,15400.0,155.17,155.6,155.04,155.4,15400.0
2014-04-17 12:45:00,155.46,155.85,155.23,155.67,19100.0,155.46,155.85,155.23,155.67,19100.0
2014-04-17 12:50:00,155.72,155.86,155.24,155.34,17800.0,155.72,155.86,155.24,155.34,17800.0
2014-04-17 12:55:00,155.25,155.36,155.05,155.34,6000.0,155.25,155.36,155.05,155.34,6000.0
2014-04-17 13:00:00,155.32,155.87,155.19,155.8,10700.0,155.32,155.87,155.19,155.8,10700.0
2014-04-17 13:05:00,155.85,155.9,155.62,155.86,21500.0,155.85,155.9,155.62,155.86,21500.0
2014-04-17 13:10:00,155.89,156.42,155.69,156.4,67900.0,155.89,156.42,155.69,156.4,67900.0
2014-04-17 13:15:00,156.42,156.44,156.07,156.1,24800.0,156.42,156.44,156.07,156.1,24800.0
2014-04-17 13:20:00,156.18,156.4,156.0,156.4,21000.0,156.18,156.4,156.0,156.4,21000.0
2014-04-17 13:25:00,156.4,156.5,156.26,156.43,17900.0,156.4,156.5,156.26,156.43,17900.0
2014-04-17 13:30:00,156.4,156.48,156.31,156.39,11200.0,156.4,156.48,156.31,156.39,11200.0
2014-04-17 13:35:00,156.45,156.88,156.41,156.78,23800.0,156.45,156.88,156.41,156.78,23800.0
2014-04-17 13:40:00,156.84,156.98,156.71,156.9,33100.0,156.84,156.98,156.71,156.9,33100.0
2014-04-17 13:45:00,156.9,157.02,156.47,156.53,45600.0,156.9,157.02,156.47,156.53,45600.0
2014-04-17 13:50:00,156.53,156.94,156.3,156.89,22300.0,156.53,156.94,156.3,156.89,22300.0
2014-04-17 13:55:00,156.85,157.0,156.51,156.62,32700.0,156.85,157.0,156.51,156.62,32700.0
2014-04-17 14:00:00,156.62,156.97,156.4,156.4,21600.0,156.62,156.97,156.4,156.4,21600.0
2014-04-17 14:05:00,156.46,156.85,156.42,156.76,10100.0,156.46,156.85,156.42,156.76,10100.0
2014-04-17 14:10:00,156.72,156.86,156.67,156.68,9200.0,156.72,156.86,156.67,156.68,9200.0
2014-04-17 14:15:00,156.66,156.8,156.54,156.72,8800.0,156.66,156.8,156.54,156.72,8800.0
2014-04-17 14:20:00,156.73,156.73,156.39,156.4,13900.0,156.73,156.73,156.39,156.4,13900.0
2014-04-17 14:25:00,156.39,156.67,156.38,156.42,6800.0,156.39,156.67,156.38,156.42,6800.0
2014-04-17 14:30:00,156.39,156.59,156.16,156.2,7700.0,156.39,156.59,156.16,156.2,7700.0
2014-04-17 14:35:00,156.2,156.52,156.2,156.37,10400.0,156.2,156.52,156.2,156.37,10400.0
2014-04-17 14:40:00,156.36,156.43,156.16,156.29,30700.0,156.36,156.43,156.16,156.29,30700.0
2014-04-17 14:45:00,156.24,156.3,155.78,155.78,31600.0,156.24,156.3,155.78,155.78,31600.0
2014-04-17 14:50:00,155.78,156.2,155.72,156.12,17900.0,155.78,156.2,155.72,156.12,17900.0
2014-04-17 14:55:00,156.06,156.21,156.04,156.11,20000.0,156.06,156.21,156.04,156.11,20000.0
2014-04-17 15:00:00,156.02,156.19,155.82,156.01,41800.0,156.02,156.19,155.82,156.01,41800.0
2014-04-17 15:05:00,156.01,156.15,155.84,156.14,13700.0,156.01,156.15,155.84,156.14,13700.0
2014-04-17 15:10:00,156.16,156.35,156.12,156.27,25500.0,156.16,156.35,156.12,156.27,25500.0
2014-04-17 15:15:00,156.28,156.45,156.19,156.36,11300.0,156.28,156.45,156.19,156.36,11300.0
2014-04-17 15:20:00,156.38,156.38,156.13,156.18,12300.0,156.38,156.38,156.13,156.18,12300.0
2014-04-17 15:25:00,156.24,156.28,156.01,156.17,26100.0,156.24,156.28,156.01,156.17,26100.0
2014-04-17 15:30:00,156.14,156.19,156.04,156.15,31100.0,156.14,156.19,156.04,156.15,31100.0
2014-04-17 15:35:00,156.14,156.17,155.86,155.86,23100.0,156.14,156.17,155.86,155.86,23100.0
2014-04-17 15:40:00,155.86,156.04,155.8,155.87,39500.0,155.86,156.04,155.8,155.87,39500.0
2014-04-17 15:45:00,155.85,155.96,155.53,155.96,51100.0,155.85,155.96,155.53,155.96,51100.0
2014-04-17 15:50:00,155.93,156.04,155.69,155.76,69700.0,155.93,156.04,155.69,155.76,69700.0
2014-04-17 15:55:00,155.8,155.95,155.71,155.8,94000.0,155.8,155.95,155.71,155.8,94000.0
2014-04-21 09:30:00,157.22,158.35,156.76,158.07,130900.0,157.22,158.35,156.76,158.07,130900.0
2014-04-21 09:35:00,158.15,158.24,157.1,157.63,82900.0,158.15,158.24,157.1,157.63,82900.0
2014-04-21 09:40:00,157.52,158.65,157.52,158.34,91300.0,157.52,158.65,157.52,158.34,91300.0
2014-04-21 09:45:00,158.16,158.16,156.51,156.95,60100.0,158.16,158.16,156.51,156.95,60100.0
2014-04-21 09:50:00,156.95,157.09,156.0,156.39,61000.0,156.95,157.09,156.0,156.39,61000.0
2014-04-21 09:55:00,156.34,157.39,156.18,156.34,33700.0,156.34,157.39,156.18,156.34,33700.0
2014-04-21 10:00:00,156.38,157.38,156.38,157.38,27700.0,156.38,157.38,156.38,157.38,27700.0
2014-04-21 10:05:00,157.22,157.5,156.75,156.99,15700.0,157.22,157.5,156.75,156.99,15700.0
2014-04-21 10:10:00,157.08,157.09,156.48,156.54,29800.0,157.08,157.09,156.48,156.54,29800.0
2014-04-21 10:15:00,156.5,156.76,156.46,156.5,26200.0,156.5,156.76,156.46,156.5,26200.0
2014-04-21 10:20:00,156.5,156.62,156.12,156.43,33200.0,156.5,156.62,156.12,156.43,33200.0
2014-04-21 10:25:00,156.43,156.8,156.34,156.6,25900.0,156.43,156.8,156.34,156.6,25900.0
2014-04-21 10:30:00,156.53,156.63,156.22,156.28,34700.0,156.53,156.63,156.22,156.28,34700.0
2014-04-21 10:35:00,156.26,156.28,155.99,156.09,61700.0,156.26,156.28,155.99,156.09,61700.0
2014-04-21 10:40:00,156.12,156.55,156.0,156.14,29100.0,156.12,156.55,156.0,156.14,29100.0
2014-04-21 10:45:00,156.05,157.41,156.05,157.14,67400.0,156.05,157.41,156.05,157.14,67400.0
2014-04-21 10:50:00,157.18,157.49,156.78,157.24,22500.0,157.18,157.49,156.78,157.24,22500.0
2014-04-21 10:55:00,157.25,157.44,156.78,157.44,19200.0,157.25,157.44,156.78,157.44,19200.0
2014-04-21 11:00:00,157.44,157.6,157.0,157.42,24300.0,157.44,157.6,157.0,157.42,24300.0
2014-04-21 11:05:00,157.56,157.81,157.46,157.72,20000.0,157.56,157.81,157.46,157.72,20000.0
2014-04-21 11:10:00,157.77,158.25,157.72,157.94,47700.0,157.77,158.25,157.72,157.94,47700.0
2014-04-21 11:15:00,157.89,158.02,157.39,157.9,15700.0,157.89,158.02,157.39,157.9,15700.0
2014-04-21 11:20:00,157.92,157.94,157.55,157.94,22400.0,157.92,157.94,157.55,157.94,22400.0
2014-04-21 11:25:00,157.94,158.0,157.79,157.79,19700.0,157.94,158.0,157.79,157.79,19700.0
2014-04-21 11:30:00,157.77,157.77,157.27,157.5,16800.0,157.77,157.77,157.27,157.5,16800.0
2014-04-21 11:35:00,157.39,157.48,157.0,157.1,20700.0,157.39,157.48,157.0,157.1,20700.0
2014-04-21 11:40:00,157.1,157.95,156.8,157.95,50600.0,157.1,157.95,156.8,157.95,50600.0
2014-04-21 11:45:00,157.95,158.27,157.82,158.2,19800.0,157.95,158.27,157.82,158.2,19800.0
2014-04-21 11:50:00,158.14,158.37,158.05,158.31,17800.0,158.14,158.37,158.05,158.31,17800.0
2014-04-21 11:55:00,158.4,158.54,158.14,158.33,16700.0,158.4,158.54,158.14,158.33,16700.0
2014-04-21 12:00:00,158.37,158.37,157.96,158.06,14700.0,158.37,158.37,157.96,158.06,14700.0
2014-04-21 12:05:00,158.01,158.17,157.98,158.05,7200.0,158.01,158.17,157.98,158.05,7200.0
2014-04-21 12:10:00,158.01,158.19,157.87,158.01,20700.0,158.01,158.19,157.87,158.01,20700.0
2014-04-21 12:15:00,158.01,158.3,158.01,158.21,11500.0,158.01,158.3,158.01,158.21,11500.0
2014-04-21 12:20:00,158.2,158.2,157.59,157.66,10800.0,158.2,158.2,157.59,157.66,10800.0
2014-04-21 12:25:00,157.68,157.91,157.61,157.68,18400.0,157.68,157.91,157.61,157.68,18400.0
2014-04-21 12:30:00,157.67,157.74,157.63,157.74,14500.0,157.67,157.74,157.63,157.74,14500.0
2014-04-21 12:35:00,157.72,158.05,157.65,157.96,4900.0,157.72,158.05,157.65,157.96,4900.0
2014-04-21 12:40:00,157.84,158.29,157.84,158.29,9700.0,157.84,158.29,157.84,158.29,9700.0
2014-04-21 12:45:00,158.27,158.3,157.78,157.85,13300.0,158.27,158.3,157.78,157.85,13300.0
2014-04-21 12:50:00,157.78,157.81,157.62,157.73,12800.0,157.78,157.81,157.62,157.73,12800.0
2014-04-21 12:55:00,157.83,157.83,157.61,157.65,5800.0,157.83,157.83,157.61,157.65,5800.0
2014-04-21 13:00:00,157.8,157.8,157.57,157.75,12600.0,157.8,157.8,157.57,157.75,12600.0
2014-04-21 13:05:00,157.64,158.25,157.61,158.23,28200.0,157.64,158.25,157.61,158.23,28200.0
2014-04-21 13:10:00,158.24,158.4,158.15,158.27,32400.0,158.24,158.4,158.15,158.27,32400.0
2014-04-21 13:15:00,158.31,158.5,158.08,158.38,23100.0,158.31,158.5,158.08,158.38,23100.0
2014-04-21 13:20:00,158.45,158.75,158.42,158.75,22200.0,158.45,158.75,158.42,158.75,22200.0
2014-04-21 13:25:00,158.75,158.84,158.46,158.47,15200.0,158.75,158.84,158.46,158.47,15200.0
2014-04-21 13:30:00,158.48,158.64,158.28,158.64,7000.0,158.48,158.64,158.28,158.64,7000.0
2014-04-21 13:35:00,158.64,158.65,158.47,158.54,6400.0,158.64,158.65,158.47,158.54,6400.0
2014-04-21 13:40:00,158.42,158.65,158.28,158.65,8900.0,158.42,158.65,158.28,158.65,8900.0
2014-04-21 13:45:00,158.65,158.67,158.27,158.27,11200.0,158.65,158.67,158.27,158.27,11200.0
2014-04-21 13:50:00,158.39,158.43,158.31,158.34,5400.0,158.39,158.43,158.31,158.34,5400.0
2014-04-21 13:55:00,158.43,158.84,158.37,158.8,7600.0,158.43,158.84,158.37,158.8,7600.0
2014-04-21 14:00:00,158.8,158.89,158.54,158.54,15100.0,158.8,158.89,158.54,158.54,15100.0
2014-04-21 14:05:00,158.69,158.9,158.63,158.89,15900.0,158.69,158.9,158.63,158.89,15900.0
2014-04-21 14:10:00,158.89,159.04,158.73,159.01,44700.0,158.89,159.04,158.73,159.01,44700.0
2014-04-21 14:15:00,159.01,159.44,158.96,159.41,33200.0,159.01,159.44,158.96,159.41,33200.0
2014-04-21 14:20:00,159.44,159.75,159.39,159.43,59600.0,159.44,159.75,159.39,159.43,59600.0
2014-04-21 14:25:00,159.44,159.63,159.38,159.63,22500.0,159.44,159.63,159.38,159.63,22500.0
2014-04-21 14:30:00,159.63,159.74,159.52,159.55,14300.0,159.63,159.74,159.52,159.55,14300.0
2014-04-21 14:35:00,159.54,159.7,159.46,159.68,20400.0,159.54,159.7,159.46,159.68,20400.0
2014-04-21 14:40:00,159.7,159.7,159.19,159.19,20000.0,159.7,159.7,159.19,159.19,20000.0
2014-04-21 14:45:00,159.19,159.39,159.02,159.28,21000.0,159.19,159.39,159.02,159.28,21000.0
2014-04-21 14:50:00,159.34,159.66,159.26,159.59,21600.0,159.34,159.66,159.26,159.59,21600.0
2014-04-21 14:55:00,159.55,159.7,159.44,159.67,26800.0,159.55,159.7,159.44,159.67,26800.0
2014-04-21 15:00:00,159.65,159.7,159.55,159.59,25300.0,159.65,159.7,159.55,159.59,25300.0
2014-04-21 15:05:00,159.57,159.75,159.51,159.67,72400.0,159.57,159.75,159.51,159.67,72400.0
2014-04-21 15:10:00,159.64,159.8,159.53,159.76,90800.0,159.64,159.8,159.53,159.76,90800.0
2014-04-21 15:15:00,159.72,159.76,159.52,159.74,51400.0,159.72,159.76,159.52,159.74,51400.0
2014-04-21 15:20:00,159.73,159.75,159.45,159.47,28700.0,159.73,159.75,159.45,159.47,28700.0
2014-04-21 15:25:00,159.47,159.69,159.46,159.59,21900.0,159.47,159.69,159.46,159.59,21900.0
2014-04-21 15:30:00,159.63,159.77,159.32,159.38,34400.0,159.63,159.77,159.32,159.38,34400.0
2014-04-21 15:35:00,159.4,159.51,159.07,159.24,90700.0,159.4,159.51,159.07,159.24,90700.0
2014-04-21 15:40:00,159.24,159.28,158.97,159.24,50500.0,159.24,159.28,158.97,159.24,50500.0
2014-04-21 15:45:00,159.25,159.47,159.04,159.42,55000.0,159.25,159.47,159.04,159.42,55000.0
2014-04-21 15:50:00,159.48,159.95,159.4,159.95,85100.0,159.48,159.95,159.4,159.95,85100.0
2014-04-21 15:55:00,159.95,160.14,159.63,160.12,178000.0,159.95,160.14,159.63,160.12,178000.0
2014-04-22 09:30:00,160.27,161.98,160.2,161.15,155100.0,160.27,161.98,160.2,161.15,155100.0
2014-04-22 09:35:00,161.3,161.71,160.62,161.56,47000.0,161.3,161.71,160.62,161.56,47000.0
2014-04-22 09:40:00,161.72,162.25,161.4,161.8,81500.0,161.72,162.25,161.4,161.8,81500.0
2014-04-22 09:45:00,161.87,162.9,161.7,162.9,87600.0,161.87,162.9,161.7,162.9,87600.0
2014-04-22 09:50:00,162.9,163.74,162.8,163.0,155600.0,162.9,163.74,162.8,163.0,155600.0
2014-04-22 09:55:00,163.01,163.52,162.46,162.52,165900.0,163.01,163.52,162.46,162.52,165900.0
2014-04-22 10:00:00,162.61,162.77,162.04,162.15,52200.0,162.61,162.77,162.04,162.15,52200.0
2014-04-22 10:05:00,162.18,162.33,161.75,162.02,45900.0,162.18,162.33,161.75,162.02,45900.0
2014-04-22 10:10:00,162.0,163.0,162.0,162.83,40800.0,162.0,163.0,162.0,162.83,40800.0
2014-04-22 10:15:00,162.78,163.39,162.52,163.3,57500.0,162.78,163.39,162.52,163.3,57500.0
2014-04-22 10:20:00,163.38,163.79,162.87,163.2,68200.0,163.38,163.79,162.87,163.2,68200.0
2014-04-22 10:25:00,163.12,163.43,162.78,163.04,66300.0,163.12,163.43,162.78,163.04,66300.0
2014-04-22 10:30:00,163.06,163.69,163.05,163.51,58000.0,163.06,163.69,163.05,163.51,58000.0
2014-04-22 10:35:00,163.69,163.7,163.41,163.45,23400.0,163.69,163.7,163.41,163.45,23400.0
2014-04-22 10:40:00,163.43,163.63,163.37,163.6,21600.0,163.43,163.63,163.37,163.6,21600.0
2014-04-22 10:45:00,163.45,163.45,163.11,163.11,15200.0,163.45,163.45,163.11,163.11,15200.0
2014-04-22 10:50:00,163.12,163.19,162.86,162.95,42400.0,163.12,163.19,162.86,162.95,42400.0
2014-04-22 10:55:00,162.91,163.2,162.72,162.9,37300.0,162.91,163.2,162.72,162.9,37300.0
2014-04-22 11:00:00,162.85,163.12,162.75,162.99,16900.0,162.85,163.12,162.75,162.99,16900.0
2014-04-22 11:05:00,163.02,163.23,162.91,163.0,67700.0,163.02,163.23,162.91,163.0,67700.0
2014-04-22 11:10:00,162.92,163.41,162.9,163.28,44500.0,162.92,163.41,162.9,163.28,44500.0
2014-04-22 11:15:00,163.3,163.58,163.3,163.32,18600.0,163.3,163.58,163.3,163.32,18600.0
2014-04-22 11:20:00,163.47,163.59,163.25,163.32,23400.0,163.47,163.59,163.25,163.32,23400.0
2014-04-22 11:25:00,163.34,163.64,163.04,163.5,26700.0,163.34,163.64,163.04,163.5,26700.0
2014-04-22 11:30:00,163.5,163.65,163.25,163.37,34700.0,163.5,163.65,163.25,163.37,34700.0
2014-04-22 11:35:00,163.36,163.69,163.36,163.67,29700.0,163.36,163.69,163.36,163.67,29700.0
2014-04-22 11:40:00,163.67,163.72,163.5,163.5,54800.0,163.67,163.72,163.5,163.5,54800.0
2014-04-22 11:45:00,163.51,163.6,163.09,163.14,20700.0,163.51,163.6,163.09,163.14,20700.0
2014-04-22 11:50:00,163.11,163.3,162.95,162.97,22600.0,163.11,163.3,162.95,162.97,22600.0
2014-04-22 11:55:00,162.97,163.09,162.65,162.88,32500.0,162.97,163.09,162.65,162.88,32500.0
2014-04-22 12:00:00,162.9,163.32,162.65,163.3,53400.0,162.9,163.32,162.65,163.3,53400.0
2014-04-22 12:05:00,163.28,163.65,163.28,163.58,48600.0,163.28,163.65,163.28,163.58,48600.0
2014-04-22 12:10:00,163.52,163.7,163.4,163.48,27700.0,163.52,163.7,163.4,163.48,27700.0
2014-04-22 12:15:00,163.55,163.67,163.44,163.55,48900.0,163.55,163.67,163.44,163.55,48900.0
2014-04-22 12:20:00,163.56,164.39,163.51,164.27,59900.0,163.56,164.39,163.51,164.27,59900.0
2014-04-22 12:25:00,164.27,164.42,163.97,163.97,42200.0,164.27,164.42,163.97,163.97,42200.0
2014-04-22 12:30:00,163.95,164.16,163.71,163.73,30500.0,163.95,164.16,163.71,163.73,30500.0
2014-04-22 12:35:00,163.75,163.84,163.19,163.27,20300.0,163.75,163.84,163.19,163.27,20300.0
2014-04-22 12:40:00,163.2,163.34,162.73,162.79,68500.0,163.2,163.34,162.73,162.79,68500.0
2014-04-22 12:45:00,162.87,162.93,162.37,162.47,44600.0,162.87,162.93,162.37,162.47,44600.0
2014-04-22 12:50:00,162.41,162.67,162.31,162.67,32000.0,162.41,162.67,162.31,162.67,32000.0
2014-04-22 12:55:00,162.61,162.81,162.6,162.71,25900.0,162.61,162.81,162.6,162.71,25900.0
2014-04-22 13:00:00,162.68,162.69,162.25,162.34,27700.0,162.68,162.69,162.25,162.34,27700.0
2014-04-22 13:05:00,162.37,162.96,162.33,162.9,18000.0,162.37,162.96,162.33,162.9,18000.0
2014-04-22 13:10:00,162.9,162.9,162.69,162.8,11400.0,162.9,162.9,162.69,162.8,11400.0
2014-04-22 13:15:00,162.77,163.14,162.73,162.96,14000.0,162.77,163.14,162.73,162.96,14000.0
2014-04-22 13:20:00,163.1,163.15,162.78,162.88,14600.0,163.1,163.15,162.78,162.88,14600.0
2014-04-22 13:25:00,162.8,163.01,162.7,162.82,17500.0,162.8,163.01,162.7,162.82,17500.0
2014-04-22 13:30:00,162.8,162.93,162.75,162.76,25500.0,162.8,162.93,162.75,162.76,25500.0
2014-04-22 13:35:00,162.8,162.89,162.73,162.76,21700.0,162.8,162.89,162.73,162.76,21700.0
2014-04-22 13:40:00,162.74,162.89,162.62,162.7,13800.0,162.74,162.89,162.62,162.7,13800.0
2014-04-22 13:45:00,162.67,162.82,162.65,162.7,13100.0,162.67,162.82,162.65,162.7,13100.0
2014-04-22 13:50:00,162.73,163.17,162.66,163.15,49700.0,162.73,163.17,162.66,163.15,49700.0
2014-04-22 13:55:00,163.13,163.16,162.9,163.01,21300.0,163.13,163.16,162.9,163.01,21300.0
2014-04-22 14:00:00,163.01,163.13,162.76,162.82,15300.0,163.01,163.13,162.76,162.82,15300.0
2014-04-22 14:05:00,162.96,162.96,162.68,162.78,25800.0,162.96,162.96,162.68,162.78,25800.0
2014-04-22 14:10:00,162.74,162.98,162.74,162.92,12400.0,162.74,162.98,162.74,162.92,12400.0
2014-04-22 14:15:00,162.86,163.0,162.73,162.93,19700.0,162.86,163.0,162.73,162.93,19700.0
2014-04-22 14:20:00,162.95,163.02,162.84,162.9,32500.0,162.95,163.02,162.84,162.9,32500.0
2014-04-22 14:25:00,162.83,162.95,162.74,162.92,9200.0,162.83,162.95,162.74,162.92,9200.0
2014-04-22 14:30:00,162.9,163.06,162.83,162.94,23700.0,162.9,163.06,162.83,162.94,23700.0
2014-04-22 14:35:00,162.91,163.13,162.83,162.96,21300.0,162.91,163.13,162.83,162.96,21300.0
2014-04-22 14:40:00,162.98,163.21,162.98,163.09,43600.0,162.98,163.21,162.98,163.09,43600.0
2014-04-22 14:45:00,163.09,163.19,163.03,163.16,20600.0,163.09,163.19,163.03,163.16,20600.0
2014-04-22 14:50:00,163.16,163.44,163.12,163.39,27800.0,163.16,163.44,163.12,163.39,27800.0
2014-04-22 14:55:00,163.39,163.63,163.34,163.53,36500.0,163.39,163.63,163.34,163.53,36500.0
2014-04-22 15:00:00,163.48,163.54,163.09,163.14,18300.0,163.48,163.54,163.09,163.14,18300.0
2014-04-22 15:05:00,163.27,163.43,162.95,163.17,20800.0,163.27,163.43,162.95,163.17,20800.0
2014-04-22 15:10:00,163.08,163.1,162.9,163.06,24000.0,163.08,163.1,162.9,163.06,24000.0
2014-04-22 15:15:00,163.02,163.05,162.67,162.67,43400.0,163.02,163.05,162.67,162.67,43400.0
2014-04-22 15:20:00,162.75,163.06,162.72,162.98,20400.0,162.75,163.06,162.72,162.98,20400.0
2014-04-22 15:25:00,162.95,163.03,162.58,162.81,29600.0,162.95,163.03,162.58,162.81,29600.0
2014-04-22 15:30:00,162.77,162.96,162.62,162.77,27200.0,162.77,162.96,162.62,162.77,27200.0
2014-04-22 15:35:00,162.8,162.81,162.55,162.55,26500.0,162.8,162.81,162.55,162.55,26500.0
2014-04-22 15:40:00,162.64,162.73,162.47,162.73,65600.0,162.64,162.73,162.47,162.73,65600.0
2014-04-22 15:45:00,162.72,163.39,162.72,163.39,74900.0,162.72,163.39,162.72,163.39,74900.0
2014-04-22 15:50:00,163.4,163.59,163.03,163.11,80100.0,163.4,163.59,163.03,163.11,80100.0
2014-04-22 15:55:00,163.1,163.1,162.71,162.99,125100.0,163.1,163.1,162.71,162.99,125100.0
2014-04-23 09:30:00,162.25,162.68,161.0,161.26,108500.0,162.25,162.68,161.0,161.26,108500.0
2014-04-23 09:35:00,161.27,161.49,159.08,159.64,133600.0,161.27,161.49,159.08,159.64,133600.0
2014-04-23 09:40:00,159.64,160.89,159.4,159.78,104700.0,159.64,160.89,159.4,159.78,104700.0
2014-04-23 09:45:00,159.9,160.13,158.7,159.41,89400.0,159.9,160.13,158.7,159.41,89400.0
2014-04-23 09:50:00,159.42,159.83,159.41,159.74,59200.0,159.42,159.83,159.41,159.74,59200.0
2014-04-23 09:55:00,159.66,159.99,159.38,159.69,35800.0,159.66,159.99,159.38,159.69,35800.0
2014-04-23 10:00:00,159.74,159.8,158.85,158.85,56800.0,159.74,159.8,158.85,158.85,56800.0
2014-04-23 10:05:00,158.97,159.12,158.51,158.54,59200.0,158.97,159.12,158.51,158.54,59200.0
2014-04-23 10:10:00,158.62,159.04,158.51,158.66,47800.0,158.62,159.04,158.51,158.66,47800.0
2014-04-23 10:15:00,158.64,159.05,158.52,158.82,39400.0,158.64,159.05,158.52,158.82,39400.0
2014-04-23 10:20:00,158.81,160.33,158.52,160.2,91800.0,158.81,160.33,158.52,160.2,91800.0
2014-04-23 10:25:00,160.14,160.36,159.79,160.07,32100.0,160.14,160.36,159.79,160.07,32100.0
2014-04-23 10:30:00,160.19,160.2,159.81,159.89,22100.0,160.19,160.2,159.81,159.89,22100.0
2014-04-23 10:35:00,159.97,160.2,159.94,160.05,25500.0,159.97,160.2,159.94,160.05,25500.0
2014-04-23 10:40:00,160.07,161.25,160.04,160.99,44400.0,160.07,161.25,160.04,160.99,44400.0
2014-04-23 10:45:00,160.96,161.1,160.3,160.3,18000.0,160.96,161.1,160.3,160.3,18000.0
2014-04-23 10:50:00,160.3,160.51,159.74,159.93,36000.0,160.3,160.51,159.74,159.93,36000.0
2014-04-23 10:55:00,159.97,160.0,159.4,159.65,20900.0,159.97,160.0,159.4,159.65,20900.0
2014-04-23 11:00:00,159.54,160.1,159.44,159.87,22000.0,159.54,160.1,159.44,159.87,22000.0
2014-04-23 11:05:00,159.8,160.09,159.59,160.09,9900.0,159.8,160.09,159.59,160.09,9900.0
2014-04-23 11:10:00,160.1,160.15,159.38,159.38,25100.0,160.1,160.15,159.38,159.38,25100.0
2014-04-23 11:15:00,159.53,159.98,159.36,159.9,13300.0,159.53,159.98,159.36,159.9,13300.0
2014-04-23 11:20:00,159.94,159.94,159.25,159.66,16200.0,159.94,159.94,159.25,159.66,16200.0
2014-04-23 11:25:00,159.57,160.3,159.31,159.49,23600.0,159.57,160.3,159.31,159.49,23600.0
2014-04-23 11:30:00,159.38,160.14,159.38,160.14,21400.0,159.38,160.14,159.38,160.14,21400.0
2014-04-23 11:35:00,159.88,160.02,159.81,159.92,14600.0,159.88,160.02,159.81,159.92,14600.0
2014-04-23 11:40:00,159.94,160.01,159.79,160.0,12300.0,159.94,160.01,159.79,160.0,12300.0
2014-04-23 11:45:00,159.99,159.99,159.72,159.86,17800.0,159.99,159.99,159.72,159.86,17800.0
2014-04-23 11:50:00,159.87,159.87,159.57,159.77,13300.0,159.87,159.87,159.57,159.77,13300.0
2014-04-23 11:55:00,159.78,160.2,159.76,160.03,32600.0,159.78,160.2,159.76,160.03,32600.0
2014-04-23 12:00:00,160.0,160.03,159.61,159.74,27200.0,160.0,160.03,159.61,159.74,27200.0
2014-04-23 12:05:00,159.7,159.75,159.45,159.52,18900.0,159.7,159.75,159.45,159.52,18900.0
2014-04-23 12:10:00,159.57,159.57,159.14,159.25,18500.0,159.57,159.57,159.14,159.25,18500.0
2014-04-23 12:15:00,159.18,159.39,159.11,159.17,10300.0,159.18,159.39,159.11,159.17,10300.0
2014-04-23 12:20:00,159.15,159.15,158.6,158.88,40700.0,159.15,159.15,158.6,158.88,40700.0
2014-04-23 12:25:00,158.84,159.0,158.8,159.0,14700.0,158.84,159.0,158.8,159.0,14700.0
2014-04-23 12:30:00,158.99,159.11,158.87,159.0,17700.0,158.99,159.11,158.87,159.0,17700.0
2014-04-23 12:35:00,158.97,159.35,158.97,159.26,13300.0,158.97,159.35,158.97,159.26,13300.0
2014-04-23 12:40:00,159.24,159.29,158.74,158.92,19900.0,159.24,159.29,158.74,158.92,19900.0
2014-04-23 12:45:00,158.97,159.29,158.97,159.16,5300.0,158.97,159.29,158.97,159.16,5300.0
2014-04-23 12:50:00,159.26,159.6,159.19,159.6,7100.0,159.26,159.6,159.19,159.6,7100.0
2014-04-23 12:55:00,159.6,159.87,159.54,159.79,22400.0,159.6,159.87,159.54,159.79,22400.0
2014-04-23 13:00:00,159.75,159.98,159.67,159.98,6100.0,159.75,159.98,159.67,159.98,6100.0
2014-04-23 13:05:00,159.96,160.15,159.82,159.91,117500.0,159.96,160.15,159.82,159.91,117500.0
2014-04-23 13:10:00,159.87,160.03,159.67,159.88,21800.0,159.87,160.03,159.67,159.88,21800.0
2014-04-23 13:15:00,159.93,160.09,159.86,160.05,22600.0,159.93,160.09,159.86,160.05,22600.0
2014-04-23 13:20:00,160.05,160.05,159.87,160.05,18800.0,160.05,160.05,159.87,160.05,18800.0
2014-04-23 13:25:00,159.99,160.05,159.89,159.9,18600.0,159.99,160.05,159.89,159.9,18600.0
2014-04-23 13:30:00,159.92,160.15,159.55,159.57,14300.0,159.92,160.15,159.55,159.57,14300.0
2014-04-23 13:35:00,159.58,159.67,159.12,159.24,48400.0,159.58,159.67,159.12,159.24,48400.0
2014-04-23 13:40:00,159.21,159.39,159.11,159.35,19400.0,159.21,159.39,159.11,159.35,19400.0
2014-04-23 13:45:00,159.33,159.46,159.27,159.43,13300.0,159.33,159.46,159.27,159.43,13300.0
2014-04-23 13:50:00,159.5,159.5,159.01,159.15,22600.0,159.5,159.5,159.01,159.15,22600.0
2014-04-23 13:55:00,159.05,159.18,159.0,159.08,14100.0,159.05,159.18,159.0,159.08,14100.0
2014-04-23 14:00:00,159.05,159.05,158.71,158.8,52600.0,159.05,159.05,158.71,158.8,52600.0
2014-04-23 14:05:00,158.73,158.8,158.51,158.8,28100.0,158.73,158.8,158.51,158.8,28100.0
2014-04-23 14:10:00,158.87,158.88,158.72,158.72,19800.0,158.87,158.88,158.72,158.72,19800.0
2014-04-23 14:15:00,158.72,158.77,158.44,158.77,43000.0,158.72,158.77,158.44,158.77,43000.0
2014-04-23 14:20:00,158.84,158.85,158.59,158.8,16600.0,158.84,158.85,158.59,158.8,16600.0
2014-04-23 14:25:00,158.79,159.21,158.64,159.17,33000.0,158.79,159.21,158.64,159.17,33000.0
2014-04-23 14:30:00,159.15,159.5,159.15,159.49,11900.0,159.15,159.5,159.15,159.49,11900.0
2014-04-23 14:35:00,159.43,159.54,159.06,159.19,38400.0,159.43,159.54,159.06,159.19,38400.0
2014-04-23 14:40:00,159.22,159.41,159.2,159.39,8300.0,159.22,159.41,159.2,159.39,8300.0
2014-04-23 14:45:00,159.35,159.47,159.25,159.39,9700.0,159.35,159.47,159.25,159.39,9700.0
2014-04-23 14:50:00,159.43,159.45,159.28,159.32,6600.0,159.43,159.45,159.28,159.32,6600.0
2014-04-23 14:55:00,159.28,159.51,159.24,159.35,26600.0,159.28,159.51,159.24,159.35,26600.0
2014-04-23 15:00:00,159.42,159.51,159.32,159.43,16100.0,159.42,159.51,159.32,159.43,16100.0
2014-04-23 15:05:00,159.44,159.53,159.36,159.49,34600.0,159.44,159.53,159.36,159.49,34600.0
2014-04-23 15:10:00,159.51,159.51,159.35,159.45,26100.0,159.51,159.51,159.35,159.45,26100.0
2014-04-23 15:15:00,159.41,159.53,159.21,159.41,21400.0,159.41,159.53,159.21,159.41,21400.0
2014-04-23 15:20:00,159.48,159.5,159.31,159.39,22400.0,159.48,159.5,159.31,159.39,22400.0
2014-04-23 15:25:00,159.39,159.51,159.23,159.33,20700.0,159.39,159.51,159.23,159.33,20700.0
2014-04-23 15:30:00,159.32,159.43,159.12,159.16,20900.0,159.32,159.43,159.12,159.16,20900.0
2014-04-23 15:35:00,159.12,159.28,159.0,159.26,27300.0,159.12,159.28,159.0,159.26,27300.0
2014-04-23 15:40:00,159.26,159.26,159.01,159.22,32900.0,159.26,159.26,159.01,159.22,32900.0
2014-04-23 15:45:00,159.21,159.38,159.14,159.36,44800.0,159.21,159.38,159.14,159.36,44800.0
2014-04-23 15:50:00,159.39,159.5,159.12,159.27,80200.0,159.39,159.5,159.12,159.27,80200.0
2014-04-23 15:55:00,159.31,159.42,159.06,159.33,96300.0,159.31,159.42,159.06,159.33,96300.0
2014-04-24 09:30:00,161.62,161.67,158.02,158.14,163800.0,161.62,161.67,158.02,158.14,163800.0
2014-04-24 09:35:00,158.04,159.5,157.2,159.0,148500.0,158.04,159.5,157.2,159.0,148500.0
2014-04-24 09:40:00,159.15,159.35,158.13,158.42,106200.0,159.15,159.35,158.13,158.42,106200.0
2014-04-24 09:45:00,158.35,158.53,155.24,155.4,189600.0,158.35,158.53,155.24,155.4,189600.0
2014-04-24 09:50:00,155.4,156.9,155.4,155.81,186300.0,155.4,156.9,155.4,155.81,186300.0
2014-04-24 09:55:00,155.73,156.0,155.45,155.62,157100.0,155.73,156.0,155.45,155.62,157100.0
2014-04-24 10:00:00,155.63,155.7,155.11,155.33,166800.0,155.63,155.7,155.11,155.33,166800.0
2014-04-24 10:05:00,155.32,155.6,154.88,155.09,117200.0,155.32,155.6,154.88,155.09,117200.0
2014-04-24 10:10:00,155.0,155.55,154.58,155.42,77900.0,155.0,155.55,154.58,155.42,77900.0
2014-04-24 10:15:00,155.42,157.32,155.23,157.15,140000.0,155.42,157.32,155.23,157.15,140000.0
2014-04-24 10:20:00,157.22,157.8,156.84,157.8,94500.0,157.22,157.8,156.84,157.8,94500.0
2014-04-24 10:25:00,157.72,158.34,157.67,158.34,74000.0,157.72,158.34,157.67,158.34,74000.0
2014-04-24 10:30:00,158.34,159.15,158.04,158.64,147600.0,158.34,159.15,158.04,158.64,147600.0
2014-04-24 10:35:00,158.63,159.51,158.54,159.39,82900.0,158.63,159.51,158.54,159.39,82900.0
2014-04-24 10:40:00,159.47,159.51,158.33,158.44,118600.0,159.47,159.51,158.33,158.44,118600.0
2014-04-24 10:45:00,158.44,158.57,157.9,158.09,41800.0,158.44,158.57,157.9,158.09,41800.0
2014-04-24 10:50:00,158.09,158.4,157.75,158.13,29100.0,158.09,158.4,157.75,158.13,29100.0
2014-04-24 10:55:00,158.26,159.76,158.11,159.36,45800.0,158.26,159.76,158.11,159.36,45800.0
2014-04-24 11:00:00,159.35,159.36,158.85,159.25,38500.0,159.35,159.36,158.85,159.25,38500.0
2014-04-24 11:05:00,159.36,160.03,159.26,160.0,72700.0,159.36,160.03,159.26,160.0,72700.0
2014-04-24 11:10:00,159.9,160.05,159.7,159.83,82000.0,159.9,160.05,159.7,159.83,82000.0
2014-04-24 11:15:00,160.0,160.1,159.56,159.94,55000.0,160.0,160.1,159.56,159.94,55000.0
2014-04-24 11:20:00,159.98,160.0,159.32,159.36,49000.0,159.98,160.0,159.32,159.36,49000.0
2014-04-24 11:25:00,159.32,159.47,159.07,159.45,53800.0,159.32,159.47,159.07,159.45,53800.0
2014-04-24 11:30:00,159.34,159.83,159.34,159.51,22000.0,159.34,159.83,159.34,159.51,22000.0
2014-04-24 11:35:00,159.51,159.61,159.17,159.38,29400.0,159.51,159.61,159.17,159.38,29400.0
2014-04-24 11:40:00,159.37,159.41,159.02,159.19,35300.0,159.37,159.41,159.02,159.19,35300.0
2014-04-24 11:45:00,159.11,159.4,158.85,159.26,41500.0,159.11,159.4,158.85,159.26,41500.0
2014-04-24 11:50:00,159.28,159.33,158.83,158.95,17400.0,159.28,159.33,158.83,158.95,17400.0
2014-04-24 11:55:00,158.89,159.58,158.87,159.46,11400.0,158.89,159.58,158.87,159.46,11400.0
2014-04-24 12:00:00,159.53,160.13,159.5,159.61,30300.0,159.53,160.13,159.5,159.61,30300.0
2014-04-24 12:05:00,159.67,159.68,159.02,159.38,13100.0,159.67,159.68,159.02,159.38,13100.0
2014-04-24 12:10:00,159.17,159.66,159.08,159.62,9600.0,159.17,159.66,159.08,159.62,9600.0
2014-04-24 12:15:00,159.66,159.71,159.14,159.42,13900.0,159.66,159.71,159.14,159.42,13900.0
2014-04-24 12:20:00,159.28,159.39,159.0,159.31,24500.0,159.28,159.39,159.0,159.31,24500.0
2014-04-24 12:25:00,159.43,159.67,159.28,159.67,13200.0,159.43,159.67,159.28,159.67,13200.0
2014-04-24 12:30:00,159.53,159.97,159.5,159.93,24200.0,159.53,159.97,159.5,159.93,24200.0
2014-04-24 12:35:00,159.9,160.02,159.75,159.78,38800.0,159.9,160.02,159.75,159.78,38800.0
2014-04-24 12:40:00,159.79,159.89,159.5,159.82,12000.0,159.79,159.89,159.5,159.82,12000.0
2014-04-24 12:45:00,159.8,160.07,159.64,160.0,26000.0,159.8,160.07,159.64,160.0,26000.0
2014-04-24 12:50:00,160.07,160.09,159.72,159.86,40600.0,160.07,160.09,159.72,159.86,40600.0
2014-04-24 12:55:00,160.0,160.16,159.86,159.98,38000.0,160.0,160.16,159.86,159.98,38000.0
2014-04-24 13:00:00,159.95,160.06,159.83,159.85,17100.0,159.95,160.06,159.83,159.85,17100.0
2014-04-24 13:05:00,159.82,159.88,159.7,159.78,7500.0,159.82,159.88,159.7,159.78,7500.0
2014-04-24 13:10:00,159.78,159.98,159.74,159.84,10900.0,159.78,159.98,159.74,159.84,10900.0
2014-04-24 13:15:00,159.74,159.88,159.64,159.81,17000.0,159.74,159.88,159.64,159.81,17000.0
2014-04-24 13:20:00,159.69,159.94,159.69,159.78,11200.0,159.69,159.94,159.69,159.78,11200.0
2014-04-24 13:25:00,159.83,160.05,159.83,160.0,20900.0,159.83,160.05,159.83,160.0,20900.0
2014-04-24 13:30:00,159.9,159.95,159.78,159.82,10500.0,159.9,159.95,159.78,159.82,10500.0
2014-04-24 13:35:00,159.82,159.87,159.11,159.17,32100.0,159.82,159.87,159.11,159.17,32100.0
2014-04-24 13:40:00,159.13,159.95,159.11,159.93,27600.0,159.13,159.95,159.11,159.93,27600.0
2014-04-24 13:45:00,159.89,160.0,159.6,159.63,58800.0,159.89,160.0,159.6,159.63,58800.0
2014-04-24 13:50:00,159.63,159.92,159.61,159.75,32100.0,159.63,159.92,159.61,159.75,32100.0
2014-04-24 13:55:00,159.78,159.8,159.32,159.34,26300.0,159.78,159.8,159.32,159.34,26300.0
2014-04-24 14:00:00,159.42,159.75,159.27,159.69,29500.0,159.42,159.75,159.27,159.69,29500.0
2014-04-24 14:05:00,159.75,159.9,159.26,159.42,37000.0,159.75,159.9,159.26,159.42,37000.0
2014-04-24 14:10:00,159.34,159.67,159.16,159.63,32100.0,159.34,159.67,159.16,159.63,32100.0
2014-04-24 14:15:00,159.73,159.77,159.32,159.39,21900.0,159.73,159.77,159.32,159.39,21900.0
2014-04-24 14:20:00,159.34,159.77,159.32,159.5,17900.0,159.34,159.77,159.32,159.5,17900.0
2014-04-24 14:25:00,159.5,159.93,159.49,159.84,29800.0,159.5,159.93,159.49,159.84,29800.0
2014-04-24 14:30:00,159.82,159.99,159.72,159.99,39900.0,159.82,159.99,159.72,159.99,39900.0
2014-04-24 14:35:00,159.99,160.0,159.82,159.9,59400.0,159.99,160.0,159.82,159.9,59400.0
2014-04-24 14:40:00,159.92,159.94,159.71,159.85,46300.0,159.92,159.94,159.71,159.85,46300.0
2014-04-24 14:45:00,159.79,160.0,159.7,159.81,46300.0,159.79,160.0,159.7,159.81,46300.0
2014-04-24 14:50:00,159.81,159.94,159.61,159.84,72100.0,159.81,159.94,159.61,159.84,72100.0
2014-04-24 14:55:00,159.84,159.89,159.32,159.4,49300.0,159.84,159.89,159.32,159.4,49300.0
2014-04-24 15:00:00,159.35,159.57,159.3,159.36,70700.0,159.35,159.57,159.3,159.36,70700.0
2014-04-24 15:05:00,159.35,159.41,159.05,159.15,71600.0,159.35,159.41,159.05,159.15,71600.0
2014-04-24 15:10:00,159.09,159.42,158.94,159.42,55100.0,159.09,159.42,158.94,159.42,55100.0
2014-04-24 15:15:00,159.37,159.43,159.2,159.4,36500.0,159.37,159.43,159.2,159.4,36500.0
2014-04-24 15:20:00,159.33,159.97,159.28,159.87,97500.0,159.33,159.97,159.28,159.87,97500.0
2014-04-24 15:25:00,159.86,159.9,159.22,159.27,44700.0,159.86,159.9,159.22,159.27,44700.0
2014-04-24 15:30:00,159.29,159.55,159.16,159.34,53400.0,159.29,159.55,159.16,159.34,53400.0
2014-04-24 15:35:00,159.33,159.64,159.3,159.58,59500.0,159.33,159.64,159.3,159.58,59500.0
2014-04-24 15:40:00,159.6,159.64,159.38,159.41,76800.0,159.6,159.64,159.38,159.41,76800.0
2014-04-24 15:45:00,159.43,159.73,159.36,159.58,96600.0,159.43,159.73,159.36,159.58,96600.0
2014-04-24 15:50:00,159.59,159.75,159.43,159.54,145500.0,159.59,159.75,159.43,159.54,145500.0
2014-04-24 15:55:00,159.54,159.81,159.5,159.69,187300.0,159.54,159.81,159.5,159.69,187300.0
2014-04-25 09:30:00,164.32,167.36,163.0,167.01,795300.0,164.32,167.36,163.0,167.01,795300.0
2014-04-25 09:35:00,167.28,167.35,163.81,164.31,381900.0,167.28,167.35,163.81,164.31,381900.0
2014-04-25 09:40:00,164.49,165.78,162.6,165.02,355500.0,164.49,165.78,162.6,165.02,355500.0
2014-04-25 09:45:00,165.13,165.97,164.82,164.91,192000.0,165.13,165.97,164.82,164.91,192000.0
2014-04-25 09:50:00,164.88,164.91,162.6,162.9,214900.0,164.88,164.91,162.6,162.9,214900.0
2014-04-25 09:55:00,162.9,163.97,162.75,163.37,123100.0,162.9,163.97,162.75,163.37,123100.0
2014-04-25 10:00:00,163.45,163.91,162.82,163.86,137100.0,163.45,163.91,162.82,163.86,137100.0
2014-04-25 10:05:00,163.92,164.5,163.5,163.88,148500.0,163.92,164.5,163.5,163.88,148500.0
2014-04-25 10:10:00,163.74,163.89,161.05,161.06,214600.0,163.74,163.89,161.05,161.06,214600.0
2014-04-25 10:15:00,161.05,162.14,160.8,161.14,237100.0,161.05,162.14,160.8,161.14,237100.0
2014-04-25 10:20:00,161.18,162.42,160.5,161.89,161200.0,161.18,162.42,160.5,161.89,161200.0
2014-04-25 10:25:00,161.83,161.89,160.42,161.12,193700.0,161.83,161.89,160.42,161.12,193700.0
2014-04-25 10:30:00,161.1,161.27,159.76,160.2,238300.0,161.1,161.27,159.76,160.2,238300.0
2014-04-25 10:35:00,160.09,160.25,159.28,160.12,152300.0,160.09,160.25,159.28,160.12,152300.0
2014-04-25 10:40:00,160.13,161.29,159.57,161.29,96900.0,160.13,161.29,159.57,161.29,96900.0
2014-04-25 10:45:00,161.29,162.26,160.74,162.12,142200.0,161.29,162.26,160.74,162.12,142200.0
2014-04-25 10:50:00,162.12,162.96,161.02,161.02,154800.0,162.12,162.96,161.02,161.02,154800.0
2014-04-25 10:55:00,161.02,161.7,160.9,161.4,59500.0,161.02,161.7,160.9,161.4,59500.0
2014-04-25 11:00:00,161.52,162.32,161.41,161.9,65900.0,161.52,162.32,161.41,161.9,65900.0
2014-04-25 11:05:00,161.88,161.95,161.22,161.84,32900.0,161.88,161.95,161.22,161.84,32900.0
2014-04-25 11:10:00,161.94,162.8,161.86,162.8,101600.0,161.94,162.8,161.86,162.8,101600.0
2014-04-25 11:15:00,162.8,163.77,162.67,163.18,125300.0,162.8,163.77,162.67,163.18,125300.0
2014-04-25 11:20:00,163.2,163.82,162.76,163.66,84600.0,163.2,163.82,162.76,163.66,84600.0
2014-04-25 11:25:00,163.69,164.7,163.6,164.67,135900.0,163.69,164.7,163.6,164.67,135900.0
2014-04-25 11:30:00,164.7,165.14,163.83,164.1,117200.0,164.7,165.14,163.83,164.1,117200.0
2014-04-25 11:35:00,163.94,164.3,163.81,163.97,51500.0,163.94,164.3,163.81,163.97,51500.0
2014-04-25 11:40:00,164.0,164.34,163.3,163.61,49800.0,164.0,164.34,163.3,163.61,49800.0
2014-04-25 11:45:00,163.46,163.8,163.26,163.62,45800.0,163.46,163.8,163.26,163.62,45800.0
2014-04-25 11:50:00,163.57,164.0,163.24,163.86,25300.0,163.57,164.0,163.24,163.86,25300.0
2014-04-25 11:55:00,163.88,164.09,163.25,163.42,33900.0,163.88,164.09,163.25,163.42,33900.0
2014-04-25 12:00:00,163.35,163.87,163.27,163.66,24300.0,163.35,163.87,163.27,163.66,24300.0
2014-04-25 12:05:00,163.68,164.33,163.56,164.03,62500.0,163.68,164.33,163.56,164.03,62500.0
2014-04-25 12:10:00,164.2,164.22,163.81,163.95,39300.0,164.2,164.22,163.81,163.95,39300.0
2014-04-25 12:15:00,163.88,164.17,163.38,163.38,32200.0,163.88,164.17,163.38,163.38,32200.0
2014-04-25 12:20:00,163.45,163.49,162.97,163.48,53900.0,163.45,163.49,162.97,163.48,53900.0
2014-04-25 12:25:00,163.61,164.0,163.35,163.59,17400.0,163.61,164.0,163.35,163.59,17400.0
2014-04-25 12:30:00,163.59,163.73,163.02,163.09,43400.0,163.59,163.73,163.02,163.09,43400.0
2014-04-25 12:35:00,163.02,163.42,162.8,163.3,33200.0,163.02,163.42,162.8,163.3,33200.0
2014-04-25 12:40:00,163.33,163.89,163.2,163.82,41700.0,163.33,163.89,163.2,163.82,41700.0
2014-04-25 12:45:00,163.83,164.04,163.51,163.76,54000.0,163.83,164.04,163.51,163.76,54000.0
2014-04-25 12:50:00,163.8,163.84,163.01,163.05,21300.0,163.8,163.84,163.01,163.05,21300.0
2014-04-25 12:55:00,163.05,163.16,162.62,162.87,43200.0,163.05,163.16,162.62,162.87,43200.0
2014-04-25 13:00:00,162.91,163.45,162.81,163.39,50300.0,162.91,163.45,162.81,163.39,50300.0
2014-04-25 13:05:00,163.27,163.34,163.0,163.11,21600.0,163.27,163.34,163.0,163.11,21600.0
2014-04-25 13:10:00,163.25,163.25,163.0,163.1,20700.0,163.25,163.25,163.0,163.1,20700.0
2014-04-25 13:15:00,163.02,163.6,163.02,163.6,22600.0,163.02,163.6,163.02,163.6,22600.0
2014-04-25 13:20:00,163.62,163.9,163.46,163.67,36400.0,163.62,163.9,163.46,163.67,36400.0
2014-04-25 13:25:00,163.66,163.99,163.66,163.74,23600.0,163.66,163.99,163.66,163.74,23600.0
2014-04-25 13:30:00,163.74,163.84,163.5,163.61,33100.0,163.74,163.84,163.5,163.61,33100.0
2014-04-25 13:35:00,163.63,163.88,163.35,163.84,20700.0,163.63,163.88,163.35,163.84,20700.0
2014-04-25 13:40:00,163.84,164.2,163.72,164.18,53200.0,163.84,164.2,163.72,164.18,53200.0
2014-04-25 13:45:00,164.13,164.65,164.09,164.14,69800.0,164.13,164.65,164.09,164.14,69800.0
2014-04-25 13:50:00,164.17,164.19,163.39,163.65,35800.0,164.17,164.19,163.39,163.65,35800.0
2014-04-25 13:55:00,163.59,163.97,163.54,163.75,15500.0,163.59,163.97,163.54,163.75,15500.0
2014-04-25 14:00:00,163.7,163.75,162.59,162.6,56300.0,163.7,163.75,162.59,162.6,56300.0
2014-04-25 14:05:00,162.69,162.98,162.5,162.75,59800.0,162.69,162.98,162.5,162.75,59800.0
2014-04-25 14:10:00,162.69,162.86,162.0,162.14,77600.0,162.69,162.86,162.0,162.14,77600.0
2014-04-25 14:15:00,162.14,162.22,160.73,161.3,101900.0,162.14,162.22,160.73,161.3,101900.0
2014-04-25 14:20:00,161.27,161.5,160.53,160.6,88900.0,161.27,161.5,160.53,160.6,88900.0
2014-04-25 14:25:00,160.6,160.69,160.13,160.41,66500.0,160.6,160.69,160.13,160.41,66500.0
2014-04-25 14:30:00,160.34,160.34,159.52,159.78,198900.0,160.34,160.34,159.52,159.78,198900.0
2014-04-25 14:35:00,159.78,160.56,159.51,160.56,139400.0,159.78,160.56,159.51,160.56,139400.0
2014-04-25 14:40:00,160.47,160.7,160.23,160.27,96600.0,160.47,160.7,160.23,160.27,96600.0
2014-04-25 14:45:00,160.32,161.5,160.25,161.41,89500.0,160.32,161.5,160.25,161.41,89500.0
2014-04-25 14:50:00,161.46,161.79,161.33,161.79,69600.0,161.46,161.79,161.33,161.79,69600.0
2014-04-25 14:55:00,161.7,161.79,160.85,161.2,41700.0,161.7,161.79,160.85,161.2,41700.0
2014-04-25 15:00:00,161.12,161.56,160.94,161.52,49600.0,161.12,161.56,160.94,161.52,49600.0
2014-04-25 15:05:00,161.52,161.8,161.43,161.55,73100.0,161.52,161.8,161.43,161.55,73100.0
2014-04-25 15:10:00,161.62,161.72,161.41,161.46,41900.0,161.62,161.72,161.41,161.46,41900.0
2014-04-25 15:15:00,161.5,162.22,161.25,162.14,65100.0,161.5,162.22,161.25,162.14,65100.0
2014-04-25 15:20:00,162.08,162.1,161.37,161.39,32500.0,162.08,162.1,161.37,161.39,32500.0
2014-04-25 15:25:00,161.51,161.98,161.47,161.93,44800.0,161.51,161.98,161.47,161.93,44800.0
2014-04-25 15:30:00,161.89,162.06,161.64,161.88,40000.0,161.89,162.06,161.64,161.88,40000.0
2014-04-25 15:35:00,161.83,162.15,161.68,161.68,45300.0,161.83,162.15,161.68,161.68,45300.0
2014-04-25 15:40:00,161.68,162.46,161.68,162.36,73000.0,161.68,162.46,161.68,162.36,73000.0
2014-04-25 15:45:00,162.46,163.44,162.29,163.06,248700.0,162.46,163.44,162.29,163.06,248700.0
2014-04-25 15:50:00,163.06,164.74,162.92,163.22,452200.0,163.06,164.74,162.92,163.22,452200.0
2014-04-25 15:55:00,163.24,163.5,162.65,162.97,287900.0,163.24,163.5,162.65,162.97,287900.0
2014-04-28 09:30:00,162.61,162.99,157.5,157.53,434000.0,162.61,162.99,157.5,157.53,434000.0
2014-04-28 09:35:00,157.54,157.77,155.15,155.15,485200.0,157.54,157.77,155.15,155.15,485200.0
2014-04-28 09:40:00,155.25,155.51,152.82,155.44,485800.0,155.25,155.51,152.82,155.44,485800.0
2014-04-28 09:45:00,155.43,156.4,155.01,156.01,206100.0,155.43,156.4,155.01,156.01,206100.0
2014-04-28 09:50:00,156.01,156.33,155.31,156.15,105800.0,156.01,156.33,155.31,156.15,105800.0
2014-04-28 09:55:00,156.02,156.97,155.85,156.46,170400.0,156.02,156.97,155.85,156.46,170400.0
2014-04-28 10:00:00,156.26,156.83,154.13,155.28,152200.0,156.26,156.83,154.13,155.28,152200.0
2014-04-28 10:05:00,155.27,155.27,154.17,154.89,117900.0,155.27,155.27,154.17,154.89,117900.0
2014-04-28 10:10:00,154.84,154.92,153.77,154.15,169400.0,154.84,154.92,153.77,154.15,169400.0
2014-04-28 10:15:00,154.15,155.16,153.8,154.16,150500.0,154.15,155.16,153.8,154.16,150500.0
2014-04-28 10:20:00,154.24,154.79,153.06,154.49,126400.0,154.24,154.79,153.06,154.49,126400.0
2014-04-28 10:25:00,154.49,155.98,154.39,155.3,90500.0,154.49,155.98,154.39,155.3,90500.0
2014-04-28 10:30:00,155.21,155.38,153.75,154.05,87500.0,155.21,155.38,153.75,154.05,87500.0
2014-04-28 10:35:00,154.05,154.15,153.27,153.71,102100.0,154.05,154.15,153.27,153.71,102100.0
2014-04-28 10:40:00,153.78,154.05,153.21,153.95,78300.0,153.78,154.05,153.21,153.95,78300.0
2014-04-28 10:45:00,153.98,154.15,152.51,152.59,165800.0,153.98,154.15,152.51,152.59,165800.0
2014-04-28 10:50:00,152.72,153.46,152.72,153.03,128400.0,152.72,153.46,152.72,153.03,128400.0
2014-04-28 10:55:00,153.03,153.84,153.01,153.69,81200.0,153.03,153.84,153.01,153.69,81200.0
2014-04-28 11:00:00,153.62,154.0,153.44,153.85,72700.0,153.62,154.0,153.44,153.85,72700.0
2014-04-28 11:05:00,154.0,154.15,153.0,153.31,105400.0,154.0,154.15,153.0,153.31,105400.0
2014-04-28 11:10:00,153.28,153.28,151.83,152.24,243000.0,153.28,153.28,151.83,152.24,243000.0
2014-04-28 11:15:00,152.27,152.4,151.85,152.0,103800.0,152.27,152.4,151.85,152.0,103800.0
2014-04-28 11:20:00,152.12,152.12,151.5,151.78,88100.0,152.12,152.12,151.5,151.78,88100.0
2014-04-28 11:25:00,151.72,151.99,151.4,151.63,98200.0,151.72,151.99,151.4,151.63,98200.0
2014-04-28 11:30:00,151.64,152.4,151.55,152.0,84000.0,151.64,152.4,151.55,152.0,84000.0
2014-04-28 11:35:00,151.95,153.14,151.91,152.93,92500.0,151.95,153.14,151.91,152.93,92500.0
2014-04-28 11:40:00,153.02,153.33,152.61,152.61,78900.0,153.02,153.33,152.61,152.61,78900.0
2014-04-28 11:45:00,152.55,153.21,152.29,153.21,117000.0,152.55,153.21,152.29,153.21,117000.0
2014-04-28 11:50:00,153.13,153.25,152.25,152.5,75300.0,153.13,153.25,152.25,152.5,75300.0
2014-04-28 11:55:00,152.5,152.62,152.01,152.41,74100.0,152.5,152.62,152.01,152.41,74100.0
2014-04-28 12:00:00,152.12,152.44,151.56,152.02,107400.0,152.12,152.44,151.56,152.02,107400.0
2014-04-28 12:05:00,152.23,152.23,151.06,151.1,73400.0,152.23,152.23,151.06,151.1,73400.0
2014-04-28 12:10:00,151.23,151.76,150.85,151.46,104100.0,151.23,151.76,150.85,151.46,104100.0
2014-04-28 12:15:00,151.5,151.71,150.97,151.01,56600.0,151.5,151.71,150.97,151.01,56600.0
2014-04-28 12:20:00,151.0,151.38,150.26,150.41,91800.0,151.0,151.38,150.26,150.41,91800.0
2014-04-28 12:25:00,150.37,151.46,150.35,151.24,45100.0,150.37,151.46,150.35,151.24,45100.0
2014-04-28 12:30:00,151.25,151.44,150.44,151.23,77900.0,151.25,151.44,150.44,151.23,77900.0
2014-04-28 12:35:00,151.23,151.27,150.3,150.4,116800.0,151.23,151.27,150.3,150.4,116800.0
2014-04-28 12:40:00,150.37,150.74,150.3,150.6,86300.0,150.37,150.74,150.3,150.6,86300.0
2014-04-28 12:45:00,150.58,151.16,150.4,150.51,42900.0,150.58,151.16,150.4,150.51,42900.0
2014-04-28 12:50:00,150.52,150.76,150.13,150.76,88400.0,150.52,150.76,150.13,150.76,88400.0
2014-04-28 12:55:00,150.71,150.99,150.23,150.56,45200.0,150.71,150.99,150.23,150.56,45200.0
2014-04-28 13:00:00,150.54,150.58,148.73,149.18,186700.0,150.54,150.58,148.73,149.18,186700.0
2014-04-28 13:05:00,149.06,149.18,148.16,148.79,135900.0,149.06,149.18,148.16,148.79,135900.0
2014-04-28 13:10:00,148.79,149.37,148.7,149.15,122700.0,148.79,149.37,148.7,149.15,122700.0
2014-04-28 13:15:00,149.0,149.82,149.0,149.52,82800.0,149.0,149.82,149.0,149.52,82800.0
2014-04-28 13:20:00,149.44,149.44,148.4,148.88,101800.0,149.44,149.44,148.4,148.88,101800.0
2014-04-28 13:25:00,148.89,149.62,148.62,149.59,86000.0,148.89,149.62,148.62,149.59,86000.0
2014-04-28 13:30:00,149.56,150.0,149.0,149.46,107900.0,149.56,150.0,149.0,149.46,107900.0
2014-04-28 13:35:00,149.49,149.49,149.01,149.04,59000.0,149.49,149.49,149.01,149.04,59000.0
2014-04-28 13:40:00,149.13,149.96,148.99,149.79,39300.0,149.13,149.96,148.99,149.79,39300.0
2014-04-28 13:45:00,149.81,149.89,149.29,149.86,28700.0,149.81,149.89,149.29,149.86,28700.0
2014-04-28 13:50:00,149.76,150.17,149.51,149.98,56200.0,149.76,150.17,149.51,149.98,56200.0
2014-04-28 13:55:00,149.97,150.06,149.33,149.71,38400.0,149.97,150.06,149.33,149.71,38400.0
2014-04-28 14:00:00,149.55,149.81,149.29,149.5,22900.0,149.55,149.81,149.29,149.5,22900.0
2014-04-28 14:05:00,149.49,149.65,148.71,149.17,57400.0,149.49,149.65,148.71,149.17,57400.0
2014-04-28 14:10:00,149.19,149.89,149.13,149.34,38300.0,149.19,149.89,149.13,149.34,38300.0
2014-04-28 14:15:00,149.31,149.64,149.15,149.63,40600.0,149.31,149.64,149.15,149.63,40600.0
2014-04-28 14:20:00,149.74,150.16,149.41,150.01,70900.0,149.74,150.16,149.41,150.01,70900.0
2014-04-28 14:25:00,150.11,150.7,149.5,150.51,88500.0,150.11,150.7,149.5,150.51,88500.0
2014-04-28 14:30:00,150.5,151.41,150.28,151.0,82300.0,150.5,151.41,150.28,151.0,82300.0
2014-04-28 14:35:00,151.0,151.06,150.06,150.08,103200.0,151.0,151.06,150.06,150.08,103200.0
2014-04-28 14:40:00,150.18,150.23,149.44,149.79,80200.0,150.18,150.23,149.44,149.79,80200.0
2014-04-28 14:45:00,149.79,150.86,149.75,150.72,91400.0,149.79,150.86,149.75,150.72,91400.0
2014-04-28 14:50:00,150.71,151.13,150.52,151.01,56900.0,150.71,151.13,150.52,151.01,56900.0
2014-04-28 14:55:00,151.01,151.22,150.33,150.34,42500.0,151.01,151.22,150.33,150.34,42500.0
2014-04-28 15:00:00,150.4,150.88,149.97,150.5,59700.0,150.4,150.88,149.97,150.5,59700.0
2014-04-28 15:05:00,150.52,151.3,150.4,151.12,76300.0,150.52,151.3,150.4,151.12,76300.0
2014-04-28 15:10:00,151.12,151.52,150.76,151.46,118400.0,151.12,151.52,150.76,151.46,118400.0
2014-04-28 15:15:00,151.46,151.79,150.94,151.56,97800.0,151.46,151.79,150.94,151.56,97800.0
2014-04-28 15:20:00,151.68,151.73,151.0,151.43,73500.0,151.68,151.73,151.0,151.43,73500.0
2014-04-28 15:25:00,151.42,151.43,150.34,150.34,110900.0,151.42,151.43,150.34,150.34,110900.0
2014-04-28 15:30:00,150.34,151.04,150.28,150.73,102900.0,150.34,151.04,150.28,150.73,102900.0
2014-04-28 15:35:00,150.87,151.15,150.67,150.93,92600.0,150.87,151.15,150.67,150.93,92600.0
2014-04-28 15:40:00,151.09,151.35,150.95,151.28,103700.0,151.09,151.35,150.95,151.28,103700.0
2014-04-28 15:45:00,151.34,151.5,150.77,150.88,196900.0,151.34,151.5,150.77,150.88,196900.0
2014-04-28 15:50:00,150.9,151.17,150.88,150.97,213900.0,150.9,151.17,150.88,150.97,213900.0
2014-04-28 15:55:00,150.94,151.06,150.75,150.93,228900.0,150.94,151.06,150.75,150.93,228900.0
2014-04-29 09:30:00,150.81,152.5,150.02,152.34,289900.0,150.81,152.5,150.02,152.34,289900.0
2014-04-29 09:35:00,152.23,155.88,151.62,154.52,419100.0,152.23,155.88,151.62,154.52,419100.0
2014-04-29 09:40:00,154.47,154.75,153.25,153.71,123700.0,154.47,154.75,153.25,153.71,123700.0
2014-04-29 09:45:00,153.77,154.0,153.26,153.82,166700.0,153.77,154.0,153.26,153.82,166700.0
2014-04-29 09:50:00,153.94,155.14,153.43,155.14,163100.0,153.94,155.14,153.43,155.14,163100.0
2014-04-29 09:55:00,155.1,155.35,153.52,154.12,126300.0,155.1,155.35,153.52,154.12,126300.0
2014-04-29 10:00:00,154.12,154.33,153.4,153.92,107300.0,154.12,154.33,153.4,153.92,107300.0
2014-04-29 10:05:00,153.92,153.98,153.1,153.19,97400.0,153.92,153.98,153.1,153.19,97400.0
2014-04-29 10:10:00,153.13,153.24,152.57,152.83,166000.0,153.13,153.24,152.57,152.83,166000.0
2014-04-29 10:15:00,152.68,154.17,152.51,153.59,115600.0,152.68,154.17,152.51,153.59,115600.0
2014-04-29 10:20:00,153.6,153.99,153.24,153.65,31600.0,153.6,153.99,153.24,153.65,31600.0
2014-04-29 10:25:00,153.42,153.43,152.56,152.82,97100.0,153.42,153.43,152.56,152.82,97100.0
2014-04-29 10:30:00,152.76,153.37,152.59,152.96,67500.0,152.76,153.37,152.59,152.96,67500.0
2014-04-29 10:35:00,152.99,154.0,152.94,153.42,33500.0,152.99,154.0,152.94,153.42,33500.0
2014-04-29 10:40:00,153.46,154.29,153.46,153.88,33500.0,153.46,154.29,153.46,153.88,33500.0
2014-04-29 10:45:00,153.98,154.6,153.95,154.1,39600.0,153.98,154.6,153.95,154.1,39600.0
2014-04-29 10:50:00,154.21,154.55,154.09,154.54,27600.0,154.21,154.55,154.09,154.54,27600.0
2014-04-29 10:55:00,154.53,154.73,153.64,153.86,23000.0,154.53,154.73,153.64,153.86,23000.0
2014-04-29 11:00:00,153.65,154.05,153.47,153.54,35400.0,153.65,154.05,153.47,153.54,35400.0
2014-04-29 11:05:00,153.6,153.98,153.3,153.85,24200.0,153.6,153.98,153.3,153.85,24200.0
2014-04-29 11:10:00,153.98,154.16,153.01,153.07,27000.0,153.98,154.16,153.01,153.07,27000.0
2014-04-29 11:15:00,153.0,153.76,153.0,153.55,27800.0,153.0,153.76,153.0,153.55,27800.0
2014-04-29 11:20:00,153.63,154.22,153.52,154.19,36700.0,153.63,154.22,153.52,154.19,36700.0
2014-04-29 11:25:00,154.27,154.68,153.88,154.51,29000.0,154.27,154.68,153.88,154.51,29000.0
2014-04-29 11:30:00,154.47,155.01,154.47,154.88,46500.0,154.47,155.01,154.47,154.88,46500.0
2014-04-29 11:35:00,154.71,154.73,154.3,154.42,15700.0,154.71,154.73,154.3,154.42,15700.0
2014-04-29 11:40:00,154.42,154.61,154.08,154.39,42600.0,154.42,154.61,154.08,154.39,42600.0
2014-04-29 11:45:00,154.38,154.82,154.2,154.45,22500.0,154.38,154.82,154.2,154.45,22500.0
2014-04-29 11:50:00,154.66,154.8,154.25,154.67,17700.0,154.66,154.8,154.25,154.67,17700.0
2014-04-29 11:55:00,154.78,154.98,154.7,154.88,15300.0,154.78,154.98,154.7,154.88,15300.0
2014-04-29 12:00:00,154.88,154.97,154.65,154.72,11300.0,154.88,154.97,154.65,154.72,11300.0
2014-04-29 12:05:00,154.77,155.05,154.76,154.95,34600.0,154.77,155.05,154.76,154.95,34600.0
2014-04-29 12:10:00,154.86,155.1,154.86,154.96,39000.0,154.86,155.1,154.86,154.96,39000.0
2014-04-29 12:15:00,154.92,155.0,154.55,155.0,12800.0,154.92,155.0,154.55,155.0,12800.0
2014-04-29 12:20:00,155.0,155.21,154.85,154.96,28300.0,155.0,155.21,154.85,154.96,28300.0
2014-04-29 12:25:00,154.97,155.33,154.84,155.33,30700.0,154.97,155.33,154.84,155.33,30700.0
2014-04-29 12:30:00,155.27,155.95,155.25,155.95,47400.0,155.27,155.95,155.25,155.95,47400.0
2014-04-29 12:35:00,155.86,156.44,155.77,156.38,93300.0,155.86,156.44,155.77,156.38,93300.0
2014-04-29 12:40:00,156.3,156.83,156.28,156.65,75000.0,156.3,156.83,156.28,156.65,75000.0
2014-04-29 12:45:00,156.63,156.95,156.57,156.75,36100.0,156.63,156.95,156.57,156.75,36100.0
2014-04-29 12:50:00,156.75,156.99,156.71,156.85,29200.0,156.75,156.99,156.71,156.85,29200.0
2014-04-29 12:55:00,156.81,156.91,156.5,156.91,75000.0,156.81,156.91,156.5,156.91,75000.0
2014-04-29 13:00:00,156.83,156.93,156.13,156.13,44700.0,156.83,156.93,156.13,156.13,44700.0
2014-04-29 13:05:00,156.14,156.46,155.94,156.27,33800.0,156.14,156.46,155.94,156.27,33800.0
2014-04-29 13:10:00,156.28,156.5,155.94,156.08,27800.0,156.28,156.5,155.94,156.08,27800.0
2014-04-29 13:15:00,156.14,156.17,155.83,155.94,52900.0,156.14,156.17,155.83,155.94,52900.0
2014-04-29 13:20:00,155.94,156.18,155.86,156.01,14800.0,155.94,156.18,155.86,156.01,14800.0
2014-04-29 13:25:00,156.01,156.12,155.85,155.86,15900.0,156.01,156.12,155.85,155.86,15900.0
2014-04-29 13:30:00,155.95,156.22,155.93,156.22,40800.0,155.95,156.22,155.93,156.22,40800.0
2014-04-29 13:35:00,156.22,156.5,156.14,156.3,37700.0,156.22,156.5,156.14,156.3,37700.0
2014-04-29 13:40:00,156.29,156.64,156.11,156.11,39300.0,156.29,156.64,156.11,156.11,39300.0
2014-04-29 13:45:00,156.07,156.21,155.85,156.09,29600.0,156.07,156.21,155.85,156.09,29600.0
2014-04-29 13:50:00,156.21,156.3,155.98,156.01,10600.0,156.21,156.3,155.98,156.01,10600.0
2014-04-29 13:55:00,156.11,156.13,155.86,156.01,23000.0,156.11,156.13,155.86,156.01,23000.0
2014-04-29 14:00:00,156.0,156.01,155.72,155.86,25800.0,156.0,156.01,155.72,155.86,25800.0
2014-04-29 14:05:00,155.81,155.92,155.43,155.47,24500.0,155.81,155.92,155.43,155.47,24500.0
2014-04-29 14:10:00,155.46,155.66,154.93,154.93,38200.0,155.46,155.66,154.93,154.93,38200.0
2014-04-29 14:15:00,154.85,154.94,154.68,154.8,44600.0,154.85,154.94,154.68,154.8,44600.0
2014-04-29 14:20:00,154.82,154.86,154.56,154.74,37300.0,154.82,154.86,154.56,154.74,37300.0
2014-04-29 14:25:00,154.77,154.8,154.5,154.56,36500.0,154.77,154.8,154.5,154.56,36500.0
2014-04-29 14:30:00,154.56,154.77,154.5,154.71,39600.0,154.56,154.77,154.5,154.71,39600.0
2014-04-29 14:35:00,154.71,154.77,154.55,154.71,17900.0,154.71,154.77,154.55,154.71,17900.0
2014-04-29 14:40:00,154.7,154.72,154.5,154.68,57200.0,154.7,154.72,154.5,154.68,57200.0
2014-04-29 14:45:00,154.72,154.87,154.51,154.77,27600.0,154.72,154.87,154.51,154.77,27600.0
2014-04-29 14:50:00,154.76,154.8,154.4,154.48,45200.0,154.76,154.8,154.4,154.48,45200.0
2014-04-29 14:55:00,154.51,154.72,154.42,154.48,32100.0,154.51,154.72,154.42,154.48,32100.0
2014-04-29 15:00:00,154.48,154.76,154.4,154.43,69600.0,154.48,154.76,154.4,154.43,69600.0
2014-04-29 15:05:00,154.43,154.74,154.43,154.69,19000.0,154.43,154.74,154.43,154.69,19000.0
2014-04-29 15:10:00,154.69,154.74,154.46,154.65,41500.0,154.69,154.74,154.46,154.65,41500.0
2014-04-29 15:15:00,154.63,154.7,154.4,154.59,70200.0,154.63,154.7,154.4,154.59,70200.0
2014-04-29 15:20:00,154.65,155.0,154.47,154.93,112300.0,154.65,155.0,154.47,154.93,112300.0
2014-04-29 15:25:00,154.83,155.25,154.81,155.25,30700.0,154.83,155.25,154.81,155.25,30700.0
2014-04-29 15:30:00,155.2,155.53,155.1,155.25,32300.0,155.2,155.53,155.1,155.25,32300.0
2014-04-29 15:35:00,155.25,155.39,155.0,155.32,31100.0,155.25,155.39,155.0,155.32,31100.0
2014-04-29 15:40:00,155.32,155.37,154.8,154.86,46900.0,155.32,155.37,154.8,154.86,46900.0
2014-04-29 15:45:00,154.86,155.25,154.83,155.03,64000.0,154.86,155.25,154.83,155.03,64000.0
2014-04-29 15:50:00,155.09,155.18,154.87,154.91,94400.0,155.09,155.18,154.87,154.91,94400.0
2014-04-29 15:55:00,154.89,155.37,154.81,155.15,172900.0,154.89,155.37,154.81,155.15,172900.0
2014-04-30 09:30:00,153.35,154.02,152.27,152.46,177900.0,153.35,154.02,152.27,152.46,177900.0
2014-04-30 09:35:00,152.29,152.76,151.6,152.63,158500.0,152.29,152.76,151.6,152.63,158500.0
2014-04-30 09:40:00,152.58,153.28,152.52,152.94,82900.0,152.58,153.28,152.52,152.94,82900.0
2014-04-30 09:45:00,152.96,154.0,152.5,152.59,101700.0,152.96,154.0,152.5,152.59,101700.0
2014-04-30 09:50:00,152.59,153.26,151.71,152.12,107400.0,152.59,153.26,151.71,152.12,107400.0
2014-04-30 09:55:00,151.88,151.88,150.73,150.9,224700.0,151.88,151.88,150.73,150.9,224700.0
2014-04-30 10:00:00,150.85,151.14,150.4,150.6,99600.0,150.85,151.14,150.4,150.6,99600.0
2014-04-30 10:05:00,150.59,151.13,150.5,150.66,142800.0,150.59,151.13,150.5,150.66,142800.0
2014-04-30 10:10:00,150.62,151.69,150.52,151.69,73300.0,150.62,151.69,150.52,151.69,73300.0
2014-04-30 10:15:00,151.5,152.25,151.44,151.61,71200.0,151.5,152.25,151.44,151.61,71200.0
2014-04-30 10:20:00,151.63,152.96,151.5,152.9,54700.0,151.63,152.96,151.5,152.9,54700.0
2014-04-30 10:25:00,152.9,153.41,152.61,153.41,74900.0,152.9,153.41,152.61,153.41,74900.0
2014-04-30 10:30:00,153.47,153.58,152.94,153.54,50900.0,153.47,153.58,152.94,153.54,50900.0
2014-04-30 10:35:00,153.54,153.54,152.43,152.82,32300.0,153.54,153.54,152.43,152.82,32300.0
2014-04-30 10:40:00,152.75,153.65,152.71,152.93,36300.0,152.75,153.65,152.71,152.93,36300.0
2014-04-30 10:45:00,152.88,153.69,152.39,153.35,63400.0,152.88,153.69,152.39,153.35,63400.0
2014-04-30 10:50:00,153.41,154.9,153.41,154.34,81700.0,153.41,154.9,153.41,154.34,81700.0
2014-04-30 10:55:00,154.34,154.35,153.47,153.47,29300.0,154.34,154.35,153.47,153.47,29300.0
2014-04-30 11:00:00,153.49,153.94,153.14,153.37,27300.0,153.49,153.94,153.14,153.37,27300.0
2014-04-30 11:05:00,153.3,153.46,152.86,152.94,16500.0,153.3,153.46,152.86,152.94,16500.0
2014-04-30 11:10:00,152.92,153.3,152.88,152.96,29700.0,152.92,153.3,152.88,152.96,29700.0
2014-04-30 11:15:00,152.95,153.82,152.65,153.65,35600.0,152.95,153.82,152.65,153.65,35600.0
2014-04-30 11:20:00,153.54,153.88,153.36,153.88,23600.0,153.54,153.88,153.36,153.88,23600.0
2014-04-30 11:25:00,153.68,154.38,153.62,154.38,29800.0,153.68,154.38,153.62,154.38,29800.0
2014-04-30 11:30:00,154.2,154.45,153.79,153.86,24100.0,154.2,154.45,153.79,153.86,24100.0
2014-04-30 11:35:00,153.94,154.04,153.72,153.99,15800.0,153.94,154.04,153.72,153.99,15800.0
2014-04-30 11:40:00,154.05,154.38,154.0,154.26,26700.0,154.05,154.38,154.0,154.26,26700.0
2014-04-30 11:45:00,154.3,154.34,153.51,153.51,33100.0,154.3,154.34,153.51,153.51,33100.0
2014-04-30 11:50:00,153.63,154.0,153.5,153.64,40500.0,153.63,154.0,153.5,153.64,40500.0
2014-04-30 11:55:00,153.74,153.9,153.23,153.66,44900.0,153.74,153.9,153.23,153.66,44900.0
2014-04-30 12:00:00,153.66,153.76,153.3,153.43,19300.0,153.66,153.76,153.3,153.43,19300.0
2014-04-30 12:05:00,153.34,153.88,153.31,153.79,14400.0,153.34,153.88,153.31,153.79,14400.0
2014-04-30 12:10:00,153.77,153.94,153.6,153.94,11100.0,153.77,153.94,153.6,153.94,11100.0
2014-04-30 12:15:00,153.93,153.94,153.41,153.6,15700.0,153.93,153.94,153.41,153.6,15700.0
2014-04-30 12:20:00,153.6,153.63,153.03,153.47,22500.0,153.6,153.63,153.03,153.47,22500.0
2014-04-30 12:25:00,153.3,153.32,153.11,153.2,10500.0,153.3,153.32,153.11,153.2,10500.0
2014-04-30 12:30:00,153.27,153.27,152.85,152.91,26300.0,153.27,153.27,152.85,152.91,26300.0
2014-04-30 12:35:00,152.91,153.36,152.91,153.17,28100.0,152.91,153.36,152.91,153.17,28100.0
2014-04-30 12:40:00,153.3,153.32,152.98,153.12,14500.0,153.3,153.32,152.98,153.12,14500.0
2014-04-30 12:45:00,153.08,153.09,152.8,152.96,18000.0,153.08,153.09,152.8,152.96,18000.0
2014-04-30 12:50:00,152.94,153.1,152.9,152.99,26200.0,152.94,153.1,152.9,152.99,26200.0
2014-04-30 12:55:00,152.99,153.1,152.95,153.0,16100.0,152.99,153.1,152.95,153.0,16100.0
2014-04-30 13:00:00,153.03,153.26,152.98,153.15,24400.0,153.03,153.26,152.98,153.15,24400.0
2014-04-30 13:05:00,153.11,153.56,153.08,153.53,12800.0,153.11,153.56,153.08,153.53,12800.0
2014-04-30 13:10:00,153.54,153.65,153.22,153.22,29500.0,153.54,153.65,153.22,153.22,29500.0
2014-04-30 13:15:00,153.22,153.22,152.91,152.91,13800.0,153.22,153.22,152.91,152.91,13800.0
2014-04-30 13:20:00,152.93,153.25,152.92,153.25,9500.0,152.93,153.25,152.92,153.25,9500.0
2014-04-30 13:25:00,153.25,153.46,153.04,153.46,10600.0,153.25,153.46,153.04,153.46,10600.0
2014-04-30 13:30:00,153.41,153.8,153.33,153.5,36900.0,153.41,153.8,153.33,153.5,36900.0
2014-04-30 13:35:00,153.58,153.79,153.26,153.39,13100.0,153.58,153.79,153.26,153.39,13100.0
2014-04-30 13:40:00,153.33,153.44,153.22,153.34,14200.0,153.33,153.44,153.22,153.34,14200.0
2014-04-30 13:45:00,153.31,153.51,153.3,153.42,6400.0,153.31,153.51,153.3,153.42,6400.0
2014-04-30 13:50:00,153.36,153.45,153.35,153.35,13000.0,153.36,153.45,153.35,153.35,13000.0
2014-04-30 13:55:00,153.37,153.54,153.09,153.36,22200.0,153.37,153.54,153.09,153.36,22200.0
2014-04-30 14:00:00,153.2,153.88,153.01,153.64,51500.0,153.2,153.88,153.01,153.64,51500.0
2014-04-30 14:05:00,153.53,153.53,152.85,153.34,34700.0,153.53,153.53,152.85,153.34,34700.0
2014-04-30 14:10:00,153.33,153.33,152.61,152.99,31900.0,153.33,153.33,152.61,152.99,31900.0
2014-04-30 14:15:00,152.92,153.17,152.64,152.72,33700.0,152.92,153.17,152.64,152.72,33700.0
2014-04-30 14:20:00,152.69,152.84,152.46,152.55,59200.0,152.69,152.84,152.46,152.55,59200.0
2014-04-30 14:25:00,152.51,153.33,152.42,153.17,58200.0,152.51,153.33,152.42,153.17,58200.0
2014-04-30 14:30:00,153.09,153.68,152.8,153.5,56900.0,153.09,153.68,152.8,153.5,56900.0
2014-04-30 14:35:00,153.48,153.5,152.88,153.0,23200.0,153.48,153.5,152.88,153.0,23200.0
2014-04-30 14:40:00,153.02,153.65,153.02,153.35,25400.0,153.02,153.65,153.02,153.35,25400.0
2014-04-30 14:45:00,153.35,154.99,153.35,154.87,41800.0,153.35,154.99,153.35,154.87,41800.0
2014-04-30 14:50:00,154.86,154.97,154.33,154.48,43200.0,154.86,154.97,154.33,154.48,43200.0
2014-04-30 14:55:00,154.47,154.8,154.13,154.28,26300.0,154.47,154.8,154.13,154.28,26300.0
2014-04-30 15:00:00,154.23,154.35,153.84,154.21,54500.0,154.23,154.35,153.84,154.21,54500.0
2014-04-30 15:05:00,154.04,154.2,153.84,153.9,27800.0,154.04,154.2,153.84,153.9,27800.0
2014-04-30 15:10:00,153.9,154.03,153.73,153.73,24200.0,153.9,154.03,153.73,153.73,24200.0
2014-04-30 15:15:00,153.72,153.8,153.33,153.78,23000.0,153.72,153.8,153.33,153.78,23000.0
2014-04-30 15:20:00,153.78,153.8,153.35,153.36,37200.0,153.78,153.8,153.35,153.36,37200.0
2014-04-30 15:25:00,153.31,153.8,153.27,153.62,48300.0,153.31,153.8,153.27,153.62,48300.0
2014-04-30 15:30:00,153.7,153.79,153.5,153.64,68300.0,153.7,153.79,153.5,153.64,68300.0
2014-04-30 15:35:00,153.61,153.79,153.31,153.7,98600.0,153.61,153.79,153.31,153.7,98600.0
2014-04-30 15:40:00,153.72,154.05,153.47,153.8,85600.0,153.72,154.05,153.47,153.8,85600.0
2014-04-30 15:45:00,153.81,153.84,153.37,153.45,92000.0,153.81,153.84,153.37,153.45,92000.0
2014-04-30 15:50:00,153.49,153.7,153.42,153.49,60100.0,153.49,153.7,153.42,153.49,60100.0
2014-04-30 15:55:00,153.49,153.89,153.48,153.85,115900.0,153.49,153.89,153.48,153.85,115900.0
2014-05-01 09:30:00,154.59,156.85,153.51,155.43,118200.0,154.59,156.85,153.51,155.43,118200.0
2014-05-01 09:35:00,155.43,157.2,155.4,156.38,76600.0,155.43,157.2,155.4,156.38,76600.0
2014-05-01 09:40:00,156.05,157.37,156.05,156.84,89300.0,156.05,157.37,156.05,156.84,89300.0
2014-05-01 09:45:00,156.88,157.1,156.6,156.72,61500.0,156.88,157.1,156.6,156.72,61500.0
2014-05-01 09:50:00,156.75,156.95,156.27,156.53,61200.0,156.75,156.95,156.27,156.53,61200.0
2014-05-01 09:55:00,156.52,156.99,155.87,155.87,92600.0,156.52,156.99,155.87,155.87,92600.0
2014-05-01 10:00:00,155.89,156.5,155.86,156.27,44700.0,155.89,156.5,155.86,156.27,44700.0
2014-05-01 10:05:00,156.35,156.88,156.16,156.26,44200.0,156.35,156.88,156.16,156.26,44200.0
2014-05-01 10:10:00,156.25,156.97,156.2,156.25,39600.0,156.25,156.97,156.2,156.25,39600.0
2014-05-01 10:15:00,156.25,156.96,155.82,156.51,78000.0,156.25,156.96,155.82,156.51,78000.0
2014-05-01 10:20:00,156.27,157.19,155.93,157.19,55200.0,156.27,157.19,155.93,157.19,55200.0
2014-05-01 10:25:00,157.19,157.89,157.09,157.8,81300.0,157.19,157.89,157.09,157.8,81300.0
2014-05-01 10:30:00,157.79,158.0,157.08,157.99,122200.0,157.79,158.0,157.08,157.99,122200.0
2014-05-01 10:35:00,157.93,158.39,157.78,158.3,62900.0,157.93,158.39,157.78,158.3,62900.0
2014-05-01 10:40:00,158.25,159.24,158.21,158.8,108700.0,158.25,159.24,158.21,158.8,108700.0
2014-05-01 10:45:00,158.8,159.2,158.69,158.79,72700.0,158.8,159.2,158.69,158.79,72700.0
2014-05-01 10:50:00,158.74,158.85,158.46,158.56,73600.0,158.74,158.85,158.46,158.56,73600.0
2014-05-01 10:55:00,158.6,158.95,158.37,158.4,66500.0,158.6,158.95,158.37,158.4,66500.0
2014-05-01 11:00:00,158.62,158.83,158.41,158.66,67500.0,158.62,158.83,158.41,158.66,67500.0
2014-05-01 11:05:00,158.69,158.88,158.2,158.22,30600.0,158.69,158.88,158.2,158.22,30600.0
2014-05-01 11:10:00,158.24,158.45,157.85,158.41,39700.0,158.24,158.45,157.85,158.41,39700.0
2014-05-01 11:15:00,158.39,159.2,158.2,159.2,28000.0,158.39,159.2,158.2,159.2,28000.0
2014-05-01 11:20:00,159.14,159.44,158.86,159.39,62900.0,159.14,159.44,158.86,159.39,62900.0
2014-05-01 11:25:00,159.3,160.0,159.3,159.9,89900.0,159.3,160.0,159.3,159.9,89900.0
2014-05-01 11:30:00,159.87,160.21,159.86,160.05,73300.0,159.87,160.21,159.86,160.05,73300.0
2014-05-01 11:35:00,160.1,160.22,159.8,160.13,42900.0,160.1,160.22,159.8,160.13,42900.0
2014-05-01 11:40:00,160.05,160.05,159.3,159.34,60700.0,160.05,160.05,159.3,159.34,60700.0
2014-05-01 11:45:00,159.43,159.69,159.0,159.31,56400.0,159.43,159.69,159.0,159.31,56400.0
2014-05-01 11:50:00,159.33,159.5,158.65,158.97,36200.0,159.33,159.5,158.65,158.97,36200.0
2014-05-01 11:55:00,158.99,159.21,158.49,158.61,26300.0,158.99,159.21,158.49,158.61,26300.0
2014-05-01 12:00:00,158.7,159.03,158.62,158.98,19700.0,158.7,159.03,158.62,158.98,19700.0
2014-05-01 12:05:00,158.93,159.14,158.84,159.01,19900.0,158.93,159.14,158.84,159.01,19900.0
2014-05-01 12:10:00,159.03,159.05,158.68,158.75,17600.0,159.03,159.05,158.68,158.75,17600.0
2014-05-01 12:15:00,158.93,158.99,158.75,158.87,9300.0,158.93,158.99,158.75,158.87,9300.0
2014-05-01 12:20:00,158.81,158.87,158.53,158.65,15200.0,158.81,158.87,158.53,158.65,15200.0
2014-05-01 12:25:00,158.68,158.9,158.52,158.72,15700.0,158.68,158.9,158.52,158.72,15700.0
2014-05-01 12:30:00,158.73,158.88,158.56,158.88,14700.0,158.73,158.88,158.56,158.88,14700.0
2014-05-01 12:35:00,158.71,158.87,158.56,158.57,8500.0,158.71,158.87,158.56,158.57,8500.0
2014-05-01 12:40:00,158.57,158.8,158.53,158.56,14700.0,158.57,158.8,158.53,158.56,14700.0
2014-05-01 12:45:00,158.58,158.6,158.01,158.28,31900.0,158.58,158.6,158.01,158.28,31900.0
2014-05-01 12:50:00,158.2,158.46,158.16,158.18,20700.0,158.2,158.46,158.16,158.18,20700.0
2014-05-01 12:55:00,158.1,158.35,158.1,158.19,14200.0,158.1,158.35,158.1,158.19,14200.0
2014-05-01 13:00:00,158.29,158.49,158.22,158.36,12800.0,158.29,158.49,158.22,158.36,12800.0
2014-05-01 13:05:00,158.34,158.55,158.15,158.36,16400.0,158.34,158.55,158.15,158.36,16400.0
2014-05-01 13:10:00,158.39,158.48,158.04,158.08,16700.0,158.39,158.48,158.04,158.08,16700.0
2014-05-01 13:15:00,158.08,158.28,157.66,158.0,31600.0,158.08,158.28,157.66,158.0,31600.0
2014-05-01 13:20:00,158.01,158.07,157.8,157.92,10600.0,158.01,158.07,157.8,157.92,10600.0
2014-05-01 13:25:00,157.92,158.18,157.92,158.02,19100.0,157.92,158.18,157.92,158.02,19100.0
2014-05-01 13:30:00,158.06,158.31,158.0,158.04,23700.0,158.06,158.31,158.0,158.04,23700.0
2014-05-01 13:35:00,158.2,158.31,158.08,158.3,16700.0,158.2,158.31,158.08,158.3,16700.0
2014-05-01 13:40:00,158.33,158.33,158.07,158.17,13800.0,158.33,158.33,158.07,158.17,13800.0
2014-05-01 13:45:00,158.18,158.33,158.08,158.13,15000.0,158.18,158.33,158.08,158.13,15000.0
2014-05-01 13:50:00,158.09,158.1,157.9,158.05,30900.0,158.09,158.1,157.9,158.05,30900.0
2014-05-01 13:55:00,157.92,158.1,157.65,157.75,31100.0,157.92,158.1,157.65,157.75,31100.0
2014-05-01 14:00:00,157.72,158.07,157.64,158.03,27400.0,157.72,158.07,157.64,158.03,27400.0
2014-05-01 14:05:00,158.03,158.2,157.93,158.2,16500.0,158.03,158.2,157.93,158.2,16500.0
2014-05-01 14:10:00,158.22,158.28,157.83,157.9,16300.0,158.22,158.28,157.83,157.9,16300.0
2014-05-01 14:15:00,157.83,158.1,157.21,157.26,33700.0,157.83,158.1,157.21,157.26,33700.0
2014-05-01 14:20:00,157.26,157.55,157.17,157.35,29500.0,157.26,157.55,157.17,157.35,29500.0
2014-05-01 14:25:00,157.31,157.64,157.25,157.58,27500.0,157.31,157.64,157.25,157.58,27500.0
2014-05-01 14:30:00,157.69,157.9,157.51,157.59,19100.0,157.69,157.9,157.51,157.59,19100.0
2014-05-01 14:35:00,157.53,157.61,157.21,157.21,23400.0,157.53,157.61,157.21,157.21,23400.0
2014-05-01 14:40:00,157.21,157.57,157.17,157.29,54000.0,157.21,157.57,157.17,157.29,54000.0
2014-05-01 14:45:00,157.23,157.69,157.23,157.62,24400.0,157.23,157.69,157.23,157.62,24400.0
2014-05-01 14:50:00,157.75,157.77,157.44,157.5,16900.0,157.75,157.77,157.44,157.5,16900.0
2014-05-01 14:55:00,157.48,158.0,157.48,157.99,20700.0,157.48,158.0,157.48,157.99,20700.0
2014-05-01 15:00:00,157.94,158.26,157.74,157.87,58000.0,157.94,158.26,157.74,157.87,58000.0
2014-05-01 15:05:00,157.93,158.25,157.74,158.15,30700.0,157.93,158.25,157.74,158.15,30700.0
2014-05-01 15:10:00,158.2,158.72,158.0,158.53,42800.0,158.2,158.72,158.0,158.53,42800.0
2014-05-01 15:15:00,158.56,159.0,158.5,158.94,68100.0,158.56,159.0,158.5,158.94,68100.0
2014-05-01 15:20:00,158.88,159.08,158.66,158.66,47200.0,158.88,159.08,158.66,158.66,47200.0
2014-05-01 15:25:00,158.64,158.75,158.39,158.59,28000.0,158.64,158.75,158.39,158.59,28000.0
2014-05-01 15:30:00,158.6,158.82,158.44,158.45,29300.0,158.6,158.82,158.44,158.45,29300.0
2014-05-01 15:35:00,158.45,158.7,158.37,158.41,49100.0,158.45,158.7,158.37,158.41,49100.0
2014-05-01 15:40:00,158.41,158.55,158.36,158.38,45400.0,158.41,158.55,158.36,158.38,45400.0
2014-05-01 15:45:00,158.37,158.67,158.35,158.61,82200.0,158.37,158.67,158.35,158.61,82200.0
2014-05-01 15:50:00,158.63,158.78,158.39,158.7,70900.0,158.63,158.78,158.39,158.7,70900.0
2014-05-01 15:55:00,158.74,158.74,158.52,158.57,79500.0,158.74,158.74,158.52,158.57,79500.0
2014-05-02 09:30:00,159.38,160.47,159.0,160.0,123300.0,159.38,160.47,159.0,160.0,123300.0
2014-05-02 09:35:00,159.92,161.21,159.76,161.06,105100.0,159.92,161.21,159.76,161.06,105100.0
2014-05-02 09:40:00,160.82,161.0,158.56,159.14,78300.0,160.82,161.0,158.56,159.14,78300.0
2014-05-02 09:45:00,159.17,159.88,158.56,158.65,64900.0,159.17,159.88,158.56,158.65,64900.0
2014-05-02 09:50:00,158.56,159.12,158.21,158.73,44700.0,158.56,159.12,158.21,158.73,44700.0
2014-05-02 09:55:00,158.56,159.77,158.55,159.5,35400.0,158.56,159.77,158.55,159.5,35400.0
2014-05-02 10:00:00,159.7,160.01,159.16,159.41,30800.0,159.7,160.01,159.16,159.41,30800.0
2014-05-02 10:05:00,159.41,160.9,159.41,160.49,89700.0,159.41,160.9,159.41,160.49,89700.0
2014-05-02 10:10:00,160.45,160.75,160.25,160.5,27000.0,160.45,160.75,160.25,160.5,27000.0
2014-05-02 10:15:00,160.49,160.69,160.08,160.22,31600.0,160.49,160.69,160.08,160.22,31600.0
2014-05-02 10:20:00,160.21,160.63,160.05,160.42,22100.0,160.21,160.63,160.05,160.42,22100.0
2014-05-02 10:25:00,160.56,160.56,159.88,160.01,31300.0,160.56,160.56,159.88,160.01,31300.0
2014-05-02 10:30:00,160.01,160.78,159.9,160.78,33800.0,160.01,160.78,159.9,160.78,33800.0
2014-05-02 10:35:00,160.78,160.89,160.27,160.34,26500.0,160.78,160.89,160.27,160.34,26500.0
2014-05-02 10:40:00,160.41,160.51,159.96,160.24,35900.0,160.41,160.51,159.96,160.24,35900.0
2014-05-02 10:45:00,160.03,160.26,159.5,159.5,36600.0,160.03,160.26,159.5,159.5,36600.0
2014-05-02 10:50:00,159.42,159.46,159.0,159.2,45100.0,159.42,159.46,159.0,159.2,45100.0
2014-05-02 10:55:00,159.15,159.73,158.87,159.49,29100.0,159.15,159.73,158.87,159.49,29100.0
2014-05-02 11:00:00,159.28,159.94,159.0,159.94,15500.0,159.28,159.94,159.0,159.94,15500.0
2014-05-02 11:05:00,159.94,160.21,159.58,159.87,32200.0,159.94,160.21,159.58,159.87,32200.0
2014-05-02 11:10:00,159.87,160.0,159.52,159.75,14700.0,159.87,160.0,159.52,159.75,14700.0
2014-05-02 11:15:00,159.82,160.23,159.73,160.2,16100.0,159.82,160.23,159.73,160.2,16100.0
2014-05-02 11:20:00,160.2,160.2,159.8,160.02,8200.0,160.2,160.2,159.8,160.02,8200.0
2014-05-02 11:25:00,160.04,160.15,159.81,159.95,10500.0,160.04,160.15,159.81,159.95,10500.0
2014-05-02 11:30:00,160.11,161.0,160.08,160.99,32800.0,160.11,161.0,160.08,160.99,32800.0
2014-05-02 11:35:00,160.9,161.0,160.69,160.87,18500.0,160.9,161.0,160.69,160.87,18500.0
2014-05-02 11:40:00,160.8,160.87,160.57,160.86,17800.0,160.8,160.87,160.57,160.86,17800.0
2014-05-02 11:45:00,160.86,161.09,160.77,160.91,35500.0,160.86,161.09,160.77,160.91,35500.0
2014-05-02 11:50:00,160.94,161.4,160.94,161.31,28300.0,160.94,161.4,160.94,161.31,28300.0
2014-05-02 11:55:00,161.22,161.33,160.75,161.03,14600.0,161.22,161.33,160.75,161.03,14600.0
2014-05-02 12:00:00,160.92,161.0,160.6,160.67,19400.0,160.92,161.0,160.6,160.67,19400.0
2014-05-02 12:05:00,160.67,160.74,160.36,160.36,23100.0,160.67,160.74,160.36,160.36,23100.0
2014-05-02 12:10:00,160.32,160.64,160.1,160.62,94800.0,160.32,160.64,160.1,160.62,94800.0
2014-05-02 12:15:00,160.57,160.58,160.46,160.52,9300.0,160.57,160.58,160.46,160.52,9300.0
2014-05-02 12:20:00,160.53,160.66,160.49,160.58,11100.0,160.53,160.66,160.49,160.58,11100.0
2014-05-02 12:25:00,160.6,160.67,160.51,160.57,13900.0,160.6,160.67,160.51,160.57,13900.0
2014-05-02 12:30:00,160.55,160.58,160.33,160.58,20400.0,160.55,160.58,160.33,160.58,20400.0
2014-05-02 12:35:00,160.62,160.65,160.51,160.57,7600.0,160.62,160.65,160.51,160.57,7600.0
2014-05-02 12:40:00,160.6,160.64,160.51,160.55,10200.0,160.6,160.64,160.51,160.55,10200.0
2014-05-02 12:45:00,160.54,160.64,160.51,160.61,7100.0,160.54,160.64,160.51,160.61,7100.0
2014-05-02 12:50:00,160.57,160.58,160.41,160.5,32100.0,160.57,160.58,160.41,160.5,32100.0
2014-05-02 12:55:00,160.41,160.52,160.17,160.33,18400.0,160.41,160.52,160.17,160.33,18400.0
2014-05-02 13:00:00,160.34,160.49,160.31,160.4,12500.0,160.34,160.49,160.31,160.4,12500.0
2014-05-02 13:05:00,160.44,160.5,160.22,160.3,23900.0,160.44,160.5,160.22,160.3,23900.0
2014-05-02 13:10:00,160.33,160.38,160.17,160.35,11800.0,160.33,160.38,160.17,160.35,11800.0
2014-05-02 13:15:00,160.35,160.48,160.22,160.37,15500.0,160.35,160.48,160.22,160.37,15500.0
2014-05-02 13:20:00,160.36,160.56,160.3,160.3,30300.0,160.36,160.56,160.3,160.3,30300.0
2014-05-02 13:25:00,160.31,160.38,160.12,160.23,14100.0,160.31,160.38,160.12,160.23,14100.0
2014-05-02 13:30:00,160.24,160.5,160.13,160.36,21600.0,160.24,160.5,160.13,160.36,21600.0
2014-05-02 13:35:00,160.41,160.48,160.21,160.32,32400.0,160.41,160.48,160.21,160.32,32400.0
2014-05-02 13:40:00,160.34,160.49,160.2,160.32,21900.0,160.34,160.49,160.2,160.32,21900.0
2014-05-02 13:45:00,160.28,160.7,160.28,160.52,37900.0,160.28,160.7,160.28,160.52,37900.0
2014-05-02 13:50:00,160.55,160.56,160.36,160.42,16400.0,160.55,160.56,160.36,160.42,16400.0
2014-05-02 13:55:00,160.4,160.51,160.38,160.41,9500.0,160.4,160.51,160.38,160.41,9500.0
2014-05-02 14:00:00,160.39,160.56,160.32,160.54,28400.0,160.39,160.56,160.32,160.54,28400.0
2014-05-02 14:05:00,160.62,160.7,160.42,160.44,15200.0,160.62,160.7,160.42,160.44,15200.0
2014-05-02 14:10:00,160.43,160.62,160.37,160.44,23500.0,160.43,160.62,160.37,160.44,23500.0
2014-05-02 14:15:00,160.44,160.65,160.38,160.6,30100.0,160.44,160.65,160.38,160.6,30100.0
2014-05-02 14:20:00,160.53,160.6,160.33,160.38,21100.0,160.53,160.6,160.33,160.38,21100.0
2014-05-02 14:25:00,160.38,160.5,160.27,160.27,12900.0,160.38,160.5,160.27,160.27,12900.0
2014-05-02 14:30:00,160.24,160.59,160.24,160.5,23900.0,160.24,160.59,160.24,160.5,23900.0
2014-05-02 14:35:00,160.49,160.58,160.17,160.3,14000.0,160.49,160.58,160.17,160.3,14000.0
2014-05-02 14:40:00,160.43,160.45,160.21,160.28,8800.0,160.43,160.45,160.21,160.28,8800.0
2014-05-02 14:45:00,160.31,160.34,159.79,159.8,21800.0,160.31,160.34,159.79,159.8,21800.0
2014-05-02 14:50:00,159.8,160.05,159.8,159.92,17400.0,159.8,160.05,159.8,159.92,17400.0
2014-05-02 14:55:00,159.97,160.0,159.67,159.67,14000.0,159.97,160.0,159.67,159.67,14000.0
2014-05-02 15:00:00,159.71,159.88,159.53,159.84,22000.0,159.71,159.88,159.53,159.84,22000.0
2014-05-02 15:05:00,159.9,160.19,159.9,160.1,33800.0,159.9,160.19,159.9,160.1,33800.0
2014-05-02 15:10:00,160.1,160.14,159.86,159.94,31600.0,160.1,160.14,159.86,159.94,31600.0
2014-05-02 15:15:00,159.85,160.0,159.81,159.98,16500.0,159.85,160.0,159.81,159.98,16500.0
2014-05-02 15:20:00,159.94,160.0,159.88,159.94,26600.0,159.94,160.0,159.88,159.94,26600.0
2014-05-02 15:25:00,159.92,160.0,159.84,159.99,15400.0,159.92,160.0,159.84,159.99,15400.0
2014-05-02 15:30:00,159.94,159.98,159.78,159.81,42200.0,159.94,159.98,159.78,159.81,42200.0
2014-05-02 15:35:00,159.81,159.91,159.75,159.83,45700.0,159.81,159.91,159.75,159.83,45700.0
2014-05-02 15:40:00,159.83,159.99,159.82,159.94,42300.0,159.83,159.99,159.82,159.94,42300.0
2014-05-02 15:45:00,159.98,160.14,159.83,159.98,86100.0,159.98,160.14,159.83,159.98,86100.0
2014-05-02 15:50:00,159.97,160.02,159.74,159.83,94900.0,159.97,160.02,159.74,159.83,94900.0
2014-05-02 15:55:00,159.82,160.0,159.75,159.83,137700.0,159.82,160.0,159.75,159.83,137700.0
2014-05-05 09:30:00,158.23,158.8,157.08,157.62,120200.0,158.23,158.8,157.08,157.62,120200.0
2014-05-05 09:35:00,157.61,158.58,157.2,158.18,174100.0,157.61,158.58,157.2,158.18,174100.0
2014-05-05 09:40:00,158.11,158.5,157.59,158.18,48600.0,158.11,158.5,157.59,158.18,48600.0
2014-05-05 09:45:00,158.18,158.5,156.89,157.24,104100.0,158.18,158.5,156.89,157.24,104100.0
2014-05-05 09:50:00,157.24,157.86,157.05,157.76,36200.0,157.24,157.86,157.05,157.76,36200.0
2014-05-05 09:55:00,157.71,158.06,157.12,158.0,27900.0,157.71,158.06,157.12,158.0,27900.0
2014-05-05 10:00:00,158.0,158.02,156.7,157.35,103700.0,158.0,158.02,156.7,157.35,103700.0
2014-05-05 10:05:00,157.32,157.48,156.8,157.17,26300.0,157.32,157.48,156.8,157.17,26300.0
2014-05-05 10:10:00,157.26,157.34,156.57,157.05,63500.0,157.26,157.34,156.57,157.05,63500.0
2014-05-05 10:15:00,157.05,157.64,157.01,157.64,28900.0,157.05,157.64,157.01,157.64,28900.0
2014-05-05 10:20:00,157.64,158.7,157.5,158.7,66200.0,157.64,158.7,157.5,158.7,66200.0
2014-05-05 10:25:00,158.63,158.7,157.71,158.02,22400.0,158.63,158.7,157.71,158.02,22400.0
2014-05-05 10:30:00,158.25,158.44,158.0,158.32,13800.0,158.25,158.44,158.0,158.32,13800.0
2014-05-05 10:35:00,158.25,158.7,158.2,158.52,25800.0,158.25,158.7,158.2,158.52,25800.0
2014-05-05 10:40:00,158.54,159.5,158.45,159.1,34800.0,158.54,159.5,158.45,159.1,34800.0
2014-05-05 10:45:00,158.99,159.3,158.32,158.5,30400.0,158.99,159.3,158.32,158.5,30400.0
2014-05-05 10:50:00,158.6,158.74,158.13,158.7,23700.0,158.6,158.74,158.13,158.7,23700.0
2014-05-05 10:55:00,158.52,158.69,158.15,158.22,13200.0,158.52,158.69,158.15,158.22,13200.0
2014-05-05 11:00:00,158.42,158.42,157.91,158.13,7900.0,158.42,158.42,157.91,158.13,7900.0
2014-05-05 11:05:00,158.06,158.44,158.0,158.33,16700.0,158.06,158.44,158.0,158.33,16700.0
2014-05-05 11:10:00,158.32,158.4,158.13,158.4,8400.0,158.32,158.4,158.13,158.4,8400.0
2014-05-05 11:15:00,158.31,158.38,158.06,158.06,4100.0,158.31,158.38,158.06,158.06,4100.0
2014-05-05 11:20:00,158.19,158.56,158.07,158.18,20900.0,158.19,158.56,158.07,158.18,20900.0
2014-05-05 11:25:00,158.32,158.53,158.18,158.35,10100.0,158.32,158.53,158.18,158.35,10100.0
2014-05-05 11:30:00,158.43,158.75,158.4,158.43,18200.0,158.43,158.75,158.4,158.43,18200.0
2014-05-05 11:35:00,158.56,158.56,158.33,158.4,23300.0,158.56,158.56,158.33,158.4,23300.0
2014-05-05 11:40:00,158.4,158.6,158.2,158.34,14200.0,158.4,158.6,158.2,158.34,14200.0
2014-05-05 11:45:00,158.28,158.74,158.21,158.65,12000.0,158.28,158.74,158.21,158.65,12000.0
2014-05-05 11:50:00,158.75,158.79,158.46,158.49,7400.0,158.75,158.79,158.46,158.49,7400.0
2014-05-05 11:55:00,158.59,158.74,158.45,158.74,6000.0,158.59,158.74,158.45,158.74,6000.0
2014-05-05 12:00:00,158.74,158.81,158.55,158.59,9900.0,158.74,158.81,158.55,158.59,9900.0
2014-05-05 12:05:00,158.58,158.81,158.42,158.42,29000.0,158.58,158.81,158.42,158.42,29000.0
2014-05-05 12:10:00,158.21,158.54,158.1,158.48,12900.0,158.21,158.54,158.1,158.48,12900.0
2014-05-05 12:15:00,158.48,158.56,158.42,158.52,3300.0,158.48,158.56,158.42,158.52,3300.0
2014-05-05 12:20:00,158.52,158.65,158.45,158.65,4200.0,158.52,158.65,158.45,158.65,4200.0
2014-05-05 12:25:00,158.68,158.68,158.32,158.41,7400.0,158.68,158.68,158.32,158.41,7400.0
2014-05-05 12:30:00,158.36,158.45,158.01,158.27,17100.0,158.36,158.45,158.01,158.27,17100.0
2014-05-05 12:35:00,158.24,158.38,158.12,158.37,6400.0,158.24,158.38,158.12,158.37,6400.0
2014-05-05 12:40:00,158.28,158.32,158.14,158.2,6600.0,158.28,158.32,158.14,158.2,6600.0
2014-05-05 12:45:00,158.18,158.24,157.91,158.11,23600.0,158.18,158.24,157.91,158.11,23600.0
2014-05-05 12:50:00,158.21,158.21,157.91,157.97,5400.0,158.21,158.21,157.91,157.97,5400.0
2014-05-05 12:55:00,158.13,158.13,157.62,157.68,12400.0,158.13,158.13,157.62,157.68,12400.0
2014-05-05 13:00:00,157.66,157.78,157.57,157.58,6700.0,157.66,157.78,157.57,157.58,6700.0
2014-05-05 13:05:00,157.58,157.97,157.58,157.85,10100.0,157.58,157.97,157.58,157.85,10100.0
2014-05-05 13:10:00,157.81,157.81,157.53,157.58,15100.0,157.81,157.81,157.53,157.58,15100.0
2014-05-05 13:15:00,157.58,157.8,157.51,157.8,5500.0,157.58,157.8,157.51,157.8,5500.0
2014-05-05 13:20:00,157.68,158.1,157.66,157.78,12600.0,157.68,158.1,157.66,157.78,12600.0
2014-05-05 13:25:00,157.9,157.91,157.56,157.65,6700.0,157.9,157.91,157.56,157.65,6700.0
2014-05-05 13:30:00,157.57,157.93,157.5,157.78,4600.0,157.57,157.93,157.5,157.78,4600.0
2014-05-05 13:35:00,157.92,158.01,157.86,157.92,8200.0,157.92,158.01,157.86,157.92,8200.0
2014-05-05 13:40:00,157.91,158.03,157.9,157.94,9400.0,157.91,158.03,157.9,157.94,9400.0
2014-05-05 13:45:00,157.99,158.06,157.89,158.04,7200.0,157.99,158.06,157.89,158.04,7200.0
2014-05-05 13:50:00,158.02,158.04,157.89,158.0,8100.0,158.02,158.04,157.89,158.0,8100.0
2014-05-05 13:55:00,157.96,158.05,157.92,158.0,5900.0,157.96,158.05,157.92,158.0,5900.0
2014-05-05 14:00:00,158.02,158.35,157.96,158.25,15600.0,158.02,158.35,157.96,158.25,15600.0
2014-05-05 14:05:00,158.4,158.44,158.29,158.44,3600.0,158.4,158.44,158.29,158.44,3600.0
2014-05-05 14:10:00,158.5,158.53,158.39,158.49,5300.0,158.5,158.53,158.39,158.49,5300.0
2014-05-05 14:15:00,158.41,158.5,158.3,158.5,12900.0,158.41,158.5,158.3,158.5,12900.0
2014-05-05 14:20:00,158.54,158.63,158.48,158.63,9700.0,158.54,158.63,158.48,158.63,9700.0
2014-05-05 14:25:00,158.67,158.75,158.5,158.53,14300.0,158.67,158.75,158.5,158.53,14300.0
2014-05-05 14:30:00,158.53,158.74,158.41,158.55,9100.0,158.53,158.74,158.41,158.55,9100.0
2014-05-05 14:35:00,158.63,158.73,158.29,158.4,18900.0,158.63,158.73,158.29,158.4,18900.0
2014-05-05 14:40:00,158.41,158.79,158.4,158.79,21900.0,158.41,158.79,158.4,158.79,21900.0
2014-05-05 14:45:00,158.76,159.12,158.57,159.12,22900.0,158.76,159.12,158.57,159.12,22900.0
2014-05-05 14:50:00,159.14,159.37,158.95,159.12,34000.0,159.14,159.37,158.95,159.12,34000.0
2014-05-05 14:55:00,159.16,159.5,159.08,159.44,22800.0,159.16,159.5,159.08,159.44,22800.0
2014-05-05 15:00:00,159.44,159.45,159.02,159.24,21200.0,159.44,159.45,159.02,159.24,21200.0
2014-05-05 15:05:00,159.29,159.35,159.23,159.33,10500.0,159.29,159.35,159.23,159.33,10500.0
2014-05-05 15:10:00,159.35,159.48,159.17,159.43,20800.0,159.35,159.48,159.17,159.43,20800.0
2014-05-05 15:15:00,159.47,159.47,159.03,159.04,15100.0,159.47,159.47,159.03,159.04,15100.0
2014-05-05 15:20:00,159.15,159.4,159.11,159.31,11500.0,159.15,159.4,159.11,159.31,11500.0
2014-05-05 15:25:00,159.24,159.39,159.05,159.39,20500.0,159.24,159.39,159.05,159.39,20500.0
2014-05-05 15:30:00,159.4,159.45,159.25,159.44,14400.0,159.4,159.45,159.25,159.44,14400.0
2014-05-05 15:35:00,159.44,159.72,159.32,159.52,39900.0,159.44,159.72,159.32,159.52,39900.0
2014-05-05 15:40:00,159.62,159.79,159.35,159.54,26400.0,159.62,159.79,159.35,159.54,26400.0
2014-05-05 15:45:00,159.54,159.8,159.37,159.53,34300.0,159.54,159.8,159.37,159.53,34300.0
2014-05-05 15:50:00,159.64,159.85,159.51,159.69,47600.0,159.64,159.85,159.51,159.69,47600.0
2014-05-05 15:55:00,159.63,159.83,159.51,159.71,64400.0,159.63,159.83,159.51,159.71,64400.0
2014-05-06 09:30:00,159.73,160.76,159.05,160.42,80300.0,159.73,160.76,159.05,160.42,80300.0
2014-05-06 09:35:00,160.49,160.67,159.51,160.14,47100.0,160.49,160.67,159.51,160.14,47100.0
2014-05-06 09:40:00,160.14,161.0,159.55,160.4,100000.0,160.14,161.0,159.55,160.4,100000.0
2014-05-06 09:45:00,160.33,161.23,160.0,160.0,93600.0,160.33,161.23,160.0,160.0,93600.0
2014-05-06 09:50:00,160.38,160.89,160.08,160.77,22300.0,160.38,160.89,160.08,160.77,22300.0
2014-05-06 09:55:00,160.85,161.43,160.42,161.01,35000.0,160.85,161.43,160.42,161.01,35000.0
2014-05-06 10:00:00,161.15,161.49,161.0,161.45,26600.0,161.15,161.49,161.0,161.45,26600.0
2014-05-06 10:05:00,161.45,161.45,160.7,160.71,35600.0,161.45,161.45,160.7,160.71,35600.0
2014-05-06 10:10:00,160.88,161.64,160.84,161.61,37400.0,160.88,161.64,160.84,161.61,37400.0
2014-05-06 10:15:00,161.63,161.92,161.44,161.78,46800.0,161.63,161.92,161.44,161.78,46800.0
2014-05-06 10:20:00,161.79,162.81,161.72,162.68,88500.0,161.79,162.81,161.72,162.68,88500.0
2014-05-06 10:25:00,162.64,162.69,162.26,162.4,20500.0,162.64,162.69,162.26,162.4,20500.0
2014-05-06 10:30:00,162.43,162.55,162.16,162.5,41200.0,162.43,162.55,162.16,162.5,41200.0
2014-05-06 10:35:00,162.4,162.4,161.97,162.03,37600.0,162.4,162.4,161.97,162.03,37600.0
2014-05-06 10:40:00,161.95,162.39,161.89,162.15,63100.0,161.95,162.39,161.89,162.15,63100.0
2014-05-06 10:45:00,162.12,162.12,160.88,161.4,40900.0,162.12,162.12,160.88,161.4,40900.0
2014-05-06 10:50:00,161.23,161.59,160.7,160.8,28600.0,161.23,161.59,160.7,160.8,28600.0
2014-05-06 10:55:00,160.77,160.97,160.31,160.84,44400.0,160.77,160.97,160.31,160.84,44400.0
2014-05-06 11:00:00,160.81,161.27,160.56,161.27,23800.0,160.81,161.27,160.56,161.27,23800.0
2014-05-06 11:05:00,161.35,161.36,160.76,161.25,19500.0,161.35,161.36,160.76,161.25,19500.0
2014-05-06 11:10:00,161.25,161.34,160.91,161.33,19800.0,161.25,161.34,160.91,161.33,19800.0
2014-05-06 11:15:00,161.23,161.3,160.71,161.15,18200.0,161.23,161.3,160.71,161.15,18200.0
2014-05-06 11:20:00,161.23,161.55,161.21,161.52,18000.0,161.23,161.55,161.21,161.52,18000.0
2014-05-06 11:25:00,161.52,161.56,161.33,161.5,19400.0,161.52,161.56,161.33,161.5,19400.0
2014-05-06 11:30:00,161.39,161.56,161.0,161.3,47600.0,161.39,161.56,161.0,161.3,47600.0
2014-05-06 11:35:00,161.33,161.56,161.15,161.53,30500.0,161.33,161.56,161.15,161.53,30500.0
2014-05-06 11:40:00,161.38,161.6,161.29,161.32,14800.0,161.38,161.6,161.29,161.32,14800.0
2014-05-06 11:45:00,161.38,161.5,161.32,161.49,3600.0,161.38,161.5,161.32,161.49,3600.0
2014-05-06 11:50:00,161.49,161.73,161.29,161.44,26000.0,161.49,161.73,161.29,161.44,26000.0
2014-05-06 11:55:00,161.38,161.8,161.33,161.8,18100.0,161.38,161.8,161.33,161.8,18100.0
2014-05-06 12:00:00,161.73,161.82,161.48,161.68,29100.0,161.73,161.82,161.48,161.68,29100.0
2014-05-06 12:05:00,161.69,162.0,161.69,161.96,10400.0,161.69,162.0,161.69,161.96,10400.0
2014-05-06 12:10:00,161.96,162.0,161.85,161.86,15800.0,161.96,162.0,161.85,161.86,15800.0
2014-05-06 12:15:00,161.85,161.85,161.66,161.67,4700.0,161.85,161.85,161.66,161.67,4700.0
2014-05-06 12:20:00,161.72,161.91,161.4,161.91,9000.0,161.72,161.91,161.4,161.91,9000.0
2014-05-06 12:25:00,161.8,161.92,161.58,161.84,10000.0,161.8,161.92,161.58,161.84,10000.0
2014-05-06 12:30:00,161.81,161.99,161.67,161.92,11900.0,161.81,161.99,161.67,161.92,11900.0
2014-05-06 12:35:00,161.9,161.93,161.63,161.78,20900.0,161.9,161.93,161.63,161.78,20900.0
2014-05-06 12:40:00,161.76,161.91,161.73,161.91,8000.0,161.76,161.91,161.73,161.91,8000.0
2014-05-06 12:45:00,161.83,161.83,161.68,161.8,9400.0,161.83,161.83,161.68,161.8,9400.0
2014-05-06 12:50:00,161.72,161.81,161.6,161.67,9800.0,161.72,161.81,161.6,161.67,9800.0
2014-05-06 12:55:00,161.63,161.7,161.55,161.55,6800.0,161.63,161.7,161.55,161.55,6800.0
2014-05-06 13:00:00,161.58,161.67,161.5,161.64,6100.0,161.58,161.67,161.5,161.64,6100.0
2014-05-06 13:05:00,161.6,161.64,161.35,161.45,16000.0,161.6,161.64,161.35,161.45,16000.0
2014-05-06 13:10:00,161.44,161.66,161.1,161.23,50900.0,161.44,161.66,161.1,161.23,50900.0
2014-05-06 13:15:00,161.12,161.16,160.75,160.9,26300.0,161.12,161.16,160.75,160.9,26300.0
2014-05-06 13:20:00,160.84,161.05,160.84,160.93,6500.0,160.84,161.05,160.84,160.93,6500.0
2014-05-06 13:25:00,160.89,160.97,160.66,160.75,46000.0,160.89,160.97,160.66,160.75,46000.0
2014-05-06 13:30:00,160.87,160.97,160.7,160.71,12400.0,160.87,160.97,160.7,160.71,12400.0
2014-05-06 13:35:00,160.78,160.95,160.25,160.37,23700.0,160.78,160.95,160.25,160.37,23700.0
2014-05-06 13:40:00,160.26,160.55,160.25,160.36,45100.0,160.26,160.55,160.25,160.36,45100.0
2014-05-06 13:45:00,160.45,160.45,160.03,160.18,26600.0,160.45,160.45,160.03,160.18,26600.0
2014-05-06 13:50:00,160.15,160.43,160.06,160.1,6600.0,160.15,160.43,160.06,160.1,6600.0
2014-05-06 13:55:00,160.04,160.28,160.04,160.17,21000.0,160.04,160.28,160.04,160.17,21000.0
2014-05-06 14:00:00,160.07,160.24,159.0,159.02,79500.0,160.07,160.24,159.0,159.02,79500.0
2014-05-06 14:05:00,159.02,159.2,158.75,158.83,43800.0,159.02,159.2,158.75,158.83,43800.0
2014-05-06 14:10:00,158.83,159.29,158.7,159.09,30400.0,158.83,159.29,158.7,159.09,30400.0
2014-05-06 14:15:00,159.08,159.55,159.0,159.36,29500.0,159.08,159.55,159.0,159.36,29500.0
2014-05-06 14:20:00,159.34,159.34,158.72,159.11,38400.0,159.34,159.34,158.72,159.11,38400.0
2014-05-06 14:25:00,159.14,159.14,158.73,158.87,9800.0,159.14,159.14,158.73,158.87,9800.0
2014-05-06 14:30:00,158.82,159.44,158.78,159.09,20700.0,158.82,159.44,158.78,159.09,20700.0
2014-05-06 14:35:00,159.09,159.17,158.92,159.14,18800.0,159.09,159.17,158.92,159.14,18800.0
2014-05-06 14:40:00,159.13,159.22,158.93,158.93,12100.0,159.13,159.22,158.93,158.93,12100.0
2014-05-06 14:45:00,158.95,158.95,158.41,158.41,24500.0,158.95,158.95,158.41,158.41,24500.0
2014-05-06 14:50:00,158.36,158.84,158.32,158.65,10700.0,158.36,158.84,158.32,158.65,10700.0
2014-05-06 14:55:00,158.59,158.68,158.35,158.4,10200.0,158.59,158.68,158.35,158.4,10200.0
2014-05-06 15:00:00,158.37,158.7,158.23,158.42,28100.0,158.37,158.7,158.23,158.42,28100.0
2014-05-06 15:05:00,158.4,158.63,158.26,158.3,11200.0,158.4,158.63,158.26,158.3,11200.0
2014-05-06 15:10:00,158.38,158.8,158.16,158.62,19400.0,158.38,158.8,158.16,158.62,19400.0
2014-05-06 15:15:00,158.48,158.8,158.47,158.66,11400.0,158.48,158.8,158.47,158.66,11400.0
2014-05-06 15:20:00,158.65,159.15,158.65,158.92,29600.0,158.65,159.15,158.65,158.92,29600.0
2014-05-06 15:25:00,158.94,159.16,158.82,158.97,20100.0,158.94,159.16,158.82,158.97,20100.0
2014-05-06 15:30:00,159.03,159.03,158.63,158.63,13600.0,159.03,159.03,158.63,158.63,13600.0
2014-05-06 15:35:00,158.65,158.9,158.65,158.74,19100.0,158.65,158.9,158.65,158.74,19100.0
2014-05-06 15:40:00,158.69,158.77,158.3,158.3,39000.0,158.69,158.77,158.3,158.3,39000.0
2014-05-06 15:45:00,158.39,158.52,158.14,158.51,49600.0,158.39,158.52,158.14,158.51,49600.0
2014-05-06 15:50:00,158.42,158.43,157.75,157.86,78500.0,158.42,158.43,157.75,157.86,78500.0
2014-05-06 15:55:00,157.88,158.1,157.73,157.93,76900.0,157.88,158.1,157.73,157.93,76900.0
2014-05-07 09:30:00,157.03,157.5,154.8,155.65,238000.0,157.03,157.5,154.8,155.65,238000.0
2014-05-07 09:35:00,155.68,156.85,155.11,156.2,168500.0,155.68,156.85,155.11,156.2,168500.0
2014-05-07 09:40:00,156.37,156.37,155.05,155.51,154900.0,156.37,156.37,155.05,155.51,154900.0
2014-05-07 09:45:00,155.5,156.48,155.49,156.0,138800.0,155.5,156.48,155.49,156.0,138800.0
2014-05-07 09:50:00,156.11,156.11,154.4,154.95,126100.0,156.11,156.11,154.4,154.95,126100.0
2014-05-07 09:55:00,154.74,155.19,153.77,154.14,94400.0,154.74,155.19,153.77,154.14,94400.0
2014-05-07 10:00:00,153.96,154.55,153.75,154.1,93900.0,153.96,154.55,153.75,154.1,93900.0
2014-05-07 10:05:00,154.06,154.25,152.99,153.26,85000.0,154.06,154.25,152.99,153.26,85000.0
2014-05-07 10:10:00,153.24,153.25,151.69,152.15,112200.0,153.24,153.25,151.69,152.15,112200.0
2014-05-07 10:15:00,152.37,153.43,151.83,152.56,69000.0,152.37,153.43,151.83,152.56,69000.0
2014-05-07 10:20:00,152.5,152.79,151.81,151.82,56900.0,152.5,152.79,151.81,151.82,56900.0
2014-05-07 10:25:00,151.84,151.84,151.25,151.61,153200.0,151.84,151.84,151.25,151.61,153200.0
2014-05-07 10:30:00,151.61,151.97,151.28,151.73,111300.0,151.61,151.97,151.28,151.73,111300.0
2014-05-07 10:35:00,151.73,152.0,151.36,151.53,141100.0,151.73,152.0,151.36,151.53,141100.0
2014-05-07 10:40:00,151.46,151.65,150.76,150.97,87200.0,151.46,151.65,150.76,150.97,87200.0
2014-05-07 10:45:00,150.97,151.13,149.59,149.74,242800.0,150.97,151.13,149.59,149.74,242800.0
2014-05-07 10:50:00,149.59,150.0,149.3,149.39,149600.0,149.59,150.0,149.3,149.39,149600.0
2014-05-07 10:55:00,149.38,149.63,148.65,148.73,103200.0,149.38,149.63,148.65,148.73,103200.0
2014-05-07 11:00:00,148.73,149.99,148.44,149.89,122800.0,148.73,149.99,148.44,149.89,122800.0
2014-05-07 11:05:00,149.75,149.87,149.14,149.4,66800.0,149.75,149.87,149.14,149.4,66800.0
2014-05-07 11:10:00,149.36,149.36,148.62,149.13,47700.0,149.36,149.36,148.62,149.13,47700.0
2014-05-07 11:15:00,149.26,149.26,148.51,148.73,47100.0,149.26,149.26,148.51,148.73,47100.0
2014-05-07 11:20:00,148.74,149.59,148.63,148.97,54100.0,148.74,149.59,148.63,148.97,54100.0
2014-05-07 11:25:00,149.0,149.15,148.78,149.1,62500.0,149.0,149.15,148.78,149.1,62500.0
2014-05-07 11:30:00,149.1,150.0,148.88,150.0,102700.0,149.1,150.0,148.88,150.0,102700.0
2014-05-07 11:35:00,149.88,150.23,149.53,150.06,73700.0,149.88,150.23,149.53,150.06,73700.0
2014-05-07 11:40:00,150.15,151.11,149.81,151.1,79700.0,150.15,151.11,149.81,151.1,79700.0
2014-05-07 11:45:00,151.18,151.58,150.81,150.88,73400.0,151.18,151.58,150.81,150.88,73400.0
2014-05-07 11:50:00,150.77,151.14,150.6,151.0,27300.0,150.77,151.14,150.6,151.0,27300.0
2014-05-07 11:55:00,151.14,151.25,150.87,150.94,50300.0,151.14,151.25,150.87,150.94,50300.0
2014-05-07 12:00:00,150.9,151.23,150.56,150.75,35400.0,150.9,151.23,150.56,150.75,35400.0
2014-05-07 12:05:00,150.69,150.97,150.5,150.93,51400.0,150.69,150.97,150.5,150.93,51400.0
2014-05-07 12:10:00,150.85,150.99,150.55,150.6,20200.0,150.85,150.99,150.55,150.6,20200.0
2014-05-07 12:15:00,150.6,150.93,150.5,150.86,25600.0,150.6,150.93,150.5,150.86,25600.0
2014-05-07 12:20:00,150.91,151.25,150.88,151.09,19500.0,150.91,151.25,150.88,151.09,19500.0
2014-05-07 12:25:00,151.21,151.3,150.79,150.99,26800.0,151.21,151.3,150.79,150.99,26800.0
2014-05-07 12:30:00,150.99,151.2,150.7,150.83,24000.0,150.99,151.2,150.7,150.83,24000.0
2014-05-07 12:35:00,150.74,150.95,150.36,150.5,36600.0,150.74,150.95,150.36,150.5,36600.0
2014-05-07 12:40:00,150.49,150.55,149.93,149.96,45500.0,150.49,150.55,149.93,149.96,45500.0
2014-05-07 12:45:00,149.96,150.08,149.78,149.95,37900.0,149.96,150.08,149.78,149.95,37900.0
2014-05-07 12:50:00,149.91,150.04,149.64,149.68,29400.0,149.91,150.04,149.64,149.68,29400.0
2014-05-07 12:55:00,149.67,149.67,149.0,149.1,44400.0,149.67,149.67,149.0,149.1,44400.0
2014-05-07 13:00:00,149.13,149.54,149.05,149.48,27600.0,149.13,149.54,149.05,149.48,27600.0
2014-05-07 13:05:00,149.48,149.99,149.4,149.41,24400.0,149.48,149.99,149.4,149.41,24400.0
2014-05-07 13:10:00,149.41,149.87,149.3,149.85,21400.0,149.41,149.87,149.3,149.85,21400.0
2014-05-07 13:15:00,149.96,150.04,149.65,149.93,36700.0,149.96,150.04,149.65,149.93,36700.0
2014-05-07 13:20:00,149.93,150.1,149.74,149.95,32000.0,149.93,150.1,149.74,149.95,32000.0
2014-05-07 13:25:00,149.95,150.03,149.61,149.72,60400.0,149.95,150.03,149.61,149.72,60400.0
2014-05-07 13:30:00,149.8,150.28,149.62,150.25,42400.0,149.8,150.28,149.62,150.25,42400.0
2014-05-07 13:35:00,150.25,150.9,150.22,150.22,39000.0,150.25,150.9,150.22,150.22,39000.0
2014-05-07 13:40:00,150.18,150.24,150.05,150.16,17600.0,150.18,150.24,150.05,150.16,17600.0
2014-05-07 13:45:00,150.14,150.14,149.62,149.75,30700.0,150.14,150.14,149.62,149.75,30700.0
2014-05-07 13:50:00,149.72,149.88,149.3,149.39,37900.0,149.72,149.88,149.3,149.39,37900.0
2014-05-07 13:55:00,149.36,149.48,148.95,149.02,39000.0,149.36,149.48,148.95,149.02,39000.0
2014-05-07 14:00:00,149.03,149.46,148.96,149.41,26500.0,149.03,149.46,148.96,149.41,26500.0
2014-05-07 14:05:00,149.4,149.59,149.2,149.31,23600.0,149.4,149.59,149.2,149.31,23600.0
2014-05-07 14:10:00,149.43,149.43,149.0,149.21,27600.0,149.43,149.43,149.0,149.21,27600.0
2014-05-07 14:15:00,149.21,149.5,149.19,149.33,16900.0,149.21,149.5,149.19,149.33,16900.0
2014-05-07 14:20:00,149.29,149.48,149.1,149.4,31100.0,149.29,149.48,149.1,149.4,31100.0
2014-05-07 14:25:00,149.42,150.09,149.33,150.0,36000.0,149.42,150.09,149.33,150.0,36000.0
2014-05-07 14:30:00,150.0,150.47,150.0,150.2,38300.0,150.0,150.47,150.0,150.2,38300.0
2014-05-07 14:35:00,150.1,150.17,149.98,150.0,28900.0,150.1,150.17,149.98,150.0,28900.0
2014-05-07 14:40:00,150.01,150.16,149.94,150.08,34300.0,150.01,150.16,149.94,150.08,34300.0
2014-05-07 14:45:00,150.09,150.18,149.54,149.71,28100.0,150.09,150.18,149.54,149.71,28100.0
2014-05-07 14:50:00,149.59,149.66,149.45,149.56,44300.0,149.59,149.66,149.45,149.56,44300.0
2014-05-07 14:55:00,149.51,149.9,149.48,149.6,37500.0,149.51,149.9,149.48,149.6,37500.0
2014-05-07 15:00:00,149.63,149.69,149.2,149.42,46900.0,149.63,149.69,149.2,149.42,46900.0
2014-05-07 15:05:00,149.41,149.64,149.4,149.5,41400.0,149.41,149.64,149.4,149.5,41400.0
2014-05-07 15:10:00,149.52,149.88,149.42,149.82,46700.0,149.52,149.88,149.42,149.82,46700.0
2014-05-07 15:15:00,149.82,149.88,149.51,149.61,28200.0,149.82,149.88,149.51,149.61,28200.0
2014-05-07 15:20:00,149.67,150.18,149.66,149.99,44600.0,149.67,150.18,149.66,149.99,44600.0
2014-05-07 15:25:00,150.05,150.34,149.99,150.34,86800.0,150.05,150.34,149.99,150.34,86800.0
2014-05-07 15:30:00,150.34,150.69,150.21,150.62,60100.0,150.34,150.69,150.21,150.62,60100.0
2014-05-07 15:35:00,150.62,151.0,150.58,150.98,51600.0,150.62,151.0,150.58,150.98,51600.0
2014-05-07 15:40:00,150.98,151.11,150.93,151.0,71800.0,150.98,151.11,150.93,151.0,71800.0
2014-05-07 15:45:00,150.98,151.03,150.75,150.75,83300.0,150.98,151.03,150.75,150.75,83300.0
2014-05-07 15:50:00,150.77,150.91,150.61,150.82,105900.0,150.77,150.91,150.61,150.82,105900.0
2014-05-07 15:55:00,150.82,151.37,150.75,151.35,198500.0,150.82,151.37,150.75,151.35,198500.0
2014-05-08 09:30:00,151.14,153.0,150.81,152.25,164000.0,151.14,153.0,150.81,152.25,164000.0
2014-05-08 09:35:00,152.48,154.43,152.09,154.01,142700.0,152.48,154.43,152.09,154.01,142700.0
2014-05-08 09:40:00,154.02,154.59,152.3,153.29,145800.0,154.02,154.59,152.3,153.29,145800.0
2014-05-08 09:45:00,153.47,153.87,152.5,152.58,93000.0,153.47,153.87,152.5,152.58,93000.0
2014-05-08 09:50:00,152.82,153.26,152.26,152.56,83400.0,152.82,153.26,152.26,152.56,83400.0
2014-05-08 09:55:00,152.57,153.2,152.31,152.85,44000.0,152.57,153.2,152.31,152.85,44000.0
2014-05-08 10:00:00,152.89,153.44,152.89,153.0,74900.0,152.89,153.44,152.89,153.0,74900.0
2014-05-08 10:05:00,153.08,153.27,152.75,153.12,61200.0,153.08,153.27,152.75,153.12,61200.0
2014-05-08 10:10:00,153.14,154.0,152.84,154.0,125600.0,153.14,154.0,152.84,154.0,125600.0
2014-05-08 10:15:00,153.93,154.0,153.44,153.78,50900.0,153.93,154.0,153.44,153.78,50900.0
2014-05-08 10:20:00,153.85,154.41,153.71,154.25,39900.0,153.85,154.41,153.71,154.25,39900.0
2014-05-08 10:25:00,154.33,154.46,154.1,154.31,58700.0,154.33,154.46,154.1,154.31,58700.0
2014-05-08 10:30:00,154.29,154.35,153.55,153.73,67700.0,154.29,154.35,153.55,153.73,67700.0
2014-05-08 10:35:00,153.59,154.0,153.39,153.39,25800.0,153.59,154.0,153.39,153.39,25800.0
2014-05-08 10:40:00,153.41,153.56,152.75,152.75,64500.0,153.41,153.56,152.75,152.75,64500.0
2014-05-08 10:45:00,152.74,152.87,152.09,152.47,42700.0,152.74,152.87,152.09,152.47,42700.0
2014-05-08 10:50:00,152.42,152.8,152.32,152.68,40200.0,152.42,152.8,152.32,152.68,40200.0
2014-05-08 10:55:00,152.64,152.75,152.33,152.41,47300.0,152.64,152.75,152.33,152.41,47300.0
2014-05-08 11:00:00,152.39,153.0,152.3,152.89,61100.0,152.39,153.0,152.3,152.89,61100.0
2014-05-08 11:05:00,152.89,153.69,152.83,153.69,68600.0,152.89,153.69,152.83,153.69,68600.0
2014-05-08 11:10:00,153.69,153.86,153.36,153.36,8900.0,153.69,153.86,153.36,153.36,8900.0
2014-05-08 11:15:00,153.3,153.8,153.29,153.63,20200.0,153.3,153.8,153.29,153.63,20200.0
2014-05-08 11:20:00,153.62,153.75,153.03,153.03,19200.0,153.62,153.75,153.03,153.03,19200.0
2014-05-08 11:25:00,153.02,153.41,152.76,153.41,23700.0,153.02,153.41,152.76,153.41,23700.0
2014-05-08 11:30:00,153.54,153.69,153.33,153.44,14500.0,153.54,153.69,153.33,153.44,14500.0
2014-05-08 11:35:00,153.55,153.59,153.11,153.22,11700.0,153.55,153.59,153.11,153.22,11700.0
2014-05-08 11:40:00,153.24,153.46,153.22,153.29,13200.0,153.24,153.46,153.22,153.29,13200.0
2014-05-08 11:45:00,153.38,153.74,153.33,153.71,14500.0,153.38,153.74,153.33,153.71,14500.0
2014-05-08 11:50:00,153.74,153.77,153.42,153.67,10300.0,153.74,153.77,153.42,153.67,10300.0
2014-05-08 11:55:00,153.66,153.77,153.27,153.35,18500.0,153.66,153.77,153.27,153.35,18500.0
2014-05-08 12:00:00,153.41,153.53,153.34,153.41,12900.0,153.41,153.53,153.34,153.41,12900.0
2014-05-08 12:05:00,153.38,153.53,153.21,153.51,8800.0,153.38,153.53,153.21,153.51,8800.0
2014-05-08 12:10:00,153.36,153.46,153.21,153.25,7900.0,153.36,153.46,153.21,153.25,7900.0
2014-05-08 12:15:00,153.26,153.39,153.0,153.0,17100.0,153.26,153.39,153.0,153.0,17100.0
2014-05-08 12:20:00,153.11,153.28,153.01,153.13,7500.0,153.11,153.28,153.01,153.13,7500.0
2014-05-08 12:25:00,153.17,153.5,153.17,153.35,10900.0,153.17,153.5,153.17,153.35,10900.0
2014-05-08 12:30:00,153.26,153.79,153.26,153.75,20500.0,153.26,153.79,153.26,153.75,20500.0
2014-05-08 12:35:00,153.71,153.71,153.52,153.58,12300.0,153.71,153.71,153.52,153.58,12300.0
2014-05-08 12:40:00,153.6,153.63,153.49,153.5,22000.0,153.6,153.63,153.49,153.5,22000.0
2014-05-08 12:45:00,153.5,153.51,153.01,153.01,27000.0,153.5,153.51,153.01,153.01,27000.0
2014-05-08 12:50:00,153.05,153.24,152.85,152.85,23100.0,153.05,153.24,152.85,152.85,23100.0
2014-05-08 12:55:00,152.81,153.12,152.75,153.06,32500.0,152.81,153.12,152.75,153.06,32500.0
2014-05-08 13:00:00,153.13,153.39,152.92,153.39,23500.0,153.13,153.39,152.92,153.39,23500.0
2014-05-08 13:05:00,153.4,153.5,153.25,153.3,11300.0,153.4,153.5,153.25,153.3,11300.0
2014-05-08 13:10:00,153.32,153.32,152.55,152.55,24300.0,153.32,153.32,152.55,152.55,24300.0
2014-05-08 13:15:00,152.54,152.7,152.27,152.27,22700.0,152.54,152.7,152.27,152.27,22700.0
2014-05-08 13:20:00,152.27,152.68,152.25,152.65,23900.0,152.27,152.68,152.25,152.65,23900.0
2014-05-08 13:25:00,152.63,152.83,152.43,152.45,10500.0,152.63,152.83,152.43,152.45,10500.0
2014-05-08 13:30:00,152.47,152.55,152.34,152.53,8500.0,152.47,152.55,152.34,152.53,8500.0
2014-05-08 13:35:00,152.63,152.99,152.62,152.77,9100.0,152.63,152.99,152.62,152.77,9100.0
2014-05-08 13:40:00,152.75,152.81,152.46,152.74,13200.0,152.75,152.81,152.46,152.74,13200.0
2014-05-08 13:45:00,152.8,152.8,152.49,152.54,7100.0,152.8,152.8,152.49,152.54,7100.0
2014-05-08 13:50:00,152.6,152.6,152.26,152.39,13000.0,152.6,152.6,152.26,152.39,13000.0
2014-05-08 13:55:00,152.38,152.38,152.24,152.31,27200.0,152.38,152.38,152.24,152.31,27200.0
2014-05-08 14:00:00,152.33,152.35,151.81,151.84,47500.0,152.33,152.35,151.81,151.84,47500.0
2014-05-08 14:05:00,151.87,152.0,151.72,151.88,35100.0,151.87,152.0,151.72,151.88,35100.0
2014-05-08 14:10:00,151.79,151.87,151.55,151.57,35400.0,151.79,151.87,151.55,151.57,35400.0
2014-05-08 14:15:00,151.58,151.6,151.0,151.07,73500.0,151.58,151.6,151.0,151.07,73500.0
2014-05-08 14:20:00,151.06,151.1,150.91,151.1,47300.0,151.06,151.1,150.91,151.1,47300.0
2014-05-08 14:25:00,151.1,151.2,150.79,151.04,51600.0,151.1,151.2,150.79,151.04,51600.0
2014-05-08 14:30:00,151.07,151.46,151.05,151.46,27800.0,151.07,151.46,151.05,151.46,27800.0
2014-05-08 14:35:00,151.46,151.46,150.5,150.73,65500.0,151.46,151.46,150.5,150.73,65500.0
2014-05-08 14:40:00,150.73,150.97,149.95,150.0,94300.0,150.73,150.97,149.95,150.0,94300.0
2014-05-08 14:45:00,149.98,150.03,149.31,149.78,51500.0,149.98,150.03,149.31,149.78,51500.0
2014-05-08 14:50:00,149.78,150.41,149.71,150.3,44200.0,149.78,150.41,149.71,150.3,44200.0
2014-05-08 14:55:00,150.3,150.63,150.13,150.22,35500.0,150.3,150.63,150.13,150.22,35500.0
2014-05-08 15:00:00,150.18,150.37,149.67,150.1,62300.0,150.18,150.37,149.67,150.1,62300.0
2014-05-08 15:05:00,150.1,150.14,149.66,149.74,21400.0,150.1,150.14,149.66,149.74,21400.0
2014-05-08 15:10:00,149.77,150.2,149.66,149.95,30600.0,149.77,150.2,149.66,149.95,30600.0
2014-05-08 15:15:00,149.94,150.02,149.56,149.81,39100.0,149.94,150.02,149.56,149.81,39100.0
2014-05-08 15:20:00,149.86,150.63,149.85,150.03,30900.0,149.86,150.63,149.85,150.03,30900.0
2014-05-08 15:25:00,150.12,150.53,150.09,150.17,35700.0,150.12,150.53,150.09,150.17,35700.0
2014-05-08 15:30:00,150.21,150.43,149.99,150.43,20300.0,150.21,150.43,149.99,150.43,20300.0
2014-05-08 15:35:00,150.43,150.44,149.87,149.99,20000.0,150.43,150.44,149.87,149.99,20000.0
2014-05-08 15:40:00,150.09,150.21,149.99,150.01,41400.0,150.09,150.21,149.99,150.01,41400.0
2014-05-08 15:45:00,150.07,150.13,149.86,150.07,37400.0,150.07,150.13,149.86,150.07,37400.0
2014-05-08 15:50:00,150.08,150.34,149.88,150.25,55100.0,150.08,150.34,149.88,150.25,55100.0
2014-05-08 15:55:00,150.29,150.43,150.12,150.38,84100.0,150.29,150.43,150.12,150.38,84100.0
2014-05-09 09:30:00,151.0,151.25,148.52,150.1,116700.0,151.0,151.25,148.52,150.1,116700.0
2014-05-09 09:35:00,150.23,150.89,149.0,149.61,53300.0,150.23,150.89,149.0,149.61,53300.0
2014-05-09 09:40:00,149.54,150.26,148.92,149.3,53200.0,149.54,150.26,148.92,149.3,53200.0
2014-05-09 09:45:00,149.38,151.79,149.21,151.72,88200.0,149.38,151.79,149.21,151.72,88200.0
2014-05-09 09:50:00,151.77,152.05,150.47,151.5,63500.0,151.77,152.05,150.47,151.5,63500.0
2014-05-09 09:55:00,151.51,153.05,151.45,152.4,137600.0,151.51,153.05,151.45,152.4,137600.0
2014-05-09 10:00:00,152.44,153.0,151.57,151.75,55200.0,152.44,153.0,151.57,151.75,55200.0
2014-05-09 10:05:00,151.94,152.91,151.91,152.31,56100.0,151.94,152.91,151.91,152.31,56100.0
2014-05-09 10:10:00,152.42,153.18,152.35,152.78,55100.0,152.42,153.18,152.35,152.78,55100.0
2014-05-09 10:15:00,152.78,153.23,152.51,152.86,27000.0,152.78,153.23,152.51,152.86,27000.0
2014-05-09 10:20:00,152.87,153.19,152.52,153.1,23500.0,152.87,153.19,152.52,153.1,23500.0
2014-05-09 10:25:00,152.97,153.1,152.44,152.69,39100.0,152.97,153.1,152.44,152.69,39100.0
2014-05-09 10:30:00,152.45,152.72,152.3,152.68,25900.0,152.45,152.72,152.3,152.68,25900.0
2014-05-09 10:35:00,152.68,152.78,152.01,152.16,19600.0,152.68,152.78,152.01,152.16,19600.0
2014-05-09 10:40:00,152.08,152.11,151.35,151.68,18700.0,152.08,152.11,151.35,151.68,18700.0
2014-05-09 10:45:00,151.68,152.02,151.36,151.67,19100.0,151.68,152.02,151.36,151.67,19100.0
2014-05-09 10:50:00,151.93,151.93,151.56,151.68,11600.0,151.93,151.93,151.56,151.68,11600.0
2014-05-09 10:55:00,151.72,151.76,151.35,151.55,12700.0,151.72,151.76,151.35,151.55,12700.0
2014-05-09 11:00:00,151.48,151.56,151.25,151.3,11500.0,151.48,151.56,151.25,151.3,11500.0
2014-05-09 11:05:00,151.2,151.29,150.62,150.73,9700.0,151.2,151.29,150.62,150.73,9700.0
2014-05-09 11:10:00,150.73,151.12,150.58,150.94,19000.0,150.73,151.12,150.58,150.94,19000.0
2014-05-09 11:15:00,151.13,151.66,151.01,151.47,19600.0,151.13,151.66,151.01,151.47,19600.0
2014-05-09 11:20:00,151.66,151.77,151.25,151.45,22000.0,151.66,151.77,151.25,151.45,22000.0
2014-05-09 11:25:00,151.34,151.67,151.08,151.52,27200.0,151.34,151.67,151.08,151.52,27200.0
2014-05-09 11:30:00,151.69,151.75,151.31,151.75,7600.0,151.69,151.75,151.31,151.75,7600.0
2014-05-09 11:35:00,151.75,152.25,151.5,151.74,22500.0,151.75,152.25,151.5,151.74,22500.0
2014-05-09 11:40:00,151.71,151.74,151.34,151.44,10500.0,151.71,151.74,151.34,151.44,10500.0
2014-05-09 11:45:00,151.48,152.25,151.48,152.15,7600.0,151.48,152.25,151.48,152.15,7600.0
2014-05-09 11:50:00,152.1,152.21,151.9,151.92,15900.0,152.1,152.21,151.9,151.92,15900.0
2014-05-09 11:55:00,151.92,152.19,151.66,151.8,14600.0,151.92,152.19,151.66,151.8,14600.0
2014-05-09 12:00:00,151.71,151.94,151.71,151.72,1800.0,151.71,151.94,151.71,151.72,1800.0
2014-05-09 12:05:00,151.72,151.74,151.07,151.56,30700.0,151.72,151.74,151.07,151.56,30700.0
2014-05-09 12:10:00,151.71,152.01,151.59,152.01,5800.0,151.71,152.01,151.59,152.01,5800.0
2014-05-09 12:15:00,152.01,152.2,151.89,152.16,24200.0,152.01,152.2,151.89,152.16,24200.0
2014-05-09 12:20:00,152.03,152.05,151.58,151.65,9400.0,152.03,152.05,151.58,151.65,9400.0
2014-05-09 12:25:00,151.6,151.87,151.43,151.77,7600.0,151.6,151.87,151.43,151.77,7600.0
2014-05-09 12:30:00,151.92,152.16,151.85,152.16,3200.0,151.92,152.16,151.85,152.16,3200.0
2014-05-09 12:35:00,152.14,152.99,152.1,152.99,42600.0,152.14,152.99,152.1,152.99,42600.0
2014-05-09 12:40:00,152.99,153.2,152.58,152.66,30700.0,152.99,153.2,152.58,152.66,30700.0
2014-05-09 12:45:00,152.7,152.87,152.57,152.86,12700.0,152.7,152.87,152.57,152.86,12700.0
2014-05-09 12:50:00,152.98,153.14,152.74,152.88,11500.0,152.98,153.14,152.74,152.88,11500.0
2014-05-09 12:55:00,152.86,152.97,152.5,152.78,6100.0,152.86,152.97,152.5,152.78,6100.0
2014-05-09 13:00:00,152.71,153.0,152.65,152.88,15100.0,152.71,153.0,152.65,152.88,15100.0
2014-05-09 13:05:00,152.82,152.99,152.55,152.6,15600.0,152.82,152.99,152.55,152.6,15600.0
2014-05-09 13:10:00,152.66,152.95,152.55,152.6,23300.0,152.66,152.95,152.55,152.6,23300.0
2014-05-09 13:15:00,152.57,152.82,152.54,152.68,5200.0,152.57,152.82,152.54,152.68,5200.0
2014-05-09 13:20:00,152.72,152.72,152.31,152.65,9600.0,152.72,152.72,152.31,152.65,9600.0
2014-05-09 13:25:00,152.5,152.74,152.41,152.61,3600.0,152.5,152.74,152.41,152.61,3600.0
2014-05-09 13:30:00,152.6,153.0,152.25,152.31,16500.0,152.6,153.0,152.25,152.31,16500.0
2014-05-09 13:35:00,152.31,152.82,152.18,152.62,23700.0,152.31,152.82,152.18,152.62,23700.0
2014-05-09 13:40:00,152.74,152.84,152.27,152.27,23100.0,152.74,152.84,152.27,152.27,23100.0
2014-05-09 13:45:00,152.22,152.46,152.22,152.39,6100.0,152.22,152.46,152.22,152.39,6100.0
2014-05-09 13:50:00,152.39,152.42,152.12,152.19,6600.0,152.39,152.42,152.12,152.19,6600.0
2014-05-09 13:55:00,152.2,152.4,152.05,152.07,18000.0,152.2,152.4,152.05,152.07,18000.0
2014-05-09 14:00:00,152.24,152.38,152.04,152.34,11500.0,152.24,152.38,152.04,152.34,11500.0
2014-05-09 14:05:00,152.25,152.44,152.04,152.08,17900.0,152.25,152.44,152.04,152.08,17900.0
2014-05-09 14:10:00,152.06,152.28,152.01,152.03,30800.0,152.06,152.28,152.01,152.03,30800.0
2014-05-09 14:15:00,152.0,152.04,151.38,151.62,22500.0,152.0,152.04,151.38,151.62,22500.0
2014-05-09 14:20:00,151.54,151.91,151.34,151.49,37100.0,151.54,151.91,151.34,151.49,37100.0
2014-05-09 14:25:00,151.49,151.65,151.1,151.25,19700.0,151.49,151.65,151.1,151.25,19700.0
2014-05-09 14:30:00,151.25,151.73,151.25,151.54,10300.0,151.25,151.73,151.25,151.54,10300.0
2014-05-09 14:35:00,151.52,151.88,151.52,151.87,5600.0,151.52,151.88,151.52,151.87,5600.0
2014-05-09 14:40:00,151.86,151.9,151.37,151.6,10800.0,151.86,151.9,151.37,151.6,10800.0
2014-05-09 14:45:00,151.59,151.83,151.58,151.72,7300.0,151.59,151.83,151.58,151.72,7300.0
2014-05-09 14:50:00,151.74,151.9,151.69,151.85,5300.0,151.74,151.9,151.69,151.85,5300.0
2014-05-09 14:55:00,151.89,152.25,151.87,151.95,11500.0,151.89,152.25,151.87,151.95,11500.0
2014-05-09 15:00:00,152.04,152.26,151.96,152.1,10400.0,152.04,152.26,151.96,152.1,10400.0
2014-05-09 15:05:00,152.09,152.5,152.09,152.42,28000.0,152.09,152.5,152.09,152.42,28000.0
2014-05-09 15:10:00,152.39,152.72,152.3,152.69,24900.0,152.39,152.72,152.3,152.69,24900.0
2014-05-09 15:15:00,152.74,152.89,152.46,152.89,19300.0,152.74,152.89,152.46,152.89,19300.0
2014-05-09 15:20:00,152.8,152.9,152.42,152.42,10300.0,152.8,152.9,152.42,152.42,10300.0
2014-05-09 15:25:00,152.42,152.65,152.31,152.65,18200.0,152.42,152.65,152.31,152.65,18200.0
2014-05-09 15:30:00,152.54,152.63,152.15,152.21,23100.0,152.54,152.63,152.15,152.21,23100.0
2014-05-09 15:35:00,152.19,152.91,152.15,152.9,32100.0,152.19,152.91,152.15,152.9,32100.0
2014-05-09 15:40:00,152.9,153.23,152.78,153.03,74100.0,152.9,153.23,152.78,153.03,74100.0
2014-05-09 15:45:00,152.98,153.08,152.6,152.9,49700.0,152.98,153.08,152.6,152.9,49700.0
2014-05-09 15:50:00,152.89,152.99,152.59,152.8,59900.0,152.89,152.99,152.59,152.8,59900.0
2014-05-09 15:55:00,152.8,153.15,152.74,152.8,104400.0,152.8,153.15,152.74,152.8,104400.0
2014-05-12 09:30:00,154.67,155.25,154.07,154.89,200400.0,154.67,155.25,154.07,154.89,200400.0
2014-05-12 09:35:00,154.89,155.25,154.3,155.0,115600.0,154.89,155.25,154.3,155.0,115600.0
2014-05-12 09:40:00,155.0,155.75,154.34,155.75,99000.0,155.0,155.75,154.34,155.75,99000.0
2014-05-12 09:45:00,155.71,156.58,155.5,156.58,83000.0,155.71,156.58,155.5,156.58,83000.0
2014-05-12 09:50:00,156.6,156.62,155.5,155.54,87900.0,156.6,156.62,155.5,155.54,87900.0
2014-05-12 09:55:00,155.61,156.29,155.54,155.85,99700.0,155.61,156.29,155.54,155.85,99700.0
2014-05-12 10:00:00,155.85,156.25,155.75,155.92,54700.0,155.85,156.25,155.75,155.92,54700.0
2014-05-12 10:05:00,156.01,156.02,155.68,155.89,66500.0,156.01,156.02,155.68,155.89,66500.0
2014-05-12 10:10:00,155.82,155.94,155.32,155.59,32200.0,155.82,155.94,155.32,155.59,32200.0
2014-05-12 10:15:00,155.59,156.06,155.47,155.84,103000.0,155.59,156.06,155.47,155.84,103000.0
2014-05-12 10:20:00,155.97,156.1,155.69,156.08,39700.0,155.97,156.1,155.69,156.08,39700.0
2014-05-12 10:25:00,156.13,156.54,155.84,156.49,60900.0,156.13,156.54,155.84,156.49,60900.0
2014-05-12 10:30:00,156.5,157.0,156.5,156.86,47300.0,156.5,157.0,156.5,156.86,47300.0
2014-05-12 10:35:00,156.89,157.33,156.66,157.32,35200.0,156.89,157.33,156.66,157.32,35200.0
2014-05-12 10:40:00,157.3,157.33,156.85,157.19,51500.0,157.3,157.33,156.85,157.19,51500.0
2014-05-12 10:45:00,157.16,157.58,157.15,157.47,53800.0,157.16,157.58,157.15,157.47,53800.0
2014-05-12 10:50:00,157.35,157.52,157.26,157.45,62400.0,157.35,157.52,157.26,157.45,62400.0
2014-05-12 10:55:00,157.45,157.84,157.45,157.78,47700.0,157.45,157.84,157.45,157.78,47700.0
2014-05-12 11:00:00,157.81,158.11,157.81,158.0,79500.0,157.81,158.11,157.81,158.0,79500.0
2014-05-12 11:05:00,158.0,158.09,157.75,157.96,56000.0,158.0,158.09,157.75,157.96,56000.0
2014-05-12 11:10:00,157.95,158.0,157.77,157.84,44500.0,157.95,158.0,157.77,157.84,44500.0
2014-05-12 11:15:00,157.84,158.09,157.8,158.07,33700.0,157.84,158.09,157.8,158.07,33700.0
2014-05-12 11:20:00,158.03,158.2,158.01,158.13,43100.0,158.03,158.2,158.01,158.13,43100.0
2014-05-12 11:25:00,158.07,158.25,158.03,158.05,23500.0,158.07,158.25,158.03,158.05,23500.0
2014-05-12 11:30:00,158.03,158.6,157.88,158.58,38900.0,158.03,158.6,157.88,158.58,38900.0
2014-05-12 11:35:00,158.57,158.57,158.3,158.35,52800.0,158.57,158.57,158.3,158.35,52800.0
2014-05-12 11:40:00,158.36,158.59,158.16,158.34,28700.0,158.36,158.59,158.16,158.34,28700.0
2014-05-12 11:45:00,158.32,158.52,158.23,158.52,17100.0,158.32,158.52,158.23,158.52,17100.0
2014-05-12 11:50:00,158.52,158.55,158.25,158.27,42500.0,158.52,158.55,158.25,158.27,42500.0
2014-05-12 11:55:00,158.26,158.44,158.2,158.37,27400.0,158.26,158.44,158.2,158.37,27400.0
2014-05-12 12:00:00,158.37,158.71,158.37,158.51,46400.0,158.37,158.71,158.37,158.51,46400.0
2014-05-12 12:05:00,158.53,158.85,158.49,158.78,30400.0,158.53,158.85,158.49,158.78,30400.0
2014-05-12 12:10:00,158.79,158.91,158.64,158.81,27000.0,158.79,158.91,158.64,158.81,27000.0
2014-05-12 12:15:00,158.75,159.08,158.72,158.96,56300.0,158.75,159.08,158.72,158.96,56300.0
2014-05-12 12:20:00,158.92,159.15,158.73,158.88,36000.0,158.92,159.15,158.73,158.88,36000.0
2014-05-12 12:25:00,158.9,159.31,158.85,159.22,67900.0,158.9,159.31,158.85,159.22,67900.0
2014-05-12 12:30:00,159.27,159.36,159.17,159.22,34300.0,159.27,159.36,159.17,159.22,34300.0
2014-05-12 12:35:00,159.21,159.68,159.2,159.5,25400.0,159.21,159.68,159.2,159.5,25400.0
2014-05-12 12:40:00,159.54,159.61,158.79,159.12,62600.0,159.54,159.61,158.79,159.12,62600.0
2014-05-12 12:45:00,159.12,159.12,158.66,158.68,26700.0,159.12,159.12,158.66,158.68,26700.0
2014-05-12 12:50:00,158.69,159.09,158.63,159.0,18300.0,158.69,159.09,158.63,159.0,18300.0
2014-05-12 12:55:00,158.94,159.16,158.89,159.06,15700.0,158.94,159.16,158.89,159.06,15700.0
2014-05-12 13:00:00,159.08,159.08,158.93,158.99,21000.0,159.08,159.08,158.93,158.99,21000.0
2014-05-12 13:05:00,159.01,159.12,158.95,159.02,34300.0,159.01,159.12,158.95,159.02,34300.0
2014-05-12 13:10:00,159.06,159.07,158.94,158.95,13700.0,159.06,159.07,158.94,158.95,13700.0
2014-05-12 13:15:00,158.99,159.07,158.84,158.94,26500.0,158.99,159.07,158.84,158.94,26500.0
2014-05-12 13:20:00,158.9,159.12,158.83,159.12,26000.0,158.9,159.12,158.83,159.12,26000.0
2014-05-12 13:25:00,159.12,159.3,159.08,159.15,19500.0,159.12,159.3,159.08,159.15,19500.0
2014-05-12 13:30:00,159.12,159.35,159.02,159.25,28600.0,159.12,159.35,159.02,159.25,28600.0
2014-05-12 13:35:00,159.23,159.49,159.23,159.49,25400.0,159.23,159.49,159.23,159.49,25400.0
2014-05-12 13:40:00,159.45,159.62,159.43,159.59,36500.0,159.45,159.62,159.43,159.59,36500.0
2014-05-12 13:45:00,159.56,159.64,159.2,159.27,88300.0,159.56,159.64,159.2,159.27,88300.0
2014-05-12 13:50:00,159.27,159.5,159.27,159.43,15800.0,159.27,159.5,159.27,159.43,15800.0
2014-05-12 13:55:00,159.34,159.57,159.34,159.57,18500.0,159.34,159.57,159.34,159.57,18500.0
2014-05-12 14:00:00,159.58,159.66,159.26,159.43,42100.0,159.58,159.66,159.26,159.43,42100.0
2014-05-12 14:05:00,159.4,159.42,159.01,159.3,17900.0,159.4,159.42,159.01,159.3,17900.0
2014-05-12 14:10:00,159.41,159.81,159.33,159.8,24000.0,159.41,159.81,159.33,159.8,24000.0
2014-05-12 14:15:00,159.8,159.9,159.76,159.82,24000.0,159.8,159.9,159.76,159.82,24000.0
2014-05-12 14:20:00,159.86,160.0,159.84,159.93,33600.0,159.86,160.0,159.84,159.93,33600.0
2014-05-12 14:25:00,159.94,159.94,159.5,159.51,32500.0,159.94,159.94,159.5,159.51,32500.0
2014-05-12 14:30:00,159.51,159.57,159.08,159.5,59700.0,159.51,159.57,159.08,159.5,59700.0
2014-05-12 14:35:00,159.42,159.54,159.32,159.44,18500.0,159.42,159.54,159.32,159.44,18500.0
2014-05-12 14:40:00,159.36,159.65,159.36,159.56,19500.0,159.36,159.65,159.36,159.56,19500.0
2014-05-12 14:45:00,159.62,159.94,159.56,159.87,47800.0,159.62,159.94,159.56,159.87,47800.0
2014-05-12 14:50:00,159.87,159.94,159.72,159.9,31000.0,159.87,159.94,159.72,159.9,31000.0
2014-05-12 14:55:00,159.94,160.01,159.79,159.89,56200.0,159.94,160.01,159.79,159.89,56200.0
2014-05-12 15:00:00,159.88,160.03,159.45,159.7,54300.0,159.88,160.03,159.45,159.7,54300.0
2014-05-12 15:05:00,159.75,159.95,159.7,159.94,40100.0,159.75,159.95,159.7,159.94,40100.0
2014-05-12 15:10:00,159.89,160.04,159.89,159.98,16300.0,159.89,160.04,159.89,159.98,16300.0
2014-05-12 15:15:00,159.94,160.03,159.89,160.0,27100.0,159.94,160.03,159.89,160.0,27100.0
2014-05-12 15:20:00,160.03,160.07,159.9,160.0,39500.0,160.03,160.07,159.9,160.0,39500.0
2014-05-12 15:25:00,159.99,160.17,159.97,160.14,65900.0,159.99,160.17,159.97,160.14,65900.0
2014-05-12 15:30:00,160.15,160.17,159.92,160.01,53500.0,160.15,160.17,159.92,160.01,53500.0
2014-05-12 15:35:00,160.05,160.1,159.97,160.08,48000.0,160.05,160.1,159.97,160.08,48000.0
2014-05-12 15:40:00,160.09,160.09,159.99,160.01,39500.0,160.09,160.09,159.99,160.01,39500.0
2014-05-12 15:45:00,159.99,160.02,159.7,159.87,58800.0,159.99,160.02,159.7,159.87,58800.0
2014-05-12 15:50:00,159.84,160.02,159.79,159.9,92300.0,159.84,160.02,159.79,159.9,92300.0
2014-05-12 15:55:00,159.9,160.0,159.64,159.9,128000.0,159.9,160.0,159.64,159.9,128000.0
2014-05-13 09:30:00,159.39,159.6,158.62,159.17,121000.0,159.39,159.6,158.62,159.17,121000.0
2014-05-13 09:35:00,159.32,159.61,158.1,159.17,73000.0,159.32,159.61,158.1,159.17,73000.0
2014-05-13 09:40:00,159.17,159.18,158.02,158.71,46900.0,159.17,159.18,158.02,158.71,46900.0
2014-05-13 09:45:00,158.76,159.25,158.51,158.63,37500.0,158.76,159.25,158.51,158.63,37500.0
2014-05-13 09:50:00,158.63,158.69,157.79,157.79,67600.0,158.63,158.69,157.79,157.79,67600.0
2014-05-13 09:55:00,157.79,158.16,157.5,157.83,38600.0,157.79,158.16,157.5,157.83,38600.0
2014-05-13 10:00:00,157.86,158.4,157.6,158.32,31600.0,157.86,158.4,157.6,158.32,31600.0
2014-05-13 10:05:00,158.26,158.91,158.19,158.75,38200.0,158.26,158.91,158.19,158.75,38200.0
2014-05-13 10:10:00,158.78,158.78,158.34,158.56,18100.0,158.78,158.78,158.34,158.56,18100.0
2014-05-13 10:15:00,158.56,158.56,157.46,157.58,33900.0,158.56,158.56,157.46,157.58,33900.0
2014-05-13 10:20:00,157.47,158.31,157.37,157.83,28300.0,157.47,158.31,157.37,157.83,28300.0
2014-05-13 10:25:00,157.76,158.21,157.76,157.84,23800.0,157.76,158.21,157.76,157.84,23800.0
2014-05-13 10:30:00,157.77,158.46,157.69,158.46,41500.0,157.77,158.46,157.69,158.46,41500.0
2014-05-13 10:35:00,158.37,158.53,157.76,158.19,74400.0,158.37,158.53,157.76,158.19,74400.0
2014-05-13 10:40:00,158.17,158.2,157.77,157.89,33000.0,158.17,158.2,157.77,157.89,33000.0
2014-05-13 10:45:00,157.88,157.88,157.06,157.57,96200.0,157.88,157.88,157.06,157.57,96200.0
2014-05-13 10:50:00,157.56,157.74,157.4,157.71,25300.0,157.56,157.74,157.4,157.71,25300.0
2014-05-13 10:55:00,157.7,157.91,157.51,157.59,25800.0,157.7,157.91,157.51,157.59,25800.0
2014-05-13 11:00:00,157.55,157.8,157.51,157.8,20500.0,157.55,157.8,157.51,157.8,20500.0
2014-05-13 11:05:00,157.7,157.8,157.42,157.73,57200.0,157.7,157.8,157.42,157.73,57200.0
2014-05-13 11:10:00,157.62,157.84,157.18,157.35,48300.0,157.62,157.84,157.18,157.35,48300.0
2014-05-13 11:15:00,157.28,157.32,156.53,156.55,65100.0,157.28,157.32,156.53,156.55,65100.0
2014-05-13 11:20:00,156.57,156.89,156.36,156.81,50200.0,156.57,156.89,156.36,156.81,50200.0
2014-05-13 11:25:00,156.87,157.2,156.86,157.15,13000.0,156.87,157.2,156.86,157.15,13000.0
2014-05-13 11:30:00,157.04,157.1,156.71,156.75,12800.0,157.04,157.1,156.71,156.75,12800.0
2014-05-13 11:35:00,156.77,156.83,155.99,156.0,21300.0,156.77,156.83,155.99,156.0,21300.0
2014-05-13 11:40:00,155.92,156.19,155.72,156.04,49900.0,155.92,156.19,155.72,156.04,49900.0
2014-05-13 11:45:00,156.11,156.12,155.79,155.89,27200.0,156.11,156.12,155.79,155.89,27200.0
2014-05-13 11:50:00,155.89,156.54,155.79,156.46,43700.0,155.89,156.54,155.79,156.46,43700.0
2014-05-13 11:55:00,156.54,156.6,156.13,156.22,30000.0,156.54,156.6,156.13,156.22,30000.0
2014-05-13 12:00:00,156.19,156.24,155.97,156.11,13500.0,156.19,156.24,155.97,156.11,13500.0
2014-05-13 12:05:00,156.19,156.22,155.53,155.53,38600.0,156.19,156.22,155.53,155.53,38600.0
2014-05-13 12:10:00,155.51,156.06,155.5,155.88,38000.0,155.51,156.06,155.5,155.88,38000.0
2014-05-13 12:15:00,156.0,156.14,155.85,155.95,9000.0,156.0,156.14,155.85,155.95,9000.0
2014-05-13 12:20:00,155.95,156.08,155.71,155.71,8100.0,155.95,156.08,155.71,155.71,8100.0
2014-05-13 12:25:00,155.72,156.03,155.66,155.71,14000.0,155.72,156.03,155.66,155.71,14000.0
2014-05-13 12:30:00,155.66,156.0,155.41,155.91,29000.0,155.66,156.0,155.41,155.91,29000.0
2014-05-13 12:35:00,156.0,156.12,155.71,155.96,45100.0,156.0,156.12,155.71,155.96,45100.0
2014-05-13 12:40:00,155.96,156.2,155.86,156.0,26400.0,155.96,156.2,155.86,156.0,26400.0
2014-05-13 12:45:00,155.9,156.15,155.87,155.96,36900.0,155.9,156.15,155.87,155.96,36900.0
2014-05-13 12:50:00,155.99,156.07,155.83,155.99,12700.0,155.99,156.07,155.83,155.99,12700.0
2014-05-13 12:55:00,155.93,156.2,155.89,155.97,5300.0,155.93,156.2,155.89,155.97,5300.0
2014-05-13 13:00:00,155.87,156.15,155.76,156.14,18100.0,155.87,156.15,155.76,156.14,18100.0
2014-05-13 13:05:00,156.09,156.14,155.92,156.05,22600.0,156.09,156.14,155.92,156.05,22600.0
2014-05-13 13:10:00,156.04,156.05,155.78,155.83,21900.0,156.04,156.05,155.78,155.83,21900.0
2014-05-13 13:15:00,155.79,155.99,155.62,155.99,30400.0,155.79,155.99,155.62,155.99,30400.0
2014-05-13 13:20:00,156.0,156.12,155.72,155.99,17800.0,156.0,156.12,155.72,155.99,17800.0
2014-05-13 13:25:00,155.94,156.05,155.67,155.7,19500.0,155.94,156.05,155.67,155.7,19500.0
2014-05-13 13:30:00,155.71,155.74,155.48,155.48,34200.0,155.71,155.74,155.48,155.48,34200.0
2014-05-13 13:35:00,155.48,155.63,155.23,155.41,16500.0,155.48,155.63,155.23,155.41,16500.0
2014-05-13 13:40:00,155.47,155.6,155.25,155.53,10500.0,155.47,155.6,155.25,155.53,10500.0
2014-05-13 13:45:00,155.56,155.56,155.12,155.15,11800.0,155.56,155.56,155.12,155.15,11800.0
2014-05-13 13:50:00,155.39,155.57,155.2,155.5,7100.0,155.39,155.57,155.2,155.5,7100.0
2014-05-13 13:55:00,155.49,155.6,155.37,155.5,5400.0,155.49,155.6,155.37,155.5,5400.0
2014-05-13 14:00:00,155.5,155.7,155.45,155.55,18500.0,155.5,155.7,155.45,155.55,18500.0
2014-05-13 14:05:00,155.55,155.76,155.55,155.72,29200.0,155.55,155.76,155.55,155.72,29200.0
2014-05-13 14:10:00,155.67,155.97,155.6,155.63,25600.0,155.67,155.97,155.6,155.63,25600.0
2014-05-13 14:15:00,155.69,155.75,155.61,155.62,7900.0,155.69,155.75,155.61,155.62,7900.0
2014-05-13 14:20:00,155.64,155.98,155.61,155.92,23200.0,155.64,155.98,155.61,155.92,23200.0
2014-05-13 14:25:00,155.9,156.01,155.7,155.79,12900.0,155.9,156.01,155.7,155.79,12900.0
2014-05-13 14:30:00,155.77,155.9,155.65,155.81,23300.0,155.77,155.9,155.65,155.81,23300.0
2014-05-13 14:35:00,155.87,155.91,155.73,155.82,31800.0,155.87,155.91,155.73,155.82,31800.0
2014-05-13 14:40:00,155.81,155.86,155.74,155.83,16800.0,155.81,155.86,155.74,155.83,16800.0
2014-05-13 14:45:00,155.81,155.91,155.75,155.81,45300.0,155.81,155.91,155.75,155.81,45300.0
2014-05-13 14:50:00,155.82,155.85,155.71,155.72,24500.0,155.82,155.85,155.71,155.72,24500.0
2014-05-13 14:55:00,155.72,155.95,155.72,155.87,16500.0,155.72,155.95,155.72,155.87,16500.0
2014-05-13 15:00:00,155.81,155.82,155.7,155.71,19100.0,155.81,155.82,155.7,155.71,19100.0
2014-05-13 15:05:00,155.72,155.73,155.5,155.65,25500.0,155.72,155.73,155.5,155.65,25500.0
2014-05-13 15:10:00,155.64,155.69,155.41,155.53,8900.0,155.64,155.69,155.41,155.53,8900.0
2014-05-13 15:15:00,155.51,155.72,155.47,155.69,21800.0,155.51,155.72,155.47,155.69,21800.0
2014-05-13 15:20:00,155.73,155.78,155.61,155.71,19000.0,155.73,155.78,155.61,155.71,19000.0
2014-05-13 15:25:00,155.67,155.81,155.65,155.81,17600.0,155.67,155.81,155.65,155.81,17600.0
2014-05-13 15:30:00,155.83,156.15,155.83,156.12,35500.0,155.83,156.15,155.83,156.12,35500.0
2014-05-13 15:35:00,156.12,156.42,156.11,156.4,52200.0,156.12,156.42,156.11,156.4,52200.0
2014-05-13 15:40:00,156.42,156.46,156.15,156.16,52600.0,156.42,156.46,156.15,156.16,52600.0
2014-05-13 15:45:00,156.18,156.35,155.98,156.03,49000.0,156.18,156.35,155.98,156.03,49000.0
2014-05-13 15:50:00,156.03,156.18,155.93,155.99,77200.0,156.03,156.18,155.93,155.99,77200.0
2014-05-13 15:55:00,155.99,156.1,155.85,156.07,103100.0,155.99,156.1,155.85,156.07,103100.0
2014-05-14 09:30:00,156.0,157.77,155.64,157.05,108100.0,156.0,157.77,155.64,157.05,108100.0
2014-05-14 09:35:00,157.04,157.21,156.15,157.12,40200.0,157.04,157.21,156.15,157.12,40200.0
2014-05-14 09:40:00,157.1,158.6,156.95,158.17,126700.0,157.1,158.6,156.95,158.17,126700.0
2014-05-14 09:45:00,158.01,158.75,157.92,158.0,55700.0,158.01,158.75,157.92,158.0,55700.0
2014-05-14 09:50:00,158.08,158.31,157.36,158.2,43200.0,158.08,158.31,157.36,158.2,43200.0
2014-05-14 09:55:00,158.32,158.6,157.61,158.08,45800.0,158.32,158.6,157.61,158.08,45800.0
2014-05-14 10:00:00,158.19,158.55,157.83,158.38,89300.0,158.19,158.55,157.83,158.38,89300.0
2014-05-14 10:05:00,158.28,158.63,157.72,158.25,67800.0,158.28,158.63,157.72,158.25,67800.0
2014-05-14 10:10:00,158.25,158.59,157.63,158.07,45700.0,158.25,158.59,157.63,158.07,45700.0
2014-05-14 10:15:00,157.99,158.3,157.72,157.98,47900.0,157.99,158.3,157.72,157.98,47900.0
2014-05-14 10:20:00,158.01,158.34,157.32,157.86,36800.0,158.01,158.34,157.32,157.86,36800.0
2014-05-14 10:25:00,157.77,158.35,157.73,158.16,27700.0,157.77,158.35,157.73,158.16,27700.0
2014-05-14 10:30:00,158.34,158.38,157.45,157.78,23200.0,158.34,158.38,157.45,157.78,23200.0
2014-05-14 10:35:00,157.92,158.13,157.73,157.9,32000.0,157.92,158.13,157.73,157.9,32000.0
2014-05-14 10:40:00,157.9,158.11,157.54,157.73,15000.0,157.9,158.11,157.54,157.73,15000.0
2014-05-14 10:45:00,157.8,158.12,157.53,157.9,29400.0,157.8,158.12,157.53,157.9,29400.0
2014-05-14 10:50:00,158.07,158.25,157.67,158.08,24800.0,158.07,158.25,157.67,158.08,24800.0
2014-05-14 10:55:00,158.02,158.11,156.72,156.72,47500.0,158.02,158.11,156.72,156.72,47500.0
2014-05-14 11:00:00,156.86,157.64,156.84,156.94,88900.0,156.86,157.64,156.84,156.94,88900.0
2014-05-14 11:05:00,156.94,156.94,156.03,156.16,147600.0,156.94,156.94,156.03,156.16,147600.0
2014-05-14 11:10:00,156.21,156.25,155.82,156.0,51100.0,156.21,156.25,155.82,156.0,51100.0
2014-05-14 11:15:00,156.05,156.37,156.0,156.12,21800.0,156.05,156.37,156.0,156.12,21800.0
2014-05-14 11:20:00,156.07,157.02,155.99,156.27,59900.0,156.07,157.02,155.99,156.27,59900.0
2014-05-14 11:25:00,156.08,156.58,156.0,156.49,21500.0,156.08,156.58,156.0,156.49,21500.0
2014-05-14 11:30:00,156.58,157.01,156.42,156.58,32400.0,156.58,157.01,156.42,156.58,32400.0
2014-05-14 11:35:00,156.57,156.96,156.42,156.82,16600.0,156.57,156.96,156.42,156.82,16600.0
2014-05-14 11:40:00,156.85,157.32,156.83,157.32,11200.0,156.85,157.32,156.83,157.32,11200.0
2014-05-14 11:45:00,157.26,157.65,157.2,157.5,24000.0,157.26,157.65,157.2,157.5,24000.0
2014-05-14 11:50:00,157.5,157.69,157.42,157.48,6600.0,157.5,157.69,157.42,157.48,6600.0
2014-05-14 11:55:00,157.46,157.5,157.19,157.38,10700.0,157.46,157.5,157.19,157.38,10700.0
2014-05-14 12:00:00,157.37,157.67,157.37,157.5,11000.0,157.37,157.67,157.37,157.5,11000.0
2014-05-14 12:05:00,157.63,157.67,157.48,157.67,8300.0,157.63,157.67,157.48,157.67,8300.0
2014-05-14 12:10:00,157.66,157.81,157.51,157.77,12300.0,157.66,157.81,157.51,157.77,12300.0
2014-05-14 12:15:00,157.79,157.81,157.44,157.65,10000.0,157.79,157.81,157.44,157.65,10000.0
2014-05-14 12:20:00,157.65,157.76,157.46,157.6,8100.0,157.65,157.76,157.46,157.6,8100.0
2014-05-14 12:25:00,157.72,157.8,157.55,157.55,6900.0,157.72,157.8,157.55,157.55,6900.0
2014-05-14 12:30:00,157.6,157.72,157.37,157.69,7300.0,157.6,157.72,157.37,157.69,7300.0
2014-05-14 12:35:00,157.75,157.89,157.63,157.83,15500.0,157.75,157.89,157.63,157.83,15500.0
2014-05-14 12:40:00,157.76,157.8,157.55,157.71,8700.0,157.76,157.8,157.55,157.71,8700.0
2014-05-14 12:45:00,157.75,157.75,157.38,157.4,6600.0,157.75,157.75,157.38,157.4,6600.0
2014-05-14 12:50:00,157.45,157.45,157.1,157.34,12400.0,157.45,157.45,157.1,157.34,12400.0
2014-05-14 12:55:00,157.23,157.51,157.23,157.24,4900.0,157.23,157.51,157.23,157.24,4900.0
2014-05-14 13:00:00,157.18,157.93,157.18,157.83,12400.0,157.18,157.93,157.18,157.83,12400.0
2014-05-14 13:05:00,157.74,157.79,157.37,157.37,5000.0,157.74,157.79,157.37,157.37,5000.0
2014-05-14 13:10:00,157.4,157.69,157.38,157.69,7900.0,157.4,157.69,157.38,157.69,7900.0
2014-05-14 13:15:00,157.7,158.2,157.7,157.96,33900.0,157.7,158.2,157.7,157.96,33900.0
2014-05-14 13:20:00,158.02,158.11,157.72,157.76,17200.0,158.02,158.11,157.72,157.76,17200.0
2014-05-14 13:25:00,157.73,157.88,157.64,157.68,11400.0,157.73,157.88,157.64,157.68,11400.0
2014-05-14 13:30:00,157.79,157.93,157.67,157.83,10800.0,157.79,157.93,157.67,157.83,10800.0
2014-05-14 13:35:00,157.9,158.07,157.81,158.07,23900.0,157.9,158.07,157.81,158.07,23900.0
2014-05-14 13:40:00,158.06,158.1,157.8,157.91,16100.0,158.06,158.1,157.8,157.91,16100.0
2014-05-14 13:45:00,157.91,158.03,157.91,157.94,4400.0,157.91,158.03,157.91,157.94,4400.0
2014-05-14 13:50:00,158.0,158.07,157.81,157.81,11300.0,158.0,158.07,157.81,157.81,11300.0
2014-05-14 13:55:00,157.93,158.0,157.85,157.9,9200.0,157.93,158.0,157.85,157.9,9200.0
2014-05-14 14:00:00,157.9,158.0,157.74,157.97,18000.0,157.9,158.0,157.74,157.97,18000.0
2014-05-14 14:05:00,158.0,158.06,157.71,157.71,6300.0,158.0,158.06,157.71,157.71,6300.0
2014-05-14 14:10:00,157.73,157.8,157.69,157.74,5200.0,157.73,157.8,157.69,157.74,5200.0
2014-05-14 14:15:00,157.67,157.81,157.65,157.68,7500.0,157.67,157.81,157.65,157.68,7500.0
2014-05-14 14:20:00,157.69,157.75,157.64,157.66,12900.0,157.69,157.75,157.64,157.66,12900.0
2014-05-14 14:25:00,157.7,157.72,157.65,157.66,15000.0,157.7,157.72,157.65,157.66,15000.0
2014-05-14 14:30:00,157.7,157.73,157.52,157.53,10100.0,157.7,157.73,157.52,157.53,10100.0
2014-05-14 14:35:00,157.5,157.52,157.13,157.27,14500.0,157.5,157.52,157.13,157.27,14500.0
2014-05-14 14:40:00,157.24,157.28,156.89,156.98,14700.0,157.24,157.28,156.89,156.98,14700.0
2014-05-14 14:45:00,156.94,157.05,156.53,156.7,16200.0,156.94,157.05,156.53,156.7,16200.0
2014-05-14 14:50:00,156.63,156.88,156.46,156.78,15500.0,156.63,156.88,156.46,156.78,15500.0
2014-05-14 14:55:00,156.82,156.82,156.46,156.49,7100.0,156.82,156.82,156.46,156.49,7100.0
2014-05-14 15:00:00,156.52,156.64,156.46,156.55,12800.0,156.52,156.64,156.46,156.55,12800.0
2014-05-14 15:05:00,156.55,156.58,156.1,156.1,22000.0,156.55,156.58,156.1,156.1,22000.0
2014-05-14 15:10:00,156.1,156.48,156.1,156.3,13300.0,156.1,156.48,156.1,156.3,13300.0
2014-05-14 15:15:00,156.3,156.56,156.21,156.46,16200.0,156.3,156.56,156.21,156.46,16200.0
2014-05-14 15:20:00,156.38,156.47,156.27,156.33,12400.0,156.38,156.47,156.27,156.33,12400.0
2014-05-14 15:25:00,156.29,156.49,156.22,156.44,16100.0,156.29,156.49,156.22,156.44,16100.0
2014-05-14 15:30:00,156.47,156.47,156.02,156.1,42600.0,156.47,156.47,156.02,156.1,42600.0
2014-05-14 15:35:00,156.04,156.2,155.86,156.15,52500.0,156.04,156.2,155.86,156.15,52500.0
2014-05-14 15:40:00,156.18,156.31,156.0,156.17,30200.0,156.18,156.31,156.0,156.17,30200.0
2014-05-14 15:45:00,156.14,156.34,156.01,156.13,49800.0,156.14,156.34,156.01,156.13,49800.0
2014-05-14 15:50:00,156.12,156.15,155.92,155.92,50800.0,156.12,156.15,155.92,155.92,50800.0
2014-05-14 15:55:00,155.94,156.05,155.9,156.04,77800.0,155.94,156.05,155.9,156.04,77800.0
2014-05-15 09:30:00,156.65,156.72,154.56,155.44,92900.0,156.65,156.72,154.56,155.44,92900.0
2014-05-15 09:35:00,155.43,155.43,154.57,154.79,52800.0,155.43,155.43,154.57,154.79,52800.0
2014-05-15 09:40:00,154.71,155.01,153.88,154.28,68100.0,154.71,155.01,153.88,154.28,68100.0
2014-05-15 09:45:00,154.18,154.35,153.1,153.19,81700.0,154.18,154.35,153.1,153.19,81700.0
2014-05-15 09:50:00,153.25,153.55,152.85,153.21,51000.0,153.25,153.55,152.85,153.21,51000.0
2014-05-15 09:55:00,153.28,154.63,153.05,154.19,82800.0,153.28,154.63,153.05,154.19,82800.0
2014-05-15 10:00:00,154.09,154.1,153.29,153.3,48100.0,154.09,154.1,153.29,153.3,48100.0
2014-05-15 10:05:00,153.28,153.73,152.5,152.57,56800.0,153.28,153.73,152.5,152.57,56800.0
2014-05-15 10:10:00,152.71,152.91,152.13,152.4,65700.0,152.71,152.91,152.13,152.4,65700.0
2014-05-15 10:15:00,152.47,152.66,152.17,152.55,67800.0,152.47,152.66,152.17,152.55,67800.0
2014-05-15 10:20:00,152.58,152.84,152.16,152.7,49900.0,152.58,152.84,152.16,152.7,49900.0
2014-05-15 10:25:00,152.69,152.69,152.08,152.25,30600.0,152.69,152.69,152.08,152.25,30600.0
2014-05-15 10:30:00,152.29,152.97,152.29,152.67,26400.0,152.29,152.97,152.29,152.67,26400.0
2014-05-15 10:35:00,152.83,152.93,152.5,152.87,19700.0,152.83,152.93,152.5,152.87,19700.0
2014-05-15 10:40:00,152.73,153.76,152.52,153.76,47600.0,152.73,153.76,152.52,153.76,47600.0
2014-05-15 10:45:00,153.54,153.77,153.26,153.33,39600.0,153.54,153.77,153.26,153.33,39600.0
2014-05-15 10:50:00,153.4,153.54,153.11,153.4,28900.0,153.4,153.54,153.11,153.4,28900.0
2014-05-15 10:55:00,153.5,153.77,153.18,153.76,25600.0,153.5,153.77,153.18,153.76,25600.0
2014-05-15 11:00:00,153.76,154.1,153.54,153.88,34800.0,153.76,154.1,153.54,153.88,34800.0
2014-05-15 11:05:00,153.73,154.04,153.43,153.43,19700.0,153.73,154.04,153.43,153.43,19700.0
2014-05-15 11:10:00,153.59,153.75,153.22,153.22,10800.0,153.59,153.75,153.22,153.22,10800.0
2014-05-15 11:15:00,153.25,153.7,153.1,153.36,27900.0,153.25,153.7,153.1,153.36,27900.0
2014-05-15 11:20:00,153.49,153.66,153.25,153.46,19800.0,153.49,153.66,153.25,153.46,19800.0
2014-05-15 11:25:00,153.59,153.82,153.33,153.56,9100.0,153.59,153.82,153.33,153.56,9100.0
2014-05-15 11:30:00,153.56,153.94,153.44,153.94,9600.0,153.56,153.94,153.44,153.94,9600.0
2014-05-15 11:35:00,153.81,154.0,153.62,153.99,10100.0,153.81,154.0,153.62,153.99,10100.0
2014-05-15 11:40:00,153.98,154.1,153.44,153.61,25400.0,153.98,154.1,153.44,153.61,25400.0
2014-05-15 11:45:00,153.45,153.63,153.24,153.48,42000.0,153.45,153.63,153.24,153.48,42000.0
2014-05-15 11:50:00,153.31,153.39,153.07,153.07,15900.0,153.31,153.39,153.07,153.07,15900.0
2014-05-15 11:55:00,153.07,153.13,152.8,152.85,34300.0,153.07,153.13,152.8,152.85,34300.0
2014-05-15 12:00:00,152.85,153.18,152.85,153.09,10700.0,152.85,153.18,152.85,153.09,10700.0
2014-05-15 12:05:00,153.12,153.74,153.12,153.13,38700.0,153.12,153.74,153.12,153.13,38700.0
2014-05-15 12:10:00,153.14,153.3,152.87,152.87,11500.0,153.14,153.3,152.87,152.87,11500.0
2014-05-15 12:15:00,152.86,153.02,152.8,152.87,14900.0,152.86,153.02,152.8,152.87,14900.0
2014-05-15 12:20:00,152.97,153.05,152.78,152.78,24900.0,152.97,153.05,152.78,152.78,24900.0
2014-05-15 12:25:00,152.78,153.16,152.75,152.88,19600.0,152.78,153.16,152.75,152.88,19600.0
2014-05-15 12:30:00,152.87,153.26,152.76,153.25,15100.0,152.87,153.26,152.76,153.25,15100.0
2014-05-15 12:35:00,153.16,153.33,152.91,152.93,11000.0,153.16,153.33,152.91,152.93,11000.0
2014-05-15 12:40:00,153.01,153.23,152.8,153.01,11800.0,153.01,153.23,152.8,153.01,11800.0
2014-05-15 12:45:00,153.14,153.14,152.86,152.86,7100.0,153.14,153.14,152.86,152.86,7100.0
2014-05-15 12:50:00,152.89,153.42,152.89,153.29,15500.0,152.89,153.42,152.89,153.29,15500.0
2014-05-15 12:55:00,153.35,153.52,153.13,153.18,14000.0,153.35,153.52,153.13,153.18,14000.0
2014-05-15 13:00:00,153.36,153.38,153.02,153.13,19100.0,153.36,153.38,153.02,153.13,19100.0
2014-05-15 13:05:00,153.23,153.54,153.02,153.02,17600.0,153.23,153.54,153.02,153.02,17600.0
2014-05-15 13:10:00,153.17,153.17,152.88,153.08,9500.0,153.17,153.17,152.88,153.08,9500.0
2014-05-15 13:15:00,153.09,153.38,153.0,153.3,18500.0,153.09,153.38,153.0,153.3,18500.0
2014-05-15 13:20:00,153.36,153.36,153.11,153.21,6100.0,153.36,153.36,153.11,153.21,6100.0
2014-05-15 13:25:00,153.34,153.52,153.3,153.52,4700.0,153.34,153.52,153.3,153.52,4700.0
2014-05-15 13:30:00,153.43,153.78,153.43,153.62,10600.0,153.43,153.78,153.43,153.62,10600.0
2014-05-15 13:35:00,153.63,153.86,153.63,153.73,14400.0,153.63,153.86,153.63,153.73,14400.0
2014-05-15 13:40:00,153.73,153.74,153.34,153.34,23400.0,153.73,153.74,153.34,153.34,23400.0
2014-05-15 13:45:00,153.34,153.65,153.34,153.63,8500.0,153.34,153.65,153.34,153.63,8500.0
2014-05-15 13:50:00,153.62,153.87,153.52,153.6,14900.0,153.62,153.87,153.52,153.6,14900.0
2014-05-15 13:55:00,153.7,154.19,153.7,154.19,25800.0,153.7,154.19,153.7,154.19,25800.0
2014-05-15 14:00:00,154.03,154.28,153.96,154.28,20600.0,154.03,154.28,153.96,154.28,20600.0
2014-05-15 14:05:00,154.3,154.47,154.27,154.46,17600.0,154.3,154.47,154.27,154.46,17600.0
2014-05-15 14:10:00,154.45,154.55,153.99,154.2,20800.0,154.45,154.55,153.99,154.2,20800.0
2014-05-15 14:15:00,154.14,154.25,153.74,153.81,16400.0,154.14,154.25,153.74,153.81,16400.0
2014-05-15 14:20:00,153.76,154.35,153.61,154.16,20800.0,153.76,154.35,153.61,154.16,20800.0
2014-05-15 14:25:00,154.29,154.3,153.91,154.19,8600.0,154.29,154.3,153.91,154.19,8600.0
2014-05-15 14:30:00,154.07,154.53,154.07,154.4,12700.0,154.07,154.53,154.07,154.4,12700.0
2014-05-15 14:35:00,154.46,154.59,154.31,154.45,12100.0,154.46,154.59,154.31,154.45,12100.0
2014-05-15 14:40:00,154.58,154.9,154.38,154.66,38200.0,154.58,154.9,154.38,154.66,38200.0
2014-05-15 14:45:00,154.64,155.0,154.52,155.0,18100.0,154.64,155.0,154.52,155.0,18100.0
2014-05-15 14:50:00,155.0,155.3,154.99,155.2,40200.0,155.0,155.3,154.99,155.2,40200.0
2014-05-15 14:55:00,155.15,155.33,155.0,155.19,23800.0,155.15,155.33,155.0,155.19,23800.0
2014-05-15 15:00:00,155.19,155.5,155.19,155.41,12800.0,155.19,155.5,155.19,155.41,12800.0
2014-05-15 15:05:00,155.45,155.45,155.05,155.22,16100.0,155.45,155.45,155.05,155.22,16100.0
2014-05-15 15:10:00,155.32,155.39,155.09,155.09,13300.0,155.32,155.39,155.09,155.09,13300.0
2014-05-15 15:15:00,155.07,155.22,154.88,154.95,14200.0,155.07,155.22,154.88,154.95,14200.0
2014-05-15 15:20:00,154.87,155.1,154.36,154.36,20300.0,154.87,155.1,154.36,154.36,20300.0
2014-05-15 15:25:00,154.36,154.9,154.36,154.75,14400.0,154.36,154.9,154.36,154.75,14400.0
2014-05-15 15:30:00,154.71,155.17,154.71,155.17,19700.0,154.71,155.17,154.71,155.17,19700.0
2014-05-15 15:35:00,155.17,155.43,155.07,155.14,21600.0,155.17,155.43,155.07,155.14,21600.0
2014-05-15 15:40:00,155.01,155.17,154.84,155.03,23400.0,155.01,155.17,154.84,155.03,23400.0
2014-05-15 15:45:00,154.97,155.2,154.96,154.96,23200.0,154.97,155.2,154.96,154.96,23200.0
2014-05-15 15:50:00,155.02,155.42,155.02,155.42,41400.0,155.02,155.42,155.02,155.42,41400.0
2014-05-15 15:55:00,155.42,155.47,155.08,155.39,94800.0,155.42,155.47,155.08,155.39,94800.0
2014-05-16 09:30:00,154.65,154.98,153.0,154.33,190800.0,154.65,154.98,153.0,154.33,190800.0
2014-05-16 09:35:00,154.55,154.55,153.8,154.18,109000.0,154.55,154.55,153.8,154.18,109000.0
2014-05-16 09:40:00,153.93,153.99,152.9,153.89,82600.0,153.93,153.99,152.9,153.89,82600.0
2014-05-16 09:45:00,153.8,154.05,153.31,153.68,26700.0,153.8,154.05,153.31,153.68,26700.0
2014-05-16 09:50:00,153.77,154.4,153.77,153.98,26100.0,153.77,154.4,153.77,153.98,26100.0
2014-05-16 09:55:00,154.09,154.96,153.92,154.81,55600.0,154.09,154.96,153.92,154.81,55600.0
2014-05-16 10:00:00,154.84,155.23,153.71,153.88,38300.0,154.84,155.23,153.71,153.88,38300.0
2014-05-16 10:05:00,153.88,153.99,153.44,153.69,35100.0,153.88,153.99,153.44,153.69,35100.0
2014-05-16 10:10:00,153.68,153.8,153.0,153.42,41500.0,153.68,153.8,153.0,153.42,41500.0
2014-05-16 10:15:00,153.41,153.77,153.25,153.61,13900.0,153.41,153.77,153.25,153.61,13900.0
2014-05-16 10:20:00,153.5,153.6,152.91,152.93,19100.0,153.5,153.6,152.91,152.93,19100.0
2014-05-16 10:25:00,153.02,153.06,152.53,152.72,31800.0,153.02,153.06,152.53,152.72,31800.0
2014-05-16 10:30:00,152.53,153.02,152.5,152.71,24500.0,152.53,153.02,152.5,152.71,24500.0
2014-05-16 10:35:00,152.74,153.06,152.74,153.0,12200.0,152.74,153.06,152.74,153.0,12200.0
2014-05-16 10:40:00,153.0,153.13,152.53,152.64,37100.0,153.0,153.13,152.53,152.64,37100.0
2014-05-16 10:45:00,152.63,153.04,152.47,152.9,36300.0,152.63,153.04,152.47,152.9,36300.0
2014-05-16 10:50:00,153.02,153.15,152.7,152.97,19300.0,153.02,153.15,152.7,152.97,19300.0
2014-05-16 10:55:00,152.87,152.96,152.61,152.61,16600.0,152.87,152.96,152.61,152.61,16600.0
2014-05-16 11:00:00,152.6,152.93,152.5,152.78,18900.0,152.6,152.93,152.5,152.78,18900.0
2014-05-16 11:05:00,152.83,153.15,152.71,153.03,57800.0,152.83,153.15,152.71,153.03,57800.0
2014-05-16 11:10:00,153.14,153.68,152.94,153.6,76700.0,153.14,153.68,152.94,153.6,76700.0
2014-05-16 11:15:00,153.6,154.11,153.39,153.78,87300.0,153.6,154.11,153.39,153.78,87300.0
2014-05-16 11:20:00,153.77,153.8,153.59,153.8,13200.0,153.77,153.8,153.59,153.8,13200.0
2014-05-16 11:25:00,153.91,153.97,153.61,153.97,25700.0,153.91,153.97,153.61,153.97,25700.0
2014-05-16 11:30:00,153.99,154.23,153.87,154.06,15300.0,153.99,154.23,153.87,154.06,15300.0
2014-05-16 11:35:00,154.12,154.14,153.99,154.1,12500.0,154.12,154.14,153.99,154.1,12500.0
2014-05-16 11:40:00,154.13,154.21,153.91,153.91,24400.0,154.13,154.21,153.91,153.91,24400.0
2014-05-16 11:45:00,153.99,154.38,153.83,154.38,54400.0,153.99,154.38,153.83,154.38,54400.0
2014-05-16 11:50:00,154.29,154.55,153.86,153.88,18400.0,154.29,154.55,153.86,153.88,18400.0
2014-05-16 11:55:00,153.86,154.05,153.76,153.9,12600.0,153.86,154.05,153.76,153.9,12600.0
2014-05-16 12:00:00,153.83,154.38,153.6,154.15,26500.0,153.83,154.38,153.6,154.15,26500.0
2014-05-16 12:05:00,154.28,154.3,153.75,153.75,9500.0,154.28,154.3,153.75,153.75,9500.0
2014-05-16 12:10:00,153.67,154.1,153.67,153.95,10700.0,153.67,154.1,153.67,153.95,10700.0
2014-05-16 12:15:00,153.9,154.05,153.84,153.98,7400.0,153.9,154.05,153.84,153.98,7400.0
2014-05-16 12:20:00,153.97,154.38,153.9,154.3,15500.0,153.97,154.38,153.9,154.3,15500.0
2014-05-16 12:25:00,154.36,154.39,153.96,154.16,15700.0,154.36,154.39,153.96,154.16,15700.0
2014-05-16 12:30:00,154.13,154.22,153.95,154.22,10600.0,154.13,154.22,153.95,154.22,10600.0
2014-05-16 12:35:00,154.23,154.5,154.23,154.37,9500.0,154.23,154.5,154.23,154.37,9500.0
2014-05-16 12:40:00,154.28,154.38,154.09,154.21,11800.0,154.28,154.38,154.09,154.21,11800.0
2014-05-16 12:45:00,154.22,154.28,154.0,154.0,15600.0,154.22,154.28,154.0,154.0,15600.0
2014-05-16 12:50:00,154.06,154.06,153.96,154.04,4500.0,154.06,154.06,153.96,154.04,4500.0
2014-05-16 12:55:00,154.06,154.15,153.87,153.88,8500.0,154.06,154.15,153.87,153.88,8500.0
2014-05-16 13:00:00,154.02,154.02,153.37,153.42,25100.0,154.02,154.02,153.37,153.42,25100.0
2014-05-16 13:05:00,153.4,154.02,153.36,154.02,12900.0,153.4,154.02,153.36,154.02,12900.0
2014-05-16 13:10:00,153.92,154.23,153.84,154.17,10400.0,153.92,154.23,153.84,154.17,10400.0
2014-05-16 13:15:00,154.18,154.28,154.05,154.23,17900.0,154.18,154.28,154.05,154.23,17900.0
2014-05-16 13:20:00,154.24,154.28,154.15,154.27,3700.0,154.24,154.28,154.15,154.27,3700.0
2014-05-16 13:25:00,154.27,154.3,153.94,154.01,27700.0,154.27,154.3,153.94,154.01,27700.0
2014-05-16 13:30:00,153.97,154.22,153.86,154.0,17500.0,153.97,154.22,153.86,154.0,17500.0
2014-05-16 13:35:00,154.07,154.12,153.78,154.12,6000.0,154.07,154.12,153.78,154.12,6000.0
2014-05-16 13:40:00,154.04,154.05,153.75,153.82,9500.0,154.04,154.05,153.75,153.82,9500.0
2014-05-16 13:45:00,153.79,153.96,153.64,153.86,6700.0,153.79,153.96,153.64,153.86,6700.0
2014-05-16 13:50:00,153.88,153.98,153.69,153.7,10100.0,153.88,153.98,153.69,153.7,10100.0
2014-05-16 13:55:00,153.77,153.85,153.65,153.75,10000.0,153.77,153.85,153.65,153.75,10000.0
2014-05-16 14:00:00,153.77,153.8,153.65,153.78,3100.0,153.77,153.8,153.65,153.78,3100.0
2014-05-16 14:05:00,153.69,153.9,153.69,153.7,10700.0,153.69,153.9,153.69,153.7,10700.0
2014-05-16 14:10:00,153.77,153.86,153.68,153.75,42900.0,153.77,153.86,153.68,153.75,42900.0
2014-05-16 14:15:00,153.83,154.13,153.78,153.87,19700.0,153.83,154.13,153.78,153.87,19700.0
2014-05-16 14:20:00,153.83,154.05,153.83,154.04,6200.0,153.83,154.05,153.83,154.04,6200.0
2014-05-16 14:25:00,154.0,154.13,153.89,154.09,15600.0,154.0,154.13,153.89,154.09,15600.0
2014-05-16 14:30:00,154.1,154.18,154.01,154.11,21100.0,154.1,154.18,154.01,154.11,21100.0
2014-05-16 14:35:00,154.12,154.17,153.9,153.99,23000.0,154.12,154.17,153.9,153.99,23000.0
2014-05-16 14:40:00,153.93,154.29,153.93,154.2,25600.0,153.93,154.29,153.93,154.2,25600.0
2014-05-16 14:45:00,154.3,154.33,154.15,154.23,11400.0,154.3,154.33,154.15,154.23,11400.0
2014-05-16 14:50:00,154.15,154.33,154.07,154.28,14700.0,154.15,154.33,154.07,154.28,14700.0
2014-05-16 14:55:00,154.23,154.57,154.16,154.57,54700.0,154.23,154.57,154.16,154.57,54700.0
2014-05-16 15:00:00,154.55,154.94,154.45,154.87,23700.0,154.55,154.94,154.45,154.87,23700.0
2014-05-16 15:05:00,154.88,155.45,154.8,155.42,49300.0,154.88,155.45,154.8,155.42,49300.0
2014-05-16 15:10:00,155.45,155.64,155.21,155.36,59400.0,155.45,155.64,155.21,155.36,59400.0
2014-05-16 15:15:00,155.41,155.5,155.09,155.23,21900.0,155.41,155.5,155.09,155.23,21900.0
2014-05-16 15:20:00,155.26,155.37,155.19,155.22,43100.0,155.26,155.37,155.19,155.22,43100.0
2014-05-16 15:25:00,155.2,155.29,155.06,155.18,19200.0,155.2,155.29,155.06,155.18,19200.0
2014-05-16 15:30:00,155.18,155.28,155.15,155.22,36900.0,155.18,155.28,155.15,155.22,36900.0
2014-05-16 15:35:00,155.25,155.44,155.14,155.39,44600.0,155.25,155.44,155.14,155.39,44600.0
2014-05-16 15:40:00,155.44,155.44,155.18,155.18,31500.0,155.44,155.44,155.18,155.18,31500.0
2014-05-16 15:45:00,155.22,155.22,155.11,155.17,30200.0,155.22,155.22,155.11,155.17,30200.0
2014-05-16 15:50:00,155.15,155.22,155.12,155.17,40200.0,155.15,155.22,155.12,155.17,40200.0
2014-05-16 15:55:00,155.17,155.17,154.77,154.77,136300.0,155.17,155.17,154.77,154.77,136300.0
2014-05-19 09:30:00,154.45,154.91,152.71,154.62,65100.0,154.45,154.91,152.71,154.62,65100.0
2014-05-19 09:35:00,154.6,155.21,154.18,154.61,61900.0,154.6,155.21,154.18,154.61,61900.0
2014-05-19 09:40:00,154.49,154.6,154.05,154.25,24600.0,154.49,154.6,154.05,154.25,24600.0
2014-05-19 09:45:00,154.32,154.67,153.46,153.72,36800.0,154.32,154.67,153.46,153.72,36800.0
2014-05-19 09:50:00,153.7,153.88,153.0,153.79,51500.0,153.7,153.88,153.0,153.79,51500.0
2014-05-19 09:55:00,153.64,154.0,153.35,153.84,23800.0,153.64,154.0,153.35,153.84,23800.0
2014-05-19 10:00:00,153.96,154.29,153.03,153.61,40100.0,153.96,154.29,153.03,153.61,40100.0
2014-05-19 10:05:00,153.52,153.67,153.1,153.64,32500.0,153.52,153.67,153.1,153.64,32500.0
2014-05-19 10:10:00,153.62,154.04,153.41,153.65,34300.0,153.62,154.04,153.41,153.65,34300.0
2014-05-19 10:15:00,153.7,154.0,153.44,153.46,31800.0,153.7,154.0,153.44,153.46,31800.0
2014-05-19 10:20:00,153.45,153.75,153.36,153.6,39800.0,153.45,153.75,153.36,153.6,39800.0
2014-05-19 10:25:00,153.61,153.79,153.4,153.51,28100.0,153.61,153.79,153.4,153.51,28100.0
2014-05-19 10:30:00,153.63,153.72,153.16,153.38,27600.0,153.63,153.72,153.16,153.38,27600.0
2014-05-19 10:35:00,153.19,153.39,153.0,153.02,52600.0,153.19,153.39,153.0,153.02,52600.0
2014-05-19 10:40:00,153.06,154.35,152.92,154.35,72400.0,153.06,154.35,152.92,154.35,72400.0
2014-05-19 10:45:00,154.39,154.73,154.26,154.28,37900.0,154.39,154.73,154.26,154.28,37900.0
2014-05-19 10:50:00,154.44,154.44,154.0,154.02,17000.0,154.44,154.44,154.0,154.02,17000.0
2014-05-19 10:55:00,154.02,155.1,154.02,155.03,35700.0,154.02,155.1,154.02,155.03,35700.0
2014-05-19 11:00:00,155.09,155.53,154.88,155.15,63900.0,155.09,155.53,154.88,155.15,63900.0
2014-05-19 11:05:00,155.18,155.28,154.76,155.14,28400.0,155.18,155.28,154.76,155.14,28400.0
2014-05-19 11:10:00,155.15,155.31,154.84,154.96,29200.0,155.15,155.31,154.84,154.96,29200.0
2014-05-19 11:15:00,155.12,155.25,154.99,155.11,25900.0,155.12,155.25,154.99,155.11,25900.0
2014-05-19 11:20:00,155.24,155.89,155.11,155.89,57200.0,155.24,155.89,155.11,155.89,57200.0
2014-05-19 11:25:00,155.9,156.25,155.7,156.09,45000.0,155.9,156.25,155.7,156.09,45000.0
2014-05-19 11:30:00,156.0,156.0,155.56,155.84,11500.0,156.0,156.0,155.56,155.84,11500.0
2014-05-19 11:35:00,155.92,156.1,155.76,156.1,12600.0,155.92,156.1,155.76,156.1,12600.0
2014-05-19 11:40:00,155.96,156.45,155.95,156.31,19600.0,155.96,156.45,155.95,156.31,19600.0
2014-05-19 11:45:00,156.33,156.8,156.22,156.8,36300.0,156.33,156.8,156.22,156.8,36300.0
2014-05-19 11:50:00,156.8,156.83,156.65,156.83,20700.0,156.8,156.83,156.65,156.83,20700.0
2014-05-19 11:55:00,156.82,157.13,156.82,157.13,29900.0,156.82,157.13,156.82,157.13,29900.0
2014-05-19 12:00:00,157.15,157.3,156.93,157.09,26900.0,157.15,157.3,156.93,157.09,26900.0
2014-05-19 12:05:00,157.08,157.25,157.06,157.17,9300.0,157.08,157.25,157.06,157.17,9300.0
2014-05-19 12:10:00,157.2,157.24,156.91,157.1,19900.0,157.2,157.24,156.91,157.1,19900.0
2014-05-19 12:15:00,157.08,157.28,156.99,157.13,22600.0,157.08,157.28,156.99,157.13,22600.0
2014-05-19 12:20:00,157.02,157.56,156.89,157.56,47400.0,157.02,157.56,156.89,157.56,47400.0
2014-05-19 12:25:00,157.52,157.69,157.42,157.65,21400.0,157.52,157.69,157.42,157.65,21400.0
2014-05-19 12:30:00,157.64,157.64,157.18,157.3,16300.0,157.64,157.64,157.18,157.3,16300.0
2014-05-19 12:35:00,157.31,157.64,157.24,157.61,16700.0,157.31,157.64,157.24,157.61,16700.0
2014-05-19 12:40:00,157.53,157.53,157.33,157.39,16900.0,157.53,157.53,157.33,157.39,16900.0
2014-05-19 12:45:00,157.39,157.62,157.3,157.5,34800.0,157.39,157.62,157.3,157.5,34800.0
2014-05-19 12:50:00,157.48,157.58,157.38,157.53,17000.0,157.48,157.58,157.38,157.53,17000.0
2014-05-19 12:55:00,157.53,157.57,157.28,157.42,9700.0,157.53,157.57,157.28,157.42,9700.0
2014-05-19 13:00:00,157.36,157.66,157.32,157.51,15300.0,157.36,157.66,157.32,157.51,15300.0
2014-05-19 13:05:00,157.61,157.84,157.57,157.77,16200.0,157.61,157.84,157.57,157.77,16200.0
2014-05-19 13:10:00,157.71,157.73,157.51,157.68,15900.0,157.71,157.73,157.51,157.68,15900.0
2014-05-19 13:15:00,157.67,157.73,157.26,157.28,22800.0,157.67,157.73,157.26,157.28,22800.0
2014-05-19 13:20:00,157.29,157.66,157.29,157.6,12000.0,157.29,157.66,157.29,157.6,12000.0
2014-05-19 13:25:00,157.52,157.79,157.47,157.71,19200.0,157.52,157.79,157.47,157.71,19200.0
2014-05-19 13:30:00,157.65,157.7,157.35,157.36,8300.0,157.65,157.7,157.35,157.36,8300.0
2014-05-19 13:35:00,157.45,157.54,156.83,156.89,22500.0,157.45,157.54,156.83,156.89,22500.0
2014-05-19 13:40:00,156.92,157.53,156.92,157.53,22200.0,156.92,157.53,156.92,157.53,22200.0
2014-05-19 13:45:00,157.54,157.67,157.39,157.63,10400.0,157.54,157.67,157.39,157.63,10400.0
2014-05-19 13:50:00,157.64,157.7,157.53,157.57,5000.0,157.64,157.7,157.53,157.57,5000.0
2014-05-19 13:55:00,157.68,158.0,157.58,157.95,38900.0,157.68,158.0,157.58,157.95,38900.0
2014-05-19 14:00:00,158.0,158.23,157.93,158.22,35500.0,158.0,158.23,157.93,158.22,35500.0
2014-05-19 14:05:00,158.23,158.39,158.07,158.23,26700.0,158.23,158.39,158.07,158.23,26700.0
2014-05-19 14:10:00,158.17,158.36,158.1,158.18,15300.0,158.17,158.36,158.1,158.18,15300.0
2014-05-19 14:15:00,158.2,158.21,157.85,157.94,28700.0,158.2,158.21,157.85,157.94,28700.0
2014-05-19 14:20:00,157.9,158.04,157.83,158.0,8700.0,157.9,158.04,157.83,158.0,8700.0
2014-05-19 14:25:00,157.99,158.02,157.58,157.76,18300.0,157.99,158.02,157.58,157.76,18300.0
2014-05-19 14:30:00,157.67,157.7,157.48,157.53,15500.0,157.67,157.7,157.48,157.53,15500.0
2014-05-19 14:35:00,157.55,157.69,157.23,157.31,13100.0,157.55,157.69,157.23,157.31,13100.0
2014-05-19 14:40:00,157.43,157.55,157.33,157.42,8300.0,157.43,157.55,157.33,157.42,8300.0
2014-05-19 14:45:00,157.4,157.4,157.1,157.13,7300.0,157.4,157.4,157.1,157.13,7300.0
2014-05-19 14:50:00,157.23,157.6,157.2,157.48,19600.0,157.23,157.6,157.2,157.48,19600.0
2014-05-19 14:55:00,157.48,157.51,157.12,157.47,15500.0,157.48,157.51,157.12,157.47,15500.0
2014-05-19 15:00:00,157.42,157.75,157.42,157.64,13600.0,157.42,157.75,157.42,157.64,13600.0
2014-05-19 15:05:00,157.64,157.97,157.64,157.97,17000.0,157.64,157.97,157.64,157.97,17000.0
2014-05-19 15:10:00,157.92,158.0,157.63,157.63,22300.0,157.92,158.0,157.63,157.63,22300.0
2014-05-19 15:15:00,157.63,157.82,157.4,157.61,20600.0,157.63,157.82,157.4,157.61,20600.0
2014-05-19 15:20:00,157.51,157.75,157.47,157.57,10100.0,157.51,157.75,157.47,157.57,10100.0
2014-05-19 15:25:00,157.56,157.72,157.55,157.7,18400.0,157.56,157.72,157.55,157.7,18400.0
2014-05-19 15:30:00,157.7,157.92,157.65,157.86,26500.0,157.7,157.92,157.65,157.86,26500.0
2014-05-19 15:35:00,157.82,157.88,157.54,157.54,20200.0,157.82,157.88,157.54,157.54,20200.0
2014-05-19 15:40:00,157.56,157.86,157.54,157.8,36000.0,157.56,157.86,157.54,157.8,36000.0
2014-05-19 15:45:00,157.83,157.96,157.66,157.74,34100.0,157.83,157.96,157.66,157.74,34100.0
2014-05-19 15:50:00,157.73,158.05,157.66,158.03,65700.0,157.73,158.05,157.66,158.03,65700.0
2014-05-19 15:55:00,158.03,158.05,157.6,157.65,110800.0,158.03,158.05,157.6,157.65,110800.0
2014-05-20 09:30:00,158.0,159.49,157.65,159.05,97100.0,158.0,159.49,157.65,159.05,97100.0
2014-05-20 09:35:00,159.05,159.28,158.63,159.15,115600.0,159.05,159.28,158.63,159.15,115600.0
2014-05-20 09:40:00,159.12,159.18,157.81,158.43,97900.0,159.12,159.18,157.81,158.43,97900.0
2014-05-20 09:45:00,158.16,158.98,157.28,157.6,75100.0,158.16,158.98,157.28,157.6,75100.0
2014-05-20 09:50:00,157.39,158.18,157.15,157.35,62100.0,157.39,158.18,157.15,157.35,62100.0
2014-05-20 09:55:00,157.28,157.35,156.29,156.34,61600.0,157.28,157.35,156.29,156.34,61600.0
2014-05-20 10:00:00,156.71,157.54,156.51,157.32,41000.0,156.71,157.54,156.51,157.32,41000.0
2014-05-20 10:05:00,157.42,157.42,156.55,156.9,48500.0,157.42,157.42,156.55,156.9,48500.0
2014-05-20 10:10:00,156.9,157.58,156.71,157.57,26700.0,156.9,157.58,156.71,157.57,26700.0
2014-05-20 10:15:00,157.59,158.17,157.2,157.23,53900.0,157.59,158.17,157.2,157.23,53900.0
2014-05-20 10:20:00,157.28,157.57,157.06,157.11,87000.0,157.28,157.57,157.06,157.11,87000.0
2014-05-20 10:25:00,157.14,157.44,157.02,157.26,16700.0,157.14,157.44,157.02,157.26,16700.0
2014-05-20 10:30:00,157.27,157.33,156.62,156.81,27500.0,157.27,157.33,156.62,156.81,27500.0
2014-05-20 10:35:00,156.81,157.15,156.58,156.62,14000.0,156.81,157.15,156.58,156.62,14000.0
2014-05-20 10:40:00,156.65,156.96,156.6,156.66,14400.0,156.65,156.96,156.6,156.66,14400.0
2014-05-20 10:45:00,156.69,156.82,156.39,156.56,27200.0,156.69,156.82,156.39,156.56,27200.0
2014-05-20 10:50:00,156.56,156.94,156.56,156.76,26000.0,156.56,156.94,156.56,156.76,26000.0
2014-05-20 10:55:00,156.75,157.3,156.75,157.15,16100.0,156.75,157.3,156.75,157.15,16100.0
2014-05-20 11:00:00,157.2,157.29,156.91,157.02,18500.0,157.2,157.29,156.91,157.02,18500.0
2014-05-20 11:05:00,157.09,157.19,156.91,157.16,4900.0,157.09,157.19,156.91,157.16,4900.0
2014-05-20 11:10:00,157.18,157.23,156.91,157.1,30800.0,157.18,157.23,156.91,157.1,30800.0
2014-05-20 11:15:00,157.15,157.82,157.15,157.82,23000.0,157.15,157.82,157.15,157.82,23000.0
2014-05-20 11:20:00,157.75,158.19,157.7,157.96,21300.0,157.75,158.19,157.7,157.96,21300.0
2014-05-20 11:25:00,158.08,158.25,157.74,158.12,11600.0,158.08,158.25,157.74,158.12,11600.0
2014-05-20 11:30:00,158.15,158.5,157.91,158.49,26100.0,158.15,158.5,157.91,158.49,26100.0
2014-05-20 11:35:00,158.48,158.54,158.2,158.47,14300.0,158.48,158.54,158.2,158.47,14300.0
2014-05-20 11:40:00,158.54,159.25,158.47,159.25,61700.0,158.54,159.25,158.47,159.25,61700.0
2014-05-20 11:45:00,159.21,159.67,159.11,159.49,45200.0,159.21,159.67,159.11,159.49,45200.0
2014-05-20 11:50:00,159.5,159.6,159.38,159.57,21600.0,159.5,159.6,159.38,159.57,21600.0
2014-05-20 11:55:00,159.54,159.92,159.39,159.72,74000.0,159.54,159.92,159.39,159.72,74000.0
2014-05-20 12:00:00,159.63,159.72,159.13,159.19,44100.0,159.63,159.72,159.13,159.19,44100.0
2014-05-20 12:05:00,159.38,159.45,158.88,159.04,28000.0,159.38,159.45,158.88,159.04,28000.0
2014-05-20 12:10:00,159.11,159.18,158.74,158.99,34500.0,159.11,159.18,158.74,158.99,34500.0
2014-05-20 12:15:00,159.08,159.21,158.81,159.2,27600.0,159.08,159.21,158.81,159.2,27600.0
2014-05-20 12:20:00,159.18,159.49,159.15,159.29,12000.0,159.18,159.49,159.15,159.29,12000.0
2014-05-20 12:25:00,159.39,159.49,159.18,159.27,16900.0,159.39,159.49,159.18,159.27,16900.0
2014-05-20 12:30:00,159.28,159.57,159.28,159.49,23000.0,159.28,159.57,159.28,159.49,23000.0
2014-05-20 12:35:00,159.44,159.5,159.11,159.2,44200.0,159.44,159.5,159.11,159.2,44200.0
2014-05-20 12:40:00,159.17,159.19,158.73,159.04,49200.0,159.17,159.19,158.73,159.04,49200.0
2014-05-20 12:45:00,159.04,159.11,158.66,159.02,23300.0,159.04,159.11,158.66,159.02,23300.0
2014-05-20 12:50:00,158.94,159.14,158.92,159.07,30500.0,158.94,159.14,158.92,159.07,30500.0
2014-05-20 12:55:00,159.1,159.32,158.97,159.0,37700.0,159.1,159.32,158.97,159.0,37700.0
2014-05-20 13:00:00,159.14,159.24,158.8,158.96,31200.0,159.14,159.24,158.8,158.96,31200.0
2014-05-20 13:05:00,158.97,159.08,158.77,158.88,8300.0,158.97,159.08,158.77,158.88,8300.0
2014-05-20 13:10:00,158.84,158.91,158.0,158.0,13000.0,158.84,158.91,158.0,158.0,13000.0
2014-05-20 13:15:00,158.0,158.21,157.78,158.12,16700.0,158.0,158.21,157.78,158.12,16700.0
2014-05-20 13:20:00,158.14,158.16,157.7,157.95,10400.0,158.14,158.16,157.7,157.95,10400.0
2014-05-20 13:25:00,158.04,158.3,157.94,158.21,7600.0,158.04,158.3,157.94,158.21,7600.0
2014-05-20 13:30:00,158.2,158.2,157.93,158.18,6500.0,158.2,158.2,157.93,158.18,6500.0
2014-05-20 13:35:00,158.1,158.15,157.9,157.98,9500.0,158.1,158.15,157.9,157.98,9500.0
2014-05-20 13:40:00,157.86,157.86,157.45,157.65,12700.0,157.86,157.86,157.45,157.65,12700.0
2014-05-20 13:45:00,157.64,157.88,157.48,157.75,8200.0,157.64,157.88,157.48,157.75,8200.0
2014-05-20 13:50:00,157.71,157.93,157.52,157.52,19500.0,157.71,157.93,157.52,157.52,19500.0
2014-05-20 13:55:00,157.55,157.75,157.48,157.6,16600.0,157.55,157.75,157.48,157.6,16600.0
2014-05-20 14:00:00,157.51,157.87,157.51,157.87,14300.0,157.51,157.87,157.51,157.87,14300.0
2014-05-20 14:05:00,157.87,157.87,157.58,157.75,7200.0,157.87,157.87,157.58,157.75,7200.0
2014-05-20 14:10:00,157.73,157.89,157.62,157.62,20300.0,157.73,157.89,157.62,157.62,20300.0
2014-05-20 14:15:00,157.78,157.9,157.61,157.89,11300.0,157.78,157.9,157.61,157.89,11300.0
2014-05-20 14:20:00,157.82,157.86,157.53,157.61,11900.0,157.82,157.86,157.53,157.61,11900.0
2014-05-20 14:25:00,157.56,157.68,157.45,157.65,9900.0,157.56,157.68,157.45,157.65,9900.0
2014-05-20 14:30:00,157.67,157.76,157.27,157.56,45500.0,157.67,157.76,157.27,157.56,45500.0
2014-05-20 14:35:00,157.53,157.57,157.05,157.12,13000.0,157.53,157.57,157.05,157.12,13000.0
2014-05-20 14:40:00,157.05,157.3,157.02,157.12,11200.0,157.05,157.3,157.02,157.12,11200.0
2014-05-20 14:45:00,157.15,157.47,157.1,157.21,9900.0,157.15,157.47,157.1,157.21,9900.0
2014-05-20 14:50:00,157.22,157.26,157.04,157.19,11700.0,157.22,157.26,157.04,157.19,11700.0
2014-05-20 14:55:00,157.21,157.32,157.04,157.12,7500.0,157.21,157.32,157.04,157.12,7500.0
2014-05-20 15:00:00,157.13,157.64,157.09,157.56,18700.0,157.13,157.64,157.09,157.56,18700.0
2014-05-20 15:05:00,157.63,157.77,157.5,157.71,45600.0,157.63,157.77,157.5,157.71,45600.0
2014-05-20 15:10:00,157.72,157.82,157.61,157.76,8600.0,157.72,157.82,157.61,157.76,8600.0
2014-05-20 15:15:00,157.77,158.0,157.64,157.74,12100.0,157.77,158.0,157.64,157.74,12100.0
2014-05-20 15:20:00,157.78,157.89,157.68,157.86,20600.0,157.78,157.89,157.68,157.86,20600.0
2014-05-20 15:25:00,157.82,158.25,157.76,158.04,30700.0,157.82,158.25,157.76,158.04,30700.0
2014-05-20 15:30:00,158.06,158.49,158.0,158.27,22400.0,158.06,158.49,158.0,158.27,22400.0
2014-05-20 15:35:00,158.27,158.7,158.23,158.61,28200.0,158.27,158.7,158.23,158.61,28200.0
2014-05-20 15:40:00,158.62,158.83,158.6,158.66,32600.0,158.62,158.83,158.6,158.66,32600.0
2014-05-20 15:45:00,158.64,158.74,158.55,158.73,35000.0,158.64,158.74,158.55,158.73,35000.0
2014-05-20 15:50:00,158.71,158.83,158.44,158.58,50300.0,158.71,158.83,158.44,158.58,50300.0
2014-05-20 15:55:00,158.57,158.57,158.32,158.45,66900.0,158.57,158.57,158.32,158.45,66900.0
2014-05-21 09:30:00,159.69,159.89,159.13,159.36,110900.0,159.69,159.89,159.13,159.36,110900.0
2014-05-21 09:35:00,159.38,159.84,159.21,159.69,37100.0,159.38,159.84,159.21,159.69,37100.0
2014-05-21 09:40:00,159.59,159.66,158.82,158.99,50200.0,159.59,159.66,158.82,158.99,50200.0
2014-05-21 09:45:00,159.05,160.6,159.04,160.6,92100.0,159.05,160.6,159.04,160.6,92100.0
2014-05-21 09:50:00,160.56,160.75,160.26,160.55,59400.0,160.56,160.75,160.26,160.55,59400.0
2014-05-21 09:55:00,160.67,160.82,160.07,160.23,83600.0,160.67,160.82,160.07,160.23,83600.0
2014-05-21 10:00:00,160.24,160.44,159.72,159.93,51900.0,160.24,160.44,159.72,159.93,51900.0
2014-05-21 10:05:00,159.88,160.3,159.88,160.09,28300.0,159.88,160.3,159.88,160.09,28300.0
2014-05-21 10:10:00,160.18,160.39,159.95,160.18,50100.0,160.18,160.39,159.95,160.18,50100.0
2014-05-21 10:15:00,160.09,160.35,160.05,160.19,16000.0,160.09,160.35,160.05,160.19,16000.0
2014-05-21 10:20:00,160.07,160.3,159.99,160.23,45300.0,160.07,160.3,159.99,160.23,45300.0
2014-05-21 10:25:00,160.23,160.71,160.22,160.55,47600.0,160.23,160.71,160.22,160.55,47600.0
2014-05-21 10:30:00,160.6,160.98,160.5,160.55,63500.0,160.6,160.98,160.5,160.55,63500.0
2014-05-21 10:35:00,160.59,160.9,160.54,160.76,17600.0,160.59,160.9,160.54,160.76,17600.0
2014-05-21 10:40:00,160.67,160.95,160.57,160.89,16000.0,160.67,160.95,160.57,160.89,16000.0
2014-05-21 10:45:00,160.97,161.28,160.83,161.04,62100.0,160.97,161.28,160.83,161.04,62100.0
2014-05-21 10:50:00,161.01,161.24,160.91,161.06,26000.0,161.01,161.24,160.91,161.06,26000.0
2014-05-21 10:55:00,161.15,161.2,160.59,160.59,81700.0,161.15,161.2,160.59,160.59,81700.0
2014-05-21 11:00:00,160.77,160.77,160.42,160.63,11800.0,160.77,160.77,160.42,160.63,11800.0
2014-05-21 11:05:00,160.72,161.05,160.7,160.85,13300.0,160.72,161.05,160.7,160.85,13300.0
2014-05-21 11:10:00,160.93,161.1,160.78,161.1,25500.0,160.93,161.1,160.78,161.1,25500.0
2014-05-21 11:15:00,161.1,161.29,160.92,160.95,19300.0,161.1,161.29,160.92,160.95,19300.0
2014-05-21 11:20:00,160.92,160.92,160.61,160.89,14800.0,160.92,160.92,160.61,160.89,14800.0
2014-05-21 11:25:00,160.73,160.74,160.41,160.5,23000.0,160.73,160.74,160.41,160.5,23000.0
2014-05-21 11:30:00,160.6,160.88,160.48,160.77,17800.0,160.6,160.88,160.48,160.77,17800.0
2014-05-21 11:35:00,160.77,161.09,160.74,160.94,22400.0,160.77,161.09,160.74,160.94,22400.0
2014-05-21 11:40:00,161.05,161.1,160.74,160.78,27800.0,161.05,161.1,160.74,160.78,27800.0
2014-05-21 11:45:00,160.75,160.95,160.56,160.87,18200.0,160.75,160.95,160.56,160.87,18200.0
2014-05-21 11:50:00,160.87,161.07,160.79,161.0,18300.0,160.87,161.07,160.79,161.0,18300.0
2014-05-21 11:55:00,160.93,161.3,160.9,161.3,20600.0,160.93,161.3,160.9,161.3,20600.0
2014-05-21 12:00:00,161.3,161.5,161.11,161.49,37000.0,161.3,161.5,161.11,161.49,37000.0
2014-05-21 12:05:00,161.5,161.8,161.45,161.47,28700.0,161.5,161.8,161.45,161.47,28700.0
2014-05-21 12:10:00,161.47,161.9,161.45,161.9,18600.0,161.47,161.9,161.45,161.9,18600.0
2014-05-21 12:15:00,161.87,161.93,161.78,161.93,27000.0,161.87,161.93,161.78,161.93,27000.0
2014-05-21 12:20:00,161.93,161.97,161.71,161.72,25300.0,161.93,161.97,161.71,161.72,25300.0
2014-05-21 12:25:00,161.76,162.16,161.76,162.14,46000.0,161.76,162.16,161.76,162.14,46000.0
2014-05-21 12:30:00,162.17,162.75,162.15,162.58,60900.0,162.17,162.75,162.15,162.58,60900.0
2014-05-21 12:35:00,162.61,162.82,162.56,162.7,36000.0,162.61,162.82,162.56,162.7,36000.0
2014-05-21 12:40:00,162.7,162.82,162.6,162.62,22500.0,162.7,162.82,162.6,162.62,22500.0
2014-05-21 12:45:00,162.75,162.75,162.35,162.45,19100.0,162.75,162.75,162.35,162.45,19100.0
2014-05-21 12:50:00,162.5,162.71,162.38,162.52,13500.0,162.5,162.71,162.38,162.52,13500.0
2014-05-21 12:55:00,162.61,162.77,162.61,162.71,10200.0,162.61,162.77,162.61,162.71,10200.0
2014-05-21 13:00:00,162.67,162.8,162.39,162.44,21600.0,162.67,162.8,162.39,162.44,21600.0
2014-05-21 13:05:00,162.49,162.53,162.31,162.31,17100.0,162.49,162.53,162.31,162.31,17100.0
2014-05-21 13:10:00,162.3,162.47,162.12,162.37,18500.0,162.3,162.47,162.12,162.37,18500.0
2014-05-21 13:15:00,162.34,162.57,162.31,162.57,16200.0,162.34,162.57,162.31,162.57,16200.0
2014-05-21 13:20:00,162.55,162.65,162.35,162.51,16900.0,162.55,162.65,162.35,162.51,16900.0
2014-05-21 13:25:00,162.52,162.53,162.39,162.45,7500.0,162.52,162.53,162.39,162.45,7500.0
2014-05-21 13:30:00,162.45,162.64,162.43,162.52,12900.0,162.45,162.64,162.43,162.52,12900.0
2014-05-21 13:35:00,162.52,162.52,162.19,162.34,15100.0,162.52,162.52,162.19,162.34,15100.0
2014-05-21 13:40:00,162.26,162.57,162.25,162.49,12400.0,162.26,162.57,162.25,162.49,12400.0
2014-05-21 13:45:00,162.48,162.53,162.33,162.33,14300.0,162.48,162.53,162.33,162.33,14300.0
2014-05-21 13:50:00,162.39,162.75,162.37,162.74,12200.0,162.39,162.75,162.37,162.74,12200.0
2014-05-21 13:55:00,162.68,162.82,162.5,162.61,48900.0,162.68,162.82,162.5,162.61,48900.0
2014-05-21 14:00:00,162.5,163.0,162.5,162.97,37000.0,162.5,163.0,162.5,162.97,37000.0
2014-05-21 14:05:00,162.92,163.0,162.65,162.87,38600.0,162.92,163.0,162.65,162.87,38600.0
2014-05-21 14:10:00,162.86,162.88,162.46,162.8,22300.0,162.86,162.88,162.46,162.8,22300.0
2014-05-21 14:15:00,162.81,162.95,162.67,162.95,14900.0,162.81,162.95,162.67,162.95,14900.0
2014-05-21 14:20:00,162.95,163.08,162.76,163.07,38400.0,162.95,163.08,162.76,163.07,38400.0
2014-05-21 14:25:00,163.08,163.14,162.9,163.0,27400.0,163.08,163.14,162.9,163.0,27400.0
2014-05-21 14:30:00,162.99,163.12,162.93,163.11,22500.0,162.99,163.12,162.93,163.11,22500.0
2014-05-21 14:35:00,163.06,163.3,162.95,163.03,17700.0,163.06,163.3,162.95,163.03,17700.0
2014-05-21 14:40:00,163.11,163.3,162.77,162.87,26100.0,163.11,163.3,162.77,162.87,26100.0
2014-05-21 14:45:00,162.85,163.35,162.78,163.35,28700.0,162.85,163.35,162.78,163.35,28700.0
2014-05-21 14:50:00,163.28,163.36,163.09,163.27,21200.0,163.28,163.36,163.09,163.27,21200.0
2014-05-21 14:55:00,163.27,163.45,163.24,163.42,24100.0,163.27,163.45,163.24,163.42,24100.0
2014-05-21 15:00:00,163.4,163.44,163.2,163.34,25100.0,163.4,163.44,163.2,163.34,25100.0
2014-05-21 15:05:00,163.34,163.86,163.3,163.7,66400.0,163.34,163.86,163.3,163.7,66400.0
2014-05-21 15:10:00,163.7,163.86,163.61,163.78,29100.0,163.7,163.86,163.61,163.78,29100.0
2014-05-21 15:15:00,163.78,164.05,163.76,164.0,47900.0,163.78,164.05,163.76,164.0,47900.0
2014-05-21 15:20:00,163.98,164.3,163.96,164.06,53900.0,163.98,164.3,163.96,164.06,53900.0
2014-05-21 15:25:00,164.01,164.11,163.75,164.0,42300.0,164.01,164.11,163.75,164.0,42300.0
2014-05-21 15:30:00,164.0,164.16,163.94,163.99,34000.0,164.0,164.16,163.94,163.99,34000.0
2014-05-21 15:35:00,164.03,164.2,163.98,164.12,49600.0,164.03,164.2,163.98,164.12,49600.0
2014-05-21 15:40:00,164.14,164.49,164.05,164.43,95100.0,164.14,164.49,164.05,164.43,95100.0
2014-05-21 15:45:00,164.4,164.49,164.2,164.29,81600.0,164.4,164.49,164.2,164.29,81600.0
2014-05-21 15:50:00,164.29,164.39,164.21,164.22,101300.0,164.29,164.39,164.21,164.22,101300.0
2014-05-21 15:55:00,164.21,164.28,163.93,163.97,120400.0,164.21,164.28,163.93,163.97,120400.0
2014-05-22 09:30:00,164.28,164.97,164.01,164.82,150800.0,164.28,164.97,164.01,164.82,150800.0
2014-05-22 09:35:00,164.89,164.94,164.34,164.66,123300.0,164.89,164.94,164.34,164.66,123300.0
2014-05-22 09:40:00,164.64,164.64,162.35,163.28,200800.0,164.64,164.64,162.35,163.28,200800.0
2014-05-22 09:45:00,163.26,163.75,162.89,163.0,81700.0,163.26,163.75,162.89,163.0,81700.0
2014-05-22 09:50:00,163.05,163.95,162.67,163.95,93400.0,163.05,163.95,162.67,163.95,93400.0
2014-05-22 09:55:00,163.95,163.95,162.73,163.14,67500.0,163.95,163.95,162.73,163.14,67500.0
2014-05-22 10:00:00,163.05,163.19,162.14,162.16,138000.0,163.05,163.19,162.14,162.16,138000.0
2014-05-22 10:05:00,162.13,162.9,161.5,162.72,116900.0,162.13,162.9,161.5,162.72,116900.0
2014-05-22 10:10:00,162.72,163.7,162.69,163.57,76100.0,162.72,163.7,162.69,163.57,76100.0
2014-05-22 10:15:00,163.61,163.86,163.41,163.53,65100.0,163.61,163.86,163.41,163.53,65100.0
2014-05-22 10:20:00,163.53,163.98,163.19,163.98,64600.0,163.53,163.98,163.19,163.98,64600.0
2014-05-22 10:25:00,163.99,164.48,163.85,164.19,37500.0,163.99,164.48,163.85,164.19,37500.0
2014-05-22 10:30:00,164.19,164.42,163.81,163.99,30200.0,164.19,164.42,163.81,163.99,30200.0
2014-05-22 10:35:00,163.9,164.04,163.75,164.01,39200.0,163.9,164.04,163.75,164.01,39200.0
2014-05-22 10:40:00,163.9,163.91,163.4,163.56,20900.0,163.9,163.91,163.4,163.56,20900.0
2014-05-22 10:45:00,163.62,163.75,163.42,163.71,42200.0,163.62,163.75,163.42,163.71,42200.0
2014-05-22 10:50:00,163.72,163.95,163.43,163.43,38800.0,163.72,163.95,163.43,163.43,38800.0
2014-05-22 10:55:00,163.44,163.56,162.91,163.04,30400.0,163.44,163.56,162.91,163.04,30400.0
2014-05-22 11:00:00,162.91,163.35,162.91,163.12,19000.0,162.91,163.35,162.91,163.12,19000.0
2014-05-22 11:05:00,163.15,163.34,162.94,163.13,19100.0,163.15,163.34,162.94,163.13,19100.0
2014-05-22 11:10:00,163.09,163.15,162.62,162.64,23800.0,163.09,163.15,162.62,162.64,23800.0
2014-05-22 11:15:00,162.62,162.99,162.5,162.99,26000.0,162.62,162.99,162.5,162.99,26000.0
2014-05-22 11:20:00,162.99,163.98,162.98,163.98,25500.0,162.99,163.98,162.98,163.98,25500.0
2014-05-22 11:25:00,163.88,163.99,163.73,163.83,36300.0,163.88,163.99,163.73,163.83,36300.0
2014-05-22 11:30:00,163.87,163.96,163.6,163.72,24300.0,163.87,163.96,163.6,163.72,24300.0
2014-05-22 11:35:00,163.84,163.84,163.5,163.51,13800.0,163.84,163.84,163.5,163.51,13800.0
2014-05-22 11:40:00,163.53,163.58,163.25,163.26,12900.0,163.53,163.58,163.25,163.26,12900.0
2014-05-22 11:45:00,163.29,163.5,163.03,163.05,16400.0,163.29,163.5,163.03,163.05,16400.0
2014-05-22 11:50:00,163.05,163.73,163.05,163.7,15000.0,163.05,163.73,163.05,163.7,15000.0
2014-05-22 11:55:00,163.71,164.32,163.61,163.62,38400.0,163.71,164.32,163.61,163.62,38400.0
2014-05-22 12:00:00,163.63,163.69,163.27,163.37,11100.0,163.63,163.69,163.27,163.37,11100.0
2014-05-22 12:05:00,163.33,163.44,163.11,163.23,17600.0,163.33,163.44,163.11,163.23,17600.0
2014-05-22 12:10:00,163.2,163.2,162.77,163.01,30700.0,163.2,163.2,162.77,163.01,30700.0
2014-05-22 12:15:00,163.04,163.2,162.83,163.13,12000.0,163.04,163.2,162.83,163.13,12000.0
2014-05-22 12:20:00,163.24,163.32,163.0,163.02,7500.0,163.24,163.32,163.0,163.02,7500.0
2014-05-22 12:25:00,163.04,163.32,162.8,163.26,44800.0,163.04,163.32,162.8,163.26,44800.0
2014-05-22 12:30:00,163.26,163.32,163.09,163.2,22800.0,163.26,163.32,163.09,163.2,22800.0
2014-05-22 12:35:00,163.13,163.31,162.94,163.23,14700.0,163.13,163.31,162.94,163.23,14700.0
2014-05-22 12:40:00,163.29,163.88,163.23,163.51,31300.0,163.29,163.88,163.23,163.51,31300.0
2014-05-22 12:45:00,163.49,163.49,163.01,163.05,12600.0,163.49,163.49,163.01,163.05,12600.0
2014-05-22 12:50:00,163.06,163.3,162.96,163.25,6900.0,163.06,163.3,162.96,163.25,6900.0
2014-05-22 12:55:00,163.17,163.3,163.0,163.01,8300.0,163.17,163.3,163.0,163.01,8300.0
2014-05-22 13:00:00,163.06,163.1,162.9,163.02,15900.0,163.06,163.1,162.9,163.02,15900.0
2014-05-22 13:05:00,163.02,163.02,162.9,162.97,7200.0,163.02,163.02,162.9,162.97,7200.0
2014-05-22 13:10:00,163.0,163.06,162.85,163.06,15400.0,163.0,163.06,162.85,163.06,15400.0
2014-05-22 13:15:00,163.06,163.22,162.93,162.93,10600.0,163.06,163.22,162.93,162.93,10600.0
2014-05-22 13:20:00,162.99,163.02,162.87,162.87,5600.0,162.99,163.02,162.87,162.87,5600.0
2014-05-22 13:25:00,162.98,163.18,162.88,163.11,12400.0,162.98,163.18,162.88,163.11,12400.0
2014-05-22 13:30:00,163.17,163.2,162.84,162.89,17400.0,163.17,163.2,162.84,162.89,17400.0
2014-05-22 13:35:00,162.85,163.01,162.8,162.86,8200.0,162.85,163.01,162.8,162.86,8200.0
2014-05-22 13:40:00,162.9,162.97,162.82,162.97,6300.0,162.9,162.97,162.82,162.97,6300.0
2014-05-22 13:45:00,163.0,163.4,163.0,163.3,16600.0,163.0,163.4,163.0,163.3,16600.0
2014-05-22 13:50:00,163.3,163.32,163.06,163.3,9200.0,163.3,163.32,163.06,163.3,9200.0
2014-05-22 13:55:00,163.33,163.34,162.92,162.93,15000.0,163.33,163.34,162.92,162.93,15000.0
2014-05-22 14:00:00,162.92,163.15,162.92,163.06,10100.0,162.92,163.15,162.92,163.06,10100.0
2014-05-22 14:05:00,163.1,163.1,162.89,162.95,14700.0,163.1,163.1,162.89,162.95,14700.0
2014-05-22 14:10:00,162.93,163.2,162.86,163.15,14500.0,162.93,163.2,162.86,163.15,14500.0
2014-05-22 14:15:00,163.13,163.17,163.07,163.07,14800.0,163.13,163.17,163.07,163.07,14800.0
2014-05-22 14:20:00,163.06,163.16,163.02,163.05,18600.0,163.06,163.16,163.02,163.05,18600.0
2014-05-22 14:25:00,163.01,163.18,163.0,163.12,14700.0,163.01,163.18,163.0,163.12,14700.0
2014-05-22 14:30:00,163.15,163.3,163.08,163.27,12700.0,163.15,163.3,163.08,163.27,12700.0
2014-05-22 14:35:00,163.25,163.37,163.2,163.24,7000.0,163.25,163.37,163.2,163.24,7000.0
2014-05-22 14:40:00,163.23,163.29,163.11,163.25,7600.0,163.23,163.29,163.11,163.25,7600.0
2014-05-22 14:45:00,163.23,163.31,163.15,163.31,9700.0,163.23,163.31,163.15,163.31,9700.0
2014-05-22 14:50:00,163.39,163.5,163.31,163.45,16700.0,163.39,163.5,163.31,163.45,16700.0
2014-05-22 14:55:00,163.5,163.69,163.44,163.67,22000.0,163.5,163.69,163.44,163.67,22000.0
2014-05-22 15:00:00,163.68,163.72,163.39,163.52,15800.0,163.68,163.72,163.39,163.52,15800.0
2014-05-22 15:05:00,163.53,163.53,163.21,163.21,13600.0,163.53,163.53,163.21,163.21,13600.0
2014-05-22 15:10:00,163.25,163.38,163.16,163.33,11600.0,163.25,163.38,163.16,163.33,11600.0
2014-05-22 15:15:00,163.33,163.63,163.23,163.49,18000.0,163.33,163.63,163.23,163.49,18000.0
2014-05-22 15:20:00,163.61,163.7,163.44,163.65,15900.0,163.61,163.7,163.44,163.65,15900.0
2014-05-22 15:25:00,163.71,163.85,163.53,163.63,21600.0,163.71,163.85,163.53,163.63,21600.0
2014-05-22 15:30:00,163.66,163.69,163.45,163.48,16300.0,163.66,163.69,163.45,163.48,16300.0
2014-05-22 15:35:00,163.42,163.73,163.4,163.71,27500.0,163.42,163.73,163.4,163.71,27500.0
2014-05-22 15:40:00,163.71,163.74,163.42,163.47,33700.0,163.71,163.74,163.42,163.47,33700.0
2014-05-22 15:45:00,163.49,163.62,163.46,163.56,45800.0,163.49,163.62,163.46,163.56,45800.0
2014-05-22 15:50:00,163.57,163.78,163.55,163.66,89100.0,163.57,163.78,163.55,163.66,89100.0
2014-05-22 15:55:00,163.67,163.68,163.28,163.39,99500.0,163.67,163.68,163.28,163.39,99500.0
2014-05-23 09:30:00,162.86,163.47,161.9,162.59,181300.0,162.86,163.47,161.9,162.59,181300.0
2014-05-23 09:35:00,162.6,163.26,162.02,163.17,37800.0,162.6,163.26,162.02,163.17,37800.0
2014-05-23 09:40:00,163.21,163.4,162.14,162.84,56600.0,163.21,163.4,162.14,162.84,56600.0
2014-05-23 09:45:00,162.86,163.17,162.42,162.89,34000.0,162.86,163.17,162.42,162.89,34000.0
2014-05-23 09:50:00,162.65,162.77,162.02,162.64,43000.0,162.65,162.77,162.02,162.64,43000.0
2014-05-23 09:55:00,162.61,163.8,162.61,163.62,40500.0,162.61,163.8,162.61,163.62,40500.0
2014-05-23 10:00:00,163.76,164.44,163.4,164.37,60100.0,163.76,164.44,163.4,164.37,60100.0
2014-05-23 10:05:00,164.26,164.44,163.9,163.94,20000.0,164.26,164.44,163.9,163.94,20000.0
2014-05-23 10:10:00,164.0,164.59,163.92,164.57,23000.0,164.0,164.59,163.92,164.57,23000.0
2014-05-23 10:15:00,164.58,165.13,164.47,164.99,82000.0,164.58,165.13,164.47,164.99,82000.0
2014-05-23 10:20:00,164.99,165.02,164.6,164.69,26600.0,164.99,165.02,164.6,164.69,26600.0
2014-05-23 10:25:00,164.8,164.93,164.36,164.56,17100.0,164.8,164.93,164.36,164.56,17100.0
2014-05-23 10:30:00,164.52,164.77,164.51,164.75,15100.0,164.52,164.77,164.51,164.75,15100.0
2014-05-23 10:35:00,164.75,165.0,164.47,165.0,23900.0,164.75,165.0,164.47,165.0,23900.0
2014-05-23 10:40:00,164.98,165.1,164.59,165.05,41700.0,164.98,165.1,164.59,165.05,41700.0
2014-05-23 10:45:00,164.95,165.09,164.89,165.09,21200.0,164.95,165.09,164.89,165.09,21200.0
2014-05-23 10:50:00,164.94,165.07,164.43,164.52,32400.0,164.94,165.07,164.43,164.52,32400.0
2014-05-23 10:55:00,164.53,164.76,164.34,164.75,23700.0,164.53,164.76,164.34,164.75,23700.0
2014-05-23 11:00:00,164.67,164.8,164.64,164.8,7400.0,164.67,164.8,164.64,164.8,7400.0
2014-05-23 11:05:00,164.8,164.98,164.71,164.78,15800.0,164.8,164.98,164.71,164.78,15800.0
2014-05-23 11:10:00,164.82,164.9,164.68,164.68,8200.0,164.82,164.9,164.68,164.68,8200.0
2014-05-23 11:15:00,164.8,165.09,164.73,165.0,32500.0,164.8,165.09,164.73,165.0,32500.0
2014-05-23 11:20:00,164.98,165.09,164.93,165.06,13400.0,164.98,165.09,164.93,165.06,13400.0
2014-05-23 11:25:00,165.03,165.4,164.98,165.26,57200.0,165.03,165.4,164.98,165.26,57200.0
2014-05-23 11:30:00,165.3,165.89,165.22,165.56,41200.0,165.3,165.89,165.22,165.56,41200.0
2014-05-23 11:35:00,165.61,165.87,165.46,165.46,24300.0,165.61,165.87,165.46,165.46,24300.0
2014-05-23 11:40:00,165.5,165.8,165.5,165.63,9200.0,165.5,165.8,165.5,165.63,9200.0
2014-05-23 11:45:00,165.58,165.75,165.52,165.54,13200.0,165.58,165.75,165.52,165.54,13200.0
2014-05-23 11:50:00,165.62,165.66,165.32,165.34,8700.0,165.62,165.66,165.32,165.34,8700.0
2014-05-23 11:55:00,165.33,165.48,165.2,165.36,17700.0,165.33,165.48,165.2,165.36,17700.0
2014-05-23 12:00:00,165.55,165.55,165.36,165.45,5000.0,165.55,165.55,165.36,165.45,5000.0
2014-05-23 12:05:00,165.48,165.64,165.4,165.51,11900.0,165.48,165.64,165.4,165.51,11900.0
2014-05-23 12:10:00,165.5,165.6,165.4,165.49,5100.0,165.5,165.6,165.4,165.49,5100.0
2014-05-23 12:15:00,165.47,165.47,165.25,165.4,17800.0,165.47,165.47,165.25,165.4,17800.0
2014-05-23 12:20:00,165.42,165.5,165.25,165.5,18500.0,165.42,165.5,165.25,165.5,18500.0
2014-05-23 12:25:00,165.44,165.5,165.33,165.47,18800.0,165.44,165.5,165.33,165.47,18800.0
2014-05-23 12:30:00,165.45,165.51,165.34,165.5,15300.0,165.45,165.51,165.34,165.5,15300.0
2014-05-23 12:35:00,165.49,165.58,165.46,165.55,6200.0,165.49,165.58,165.46,165.55,6200.0
2014-05-23 12:40:00,165.58,165.87,165.55,165.83,20600.0,165.58,165.87,165.55,165.83,20600.0
2014-05-23 12:45:00,165.87,166.13,165.86,166.05,39300.0,165.87,166.13,165.86,166.05,39300.0
2014-05-23 12:50:00,166.12,166.5,166.12,166.49,38600.0,166.12,166.5,166.12,166.49,38600.0
2014-05-23 12:55:00,166.47,166.47,166.17,166.27,11900.0,166.47,166.47,166.17,166.27,11900.0
2014-05-23 13:00:00,166.28,166.32,166.17,166.29,21500.0,166.28,166.32,166.17,166.29,21500.0
2014-05-23 13:05:00,166.29,166.63,166.24,166.5,33600.0,166.29,166.63,166.24,166.5,33600.0
2014-05-23 13:10:00,166.48,166.65,166.4,166.59,24000.0,166.48,166.65,166.4,166.59,24000.0
2014-05-23 13:15:00,166.59,166.61,166.44,166.61,28400.0,166.59,166.61,166.44,166.61,28400.0
2014-05-23 13:20:00,166.61,166.66,166.51,166.61,14900.0,166.61,166.66,166.51,166.61,14900.0
2014-05-23 13:25:00,166.62,166.79,166.55,166.79,23200.0,166.62,166.79,166.55,166.79,23200.0
2014-05-23 13:30:00,166.79,166.9,166.73,166.81,25300.0,166.79,166.9,166.73,166.81,25300.0
2014-05-23 13:35:00,166.82,166.95,166.69,166.88,26600.0,166.82,166.95,166.69,166.88,26600.0
2014-05-23 13:40:00,166.85,166.99,166.77,166.98,9800.0,166.85,166.99,166.77,166.98,9800.0
2014-05-23 13:45:00,166.98,167.48,166.86,167.46,61200.0,166.98,167.48,166.86,167.46,61200.0
2014-05-23 13:50:00,167.42,167.5,167.07,167.47,42300.0,167.42,167.5,167.07,167.47,42300.0
2014-05-23 13:55:00,167.46,167.5,167.27,167.38,35400.0,167.46,167.5,167.27,167.38,35400.0
2014-05-23 14:00:00,167.44,167.44,167.27,167.31,9600.0,167.44,167.44,167.27,167.31,9600.0
2014-05-23 14:05:00,167.33,167.46,167.3,167.38,19900.0,167.33,167.46,167.3,167.38,19900.0
2014-05-23 14:10:00,167.37,167.5,167.1,167.15,19700.0,167.37,167.5,167.1,167.15,19700.0
2014-05-23 14:15:00,167.2,167.4,167.18,167.26,14500.0,167.2,167.4,167.18,167.26,14500.0
2014-05-23 14:20:00,167.25,167.28,167.11,167.17,10000.0,167.25,167.28,167.11,167.17,10000.0
2014-05-23 14:25:00,167.17,167.3,167.11,167.17,14700.0,167.17,167.3,167.11,167.17,14700.0
2014-05-23 14:30:00,167.17,167.17,166.83,166.91,26400.0,167.17,167.17,166.83,166.91,26400.0
2014-05-23 14:35:00,166.98,167.08,166.66,166.78,19900.0,166.98,167.08,166.66,166.78,19900.0
2014-05-23 14:40:00,166.78,166.89,166.77,166.89,7900.0,166.78,166.89,166.77,166.89,7900.0
2014-05-23 14:45:00,166.88,167.25,166.88,167.25,14700.0,166.88,167.25,166.88,167.25,14700.0
2014-05-23 14:50:00,167.18,167.41,167.17,167.39,23300.0,167.18,167.41,167.17,167.39,23300.0
2014-05-23 14:55:00,167.41,167.41,167.23,167.32,17800.0,167.41,167.41,167.23,167.32,17800.0
2014-05-23 15:00:00,167.33,167.37,167.25,167.37,11800.0,167.33,167.37,167.25,167.37,11800.0
2014-05-23 15:05:00,167.37,167.4,167.16,167.24,33800.0,167.37,167.4,167.16,167.24,33800.0
2014-05-23 15:10:00,167.22,167.3,167.15,167.27,30300.0,167.22,167.3,167.15,167.27,30300.0
2014-05-23 15:15:00,167.28,167.31,167.15,167.3,26500.0,167.28,167.31,167.15,167.3,26500.0
2014-05-23 15:20:00,167.26,167.4,167.26,167.4,17100.0,167.26,167.4,167.26,167.4,17100.0
2014-05-23 15:25:00,167.4,167.5,167.39,167.46,39400.0,167.4,167.5,167.39,167.46,39400.0
2014-05-23 15:30:00,167.43,167.5,167.39,167.5,42100.0,167.43,167.5,167.39,167.5,42100.0
2014-05-23 15:35:00,167.5,167.7,167.45,167.62,57400.0,167.5,167.7,167.45,167.62,57400.0
2014-05-23 15:40:00,167.6,167.99,167.6,167.86,60400.0,167.6,167.99,167.6,167.86,60400.0
2014-05-23 15:45:00,167.85,167.85,167.58,167.63,70900.0,167.85,167.85,167.58,167.63,70900.0
2014-05-23 15:50:00,167.63,167.71,167.57,167.64,67300.0,167.63,167.71,167.57,167.64,67300.0
2014-05-23 15:55:00,167.62,167.65,167.38,167.63,88900.0,167.62,167.65,167.38,167.63,88900.0
2014-05-27 09:30:00,168.04,168.99,168.01,168.7,173800.0,168.04,168.99,168.01,168.7,173800.0
2014-05-27 09:35:00,168.7,169.69,168.6,168.83,129900.0,168.7,169.69,168.6,168.83,129900.0
2014-05-27 09:40:00,169.0,169.06,167.72,168.45,87100.0,169.0,169.06,167.72,168.45,87100.0
2014-05-27 09:45:00,168.41,169.14,168.22,169.14,71000.0,168.41,169.14,168.22,169.14,71000.0
2014-05-27 09:50:00,169.05,169.12,168.1,168.1,87000.0,169.05,169.12,168.1,168.1,87000.0
2014-05-27 09:55:00,168.12,168.65,167.31,167.56,89400.0,168.12,168.65,167.31,167.56,89400.0
2014-05-27 10:00:00,167.45,168.28,167.23,167.44,109900.0,167.45,168.28,167.23,167.44,109900.0
2014-05-27 10:05:00,167.53,168.93,167.43,168.58,100000.0,167.53,168.93,167.43,168.58,100000.0
2014-05-27 10:10:00,168.41,168.84,167.87,168.81,50800.0,168.41,168.84,167.87,168.81,50800.0
2014-05-27 10:15:00,168.86,168.9,168.35,168.43,32300.0,168.86,168.9,168.35,168.43,32300.0
2014-05-27 10:20:00,168.41,168.48,167.78,167.86,36200.0,168.41,168.48,167.78,167.86,36200.0
2014-05-27 10:25:00,167.86,168.4,167.7,168.34,33600.0,167.86,168.4,167.7,168.34,33600.0
2014-05-27 10:30:00,168.34,168.34,167.81,168.1,14000.0,168.34,168.34,167.81,168.1,14000.0
2014-05-27 10:35:00,168.06,168.29,167.82,167.95,35800.0,168.06,168.29,167.82,167.95,35800.0
2014-05-27 10:40:00,167.9,168.5,167.75,168.42,59300.0,167.9,168.5,167.75,168.42,59300.0
2014-05-27 10:45:00,168.41,169.12,168.36,169.0,61600.0,168.41,169.12,168.36,169.0,61600.0
2014-05-27 10:50:00,168.81,169.12,168.81,168.95,15300.0,168.81,169.12,168.81,168.95,15300.0
2014-05-27 10:55:00,168.91,169.33,168.76,169.32,22700.0,168.91,169.33,168.76,169.32,22700.0
2014-05-27 11:00:00,169.25,169.5,169.07,169.31,33300.0,169.25,169.5,169.07,169.31,33300.0
2014-05-27 11:05:00,169.37,169.68,169.28,169.68,28300.0,169.37,169.68,169.28,169.68,28300.0
2014-05-27 11:10:00,169.53,169.68,169.45,169.56,10700.0,169.53,169.68,169.45,169.56,10700.0
2014-05-27 11:15:00,169.58,169.69,169.15,169.15,18700.0,169.58,169.69,169.15,169.15,18700.0
2014-05-27 11:20:00,169.18,169.33,169.06,169.33,14100.0,169.18,169.33,169.06,169.33,14100.0
2014-05-27 11:25:00,169.31,169.51,169.22,169.41,38000.0,169.31,169.51,169.22,169.41,38000.0
2014-05-27 11:30:00,169.43,169.68,169.3,169.3,25300.0,169.43,169.68,169.3,169.3,25300.0
2014-05-27 11:35:00,169.4,169.8,169.34,169.7,42600.0,169.4,169.8,169.34,169.7,42600.0
2014-05-27 11:40:00,169.78,170.0,169.74,169.89,109200.0,169.78,170.0,169.74,169.89,109200.0
2014-05-27 11:45:00,169.87,170.31,169.82,170.17,137400.0,169.87,170.31,169.82,170.17,137400.0
2014-05-27 11:50:00,170.19,170.24,170.0,170.18,21000.0,170.19,170.24,170.0,170.18,21000.0
2014-05-27 11:55:00,170.22,170.24,170.05,170.17,21300.0,170.22,170.24,170.05,170.17,21300.0
2014-05-27 12:00:00,170.19,170.19,169.85,169.9,11200.0,170.19,170.19,169.85,169.9,11200.0
2014-05-27 12:05:00,170.0,170.05,169.87,169.95,15600.0,170.0,170.05,169.87,169.95,15600.0
2014-05-27 12:10:00,169.93,170.0,169.67,169.67,25200.0,169.93,170.0,169.67,169.67,25200.0
2014-05-27 12:15:00,169.77,169.79,169.3,169.38,22000.0,169.77,169.79,169.3,169.38,22000.0
2014-05-27 12:20:00,169.38,169.5,169.15,169.28,11700.0,169.38,169.5,169.15,169.28,11700.0
2014-05-27 12:25:00,169.2,169.33,168.92,169.21,33500.0,169.2,169.33,168.92,169.21,33500.0
2014-05-27 12:30:00,169.15,169.44,169.09,169.35,21400.0,169.15,169.44,169.09,169.35,21400.0
2014-05-27 12:35:00,169.35,169.45,169.32,169.45,30700.0,169.35,169.45,169.32,169.45,30700.0
2014-05-27 12:40:00,169.45,169.45,169.0,169.11,25200.0,169.45,169.45,169.0,169.11,25200.0
2014-05-27 12:45:00,169.19,169.33,169.11,169.15,7000.0,169.19,169.33,169.11,169.15,7000.0
2014-05-27 12:50:00,169.15,169.2,169.04,169.11,10200.0,169.15,169.2,169.04,169.11,10200.0
2014-05-27 12:55:00,169.03,169.18,169.0,169.14,20600.0,169.03,169.18,169.0,169.14,20600.0
2014-05-27 13:00:00,169.1,169.19,169.0,169.09,8600.0,169.1,169.19,169.0,169.09,8600.0
2014-05-27 13:05:00,169.04,169.52,168.9,169.33,16300.0,169.04,169.52,168.9,169.33,16300.0
2014-05-27 13:10:00,169.22,169.32,169.01,169.01,2800.0,169.22,169.32,169.01,169.01,2800.0
2014-05-27 13:15:00,169.03,169.09,168.72,168.72,20500.0,169.03,169.09,168.72,168.72,20500.0
2014-05-27 13:20:00,168.73,168.74,168.33,168.33,26600.0,168.73,168.74,168.33,168.33,26600.0
2014-05-27 13:25:00,168.3,168.5,168.3,168.3,30900.0,168.3,168.5,168.3,168.3,30900.0
2014-05-27 13:30:00,168.26,168.28,167.93,168.12,29200.0,168.26,168.28,167.93,168.12,29200.0
2014-05-27 13:35:00,168.0,168.08,167.9,167.92,11400.0,168.0,168.08,167.9,167.92,11400.0
2014-05-27 13:40:00,167.93,168.12,167.87,168.09,16900.0,167.93,168.12,167.87,168.09,16900.0
2014-05-27 13:45:00,168.01,168.37,167.95,168.02,36900.0,168.01,168.37,167.95,168.02,36900.0
2014-05-27 13:50:00,168.01,168.5,167.92,168.33,19900.0,168.01,168.5,167.92,168.33,19900.0
2014-05-27 13:55:00,168.51,168.61,168.33,168.58,7700.0,168.51,168.61,168.33,168.58,7700.0
2014-05-27 14:00:00,168.56,168.59,168.33,168.35,11000.0,168.56,168.59,168.33,168.35,11000.0
2014-05-27 14:05:00,168.27,168.46,168.2,168.36,6500.0,168.27,168.46,168.2,168.36,6500.0
2014-05-27 14:10:00,168.36,168.43,168.22,168.35,6600.0,168.36,168.43,168.22,168.35,6600.0
2014-05-27 14:15:00,168.33,168.5,168.31,168.5,5800.0,168.33,168.5,168.31,168.5,5800.0
2014-05-27 14:20:00,168.54,168.58,168.45,168.47,2300.0,168.54,168.58,168.45,168.47,2300.0
2014-05-27 14:25:00,168.47,168.54,168.38,168.45,8900.0,168.47,168.54,168.38,168.45,8900.0
2014-05-27 14:30:00,168.47,168.53,168.27,168.49,9100.0,168.47,168.53,168.27,168.49,9100.0
2014-05-27 14:35:00,168.5,168.72,168.37,168.68,15300.0,168.5,168.72,168.37,168.68,15300.0
2014-05-27 14:40:00,168.7,168.78,168.6,168.74,6600.0,168.7,168.78,168.6,168.74,6600.0
2014-05-27 14:45:00,168.72,168.78,168.6,168.72,28400.0,168.72,168.78,168.6,168.72,28400.0
2014-05-27 14:50:00,168.74,168.8,168.61,168.76,13100.0,168.74,168.8,168.61,168.76,13100.0
2014-05-27 14:55:00,168.79,168.89,168.71,168.78,12400.0,168.79,168.89,168.71,168.78,12400.0
2014-05-27 15:00:00,168.75,168.82,168.64,168.7,7500.0,168.75,168.82,168.64,168.7,7500.0
2014-05-27 15:05:00,168.65,168.75,168.62,168.73,19500.0,168.65,168.75,168.62,168.73,19500.0
2014-05-27 15:10:00,168.69,168.81,168.69,168.8,10700.0,168.69,168.81,168.69,168.8,10700.0
2014-05-27 15:15:00,168.82,168.89,168.75,168.83,11900.0,168.82,168.89,168.75,168.83,11900.0
2014-05-27 15:20:00,168.83,168.91,168.67,168.72,9600.0,168.83,168.91,168.67,168.72,9600.0
2014-05-27 15:25:00,168.82,168.89,168.71,168.72,28600.0,168.82,168.89,168.71,168.72,28600.0
2014-05-27 15:30:00,168.78,168.96,168.75,168.85,74800.0,168.78,168.96,168.75,168.85,74800.0
2014-05-27 15:35:00,168.85,169.0,168.82,168.95,57400.0,168.85,169.0,168.82,168.95,57400.0
2014-05-27 15:40:00,168.96,169.0,168.89,168.96,38100.0,168.96,169.0,168.89,168.96,38100.0
2014-05-27 15:45:00,168.91,169.07,168.86,169.05,100400.0,168.91,169.07,168.86,169.05,100400.0
2014-05-27 15:50:00,169.06,169.22,169.05,169.17,77700.0,169.06,169.22,169.05,169.17,77700.0
2014-05-27 15:55:00,169.15,169.36,169.04,169.28,127300.0,169.15,169.36,169.04,169.28,127300.0
2014-05-28 09:30:00,169.74,170.79,169.5,169.8,178400.0,169.74,170.79,169.5,169.8,178400.0
2014-05-28 09:35:00,169.87,169.99,168.31,168.95,48600.0,169.87,169.99,168.31,168.95,48600.0
2014-05-28 09:40:00,168.68,169.28,168.67,169.21,67500.0,168.68,169.28,168.67,169.21,67500.0
2014-05-28 09:45:00,169.04,169.29,168.1,168.24,76400.0,169.04,169.29,168.1,168.24,76400.0
2014-05-28 09:50:00,168.14,168.28,166.6,166.7,118200.0,168.14,168.28,166.6,166.7,118200.0
2014-05-28 09:55:00,166.7,167.0,166.0,166.88,116400.0,166.7,167.0,166.0,166.88,116400.0
2014-05-28 10:00:00,166.99,167.58,166.55,167.42,75600.0,166.99,167.58,166.55,167.42,75600.0
2014-05-28 10:05:00,167.42,167.55,167.02,167.02,43900.0,167.42,167.55,167.02,167.02,43900.0
2014-05-28 10:10:00,167.02,167.2,166.59,167.05,42400.0,167.02,167.2,166.59,167.05,42400.0
2014-05-28 10:15:00,166.93,167.04,166.6,166.62,30200.0,166.93,167.04,166.6,166.62,30200.0
2014-05-28 10:20:00,166.75,167.58,166.64,167.43,32700.0,166.75,167.58,166.64,167.43,32700.0
2014-05-28 10:25:00,167.45,167.76,167.2,167.48,47500.0,167.45,167.76,167.2,167.48,47500.0
2014-05-28 10:30:00,167.48,167.76,167.31,167.62,29600.0,167.48,167.76,167.31,167.62,29600.0
2014-05-28 10:35:00,167.51,167.63,167.16,167.45,19700.0,167.51,167.63,167.16,167.45,19700.0
2014-05-28 10:40:00,167.43,167.58,167.11,167.15,17800.0,167.43,167.58,167.11,167.15,17800.0
2014-05-28 10:45:00,167.11,167.28,166.9,167.06,27200.0,167.11,167.28,166.9,167.06,27200.0
2014-05-28 10:50:00,167.07,167.14,166.98,167.12,16700.0,167.07,167.14,166.98,167.12,16700.0
2014-05-28 10:55:00,167.23,167.59,167.03,167.44,19200.0,167.23,167.59,167.03,167.44,19200.0
2014-05-28 11:00:00,167.44,168.24,167.44,168.16,65700.0,167.44,168.24,167.44,168.16,65700.0
2014-05-28 11:05:00,168.17,168.28,167.64,168.13,22300.0,168.17,168.28,167.64,168.13,22300.0
2014-05-28 11:10:00,168.15,168.33,168.02,168.09,18300.0,168.15,168.33,168.02,168.09,18300.0
2014-05-28 11:15:00,168.0,168.14,167.75,167.89,11700.0,168.0,168.14,167.75,167.89,11700.0
2014-05-28 11:20:00,167.89,168.12,167.69,168.12,13300.0,167.89,168.12,167.69,168.12,13300.0
2014-05-28 11:25:00,168.02,168.42,168.02,168.4,44900.0,168.02,168.42,168.02,168.4,44900.0
2014-05-28 11:30:00,168.41,168.87,168.35,168.87,27300.0,168.41,168.87,168.35,168.87,27300.0
2014-05-28 11:35:00,168.85,169.31,168.85,169.06,50100.0,168.85,169.31,168.85,169.06,50100.0
2014-05-28 11:40:00,169.13,169.16,168.99,169.14,33900.0,169.13,169.16,168.99,169.14,33900.0
2014-05-28 11:45:00,169.08,169.12,168.67,168.91,14500.0,169.08,169.12,168.67,168.91,14500.0
2014-05-28 11:50:00,168.9,168.9,168.5,168.72,12500.0,168.9,168.9,168.5,168.72,12500.0
2014-05-28 11:55:00,168.72,168.73,168.36,168.63,7700.0,168.72,168.73,168.36,168.63,7700.0
2014-05-28 12:00:00,168.56,168.63,168.29,168.47,35600.0,168.56,168.63,168.29,168.47,35600.0
2014-05-28 12:05:00,168.37,168.49,168.23,168.49,12900.0,168.37,168.49,168.23,168.49,12900.0
2014-05-28 12:10:00,168.49,168.77,168.37,168.72,26600.0,168.49,168.77,168.37,168.72,26600.0
2014-05-28 12:15:00,168.65,168.7,168.05,168.3,20700.0,168.65,168.7,168.05,168.3,20700.0
2014-05-28 12:20:00,168.32,168.34,167.69,167.77,19100.0,168.32,168.34,167.69,167.77,19100.0
2014-05-28 12:25:00,167.69,168.07,167.61,167.85,21100.0,167.69,168.07,167.61,167.85,21100.0
2014-05-28 12:30:00,167.85,167.98,167.73,167.77,11400.0,167.85,167.98,167.73,167.77,11400.0
2014-05-28 12:35:00,167.78,168.3,167.78,168.3,10800.0,167.78,168.3,167.78,168.3,10800.0
2014-05-28 12:40:00,168.23,168.47,168.05,168.47,11600.0,168.23,168.47,168.05,168.47,11600.0
2014-05-28 12:45:00,168.45,168.5,168.24,168.44,29200.0,168.45,168.5,168.24,168.44,29200.0
2014-05-28 12:50:00,168.41,168.59,168.26,168.55,7600.0,168.41,168.59,168.26,168.55,7600.0
2014-05-28 12:55:00,168.53,168.67,168.27,168.35,9400.0,168.53,168.67,168.27,168.35,9400.0
2014-05-28 13:00:00,168.34,168.68,168.31,168.58,9600.0,168.34,168.68,168.31,168.58,9600.0
2014-05-28 13:05:00,168.68,168.68,168.54,168.66,5700.0,168.68,168.68,168.54,168.66,5700.0
2014-05-28 13:10:00,168.65,168.76,168.43,168.45,25000.0,168.65,168.76,168.43,168.45,25000.0
2014-05-28 13:15:00,168.41,168.48,168.35,168.36,5700.0,168.41,168.48,168.35,168.36,5700.0
2014-05-28 13:20:00,168.5,168.51,168.31,168.39,6300.0,168.5,168.51,168.31,168.39,6300.0
2014-05-28 13:25:00,168.52,168.52,168.02,168.02,7000.0,168.52,168.52,168.02,168.02,7000.0
2014-05-28 13:30:00,168.02,168.35,168.02,168.11,7600.0,168.02,168.35,168.02,168.11,7600.0
2014-05-28 13:35:00,168.1,168.31,168.01,168.09,15900.0,168.1,168.31,168.01,168.09,15900.0
2014-05-28 13:40:00,168.09,168.25,167.92,168.04,54100.0,168.09,168.25,167.92,168.04,54100.0
2014-05-28 13:45:00,168.07,168.28,168.03,168.28,6300.0,168.07,168.28,168.03,168.28,6300.0
2014-05-28 13:50:00,168.2,168.56,168.2,168.5,6500.0,168.2,168.56,168.2,168.5,6500.0
2014-05-28 13:55:00,168.5,168.64,168.43,168.57,5000.0,168.5,168.64,168.43,168.57,5000.0
2014-05-28 14:00:00,168.49,168.68,168.24,168.35,43300.0,168.49,168.68,168.24,168.35,43300.0
2014-05-28 14:05:00,168.3,168.36,168.14,168.36,7100.0,168.3,168.36,168.14,168.36,7100.0
2014-05-28 14:10:00,168.32,168.51,168.21,168.48,10400.0,168.32,168.51,168.21,168.48,10400.0
2014-05-28 14:15:00,168.4,168.59,168.36,168.59,4200.0,168.4,168.59,168.36,168.59,4200.0
2014-05-28 14:20:00,168.52,168.68,168.15,168.21,15700.0,168.52,168.68,168.15,168.21,15700.0
2014-05-28 14:25:00,168.21,168.5,168.16,168.44,10300.0,168.21,168.5,168.16,168.44,10300.0
2014-05-28 14:30:00,168.32,168.32,167.77,167.81,13100.0,168.32,168.32,167.77,167.81,13100.0
2014-05-28 14:35:00,167.84,168.18,167.71,167.8,12300.0,167.84,168.18,167.71,167.8,12300.0
2014-05-28 14:40:00,167.72,167.8,167.54,167.61,12900.0,167.72,167.8,167.54,167.61,12900.0
2014-05-28 14:45:00,167.56,167.61,167.11,167.5,24100.0,167.56,167.61,167.11,167.5,24100.0
2014-05-28 14:50:00,167.44,167.8,167.44,167.7,5300.0,167.44,167.8,167.44,167.7,5300.0
2014-05-28 14:55:00,167.72,167.76,167.6,167.66,3300.0,167.72,167.76,167.6,167.66,3300.0
2014-05-28 15:00:00,167.7,167.8,167.38,167.44,27200.0,167.7,167.8,167.38,167.44,27200.0
2014-05-28 15:05:00,167.34,167.46,167.01,167.08,17500.0,167.34,167.46,167.01,167.08,17500.0
2014-05-28 15:10:00,167.09,167.32,167.07,167.14,27000.0,167.09,167.32,167.07,167.14,27000.0
2014-05-28 15:15:00,167.11,167.31,167.08,167.19,27600.0,167.11,167.31,167.08,167.19,27600.0
2014-05-28 15:20:00,167.17,167.22,166.97,166.97,22500.0,167.17,167.22,166.97,166.97,22500.0
2014-05-28 15:25:00,167.05,167.16,166.92,167.0,23800.0,167.05,167.16,166.92,167.0,23800.0
2014-05-28 15:30:00,166.97,167.09,166.84,166.95,44800.0,166.97,167.09,166.84,166.95,44800.0
2014-05-28 15:35:00,166.97,167.01,166.75,166.83,24500.0,166.97,167.01,166.75,166.83,24500.0
2014-05-28 15:40:00,166.97,166.97,166.75,166.86,22200.0,166.97,166.97,166.75,166.86,22200.0
2014-05-28 15:45:00,166.8,166.81,166.38,166.59,53900.0,166.8,166.81,166.38,166.59,53900.0
2014-05-28 15:50:00,166.62,166.69,166.41,166.43,67000.0,166.62,166.69,166.41,166.43,67000.0
2014-05-28 15:55:00,166.46,166.5,166.09,166.18,161300.0,166.46,166.5,166.09,166.18,161300.0
2014-05-29 09:30:00,166.71,167.18,166.0,166.0,89900.0,166.71,167.18,166.0,166.0,89900.0
2014-05-29 09:35:00,166.05,166.74,165.52,165.66,51300.0,166.05,166.74,165.52,165.66,51300.0
2014-05-29 09:40:00,165.69,167.21,165.57,167.21,45700.0,165.69,167.21,165.57,167.21,45700.0
2014-05-29 09:45:00,167.08,167.7,166.74,167.25,35200.0,167.08,167.7,166.74,167.25,35200.0
2014-05-29 09:50:00,167.11,167.14,166.01,166.44,43900.0,167.11,167.14,166.01,166.44,43900.0
2014-05-29 09:55:00,166.35,167.7,166.25,167.54,44600.0,166.35,167.7,166.25,167.54,44600.0
2014-05-29 10:00:00,167.53,167.59,167.01,167.25,42700.0,167.53,167.59,167.01,167.25,42700.0
2014-05-29 10:05:00,167.18,167.48,166.41,166.56,23200.0,167.18,167.48,166.41,166.56,23200.0
2014-05-29 10:10:00,166.69,167.1,166.54,166.94,38100.0,166.69,167.1,166.54,166.94,38100.0
2014-05-29 10:15:00,166.98,167.34,166.62,167.04,37900.0,166.98,167.34,166.62,167.04,37900.0
2014-05-29 10:20:00,166.95,167.41,166.82,166.92,22400.0,166.95,167.41,166.82,166.92,22400.0
2014-05-29 10:25:00,166.92,167.27,166.88,167.17,14100.0,166.92,167.27,166.88,167.17,14100.0
2014-05-29 10:30:00,167.14,167.34,167.04,167.08,34500.0,167.14,167.34,167.04,167.08,34500.0
2014-05-29 10:35:00,167.08,167.93,167.08,167.49,61700.0,167.08,167.93,167.08,167.49,61700.0
2014-05-29 10:40:00,167.62,168.22,167.54,168.05,41200.0,167.62,168.22,167.54,168.05,41200.0
2014-05-29 10:45:00,168.04,168.16,167.64,167.97,30900.0,168.04,168.16,167.64,167.97,30900.0
2014-05-29 10:50:00,167.85,168.15,167.72,168.07,35800.0,167.85,168.15,167.72,168.07,35800.0
2014-05-29 10:55:00,168.06,168.19,167.92,168.0,39500.0,168.06,168.19,167.92,168.0,39500.0
2014-05-29 11:00:00,168.0,168.05,167.71,167.98,50100.0,168.0,168.05,167.71,167.98,50100.0
2014-05-29 11:05:00,167.99,168.38,167.92,168.18,37100.0,167.99,168.38,167.92,168.18,37100.0
2014-05-29 11:10:00,168.23,168.5,168.0,168.25,24700.0,168.23,168.5,168.0,168.25,24700.0
2014-05-29 11:15:00,168.34,168.62,168.2,168.45,19200.0,168.34,168.62,168.2,168.45,19200.0
2014-05-29 11:20:00,168.4,168.88,168.4,168.78,14400.0,168.4,168.88,168.4,168.78,14400.0
2014-05-29 11:25:00,168.88,168.97,168.63,168.96,12000.0,168.88,168.97,168.63,168.96,12000.0
2014-05-29 11:30:00,168.95,169.35,168.95,169.16,35000.0,168.95,169.35,168.95,169.16,35000.0
2014-05-29 11:35:00,169.17,169.59,169.16,169.33,54400.0,169.17,169.59,169.16,169.33,54400.0
2014-05-29 11:40:00,169.22,169.24,167.7,168.27,64300.0,169.22,169.24,167.7,168.27,64300.0
2014-05-29 11:45:00,168.45,168.59,168.23,168.23,17300.0,168.45,168.59,168.23,168.23,17300.0
2014-05-29 11:50:00,168.23,168.31,167.97,168.28,12000.0,168.23,168.31,167.97,168.28,12000.0
2014-05-29 11:55:00,168.2,168.21,168.0,168.0,5800.0,168.2,168.21,168.0,168.0,5800.0
2014-05-29 12:00:00,168.07,168.19,168.01,168.11,7500.0,168.07,168.19,168.01,168.11,7500.0
2014-05-29 12:05:00,168.23,168.64,168.23,168.61,12200.0,168.23,168.64,168.23,168.61,12200.0
2014-05-29 12:10:00,168.65,168.65,168.28,168.28,15700.0,168.65,168.65,168.28,168.28,15700.0
2014-05-29 12:15:00,168.39,168.39,167.98,168.01,13800.0,168.39,168.39,167.98,168.01,13800.0
2014-05-29 12:20:00,168.07,168.14,167.57,167.75,13900.0,168.07,168.14,167.57,167.75,13900.0
2014-05-29 12:25:00,167.77,167.89,167.42,167.89,15500.0,167.77,167.89,167.42,167.89,15500.0
2014-05-29 12:30:00,167.89,168.05,167.87,168.0,8800.0,167.89,168.05,167.87,168.0,8800.0
2014-05-29 12:35:00,168.0,168.09,167.84,167.99,34900.0,168.0,168.09,167.84,167.99,34900.0
2014-05-29 12:40:00,167.91,168.06,167.81,167.9,23600.0,167.91,168.06,167.81,167.9,23600.0
2014-05-29 12:45:00,167.88,168.1,167.82,168.08,3300.0,167.88,168.1,167.82,168.08,3300.0
2014-05-29 12:50:00,168.05,168.28,168.0,168.12,9800.0,168.05,168.28,168.0,168.12,9800.0
2014-05-29 12:55:00,168.13,168.37,167.97,168.37,13200.0,168.13,168.37,167.97,168.37,13200.0
2014-05-29 13:00:00,168.34,168.48,168.27,168.3,16200.0,168.34,168.48,168.27,168.3,16200.0
2014-05-29 13:05:00,168.28,168.3,168.13,168.25,4200.0,168.28,168.3,168.13,168.25,4200.0
2014-05-29 13:10:00,168.26,168.26,167.93,167.95,6300.0,168.26,168.26,167.93,167.95,6300.0
2014-05-29 13:15:00,167.86,168.11,167.86,168.05,4700.0,167.86,168.11,167.86,168.05,4700.0
2014-05-29 13:20:00,168.14,168.27,168.07,168.26,4200.0,168.14,168.27,168.07,168.26,4200.0
2014-05-29 13:25:00,168.25,168.49,168.23,168.49,8000.0,168.25,168.49,168.23,168.49,8000.0
2014-05-29 13:30:00,168.48,168.5,168.29,168.29,5900.0,168.48,168.5,168.29,168.29,5900.0
2014-05-29 13:35:00,168.33,168.62,168.33,168.55,7900.0,168.33,168.62,168.33,168.55,7900.0
2014-05-29 13:40:00,168.59,168.59,168.47,168.59,3700.0,168.59,168.59,168.47,168.59,3700.0
2014-05-29 13:45:00,168.62,168.9,168.62,168.9,15700.0,168.62,168.9,168.62,168.9,15700.0
2014-05-29 13:50:00,168.89,168.99,168.8,168.91,20300.0,168.89,168.99,168.8,168.91,20300.0
2014-05-29 13:55:00,168.9,168.9,168.62,168.89,8000.0,168.9,168.9,168.62,168.89,8000.0
2014-05-29 14:00:00,168.89,168.89,168.43,168.43,8600.0,168.89,168.89,168.43,168.43,8600.0
2014-05-29 14:05:00,168.51,168.59,168.27,168.43,8500.0,168.51,168.59,168.27,168.43,8500.0
2014-05-29 14:10:00,168.49,168.6,168.13,168.15,9700.0,168.49,168.6,168.13,168.15,9700.0
2014-05-29 14:15:00,168.15,168.31,168.11,168.12,13000.0,168.15,168.31,168.11,168.12,13000.0
2014-05-29 14:20:00,168.23,168.29,168.11,168.18,9000.0,168.23,168.29,168.11,168.18,9000.0
2014-05-29 14:25:00,168.11,168.2,167.92,167.94,11900.0,168.11,168.2,167.92,167.94,11900.0
2014-05-29 14:30:00,167.97,168.04,167.42,167.58,40000.0,167.97,168.04,167.42,167.58,40000.0
2014-05-29 14:35:00,167.61,167.86,167.61,167.75,12700.0,167.61,167.86,167.61,167.75,12700.0
2014-05-29 14:40:00,167.74,167.8,167.46,167.68,19400.0,167.74,167.8,167.46,167.68,19400.0
2014-05-29 14:45:00,167.73,167.83,167.56,167.66,7800.0,167.73,167.83,167.56,167.66,7800.0
2014-05-29 14:50:00,167.66,167.86,167.63,167.64,8800.0,167.66,167.86,167.63,167.64,8800.0
2014-05-29 14:55:00,167.65,167.74,167.46,167.52,36700.0,167.65,167.74,167.46,167.52,36700.0
2014-05-29 15:00:00,167.6,167.7,167.5,167.55,27100.0,167.6,167.7,167.5,167.55,27100.0
2014-05-29 15:05:00,167.5,167.55,167.23,167.35,23300.0,167.5,167.55,167.23,167.35,23300.0
2014-05-29 15:10:00,167.36,167.38,167.11,167.26,16600.0,167.36,167.38,167.11,167.26,16600.0
2014-05-29 15:15:00,167.25,167.3,167.04,167.17,21000.0,167.25,167.3,167.04,167.17,21000.0
2014-05-29 15:20:00,167.18,167.5,167.16,167.42,26100.0,167.18,167.5,167.16,167.42,26100.0
2014-05-29 15:25:00,167.4,167.49,167.33,167.33,13800.0,167.4,167.49,167.33,167.33,13800.0
2014-05-29 15:30:00,167.33,167.56,167.3,167.46,12000.0,167.33,167.56,167.3,167.46,12000.0
2014-05-29 15:35:00,167.43,167.46,167.17,167.17,21300.0,167.43,167.46,167.17,167.17,21300.0
2014-05-29 15:40:00,167.22,167.3,167.06,167.19,33500.0,167.22,167.3,167.06,167.19,33500.0
2014-05-29 15:45:00,167.22,167.32,167.13,167.32,49200.0,167.22,167.32,167.13,167.32,49200.0
2014-05-29 15:50:00,167.34,167.58,167.33,167.44,53800.0,167.34,167.58,167.33,167.44,53800.0
2014-05-29 15:55:00,167.49,167.54,167.24,167.5,68100.0,167.49,167.54,167.24,167.5,68100.0
2014-05-30 09:30:00,167.78,167.87,166.02,166.02,74800.0,167.78,167.87,166.02,166.02,74800.0
2014-05-30 09:35:00,166.0,166.5,165.67,166.05,49500.0,166.0,166.5,165.67,166.05,49500.0
2014-05-30 09:40:00,166.06,166.44,165.83,166.28,67200.0,166.06,166.44,165.83,166.28,67200.0
2014-05-30 09:45:00,166.35,166.91,166.04,166.04,48400.0,166.35,166.91,166.04,166.04,48400.0
2014-05-30 09:50:00,166.19,166.19,165.71,165.93,45900.0,166.19,166.19,165.71,165.93,45900.0
2014-05-30 09:55:00,165.88,166.35,165.7,166.19,48100.0,165.88,166.35,165.7,166.19,48100.0
2014-05-30 10:00:00,166.03,166.32,165.82,166.31,20200.0,166.03,166.32,165.82,166.31,20200.0
2014-05-30 10:05:00,166.31,166.6,166.03,166.37,22500.0,166.31,166.6,166.03,166.37,22500.0
2014-05-30 10:10:00,166.26,166.99,166.15,166.98,38500.0,166.26,166.99,166.15,166.98,38500.0
2014-05-30 10:15:00,166.99,167.52,166.99,167.06,37400.0,166.99,167.52,166.99,167.06,37400.0
2014-05-30 10:20:00,167.0,167.08,166.39,166.44,20600.0,167.0,167.08,166.39,166.44,20600.0
2014-05-30 10:25:00,166.4,166.45,166.0,166.44,25600.0,166.4,166.45,166.0,166.44,25600.0
2014-05-30 10:30:00,166.26,166.72,166.26,166.53,9000.0,166.26,166.72,166.26,166.53,9000.0
2014-05-30 10:35:00,166.44,166.44,166.07,166.07,9500.0,166.44,166.44,166.07,166.07,9500.0
2014-05-30 10:40:00,166.07,166.28,166.0,166.28,12000.0,166.07,166.28,166.0,166.28,12000.0
2014-05-30 10:45:00,166.17,166.23,166.0,166.06,42500.0,166.17,166.23,166.0,166.06,42500.0
2014-05-30 10:50:00,166.0,166.33,166.0,166.15,9800.0,166.0,166.33,166.0,166.15,9800.0
2014-05-30 10:55:00,166.3,166.3,166.0,166.02,16400.0,166.3,166.3,166.0,166.02,16400.0
2014-05-30 11:00:00,166.06,166.51,166.01,166.43,8400.0,166.06,166.51,166.01,166.43,8400.0
2014-05-30 11:05:00,166.54,166.89,166.54,166.82,9200.0,166.54,166.89,166.54,166.82,9200.0
2014-05-30 11:10:00,166.82,167.0,166.8,167.0,7400.0,166.82,167.0,166.8,167.0,7400.0
2014-05-30 11:15:00,166.94,167.2,166.91,166.96,63600.0,166.94,167.2,166.91,166.96,63600.0
2014-05-30 11:20:00,167.05,167.08,166.81,166.91,28300.0,167.05,167.08,166.81,166.91,28300.0
2014-05-30 11:25:00,166.83,166.91,166.51,166.55,13100.0,166.83,166.91,166.51,166.55,13100.0
2014-05-30 11:30:00,166.56,166.62,166.37,166.5,7100.0,166.56,166.62,166.37,166.5,7100.0
2014-05-30 11:35:00,166.63,166.81,166.51,166.61,9900.0,166.63,166.81,166.51,166.61,9900.0
2014-05-30 11:40:00,166.55,166.61,166.33,166.54,5400.0,166.55,166.61,166.33,166.54,5400.0
2014-05-30 11:45:00,166.56,166.85,166.5,166.65,10400.0,166.56,166.85,166.5,166.65,10400.0
2014-05-30 11:50:00,166.66,166.77,166.26,166.26,10100.0,166.66,166.77,166.26,166.26,10100.0
2014-05-30 11:55:00,166.27,166.4,166.03,166.03,9800.0,166.27,166.4,166.03,166.03,9800.0
2014-05-30 12:00:00,166.01,166.31,166.01,166.21,13400.0,166.01,166.31,166.01,166.21,13400.0
2014-05-30 12:05:00,166.2,166.35,166.16,166.25,11900.0,166.2,166.35,166.16,166.25,11900.0
2014-05-30 12:10:00,166.18,166.44,166.15,166.29,13600.0,166.18,166.44,166.15,166.29,13600.0
2014-05-30 12:15:00,166.14,166.5,166.14,166.28,9100.0,166.14,166.5,166.14,166.28,9100.0
2014-05-30 12:20:00,166.34,166.69,166.15,166.21,16300.0,166.34,166.69,166.15,166.21,16300.0
2014-05-30 12:25:00,166.12,166.29,166.02,166.07,29400.0,166.12,166.29,166.02,166.07,29400.0
2014-05-30 12:30:00,166.03,166.19,165.62,165.67,65900.0,166.03,166.19,165.62,165.67,65900.0
2014-05-30 12:35:00,165.8,165.8,165.25,165.33,42300.0,165.8,165.8,165.25,165.33,42300.0
2014-05-30 12:40:00,165.24,165.63,165.15,165.59,18100.0,165.24,165.63,165.15,165.59,18100.0
2014-05-30 12:45:00,165.59,165.84,165.54,165.63,14300.0,165.59,165.84,165.54,165.63,14300.0
2014-05-30 12:50:00,165.63,166.0,165.58,165.78,16800.0,165.63,166.0,165.58,165.78,16800.0
2014-05-30 12:55:00,165.71,165.91,165.53,165.75,14500.0,165.71,165.91,165.53,165.75,14500.0
2014-05-30 13:00:00,165.68,165.83,165.51,165.71,8800.0,165.68,165.83,165.51,165.71,8800.0
2014-05-30 13:05:00,165.69,165.86,165.68,165.74,5200.0,165.69,165.86,165.68,165.74,5200.0
2014-05-30 13:10:00,165.74,165.74,165.5,165.6,5300.0,165.74,165.74,165.5,165.6,5300.0
2014-05-30 13:15:00,165.51,165.54,165.34,165.41,8300.0,165.51,165.54,165.34,165.41,8300.0
2014-05-30 13:20:00,165.36,165.45,165.1,165.35,13900.0,165.36,165.45,165.1,165.35,13900.0
2014-05-30 13:25:00,165.28,165.41,165.06,165.26,12100.0,165.28,165.41,165.06,165.26,12100.0
2014-05-30 13:30:00,165.19,165.33,165.05,165.14,10900.0,165.19,165.33,165.05,165.14,10900.0
2014-05-30 13:35:00,165.2,165.37,165.06,165.08,19400.0,165.2,165.37,165.06,165.08,19400.0
2014-05-30 13:40:00,165.09,165.33,165.09,165.09,7000.0,165.09,165.33,165.09,165.09,7000.0
2014-05-30 13:45:00,165.09,165.39,165.09,165.13,9800.0,165.09,165.39,165.09,165.13,9800.0
2014-05-30 13:50:00,165.2,165.45,165.18,165.37,9500.0,165.2,165.45,165.18,165.37,9500.0
2014-05-30 13:55:00,165.37,165.49,165.28,165.41,11500.0,165.37,165.49,165.28,165.41,11500.0
2014-05-30 14:00:00,165.39,165.39,165.27,165.28,8600.0,165.39,165.39,165.27,165.28,8600.0
2014-05-30 14:05:00,165.27,165.6,165.27,165.51,19200.0,165.27,165.6,165.27,165.51,19200.0
2014-05-30 14:10:00,165.56,165.65,165.44,165.54,17500.0,165.56,165.65,165.44,165.54,17500.0
2014-05-30 14:15:00,165.59,165.66,165.49,165.6,10000.0,165.59,165.66,165.49,165.6,10000.0
2014-05-30 14:20:00,165.59,165.68,165.37,165.54,23700.0,165.59,165.68,165.37,165.54,23700.0
2014-05-30 14:25:00,165.61,165.71,165.59,165.64,7100.0,165.61,165.71,165.59,165.64,7100.0
2014-05-30 14:30:00,165.76,165.76,165.54,165.61,7300.0,165.76,165.76,165.54,165.61,7300.0
2014-05-30 14:35:00,165.7,165.78,165.62,165.74,4100.0,165.7,165.78,165.62,165.74,4100.0
2014-05-30 14:40:00,165.74,165.87,165.57,165.65,14600.0,165.74,165.87,165.57,165.65,14600.0
2014-05-30 14:45:00,165.63,165.72,165.63,165.71,5700.0,165.63,165.72,165.63,165.71,5700.0
2014-05-30 14:50:00,165.68,165.68,165.45,165.47,7000.0,165.68,165.68,165.45,165.47,7000.0
2014-05-30 14:55:00,165.44,165.5,165.27,165.37,17000.0,165.44,165.5,165.27,165.37,17000.0
2014-05-30 15:00:00,165.37,165.45,165.29,165.43,9400.0,165.37,165.45,165.29,165.43,9400.0
2014-05-30 15:05:00,165.43,165.68,165.43,165.6,12400.0,165.43,165.68,165.43,165.6,12400.0
2014-05-30 15:10:00,165.58,165.62,165.35,165.5,22000.0,165.58,165.62,165.35,165.5,22000.0
2014-05-30 15:15:00,165.49,165.52,165.39,165.41,8800.0,165.49,165.52,165.39,165.41,8800.0
2014-05-30 15:20:00,165.44,165.61,165.37,165.61,24800.0,165.44,165.61,165.37,165.61,24800.0
2014-05-30 15:25:00,165.62,165.74,165.44,165.66,13800.0,165.62,165.74,165.44,165.66,13800.0
2014-05-30 15:30:00,165.71,165.77,165.56,165.75,14000.0,165.71,165.77,165.56,165.75,14000.0
2014-05-30 15:35:00,165.78,166.0,165.71,165.88,17700.0,165.78,166.0,165.71,165.88,17700.0
2014-05-30 15:40:00,165.88,165.92,165.77,165.84,8300.0,165.88,165.92,165.77,165.84,8300.0
2014-05-30 15:45:00,165.85,165.97,165.83,165.92,21100.0,165.85,165.97,165.83,165.92,21100.0
2014-05-30 15:50:00,165.92,166.2,165.91,166.07,49200.0,165.92,166.2,165.91,166.07,49200.0
2014-05-30 15:55:00,166.08,166.1,165.73,166.0,133000.0,166.08,166.1,165.73,166.0,133000.0
2014-06-02 09:30:00,166.5,167.47,166.13,166.24,90100.0,166.5,167.47,166.13,166.24,90100.0
2014-06-02 09:35:00,166.04,166.15,165.53,165.83,30800.0,166.04,166.15,165.53,165.83,30800.0
2014-06-02 09:40:00,166.04,166.2,165.75,165.75,35600.0,166.04,166.2,165.75,165.75,35600.0
2014-06-02 09:45:00,165.79,166.19,165.76,165.96,24500.0,165.79,166.19,165.76,165.96,24500.0
2014-06-02 09:50:00,166.03,166.06,165.73,165.93,40200.0,166.03,166.06,165.73,165.93,40200.0
2014-06-02 09:55:00,165.98,166.06,165.78,165.96,26700.0,165.98,166.06,165.78,165.96,26700.0
2014-06-02 10:00:00,166.03,166.24,165.3,165.47,45800.0,166.03,166.24,165.3,165.47,45800.0
2014-06-02 10:05:00,165.33,165.55,164.27,164.43,47100.0,165.33,165.55,164.27,164.43,47100.0
2014-06-02 10:10:00,164.27,165.33,164.27,165.03,56900.0,164.27,165.33,164.27,165.03,56900.0
2014-06-02 10:15:00,165.05,165.79,165.01,165.49,48800.0,165.05,165.79,165.01,165.49,48800.0
2014-06-02 10:20:00,165.5,166.13,165.5,166.08,32500.0,165.5,166.13,165.5,166.08,32500.0
2014-06-02 10:25:00,166.08,166.51,165.77,166.24,40700.0,166.08,166.51,165.77,166.24,40700.0
2014-06-02 10:30:00,166.05,166.42,166.05,166.13,25800.0,166.05,166.42,166.05,166.13,25800.0
2014-06-02 10:35:00,166.28,166.45,166.14,166.28,45000.0,166.28,166.45,166.14,166.28,45000.0
2014-06-02 10:40:00,166.32,166.6,165.9,165.9,21800.0,166.32,166.6,165.9,165.9,21800.0
2014-06-02 10:45:00,165.93,166.0,165.0,165.0,35400.0,165.93,166.0,165.0,165.0,35400.0
2014-06-02 10:50:00,165.06,165.43,165.0,165.35,24000.0,165.06,165.43,165.0,165.35,24000.0
2014-06-02 10:55:00,165.43,165.85,165.25,165.58,38100.0,165.43,165.85,165.25,165.58,38100.0
2014-06-02 11:00:00,165.55,165.72,165.16,165.25,66900.0,165.55,165.72,165.16,165.25,66900.0
2014-06-02 11:05:00,165.21,165.44,165.14,165.27,45000.0,165.21,165.44,165.14,165.27,45000.0
2014-06-02 11:10:00,165.28,165.89,165.27,165.72,13400.0,165.28,165.89,165.27,165.72,13400.0
2014-06-02 11:15:00,165.73,165.81,165.5,165.58,8300.0,165.73,165.81,165.5,165.58,8300.0
2014-06-02 11:20:00,165.67,165.98,165.08,165.36,56600.0,165.67,165.98,165.08,165.36,56600.0
2014-06-02 11:25:00,165.13,166.11,165.0,165.81,17800.0,165.13,166.11,165.0,165.81,17800.0
2014-06-02 11:30:00,165.8,165.8,165.34,165.77,9100.0,165.8,165.8,165.34,165.77,9100.0
2014-06-02 11:35:00,165.79,165.93,165.68,165.87,7100.0,165.79,165.93,165.68,165.87,7100.0
2014-06-02 11:40:00,165.96,166.42,165.95,166.35,15300.0,165.96,166.42,165.95,166.35,15300.0
2014-06-02 11:45:00,166.29,166.45,166.24,166.29,6000.0,166.29,166.45,166.24,166.29,6000.0
2014-06-02 11:50:00,166.29,166.84,166.29,166.62,18100.0,166.29,166.84,166.29,166.62,18100.0
2014-06-02 11:55:00,166.62,166.84,166.5,166.84,9000.0,166.62,166.84,166.5,166.84,9000.0
2014-06-02 12:00:00,166.84,166.85,166.53,166.67,11300.0,166.84,166.85,166.53,166.67,11300.0
2014-06-02 12:05:00,166.6,166.87,166.54,166.56,8600.0,166.6,166.87,166.54,166.56,8600.0
2014-06-02 12:10:00,166.6,166.78,166.6,166.78,4700.0,166.6,166.78,166.6,166.78,4700.0
2014-06-02 12:15:00,166.72,166.79,166.42,166.42,35300.0,166.72,166.79,166.42,166.42,35300.0
2014-06-02 12:20:00,166.47,166.69,166.43,166.43,7600.0,166.47,166.69,166.43,166.43,7600.0
2014-06-02 12:25:00,166.58,166.58,166.1,166.18,9200.0,166.58,166.58,166.1,166.18,9200.0
2014-06-02 12:30:00,166.14,166.47,166.14,166.47,4900.0,166.14,166.47,166.14,166.47,4900.0
2014-06-02 12:35:00,166.4,166.4,166.0,166.0,7300.0,166.4,166.4,166.0,166.0,7300.0
2014-06-02 12:40:00,166.06,166.31,166.04,166.27,7100.0,166.06,166.31,166.04,166.27,7100.0
2014-06-02 12:45:00,166.26,166.31,166.07,166.28,12700.0,166.26,166.31,166.07,166.28,12700.0
2014-06-02 12:50:00,166.29,166.35,166.17,166.17,4900.0,166.29,166.35,166.17,166.17,4900.0
2014-06-02 12:55:00,166.15,166.28,166.1,166.25,6500.0,166.15,166.28,166.1,166.25,6500.0
2014-06-02 13:00:00,166.35,166.59,166.26,166.59,5600.0,166.35,166.59,166.26,166.59,5600.0
2014-06-02 13:05:00,166.51,166.86,166.48,166.86,14600.0,166.51,166.86,166.48,166.86,14600.0
2014-06-02 13:10:00,166.83,166.9,166.6,166.74,4900.0,166.83,166.9,166.6,166.74,4900.0
2014-06-02 13:15:00,166.7,167.11,166.7,166.85,19200.0,166.7,167.11,166.7,166.85,19200.0
2014-06-02 13:20:00,166.85,167.25,166.7,167.25,24800.0,166.85,167.25,166.7,167.25,24800.0
2014-06-02 13:25:00,167.25,167.4,167.18,167.3,16400.0,167.25,167.4,167.18,167.3,16400.0
2014-06-02 13:30:00,167.38,167.5,167.22,167.4,20800.0,167.38,167.5,167.22,167.4,20800.0
2014-06-02 13:35:00,167.4,167.5,166.93,166.93,17100.0,167.4,167.5,166.93,166.93,17100.0
2014-06-02 13:40:00,166.98,167.08,166.59,166.95,9900.0,166.98,167.08,166.59,166.95,9900.0
2014-06-02 13:45:00,166.87,167.09,166.8,167.07,8500.0,166.87,167.09,166.8,167.07,8500.0
2014-06-02 13:50:00,166.97,166.99,166.78,166.8,8100.0,166.97,166.99,166.78,166.8,8100.0
2014-06-02 13:55:00,166.82,166.94,166.7,166.73,7400.0,166.82,166.94,166.7,166.73,7400.0
2014-06-02 14:00:00,166.7,166.8,166.47,166.53,19100.0,166.7,166.8,166.47,166.53,19100.0
2014-06-02 14:05:00,166.67,166.73,166.56,166.69,6300.0,166.67,166.73,166.56,166.69,6300.0
2014-06-02 14:10:00,166.76,166.95,166.43,166.65,8800.0,166.76,166.95,166.43,166.65,8800.0
2014-06-02 14:15:00,166.55,166.67,166.44,166.55,15900.0,166.55,166.67,166.44,166.55,15900.0
2014-06-02 14:20:00,166.58,167.04,166.51,167.04,33000.0,166.58,167.04,166.51,167.04,33000.0
2014-06-02 14:25:00,166.95,167.08,166.86,166.91,9300.0,166.95,167.08,166.86,166.91,9300.0
2014-06-02 14:30:00,166.97,167.09,166.97,167.07,16000.0,166.97,167.09,166.97,167.07,16000.0
2014-06-02 14:35:00,167.06,167.35,166.84,167.35,11600.0,167.06,167.35,166.84,167.35,11600.0
2014-06-02 14:40:00,167.29,167.45,167.09,167.34,9400.0,167.29,167.45,167.09,167.34,9400.0
2014-06-02 14:45:00,167.37,167.4,167.15,167.4,7700.0,167.37,167.4,167.15,167.4,7700.0
2014-06-02 14:50:00,167.39,167.45,166.91,167.21,13900.0,167.39,167.45,166.91,167.21,13900.0
2014-06-02 14:55:00,167.21,167.38,167.15,167.38,9100.0,167.21,167.38,167.15,167.38,9100.0
2014-06-02 15:00:00,167.29,167.45,167.29,167.44,9100.0,167.29,167.45,167.29,167.44,9100.0
2014-06-02 15:05:00,167.4,167.5,167.37,167.5,14300.0,167.4,167.5,167.37,167.5,14300.0
2014-06-02 15:10:00,167.5,167.5,167.16,167.21,11700.0,167.5,167.5,167.16,167.21,11700.0
2014-06-02 15:15:00,167.22,167.38,167.09,167.35,9400.0,167.22,167.38,167.09,167.35,9400.0
2014-06-02 15:20:00,167.36,167.38,167.19,167.36,10300.0,167.36,167.38,167.19,167.36,10300.0
2014-06-02 15:25:00,167.38,167.38,167.0,167.09,12700.0,167.38,167.38,167.0,167.09,12700.0
2014-06-02 15:30:00,167.09,167.43,167.03,167.3,19200.0,167.09,167.43,167.03,167.3,19200.0
2014-06-02 15:35:00,167.32,167.45,167.26,167.31,14200.0,167.32,167.45,167.26,167.31,14200.0
2014-06-02 15:40:00,167.31,167.5,167.2,167.5,26000.0,167.31,167.5,167.2,167.5,26000.0
2014-06-02 15:45:00,167.5,167.58,167.3,167.39,32800.0,167.5,167.58,167.3,167.39,32800.0
2014-06-02 15:50:00,167.41,167.45,167.25,167.33,35900.0,167.41,167.45,167.25,167.33,35900.0
2014-06-02 15:55:00,167.29,167.29,167.1,167.27,48100.0,167.29,167.29,167.1,167.27,48100.0
2014-06-03 09:30:00,167.0,167.19,166.13,166.13,44700.0,167.0,167.19,166.13,166.13,44700.0
2014-06-03 09:35:00,166.1,166.28,165.29,165.49,70400.0,166.1,166.28,165.29,165.49,70400.0
2014-06-03 09:40:00,165.39,165.84,165.08,165.39,71600.0,165.39,165.84,165.08,165.39,71600.0
2014-06-03 09:45:00,165.43,165.45,165.0,165.19,43200.0,165.43,165.45,165.0,165.19,43200.0
2014-06-03 09:50:00,165.2,165.5,165.0,165.04,72900.0,165.2,165.5,165.0,165.04,72900.0
2014-06-03 09:55:00,165.05,166.16,165.01,165.97,30100.0,165.05,166.16,165.01,165.97,30100.0
2014-06-03 10:00:00,166.02,166.09,165.57,165.71,50300.0,166.02,166.09,165.57,165.71,50300.0
2014-06-03 10:05:00,165.94,166.09,165.62,165.68,30700.0,165.94,166.09,165.62,165.68,30700.0
2014-06-03 10:10:00,165.69,165.86,165.61,165.82,21000.0,165.69,165.86,165.61,165.82,21000.0
2014-06-03 10:15:00,165.9,166.09,165.58,165.69,75600.0,165.9,166.09,165.58,165.69,75600.0
2014-06-03 10:20:00,165.72,166.05,165.64,166.0,45700.0,165.72,166.05,165.64,166.0,45700.0
2014-06-03 10:25:00,166.02,166.09,165.84,165.92,18000.0,166.02,166.09,165.84,165.92,18000.0
2014-06-03 10:30:00,165.91,166.32,165.91,166.08,42500.0,165.91,166.32,165.91,166.08,42500.0
2014-06-03 10:35:00,166.08,166.09,165.94,165.98,5300.0,166.08,166.09,165.94,165.98,5300.0
2014-06-03 10:40:00,165.98,166.24,165.69,165.69,12900.0,165.98,166.24,165.69,165.69,12900.0
2014-06-03 10:45:00,165.89,165.89,165.01,165.28,30400.0,165.89,165.89,165.01,165.28,30400.0
2014-06-03 10:50:00,165.31,165.46,165.11,165.19,42700.0,165.31,165.46,165.11,165.19,42700.0
2014-06-03 10:55:00,165.19,165.32,164.57,164.6,109700.0,165.19,165.32,164.57,164.6,109700.0
2014-06-03 11:00:00,164.59,164.6,164.29,164.3,82000.0,164.59,164.6,164.29,164.3,82000.0
2014-06-03 11:05:00,164.3,164.4,164.17,164.3,41000.0,164.3,164.4,164.17,164.3,41000.0
2014-06-03 11:10:00,164.28,164.45,164.2,164.22,17600.0,164.28,164.45,164.2,164.22,17600.0
2014-06-03 11:15:00,164.26,164.44,164.18,164.35,18900.0,164.26,164.44,164.18,164.35,18900.0
2014-06-03 11:20:00,164.26,164.4,164.0,164.09,27600.0,164.26,164.4,164.0,164.09,27600.0
2014-06-03 11:25:00,164.05,164.08,163.37,163.53,49900.0,164.05,164.08,163.37,163.53,49900.0
2014-06-03 11:30:00,163.52,163.99,163.38,163.85,41500.0,163.52,163.99,163.38,163.85,41500.0
2014-06-03 11:35:00,163.85,163.97,163.73,163.81,34900.0,163.85,163.97,163.73,163.81,34900.0
2014-06-03 11:40:00,163.73,163.87,163.54,163.71,44000.0,163.73,163.87,163.54,163.71,44000.0
2014-06-03 11:45:00,163.66,163.66,163.3,163.3,44800.0,163.66,163.66,163.3,163.3,44800.0
2014-06-03 11:50:00,163.32,163.58,163.14,163.53,35200.0,163.32,163.58,163.14,163.53,35200.0
2014-06-03 11:55:00,163.7,163.8,163.25,163.28,22400.0,163.7,163.8,163.25,163.28,22400.0
2014-06-03 12:00:00,163.3,163.82,163.27,163.6,29700.0,163.3,163.82,163.27,163.6,29700.0
2014-06-03 12:05:00,163.57,163.8,163.45,163.58,12700.0,163.57,163.8,163.45,163.58,12700.0
2014-06-03 12:10:00,163.62,163.76,163.45,163.73,19900.0,163.62,163.76,163.45,163.73,19900.0
2014-06-03 12:15:00,163.83,164.19,163.81,164.02,31900.0,163.83,164.19,163.81,164.02,31900.0
2014-06-03 12:20:00,164.01,164.06,163.95,163.97,13400.0,164.01,164.06,163.95,163.97,13400.0
2014-06-03 12:25:00,163.97,164.06,163.77,164.06,12100.0,163.97,164.06,163.77,164.06,12100.0
2014-06-03 12:30:00,164.0,164.03,163.79,163.8,3100.0,164.0,164.03,163.79,163.8,3100.0
2014-06-03 12:35:00,163.87,163.9,163.42,163.42,18300.0,163.87,163.9,163.42,163.42,18300.0
2014-06-03 12:40:00,163.48,163.65,163.38,163.51,25900.0,163.48,163.65,163.38,163.51,25900.0
2014-06-03 12:45:00,163.57,163.6,163.23,163.33,25200.0,163.57,163.6,163.23,163.33,25200.0
2014-06-03 12:50:00,163.34,163.42,163.2,163.36,17800.0,163.34,163.42,163.2,163.36,17800.0
2014-06-03 12:55:00,163.27,163.42,163.21,163.27,14200.0,163.27,163.42,163.21,163.27,14200.0
2014-06-03 13:00:00,163.28,163.41,163.16,163.22,10100.0,163.28,163.41,163.16,163.22,10100.0
2014-06-03 13:05:00,163.21,163.55,163.19,163.32,14600.0,163.21,163.55,163.19,163.32,14600.0
2014-06-03 13:10:00,163.38,163.57,163.34,163.43,11800.0,163.38,163.57,163.34,163.43,11800.0
2014-06-03 13:15:00,163.41,163.48,163.25,163.39,16900.0,163.41,163.48,163.25,163.39,16900.0
2014-06-03 13:20:00,163.47,163.69,163.42,163.52,17300.0,163.47,163.69,163.42,163.52,17300.0
2014-06-03 13:25:00,163.58,163.75,163.47,163.75,12600.0,163.58,163.75,163.47,163.75,12600.0
2014-06-03 13:30:00,163.75,163.86,163.55,163.58,32300.0,163.75,163.86,163.55,163.58,32300.0
2014-06-03 13:35:00,163.56,163.74,163.4,163.59,23200.0,163.56,163.74,163.4,163.59,23200.0
2014-06-03 13:40:00,163.66,163.66,163.4,163.42,15800.0,163.66,163.66,163.4,163.42,15800.0
2014-06-03 13:45:00,163.38,163.54,163.18,163.26,18600.0,163.38,163.54,163.18,163.26,18600.0
2014-06-03 13:50:00,163.21,163.38,163.1,163.28,15700.0,163.21,163.38,163.1,163.28,15700.0
2014-06-03 13:55:00,163.28,163.42,163.2,163.33,9900.0,163.28,163.42,163.2,163.33,9900.0
2014-06-03 14:00:00,163.35,163.42,163.07,163.14,32000.0,163.35,163.42,163.07,163.14,32000.0
2014-06-03 14:05:00,163.15,163.47,163.14,163.38,18700.0,163.15,163.47,163.14,163.38,18700.0
2014-06-03 14:10:00,163.49,163.68,163.37,163.59,12700.0,163.49,163.68,163.37,163.59,12700.0
2014-06-03 14:15:00,163.66,163.66,163.44,163.52,10700.0,163.66,163.66,163.44,163.52,10700.0
2014-06-03 14:20:00,163.55,163.61,163.38,163.48,14100.0,163.55,163.61,163.38,163.48,14100.0
2014-06-03 14:25:00,163.39,163.58,163.33,163.33,12400.0,163.39,163.58,163.33,163.33,12400.0
2014-06-03 14:30:00,163.34,163.37,163.23,163.24,10500.0,163.34,163.37,163.23,163.24,10500.0
2014-06-03 14:35:00,163.21,163.36,163.15,163.19,12900.0,163.21,163.36,163.15,163.19,12900.0
2014-06-03 14:40:00,163.21,163.21,163.05,163.05,20800.0,163.21,163.21,163.05,163.05,20800.0
2014-06-03 14:45:00,163.06,163.2,163.04,163.1,17500.0,163.06,163.2,163.04,163.1,17500.0
2014-06-03 14:50:00,163.1,163.25,163.07,163.19,23600.0,163.1,163.25,163.07,163.19,23600.0
2014-06-03 14:55:00,163.19,163.2,163.09,163.11,22300.0,163.19,163.2,163.09,163.11,22300.0
2014-06-03 15:00:00,163.11,163.2,163.02,163.03,22300.0,163.11,163.2,163.02,163.03,22300.0
2014-06-03 15:05:00,163.03,163.03,162.8,162.86,42100.0,163.03,163.03,162.8,162.86,42100.0
2014-06-03 15:10:00,162.88,163.0,162.84,162.94,19000.0,162.88,163.0,162.84,162.94,19000.0
2014-06-03 15:15:00,162.94,163.08,162.87,162.98,20000.0,162.94,163.08,162.87,162.98,20000.0
2014-06-03 15:20:00,163.04,163.27,163.03,163.19,17200.0,163.04,163.27,163.03,163.19,17200.0
2014-06-03 15:25:00,163.22,163.44,163.19,163.29,20700.0,163.22,163.44,163.19,163.29,20700.0
2014-06-03 15:30:00,163.29,163.36,163.28,163.3,15800.0,163.29,163.36,163.28,163.3,15800.0
2014-06-03 15:35:00,163.26,163.57,163.26,163.56,25600.0,163.26,163.57,163.26,163.56,25600.0
2014-06-03 15:40:00,163.58,163.65,163.49,163.55,25400.0,163.58,163.65,163.49,163.55,25400.0
2014-06-03 15:45:00,163.51,163.54,163.39,163.39,27300.0,163.51,163.54,163.39,163.39,27300.0
2014-06-03 15:50:00,163.42,163.75,163.41,163.66,76100.0,163.42,163.75,163.41,163.66,76100.0
2014-06-03 15:55:00,163.68,164.16,163.51,163.73,100700.0,163.68,164.16,163.51,163.73,100700.0
2014-06-04 09:30:00,162.51,163.05,161.01,161.62,76000.0,162.51,163.05,161.01,161.62,76000.0
2014-06-04 09:35:00,161.62,162.59,160.8,162.15,71100.0,161.62,162.59,160.8,162.15,71100.0
2014-06-04 09:40:00,161.9,162.23,161.06,161.33,50400.0,161.9,162.23,161.06,161.33,50400.0
2014-06-04 09:45:00,161.29,162.15,161.2,161.31,81700.0,161.29,162.15,161.2,161.31,81700.0
2014-06-04 09:50:00,161.51,162.6,161.1,162.36,67600.0,161.51,162.6,161.1,162.36,67600.0
2014-06-04 09:55:00,162.6,163.49,162.22,163.43,39600.0,162.6,163.49,162.22,163.43,39600.0
2014-06-04 10:00:00,163.31,163.41,162.17,162.44,22200.0,163.31,163.41,162.17,162.44,22200.0
2014-06-04 10:05:00,162.48,163.01,162.39,162.91,14400.0,162.48,163.01,162.39,162.91,14400.0
2014-06-04 10:10:00,163.07,163.5,163.07,163.46,17400.0,163.07,163.5,163.07,163.46,17400.0
2014-06-04 10:15:00,163.48,163.75,163.23,163.41,31800.0,163.48,163.75,163.23,163.41,31800.0
2014-06-04 10:20:00,163.36,163.55,163.05,163.28,14900.0,163.36,163.55,163.05,163.28,14900.0
2014-06-04 10:25:00,163.18,163.29,162.89,162.96,18100.0,163.18,163.29,162.89,162.96,18100.0
2014-06-04 10:30:00,163.1,163.29,162.95,162.95,19900.0,163.1,163.29,162.95,162.95,19900.0
2014-06-04 10:35:00,163.15,163.21,162.73,163.14,8200.0,163.15,163.21,162.73,163.14,8200.0
2014-06-04 10:40:00,163.17,163.26,163.0,163.11,28600.0,163.17,163.26,163.0,163.11,28600.0
2014-06-04 10:45:00,163.06,163.23,163.02,163.03,7300.0,163.06,163.23,163.02,163.03,7300.0
2014-06-04 10:50:00,163.13,163.29,163.0,163.07,20700.0,163.13,163.29,163.0,163.07,20700.0
2014-06-04 10:55:00,163.17,163.55,163.17,163.55,29400.0,163.17,163.55,163.17,163.55,29400.0
2014-06-04 11:00:00,163.57,164.05,163.57,163.98,36400.0,163.57,164.05,163.57,163.98,36400.0
2014-06-04 11:05:00,164.0,164.15,163.77,163.92,26500.0,164.0,164.15,163.77,163.92,26500.0
2014-06-04 11:10:00,163.99,164.13,163.8,163.8,22600.0,163.99,164.13,163.8,163.8,22600.0
2014-06-04 11:15:00,163.99,163.99,163.7,163.88,11200.0,163.99,163.99,163.7,163.88,11200.0
2014-06-04 11:20:00,163.88,164.16,163.83,164.0,16700.0,163.88,164.16,163.83,164.0,16700.0
2014-06-04 11:25:00,164.01,164.29,163.92,164.07,28400.0,164.01,164.29,163.92,164.07,28400.0
2014-06-04 11:30:00,164.12,164.37,164.07,164.21,23300.0,164.12,164.37,164.07,164.21,23300.0
2014-06-04 11:35:00,164.29,164.5,164.07,164.07,18300.0,164.29,164.5,164.07,164.07,18300.0
2014-06-04 11:40:00,164.02,164.15,163.64,163.78,25300.0,164.02,164.15,163.64,163.78,25300.0
2014-06-04 11:45:00,163.79,164.07,163.79,163.85,3700.0,163.79,164.07,163.79,163.85,3700.0
2014-06-04 11:50:00,163.66,163.81,163.65,163.65,8300.0,163.66,163.81,163.65,163.65,8300.0
2014-06-04 11:55:00,163.75,163.95,163.75,163.79,3700.0,163.75,163.95,163.75,163.79,3700.0
2014-06-04 12:00:00,163.8,163.81,163.64,163.81,7900.0,163.8,163.81,163.64,163.81,7900.0
2014-06-04 12:05:00,163.75,164.02,163.5,163.94,12100.0,163.75,164.02,163.5,163.94,12100.0
2014-06-04 12:10:00,163.86,163.88,163.7,163.86,5400.0,163.86,163.88,163.7,163.86,5400.0
2014-06-04 12:15:00,163.8,163.91,163.68,163.68,1600.0,163.8,163.91,163.68,163.68,1600.0
2014-06-04 12:20:00,163.78,163.78,163.59,163.59,3600.0,163.78,163.78,163.59,163.59,3600.0
2014-06-04 12:25:00,163.59,163.75,163.43,163.7,14100.0,163.59,163.75,163.43,163.7,14100.0
2014-06-04 12:30:00,163.61,163.87,163.6,163.74,11900.0,163.61,163.87,163.6,163.74,11900.0
2014-06-04 12:35:00,163.77,163.8,163.64,163.78,9100.0,163.77,163.8,163.64,163.78,9100.0
2014-06-04 12:40:00,163.61,163.81,163.59,163.73,8000.0,163.61,163.81,163.59,163.73,8000.0
2014-06-04 12:45:00,163.72,163.75,163.65,163.72,2700.0,163.72,163.75,163.65,163.72,2700.0
2014-06-04 12:50:00,163.72,163.79,163.57,163.74,18300.0,163.72,163.79,163.57,163.74,18300.0
2014-06-04 12:55:00,163.69,163.79,163.6,163.63,13200.0,163.69,163.79,163.6,163.63,13200.0
2014-06-04 13:00:00,163.64,163.74,163.56,163.73,15200.0,163.64,163.74,163.56,163.73,15200.0
2014-06-04 13:05:00,163.64,163.8,163.62,163.75,8100.0,163.64,163.8,163.62,163.75,8100.0
2014-06-04 13:10:00,163.79,163.99,163.78,163.94,7500.0,163.79,163.99,163.78,163.94,7500.0
2014-06-04 13:15:00,163.96,164.21,163.94,164.2,16600.0,163.96,164.21,163.94,164.2,16600.0
2014-06-04 13:20:00,164.2,164.26,164.04,164.12,20300.0,164.2,164.26,164.04,164.12,20300.0
2014-06-04 13:25:00,164.1,164.1,163.83,163.91,19100.0,164.1,164.1,163.83,163.91,19100.0
2014-06-04 13:30:00,163.94,163.94,163.8,163.9,5600.0,163.94,163.94,163.8,163.9,5600.0
2014-06-04 13:35:00,163.98,164.07,163.9,163.9,6100.0,163.98,164.07,163.9,163.9,6100.0
2014-06-04 13:40:00,164.0,164.04,163.93,163.97,5300.0,164.0,164.04,163.93,163.97,5300.0
2014-06-04 13:45:00,163.99,164.05,163.84,164.02,7500.0,163.99,164.05,163.84,164.02,7500.0
2014-06-04 13:50:00,164.02,164.13,163.96,164.01,10000.0,164.02,164.13,163.96,164.01,10000.0
2014-06-04 13:55:00,164.1,164.28,164.06,164.09,6600.0,164.1,164.28,164.06,164.09,6600.0
2014-06-04 14:00:00,164.11,164.23,163.9,163.9,4500.0,164.11,164.23,163.9,163.9,4500.0
2014-06-04 14:05:00,163.91,164.13,163.85,164.08,6300.0,163.91,164.13,163.85,164.08,6300.0
2014-06-04 14:10:00,164.06,164.09,163.86,164.09,9400.0,164.06,164.09,163.86,164.09,9400.0
2014-06-04 14:15:00,164.09,164.1,163.92,163.92,7000.0,164.09,164.1,163.92,163.92,7000.0
2014-06-04 14:20:00,163.96,164.0,163.7,163.74,23400.0,163.96,164.0,163.7,163.74,23400.0
2014-06-04 14:25:00,163.66,163.75,163.6,163.63,7100.0,163.66,163.75,163.6,163.63,7100.0
2014-06-04 14:30:00,163.63,163.65,163.52,163.59,8200.0,163.63,163.65,163.52,163.59,8200.0
2014-06-04 14:35:00,163.58,163.7,163.4,163.63,11000.0,163.58,163.7,163.4,163.63,11000.0
2014-06-04 14:40:00,163.63,163.63,163.31,163.49,8300.0,163.63,163.63,163.31,163.49,8300.0
2014-06-04 14:45:00,163.49,163.49,163.02,163.02,10300.0,163.49,163.49,163.02,163.02,10300.0
2014-06-04 14:50:00,163.03,163.38,163.0,163.34,12500.0,163.03,163.38,163.0,163.34,12500.0
2014-06-04 14:55:00,163.33,163.36,163.11,163.34,15000.0,163.33,163.36,163.11,163.34,15000.0
2014-06-04 15:00:00,163.36,163.64,163.32,163.44,11800.0,163.36,163.64,163.32,163.44,11800.0
2014-06-04 15:05:00,163.38,163.39,163.02,163.06,11700.0,163.38,163.39,163.02,163.06,11700.0
2014-06-04 15:10:00,163.08,163.26,163.04,163.08,10000.0,163.08,163.26,163.04,163.08,10000.0
2014-06-04 15:15:00,163.07,163.12,162.85,163.0,19700.0,163.07,163.12,162.85,163.0,19700.0
2014-06-04 15:20:00,163.0,163.1,162.87,163.01,10600.0,163.0,163.1,162.87,163.01,10600.0
2014-06-04 15:25:00,163.01,163.4,162.97,163.21,22200.0,163.01,163.4,162.97,163.21,22200.0
2014-06-04 15:30:00,163.21,163.41,163.17,163.32,9000.0,163.21,163.41,163.17,163.32,9000.0
2014-06-04 15:35:00,163.31,163.5,163.28,163.45,15900.0,163.31,163.5,163.28,163.45,15900.0
2014-06-04 15:40:00,163.48,163.48,163.31,163.34,15100.0,163.48,163.48,163.31,163.34,15100.0
2014-06-04 15:45:00,163.33,163.35,163.13,163.25,23100.0,163.33,163.35,163.13,163.25,23100.0
2014-06-04 15:50:00,163.25,163.48,163.25,163.44,34900.0,163.25,163.48,163.25,163.44,34900.0
2014-06-04 15:55:00,163.45,163.46,163.3,163.38,74000.0,163.45,163.46,163.3,163.38,74000.0
2014-06-05 09:30:00,162.9,165.19,162.68,165.19,99900.0,162.9,165.19,162.68,165.19,99900.0
2014-06-05 09:35:00,165.2,165.3,164.28,164.71,68100.0,165.2,165.3,164.28,164.71,68100.0
2014-06-05 09:40:00,164.65,165.04,164.22,164.89,60900.0,164.65,165.04,164.22,164.89,60900.0
2014-06-05 09:45:00,164.85,165.2,164.5,164.5,49500.0,164.85,165.2,164.5,164.5,49500.0
2014-06-05 09:50:00,164.51,164.93,164.36,164.85,19900.0,164.51,164.93,164.36,164.85,19900.0
2014-06-05 09:55:00,164.85,165.11,164.57,165.1,32200.0,164.85,165.11,164.57,165.1,32200.0
2014-06-05 10:00:00,165.07,165.18,164.76,164.81,38700.0,165.07,165.18,164.76,164.81,38700.0
2014-06-05 10:05:00,164.82,164.93,164.31,164.5,17600.0,164.82,164.93,164.31,164.5,17600.0
2014-06-05 10:10:00,164.57,164.68,164.4,164.5,11600.0,164.57,164.68,164.4,164.5,11600.0
2014-06-05 10:15:00,164.39,165.02,164.33,165.02,20100.0,164.39,165.02,164.33,165.02,20100.0
2014-06-05 10:20:00,165.02,165.66,164.91,165.14,63500.0,165.02,165.66,164.91,165.14,63500.0
2014-06-05 10:25:00,165.09,165.4,164.96,165.4,15200.0,165.09,165.4,164.96,165.4,15200.0
2014-06-05 10:30:00,165.27,165.69,165.08,165.58,29300.0,165.27,165.69,165.08,165.58,29300.0
2014-06-05 10:35:00,165.56,165.56,165.33,165.34,12500.0,165.56,165.56,165.33,165.34,12500.0
2014-06-05 10:40:00,165.48,165.9,165.38,165.82,26500.0,165.48,165.9,165.38,165.82,26500.0
2014-06-05 10:45:00,165.74,165.85,165.56,165.7,23800.0,165.74,165.85,165.56,165.7,23800.0
2014-06-05 10:50:00,165.67,165.67,165.37,165.65,17500.0,165.67,165.67,165.37,165.65,17500.0
2014-06-05 10:55:00,165.61,165.8,165.53,165.77,14700.0,165.61,165.8,165.53,165.77,14700.0
2014-06-05 11:00:00,165.7,166.0,165.51,166.0,25500.0,165.7,166.0,165.51,166.0,25500.0
2014-06-05 11:05:00,165.99,166.2,165.85,165.88,27000.0,165.99,166.2,165.85,165.88,27000.0
2014-06-05 11:10:00,165.93,166.04,165.85,166.0,13100.0,165.93,166.04,165.85,166.0,13100.0
2014-06-05 11:15:00,166.0,166.19,165.89,166.06,22400.0,166.0,166.19,165.89,166.06,22400.0
2014-06-05 11:20:00,166.08,166.21,166.0,166.11,9800.0,166.08,166.21,166.0,166.11,9800.0
2014-06-05 11:25:00,166.18,166.24,165.98,165.98,31400.0,166.18,166.24,165.98,165.98,31400.0
2014-06-05 11:30:00,166.02,166.29,166.02,166.29,13200.0,166.02,166.29,166.02,166.29,13200.0
2014-06-05 11:35:00,166.27,166.32,166.03,166.2,9700.0,166.27,166.32,166.03,166.2,9700.0
2014-06-05 11:40:00,166.2,166.2,165.9,166.16,13000.0,166.2,166.2,165.9,166.16,13000.0
2014-06-05 11:45:00,166.11,166.4,166.06,166.4,12600.0,166.11,166.4,166.06,166.4,12600.0
2014-06-05 11:50:00,166.25,166.75,166.25,166.62,37300.0,166.25,166.75,166.25,166.62,37300.0
2014-06-05 11:55:00,166.62,166.75,166.57,166.72,13400.0,166.62,166.75,166.57,166.72,13400.0
2014-06-05 12:00:00,166.75,167.47,166.75,167.38,47800.0,166.75,167.47,166.75,167.38,47800.0
2014-06-05 12:05:00,167.28,167.4,166.97,167.11,34300.0,167.28,167.4,166.97,167.11,34300.0
2014-06-05 12:10:00,167.0,167.2,166.92,166.97,19600.0,167.0,167.2,166.92,166.97,19600.0
2014-06-05 12:15:00,166.92,167.08,166.83,166.92,24300.0,166.92,167.08,166.83,166.92,24300.0
2014-06-05 12:20:00,166.96,167.2,166.83,166.89,19300.0,166.96,167.2,166.83,166.89,19300.0
2014-06-05 12:25:00,166.91,167.11,166.77,167.11,16600.0,166.91,167.11,166.77,167.11,16600.0
2014-06-05 12:30:00,167.13,167.46,167.09,167.46,31800.0,167.13,167.46,167.09,167.46,31800.0
2014-06-05 12:35:00,167.47,168.14,167.38,167.77,68300.0,167.47,168.14,167.38,167.77,68300.0
2014-06-05 12:40:00,167.85,167.95,167.61,167.65,18400.0,167.85,167.95,167.61,167.65,18400.0
2014-06-05 12:45:00,167.7,167.7,167.12,167.18,26100.0,167.7,167.7,167.12,167.18,26100.0
2014-06-05 12:50:00,167.18,167.44,167.05,167.43,13700.0,167.18,167.44,167.05,167.43,13700.0
2014-06-05 12:55:00,167.48,167.74,167.44,167.61,22100.0,167.48,167.74,167.44,167.61,22100.0
2014-06-05 13:00:00,167.65,167.99,167.45,167.97,22500.0,167.65,167.99,167.45,167.97,22500.0
2014-06-05 13:05:00,167.97,168.1,167.53,167.7,22400.0,167.97,168.1,167.53,167.7,22400.0
2014-06-05 13:10:00,167.62,167.71,167.56,167.56,6400.0,167.62,167.71,167.56,167.56,6400.0
2014-06-05 13:15:00,167.61,167.91,167.56,167.91,15700.0,167.61,167.91,167.56,167.91,15700.0
2014-06-05 13:20:00,167.92,168.1,167.58,167.63,18700.0,167.92,168.1,167.58,167.63,18700.0
2014-06-05 13:25:00,167.51,167.64,167.18,167.57,62700.0,167.51,167.64,167.18,167.57,62700.0
2014-06-05 13:30:00,167.57,167.86,167.47,167.71,12400.0,167.57,167.86,167.47,167.71,12400.0
2014-06-05 13:35:00,167.7,167.7,167.3,167.37,11400.0,167.7,167.7,167.3,167.37,11400.0
2014-06-05 13:40:00,167.34,167.59,167.12,167.12,9300.0,167.34,167.59,167.12,167.12,9300.0
2014-06-05 13:45:00,167.23,167.3,166.86,167.05,18300.0,167.23,167.3,166.86,167.05,18300.0
2014-06-05 13:50:00,167.02,167.02,166.6,166.71,19200.0,167.02,167.02,166.6,166.71,19200.0
2014-06-05 13:55:00,166.71,166.79,166.48,166.6,16500.0,166.71,166.79,166.48,166.6,16500.0
2014-06-05 14:00:00,166.6,167.1,166.6,167.02,11200.0,166.6,167.1,166.6,167.02,11200.0
2014-06-05 14:05:00,166.92,167.0,166.69,166.9,33400.0,166.92,167.0,166.69,166.9,33400.0
2014-06-05 14:10:00,166.89,167.05,166.62,167.02,16400.0,166.89,167.05,166.62,167.02,16400.0
2014-06-05 14:15:00,167.01,167.05,166.74,166.89,7300.0,167.01,167.05,166.74,166.89,7300.0
2014-06-05 14:20:00,166.91,167.55,166.87,167.54,16100.0,166.91,167.55,166.87,167.54,16100.0
2014-06-05 14:25:00,167.49,167.6,167.21,167.4,23900.0,167.49,167.6,167.21,167.4,23900.0
2014-06-05 14:30:00,167.31,167.56,167.29,167.51,12100.0,167.31,167.56,167.29,167.51,12100.0
2014-06-05 14:35:00,167.58,167.6,167.01,167.01,19000.0,167.58,167.6,167.01,167.01,19000.0
2014-06-05 14:40:00,167.04,167.22,166.96,167.02,19500.0,167.04,167.22,166.96,167.02,19500.0
2014-06-05 14:45:00,167.07,167.29,167.01,167.17,12300.0,167.07,167.29,167.01,167.17,12300.0
2014-06-05 14:50:00,167.14,167.14,166.41,166.61,19300.0,167.14,167.14,166.41,166.61,19300.0
2014-06-05 14:55:00,166.6,166.76,166.43,166.54,16100.0,166.6,166.76,166.43,166.54,16100.0
2014-06-05 15:00:00,166.55,166.98,166.42,166.89,16600.0,166.55,166.98,166.42,166.89,16600.0
2014-06-05 15:05:00,166.89,166.98,166.78,166.78,5900.0,166.89,166.98,166.78,166.78,5900.0
2014-06-05 15:10:00,166.79,166.98,166.65,166.79,11200.0,166.79,166.98,166.65,166.79,11200.0
2014-06-05 15:15:00,166.8,166.94,166.67,166.93,6500.0,166.8,166.94,166.67,166.93,6500.0
2014-06-05 15:20:00,167.0,167.0,166.51,166.62,12400.0,167.0,167.0,166.51,166.62,12400.0
2014-06-05 15:25:00,166.55,166.9,166.52,166.8,15700.0,166.55,166.9,166.52,166.8,15700.0
2014-06-05 15:30:00,166.79,166.86,166.6,166.78,11300.0,166.79,166.86,166.6,166.78,11300.0
2014-06-05 15:35:00,166.82,166.99,166.8,166.91,22900.0,166.82,166.99,166.8,166.91,22900.0
2014-06-05 15:40:00,166.92,167.0,166.7,166.74,16300.0,166.92,167.0,166.7,166.74,16300.0
2014-06-05 15:45:00,166.74,166.8,166.37,166.44,33200.0,166.74,166.8,166.37,166.44,33200.0
2014-06-05 15:50:00,166.45,166.6,166.24,166.27,55300.0,166.45,166.6,166.24,166.27,55300.0
2014-06-05 15:55:00,166.3,166.42,166.04,166.41,119800.0,166.3,166.42,166.04,166.41,119800.0
2014-06-06 09:30:00,166.31,167.8,166.31,167.75,193600.0,166.31,167.8,166.31,167.75,193600.0
2014-06-06 09:35:00,167.72,169.29,167.72,169.28,255800.0,167.72,169.29,167.72,169.28,255800.0
2014-06-06 09:40:00,169.25,169.85,169.05,169.57,228400.0,169.25,169.85,169.05,169.57,228400.0
2014-06-06 09:45:00,169.59,170.59,169.28,170.21,525400.0,169.59,170.59,169.28,170.21,525400.0
2014-06-06 09:50:00,170.25,170.47,169.71,169.96,122400.0,170.25,170.47,169.71,169.96,122400.0
2014-06-06 09:55:00,169.98,170.06,169.48,170.05,139800.0,169.98,170.06,169.48,170.05,139800.0
2014-06-06 10:00:00,170.0,171.71,169.75,171.2,493000.0,170.0,171.71,169.75,171.2,493000.0
2014-06-06 10:05:00,171.35,172.28,171.27,171.75,448400.0,171.35,172.28,171.27,171.75,448400.0
2014-06-06 10:10:00,171.76,171.88,170.51,170.55,270600.0,171.76,171.88,170.51,170.55,270600.0
2014-06-06 10:15:00,170.56,171.47,170.27,171.26,252600.0,170.56,171.47,170.27,171.26,252600.0
2014-06-06 10:20:00,171.27,172.88,171.24,172.83,311600.0,171.27,172.88,171.24,172.83,311600.0
2014-06-06 10:25:00,172.76,173.34,172.38,172.87,239600.0,172.76,173.34,172.38,172.87,239600.0
2014-06-06 10:30:00,172.87,173.24,172.68,172.9,153800.0,172.87,173.24,172.68,172.9,153800.0
2014-06-06 10:35:00,172.9,173.06,172.81,172.87,149800.0,172.9,173.06,172.81,172.87,149800.0
2014-06-06 10:40:00,172.88,172.88,171.84,171.86,132200.0,172.88,172.88,171.84,171.86,132200.0
2014-06-06 10:45:00,171.91,172.29,171.7,171.9,148000.0,171.91,172.29,171.7,171.9,148000.0
2014-06-06 10:50:00,171.95,172.62,171.81,172.44,142200.0,171.95,172.62,171.81,172.44,142200.0
2014-06-06 10:55:00,172.45,172.62,172.13,172.52,63200.0,172.45,172.62,172.13,172.52,63200.0
2014-06-06 11:00:00,172.51,172.65,172.29,172.52,75600.0,172.51,172.65,172.29,172.52,75600.0
2014-06-06 11:05:00,172.5,172.72,172.4,172.55,61200.0,172.5,172.72,172.4,172.55,61200.0
2014-06-06 11:10:00,172.53,172.65,172.21,172.26,68400.0,172.53,172.65,172.21,172.26,68400.0
2014-06-06 11:15:00,172.31,172.49,172.19,172.19,30400.0,172.31,172.49,172.19,172.19,30400.0
2014-06-06 11:20:00,172.26,172.45,172.15,172.38,49200.0,172.26,172.45,172.15,172.38,49200.0
2014-06-06 11:25:00,172.38,172.57,172.35,172.45,48800.0,172.38,172.57,172.35,172.45,48800.0
2014-06-06 11:30:00,172.41,172.48,171.81,171.94,50600.0,172.41,172.48,171.81,171.94,50600.0
2014-06-06 11:35:00,171.92,171.98,171.55,171.72,55400.0,171.92,171.98,171.55,171.72,55400.0
2014-06-06 11:40:00,171.81,172.12,171.77,172.06,67000.0,171.81,172.12,171.77,172.06,67000.0
2014-06-06 11:45:00,172.06,172.35,172.06,172.21,32200.0,172.06,172.35,172.06,172.21,32200.0
2014-06-06 11:50:00,172.18,172.28,171.87,171.87,36800.0,172.18,172.28,171.87,171.87,36800.0
2014-06-06 11:55:00,171.81,171.86,171.5,171.53,68200.0,171.81,171.86,171.5,171.53,68200.0
2014-06-06 12:00:00,171.51,171.56,171.2,171.46,81000.0,171.51,171.56,171.2,171.46,81000.0
2014-06-06 12:05:00,171.41,171.66,171.4,171.61,60000.0,171.41,171.66,171.4,171.61,60000.0
2014-06-06 12:10:00,171.59,171.68,171.42,171.56,26800.0,171.59,171.68,171.42,171.56,26800.0
2014-06-06 12:15:00,171.57,171.97,171.55,171.91,38200.0,171.57,171.97,171.55,171.91,38200.0
2014-06-06 12:20:00,171.84,171.9,171.48,171.53,19400.0,171.84,171.9,171.48,171.53,19400.0
2014-06-06 12:25:00,171.54,171.59,171.37,171.43,56600.0,171.54,171.59,171.37,171.43,56600.0
2014-06-06 12:30:00,171.44,172.11,171.42,172.08,289400.0,171.44,172.11,171.42,172.08,289400.0
2014-06-06 12:35:00,172.11,172.2,171.77,171.94,131200.0,172.11,172.2,171.77,171.94,131200.0
2014-06-06 12:40:00,171.95,172.28,171.75,172.22,36800.0,171.95,172.28,171.75,172.22,36800.0
2014-06-06 12:45:00,172.2,172.41,172.1,172.41,29800.0,172.2,172.41,172.1,172.41,29800.0
2014-06-06 12:50:00,172.4,172.72,172.35,172.72,65000.0,172.4,172.72,172.35,172.72,65000.0
2014-06-06 12:55:00,172.7,172.95,172.33,172.41,69800.0,172.7,172.95,172.33,172.41,69800.0
2014-06-06 13:00:00,172.41,172.43,171.84,171.97,55200.0,172.41,172.43,171.84,171.97,55200.0
2014-06-06 13:05:00,172.02,172.08,171.78,171.96,31000.0,172.02,172.08,171.78,171.96,31000.0
2014-06-06 13:10:00,171.92,172.45,171.92,172.34,39600.0,171.92,172.45,171.92,172.34,39600.0
2014-06-06 13:15:00,172.33,172.57,172.07,172.22,36600.0,172.33,172.57,172.07,172.22,36600.0
2014-06-06 13:20:00,172.1,172.58,172.07,172.58,28800.0,172.1,172.58,172.07,172.58,28800.0
2014-06-06 13:25:00,172.56,172.93,172.55,172.63,101800.0,172.56,172.93,172.55,172.63,101800.0
2014-06-06 13:30:00,172.63,172.9,172.52,172.82,46000.0,172.63,172.9,172.52,172.82,46000.0
2014-06-06 13:35:00,172.83,172.84,172.53,172.63,30800.0,172.83,172.84,172.53,172.63,30800.0
2014-06-06 13:40:00,172.62,172.8,172.38,172.47,74400.0,172.62,172.8,172.38,172.47,74400.0
2014-06-06 13:45:00,172.43,172.72,172.38,172.7,40600.0,172.43,172.72,172.38,172.7,40600.0
2014-06-06 13:50:00,172.73,172.8,172.59,172.7,19200.0,172.73,172.8,172.59,172.7,19200.0
2014-06-06 13:55:00,172.73,172.83,172.7,172.82,27200.0,172.73,172.83,172.7,172.82,27200.0
2014-06-06 14:00:00,172.76,172.79,172.57,172.64,36200.0,172.76,172.79,172.57,172.64,36200.0
2014-06-06 14:05:00,172.66,172.69,172.53,172.65,58600.0,172.66,172.69,172.53,172.65,58600.0
2014-06-06 14:10:00,172.64,172.78,172.62,172.78,50600.0,172.64,172.78,172.62,172.78,50600.0
2014-06-06 14:15:00,172.75,172.87,172.71,172.79,41400.0,172.75,172.87,172.71,172.79,41400.0
2014-06-06 14:20:00,172.81,173.0,172.77,172.98,82200.0,172.81,173.0,172.77,172.98,82200.0
2014-06-06 14:25:00,172.99,173.13,172.95,173.1,87000.0,172.99,173.13,172.95,173.1,87000.0
2014-06-06 14:30:00,173.1,173.19,172.83,172.93,61400.0,173.1,173.19,172.83,172.93,61400.0
2014-06-06 14:35:00,172.98,173.04,172.86,173.01,35800.0,172.98,173.04,172.86,173.01,35800.0
2014-06-06 14:40:00,173.02,173.09,172.94,173.06,53200.0,173.02,173.09,172.94,173.06,53200.0
2014-06-06 14:45:00,173.07,173.07,172.76,172.76,47800.0,173.07,173.07,172.76,172.76,47800.0
2014-06-06 14:50:00,172.81,172.87,172.51,172.59,47200.0,172.81,172.87,172.51,172.59,47200.0
2014-06-06 14:55:00,172.55,172.62,172.49,172.53,66800.0,172.55,172.62,172.49,172.53,66800.0
2014-06-06 15:00:00,172.52,172.83,172.5,172.63,60200.0,172.52,172.83,172.5,172.63,60200.0
2014-06-06 15:05:00,172.69,172.77,172.61,172.61,32800.0,172.69,172.77,172.61,172.61,32800.0
2014-06-06 15:10:00,172.64,172.69,172.44,172.5,51600.0,172.64,172.69,172.44,172.5,51600.0
2014-06-06 15:15:00,172.48,172.52,172.42,172.52,42200.0,172.48,172.52,172.42,172.52,42200.0
2014-06-06 15:20:00,172.47,172.49,172.09,172.2,43000.0,172.47,172.49,172.09,172.2,43000.0
2014-06-06 15:25:00,172.21,172.37,172.19,172.24,44200.0,172.21,172.37,172.19,172.24,44200.0
2014-06-06 15:30:00,172.31,172.31,171.94,171.97,75200.0,172.31,172.31,171.94,171.97,75200.0
2014-06-06 15:35:00,171.96,171.97,171.5,171.51,115400.0,171.96,171.97,171.5,171.51,115400.0
2014-06-06 15:40:00,171.51,171.99,171.49,171.99,149800.0,171.51,171.99,171.49,171.99,149800.0
2014-06-06 15:45:00,171.96,172.09,171.88,171.91,144200.0,171.96,172.09,171.88,171.91,144200.0
2014-06-06 15:50:00,171.96,172.26,171.92,172.01,205000.0,171.96,172.26,171.92,172.01,205000.0
2014-06-06 15:55:00,171.99,172.38,171.98,172.25,289000.0,171.99,172.38,171.98,172.25,289000.0
2014-06-09 09:30:00,172.41,174.24,172.32,173.16,127700.0,172.41,174.24,172.32,173.16,127700.0
2014-06-09 09:35:00,173.14,173.38,172.68,172.85,81000.0,173.14,173.38,172.68,172.85,81000.0
2014-06-09 09:40:00,173.0,173.2,172.71,173.13,65000.0,173.0,173.2,172.71,173.13,65000.0
2014-06-09 09:45:00,173.07,173.34,172.83,172.93,47100.0,173.07,173.34,172.83,172.93,47100.0
2014-06-09 09:50:00,172.83,174.2,172.83,174.2,68800.0,172.83,174.2,172.83,174.2,68800.0
2014-06-09 09:55:00,174.22,174.58,173.99,174.33,73700.0,174.22,174.58,173.99,174.33,73700.0
2014-06-09 10:00:00,174.26,174.5,173.88,173.95,51000.0,174.26,174.5,173.88,173.95,51000.0
2014-06-09 10:05:00,173.95,174.4,173.69,173.97,35400.0,173.95,174.4,173.69,173.97,35400.0
2014-06-09 10:10:00,174.05,174.38,173.74,173.97,45300.0,174.05,174.38,173.74,173.97,45300.0
2014-06-09 10:15:00,173.94,174.05,173.75,173.96,16000.0,173.94,174.05,173.75,173.96,16000.0
2014-06-09 10:20:00,173.95,174.06,173.8,173.89,29900.0,173.95,174.06,173.8,173.89,29900.0
2014-06-09 10:25:00,173.82,173.88,172.91,173.0,81300.0,173.82,173.88,172.91,173.0,81300.0
2014-06-09 10:30:00,172.86,173.1,172.63,173.1,49300.0,172.86,173.1,172.63,173.1,49300.0
2014-06-09 10:35:00,173.05,173.52,173.05,173.52,21800.0,173.05,173.52,173.05,173.52,21800.0
2014-06-09 10:40:00,173.52,173.58,172.98,172.98,20200.0,173.52,173.58,172.98,172.98,20200.0
2014-06-09 10:45:00,173.06,173.68,173.0,173.66,25100.0,173.06,173.68,173.0,173.66,25100.0
2014-06-09 10:50:00,173.68,173.89,173.58,173.81,20000.0,173.68,173.89,173.58,173.81,20000.0
2014-06-09 10:55:00,173.81,173.98,173.61,173.8,43500.0,173.81,173.98,173.61,173.8,43500.0
2014-06-09 11:00:00,173.79,173.9,173.44,173.59,23700.0,173.79,173.9,173.44,173.59,23700.0
2014-06-09 11:05:00,173.55,173.55,173.11,173.11,10700.0,173.55,173.55,173.11,173.11,10700.0
2014-06-09 11:10:00,173.19,173.22,173.01,173.11,16600.0,173.19,173.22,173.01,173.11,16600.0
2014-06-09 11:15:00,173.16,173.16,172.83,173.11,19400.0,173.16,173.16,172.83,173.11,19400.0
2014-06-09 11:20:00,173.04,173.2,173.0,173.13,29600.0,173.04,173.2,173.0,173.13,29600.0
2014-06-09 11:25:00,173.04,173.09,172.74,172.83,10500.0,173.04,173.09,172.74,172.83,10500.0
2014-06-09 11:30:00,172.84,172.97,172.6,172.97,20700.0,172.84,172.97,172.6,172.97,20700.0
2014-06-09 11:35:00,172.92,173.07,172.81,172.81,15700.0,172.92,173.07,172.81,172.81,15700.0
2014-06-09 11:40:00,172.88,172.88,172.62,172.83,12800.0,172.88,172.88,172.62,172.83,12800.0
2014-06-09 11:45:00,172.77,172.77,172.3,172.34,33600.0,172.77,172.77,172.3,172.34,33600.0
2014-06-09 11:50:00,172.33,172.4,172.22,172.31,41200.0,172.33,172.4,172.22,172.31,41200.0
2014-06-09 11:55:00,172.35,172.52,172.17,172.18,33500.0,172.35,172.52,172.17,172.18,33500.0
2014-06-09 12:00:00,172.18,172.37,172.16,172.37,14400.0,172.18,172.37,172.16,172.37,14400.0
2014-06-09 12:05:00,172.36,172.92,172.36,172.61,14900.0,172.36,172.92,172.36,172.61,14900.0
2014-06-09 12:10:00,172.68,172.95,172.6,172.92,10300.0,172.68,172.95,172.6,172.92,10300.0
2014-06-09 12:15:00,172.88,173.09,172.88,173.06,13800.0,172.88,173.09,172.88,173.06,13800.0
2014-06-09 12:20:00,173.09,173.12,172.91,173.0,11000.0,173.09,173.12,172.91,173.0,11000.0
2014-06-09 12:25:00,173.0,173.12,172.75,172.78,12000.0,173.0,173.12,172.75,172.78,12000.0
2014-06-09 12:30:00,172.73,173.07,172.72,172.87,8500.0,172.73,173.07,172.72,172.87,8500.0
2014-06-09 12:35:00,172.87,172.95,172.67,172.82,13500.0,172.87,172.95,172.67,172.82,13500.0
2014-06-09 12:40:00,172.75,172.91,172.55,172.55,12400.0,172.75,172.91,172.55,172.55,12400.0
2014-06-09 12:45:00,172.58,172.68,172.5,172.56,12000.0,172.58,172.68,172.5,172.56,12000.0
2014-06-09 12:50:00,172.54,172.55,172.3,172.33,19500.0,172.54,172.55,172.3,172.33,19500.0
2014-06-09 12:55:00,172.34,172.56,172.3,172.45,11000.0,172.34,172.56,172.3,172.45,11000.0
2014-06-09 13:00:00,172.35,172.39,172.21,172.24,11700.0,172.35,172.39,172.21,172.24,11700.0
2014-06-09 13:05:00,172.18,172.24,171.8,172.05,28200.0,172.18,172.24,171.8,172.05,28200.0
2014-06-09 13:10:00,172.06,172.21,172.05,172.1,6900.0,172.06,172.21,172.05,172.1,6900.0
2014-06-09 13:15:00,172.04,172.05,171.91,171.95,15400.0,172.04,172.05,171.91,171.95,15400.0
2014-06-09 13:20:00,171.94,171.94,171.29,171.41,39100.0,171.94,171.94,171.29,171.41,39100.0
2014-06-09 13:25:00,171.32,171.41,171.18,171.29,36700.0,171.32,171.41,171.18,171.29,36700.0
2014-06-09 13:30:00,171.25,171.33,171.0,171.07,32300.0,171.25,171.33,171.0,171.07,32300.0
2014-06-09 13:35:00,171.04,171.53,170.91,171.47,17000.0,171.04,171.53,170.91,171.47,17000.0
2014-06-09 13:40:00,171.47,171.53,171.17,171.17,12900.0,171.47,171.53,171.17,171.17,12900.0
2014-06-09 13:45:00,171.15,171.16,170.66,170.66,41900.0,171.15,171.16,170.66,170.66,41900.0
2014-06-09 13:50:00,170.69,171.05,170.66,170.97,19800.0,170.69,171.05,170.66,170.97,19800.0
2014-06-09 13:55:00,171.0,171.26,170.9,170.9,14000.0,171.0,171.26,170.9,170.9,14000.0
2014-06-09 14:00:00,170.93,171.03,170.7,170.96,15800.0,170.93,171.03,170.7,170.96,15800.0
2014-06-09 14:05:00,170.96,171.25,170.9,170.9,9100.0,170.96,171.25,170.9,170.9,9100.0
2014-06-09 14:10:00,170.95,171.02,170.41,170.57,29300.0,170.95,171.02,170.41,170.57,29300.0
2014-06-09 14:15:00,170.54,170.89,170.51,170.62,10100.0,170.54,170.89,170.51,170.62,10100.0
2014-06-09 14:20:00,170.65,171.01,170.58,170.66,14700.0,170.65,171.01,170.58,170.66,14700.0
2014-06-09 14:25:00,170.6,170.9,170.6,170.73,9900.0,170.6,170.9,170.6,170.73,9900.0
2014-06-09 14:30:00,170.77,170.88,170.43,170.46,21200.0,170.77,170.88,170.43,170.46,21200.0
2014-06-09 14:35:00,170.43,170.85,170.38,170.8,17700.0,170.43,170.85,170.38,170.8,17700.0
2014-06-09 14:40:00,170.78,171.23,170.78,171.19,12700.0,170.78,171.23,170.78,171.19,12700.0
2014-06-09 14:45:00,171.14,171.35,170.92,171.35,9300.0,171.14,171.35,170.92,171.35,9300.0
2014-06-09 14:50:00,171.29,171.5,171.2,171.42,12100.0,171.29,171.5,171.2,171.42,12100.0
2014-06-09 14:55:00,171.48,171.59,171.36,171.5,16800.0,171.48,171.59,171.36,171.5,16800.0
2014-06-09 15:00:00,171.53,171.6,171.35,171.37,20800.0,171.53,171.6,171.35,171.37,20800.0
2014-06-09 15:05:00,171.38,171.73,171.38,171.46,11900.0,171.38,171.73,171.38,171.46,11900.0
2014-06-09 15:10:00,171.45,171.9,171.44,171.7,8300.0,171.45,171.9,171.44,171.7,8300.0
2014-06-09 15:15:00,171.64,172.0,171.64,171.94,9200.0,171.64,172.0,171.64,171.94,9200.0
2014-06-09 15:20:00,171.93,172.0,171.59,171.65,24000.0,171.93,172.0,171.59,171.65,24000.0
2014-06-09 15:25:00,171.68,171.9,171.52,171.58,10100.0,171.68,171.9,171.52,171.58,10100.0
2014-06-09 15:30:00,171.59,171.79,171.5,171.6,9400.0,171.59,171.79,171.5,171.6,9400.0
2014-06-09 15:35:00,171.57,171.57,171.36,171.36,17000.0,171.57,171.57,171.36,171.36,17000.0
2014-06-09 15:40:00,171.36,171.55,171.35,171.41,17700.0,171.36,171.55,171.35,171.41,17700.0
2014-06-09 15:45:00,171.35,171.72,171.35,171.66,28300.0,171.35,171.72,171.35,171.66,28300.0
2014-06-09 15:50:00,171.66,171.8,171.58,171.66,34600.0,171.66,171.8,171.58,171.66,34600.0
2014-06-09 15:55:00,171.65,171.68,171.48,171.52,55700.0,171.65,171.68,171.48,171.52,55700.0
2014-06-10 09:30:00,171.65,173.99,171.08,173.78,144200.0,171.65,173.99,171.08,173.78,144200.0
2014-06-10 09:35:00,173.75,174.95,173.5,174.5,141900.0,173.75,174.95,173.5,174.5,141900.0
2014-06-10 09:40:00,174.53,174.98,173.52,173.66,92600.0,174.53,174.98,173.52,173.66,92600.0
2014-06-10 09:45:00,173.66,173.99,173.0,173.0,77100.0,173.66,173.99,173.0,173.0,77100.0
2014-06-10 09:50:00,173.07,174.01,173.07,173.99,39200.0,173.07,174.01,173.07,173.99,39200.0
2014-06-10 09:55:00,173.97,174.25,173.5,173.68,41500.0,173.97,174.25,173.5,173.68,41500.0
2014-06-10 10:00:00,173.53,173.87,173.0,173.56,89000.0,173.53,173.87,173.0,173.56,89000.0
2014-06-10 10:05:00,173.47,173.78,173.15,173.68,56100.0,173.47,173.78,173.15,173.68,56100.0
2014-06-10 10:10:00,173.68,174.49,173.6,174.36,118000.0,173.68,174.49,173.6,174.36,118000.0
2014-06-10 10:15:00,174.18,174.48,173.65,173.98,60700.0,174.18,174.48,173.65,173.98,60700.0
2014-06-10 10:20:00,173.96,174.98,173.87,174.89,165200.0,173.96,174.98,173.87,174.89,165200.0
2014-06-10 10:25:00,174.96,175.48,174.78,175.09,211600.0,174.96,175.48,174.78,175.09,211600.0
2014-06-10 10:30:00,175.06,175.48,174.86,174.98,59000.0,175.06,175.48,174.86,174.98,59000.0
2014-06-10 10:35:00,174.98,175.48,174.93,175.31,47600.0,174.98,175.48,174.93,175.31,47600.0
2014-06-10 10:40:00,175.28,175.78,175.18,175.19,53800.0,175.28,175.78,175.18,175.19,53800.0
2014-06-10 10:45:00,175.22,175.59,175.19,175.33,65100.0,175.22,175.59,175.19,175.33,65100.0
2014-06-10 10:50:00,175.3,175.45,175.0,175.15,68900.0,175.3,175.45,175.0,175.15,68900.0
2014-06-10 10:55:00,175.09,175.45,175.09,175.33,39300.0,175.09,175.45,175.09,175.33,39300.0
2014-06-10 11:00:00,175.35,175.47,175.29,175.38,67200.0,175.35,175.47,175.29,175.38,67200.0
2014-06-10 11:05:00,175.37,175.41,175.22,175.34,41300.0,175.37,175.41,175.22,175.34,41300.0
2014-06-10 11:10:00,175.32,175.5,174.55,174.62,72500.0,175.32,175.5,174.55,174.62,72500.0
2014-06-10 11:15:00,174.67,174.79,174.29,174.66,49500.0,174.67,174.79,174.29,174.66,49500.0
2014-06-10 11:20:00,174.51,174.65,173.72,174.12,71900.0,174.51,174.65,173.72,174.12,71900.0
2014-06-10 11:25:00,174.23,174.41,174.04,174.33,19900.0,174.23,174.41,174.04,174.33,19900.0
2014-06-10 11:30:00,174.33,174.69,174.29,174.64,35800.0,174.33,174.69,174.29,174.64,35800.0
2014-06-10 11:35:00,174.69,174.92,174.6,174.91,25500.0,174.69,174.92,174.6,174.91,25500.0
2014-06-10 11:40:00,174.95,175.05,174.83,175.05,15300.0,174.95,175.05,174.83,175.05,15300.0
2014-06-10 11:45:00,174.97,174.99,174.78,174.94,12300.0,174.97,174.99,174.78,174.94,12300.0
2014-06-10 11:50:00,174.91,174.97,174.71,174.81,7400.0,174.91,174.97,174.71,174.81,7400.0
2014-06-10 11:55:00,174.84,175.2,174.82,175.04,24100.0,174.84,175.2,174.82,175.04,24100.0
2014-06-10 12:00:00,175.1,175.2,174.77,174.91,12700.0,175.1,175.2,174.77,174.91,12700.0
2014-06-10 12:05:00,174.8,175.06,174.73,174.97,14400.0,174.8,175.06,174.73,174.97,14400.0
2014-06-10 12:10:00,175.05,175.18,174.95,175.13,25300.0,175.05,175.18,174.95,175.13,25300.0
2014-06-10 12:15:00,175.1,175.36,175.08,175.35,21300.0,175.1,175.36,175.08,175.35,21300.0
2014-06-10 12:20:00,175.31,175.38,175.15,175.35,27000.0,175.31,175.38,175.15,175.35,27000.0
2014-06-10 12:25:00,175.3,175.5,175.22,175.29,36000.0,175.3,175.5,175.22,175.29,36000.0
2014-06-10 12:30:00,175.27,175.36,175.13,175.35,32600.0,175.27,175.36,175.13,175.35,32600.0
2014-06-10 12:35:00,175.38,175.64,175.38,175.5,26700.0,175.38,175.64,175.38,175.5,26700.0
2014-06-10 12:40:00,175.6,175.6,175.25,175.4,13800.0,175.6,175.6,175.25,175.4,13800.0
2014-06-10 12:45:00,175.48,175.68,175.41,175.68,23700.0,175.48,175.68,175.41,175.68,23700.0
2014-06-10 12:50:00,175.64,175.91,175.63,175.9,42700.0,175.64,175.91,175.63,175.9,42700.0
2014-06-10 12:55:00,175.9,176.0,175.88,175.99,65900.0,175.9,176.0,175.88,175.99,65900.0
2014-06-10 13:00:00,175.99,176.25,175.99,176.09,45100.0,175.99,176.25,175.99,176.09,45100.0
2014-06-10 13:05:00,176.1,176.28,176.03,176.2,27500.0,176.1,176.28,176.03,176.2,27500.0
2014-06-10 13:10:00,176.2,176.25,175.98,176.1,50300.0,176.2,176.25,175.98,176.1,50300.0
2014-06-10 13:15:00,176.08,176.13,175.8,175.94,34300.0,176.08,176.13,175.8,175.94,34300.0
2014-06-10 13:20:00,175.96,176.01,175.85,175.94,15700.0,175.96,176.01,175.85,175.94,15700.0
2014-06-10 13:25:00,175.99,176.08,175.95,175.99,22500.0,175.99,176.08,175.95,175.99,22500.0
2014-06-10 13:30:00,175.95,176.12,175.68,175.8,19600.0,175.95,176.12,175.68,175.8,19600.0
2014-06-10 13:35:00,175.81,175.91,175.73,175.91,9800.0,175.81,175.91,175.73,175.91,9800.0
2014-06-10 13:40:00,175.88,176.0,175.71,175.85,15900.0,175.88,176.0,175.71,175.85,15900.0
2014-06-10 13:45:00,175.78,175.88,175.71,175.88,14800.0,175.78,175.88,175.71,175.88,14800.0
2014-06-10 13:50:00,175.85,175.87,175.65,175.69,19900.0,175.85,175.87,175.65,175.69,19900.0
2014-06-10 13:55:00,175.75,175.97,175.7,175.9,9800.0,175.75,175.97,175.7,175.9,9800.0
2014-06-10 14:00:00,175.9,175.9,175.7,175.82,15000.0,175.9,175.9,175.7,175.82,15000.0
2014-06-10 14:05:00,175.74,175.8,175.62,175.73,15300.0,175.74,175.8,175.62,175.73,15300.0
2014-06-10 14:10:00,175.68,175.76,175.63,175.73,22500.0,175.68,175.76,175.63,175.73,22500.0
2014-06-10 14:15:00,175.8,175.8,175.55,175.64,15400.0,175.8,175.8,175.55,175.64,15400.0
2014-06-10 14:20:00,175.66,175.77,175.53,175.59,29000.0,175.66,175.77,175.53,175.59,29000.0
2014-06-10 14:25:00,175.55,175.66,175.5,175.59,40800.0,175.55,175.66,175.5,175.59,40800.0
2014-06-10 14:30:00,175.55,175.65,175.5,175.58,19400.0,175.55,175.65,175.5,175.58,19400.0
2014-06-10 14:35:00,175.57,175.61,175.51,175.61,27400.0,175.57,175.61,175.51,175.61,27400.0
2014-06-10 14:40:00,175.59,175.62,175.42,175.42,8100.0,175.59,175.62,175.42,175.42,8100.0
2014-06-10 14:45:00,175.44,175.6,175.41,175.55,24600.0,175.44,175.6,175.41,175.55,24600.0
2014-06-10 14:50:00,175.54,175.75,175.53,175.7,17600.0,175.54,175.75,175.53,175.7,17600.0
2014-06-10 14:55:00,175.7,175.75,175.62,175.68,7300.0,175.7,175.75,175.62,175.68,7300.0
2014-06-10 15:00:00,175.69,175.74,175.62,175.72,13000.0,175.69,175.74,175.62,175.72,13000.0
2014-06-10 15:05:00,175.72,175.75,175.6,175.74,20600.0,175.72,175.75,175.6,175.74,20600.0
2014-06-10 15:10:00,175.72,176.01,175.67,176.01,36600.0,175.72,176.01,175.67,176.01,36600.0
2014-06-10 15:15:00,176.0,176.06,175.92,176.02,33400.0,176.0,176.06,175.92,176.02,33400.0
2014-06-10 15:20:00,176.02,176.13,175.93,176.08,29400.0,176.02,176.13,175.93,176.08,29400.0
2014-06-10 15:25:00,175.98,176.1,175.97,176.1,33400.0,175.98,176.1,175.97,176.1,33400.0
2014-06-10 15:30:00,176.09,176.12,175.92,176.01,46300.0,176.09,176.12,175.92,176.01,46300.0
2014-06-10 15:35:00,176.01,176.08,175.68,175.76,56400.0,176.01,176.08,175.68,175.76,56400.0
2014-06-10 15:40:00,175.71,175.8,175.68,175.68,40300.0,175.71,175.8,175.68,175.68,40300.0
2014-06-10 15:45:00,175.7,175.88,175.67,175.84,47900.0,175.7,175.88,175.67,175.84,47900.0
2014-06-10 15:50:00,175.84,176.07,175.84,176.0,78400.0,175.84,176.07,175.84,176.0,78400.0
2014-06-10 15:55:00,176.0,176.16,175.91,176.14,153800.0,176.0,176.16,175.91,176.14,153800.0
2014-06-11 09:30:00,174.15,174.99,173.9,174.24,179300.0,174.15,174.99,173.9,174.24,179300.0
2014-06-11 09:35:00,174.21,174.3,173.56,174.1,61000.0,174.21,174.3,173.56,174.1,61000.0
2014-06-11 09:40:00,174.13,175.2,174.0,175.19,81400.0,174.13,175.2,174.0,175.19,81400.0
2014-06-11 09:45:00,175.25,176.4,175.01,176.19,132100.0,175.25,176.4,175.01,176.19,132100.0
2014-06-11 09:50:00,175.89,176.69,175.62,176.68,96700.0,175.89,176.69,175.62,176.68,96700.0
2014-06-11 09:55:00,176.68,177.7,176.61,177.17,150600.0,176.68,177.7,176.61,177.17,150600.0
2014-06-11 10:00:00,177.33,177.56,176.81,176.99,53600.0,177.33,177.56,176.81,176.99,53600.0
2014-06-11 10:05:00,176.98,177.1,176.89,177.0,56100.0,176.98,177.1,176.89,177.0,56100.0
2014-06-11 10:10:00,177.0,177.8,176.9,177.31,75700.0,177.0,177.8,176.9,177.31,75700.0
2014-06-11 10:15:00,177.34,177.6,177.21,177.6,20300.0,177.34,177.6,177.21,177.6,20300.0
2014-06-11 10:20:00,177.67,178.48,177.59,178.21,83800.0,177.67,178.48,177.59,178.21,83800.0
2014-06-11 10:25:00,178.26,178.38,177.8,178.03,54500.0,178.26,178.38,177.8,178.03,54500.0
2014-06-11 10:30:00,178.0,178.1,177.7,177.9,43200.0,178.0,178.1,177.7,177.9,43200.0
2014-06-11 10:35:00,178.08,178.09,177.36,177.39,78500.0,178.08,178.09,177.36,177.39,78500.0
2014-06-11 10:40:00,177.41,177.59,177.06,177.16,32800.0,177.41,177.59,177.06,177.16,32800.0
2014-06-11 10:45:00,177.23,177.42,177.1,177.18,40200.0,177.23,177.42,177.1,177.18,40200.0
2014-06-11 10:50:00,177.17,177.51,177.07,177.19,63700.0,177.17,177.51,177.07,177.19,63700.0
2014-06-11 10:55:00,177.11,177.39,177.1,177.39,8700.0,177.11,177.39,177.1,177.39,8700.0
2014-06-11 11:00:00,177.41,178.0,177.41,177.98,27600.0,177.41,178.0,177.41,177.98,27600.0
2014-06-11 11:05:00,177.99,178.2,177.84,178.16,29600.0,177.99,178.2,177.84,178.16,29600.0
2014-06-11 11:10:00,178.13,178.49,178.01,178.3,19500.0,178.13,178.49,178.01,178.3,19500.0
2014-06-11 11:15:00,178.26,178.29,177.24,177.26,69400.0,178.26,178.29,177.24,177.26,69400.0
2014-06-11 11:20:00,177.26,177.86,177.14,177.51,55100.0,177.26,177.86,177.14,177.51,55100.0
2014-06-11 11:25:00,177.76,177.87,177.54,177.63,20300.0,177.76,177.87,177.54,177.63,20300.0
2014-06-11 11:30:00,177.69,178.68,177.56,178.43,94300.0,177.69,178.68,177.56,178.43,94300.0
2014-06-11 11:35:00,178.29,178.4,177.96,178.04,18000.0,178.29,178.4,177.96,178.04,18000.0
2014-06-11 11:40:00,178.04,178.09,177.37,177.44,32300.0,178.04,178.09,177.37,177.44,32300.0
2014-06-11 11:45:00,177.46,177.53,177.3,177.3,18500.0,177.46,177.53,177.3,177.3,18500.0
2014-06-11 11:50:00,177.5,177.59,177.27,177.44,10500.0,177.5,177.59,177.27,177.44,10500.0
2014-06-11 11:55:00,177.36,177.75,177.36,177.49,14700.0,177.36,177.75,177.36,177.49,14700.0
2014-06-11 12:00:00,177.5,177.52,176.99,177.3,31800.0,177.5,177.52,176.99,177.3,31800.0
2014-06-11 12:05:00,177.27,177.47,177.01,177.02,11800.0,177.27,177.47,177.01,177.02,11800.0
2014-06-11 12:10:00,177.08,177.23,176.99,177.21,14400.0,177.08,177.23,176.99,177.21,14400.0
2014-06-11 12:15:00,177.1,177.35,177.0,177.24,19800.0,177.1,177.35,177.0,177.24,19800.0
2014-06-11 12:20:00,177.35,177.38,177.12,177.33,13800.0,177.35,177.38,177.12,177.33,13800.0
2014-06-11 12:25:00,177.27,177.66,177.2,177.66,13100.0,177.27,177.66,177.2,177.66,13100.0
2014-06-11 12:30:00,177.66,177.72,177.46,177.6,22600.0,177.66,177.72,177.46,177.6,22600.0
2014-06-11 12:35:00,177.64,177.73,177.54,177.54,9100.0,177.64,177.73,177.54,177.54,9100.0
2014-06-11 12:40:00,177.56,177.57,177.33,177.47,10100.0,177.56,177.57,177.33,177.47,10100.0
2014-06-11 12:45:00,177.37,177.87,177.37,177.87,14300.0,177.37,177.87,177.37,177.87,14300.0
2014-06-11 12:50:00,177.87,177.9,177.66,177.71,17000.0,177.87,177.9,177.66,177.71,17000.0
2014-06-11 12:55:00,177.75,178.2,177.7,178.11,20500.0,177.75,178.2,177.7,178.11,20500.0
2014-06-11 13:00:00,178.11,178.27,177.81,177.94,13000.0,178.11,178.27,177.81,177.94,13000.0
2014-06-11 13:05:00,177.92,178.11,177.84,178.05,7000.0,177.92,178.11,177.84,178.05,7000.0
2014-06-11 13:10:00,177.89,178.04,177.73,177.92,7200.0,177.89,178.04,177.73,177.92,7200.0
2014-06-11 13:15:00,177.85,178.09,177.83,177.89,4800.0,177.85,178.09,177.83,177.89,4800.0
2014-06-11 13:20:00,178.01,178.01,177.68,177.68,9900.0,178.01,178.01,177.68,177.68,9900.0
2014-06-11 13:25:00,177.69,177.74,177.31,177.5,15900.0,177.69,177.74,177.31,177.5,15900.0
2014-06-11 13:30:00,177.5,177.5,177.26,177.5,5000.0,177.5,177.5,177.26,177.5,5000.0
2014-06-11 13:35:00,177.38,177.38,177.14,177.19,5500.0,177.38,177.38,177.14,177.19,5500.0
2014-06-11 13:40:00,177.27,177.35,177.14,177.35,16400.0,177.27,177.35,177.14,177.35,16400.0
2014-06-11 13:45:00,177.26,177.31,177.0,177.12,16400.0,177.26,177.31,177.0,177.12,16400.0
2014-06-11 13:50:00,177.07,177.14,176.6,176.73,35400.0,177.07,177.14,176.6,176.73,35400.0
2014-06-11 13:55:00,176.84,177.07,176.46,176.84,36600.0,176.84,177.07,176.46,176.84,36600.0
2014-06-11 14:00:00,176.77,176.98,176.67,176.7,21100.0,176.77,176.98,176.67,176.7,21100.0
2014-06-11 14:05:00,176.7,176.75,175.73,176.31,61600.0,176.7,176.75,175.73,176.31,61600.0
2014-06-11 14:10:00,176.32,176.84,176.07,176.58,27200.0,176.32,176.84,176.07,176.58,27200.0
2014-06-11 14:15:00,176.69,176.88,176.49,176.69,10200.0,176.69,176.88,176.49,176.69,10200.0
2014-06-11 14:20:00,176.71,176.96,176.64,176.75,14000.0,176.71,176.96,176.64,176.75,14000.0
2014-06-11 14:25:00,176.63,177.03,176.52,176.81,26700.0,176.63,177.03,176.52,176.81,26700.0
2014-06-11 14:30:00,176.67,177.07,176.67,176.78,14600.0,176.67,177.07,176.67,176.78,14600.0
2014-06-11 14:35:00,176.85,176.89,176.63,176.7,12900.0,176.85,176.89,176.63,176.7,12900.0
2014-06-11 14:40:00,176.68,176.72,176.52,176.58,10300.0,176.68,176.72,176.52,176.58,10300.0
2014-06-11 14:45:00,176.64,176.9,176.5,176.5,19800.0,176.64,176.9,176.5,176.5,19800.0
2014-06-11 14:50:00,176.58,176.71,176.32,176.39,39900.0,176.58,176.71,176.32,176.39,39900.0
2014-06-11 14:55:00,176.44,176.6,176.18,176.49,21700.0,176.44,176.6,176.18,176.49,21700.0
2014-06-11 15:00:00,176.55,176.75,176.48,176.65,15600.0,176.55,176.75,176.48,176.65,15600.0
2014-06-11 15:05:00,176.7,176.75,176.51,176.58,12100.0,176.7,176.75,176.51,176.58,12100.0
2014-06-11 15:10:00,176.68,176.73,176.55,176.58,6800.0,176.68,176.73,176.55,176.58,6800.0
2014-06-11 15:15:00,176.53,176.65,176.43,176.51,12500.0,176.53,176.65,176.43,176.51,12500.0
2014-06-11 15:20:00,176.52,176.58,176.22,176.22,16600.0,176.52,176.58,176.22,176.22,16600.0
2014-06-11 15:25:00,176.23,176.57,176.17,176.57,25000.0,176.23,176.57,176.17,176.57,25000.0
2014-06-11 15:30:00,176.64,177.06,176.64,176.91,38100.0,176.64,177.06,176.64,176.91,38100.0
2014-06-11 15:35:00,176.99,177.03,176.8,176.92,54600.0,176.99,177.03,176.8,176.92,54600.0
2014-06-11 15:40:00,176.88,177.0,176.68,176.69,30800.0,176.88,177.0,176.68,176.69,30800.0
2014-06-11 15:45:00,176.7,176.87,176.53,176.58,31700.0,176.7,176.87,176.53,176.58,31700.0
2014-06-11 15:50:00,176.64,176.9,176.46,176.46,68900.0,176.64,176.9,176.46,176.46,68900.0
2014-06-11 15:55:00,176.44,176.6,176.33,176.51,64700.0,176.44,176.6,176.33,176.51,64700.0
2014-06-12 09:30:00,176.5,177.78,175.0,175.01,165300.0,176.5,177.78,175.0,175.01,165300.0
2014-06-12 09:35:00,175.0,176.92,174.76,176.92,40900.0,175.0,176.92,174.76,176.92,40900.0
2014-06-12 09:40:00,176.87,177.88,176.64,177.81,62500.0,176.87,177.88,176.64,177.81,62500.0
2014-06-12 09:45:00,177.86,178.38,177.39,178.09,56900.0,177.86,178.38,177.39,178.09,56900.0
2014-06-12 09:50:00,178.1,179.29,178.08,179.06,105200.0,178.1,179.29,178.08,179.06,105200.0
2014-06-12 09:55:00,179.18,179.2,178.4,178.46,57900.0,179.18,179.2,178.4,178.46,57900.0
2014-06-12 10:00:00,178.57,179.28,178.49,179.16,40000.0,178.57,179.28,178.49,179.16,40000.0
2014-06-12 10:05:00,179.19,179.5,179.01,179.5,64800.0,179.19,179.5,179.01,179.5,64800.0
2014-06-12 10:10:00,179.44,179.5,178.44,178.99,61300.0,179.44,179.5,178.44,178.99,61300.0
2014-06-12 10:15:00,178.86,178.86,178.05,178.36,30300.0,178.86,178.86,178.05,178.36,30300.0
2014-06-12 10:20:00,178.4,178.72,178.33,178.42,29300.0,178.4,178.72,178.33,178.42,29300.0
2014-06-12 10:25:00,178.45,178.5,176.9,176.92,55100.0,178.45,178.5,176.9,176.92,55100.0
2014-06-12 10:30:00,176.9,177.2,176.5,176.71,59100.0,176.9,177.2,176.5,176.71,59100.0
2014-06-12 10:35:00,176.81,177.54,176.7,177.33,42300.0,176.81,177.54,176.7,177.33,42300.0
2014-06-12 10:40:00,177.43,177.58,177.06,177.48,14400.0,177.43,177.58,177.06,177.48,14400.0
2014-06-12 10:45:00,177.3,177.88,177.3,177.64,24100.0,177.3,177.88,177.3,177.64,24100.0
2014-06-12 10:50:00,177.59,178.29,177.54,178.23,15800.0,177.59,178.29,177.54,178.23,15800.0
2014-06-12 10:55:00,178.31,178.82,178.2,178.56,47400.0,178.31,178.82,178.2,178.56,47400.0
2014-06-12 11:00:00,178.59,178.7,177.94,178.24,17600.0,178.59,178.7,177.94,178.24,17600.0
2014-06-12 11:05:00,178.39,178.68,178.1,178.63,14500.0,178.39,178.68,178.1,178.63,14500.0
2014-06-12 11:10:00,178.68,178.74,178.33,178.36,14100.0,178.68,178.74,178.33,178.36,14100.0
2014-06-12 11:15:00,178.49,178.5,178.05,178.06,8900.0,178.49,178.5,178.05,178.06,8900.0
2014-06-12 11:20:00,178.07,178.09,177.62,177.83,9800.0,178.07,178.09,177.62,177.83,9800.0
2014-06-12 11:25:00,177.86,178.22,177.76,178.18,8600.0,177.86,178.22,177.76,178.18,8600.0
2014-06-12 11:30:00,178.19,178.35,178.03,178.35,17100.0,178.19,178.35,178.03,178.35,17100.0
2014-06-12 11:35:00,178.33,178.6,178.0,178.4,24500.0,178.33,178.6,178.0,178.4,24500.0
2014-06-12 11:40:00,178.3,178.6,178.25,178.43,14100.0,178.3,178.6,178.25,178.43,14100.0
2014-06-12 11:45:00,178.57,178.59,178.5,178.55,12700.0,178.57,178.59,178.5,178.55,12700.0
2014-06-12 11:50:00,178.5,178.78,178.48,178.58,21800.0,178.5,178.78,178.48,178.58,21800.0
2014-06-12 11:55:00,178.69,178.8,178.53,178.63,14300.0,178.69,178.8,178.53,178.63,14300.0
2014-06-12 12:00:00,178.62,178.75,178.45,178.59,12500.0,178.62,178.75,178.45,178.59,12500.0
2014-06-12 12:05:00,178.58,178.95,178.51,178.95,19500.0,178.58,178.95,178.51,178.95,19500.0
2014-06-12 12:10:00,178.81,178.93,178.69,178.72,12000.0,178.81,178.93,178.69,178.72,12000.0
2014-06-12 12:15:00,178.7,178.89,178.63,178.76,22000.0,178.7,178.89,178.63,178.76,22000.0
2014-06-12 12:20:00,178.81,179.15,178.81,179.13,29200.0,178.81,179.15,178.81,179.13,29200.0
2014-06-12 12:25:00,179.12,179.25,178.99,178.99,11600.0,179.12,179.25,178.99,178.99,11600.0
2014-06-12 12:30:00,178.94,179.25,178.9,179.22,20500.0,178.94,179.25,178.9,179.22,20500.0
2014-06-12 12:35:00,179.1,179.35,179.1,179.26,13900.0,179.1,179.35,179.1,179.26,13900.0
2014-06-12 12:40:00,179.26,179.35,179.19,179.24,14800.0,179.26,179.35,179.19,179.24,14800.0
2014-06-12 12:45:00,179.25,179.29,179.14,179.21,28100.0,179.25,179.29,179.14,179.21,28100.0
2014-06-12 12:50:00,179.2,179.23,178.83,178.88,22200.0,179.2,179.23,178.83,178.88,22200.0
2014-06-12 12:55:00,178.89,178.96,178.61,178.78,42800.0,178.89,178.96,178.61,178.78,42800.0
2014-06-12 13:00:00,178.82,178.88,178.61,178.87,9600.0,178.82,178.88,178.61,178.87,9600.0
2014-06-12 13:05:00,178.85,178.89,178.63,178.81,11000.0,178.85,178.89,178.63,178.81,11000.0
2014-06-12 13:10:00,178.79,178.8,178.51,178.6,25500.0,178.79,178.8,178.51,178.6,25500.0
2014-06-12 13:15:00,178.63,178.83,178.5,178.5,80500.0,178.63,178.83,178.5,178.5,80500.0
2014-06-12 13:20:00,178.52,178.62,178.04,178.06,19500.0,178.52,178.62,178.04,178.06,19500.0
2014-06-12 13:25:00,178.06,178.07,177.7,177.96,31900.0,178.06,178.07,177.7,177.96,31900.0
2014-06-12 13:30:00,177.94,178.11,177.51,177.71,40600.0,177.94,178.11,177.51,177.71,40600.0
2014-06-12 13:35:00,177.71,177.97,177.53,177.78,21500.0,177.71,177.97,177.53,177.78,21500.0
2014-06-12 13:40:00,177.62,177.87,177.33,177.64,27100.0,177.62,177.87,177.33,177.64,27100.0
2014-06-12 13:45:00,177.65,177.65,177.15,177.29,26900.0,177.65,177.65,177.15,177.29,26900.0
2014-06-12 13:50:00,177.2,177.3,176.72,176.75,33700.0,177.2,177.3,176.72,176.75,33700.0
2014-06-12 13:55:00,176.72,177.25,176.72,177.22,35000.0,176.72,177.25,176.72,177.22,35000.0
2014-06-12 14:00:00,177.15,177.25,176.84,176.84,12500.0,177.15,177.25,176.84,176.84,12500.0
2014-06-12 14:05:00,176.97,177.0,176.53,176.57,32400.0,176.97,177.0,176.53,176.57,32400.0
2014-06-12 14:10:00,176.59,176.95,176.5,176.77,26300.0,176.59,176.95,176.5,176.77,26300.0
2014-06-12 14:15:00,176.92,177.04,176.67,176.73,16700.0,176.92,177.04,176.67,176.73,16700.0
2014-06-12 14:20:00,176.71,176.9,176.62,176.62,14500.0,176.71,176.9,176.62,176.62,14500.0
2014-06-12 14:25:00,176.66,176.71,176.33,176.48,29500.0,176.66,176.71,176.33,176.48,29500.0
2014-06-12 14:30:00,176.46,176.46,175.58,175.82,55200.0,176.46,176.46,175.58,175.82,55200.0
2014-06-12 14:35:00,175.83,176.07,175.63,176.02,45300.0,175.83,176.07,175.63,176.02,45300.0
2014-06-12 14:40:00,176.02,176.67,176.01,176.66,45800.0,176.02,176.67,176.01,176.66,45800.0
2014-06-12 14:45:00,176.63,177.24,176.63,177.24,25200.0,176.63,177.24,176.63,177.24,25200.0
2014-06-12 14:50:00,177.22,177.23,176.8,176.99,16400.0,177.22,177.23,176.8,176.99,16400.0
2014-06-12 14:55:00,176.98,177.12,176.59,176.7,18700.0,176.98,177.12,176.59,176.7,18700.0
2014-06-12 15:00:00,176.6,176.75,176.57,176.61,7100.0,176.6,176.75,176.57,176.61,7100.0
2014-06-12 15:05:00,176.54,176.82,176.25,176.29,56900.0,176.54,176.82,176.25,176.29,56900.0
2014-06-12 15:10:00,176.35,176.42,176.04,176.31,14900.0,176.35,176.42,176.04,176.31,14900.0
2014-06-12 15:15:00,176.38,176.69,176.3,176.55,18600.0,176.38,176.69,176.3,176.55,18600.0
2014-06-12 15:20:00,176.58,176.64,176.36,176.55,54700.0,176.58,176.64,176.36,176.55,54700.0
2014-06-12 15:25:00,176.59,176.77,176.31,176.39,31900.0,176.59,176.77,176.31,176.39,31900.0
2014-06-12 15:30:00,176.44,176.45,176.18,176.26,20400.0,176.44,176.45,176.18,176.26,20400.0
2014-06-12 15:35:00,176.3,176.3,175.64,175.82,34100.0,176.3,176.3,175.64,175.82,34100.0
2014-06-12 15:40:00,175.83,176.0,175.77,176.0,32700.0,175.83,176.0,175.77,176.0,32700.0
2014-06-12 15:45:00,175.97,176.2,175.86,175.99,41200.0,175.97,176.2,175.86,175.99,41200.0
2014-06-12 15:50:00,175.93,176.01,175.78,175.9,75900.0,175.93,176.01,175.78,175.9,75900.0
2014-06-12 15:55:00,175.93,176.14,175.81,175.97,130100.0,175.93,176.14,175.81,175.97,130100.0
2014-06-13 09:30:00,176.31,178.47,176.3,178.14,116100.0,176.31,178.47,176.3,178.14,116100.0
2014-06-13 09:35:00,178.16,178.2,176.5,176.9,100100.0,178.16,178.2,176.5,176.9,100100.0
2014-06-13 09:40:00,176.6,177.52,176.43,177.38,45400.0,176.6,177.52,176.43,177.38,45400.0
2014-06-13 09:45:00,177.41,178.08,176.82,176.86,23200.0,177.41,178.08,176.82,176.86,23200.0
2014-06-13 09:50:00,176.81,177.68,176.81,177.35,22300.0,176.81,177.68,176.81,177.35,22300.0
2014-06-13 09:55:00,177.24,177.7,176.82,177.43,46300.0,177.24,177.7,176.82,177.43,46300.0
2014-06-13 10:00:00,177.3,177.3,176.0,176.08,39900.0,177.3,177.3,176.0,176.08,39900.0
2014-06-13 10:05:00,176.08,176.54,175.8,176.54,46100.0,176.08,176.54,175.8,176.54,46100.0
2014-06-13 10:10:00,176.41,177.47,176.41,177.28,29900.0,176.41,177.47,176.41,177.28,29900.0
2014-06-13 10:15:00,177.15,178.11,176.96,177.97,89800.0,177.15,178.11,176.96,177.97,89800.0
2014-06-13 10:20:00,178.0,178.23,177.81,177.91,55800.0,178.0,178.23,177.81,177.91,55800.0
2014-06-13 10:25:00,177.99,178.0,177.62,177.76,9300.0,177.99,178.0,177.62,177.76,9300.0
2014-06-13 10:30:00,177.69,178.23,177.57,178.23,31700.0,177.69,178.23,177.57,178.23,31700.0
2014-06-13 10:35:00,178.24,178.3,177.76,178.19,66200.0,178.24,178.3,177.76,178.19,66200.0
2014-06-13 10:40:00,178.18,178.57,178.06,178.39,67000.0,178.18,178.57,178.06,178.39,67000.0
2014-06-13 10:45:00,178.23,178.23,177.99,178.15,22500.0,178.23,178.23,177.99,178.15,22500.0
2014-06-13 10:50:00,178.19,178.9,178.19,178.9,98200.0,178.19,178.9,178.19,178.9,98200.0
2014-06-13 10:55:00,178.9,179.23,178.76,179.19,74400.0,178.9,179.23,178.76,179.19,74400.0
2014-06-13 11:00:00,179.25,179.5,179.07,179.29,44700.0,179.25,179.5,179.07,179.29,44700.0
2014-06-13 11:05:00,179.25,179.3,178.98,179.01,15100.0,179.25,179.3,178.98,179.01,15100.0
2014-06-13 11:10:00,179.04,179.28,178.87,178.91,28900.0,179.04,179.28,178.87,178.91,28900.0
2014-06-13 11:15:00,178.91,178.99,178.73,178.83,32600.0,178.91,178.99,178.73,178.83,32600.0
2014-06-13 11:20:00,178.73,178.73,178.28,178.5,34700.0,178.73,178.73,178.28,178.5,34700.0
2014-06-13 11:25:00,178.56,178.56,178.23,178.31,35800.0,178.56,178.56,178.23,178.31,35800.0
2014-06-13 11:30:00,178.35,178.5,177.97,178.21,27500.0,178.35,178.5,177.97,178.21,27500.0
2014-06-13 11:35:00,178.2,178.2,177.73,177.74,15400.0,178.2,178.2,177.73,177.74,15400.0
2014-06-13 11:40:00,177.73,177.73,177.21,177.21,32600.0,177.73,177.73,177.21,177.21,32600.0
2014-06-13 11:45:00,177.2,177.33,177.01,177.11,24100.0,177.2,177.33,177.01,177.11,24100.0
2014-06-13 11:50:00,177.1,177.48,177.09,177.35,19200.0,177.1,177.48,177.09,177.35,19200.0
2014-06-13 11:55:00,177.35,177.63,177.3,177.59,15100.0,177.35,177.63,177.3,177.59,15100.0
2014-06-13 12:00:00,177.64,178.2,177.54,178.19,19300.0,177.64,178.2,177.54,178.19,19300.0
2014-06-13 12:05:00,178.2,178.5,178.15,178.2,10600.0,178.2,178.5,178.15,178.2,10600.0
2014-06-13 12:10:00,178.21,178.28,177.97,178.01,13100.0,178.21,178.28,177.97,178.01,13100.0
2014-06-13 12:15:00,177.87,177.88,177.58,177.78,6000.0,177.87,177.88,177.58,177.78,6000.0
2014-06-13 12:20:00,177.81,178.15,177.75,177.75,15200.0,177.81,178.15,177.75,177.75,15200.0
2014-06-13 12:25:00,177.85,177.85,177.55,177.57,13300.0,177.85,177.85,177.55,177.57,13300.0
2014-06-13 12:30:00,177.58,177.76,177.57,177.62,6800.0,177.58,177.76,177.57,177.62,6800.0
2014-06-13 12:35:00,177.65,177.79,177.47,177.47,5200.0,177.65,177.79,177.47,177.47,5200.0
2014-06-13 12:40:00,177.4,177.7,177.32,177.65,7800.0,177.4,177.7,177.32,177.65,7800.0
2014-06-13 12:45:00,177.62,177.73,177.57,177.57,5500.0,177.62,177.73,177.57,177.57,5500.0
2014-06-13 12:50:00,177.55,177.58,177.46,177.5,18600.0,177.55,177.58,177.46,177.5,18600.0
2014-06-13 12:55:00,177.53,177.59,177.39,177.39,7400.0,177.53,177.59,177.39,177.39,7400.0
2014-06-13 13:00:00,177.39,177.61,177.31,177.39,11200.0,177.39,177.61,177.31,177.39,11200.0
2014-06-13 13:05:00,177.39,177.54,177.3,177.34,11600.0,177.39,177.54,177.3,177.34,11600.0
2014-06-13 13:10:00,177.34,177.5,177.27,177.41,5100.0,177.34,177.5,177.27,177.41,5100.0
2014-06-13 13:15:00,177.3,177.5,177.26,177.44,5100.0,177.3,177.5,177.26,177.44,5100.0
2014-06-13 13:20:00,177.49,177.51,177.24,177.24,5800.0,177.49,177.51,177.24,177.24,5800.0
2014-06-13 13:25:00,177.23,177.5,177.19,177.31,6500.0,177.23,177.5,177.19,177.31,6500.0
2014-06-13 13:30:00,177.32,177.42,177.24,177.31,6600.0,177.32,177.42,177.24,177.31,6600.0
2014-06-13 13:35:00,177.34,177.58,177.31,177.57,10000.0,177.34,177.58,177.31,177.57,10000.0
2014-06-13 13:40:00,177.57,177.69,177.43,177.59,6700.0,177.57,177.69,177.43,177.59,6700.0
2014-06-13 13:45:00,177.7,178.0,177.63,177.82,11700.0,177.7,178.0,177.63,177.82,11700.0
2014-06-13 13:50:00,177.93,178.09,177.79,177.92,10700.0,177.93,178.09,177.79,177.92,10700.0
2014-06-13 13:55:00,178.09,178.1,177.9,177.94,8300.0,178.09,178.1,177.9,177.94,8300.0
2014-06-13 14:00:00,177.97,178.02,177.72,177.73,16800.0,177.97,178.02,177.72,177.73,16800.0
2014-06-13 14:05:00,177.8,178.08,177.66,177.91,11800.0,177.8,178.08,177.66,177.91,11800.0
2014-06-13 14:10:00,178.0,178.09,177.9,177.99,15600.0,178.0,178.09,177.9,177.99,15600.0
2014-06-13 14:15:00,177.99,178.4,177.93,178.22,46200.0,177.99,178.4,177.93,178.22,46200.0
2014-06-13 14:20:00,178.12,178.17,177.91,177.94,15800.0,178.12,178.17,177.91,177.94,15800.0
2014-06-13 14:25:00,177.94,177.98,177.85,177.9,8200.0,177.94,177.98,177.85,177.9,8200.0
2014-06-13 14:30:00,177.92,178.03,177.91,177.95,10100.0,177.92,178.03,177.91,177.95,10100.0
2014-06-13 14:35:00,178.05,178.1,177.96,177.98,9400.0,178.05,178.1,177.96,177.98,9400.0
2014-06-13 14:40:00,177.99,178.21,177.99,178.21,8400.0,177.99,178.21,177.99,178.21,8400.0
2014-06-13 14:45:00,178.24,178.34,178.13,178.23,13800.0,178.24,178.34,178.13,178.23,13800.0
2014-06-13 14:50:00,178.26,178.35,178.2,178.29,11400.0,178.26,178.35,178.2,178.29,11400.0
2014-06-13 14:55:00,178.23,178.29,178.13,178.21,10400.0,178.23,178.29,178.13,178.21,10400.0
2014-06-13 15:00:00,178.27,178.3,178.12,178.21,17000.0,178.27,178.3,178.12,178.21,17000.0
2014-06-13 15:05:00,178.17,178.55,178.15,178.5,18000.0,178.17,178.55,178.15,178.5,18000.0
2014-06-13 15:10:00,178.49,178.53,178.35,178.4,6600.0,178.49,178.53,178.35,178.4,6600.0
2014-06-13 15:15:00,178.46,178.46,178.31,178.31,11100.0,178.46,178.46,178.31,178.31,11100.0
2014-06-13 15:20:00,178.38,178.38,178.15,178.16,24700.0,178.38,178.38,178.15,178.16,24700.0
2014-06-13 15:25:00,178.16,178.28,177.94,177.98,26400.0,178.16,178.28,177.94,177.98,26400.0
2014-06-13 15:30:00,178.0,178.07,177.77,177.78,22700.0,178.0,178.07,177.77,177.78,22700.0
2014-06-13 15:35:00,177.78,177.99,177.78,177.89,27000.0,177.78,177.99,177.78,177.89,27000.0
2014-06-13 15:40:00,177.92,178.01,177.88,177.98,32500.0,177.92,178.01,177.88,177.98,32500.0
2014-06-13 15:45:00,177.91,177.96,177.84,177.92,28700.0,177.91,177.96,177.84,177.92,28700.0
2014-06-13 15:50:00,177.97,178.08,177.9,177.97,60400.0,177.97,178.08,177.9,177.97,60400.0
2014-06-13 15:55:00,177.92,178.17,177.91,178.08,101900.0,177.92,178.17,177.91,178.08,101900.0
2014-06-16 09:30:00,177.45,177.47,176.32,176.48,67700.0,177.45,177.47,176.32,176.48,67700.0
2014-06-16 09:35:00,176.5,176.85,175.9,176.63,61600.0,176.5,176.85,175.9,176.63,61600.0
2014-06-16 09:40:00,176.51,177.43,176.51,176.97,35800.0,176.51,177.43,176.51,176.97,35800.0
2014-06-16 09:45:00,176.93,177.39,176.01,176.35,77100.0,176.93,177.39,176.01,176.35,77100.0
2014-06-16 09:50:00,176.43,176.43,175.26,175.32,68900.0,176.43,176.43,175.26,175.32,68900.0
2014-06-16 09:55:00,175.32,176.2,175.3,175.61,54100.0,175.32,176.2,175.3,175.61,54100.0
2014-06-16 10:00:00,175.53,176.55,175.32,176.0,139100.0,175.53,176.55,175.32,176.0,139100.0
2014-06-16 10:05:00,176.0,176.06,175.51,175.72,88400.0,176.0,176.06,175.51,175.72,88400.0
2014-06-16 10:10:00,175.61,176.29,175.57,176.1,31400.0,175.61,176.29,175.57,176.1,31400.0
2014-06-16 10:15:00,176.1,176.28,175.71,175.98,14600.0,176.1,176.28,175.71,175.98,14600.0
2014-06-16 10:20:00,176.0,176.13,175.56,175.56,29100.0,176.0,176.13,175.56,175.56,29100.0
2014-06-16 10:25:00,175.68,175.79,174.83,175.17,67100.0,175.68,175.79,174.83,175.17,67100.0
2014-06-16 10:30:00,175.17,176.0,175.17,175.5,21900.0,175.17,176.0,175.17,175.5,21900.0
2014-06-16 10:35:00,175.59,175.59,175.14,175.45,14800.0,175.59,175.59,175.14,175.45,14800.0
2014-06-16 10:40:00,175.42,175.57,175.09,175.57,22000.0,175.42,175.57,175.09,175.57,22000.0
2014-06-16 10:45:00,175.48,176.31,175.48,176.08,29700.0,175.48,176.31,175.48,176.08,29700.0
2014-06-16 10:50:00,176.05,176.06,175.63,175.99,13900.0,176.05,176.06,175.63,175.99,13900.0
2014-06-16 10:55:00,175.98,175.98,175.59,175.77,9500.0,175.98,175.98,175.59,175.77,9500.0
2014-06-16 11:00:00,175.57,175.79,175.17,175.22,17600.0,175.57,175.79,175.17,175.22,17600.0
2014-06-16 11:05:00,175.31,175.35,174.91,174.94,19800.0,175.31,175.35,174.91,174.94,19800.0
2014-06-16 11:10:00,174.92,175.34,174.89,175.34,13200.0,174.92,175.34,174.89,175.34,13200.0
2014-06-16 11:15:00,175.15,175.34,175.06,175.29,14100.0,175.15,175.34,175.06,175.29,14100.0
2014-06-16 11:20:00,175.19,175.34,174.99,175.18,23300.0,175.19,175.34,174.99,175.18,23300.0
2014-06-16 11:25:00,175.1,175.32,174.9,175.01,43500.0,175.1,175.32,174.9,175.01,43500.0
2014-06-16 11:30:00,175.01,175.01,174.68,174.84,18300.0,175.01,175.01,174.68,174.84,18300.0
2014-06-16 11:35:00,174.96,174.99,174.68,174.84,14800.0,174.96,174.99,174.68,174.84,14800.0
2014-06-16 11:40:00,174.75,175.27,174.56,175.22,22700.0,174.75,175.27,174.56,175.22,22700.0
2014-06-16 11:45:00,175.22,175.68,175.16,175.52,5800.0,175.22,175.68,175.16,175.52,5800.0
2014-06-16 11:50:00,175.62,175.66,175.31,175.31,12400.0,175.62,175.66,175.31,175.31,12400.0
2014-06-16 11:55:00,175.36,175.63,175.29,175.47,11500.0,175.36,175.63,175.29,175.47,11500.0
2014-06-16 12:00:00,175.53,175.73,175.51,175.73,2000.0,175.53,175.73,175.51,175.73,2000.0
2014-06-16 12:05:00,175.78,176.3,175.78,176.23,16900.0,175.78,176.3,175.78,176.23,16900.0
2014-06-16 12:10:00,176.19,176.44,175.93,175.93,10500.0,176.19,176.44,175.93,175.93,10500.0
2014-06-16 12:15:00,175.82,176.14,175.82,176.01,9100.0,175.82,176.14,175.82,176.01,9100.0
2014-06-16 12:20:00,175.98,176.37,175.96,176.2,7800.0,175.98,176.37,175.96,176.2,7800.0
2014-06-16 12:25:00,176.23,176.4,176.15,176.32,11800.0,176.23,176.4,176.15,176.32,11800.0
2014-06-16 12:30:00,176.24,176.36,176.05,176.3,13400.0,176.24,176.36,176.05,176.3,13400.0
2014-06-16 12:35:00,176.15,176.4,176.08,176.4,11200.0,176.15,176.4,176.08,176.4,11200.0
2014-06-16 12:40:00,176.39,176.63,176.36,176.56,25600.0,176.39,176.63,176.36,176.56,25600.0
2014-06-16 12:45:00,176.55,176.58,176.16,176.16,10800.0,176.55,176.58,176.16,176.16,10800.0
2014-06-16 12:50:00,176.29,176.6,176.26,176.47,10200.0,176.29,176.6,176.26,176.47,10200.0
2014-06-16 12:55:00,176.47,176.55,176.32,176.39,12000.0,176.47,176.55,176.32,176.39,12000.0
2014-06-16 13:00:00,176.39,176.53,176.32,176.53,10300.0,176.39,176.53,176.32,176.53,10300.0
2014-06-16 13:05:00,176.53,176.6,176.39,176.43,8100.0,176.53,176.6,176.39,176.43,8100.0
2014-06-16 13:10:00,176.59,176.59,176.13,176.22,21700.0,176.59,176.59,176.13,176.22,21700.0
2014-06-16 13:15:00,176.22,176.22,175.85,175.85,25800.0,176.22,176.22,175.85,175.85,25800.0
2014-06-16 13:20:00,175.82,175.99,175.71,175.82,7400.0,175.82,175.99,175.71,175.82,7400.0
2014-06-16 13:25:00,175.88,176.02,175.83,175.86,6400.0,175.88,176.02,175.83,175.86,6400.0
2014-06-16 13:30:00,175.9,176.1,175.78,176.03,22300.0,175.9,176.1,175.78,176.03,22300.0
2014-06-16 13:35:00,176.1,176.38,176.06,176.38,22600.0,176.1,176.38,176.06,176.38,22600.0
2014-06-16 13:40:00,176.37,176.53,176.31,176.36,22100.0,176.37,176.53,176.31,176.36,22100.0
2014-06-16 13:45:00,176.35,176.46,176.18,176.44,12700.0,176.35,176.46,176.18,176.44,12700.0
2014-06-16 13:50:00,176.43,176.55,176.38,176.38,24700.0,176.43,176.55,176.38,176.38,24700.0
2014-06-16 13:55:00,176.41,176.41,176.14,176.22,6700.0,176.41,176.41,176.14,176.22,6700.0
2014-06-16 14:00:00,176.23,176.32,175.78,176.18,39900.0,176.23,176.32,175.78,176.18,39900.0
2014-06-16 14:05:00,176.29,176.6,176.19,176.45,14700.0,176.29,176.6,176.19,176.45,14700.0
2014-06-16 14:10:00,176.44,176.6,176.34,176.57,5500.0,176.44,176.6,176.34,176.57,5500.0
2014-06-16 14:15:00,176.6,176.81,176.5,176.6,11900.0,176.6,176.81,176.5,176.6,11900.0
2014-06-16 14:20:00,176.74,177.15,176.72,177.02,20900.0,176.74,177.15,176.72,177.02,20900.0
2014-06-16 14:25:00,177.15,177.15,176.94,177.01,7600.0,177.15,177.15,176.94,177.01,7600.0
2014-06-16 14:30:00,177.01,177.11,176.89,176.89,13000.0,177.01,177.11,176.89,176.89,13000.0
2014-06-16 14:35:00,176.83,177.02,176.8,176.98,8000.0,176.83,177.02,176.8,176.98,8000.0
2014-06-16 14:40:00,176.86,177.05,176.86,176.91,9600.0,176.86,177.05,176.86,176.91,9600.0
2014-06-16 14:45:00,176.94,177.19,176.9,177.13,14200.0,176.94,177.19,176.9,177.13,14200.0
2014-06-16 14:50:00,177.11,177.23,176.99,176.99,4600.0,177.11,177.23,176.99,176.99,4600.0
2014-06-16 14:55:00,176.98,177.13,176.8,176.81,33200.0,176.98,177.13,176.8,176.81,33200.0
2014-06-16 15:00:00,176.8,176.95,176.68,176.78,10900.0,176.8,176.95,176.68,176.78,10900.0
2014-06-16 15:05:00,176.71,176.96,176.71,176.89,7800.0,176.71,176.96,176.71,176.89,7800.0
2014-06-16 15:10:00,176.89,176.92,176.47,176.53,17400.0,176.89,176.92,176.47,176.53,17400.0
2014-06-16 15:15:00,176.45,176.76,176.44,176.7,8500.0,176.45,176.76,176.44,176.7,8500.0
2014-06-16 15:20:00,176.66,176.78,176.5,176.6,11900.0,176.66,176.78,176.5,176.6,11900.0
2014-06-16 15:25:00,176.5,176.7,176.49,176.62,13600.0,176.5,176.7,176.49,176.62,13600.0
2014-06-16 15:30:00,176.57,176.72,176.49,176.61,12200.0,176.57,176.72,176.49,176.61,12200.0
2014-06-16 15:35:00,176.61,177.04,176.57,177.04,20300.0,176.61,177.04,176.57,177.04,20300.0
2014-06-16 15:40:00,177.02,177.02,176.8,176.92,15000.0,177.02,177.02,176.8,176.92,15000.0
2014-06-16 15:45:00,176.92,176.94,176.63,176.67,29700.0,176.92,176.94,176.63,176.67,29700.0
2014-06-16 15:50:00,176.69,176.93,176.69,176.79,40600.0,176.69,176.93,176.69,176.79,40600.0
2014-06-16 15:55:00,176.79,176.9,176.59,176.89,84900.0,176.79,176.9,176.59,176.89,84900.0
2014-06-17 09:30:00,177.46,178.0,176.17,177.98,60000.0,177.46,178.0,176.17,177.98,60000.0
2014-06-17 09:35:00,177.99,178.38,177.27,177.86,83800.0,177.99,178.38,177.27,177.86,83800.0
2014-06-17 09:40:00,178.0,178.73,177.89,178.05,52500.0,178.0,178.73,177.89,178.05,52500.0
2014-06-17 09:45:00,178.1,178.16,177.63,177.76,20900.0,178.1,178.16,177.63,177.76,20900.0
2014-06-17 09:50:00,177.99,177.99,177.63,177.86,27200.0,177.99,177.99,177.63,177.86,27200.0
2014-06-17 09:55:00,177.97,178.12,177.65,177.65,33400.0,177.97,178.12,177.65,177.65,33400.0
2014-06-17 10:00:00,177.67,177.88,177.15,177.19,47700.0,177.67,177.88,177.15,177.19,47700.0
2014-06-17 10:05:00,177.34,177.95,177.24,177.94,27900.0,177.34,177.95,177.24,177.94,27900.0
2014-06-17 10:10:00,177.77,178.14,177.61,177.94,50600.0,177.77,178.14,177.61,177.94,50600.0
2014-06-17 10:15:00,177.98,178.64,177.69,178.64,27800.0,177.98,178.64,177.69,178.64,27800.0
2014-06-17 10:20:00,178.65,179.19,178.47,179.09,85800.0,178.65,179.19,178.47,179.09,85800.0
2014-06-17 10:25:00,179.11,179.26,178.64,178.65,34800.0,179.11,179.26,178.64,178.65,34800.0
2014-06-17 10:30:00,178.65,178.65,178.28,178.29,19200.0,178.65,178.65,178.28,178.29,19200.0
2014-06-17 10:35:00,178.33,178.61,178.27,178.59,28000.0,178.33,178.61,178.27,178.59,28000.0
2014-06-17 10:40:00,178.55,178.59,177.88,178.05,22300.0,178.55,178.59,177.88,178.05,22300.0
2014-06-17 10:45:00,177.95,178.05,177.5,177.59,20900.0,177.95,178.05,177.5,177.59,20900.0
2014-06-17 10:50:00,177.4,177.92,177.4,177.64,13400.0,177.4,177.92,177.4,177.64,13400.0
2014-06-17 10:55:00,177.58,178.0,177.58,177.7,7200.0,177.58,178.0,177.58,177.7,7200.0
2014-06-17 11:00:00,177.82,177.88,177.65,177.71,10700.0,177.82,177.88,177.65,177.71,10700.0
2014-06-17 11:05:00,177.75,177.77,177.1,177.16,25300.0,177.75,177.77,177.1,177.16,25300.0
2014-06-17 11:10:00,177.29,177.72,177.13,177.58,33800.0,177.29,177.72,177.13,177.58,33800.0
2014-06-17 11:15:00,177.61,177.63,177.35,177.44,25700.0,177.61,177.63,177.35,177.44,25700.0
2014-06-17 11:20:00,177.52,177.54,177.15,177.23,16300.0,177.52,177.54,177.15,177.23,16300.0
2014-06-17 11:25:00,177.21,177.29,176.9,177.2,17800.0,177.21,177.29,176.9,177.2,17800.0
2014-06-17 11:30:00,177.22,177.44,177.18,177.23,10900.0,177.22,177.44,177.18,177.23,10900.0
2014-06-17 11:35:00,177.21,177.51,177.07,177.36,27700.0,177.21,177.51,177.07,177.36,27700.0
2014-06-17 11:40:00,177.4,177.59,177.25,177.49,7900.0,177.4,177.59,177.25,177.49,7900.0
2014-06-17 11:45:00,177.53,177.54,177.26,177.36,12400.0,177.53,177.54,177.26,177.36,12400.0
2014-06-17 11:50:00,177.3,177.54,177.13,177.15,15700.0,177.3,177.54,177.13,177.15,15700.0
2014-06-17 11:55:00,177.17,177.3,177.0,177.01,17900.0,177.17,177.3,177.0,177.01,17900.0
2014-06-17 12:00:00,176.97,177.16,176.8,176.84,25300.0,176.97,177.16,176.8,176.84,25300.0
2014-06-17 12:05:00,177.0,177.07,176.87,176.91,3000.0,177.0,177.07,176.87,176.91,3000.0
2014-06-17 12:10:00,176.97,176.98,176.56,176.56,12900.0,176.97,176.98,176.56,176.56,12900.0
2014-06-17 12:15:00,176.58,176.84,176.56,176.84,3900.0,176.58,176.84,176.56,176.84,3900.0
2014-06-17 12:20:00,176.81,177.31,176.81,177.31,10200.0,176.81,177.31,176.81,177.31,10200.0
2014-06-17 12:25:00,177.27,177.31,177.0,177.2,15700.0,177.27,177.31,177.0,177.2,15700.0
2014-06-17 12:30:00,177.22,177.35,177.12,177.29,9800.0,177.22,177.35,177.12,177.29,9800.0
2014-06-17 12:35:00,177.25,177.45,177.17,177.44,7300.0,177.25,177.45,177.17,177.44,7300.0
2014-06-17 12:40:00,177.46,177.66,177.45,177.51,15800.0,177.46,177.66,177.45,177.51,15800.0
2014-06-17 12:45:00,177.64,177.77,177.6,177.61,14200.0,177.64,177.77,177.6,177.61,14200.0
2014-06-17 12:50:00,177.55,177.71,177.37,177.5,17900.0,177.55,177.71,177.37,177.5,17900.0
2014-06-17 12:55:00,177.34,177.36,177.2,177.21,6600.0,177.34,177.36,177.2,177.21,6600.0
2014-06-17 13:00:00,177.22,177.35,176.82,176.82,8100.0,177.22,177.35,176.82,176.82,8100.0
2014-06-17 13:05:00,176.84,176.9,176.55,176.67,26700.0,176.84,176.9,176.55,176.67,26700.0
2014-06-17 13:10:00,176.66,176.82,176.6,176.61,5100.0,176.66,176.82,176.6,176.61,5100.0
2014-06-17 13:15:00,176.6,176.75,176.55,176.75,1900.0,176.6,176.75,176.55,176.75,1900.0
2014-06-17 13:20:00,176.87,176.87,176.5,176.6,14600.0,176.87,176.87,176.5,176.6,14600.0
2014-06-17 13:25:00,176.6,176.6,176.24,176.24,19500.0,176.6,176.6,176.24,176.24,19500.0
2014-06-17 13:30:00,176.22,176.56,176.17,176.52,13700.0,176.22,176.56,176.17,176.52,13700.0
2014-06-17 13:35:00,176.53,176.74,176.41,176.74,9200.0,176.53,176.74,176.41,176.74,9200.0
2014-06-17 13:40:00,176.66,176.82,176.62,176.78,8500.0,176.66,176.82,176.62,176.78,8500.0
2014-06-17 13:45:00,176.85,176.88,176.6,176.6,13800.0,176.85,176.88,176.6,176.6,13800.0
2014-06-17 13:50:00,176.66,176.91,176.57,176.71,14700.0,176.66,176.91,176.57,176.71,14700.0
2014-06-17 13:55:00,176.8,177.1,176.8,177.0,7400.0,176.8,177.1,176.8,177.0,7400.0
2014-06-17 14:00:00,176.84,177.02,176.81,176.81,7000.0,176.84,177.02,176.81,176.81,7000.0
2014-06-17 14:05:00,176.93,177.05,176.85,177.05,3500.0,176.93,177.05,176.85,177.05,3500.0
2014-06-17 14:10:00,177.0,177.25,177.0,177.15,7300.0,177.0,177.25,177.0,177.15,7300.0
2014-06-17 14:15:00,177.05,177.29,177.05,177.25,2300.0,177.05,177.29,177.05,177.25,2300.0
2014-06-17 14:20:00,177.26,177.44,177.18,177.34,8000.0,177.26,177.44,177.18,177.34,8000.0
2014-06-17 14:25:00,177.34,177.52,177.31,177.49,8700.0,177.34,177.52,177.31,177.49,8700.0
2014-06-17 14:30:00,177.54,177.65,177.41,177.6,21300.0,177.54,177.65,177.41,177.6,21300.0
2014-06-17 14:35:00,177.61,177.73,177.6,177.73,9500.0,177.61,177.73,177.6,177.73,9500.0
2014-06-17 14:40:00,177.73,177.85,177.66,177.78,8700.0,177.73,177.85,177.66,177.78,8700.0
2014-06-17 14:45:00,177.72,177.86,177.65,177.66,10700.0,177.72,177.86,177.65,177.66,10700.0
2014-06-17 14:50:00,177.65,177.85,177.65,177.8,11800.0,177.65,177.85,177.65,177.8,11800.0
2014-06-17 14:55:00,177.84,178.1,177.82,178.05,21500.0,177.84,178.1,177.82,178.05,21500.0
2014-06-17 15:00:00,178.03,178.58,178.03,178.45,35200.0,178.03,178.58,178.03,178.45,35200.0
2014-06-17 15:05:00,178.33,178.41,178.03,178.05,6200.0,178.33,178.41,178.03,178.05,6200.0
2014-06-17 15:10:00,178.06,178.48,178.06,178.36,14600.0,178.06,178.48,178.06,178.36,14600.0
2014-06-17 15:15:00,178.31,178.38,178.25,178.29,6300.0,178.31,178.38,178.25,178.29,6300.0
2014-06-17 15:20:00,178.31,178.6,178.25,178.5,37100.0,178.31,178.6,178.25,178.5,37100.0
2014-06-17 15:25:00,178.5,178.68,178.41,178.61,18800.0,178.5,178.68,178.41,178.61,18800.0
2014-06-17 15:30:00,178.69,178.81,178.57,178.8,41100.0,178.69,178.81,178.57,178.8,41100.0
2014-06-17 15:35:00,178.75,179.0,178.73,178.97,41500.0,178.75,179.0,178.73,178.97,41500.0
2014-06-17 15:40:00,178.98,179.26,178.96,179.19,58200.0,178.98,179.26,178.96,179.19,58200.0
2014-06-17 15:45:00,179.19,179.19,178.62,178.68,44800.0,179.19,179.19,178.62,178.68,44800.0
2014-06-17 15:50:00,178.63,178.68,178.15,178.16,77300.0,178.63,178.68,178.15,178.16,77300.0
2014-06-17 15:55:00,178.15,178.25,178.05,178.2,100800.0,178.15,178.25,178.05,178.2,100800.0
2014-06-18 09:30:00,178.41,178.41,177.52,177.67,147200.0,178.41,178.41,177.52,177.67,147200.0
2014-06-18 09:35:00,177.89,178.0,177.31,178.0,53800.0,177.89,178.0,177.31,178.0,53800.0
2014-06-18 09:40:00,177.85,177.87,177.17,177.2,29400.0,177.85,177.87,177.17,177.2,29400.0
2014-06-18 09:45:00,177.23,177.4,176.52,177.0,53700.0,177.23,177.4,176.52,177.0,53700.0
2014-06-18 09:50:00,177.08,177.73,176.78,177.7,45500.0,177.08,177.73,176.78,177.7,45500.0
2014-06-18 09:55:00,177.72,177.72,177.21,177.44,69000.0,177.72,177.72,177.21,177.44,69000.0
2014-06-18 10:00:00,177.41,177.58,177.15,177.44,26400.0,177.41,177.58,177.15,177.44,26400.0
2014-06-18 10:05:00,177.31,177.6,177.22,177.47,25600.0,177.31,177.6,177.22,177.47,25600.0
2014-06-18 10:10:00,177.43,177.68,177.26,177.5,23600.0,177.43,177.68,177.26,177.5,23600.0
2014-06-18 10:15:00,177.49,177.67,177.39,177.6,11800.0,177.49,177.67,177.39,177.6,11800.0
2014-06-18 10:20:00,177.65,178.0,177.43,177.99,45000.0,177.65,178.0,177.43,177.99,45000.0
2014-06-18 10:25:00,177.99,178.09,177.79,177.86,65800.0,177.99,178.09,177.79,177.86,65800.0
2014-06-18 10:30:00,177.77,178.29,177.55,177.68,67900.0,177.77,178.29,177.55,177.68,67900.0
2014-06-18 10:35:00,177.52,177.68,177.36,177.41,16400.0,177.52,177.68,177.36,177.41,16400.0
2014-06-18 10:40:00,177.48,177.71,177.31,177.69,23400.0,177.48,177.71,177.31,177.69,23400.0
2014-06-18 10:45:00,177.79,177.8,177.49,177.61,14700.0,177.79,177.8,177.49,177.61,14700.0
2014-06-18 10:50:00,177.57,177.65,177.43,177.5,19700.0,177.57,177.65,177.43,177.5,19700.0
2014-06-18 10:55:00,177.6,177.62,177.44,177.44,14900.0,177.6,177.62,177.44,177.44,14900.0
2014-06-18 11:00:00,177.44,177.66,177.42,177.55,19800.0,177.44,177.66,177.42,177.55,19800.0
2014-06-18 11:05:00,177.55,178.0,177.55,177.94,17100.0,177.55,178.0,177.55,177.94,17100.0
2014-06-18 11:10:00,177.9,178.0,177.52,177.62,58900.0,177.9,178.0,177.52,177.62,58900.0
2014-06-18 11:15:00,177.6,177.8,177.56,177.7,7800.0,177.6,177.8,177.56,177.7,7800.0
2014-06-18 11:20:00,177.66,177.83,177.51,177.54,14200.0,177.66,177.83,177.51,177.54,14200.0
2014-06-18 11:25:00,177.52,177.52,177.42,177.42,7000.0,177.52,177.52,177.42,177.42,7000.0
2014-06-18 11:30:00,177.43,177.7,177.42,177.64,8300.0,177.43,177.7,177.42,177.64,8300.0
2014-06-18 11:35:00,177.57,177.66,177.45,177.53,14500.0,177.57,177.66,177.45,177.53,14500.0
2014-06-18 11:40:00,177.5,177.58,177.5,177.5,2600.0,177.5,177.58,177.5,177.5,2600.0
2014-06-18 11:45:00,177.5,177.58,177.44,177.55,5700.0,177.5,177.58,177.44,177.55,5700.0
2014-06-18 11:50:00,177.49,177.63,177.45,177.63,4700.0,177.49,177.63,177.45,177.63,4700.0
2014-06-18 11:55:00,177.62,177.62,177.5,177.55,4300.0,177.62,177.62,177.5,177.55,4300.0
2014-06-18 12:00:00,177.56,177.63,177.43,177.49,7300.0,177.56,177.63,177.43,177.49,7300.0
2014-06-18 12:05:00,177.44,177.58,177.35,177.51,14000.0,177.44,177.58,177.35,177.51,14000.0
2014-06-18 12:10:00,177.5,177.52,177.4,177.46,6800.0,177.5,177.52,177.4,177.46,6800.0
2014-06-18 12:15:00,177.46,177.55,177.43,177.44,9300.0,177.46,177.55,177.43,177.44,9300.0
2014-06-18 12:20:00,177.44,177.48,177.35,177.42,21500.0,177.44,177.48,177.35,177.42,21500.0
2014-06-18 12:25:00,177.38,177.43,177.3,177.31,3600.0,177.38,177.43,177.3,177.31,3600.0
2014-06-18 12:30:00,177.33,177.42,177.33,177.42,6500.0,177.33,177.42,177.33,177.42,6500.0
2014-06-18 12:35:00,177.43,177.52,177.34,177.34,20500.0,177.43,177.52,177.34,177.34,20500.0
2014-06-18 12:40:00,177.34,177.37,176.62,176.92,48400.0,177.34,177.37,176.62,176.92,48400.0
2014-06-18 12:45:00,176.9,176.99,176.8,176.99,32800.0,176.9,176.99,176.8,176.99,32800.0
2014-06-18 12:50:00,177.0,177.04,176.62,176.66,33200.0,177.0,177.04,176.62,176.66,33200.0
2014-06-18 12:55:00,176.62,176.7,176.56,176.61,12900.0,176.62,176.7,176.56,176.61,12900.0
2014-06-18 13:00:00,176.61,176.8,176.4,176.4,49500.0,176.61,176.8,176.4,176.4,49500.0
2014-06-18 13:05:00,176.44,176.44,176.15,176.16,23200.0,176.44,176.44,176.15,176.16,23200.0
2014-06-18 13:10:00,176.19,176.3,175.83,175.91,46800.0,176.19,176.3,175.83,175.91,46800.0
2014-06-18 13:15:00,175.92,176.07,175.63,175.65,15000.0,175.92,176.07,175.63,175.65,15000.0
2014-06-18 13:20:00,175.62,175.63,175.22,175.39,42500.0,175.62,175.63,175.22,175.39,42500.0
2014-06-18 13:25:00,175.39,175.4,175.14,175.14,16600.0,175.39,175.4,175.14,175.14,16600.0
2014-06-18 13:30:00,175.16,175.22,174.77,174.87,39300.0,175.16,175.22,174.77,174.87,39300.0
2014-06-18 13:35:00,174.8,174.91,174.66,174.81,15700.0,174.8,174.91,174.66,174.81,15700.0
2014-06-18 13:40:00,174.71,175.03,174.53,174.96,29200.0,174.71,175.03,174.53,174.96,29200.0
2014-06-18 13:45:00,174.95,175.14,174.7,175.1,14900.0,174.95,175.14,174.7,175.1,14900.0
2014-06-18 13:50:00,175.15,175.3,174.96,175.26,16900.0,175.15,175.3,174.96,175.26,16900.0
2014-06-18 13:55:00,175.2,175.21,174.9,174.95,7000.0,175.2,175.21,174.9,174.95,7000.0
2014-06-18 14:00:00,174.92,176.0,174.77,175.46,40500.0,174.92,176.0,174.77,175.46,40500.0
2014-06-18 14:05:00,175.45,175.53,174.83,175.45,28400.0,175.45,175.53,174.83,175.45,28400.0
2014-06-18 14:10:00,175.45,176.08,175.31,176.08,49800.0,175.45,176.08,175.31,176.08,49800.0
2014-06-18 14:15:00,176.09,176.39,176.09,176.25,21400.0,176.09,176.39,176.09,176.25,21400.0
2014-06-18 14:20:00,176.27,176.41,176.14,176.2,10700.0,176.27,176.41,176.14,176.2,10700.0
2014-06-18 14:25:00,176.2,176.54,176.11,176.42,31600.0,176.2,176.54,176.11,176.42,31600.0
2014-06-18 14:30:00,176.41,176.84,176.41,176.61,55800.0,176.41,176.84,176.41,176.61,55800.0
2014-06-18 14:35:00,176.57,176.64,176.26,176.47,25100.0,176.57,176.64,176.26,176.47,25100.0
2014-06-18 14:40:00,176.44,176.52,176.11,176.35,16000.0,176.44,176.52,176.11,176.35,16000.0
2014-06-18 14:45:00,176.28,176.55,176.16,176.5,20800.0,176.28,176.55,176.16,176.5,20800.0
2014-06-18 14:50:00,176.5,176.69,176.45,176.65,22200.0,176.5,176.69,176.45,176.65,22200.0
2014-06-18 14:55:00,176.55,176.79,176.48,176.64,11300.0,176.55,176.79,176.48,176.64,11300.0
2014-06-18 15:00:00,176.71,176.99,176.69,176.91,20700.0,176.71,176.99,176.69,176.91,20700.0
2014-06-18 15:05:00,176.91,176.97,176.7,176.88,43000.0,176.91,176.97,176.7,176.88,43000.0
2014-06-18 15:10:00,176.82,176.86,176.62,176.64,17400.0,176.82,176.86,176.62,176.64,17400.0
2014-06-18 15:15:00,176.67,176.86,176.62,176.7,28700.0,176.67,176.86,176.62,176.7,28700.0
2014-06-18 15:20:00,176.72,176.8,176.64,176.69,10000.0,176.72,176.8,176.64,176.69,10000.0
2014-06-18 15:25:00,176.75,176.83,176.61,176.73,15800.0,176.75,176.83,176.61,176.73,15800.0
2014-06-18 15:30:00,176.74,176.92,176.73,176.89,25000.0,176.74,176.92,176.73,176.89,25000.0
2014-06-18 15:35:00,176.91,176.97,176.84,176.93,34700.0,176.91,176.97,176.84,176.93,34700.0
2014-06-18 15:40:00,176.95,176.96,176.78,176.92,42000.0,176.95,176.96,176.78,176.92,42000.0
2014-06-18 15:45:00,176.88,176.96,176.85,176.95,49300.0,176.88,176.96,176.85,176.95,49300.0
2014-06-18 15:50:00,176.96,177.05,176.76,176.76,78500.0,176.96,177.05,176.76,176.76,78500.0
2014-06-18 15:55:00,176.76,176.88,176.58,176.7,78400.0,176.76,176.88,176.58,176.7,78400.0
2014-06-19 09:30:00,177.1,177.17,175.54,175.95,73200.0,177.1,177.17,175.54,175.95,73200.0
2014-06-19 09:35:00,176.0,176.12,175.64,175.79,36900.0,176.0,176.12,175.64,175.79,36900.0
2014-06-19 09:40:00,175.74,175.96,175.3,175.92,41700.0,175.74,175.96,175.3,175.92,41700.0
2014-06-19 09:45:00,175.95,176.04,174.9,174.9,57900.0,175.95,176.04,174.9,174.9,57900.0
2014-06-19 09:50:00,174.9,175.0,174.51,174.73,79000.0,174.9,175.0,174.51,174.73,79000.0
2014-06-19 09:55:00,174.77,174.93,174.51,174.53,52900.0,174.77,174.93,174.51,174.53,52900.0
2014-06-19 10:00:00,174.59,174.64,174.0,174.13,70100.0,174.59,174.64,174.0,174.13,70100.0
2014-06-19 10:05:00,174.33,174.7,174.03,174.66,31300.0,174.33,174.7,174.03,174.66,31300.0
2014-06-19 10:10:00,174.55,174.69,174.14,174.42,31200.0,174.55,174.69,174.14,174.42,31200.0
2014-06-19 10:15:00,174.5,174.73,174.45,174.64,19500.0,174.5,174.73,174.45,174.64,19500.0
2014-06-19 10:20:00,174.59,174.79,174.38,174.52,38600.0,174.59,174.79,174.38,174.52,38600.0
2014-06-19 10:25:00,174.49,174.68,174.23,174.68,26700.0,174.49,174.68,174.23,174.68,26700.0
2014-06-19 10:30:00,174.7,175.08,174.68,174.96,25700.0,174.7,175.08,174.68,174.96,25700.0
2014-06-19 10:35:00,174.96,174.96,174.31,174.51,21000.0,174.96,174.96,174.31,174.51,21000.0
2014-06-19 10:40:00,174.56,175.06,174.5,175.0,17700.0,174.56,175.06,174.5,175.0,17700.0
2014-06-19 10:45:00,175.0,175.09,174.91,175.0,12500.0,175.0,175.09,174.91,175.0,12500.0
2014-06-19 10:50:00,174.89,174.95,174.63,174.76,5300.0,174.89,174.95,174.63,174.76,5300.0
2014-06-19 10:55:00,174.77,174.88,174.31,174.45,15200.0,174.77,174.88,174.31,174.45,15200.0
2014-06-19 11:00:00,174.49,174.96,174.49,174.96,5800.0,174.49,174.96,174.49,174.96,5800.0
2014-06-19 11:05:00,174.96,174.98,174.68,174.88,11000.0,174.96,174.98,174.68,174.88,11000.0
2014-06-19 11:10:00,174.92,175.09,174.9,175.0,7200.0,174.92,175.09,174.9,175.0,7200.0
2014-06-19 11:15:00,174.94,175.09,174.94,175.08,8600.0,174.94,175.09,174.94,175.08,8600.0
2014-06-19 11:20:00,175.1,175.13,174.79,175.0,7000.0,175.1,175.13,174.79,175.0,7000.0
2014-06-19 11:25:00,174.97,175.09,174.78,174.79,12900.0,174.97,175.09,174.78,174.79,12900.0
2014-06-19 11:30:00,174.88,174.88,174.61,174.69,9200.0,174.88,174.88,174.61,174.69,9200.0
2014-06-19 11:35:00,174.7,174.94,174.68,174.94,5000.0,174.7,174.94,174.68,174.94,5000.0
2014-06-19 11:40:00,174.93,174.98,174.83,174.95,9400.0,174.93,174.98,174.83,174.95,9400.0
2014-06-19 11:45:00,175.05,175.05,174.83,174.9,7900.0,175.05,175.05,174.83,174.9,7900.0
2014-06-19 11:50:00,174.9,174.99,174.63,174.63,14100.0,174.9,174.99,174.63,174.63,14100.0
2014-06-19 11:55:00,174.66,174.75,174.51,174.68,5600.0,174.66,174.75,174.51,174.68,5600.0
2014-06-19 12:00:00,174.67,174.73,174.56,174.64,6700.0,174.67,174.73,174.56,174.64,6700.0
2014-06-19 12:05:00,174.79,174.79,174.54,174.59,9200.0,174.79,174.79,174.54,174.59,9200.0
2014-06-19 12:10:00,174.65,174.7,174.53,174.62,16500.0,174.65,174.7,174.53,174.62,16500.0
2014-06-19 12:15:00,174.62,174.78,174.58,174.65,4600.0,174.62,174.78,174.58,174.65,4600.0
2014-06-19 12:20:00,174.67,174.74,174.55,174.67,12900.0,174.67,174.74,174.55,174.67,12900.0
2014-06-19 12:25:00,174.75,174.85,174.6,174.67,13100.0,174.75,174.85,174.6,174.67,13100.0
2014-06-19 12:30:00,174.56,174.77,174.56,174.75,2800.0,174.56,174.77,174.56,174.75,2800.0
2014-06-19 12:35:00,174.75,174.95,174.7,174.81,3600.0,174.75,174.95,174.7,174.81,3600.0
2014-06-19 12:40:00,174.86,174.94,174.67,174.67,3000.0,174.86,174.94,174.67,174.67,3000.0
2014-06-19 12:45:00,174.7,174.75,174.56,174.62,4000.0,174.7,174.75,174.56,174.62,4000.0
2014-06-19 12:50:00,174.72,174.82,174.38,174.38,11900.0,174.72,174.82,174.38,174.38,11900.0
2014-06-19 12:55:00,174.33,174.46,174.17,174.21,9000.0,174.33,174.46,174.17,174.21,9000.0
2014-06-19 13:00:00,174.14,174.24,174.08,174.16,10400.0,174.14,174.24,174.08,174.16,10400.0
2014-06-19 13:05:00,174.15,174.26,174.09,174.2,6500.0,174.15,174.26,174.09,174.2,6500.0
2014-06-19 13:10:00,174.2,174.31,173.6,173.6,65900.0,174.2,174.31,173.6,173.6,65900.0
2014-06-19 13:15:00,173.6,173.83,173.35,173.37,20700.0,173.6,173.83,173.35,173.37,20700.0
2014-06-19 13:20:00,173.39,173.73,173.21,173.73,21800.0,173.39,173.73,173.21,173.73,21800.0
2014-06-19 13:25:00,173.74,174.07,173.74,173.94,8700.0,173.74,174.07,173.74,173.94,8700.0
2014-06-19 13:30:00,173.94,174.02,173.8,173.96,12800.0,173.94,174.02,173.8,173.96,12800.0
2014-06-19 13:35:00,173.86,174.17,173.83,173.91,4400.0,173.86,174.17,173.83,173.91,4400.0
2014-06-19 13:40:00,173.85,174.05,173.85,173.94,4300.0,173.85,174.05,173.85,173.94,4300.0
2014-06-19 13:45:00,173.85,174.01,173.83,174.01,3300.0,173.85,174.01,173.83,174.01,3300.0
2014-06-19 13:50:00,174.04,174.3,174.04,174.12,14000.0,174.04,174.3,174.04,174.12,14000.0
2014-06-19 13:55:00,174.09,174.19,174.0,174.13,8400.0,174.09,174.19,174.0,174.13,8400.0
2014-06-19 14:00:00,174.13,174.21,173.96,174.21,4900.0,174.13,174.21,173.96,174.21,4900.0
2014-06-19 14:05:00,174.25,174.25,173.96,173.97,4200.0,174.25,174.25,173.96,173.97,4200.0
2014-06-19 14:10:00,174.04,174.18,173.96,174.18,7000.0,174.04,174.18,173.96,174.18,7000.0
2014-06-19 14:15:00,174.28,174.28,174.03,174.08,3300.0,174.28,174.28,174.03,174.08,3300.0
2014-06-19 14:20:00,174.06,174.29,174.06,174.11,9500.0,174.06,174.29,174.06,174.11,9500.0
2014-06-19 14:25:00,174.24,174.25,174.08,174.11,8700.0,174.24,174.25,174.08,174.11,8700.0
2014-06-19 14:30:00,174.01,174.26,174.01,174.14,9900.0,174.01,174.26,174.01,174.14,9900.0
2014-06-19 14:35:00,174.23,174.82,174.23,174.75,23800.0,174.23,174.82,174.23,174.75,23800.0
2014-06-19 14:40:00,174.72,174.75,174.5,174.63,6700.0,174.72,174.75,174.5,174.63,6700.0
2014-06-19 14:45:00,174.69,174.76,174.4,174.49,7500.0,174.69,174.76,174.4,174.49,7500.0
2014-06-19 14:50:00,174.44,174.51,174.4,174.41,6100.0,174.44,174.51,174.4,174.41,6100.0
2014-06-19 14:55:00,174.42,174.65,174.31,174.33,6800.0,174.42,174.65,174.31,174.33,6800.0
2014-06-19 15:00:00,174.37,174.46,174.26,174.46,6200.0,174.37,174.46,174.26,174.46,6200.0
2014-06-19 15:05:00,174.38,174.49,174.28,174.45,5700.0,174.38,174.49,174.28,174.45,5700.0
2014-06-19 15:10:00,174.42,174.52,174.35,174.35,9200.0,174.42,174.52,174.35,174.35,9200.0
2014-06-19 15:15:00,174.39,174.5,174.25,174.31,6700.0,174.39,174.5,174.25,174.31,6700.0
2014-06-19 15:20:00,174.39,174.59,174.28,174.53,17400.0,174.39,174.59,174.28,174.53,17400.0
2014-06-19 15:25:00,174.48,174.58,174.46,174.58,7200.0,174.48,174.58,174.46,174.58,7200.0
2014-06-19 15:30:00,174.58,174.72,174.54,174.63,21400.0,174.58,174.72,174.54,174.63,21400.0
2014-06-19 15:35:00,174.67,174.68,174.46,174.55,18600.0,174.67,174.68,174.46,174.55,18600.0
2014-06-19 15:40:00,174.56,174.77,174.55,174.66,15300.0,174.56,174.77,174.55,174.66,15300.0
2014-06-19 15:45:00,174.66,174.69,174.55,174.65,21700.0,174.66,174.69,174.55,174.65,21700.0
2014-06-19 15:50:00,174.67,174.85,174.52,174.53,54800.0,174.67,174.85,174.52,174.53,54800.0
2014-06-19 15:55:00,174.54,174.62,174.28,174.37,61600.0,174.54,174.62,174.28,174.37,61600.0
2014-06-20 09:30:00,175.17,175.31,173.58,173.97,371900.0,175.17,175.31,173.58,173.97,371900.0
2014-06-20 09:35:00,173.86,174.42,173.67,174.38,31200.0,173.86,174.42,173.67,174.38,31200.0
2014-06-20 09:40:00,174.44,175.4,174.39,175.37,62000.0,174.44,175.4,174.39,175.37,62000.0
2014-06-20 09:45:00,175.36,176.79,175.36,176.7,111800.0,175.36,176.79,175.36,176.7,111800.0
2014-06-20 09:50:00,176.77,176.96,175.52,175.66,66600.0,176.77,176.96,175.52,175.66,66600.0
2014-06-20 09:55:00,175.65,175.66,174.8,175.06,74500.0,175.65,175.66,174.8,175.06,74500.0
2014-06-20 10:00:00,175.11,175.26,174.78,174.94,33600.0,175.11,175.26,174.78,174.94,33600.0
2014-06-20 10:05:00,175.15,175.19,174.1,174.12,24700.0,175.15,175.19,174.1,174.12,24700.0
2014-06-20 10:10:00,174.16,174.39,173.96,174.02,48500.0,174.16,174.39,173.96,174.02,48500.0
2014-06-20 10:15:00,174.0,174.26,173.88,174.07,83800.0,174.0,174.26,173.88,174.07,83800.0
2014-06-20 10:20:00,174.07,174.24,173.9,174.03,34600.0,174.07,174.24,173.9,174.03,34600.0
2014-06-20 10:25:00,173.99,173.99,173.58,173.58,39400.0,173.99,173.99,173.58,173.58,39400.0
2014-06-20 10:30:00,173.59,173.6,172.9,172.92,122200.0,173.59,173.6,172.9,172.92,122200.0
2014-06-20 10:35:00,172.98,173.67,172.94,173.33,42200.0,172.98,173.67,172.94,173.33,42200.0
2014-06-20 10:40:00,173.36,173.63,173.36,173.57,14900.0,173.36,173.63,173.36,173.57,14900.0
2014-06-20 10:45:00,173.63,173.63,173.42,173.48,13800.0,173.63,173.63,173.42,173.48,13800.0
2014-06-20 10:50:00,173.5,173.5,173.13,173.35,16900.0,173.5,173.5,173.13,173.35,16900.0
2014-06-20 10:55:00,173.36,173.39,173.06,173.26,10900.0,173.36,173.39,173.06,173.26,10900.0
2014-06-20 11:00:00,173.25,173.92,173.16,173.87,21300.0,173.25,173.92,173.16,173.87,21300.0
2014-06-20 11:05:00,173.88,174.34,173.84,174.24,79300.0,173.88,174.34,173.84,174.24,79300.0
2014-06-20 11:10:00,174.2,174.32,174.08,174.32,37700.0,174.2,174.32,174.08,174.32,37700.0
2014-06-20 11:15:00,174.3,174.61,174.24,174.44,20100.0,174.3,174.61,174.24,174.44,20100.0
2014-06-20 11:20:00,174.48,174.49,174.05,174.05,20100.0,174.48,174.49,174.05,174.05,20100.0
2014-06-20 11:25:00,174.04,174.25,173.82,173.88,20500.0,174.04,174.25,173.82,173.88,20500.0
2014-06-20 11:30:00,173.9,174.01,173.72,173.74,19600.0,173.9,174.01,173.72,173.74,19600.0
2014-06-20 11:35:00,173.73,173.76,173.25,173.45,21200.0,173.73,173.76,173.25,173.45,21200.0
2014-06-20 11:40:00,173.4,173.99,173.39,173.9,27100.0,173.4,173.99,173.39,173.9,27100.0
2014-06-20 11:45:00,173.9,174.0,173.83,173.91,14200.0,173.9,174.0,173.83,173.91,14200.0
2014-06-20 11:50:00,173.95,173.99,173.82,173.85,20500.0,173.95,173.99,173.82,173.85,20500.0
2014-06-20 11:55:00,173.88,173.92,173.79,173.87,8200.0,173.88,173.92,173.79,173.87,8200.0
2014-06-20 12:00:00,173.82,173.85,173.55,173.6,26100.0,173.82,173.85,173.55,173.6,26100.0
2014-06-20 12:05:00,173.6,173.73,173.56,173.73,15200.0,173.6,173.73,173.56,173.73,15200.0
2014-06-20 12:10:00,173.65,173.74,173.25,173.36,21900.0,173.65,173.74,173.25,173.36,21900.0
2014-06-20 12:15:00,173.36,173.43,173.26,173.31,14100.0,173.36,173.43,173.26,173.31,14100.0
2014-06-20 12:20:00,173.3,173.33,173.07,173.22,20400.0,173.3,173.33,173.07,173.22,20400.0
2014-06-20 12:25:00,173.14,173.2,173.08,173.13,8300.0,173.14,173.2,173.08,173.13,8300.0
2014-06-20 12:30:00,173.19,173.23,173.09,173.21,9500.0,173.19,173.23,173.09,173.21,9500.0
2014-06-20 12:35:00,173.21,173.23,173.13,173.13,8200.0,173.21,173.23,173.13,173.13,8200.0
2014-06-20 12:40:00,173.11,173.14,173.03,173.1,11700.0,173.11,173.14,173.03,173.1,11700.0
2014-06-20 12:45:00,173.08,173.21,173.0,173.15,9500.0,173.08,173.21,173.0,173.15,9500.0
2014-06-20 12:50:00,173.22,173.3,173.16,173.29,6000.0,173.22,173.3,173.16,173.29,6000.0
2014-06-20 12:55:00,173.32,173.52,173.32,173.51,13100.0,173.32,173.52,173.32,173.51,13100.0
2014-06-20 13:00:00,173.49,173.52,173.35,173.45,22100.0,173.49,173.52,173.35,173.45,22100.0
2014-06-20 13:05:00,173.46,173.52,173.4,173.4,8100.0,173.46,173.52,173.4,173.4,8100.0
2014-06-20 13:10:00,173.42,173.5,173.25,173.4,21000.0,173.42,173.5,173.25,173.4,21000.0
2014-06-20 13:15:00,173.4,173.47,173.38,173.4,4800.0,173.4,173.47,173.38,173.4,4800.0
2014-06-20 13:20:00,173.41,173.45,173.29,173.4,5800.0,173.41,173.45,173.29,173.4,5800.0
2014-06-20 13:25:00,173.42,173.44,173.27,173.27,5300.0,173.42,173.44,173.27,173.27,5300.0
2014-06-20 13:30:00,173.26,173.38,173.26,173.3,7200.0,173.26,173.38,173.26,173.3,7200.0
2014-06-20 13:35:00,173.28,173.35,173.17,173.21,9100.0,173.28,173.35,173.17,173.21,9100.0
2014-06-20 13:40:00,173.21,173.23,173.09,173.22,11600.0,173.21,173.23,173.09,173.22,11600.0
2014-06-20 13:45:00,173.22,173.51,173.22,173.51,8800.0,173.22,173.51,173.22,173.51,8800.0
2014-06-20 13:50:00,173.51,173.58,173.46,173.46,9900.0,173.51,173.58,173.46,173.46,9900.0
2014-06-20 13:55:00,173.47,173.58,173.44,173.58,18700.0,173.47,173.58,173.44,173.58,18700.0
2014-06-20 14:00:00,173.61,173.68,173.56,173.6,12300.0,173.61,173.68,173.56,173.6,12300.0
2014-06-20 14:05:00,173.59,173.75,173.59,173.74,9500.0,173.59,173.75,173.59,173.74,9500.0
2014-06-20 14:10:00,173.72,173.76,173.68,173.7,5300.0,173.72,173.76,173.68,173.7,5300.0
2014-06-20 14:15:00,173.72,173.78,173.66,173.77,14600.0,173.72,173.78,173.66,173.77,14600.0
2014-06-20 14:20:00,173.72,173.77,173.67,173.71,14300.0,173.72,173.77,173.67,173.71,14300.0
2014-06-20 14:25:00,173.75,173.94,173.71,173.94,34200.0,173.75,173.94,173.71,173.94,34200.0
2014-06-20 14:30:00,173.9,174.12,173.9,173.96,12500.0,173.9,174.12,173.9,173.96,12500.0
2014-06-20 14:35:00,174.02,174.11,173.99,174.07,3800.0,174.02,174.11,173.99,174.07,3800.0
2014-06-20 14:40:00,174.09,174.09,173.91,174.0,8100.0,174.09,174.09,173.91,174.0,8100.0
2014-06-20 14:45:00,174.0,174.12,174.0,174.04,6200.0,174.0,174.12,174.0,174.04,6200.0
2014-06-20 14:50:00,174.08,174.09,174.04,174.07,4100.0,174.08,174.09,174.04,174.07,4100.0
2014-06-20 14:55:00,174.08,174.12,174.01,174.1,9200.0,174.08,174.12,174.01,174.1,9200.0
2014-06-20 15:00:00,174.1,174.12,173.99,174.02,8400.0,174.1,174.12,173.99,174.02,8400.0
2014-06-20 15:05:00,174.01,174.04,173.85,173.85,4400.0,174.01,174.04,173.85,173.85,4400.0
2014-06-20 15:10:00,173.91,173.97,173.9,173.96,9700.0,173.91,173.97,173.9,173.96,9700.0
2014-06-20 15:15:00,173.97,174.1,173.95,174.06,10700.0,173.97,174.1,173.95,174.06,10700.0
2014-06-20 15:20:00,174.07,174.28,174.07,174.28,17600.0,174.07,174.28,174.07,174.28,17600.0
2014-06-20 15:25:00,174.28,174.28,174.13,174.13,14800.0,174.28,174.28,174.13,174.13,14800.0
2014-06-20 15:30:00,174.16,174.25,174.16,174.21,12900.0,174.16,174.25,174.16,174.21,12900.0
2014-06-20 15:35:00,174.21,174.3,174.2,174.28,15500.0,174.21,174.3,174.2,174.28,15500.0
2014-06-20 15:40:00,174.27,174.49,174.26,174.47,33800.0,174.27,174.49,174.26,174.47,33800.0
2014-06-20 15:45:00,174.49,174.54,174.37,174.43,31500.0,174.49,174.54,174.37,174.43,31500.0
2014-06-20 15:50:00,174.44,174.59,174.43,174.44,49600.0,174.44,174.59,174.43,174.44,49600.0
2014-06-20 15:55:00,174.47,174.5,174.37,174.5,57900.0,174.47,174.5,174.37,174.5,57900.0
2014-06-23 09:30:00,174.0,175.5,174.0,175.2,113900.0,174.0,175.5,174.0,175.2,113900.0
2014-06-23 09:35:00,175.14,176.84,175.08,176.84,139300.0,175.14,176.84,175.08,176.84,139300.0
2014-06-23 09:40:00,176.77,176.92,176.06,176.19,86700.0,176.77,176.92,176.06,176.19,86700.0
2014-06-23 09:45:00,176.31,176.51,175.76,176.24,48900.0,176.31,176.51,175.76,176.24,48900.0
2014-06-23 09:50:00,176.09,176.12,175.3,175.37,62600.0,176.09,176.12,175.3,175.37,62600.0
2014-06-23 09:55:00,175.36,175.53,175.14,175.31,88900.0,175.36,175.53,175.14,175.31,88900.0
2014-06-23 10:00:00,175.3,176.12,174.82,176.02,86400.0,175.3,176.12,174.82,176.02,86400.0
2014-06-23 10:05:00,176.13,176.3,175.55,176.06,33800.0,176.13,176.3,175.55,176.06,33800.0
2014-06-23 10:10:00,176.08,176.65,175.71,176.65,56700.0,176.08,176.65,175.71,176.65,56700.0
2014-06-23 10:15:00,176.69,176.83,176.36,176.83,72200.0,176.69,176.83,176.36,176.83,72200.0
2014-06-23 10:20:00,176.76,177.25,176.04,176.46,102000.0,176.76,177.25,176.04,176.46,102000.0
2014-06-23 10:25:00,176.46,176.5,175.68,175.87,59100.0,176.46,176.5,175.68,175.87,59100.0
2014-06-23 10:30:00,175.91,176.18,175.91,176.0,8600.0,175.91,176.18,175.91,176.0,8600.0
2014-06-23 10:35:00,175.96,176.19,175.8,175.81,49200.0,175.96,176.19,175.8,175.81,49200.0
2014-06-23 10:40:00,175.84,176.25,175.84,175.91,11100.0,175.84,176.25,175.84,175.91,11100.0
2014-06-23 10:45:00,176.01,176.09,175.7,175.7,10400.0,176.01,176.09,175.7,175.7,10400.0
2014-06-23 10:50:00,175.75,176.09,175.7,176.09,9000.0,175.75,176.09,175.7,176.09,9000.0
2014-06-23 10:55:00,176.05,176.08,175.89,175.99,13600.0,176.05,176.08,175.89,175.99,13600.0
2014-06-23 11:00:00,176.07,176.27,176.01,176.21,31900.0,176.07,176.27,176.01,176.21,31900.0
2014-06-23 11:05:00,176.25,176.5,176.25,176.47,9900.0,176.25,176.5,176.25,176.47,9900.0
2014-06-23 11:10:00,176.47,176.61,176.35,176.47,14000.0,176.47,176.61,176.35,176.47,14000.0
2014-06-23 11:15:00,176.56,176.6,176.23,176.6,19600.0,176.56,176.6,176.23,176.6,19600.0
2014-06-23 11:20:00,176.68,176.82,176.53,176.54,22400.0,176.68,176.82,176.53,176.54,22400.0
2014-06-23 11:25:00,176.56,176.68,176.29,176.33,19000.0,176.56,176.68,176.29,176.33,19000.0
2014-06-23 11:30:00,176.29,176.54,176.29,176.47,20100.0,176.29,176.54,176.29,176.47,20100.0
2014-06-23 11:35:00,176.47,177.0,176.38,176.98,19400.0,176.47,177.0,176.38,176.98,19400.0
2014-06-23 11:40:00,176.98,177.23,176.67,176.8,48400.0,176.98,177.23,176.67,176.8,48400.0
2014-06-23 11:45:00,176.84,176.89,176.69,176.72,7300.0,176.84,176.89,176.69,176.72,7300.0
2014-06-23 11:50:00,176.73,176.8,176.17,176.18,20900.0,176.73,176.8,176.17,176.18,20900.0
2014-06-23 11:55:00,176.19,176.43,176.18,176.32,8400.0,176.19,176.43,176.18,176.32,8400.0
2014-06-23 12:00:00,176.38,176.86,176.32,176.78,24600.0,176.38,176.86,176.32,176.78,24600.0
2014-06-23 12:05:00,176.8,176.98,176.7,176.76,14700.0,176.8,176.98,176.7,176.76,14700.0
2014-06-23 12:10:00,176.76,176.82,176.55,176.81,8700.0,176.76,176.82,176.55,176.81,8700.0
2014-06-23 12:15:00,176.8,176.99,176.72,176.98,22500.0,176.8,176.99,176.72,176.98,22500.0
2014-06-23 12:20:00,176.98,176.99,176.86,176.93,11300.0,176.98,176.99,176.86,176.93,11300.0
2014-06-23 12:25:00,176.93,176.98,176.81,176.84,15300.0,176.93,176.98,176.81,176.84,15300.0
2014-06-23 12:30:00,176.84,176.91,176.75,176.79,7100.0,176.84,176.91,176.75,176.79,7100.0
2014-06-23 12:35:00,176.78,176.82,176.67,176.81,11600.0,176.78,176.82,176.67,176.81,11600.0
2014-06-23 12:40:00,176.8,176.85,176.76,176.79,17700.0,176.8,176.85,176.76,176.79,17700.0
2014-06-23 12:45:00,176.78,176.84,176.69,176.78,13300.0,176.78,176.84,176.69,176.78,13300.0
2014-06-23 12:50:00,176.78,176.79,176.71,176.74,3700.0,176.78,176.79,176.71,176.74,3700.0
2014-06-23 12:55:00,176.82,176.98,176.72,176.98,22100.0,176.82,176.98,176.72,176.98,22100.0
2014-06-23 13:00:00,176.92,177.17,176.92,177.15,26200.0,176.92,177.17,176.92,177.15,26200.0
2014-06-23 13:05:00,177.13,177.38,177.09,177.22,52700.0,177.13,177.38,177.09,177.22,52700.0
2014-06-23 13:10:00,177.22,177.38,177.19,177.3,31800.0,177.22,177.38,177.19,177.3,31800.0
2014-06-23 13:15:00,177.3,177.39,177.21,177.28,34900.0,177.3,177.39,177.21,177.28,34900.0
2014-06-23 13:20:00,177.28,177.35,177.19,177.3,46100.0,177.28,177.35,177.19,177.3,46100.0
2014-06-23 13:25:00,177.29,177.38,177.28,177.35,21500.0,177.29,177.38,177.28,177.35,21500.0
2014-06-23 13:30:00,177.34,177.43,177.27,177.37,23800.0,177.34,177.43,177.27,177.37,23800.0
2014-06-23 13:35:00,177.35,177.41,177.32,177.38,8300.0,177.35,177.41,177.32,177.38,8300.0
2014-06-23 13:40:00,177.36,177.44,177.26,177.31,18400.0,177.36,177.44,177.26,177.31,18400.0
2014-06-23 13:45:00,177.27,177.43,177.27,177.33,17500.0,177.27,177.43,177.27,177.33,17500.0
2014-06-23 13:50:00,177.37,177.45,177.3,177.39,23800.0,177.37,177.45,177.3,177.39,23800.0
2014-06-23 13:55:00,177.33,177.47,177.33,177.44,22100.0,177.33,177.47,177.33,177.44,22100.0
2014-06-23 14:00:00,177.44,177.63,177.42,177.62,45100.0,177.44,177.63,177.42,177.62,45100.0
2014-06-23 14:05:00,177.58,178.0,177.56,177.97,96300.0,177.58,178.0,177.56,177.97,96300.0
2014-06-23 14:10:00,177.94,178.4,177.92,178.31,89900.0,177.94,178.4,177.92,178.31,89900.0
2014-06-23 14:15:00,178.27,178.5,178.02,178.11,72600.0,178.27,178.5,178.02,178.11,72600.0
2014-06-23 14:20:00,178.16,178.73,178.08,178.64,43300.0,178.16,178.73,178.08,178.64,43300.0
2014-06-23 14:25:00,178.62,178.92,178.45,178.53,59700.0,178.62,178.92,178.45,178.53,59700.0
2014-06-23 14:30:00,178.49,178.5,178.12,178.18,30300.0,178.49,178.5,178.12,178.18,30300.0
2014-06-23 14:35:00,178.18,178.2,177.89,177.95,41100.0,178.18,178.2,177.89,177.95,41100.0
2014-06-23 14:40:00,177.97,178.08,177.91,178.07,22000.0,177.97,178.08,177.91,178.07,22000.0
2014-06-23 14:45:00,178.06,178.15,177.85,177.85,32500.0,178.06,178.15,177.85,177.85,32500.0
2014-06-23 14:50:00,177.86,178.0,177.75,177.93,18400.0,177.86,178.0,177.75,177.93,18400.0
2014-06-23 14:55:00,177.95,178.2,177.9,178.18,25200.0,177.95,178.2,177.9,178.18,25200.0
2014-06-23 15:00:00,178.2,178.34,178.19,178.31,24600.0,178.2,178.34,178.19,178.31,24600.0
2014-06-23 15:05:00,178.3,178.3,177.96,178.0,22500.0,178.3,178.3,177.96,178.0,22500.0
2014-06-23 15:10:00,177.97,178.09,177.91,177.96,20000.0,177.97,178.09,177.91,177.96,20000.0
2014-06-23 15:15:00,178.0,178.03,177.83,177.93,18500.0,178.0,178.03,177.83,177.93,18500.0
2014-06-23 15:20:00,177.95,178.17,177.95,178.15,21300.0,177.95,178.17,177.95,178.15,21300.0
2014-06-23 15:25:00,178.13,178.18,178.0,178.04,24100.0,178.13,178.18,178.0,178.04,24100.0
2014-06-23 15:30:00,178.06,178.25,178.01,178.2,27300.0,178.06,178.25,178.01,178.2,27300.0
2014-06-23 15:35:00,178.24,178.28,178.0,178.03,23900.0,178.24,178.28,178.0,178.03,23900.0
2014-06-23 15:40:00,178.07,178.13,177.9,177.92,36600.0,178.07,178.13,177.9,177.92,36600.0
2014-06-23 15:45:00,177.92,178.06,177.42,177.43,76000.0,177.92,178.06,177.42,177.43,76000.0
2014-06-23 15:50:00,177.45,177.64,177.3,177.37,73200.0,177.45,177.64,177.3,177.37,73200.0
2014-06-23 15:55:00,177.41,177.59,177.38,177.55,68300.0,177.41,177.59,177.38,177.55,68300.0
2014-06-24 09:30:00,177.02,177.85,176.2,177.81,180000.0,177.02,177.85,176.2,177.81,180000.0
2014-06-24 09:35:00,177.61,178.73,177.61,178.48,93300.0,177.61,178.73,177.61,178.48,93300.0
2014-06-24 09:40:00,178.44,178.65,177.68,177.69,97400.0,178.44,178.65,177.68,177.69,97400.0
2014-06-24 09:45:00,177.68,177.98,177.02,177.21,58000.0,177.68,177.98,177.02,177.21,58000.0
2014-06-24 09:50:00,177.13,178.24,177.1,177.96,63600.0,177.13,178.24,177.1,177.96,63600.0
2014-06-24 09:55:00,177.99,178.48,177.93,178.34,41600.0,177.99,178.48,177.93,178.34,41600.0
2014-06-24 10:00:00,178.35,178.49,178.05,178.25,32300.0,178.35,178.49,178.05,178.25,32300.0
2014-06-24 10:05:00,178.38,179.0,178.15,178.6,63500.0,178.38,179.0,178.15,178.6,63500.0
2014-06-24 10:10:00,178.54,180.52,178.51,180.3,274700.0,178.54,180.52,178.51,180.3,274700.0
2014-06-24 10:15:00,180.4,180.95,180.34,180.89,118500.0,180.4,180.95,180.34,180.89,118500.0
2014-06-24 10:20:00,180.9,182.06,180.73,182.0,197600.0,180.9,182.06,180.73,182.0,197600.0
2014-06-24 10:25:00,181.96,182.0,181.53,181.73,133100.0,181.96,182.0,181.53,181.73,133100.0
2014-06-24 10:30:00,181.73,182.0,181.7,181.98,101500.0,181.73,182.0,181.7,181.98,101500.0
2014-06-24 10:35:00,181.98,182.23,181.96,182.06,162600.0,181.98,182.23,181.96,182.06,162600.0
2014-06-24 10:40:00,182.01,182.18,182.01,182.1,78300.0,182.01,182.18,182.01,182.1,78300.0
2014-06-24 10:45:00,182.1,182.33,182.08,182.27,94700.0,182.1,182.33,182.08,182.27,94700.0
2014-06-24 10:50:00,182.24,182.82,182.21,182.81,131400.0,182.24,182.82,182.21,182.81,131400.0
2014-06-24 10:55:00,182.8,182.89,182.74,182.81,45000.0,182.8,182.89,182.74,182.81,45000.0
2014-06-24 11:00:00,182.82,183.38,182.81,183.3,87500.0,182.82,183.38,182.81,183.3,87500.0
2014-06-24 11:05:00,183.28,183.49,183.25,183.4,58700.0,183.28,183.49,183.25,183.4,58700.0
2014-06-24 11:10:00,183.41,183.98,183.29,183.82,98000.0,183.41,183.98,183.29,183.82,98000.0
2014-06-24 11:15:00,183.84,184.29,183.8,184.13,51000.0,183.84,184.29,183.8,184.13,51000.0
2014-06-24 11:20:00,184.13,184.18,183.0,183.28,72900.0,184.13,184.18,183.0,183.28,72900.0
2014-06-24 11:25:00,183.25,183.35,182.77,182.97,99100.0,183.25,183.35,182.77,182.97,99100.0
2014-06-24 11:30:00,182.97,183.1,182.35,182.87,106200.0,182.97,183.1,182.35,182.87,106200.0
2014-06-24 11:35:00,182.87,183.27,182.87,183.21,44900.0,182.87,183.27,182.87,183.21,44900.0
2014-06-24 11:40:00,183.23,183.34,183.14,183.19,54000.0,183.23,183.34,183.14,183.19,54000.0
2014-06-24 11:45:00,183.18,183.19,182.91,182.91,74400.0,183.18,183.19,182.91,182.91,74400.0
2014-06-24 11:50:00,182.88,183.0,182.76,182.99,20200.0,182.88,183.0,182.76,182.99,20200.0
2014-06-24 11:55:00,182.99,183.05,182.93,182.99,21200.0,182.99,183.05,182.93,182.99,21200.0
2014-06-24 12:00:00,183.04,183.18,182.98,182.99,23400.0,183.04,183.18,182.98,182.99,23400.0
2014-06-24 12:05:00,183.04,183.23,182.94,183.16,28600.0,183.04,183.23,182.94,183.16,28600.0
2014-06-24 12:10:00,183.19,183.5,183.19,183.5,39500.0,183.19,183.5,183.19,183.5,39500.0
2014-06-24 12:15:00,183.5,183.58,183.44,183.53,47400.0,183.5,183.58,183.44,183.53,47400.0
2014-06-24 12:20:00,183.52,183.75,183.52,183.71,14500.0,183.52,183.75,183.52,183.71,14500.0
2014-06-24 12:25:00,183.69,183.85,183.69,183.79,28700.0,183.69,183.85,183.69,183.79,28700.0
2014-06-24 12:30:00,183.77,183.8,183.54,183.65,31400.0,183.77,183.8,183.54,183.65,31400.0
2014-06-24 12:35:00,183.65,183.8,183.47,183.52,99900.0,183.65,183.8,183.47,183.52,99900.0
2014-06-24 12:40:00,183.56,183.61,183.19,183.39,72400.0,183.56,183.61,183.19,183.39,72400.0
2014-06-24 12:45:00,183.39,183.59,183.12,183.52,66100.0,183.39,183.59,183.12,183.52,66100.0
2014-06-24 12:50:00,183.48,183.75,183.48,183.73,41900.0,183.48,183.75,183.48,183.73,41900.0
2014-06-24 12:55:00,183.74,183.74,183.25,183.34,50000.0,183.74,183.74,183.25,183.34,50000.0
2014-06-24 13:00:00,183.27,183.42,183.22,183.42,39100.0,183.27,183.42,183.22,183.42,39100.0
2014-06-24 13:05:00,183.43,183.47,183.13,183.25,23600.0,183.43,183.47,183.13,183.25,23600.0
2014-06-24 13:10:00,183.26,183.31,182.88,182.93,19700.0,183.26,183.31,182.88,182.93,19700.0
2014-06-24 13:15:00,182.95,183.1,182.86,183.02,38700.0,182.95,183.1,182.86,183.02,38700.0
2014-06-24 13:20:00,183.01,183.27,182.98,183.27,34900.0,183.01,183.27,182.98,183.27,34900.0
2014-06-24 13:25:00,183.27,183.85,183.27,183.85,57500.0,183.27,183.85,183.27,183.85,57500.0
2014-06-24 13:30:00,183.79,183.85,183.62,183.78,27700.0,183.79,183.85,183.62,183.78,27700.0
2014-06-24 13:35:00,183.71,183.85,183.7,183.78,30800.0,183.71,183.85,183.7,183.78,30800.0
2014-06-24 13:40:00,183.81,183.81,183.26,183.32,14900.0,183.81,183.81,183.26,183.32,14900.0
2014-06-24 13:45:00,183.31,183.54,183.29,183.5,27400.0,183.31,183.54,183.29,183.5,27400.0
2014-06-24 13:50:00,183.5,183.63,183.47,183.55,40400.0,183.5,183.63,183.47,183.55,40400.0
2014-06-24 13:55:00,183.55,183.75,183.44,183.49,22400.0,183.55,183.75,183.44,183.49,22400.0
2014-06-24 14:00:00,183.49,183.65,183.49,183.65,115700.0,183.49,183.65,183.49,183.65,115700.0
2014-06-24 14:05:00,183.6,183.61,183.49,183.56,12800.0,183.6,183.61,183.49,183.56,12800.0
2014-06-24 14:10:00,183.57,183.75,183.57,183.6,25100.0,183.57,183.75,183.57,183.6,25100.0
2014-06-24 14:15:00,183.6,183.71,183.58,183.61,16600.0,183.6,183.71,183.58,183.61,16600.0
2014-06-24 14:20:00,183.57,183.67,183.57,183.62,14600.0,183.57,183.67,183.57,183.62,14600.0
2014-06-24 14:25:00,183.62,183.73,183.39,183.49,38900.0,183.62,183.73,183.39,183.49,38900.0
2014-06-24 14:30:00,183.43,183.62,183.4,183.48,84700.0,183.43,183.62,183.4,183.48,84700.0
2014-06-24 14:35:00,183.5,183.53,183.27,183.34,52100.0,183.5,183.53,183.27,183.34,52100.0
2014-06-24 14:40:00,183.36,183.39,183.23,183.3,33300.0,183.36,183.39,183.23,183.3,33300.0
2014-06-24 14:45:00,183.29,183.3,183.06,183.06,15800.0,183.29,183.3,183.06,183.06,15800.0
2014-06-24 14:50:00,183.09,183.1,182.97,183.1,30200.0,183.09,183.1,182.97,183.1,30200.0
2014-06-24 14:55:00,183.06,183.36,182.97,183.34,33900.0,183.06,183.36,182.97,183.34,33900.0
2014-06-24 15:00:00,183.29,183.33,182.87,183.03,62100.0,183.29,183.33,182.87,183.03,62100.0
2014-06-24 15:05:00,182.95,183.01,182.22,182.23,63100.0,182.95,183.01,182.22,182.23,63100.0
2014-06-24 15:10:00,182.22,182.27,182.04,182.09,113200.0,182.22,182.27,182.04,182.09,113200.0
2014-06-24 15:15:00,182.05,182.25,181.84,182.0,89400.0,182.05,182.25,181.84,182.0,89400.0
2014-06-24 15:20:00,181.88,182.01,181.07,181.29,74200.0,181.88,182.01,181.07,181.29,74200.0
2014-06-24 15:25:00,181.25,181.65,181.22,181.39,62600.0,181.25,181.65,181.22,181.39,62600.0
2014-06-24 15:30:00,181.31,181.62,181.31,181.36,67600.0,181.31,181.62,181.31,181.36,67600.0
2014-06-24 15:35:00,181.4,181.44,180.92,181.02,66300.0,181.4,181.44,180.92,181.02,66300.0
2014-06-24 15:40:00,181.02,181.34,180.97,181.16,47400.0,181.02,181.34,180.97,181.16,47400.0
2014-06-24 15:45:00,181.2,181.45,181.13,181.33,72100.0,181.2,181.45,181.13,181.33,72100.0
2014-06-24 15:50:00,181.26,181.28,181.09,181.18,70100.0,181.26,181.28,181.09,181.18,70100.0
2014-06-24 15:55:00,181.19,181.28,181.09,181.25,106100.0,181.19,181.28,181.09,181.25,106100.0
2014-06-25 09:30:00,180.0,181.3,179.26,180.94,170900.0,180.0,181.3,179.26,180.94,170900.0
2014-06-25 09:35:00,180.99,183.77,180.99,183.37,129600.0,180.99,183.77,180.99,183.37,129600.0
2014-06-25 09:40:00,183.5,184.91,183.31,184.91,136300.0,183.5,184.91,183.31,184.91,136300.0
2014-06-25 09:45:00,184.92,185.5,183.66,184.72,195500.0,184.92,185.5,183.66,184.72,195500.0
2014-06-25 09:50:00,184.66,185.25,184.4,185.25,92700.0,184.66,185.25,184.4,185.25,92700.0
2014-06-25 09:55:00,185.24,185.44,184.5,184.72,100300.0,185.24,185.44,184.5,184.72,100300.0
2014-06-25 10:00:00,184.57,185.2,184.23,184.98,77200.0,184.57,185.2,184.23,184.98,77200.0
2014-06-25 10:05:00,184.85,185.19,184.57,184.76,47200.0,184.85,185.19,184.57,184.76,47200.0
2014-06-25 10:10:00,184.76,184.76,184.21,184.21,53900.0,184.76,184.76,184.21,184.21,53900.0
2014-06-25 10:15:00,184.21,184.36,183.15,183.5,74900.0,184.21,184.36,183.15,183.5,74900.0
2014-06-25 10:20:00,183.5,183.98,183.31,183.8,34300.0,183.5,183.98,183.31,183.8,34300.0
2014-06-25 10:25:00,183.79,184.49,183.61,183.97,44900.0,183.79,184.49,183.61,183.97,44900.0
2014-06-25 10:30:00,184.09,184.3,183.2,183.4,81600.0,184.09,184.3,183.2,183.4,81600.0
2014-06-25 10:35:00,183.48,183.48,182.75,183.39,97500.0,183.48,183.48,182.75,183.39,97500.0
2014-06-25 10:40:00,183.34,183.76,183.32,183.5,24800.0,183.34,183.76,183.32,183.5,24800.0
2014-06-25 10:45:00,183.58,184.2,183.58,183.82,32400.0,183.58,184.2,183.58,183.82,32400.0
2014-06-25 10:50:00,183.81,184.59,183.8,184.17,85100.0,183.81,184.59,183.8,184.17,85100.0
2014-06-25 10:55:00,184.27,184.9,184.23,184.69,46700.0,184.27,184.9,184.23,184.69,46700.0
2014-06-25 11:00:00,184.77,184.84,183.91,183.92,27000.0,184.77,184.84,183.91,183.92,27000.0
2014-06-25 11:05:00,183.91,184.37,183.91,184.25,21500.0,183.91,184.37,183.91,184.25,21500.0
2014-06-25 11:10:00,184.18,184.46,184.15,184.43,14000.0,184.18,184.46,184.15,184.43,14000.0
2014-06-25 11:15:00,184.42,184.67,184.24,184.61,27900.0,184.42,184.67,184.24,184.61,27900.0
2014-06-25 11:20:00,184.63,185.17,184.6,185.06,48000.0,184.63,185.17,184.6,185.06,48000.0
2014-06-25 11:25:00,185.07,185.23,184.52,184.71,43300.0,185.07,185.23,184.52,184.71,43300.0
2014-06-25 11:30:00,184.69,184.77,184.54,184.7,13800.0,184.69,184.77,184.54,184.7,13800.0
2014-06-25 11:35:00,184.73,185.04,184.66,184.75,48200.0,184.73,185.04,184.66,184.75,48200.0
2014-06-25 11:40:00,184.75,185.3,184.75,185.17,38900.0,184.75,185.3,184.75,185.17,38900.0
2014-06-25 11:45:00,185.25,185.82,185.22,185.4,57100.0,185.25,185.82,185.22,185.4,57100.0
2014-06-25 11:50:00,185.49,185.5,185.16,185.38,30300.0,185.49,185.5,185.16,185.38,30300.0
2014-06-25 11:55:00,185.38,185.55,185.17,185.34,40000.0,185.38,185.55,185.17,185.34,40000.0
2014-06-25 12:00:00,185.34,185.5,185.2,185.2,31600.0,185.34,185.5,185.2,185.2,31600.0
2014-06-25 12:05:00,185.2,185.23,184.75,184.88,30900.0,185.2,185.23,184.75,184.88,30900.0
2014-06-25 12:10:00,184.88,184.99,184.76,184.96,38100.0,184.88,184.99,184.76,184.96,38100.0
2014-06-25 12:15:00,184.94,185.1,184.75,184.96,34000.0,184.94,185.1,184.75,184.96,34000.0
2014-06-25 12:20:00,184.79,185.01,184.76,184.82,23700.0,184.79,185.01,184.76,184.82,23700.0
2014-06-25 12:25:00,184.8,184.88,184.6,184.6,24900.0,184.8,184.88,184.6,184.6,24900.0
2014-06-25 12:30:00,184.67,184.76,184.33,184.33,20100.0,184.67,184.76,184.33,184.33,20100.0
2014-06-25 12:35:00,184.39,184.4,183.95,183.99,44500.0,184.39,184.4,183.95,183.99,44500.0
2014-06-25 12:40:00,183.99,184.32,183.91,184.21,32700.0,183.99,184.32,183.91,184.21,32700.0
2014-06-25 12:45:00,184.21,184.23,183.96,184.0,15000.0,184.21,184.23,183.96,184.0,15000.0
2014-06-25 12:50:00,184.0,184.27,184.0,184.16,10900.0,184.0,184.27,184.0,184.16,10900.0
2014-06-25 12:55:00,184.15,184.27,184.1,184.24,6100.0,184.15,184.27,184.1,184.24,6100.0
2014-06-25 13:00:00,184.26,184.53,184.16,184.53,40000.0,184.26,184.53,184.16,184.53,40000.0
2014-06-25 13:05:00,184.48,184.81,184.45,184.7,17500.0,184.48,184.81,184.45,184.7,17500.0
2014-06-25 13:10:00,184.72,184.76,184.4,184.4,17700.0,184.72,184.76,184.4,184.4,17700.0
2014-06-25 13:15:00,184.46,184.55,184.41,184.5,10700.0,184.46,184.55,184.41,184.5,10700.0
2014-06-25 13:20:00,184.56,184.59,184.47,184.51,11300.0,184.56,184.59,184.47,184.51,11300.0
2014-06-25 13:25:00,184.41,184.52,184.3,184.37,19100.0,184.41,184.52,184.3,184.37,19100.0
2014-06-25 13:30:00,184.38,184.54,184.18,184.25,11500.0,184.38,184.54,184.18,184.25,11500.0
2014-06-25 13:35:00,184.26,184.53,184.12,184.12,15500.0,184.26,184.53,184.12,184.12,15500.0
2014-06-25 13:40:00,184.11,184.19,184.0,184.13,25500.0,184.11,184.19,184.0,184.13,25500.0
2014-06-25 13:45:00,184.1,184.21,184.0,184.0,6900.0,184.1,184.21,184.0,184.0,6900.0
2014-06-25 13:50:00,183.95,184.5,183.91,184.5,22900.0,183.95,184.5,183.91,184.5,22900.0
2014-06-25 13:55:00,184.51,184.51,184.27,184.27,16100.0,184.51,184.51,184.27,184.27,16100.0
2014-06-25 14:00:00,184.33,184.33,183.93,184.0,14400.0,184.33,184.33,183.93,184.0,14400.0
2014-06-25 14:05:00,184.02,184.02,183.83,183.86,11800.0,184.02,184.02,183.83,183.86,11800.0
2014-06-25 14:10:00,183.85,184.02,183.85,183.92,18800.0,183.85,184.02,183.85,183.92,18800.0
2014-06-25 14:15:00,183.93,184.04,183.81,183.99,15300.0,183.93,184.04,183.81,183.99,15300.0
2014-06-25 14:20:00,183.95,184.08,183.9,183.91,16600.0,183.95,184.08,183.9,183.91,16600.0
2014-06-25 14:25:00,183.95,184.03,183.88,183.88,18800.0,183.95,184.03,183.88,183.88,18800.0
2014-06-25 14:30:00,183.93,184.15,183.87,184.12,17500.0,183.93,184.15,183.87,184.12,17500.0
2014-06-25 14:35:00,184.21,184.51,184.18,184.5,14100.0,184.21,184.51,184.18,184.5,14100.0
2014-06-25 14:40:00,184.5,184.53,184.16,184.2,31000.0,184.5,184.53,184.16,184.2,31000.0
2014-06-25 14:45:00,184.2,184.28,183.94,184.26,24700.0,184.2,184.28,183.94,184.26,24700.0
2014-06-25 14:50:00,184.2,184.5,184.18,184.39,17000.0,184.2,184.5,184.18,184.39,17000.0
2014-06-25 14:55:00,184.31,184.43,184.18,184.32,32700.0,184.31,184.43,184.18,184.32,32700.0
2014-06-25 15:00:00,184.26,184.47,184.21,184.36,13000.0,184.26,184.47,184.21,184.36,13000.0
2014-06-25 15:05:00,184.35,184.45,184.31,184.36,15900.0,184.35,184.45,184.31,184.36,15900.0
2014-06-25 15:10:00,184.32,184.44,184.26,184.38,12100.0,184.32,184.44,184.26,184.38,12100.0
2014-06-25 15:15:00,184.4,184.4,184.2,184.28,18100.0,184.4,184.4,184.2,184.28,18100.0
2014-06-25 15:20:00,184.28,184.47,184.19,184.47,28300.0,184.28,184.47,184.19,184.47,28300.0
2014-06-25 15:25:00,184.39,184.79,184.39,184.62,706800.0,184.39,184.79,184.39,184.62,706800.0
2014-06-25 15:30:00,184.62,184.68,184.37,184.5,32900.0,184.62,184.68,184.37,184.5,32900.0
2014-06-25 15:35:00,184.46,184.48,184.1,184.1,27700.0,184.46,184.48,184.1,184.1,27700.0
2014-06-25 15:40:00,184.1,185.09,184.06,185.03,72100.0,184.1,185.09,184.06,185.03,72100.0
2014-06-25 15:45:00,185.04,185.09,184.87,184.94,43800.0,185.04,185.09,184.87,184.94,43800.0
2014-06-25 15:50:00,184.94,184.97,184.35,184.41,42900.0,184.94,184.97,184.35,184.41,42900.0
2014-06-25 15:55:00,184.44,184.86,184.4,184.46,68800.0,184.44,184.86,184.4,184.46,68800.0
2014-06-26 09:30:00,184.46,185.9,183.9,185.38,124800.0,184.46,185.9,183.9,185.38,124800.0
2014-06-26 09:35:00,185.29,185.75,184.0,184.1,79400.0,185.29,185.75,184.0,184.1,79400.0
2014-06-26 09:40:00,184.0,184.42,183.0,183.13,104800.0,184.0,184.42,183.0,183.13,104800.0
2014-06-26 09:45:00,183.1,184.0,183.0,183.78,93300.0,183.1,184.0,183.0,183.78,93300.0
2014-06-26 09:50:00,183.78,184.01,183.16,183.9,45000.0,183.78,184.01,183.16,183.9,45000.0
2014-06-26 09:55:00,183.9,185.21,183.75,184.8,50900.0,183.9,185.21,183.75,184.8,50900.0
2014-06-26 10:00:00,184.68,184.85,184.38,184.7,48500.0,184.68,184.85,184.38,184.7,48500.0
2014-06-26 10:05:00,184.63,184.63,183.84,184.0,65400.0,184.63,184.63,183.84,184.0,65400.0
2014-06-26 10:10:00,184.0,184.53,183.64,183.72,26100.0,184.0,184.53,183.64,183.72,26100.0
2014-06-26 10:15:00,183.72,184.86,183.72,184.61,20900.0,183.72,184.86,183.72,184.61,20900.0
2014-06-26 10:20:00,184.8,185.37,184.61,184.71,93900.0,184.8,185.37,184.61,184.71,93900.0
2014-06-26 10:25:00,184.65,184.76,184.1,184.18,48300.0,184.65,184.76,184.1,184.18,48300.0
2014-06-26 10:30:00,184.16,184.18,183.15,183.8,40500.0,184.16,184.18,183.15,183.8,40500.0
2014-06-26 10:35:00,183.76,184.19,183.27,184.19,41800.0,183.76,184.19,183.27,184.19,41800.0
2014-06-26 10:40:00,184.18,184.25,183.82,183.85,16500.0,184.18,184.25,183.82,183.85,16500.0
2014-06-26 10:45:00,183.93,184.23,183.85,184.14,6800.0,183.93,184.23,183.85,184.14,6800.0
2014-06-26 10:50:00,184.03,184.7,184.0,184.56,25800.0,184.03,184.7,184.0,184.56,25800.0
2014-06-26 10:55:00,184.56,184.69,184.22,184.42,15200.0,184.56,184.69,184.22,184.42,15200.0
2014-06-26 11:00:00,184.47,184.93,184.42,184.92,17200.0,184.47,184.93,184.42,184.92,17200.0
2014-06-26 11:05:00,184.9,184.92,184.55,184.7,14500.0,184.9,184.92,184.55,184.7,14500.0
2014-06-26 11:10:00,184.63,184.79,184.45,184.59,38700.0,184.63,184.79,184.45,184.59,38700.0
2014-06-26 11:15:00,184.52,184.67,184.34,184.59,14100.0,184.52,184.67,184.34,184.59,14100.0
2014-06-26 11:20:00,184.58,184.65,184.37,184.48,5200.0,184.58,184.65,184.37,184.48,5200.0
2014-06-26 11:25:00,184.55,184.55,184.25,184.51,7900.0,184.55,184.55,184.25,184.51,7900.0
2014-06-26 11:30:00,184.42,184.51,184.26,184.51,8000.0,184.42,184.51,184.26,184.51,8000.0
2014-06-26 11:35:00,184.52,184.53,184.1,184.22,8300.0,184.52,184.53,184.1,184.22,8300.0
2014-06-26 11:40:00,184.15,184.45,183.8,184.33,11700.0,184.15,184.45,183.8,184.33,11700.0
2014-06-26 11:45:00,184.24,184.38,184.0,184.18,6600.0,184.24,184.38,184.0,184.18,6600.0
2014-06-26 11:50:00,184.09,184.23,183.95,184.17,5300.0,184.09,184.23,183.95,184.17,5300.0
2014-06-26 11:55:00,184.21,184.22,184.03,184.15,5200.0,184.21,184.22,184.03,184.15,5200.0
2014-06-26 12:00:00,184.15,184.15,183.98,184.0,3300.0,184.15,184.15,183.98,184.0,3300.0
2014-06-26 12:05:00,183.98,184.0,183.79,183.85,6400.0,183.98,184.0,183.79,183.85,6400.0
2014-06-26 12:10:00,183.85,183.96,183.71,183.78,8500.0,183.85,183.96,183.71,183.78,8500.0
2014-06-26 12:15:00,183.84,183.85,183.38,183.41,24500.0,183.84,183.85,183.38,183.41,24500.0
2014-06-26 12:20:00,183.37,183.41,183.07,183.07,13600.0,183.37,183.41,183.07,183.07,13600.0
2014-06-26 12:25:00,183.06,183.31,183.05,183.28,17300.0,183.06,183.31,183.05,183.28,17300.0
2014-06-26 12:30:00,183.23,183.48,183.01,183.33,22000.0,183.23,183.48,183.01,183.33,22000.0
2014-06-26 12:35:00,183.33,183.51,183.0,183.14,14200.0,183.33,183.51,183.0,183.14,14200.0
2014-06-26 12:40:00,183.2,183.33,183.11,183.3,3600.0,183.2,183.33,183.11,183.3,3600.0
2014-06-26 12:45:00,183.25,183.32,182.66,182.85,45200.0,183.25,183.32,182.66,182.85,45200.0
2014-06-26 12:50:00,182.85,183.0,182.51,182.58,13300.0,182.85,183.0,182.51,182.58,13300.0
2014-06-26 12:55:00,182.62,183.0,182.56,182.8,8600.0,182.62,183.0,182.56,182.8,8600.0
2014-06-26 13:00:00,182.78,183.02,182.78,182.95,6000.0,182.78,183.02,182.78,182.95,6000.0
2014-06-26 13:05:00,182.93,182.94,182.6,182.6,18900.0,182.93,182.94,182.6,182.6,18900.0
2014-06-26 13:10:00,182.58,182.68,182.51,182.59,18200.0,182.58,182.68,182.51,182.59,18200.0
2014-06-26 13:15:00,182.56,182.59,182.34,182.49,24700.0,182.56,182.59,182.34,182.49,24700.0
2014-06-26 13:20:00,182.46,183.1,182.46,183.02,19100.0,182.46,183.1,182.46,183.02,19100.0
2014-06-26 13:25:00,183.06,183.53,183.01,183.44,21000.0,183.06,183.53,183.01,183.44,21000.0
2014-06-26 13:30:00,183.5,183.56,183.38,183.42,15200.0,183.5,183.56,183.38,183.42,15200.0
2014-06-26 13:35:00,183.49,183.5,183.35,183.5,10900.0,183.49,183.5,183.35,183.5,10900.0
2014-06-26 13:40:00,183.45,183.53,183.3,183.47,11000.0,183.45,183.53,183.3,183.47,11000.0
2014-06-26 13:45:00,183.5,183.58,183.3,183.47,11200.0,183.5,183.58,183.3,183.47,11200.0
2014-06-26 13:50:00,183.49,183.59,183.37,183.42,5200.0,183.49,183.59,183.37,183.42,5200.0
2014-06-26 13:55:00,183.37,183.41,183.23,183.35,8300.0,183.37,183.41,183.23,183.35,8300.0
2014-06-26 14:00:00,183.42,183.59,183.29,183.46,11200.0,183.42,183.59,183.29,183.46,11200.0
2014-06-26 14:05:00,183.43,183.62,183.39,183.49,14600.0,183.43,183.62,183.39,183.49,14600.0
2014-06-26 14:10:00,183.43,183.51,183.3,183.4,13400.0,183.43,183.51,183.3,183.4,13400.0
2014-06-26 14:15:00,183.36,183.45,183.34,183.34,9000.0,183.36,183.45,183.34,183.34,9000.0
2014-06-26 14:20:00,183.35,183.44,183.27,183.38,11900.0,183.35,183.44,183.27,183.38,11900.0
2014-06-26 14:25:00,183.39,183.49,183.31,183.45,5700.0,183.39,183.49,183.31,183.45,5700.0
2014-06-26 14:30:00,183.48,183.59,183.43,183.56,8900.0,183.48,183.59,183.43,183.56,8900.0
2014-06-26 14:35:00,183.54,183.8,183.54,183.6,15900.0,183.54,183.8,183.54,183.6,15900.0
2014-06-26 14:40:00,183.58,183.67,183.5,183.63,8700.0,183.58,183.67,183.5,183.63,8700.0
2014-06-26 14:45:00,183.65,183.69,183.52,183.69,8800.0,183.65,183.69,183.52,183.69,8800.0
2014-06-26 14:50:00,183.7,183.78,183.53,183.72,9800.0,183.7,183.78,183.53,183.72,9800.0
2014-06-26 14:55:00,183.71,183.73,183.5,183.51,7800.0,183.71,183.73,183.5,183.51,7800.0
2014-06-26 15:00:00,183.56,183.7,183.48,183.5,13800.0,183.56,183.7,183.48,183.5,13800.0
2014-06-26 15:05:00,183.57,183.88,183.54,183.85,13700.0,183.57,183.88,183.54,183.85,13700.0
2014-06-26 15:10:00,183.91,183.94,183.62,183.67,11200.0,183.91,183.94,183.62,183.67,11200.0
2014-06-26 15:15:00,183.68,183.78,183.59,183.68,7500.0,183.68,183.78,183.59,183.68,7500.0
2014-06-26 15:20:00,183.64,183.72,183.6,183.71,10200.0,183.64,183.72,183.6,183.71,10200.0
2014-06-26 15:25:00,183.74,183.77,183.57,183.57,12700.0,183.74,183.77,183.57,183.57,12700.0
2014-06-26 15:30:00,183.56,183.78,183.56,183.74,22400.0,183.56,183.78,183.56,183.74,22400.0
2014-06-26 15:35:00,183.71,183.86,183.69,183.69,13100.0,183.71,183.86,183.69,183.69,13100.0
2014-06-26 15:40:00,183.66,183.71,183.42,183.52,23400.0,183.66,183.71,183.42,183.52,23400.0
2014-06-26 15:45:00,183.54,183.62,183.33,183.51,14800.0,183.54,183.62,183.33,183.51,14800.0
2014-06-26 15:50:00,183.54,183.78,183.44,183.5,33100.0,183.54,183.78,183.44,183.5,33100.0
2014-06-26 15:55:00,183.54,183.78,183.4,183.67,74300.0,183.54,183.78,183.4,183.67,74300.0
2014-06-27 09:30:00,183.45,184.12,183.25,183.82,95900.0,183.45,184.12,183.25,183.82,95900.0
2014-06-27 09:35:00,183.68,184.17,183.36,183.71,75700.0,183.68,184.17,183.36,183.71,75700.0
2014-06-27 09:40:00,183.68,183.85,182.85,183.36,93300.0,183.68,183.85,182.85,183.36,93300.0
2014-06-27 09:45:00,183.14,184.38,183.14,184.24,63400.0,183.14,184.38,183.14,184.24,63400.0
2014-06-27 09:50:00,184.2,184.25,183.58,183.94,25400.0,184.2,184.25,183.58,183.94,25400.0
2014-06-27 09:55:00,184.0,184.47,183.74,184.24,69800.0,184.0,184.47,183.74,184.24,69800.0
2014-06-27 10:00:00,184.38,185.25,184.27,184.99,79900.0,184.38,185.25,184.27,184.99,79900.0
2014-06-27 10:05:00,184.99,185.2,184.59,185.2,35800.0,184.99,185.2,184.59,185.2,35800.0
2014-06-27 10:10:00,185.2,185.28,184.77,184.97,42600.0,185.2,185.28,184.77,184.97,42600.0
2014-06-27 10:15:00,185.02,185.21,184.75,185.05,43600.0,185.02,185.21,184.75,185.05,43600.0
2014-06-27 10:20:00,185.12,185.54,184.96,185.14,52900.0,185.12,185.54,184.96,185.14,52900.0
2014-06-27 10:25:00,185.0,185.3,184.94,185.12,29100.0,185.0,185.3,184.94,185.12,29100.0
2014-06-27 10:30:00,185.14,185.25,184.45,184.75,42400.0,185.14,185.25,184.45,184.75,42400.0
2014-06-27 10:35:00,184.91,185.0,184.67,184.97,24000.0,184.91,185.0,184.67,184.97,24000.0
2014-06-27 10:40:00,184.96,185.12,184.54,184.54,24000.0,184.96,185.12,184.54,184.54,24000.0
2014-06-27 10:45:00,184.56,184.66,184.17,184.23,29800.0,184.56,184.66,184.17,184.23,29800.0
2014-06-27 10:50:00,184.2,184.22,183.8,184.08,39800.0,184.2,184.22,183.8,184.08,39800.0
2014-06-27 10:55:00,184.08,184.52,184.08,184.47,52900.0,184.08,184.52,184.08,184.47,52900.0
2014-06-27 11:00:00,184.5,184.9,184.4,184.9,17800.0,184.5,184.9,184.4,184.9,17800.0
2014-06-27 11:05:00,184.93,185.1,184.77,185.1,44600.0,184.93,185.1,184.77,185.1,44600.0
2014-06-27 11:10:00,185.1,185.21,184.97,185.18,23800.0,185.1,185.21,184.97,185.18,23800.0
2014-06-27 11:15:00,185.22,185.22,184.6,184.91,23400.0,185.22,185.22,184.6,184.91,23400.0
2014-06-27 11:20:00,184.89,185.0,184.79,184.84,19500.0,184.89,185.0,184.79,184.84,19500.0
2014-06-27 11:25:00,184.89,184.95,184.8,184.81,6100.0,184.89,184.95,184.8,184.81,6100.0
2014-06-27 11:30:00,184.8,184.85,184.64,184.74,5400.0,184.8,184.85,184.64,184.74,5400.0
2014-06-27 11:35:00,184.74,184.96,184.65,184.88,23300.0,184.74,184.96,184.65,184.88,23300.0
2014-06-27 11:40:00,184.88,185.04,184.82,184.94,5600.0,184.88,185.04,184.82,184.94,5600.0
2014-06-27 11:45:00,184.96,185.05,184.88,184.98,14400.0,184.96,185.05,184.88,184.98,14400.0
2014-06-27 11:50:00,184.94,185.06,184.94,184.97,5400.0,184.94,185.06,184.94,184.97,5400.0
2014-06-27 11:55:00,184.92,185.17,184.91,185.13,5100.0,184.92,185.17,184.91,185.13,5100.0
2014-06-27 12:00:00,185.12,185.2,184.91,185.06,17100.0,185.12,185.2,184.91,185.06,17100.0
2014-06-27 12:05:00,185.04,185.15,184.92,185.06,10600.0,185.04,185.15,184.92,185.06,10600.0
2014-06-27 12:10:00,185.09,185.14,184.94,184.97,5400.0,185.09,185.14,184.94,184.97,5400.0
2014-06-27 12:15:00,184.97,185.15,184.92,184.96,10600.0,184.97,185.15,184.92,184.96,10600.0
2014-06-27 12:20:00,184.94,185.12,184.92,185.03,6600.0,184.94,185.12,184.92,185.03,6600.0
2014-06-27 12:25:00,185.09,185.15,184.94,185.01,8800.0,185.09,185.15,184.94,185.01,8800.0
2014-06-27 12:30:00,184.96,185.05,184.94,185.05,1800.0,184.96,185.05,184.94,185.05,1800.0
2014-06-27 12:35:00,185.0,185.11,184.93,184.93,9700.0,185.0,185.11,184.93,184.93,9700.0
2014-06-27 12:40:00,184.95,184.98,184.59,184.62,11800.0,184.95,184.98,184.59,184.62,11800.0
2014-06-27 12:45:00,184.6,184.69,184.51,184.62,11200.0,184.6,184.69,184.51,184.62,11200.0
2014-06-27 12:50:00,184.65,184.7,184.57,184.58,5500.0,184.65,184.7,184.57,184.58,5500.0
2014-06-27 12:55:00,184.59,184.82,184.51,184.7,12600.0,184.59,184.82,184.51,184.7,12600.0
2014-06-27 13:00:00,184.82,184.89,184.78,184.86,4000.0,184.82,184.89,184.78,184.86,4000.0
2014-06-27 13:05:00,184.73,184.75,184.56,184.62,9300.0,184.73,184.75,184.56,184.62,9300.0
2014-06-27 13:10:00,184.62,184.8,184.57,184.69,7900.0,184.62,184.8,184.57,184.69,7900.0
2014-06-27 13:15:00,184.62,184.67,184.4,184.44,23300.0,184.62,184.67,184.4,184.44,23300.0
2014-06-27 13:20:00,184.5,184.61,184.43,184.51,11700.0,184.5,184.61,184.43,184.51,11700.0
2014-06-27 13:25:00,184.54,184.66,184.46,184.66,6400.0,184.54,184.66,184.46,184.66,6400.0
2014-06-27 13:30:00,184.66,184.66,184.54,184.56,14800.0,184.66,184.66,184.54,184.56,14800.0
2014-06-27 13:35:00,184.53,184.66,184.53,184.62,3100.0,184.53,184.66,184.53,184.62,3100.0
2014-06-27 13:40:00,184.65,184.68,184.49,184.5,10500.0,184.65,184.68,184.49,184.5,10500.0
2014-06-27 13:45:00,184.49,184.56,184.35,184.47,19100.0,184.49,184.56,184.35,184.47,19100.0
2014-06-27 13:50:00,184.47,184.96,184.4,184.86,13700.0,184.47,184.96,184.4,184.86,13700.0
2014-06-27 13:55:00,184.85,185.0,184.67,184.72,8500.0,184.85,185.0,184.67,184.72,8500.0
2014-06-27 14:00:00,184.73,184.97,184.72,184.86,11600.0,184.73,184.97,184.72,184.86,11600.0
2014-06-27 14:05:00,184.79,184.9,184.71,184.84,7000.0,184.79,184.9,184.71,184.84,7000.0
2014-06-27 14:10:00,184.8,185.0,184.79,185.0,9600.0,184.8,185.0,184.79,185.0,9600.0
2014-06-27 14:15:00,184.97,185.0,184.87,184.95,6800.0,184.97,185.0,184.87,184.95,6800.0
2014-06-27 14:20:00,184.95,185.0,184.83,184.95,10200.0,184.95,185.0,184.83,184.95,10200.0
2014-06-27 14:25:00,184.9,184.99,184.81,184.97,5200.0,184.9,184.99,184.81,184.97,5200.0
2014-06-27 14:30:00,184.97,185.0,184.86,184.95,5900.0,184.97,185.0,184.86,184.95,5900.0
2014-06-27 14:35:00,184.94,185.15,184.91,185.07,19400.0,184.94,185.15,184.91,185.07,19400.0
2014-06-27 14:40:00,185.09,185.17,185.03,185.14,23700.0,185.09,185.17,185.03,185.14,23700.0
2014-06-27 14:45:00,185.16,185.19,185.0,185.05,16300.0,185.16,185.19,185.0,185.05,16300.0
2014-06-27 14:50:00,185.03,185.05,184.88,184.89,8400.0,185.03,185.05,184.88,184.89,8400.0
2014-06-27 14:55:00,184.89,185.0,184.87,184.97,8600.0,184.89,185.0,184.87,184.97,8600.0
2014-06-27 15:00:00,184.99,185.18,184.99,185.09,14500.0,184.99,185.18,184.99,185.09,14500.0
2014-06-27 15:05:00,185.11,185.25,185.05,185.25,79800.0,185.11,185.25,185.05,185.25,79800.0
2014-06-27 15:10:00,185.24,185.29,185.09,185.21,18900.0,185.24,185.29,185.09,185.21,18900.0
2014-06-27 15:15:00,185.21,185.26,184.92,185.06,29400.0,185.21,185.26,184.92,185.06,29400.0
2014-06-27 15:20:00,184.95,185.09,184.94,185.09,19500.0,184.95,185.09,184.94,185.09,19500.0
2014-06-27 15:25:00,185.06,185.1,184.95,185.01,19600.0,185.06,185.1,184.95,185.01,19600.0
2014-06-27 15:30:00,184.97,185.14,184.85,184.92,28700.0,184.97,185.14,184.85,184.92,28700.0
2014-06-27 15:35:00,184.99,184.99,184.8,184.8,15900.0,184.99,184.99,184.8,184.8,15900.0
2014-06-27 15:40:00,184.81,185.1,184.81,184.95,21100.0,184.81,185.1,184.81,184.95,21100.0
2014-06-27 15:45:00,184.95,185.14,184.86,185.07,35400.0,184.95,185.14,184.86,185.07,35400.0
2014-06-27 15:50:00,185.04,185.12,184.9,184.97,28100.0,185.04,185.12,184.9,184.97,28100.0
2014-06-27 15:55:00,184.95,185.0,184.82,185.0,67300.0,184.95,185.0,184.82,185.0,67300.0
2014-06-30 09:30:00,185.41,185.47,184.17,184.74,156100.0,185.41,185.47,184.17,184.74,156100.0
2014-06-30 09:35:00,184.75,184.97,184.47,184.97,73800.0,184.75,184.97,184.47,184.97,73800.0
2014-06-30 09:40:00,184.94,185.45,184.82,185.01,103100.0,184.94,185.45,184.82,185.01,103100.0
2014-06-30 09:45:00,185.11,186.23,184.97,186.23,92800.0,185.11,186.23,184.97,186.23,92800.0
2014-06-30 09:50:00,186.16,186.2,185.44,185.88,91800.0,186.16,186.2,185.44,185.88,91800.0
2014-06-30 09:55:00,185.97,186.81,185.87,186.81,145500.0,185.97,186.81,185.87,186.81,145500.0
2014-06-30 10:00:00,186.82,186.85,186.26,186.39,56300.0,186.82,186.85,186.26,186.39,56300.0
2014-06-30 10:05:00,186.32,186.97,186.32,186.97,44600.0,186.32,186.97,186.32,186.97,44600.0
2014-06-30 10:10:00,186.98,187.29,186.88,187.23,72500.0,186.98,187.29,186.88,187.23,72500.0
2014-06-30 10:15:00,187.22,187.7,187.04,187.68,65300.0,187.22,187.7,187.04,187.68,65300.0
2014-06-30 10:20:00,187.74,187.8,187.39,187.75,57200.0,187.74,187.8,187.39,187.75,57200.0
2014-06-30 10:25:00,187.74,188.25,187.65,188.12,81400.0,187.74,188.25,187.65,188.12,81400.0
2014-06-30 10:30:00,188.15,188.55,188.0,188.43,76100.0,188.15,188.55,188.0,188.43,76100.0
2014-06-30 10:35:00,188.43,188.66,188.01,188.47,44800.0,188.43,188.66,188.01,188.47,44800.0
2014-06-30 10:40:00,188.5,188.62,188.08,188.29,39900.0,188.5,188.62,188.08,188.29,39900.0
2014-06-30 10:45:00,188.22,188.3,187.5,187.7,76600.0,188.22,188.3,187.5,187.7,76600.0
2014-06-30 10:50:00,187.7,187.81,187.35,187.77,41700.0,187.7,187.81,187.35,187.77,41700.0
2014-06-30 10:55:00,187.8,187.97,187.12,187.21,38300.0,187.8,187.97,187.12,187.21,38300.0
2014-06-30 11:00:00,187.13,187.75,187.11,187.6,18100.0,187.13,187.75,187.11,187.6,18100.0
2014-06-30 11:05:00,187.65,187.74,187.3,187.41,35800.0,187.65,187.74,187.3,187.41,35800.0
2014-06-30 11:10:00,187.41,187.75,187.39,187.69,24300.0,187.41,187.75,187.39,187.69,24300.0
2014-06-30 11:15:00,187.73,187.73,187.41,187.68,24500.0,187.73,187.73,187.41,187.68,24500.0
2014-06-30 11:20:00,187.6,187.63,187.5,187.53,7200.0,187.6,187.63,187.5,187.53,7200.0
2014-06-30 11:25:00,187.6,187.63,187.42,187.55,14900.0,187.6,187.63,187.42,187.55,14900.0
2014-06-30 11:30:00,187.49,187.58,187.4,187.54,30300.0,187.49,187.58,187.4,187.54,30300.0
2014-06-30 11:35:00,187.54,187.56,187.25,187.36,9100.0,187.54,187.56,187.25,187.36,9100.0
2014-06-30 11:40:00,187.38,187.53,187.36,187.52,13800.0,187.38,187.53,187.36,187.52,13800.0
2014-06-30 11:45:00,187.51,187.55,187.28,187.39,19200.0,187.51,187.55,187.28,187.39,19200.0
2014-06-30 11:50:00,187.35,187.52,187.25,187.52,7200.0,187.35,187.52,187.25,187.52,7200.0
2014-06-30 11:55:00,187.48,187.75,187.33,187.67,14900.0,187.48,187.75,187.33,187.67,14900.0
2014-06-30 12:00:00,187.74,187.99,187.59,187.91,14300.0,187.74,187.99,187.59,187.91,14300.0
2014-06-30 12:05:00,187.99,188.11,187.87,188.11,17100.0,187.99,188.11,187.87,188.11,17100.0
2014-06-30 12:10:00,188.03,188.04,187.59,187.61,20600.0,188.03,188.04,187.59,187.61,20600.0
2014-06-30 12:15:00,187.6,187.82,187.55,187.71,16500.0,187.6,187.82,187.55,187.71,16500.0
2014-06-30 12:20:00,187.77,187.78,187.5,187.64,13600.0,187.77,187.78,187.5,187.64,13600.0
2014-06-30 12:25:00,187.62,187.7,187.52,187.67,14900.0,187.62,187.7,187.52,187.67,14900.0
2014-06-30 12:30:00,187.64,187.7,187.58,187.62,12200.0,187.64,187.7,187.58,187.62,12200.0
2014-06-30 12:35:00,187.58,187.61,187.45,187.47,14600.0,187.58,187.61,187.45,187.47,14600.0
2014-06-30 12:40:00,187.45,187.46,187.21,187.21,19100.0,187.45,187.46,187.21,187.21,19100.0
2014-06-30 12:45:00,187.25,187.25,186.92,186.97,26100.0,187.25,187.25,186.92,186.97,26100.0
2014-06-30 12:50:00,186.94,187.24,186.94,187.13,15100.0,186.94,187.24,186.94,187.13,15100.0
2014-06-30 12:55:00,187.14,187.28,187.0,187.08,11100.0,187.14,187.28,187.0,187.08,11100.0
2014-06-30 13:00:00,187.06,187.27,186.98,187.27,10200.0,187.06,187.27,186.98,187.27,10200.0
2014-06-30 13:05:00,187.26,187.26,187.12,187.12,6300.0,187.26,187.26,187.12,187.12,6300.0
2014-06-30 13:10:00,187.19,187.2,187.09,187.16,6100.0,187.19,187.2,187.09,187.16,6100.0
2014-06-30 13:15:00,187.19,187.44,187.19,187.42,15000.0,187.19,187.44,187.19,187.42,15000.0
2014-06-30 13:20:00,187.4,187.8,187.39,187.79,23800.0,187.4,187.8,187.39,187.79,23800.0
2014-06-30 13:25:00,187.71,187.91,187.71,187.9,31400.0,187.71,187.91,187.71,187.9,31400.0
2014-06-30 13:30:00,187.9,187.91,187.49,187.52,18500.0,187.9,187.91,187.49,187.52,18500.0
2014-06-30 13:35:00,187.49,187.55,187.39,187.39,8100.0,187.49,187.55,187.39,187.39,8100.0
2014-06-30 13:40:00,187.38,187.46,187.27,187.31,9300.0,187.38,187.46,187.27,187.31,9300.0
2014-06-30 13:45:00,187.3,187.42,187.25,187.25,13600.0,187.3,187.42,187.25,187.25,13600.0
2014-06-30 13:50:00,187.31,187.31,186.99,187.07,13300.0,187.31,187.31,186.99,187.07,13300.0
2014-06-30 13:55:00,187.07,187.08,186.88,186.96,15000.0,187.07,187.08,186.88,186.96,15000.0
2014-06-30 14:00:00,186.99,187.21,186.99,187.15,12200.0,186.99,187.21,186.99,187.15,12200.0
2014-06-30 14:05:00,187.15,187.18,187.02,187.02,17800.0,187.15,187.18,187.02,187.02,17800.0
2014-06-30 14:10:00,187.06,187.16,186.93,187.1,18500.0,187.06,187.16,186.93,187.1,18500.0
2014-06-30 14:15:00,187.18,187.18,186.73,186.84,24200.0,187.18,187.18,186.73,186.84,24200.0
2014-06-30 14:20:00,186.86,186.94,186.79,186.9,24100.0,186.86,186.94,186.79,186.9,24100.0
2014-06-30 14:25:00,186.92,187.0,186.9,186.91,8200.0,186.92,187.0,186.9,186.91,8200.0
2014-06-30 14:30:00,186.96,187.25,186.91,187.15,20900.0,186.96,187.25,186.91,187.15,20900.0
2014-06-30 14:35:00,187.27,187.44,187.23,187.4,13800.0,187.27,187.44,187.23,187.4,13800.0
2014-06-30 14:40:00,187.38,187.39,187.24,187.35,18600.0,187.38,187.39,187.24,187.35,18600.0
2014-06-30 14:45:00,187.34,187.66,187.34,187.57,20700.0,187.34,187.66,187.34,187.57,20700.0
2014-06-30 14:50:00,187.57,187.72,187.33,187.36,18100.0,187.57,187.72,187.33,187.36,18100.0
2014-06-30 14:55:00,187.37,187.38,187.01,187.2,20600.0,187.37,187.38,187.01,187.2,20600.0
2014-06-30 15:00:00,187.24,187.28,187.0,187.15,38500.0,187.24,187.28,187.0,187.15,38500.0
2014-06-30 15:05:00,187.2,187.35,187.1,187.25,18900.0,187.2,187.35,187.1,187.25,18900.0
2014-06-30 15:10:00,187.19,187.37,187.18,187.37,22600.0,187.19,187.37,187.18,187.37,22600.0
2014-06-30 15:15:00,187.44,187.55,187.37,187.53,13600.0,187.44,187.55,187.37,187.53,13600.0
2014-06-30 15:20:00,187.55,187.75,187.5,187.65,38100.0,187.55,187.75,187.5,187.65,38100.0
2014-06-30 15:25:00,187.67,187.67,187.32,187.42,33600.0,187.67,187.67,187.32,187.42,33600.0
2014-06-30 15:30:00,187.43,187.49,187.03,187.03,24900.0,187.43,187.49,187.03,187.03,24900.0
2014-06-30 15:35:00,187.11,187.19,186.83,187.16,44800.0,187.11,187.19,186.83,187.16,44800.0
2014-06-30 15:40:00,187.16,187.18,187.09,187.13,45200.0,187.16,187.18,187.09,187.13,45200.0
2014-06-30 15:45:00,187.1,187.35,187.07,187.28,63000.0,187.1,187.35,187.07,187.28,63000.0
2014-06-30 15:50:00,187.28,187.32,187.18,187.27,69400.0,187.28,187.32,187.18,187.27,69400.0
2014-06-30 15:55:00,187.24,187.28,186.76,186.81,126100.0,187.24,187.28,186.76,186.81,126100.0
2014-07-01 09:30:00,188.05,188.43,186.5,186.51,108000.0,188.05,188.43,186.5,186.51,108000.0
2014-07-01 09:35:00,186.65,188.32,186.5,188.32,61600.0,186.65,188.32,186.5,188.32,61600.0
2014-07-01 09:40:00,188.38,189.09,188.11,188.78,233600.0,188.38,189.09,188.11,188.78,233600.0
2014-07-01 09:45:00,188.66,188.88,188.5,188.68,49600.0,188.66,188.88,188.5,188.68,49600.0
2014-07-01 09:50:00,188.6,188.77,188.1,188.36,53600.0,188.6,188.77,188.1,188.36,53600.0
2014-07-01 09:55:00,188.49,189.05,188.44,188.94,96600.0,188.49,189.05,188.44,188.94,96600.0
2014-07-01 10:00:00,188.95,189.74,188.84,189.56,143000.0,188.95,189.74,188.84,189.56,143000.0
2014-07-01 10:05:00,189.55,189.87,189.14,189.15,81100.0,189.55,189.87,189.14,189.15,81100.0
2014-07-01 10:10:00,189.15,189.52,189.1,189.14,45300.0,189.15,189.52,189.1,189.14,45300.0
2014-07-01 10:15:00,189.29,189.59,189.1,189.29,39400.0,189.29,189.59,189.1,189.29,39400.0
2014-07-01 10:20:00,189.33,189.4,189.19,189.19,46200.0,189.33,189.4,189.19,189.19,46200.0
2014-07-01 10:25:00,189.21,189.38,189.19,189.31,32100.0,189.21,189.38,189.19,189.31,32100.0
2014-07-01 10:30:00,189.31,189.85,189.31,189.8,99700.0,189.31,189.85,189.31,189.8,99700.0
2014-07-01 10:35:00,189.79,189.85,189.47,189.68,41700.0,189.79,189.85,189.47,189.68,41700.0
2014-07-01 10:40:00,189.79,189.8,189.25,189.45,26600.0,189.79,189.8,189.25,189.45,26600.0
2014-07-01 10:45:00,189.45,189.77,189.45,189.77,17300.0,189.45,189.77,189.45,189.77,17300.0
2014-07-01 10:50:00,189.72,189.9,189.71,189.9,68100.0,189.72,189.9,189.71,189.9,68100.0
2014-07-01 10:55:00,189.83,190.08,189.63,189.79,130800.0,189.83,190.08,189.63,189.79,130800.0
2014-07-01 11:00:00,189.83,189.88,189.5,189.66,14100.0,189.83,189.88,189.5,189.66,14100.0
2014-07-01 11:05:00,189.66,189.7,189.51,189.66,19000.0,189.66,189.7,189.51,189.66,19000.0
2014-07-01 11:10:00,189.69,189.94,189.67,189.85,19100.0,189.69,189.94,189.67,189.85,19100.0
2014-07-01 11:15:00,189.87,189.9,189.67,189.84,21500.0,189.87,189.9,189.67,189.84,21500.0
2014-07-01 11:20:00,189.86,189.95,189.68,189.75,15000.0,189.86,189.95,189.68,189.75,15000.0
2014-07-01 11:25:00,189.82,189.98,189.76,189.9,30400.0,189.82,189.98,189.76,189.9,30400.0
2014-07-01 11:30:00,189.9,190.0,189.84,190.0,14800.0,189.9,190.0,189.84,190.0,14800.0
2014-07-01 11:35:00,189.92,190.08,189.88,189.94,33700.0,189.92,190.08,189.88,189.94,33700.0
2014-07-01 11:40:00,190.0,190.08,189.95,190.06,24600.0,190.0,190.08,189.95,190.06,24600.0
2014-07-01 11:45:00,190.08,190.08,189.95,189.98,16200.0,190.08,190.08,189.95,189.98,16200.0
2014-07-01 11:50:00,190.02,190.05,189.9,189.9,32500.0,190.02,190.05,189.9,189.9,32500.0
2014-07-01 11:55:00,189.9,190.05,189.82,190.02,18700.0,189.9,190.05,189.82,190.02,18700.0
2014-07-01 12:00:00,190.0,190.05,189.96,189.99,19200.0,190.0,190.05,189.96,189.99,19200.0
2014-07-01 12:05:00,190.01,190.01,189.86,190.0,15400.0,190.01,190.01,189.86,190.0,15400.0
2014-07-01 12:10:00,190.01,190.37,189.85,190.36,65900.0,190.01,190.37,189.85,190.36,65900.0
2014-07-01 12:15:00,190.35,190.46,190.3,190.44,36100.0,190.35,190.46,190.3,190.44,36100.0
2014-07-01 12:20:00,190.42,190.89,190.42,190.89,59700.0,190.42,190.89,190.42,190.89,59700.0
2014-07-01 12:25:00,190.88,191.56,190.88,191.56,128900.0,190.88,191.56,190.88,191.56,128900.0
2014-07-01 12:30:00,191.55,191.55,190.19,190.46,88700.0,191.55,191.55,190.19,190.46,88700.0
2014-07-01 12:35:00,190.46,190.77,189.88,189.88,82400.0,190.46,190.77,189.88,189.88,82400.0
2014-07-01 12:40:00,190.0,190.08,189.57,190.02,24100.0,190.0,190.08,189.57,190.02,24100.0
2014-07-01 12:45:00,190.04,190.5,190.04,190.47,20000.0,190.04,190.5,190.04,190.47,20000.0
2014-07-01 12:50:00,190.44,190.87,190.44,190.76,27700.0,190.44,190.87,190.44,190.76,27700.0
2014-07-01 12:55:00,190.78,191.13,190.72,190.78,33200.0,190.78,191.13,190.72,190.78,33200.0
2014-07-01 13:00:00,190.78,190.78,190.61,190.78,10600.0,190.78,190.78,190.61,190.78,10600.0
2014-07-01 13:05:00,190.75,190.75,190.59,190.64,18400.0,190.75,190.75,190.59,190.64,18400.0
2014-07-01 13:10:00,190.67,190.88,190.64,190.81,20700.0,190.67,190.88,190.64,190.81,20700.0
2014-07-01 13:15:00,190.86,190.86,190.62,190.68,14900.0,190.86,190.86,190.62,190.68,14900.0
2014-07-01 13:20:00,190.68,190.78,190.65,190.7,24000.0,190.68,190.78,190.65,190.7,24000.0
2014-07-01 13:25:00,190.69,190.75,190.59,190.64,25600.0,190.69,190.75,190.59,190.64,25600.0
2014-07-01 13:30:00,190.65,190.75,190.6,190.71,18200.0,190.65,190.75,190.6,190.71,18200.0
2014-07-01 13:35:00,190.73,190.75,190.6,190.66,23800.0,190.73,190.75,190.6,190.66,23800.0
2014-07-01 13:40:00,190.7,190.79,190.65,190.77,18600.0,190.7,190.79,190.65,190.77,18600.0
2014-07-01 13:45:00,190.79,191.0,190.77,190.91,55700.0,190.79,191.0,190.77,190.91,55700.0
2014-07-01 13:50:00,190.95,191.0,190.88,190.92,26000.0,190.95,191.0,190.88,190.92,26000.0
2014-07-01 13:55:00,190.93,191.0,190.9,190.94,11700.0,190.93,191.0,190.9,190.94,11700.0
2014-07-01 14:00:00,190.9,191.05,190.87,190.92,27500.0,190.9,191.05,190.87,190.92,27500.0
2014-07-01 14:05:00,190.92,190.96,190.65,190.83,13500.0,190.92,190.96,190.65,190.83,13500.0
2014-07-01 14:10:00,190.81,191.0,190.73,190.95,20500.0,190.81,191.0,190.73,190.95,20500.0
2014-07-01 14:15:00,190.95,190.96,190.85,190.85,9500.0,190.95,190.96,190.85,190.85,9500.0
2014-07-01 14:20:00,190.89,191.05,190.88,191.02,29600.0,190.89,191.05,190.88,191.02,29600.0
2014-07-01 14:25:00,191.04,191.19,191.03,191.14,29800.0,191.04,191.19,191.03,191.14,29800.0
2014-07-01 14:30:00,191.13,191.19,190.95,191.1,15400.0,191.13,191.19,190.95,191.1,15400.0
2014-07-01 14:35:00,191.07,191.47,191.03,191.43,43600.0,191.07,191.47,191.03,191.43,43600.0
2014-07-01 14:40:00,191.41,191.49,191.17,191.28,61900.0,191.41,191.49,191.17,191.28,61900.0
2014-07-01 14:45:00,191.31,191.31,191.01,191.09,16200.0,191.31,191.31,191.01,191.09,16200.0
2014-07-01 14:50:00,191.14,191.14,190.93,191.05,27000.0,191.14,191.14,190.93,191.05,27000.0
2014-07-01 14:55:00,191.06,191.43,191.03,191.36,27700.0,191.06,191.43,191.03,191.36,27700.0
2014-07-01 15:00:00,191.34,191.37,191.24,191.31,23600.0,191.34,191.37,191.24,191.31,23600.0
2014-07-01 15:05:00,191.26,191.28,191.11,191.11,16900.0,191.26,191.28,191.11,191.11,16900.0
2014-07-01 15:10:00,191.13,191.14,190.83,191.0,49800.0,191.13,191.14,190.83,191.0,49800.0
2014-07-01 15:15:00,191.0,191.34,190.86,191.34,64300.0,191.0,191.34,190.86,191.34,64300.0
2014-07-01 15:20:00,191.28,191.31,191.2,191.3,34800.0,191.28,191.31,191.2,191.3,34800.0
2014-07-01 15:25:00,191.26,191.28,191.15,191.26,47300.0,191.26,191.28,191.15,191.26,47300.0
2014-07-01 15:30:00,191.25,191.38,191.18,191.22,41000.0,191.25,191.38,191.18,191.22,41000.0
2014-07-01 15:35:00,191.23,191.3,191.17,191.27,46500.0,191.23,191.3,191.17,191.27,46500.0
2014-07-01 15:40:00,191.26,191.46,191.24,191.43,59700.0,191.26,191.46,191.24,191.43,59700.0
2014-07-01 15:45:00,191.44,191.49,191.3,191.34,60100.0,191.44,191.49,191.3,191.34,60100.0
2014-07-01 15:50:00,191.34,191.52,191.22,191.37,179800.0,191.34,191.52,191.22,191.37,179800.0
2014-07-01 15:55:00,191.35,191.42,191.24,191.34,104900.0,191.35,191.42,191.24,191.34,104900.0
2014-07-02 09:30:00,192.21,192.4,191.5,192.13,504100.0,192.21,192.4,191.5,192.13,504100.0
2014-07-02 09:35:00,192.2,192.21,191.04,191.28,110500.0,192.2,192.21,191.04,191.28,110500.0
2014-07-02 09:40:00,191.27,191.49,190.53,191.07,99600.0,191.27,191.49,190.53,191.07,99600.0
2014-07-02 09:45:00,191.14,191.89,191.12,191.28,69900.0,191.14,191.89,191.12,191.28,69900.0
2014-07-02 09:50:00,191.35,191.5,190.86,191.4,108000.0,191.35,191.5,190.86,191.4,108000.0
2014-07-02 09:55:00,191.48,191.9,191.06,191.66,96200.0,191.48,191.9,191.06,191.66,96200.0
2014-07-02 10:00:00,191.78,192.19,191.7,191.83,54700.0,191.78,192.19,191.7,191.83,54700.0
2014-07-02 10:05:00,191.94,191.94,191.68,191.68,24900.0,191.94,191.94,191.68,191.68,24900.0
2014-07-02 10:10:00,191.77,192.08,191.45,192.05,38600.0,191.77,192.08,191.45,192.05,38600.0
2014-07-02 10:15:00,191.9,192.21,191.78,192.18,57400.0,191.9,192.21,191.78,192.18,57400.0
2014-07-02 10:20:00,192.18,193.38,192.11,193.26,86400.0,192.18,193.38,192.11,193.26,86400.0
2014-07-02 10:25:00,193.31,193.89,193.02,193.16,90800.0,193.31,193.89,193.02,193.16,90800.0
2014-07-02 10:30:00,193.16,193.21,192.48,192.67,54200.0,193.16,193.21,192.48,192.67,54200.0
2014-07-02 10:35:00,192.67,192.67,192.06,192.06,41900.0,192.67,192.67,192.06,192.06,41900.0
2014-07-02 10:40:00,192.17,192.35,192.16,192.31,47900.0,192.17,192.35,192.16,192.31,47900.0
2014-07-02 10:45:00,192.31,192.35,192.17,192.25,23600.0,192.31,192.35,192.17,192.25,23600.0
2014-07-02 10:50:00,192.25,192.81,192.17,192.69,44700.0,192.25,192.81,192.17,192.69,44700.0
2014-07-02 10:55:00,192.6,192.9,192.46,192.73,59300.0,192.6,192.9,192.46,192.73,59300.0
2014-07-02 11:00:00,192.81,192.81,192.43,192.45,17400.0,192.81,192.81,192.43,192.45,17400.0
2014-07-02 11:05:00,192.43,192.6,192.26,192.5,27300.0,192.43,192.6,192.26,192.5,27300.0
2014-07-02 11:10:00,192.5,192.51,192.02,192.25,24800.0,192.5,192.51,192.02,192.25,24800.0
2014-07-02 11:15:00,192.24,192.33,192.13,192.25,17900.0,192.24,192.33,192.13,192.25,17900.0
2014-07-02 11:20:00,192.24,192.6,192.13,192.47,27200.0,192.24,192.6,192.13,192.47,27200.0
2014-07-02 11:25:00,192.46,192.71,192.34,192.59,38000.0,192.46,192.71,192.34,192.59,38000.0
2014-07-02 11:30:00,192.6,192.66,192.18,192.18,25500.0,192.6,192.66,192.18,192.18,25500.0
2014-07-02 11:35:00,192.25,192.31,192.05,192.17,24700.0,192.25,192.31,192.05,192.17,24700.0
2014-07-02 11:40:00,192.2,192.3,192.1,192.21,22600.0,192.2,192.3,192.1,192.21,22600.0
2014-07-02 11:45:00,192.2,192.24,192.09,192.22,38200.0,192.2,192.24,192.09,192.22,38200.0
2014-07-02 11:50:00,192.17,192.17,191.7,191.96,17500.0,192.17,192.17,191.7,191.96,17500.0
2014-07-02 11:55:00,191.88,192.0,191.6,191.64,9100.0,191.88,192.0,191.6,191.64,9100.0
2014-07-02 12:00:00,191.67,191.79,191.56,191.64,14600.0,191.67,191.79,191.56,191.64,14600.0
2014-07-02 12:05:00,191.58,191.65,191.5,191.63,27900.0,191.58,191.65,191.5,191.63,27900.0
2014-07-02 12:10:00,191.54,191.92,191.51,191.62,19400.0,191.54,191.92,191.51,191.62,19400.0
2014-07-02 12:15:00,191.61,191.73,191.55,191.66,24400.0,191.61,191.73,191.55,191.66,24400.0
2014-07-02 12:20:00,191.66,191.85,191.56,191.85,13300.0,191.66,191.85,191.56,191.85,13300.0
2014-07-02 12:25:00,191.85,191.9,191.75,191.85,8500.0,191.85,191.9,191.75,191.85,8500.0
2014-07-02 12:30:00,191.83,191.97,191.76,191.79,14100.0,191.83,191.97,191.76,191.79,14100.0
2014-07-02 12:35:00,191.8,192.11,191.8,191.88,10800.0,191.8,192.11,191.8,191.88,10800.0
2014-07-02 12:40:00,191.84,192.09,191.82,192.0,10700.0,191.84,192.09,191.82,192.0,10700.0
2014-07-02 12:45:00,192.03,192.17,191.78,192.17,15800.0,192.03,192.17,191.78,192.17,15800.0
2014-07-02 12:50:00,192.19,192.19,191.99,191.99,6900.0,192.19,192.19,191.99,191.99,6900.0
2014-07-02 12:55:00,191.94,192.03,191.67,191.9,8700.0,191.94,192.03,191.67,191.9,8700.0
2014-07-02 13:00:00,191.9,192.08,191.75,191.85,11500.0,191.9,192.08,191.75,191.85,11500.0
2014-07-02 13:05:00,191.67,192.0,191.65,191.84,13500.0,191.67,192.0,191.65,191.84,13500.0
2014-07-02 13:10:00,191.84,191.97,191.6,191.69,9800.0,191.84,191.97,191.6,191.69,9800.0
2014-07-02 13:15:00,191.65,191.67,191.45,191.6,22400.0,191.65,191.67,191.45,191.6,22400.0
2014-07-02 13:20:00,191.48,191.55,191.38,191.45,11800.0,191.48,191.55,191.38,191.45,11800.0
2014-07-02 13:25:00,191.43,191.62,191.43,191.55,13200.0,191.43,191.62,191.43,191.55,13200.0
2014-07-02 13:30:00,191.54,191.55,191.38,191.44,23700.0,191.54,191.55,191.38,191.44,23700.0
2014-07-02 13:35:00,191.43,191.6,191.37,191.51,20600.0,191.43,191.6,191.37,191.51,20600.0
2014-07-02 13:40:00,191.45,191.63,191.31,191.49,19400.0,191.45,191.63,191.31,191.49,19400.0
2014-07-02 13:45:00,191.5,191.51,191.28,191.28,61900.0,191.5,191.51,191.28,191.28,61900.0
2014-07-02 13:50:00,191.28,191.34,190.73,190.73,45100.0,191.28,191.34,190.73,190.73,45100.0
2014-07-02 13:55:00,190.71,191.26,190.7,191.08,57300.0,190.71,191.26,190.7,191.08,57300.0
2014-07-02 14:00:00,191.09,191.17,190.91,191.07,11800.0,191.09,191.17,190.91,191.07,11800.0
2014-07-02 14:05:00,191.16,191.19,190.87,191.0,11700.0,191.16,191.19,190.87,191.0,11700.0
2014-07-02 14:10:00,190.9,191.15,190.9,191.01,18900.0,190.9,191.15,190.9,191.01,18900.0
2014-07-02 14:15:00,190.98,191.07,190.93,190.98,12200.0,190.98,191.07,190.93,190.98,12200.0
2014-07-02 14:20:00,190.91,191.06,190.8,190.8,25200.0,190.91,191.06,190.8,190.8,25200.0
2014-07-02 14:25:00,190.81,191.01,190.79,190.85,21100.0,190.81,191.01,190.79,190.85,21100.0
2014-07-02 14:30:00,190.87,190.9,190.78,190.81,10200.0,190.87,190.9,190.78,190.81,10200.0
2014-07-02 14:35:00,190.84,190.84,190.36,190.4,23400.0,190.84,190.84,190.36,190.4,23400.0
2014-07-02 14:40:00,190.35,190.43,190.1,190.1,30700.0,190.35,190.43,190.1,190.1,30700.0
2014-07-02 14:45:00,190.13,190.5,190.09,190.18,12800.0,190.13,190.5,190.09,190.18,12800.0
2014-07-02 14:50:00,190.19,190.26,189.8,189.86,20500.0,190.19,190.26,189.8,189.86,20500.0
2014-07-02 14:55:00,189.81,190.02,189.42,189.59,38000.0,189.81,190.02,189.42,189.59,38000.0
2014-07-02 15:00:00,189.59,190.12,189.56,190.02,16600.0,189.59,190.12,189.56,190.02,16600.0
2014-07-02 15:05:00,190.02,190.16,189.95,189.96,19500.0,190.02,190.16,189.95,189.96,19500.0
2014-07-02 15:10:00,189.99,190.13,189.92,190.11,16000.0,189.99,190.13,189.92,190.11,16000.0
2014-07-02 15:15:00,190.14,190.17,189.98,190.0,11600.0,190.14,190.17,189.98,190.0,11600.0
2014-07-02 15:20:00,190.05,190.19,189.89,189.95,9300.0,190.05,190.19,189.89,189.95,9300.0
2014-07-02 15:25:00,189.96,190.09,189.89,190.08,15100.0,189.96,190.09,189.89,190.08,15100.0
2014-07-02 15:30:00,190.05,190.34,190.0,190.34,14300.0,190.05,190.34,190.0,190.34,14300.0
2014-07-02 15:35:00,190.36,190.37,189.99,190.02,31500.0,190.36,190.37,189.99,190.02,31500.0
2014-07-02 15:40:00,190.08,190.08,189.66,189.78,37500.0,190.08,190.08,189.66,189.78,37500.0
2014-07-02 15:45:00,189.77,190.0,189.75,189.96,36900.0,189.77,190.0,189.75,189.96,36900.0
2014-07-02 15:50:00,189.97,190.2,189.74,189.74,52700.0,189.97,190.2,189.74,189.74,52700.0
2014-07-02 15:55:00,189.77,189.95,189.69,189.94,66100.0,189.77,189.95,189.69,189.94,66100.0
2014-07-03 09:30:00,191.36,191.55,190.28,191.12,138300.0,191.36,191.55,190.28,191.12,138300.0
2014-07-03 09:35:00,191.23,191.23,190.54,190.89,41500.0,191.23,191.23,190.54,190.89,41500.0
2014-07-03 09:40:00,190.89,191.29,190.41,190.79,43900.0,190.89,191.29,190.41,190.79,43900.0
2014-07-03 09:45:00,190.86,190.93,189.7,190.52,57500.0,190.86,190.93,189.7,190.52,57500.0
2014-07-03 09:50:00,190.55,190.74,190.1,190.41,36800.0,190.55,190.74,190.1,190.41,36800.0
2014-07-03 09:55:00,190.42,191.45,190.4,191.25,55000.0,190.42,191.45,190.4,191.25,55000.0
2014-07-03 10:00:00,191.28,191.44,191.11,191.21,37600.0,191.28,191.44,191.11,191.21,37600.0
2014-07-03 10:05:00,191.17,191.23,190.81,190.98,59100.0,191.17,191.23,190.81,190.98,59100.0
2014-07-03 10:10:00,191.07,191.52,190.84,191.35,61500.0,191.07,191.52,190.84,191.35,61500.0
2014-07-03 10:15:00,191.34,191.4,190.7,191.0,33300.0,191.34,191.4,190.7,191.0,33300.0
2014-07-03 10:20:00,191.0,191.32,190.87,191.25,24300.0,191.0,191.32,190.87,191.25,24300.0
2014-07-03 10:25:00,191.37,191.37,191.0,191.16,18700.0,191.37,191.37,191.0,191.16,18700.0
2014-07-03 10:30:00,191.2,191.26,191.02,191.17,18800.0,191.2,191.26,191.02,191.17,18800.0
2014-07-03 10:35:00,191.17,191.24,190.92,191.21,36100.0,191.17,191.24,190.92,191.21,36100.0
2014-07-03 10:40:00,191.21,191.23,190.58,190.67,30500.0,191.21,191.23,190.58,190.67,30500.0
2014-07-03 10:45:00,190.61,190.64,189.9,190.05,59800.0,190.61,190.64,189.9,190.05,59800.0
2014-07-03 10:50:00,190.04,190.19,189.51,189.75,61700.0,190.04,190.19,189.51,189.75,61700.0
2014-07-03 10:55:00,189.75,190.11,189.31,190.11,56500.0,189.75,190.11,189.31,190.11,56500.0
2014-07-03 11:00:00,190.15,190.39,189.8,189.84,50800.0,190.15,190.39,189.8,189.84,50800.0
2014-07-03 11:05:00,189.8,190.1,189.8,190.08,51700.0,189.8,190.1,189.8,190.08,51700.0
2014-07-03 11:10:00,190.06,190.55,189.93,190.48,40500.0,190.06,190.55,189.93,190.48,40500.0
2014-07-03 11:15:00,190.54,191.1,190.47,191.08,50500.0,190.54,191.1,190.47,191.08,50500.0
2014-07-03 11:20:00,191.04,191.2,190.76,191.2,22700.0,191.04,191.2,190.76,191.2,22700.0
2014-07-03 11:25:00,191.16,191.22,191.09,191.12,48700.0,191.16,191.22,191.09,191.12,48700.0
2014-07-03 11:30:00,191.02,191.22,191.02,191.1,28800.0,191.02,191.22,191.02,191.1,28800.0
2014-07-03 11:35:00,191.11,191.21,191.07,191.19,31000.0,191.11,191.21,191.07,191.19,31000.0
2014-07-03 11:40:00,191.19,191.2,191.04,191.2,35900.0,191.19,191.2,191.04,191.2,35900.0
2014-07-03 11:45:00,191.2,191.21,191.03,191.06,13500.0,191.2,191.21,191.03,191.06,13500.0
2014-07-03 11:50:00,191.07,191.21,190.96,191.05,16600.0,191.07,191.21,190.96,191.05,16600.0
2014-07-03 11:55:00,191.04,191.05,190.75,190.89,15400.0,191.04,191.05,190.75,190.89,15400.0
2014-07-03 12:00:00,190.81,190.97,190.21,190.21,40100.0,190.81,190.97,190.21,190.21,40100.0
2014-07-03 12:05:00,190.23,191.05,190.02,191.0,48000.0,190.23,191.05,190.02,191.0,48000.0
2014-07-03 12:10:00,191.16,191.26,191.03,191.12,25600.0,191.16,191.26,191.03,191.12,25600.0
2014-07-03 12:15:00,191.12,191.19,190.91,191.13,11100.0,191.12,191.19,190.91,191.13,11100.0
2014-07-03 12:20:00,191.17,191.22,191.11,191.16,17500.0,191.17,191.22,191.11,191.16,17500.0
2014-07-03 12:25:00,191.16,191.24,191.06,191.08,15500.0,191.16,191.24,191.06,191.08,15500.0
2014-07-03 12:30:00,191.08,191.15,190.92,191.06,12800.0,191.08,191.15,190.92,191.06,12800.0
2014-07-03 12:35:00,191.06,191.24,190.8,190.82,27900.0,191.06,191.24,190.8,190.82,27900.0
2014-07-03 12:40:00,190.9,191.06,190.81,191.06,14200.0,190.9,191.06,190.81,191.06,14200.0
2014-07-03 12:45:00,191.02,191.2,190.98,191.17,20500.0,191.02,191.2,190.98,191.17,20500.0
2014-07-03 12:50:00,191.16,191.22,191.09,191.14,38600.0,191.16,191.22,191.09,191.14,38600.0
2014-07-03 12:55:00,191.09,191.15,190.88,190.9,47900.0,191.09,191.15,190.88,190.9,47900.0
2014-07-07 09:30:00,191.84,191.84,190.02,191.03,66700.0,191.84,191.84,190.02,191.03,66700.0
2014-07-07 09:35:00,190.77,191.37,190.62,191.0,41900.0,190.77,191.37,190.62,191.0,41900.0
2014-07-07 09:40:00,190.86,191.47,190.41,191.21,30400.0,190.86,191.47,190.41,191.21,30400.0
2014-07-07 09:45:00,191.25,191.36,190.81,190.81,30200.0,191.25,191.36,190.81,190.81,30200.0
2014-07-07 09:50:00,190.91,190.91,189.7,190.48,46100.0,190.91,190.91,189.7,190.48,46100.0
2014-07-07 09:55:00,190.43,190.87,190.09,190.57,22600.0,190.43,190.87,190.09,190.57,22600.0
2014-07-07 10:00:00,190.56,191.32,190.56,191.1,36500.0,190.56,191.32,190.56,191.1,36500.0
2014-07-07 10:05:00,191.06,191.23,190.8,190.8,21100.0,191.06,191.23,190.8,190.8,21100.0
2014-07-07 10:10:00,190.79,191.16,190.79,190.93,15000.0,190.79,191.16,190.79,190.93,15000.0
2014-07-07 10:15:00,190.82,191.12,190.62,190.77,21800.0,190.82,191.12,190.62,190.77,21800.0
2014-07-07 10:20:00,190.89,190.89,190.35,190.6,25600.0,190.89,190.89,190.35,190.6,25600.0
2014-07-07 10:25:00,190.58,190.7,190.2,190.43,28100.0,190.58,190.7,190.2,190.43,28100.0
2014-07-07 10:30:00,190.55,190.55,190.28,190.4,21900.0,190.55,190.55,190.28,190.4,21900.0
2014-07-07 10:35:00,190.5,190.76,190.48,190.62,21100.0,190.5,190.76,190.48,190.62,21100.0
2014-07-07 10:40:00,190.7,191.13,190.55,190.8,19000.0,190.7,191.13,190.55,190.8,19000.0
2014-07-07 10:45:00,190.8,190.8,190.5,190.54,8300.0,190.8,190.8,190.5,190.54,8300.0
2014-07-07 10:50:00,190.6,190.84,190.26,190.35,8900.0,190.6,190.84,190.26,190.35,8900.0
2014-07-07 10:55:00,190.41,190.49,190.02,190.19,41000.0,190.41,190.49,190.02,190.19,41000.0
2014-07-07 11:00:00,190.17,190.21,189.4,189.4,37900.0,190.17,190.21,189.4,189.4,37900.0
2014-07-07 11:05:00,189.47,189.7,189.3,189.3,18100.0,189.47,189.7,189.3,189.3,18100.0
2014-07-07 11:10:00,189.3,189.36,189.12,189.16,12900.0,189.3,189.36,189.12,189.16,12900.0
2014-07-07 11:15:00,189.2,189.61,189.2,189.46,9800.0,189.2,189.61,189.2,189.46,9800.0
2014-07-07 11:20:00,189.46,189.54,188.64,188.72,32500.0,189.46,189.54,188.64,188.72,32500.0
2014-07-07 11:25:00,188.8,188.85,188.54,188.79,20800.0,188.8,188.85,188.54,188.79,20800.0
2014-07-07 11:30:00,188.77,188.93,188.65,188.93,15800.0,188.77,188.93,188.65,188.93,15800.0
2014-07-07 11:35:00,188.95,189.31,188.85,189.17,33200.0,188.95,189.31,188.85,189.17,33200.0
2014-07-07 11:40:00,189.16,189.16,188.53,188.53,6700.0,189.16,189.16,188.53,188.53,6700.0
2014-07-07 11:45:00,188.59,188.61,188.11,188.51,26200.0,188.59,188.61,188.11,188.51,26200.0
2014-07-07 11:50:00,188.46,188.88,188.44,188.56,20000.0,188.46,188.88,188.44,188.56,20000.0
2014-07-07 11:55:00,188.54,188.58,188.27,188.37,8900.0,188.54,188.58,188.27,188.37,8900.0
2014-07-07 12:00:00,188.34,188.55,188.2,188.52,18200.0,188.34,188.55,188.2,188.52,18200.0
2014-07-07 12:05:00,188.48,188.84,188.48,188.8,34300.0,188.48,188.84,188.48,188.8,34300.0
2014-07-07 12:10:00,188.82,188.99,188.78,188.85,11200.0,188.82,188.99,188.78,188.85,11200.0
2014-07-07 12:15:00,188.82,188.89,188.65,188.81,8400.0,188.82,188.89,188.65,188.81,8400.0
2014-07-07 12:20:00,188.81,189.2,188.81,189.18,10200.0,188.81,189.2,188.81,189.18,10200.0
2014-07-07 12:25:00,189.1,189.28,189.08,189.14,14100.0,189.1,189.28,189.08,189.14,14100.0
2014-07-07 12:30:00,189.2,189.26,189.02,189.11,6400.0,189.2,189.26,189.02,189.11,6400.0
2014-07-07 12:35:00,189.13,189.24,188.97,189.0,8500.0,189.13,189.24,188.97,189.0,8500.0
2014-07-07 12:40:00,189.05,189.13,188.86,188.94,8500.0,189.05,189.13,188.86,188.94,8500.0
2014-07-07 12:45:00,188.9,188.92,188.69,188.75,8100.0,188.9,188.92,188.69,188.75,8100.0
2014-07-07 12:50:00,188.7,188.73,188.4,188.59,21000.0,188.7,188.73,188.4,188.59,21000.0
2014-07-07 12:55:00,188.54,188.63,188.45,188.5,9600.0,188.54,188.63,188.45,188.5,9600.0
2014-07-07 13:00:00,188.5,188.53,188.25,188.3,10900.0,188.5,188.53,188.25,188.3,10900.0
2014-07-07 13:05:00,188.29,188.3,188.0,188.29,33600.0,188.29,188.3,188.0,188.29,33600.0
2014-07-07 13:10:00,188.36,188.62,188.21,188.55,13700.0,188.36,188.62,188.21,188.55,13700.0
2014-07-07 13:15:00,188.55,188.93,188.5,188.92,9200.0,188.55,188.93,188.5,188.92,9200.0
2014-07-07 13:20:00,188.93,189.17,188.93,189.15,19100.0,188.93,189.17,188.93,189.15,19100.0
2014-07-07 13:25:00,189.14,189.14,188.9,189.0,7100.0,189.14,189.14,188.9,189.0,7100.0
2014-07-07 13:30:00,188.97,188.99,188.75,188.81,13200.0,188.97,188.99,188.75,188.81,13200.0
2014-07-07 13:35:00,188.78,188.99,188.58,188.61,27800.0,188.78,188.99,188.58,188.61,27800.0
2014-07-07 13:40:00,188.61,188.67,188.5,188.53,34300.0,188.61,188.67,188.5,188.53,34300.0
2014-07-07 13:45:00,188.53,188.81,188.49,188.68,17800.0,188.53,188.81,188.49,188.68,17800.0
2014-07-07 13:50:00,188.69,189.0,188.66,188.98,6600.0,188.69,189.0,188.66,188.98,6600.0
2014-07-07 13:55:00,188.92,188.95,188.73,188.73,9400.0,188.92,188.95,188.73,188.73,9400.0
2014-07-07 14:00:00,188.7,188.95,188.67,188.95,6500.0,188.7,188.95,188.67,188.95,6500.0
2014-07-07 14:05:00,188.94,188.95,188.72,188.72,11000.0,188.94,188.95,188.72,188.72,11000.0
2014-07-07 14:10:00,188.82,188.93,188.76,188.86,10600.0,188.82,188.93,188.76,188.86,10600.0
2014-07-07 14:15:00,188.82,188.92,188.67,188.71,9500.0,188.82,188.92,188.67,188.71,9500.0
2014-07-07 14:20:00,188.71,188.74,188.21,188.21,13600.0,188.71,188.74,188.21,188.21,13600.0
2014-07-07 14:25:00,188.26,188.26,187.9,187.98,56400.0,188.26,188.26,187.9,187.98,56400.0
2014-07-07 14:30:00,187.99,188.16,187.9,188.11,24800.0,187.99,188.16,187.9,188.11,24800.0
2014-07-07 14:35:00,188.04,188.15,187.89,187.9,18200.0,188.04,188.15,187.89,187.9,18200.0
2014-07-07 14:40:00,187.9,188.09,187.9,187.96,15300.0,187.9,188.09,187.9,187.96,15300.0
2014-07-07 14:45:00,187.93,188.29,187.93,188.21,5300.0,187.93,188.29,187.93,188.21,5300.0
2014-07-07 14:50:00,188.22,188.31,188.06,188.25,15800.0,188.22,188.31,188.06,188.25,15800.0
2014-07-07 14:55:00,188.21,188.36,188.15,188.25,16800.0,188.21,188.36,188.15,188.25,16800.0
2014-07-07 15:00:00,188.3,188.43,188.22,188.4,21400.0,188.3,188.43,188.22,188.4,21400.0
2014-07-07 15:05:00,188.38,188.44,188.15,188.26,17700.0,188.38,188.44,188.15,188.26,17700.0
2014-07-07 15:10:00,188.27,188.38,188.12,188.12,10500.0,188.27,188.38,188.12,188.12,10500.0
2014-07-07 15:15:00,188.1,188.28,187.72,187.72,43200.0,188.1,188.28,187.72,187.72,43200.0
2014-07-07 15:20:00,187.74,187.83,187.64,187.69,21500.0,187.74,187.83,187.64,187.69,21500.0
2014-07-07 15:25:00,187.69,188.09,187.69,187.94,19100.0,187.69,188.09,187.69,187.94,19100.0
2014-07-07 15:30:00,187.94,188.26,187.94,188.26,28900.0,187.94,188.26,187.94,188.26,28900.0
2014-07-07 15:35:00,188.23,188.3,188.15,188.16,26200.0,188.23,188.3,188.15,188.16,26200.0
2014-07-07 15:40:00,188.15,188.2,187.9,188.19,27600.0,188.15,188.2,187.9,188.19,27600.0
2014-07-07 15:45:00,188.19,188.2,187.9,188.02,53800.0,188.19,188.2,187.9,188.02,53800.0
2014-07-07 15:50:00,188.09,188.27,187.93,187.93,75700.0,188.09,188.27,187.93,187.93,75700.0
2014-07-07 15:55:00,187.99,188.03,187.88,187.97,81900.0,187.99,188.03,187.88,187.97,81900.0
2014-07-08 09:30:00,187.71,188.4,187.02,187.29,89000.0,187.71,188.4,187.02,187.29,89000.0
2014-07-08 09:35:00,187.03,187.28,185.46,185.61,133100.0,187.03,187.28,185.46,185.61,133100.0
2014-07-08 09:40:00,185.51,185.71,183.69,184.56,168200.0,185.51,185.71,183.69,184.56,168200.0
2014-07-08 09:45:00,184.39,184.42,183.05,183.05,82300.0,184.39,184.42,183.05,183.05,82300.0
2014-07-08 09:50:00,183.04,183.26,182.21,182.42,98500.0,183.04,183.26,182.21,182.42,98500.0
2014-07-08 09:55:00,182.38,183.25,182.18,182.88,112100.0,182.38,183.25,182.18,182.88,112100.0
2014-07-08 10:00:00,182.82,182.82,181.53,182.14,135500.0,182.82,182.82,181.53,182.14,135500.0
2014-07-08 10:05:00,182.13,182.25,181.56,182.05,69600.0,182.13,182.25,181.56,182.05,69600.0
2014-07-08 10:10:00,182.2,182.38,181.9,182.36,84400.0,182.2,182.38,181.9,182.36,84400.0
2014-07-08 10:15:00,182.36,182.47,181.73,181.85,85500.0,182.36,182.47,181.73,181.85,85500.0
2014-07-08 10:20:00,181.8,181.97,181.31,181.52,66400.0,181.8,181.97,181.31,181.52,66400.0
2014-07-08 10:25:00,181.48,182.26,181.48,181.71,70700.0,181.48,182.26,181.48,181.71,70700.0
2014-07-08 10:30:00,181.75,181.81,180.8,180.82,61700.0,181.75,181.81,180.8,180.82,61700.0
2014-07-08 10:35:00,180.97,181.22,180.71,181.17,38100.0,180.97,181.22,180.71,181.17,38100.0
2014-07-08 10:40:00,181.26,181.71,181.21,181.51,56300.0,181.26,181.71,181.21,181.51,56300.0
2014-07-08 10:45:00,181.49,181.53,180.91,181.21,43000.0,181.49,181.53,180.91,181.21,43000.0
2014-07-08 10:50:00,181.21,181.29,180.9,180.99,36200.0,181.21,181.29,180.9,180.99,36200.0
2014-07-08 10:55:00,180.96,181.42,180.6,181.42,58100.0,180.96,181.42,180.6,181.42,58100.0
2014-07-08 11:00:00,181.36,181.7,180.5,180.52,73100.0,181.36,181.7,180.5,180.52,73100.0
2014-07-08 11:05:00,180.52,180.52,179.3,179.37,95800.0,180.52,180.52,179.3,179.37,95800.0
2014-07-08 11:10:00,179.37,180.05,179.13,179.97,101000.0,179.37,180.05,179.13,179.97,101000.0
2014-07-08 11:15:00,180.0,180.33,179.96,180.25,56500.0,180.0,180.33,179.96,180.25,56500.0
2014-07-08 11:20:00,180.19,180.3,179.98,180.12,37900.0,180.19,180.3,179.98,180.12,37900.0
2014-07-08 11:25:00,180.06,180.82,180.03,180.27,34700.0,180.06,180.82,180.03,180.27,34700.0
2014-07-08 11:30:00,180.38,181.09,180.23,180.24,83800.0,180.38,181.09,180.23,180.24,83800.0
2014-07-08 11:35:00,180.23,180.35,179.78,179.93,52200.0,180.23,180.35,179.78,179.93,52200.0
2014-07-08 11:40:00,179.88,179.91,179.58,179.61,40500.0,179.88,179.91,179.58,179.61,40500.0
2014-07-08 11:45:00,179.6,179.6,179.1,179.2,41600.0,179.6,179.6,179.1,179.2,41600.0
2014-07-08 11:50:00,179.17,179.17,178.0,178.02,118800.0,179.17,179.17,178.0,178.02,118800.0
2014-07-08 11:55:00,178.02,178.33,177.82,178.33,110800.0,178.02,178.33,177.82,178.33,110800.0
2014-07-08 12:00:00,178.16,178.59,178.16,178.56,51700.0,178.16,178.59,178.16,178.56,51700.0
2014-07-08 12:05:00,178.44,178.96,178.38,178.73,39200.0,178.44,178.96,178.38,178.73,39200.0
2014-07-08 12:10:00,178.65,179.23,178.47,179.07,20100.0,178.65,179.23,178.47,179.07,20100.0
2014-07-08 12:15:00,179.0,179.17,178.89,179.09,17100.0,179.0,179.17,178.89,179.09,17100.0
2014-07-08 12:20:00,179.09,179.98,178.99,179.98,27400.0,179.09,179.98,178.99,179.98,27400.0
2014-07-08 12:25:00,180.0,180.58,179.94,180.48,38700.0,180.0,180.58,179.94,180.48,38700.0
2014-07-08 12:30:00,180.47,180.79,180.08,180.21,24800.0,180.47,180.79,180.08,180.21,24800.0
2014-07-08 12:35:00,180.2,180.3,180.11,180.17,12600.0,180.2,180.3,180.11,180.17,12600.0
2014-07-08 12:40:00,180.21,180.22,179.9,180.1,43100.0,180.21,180.22,179.9,180.1,43100.0
2014-07-08 12:45:00,180.09,180.18,180.0,180.05,21600.0,180.09,180.18,180.0,180.05,21600.0
2014-07-08 12:50:00,180.01,180.04,179.87,179.95,13300.0,180.01,180.04,179.87,179.95,13300.0
2014-07-08 12:55:00,179.87,180.04,179.85,179.88,6800.0,179.87,180.04,179.85,179.88,6800.0
2014-07-08 13:00:00,179.97,180.29,179.94,180.28,11300.0,179.97,180.29,179.94,180.28,11300.0
2014-07-08 13:05:00,180.27,180.29,179.86,180.0,12600.0,180.27,180.29,179.86,180.0,12600.0
2014-07-08 13:10:00,179.97,180.82,179.93,180.82,20100.0,179.97,180.82,179.93,180.82,20100.0
2014-07-08 13:15:00,180.75,181.12,180.75,181.12,25100.0,180.75,181.12,180.75,181.12,25100.0
2014-07-08 13:20:00,181.14,181.7,180.92,181.7,25200.0,181.14,181.7,180.92,181.7,25200.0
2014-07-08 13:25:00,181.7,181.9,181.46,181.9,19900.0,181.7,181.9,181.46,181.9,19900.0
2014-07-08 13:30:00,181.77,181.85,181.12,181.39,16600.0,181.77,181.85,181.12,181.39,16600.0
2014-07-08 13:35:00,181.39,181.7,181.28,181.65,14100.0,181.39,181.7,181.28,181.65,14100.0
2014-07-08 13:40:00,181.64,182.15,181.61,182.0,16200.0,181.64,182.15,181.61,182.0,16200.0
2014-07-08 13:45:00,182.14,182.44,182.05,182.08,33800.0,182.14,182.44,182.05,182.08,33800.0
2014-07-08 13:50:00,182.12,182.73,182.09,182.72,13300.0,182.12,182.73,182.09,182.72,13300.0
2014-07-08 13:55:00,182.72,182.88,182.19,182.29,28800.0,182.72,182.88,182.19,182.29,28800.0
2014-07-08 14:00:00,182.28,182.28,181.5,181.64,28100.0,182.28,182.28,181.5,181.64,28100.0
2014-07-08 14:05:00,181.64,181.82,181.62,181.77,13300.0,181.64,181.82,181.62,181.77,13300.0
2014-07-08 14:10:00,181.73,182.4,181.68,182.32,7600.0,181.73,182.4,181.68,182.32,7600.0
2014-07-08 14:15:00,182.25,182.32,181.92,182.05,6700.0,182.25,182.32,181.92,182.05,6700.0
2014-07-08 14:20:00,182.13,182.18,181.83,182.1,18300.0,182.13,182.18,181.83,182.1,18300.0
2014-07-08 14:25:00,182.13,182.26,181.81,181.81,10100.0,182.13,182.26,181.81,181.81,10100.0
2014-07-08 14:30:00,181.94,182.01,181.5,181.53,8900.0,181.94,182.01,181.5,181.53,8900.0
2014-07-08 14:35:00,181.5,181.69,181.45,181.53,9500.0,181.5,181.69,181.45,181.53,9500.0
2014-07-08 14:40:00,181.56,182.24,181.55,182.24,10800.0,181.56,182.24,181.55,182.24,10800.0
2014-07-08 14:45:00,182.24,182.33,181.87,181.87,16400.0,182.24,182.33,181.87,181.87,16400.0
2014-07-08 14:50:00,181.96,181.97,181.82,181.82,4700.0,181.96,181.97,181.82,181.82,4700.0
2014-07-08 14:55:00,181.89,182.1,181.79,181.81,7500.0,181.89,182.1,181.79,181.81,7500.0
2014-07-08 15:00:00,181.82,181.82,181.28,181.42,13800.0,181.82,181.82,181.28,181.42,13800.0
2014-07-08 15:05:00,181.41,181.81,181.35,181.78,10500.0,181.41,181.81,181.35,181.78,10500.0
2014-07-08 15:10:00,181.73,181.76,181.47,181.57,8800.0,181.73,181.76,181.47,181.57,8800.0
2014-07-08 15:15:00,181.67,181.95,181.67,181.68,9500.0,181.67,181.95,181.67,181.68,9500.0
2014-07-08 15:20:00,181.64,182.14,181.63,182.14,17400.0,181.64,182.14,181.63,182.14,17400.0
2014-07-08 15:25:00,182.13,182.31,182.02,182.1,42400.0,182.13,182.31,182.02,182.1,42400.0
2014-07-08 15:30:00,182.02,182.3,181.87,182.06,22100.0,182.02,182.3,181.87,182.06,22100.0
2014-07-08 15:35:00,182.02,182.44,181.89,182.29,37700.0,182.02,182.44,181.89,182.29,37700.0
2014-07-08 15:40:00,182.29,182.38,182.19,182.26,22200.0,182.29,182.38,182.19,182.26,22200.0
2014-07-08 15:45:00,182.28,182.42,182.23,182.31,33900.0,182.28,182.42,182.23,182.31,33900.0
2014-07-08 15:50:00,182.31,182.48,182.26,182.27,48500.0,182.31,182.48,182.26,182.27,48500.0
2014-07-08 15:55:00,182.3,182.48,182.04,182.28,84100.0,182.3,182.48,182.04,182.28,84100.0
2014-07-09 09:30:00,182.09,183.24,181.46,181.46,138000.0,182.09,183.24,181.46,181.46,138000.0
2014-07-09 09:35:00,181.52,182.19,181.27,181.61,63400.0,181.52,182.19,181.27,181.61,63400.0
2014-07-09 09:40:00,181.63,182.53,181.54,182.07,91300.0,181.63,182.53,181.54,182.07,91300.0
2014-07-09 09:45:00,182.15,182.36,180.54,180.64,51100.0,182.15,182.36,180.54,180.64,51100.0
2014-07-09 09:50:00,180.64,181.27,180.63,181.27,38500.0,180.64,181.27,180.63,181.27,38500.0
2014-07-09 09:55:00,181.17,181.6,180.51,180.59,39000.0,181.17,181.6,180.51,180.59,39000.0
2014-07-09 10:00:00,180.63,181.28,180.26,180.31,54400.0,180.63,181.28,180.26,180.31,54400.0
2014-07-09 10:05:00,180.4,181.04,180.11,180.12,27300.0,180.4,181.04,180.11,180.12,27300.0
2014-07-09 10:10:00,180.13,180.54,179.84,180.0,73300.0,180.13,180.54,179.84,180.0,73300.0
2014-07-09 10:15:00,180.08,180.37,179.99,180.19,47200.0,180.08,180.37,179.99,180.19,47200.0
2014-07-09 10:20:00,180.21,180.53,180.06,180.52,28600.0,180.21,180.53,180.06,180.52,28600.0
2014-07-09 10:25:00,180.53,181.29,180.48,181.25,24700.0,180.53,181.29,180.48,181.25,24700.0
2014-07-09 10:30:00,181.26,182.59,181.07,182.39,41900.0,181.26,182.59,181.07,182.39,41900.0
2014-07-09 10:35:00,182.41,182.49,181.81,182.29,25500.0,182.41,182.49,181.81,182.29,25500.0
2014-07-09 10:40:00,182.32,182.8,181.85,182.64,24300.0,182.32,182.8,181.85,182.64,24300.0
2014-07-09 10:45:00,182.68,183.77,182.63,183.44,73700.0,182.68,183.77,182.63,183.44,73700.0
2014-07-09 10:50:00,183.19,183.41,182.52,183.1,35800.0,183.19,183.41,182.52,183.1,35800.0
2014-07-09 10:55:00,183.05,183.25,182.97,183.15,13600.0,183.05,183.25,182.97,183.15,13600.0
2014-07-09 11:00:00,183.22,183.76,183.12,183.5,19900.0,183.22,183.76,183.12,183.5,19900.0
2014-07-09 11:05:00,183.46,183.64,183.1,183.1,17100.0,183.46,183.64,183.1,183.1,17100.0
2014-07-09 11:10:00,183.02,183.24,182.61,183.1,25900.0,183.02,183.24,182.61,183.1,25900.0
2014-07-09 11:15:00,183.1,183.46,182.68,182.77,29100.0,183.1,183.46,182.68,182.77,29100.0
2014-07-09 11:20:00,182.78,183.28,182.74,183.06,12300.0,182.78,183.28,182.74,183.06,12300.0
2014-07-09 11:25:00,183.06,183.5,183.04,183.49,19000.0,183.06,183.5,183.04,183.49,19000.0
2014-07-09 11:30:00,183.34,183.38,182.8,183.19,28400.0,183.34,183.38,182.8,183.19,28400.0
2014-07-09 11:35:00,183.19,183.5,182.97,183.5,17900.0,183.19,183.5,182.97,183.5,17900.0
2014-07-09 11:40:00,183.61,183.61,183.23,183.44,14400.0,183.61,183.61,183.23,183.44,14400.0
2014-07-09 11:45:00,183.56,183.74,183.27,183.32,9700.0,183.56,183.74,183.27,183.32,9700.0
2014-07-09 11:50:00,183.29,183.35,183.03,183.29,10000.0,183.29,183.35,183.03,183.29,10000.0
2014-07-09 11:55:00,183.37,183.46,183.3,183.3,4200.0,183.37,183.46,183.3,183.3,4200.0
2014-07-09 12:00:00,183.41,183.67,183.39,183.47,7500.0,183.41,183.67,183.39,183.47,7500.0
2014-07-09 12:05:00,183.47,183.75,183.47,183.65,8700.0,183.47,183.75,183.47,183.65,8700.0
2014-07-09 12:10:00,183.75,183.89,183.41,183.57,12700.0,183.75,183.89,183.41,183.57,12700.0
2014-07-09 12:15:00,183.58,183.87,183.53,183.83,10100.0,183.58,183.87,183.53,183.83,10100.0
2014-07-09 12:20:00,183.85,183.85,183.68,183.73,5200.0,183.85,183.85,183.68,183.73,5200.0
2014-07-09 12:25:00,183.7,183.7,183.5,183.65,15400.0,183.7,183.7,183.5,183.65,15400.0
2014-07-09 12:30:00,183.6,183.65,183.26,183.35,6700.0,183.6,183.65,183.26,183.35,6700.0
2014-07-09 12:35:00,183.35,183.56,183.35,183.41,7100.0,183.35,183.56,183.35,183.41,7100.0
2014-07-09 12:40:00,183.4,183.65,183.37,183.54,9100.0,183.4,183.65,183.37,183.54,9100.0
2014-07-09 12:45:00,183.58,183.66,183.51,183.51,10300.0,183.58,183.66,183.51,183.51,10300.0
2014-07-09 12:50:00,183.65,183.75,183.49,183.62,9000.0,183.65,183.75,183.49,183.62,9000.0
2014-07-09 12:55:00,183.74,183.95,183.57,183.84,13500.0,183.74,183.95,183.57,183.84,13500.0
2014-07-09 13:00:00,183.76,183.92,183.67,183.91,12000.0,183.76,183.92,183.67,183.91,12000.0
2014-07-09 13:05:00,183.86,183.92,183.64,183.64,11200.0,183.86,183.92,183.64,183.64,11200.0
2014-07-09 13:10:00,183.61,183.89,183.58,183.84,7400.0,183.61,183.89,183.58,183.84,7400.0
2014-07-09 13:15:00,183.91,184.1,183.87,183.87,16100.0,183.91,184.1,183.87,183.87,16100.0
2014-07-09 13:20:00,183.87,183.9,183.75,183.79,12900.0,183.87,183.9,183.75,183.79,12900.0
2014-07-09 13:25:00,183.81,183.83,183.7,183.74,8300.0,183.81,183.83,183.7,183.74,8300.0
2014-07-09 13:30:00,183.75,183.85,183.73,183.82,4700.0,183.75,183.85,183.73,183.82,4700.0
2014-07-09 13:35:00,183.83,184.35,183.83,184.31,18800.0,183.83,184.35,183.83,184.31,18800.0
2014-07-09 13:40:00,184.33,184.76,184.31,184.76,17700.0,184.33,184.76,184.31,184.76,17700.0
2014-07-09 13:45:00,184.8,184.8,184.65,184.71,14400.0,184.8,184.8,184.65,184.71,14400.0
2014-07-09 13:50:00,184.7,184.77,184.45,184.45,9700.0,184.7,184.77,184.45,184.45,9700.0
2014-07-09 13:55:00,184.45,184.5,184.01,184.01,13900.0,184.45,184.5,184.01,184.01,13900.0
2014-07-09 14:00:00,184.05,184.05,183.53,184.02,26800.0,184.05,184.05,183.53,184.02,26800.0
2014-07-09 14:05:00,183.97,184.0,183.25,183.54,21000.0,183.97,184.0,183.25,183.54,21000.0
2014-07-09 14:10:00,183.4,184.03,183.39,183.84,11200.0,183.4,184.03,183.39,183.84,11200.0
2014-07-09 14:15:00,183.98,184.37,183.91,184.37,13200.0,183.98,184.37,183.91,184.37,13200.0
2014-07-09 14:20:00,184.36,184.47,183.9,183.99,8200.0,184.36,184.47,183.9,183.99,8200.0
2014-07-09 14:25:00,184.02,184.25,183.91,184.12,12200.0,184.02,184.25,183.91,184.12,12200.0
2014-07-09 14:30:00,184.18,184.29,184.12,184.28,15400.0,184.18,184.29,184.12,184.28,15400.0
2014-07-09 14:35:00,184.3,184.35,184.03,184.22,14400.0,184.3,184.35,184.03,184.22,14400.0
2014-07-09 14:40:00,184.26,184.47,184.19,184.35,8800.0,184.26,184.47,184.19,184.35,8800.0
2014-07-09 14:45:00,184.32,184.35,184.12,184.3,7600.0,184.32,184.35,184.12,184.3,7600.0
2014-07-09 14:50:00,184.29,184.58,184.26,184.49,21000.0,184.29,184.58,184.26,184.49,21000.0
2014-07-09 14:55:00,184.54,184.62,184.3,184.3,12900.0,184.54,184.62,184.3,184.3,12900.0
2014-07-09 15:00:00,184.33,184.4,184.3,184.33,8500.0,184.33,184.4,184.3,184.33,8500.0
2014-07-09 15:05:00,184.36,184.72,184.35,184.65,15300.0,184.36,184.72,184.35,184.65,15300.0
2014-07-09 15:10:00,184.67,184.76,184.42,184.68,15900.0,184.67,184.76,184.42,184.68,15900.0
2014-07-09 15:15:00,184.64,184.69,184.22,184.52,14800.0,184.64,184.69,184.22,184.52,14800.0
2014-07-09 15:20:00,184.41,184.5,184.22,184.3,8200.0,184.41,184.5,184.22,184.3,8200.0
2014-07-09 15:25:00,184.33,184.69,184.26,184.69,11200.0,184.33,184.69,184.26,184.69,11200.0
2014-07-09 15:30:00,184.59,184.7,184.5,184.7,23100.0,184.59,184.7,184.5,184.7,23100.0
2014-07-09 15:35:00,184.65,184.88,184.48,184.88,19100.0,184.65,184.88,184.48,184.88,19100.0
2014-07-09 15:40:00,184.88,185.01,184.78,184.93,63300.0,184.88,185.01,184.78,184.93,63300.0
2014-07-09 15:45:00,184.94,185.03,184.8,185.0,49400.0,184.94,185.03,184.8,185.0,49400.0
2014-07-09 15:50:00,184.99,185.0,184.75,184.76,44000.0,184.99,185.0,184.75,184.76,44000.0
2014-07-09 15:55:00,184.75,185.08,184.68,184.94,60900.0,184.75,185.08,184.68,184.94,60900.0
2014-07-10 09:30:00,180.01,180.5,176.69,177.05,206700.0,180.01,180.5,176.69,177.05,206700.0
2014-07-10 09:35:00,177.1,180.57,176.93,180.34,152100.0,177.1,180.57,176.93,180.34,152100.0
2014-07-10 09:40:00,180.35,180.79,179.51,180.18,105200.0,180.35,180.79,179.51,180.18,105200.0
2014-07-10 09:45:00,180.18,180.78,179.51,180.69,95500.0,180.18,180.78,179.51,180.69,95500.0
2014-07-10 09:50:00,180.64,180.95,179.79,180.36,98200.0,180.64,180.95,179.79,180.36,98200.0
2014-07-10 09:55:00,180.35,181.64,179.89,181.09,100100.0,180.35,181.64,179.89,181.09,100100.0
2014-07-10 10:00:00,181.08,181.71,180.3,180.9,40500.0,181.08,181.71,180.3,180.9,40500.0
2014-07-10 10:05:00,181.1,181.22,180.37,180.72,35200.0,181.1,181.22,180.37,180.72,35200.0
2014-07-10 10:10:00,180.74,180.82,179.79,180.7,51200.0,180.74,180.82,179.79,180.7,51200.0
2014-07-10 10:15:00,180.72,181.2,180.53,181.12,43800.0,180.72,181.2,180.53,181.12,43800.0
2014-07-10 10:20:00,181.02,182.25,180.97,182.15,34600.0,181.02,182.25,180.97,182.15,34600.0
2014-07-10 10:25:00,182.13,182.56,181.85,182.42,29600.0,182.13,182.56,181.85,182.42,29600.0
2014-07-10 10:30:00,182.44,182.48,181.55,181.79,29400.0,182.44,182.48,181.55,181.79,29400.0
2014-07-10 10:35:00,181.7,181.86,181.52,181.7,22100.0,181.7,181.86,181.52,181.7,22100.0
2014-07-10 10:40:00,181.67,182.18,181.67,181.75,17300.0,181.67,182.18,181.67,181.75,17300.0
2014-07-10 10:45:00,181.79,182.37,181.79,182.32,23100.0,181.79,182.37,181.79,182.32,23100.0
2014-07-10 10:50:00,182.32,183.32,182.2,183.25,55300.0,182.32,183.32,182.2,183.25,55300.0
2014-07-10 10:55:00,183.2,183.46,183.09,183.09,43700.0,183.2,183.46,183.09,183.09,43700.0
2014-07-10 11:00:00,183.14,183.78,183.0,183.64,27200.0,183.14,183.78,183.0,183.64,27200.0
2014-07-10 11:05:00,183.65,183.94,183.5,183.53,27100.0,183.65,183.94,183.5,183.53,27100.0
2014-07-10 11:10:00,183.52,183.8,183.45,183.74,21200.0,183.52,183.8,183.45,183.74,21200.0
2014-07-10 11:15:00,183.6,183.69,183.35,183.58,15200.0,183.6,183.69,183.35,183.58,15200.0
2014-07-10 11:20:00,183.69,184.62,183.68,184.51,57700.0,183.69,184.62,183.68,184.51,57700.0
2014-07-10 11:25:00,184.32,184.46,183.33,183.47,27100.0,184.32,184.46,183.33,183.47,27100.0
2014-07-10 11:30:00,183.39,183.58,183.21,183.42,16700.0,183.39,183.58,183.21,183.42,16700.0
2014-07-10 11:35:00,183.47,184.42,183.47,184.36,17900.0,183.47,184.42,183.47,184.36,17900.0
2014-07-10 11:40:00,184.36,184.36,183.58,183.68,9100.0,184.36,184.36,183.58,183.68,9100.0
2014-07-10 11:45:00,183.59,183.87,183.35,183.53,14500.0,183.59,183.87,183.35,183.53,14500.0
2014-07-10 11:50:00,183.6,183.68,183.37,183.4,15700.0,183.6,183.68,183.37,183.4,15700.0
2014-07-10 11:55:00,183.4,184.09,183.29,184.09,21700.0,183.4,184.09,183.29,184.09,21700.0
2014-07-10 12:00:00,184.0,184.21,183.72,183.96,11900.0,184.0,184.21,183.72,183.96,11900.0
2014-07-10 12:05:00,183.89,183.97,183.62,183.7,9300.0,183.89,183.97,183.62,183.7,9300.0
2014-07-10 12:10:00,183.65,183.66,183.32,183.33,11700.0,183.65,183.66,183.32,183.33,11700.0
2014-07-10 12:15:00,183.42,183.81,183.38,183.6,12200.0,183.42,183.81,183.38,183.6,12200.0
2014-07-10 12:20:00,183.57,184.55,183.5,184.22,18200.0,183.57,184.55,183.5,184.22,18200.0
2014-07-10 12:25:00,184.19,184.6,184.18,184.5,12500.0,184.19,184.6,184.18,184.5,12500.0
2014-07-10 12:30:00,184.58,184.59,184.14,184.37,6100.0,184.58,184.59,184.14,184.37,6100.0
2014-07-10 12:35:00,184.26,184.42,184.22,184.36,16600.0,184.26,184.42,184.22,184.36,16600.0
2014-07-10 12:40:00,184.39,184.52,184.33,184.4,7600.0,184.39,184.52,184.33,184.4,7600.0
2014-07-10 12:45:00,184.46,184.6,184.22,184.22,10400.0,184.46,184.6,184.22,184.22,10400.0
2014-07-10 12:50:00,184.21,184.21,184.0,184.15,9100.0,184.21,184.21,184.0,184.15,9100.0
2014-07-10 12:55:00,184.11,184.28,184.04,184.16,8800.0,184.11,184.28,184.04,184.16,8800.0
2014-07-10 13:00:00,184.15,184.4,184.15,184.24,7500.0,184.15,184.4,184.15,184.24,7500.0
2014-07-10 13:05:00,184.27,184.5,184.21,184.46,9100.0,184.27,184.5,184.21,184.46,9100.0
2014-07-10 13:10:00,184.46,184.55,184.3,184.3,6900.0,184.46,184.55,184.3,184.3,6900.0
2014-07-10 13:15:00,184.37,184.74,184.37,184.67,22500.0,184.37,184.74,184.37,184.67,22500.0
2014-07-10 13:20:00,184.65,184.92,184.53,184.77,35900.0,184.65,184.92,184.53,184.77,35900.0
2014-07-10 13:25:00,184.81,184.89,184.57,184.75,23300.0,184.81,184.89,184.57,184.75,23300.0
2014-07-10 13:30:00,184.82,184.9,184.73,184.73,4800.0,184.82,184.9,184.73,184.73,4800.0
2014-07-10 13:35:00,184.73,184.77,184.55,184.77,7500.0,184.73,184.77,184.55,184.77,7500.0
2014-07-10 13:40:00,184.85,184.9,184.67,184.86,6400.0,184.85,184.9,184.67,184.86,6400.0
2014-07-10 13:45:00,184.88,184.93,184.72,184.81,9600.0,184.88,184.93,184.72,184.81,9600.0
2014-07-10 13:50:00,184.79,185.05,184.75,184.87,30900.0,184.79,185.05,184.75,184.87,30900.0
2014-07-10 13:55:00,184.87,184.87,184.5,184.76,19100.0,184.87,184.87,184.5,184.76,19100.0
2014-07-10 14:00:00,184.76,184.86,184.73,184.79,6200.0,184.76,184.86,184.73,184.79,6200.0
2014-07-10 14:05:00,184.81,185.35,184.81,185.18,29300.0,184.81,185.35,184.81,185.18,29300.0
2014-07-10 14:10:00,185.14,185.28,184.86,184.86,8000.0,185.14,185.28,184.86,184.86,8000.0
2014-07-10 14:15:00,184.92,185.2,184.84,184.91,8500.0,184.92,185.2,184.84,184.91,8500.0
2014-07-10 14:20:00,184.89,185.02,184.76,184.76,17800.0,184.89,185.02,184.76,184.76,17800.0
2014-07-10 14:25:00,184.8,184.8,184.66,184.66,16600.0,184.8,184.8,184.66,184.66,16600.0
2014-07-10 14:30:00,184.75,184.75,184.17,184.17,63800.0,184.75,184.75,184.17,184.17,63800.0
2014-07-10 14:35:00,184.19,184.33,183.98,184.27,22300.0,184.19,184.33,183.98,184.27,22300.0
2014-07-10 14:40:00,184.31,184.49,183.89,183.9,12500.0,184.31,184.49,183.89,183.9,12500.0
2014-07-10 14:45:00,183.95,184.26,183.95,184.16,6500.0,183.95,184.26,183.95,184.16,6500.0
2014-07-10 14:50:00,184.04,184.47,184.04,184.3,9000.0,184.04,184.47,184.04,184.3,9000.0
2014-07-10 14:55:00,184.3,184.42,183.98,184.17,48100.0,184.3,184.42,183.98,184.17,48100.0
2014-07-10 15:00:00,184.18,184.24,183.8,183.8,47600.0,184.18,184.24,183.8,183.8,47600.0
2014-07-10 15:05:00,183.83,183.83,183.43,183.43,28200.0,183.83,183.83,183.43,183.43,28200.0
2014-07-10 15:10:00,183.43,183.53,182.97,182.97,29000.0,183.43,183.53,182.97,182.97,29000.0
2014-07-10 15:15:00,183.0,183.45,183.0,183.31,20200.0,183.0,183.45,183.0,183.31,20200.0
2014-07-10 15:20:00,183.35,183.35,182.9,183.05,45200.0,183.35,183.35,182.9,183.05,45200.0
2014-07-10 15:25:00,183.03,183.52,183.0,183.31,25000.0,183.03,183.52,183.0,183.31,25000.0
2014-07-10 15:30:00,183.36,183.42,183.1,183.4,19700.0,183.36,183.42,183.1,183.4,19700.0
2014-07-10 15:35:00,183.35,183.45,183.18,183.21,19900.0,183.35,183.45,183.18,183.21,19900.0
2014-07-10 15:40:00,183.2,183.92,183.19,183.72,20200.0,183.2,183.92,183.19,183.72,20200.0
2014-07-10 15:45:00,183.8,183.81,183.51,183.66,22700.0,183.8,183.81,183.51,183.66,22700.0
2014-07-10 15:50:00,183.63,183.78,183.13,183.78,46300.0,183.63,183.78,183.13,183.78,46300.0
2014-07-10 15:55:00,183.78,183.78,183.18,183.35,75800.0,183.78,183.78,183.18,183.35,75800.0
2014-07-11 09:30:00,184.02,185.0,183.8,184.41,53400.0,184.02,185.0,183.8,184.41,53400.0
2014-07-11 09:35:00,184.35,184.64,183.6,184.14,45400.0,184.35,184.64,183.6,184.14,45400.0
2014-07-11 09:40:00,184.49,184.49,183.28,183.62,85100.0,184.49,184.49,183.28,183.62,85100.0
2014-07-11 09:45:00,183.52,183.58,183.03,183.46,31500.0,183.52,183.58,183.03,183.46,31500.0
2014-07-11 09:50:00,183.38,183.95,183.16,183.71,43200.0,183.38,183.95,183.16,183.71,43200.0
2014-07-11 09:55:00,183.93,184.88,183.67,184.66,58900.0,183.93,184.88,183.67,184.66,58900.0
2014-07-11 10:00:00,184.47,184.48,183.74,183.85,40300.0,184.47,184.48,183.74,183.85,40300.0
2014-07-11 10:05:00,183.85,184.63,183.67,184.61,45800.0,183.85,184.63,183.67,184.61,45800.0
2014-07-11 10:10:00,184.52,185.41,184.38,185.4,38200.0,184.52,185.41,184.38,185.4,38200.0
2014-07-11 10:15:00,185.4,185.8,185.34,185.69,45000.0,185.4,185.8,185.34,185.69,45000.0
2014-07-11 10:20:00,185.7,185.72,185.15,185.3,23800.0,185.7,185.72,185.15,185.3,23800.0
2014-07-11 10:25:00,185.32,185.43,184.86,185.08,29000.0,185.32,185.43,184.86,185.08,29000.0
2014-07-11 10:30:00,185.04,185.3,185.01,185.26,29300.0,185.04,185.3,185.01,185.26,29300.0
2014-07-11 10:35:00,185.19,185.47,184.92,184.92,17600.0,185.19,185.47,184.92,184.92,17600.0
2014-07-11 10:40:00,184.86,185.29,184.55,185.29,45400.0,184.86,185.29,184.55,185.29,45400.0
2014-07-11 10:45:00,185.27,185.64,185.1,185.24,14300.0,185.27,185.64,185.1,185.24,14300.0
2014-07-11 10:50:00,185.32,185.71,185.3,185.49,27200.0,185.32,185.71,185.3,185.49,27200.0
2014-07-11 10:55:00,185.5,185.51,185.04,185.51,23600.0,185.5,185.51,185.04,185.51,23600.0
2014-07-11 11:00:00,185.65,186.0,185.53,185.75,24300.0,185.65,186.0,185.53,185.75,24300.0
2014-07-11 11:05:00,185.75,186.0,185.65,185.77,18300.0,185.75,186.0,185.65,185.77,18300.0
2014-07-11 11:10:00,185.89,186.0,185.71,185.74,8400.0,185.89,186.0,185.71,185.74,8400.0
2014-07-11 11:15:00,185.86,185.9,185.44,185.47,12400.0,185.86,185.9,185.44,185.47,12400.0
2014-07-11 11:20:00,185.4,185.42,185.09,185.26,20500.0,185.4,185.42,185.09,185.26,20500.0
2014-07-11 11:25:00,185.13,185.4,185.11,185.15,8900.0,185.13,185.4,185.11,185.15,8900.0
2014-07-11 11:30:00,185.33,185.56,185.27,185.37,8100.0,185.33,185.56,185.27,185.37,8100.0
2014-07-11 11:35:00,185.29,185.29,185.04,185.17,10200.0,185.29,185.29,185.04,185.17,10200.0
2014-07-11 11:40:00,185.28,185.28,185.06,185.06,7000.0,185.28,185.28,185.06,185.06,7000.0
2014-07-11 11:45:00,185.03,185.16,185.03,185.06,2700.0,185.03,185.16,185.03,185.06,2700.0
2014-07-11 11:50:00,185.07,185.22,184.95,185.22,9600.0,185.07,185.22,184.95,185.22,9600.0
2014-07-11 11:55:00,185.11,185.43,185.11,185.18,10400.0,185.11,185.43,185.11,185.18,10400.0
2014-07-11 12:00:00,185.14,185.52,185.14,185.33,6400.0,185.14,185.52,185.14,185.33,6400.0
2014-07-11 12:05:00,185.35,185.53,185.33,185.43,14800.0,185.35,185.53,185.33,185.43,14800.0
2014-07-11 12:10:00,185.45,185.52,185.34,185.52,11800.0,185.45,185.52,185.34,185.52,11800.0
2014-07-11 12:15:00,185.55,185.64,185.41,185.45,11900.0,185.55,185.64,185.41,185.45,11900.0
2014-07-11 12:20:00,185.47,185.48,185.36,185.37,4600.0,185.47,185.48,185.36,185.37,4600.0
2014-07-11 12:25:00,185.36,185.44,185.29,185.4,5700.0,185.36,185.44,185.29,185.4,5700.0
2014-07-11 12:30:00,185.4,185.84,185.4,185.84,14600.0,185.4,185.84,185.4,185.84,14600.0
2014-07-11 12:35:00,185.71,186.13,185.7,185.86,29700.0,185.71,186.13,185.7,185.86,29700.0
2014-07-11 12:40:00,185.97,186.15,185.88,185.88,9500.0,185.97,186.15,185.88,185.88,9500.0
2014-07-11 12:45:00,185.94,186.1,185.88,185.92,7700.0,185.94,186.1,185.88,185.92,7700.0
2014-07-11 12:50:00,185.92,186.04,185.6,185.65,5600.0,185.92,186.04,185.6,185.65,5600.0
2014-07-11 12:55:00,185.7,185.82,185.63,185.72,6800.0,185.7,185.82,185.63,185.72,6800.0
2014-07-11 13:00:00,185.72,186.06,185.72,186.06,15300.0,185.72,186.06,185.72,186.06,15300.0
2014-07-11 13:05:00,186.03,186.19,186.03,186.14,9400.0,186.03,186.19,186.03,186.14,9400.0
2014-07-11 13:10:00,186.06,186.1,185.88,185.99,4700.0,186.06,186.1,185.88,185.99,4700.0
2014-07-11 13:15:00,185.91,186.15,185.84,186.1,10400.0,185.91,186.15,185.84,186.1,10400.0
2014-07-11 13:20:00,186.12,186.25,186.06,186.06,12600.0,186.12,186.25,186.06,186.06,12600.0
2014-07-11 13:25:00,186.03,186.21,186.02,186.06,3000.0,186.03,186.21,186.02,186.06,3000.0
2014-07-11 13:30:00,186.07,186.07,185.88,185.93,4600.0,186.07,186.07,185.88,185.93,4600.0
2014-07-11 13:35:00,185.95,186.03,185.82,185.82,6900.0,185.95,186.03,185.82,185.82,6900.0
2014-07-11 13:40:00,185.8,185.88,185.54,185.88,12900.0,185.8,185.88,185.54,185.88,12900.0
2014-07-11 13:45:00,185.9,186.1,185.84,186.03,5500.0,185.9,186.1,185.84,186.03,5500.0
2014-07-11 13:50:00,185.96,186.21,185.95,186.21,6100.0,185.96,186.21,185.95,186.21,6100.0
2014-07-11 13:55:00,186.21,186.33,186.12,186.12,17200.0,186.21,186.33,186.12,186.12,17200.0
2014-07-11 14:00:00,186.24,186.24,185.97,185.99,5700.0,186.24,186.24,185.97,185.99,5700.0
2014-07-11 14:05:00,186.0,186.36,185.99,186.34,15500.0,186.0,186.36,185.99,186.34,15500.0
2014-07-11 14:10:00,186.36,186.4,186.13,186.27,7500.0,186.36,186.4,186.13,186.27,7500.0
2014-07-11 14:15:00,186.3,186.3,186.03,186.12,8600.0,186.3,186.3,186.03,186.12,8600.0
2014-07-11 14:20:00,186.09,186.3,186.04,186.3,4300.0,186.09,186.3,186.04,186.3,4300.0
2014-07-11 14:25:00,186.29,186.46,186.24,186.24,9000.0,186.29,186.46,186.24,186.24,9000.0
2014-07-11 14:30:00,186.22,186.29,186.14,186.25,3400.0,186.22,186.29,186.14,186.25,3400.0
2014-07-11 14:35:00,186.21,186.35,186.17,186.35,6500.0,186.21,186.35,186.17,186.35,6500.0
2014-07-11 14:40:00,186.28,186.34,186.28,186.32,10800.0,186.28,186.34,186.28,186.32,10800.0
2014-07-11 14:45:00,186.32,186.38,186.09,186.13,28700.0,186.32,186.38,186.09,186.13,28700.0
2014-07-11 14:50:00,186.13,186.15,185.94,185.95,14000.0,186.13,186.15,185.94,185.95,14000.0
2014-07-11 14:55:00,185.95,185.95,185.61,185.82,17200.0,185.95,185.95,185.61,185.82,17200.0
2014-07-11 15:00:00,185.74,185.86,185.57,185.86,13900.0,185.74,185.86,185.57,185.86,13900.0
2014-07-11 15:05:00,185.81,185.91,185.69,185.7,22000.0,185.81,185.91,185.69,185.7,22000.0
2014-07-11 15:10:00,185.79,185.85,185.68,185.8,13500.0,185.79,185.85,185.68,185.8,13500.0
2014-07-11 15:15:00,185.83,186.23,185.78,186.2,32700.0,185.83,186.23,185.78,186.2,32700.0
2014-07-11 15:20:00,186.21,186.25,186.0,186.0,15500.0,186.21,186.25,186.0,186.0,15500.0
2014-07-11 15:25:00,186.0,186.2,185.94,186.17,22300.0,186.0,186.2,185.94,186.17,22300.0
2014-07-11 15:30:00,186.17,186.17,185.95,185.99,20700.0,186.17,186.17,185.95,185.99,20700.0
2014-07-11 15:35:00,185.98,186.3,185.98,186.3,21500.0,185.98,186.3,185.98,186.3,21500.0
2014-07-11 15:40:00,186.29,186.3,186.08,186.2,43500.0,186.29,186.3,186.08,186.2,43500.0
2014-07-11 15:45:00,186.2,186.38,186.12,186.36,40200.0,186.2,186.38,186.12,186.36,40200.0
2014-07-11 15:50:00,186.39,186.54,186.25,186.3,83200.0,186.39,186.54,186.25,186.3,83200.0
2014-07-11 15:55:00,186.32,186.42,185.94,186.09,119800.0,186.32,186.42,185.94,186.09,119800.0
2014-07-14 09:30:00,188.0,188.15,186.73,188.15,79500.0,188.0,188.15,186.73,188.15,79500.0
2014-07-14 09:35:00,188.0,188.45,187.32,188.0,84400.0,188.0,188.45,187.32,188.0,84400.0
2014-07-14 09:40:00,188.06,188.2,187.07,187.58,45400.0,188.06,188.2,187.07,187.58,45400.0
2014-07-14 09:45:00,187.59,188.65,187.51,188.21,60600.0,187.59,188.65,187.51,188.21,60600.0
2014-07-14 09:50:00,188.36,188.95,188.21,188.85,59400.0,188.36,188.95,188.21,188.85,59400.0
2014-07-14 09:55:00,188.87,189.8,188.87,189.68,108200.0,188.87,189.8,188.87,189.68,108200.0
2014-07-14 10:00:00,189.75,190.48,189.75,190.11,136600.0,189.75,190.48,189.75,190.11,136600.0
2014-07-14 10:05:00,190.12,190.15,189.42,189.48,45500.0,190.12,190.15,189.42,189.48,45500.0
2014-07-14 10:10:00,189.48,189.83,189.44,189.74,16600.0,189.48,189.83,189.44,189.74,16600.0
2014-07-14 10:15:00,189.71,189.8,189.32,189.67,17400.0,189.71,189.8,189.32,189.67,17400.0
2014-07-14 10:20:00,189.68,189.88,189.36,189.38,18200.0,189.68,189.88,189.36,189.38,18200.0
2014-07-14 10:25:00,189.38,189.4,188.96,189.18,22800.0,189.38,189.4,188.96,189.18,22800.0
2014-07-14 10:30:00,189.03,189.42,189.0,189.2,10900.0,189.03,189.42,189.0,189.2,10900.0
2014-07-14 10:35:00,189.36,189.5,189.27,189.48,14100.0,189.36,189.5,189.27,189.48,14100.0
2014-07-14 10:40:00,189.47,189.5,189.24,189.24,12600.0,189.47,189.5,189.24,189.24,12600.0
2014-07-14 10:45:00,189.19,189.78,189.19,189.7,32400.0,189.19,189.78,189.19,189.7,32400.0
2014-07-14 10:50:00,189.75,190.14,189.66,189.83,45700.0,189.75,190.14,189.66,189.83,45700.0
2014-07-14 10:55:00,189.88,190.0,189.55,189.7,14200.0,189.88,190.0,189.55,189.7,14200.0
2014-07-14 11:00:00,189.69,190.0,189.69,189.97,9300.0,189.69,190.0,189.69,189.97,9300.0
2014-07-14 11:05:00,190.0,190.06,189.4,189.57,14800.0,190.0,190.06,189.4,189.57,14800.0
2014-07-14 11:10:00,189.6,189.95,189.45,189.8,14200.0,189.6,189.95,189.45,189.8,14200.0
2014-07-14 11:15:00,189.85,189.87,189.46,189.59,11700.0,189.85,189.87,189.46,189.59,11700.0
2014-07-14 11:20:00,189.56,189.99,189.53,189.88,12000.0,189.56,189.99,189.53,189.88,12000.0
2014-07-14 11:25:00,189.92,190.25,189.75,190.19,49100.0,189.92,190.25,189.75,190.19,49100.0
2014-07-14 11:30:00,190.18,190.34,189.9,190.14,29000.0,190.18,190.34,189.9,190.14,29000.0
2014-07-14 11:35:00,190.14,190.18,189.0,189.18,95000.0,190.14,190.18,189.0,189.18,95000.0
2014-07-14 11:40:00,189.11,189.79,189.0,189.58,39300.0,189.11,189.79,189.0,189.58,39300.0
2014-07-14 11:45:00,189.53,190.09,189.53,189.64,18700.0,189.53,190.09,189.53,189.64,18700.0
2014-07-14 11:50:00,189.62,189.68,189.27,189.27,5300.0,189.62,189.68,189.27,189.27,5300.0
2014-07-14 11:55:00,189.25,189.27,189.06,189.24,13000.0,189.25,189.27,189.06,189.24,13000.0
2014-07-14 12:00:00,189.24,189.28,189.1,189.12,7400.0,189.24,189.28,189.1,189.12,7400.0
2014-07-14 12:05:00,189.25,189.3,189.14,189.27,4900.0,189.25,189.3,189.14,189.27,4900.0
2014-07-14 12:10:00,189.25,189.39,189.18,189.32,7300.0,189.25,189.39,189.18,189.32,7300.0
2014-07-14 12:15:00,189.25,189.25,188.51,188.72,22600.0,189.25,189.25,188.51,188.72,22600.0
2014-07-14 12:20:00,188.76,189.03,188.59,188.59,11300.0,188.76,189.03,188.59,188.59,11300.0
2014-07-14 12:25:00,188.71,188.88,188.53,188.53,7800.0,188.71,188.88,188.53,188.53,7800.0
2014-07-14 12:30:00,188.73,188.73,188.32,188.33,14500.0,188.73,188.73,188.32,188.33,14500.0
2014-07-14 12:35:00,188.32,188.45,188.2,188.42,14800.0,188.32,188.45,188.2,188.42,14800.0
2014-07-14 12:40:00,188.49,189.0,188.49,188.92,14300.0,188.49,189.0,188.49,188.92,14300.0
2014-07-14 12:45:00,188.91,188.98,188.77,188.81,8000.0,188.91,188.98,188.77,188.81,8000.0
2014-07-14 12:50:00,188.81,189.13,188.77,189.13,16300.0,188.81,189.13,188.77,189.13,16300.0
2014-07-14 12:55:00,189.06,189.13,188.81,189.0,6600.0,189.06,189.13,188.81,189.0,6600.0
2014-07-14 13:00:00,189.1,189.2,188.96,189.16,2000.0,189.1,189.2,188.96,189.16,2000.0
2014-07-14 13:05:00,189.16,189.36,189.09,189.33,11300.0,189.16,189.36,189.09,189.33,11300.0
2014-07-14 13:10:00,189.3,189.3,188.86,188.9,6000.0,189.3,189.3,188.86,188.9,6000.0
2014-07-14 13:15:00,188.95,189.17,188.85,189.15,2900.0,188.95,189.17,188.85,189.15,2900.0
2014-07-14 13:20:00,189.16,189.24,189.03,189.06,5400.0,189.16,189.24,189.03,189.06,5400.0
2014-07-14 13:25:00,189.05,189.19,189.02,189.09,2000.0,189.05,189.19,189.02,189.09,2000.0
2014-07-14 13:30:00,189.06,189.06,188.83,188.83,4400.0,189.06,189.06,188.83,188.83,4400.0
2014-07-14 13:35:00,188.9,189.11,188.83,189.07,8800.0,188.9,189.11,188.83,189.07,8800.0
2014-07-14 13:40:00,189.17,189.39,189.09,189.39,6600.0,189.17,189.39,189.09,189.39,6600.0
2014-07-14 13:45:00,189.39,189.49,189.32,189.48,6500.0,189.39,189.49,189.32,189.48,6500.0
2014-07-14 13:50:00,189.37,189.69,189.35,189.62,7200.0,189.37,189.69,189.35,189.62,7200.0
2014-07-14 13:55:00,189.69,189.69,189.33,189.46,6000.0,189.69,189.69,189.33,189.46,6000.0
2014-07-14 14:00:00,189.5,189.5,189.24,189.28,4400.0,189.5,189.5,189.24,189.28,4400.0
2014-07-14 14:05:00,189.34,189.4,189.23,189.3,4100.0,189.34,189.4,189.23,189.3,4100.0
2014-07-14 14:10:00,189.25,189.4,189.11,189.11,4700.0,189.25,189.4,189.11,189.11,4700.0
2014-07-14 14:15:00,189.1,189.12,188.94,188.94,5200.0,189.1,189.12,188.94,188.94,5200.0
2014-07-14 14:20:00,188.94,189.17,188.89,189.05,6400.0,188.94,189.17,188.89,189.05,6400.0
2014-07-14 14:25:00,189.03,189.03,188.76,188.85,8500.0,189.03,189.03,188.76,188.85,8500.0
2014-07-14 14:30:00,188.81,189.02,188.8,188.96,4800.0,188.81,189.02,188.8,188.96,4800.0
2014-07-14 14:35:00,188.97,189.05,188.82,189.05,7900.0,188.97,189.05,188.82,189.05,7900.0
2014-07-14 14:40:00,189.05,189.12,188.9,188.92,8800.0,189.05,189.12,188.9,188.92,8800.0
2014-07-14 14:45:00,188.92,189.05,188.92,189.05,6900.0,188.92,189.05,188.92,189.05,6900.0
2014-07-14 14:50:00,189.07,189.12,188.94,189.07,7000.0,189.07,189.12,188.94,189.07,7000.0
2014-07-14 14:55:00,189.08,189.32,188.98,189.23,12900.0,189.08,189.32,188.98,189.23,12900.0
2014-07-14 15:00:00,189.2,189.27,189.09,189.15,7300.0,189.2,189.27,189.09,189.15,7300.0
2014-07-14 15:05:00,189.14,189.29,189.07,189.2,6000.0,189.14,189.29,189.07,189.2,6000.0
2014-07-14 15:10:00,189.25,189.26,188.77,188.77,14400.0,189.25,189.26,188.77,188.77,14400.0
2014-07-14 15:15:00,188.78,188.8,188.47,188.47,9200.0,188.78,188.8,188.47,188.47,9200.0
2014-07-14 15:20:00,188.48,188.69,188.48,188.68,10900.0,188.48,188.69,188.48,188.68,10900.0
2014-07-14 15:25:00,188.65,188.77,188.6,188.64,9400.0,188.65,188.77,188.6,188.64,9400.0
2014-07-14 15:30:00,188.64,188.78,188.61,188.68,6100.0,188.64,188.78,188.61,188.68,6100.0
2014-07-14 15:35:00,188.74,188.74,188.5,188.62,14700.0,188.74,188.74,188.5,188.62,14700.0
2014-07-14 15:40:00,188.6,188.62,188.28,188.46,21700.0,188.6,188.62,188.28,188.46,21700.0
2014-07-14 15:45:00,188.5,188.55,188.27,188.48,24200.0,188.5,188.55,188.27,188.48,24200.0
2014-07-14 15:50:00,188.42,188.71,188.22,188.61,70600.0,188.42,188.71,188.22,188.61,70600.0
2014-07-14 15:55:00,188.57,188.65,188.46,188.46,60800.0,188.57,188.65,188.46,188.46,60800.0
2014-07-15 09:30:00,188.95,189.43,187.35,187.68,69400.0,188.95,189.43,187.35,187.68,69400.0
2014-07-15 09:35:00,187.53,188.69,187.32,187.82,43400.0,187.53,188.69,187.32,187.82,43400.0
2014-07-15 09:40:00,188.05,188.05,187.32,187.74,31500.0,188.05,188.05,187.32,187.74,31500.0
2014-07-15 09:45:00,187.66,188.33,187.51,187.82,34500.0,187.66,188.33,187.51,187.82,34500.0
2014-07-15 09:50:00,187.87,188.3,187.86,188.28,19300.0,187.87,188.3,187.86,188.28,19300.0
2014-07-15 09:55:00,188.26,188.67,187.9,188.33,26900.0,188.26,188.67,187.9,188.33,26900.0
2014-07-15 10:00:00,188.36,189.04,188.05,188.48,44800.0,188.36,189.04,188.05,188.48,44800.0
2014-07-15 10:05:00,188.48,189.0,188.09,188.99,33800.0,188.48,189.0,188.09,188.99,33800.0
2014-07-15 10:10:00,188.97,189.3,188.72,188.8,75300.0,188.97,189.3,188.72,188.8,75300.0
2014-07-15 10:15:00,188.78,188.9,188.12,188.37,37600.0,188.78,188.9,188.12,188.37,37600.0
2014-07-15 10:20:00,188.32,188.91,188.2,188.2,28500.0,188.32,188.91,188.2,188.2,28500.0
2014-07-15 10:25:00,188.28,189.94,188.16,189.77,97200.0,188.28,189.94,188.16,189.77,97200.0
2014-07-15 10:30:00,189.83,189.95,188.65,188.65,37100.0,189.83,189.95,188.65,188.65,37100.0
2014-07-15 10:35:00,188.66,189.07,188.19,188.2,30400.0,188.66,189.07,188.19,188.2,30400.0
2014-07-15 10:40:00,188.13,188.13,187.41,187.88,53100.0,188.13,188.13,187.41,187.88,53100.0
2014-07-15 10:45:00,187.83,188.18,187.31,187.33,53100.0,187.83,188.18,187.31,187.33,53100.0
2014-07-15 10:50:00,187.34,187.69,187.13,187.24,44500.0,187.34,187.69,187.13,187.24,44500.0
2014-07-15 10:55:00,187.32,187.38,187.2,187.3,40900.0,187.32,187.38,187.2,187.3,40900.0
2014-07-15 11:00:00,187.2,187.21,186.79,186.79,44700.0,187.2,187.21,186.79,186.79,44700.0
2014-07-15 11:05:00,186.93,187.55,186.87,187.49,23600.0,186.93,187.55,186.87,187.49,23600.0
2014-07-15 11:10:00,187.54,188.16,187.54,188.05,13600.0,187.54,188.16,187.54,188.05,13600.0
2014-07-15 11:15:00,187.99,188.4,187.76,188.4,21000.0,187.99,188.4,187.76,188.4,21000.0
2014-07-15 11:20:00,188.39,188.43,187.92,188.25,14000.0,188.39,188.43,187.92,188.25,14000.0
2014-07-15 11:25:00,188.32,188.5,188.15,188.28,10400.0,188.32,188.5,188.15,188.28,10400.0
2014-07-15 11:30:00,188.23,188.23,187.7,188.05,16800.0,188.23,188.23,187.7,188.05,16800.0
2014-07-15 11:35:00,187.8,187.83,187.27,187.73,19900.0,187.8,187.83,187.27,187.73,19900.0
2014-07-15 11:40:00,187.65,187.66,187.01,187.25,7400.0,187.65,187.66,187.01,187.25,7400.0
2014-07-15 11:45:00,187.16,187.89,187.13,187.84,14800.0,187.16,187.89,187.13,187.84,14800.0
2014-07-15 11:50:00,187.93,187.93,187.45,187.45,6800.0,187.93,187.93,187.45,187.45,6800.0
2014-07-15 11:55:00,187.4,187.48,187.0,187.04,19400.0,187.4,187.48,187.0,187.04,19400.0
2014-07-15 12:00:00,187.03,187.34,186.8,187.1,36600.0,187.03,187.34,186.8,187.1,36600.0
2014-07-15 12:05:00,187.1,188.02,187.03,187.61,33800.0,187.1,188.02,187.03,187.61,33800.0
2014-07-15 12:10:00,187.58,187.94,187.56,187.75,6500.0,187.58,187.94,187.56,187.75,6500.0
2014-07-15 12:15:00,187.75,188.13,187.52,188.12,11400.0,187.75,188.13,187.52,188.12,11400.0
2014-07-15 12:20:00,188.12,188.29,187.84,187.96,6300.0,188.12,188.29,187.84,187.96,6300.0
2014-07-15 12:25:00,187.88,188.4,187.87,188.26,13700.0,187.88,188.4,187.87,188.26,13700.0
2014-07-15 12:30:00,188.11,188.51,188.0,188.46,10900.0,188.11,188.51,188.0,188.46,10900.0
2014-07-15 12:35:00,188.45,189.37,188.44,189.35,22900.0,188.45,189.37,188.44,189.35,22900.0
2014-07-15 12:40:00,189.35,189.5,189.19,189.45,26300.0,189.35,189.5,189.19,189.45,26300.0
2014-07-15 12:45:00,189.45,189.68,189.34,189.5,12200.0,189.45,189.68,189.34,189.5,12200.0
2014-07-15 12:50:00,189.52,189.62,189.23,189.58,10100.0,189.52,189.62,189.23,189.58,10100.0
2014-07-15 12:55:00,189.6,189.69,189.1,189.23,11600.0,189.6,189.69,189.1,189.23,11600.0
2014-07-15 13:00:00,189.1,189.28,189.01,189.11,3800.0,189.1,189.28,189.01,189.11,3800.0
2014-07-15 13:05:00,189.04,189.6,188.8,189.6,17300.0,189.04,189.6,188.8,189.6,17300.0
2014-07-15 13:10:00,189.58,189.88,189.35,189.7,14300.0,189.58,189.88,189.35,189.7,14300.0
2014-07-15 13:15:00,189.69,190.15,189.56,190.07,28800.0,189.69,190.15,189.56,190.07,28800.0
2014-07-15 13:20:00,190.07,190.07,189.43,189.65,13300.0,190.07,190.07,189.43,189.65,13300.0
2014-07-15 13:25:00,189.56,189.78,189.53,189.6,4300.0,189.56,189.78,189.53,189.6,4300.0
2014-07-15 13:30:00,189.6,189.74,189.12,189.44,13900.0,189.6,189.74,189.12,189.44,13900.0
2014-07-15 13:35:00,189.38,189.74,189.19,189.19,6600.0,189.38,189.74,189.19,189.19,6600.0
2014-07-15 13:40:00,189.21,189.41,189.0,189.02,12800.0,189.21,189.41,189.0,189.02,12800.0
2014-07-15 13:45:00,189.02,189.41,189.0,189.41,9700.0,189.02,189.41,189.0,189.41,9700.0
2014-07-15 13:50:00,189.4,189.57,189.06,189.09,8700.0,189.4,189.57,189.06,189.09,8700.0
2014-07-15 13:55:00,189.24,189.55,189.11,189.45,10700.0,189.24,189.55,189.11,189.45,10700.0
2014-07-15 14:00:00,189.37,189.61,189.25,189.44,15700.0,189.37,189.61,189.25,189.44,15700.0
2014-07-15 14:05:00,189.35,189.72,189.34,189.63,13300.0,189.35,189.72,189.34,189.63,13300.0
2014-07-15 14:10:00,189.67,189.99,189.56,189.81,22800.0,189.67,189.99,189.56,189.81,22800.0
2014-07-15 14:15:00,189.58,190.44,189.58,190.09,29800.0,189.58,190.44,189.58,190.09,29800.0
2014-07-15 14:20:00,190.11,190.26,189.91,190.05,21100.0,190.11,190.26,189.91,190.05,21100.0
2014-07-15 14:25:00,189.99,189.99,189.53,189.87,16700.0,189.99,189.99,189.53,189.87,16700.0
2014-07-15 14:30:00,189.98,189.98,189.45,189.62,11900.0,189.98,189.98,189.45,189.62,11900.0
2014-07-15 14:35:00,189.72,189.78,189.1,189.22,13300.0,189.72,189.78,189.1,189.22,13300.0
2014-07-15 14:40:00,189.29,189.6,189.29,189.46,2900.0,189.29,189.6,189.29,189.46,2900.0
2014-07-15 14:45:00,189.3,189.69,189.3,189.42,3200.0,189.3,189.69,189.3,189.42,3200.0
2014-07-15 14:50:00,189.58,189.69,189.51,189.58,5400.0,189.58,189.69,189.51,189.58,5400.0
2014-07-15 14:55:00,189.49,189.55,189.23,189.45,8600.0,189.49,189.55,189.23,189.45,8600.0
2014-07-15 15:00:00,189.38,189.57,189.27,189.41,7500.0,189.38,189.57,189.27,189.41,7500.0
2014-07-15 15:05:00,189.46,189.46,189.09,189.13,13200.0,189.46,189.46,189.09,189.13,13200.0
2014-07-15 15:10:00,189.15,189.48,188.97,189.4,25300.0,189.15,189.48,188.97,189.4,25300.0
2014-07-15 15:15:00,189.41,189.76,189.35,189.68,33800.0,189.41,189.76,189.35,189.68,33800.0
2014-07-15 15:20:00,189.72,189.83,189.48,189.52,15100.0,189.72,189.83,189.48,189.52,15100.0
2014-07-15 15:25:00,189.44,189.72,189.44,189.7,9300.0,189.44,189.72,189.44,189.7,9300.0
2014-07-15 15:30:00,189.7,189.7,189.35,189.4,9700.0,189.7,189.7,189.35,189.4,9700.0
2014-07-15 15:35:00,189.4,189.55,189.3,189.36,12000.0,189.4,189.55,189.3,189.36,12000.0
2014-07-15 15:40:00,189.3,189.46,189.27,189.45,15700.0,189.3,189.46,189.27,189.45,15700.0
2014-07-15 15:45:00,189.36,189.52,189.26,189.52,33400.0,189.36,189.52,189.26,189.52,33400.0
2014-07-15 15:50:00,189.53,189.72,189.43,189.72,46400.0,189.53,189.72,189.43,189.72,46400.0
2014-07-15 15:55:00,189.73,189.9,189.55,189.87,61600.0,189.73,189.9,189.55,189.87,61600.0
2014-07-16 09:30:00,190.82,191.92,190.52,191.1,112900.0,190.82,191.92,190.52,191.1,112900.0
2014-07-16 09:35:00,191.31,191.8,190.8,191.8,36600.0,191.31,191.8,190.8,191.8,36600.0
2014-07-16 09:40:00,191.83,192.84,191.61,192.7,97800.0,191.83,192.84,191.61,192.7,97800.0
2014-07-16 09:45:00,192.77,193.4,192.57,192.86,76700.0,192.77,193.4,192.57,192.86,76700.0
2014-07-16 09:50:00,193.0,193.4,192.22,193.11,45800.0,193.0,193.4,192.22,193.11,45800.0
2014-07-16 09:55:00,193.2,193.32,192.36,192.62,32900.0,193.2,193.32,192.36,192.62,32900.0
2014-07-16 10:00:00,192.62,192.98,191.49,191.59,49300.0,192.62,192.98,191.49,191.59,49300.0
2014-07-16 10:05:00,191.42,191.68,191.25,191.54,29700.0,191.42,191.68,191.25,191.54,29700.0
2014-07-16 10:10:00,191.54,192.06,191.43,192.06,18400.0,191.54,192.06,191.43,192.06,18400.0
2014-07-16 10:15:00,191.92,191.99,191.28,191.63,17000.0,191.92,191.99,191.28,191.63,17000.0
2014-07-16 10:20:00,191.65,191.87,191.45,191.46,20300.0,191.65,191.87,191.45,191.46,20300.0
2014-07-16 10:25:00,191.63,191.81,190.77,191.02,29400.0,191.63,191.81,190.77,191.02,29400.0
2014-07-16 10:30:00,191.03,191.4,191.01,191.23,12300.0,191.03,191.4,191.01,191.23,12300.0
2014-07-16 10:35:00,191.23,191.7,191.02,191.52,15600.0,191.23,191.7,191.02,191.52,15600.0
2014-07-16 10:40:00,191.52,191.57,191.05,191.25,14600.0,191.52,191.57,191.05,191.25,14600.0
2014-07-16 10:45:00,191.2,191.25,190.34,190.93,37400.0,191.2,191.25,190.34,190.93,37400.0
2014-07-16 10:50:00,190.91,191.02,190.65,190.96,20500.0,190.91,191.02,190.65,190.96,20500.0
2014-07-16 10:55:00,190.98,191.01,190.41,190.44,10500.0,190.98,191.01,190.41,190.44,10500.0
2014-07-16 11:00:00,190.4,190.68,190.18,190.61,25200.0,190.4,190.68,190.18,190.61,25200.0
2014-07-16 11:05:00,190.56,190.74,190.37,190.64,15000.0,190.56,190.74,190.37,190.64,15000.0
2014-07-16 11:10:00,190.56,190.99,190.56,190.6,15900.0,190.56,190.99,190.56,190.6,15900.0
2014-07-16 11:15:00,190.53,190.92,190.42,190.6,41600.0,190.53,190.92,190.42,190.6,41600.0
2014-07-16 11:20:00,190.6,190.72,190.09,190.47,21400.0,190.6,190.72,190.09,190.47,21400.0
2014-07-16 11:25:00,190.53,190.68,190.45,190.45,5100.0,190.53,190.68,190.45,190.45,5100.0
2014-07-16 11:30:00,190.38,190.67,190.23,190.34,14100.0,190.38,190.67,190.23,190.34,14100.0
2014-07-16 11:35:00,190.41,190.41,190.0,190.14,11000.0,190.41,190.41,190.0,190.14,11000.0
2014-07-16 11:40:00,190.2,190.77,190.06,190.48,31500.0,190.2,190.77,190.06,190.48,31500.0
2014-07-16 11:45:00,190.45,190.51,190.36,190.48,7200.0,190.45,190.51,190.36,190.48,7200.0
2014-07-16 11:50:00,190.48,190.64,190.44,190.56,12000.0,190.48,190.64,190.44,190.56,12000.0
2014-07-16 11:55:00,190.55,190.68,190.45,190.63,14700.0,190.55,190.68,190.45,190.63,14700.0
2014-07-16 12:00:00,190.64,190.64,190.44,190.46,8200.0,190.64,190.64,190.44,190.46,8200.0
2014-07-16 12:05:00,190.56,190.74,190.5,190.69,21700.0,190.56,190.74,190.5,190.69,21700.0
2014-07-16 12:10:00,190.67,191.5,190.61,191.45,42900.0,190.67,191.5,190.61,191.45,42900.0
2014-07-16 12:15:00,191.38,191.4,191.18,191.3,8200.0,191.38,191.4,191.18,191.3,8200.0
2014-07-16 12:20:00,191.28,191.3,190.94,190.94,11000.0,191.28,191.3,190.94,190.94,11000.0
2014-07-16 12:25:00,190.85,190.9,190.67,190.89,8800.0,190.85,190.9,190.67,190.89,8800.0
2014-07-16 12:30:00,190.9,191.07,190.71,191.01,15900.0,190.9,191.07,190.71,191.01,15900.0
2014-07-16 12:35:00,190.95,190.95,190.6,190.8,16400.0,190.95,190.95,190.6,190.8,16400.0
2014-07-16 12:40:00,190.79,190.92,190.65,190.68,3800.0,190.79,190.92,190.65,190.68,3800.0
2014-07-16 12:45:00,190.76,190.85,190.46,190.75,14900.0,190.76,190.85,190.46,190.75,14900.0
2014-07-16 12:50:00,190.63,190.71,190.5,190.63,2200.0,190.63,190.71,190.5,190.63,2200.0
2014-07-16 12:55:00,190.51,190.76,190.5,190.7,5800.0,190.51,190.76,190.5,190.7,5800.0
2014-07-16 13:00:00,190.61,190.72,190.44,190.56,12500.0,190.61,190.72,190.44,190.56,12500.0
2014-07-16 13:05:00,190.55,190.66,190.43,190.5,9300.0,190.55,190.66,190.43,190.5,9300.0
2014-07-16 13:10:00,190.5,190.7,190.45,190.7,8800.0,190.5,190.7,190.45,190.7,8800.0
2014-07-16 13:15:00,190.62,190.71,190.52,190.55,5000.0,190.62,190.71,190.52,190.55,5000.0
2014-07-16 13:20:00,190.55,190.6,190.42,190.57,9300.0,190.55,190.6,190.42,190.57,9300.0
2014-07-16 13:25:00,190.58,190.65,190.51,190.61,8500.0,190.58,190.65,190.51,190.61,8500.0
2014-07-16 13:30:00,190.59,190.61,190.43,190.54,3400.0,190.59,190.61,190.43,190.54,3400.0
2014-07-16 13:35:00,190.47,190.47,190.16,190.38,13700.0,190.47,190.47,190.16,190.38,13700.0
2014-07-16 13:40:00,190.36,190.66,190.35,190.35,6100.0,190.36,190.66,190.35,190.35,6100.0
2014-07-16 13:45:00,190.37,190.6,190.3,190.3,10000.0,190.37,190.6,190.3,190.3,10000.0
2014-07-16 13:50:00,190.31,190.54,190.29,190.29,6800.0,190.31,190.54,190.29,190.29,6800.0
2014-07-16 13:55:00,190.29,190.42,190.09,190.26,11000.0,190.29,190.42,190.09,190.26,11000.0
2014-07-16 14:00:00,190.22,190.5,190.08,190.47,19600.0,190.22,190.5,190.08,190.47,19600.0
2014-07-16 14:05:00,190.45,190.66,190.33,190.33,16000.0,190.45,190.66,190.33,190.33,16000.0
2014-07-16 14:10:00,190.33,190.71,190.32,190.62,49700.0,190.33,190.71,190.32,190.62,49700.0
2014-07-16 14:15:00,190.64,190.64,190.47,190.57,9000.0,190.64,190.64,190.47,190.57,9000.0
2014-07-16 14:20:00,190.48,190.77,190.48,190.75,19700.0,190.48,190.77,190.48,190.75,19700.0
2014-07-16 14:25:00,190.75,190.99,190.68,190.91,24700.0,190.75,190.99,190.68,190.91,24700.0
2014-07-16 14:30:00,190.97,191.03,190.69,190.77,23700.0,190.97,191.03,190.69,190.77,23700.0
2014-07-16 14:35:00,190.82,190.87,190.59,190.63,10700.0,190.82,190.87,190.59,190.63,10700.0
2014-07-16 14:40:00,190.58,190.59,190.37,190.55,11000.0,190.58,190.59,190.37,190.55,11000.0
2014-07-16 14:45:00,190.55,190.59,190.42,190.49,13200.0,190.55,190.59,190.42,190.49,13200.0
2014-07-16 14:50:00,190.42,190.46,190.19,190.19,7700.0,190.42,190.46,190.19,190.19,7700.0
2014-07-16 14:55:00,190.29,190.3,190.03,190.23,12100.0,190.29,190.3,190.03,190.23,12100.0
2014-07-16 15:00:00,190.14,190.34,190.13,190.25,9500.0,190.14,190.34,190.13,190.25,9500.0
2014-07-16 15:05:00,190.19,190.33,190.14,190.28,8200.0,190.19,190.33,190.14,190.28,8200.0
2014-07-16 15:10:00,190.26,190.34,190.12,190.12,10200.0,190.26,190.34,190.12,190.12,10200.0
2014-07-16 15:15:00,190.06,190.14,189.95,190.03,30900.0,190.06,190.14,189.95,190.03,30900.0
2014-07-16 15:20:00,190.0,190.24,190.0,190.13,16400.0,190.0,190.24,190.0,190.13,16400.0
2014-07-16 15:25:00,190.15,190.18,190.02,190.17,11600.0,190.15,190.18,190.02,190.17,11600.0
2014-07-16 15:30:00,190.1,190.1,189.79,189.86,24000.0,190.1,190.1,189.79,189.86,24000.0
2014-07-16 15:35:00,189.89,190.02,189.7,190.02,39800.0,189.89,190.02,189.7,190.02,39800.0
2014-07-16 15:40:00,190.01,190.04,189.6,189.68,30100.0,190.01,190.04,189.6,189.68,30100.0
2014-07-16 15:45:00,189.71,189.77,189.52,189.57,30100.0,189.71,189.77,189.52,189.57,30100.0
2014-07-16 15:50:00,189.56,189.92,189.56,189.65,57300.0,189.56,189.92,189.56,189.65,57300.0
2014-07-16 15:55:00,189.66,189.7,189.31,189.42,98800.0,189.66,189.7,189.31,189.42,98800.0
2014-07-17 09:30:00,187.67,189.29,187.61,188.72,74900.0,187.67,189.29,187.61,188.72,74900.0
2014-07-17 09:35:00,188.45,190.83,188.45,189.53,44500.0,188.45,190.83,188.45,189.53,44500.0
2014-07-17 09:40:00,189.18,190.23,189.18,190.0,24300.0,189.18,190.23,189.18,190.0,24300.0
2014-07-17 09:45:00,190.03,190.38,189.03,189.76,34600.0,190.03,190.38,189.03,189.76,34600.0
2014-07-17 09:50:00,189.76,190.31,189.5,190.28,29000.0,189.76,190.31,189.5,190.28,29000.0
2014-07-17 09:55:00,190.35,190.35,189.64,190.28,30500.0,190.35,190.35,189.64,190.28,30500.0
2014-07-17 10:00:00,190.28,191.02,190.13,191.01,69800.0,190.28,191.02,190.13,191.01,69800.0
2014-07-17 10:05:00,191.0,191.38,190.79,191.38,42600.0,191.0,191.38,190.79,191.38,42600.0
2014-07-17 10:10:00,191.34,191.41,190.82,191.17,39500.0,191.34,191.41,190.82,191.17,39500.0
2014-07-17 10:15:00,191.12,191.41,190.81,191.13,40200.0,191.12,191.41,190.81,191.13,40200.0
2014-07-17 10:20:00,191.21,191.35,190.95,191.03,26200.0,191.21,191.35,190.95,191.03,26200.0
2014-07-17 10:25:00,191.0,191.25,190.86,191.0,33100.0,191.0,191.25,190.86,191.0,33100.0
2014-07-17 10:30:00,190.96,191.11,190.57,191.04,50200.0,190.96,191.11,190.57,191.04,50200.0
2014-07-17 10:35:00,191.04,191.16,190.7,191.01,43800.0,191.04,191.16,190.7,191.01,43800.0
2014-07-17 10:40:00,190.91,191.06,190.59,190.59,40100.0,190.91,191.06,190.59,190.59,40100.0
2014-07-17 10:45:00,190.76,190.78,190.14,190.21,27600.0,190.76,190.78,190.14,190.21,27600.0
2014-07-17 10:50:00,190.13,190.68,190.12,190.65,23400.0,190.13,190.68,190.12,190.65,23400.0
2014-07-17 10:55:00,190.65,190.89,190.5,190.85,32000.0,190.65,190.89,190.5,190.85,32000.0
2014-07-17 11:00:00,190.75,190.98,190.39,190.41,23200.0,190.75,190.98,190.39,190.41,23200.0
2014-07-17 11:05:00,190.39,190.56,189.99,189.99,23000.0,190.39,190.56,189.99,189.99,23000.0
2014-07-17 11:10:00,189.87,190.31,188.94,189.06,32500.0,189.87,190.31,188.94,189.06,32500.0
2014-07-17 11:15:00,189.12,189.59,188.9,189.16,19800.0,189.12,189.59,188.9,189.16,19800.0
2014-07-17 11:20:00,189.1,189.46,188.76,189.02,19000.0,189.1,189.46,188.76,189.02,19000.0
2014-07-17 11:25:00,188.98,189.0,188.16,188.4,56800.0,188.98,189.0,188.16,188.4,56800.0
2014-07-17 11:30:00,188.3,188.61,187.81,188.61,43900.0,188.3,188.61,187.81,188.61,43900.0
2014-07-17 11:35:00,188.52,188.79,188.46,188.51,18900.0,188.52,188.79,188.46,188.51,18900.0
2014-07-17 11:40:00,188.6,189.0,188.56,188.8,21000.0,188.6,189.0,188.56,188.8,21000.0
2014-07-17 11:45:00,188.8,188.82,188.28,188.36,25100.0,188.8,188.82,188.28,188.36,25100.0
2014-07-17 11:50:00,188.34,189.23,188.34,189.02,103800.0,188.34,189.23,188.34,189.02,103800.0
2014-07-17 11:55:00,189.01,189.5,188.93,189.33,37400.0,189.01,189.5,188.93,189.33,37400.0
2014-07-17 12:00:00,189.29,189.48,188.87,189.28,48000.0,189.29,189.48,188.87,189.28,48000.0
2014-07-17 12:05:00,189.13,189.28,188.82,189.06,20100.0,189.13,189.28,188.82,189.06,20100.0
2014-07-17 12:10:00,189.04,189.25,188.94,189.0,12600.0,189.04,189.25,188.94,189.0,12600.0
2014-07-17 12:15:00,188.98,189.28,188.86,188.86,13300.0,188.98,189.28,188.86,188.86,13300.0
2014-07-17 12:20:00,188.83,189.18,188.71,188.88,10800.0,188.83,189.18,188.71,188.88,10800.0
2014-07-17 12:25:00,188.89,189.12,188.8,189.08,10900.0,188.89,189.12,188.8,189.08,10900.0
2014-07-17 12:30:00,189.08,189.12,188.8,189.12,12800.0,189.08,189.12,188.8,189.12,12800.0
2014-07-17 12:35:00,189.12,189.46,189.01,189.01,10400.0,189.12,189.46,189.01,189.01,10400.0
2014-07-17 12:40:00,189.15,189.2,188.59,188.59,17400.0,189.15,189.2,188.59,188.59,17400.0
2014-07-17 12:45:00,188.62,188.62,188.03,188.05,24800.0,188.62,188.62,188.03,188.05,24800.0
2014-07-17 12:50:00,188.11,188.11,187.53,187.79,30300.0,188.11,188.11,187.53,187.79,30300.0
2014-07-17 12:55:00,187.69,188.05,187.66,188.05,16500.0,187.69,188.05,187.66,188.05,16500.0
2014-07-17 13:00:00,188.02,188.28,187.93,188.14,12400.0,188.02,188.28,187.93,188.14,12400.0
2014-07-17 13:05:00,188.2,188.53,188.05,188.24,11000.0,188.2,188.53,188.05,188.24,11000.0
2014-07-17 13:10:00,188.27,188.59,188.26,188.55,11900.0,188.27,188.59,188.26,188.55,11900.0
2014-07-17 13:15:00,188.54,188.62,188.42,188.59,8200.0,188.54,188.62,188.42,188.59,8200.0
2014-07-17 13:20:00,188.58,189.06,188.52,189.06,12900.0,188.58,189.06,188.52,189.06,12900.0
2014-07-17 13:25:00,189.06,189.06,188.59,188.98,6600.0,189.06,189.06,188.59,188.98,6600.0
2014-07-17 13:30:00,188.97,189.21,188.97,189.01,14900.0,188.97,189.21,188.97,189.01,14900.0
2014-07-17 13:35:00,189.09,189.24,188.45,188.45,13100.0,189.09,189.24,188.45,188.45,13100.0
2014-07-17 13:40:00,188.46,188.57,188.09,188.14,11600.0,188.46,188.57,188.09,188.14,11600.0
2014-07-17 13:45:00,188.13,188.42,188.08,188.41,9500.0,188.13,188.42,188.08,188.41,9500.0
2014-07-17 13:50:00,188.32,188.44,188.06,188.23,10600.0,188.32,188.44,188.06,188.23,10600.0
2014-07-17 13:55:00,188.23,188.3,188.0,188.09,13700.0,188.23,188.3,188.0,188.09,13700.0
2014-07-17 14:00:00,188.24,188.48,188.09,188.27,10700.0,188.24,188.48,188.09,188.27,10700.0
2014-07-17 14:05:00,188.28,188.34,188.05,188.09,15500.0,188.28,188.34,188.05,188.09,15500.0
2014-07-17 14:10:00,188.05,188.25,188.03,188.13,10100.0,188.05,188.25,188.03,188.13,10100.0
2014-07-17 14:15:00,188.12,188.18,187.9,188.04,17900.0,188.12,188.18,187.9,188.04,17900.0
2014-07-17 14:20:00,188.08,188.18,187.87,187.99,20000.0,188.08,188.18,187.87,187.99,20000.0
2014-07-17 14:25:00,188.08,188.13,187.84,187.98,12300.0,188.08,188.13,187.84,187.98,12300.0
2014-07-17 14:30:00,187.99,188.33,187.92,188.14,7800.0,187.99,188.33,187.92,188.14,7800.0
2014-07-17 14:35:00,188.22,188.22,187.82,188.03,13600.0,188.22,188.22,187.82,188.03,13600.0
2014-07-17 14:40:00,188.03,188.34,187.92,188.2,6500.0,188.03,188.34,187.92,188.2,6500.0
2014-07-17 14:45:00,188.15,188.28,187.8,187.86,29300.0,188.15,188.28,187.8,187.86,29300.0
2014-07-17 14:50:00,187.83,188.12,187.77,188.12,8000.0,187.83,188.12,187.77,188.12,8000.0
2014-07-17 14:55:00,188.12,188.2,187.88,187.88,13300.0,188.12,188.2,187.88,187.88,13300.0
2014-07-17 15:00:00,187.87,188.02,187.8,187.84,13600.0,187.87,188.02,187.8,187.84,13600.0
2014-07-17 15:05:00,187.96,187.98,187.5,187.59,16200.0,187.96,187.98,187.5,187.59,16200.0
2014-07-17 15:10:00,187.61,187.71,187.14,187.36,12000.0,187.61,187.71,187.14,187.36,12000.0
2014-07-17 15:15:00,187.37,187.37,186.84,186.98,23400.0,187.37,187.37,186.84,186.98,23400.0
2014-07-17 15:20:00,187.01,187.48,186.89,187.05,19700.0,187.01,187.48,186.89,187.05,19700.0
2014-07-17 15:25:00,187.0,187.36,186.86,186.99,35100.0,187.0,187.36,186.86,186.99,35100.0
2014-07-17 15:30:00,186.95,187.09,186.52,186.57,50200.0,186.95,187.09,186.52,186.57,50200.0
2014-07-17 15:35:00,186.55,186.8,186.4,186.5,17600.0,186.55,186.8,186.4,186.5,17600.0
2014-07-17 15:40:00,186.62,186.67,186.09,186.13,27500.0,186.62,186.67,186.09,186.13,27500.0
2014-07-17 15:45:00,186.1,186.66,186.03,186.59,37600.0,186.1,186.66,186.03,186.59,37600.0
2014-07-17 15:50:00,186.59,187.0,186.56,186.74,44400.0,186.59,187.0,186.56,186.74,44400.0
2014-07-17 15:55:00,186.81,186.96,186.5,186.91,57800.0,186.81,186.96,186.5,186.91,57800.0
2014-07-18 09:30:00,188.11,188.6,187.0,188.17,120300.0,188.11,188.6,187.0,188.17,120300.0
2014-07-18 09:35:00,188.21,189.23,188.11,189.0,42800.0,188.21,189.23,188.11,189.0,42800.0
2014-07-18 09:40:00,188.99,189.12,188.22,188.47,27100.0,188.99,189.12,188.22,188.47,27100.0
2014-07-18 09:45:00,188.46,189.05,188.2,189.0,33200.0,188.46,189.05,188.2,189.0,33200.0
2014-07-18 09:50:00,189.06,189.43,188.5,188.7,25000.0,189.06,189.43,188.5,188.7,25000.0
2014-07-18 09:55:00,188.71,189.7,188.71,189.65,56400.0,188.71,189.7,188.71,189.65,56400.0
2014-07-18 10:00:00,189.74,190.2,189.54,189.93,77300.0,189.74,190.2,189.54,189.93,77300.0
2014-07-18 10:05:00,189.99,190.23,189.59,189.86,44600.0,189.99,190.23,189.59,189.86,44600.0
2014-07-18 10:10:00,189.98,190.19,189.61,189.75,29300.0,189.98,190.19,189.61,189.75,29300.0
2014-07-18 10:15:00,189.63,189.8,189.09,189.09,33100.0,189.63,189.8,189.09,189.09,33100.0
2014-07-18 10:20:00,189.12,190.02,189.12,190.02,45600.0,189.12,190.02,189.12,190.02,45600.0
2014-07-18 10:25:00,190.08,190.08,189.69,189.81,16700.0,190.08,190.08,189.69,189.81,16700.0
2014-07-18 10:30:00,189.88,190.49,189.88,190.37,37000.0,189.88,190.49,189.88,190.37,37000.0
2014-07-18 10:35:00,190.36,190.73,190.36,190.72,35000.0,190.36,190.73,190.36,190.72,35000.0
2014-07-18 10:40:00,190.74,191.0,190.66,190.8,41800.0,190.74,191.0,190.66,190.8,41800.0
2014-07-18 10:45:00,190.81,191.0,190.67,190.8,37700.0,190.81,191.0,190.67,190.8,37700.0
2014-07-18 10:50:00,190.88,191.5,190.85,191.2,49800.0,190.88,191.5,190.85,191.2,49800.0
2014-07-18 10:55:00,191.32,191.44,190.96,190.96,23200.0,191.32,191.44,190.96,190.96,23200.0
2014-07-18 11:00:00,191.0,191.2,190.97,191.05,16200.0,191.0,191.2,190.97,191.05,16200.0
2014-07-18 11:05:00,191.01,191.24,190.84,191.0,25900.0,191.01,191.24,190.84,191.0,25900.0
2014-07-18 11:10:00,191.06,191.18,190.86,190.89,13600.0,191.06,191.18,190.86,190.89,13600.0
2014-07-18 11:15:00,190.95,191.19,190.82,191.19,23900.0,190.95,191.19,190.82,191.19,23900.0
2014-07-18 11:20:00,191.11,191.3,191.03,191.12,14900.0,191.11,191.3,191.03,191.12,14900.0
2014-07-18 11:25:00,191.18,191.24,190.92,190.94,15700.0,191.18,191.24,190.92,190.94,15700.0
2014-07-18 11:30:00,190.95,191.02,190.66,190.77,15000.0,190.95,191.02,190.66,190.77,15000.0
2014-07-18 11:35:00,190.87,191.0,190.78,190.83,25700.0,190.87,191.0,190.78,190.83,25700.0
2014-07-18 11:40:00,190.83,190.9,190.77,190.82,14200.0,190.83,190.9,190.77,190.82,14200.0
2014-07-18 11:45:00,190.85,191.0,190.65,190.79,47500.0,190.85,191.0,190.65,190.79,47500.0
2014-07-18 11:50:00,190.91,190.99,190.62,190.72,9800.0,190.91,190.99,190.62,190.72,9800.0
2014-07-18 11:55:00,190.64,190.69,190.31,190.52,18200.0,190.64,190.69,190.31,190.52,18200.0
2014-07-18 12:00:00,190.52,190.79,190.42,190.69,11500.0,190.52,190.79,190.42,190.69,11500.0
2014-07-18 12:05:00,190.79,190.82,190.43,190.55,15000.0,190.79,190.82,190.43,190.55,15000.0
2014-07-18 12:10:00,190.6,190.68,190.38,190.46,25500.0,190.6,190.68,190.38,190.46,25500.0
2014-07-18 12:15:00,190.46,190.63,190.39,190.56,10700.0,190.46,190.63,190.39,190.56,10700.0
2014-07-18 12:20:00,190.62,191.0,190.62,190.85,16100.0,190.62,191.0,190.62,190.85,16100.0
2014-07-18 12:25:00,190.84,190.93,190.51,190.51,11500.0,190.84,190.93,190.51,190.51,11500.0
2014-07-18 12:30:00,190.55,190.68,190.38,190.4,8000.0,190.55,190.68,190.38,190.4,8000.0
2014-07-18 12:35:00,190.5,190.79,190.44,190.69,10400.0,190.5,190.79,190.44,190.69,10400.0
2014-07-18 12:40:00,190.81,190.95,190.5,190.5,11800.0,190.81,190.95,190.5,190.5,11800.0
2014-07-18 12:45:00,190.5,190.61,190.4,190.6,18200.0,190.5,190.61,190.4,190.6,18200.0
2014-07-18 12:50:00,190.57,190.66,190.48,190.53,11500.0,190.57,190.66,190.48,190.53,11500.0
2014-07-18 12:55:00,190.56,190.73,190.56,190.64,6700.0,190.56,190.73,190.56,190.64,6700.0
2014-07-18 13:00:00,190.66,190.69,190.31,190.34,13500.0,190.66,190.69,190.31,190.34,13500.0
2014-07-18 13:05:00,190.29,190.29,189.84,190.23,31400.0,190.29,190.29,189.84,190.23,31400.0
2014-07-18 13:10:00,190.19,190.44,190.17,190.31,5100.0,190.19,190.44,190.17,190.31,5100.0
2014-07-18 13:15:00,190.36,190.74,190.3,190.58,21600.0,190.36,190.74,190.3,190.58,21600.0
2014-07-18 13:20:00,190.56,190.68,190.43,190.59,12800.0,190.56,190.68,190.43,190.59,12800.0
2014-07-18 13:25:00,190.62,190.74,190.49,190.61,14300.0,190.62,190.74,190.49,190.61,14300.0
2014-07-18 13:30:00,190.61,190.89,190.61,190.78,8500.0,190.61,190.89,190.61,190.78,8500.0
2014-07-18 13:35:00,190.78,190.81,190.51,190.58,9300.0,190.78,190.81,190.51,190.58,9300.0
2014-07-18 13:40:00,190.49,190.74,190.37,190.37,6100.0,190.49,190.74,190.37,190.37,6100.0
2014-07-18 13:45:00,190.42,190.59,190.28,190.33,12600.0,190.42,190.59,190.28,190.33,12600.0
2014-07-18 13:50:00,190.36,190.6,190.21,190.59,7800.0,190.36,190.6,190.21,190.59,7800.0
2014-07-18 13:55:00,190.61,190.9,190.61,190.7,15600.0,190.61,190.9,190.61,190.7,15600.0
2014-07-18 14:00:00,190.67,190.84,190.56,190.84,15400.0,190.67,190.84,190.56,190.84,15400.0
2014-07-18 14:05:00,190.82,190.93,190.6,190.8,9400.0,190.82,190.93,190.6,190.8,9400.0
2014-07-18 14:10:00,190.83,191.0,190.67,190.88,36000.0,190.83,191.0,190.67,190.88,36000.0
2014-07-18 14:15:00,190.97,191.0,190.84,190.97,3000.0,190.97,191.0,190.84,190.97,3000.0
2014-07-18 14:20:00,190.9,191.1,190.83,191.06,20200.0,190.9,191.1,190.83,191.06,20200.0
2014-07-18 14:25:00,191.03,191.25,191.0,191.24,15100.0,191.03,191.25,191.0,191.24,15100.0
2014-07-18 14:30:00,191.25,191.49,191.18,191.44,22200.0,191.25,191.49,191.18,191.44,22200.0
2014-07-18 14:35:00,191.39,191.44,191.19,191.34,13600.0,191.39,191.44,191.19,191.34,13600.0
2014-07-18 14:40:00,191.32,191.5,191.3,191.37,15100.0,191.32,191.5,191.3,191.37,15100.0
2014-07-18 14:45:00,191.43,191.43,191.14,191.26,10400.0,191.43,191.43,191.14,191.26,10400.0
2014-07-18 14:50:00,191.22,191.24,190.88,190.96,16400.0,191.22,191.24,190.88,190.96,16400.0
2014-07-18 14:55:00,190.91,191.35,190.9,191.18,12900.0,190.91,191.35,190.9,191.18,12900.0
2014-07-18 15:00:00,191.21,191.3,190.94,191.16,13200.0,191.21,191.3,190.94,191.16,13200.0
2014-07-18 15:05:00,191.29,191.39,191.03,191.25,18800.0,191.29,191.39,191.03,191.25,18800.0
2014-07-18 15:10:00,191.3,191.34,191.2,191.3,5300.0,191.3,191.34,191.2,191.3,5300.0
2014-07-18 15:15:00,191.34,191.5,191.29,191.45,12700.0,191.34,191.5,191.29,191.45,12700.0
2014-07-18 15:20:00,191.39,191.7,191.2,191.46,60100.0,191.39,191.7,191.2,191.46,60100.0
2014-07-18 15:25:00,191.35,191.54,191.34,191.47,16400.0,191.35,191.54,191.34,191.47,16400.0
2014-07-18 15:30:00,191.34,191.45,191.09,191.21,23300.0,191.34,191.45,191.09,191.21,23300.0
2014-07-18 15:35:00,191.2,191.38,191.2,191.33,14900.0,191.2,191.38,191.2,191.33,14900.0
2014-07-18 15:40:00,191.34,191.44,191.06,191.25,30500.0,191.34,191.44,191.06,191.25,30500.0
2014-07-18 15:45:00,191.25,191.3,191.15,191.2,30800.0,191.25,191.3,191.15,191.2,30800.0
2014-07-18 15:50:00,191.26,191.49,191.2,191.26,80300.0,191.26,191.49,191.2,191.26,80300.0
2014-07-18 15:55:00,191.27,191.31,191.06,191.19,92500.0,191.27,191.31,191.06,191.19,92500.0
2014-07-21 09:30:00,194.15,194.85,193.0,194.12,166500.0,194.15,194.85,193.0,194.12,166500.0
2014-07-21 09:35:00,194.11,194.78,193.52,193.91,57200.0,194.11,194.78,193.52,193.91,57200.0
2014-07-21 09:40:00,194.03,194.65,193.79,194.03,66000.0,194.03,194.65,193.79,194.03,66000.0
2014-07-21 09:45:00,194.03,195.89,193.74,195.68,190400.0,194.03,195.89,193.74,195.68,190400.0
2014-07-21 09:50:00,195.69,196.0,195.12,195.89,155800.0,195.69,196.0,195.12,195.89,155800.0
2014-07-21 09:55:00,195.92,196.67,195.66,196.5,201200.0,195.92,196.67,195.66,196.5,201200.0
2014-07-21 10:00:00,196.61,196.78,195.85,196.62,149900.0,196.61,196.78,195.85,196.62,149900.0
2014-07-21 10:05:00,196.62,196.66,195.6,195.75,61400.0,196.62,196.66,195.6,195.75,61400.0
2014-07-21 10:10:00,195.73,195.94,195.31,195.75,59700.0,195.73,195.94,195.31,195.75,59700.0
2014-07-21 10:15:00,195.75,196.24,195.72,196.04,95700.0,195.75,196.24,195.72,196.04,95700.0
2014-07-21 10:20:00,196.01,196.4,195.73,196.09,100300.0,196.01,196.4,195.73,196.09,100300.0
2014-07-21 10:25:00,196.13,196.25,195.99,196.18,52300.0,196.13,196.25,195.99,196.18,52300.0
2014-07-21 10:30:00,196.12,196.35,195.96,196.01,38900.0,196.12,196.35,195.96,196.01,38900.0
2014-07-21 10:35:00,196.09,196.28,195.8,195.86,85300.0,196.09,196.28,195.8,195.86,85300.0
2014-07-21 10:40:00,195.84,196.29,195.52,196.11,117200.0,195.84,196.29,195.52,196.11,117200.0
2014-07-21 10:45:00,196.21,196.66,196.05,196.25,139500.0,196.21,196.66,196.05,196.25,139500.0
2014-07-21 10:50:00,196.27,196.45,196.2,196.34,87700.0,196.27,196.45,196.2,196.34,87700.0
2014-07-21 10:55:00,196.41,196.5,195.96,196.06,196400.0,196.41,196.5,195.96,196.06,196400.0
2014-07-21 11:00:00,196.07,197.14,195.97,197.08,108500.0,196.07,197.14,195.97,197.08,108500.0
2014-07-21 11:05:00,197.0,197.47,196.88,197.07,101100.0,197.0,197.47,196.88,197.07,101100.0
2014-07-21 11:10:00,197.3,197.3,196.99,197.1,49000.0,197.3,197.3,196.99,197.1,49000.0
2014-07-21 11:15:00,197.1,197.6,197.08,197.39,64300.0,197.1,197.6,197.08,197.39,64300.0
2014-07-21 11:20:00,197.39,197.74,197.22,197.57,52900.0,197.39,197.74,197.22,197.57,52900.0
2014-07-21 11:25:00,197.66,197.88,197.6,197.6,77800.0,197.66,197.88,197.6,197.6,77800.0
2014-07-21 11:30:00,197.6,198.28,197.5,198.14,61300.0,197.6,198.28,197.5,198.14,61300.0
2014-07-21 11:35:00,198.01,198.18,197.85,197.85,47400.0,198.01,198.18,197.85,197.85,47400.0
2014-07-21 11:40:00,197.86,198.19,197.72,197.9,37100.0,197.86,198.19,197.72,197.9,37100.0
2014-07-21 11:45:00,197.92,197.99,197.15,197.3,64400.0,197.92,197.99,197.15,197.3,64400.0
2014-07-21 11:50:00,197.31,197.6,197.29,197.56,69600.0,197.31,197.6,197.29,197.56,69600.0
2014-07-21 11:55:00,197.53,197.57,197.18,197.25,41400.0,197.53,197.57,197.18,197.25,41400.0
2014-07-21 12:00:00,197.24,197.28,196.7,197.2,121800.0,197.24,197.28,196.7,197.2,121800.0
2014-07-21 12:05:00,197.26,197.26,196.97,197.12,45000.0,197.26,197.26,196.97,197.12,45000.0
2014-07-21 12:10:00,197.14,197.22,197.0,197.0,35400.0,197.14,197.22,197.0,197.0,35400.0
2014-07-21 12:15:00,197.0,197.09,196.99,197.01,44100.0,197.0,197.09,196.99,197.01,44100.0
2014-07-21 12:20:00,197.08,197.17,197.0,197.14,13000.0,197.08,197.17,197.0,197.14,13000.0
2014-07-21 12:25:00,197.08,197.17,196.88,197.02,21100.0,197.08,197.17,196.88,197.02,21100.0
2014-07-21 12:30:00,197.01,197.44,196.96,197.17,17000.0,197.01,197.44,196.96,197.17,17000.0
2014-07-21 12:35:00,197.13,197.21,197.04,197.13,14000.0,197.13,197.21,197.04,197.13,14000.0
2014-07-21 12:40:00,197.13,197.65,197.13,197.13,34200.0,197.13,197.65,197.13,197.13,34200.0
2014-07-21 12:45:00,197.13,197.59,197.07,197.53,16500.0,197.13,197.59,197.07,197.53,16500.0
2014-07-21 12:50:00,197.58,197.69,197.42,197.69,24400.0,197.58,197.69,197.42,197.69,24400.0
2014-07-21 12:55:00,197.7,197.94,197.69,197.69,14600.0,197.7,197.94,197.69,197.69,14600.0
2014-07-21 13:00:00,197.58,197.94,197.56,197.86,10700.0,197.58,197.94,197.56,197.86,10700.0
2014-07-21 13:05:00,197.9,198.19,197.81,198.15,28300.0,197.9,198.19,197.81,198.15,28300.0
2014-07-21 13:10:00,198.15,198.74,198.05,198.7,52300.0,198.15,198.74,198.05,198.7,52300.0
2014-07-21 13:15:00,198.69,199.0,198.51,198.95,82800.0,198.69,199.0,198.51,198.95,82800.0
2014-07-21 13:20:00,198.98,199.04,198.5,198.63,57400.0,198.98,199.04,198.5,198.63,57400.0
2014-07-21 13:25:00,198.6,199.0,198.56,198.91,22300.0,198.6,199.0,198.56,198.91,22300.0
2014-07-21 13:30:00,198.89,199.0,198.8,198.91,24000.0,198.89,199.0,198.8,198.91,24000.0
2014-07-21 13:35:00,198.95,198.98,198.25,198.6,28900.0,198.95,198.98,198.25,198.6,28900.0
2014-07-21 13:40:00,198.59,198.83,198.45,198.52,17900.0,198.59,198.83,198.45,198.52,17900.0
2014-07-21 13:45:00,198.57,198.64,198.4,198.62,19100.0,198.57,198.64,198.4,198.62,19100.0
2014-07-21 13:50:00,198.56,198.62,198.24,198.24,15600.0,198.56,198.62,198.24,198.24,15600.0
2014-07-21 13:55:00,198.29,198.39,197.67,197.85,24000.0,198.29,198.39,197.67,197.85,24000.0
2014-07-21 14:00:00,197.96,198.15,197.6,198.0,66700.0,197.96,198.15,197.6,198.0,66700.0
2014-07-21 14:05:00,198.09,198.5,198.0,198.29,25900.0,198.09,198.5,198.0,198.29,25900.0
2014-07-21 14:10:00,198.26,198.44,198.05,198.12,27600.0,198.26,198.44,198.05,198.12,27600.0
2014-07-21 14:15:00,198.21,198.23,197.7,198.15,52700.0,198.21,198.23,197.7,198.15,52700.0
2014-07-21 14:20:00,198.22,198.24,197.93,198.03,22600.0,198.22,198.24,197.93,198.03,22600.0
2014-07-21 14:25:00,198.01,198.12,197.92,198.09,34900.0,198.01,198.12,197.92,198.09,34900.0
2014-07-21 14:30:00,198.04,198.1,197.95,198.03,28000.0,198.04,198.1,197.95,198.03,28000.0
2014-07-21 14:35:00,198.0,198.17,198.0,198.17,56900.0,198.0,198.17,198.0,198.17,56900.0
2014-07-21 14:40:00,198.15,198.24,198.0,198.06,55800.0,198.15,198.24,198.0,198.06,55800.0
2014-07-21 14:45:00,198.14,198.2,198.0,198.1,32500.0,198.14,198.2,198.0,198.1,32500.0
2014-07-21 14:50:00,198.12,198.48,198.02,198.39,48200.0,198.12,198.48,198.02,198.39,48200.0
2014-07-21 14:55:00,198.37,198.83,198.23,198.83,30400.0,198.37,198.83,198.23,198.83,30400.0
2014-07-21 15:00:00,198.78,198.84,198.67,198.77,37800.0,198.78,198.84,198.67,198.77,37800.0
2014-07-21 15:05:00,198.78,198.8,198.34,198.6,24600.0,198.78,198.8,198.34,198.6,24600.0
2014-07-21 15:10:00,198.58,198.83,198.54,198.72,14300.0,198.58,198.83,198.54,198.72,14300.0
2014-07-21 15:15:00,198.69,198.87,198.69,198.83,39900.0,198.69,198.87,198.69,198.83,39900.0
2014-07-21 15:20:00,198.82,198.94,198.69,198.82,57900.0,198.82,198.94,198.69,198.82,57900.0
2014-07-21 15:25:00,198.74,199.09,198.71,199.09,68700.0,198.74,199.09,198.71,199.09,68700.0
2014-07-21 15:30:00,199.05,199.09,198.77,198.99,31400.0,199.05,199.09,198.77,198.99,31400.0
2014-07-21 15:35:00,198.99,199.05,198.41,198.45,27300.0,198.99,199.05,198.41,198.45,27300.0
2014-07-21 15:40:00,198.46,198.63,198.4,198.41,72100.0,198.46,198.63,198.4,198.41,72100.0
2014-07-21 15:45:00,198.44,198.47,197.79,197.84,66400.0,198.44,198.47,197.79,197.84,66400.0
2014-07-21 15:50:00,197.87,198.09,197.86,198.09,84200.0,197.87,198.09,197.86,198.09,84200.0
2014-07-21 15:55:00,198.09,198.15,197.65,197.72,122700.0,198.09,198.15,197.65,197.72,122700.0
2014-07-22 09:30:00,199.52,199.9,198.1,199.15,164100.0,199.52,199.9,198.1,199.15,164100.0
2014-07-22 09:35:00,198.86,199.69,198.52,199.62,72300.0,198.86,199.69,198.52,199.62,72300.0
2014-07-22 09:40:00,199.75,200.05,198.88,199.01,135200.0,199.75,200.05,198.88,199.01,135200.0
2014-07-22 09:45:00,198.96,199.65,198.0,199.28,89100.0,198.96,199.65,198.0,199.28,89100.0
2014-07-22 09:50:00,199.42,199.65,199.02,199.5,50200.0,199.42,199.65,199.02,199.5,50200.0
2014-07-22 09:55:00,199.55,199.63,198.73,199.1,55900.0,199.55,199.63,198.73,199.1,55900.0
2014-07-22 10:00:00,198.74,199.22,198.11,198.24,42300.0,198.74,199.22,198.11,198.24,42300.0
2014-07-22 10:05:00,198.13,198.74,197.9,198.0,73400.0,198.13,198.74,197.9,198.0,73400.0
2014-07-22 10:10:00,198.0,198.37,197.75,198.0,50200.0,198.0,198.37,197.75,198.0,50200.0
2014-07-22 10:15:00,197.85,199.13,197.85,198.77,68700.0,197.85,199.13,197.85,198.77,68700.0
2014-07-22 10:20:00,198.95,199.07,198.57,198.87,45000.0,198.95,199.07,198.57,198.87,45000.0
2014-07-22 10:25:00,199.0,199.0,198.63,198.94,54100.0,199.0,199.0,198.63,198.94,54100.0
2014-07-22 10:30:00,198.98,199.0,198.19,198.56,54700.0,198.98,199.0,198.19,198.56,54700.0
2014-07-22 10:35:00,198.64,198.93,198.53,198.66,36900.0,198.64,198.93,198.53,198.66,36900.0
2014-07-22 10:40:00,198.66,198.98,198.48,198.72,144900.0,198.66,198.98,198.48,198.72,144900.0
2014-07-22 10:45:00,198.74,199.13,198.58,198.77,110600.0,198.74,199.13,198.58,198.77,110600.0
2014-07-22 10:50:00,198.78,199.16,198.78,199.09,32100.0,198.78,199.16,198.78,199.09,32100.0
2014-07-22 10:55:00,199.09,199.64,199.09,199.56,67900.0,199.09,199.64,199.09,199.56,67900.0
2014-07-22 11:00:00,199.54,199.69,199.43,199.53,22800.0,199.54,199.69,199.43,199.53,22800.0
2014-07-22 11:05:00,199.53,199.65,199.46,199.54,26600.0,199.53,199.65,199.46,199.54,26600.0
2014-07-22 11:10:00,199.54,199.56,199.13,199.43,54700.0,199.54,199.56,199.13,199.43,54700.0
2014-07-22 11:15:00,199.45,199.51,199.3,199.38,37800.0,199.45,199.51,199.3,199.38,37800.0
2014-07-22 11:20:00,199.4,199.5,198.7,198.7,52400.0,199.4,199.5,198.7,198.7,52400.0
2014-07-22 11:25:00,198.65,198.89,198.38,198.42,72700.0,198.65,198.89,198.38,198.42,72700.0
2014-07-22 11:30:00,198.63,199.02,198.43,199.02,31100.0,198.63,199.02,198.43,199.02,31100.0
2014-07-22 11:35:00,198.9,198.97,198.71,198.78,25600.0,198.9,198.97,198.71,198.78,25600.0
2014-07-22 11:40:00,198.7,198.8,198.63,198.73,14000.0,198.7,198.8,198.63,198.73,14000.0
2014-07-22 11:45:00,198.68,199.2,198.46,199.17,51000.0,198.68,199.2,198.46,199.17,51000.0
2014-07-22 11:50:00,199.18,199.5,199.18,199.42,38900.0,199.18,199.5,199.18,199.42,38900.0
2014-07-22 11:55:00,199.5,199.64,199.04,199.19,19100.0,199.5,199.64,199.04,199.19,19100.0
2014-07-22 12:00:00,199.08,199.16,198.96,199.01,15400.0,199.08,199.16,198.96,199.01,15400.0
2014-07-22 12:05:00,198.98,199.21,198.77,198.99,31100.0,198.98,199.21,198.77,198.99,31100.0
2014-07-22 12:10:00,199.1,199.1,198.92,198.92,12100.0,199.1,199.1,198.92,198.92,12100.0
2014-07-22 12:15:00,199.05,199.05,198.91,198.97,12500.0,199.05,199.05,198.91,198.97,12500.0
2014-07-22 12:20:00,198.95,198.99,198.83,198.96,12800.0,198.95,198.99,198.83,198.96,12800.0
2014-07-22 12:25:00,198.91,199.02,198.91,198.98,13500.0,198.91,199.02,198.91,198.98,13500.0
2014-07-22 12:30:00,198.98,199.04,198.91,198.91,10200.0,198.98,199.04,198.91,198.91,10200.0
2014-07-22 12:35:00,198.97,198.98,198.8,198.8,13500.0,198.97,198.98,198.8,198.8,13500.0
2014-07-22 12:40:00,198.8,198.88,198.67,198.67,11700.0,198.8,198.88,198.67,198.67,11700.0
2014-07-22 12:45:00,198.75,198.76,198.62,198.67,15500.0,198.75,198.76,198.62,198.67,15500.0
2014-07-22 12:50:00,198.68,198.91,198.63,198.63,9300.0,198.68,198.91,198.63,198.63,9300.0
2014-07-22 12:55:00,198.65,198.69,198.57,198.59,15400.0,198.65,198.69,198.57,198.59,15400.0
2014-07-22 13:00:00,198.57,198.98,198.48,198.96,23500.0,198.57,198.98,198.48,198.96,23500.0
2014-07-22 13:05:00,198.92,198.96,198.48,198.5,13100.0,198.92,198.96,198.48,198.5,13100.0
2014-07-22 13:10:00,198.49,199.05,198.48,199.05,13900.0,198.49,199.05,198.48,199.05,13900.0
2014-07-22 13:15:00,199.08,199.24,199.0,199.06,14500.0,199.08,199.24,199.0,199.06,14500.0
2014-07-22 13:20:00,199.06,199.06,198.84,198.92,11100.0,199.06,199.06,198.84,198.92,11100.0
2014-07-22 13:25:00,198.9,198.92,198.77,198.83,9000.0,198.9,198.92,198.77,198.83,9000.0
2014-07-22 13:30:00,198.79,198.8,198.72,198.77,1900.0,198.79,198.8,198.72,198.77,1900.0
2014-07-22 13:35:00,198.72,198.73,198.5,198.5,15900.0,198.72,198.73,198.5,198.5,15900.0
2014-07-22 13:40:00,198.55,198.73,198.5,198.66,11700.0,198.55,198.73,198.5,198.66,11700.0
2014-07-22 13:45:00,198.66,198.68,198.51,198.66,12200.0,198.66,198.68,198.51,198.66,12200.0
2014-07-22 13:50:00,198.66,198.92,198.66,198.88,10400.0,198.66,198.92,198.66,198.88,10400.0
2014-07-22 13:55:00,198.85,199.49,198.84,199.49,24900.0,198.85,199.49,198.84,199.49,24900.0
2014-07-22 14:00:00,199.45,199.68,199.41,199.67,35500.0,199.45,199.68,199.41,199.67,35500.0
2014-07-22 14:05:00,199.7,199.86,199.63,199.84,28000.0,199.7,199.86,199.63,199.84,28000.0
2014-07-22 14:10:00,199.8,199.8,199.54,199.55,13000.0,199.8,199.8,199.54,199.55,13000.0
2014-07-22 14:15:00,199.56,199.96,199.39,199.88,41600.0,199.56,199.96,199.39,199.88,41600.0
2014-07-22 14:20:00,199.88,199.96,199.61,199.74,21600.0,199.88,199.96,199.61,199.74,21600.0
2014-07-22 14:25:00,199.63,199.74,199.37,199.37,15800.0,199.63,199.74,199.37,199.37,15800.0
2014-07-22 14:30:00,199.39,199.42,199.24,199.24,12700.0,199.39,199.42,199.24,199.24,12700.0
2014-07-22 14:35:00,199.24,199.33,199.1,199.12,12700.0,199.24,199.33,199.1,199.12,12700.0
2014-07-22 14:40:00,199.16,199.16,198.65,198.66,22600.0,199.16,199.16,198.65,198.66,22600.0
2014-07-22 14:45:00,198.66,198.8,198.55,198.74,22500.0,198.66,198.8,198.55,198.74,22500.0
2014-07-22 14:50:00,198.79,198.79,198.5,198.51,27000.0,198.79,198.79,198.5,198.51,27000.0
2014-07-22 14:55:00,198.5,198.58,198.21,198.55,37400.0,198.5,198.58,198.21,198.55,37400.0
2014-07-22 15:00:00,198.54,198.59,198.38,198.52,29000.0,198.54,198.59,198.38,198.52,29000.0
2014-07-22 15:05:00,198.63,198.68,198.29,198.31,34600.0,198.63,198.68,198.29,198.31,34600.0
2014-07-22 15:10:00,198.31,198.42,198.3,198.42,10800.0,198.31,198.42,198.3,198.42,10800.0
2014-07-22 15:15:00,198.4,198.46,198.2,198.24,19600.0,198.4,198.46,198.2,198.24,19600.0
2014-07-22 15:20:00,198.23,198.33,198.1,198.33,15900.0,198.23,198.33,198.1,198.33,15900.0
2014-07-22 15:25:00,198.32,198.34,198.07,198.27,17200.0,198.32,198.34,198.07,198.27,17200.0
2014-07-22 15:30:00,198.25,198.39,198.03,198.36,21600.0,198.25,198.39,198.03,198.36,21600.0
2014-07-22 15:35:00,198.33,198.57,198.22,198.33,18400.0,198.33,198.57,198.22,198.33,18400.0
2014-07-22 15:40:00,198.38,198.5,198.23,198.47,26100.0,198.38,198.5,198.23,198.47,26100.0
2014-07-22 15:45:00,198.42,198.62,198.37,198.49,32000.0,198.42,198.62,198.37,198.49,32000.0
2014-07-22 15:50:00,198.6,198.77,198.45,198.51,157000.0,198.6,198.77,198.45,198.51,157000.0
2014-07-22 15:55:00,198.51,198.66,198.3,198.41,99300.0,198.51,198.66,198.3,198.41,99300.0
2014-07-23 09:30:00,199.25,199.85,199.13,199.56,109600.0,199.25,199.85,199.13,199.56,109600.0
2014-07-23 09:35:00,199.53,199.61,199.09,199.2,25300.0,199.53,199.61,199.09,199.2,25300.0
2014-07-23 09:40:00,199.18,199.25,198.5,198.8,46000.0,199.18,199.25,198.5,198.8,46000.0
2014-07-23 09:45:00,198.76,199.18,198.56,198.61,35000.0,198.76,199.18,198.56,198.61,35000.0
2014-07-23 09:50:00,198.71,199.0,198.52,199.0,30200.0,198.71,199.0,198.52,199.0,30200.0
2014-07-23 09:55:00,199.14,199.22,198.62,199.05,49800.0,199.14,199.22,198.62,199.05,49800.0
2014-07-23 10:00:00,199.04,199.11,198.6,198.69,24300.0,199.04,199.11,198.6,198.69,24300.0
2014-07-23 10:05:00,198.81,198.87,198.2,198.41,50900.0,198.81,198.87,198.2,198.41,50900.0
2014-07-23 10:10:00,198.4,198.93,198.19,198.69,16100.0,198.4,198.93,198.19,198.69,16100.0
2014-07-23 10:15:00,198.68,198.96,198.56,198.68,15600.0,198.68,198.96,198.56,198.68,15600.0
2014-07-23 10:20:00,198.72,199.0,198.67,198.67,26900.0,198.72,199.0,198.67,198.67,26900.0
2014-07-23 10:25:00,198.64,199.0,198.53,198.97,33400.0,198.64,199.0,198.53,198.97,33400.0
2014-07-23 10:30:00,198.99,199.16,198.78,198.78,26900.0,198.99,199.16,198.78,198.78,26900.0
2014-07-23 10:35:00,198.85,199.14,198.83,198.99,15900.0,198.85,199.14,198.83,198.99,15900.0
2014-07-23 10:40:00,198.97,199.21,198.91,199.15,20600.0,198.97,199.21,198.91,199.15,20600.0
2014-07-23 10:45:00,199.22,199.5,198.97,199.4,25100.0,199.22,199.5,198.97,199.4,25100.0
2014-07-23 10:50:00,199.43,199.45,199.05,199.08,15900.0,199.43,199.45,199.05,199.08,15900.0
2014-07-23 10:55:00,199.13,199.31,198.99,199.19,33200.0,199.13,199.31,198.99,199.19,33200.0
2014-07-23 11:00:00,199.18,199.38,199.0,199.38,16900.0,199.18,199.38,199.0,199.38,16900.0
2014-07-23 11:05:00,199.37,199.4,198.8,198.9,24900.0,199.37,199.4,198.8,198.9,24900.0
2014-07-23 11:10:00,199.02,199.15,198.85,199.15,7500.0,199.02,199.15,198.85,199.15,7500.0
2014-07-23 11:15:00,199.13,199.29,198.92,198.96,14800.0,199.13,199.29,198.92,198.96,14800.0
2014-07-23 11:20:00,198.9,199.39,198.9,199.27,21900.0,198.9,199.39,198.9,199.27,21900.0
2014-07-23 11:25:00,199.36,199.5,199.12,199.19,18500.0,199.36,199.5,199.12,199.19,18500.0
2014-07-23 11:30:00,199.21,199.48,199.21,199.39,15000.0,199.21,199.48,199.21,199.39,15000.0
2014-07-23 11:35:00,199.44,199.6,199.38,199.6,23000.0,199.44,199.6,199.38,199.6,23000.0
2014-07-23 11:40:00,199.65,199.7,199.45,199.63,29700.0,199.65,199.7,199.45,199.63,29700.0
2014-07-23 11:45:00,199.68,199.73,199.6,199.69,28800.0,199.68,199.73,199.6,199.69,28800.0
2014-07-23 11:50:00,199.69,199.79,199.65,199.79,41000.0,199.69,199.79,199.65,199.79,41000.0
2014-07-23 11:55:00,199.79,200.17,199.74,199.84,86200.0,199.79,200.17,199.74,199.84,86200.0
2014-07-23 12:00:00,199.94,200.04,199.8,199.85,27700.0,199.94,200.04,199.8,199.85,27700.0
2014-07-23 12:05:00,199.8,200.0,199.53,200.0,11400.0,199.8,200.0,199.53,200.0,11400.0
2014-07-23 12:10:00,199.97,200.05,199.9,199.94,16200.0,199.97,200.05,199.9,199.94,16200.0
2014-07-23 12:15:00,199.93,200.03,199.85,199.95,10000.0,199.93,200.03,199.85,199.95,10000.0
2014-07-23 12:20:00,199.93,200.03,199.9,200.0,16800.0,199.93,200.03,199.9,200.0,16800.0
2014-07-23 12:25:00,200.0,200.02,199.75,200.01,18400.0,200.0,200.02,199.75,200.01,18400.0
2014-07-23 12:30:00,199.98,200.06,199.81,199.97,24200.0,199.98,200.06,199.81,199.97,24200.0
2014-07-23 12:35:00,200.03,200.03,199.7,199.79,22800.0,200.03,200.03,199.7,199.79,22800.0
2014-07-23 12:40:00,199.84,199.89,199.78,199.84,14400.0,199.84,199.89,199.78,199.84,14400.0
2014-07-23 12:45:00,199.86,200.05,199.85,200.0,15200.0,199.86,200.05,199.85,200.0,15200.0
2014-07-23 12:50:00,199.99,200.1,199.88,199.93,30300.0,199.99,200.1,199.88,199.93,30300.0
2014-07-23 12:55:00,200.0,200.15,199.97,200.11,20100.0,200.0,200.15,199.97,200.11,20100.0
2014-07-23 13:00:00,200.16,200.17,199.94,200.12,12600.0,200.16,200.17,199.94,200.12,12600.0
2014-07-23 13:05:00,200.06,200.14,199.78,199.99,13800.0,200.06,200.14,199.78,199.99,13800.0
2014-07-23 13:10:00,199.97,200.0,199.87,200.0,10800.0,199.97,200.0,199.87,200.0,10800.0
2014-07-23 13:15:00,200.0,200.18,199.92,200.13,22700.0,200.0,200.18,199.92,200.13,22700.0
2014-07-23 13:20:00,200.07,200.37,200.07,200.28,24000.0,200.07,200.37,200.07,200.28,24000.0
2014-07-23 13:25:00,200.25,200.3,200.14,200.25,22600.0,200.25,200.3,200.14,200.25,22600.0
2014-07-23 13:30:00,200.24,200.43,200.09,200.43,27600.0,200.24,200.43,200.09,200.43,27600.0
2014-07-23 13:35:00,200.43,200.56,200.31,200.56,61800.0,200.43,200.56,200.31,200.56,61800.0
2014-07-23 13:40:00,200.53,200.67,200.31,200.39,41200.0,200.53,200.67,200.31,200.39,41200.0
2014-07-23 13:45:00,200.38,200.44,200.05,200.13,21800.0,200.38,200.44,200.05,200.13,21800.0
2014-07-23 13:50:00,200.23,200.55,200.23,200.46,7700.0,200.23,200.55,200.23,200.46,7700.0
2014-07-23 13:55:00,200.49,200.65,200.45,200.65,17900.0,200.49,200.65,200.45,200.65,17900.0
2014-07-23 14:00:00,200.59,200.73,200.42,200.48,26400.0,200.59,200.73,200.42,200.48,26400.0
2014-07-23 14:05:00,200.48,200.69,200.46,200.53,15200.0,200.48,200.69,200.46,200.53,15200.0
2014-07-23 14:10:00,200.57,200.85,200.57,200.67,37600.0,200.57,200.85,200.57,200.67,37600.0
2014-07-23 14:15:00,200.71,200.89,200.66,200.89,23500.0,200.71,200.89,200.66,200.89,23500.0
2014-07-23 14:20:00,200.9,201.0,200.88,200.94,23800.0,200.9,201.0,200.88,200.94,23800.0
2014-07-23 14:25:00,200.93,201.0,200.45,200.53,56100.0,200.93,201.0,200.45,200.53,56100.0
2014-07-23 14:30:00,200.52,200.55,200.11,200.25,32200.0,200.52,200.55,200.11,200.25,32200.0
2014-07-23 14:35:00,200.29,200.44,200.21,200.27,48400.0,200.29,200.44,200.21,200.27,48400.0
2014-07-23 14:40:00,200.21,200.29,200.08,200.16,19400.0,200.21,200.29,200.08,200.16,19400.0
2014-07-23 14:45:00,200.21,200.29,200.1,200.11,18200.0,200.21,200.29,200.1,200.11,18200.0
2014-07-23 14:50:00,200.07,200.3,199.95,199.95,86000.0,200.07,200.3,199.95,199.95,86000.0
2014-07-23 14:55:00,199.9,200.1,199.85,200.05,32400.0,199.9,200.1,199.85,200.05,32400.0
2014-07-23 15:00:00,200.07,200.1,199.89,199.92,24900.0,200.07,200.1,199.89,199.92,24900.0
2014-07-23 15:05:00,199.99,200.06,199.93,199.93,25800.0,199.99,200.06,199.93,199.93,25800.0
2014-07-23 15:10:00,199.96,200.32,199.92,200.27,29400.0,199.96,200.32,199.92,200.27,29400.0
2014-07-23 15:15:00,200.25,200.41,199.97,200.02,45500.0,200.25,200.41,199.97,200.02,45500.0
2014-07-23 15:20:00,200.01,200.16,199.95,200.11,16600.0,200.01,200.16,199.95,200.11,16600.0
2014-07-23 15:25:00,200.08,200.38,200.08,200.33,13800.0,200.08,200.38,200.08,200.33,13800.0
2014-07-23 15:30:00,200.33,200.65,200.3,200.64,13600.0,200.33,200.65,200.3,200.64,13600.0
2014-07-23 15:35:00,200.65,200.69,200.29,200.47,17000.0,200.65,200.69,200.29,200.47,17000.0
2014-07-23 15:40:00,200.47,200.59,200.43,200.56,29000.0,200.47,200.59,200.43,200.56,29000.0
2014-07-23 15:45:00,200.59,200.7,200.47,200.5,32800.0,200.59,200.7,200.47,200.5,32800.0
2014-07-23 15:50:00,200.52,200.68,200.28,200.3,61300.0,200.52,200.68,200.28,200.3,61300.0
2014-07-23 15:55:00,200.25,200.33,199.95,200.13,76100.0,200.25,200.33,199.95,200.13,76100.0
2014-07-24 09:30:00,203.6,204.1,202.71,203.84,189800.0,203.6,204.1,202.71,203.84,189800.0
2014-07-24 09:35:00,204.1,205.5,203.87,204.95,143300.0,204.1,205.5,203.87,204.95,143300.0
2014-07-24 09:40:00,204.7,205.09,203.24,203.39,100800.0,204.7,205.09,203.24,203.39,100800.0
2014-07-24 09:45:00,203.31,203.88,202.6,202.72,117500.0,203.31,203.88,202.6,202.72,117500.0
2014-07-24 09:50:00,202.83,204.25,202.57,204.23,104100.0,202.83,204.25,202.57,204.23,104100.0
2014-07-24 09:55:00,204.2,204.37,203.82,204.34,42900.0,204.2,204.37,203.82,204.34,42900.0
2014-07-24 10:00:00,204.37,204.39,203.64,203.66,95000.0,204.37,204.39,203.64,203.66,95000.0
2014-07-24 10:05:00,203.89,204.18,203.68,203.7,56500.0,203.89,204.18,203.68,203.7,56500.0
2014-07-24 10:10:00,203.78,203.92,203.36,203.5,53300.0,203.78,203.92,203.36,203.5,53300.0
2014-07-24 10:15:00,203.53,203.66,203.08,203.17,70100.0,203.53,203.66,203.08,203.17,70100.0
2014-07-24 10:20:00,203.15,203.55,202.7,203.41,57100.0,203.15,203.55,202.7,203.41,57100.0
2014-07-24 10:25:00,203.52,203.57,202.75,203.07,42100.0,203.52,203.57,202.75,203.07,42100.0
2014-07-24 10:30:00,203.0,203.46,202.94,203.35,27600.0,203.0,203.46,202.94,203.35,27600.0
2014-07-24 10:35:00,203.41,203.42,203.06,203.09,33200.0,203.41,203.42,203.06,203.09,33200.0
2014-07-24 10:40:00,203.12,203.5,203.05,203.44,47800.0,203.12,203.5,203.05,203.44,47800.0
2014-07-24 10:45:00,203.4,203.4,203.12,203.25,38500.0,203.4,203.4,203.12,203.25,38500.0
2014-07-24 10:50:00,203.35,203.5,203.16,203.25,34100.0,203.35,203.5,203.16,203.25,34100.0
2014-07-24 10:55:00,203.25,203.3,203.06,203.2,24900.0,203.25,203.3,203.06,203.2,24900.0
2014-07-24 11:00:00,203.19,203.45,203.19,203.29,32600.0,203.19,203.45,203.19,203.29,32600.0
2014-07-24 11:05:00,203.28,203.63,203.17,203.55,28800.0,203.28,203.63,203.17,203.55,28800.0
2014-07-24 11:10:00,203.5,203.69,203.38,203.68,51600.0,203.5,203.69,203.38,203.68,51600.0
2014-07-24 11:15:00,203.62,204.93,203.55,204.79,83800.0,203.62,204.93,203.55,204.79,83800.0
2014-07-24 11:20:00,204.79,204.96,204.01,204.37,70200.0,204.79,204.96,204.01,204.37,70200.0
2014-07-24 11:25:00,204.37,204.65,203.9,204.0,21100.0,204.37,204.65,203.9,204.0,21100.0
2014-07-24 11:30:00,204.0,204.87,203.99,204.78,26100.0,204.0,204.87,203.99,204.78,26100.0
2014-07-24 11:35:00,204.81,204.81,204.56,204.62,25400.0,204.81,204.81,204.56,204.62,25400.0
2014-07-24 11:40:00,204.7,205.06,204.62,205.03,84200.0,204.7,205.06,204.62,205.03,84200.0
2014-07-24 11:45:00,205.04,205.43,205.0,205.24,53000.0,205.04,205.43,205.0,205.24,53000.0
2014-07-24 11:50:00,205.23,205.25,204.83,205.15,108300.0,205.23,205.25,204.83,205.15,108300.0
2014-07-24 11:55:00,205.24,205.25,204.9,204.9,35700.0,205.24,205.25,204.9,204.9,35700.0
2014-07-24 12:00:00,204.97,204.97,204.47,204.5,34500.0,204.97,204.97,204.47,204.5,34500.0
2014-07-24 12:05:00,204.51,204.53,204.27,204.53,30800.0,204.51,204.53,204.27,204.53,30800.0
2014-07-24 12:10:00,204.52,204.86,204.49,204.68,19300.0,204.52,204.86,204.49,204.68,19300.0
2014-07-24 12:15:00,204.66,204.86,204.66,204.83,13700.0,204.66,204.86,204.66,204.83,13700.0
2014-07-24 12:20:00,204.83,205.0,204.67,204.71,41700.0,204.83,205.0,204.67,204.71,41700.0
2014-07-24 12:25:00,204.74,204.84,204.5,204.5,20700.0,204.74,204.84,204.5,204.5,20700.0
2014-07-24 12:30:00,204.5,204.69,204.44,204.56,39000.0,204.5,204.69,204.44,204.56,39000.0
2014-07-24 12:35:00,204.51,204.65,204.3,204.33,61800.0,204.51,204.65,204.3,204.33,61800.0
2014-07-24 12:40:00,204.33,204.43,203.7,203.95,66000.0,204.33,204.43,203.7,203.95,66000.0
2014-07-24 12:45:00,203.98,204.51,203.98,204.49,18300.0,203.98,204.51,203.98,204.49,18300.0
2014-07-24 12:50:00,204.49,204.95,204.41,204.84,30100.0,204.49,204.95,204.41,204.84,30100.0
2014-07-24 12:55:00,204.78,204.8,204.4,204.5,72900.0,204.78,204.8,204.4,204.5,72900.0
2014-07-24 13:00:00,204.49,204.88,204.37,204.85,59900.0,204.49,204.88,204.37,204.85,59900.0
2014-07-24 13:05:00,204.68,204.77,204.25,204.4,40000.0,204.68,204.77,204.25,204.4,40000.0
2014-07-24 13:10:00,204.38,204.38,203.88,203.98,32900.0,204.38,204.38,203.88,203.98,32900.0
2014-07-24 13:15:00,204.0,204.0,203.7,203.84,22300.0,204.0,204.0,203.7,203.84,22300.0
2014-07-24 13:20:00,203.83,203.89,203.15,203.15,83300.0,203.83,203.89,203.15,203.15,83300.0
2014-07-24 13:25:00,203.21,203.41,202.91,203.13,66800.0,203.21,203.41,202.91,203.13,66800.0
2014-07-24 13:30:00,203.13,203.35,203.01,203.22,27700.0,203.13,203.35,203.01,203.22,27700.0
2014-07-24 13:35:00,203.22,203.37,203.08,203.3,28000.0,203.22,203.37,203.08,203.3,28000.0
2014-07-24 13:40:00,203.26,203.51,203.22,203.47,25800.0,203.26,203.51,203.22,203.47,25800.0
2014-07-24 13:45:00,203.46,203.74,203.46,203.49,16000.0,203.46,203.74,203.46,203.49,16000.0
2014-07-24 13:50:00,203.55,203.64,203.4,203.45,16600.0,203.55,203.64,203.4,203.45,16600.0
2014-07-24 13:55:00,203.47,203.61,203.27,203.3,37800.0,203.47,203.61,203.27,203.3,37800.0
2014-07-24 14:00:00,203.31,203.34,203.08,203.34,27600.0,203.31,203.34,203.08,203.34,27600.0
2014-07-24 14:05:00,203.36,203.47,203.05,203.14,21200.0,203.36,203.47,203.05,203.14,21200.0
2014-07-24 14:10:00,203.06,203.94,203.06,203.94,30000.0,203.06,203.94,203.06,203.94,30000.0
2014-07-24 14:15:00,203.91,204.06,203.82,204.06,22000.0,203.91,204.06,203.82,204.06,22000.0
2014-07-24 14:20:00,204.01,204.3,203.71,204.06,22200.0,204.01,204.3,203.71,204.06,22200.0
2014-07-24 14:25:00,204.06,204.32,204.05,204.23,36100.0,204.06,204.32,204.05,204.23,36100.0
2014-07-24 14:30:00,204.2,204.26,203.65,203.65,26500.0,204.2,204.26,203.65,203.65,26500.0
2014-07-24 14:35:00,203.65,203.73,203.27,203.37,31300.0,203.65,203.73,203.27,203.37,31300.0
2014-07-24 14:40:00,203.37,203.45,203.1,203.21,28000.0,203.37,203.45,203.1,203.21,28000.0
2014-07-24 14:45:00,203.24,203.48,203.05,203.14,39000.0,203.24,203.48,203.05,203.14,39000.0
2014-07-24 14:50:00,203.09,203.09,202.6,202.67,44800.0,203.09,203.09,202.6,202.67,44800.0
2014-07-24 14:55:00,202.68,202.76,202.4,202.46,43100.0,202.68,202.76,202.4,202.46,43100.0
2014-07-24 15:00:00,202.43,202.56,202.1,202.15,66900.0,202.43,202.56,202.1,202.15,66900.0
2014-07-24 15:05:00,202.16,202.4,201.91,202.1,61900.0,202.16,202.4,201.91,202.1,61900.0
2014-07-24 15:10:00,202.2,202.6,201.95,202.45,44600.0,202.2,202.6,201.95,202.45,44600.0
2014-07-24 15:15:00,202.47,203.0,202.19,203.0,49400.0,202.47,203.0,202.19,203.0,49400.0
2014-07-24 15:20:00,203.04,203.38,202.87,203.32,44900.0,203.04,203.38,202.87,203.32,44900.0
2014-07-24 15:25:00,203.32,203.53,203.0,203.41,38800.0,203.32,203.53,203.0,203.41,38800.0
2014-07-24 15:30:00,203.34,203.9,203.28,203.85,70100.0,203.34,203.9,203.28,203.85,70100.0
2014-07-24 15:35:00,203.93,203.98,203.65,203.76,44700.0,203.93,203.98,203.65,203.76,44700.0
2014-07-24 15:40:00,203.74,203.76,203.23,203.28,68400.0,203.74,203.76,203.23,203.28,68400.0
2014-07-24 15:45:00,203.27,203.8,203.16,203.79,61300.0,203.27,203.8,203.16,203.79,61300.0
2014-07-24 15:50:00,203.75,204.19,203.72,204.07,191800.0,203.75,204.19,203.72,204.07,191800.0
2014-07-24 15:55:00,204.05,204.5,204.0,204.26,243500.0,204.05,204.5,204.0,204.26,243500.0
2014-07-25 09:30:00,221.18,222.36,219.0,220.37,1202800.0,221.18,222.36,219.0,220.37,1202800.0
2014-07-25 09:35:00,220.31,220.5,218.84,219.66,609600.0,220.31,220.5,218.84,219.66,609600.0
2014-07-25 09:40:00,219.75,220.0,217.36,218.15,484300.0,219.75,220.0,217.36,218.15,484300.0
2014-07-25 09:45:00,218.13,218.3,217.0,218.06,402700.0,218.13,218.3,217.0,218.06,402700.0
2014-07-25 09:50:00,218.11,219.59,217.5,219.55,259100.0,218.11,219.59,217.5,219.55,259100.0
2014-07-25 09:55:00,219.53,220.0,219.21,219.43,281200.0,219.53,220.0,219.21,219.43,281200.0
2014-07-25 10:00:00,219.39,219.75,219.06,219.3,145100.0,219.39,219.75,219.06,219.3,145100.0
2014-07-25 10:05:00,219.29,219.89,219.0,219.34,118600.0,219.29,219.89,219.0,219.34,118600.0
2014-07-25 10:10:00,219.34,219.59,219.12,219.39,111500.0,219.34,219.59,219.12,219.39,111500.0
2014-07-25 10:15:00,219.39,220.36,219.32,219.93,312400.0,219.39,220.36,219.32,219.93,312400.0
2014-07-25 10:20:00,219.95,220.89,219.8,220.72,234500.0,219.95,220.89,219.8,220.72,234500.0
2014-07-25 10:25:00,220.81,220.81,219.8,220.02,125200.0,220.81,220.81,219.8,220.02,125200.0
2014-07-25 10:30:00,220.0,220.09,219.36,219.8,99000.0,220.0,220.09,219.36,219.8,99000.0
2014-07-25 10:35:00,219.8,220.09,219.78,220.0,107100.0,219.8,220.09,219.78,220.0,107100.0
2014-07-25 10:40:00,219.97,220.8,219.84,220.8,104500.0,219.97,220.8,219.84,220.8,104500.0
2014-07-25 10:45:00,220.85,221.84,220.79,221.72,165600.0,220.85,221.84,220.79,221.72,165600.0
2014-07-25 10:50:00,221.74,221.76,221.05,221.05,114000.0,221.74,221.76,221.05,221.05,114000.0
2014-07-25 10:55:00,221.04,221.67,220.87,221.34,99800.0,221.04,221.67,220.87,221.34,99800.0
2014-07-25 11:00:00,221.38,221.63,220.78,221.12,156000.0,221.38,221.63,220.78,221.12,156000.0
2014-07-25 11:05:00,221.14,221.84,221.11,221.65,108200.0,221.14,221.84,221.11,221.65,108200.0
2014-07-25 11:10:00,221.51,221.96,221.37,221.9,108100.0,221.51,221.96,221.37,221.9,108100.0
2014-07-25 11:15:00,221.9,222.2,221.6,222.16,143200.0,221.9,222.2,221.6,222.16,143200.0
2014-07-25 11:20:00,222.16,222.2,221.15,221.15,56800.0,222.16,222.2,221.15,221.15,56800.0
2014-07-25 11:25:00,221.15,221.36,220.26,221.11,112000.0,221.15,221.36,220.26,221.11,112000.0
2014-07-25 11:30:00,221.11,222.98,220.97,222.79,142600.0,221.11,222.98,220.97,222.79,142600.0
2014-07-25 11:35:00,222.81,223.69,222.78,223.18,140000.0,222.81,223.69,222.78,223.18,140000.0
2014-07-25 11:40:00,223.05,223.08,222.42,222.72,93700.0,223.05,223.08,222.42,222.72,93700.0
2014-07-25 11:45:00,222.74,222.96,222.4,222.48,61300.0,222.74,222.96,222.4,222.48,61300.0
2014-07-25 11:50:00,222.48,223.15,222.25,223.1,51600.0,222.48,223.15,222.25,223.1,51600.0
2014-07-25 11:55:00,223.06,223.38,222.97,223.2,84400.0,223.06,223.38,222.97,223.2,84400.0
2014-07-25 12:00:00,223.25,223.33,222.63,223.08,70100.0,223.25,223.33,222.63,223.08,70100.0
2014-07-25 12:05:00,223.07,223.43,223.07,223.43,59800.0,223.07,223.43,223.07,223.43,59800.0
2014-07-25 12:10:00,223.36,223.5,223.03,223.16,59200.0,223.36,223.5,223.03,223.16,59200.0
2014-07-25 12:15:00,223.15,223.26,222.88,223.0,60800.0,223.15,223.26,222.88,223.0,60800.0
2014-07-25 12:20:00,223.01,223.01,222.33,222.41,87600.0,223.01,223.01,222.33,222.41,87600.0
2014-07-25 12:25:00,222.44,222.94,222.34,222.68,82300.0,222.44,222.94,222.34,222.68,82300.0
2014-07-25 12:30:00,222.67,222.72,221.85,222.3,96900.0,222.67,222.72,221.85,222.3,96900.0
2014-07-25 12:35:00,222.31,222.44,221.91,222.37,42400.0,222.31,222.44,221.91,222.37,42400.0
2014-07-25 12:40:00,222.36,223.19,222.35,222.98,58600.0,222.36,223.19,222.35,222.98,58600.0
2014-07-25 12:45:00,222.97,223.2,222.79,222.85,35500.0,222.97,223.2,222.79,222.85,35500.0
2014-07-25 12:50:00,222.84,223.25,222.84,223.25,32300.0,222.84,223.25,222.84,223.25,32300.0
2014-07-25 12:55:00,223.25,223.39,223.0,223.38,40800.0,223.25,223.39,223.0,223.38,40800.0
2014-07-25 13:00:00,223.29,223.8,223.17,223.58,129700.0,223.29,223.8,223.17,223.58,129700.0
2014-07-25 13:05:00,223.53,223.73,223.18,223.34,72300.0,223.53,223.73,223.18,223.34,72300.0
2014-07-25 13:10:00,223.36,223.87,223.33,223.55,59800.0,223.36,223.87,223.33,223.55,59800.0
2014-07-25 13:15:00,223.59,223.81,223.26,223.63,42200.0,223.59,223.81,223.26,223.63,42200.0
2014-07-25 13:20:00,223.62,223.7,223.39,223.58,40200.0,223.62,223.7,223.39,223.58,40200.0
2014-07-25 13:25:00,223.57,224.37,223.56,224.29,121300.0,223.57,224.37,223.56,224.29,121300.0
2014-07-25 13:30:00,224.35,224.81,224.27,224.72,156300.0,224.35,224.81,224.27,224.72,156300.0
2014-07-25 13:35:00,224.71,224.85,224.43,224.69,97000.0,224.71,224.85,224.43,224.69,97000.0
2014-07-25 13:40:00,224.69,224.75,224.4,224.56,40600.0,224.69,224.75,224.4,224.56,40600.0
2014-07-25 13:45:00,224.5,224.75,224.47,224.74,34200.0,224.5,224.75,224.47,224.74,34200.0
2014-07-25 13:50:00,224.77,224.83,224.61,224.7,27000.0,224.77,224.83,224.61,224.7,27000.0
2014-07-25 13:55:00,224.7,224.85,224.61,224.72,38200.0,224.7,224.85,224.61,224.72,38200.0
2014-07-25 14:00:00,224.72,224.84,224.41,224.46,53600.0,224.72,224.84,224.41,224.46,53600.0
2014-07-25 14:05:00,224.47,224.52,224.44,224.49,82600.0,224.47,224.52,224.44,224.49,82600.0
2014-07-25 14:10:00,224.49,224.53,224.09,224.49,51900.0,224.49,224.53,224.09,224.49,51900.0
2014-07-25 14:15:00,224.48,224.8,224.36,224.53,72900.0,224.48,224.8,224.36,224.53,72900.0
2014-07-25 14:20:00,224.57,224.84,224.49,224.71,39000.0,224.57,224.84,224.49,224.71,39000.0
2014-07-25 14:25:00,224.76,224.78,224.46,224.46,30200.0,224.76,224.78,224.46,224.46,30200.0
2014-07-25 14:30:00,224.46,224.62,224.33,224.57,36100.0,224.46,224.62,224.33,224.57,36100.0
2014-07-25 14:35:00,224.61,224.85,224.48,224.77,81300.0,224.61,224.85,224.48,224.77,81300.0
2014-07-25 14:40:00,224.71,225.2,224.66,225.19,153400.0,224.71,225.2,224.66,225.19,153400.0
2014-07-25 14:45:00,225.2,225.87,225.15,225.68,96500.0,225.2,225.87,225.15,225.68,96500.0
2014-07-25 14:50:00,225.68,225.69,225.01,225.1,100800.0,225.68,225.69,225.01,225.1,100800.0
2014-07-25 14:55:00,225.17,225.48,225.06,225.43,30100.0,225.17,225.48,225.06,225.43,30100.0
2014-07-25 15:00:00,225.32,225.58,225.32,225.5,91300.0,225.32,225.58,225.32,225.5,91300.0
2014-07-25 15:05:00,225.5,226.14,225.44,225.7,127800.0,225.5,226.14,225.44,225.7,127800.0
2014-07-25 15:10:00,225.71,226.03,225.67,225.77,73000.0,225.71,226.03,225.67,225.77,73000.0
2014-07-25 15:15:00,225.79,226.14,225.16,225.72,118200.0,225.79,226.14,225.16,225.72,118200.0
2014-07-25 15:20:00,225.71,226.66,225.71,226.31,106200.0,225.71,226.66,225.71,226.31,106200.0
2014-07-25 15:25:00,226.27,226.46,226.07,226.09,98400.0,226.27,226.46,226.07,226.09,98400.0
2014-07-25 15:30:00,226.13,226.59,226.13,226.48,106600.0,226.13,226.59,226.13,226.48,106600.0
2014-07-25 15:35:00,226.47,226.59,226.27,226.29,132400.0,226.47,226.59,226.27,226.29,132400.0
2014-07-25 15:40:00,226.31,226.49,226.31,226.44,123700.0,226.31,226.49,226.31,226.44,123700.0
2014-07-25 15:45:00,226.44,226.55,226.34,226.41,156800.0,226.44,226.55,226.34,226.41,156800.0
2014-07-25 15:50:00,226.41,226.63,226.29,226.3,225600.0,226.41,226.63,226.29,226.3,225600.0
2014-07-25 15:55:00,226.31,226.76,226.0,226.5,330700.0,226.31,226.76,226.0,226.5,330700.0
2014-07-28 09:30:00,226.66,228.98,225.58,228.82,310700.0,226.66,228.98,225.58,228.82,310700.0
2014-07-28 09:35:00,228.73,229.6,228.18,228.82,378900.0,228.73,229.6,228.18,228.82,378900.0
2014-07-28 09:40:00,228.87,229.59,225.92,226.62,347300.0,228.87,229.59,225.92,226.62,347300.0
2014-07-28 09:45:00,226.39,227.84,226.34,226.72,149500.0,226.39,227.84,226.34,226.72,149500.0
2014-07-28 09:50:00,226.74,227.41,226.71,227.34,102500.0,226.74,227.41,226.71,227.34,102500.0
2014-07-28 09:55:00,227.33,228.0,227.13,227.82,136900.0,227.33,228.0,227.13,227.82,136900.0
2014-07-28 10:00:00,227.88,228.18,227.05,227.14,105600.0,227.88,228.18,227.05,227.14,105600.0
2014-07-28 10:05:00,227.28,227.9,225.71,225.71,134800.0,227.28,227.9,225.71,225.71,134800.0
2014-07-28 10:10:00,225.7,225.8,224.59,224.82,193600.0,225.7,225.8,224.59,224.82,193600.0
2014-07-28 10:15:00,224.82,225.47,224.45,224.98,82200.0,224.82,225.47,224.45,224.98,82200.0
2014-07-28 10:20:00,224.91,224.98,224.02,224.18,65300.0,224.91,224.98,224.02,224.18,65300.0
2014-07-28 10:25:00,224.12,225.23,224.08,224.69,55300.0,224.12,225.23,224.08,224.69,55300.0
2014-07-28 10:30:00,224.77,225.0,224.58,224.78,38100.0,224.77,225.0,224.58,224.78,38100.0
2014-07-28 10:35:00,224.88,225.22,224.8,225.2,57800.0,224.88,225.22,224.8,225.2,57800.0
2014-07-28 10:40:00,225.16,225.53,224.8,225.18,50500.0,225.16,225.53,224.8,225.18,50500.0
2014-07-28 10:45:00,225.17,225.48,224.8,224.82,34700.0,225.17,225.48,224.8,224.82,34700.0
2014-07-28 10:50:00,224.81,225.4,224.8,224.83,33300.0,224.81,225.4,224.8,224.83,33300.0
2014-07-28 10:55:00,224.83,225.04,224.56,224.56,38400.0,224.83,225.04,224.56,224.56,38400.0
2014-07-28 11:00:00,224.59,225.22,224.5,225.08,33200.0,224.59,225.22,224.5,225.08,33200.0
2014-07-28 11:05:00,225.11,225.29,224.8,225.27,41800.0,225.11,225.29,224.8,225.27,41800.0
2014-07-28 11:10:00,225.34,226.18,225.34,226.11,73200.0,225.34,226.18,225.34,226.11,73200.0
2014-07-28 11:15:00,225.96,226.4,225.69,226.19,23600.0,225.96,226.4,225.69,226.19,23600.0
2014-07-28 11:20:00,226.22,226.5,225.79,226.15,44300.0,226.22,226.5,225.79,226.15,44300.0
2014-07-28 11:25:00,226.28,226.59,226.24,226.27,48100.0,226.28,226.59,226.24,226.27,48100.0
2014-07-28 11:30:00,226.41,226.5,226.11,226.28,41300.0,226.41,226.5,226.11,226.28,41300.0
2014-07-28 11:35:00,226.27,226.44,226.07,226.3,48500.0,226.27,226.44,226.07,226.3,48500.0
2014-07-28 11:40:00,226.32,226.74,226.13,226.27,54400.0,226.32,226.74,226.13,226.27,54400.0
2014-07-28 11:45:00,226.28,226.41,225.86,226.41,32900.0,226.28,226.41,225.86,226.41,32900.0
2014-07-28 11:50:00,226.31,226.77,226.2,226.73,57000.0,226.31,226.77,226.2,226.73,57000.0
2014-07-28 11:55:00,226.77,226.98,226.54,226.91,63100.0,226.77,226.98,226.54,226.91,63100.0
2014-07-28 12:00:00,226.97,227.12,226.42,226.65,107700.0,226.97,227.12,226.42,226.65,107700.0
2014-07-28 12:05:00,226.58,226.72,225.8,226.11,73700.0,226.58,226.72,225.8,226.11,73700.0
2014-07-28 12:10:00,226.11,226.65,225.84,226.25,34100.0,226.11,226.65,225.84,226.25,34100.0
2014-07-28 12:15:00,226.18,226.64,226.15,226.64,26200.0,226.18,226.64,226.15,226.64,26200.0
2014-07-28 12:20:00,226.63,226.79,226.48,226.64,18300.0,226.63,226.79,226.48,226.64,18300.0
2014-07-28 12:25:00,226.58,226.83,226.28,226.61,20400.0,226.58,226.83,226.28,226.61,20400.0
2014-07-28 12:30:00,226.64,227.25,226.57,227.03,28400.0,226.64,227.25,226.57,227.03,28400.0
2014-07-28 12:35:00,227.03,227.67,227.0,227.49,27200.0,227.03,227.67,227.0,227.49,27200.0
2014-07-28 12:40:00,227.32,227.44,227.0,227.19,30600.0,227.32,227.44,227.0,227.19,30600.0
2014-07-28 12:45:00,227.17,227.5,226.99,227.5,32200.0,227.17,227.5,226.99,227.5,32200.0
2014-07-28 12:50:00,227.54,227.71,227.13,227.35,21300.0,227.54,227.71,227.13,227.35,21300.0
2014-07-28 12:55:00,227.31,227.32,226.52,226.68,32600.0,227.31,227.32,226.52,226.68,32600.0
2014-07-28 13:00:00,226.55,226.72,226.2,226.2,40500.0,226.55,226.72,226.2,226.2,40500.0
2014-07-28 13:05:00,226.2,226.67,226.2,226.56,48900.0,226.2,226.67,226.2,226.56,48900.0
2014-07-28 13:10:00,226.65,226.93,226.58,226.93,29300.0,226.65,226.93,226.58,226.93,29300.0
2014-07-28 13:15:00,226.93,227.12,226.57,226.57,32800.0,226.93,227.12,226.57,226.57,32800.0
2014-07-28 13:20:00,226.58,226.61,226.27,226.57,28500.0,226.58,226.61,226.27,226.57,28500.0
2014-07-28 13:25:00,226.58,226.72,226.42,226.48,17000.0,226.58,226.72,226.42,226.48,17000.0
2014-07-28 13:30:00,226.41,226.63,226.41,226.5,18500.0,226.41,226.63,226.41,226.5,18500.0
2014-07-28 13:35:00,226.51,226.92,226.4,226.81,33100.0,226.51,226.92,226.4,226.81,33100.0
2014-07-28 13:40:00,226.8,226.9,226.67,226.77,25400.0,226.8,226.9,226.67,226.77,25400.0
2014-07-28 13:45:00,226.8,226.84,226.3,226.58,36800.0,226.8,226.84,226.3,226.58,36800.0
2014-07-28 13:50:00,226.6,226.6,225.52,225.68,43300.0,226.6,226.6,225.52,225.68,43300.0
2014-07-28 13:55:00,225.7,226.44,225.56,226.01,42800.0,225.7,226.44,225.56,226.01,42800.0
2014-07-28 14:00:00,226.08,226.21,225.89,225.97,42300.0,226.08,226.21,225.89,225.97,42300.0
2014-07-28 14:05:00,225.9,226.21,225.9,226.06,29800.0,225.9,226.21,225.9,226.06,29800.0
2014-07-28 14:10:00,226.08,226.5,226.02,226.24,26900.0,226.08,226.5,226.02,226.24,26900.0
2014-07-28 14:15:00,226.26,226.5,226.21,226.39,17700.0,226.26,226.5,226.21,226.39,17700.0
2014-07-28 14:20:00,226.34,226.53,225.85,226.19,50200.0,226.34,226.53,225.85,226.19,50200.0
2014-07-28 14:25:00,226.2,226.25,225.75,226.06,21100.0,226.2,226.25,225.75,226.06,21100.0
2014-07-28 14:30:00,225.97,226.13,225.55,226.07,11100.0,225.97,226.13,225.55,226.07,11100.0
2014-07-28 14:35:00,226.07,226.4,226.07,226.26,8500.0,226.07,226.4,226.07,226.26,8500.0
2014-07-28 14:40:00,226.26,226.4,225.94,226.18,19700.0,226.26,226.4,225.94,226.18,19700.0
2014-07-28 14:45:00,226.13,226.4,226.11,226.34,13300.0,226.13,226.4,226.11,226.34,13300.0
2014-07-28 14:50:00,226.37,226.44,225.8,225.8,19100.0,226.37,226.44,225.8,225.8,19100.0
2014-07-28 14:55:00,225.83,226.5,225.82,226.33,11000.0,225.83,226.5,225.82,226.33,11000.0
2014-07-28 15:00:00,226.33,226.36,225.89,226.2,21400.0,226.33,226.36,225.89,226.2,21400.0
2014-07-28 15:05:00,226.2,226.39,226.12,226.32,24500.0,226.2,226.39,226.12,226.32,24500.0
2014-07-28 15:10:00,226.31,226.34,225.87,226.19,21600.0,226.31,226.34,225.87,226.19,21600.0
2014-07-28 15:15:00,226.11,226.35,225.96,226.14,20500.0,226.11,226.35,225.96,226.14,20500.0
2014-07-28 15:20:00,226.14,226.27,226.0,226.0,28200.0,226.14,226.27,226.0,226.0,28200.0
2014-07-28 15:25:00,226.15,226.18,225.89,225.96,20600.0,226.15,226.18,225.89,225.96,20600.0
2014-07-28 15:30:00,225.96,226.05,225.84,225.87,37800.0,225.96,226.05,225.84,225.87,37800.0
2014-07-28 15:35:00,225.87,225.94,225.62,225.63,32500.0,225.87,225.94,225.62,225.63,32500.0
2014-07-28 15:40:00,225.64,226.06,225.64,225.93,37000.0,225.64,226.06,225.64,225.93,37000.0
2014-07-28 15:45:00,225.92,226.05,225.76,225.98,42700.0,225.92,226.05,225.76,225.98,42700.0
2014-07-28 15:50:00,226.0,226.29,225.97,226.25,71600.0,226.0,226.29,225.97,226.25,71600.0
2014-07-28 15:55:00,226.21,226.25,225.66,225.8,102600.0,226.21,226.25,225.66,225.8,102600.0
2014-07-29 09:30:00,225.87,226.34,223.34,225.16,131100.0,225.87,226.34,223.34,225.16,131100.0
2014-07-29 09:35:00,224.85,225.2,224.0,224.1,53700.0,224.85,225.2,224.0,224.1,53700.0
2014-07-29 09:40:00,224.15,225.41,223.97,225.17,44000.0,224.15,225.41,223.97,225.17,44000.0
2014-07-29 09:45:00,225.25,225.8,224.67,225.0,66300.0,225.25,225.8,224.67,225.0,66300.0
2014-07-29 09:50:00,224.87,224.98,224.12,224.12,47500.0,224.87,224.98,224.12,224.12,47500.0
2014-07-29 09:55:00,224.16,224.27,223.72,224.03,47100.0,224.16,224.27,223.72,224.03,47100.0
2014-07-29 10:00:00,224.07,224.28,223.7,224.13,42300.0,224.07,224.28,223.7,224.13,42300.0
2014-07-29 10:05:00,224.19,224.51,223.75,224.51,32200.0,224.19,224.51,223.75,224.51,32200.0
2014-07-29 10:10:00,224.5,225.24,224.3,225.1,37900.0,224.5,225.24,224.3,225.1,37900.0
2014-07-29 10:15:00,225.11,225.15,224.31,224.52,43200.0,225.11,225.15,224.31,224.52,43200.0
2014-07-29 10:20:00,224.49,224.76,224.12,224.5,42300.0,224.49,224.76,224.12,224.5,42300.0
2014-07-29 10:25:00,224.38,224.46,223.78,224.09,32100.0,224.38,224.46,223.78,224.09,32100.0
2014-07-29 10:30:00,224.17,224.18,223.59,223.69,20400.0,224.17,224.18,223.59,223.69,20400.0
2014-07-29 10:35:00,223.6,223.85,223.08,223.6,72000.0,223.6,223.85,223.08,223.6,72000.0
2014-07-29 10:40:00,223.61,224.07,223.24,224.02,38900.0,223.61,224.07,223.24,224.02,38900.0
2014-07-29 10:45:00,224.05,224.39,223.89,224.2,21000.0,224.05,224.39,223.89,224.2,21000.0
2014-07-29 10:50:00,224.19,224.45,223.84,224.18,31600.0,224.19,224.45,223.84,224.18,31600.0
2014-07-29 10:55:00,224.13,224.29,223.84,224.21,39700.0,224.13,224.29,223.84,224.21,39700.0
2014-07-29 11:00:00,224.22,224.69,224.02,224.26,50600.0,224.22,224.69,224.02,224.26,50600.0
2014-07-29 11:05:00,224.2,224.27,223.25,223.34,41200.0,224.2,224.27,223.25,223.34,41200.0
2014-07-29 11:10:00,223.32,224.01,223.23,223.94,30500.0,223.32,224.01,223.23,223.94,30500.0
2014-07-29 11:15:00,223.86,224.35,223.73,224.12,50100.0,223.86,224.35,223.73,224.12,50100.0
2014-07-29 11:20:00,224.1,224.1,223.43,223.56,29800.0,224.1,224.1,223.43,223.56,29800.0
2014-07-29 11:25:00,223.56,223.7,223.16,223.17,28400.0,223.56,223.7,223.16,223.17,28400.0
2014-07-29 11:30:00,223.21,223.21,222.51,222.58,72200.0,223.21,223.21,222.51,222.58,72200.0
2014-07-29 11:35:00,222.62,222.64,221.8,221.86,86300.0,222.62,222.64,221.8,221.86,86300.0
2014-07-29 11:40:00,221.86,222.41,221.5,222.26,112200.0,221.86,222.41,221.5,222.26,112200.0
2014-07-29 11:45:00,222.31,223.23,222.23,223.0,69100.0,222.31,223.23,222.23,223.0,69100.0
2014-07-29 11:50:00,223.19,223.19,222.28,222.53,37700.0,223.19,223.19,222.28,222.53,37700.0
2014-07-29 11:55:00,222.55,223.0,222.47,222.98,25600.0,222.55,223.0,222.47,222.98,25600.0
2014-07-29 12:00:00,223.01,223.25,222.75,223.05,16600.0,223.01,223.25,222.75,223.05,16600.0
2014-07-29 12:05:00,223.19,223.5,223.03,223.29,51800.0,223.19,223.5,223.03,223.29,51800.0
2014-07-29 12:10:00,223.26,223.37,222.98,223.35,15700.0,223.26,223.37,222.98,223.35,15700.0
2014-07-29 12:15:00,223.3,223.31,222.66,222.81,15900.0,223.3,223.31,222.66,222.81,15900.0
2014-07-29 12:20:00,222.86,223.18,222.55,222.99,18100.0,222.86,223.18,222.55,222.99,18100.0
2014-07-29 12:25:00,223.08,223.22,222.9,223.01,7600.0,223.08,223.22,222.9,223.01,7600.0
2014-07-29 12:30:00,223.04,223.06,222.91,222.94,11600.0,223.04,223.06,222.91,222.94,11600.0
2014-07-29 12:35:00,222.97,223.16,222.76,222.86,13400.0,222.97,223.16,222.76,222.86,13400.0
2014-07-29 12:40:00,222.9,223.04,222.75,222.91,10500.0,222.9,223.04,222.75,222.91,10500.0
2014-07-29 12:45:00,222.9,222.9,222.55,222.63,13100.0,222.9,222.9,222.55,222.63,13100.0
2014-07-29 12:50:00,222.55,222.64,221.8,221.81,35400.0,222.55,222.64,221.8,221.81,35400.0
2014-07-29 12:55:00,221.8,221.89,221.35,221.46,48400.0,221.8,221.89,221.35,221.46,48400.0
2014-07-29 13:00:00,221.42,221.72,221.23,221.57,64400.0,221.42,221.72,221.23,221.57,64400.0
2014-07-29 13:05:00,221.66,222.48,221.59,222.36,25500.0,221.66,222.48,221.59,222.36,25500.0
2014-07-29 13:10:00,222.38,222.38,221.83,222.02,35400.0,222.38,222.38,221.83,222.02,35400.0
2014-07-29 13:15:00,222.02,222.21,221.9,222.07,18500.0,222.02,222.21,221.9,222.07,18500.0
2014-07-29 13:20:00,222.05,222.79,222.0,222.71,37100.0,222.05,222.79,222.0,222.71,37100.0
2014-07-29 13:25:00,222.73,222.75,222.22,222.51,15000.0,222.73,222.75,222.22,222.51,15000.0
2014-07-29 13:30:00,222.57,222.64,222.24,222.58,15300.0,222.57,222.64,222.24,222.58,15300.0
2014-07-29 13:35:00,222.53,222.65,222.32,222.55,16800.0,222.53,222.65,222.32,222.55,16800.0
2014-07-29 13:40:00,222.55,222.63,222.01,222.13,21000.0,222.55,222.63,222.01,222.13,21000.0
2014-07-29 13:45:00,222.15,222.34,222.05,222.1,59500.0,222.15,222.34,222.05,222.1,59500.0
2014-07-29 13:50:00,222.03,222.46,222.03,222.46,15600.0,222.03,222.46,222.03,222.46,15600.0
2014-07-29 13:55:00,222.46,222.69,222.18,222.27,22700.0,222.46,222.69,222.18,222.27,22700.0
2014-07-29 14:00:00,222.19,222.71,222.18,222.65,18400.0,222.19,222.71,222.18,222.65,18400.0
2014-07-29 14:05:00,222.73,222.88,222.64,222.68,21300.0,222.73,222.88,222.64,222.68,21300.0
2014-07-29 14:10:00,222.64,222.84,222.5,222.84,25300.0,222.64,222.84,222.5,222.84,25300.0
2014-07-29 14:15:00,222.83,223.19,222.52,222.52,61800.0,222.83,223.19,222.52,222.52,61800.0
2014-07-29 14:20:00,222.59,222.66,221.68,221.68,49000.0,222.59,222.66,221.68,221.68,49000.0
2014-07-29 14:25:00,221.67,221.95,221.4,221.95,47700.0,221.67,221.95,221.4,221.95,47700.0
2014-07-29 14:30:00,221.95,222.03,221.3,221.57,33100.0,221.95,222.03,221.3,221.57,33100.0
2014-07-29 14:35:00,221.71,221.71,221.05,221.18,69100.0,221.71,221.71,221.05,221.18,69100.0
2014-07-29 14:40:00,221.22,221.73,220.91,221.0,55300.0,221.22,221.73,220.91,221.0,55300.0
2014-07-29 14:45:00,221.0,221.88,220.91,221.7,69700.0,221.0,221.88,220.91,221.7,69700.0
2014-07-29 14:50:00,221.68,221.72,221.05,221.17,42100.0,221.68,221.72,221.05,221.17,42100.0
2014-07-29 14:55:00,221.17,221.26,221.01,221.12,30900.0,221.17,221.26,221.01,221.12,30900.0
2014-07-29 15:00:00,221.09,221.09,220.61,220.88,64000.0,221.09,221.09,220.61,220.88,64000.0
2014-07-29 15:05:00,220.93,220.94,220.61,220.76,44300.0,220.93,220.94,220.61,220.76,44300.0
2014-07-29 15:10:00,220.77,220.82,220.59,220.73,40400.0,220.77,220.82,220.59,220.73,40400.0
2014-07-29 15:15:00,220.77,221.0,220.67,220.96,33100.0,220.77,221.0,220.67,220.96,33100.0
2014-07-29 15:20:00,220.97,221.0,220.54,220.54,48300.0,220.97,221.0,220.54,220.54,48300.0
2014-07-29 15:25:00,220.59,220.7,220.44,220.44,67900.0,220.59,220.7,220.44,220.44,67900.0
2014-07-29 15:30:00,220.52,220.6,220.19,220.42,80500.0,220.52,220.6,220.19,220.42,80500.0
2014-07-29 15:35:00,220.4,220.4,219.98,220.01,159400.0,220.4,220.4,219.98,220.01,159400.0
2014-07-29 15:40:00,220.03,220.22,219.91,219.99,105200.0,220.03,220.22,219.91,219.99,105200.0
2014-07-29 15:45:00,220.0,220.15,219.76,219.98,132100.0,220.0,220.15,219.76,219.98,132100.0
2014-07-29 15:50:00,220.01,220.33,219.99,220.05,141200.0,220.01,220.33,219.99,220.05,141200.0
2014-07-29 15:55:00,220.07,220.12,219.95,220.0,263200.0,220.07,220.12,219.95,220.0,263200.0
2014-07-30 09:30:00,221.67,222.35,220.55,221.28,133500.0,221.67,222.35,220.55,221.28,133500.0
2014-07-30 09:35:00,221.0,221.37,220.79,220.83,72400.0,221.0,221.37,220.79,220.83,72400.0
2014-07-30 09:40:00,220.8,221.73,220.75,221.5,62100.0,220.8,221.73,220.75,221.5,62100.0
2014-07-30 09:45:00,221.5,221.56,220.09,220.35,68600.0,221.5,221.56,220.09,220.35,68600.0
2014-07-30 09:50:00,220.38,221.05,220.28,221.01,58400.0,220.38,221.05,220.28,221.01,58400.0
2014-07-30 09:55:00,221.05,221.21,219.13,219.32,46600.0,221.05,221.21,219.13,219.32,46600.0
2014-07-30 10:00:00,219.42,220.0,219.08,219.8,58900.0,219.42,220.0,219.08,219.8,58900.0
2014-07-30 10:05:00,219.8,220.69,219.45,220.68,48400.0,219.8,220.69,219.45,220.68,48400.0
2014-07-30 10:10:00,220.7,220.83,220.13,220.53,43100.0,220.7,220.83,220.13,220.53,43100.0
2014-07-30 10:15:00,220.54,220.62,219.89,220.61,60000.0,220.54,220.62,219.89,220.61,60000.0
2014-07-30 10:20:00,220.65,220.96,220.02,220.2,39600.0,220.65,220.96,220.02,220.2,39600.0
2014-07-30 10:25:00,220.15,220.65,219.9,220.25,26500.0,220.15,220.65,219.9,220.25,26500.0
2014-07-30 10:30:00,220.34,220.65,220.28,220.59,24100.0,220.34,220.65,220.28,220.59,24100.0
2014-07-30 10:35:00,220.6,220.8,220.0,220.14,73600.0,220.6,220.8,220.0,220.14,73600.0
2014-07-30 10:40:00,220.16,220.46,219.3,219.3,48400.0,220.16,220.46,219.3,219.3,48400.0
2014-07-30 10:45:00,219.46,220.13,219.3,219.82,48500.0,219.46,220.13,219.3,219.82,48500.0
2014-07-30 10:50:00,219.83,220.21,219.68,219.96,48100.0,219.83,220.21,219.68,219.96,48100.0
2014-07-30 10:55:00,219.97,219.97,219.51,219.83,18500.0,219.97,219.97,219.51,219.83,18500.0
2014-07-30 11:00:00,219.75,219.83,219.08,219.08,43200.0,219.75,219.83,219.08,219.08,43200.0
2014-07-30 11:05:00,219.08,219.42,218.82,219.32,79100.0,219.08,219.42,218.82,219.32,79100.0
2014-07-30 11:10:00,219.24,219.75,219.16,219.5,99400.0,219.24,219.75,219.16,219.5,99400.0
2014-07-30 11:15:00,219.56,219.74,219.18,219.5,28600.0,219.56,219.74,219.18,219.5,28600.0
2014-07-30 11:20:00,219.5,219.88,219.29,219.84,27000.0,219.5,219.88,219.29,219.84,27000.0
2014-07-30 11:25:00,219.84,220.03,219.66,220.01,42600.0,219.84,220.03,219.66,220.01,42600.0
2014-07-30 11:30:00,220.01,220.1,219.66,219.84,71500.0,220.01,220.1,219.66,219.84,71500.0
2014-07-30 11:35:00,219.8,220.62,219.64,220.5,84000.0,219.8,220.62,219.64,220.5,84000.0
2014-07-30 11:40:00,220.5,220.6,220.12,220.21,109800.0,220.5,220.6,220.12,220.21,109800.0
2014-07-30 11:45:00,220.14,220.37,219.6,219.61,41200.0,220.14,220.37,219.6,219.61,41200.0
2014-07-30 11:50:00,219.72,219.84,219.5,219.73,25200.0,219.72,219.84,219.5,219.73,25200.0
2014-07-30 11:55:00,219.72,220.1,219.6,220.0,49800.0,219.72,220.1,219.6,220.0,49800.0
2014-07-30 12:00:00,220.0,220.54,220.0,220.5,49400.0,220.0,220.54,220.0,220.5,49400.0
2014-07-30 12:05:00,220.51,220.51,219.78,220.09,14400.0,220.51,220.51,219.78,220.09,14400.0
2014-07-30 12:10:00,219.97,220.28,219.78,220.04,14400.0,219.97,220.28,219.78,220.04,14400.0
2014-07-30 12:15:00,220.11,220.4,220.11,220.16,22800.0,220.11,220.4,220.11,220.16,22800.0
2014-07-30 12:20:00,220.15,220.45,220.05,220.25,11700.0,220.15,220.45,220.05,220.25,11700.0
2014-07-30 12:25:00,220.33,220.57,220.3,220.36,9400.0,220.33,220.57,220.3,220.36,9400.0
2014-07-30 12:30:00,220.5,220.7,220.38,220.56,32000.0,220.5,220.7,220.38,220.56,32000.0
2014-07-30 12:35:00,220.62,221.01,220.57,220.99,48000.0,220.62,221.01,220.57,220.99,48000.0
2014-07-30 12:40:00,220.99,221.0,220.85,220.88,35400.0,220.99,221.0,220.85,220.88,35400.0
2014-07-30 12:45:00,220.9,221.18,220.79,221.18,10900.0,220.9,221.18,220.79,221.18,10900.0
2014-07-30 12:50:00,221.18,221.19,221.03,221.03,26300.0,221.18,221.19,221.03,221.03,26300.0
2014-07-30 12:55:00,221.08,221.09,220.71,220.88,23500.0,221.08,221.09,220.71,220.88,23500.0
2014-07-30 13:00:00,220.89,221.0,220.61,220.79,12000.0,220.89,221.0,220.61,220.79,12000.0
2014-07-30 13:05:00,220.82,221.17,220.67,221.13,22400.0,220.82,221.17,220.67,221.13,22400.0
2014-07-30 13:10:00,221.08,221.15,221.02,221.1,17500.0,221.08,221.15,221.02,221.1,17500.0
2014-07-30 13:15:00,221.08,221.18,220.91,221.18,12600.0,221.08,221.18,220.91,221.18,12600.0
2014-07-30 13:20:00,221.17,221.51,221.17,221.17,74700.0,221.17,221.51,221.17,221.17,74700.0
2014-07-30 13:25:00,221.14,221.5,221.07,221.37,39300.0,221.14,221.5,221.07,221.37,39300.0
2014-07-30 13:30:00,221.37,222.28,221.18,222.2,85300.0,221.37,222.28,221.18,222.2,85300.0
2014-07-30 13:35:00,222.21,222.54,222.07,222.14,60000.0,222.21,222.54,222.07,222.14,60000.0
2014-07-30 13:40:00,222.16,222.5,222.04,222.06,80200.0,222.16,222.5,222.04,222.06,80200.0
2014-07-30 13:45:00,222.14,222.25,221.68,221.89,36400.0,222.14,222.25,221.68,221.89,36400.0
2014-07-30 13:50:00,221.81,222.02,221.77,221.81,15600.0,221.81,222.02,221.77,221.81,15600.0
2014-07-30 13:55:00,221.81,222.0,221.6,221.69,22700.0,221.81,222.0,221.6,221.69,22700.0
2014-07-30 14:00:00,221.69,221.89,221.13,221.33,50800.0,221.69,221.89,221.13,221.33,50800.0
2014-07-30 14:05:00,221.26,222.0,221.24,221.74,29900.0,221.26,222.0,221.24,221.74,29900.0
2014-07-30 14:10:00,221.73,222.2,221.73,221.93,39700.0,221.73,222.2,221.73,221.93,39700.0
2014-07-30 14:15:00,221.99,222.05,221.6,221.67,30000.0,221.99,222.05,221.6,221.67,30000.0
2014-07-30 14:20:00,221.65,221.66,221.0,221.31,31900.0,221.65,221.66,221.0,221.31,31900.0
2014-07-30 14:25:00,221.38,221.4,221.0,221.14,25400.0,221.38,221.4,221.0,221.14,25400.0
2014-07-30 14:30:00,221.04,221.2,220.86,221.05,16800.0,221.04,221.2,220.86,221.05,16800.0
2014-07-30 14:35:00,220.97,221.2,220.81,221.2,14400.0,220.97,221.2,220.81,221.2,14400.0
2014-07-30 14:40:00,221.18,221.37,221.07,221.27,11900.0,221.18,221.37,221.07,221.27,11900.0
2014-07-30 14:45:00,221.3,221.3,220.81,221.04,15400.0,221.3,221.3,220.81,221.04,15400.0
2014-07-30 14:50:00,221.07,221.07,220.31,220.6,26900.0,221.07,221.07,220.31,220.6,26900.0
2014-07-30 14:55:00,220.55,220.6,220.15,220.39,21900.0,220.55,220.6,220.15,220.39,21900.0
2014-07-30 15:00:00,220.3,220.4,219.63,219.88,42500.0,220.3,220.4,219.63,219.88,42500.0
2014-07-30 15:05:00,219.88,220.13,219.76,219.86,32100.0,219.88,220.13,219.76,219.86,32100.0
2014-07-30 15:10:00,219.83,219.88,219.2,219.3,40700.0,219.83,219.88,219.2,219.3,40700.0
2014-07-30 15:15:00,219.31,219.68,219.19,219.56,40900.0,219.31,219.68,219.19,219.56,40900.0
2014-07-30 15:20:00,219.59,219.62,219.19,219.3,30900.0,219.59,219.62,219.19,219.3,30900.0
2014-07-30 15:25:00,219.28,219.45,219.01,219.03,41800.0,219.28,219.45,219.01,219.03,41800.0
2014-07-30 15:30:00,219.13,219.72,219.01,219.44,48300.0,219.13,219.72,219.01,219.44,48300.0
2014-07-30 15:35:00,219.53,219.53,219.04,219.04,37900.0,219.53,219.53,219.04,219.04,37900.0
2014-07-30 15:40:00,219.05,219.5,219.05,219.37,46900.0,219.05,219.5,219.05,219.37,46900.0
2014-07-30 15:45:00,219.37,219.44,219.08,219.17,67800.0,219.37,219.44,219.08,219.17,67800.0
2014-07-30 15:50:00,219.19,219.53,219.19,219.44,87900.0,219.19,219.53,219.19,219.44,87900.0
2014-07-30 15:55:00,219.46,219.49,219.0,219.11,136200.0,219.46,219.49,219.0,219.11,136200.0
2014-07-31 09:30:00,216.14,217.2,215.13,216.5,296600.0,216.14,217.2,215.13,216.5,296600.0
2014-07-31 09:35:00,216.55,217.29,215.73,217.29,114600.0,216.55,217.29,215.73,217.29,114600.0
2014-07-31 09:40:00,217.2,217.29,216.08,216.14,85100.0,217.2,217.29,216.08,216.14,85100.0
2014-07-31 09:45:00,216.14,218.75,216.1,218.73,98700.0,216.14,218.75,216.1,218.73,98700.0
2014-07-31 09:50:00,218.81,219.09,218.27,218.91,102600.0,218.81,219.09,218.27,218.91,102600.0
2014-07-31 09:55:00,218.93,219.43,218.01,218.09,63500.0,218.93,219.43,218.01,218.09,63500.0
2014-07-31 10:00:00,218.1,218.5,217.4,218.46,66700.0,218.1,218.5,217.4,218.46,66700.0
2014-07-31 10:05:00,218.47,219.35,218.45,219.21,63700.0,218.47,219.35,218.45,219.21,63700.0
2014-07-31 10:10:00,219.23,220.74,218.98,220.02,150600.0,219.23,220.74,218.98,220.02,150600.0
2014-07-31 10:15:00,220.06,220.06,219.42,219.71,30200.0,220.06,220.06,219.42,219.71,30200.0
2014-07-31 10:20:00,219.85,219.93,219.22,219.93,23000.0,219.85,219.93,219.22,219.93,23000.0
2014-07-31 10:25:00,219.91,220.06,219.1,219.92,82600.0,219.91,220.06,219.1,219.92,82600.0
2014-07-31 10:30:00,219.78,219.78,218.64,218.9,55100.0,219.78,219.78,218.64,218.9,55100.0
2014-07-31 10:35:00,218.83,219.3,218.5,218.8,43700.0,218.83,219.3,218.5,218.8,43700.0
2014-07-31 10:40:00,218.78,219.02,218.52,218.92,19100.0,218.78,219.02,218.52,218.92,19100.0
2014-07-31 10:45:00,218.95,218.95,218.13,218.46,29500.0,218.95,218.95,218.13,218.46,29500.0
2014-07-31 10:50:00,218.47,218.8,218.35,218.69,29500.0,218.47,218.8,218.35,218.69,29500.0
2014-07-31 10:55:00,218.76,218.79,217.88,217.88,37400.0,218.76,218.79,217.88,217.88,37400.0
2014-07-31 11:00:00,217.85,218.44,217.67,217.78,48700.0,217.85,218.44,217.67,217.78,48700.0
2014-07-31 11:05:00,217.64,217.76,217.1,217.43,38300.0,217.64,217.76,217.1,217.43,38300.0
2014-07-31 11:10:00,217.4,217.47,217.02,217.3,22300.0,217.4,217.47,217.02,217.3,22300.0
2014-07-31 11:15:00,217.28,217.72,217.02,217.7,27100.0,217.28,217.72,217.02,217.7,27100.0
2014-07-31 11:20:00,217.62,218.0,217.59,218.0,25100.0,217.62,218.0,217.59,218.0,25100.0
2014-07-31 11:25:00,218.0,218.13,217.33,217.77,31000.0,218.0,218.13,217.33,217.77,31000.0
2014-07-31 11:30:00,217.52,218.35,217.24,218.0,38600.0,217.52,218.35,217.24,218.0,38600.0
2014-07-31 11:35:00,218.05,218.06,217.39,218.06,26900.0,218.05,218.06,217.39,218.06,26900.0
2014-07-31 11:40:00,218.09,218.46,217.97,217.97,18400.0,218.09,218.46,217.97,217.97,18400.0
2014-07-31 11:45:00,218.01,218.47,217.96,218.19,19400.0,218.01,218.47,217.96,218.19,19400.0
2014-07-31 11:50:00,218.19,218.3,217.64,218.07,15400.0,218.19,218.3,217.64,218.07,15400.0
2014-07-31 11:55:00,217.94,218.06,217.3,217.49,29600.0,217.94,218.06,217.3,217.49,29600.0
2014-07-31 12:00:00,217.42,217.96,217.34,217.9,40300.0,217.42,217.96,217.34,217.9,40300.0
2014-07-31 12:05:00,217.87,217.87,217.44,217.44,17700.0,217.87,217.87,217.44,217.44,17700.0
2014-07-31 12:10:00,217.47,217.61,217.18,217.49,17500.0,217.47,217.61,217.18,217.49,17500.0
2014-07-31 12:15:00,217.48,217.71,217.12,217.26,31000.0,217.48,217.71,217.12,217.26,31000.0
2014-07-31 12:20:00,217.33,217.36,216.72,217.04,35700.0,217.33,217.36,216.72,217.04,35700.0
2014-07-31 12:25:00,217.02,217.09,216.5,216.52,36300.0,217.02,217.09,216.5,216.52,36300.0
2014-07-31 12:30:00,216.52,216.83,216.2,216.8,20300.0,216.52,216.83,216.2,216.8,20300.0
2014-07-31 12:35:00,216.74,217.45,216.74,217.22,10800.0,216.74,217.45,216.74,217.22,10800.0
2014-07-31 12:40:00,217.21,217.63,217.16,217.5,30700.0,217.21,217.63,217.16,217.5,30700.0
2014-07-31 12:45:00,217.49,217.58,217.27,217.43,16400.0,217.49,217.58,217.27,217.43,16400.0
2014-07-31 12:50:00,217.45,217.8,217.3,217.74,32100.0,217.45,217.8,217.3,217.74,32100.0
2014-07-31 12:55:00,217.71,218.32,217.71,218.31,22900.0,217.71,218.32,217.71,218.31,22900.0
2014-07-31 13:00:00,218.34,219.23,218.3,218.99,55600.0,218.34,219.23,218.3,218.99,55600.0
2014-07-31 13:05:00,218.99,219.45,218.99,219.26,20400.0,218.99,219.45,218.99,219.26,20400.0
2014-07-31 13:10:00,219.36,219.45,219.13,219.44,8400.0,219.36,219.45,219.13,219.44,8400.0
2014-07-31 13:15:00,219.25,219.49,218.99,219.11,19600.0,219.25,219.49,218.99,219.11,19600.0
2014-07-31 13:20:00,219.12,219.19,218.3,218.31,19600.0,219.12,219.19,218.3,218.31,19600.0
2014-07-31 13:25:00,218.34,218.73,218.31,218.62,14300.0,218.34,218.73,218.31,218.62,14300.0
2014-07-31 13:30:00,218.6,219.0,218.46,219.0,15500.0,218.6,219.0,218.46,219.0,15500.0
2014-07-31 13:35:00,219.0,219.43,218.86,219.21,36600.0,219.0,219.43,218.86,219.21,36600.0
2014-07-31 13:40:00,219.3,219.5,218.81,219.14,40500.0,219.3,219.5,218.81,219.14,40500.0
2014-07-31 13:45:00,219.14,219.5,219.01,219.43,75300.0,219.14,219.5,219.01,219.43,75300.0
2014-07-31 13:50:00,219.5,219.58,219.2,219.58,18800.0,219.5,219.58,219.2,219.58,18800.0
2014-07-31 13:55:00,219.54,219.95,219.35,219.7,47000.0,219.54,219.95,219.35,219.7,47000.0
2014-07-31 14:00:00,219.59,219.59,219.2,219.25,17400.0,219.59,219.59,219.2,219.25,17400.0
2014-07-31 14:05:00,219.2,219.43,218.9,219.2,46200.0,219.2,219.43,218.9,219.2,46200.0
2014-07-31 14:10:00,219.15,219.25,218.88,218.94,28500.0,219.15,219.25,218.88,218.94,28500.0
2014-07-31 14:15:00,219.0,219.14,218.52,218.53,16600.0,219.0,219.14,218.52,218.53,16600.0
2014-07-31 14:20:00,218.52,218.65,218.11,218.31,18500.0,218.52,218.65,218.11,218.31,18500.0
2014-07-31 14:25:00,218.26,218.76,218.26,218.76,24300.0,218.26,218.76,218.26,218.76,24300.0
2014-07-31 14:30:00,218.7,218.98,218.55,218.55,38100.0,218.7,218.98,218.55,218.55,38100.0
2014-07-31 14:35:00,218.58,218.58,218.11,218.43,30800.0,218.58,218.58,218.11,218.43,30800.0
2014-07-31 14:40:00,218.34,218.35,217.82,217.92,47100.0,218.34,218.35,217.82,217.92,47100.0
2014-07-31 14:45:00,217.92,217.98,217.5,217.85,40300.0,217.92,217.98,217.5,217.85,40300.0
2014-07-31 14:50:00,217.85,218.0,217.5,217.5,34000.0,217.85,218.0,217.5,217.5,34000.0
2014-07-31 14:55:00,217.39,217.65,217.27,217.5,41500.0,217.39,217.65,217.27,217.5,41500.0
2014-07-31 15:00:00,217.5,217.85,217.5,217.71,33600.0,217.5,217.85,217.5,217.71,33600.0
2014-07-31 15:05:00,217.74,217.78,217.13,217.22,39800.0,217.74,217.78,217.13,217.22,39800.0
2014-07-31 15:10:00,217.19,217.34,216.72,216.75,51400.0,217.19,217.34,216.72,216.75,51400.0
2014-07-31 15:15:00,216.82,217.15,216.77,217.15,30600.0,216.82,217.15,216.77,217.15,30600.0
2014-07-31 15:20:00,217.09,217.33,216.92,217.23,35400.0,217.09,217.33,216.92,217.23,35400.0
2014-07-31 15:25:00,217.23,217.33,216.89,217.15,56200.0,217.23,217.33,216.89,217.15,56200.0
2014-07-31 15:30:00,217.18,217.43,217.18,217.4,51300.0,217.18,217.43,217.18,217.4,51300.0
2014-07-31 15:35:00,217.38,217.47,217.03,217.03,91300.0,217.38,217.47,217.03,217.03,91300.0
2014-07-31 15:40:00,217.01,217.2,216.45,216.55,122500.0,217.01,217.2,216.45,216.55,122500.0
2014-07-31 15:45:00,216.53,216.83,216.12,216.18,119200.0,216.53,216.83,216.12,216.18,119200.0
2014-07-31 15:50:00,216.13,216.16,215.68,215.91,182100.0,216.13,216.16,215.68,215.91,182100.0
2014-07-31 15:55:00,215.87,216.3,215.83,216.01,278000.0,215.87,216.3,215.83,216.01,278000.0
2014-08-01 09:30:00,216.32,217.89,216.05,216.25,78600.0,216.32,217.89,216.05,216.25,78600.0
2014-08-01 09:35:00,216.58,217.19,215.51,216.23,85300.0,216.58,217.19,215.51,216.23,85300.0
2014-08-01 09:40:00,216.56,216.65,215.77,216.59,64400.0,216.56,216.65,215.77,216.59,64400.0
2014-08-01 09:45:00,216.6,216.66,215.59,215.62,62000.0,216.6,216.66,215.59,215.62,62000.0
2014-08-01 09:50:00,215.65,216.74,215.62,216.1,80400.0,215.65,216.74,215.62,216.1,80400.0
2014-08-01 09:55:00,215.95,217.2,215.87,217.19,68200.0,215.95,217.2,215.87,217.19,68200.0
2014-08-01 10:00:00,217.13,217.46,216.38,216.75,67900.0,217.13,217.46,216.38,216.75,67900.0
2014-08-01 10:05:00,216.89,217.06,215.7,215.7,50400.0,216.89,217.06,215.7,215.7,50400.0
2014-08-01 10:10:00,215.7,215.87,215.23,215.48,89000.0,215.7,215.87,215.23,215.48,89000.0
2014-08-01 10:15:00,215.3,215.77,215.3,215.54,51300.0,215.3,215.77,215.3,215.54,51300.0
2014-08-01 10:20:00,215.64,215.77,215.3,215.51,60400.0,215.64,215.77,215.3,215.51,60400.0
2014-08-01 10:25:00,215.52,215.65,215.18,215.29,58700.0,215.52,215.65,215.18,215.29,58700.0
2014-08-01 10:30:00,215.18,215.37,214.26,214.4,104700.0,215.18,215.37,214.26,214.4,104700.0
2014-08-01 10:35:00,214.37,214.6,214.0,214.26,50700.0,214.37,214.6,214.0,214.26,50700.0
2014-08-01 10:40:00,214.3,214.48,214.12,214.23,36900.0,214.3,214.48,214.12,214.23,36900.0
2014-08-01 10:45:00,214.2,214.26,213.2,213.21,75300.0,214.2,214.26,213.2,213.21,75300.0
2014-08-01 10:50:00,213.23,213.32,212.91,213.02,87000.0,213.23,213.32,212.91,213.02,87000.0
2014-08-01 10:55:00,213.0,213.0,212.46,212.74,49300.0,213.0,213.0,212.46,212.74,49300.0
2014-08-01 11:00:00,212.65,213.33,212.6,212.83,51600.0,212.65,213.33,212.6,212.83,51600.0
2014-08-01 11:05:00,212.9,213.13,212.6,212.7,32300.0,212.9,213.13,212.6,212.7,32300.0
2014-08-01 11:10:00,212.66,212.74,211.1,211.5,143500.0,212.66,212.74,211.1,211.5,143500.0
2014-08-01 11:15:00,211.5,211.6,210.91,210.96,127800.0,211.5,211.6,210.91,210.96,127800.0
2014-08-01 11:20:00,211.0,211.7,210.95,211.69,58400.0,211.0,211.7,210.95,211.69,58400.0
2014-08-01 11:25:00,211.71,211.71,210.37,210.45,117700.0,211.71,211.71,210.37,210.45,117700.0
2014-08-01 11:30:00,210.6,210.9,210.11,210.6,105400.0,210.6,210.9,210.11,210.6,105400.0
2014-08-01 11:35:00,210.61,210.73,210.12,210.12,57900.0,210.61,210.73,210.12,210.12,57900.0
2014-08-01 11:40:00,210.28,210.67,210.11,210.52,50400.0,210.28,210.67,210.11,210.52,50400.0
2014-08-01 11:45:00,210.52,211.19,210.4,210.97,67100.0,210.52,211.19,210.4,210.97,67100.0
2014-08-01 11:50:00,210.89,210.96,210.23,210.32,36800.0,210.89,210.96,210.23,210.32,36800.0
2014-08-01 11:55:00,210.26,210.75,210.1,210.31,55600.0,210.26,210.75,210.1,210.31,55600.0
2014-08-01 12:00:00,210.41,211.67,210.35,211.67,47900.0,210.41,211.67,210.35,211.67,47900.0
2014-08-01 12:05:00,211.6,211.63,211.23,211.31,20600.0,211.6,211.63,211.23,211.31,20600.0
2014-08-01 12:10:00,211.31,211.48,210.7,210.83,41500.0,211.31,211.48,210.7,210.83,41500.0
2014-08-01 12:15:00,210.9,211.53,210.82,211.32,39100.0,210.9,211.53,210.82,211.32,39100.0
2014-08-01 12:20:00,211.34,211.56,211.27,211.35,19800.0,211.34,211.56,211.27,211.35,19800.0
2014-08-01 12:25:00,211.31,211.36,210.41,210.65,31300.0,211.31,211.36,210.41,210.65,31300.0
2014-08-01 12:30:00,210.65,211.23,210.65,211.12,53000.0,210.65,211.23,210.65,211.12,53000.0
2014-08-01 12:35:00,211.15,211.5,210.62,210.62,25400.0,211.15,211.5,210.62,210.62,25400.0
2014-08-01 12:40:00,210.63,210.99,210.59,210.8,13600.0,210.63,210.99,210.59,210.8,13600.0
2014-08-01 12:45:00,210.8,211.11,210.72,210.92,20900.0,210.8,211.11,210.72,210.92,20900.0
2014-08-01 12:50:00,211.07,211.4,210.78,211.4,16300.0,211.07,211.4,210.78,211.4,16300.0
2014-08-01 12:55:00,211.37,211.94,211.12,211.86,45900.0,211.37,211.94,211.12,211.86,45900.0
2014-08-01 13:00:00,211.95,212.0,211.06,211.14,36500.0,211.95,212.0,211.06,211.14,36500.0
2014-08-01 13:05:00,211.19,211.33,210.77,211.24,24700.0,211.19,211.33,210.77,211.24,24700.0
2014-08-01 13:10:00,211.37,211.48,211.11,211.39,18900.0,211.37,211.48,211.11,211.39,18900.0
2014-08-01 13:15:00,211.26,211.61,211.11,211.59,27100.0,211.26,211.61,211.11,211.59,27100.0
2014-08-01 13:20:00,211.51,211.69,211.25,211.44,29300.0,211.51,211.69,211.25,211.44,29300.0
2014-08-01 13:25:00,211.45,212.0,211.4,212.0,35600.0,211.45,212.0,211.4,212.0,35600.0
2014-08-01 13:30:00,212.0,212.16,211.52,211.64,31100.0,212.0,212.16,211.52,211.64,31100.0
2014-08-01 13:35:00,211.71,212.43,211.54,212.36,47500.0,211.71,212.43,211.54,212.36,47500.0
2014-08-01 13:40:00,212.43,212.88,212.26,212.74,71400.0,212.43,212.88,212.26,212.74,71400.0
2014-08-01 13:45:00,212.74,213.3,212.69,213.25,53700.0,212.74,213.3,212.69,213.25,53700.0
2014-08-01 13:50:00,213.14,213.27,212.32,212.54,47600.0,213.14,213.27,212.32,212.54,47600.0
2014-08-01 13:55:00,212.55,212.93,212.3,212.89,41600.0,212.55,212.93,212.3,212.89,41600.0
2014-08-01 14:00:00,212.88,213.14,212.5,212.68,37600.0,212.88,213.14,212.5,212.68,37600.0
2014-08-01 14:05:00,212.76,212.8,212.22,212.8,34900.0,212.76,212.8,212.22,212.8,34900.0
2014-08-01 14:10:00,212.74,212.94,212.36,212.57,29600.0,212.74,212.94,212.36,212.57,29600.0
2014-08-01 14:15:00,212.59,213.09,212.31,213.04,55400.0,212.59,213.09,212.31,213.04,55400.0
2014-08-01 14:20:00,213.01,213.12,212.63,212.77,21800.0,213.01,213.12,212.63,212.77,21800.0
2014-08-01 14:25:00,212.73,212.76,212.29,212.35,36500.0,212.73,212.76,212.29,212.35,36500.0
2014-08-01 14:30:00,212.39,212.6,212.29,212.42,26800.0,212.39,212.6,212.29,212.42,26800.0
2014-08-01 14:35:00,212.42,212.42,211.91,212.04,28700.0,212.42,212.42,211.91,212.04,28700.0
2014-08-01 14:40:00,212.05,212.08,211.82,211.99,32900.0,212.05,212.08,211.82,211.99,32900.0
2014-08-01 14:45:00,211.95,211.99,211.22,211.29,32500.0,211.95,211.99,211.22,211.29,32500.0
2014-08-01 14:50:00,211.29,211.5,211.12,211.13,48900.0,211.29,211.5,211.12,211.13,48900.0
2014-08-01 14:55:00,211.19,211.52,211.12,211.2,38700.0,211.19,211.52,211.12,211.2,38700.0
2014-08-01 15:00:00,211.18,211.53,211.12,211.38,46200.0,211.18,211.53,211.12,211.38,46200.0
2014-08-01 15:05:00,211.5,211.72,211.33,211.49,42700.0,211.5,211.72,211.33,211.49,42700.0
2014-08-01 15:10:00,211.51,212.1,211.51,211.6,34400.0,211.51,212.1,211.51,211.6,34400.0
2014-08-01 15:15:00,211.69,212.09,211.66,212.02,33700.0,211.69,212.09,211.66,212.02,33700.0
2014-08-01 15:20:00,212.02,212.29,212.02,212.15,30500.0,212.02,212.29,212.02,212.15,30500.0
2014-08-01 15:25:00,212.11,212.13,211.47,211.49,35600.0,212.11,212.13,211.47,211.49,35600.0
2014-08-01 15:30:00,211.53,211.54,211.13,211.26,54000.0,211.53,211.54,211.13,211.26,54000.0
2014-08-01 15:35:00,211.28,211.3,211.1,211.26,57600.0,211.28,211.3,211.1,211.26,57600.0
2014-08-01 15:40:00,211.28,211.48,211.27,211.31,50200.0,211.28,211.48,211.27,211.31,50200.0
2014-08-01 15:45:00,211.28,212.01,211.28,212.01,57800.0,211.28,212.01,211.28,212.01,57800.0
2014-08-01 15:50:00,211.99,212.3,211.8,212.3,89500.0,211.99,212.3,211.8,212.3,89500.0
2014-08-01 15:55:00,212.29,212.53,212.2,212.38,131600.0,212.29,212.53,212.2,212.38,131600.0
2014-08-04 09:30:00,213.19,214.48,213.06,213.89,94300.0,213.19,214.48,213.06,213.89,94300.0
2014-08-04 09:35:00,214.04,215.48,213.83,214.95,91300.0,214.04,215.48,213.83,214.95,91300.0
2014-08-04 09:40:00,214.99,215.98,214.95,215.45,112200.0,214.99,215.98,214.95,215.45,112200.0
2014-08-04 09:45:00,215.5,215.5,214.61,215.28,55400.0,215.5,215.5,214.61,215.28,55400.0
2014-08-04 09:50:00,215.21,216.33,215.19,216.2,55900.0,215.21,216.33,215.19,216.2,55900.0
2014-08-04 09:55:00,216.29,216.79,216.1,216.67,64600.0,216.29,216.79,216.1,216.67,64600.0
2014-08-04 10:00:00,216.42,216.87,216.1,216.2,55300.0,216.42,216.87,216.1,216.2,55300.0
2014-08-04 10:05:00,216.18,216.86,216.1,216.73,29700.0,216.18,216.86,216.1,216.73,29700.0
2014-08-04 10:10:00,216.88,217.0,216.07,216.29,39300.0,216.88,217.0,216.07,216.29,39300.0
2014-08-04 10:15:00,216.37,216.45,215.78,215.82,65300.0,216.37,216.45,215.78,215.82,65300.0
2014-08-04 10:20:00,215.96,217.24,215.82,217.0,59700.0,215.96,217.24,215.82,217.0,59700.0
2014-08-04 10:25:00,217.05,217.05,216.27,216.45,43700.0,217.05,217.05,216.27,216.45,43700.0
2014-08-04 10:30:00,216.29,217.0,216.29,216.46,36500.0,216.29,217.0,216.29,216.46,36500.0
2014-08-04 10:35:00,216.41,216.41,215.34,216.03,38600.0,216.41,216.41,215.34,216.03,38600.0
2014-08-04 10:40:00,215.98,216.07,215.51,215.63,18000.0,215.98,216.07,215.51,215.63,18000.0
2014-08-04 10:45:00,215.65,215.65,215.0,215.04,38500.0,215.65,215.65,215.0,215.04,38500.0
2014-08-04 10:50:00,214.98,215.38,214.78,215.1,54300.0,214.98,215.38,214.78,215.1,54300.0
2014-08-04 10:55:00,215.05,215.05,214.44,214.6,35200.0,215.05,215.05,214.44,214.6,35200.0
2014-08-04 11:00:00,214.61,215.01,214.42,214.92,39500.0,214.61,215.01,214.42,214.92,39500.0
2014-08-04 11:05:00,215.01,215.61,214.87,215.43,26500.0,215.01,215.61,214.87,215.43,26500.0
2014-08-04 11:10:00,215.4,216.12,215.31,215.76,20900.0,215.4,216.12,215.31,215.76,20900.0
2014-08-04 11:15:00,215.76,215.82,215.41,215.49,18500.0,215.76,215.82,215.41,215.49,18500.0
2014-08-04 11:20:00,215.43,217.23,215.36,216.03,52300.0,215.43,217.23,215.36,216.03,52300.0
2014-08-04 11:25:00,215.96,216.65,215.96,216.65,29900.0,215.96,216.65,215.96,216.65,29900.0
2014-08-04 11:30:00,216.69,217.5,216.68,217.19,53100.0,216.69,217.5,216.68,217.19,53100.0
2014-08-04 11:35:00,217.17,217.22,216.65,216.69,20100.0,217.17,217.22,216.65,216.69,20100.0
2014-08-04 11:40:00,216.83,217.49,216.73,217.39,28400.0,216.83,217.49,216.73,217.39,28400.0
2014-08-04 11:45:00,217.36,217.85,217.29,217.67,58200.0,217.36,217.85,217.29,217.67,58200.0
2014-08-04 11:50:00,217.66,218.5,217.48,218.45,80200.0,217.66,218.5,217.48,218.45,80200.0
2014-08-04 11:55:00,218.46,218.72,218.01,218.19,81600.0,218.46,218.72,218.01,218.19,81600.0
2014-08-04 12:00:00,218.13,218.32,217.87,217.95,18700.0,218.13,218.32,217.87,217.95,18700.0
2014-08-04 12:05:00,218.0,218.38,217.89,218.33,30000.0,218.0,218.38,217.89,218.33,30000.0
2014-08-04 12:10:00,218.28,218.65,217.94,218.06,50500.0,218.28,218.65,217.94,218.06,50500.0
2014-08-04 12:15:00,218.16,218.36,217.97,218.26,18300.0,218.16,218.36,217.97,218.26,18300.0
2014-08-04 12:20:00,218.19,218.46,218.12,218.45,14600.0,218.19,218.46,218.12,218.45,14600.0
2014-08-04 12:25:00,218.46,219.4,218.21,219.4,47800.0,218.46,219.4,218.21,219.4,47800.0
2014-08-04 12:30:00,219.4,219.58,218.78,218.97,23300.0,219.4,219.58,218.78,218.97,23300.0
2014-08-04 12:35:00,218.95,219.01,218.38,218.48,17100.0,218.95,219.01,218.38,218.48,17100.0
2014-08-04 12:40:00,218.41,219.09,218.41,218.95,26700.0,218.41,219.09,218.41,218.95,26700.0
2014-08-04 12:45:00,218.95,219.09,218.56,218.67,17200.0,218.95,219.09,218.56,218.67,17200.0
2014-08-04 12:50:00,218.61,219.08,218.5,219.02,9900.0,218.61,219.08,218.5,219.02,9900.0
2014-08-04 12:55:00,219.05,219.09,218.49,218.66,22900.0,219.05,219.09,218.49,218.66,22900.0
2014-08-04 13:00:00,218.66,218.95,218.53,218.9,9400.0,218.66,218.95,218.53,218.9,9400.0
2014-08-04 13:05:00,218.92,218.95,218.6,218.7,23500.0,218.92,218.95,218.6,218.7,23500.0
2014-08-04 13:10:00,218.72,218.96,218.55,218.66,23800.0,218.72,218.96,218.55,218.66,23800.0
2014-08-04 13:15:00,218.71,219.09,218.71,219.02,25300.0,218.71,219.09,218.71,219.02,25300.0
2014-08-04 13:20:00,219.0,219.09,218.8,219.0,22400.0,219.0,219.09,218.8,219.0,22400.0
2014-08-04 13:25:00,219.0,219.43,218.98,219.25,34300.0,219.0,219.43,218.98,219.25,34300.0
2014-08-04 13:30:00,219.25,219.48,219.06,219.29,21900.0,219.25,219.48,219.06,219.29,21900.0
2014-08-04 13:35:00,219.24,219.48,219.06,219.35,46100.0,219.24,219.48,219.06,219.35,46100.0
2014-08-04 13:40:00,219.35,219.93,219.32,219.82,48400.0,219.35,219.93,219.32,219.82,48400.0
2014-08-04 13:45:00,219.74,220.48,219.74,220.42,45500.0,219.74,220.48,219.74,220.42,45500.0
2014-08-04 13:50:00,220.29,220.55,219.83,219.98,36100.0,220.29,220.55,219.83,219.98,36100.0
2014-08-04 13:55:00,219.98,220.0,219.69,219.84,19400.0,219.98,220.0,219.69,219.84,19400.0
2014-08-04 14:00:00,219.88,220.32,219.86,220.26,18700.0,219.88,220.32,219.86,220.26,18700.0
2014-08-04 14:05:00,220.25,220.57,220.24,220.36,26600.0,220.25,220.57,220.24,220.36,26600.0
2014-08-04 14:10:00,220.36,220.54,220.25,220.53,17400.0,220.36,220.54,220.25,220.53,17400.0
2014-08-04 14:15:00,220.51,220.55,220.28,220.29,16200.0,220.51,220.55,220.28,220.29,16200.0
2014-08-04 14:20:00,220.2,220.34,219.84,219.87,17500.0,220.2,220.34,219.84,219.87,17500.0
2014-08-04 14:25:00,219.87,219.95,219.69,219.82,14400.0,219.87,219.95,219.69,219.82,14400.0
2014-08-04 14:30:00,219.84,219.92,219.34,219.45,21800.0,219.84,219.92,219.34,219.45,21800.0
2014-08-04 14:35:00,219.41,219.86,219.4,219.86,25600.0,219.41,219.86,219.4,219.86,25600.0
2014-08-04 14:40:00,219.76,219.81,219.52,219.68,15100.0,219.76,219.81,219.52,219.68,15100.0
2014-08-04 14:45:00,219.68,219.98,219.68,219.98,41900.0,219.68,219.98,219.68,219.98,41900.0
2014-08-04 14:50:00,219.99,220.32,219.93,220.23,31000.0,219.99,220.32,219.93,220.23,31000.0
2014-08-04 14:55:00,220.16,220.29,219.84,219.84,15200.0,220.16,220.29,219.84,219.84,15200.0
2014-08-04 15:00:00,219.84,220.06,219.84,219.92,26400.0,219.84,220.06,219.84,219.92,26400.0
2014-08-04 15:05:00,219.87,219.96,219.71,219.83,27600.0,219.87,219.96,219.71,219.83,27600.0
2014-08-04 15:10:00,219.9,220.25,219.89,220.22,23500.0,219.9,220.25,219.89,220.22,23500.0
2014-08-04 15:15:00,220.2,220.39,220.06,220.34,25300.0,220.2,220.39,220.06,220.34,25300.0
2014-08-04 15:20:00,220.31,220.41,220.14,220.37,34300.0,220.31,220.41,220.14,220.37,34300.0
2014-08-04 15:25:00,220.31,220.39,220.06,220.21,30100.0,220.31,220.39,220.06,220.21,30100.0
2014-08-04 15:30:00,220.23,220.34,219.86,220.15,27500.0,220.23,220.34,219.86,220.15,27500.0
2014-08-04 15:35:00,220.16,220.29,219.91,220.0,41000.0,220.16,220.29,219.91,220.0,41000.0
2014-08-04 15:40:00,219.95,220.22,219.89,220.12,40700.0,219.95,220.22,219.89,220.12,40700.0
2014-08-04 15:45:00,220.09,220.2,219.81,219.87,54700.0,220.09,220.2,219.81,219.87,54700.0
2014-08-04 15:50:00,219.82,219.92,219.36,219.36,70400.0,219.82,219.92,219.36,219.36,70400.0
2014-08-04 15:55:00,219.4,219.4,218.79,218.93,125100.0,219.4,219.4,218.79,218.93,125100.0
2014-08-05 09:30:00,218.46,219.77,217.7,219.55,122900.0,218.46,219.77,217.7,219.55,122900.0
2014-08-05 09:35:00,219.55,220.4,219.12,219.37,84000.0,219.55,220.4,219.12,219.37,84000.0
2014-08-05 09:40:00,219.47,220.0,217.68,217.68,82600.0,219.47,220.0,217.68,217.68,82600.0
2014-08-05 09:45:00,217.73,217.95,217.02,217.39,99400.0,217.73,217.95,217.02,217.39,99400.0
2014-08-05 09:50:00,217.3,218.01,217.01,217.61,40400.0,217.3,218.01,217.01,217.61,40400.0
2014-08-05 09:55:00,217.28,218.57,216.81,218.35,78800.0,217.28,218.57,216.81,218.35,78800.0
2014-08-05 10:00:00,218.68,218.68,217.39,218.43,38100.0,218.68,218.68,217.39,218.43,38100.0
2014-08-05 10:05:00,218.42,218.73,218.1,218.68,29400.0,218.42,218.73,218.1,218.68,29400.0
2014-08-05 10:10:00,218.68,219.5,218.48,218.48,65300.0,218.68,219.5,218.48,218.48,65300.0
2014-08-05 10:15:00,218.52,218.73,217.69,218.43,29600.0,218.52,218.73,217.69,218.43,29600.0
2014-08-05 10:20:00,218.4,218.4,218.0,218.27,18400.0,218.4,218.4,218.0,218.27,18400.0
2014-08-05 10:25:00,218.2,218.28,217.23,218.28,51500.0,218.2,218.28,217.23,218.28,51500.0
2014-08-05 10:30:00,218.14,219.29,218.11,219.17,37400.0,218.14,219.29,218.11,219.17,37400.0
2014-08-05 10:35:00,219.11,219.24,218.36,218.61,21800.0,219.11,219.24,218.36,218.61,21800.0
2014-08-05 10:40:00,218.62,218.81,218.28,218.36,12700.0,218.62,218.81,218.28,218.36,12700.0
2014-08-05 10:45:00,218.32,218.79,218.32,218.64,13300.0,218.32,218.79,218.32,218.64,13300.0
2014-08-05 10:50:00,218.74,219.05,218.51,219.03,32100.0,218.74,219.05,218.51,219.03,32100.0
2014-08-05 10:55:00,219.04,219.25,218.28,218.57,19700.0,219.04,219.25,218.28,218.57,19700.0
2014-08-05 11:00:00,218.52,218.89,217.75,217.76,18400.0,218.52,218.89,217.75,217.76,18400.0
2014-08-05 11:05:00,217.71,218.55,217.7,218.16,16200.0,217.71,218.55,217.7,218.16,16200.0
2014-08-05 11:10:00,218.19,219.07,218.12,218.86,32500.0,218.19,219.07,218.12,218.86,32500.0
2014-08-05 11:15:00,219.07,219.17,218.6,218.68,19100.0,219.07,219.17,218.6,218.68,19100.0
2014-08-05 11:20:00,218.66,219.26,218.66,219.08,11300.0,218.66,219.26,218.66,219.08,11300.0
2014-08-05 11:25:00,219.0,219.1,218.33,218.69,15200.0,219.0,219.1,218.33,218.69,15200.0
2014-08-05 11:30:00,218.51,218.67,217.91,218.19,28900.0,218.51,218.67,217.91,218.19,28900.0
2014-08-05 11:35:00,218.13,218.98,218.05,218.61,23500.0,218.13,218.98,218.05,218.61,23500.0
2014-08-05 11:40:00,218.71,218.78,217.91,218.2,16300.0,218.71,218.78,217.91,218.2,16300.0
2014-08-05 11:45:00,218.22,218.28,217.37,217.6,21100.0,218.22,218.28,217.37,217.6,21100.0
2014-08-05 11:50:00,217.61,217.71,217.46,217.6,8400.0,217.61,217.71,217.46,217.6,8400.0
2014-08-05 11:55:00,217.63,217.7,217.02,217.34,24400.0,217.63,217.7,217.02,217.34,24400.0
2014-08-05 12:00:00,217.4,217.47,216.8,216.8,18300.0,217.4,217.47,216.8,216.8,18300.0
2014-08-05 12:05:00,216.83,217.1,216.62,217.08,21800.0,216.83,217.1,216.62,217.08,21800.0
2014-08-05 12:10:00,217.08,217.18,216.8,216.85,14700.0,217.08,217.18,216.8,216.85,14700.0
2014-08-05 12:15:00,216.81,216.95,216.7,216.94,6800.0,216.81,216.95,216.7,216.94,6800.0
2014-08-05 12:20:00,216.96,217.26,216.2,216.28,19500.0,216.96,217.26,216.2,216.28,19500.0
2014-08-05 12:25:00,216.3,216.32,216.12,216.26,16400.0,216.3,216.32,216.12,216.26,16400.0
2014-08-05 12:30:00,216.19,216.19,215.5,215.54,40100.0,216.19,216.19,215.5,215.54,40100.0
2014-08-05 12:35:00,215.58,216.25,215.57,215.75,33700.0,215.58,216.25,215.57,215.75,33700.0
2014-08-05 12:40:00,215.81,215.81,215.41,215.64,33500.0,215.81,215.81,215.41,215.64,33500.0
2014-08-05 12:45:00,215.63,216.22,215.57,216.03,15000.0,215.63,216.22,215.57,216.03,15000.0
2014-08-05 12:50:00,216.03,216.03,215.67,215.91,8400.0,216.03,216.03,215.67,215.91,8400.0
2014-08-05 12:55:00,215.91,216.36,215.91,216.36,15400.0,215.91,216.36,215.91,216.36,15400.0
2014-08-05 13:00:00,216.25,216.54,215.91,216.0,22600.0,216.25,216.54,215.91,216.0,22600.0
2014-08-05 13:05:00,215.99,216.3,215.99,216.03,10300.0,215.99,216.3,215.99,216.03,10300.0
2014-08-05 13:10:00,216.03,216.25,215.94,216.16,6600.0,216.03,216.25,215.94,216.16,6600.0
2014-08-05 13:15:00,216.25,216.77,216.11,216.52,18500.0,216.25,216.77,216.11,216.52,18500.0
2014-08-05 13:20:00,216.51,216.88,216.44,216.88,14600.0,216.51,216.88,216.44,216.88,14600.0
2014-08-05 13:25:00,216.87,217.12,216.8,216.85,20200.0,216.87,217.12,216.8,216.85,20200.0
2014-08-05 13:30:00,216.8,217.46,216.73,217.4,20800.0,216.8,217.46,216.73,217.4,20800.0
2014-08-05 13:35:00,217.39,217.4,216.17,216.17,32200.0,217.39,217.4,216.17,216.17,32200.0
2014-08-05 13:40:00,216.13,216.56,215.8,216.24,43900.0,216.13,216.56,215.8,216.24,43900.0
2014-08-05 13:45:00,216.01,216.77,216.01,216.77,18400.0,216.01,216.77,216.01,216.77,18400.0
2014-08-05 13:50:00,216.49,216.49,216.12,216.47,10500.0,216.49,216.49,216.12,216.47,10500.0
2014-08-05 13:55:00,216.58,216.72,215.99,216.19,14600.0,216.58,216.72,215.99,216.19,14600.0
2014-08-05 14:00:00,216.19,216.29,215.8,216.09,21200.0,216.19,216.29,215.8,216.09,21200.0
2014-08-05 14:05:00,215.8,215.93,215.08,215.24,44000.0,215.8,215.93,215.08,215.24,44000.0
2014-08-05 14:10:00,215.29,215.8,215.1,215.66,38100.0,215.29,215.8,215.1,215.66,38100.0
2014-08-05 14:15:00,215.79,215.91,215.27,215.31,19100.0,215.79,215.91,215.27,215.31,19100.0
2014-08-05 14:20:00,215.23,215.97,215.23,215.57,23600.0,215.23,215.97,215.23,215.57,23600.0
2014-08-05 14:25:00,215.51,215.77,215.35,215.6,14500.0,215.51,215.77,215.35,215.6,14500.0
2014-08-05 14:30:00,215.56,216.22,215.55,216.22,20000.0,215.56,216.22,215.55,216.22,20000.0
2014-08-05 14:35:00,216.25,216.88,216.12,216.32,38600.0,216.25,216.88,216.12,216.32,38600.0
2014-08-05 14:40:00,216.29,216.53,215.85,215.88,22700.0,216.29,216.53,215.85,215.88,22700.0
2014-08-05 14:45:00,215.93,216.34,215.88,216.0,17200.0,215.93,216.34,215.88,216.0,17200.0
2014-08-05 14:50:00,216.02,216.02,215.5,215.59,22800.0,216.02,216.02,215.5,215.59,22800.0
2014-08-05 14:55:00,215.5,215.85,215.41,215.52,18900.0,215.5,215.85,215.41,215.52,18900.0
2014-08-05 15:00:00,215.32,215.5,215.09,215.25,20700.0,215.32,215.5,215.09,215.25,20700.0
2014-08-05 15:05:00,215.02,215.29,214.84,214.86,29400.0,215.02,215.29,214.84,214.86,29400.0
2014-08-05 15:10:00,214.96,215.24,214.79,214.79,17700.0,214.96,215.24,214.79,214.79,17700.0
2014-08-05 15:15:00,214.81,215.03,214.78,214.97,22900.0,214.81,215.03,214.78,214.97,22900.0
2014-08-05 15:20:00,215.06,215.06,214.7,214.72,29800.0,215.06,215.06,214.7,214.72,29800.0
2014-08-05 15:25:00,214.75,214.91,214.58,214.84,44800.0,214.75,214.91,214.58,214.84,44800.0
2014-08-05 15:30:00,214.85,215.33,214.83,215.33,22100.0,214.85,215.33,214.83,215.33,22100.0
2014-08-05 15:35:00,215.33,215.66,215.3,215.49,44900.0,215.33,215.66,215.3,215.49,44900.0
2014-08-05 15:40:00,215.39,215.66,215.21,215.66,19400.0,215.39,215.66,215.21,215.66,19400.0
2014-08-05 15:45:00,215.71,215.86,215.53,215.81,29400.0,215.71,215.86,215.53,215.81,29400.0
2014-08-05 15:50:00,215.74,215.83,215.4,215.44,67100.0,215.74,215.83,215.4,215.44,67100.0
2014-08-05 15:55:00,215.5,215.85,215.45,215.67,98200.0,215.5,215.85,215.45,215.67,98200.0
2014-08-06 09:30:00,213.57,214.5,212.28,213.8,129100.0,213.57,214.5,212.28,213.8,129100.0
2014-08-06 09:35:00,214.15,215.66,213.8,215.3,82300.0,214.15,215.66,213.8,215.3,82300.0
2014-08-06 09:40:00,215.37,216.7,215.1,216.39,84100.0,215.37,216.7,215.1,216.39,84100.0
2014-08-06 09:45:00,216.31,216.45,215.12,216.25,31200.0,216.31,216.45,215.12,216.25,31200.0
2014-08-06 09:50:00,216.15,216.36,215.47,215.54,24200.0,216.15,216.36,215.47,215.54,24200.0
2014-08-06 09:55:00,215.54,216.13,215.21,215.63,43000.0,215.54,216.13,215.21,215.63,43000.0
2014-08-06 10:00:00,215.71,216.29,215.48,215.83,71000.0,215.71,216.29,215.48,215.83,71000.0
2014-08-06 10:05:00,215.93,216.13,215.11,215.91,67700.0,215.93,216.13,215.11,215.91,67700.0
2014-08-06 10:10:00,215.69,216.04,215.0,215.05,27700.0,215.69,216.04,215.0,215.05,27700.0
2014-08-06 10:15:00,215.06,215.66,214.78,215.37,21100.0,215.06,215.66,214.78,215.37,21100.0
2014-08-06 10:20:00,215.58,216.05,215.27,215.76,36000.0,215.58,216.05,215.27,215.76,36000.0
2014-08-06 10:25:00,215.97,216.08,215.57,215.81,18400.0,215.97,216.08,215.57,215.81,18400.0
2014-08-06 10:30:00,215.84,216.07,215.26,215.39,16600.0,215.84,216.07,215.26,215.39,16600.0
2014-08-06 10:35:00,215.39,215.4,215.07,215.13,19200.0,215.39,215.4,215.07,215.13,19200.0
2014-08-06 10:40:00,215.24,215.28,214.45,215.03,30500.0,215.24,215.28,214.45,215.03,30500.0
2014-08-06 10:45:00,215.0,215.03,214.57,214.62,20900.0,215.0,215.03,214.57,214.62,20900.0
2014-08-06 10:50:00,214.73,214.85,214.25,214.74,29400.0,214.73,214.85,214.25,214.74,29400.0
2014-08-06 10:55:00,214.73,215.45,214.73,215.11,24800.0,214.73,215.45,214.73,215.11,24800.0
2014-08-06 11:00:00,215.21,215.63,215.05,215.6,21300.0,215.21,215.63,215.05,215.6,21300.0
2014-08-06 11:05:00,215.73,216.06,215.71,215.82,22500.0,215.73,216.06,215.71,215.82,22500.0
2014-08-06 11:10:00,216.05,216.06,215.35,215.35,21000.0,216.05,216.06,215.35,215.35,21000.0
2014-08-06 11:15:00,215.34,215.69,215.17,215.69,12400.0,215.34,215.69,215.17,215.69,12400.0
2014-08-06 11:20:00,215.73,216.08,215.53,216.08,10400.0,215.73,216.08,215.53,216.08,10400.0
2014-08-06 11:25:00,216.08,216.24,215.83,215.9,14400.0,216.08,216.24,215.83,215.9,14400.0
2014-08-06 11:30:00,215.9,216.7,215.48,216.57,41800.0,215.9,216.7,215.48,216.57,41800.0
2014-08-06 11:35:00,216.65,216.92,216.36,216.65,17800.0,216.65,216.92,216.36,216.65,17800.0
2014-08-06 11:40:00,216.59,216.97,216.51,216.97,21300.0,216.59,216.97,216.51,216.97,21300.0
2014-08-06 11:45:00,216.97,217.09,216.52,216.62,28000.0,216.97,217.09,216.52,216.62,28000.0
2014-08-06 11:50:00,216.62,216.81,216.44,216.71,4700.0,216.62,216.81,216.44,216.71,4700.0
2014-08-06 11:55:00,216.5,216.93,216.5,216.76,18100.0,216.5,216.93,216.5,216.76,18100.0
2014-08-06 12:00:00,216.85,217.08,216.62,216.95,17400.0,216.85,217.08,216.62,216.95,17400.0
2014-08-06 12:05:00,217.01,217.3,216.8,217.22,21900.0,217.01,217.3,216.8,217.22,21900.0
2014-08-06 12:10:00,217.22,217.38,217.02,217.07,27400.0,217.22,217.38,217.02,217.07,27400.0
2014-08-06 12:15:00,217.1,217.1,216.55,216.64,15500.0,217.1,217.1,216.55,216.64,15500.0
2014-08-06 12:20:00,216.61,216.94,216.5,216.64,19800.0,216.61,216.94,216.5,216.64,19800.0
2014-08-06 12:25:00,216.47,216.78,216.25,216.54,7900.0,216.47,216.78,216.25,216.54,7900.0
2014-08-06 12:30:00,216.63,216.84,216.49,216.61,6900.0,216.63,216.84,216.49,216.61,6900.0
2014-08-06 12:35:00,216.57,216.57,216.2,216.36,9000.0,216.57,216.57,216.2,216.36,9000.0
2014-08-06 12:40:00,216.31,216.31,215.9,215.99,14400.0,216.31,216.31,215.9,215.99,14400.0
2014-08-06 12:45:00,215.99,216.33,215.87,216.12,10400.0,215.99,216.33,215.87,216.12,10400.0
2014-08-06 12:50:00,215.99,216.27,215.89,216.21,8200.0,215.99,216.27,215.89,216.21,8200.0
2014-08-06 12:55:00,216.23,216.24,215.9,216.03,7700.0,216.23,216.24,215.9,216.03,7700.0
2014-08-06 13:00:00,216.06,216.2,215.84,215.94,7600.0,216.06,216.2,215.84,215.94,7600.0
2014-08-06 13:05:00,215.94,216.13,215.78,215.78,13500.0,215.94,216.13,215.78,215.78,13500.0
2014-08-06 13:10:00,215.75,216.05,215.7,215.85,7000.0,215.75,216.05,215.7,215.85,7000.0
2014-08-06 13:15:00,215.93,216.23,215.84,216.11,11500.0,215.93,216.23,215.84,216.11,11500.0
2014-08-06 13:20:00,216.03,216.13,215.76,216.11,6100.0,216.03,216.13,215.76,216.11,6100.0
2014-08-06 13:25:00,216.12,216.42,216.08,216.14,12000.0,216.12,216.42,216.08,216.14,12000.0
2014-08-06 13:30:00,216.31,216.31,215.99,215.99,8300.0,216.31,216.31,215.99,215.99,8300.0
2014-08-06 13:35:00,216.07,216.38,216.06,216.37,6500.0,216.07,216.38,216.06,216.37,6500.0
2014-08-06 13:40:00,216.37,216.56,216.36,216.38,10400.0,216.37,216.56,216.36,216.38,10400.0
2014-08-06 13:45:00,216.49,216.49,215.85,215.91,14900.0,216.49,216.49,215.85,215.91,14900.0
2014-08-06 13:50:00,215.93,216.0,215.6,215.7,17600.0,215.93,216.0,215.6,215.7,17600.0
2014-08-06 13:55:00,215.75,216.04,215.73,215.88,5200.0,215.75,216.04,215.73,215.88,5200.0
2014-08-06 14:00:00,215.8,215.82,215.5,215.7,17200.0,215.8,215.82,215.5,215.7,17200.0
2014-08-06 14:05:00,215.77,216.13,215.62,216.12,8400.0,215.77,216.13,215.62,216.12,8400.0
2014-08-06 14:10:00,216.14,216.15,215.57,215.58,9500.0,216.14,216.15,215.57,215.58,9500.0
2014-08-06 14:15:00,215.68,216.14,215.59,215.66,6600.0,215.68,216.14,215.59,215.66,6600.0
2014-08-06 14:20:00,215.64,216.0,215.64,215.96,3900.0,215.64,216.0,215.64,215.96,3900.0
2014-08-06 14:25:00,215.89,216.0,215.77,215.77,5100.0,215.89,216.0,215.77,215.77,5100.0
2014-08-06 14:30:00,215.84,215.88,215.5,215.5,15500.0,215.84,215.88,215.5,215.5,15500.0
2014-08-06 14:35:00,215.52,215.72,215.3,215.65,12700.0,215.52,215.72,215.3,215.65,12700.0
2014-08-06 14:40:00,215.6,216.15,215.6,216.12,8100.0,215.6,216.15,215.6,216.12,8100.0
2014-08-06 14:45:00,215.99,216.03,215.86,215.92,4400.0,215.99,216.03,215.86,215.92,4400.0
2014-08-06 14:50:00,215.96,215.99,215.7,215.83,6900.0,215.96,215.99,215.7,215.83,6900.0
2014-08-06 14:55:00,215.76,215.82,215.38,215.56,6200.0,215.76,215.82,215.38,215.56,6200.0
2014-08-06 15:00:00,215.57,215.88,215.49,215.81,9800.0,215.57,215.88,215.49,215.81,9800.0
2014-08-06 15:05:00,215.78,215.85,215.58,215.58,6400.0,215.78,215.85,215.58,215.58,6400.0
2014-08-06 15:10:00,215.5,215.5,214.91,214.93,33800.0,215.5,215.5,214.91,214.93,33800.0
2014-08-06 15:15:00,214.91,215.11,214.86,215.11,14500.0,214.91,215.11,214.86,215.11,14500.0
2014-08-06 15:20:00,215.18,215.72,215.18,215.42,18800.0,215.18,215.72,215.18,215.42,18800.0
2014-08-06 15:25:00,215.41,215.61,215.3,215.44,8500.0,215.41,215.61,215.3,215.44,8500.0
2014-08-06 15:30:00,215.31,215.4,214.9,214.9,14700.0,215.31,215.4,214.9,214.9,14700.0
2014-08-06 15:35:00,215.05,215.23,214.97,214.99,28700.0,215.05,215.23,214.97,214.99,28700.0
2014-08-06 15:40:00,215.01,215.21,214.9,214.93,22200.0,215.01,215.21,214.9,214.93,22200.0
2014-08-06 15:45:00,214.93,215.0,214.72,214.86,36000.0,214.93,215.0,214.72,214.86,36000.0
2014-08-06 15:50:00,214.92,215.1,214.79,215.1,34700.0,214.92,215.1,214.79,215.1,34700.0
2014-08-06 15:55:00,215.06,215.42,215.05,215.14,63600.0,215.06,215.42,215.05,215.14,63600.0
2014-08-07 09:30:00,216.01,216.99,215.15,216.98,84900.0,216.01,216.99,215.15,216.98,84900.0
2014-08-07 09:35:00,216.99,217.0,215.14,215.7,64500.0,216.99,217.0,215.14,215.7,64500.0
2014-08-07 09:40:00,215.79,215.79,214.24,215.0,74900.0,215.79,215.79,214.24,215.0,74900.0
2014-08-07 09:45:00,214.85,215.0,213.51,213.71,80500.0,214.85,215.0,213.51,213.71,80500.0
2014-08-07 09:50:00,213.72,214.66,213.67,214.23,38000.0,213.72,214.66,213.67,214.23,38000.0
2014-08-07 09:55:00,214.3,214.6,214.0,214.56,53200.0,214.3,214.6,214.0,214.56,53200.0
2014-08-07 10:00:00,214.54,215.09,214.42,214.61,46800.0,214.54,215.09,214.42,214.61,46800.0
2014-08-07 10:05:00,214.43,214.94,214.37,214.69,37200.0,214.43,214.94,214.37,214.69,37200.0
2014-08-07 10:10:00,214.54,215.27,214.52,215.07,25700.0,214.54,215.27,214.52,215.07,25700.0
2014-08-07 10:15:00,215.04,215.54,214.77,215.54,25700.0,215.04,215.54,214.77,215.54,25700.0
2014-08-07 10:20:00,215.54,215.81,215.43,215.77,24100.0,215.54,215.81,215.43,215.77,24100.0
2014-08-07 10:25:00,215.63,215.8,215.22,215.36,12600.0,215.63,215.8,215.22,215.36,12600.0
2014-08-07 10:30:00,215.43,215.56,215.31,215.5,16200.0,215.43,215.56,215.31,215.5,16200.0
2014-08-07 10:35:00,215.5,216.0,215.26,215.63,26400.0,215.5,216.0,215.26,215.63,26400.0
2014-08-07 10:40:00,215.62,215.76,214.99,215.0,42200.0,215.62,215.76,214.99,215.0,42200.0
2014-08-07 10:45:00,215.0,215.5,214.89,215.29,20500.0,215.0,215.5,214.89,215.29,20500.0
2014-08-07 10:50:00,215.29,215.34,214.8,215.25,35800.0,215.29,215.34,214.8,215.25,35800.0
2014-08-07 10:55:00,215.28,215.94,215.28,215.93,22500.0,215.28,215.94,215.28,215.93,22500.0
2014-08-07 11:00:00,215.67,215.85,215.52,215.61,16300.0,215.67,215.85,215.52,215.61,16300.0
2014-08-07 11:05:00,215.72,215.81,214.97,215.06,33700.0,215.72,215.81,214.97,215.06,33700.0
2014-08-07 11:10:00,215.17,215.18,214.12,214.2,29200.0,215.17,215.18,214.12,214.2,29200.0
2014-08-07 11:15:00,214.25,214.55,214.21,214.21,27200.0,214.25,214.55,214.21,214.21,27200.0
2014-08-07 11:20:00,214.16,214.32,213.78,214.19,56400.0,214.16,214.32,213.78,214.19,56400.0
2014-08-07 11:25:00,214.14,214.32,213.76,213.85,23200.0,214.14,214.32,213.76,213.85,23200.0
2014-08-07 11:30:00,213.98,214.21,213.83,213.99,32600.0,213.98,214.21,213.83,213.99,32600.0
2014-08-07 11:35:00,213.98,214.2,213.56,213.71,31100.0,213.98,214.2,213.56,213.71,31100.0
2014-08-07 11:40:00,213.58,213.59,213.03,213.29,44300.0,213.58,213.59,213.03,213.29,44300.0
2014-08-07 11:45:00,213.36,213.36,212.73,212.91,52500.0,213.36,213.36,212.73,212.91,52500.0
2014-08-07 11:50:00,212.98,213.47,212.76,213.18,34900.0,212.98,213.47,212.76,213.18,34900.0
2014-08-07 11:55:00,213.15,213.45,212.8,213.45,32700.0,213.15,213.45,212.8,213.45,32700.0
2014-08-07 12:00:00,213.39,213.97,213.28,213.97,13600.0,213.39,213.97,213.28,213.97,13600.0
2014-08-07 12:05:00,213.94,214.1,213.66,213.97,6000.0,213.94,214.1,213.66,213.97,6000.0
2014-08-07 12:10:00,213.87,213.97,213.64,213.68,5000.0,213.87,213.97,213.64,213.68,5000.0
2014-08-07 12:15:00,213.81,213.82,213.4,213.68,5700.0,213.81,213.82,213.4,213.68,5700.0
2014-08-07 12:20:00,213.59,213.68,213.45,213.45,16200.0,213.59,213.68,213.45,213.45,16200.0
2014-08-07 12:25:00,213.44,213.86,213.36,213.65,7700.0,213.44,213.86,213.36,213.65,7700.0
2014-08-07 12:30:00,213.6,213.94,213.37,213.8,10100.0,213.6,213.94,213.37,213.8,10100.0
2014-08-07 12:35:00,213.8,213.8,213.24,213.52,8300.0,213.8,213.8,213.24,213.52,8300.0
2014-08-07 12:40:00,213.54,213.77,213.31,213.73,7900.0,213.54,213.77,213.31,213.73,7900.0
2014-08-07 12:45:00,213.79,213.86,213.32,213.59,11900.0,213.79,213.86,213.32,213.59,11900.0
2014-08-07 12:50:00,213.56,213.62,213.36,213.62,5200.0,213.56,213.62,213.36,213.62,5200.0
2014-08-07 12:55:00,213.64,213.68,213.35,213.68,3100.0,213.64,213.68,213.35,213.68,3100.0
2014-08-07 13:00:00,213.68,213.85,213.6,213.85,3800.0,213.68,213.85,213.6,213.85,3800.0
2014-08-07 13:05:00,213.84,214.0,213.75,213.75,16000.0,213.84,214.0,213.75,213.75,16000.0
2014-08-07 13:10:00,213.93,214.03,213.55,213.84,8800.0,213.93,214.03,213.55,213.84,8800.0
2014-08-07 13:15:00,213.93,214.18,213.85,214.0,19400.0,213.93,214.18,213.85,214.0,19400.0
2014-08-07 13:20:00,214.03,214.03,213.52,213.78,9200.0,214.03,214.03,213.52,213.78,9200.0
2014-08-07 13:25:00,213.69,214.06,213.63,213.96,13500.0,213.69,214.06,213.63,213.96,13500.0
2014-08-07 13:30:00,214.07,214.26,213.92,213.95,7100.0,214.07,214.26,213.92,213.95,7100.0
2014-08-07 13:35:00,214.01,214.62,213.87,214.51,18600.0,214.01,214.62,213.87,214.51,18600.0
2014-08-07 13:40:00,214.62,214.77,214.41,214.64,29600.0,214.62,214.77,214.41,214.64,29600.0
2014-08-07 13:45:00,214.61,214.61,214.24,214.47,6400.0,214.61,214.61,214.24,214.47,6400.0
2014-08-07 13:50:00,214.44,214.59,214.44,214.59,1700.0,214.44,214.59,214.44,214.59,1700.0
2014-08-07 13:55:00,214.49,214.75,214.41,214.75,9900.0,214.49,214.75,214.41,214.75,9900.0
2014-08-07 14:00:00,214.68,214.68,214.41,214.53,2800.0,214.68,214.68,214.41,214.53,2800.0
2014-08-07 14:05:00,214.68,214.75,214.38,214.75,6800.0,214.68,214.75,214.38,214.75,6800.0
2014-08-07 14:10:00,214.54,214.69,214.42,214.64,6100.0,214.54,214.69,214.42,214.64,6100.0
2014-08-07 14:15:00,214.65,214.68,214.3,214.3,2400.0,214.65,214.68,214.3,214.3,2400.0
2014-08-07 14:20:00,214.33,214.47,214.23,214.47,2300.0,214.33,214.47,214.23,214.47,2300.0
2014-08-07 14:25:00,214.31,214.49,214.03,214.49,5800.0,214.31,214.49,214.03,214.49,5800.0
2014-08-07 14:30:00,214.36,214.4,214.21,214.39,4200.0,214.36,214.4,214.21,214.39,4200.0
2014-08-07 14:35:00,214.35,214.35,213.88,214.08,8800.0,214.35,214.35,213.88,214.08,8800.0
2014-08-07 14:40:00,213.97,214.31,213.89,213.89,7500.0,213.97,214.31,213.89,213.89,7500.0
2014-08-07 14:45:00,213.85,213.98,213.75,213.81,2800.0,213.85,213.98,213.75,213.81,2800.0
2014-08-07 14:50:00,213.71,214.0,213.71,213.89,11000.0,213.71,214.0,213.71,213.89,11000.0
2014-08-07 14:55:00,213.89,213.89,213.61,213.61,9900.0,213.89,213.89,213.61,213.61,9900.0
2014-08-07 15:00:00,213.58,213.77,213.31,213.31,7200.0,213.58,213.77,213.31,213.31,7200.0
2014-08-07 15:05:00,213.39,213.5,212.92,213.22,31400.0,213.39,213.5,212.92,213.22,31400.0
2014-08-07 15:10:00,213.22,213.26,212.93,213.02,9500.0,213.22,213.26,212.93,213.02,9500.0
2014-08-07 15:15:00,213.02,213.08,212.66,212.8,24000.0,213.02,213.08,212.66,212.8,24000.0
2014-08-07 15:20:00,212.71,212.78,211.86,212.03,43100.0,212.71,212.78,211.86,212.03,43100.0
2014-08-07 15:25:00,212.05,212.8,211.93,212.67,20300.0,212.05,212.8,211.93,212.67,20300.0
2014-08-07 15:30:00,212.63,213.0,212.54,212.86,15400.0,212.63,213.0,212.54,212.86,15400.0
2014-08-07 15:35:00,213.0,213.12,212.68,213.12,18100.0,213.0,213.12,212.68,213.12,18100.0
2014-08-07 15:40:00,213.11,213.19,212.88,213.0,16600.0,213.11,213.19,212.88,213.0,16600.0
2014-08-07 15:45:00,212.96,213.14,212.82,213.1,34700.0,212.96,213.14,212.82,213.1,34700.0
2014-08-07 15:50:00,213.1,213.61,213.1,213.52,57900.0,213.1,213.61,213.1,213.52,57900.0
2014-08-07 15:55:00,213.54,213.74,213.44,213.51,58500.0,213.54,213.74,213.44,213.51,58500.0
2014-08-08 09:30:00,214.39,215.6,213.0,214.12,129700.0,214.39,215.6,213.0,214.12,129700.0
2014-08-08 09:35:00,213.9,214.44,213.21,213.56,28800.0,213.9,214.44,213.21,213.56,28800.0
2014-08-08 09:40:00,213.6,214.5,213.6,214.18,44900.0,213.6,214.5,213.6,214.18,44900.0
2014-08-08 09:45:00,214.15,214.66,214.06,214.61,47400.0,214.15,214.66,214.06,214.61,47400.0
2014-08-08 09:50:00,214.66,215.8,214.66,215.67,103100.0,214.66,215.8,214.66,215.67,103100.0
2014-08-08 09:55:00,215.68,215.78,215.31,215.7,58500.0,215.68,215.78,215.31,215.7,58500.0
2014-08-08 10:00:00,215.62,215.72,214.54,214.87,64100.0,215.62,215.72,214.54,214.87,64100.0
2014-08-08 10:05:00,214.88,215.23,214.31,214.81,29500.0,214.88,215.23,214.31,214.81,29500.0
2014-08-08 10:10:00,214.74,214.81,214.28,214.53,19600.0,214.74,214.81,214.28,214.53,19600.0
2014-08-08 10:15:00,214.57,215.09,214.49,214.75,33700.0,214.57,215.09,214.49,214.75,33700.0
2014-08-08 10:20:00,214.54,214.6,214.17,214.47,17500.0,214.54,214.6,214.17,214.47,17500.0
2014-08-08 10:25:00,214.43,214.52,214.15,214.24,29300.0,214.43,214.52,214.15,214.24,29300.0
2014-08-08 10:30:00,214.24,214.64,214.08,214.26,15700.0,214.24,214.64,214.08,214.26,15700.0
2014-08-08 10:35:00,214.18,214.67,214.08,214.67,12800.0,214.18,214.67,214.08,214.67,12800.0
2014-08-08 10:40:00,214.51,215.03,214.51,215.0,32100.0,214.51,215.03,214.51,215.0,32100.0
2014-08-08 10:45:00,215.0,215.38,214.71,214.92,31700.0,215.0,215.38,214.71,214.92,31700.0
2014-08-08 10:50:00,214.9,215.27,214.77,215.16,21400.0,214.9,215.27,214.77,215.16,21400.0
2014-08-08 10:55:00,215.21,215.23,214.9,215.03,24000.0,215.21,215.23,214.9,215.03,24000.0
2014-08-08 11:00:00,214.98,214.98,214.31,214.39,17600.0,214.98,214.98,214.31,214.39,17600.0
2014-08-08 11:05:00,214.55,215.07,214.52,215.02,14200.0,214.55,215.07,214.52,215.02,14200.0
2014-08-08 11:10:00,215.08,215.13,214.55,214.65,16100.0,215.08,215.13,214.55,214.65,16100.0
2014-08-08 11:15:00,214.6,215.07,214.6,215.03,12800.0,214.6,215.07,214.6,215.03,12800.0
2014-08-08 11:20:00,214.98,215.25,214.78,215.22,20600.0,214.98,215.25,214.78,215.22,20600.0
2014-08-08 11:25:00,215.22,215.48,215.08,215.45,22900.0,215.22,215.48,215.08,215.45,22900.0
2014-08-08 11:30:00,215.5,215.53,214.76,214.94,18600.0,215.5,215.53,214.76,214.94,18600.0
2014-08-08 11:35:00,214.95,215.18,214.94,215.01,8400.0,214.95,215.18,214.94,215.01,8400.0
2014-08-08 11:40:00,214.87,215.0,214.5,214.8,8500.0,214.87,215.0,214.5,214.8,8500.0
2014-08-08 11:45:00,214.8,214.83,214.4,214.55,6600.0,214.8,214.83,214.4,214.55,6600.0
2014-08-08 11:50:00,214.45,214.92,214.33,214.82,7900.0,214.45,214.92,214.33,214.82,7900.0
2014-08-08 11:55:00,214.87,215.09,214.77,214.77,8900.0,214.87,215.09,214.77,214.77,8900.0
2014-08-08 12:00:00,214.86,215.1,214.74,215.09,4900.0,214.86,215.1,214.74,215.09,4900.0
2014-08-08 12:05:00,215.07,215.08,214.59,214.83,7900.0,215.07,215.08,214.59,214.83,7900.0
2014-08-08 12:10:00,214.82,215.0,214.77,214.95,7400.0,214.82,215.0,214.77,214.95,7400.0
2014-08-08 12:15:00,214.93,214.98,214.7,214.95,4800.0,214.93,214.98,214.7,214.95,4800.0
2014-08-08 12:20:00,214.97,215.02,214.68,214.86,5900.0,214.97,215.02,214.68,214.86,5900.0
2014-08-08 12:25:00,214.78,214.81,214.55,214.55,9300.0,214.78,214.81,214.55,214.55,9300.0
2014-08-08 12:30:00,214.53,214.68,214.4,214.66,5000.0,214.53,214.68,214.4,214.66,5000.0
2014-08-08 12:35:00,214.57,214.74,214.53,214.7,8800.0,214.57,214.74,214.53,214.7,8800.0
2014-08-08 12:40:00,214.81,214.84,214.75,214.84,1600.0,214.81,214.84,214.75,214.84,1600.0
2014-08-08 12:45:00,214.79,214.9,214.75,214.9,8000.0,214.79,214.9,214.75,214.9,8000.0
2014-08-08 12:50:00,214.8,214.95,214.56,214.56,12300.0,214.8,214.95,214.56,214.56,12300.0
2014-08-08 12:55:00,214.51,214.51,214.38,214.43,4900.0,214.51,214.51,214.38,214.43,4900.0
2014-08-08 13:00:00,214.44,214.5,214.18,214.5,11500.0,214.44,214.5,214.18,214.5,11500.0
2014-08-08 13:05:00,214.52,214.65,214.37,214.65,9500.0,214.52,214.65,214.37,214.65,9500.0
2014-08-08 13:10:00,214.56,214.76,214.39,214.76,7500.0,214.56,214.76,214.39,214.76,7500.0
2014-08-08 13:15:00,214.76,214.99,214.62,214.99,14300.0,214.76,214.99,214.62,214.99,14300.0
2014-08-08 13:20:00,215.0,215.05,214.85,215.0,19600.0,215.0,215.05,214.85,215.0,19600.0
2014-08-08 13:25:00,215.0,215.14,214.87,215.01,11900.0,215.0,215.14,214.87,215.01,11900.0
2014-08-08 13:30:00,215.07,215.17,214.87,215.09,10600.0,215.07,215.17,214.87,215.09,10600.0
2014-08-08 13:35:00,215.16,215.24,215.09,215.23,15400.0,215.16,215.24,215.09,215.23,15400.0
2014-08-08 13:40:00,215.25,215.49,215.23,215.36,14200.0,215.25,215.49,215.23,215.36,14200.0
2014-08-08 13:45:00,215.46,215.66,215.43,215.53,24300.0,215.46,215.66,215.43,215.53,24300.0
2014-08-08 13:50:00,215.5,215.52,215.22,215.22,13100.0,215.5,215.52,215.22,215.22,13100.0
2014-08-08 13:55:00,215.19,215.4,215.07,215.39,38900.0,215.19,215.4,215.07,215.39,38900.0
2014-08-08 14:00:00,215.4,215.4,214.96,215.02,19500.0,215.4,215.4,214.96,215.02,19500.0
2014-08-08 14:05:00,215.0,215.11,214.95,214.95,24900.0,215.0,215.11,214.95,214.95,24900.0
2014-08-08 14:10:00,215.03,215.13,214.95,215.13,18900.0,215.03,215.13,214.95,215.13,18900.0
2014-08-08 14:15:00,215.03,215.2,215.03,215.16,6300.0,215.03,215.2,215.03,215.16,6300.0
2014-08-08 14:20:00,215.19,215.21,215.11,215.21,8000.0,215.19,215.21,215.11,215.21,8000.0
2014-08-08 14:25:00,215.21,215.25,215.0,215.14,10000.0,215.21,215.25,215.0,215.14,10000.0
2014-08-08 14:30:00,215.2,215.33,215.12,215.2,13500.0,215.2,215.33,215.12,215.2,13500.0
2014-08-08 14:35:00,215.2,215.29,215.19,215.28,7100.0,215.2,215.29,215.19,215.28,7100.0
2014-08-08 14:40:00,215.29,215.6,215.21,215.44,43000.0,215.29,215.6,215.21,215.44,43000.0
2014-08-08 14:45:00,215.46,215.61,215.41,215.5,8200.0,215.46,215.61,215.41,215.5,8200.0
2014-08-08 14:50:00,215.52,215.6,215.31,215.58,7800.0,215.52,215.6,215.31,215.58,7800.0
2014-08-08 14:55:00,215.61,215.68,215.52,215.59,18100.0,215.61,215.68,215.52,215.59,18100.0
2014-08-08 15:00:00,215.52,215.53,215.27,215.27,8800.0,215.52,215.53,215.27,215.27,8800.0
2014-08-08 15:05:00,215.35,215.4,214.88,214.93,8200.0,215.35,215.4,214.88,214.93,8200.0
2014-08-08 15:10:00,214.93,215.25,214.89,215.14,12400.0,214.93,215.25,214.89,215.14,12400.0
2014-08-08 15:15:00,215.18,215.2,214.98,215.02,9600.0,215.18,215.2,214.98,215.02,9600.0
2014-08-08 15:20:00,214.99,215.27,214.98,215.27,7100.0,214.99,215.27,214.98,215.27,7100.0
2014-08-08 15:25:00,215.3,215.61,215.23,215.58,17400.0,215.3,215.61,215.23,215.58,17400.0
2014-08-08 15:30:00,215.54,215.74,215.36,215.39,29700.0,215.54,215.74,215.36,215.39,29700.0
2014-08-08 15:35:00,215.39,215.47,215.29,215.29,13500.0,215.39,215.47,215.29,215.29,13500.0
2014-08-08 15:40:00,215.34,215.51,215.32,215.37,21400.0,215.34,215.51,215.32,215.37,21400.0
2014-08-08 15:45:00,215.32,215.4,215.24,215.34,33300.0,215.32,215.4,215.24,215.34,33300.0
2014-08-08 15:50:00,215.34,215.41,215.11,215.22,42800.0,215.34,215.41,215.11,215.22,42800.0
2014-08-08 15:55:00,215.23,215.64,215.0,215.09,131900.0,215.23,215.64,215.0,215.09,131900.0
2014-08-11 09:30:00,217.0,218.5,216.78,217.97,76600.0,217.0,218.5,216.78,217.97,76600.0
2014-08-11 09:35:00,218.0,218.25,217.79,217.96,37100.0,218.0,218.25,217.79,217.96,37100.0
2014-08-11 09:40:00,218.0,218.1,216.3,216.63,75400.0,218.0,218.1,216.3,216.63,75400.0
2014-08-11 09:45:00,216.77,217.07,216.17,216.48,63000.0,216.77,217.07,216.17,216.48,63000.0
2014-08-11 09:50:00,216.47,216.68,216.1,216.42,32500.0,216.47,216.68,216.1,216.42,32500.0
2014-08-11 09:55:00,216.38,217.93,216.28,217.93,90800.0,216.38,217.93,216.28,217.93,90800.0
2014-08-11 10:00:00,217.9,218.0,216.61,216.95,43500.0,217.9,218.0,216.61,216.95,43500.0
2014-08-11 10:05:00,217.05,217.71,216.91,217.71,25800.0,217.05,217.71,216.91,217.71,25800.0
2014-08-11 10:10:00,217.71,217.83,217.47,217.69,41900.0,217.71,217.83,217.47,217.69,41900.0
2014-08-11 10:15:00,217.72,219.23,217.72,219.23,91900.0,217.72,219.23,217.72,219.23,91900.0
2014-08-11 10:20:00,219.01,219.85,218.79,219.21,85000.0,219.01,219.85,218.79,219.21,85000.0
2014-08-11 10:25:00,219.1,219.39,218.89,219.34,40400.0,219.1,219.39,218.89,219.34,40400.0
2014-08-11 10:30:00,219.2,219.77,219.15,219.71,30900.0,219.2,219.77,219.15,219.71,30900.0
2014-08-11 10:35:00,219.78,220.39,219.76,220.03,84400.0,219.78,220.39,219.76,220.03,84400.0
2014-08-11 10:40:00,219.95,220.2,219.8,220.1,28600.0,219.95,220.2,219.8,220.1,28600.0
2014-08-11 10:45:00,220.1,220.39,220.0,220.01,38700.0,220.1,220.39,220.0,220.01,38700.0
2014-08-11 10:50:00,220.05,220.12,219.11,219.39,62900.0,220.05,220.12,219.11,219.39,62900.0
2014-08-11 10:55:00,219.5,219.5,219.19,219.25,24800.0,219.5,219.5,219.19,219.25,24800.0
2014-08-11 11:00:00,219.25,219.35,218.65,218.65,32100.0,219.25,219.35,218.65,218.65,32100.0
2014-08-11 11:05:00,218.64,218.76,218.03,218.5,57900.0,218.64,218.76,218.03,218.5,57900.0
2014-08-11 11:10:00,218.39,219.2,218.39,219.1,32300.0,218.39,219.2,218.39,219.1,32300.0
2014-08-11 11:15:00,219.18,219.58,219.18,219.4,24400.0,219.18,219.58,219.18,219.4,24400.0
2014-08-11 11:20:00,219.44,219.46,219.13,219.43,21600.0,219.44,219.46,219.13,219.43,21600.0
2014-08-11 11:25:00,219.45,219.7,219.2,219.29,30000.0,219.45,219.7,219.2,219.29,30000.0
2014-08-11 11:30:00,219.37,219.7,219.35,219.7,19000.0,219.37,219.7,219.35,219.7,19000.0
2014-08-11 11:35:00,219.7,219.8,219.26,219.29,17300.0,219.7,219.8,219.26,219.29,17300.0
2014-08-11 11:40:00,219.25,219.5,219.25,219.44,11000.0,219.25,219.5,219.25,219.44,11000.0
2014-08-11 11:45:00,219.43,219.73,219.43,219.66,18500.0,219.43,219.73,219.43,219.66,18500.0
2014-08-11 11:50:00,219.74,219.8,219.57,219.62,17500.0,219.74,219.8,219.57,219.62,17500.0
2014-08-11 11:55:00,219.73,219.73,219.34,219.34,7600.0,219.73,219.73,219.34,219.34,7600.0
2014-08-11 12:00:00,219.36,219.89,219.36,219.61,17300.0,219.36,219.89,219.36,219.61,17300.0
2014-08-11 12:05:00,219.61,219.75,219.51,219.61,14300.0,219.61,219.75,219.51,219.61,14300.0
2014-08-11 12:10:00,219.68,219.85,219.5,219.59,13800.0,219.68,219.85,219.5,219.59,13800.0
2014-08-11 12:15:00,219.5,219.75,219.5,219.7,4000.0,219.5,219.75,219.5,219.7,4000.0
2014-08-11 12:20:00,219.64,219.81,219.59,219.72,8700.0,219.64,219.81,219.59,219.72,8700.0
2014-08-11 12:25:00,219.7,219.95,219.68,219.93,10100.0,219.7,219.95,219.68,219.93,10100.0
2014-08-11 12:30:00,219.95,219.96,219.78,219.83,11700.0,219.95,219.96,219.78,219.83,11700.0
2014-08-11 12:35:00,219.9,220.0,219.74,219.86,7000.0,219.9,220.0,219.74,219.86,7000.0
2014-08-11 12:40:00,219.82,219.88,219.71,219.75,7100.0,219.82,219.88,219.71,219.75,7100.0
2014-08-11 12:45:00,219.87,219.87,219.72,219.72,7800.0,219.87,219.87,219.72,219.72,7800.0
2014-08-11 12:50:00,219.7,219.77,219.5,219.5,10100.0,219.7,219.77,219.5,219.5,10100.0
2014-08-11 12:55:00,219.5,219.67,219.47,219.52,9200.0,219.5,219.67,219.47,219.52,9200.0
2014-08-11 13:00:00,219.41,219.57,219.41,219.44,9200.0,219.41,219.57,219.41,219.44,9200.0
2014-08-11 13:05:00,219.41,219.48,219.37,219.45,7700.0,219.41,219.48,219.37,219.45,7700.0
2014-08-11 13:10:00,219.45,219.53,219.36,219.37,15300.0,219.45,219.53,219.36,219.37,15300.0
2014-08-11 13:15:00,219.32,219.34,218.7,218.8,17700.0,219.32,219.34,218.7,218.8,17700.0
2014-08-11 13:20:00,218.75,218.98,218.48,218.98,14900.0,218.75,218.98,218.48,218.98,14900.0
2014-08-11 13:25:00,218.97,218.97,218.31,218.34,14800.0,218.97,218.97,218.31,218.34,14800.0
2014-08-11 13:30:00,218.44,218.66,218.37,218.6,11700.0,218.44,218.66,218.37,218.6,11700.0
2014-08-11 13:35:00,218.66,218.7,218.48,218.53,10200.0,218.66,218.7,218.48,218.53,10200.0
2014-08-11 13:40:00,218.5,218.62,218.12,218.13,18400.0,218.5,218.62,218.12,218.13,18400.0
2014-08-11 13:45:00,218.17,218.27,217.66,217.67,31000.0,218.17,218.27,217.66,217.67,31000.0
2014-08-11 13:50:00,217.64,217.83,217.43,217.67,13700.0,217.64,217.83,217.43,217.67,13700.0
2014-08-11 13:55:00,217.67,217.98,217.58,217.98,7900.0,217.67,217.98,217.58,217.98,7900.0
2014-08-11 14:00:00,218.06,218.06,217.67,218.0,11000.0,218.06,218.06,217.67,218.0,11000.0
2014-08-11 14:05:00,218.0,218.09,217.9,217.97,10900.0,218.0,218.09,217.9,217.97,10900.0
2014-08-11 14:10:00,218.01,218.17,217.94,218.02,7400.0,218.01,218.17,217.94,218.02,7400.0
2014-08-11 14:15:00,218.05,218.33,217.86,218.16,15200.0,218.05,218.33,217.86,218.16,15200.0
2014-08-11 14:20:00,218.2,218.27,217.87,218.09,10900.0,218.2,218.27,217.87,218.09,10900.0
2014-08-11 14:25:00,218.05,218.1,217.77,218.02,8700.0,218.05,218.1,217.77,218.02,8700.0
2014-08-11 14:30:00,217.99,218.05,217.81,217.95,12700.0,217.99,218.05,217.81,217.95,12700.0
2014-08-11 14:35:00,217.95,218.21,217.93,217.97,14200.0,217.95,218.21,217.93,217.97,14200.0
2014-08-11 14:40:00,217.97,218.01,217.82,217.94,8800.0,217.97,218.01,217.82,217.94,8800.0
2014-08-11 14:45:00,218.0,218.09,217.85,217.98,12700.0,218.0,218.09,217.85,217.98,12700.0
2014-08-11 14:50:00,218.0,218.05,217.84,217.95,12600.0,218.0,218.05,217.84,217.95,12600.0
2014-08-11 14:55:00,217.9,218.07,217.89,217.99,5700.0,217.9,218.07,217.89,217.99,5700.0
2014-08-11 15:00:00,218.07,218.1,217.85,218.09,8300.0,218.07,218.1,217.85,218.09,8300.0
2014-08-11 15:05:00,218.09,218.13,218.02,218.1,15400.0,218.09,218.13,218.02,218.1,15400.0
2014-08-11 15:10:00,218.03,218.17,217.98,218.13,9800.0,218.03,218.17,217.98,218.13,9800.0
2014-08-11 15:15:00,218.1,218.21,218.02,218.11,18100.0,218.1,218.21,218.02,218.11,18100.0
2014-08-11 15:20:00,218.16,218.21,218.03,218.14,8400.0,218.16,218.21,218.03,218.14,8400.0
2014-08-11 15:25:00,218.13,218.24,217.96,218.01,21500.0,218.13,218.24,217.96,218.01,21500.0
2014-08-11 15:30:00,218.0,218.24,218.0,218.15,61900.0,218.0,218.24,218.0,218.15,61900.0
2014-08-11 15:35:00,218.13,218.23,218.03,218.17,22300.0,218.13,218.23,218.03,218.17,22300.0
2014-08-11 15:40:00,218.17,218.17,217.68,217.79,31000.0,218.17,218.17,217.68,217.79,31000.0
2014-08-11 15:45:00,217.78,218.0,217.51,218.0,49700.0,217.78,218.0,217.51,218.0,49700.0
2014-08-11 15:50:00,218.0,218.15,217.79,218.09,41200.0,218.0,218.15,217.79,218.09,41200.0
2014-08-11 15:55:00,218.03,218.15,217.83,217.98,64900.0,218.03,218.15,217.83,217.98,64900.0
2014-08-12 09:30:00,218.14,218.65,217.05,218.42,65200.0,218.14,218.65,217.05,218.42,65200.0
2014-08-12 09:35:00,218.47,218.7,217.1,217.24,37900.0,218.47,218.7,217.1,217.24,37900.0
2014-08-12 09:40:00,217.24,217.92,217.17,217.18,25300.0,217.24,217.92,217.17,217.18,25300.0
2014-08-12 09:45:00,217.2,218.0,217.18,217.68,27800.0,217.2,218.0,217.18,217.68,27800.0
2014-08-12 09:50:00,217.75,218.15,217.54,217.64,23200.0,217.75,218.15,217.54,217.64,23200.0
2014-08-12 09:55:00,217.51,218.15,217.51,218.13,42200.0,217.51,218.15,217.51,218.13,42200.0
2014-08-12 10:00:00,218.11,218.15,217.41,217.72,20700.0,218.11,218.15,217.41,217.72,20700.0
2014-08-12 10:05:00,217.77,218.11,217.48,218.04,15000.0,217.77,218.11,217.48,218.04,15000.0
2014-08-12 10:10:00,217.9,217.9,216.55,216.95,49400.0,217.9,217.9,216.55,216.95,49400.0
2014-08-12 10:15:00,216.81,217.04,216.56,216.8,25000.0,216.81,217.04,216.56,216.8,25000.0
2014-08-12 10:20:00,216.7,216.82,216.42,216.56,19400.0,216.7,216.82,216.42,216.56,19400.0
2014-08-12 10:25:00,216.53,216.53,216.02,216.14,27000.0,216.53,216.53,216.02,216.14,27000.0
2014-08-12 10:30:00,216.15,216.22,215.7,215.96,29300.0,216.15,216.22,215.7,215.96,29300.0
2014-08-12 10:35:00,215.98,216.31,215.67,216.19,23600.0,215.98,216.31,215.67,216.19,23600.0
2014-08-12 10:40:00,216.12,216.75,216.03,216.47,21200.0,216.12,216.75,216.03,216.47,21200.0
2014-08-12 10:45:00,216.57,216.59,216.0,216.1,11800.0,216.57,216.59,216.0,216.1,11800.0
2014-08-12 10:50:00,215.99,216.2,215.71,215.77,20000.0,215.99,216.2,215.71,215.77,20000.0
2014-08-12 10:55:00,215.75,216.06,215.73,215.87,25900.0,215.75,216.06,215.73,215.87,25900.0
2014-08-12 11:00:00,215.81,215.82,215.22,215.31,28600.0,215.81,215.82,215.22,215.31,28600.0
2014-08-12 11:05:00,215.31,215.52,214.92,215.52,40000.0,215.31,215.52,214.92,215.52,40000.0
2014-08-12 11:10:00,215.48,215.97,215.43,215.88,19600.0,215.48,215.97,215.43,215.88,19600.0
2014-08-12 11:15:00,215.88,215.98,215.62,215.94,8500.0,215.88,215.98,215.62,215.94,8500.0
2014-08-12 11:20:00,215.9,216.0,215.7,215.72,11800.0,215.9,216.0,215.7,215.72,11800.0
2014-08-12 11:25:00,215.68,215.87,215.62,215.87,9700.0,215.68,215.87,215.62,215.87,9700.0
2014-08-12 11:30:00,215.98,215.98,215.75,215.89,8900.0,215.98,215.98,215.75,215.89,8900.0
2014-08-12 11:35:00,215.93,216.34,215.89,216.24,14200.0,215.93,216.34,215.89,216.24,14200.0
2014-08-12 11:40:00,216.19,216.19,215.72,215.93,30400.0,216.19,216.19,215.72,215.93,30400.0
2014-08-12 11:45:00,215.85,216.26,215.85,216.08,5900.0,215.85,216.26,215.85,216.08,5900.0
2014-08-12 11:50:00,216.03,216.03,215.5,215.5,7000.0,216.03,216.03,215.5,215.5,7000.0
2014-08-12 11:55:00,215.46,215.53,215.32,215.4,9800.0,215.46,215.53,215.32,215.4,9800.0
2014-08-12 12:00:00,215.33,215.6,215.11,215.6,12200.0,215.33,215.6,215.11,215.6,12200.0
2014-08-12 12:05:00,215.61,215.66,215.18,215.29,27600.0,215.61,215.66,215.18,215.29,27600.0
2014-08-12 12:10:00,215.52,215.92,215.51,215.86,12400.0,215.52,215.92,215.51,215.86,12400.0
2014-08-12 12:15:00,215.8,215.85,215.61,215.65,8500.0,215.8,215.85,215.61,215.65,8500.0
2014-08-12 12:20:00,215.61,215.77,215.61,215.68,4000.0,215.61,215.77,215.61,215.68,4000.0
2014-08-12 12:25:00,215.64,215.85,215.53,215.6,12000.0,215.64,215.85,215.53,215.6,12000.0
2014-08-12 12:30:00,215.64,216.0,215.64,215.87,5500.0,215.64,216.0,215.64,215.87,5500.0
2014-08-12 12:35:00,215.8,216.14,215.8,216.13,10800.0,215.8,216.14,215.8,216.13,10800.0
2014-08-12 12:40:00,216.06,216.4,215.96,216.19,26700.0,216.06,216.4,215.96,216.19,26700.0
2014-08-12 12:45:00,216.25,216.25,216.01,216.11,3500.0,216.25,216.25,216.01,216.11,3500.0
2014-08-12 12:50:00,216.14,216.2,216.04,216.15,4300.0,216.14,216.2,216.04,216.15,4300.0
2014-08-12 12:55:00,216.15,216.25,216.04,216.18,5700.0,216.15,216.25,216.04,216.18,5700.0
2014-08-12 13:00:00,216.12,216.25,215.95,216.1,10500.0,216.12,216.25,215.95,216.1,10500.0
2014-08-12 13:05:00,216.08,216.18,215.98,216.08,4800.0,216.08,216.18,215.98,216.08,4800.0
2014-08-12 13:10:00,216.08,216.14,215.95,216.0,5000.0,216.08,216.14,215.95,216.0,5000.0
2014-08-12 13:15:00,216.13,216.25,215.98,216.24,7400.0,216.13,216.25,215.98,216.24,7400.0
2014-08-12 13:20:00,216.22,216.25,216.07,216.09,14100.0,216.22,216.25,216.07,216.09,14100.0
2014-08-12 13:25:00,216.15,216.28,216.05,216.07,7600.0,216.15,216.28,216.05,216.07,7600.0
2014-08-12 13:30:00,216.11,216.18,215.81,215.97,6300.0,216.11,216.18,215.81,215.97,6300.0
2014-08-12 13:35:00,216.0,216.1,215.88,216.1,6500.0,216.0,216.1,215.88,216.1,6500.0
2014-08-12 13:40:00,216.11,216.11,215.95,216.01,6700.0,216.11,216.11,215.95,216.01,6700.0
2014-08-12 13:45:00,216.03,216.06,215.68,215.68,3800.0,216.03,216.06,215.68,215.68,3800.0
2014-08-12 13:50:00,215.68,215.82,215.6,215.6,6900.0,215.68,215.82,215.6,215.6,6900.0
2014-08-12 13:55:00,215.6,215.6,215.15,215.3,14500.0,215.6,215.6,215.15,215.3,14500.0
2014-08-12 14:00:00,215.3,215.46,215.03,215.19,11600.0,215.3,215.46,215.03,215.19,11600.0
2014-08-12 14:05:00,215.07,215.18,214.95,215.0,11200.0,215.07,215.18,214.95,215.0,11200.0
2014-08-12 14:10:00,215.0,215.38,215.0,215.28,14400.0,215.0,215.38,215.0,215.28,14400.0
2014-08-12 14:15:00,215.22,215.58,215.08,215.12,9600.0,215.22,215.58,215.08,215.12,9600.0
2014-08-12 14:20:00,215.3,215.31,215.04,215.11,2700.0,215.3,215.31,215.04,215.11,2700.0
2014-08-12 14:25:00,215.23,215.41,214.86,214.91,10300.0,215.23,215.41,214.86,214.91,10300.0
2014-08-12 14:30:00,215.03,215.07,214.75,214.95,5000.0,215.03,215.07,214.75,214.95,5000.0
2014-08-12 14:35:00,215.04,215.16,214.91,215.16,11500.0,215.04,215.16,214.91,215.16,11500.0
2014-08-12 14:40:00,215.16,215.44,215.11,215.33,7300.0,215.16,215.44,215.11,215.33,7300.0
2014-08-12 14:45:00,215.35,215.44,215.13,215.33,7700.0,215.35,215.44,215.13,215.33,7700.0
2014-08-12 14:50:00,215.32,215.41,215.21,215.27,3700.0,215.32,215.41,215.21,215.27,3700.0
2014-08-12 14:55:00,215.26,215.26,215.0,215.03,13100.0,215.26,215.26,215.0,215.03,13100.0
2014-08-12 15:00:00,215.05,215.23,215.02,215.02,3700.0,215.05,215.23,215.02,215.02,3700.0
2014-08-12 15:05:00,215.12,215.37,215.11,215.34,4100.0,215.12,215.37,215.11,215.34,4100.0
2014-08-12 15:10:00,215.26,215.32,215.17,215.3,5300.0,215.26,215.32,215.17,215.3,5300.0
2014-08-12 15:15:00,215.3,215.45,215.22,215.39,10100.0,215.3,215.45,215.22,215.39,10100.0
2014-08-12 15:20:00,215.33,215.54,215.33,215.38,4700.0,215.33,215.54,215.33,215.38,4700.0
2014-08-12 15:25:00,215.49,215.55,215.33,215.4,6600.0,215.49,215.55,215.33,215.4,6600.0
2014-08-12 15:30:00,215.35,215.68,215.34,215.61,6000.0,215.35,215.68,215.34,215.61,6000.0
2014-08-12 15:35:00,215.57,216.29,215.57,216.29,21900.0,215.57,216.29,215.57,216.29,21900.0
2014-08-12 15:40:00,216.3,216.6,216.21,216.56,17400.0,216.3,216.6,216.21,216.56,17400.0
2014-08-12 15:45:00,216.56,216.62,216.44,216.47,12900.0,216.56,216.62,216.44,216.47,12900.0
2014-08-12 15:50:00,216.44,216.48,216.25,216.33,24100.0,216.44,216.48,216.25,216.33,24100.0
2014-08-12 15:55:00,216.35,216.45,215.95,216.12,68700.0,216.35,216.45,215.95,216.12,68700.0
2014-08-13 09:30:00,218.1,218.5,217.64,217.94,128500.0,218.1,218.5,217.64,217.94,128500.0
2014-08-13 09:35:00,217.85,218.25,217.62,218.1,46200.0,217.85,218.25,217.62,218.1,46200.0
2014-08-13 09:40:00,218.11,219.0,218.0,218.62,81700.0,218.11,219.0,218.0,218.62,81700.0
2014-08-13 09:45:00,218.6,219.47,218.47,219.09,131500.0,218.6,219.47,218.47,219.09,131500.0
2014-08-13 09:50:00,219.05,219.46,218.73,218.94,63100.0,219.05,219.46,218.73,218.94,63100.0
2014-08-13 09:55:00,219.07,219.21,218.28,219.09,63500.0,219.07,219.21,218.28,219.09,63500.0
2014-08-13 10:00:00,219.08,219.47,218.68,219.11,57800.0,219.08,219.47,218.68,219.11,57800.0
2014-08-13 10:05:00,219.29,219.78,219.09,219.67,51200.0,219.29,219.78,219.09,219.67,51200.0
2014-08-13 10:10:00,219.67,219.67,218.8,218.86,50300.0,219.67,219.67,218.8,218.86,50300.0
2014-08-13 10:15:00,218.95,219.33,218.87,219.2,41000.0,218.95,219.33,218.87,219.2,41000.0
2014-08-13 10:20:00,219.2,219.4,218.88,219.0,22700.0,219.2,219.4,218.88,219.0,22700.0
2014-08-13 10:25:00,218.99,219.39,218.89,219.03,19200.0,218.99,219.39,218.89,219.03,19200.0
2014-08-13 10:30:00,219.04,219.39,219.04,219.29,25400.0,219.04,219.39,219.04,219.29,25400.0
2014-08-13 10:35:00,219.32,219.5,219.15,219.35,24500.0,219.32,219.5,219.15,219.35,24500.0
2014-08-13 10:40:00,219.36,219.47,219.1,219.27,32400.0,219.36,219.47,219.1,219.27,32400.0
2014-08-13 10:45:00,219.32,219.66,219.17,219.49,62400.0,219.32,219.66,219.17,219.49,62400.0
2014-08-13 10:50:00,219.62,219.72,219.32,219.41,31400.0,219.62,219.72,219.32,219.41,31400.0
2014-08-13 10:55:00,219.41,219.47,218.88,219.1,20300.0,219.41,219.47,218.88,219.1,20300.0
2014-08-13 11:00:00,219.24,219.42,218.82,218.99,14100.0,219.24,219.42,218.82,218.99,14100.0
2014-08-13 11:05:00,218.98,219.17,218.2,218.42,67300.0,218.98,219.17,218.2,218.42,67300.0
2014-08-13 11:10:00,218.41,218.53,217.27,218.11,38700.0,218.41,218.53,217.27,218.11,38700.0
2014-08-13 11:15:00,218.05,218.41,217.9,218.31,19900.0,218.05,218.41,217.9,218.31,19900.0
2014-08-13 11:20:00,218.22,218.25,217.76,217.9,17100.0,218.22,218.25,217.76,217.9,17100.0
2014-08-13 11:25:00,217.96,217.96,217.5,217.68,14000.0,217.96,217.96,217.5,217.68,14000.0
2014-08-13 11:30:00,217.56,217.99,217.3,217.93,23500.0,217.56,217.99,217.3,217.93,23500.0
2014-08-13 11:35:00,217.87,218.21,217.79,218.05,17800.0,217.87,218.21,217.79,218.05,17800.0
2014-08-13 11:40:00,217.89,218.49,217.89,218.49,7500.0,217.89,218.49,217.89,218.49,7500.0
2014-08-13 11:45:00,218.5,218.64,218.34,218.57,9900.0,218.5,218.64,218.34,218.57,9900.0
2014-08-13 11:50:00,218.58,218.77,218.31,218.35,9000.0,218.58,218.77,218.31,218.35,9000.0
2014-08-13 11:55:00,218.47,218.49,217.88,217.88,11200.0,218.47,218.49,217.88,217.88,11200.0
2014-08-13 12:00:00,217.97,217.98,217.85,217.9,6200.0,217.97,217.98,217.85,217.9,6200.0
2014-08-13 12:05:00,217.86,217.93,217.6,217.75,5700.0,217.86,217.93,217.6,217.75,5700.0
2014-08-13 12:10:00,217.73,217.91,217.61,217.78,5300.0,217.73,217.91,217.61,217.78,5300.0
2014-08-13 12:15:00,217.75,218.23,217.71,218.18,9700.0,217.75,218.23,217.71,218.18,9700.0
2014-08-13 12:20:00,218.03,218.27,217.95,218.1,11600.0,218.03,218.27,217.95,218.1,11600.0
2014-08-13 12:25:00,218.15,218.17,217.95,218.09,11400.0,218.15,218.17,217.95,218.09,11400.0
2014-08-13 12:30:00,218.09,218.13,217.77,217.99,3200.0,218.09,218.13,217.77,217.99,3200.0
2014-08-13 12:35:00,217.8,217.94,217.53,217.71,11000.0,217.8,217.94,217.53,217.71,11000.0
2014-08-13 12:40:00,217.65,217.86,217.61,217.84,3700.0,217.65,217.86,217.61,217.84,3700.0
2014-08-13 12:45:00,217.75,218.0,217.75,217.87,8500.0,217.75,218.0,217.75,217.87,8500.0
2014-08-13 12:50:00,217.89,218.0,217.72,217.82,8300.0,217.89,218.0,217.72,217.82,8300.0
2014-08-13 12:55:00,217.76,217.98,217.76,217.98,7200.0,217.76,217.98,217.76,217.98,7200.0
2014-08-13 13:00:00,217.94,218.0,217.82,218.0,8000.0,217.94,218.0,217.82,218.0,8000.0
2014-08-13 13:05:00,217.98,218.17,217.8,217.93,19100.0,217.98,218.17,217.8,217.93,19100.0
2014-08-13 13:10:00,217.94,218.0,217.72,217.95,6900.0,217.94,218.0,217.72,217.95,6900.0
2014-08-13 13:15:00,217.81,217.93,217.45,217.64,16200.0,217.81,217.93,217.45,217.64,16200.0
2014-08-13 13:20:00,217.57,217.88,217.47,217.81,10300.0,217.57,217.88,217.47,217.81,10300.0
2014-08-13 13:25:00,217.75,217.88,217.61,217.74,7800.0,217.75,217.88,217.61,217.74,7800.0
2014-08-13 13:30:00,217.73,217.9,217.71,217.9,5200.0,217.73,217.9,217.71,217.9,5200.0
2014-08-13 13:35:00,217.83,217.9,217.69,217.9,16900.0,217.83,217.9,217.69,217.9,16900.0
2014-08-13 13:40:00,217.83,218.08,217.83,218.08,21900.0,217.83,218.08,217.83,218.08,21900.0
2014-08-13 13:45:00,218.09,218.69,218.04,218.52,29700.0,218.09,218.69,218.04,218.52,29700.0
2014-08-13 13:50:00,218.52,218.94,218.38,218.91,30400.0,218.52,218.94,218.38,218.91,30400.0
2014-08-13 13:55:00,218.83,218.92,218.35,218.4,23600.0,218.83,218.92,218.35,218.4,23600.0
2014-08-13 14:00:00,218.37,218.55,218.23,218.46,39300.0,218.37,218.55,218.23,218.46,39300.0
2014-08-13 14:05:00,218.5,218.9,218.43,218.47,47800.0,218.5,218.9,218.43,218.47,47800.0
2014-08-13 14:10:00,218.51,218.6,217.93,218.26,19900.0,218.51,218.6,217.93,218.26,19900.0
2014-08-13 14:15:00,218.35,218.41,218.24,218.38,6400.0,218.35,218.41,218.24,218.38,6400.0
2014-08-13 14:20:00,218.3,218.78,218.26,218.77,7200.0,218.3,218.78,218.26,218.77,7200.0
2014-08-13 14:25:00,218.82,219.0,218.81,218.92,26300.0,218.82,219.0,218.81,218.92,26300.0
2014-08-13 14:30:00,218.93,218.94,218.6,218.69,12100.0,218.93,218.94,218.6,218.69,12100.0
2014-08-13 14:35:00,218.72,218.83,218.55,218.64,7800.0,218.72,218.83,218.55,218.64,7800.0
2014-08-13 14:40:00,218.7,218.97,218.56,218.97,6200.0,218.7,218.97,218.56,218.97,6200.0
2014-08-13 14:45:00,218.92,219.11,218.79,218.96,16000.0,218.92,219.11,218.79,218.96,16000.0
2014-08-13 14:50:00,219.0,219.16,218.93,219.07,24100.0,219.0,219.16,218.93,219.07,24100.0
2014-08-13 14:55:00,219.18,219.18,218.91,219.12,23900.0,219.18,219.18,218.91,219.12,23900.0
2014-08-13 15:00:00,219.14,219.29,219.1,219.28,27700.0,219.14,219.29,219.1,219.28,27700.0
2014-08-13 15:05:00,219.22,219.28,218.9,218.94,15200.0,219.22,219.28,218.9,218.94,15200.0
2014-08-13 15:10:00,218.97,219.0,218.34,218.42,24500.0,218.97,219.0,218.34,218.42,24500.0
2014-08-13 15:15:00,218.48,218.73,218.39,218.7,20700.0,218.48,218.73,218.39,218.7,20700.0
2014-08-13 15:20:00,218.72,218.72,218.3,218.3,13900.0,218.72,218.72,218.3,218.3,13900.0
2014-08-13 15:25:00,218.33,218.45,218.08,218.31,14400.0,218.33,218.45,218.08,218.31,14400.0
2014-08-13 15:30:00,218.24,218.4,218.11,218.22,27400.0,218.24,218.4,218.11,218.22,27400.0
2014-08-13 15:35:00,218.22,218.32,218.08,218.08,32000.0,218.22,218.32,218.08,218.08,32000.0
2014-08-13 15:40:00,218.08,218.44,218.01,218.4,42900.0,218.08,218.44,218.01,218.4,42900.0
2014-08-13 15:45:00,218.44,218.63,218.34,218.52,29000.0,218.44,218.63,218.34,218.52,29000.0
2014-08-13 15:50:00,218.51,218.57,218.27,218.5,76700.0,218.51,218.57,218.27,218.5,76700.0
2014-08-13 15:55:00,218.48,218.69,218.28,218.61,84600.0,218.48,218.69,218.28,218.61,84600.0
2014-08-14 09:30:00,219.0,220.86,218.83,220.68,220100.0,219.0,220.86,218.83,220.68,220100.0
2014-08-14 09:35:00,220.64,222.13,220.39,221.7,177600.0,220.64,222.13,220.39,221.7,177600.0
2014-08-14 09:40:00,221.71,221.8,220.91,221.36,82300.0,221.71,221.8,220.91,221.36,82300.0
2014-08-14 09:45:00,221.26,221.5,220.81,221.03,104400.0,221.26,221.5,220.81,221.03,104400.0
2014-08-14 09:50:00,220.89,221.75,220.55,221.09,59900.0,220.89,221.75,220.55,221.09,59900.0
2014-08-14 09:55:00,221.18,221.28,220.78,221.18,41800.0,221.18,221.28,220.78,221.18,41800.0
2014-08-14 10:00:00,221.18,221.48,220.21,220.87,60200.0,221.18,221.48,220.21,220.87,60200.0
2014-08-14 10:05:00,220.84,221.07,220.5,221.06,17800.0,220.84,221.07,220.5,221.06,17800.0
2014-08-14 10:10:00,221.14,221.39,220.79,220.79,37700.0,221.14,221.39,220.79,220.79,37700.0
2014-08-14 10:15:00,220.63,221.48,220.63,221.38,18800.0,220.63,221.48,220.63,221.38,18800.0
2014-08-14 10:20:00,221.31,221.44,221.0,221.26,15200.0,221.31,221.44,221.0,221.26,15200.0
2014-08-14 10:25:00,221.1,221.23,220.56,220.59,18500.0,221.1,221.23,220.56,220.59,18500.0
2014-08-14 10:30:00,220.59,220.86,220.15,220.17,27900.0,220.59,220.86,220.15,220.17,27900.0
2014-08-14 10:35:00,220.27,220.61,220.1,220.31,22600.0,220.27,220.61,220.1,220.31,22600.0
2014-08-14 10:40:00,220.31,220.88,220.14,220.88,12000.0,220.31,220.88,220.14,220.88,12000.0
2014-08-14 10:45:00,220.87,220.99,220.61,220.8,10800.0,220.87,220.99,220.61,220.8,10800.0
2014-08-14 10:50:00,220.81,220.97,220.72,220.94,13000.0,220.81,220.97,220.72,220.94,13000.0
2014-08-14 10:55:00,220.94,221.22,220.72,220.95,35900.0,220.94,221.22,220.72,220.95,35900.0
2014-08-14 11:00:00,220.87,221.11,220.8,221.0,11700.0,220.87,221.11,220.8,221.0,11700.0
2014-08-14 11:05:00,221.08,221.33,220.87,220.87,12400.0,221.08,221.33,220.87,220.87,12400.0
2014-08-14 11:10:00,220.93,221.3,220.93,221.26,9500.0,220.93,221.3,220.93,221.26,9500.0
2014-08-14 11:15:00,221.15,221.15,220.94,221.0,6200.0,221.15,221.15,220.94,221.0,6200.0
2014-08-14 11:20:00,220.93,220.93,220.4,220.41,10200.0,220.93,220.93,220.4,220.41,10200.0
2014-08-14 11:25:00,220.45,220.69,220.25,220.47,19400.0,220.45,220.69,220.25,220.47,19400.0
2014-08-14 11:30:00,220.47,220.51,220.2,220.23,12700.0,220.47,220.51,220.2,220.23,12700.0
2014-08-14 11:35:00,220.23,220.27,219.52,220.04,44900.0,220.23,220.27,219.52,220.04,44900.0
2014-08-14 11:40:00,219.87,219.97,219.75,219.88,10500.0,219.87,219.97,219.75,219.88,10500.0
2014-08-14 11:45:00,219.93,220.1,219.78,220.01,3500.0,219.93,220.1,219.78,220.01,3500.0
2014-08-14 11:50:00,220.1,220.21,219.95,220.06,15900.0,220.1,220.21,219.95,220.06,15900.0
2014-08-14 11:55:00,220.01,220.19,219.95,220.17,3100.0,220.01,220.19,219.95,220.17,3100.0
2014-08-14 12:00:00,220.11,220.11,219.81,219.93,6300.0,220.11,220.11,219.81,219.93,6300.0
2014-08-14 12:05:00,219.88,220.0,219.83,219.99,3200.0,219.88,220.0,219.83,219.99,3200.0
2014-08-14 12:10:00,219.92,220.3,219.84,219.96,16800.0,219.92,220.3,219.84,219.96,16800.0
2014-08-14 12:15:00,219.99,220.04,219.86,219.86,10100.0,219.99,220.04,219.86,219.86,10100.0
2014-08-14 12:20:00,219.86,219.86,219.57,219.57,7700.0,219.86,219.86,219.57,219.57,7700.0
2014-08-14 12:25:00,219.53,219.63,219.22,219.51,37700.0,219.53,219.63,219.22,219.51,37700.0
2014-08-14 12:30:00,219.62,219.63,219.33,219.41,7700.0,219.62,219.63,219.33,219.41,7700.0
2014-08-14 12:35:00,219.4,219.4,218.71,218.81,34500.0,219.4,219.4,218.71,218.81,34500.0
2014-08-14 12:40:00,218.75,219.19,218.64,219.06,16800.0,218.75,219.19,218.64,219.06,16800.0
2014-08-14 12:45:00,219.0,219.17,218.94,219.04,12100.0,219.0,219.17,218.94,219.04,12100.0
2014-08-14 12:50:00,219.01,219.25,219.0,219.04,20300.0,219.01,219.25,219.0,219.04,20300.0
2014-08-14 12:55:00,219.04,219.12,218.84,218.98,14300.0,219.04,219.12,218.84,218.98,14300.0
2014-08-14 13:00:00,218.95,219.03,218.86,218.92,8800.0,218.95,219.03,218.86,218.92,8800.0
2014-08-14 13:05:00,218.97,219.0,218.86,218.89,13700.0,218.97,219.0,218.86,218.89,13700.0
2014-08-14 13:10:00,218.88,219.01,218.88,218.93,16500.0,218.88,219.01,218.88,218.93,16500.0
2014-08-14 13:15:00,218.97,219.19,218.76,218.76,15600.0,218.97,219.19,218.76,218.76,15600.0
2014-08-14 13:20:00,218.8,218.91,218.65,218.84,8100.0,218.8,218.91,218.65,218.84,8100.0
2014-08-14 13:25:00,218.72,219.0,218.72,218.99,16000.0,218.72,219.0,218.72,218.99,16000.0
2014-08-14 13:30:00,218.99,219.0,218.85,219.0,22600.0,218.99,219.0,218.85,219.0,22600.0
2014-08-14 13:35:00,218.97,219.0,218.93,218.93,17600.0,218.97,219.0,218.93,218.93,17600.0
2014-08-14 13:40:00,218.91,219.0,218.85,218.96,9200.0,218.91,219.0,218.85,218.96,9200.0
2014-08-14 13:45:00,218.99,219.0,218.88,218.98,4100.0,218.99,219.0,218.88,218.98,4100.0
2014-08-14 13:50:00,218.97,219.0,218.88,218.97,10600.0,218.97,219.0,218.88,218.97,10600.0
2014-08-14 13:55:00,219.0,219.0,218.92,218.99,7800.0,219.0,219.0,218.92,218.99,7800.0
2014-08-14 14:00:00,219.0,219.0,218.87,218.87,13600.0,219.0,219.0,218.87,218.87,13600.0
2014-08-14 14:05:00,218.87,218.98,218.84,218.97,4600.0,218.87,218.98,218.84,218.97,4600.0
2014-08-14 14:10:00,218.98,219.09,218.93,219.0,12700.0,218.98,219.09,218.93,219.0,12700.0
2014-08-14 14:15:00,218.92,219.02,218.91,219.02,9200.0,218.92,219.02,218.91,219.02,9200.0
2014-08-14 14:20:00,219.02,219.02,218.71,218.97,18000.0,219.02,219.02,218.71,218.97,18000.0
2014-08-14 14:25:00,218.97,219.02,218.91,219.0,5500.0,218.97,219.02,218.91,219.0,5500.0
2014-08-14 14:30:00,218.95,219.06,218.78,218.9,24500.0,218.95,219.06,218.78,218.9,24500.0
2014-08-14 14:35:00,218.79,219.0,218.78,218.95,12600.0,218.79,219.0,218.78,218.95,12600.0
2014-08-14 14:40:00,218.97,219.0,218.92,218.99,5000.0,218.97,219.0,218.92,218.99,5000.0
2014-08-14 14:45:00,219.0,219.05,218.88,219.0,12400.0,219.0,219.05,218.88,219.0,12400.0
2014-08-14 14:50:00,219.05,219.08,218.94,218.94,17700.0,219.05,219.08,218.94,218.94,17700.0
2014-08-14 14:55:00,218.93,219.54,218.93,219.54,19000.0,218.93,219.54,218.93,219.54,19000.0
2014-08-14 15:00:00,219.55,219.72,219.48,219.65,16000.0,219.55,219.72,219.48,219.65,16000.0
2014-08-14 15:05:00,219.71,219.71,219.4,219.43,18600.0,219.71,219.71,219.4,219.43,18600.0
2014-08-14 15:10:00,219.43,219.63,219.39,219.4,13400.0,219.43,219.63,219.39,219.4,13400.0
2014-08-14 15:15:00,219.48,219.5,219.4,219.5,5900.0,219.48,219.5,219.4,219.5,5900.0
2014-08-14 15:20:00,219.5,219.5,219.36,219.49,8500.0,219.5,219.5,219.36,219.49,8500.0
2014-08-14 15:25:00,219.49,219.49,219.34,219.41,12300.0,219.49,219.49,219.34,219.41,12300.0
2014-08-14 15:30:00,219.42,219.48,219.15,219.15,12900.0,219.42,219.48,219.15,219.15,12900.0
2014-08-14 15:35:00,219.16,219.7,219.16,219.39,19100.0,219.16,219.7,219.16,219.39,19100.0
2014-08-14 15:40:00,219.41,219.42,219.16,219.3,18900.0,219.41,219.42,219.16,219.3,18900.0
2014-08-14 15:45:00,219.3,219.43,219.15,219.3,29000.0,219.3,219.43,219.15,219.3,29000.0
2014-08-14 15:50:00,219.26,219.51,219.21,219.27,45000.0,219.26,219.51,219.21,219.27,45000.0
2014-08-14 15:55:00,219.26,219.59,219.25,219.58,124000.0,219.26,219.59,219.25,219.58,124000.0
2014-08-15 09:30:00,221.4,221.56,219.04,219.75,259300.0,221.4,221.56,219.04,219.75,259300.0
2014-08-15 09:35:00,219.66,220.88,219.49,220.62,26900.0,219.66,220.88,219.49,220.62,26900.0
2014-08-15 09:40:00,220.56,220.6,219.67,219.74,41800.0,220.56,220.6,219.67,219.74,41800.0
2014-08-15 09:45:00,219.84,220.98,219.74,220.96,62500.0,219.84,220.98,219.74,220.96,62500.0
2014-08-15 09:50:00,220.97,221.0,220.11,220.37,46500.0,220.97,221.0,220.11,220.37,46500.0
2014-08-15 09:55:00,220.37,220.83,220.18,220.58,26000.0,220.37,220.83,220.18,220.58,26000.0
2014-08-15 10:00:00,220.5,220.55,220.02,220.02,16800.0,220.5,220.55,220.02,220.02,16800.0
2014-08-15 10:05:00,220.03,220.67,219.75,220.64,26100.0,220.03,220.67,219.75,220.64,26100.0
2014-08-15 10:10:00,220.62,220.76,220.35,220.59,15500.0,220.62,220.76,220.35,220.59,15500.0
2014-08-15 10:15:00,220.47,220.58,220.0,220.28,27800.0,220.47,220.58,220.0,220.28,27800.0
2014-08-15 10:20:00,220.03,220.29,219.52,220.29,23500.0,220.03,220.29,219.52,220.29,23500.0
2014-08-15 10:25:00,220.1,220.16,219.6,219.64,9600.0,220.1,220.16,219.6,219.64,9600.0
2014-08-15 10:30:00,219.65,220.39,219.65,220.21,29900.0,219.65,220.39,219.65,220.21,29900.0
2014-08-15 10:35:00,220.21,220.28,220.05,220.21,17600.0,220.21,220.28,220.05,220.21,17600.0
2014-08-15 10:40:00,220.24,220.25,219.62,219.66,27700.0,220.24,220.25,219.62,219.66,27700.0
2014-08-15 10:45:00,219.68,219.98,218.98,219.0,44200.0,219.68,219.98,218.98,219.0,44200.0
2014-08-15 10:50:00,218.99,219.45,218.5,218.55,40300.0,218.99,219.45,218.5,218.55,40300.0
2014-08-15 10:55:00,218.66,218.66,217.38,217.92,67500.0,218.66,218.66,217.38,217.92,67500.0
2014-08-15 11:00:00,218.22,218.81,217.93,218.8,25200.0,218.22,218.81,217.93,218.8,25200.0
2014-08-15 11:05:00,218.62,218.68,218.15,218.2,11700.0,218.62,218.68,218.15,218.2,11700.0
2014-08-15 11:10:00,218.18,218.47,218.01,218.17,32600.0,218.18,218.47,218.01,218.17,32600.0
2014-08-15 11:15:00,218.09,218.5,218.0,218.15,21800.0,218.09,218.5,218.0,218.15,21800.0
2014-08-15 11:20:00,218.18,218.49,218.0,218.24,22100.0,218.18,218.49,218.0,218.24,22100.0
2014-08-15 11:25:00,218.18,218.47,218.0,218.39,25700.0,218.18,218.47,218.0,218.39,25700.0
2014-08-15 11:30:00,218.24,218.26,217.29,217.44,56700.0,218.24,218.26,217.29,217.44,56700.0
2014-08-15 11:35:00,217.33,217.73,217.09,217.7,17700.0,217.33,217.73,217.09,217.7,17700.0
2014-08-15 11:40:00,217.29,218.03,217.29,217.8,5300.0,217.29,218.03,217.29,217.8,5300.0
2014-08-15 11:45:00,217.82,218.5,217.82,218.43,12400.0,217.82,218.5,217.82,218.43,12400.0
2014-08-15 11:50:00,218.34,218.48,217.92,218.16,22900.0,218.34,218.48,217.92,218.16,22900.0
2014-08-15 11:55:00,218.15,218.3,217.7,218.05,17200.0,218.15,218.3,217.7,218.05,17200.0
2014-08-15 12:00:00,218.05,218.05,217.53,217.8,17000.0,218.05,218.05,217.53,217.8,17000.0
2014-08-15 12:05:00,217.59,218.36,217.59,218.29,18200.0,217.59,218.36,217.59,218.29,18200.0
2014-08-15 12:10:00,218.39,218.45,218.16,218.25,16200.0,218.39,218.45,218.16,218.25,16200.0
2014-08-15 12:15:00,218.33,218.38,217.77,218.19,8000.0,218.33,218.38,217.77,218.19,8000.0
2014-08-15 12:20:00,218.04,218.22,217.56,218.09,13400.0,218.04,218.22,217.56,218.09,13400.0
2014-08-15 12:25:00,218.16,218.42,217.87,217.9,7700.0,218.16,218.42,217.87,217.9,7700.0
2014-08-15 12:30:00,218.19,218.29,217.85,218.16,17100.0,218.19,218.29,217.85,218.16,17100.0
2014-08-15 12:35:00,218.19,218.78,218.11,218.61,16000.0,218.19,218.78,218.11,218.61,16000.0
2014-08-15 12:40:00,218.73,219.18,218.54,219.18,20600.0,218.73,219.18,218.54,219.18,20600.0
2014-08-15 12:45:00,219.1,219.1,218.15,218.35,19200.0,219.1,219.1,218.15,218.35,19200.0
2014-08-15 12:50:00,218.21,218.53,218.21,218.49,12500.0,218.21,218.53,218.21,218.49,12500.0
2014-08-15 12:55:00,218.45,218.74,218.17,218.3,16800.0,218.45,218.74,218.17,218.3,16800.0
2014-08-15 13:00:00,218.17,218.36,218.0,218.04,13200.0,218.17,218.36,218.0,218.04,13200.0
2014-08-15 13:05:00,218.13,218.86,218.04,218.78,25800.0,218.13,218.86,218.04,218.78,25800.0
2014-08-15 13:10:00,218.78,218.78,218.39,218.42,8400.0,218.78,218.78,218.39,218.42,8400.0
2014-08-15 13:15:00,218.37,219.18,218.31,219.18,18800.0,218.37,219.18,218.31,219.18,18800.0
2014-08-15 13:20:00,219.18,219.18,218.63,218.85,13700.0,219.18,219.18,218.63,218.85,13700.0
2014-08-15 13:25:00,218.85,218.92,218.64,218.65,2400.0,218.85,218.92,218.64,218.65,2400.0
2014-08-15 13:30:00,218.63,218.77,218.49,218.6,7000.0,218.63,218.77,218.49,218.6,7000.0
2014-08-15 13:35:00,218.55,218.88,218.55,218.61,3200.0,218.55,218.88,218.55,218.61,3200.0
2014-08-15 13:40:00,218.74,218.93,218.64,218.64,6800.0,218.74,218.93,218.64,218.64,6800.0
2014-08-15 13:45:00,218.58,218.83,218.57,218.6,3200.0,218.58,218.83,218.57,218.6,3200.0
2014-08-15 13:50:00,218.55,218.63,218.08,218.08,9400.0,218.55,218.63,218.08,218.08,9400.0
2014-08-15 13:55:00,218.05,218.17,217.91,218.08,8200.0,218.05,218.17,217.91,218.08,8200.0
2014-08-15 14:00:00,218.17,218.28,218.11,218.21,7300.0,218.17,218.28,218.11,218.21,7300.0
2014-08-15 14:05:00,218.25,218.45,218.1,218.1,9200.0,218.25,218.45,218.1,218.1,9200.0
2014-08-15 14:10:00,218.07,218.39,218.07,218.28,8200.0,218.07,218.39,218.07,218.28,8200.0
2014-08-15 14:15:00,218.38,218.48,218.16,218.16,6900.0,218.38,218.48,218.16,218.16,6900.0
2014-08-15 14:20:00,218.1,218.67,218.04,218.67,6700.0,218.1,218.67,218.04,218.67,6700.0
2014-08-15 14:25:00,218.86,218.93,218.74,218.84,10400.0,218.86,218.93,218.74,218.84,10400.0
2014-08-15 14:30:00,218.84,218.95,218.59,218.59,4900.0,218.84,218.95,218.59,218.59,4900.0
2014-08-15 14:35:00,218.78,219.0,218.76,218.83,5100.0,218.78,219.0,218.76,218.83,5100.0
2014-08-15 14:40:00,218.99,219.05,218.84,219.01,6200.0,218.99,219.05,218.84,219.01,6200.0
2014-08-15 14:45:00,219.05,219.15,218.86,218.93,17400.0,219.05,219.15,218.86,218.93,17400.0
2014-08-15 14:50:00,218.94,218.94,218.72,218.74,11400.0,218.94,218.94,218.72,218.74,11400.0
2014-08-15 14:55:00,218.83,218.84,218.62,218.62,2600.0,218.83,218.84,218.62,218.62,2600.0
2014-08-15 15:00:00,218.63,218.79,218.54,218.62,6300.0,218.63,218.79,218.54,218.62,6300.0
2014-08-15 15:05:00,218.55,218.8,218.5,218.72,10900.0,218.55,218.8,218.5,218.72,10900.0
2014-08-15 15:10:00,218.67,218.73,218.45,218.56,7300.0,218.67,218.73,218.45,218.56,7300.0
2014-08-15 15:15:00,218.48,218.92,218.47,218.81,8700.0,218.48,218.92,218.47,218.81,8700.0
2014-08-15 15:20:00,218.68,218.71,218.45,218.55,12100.0,218.68,218.71,218.45,218.55,12100.0
2014-08-15 15:25:00,218.51,218.8,218.47,218.53,5200.0,218.51,218.8,218.47,218.53,5200.0
2014-08-15 15:30:00,218.47,218.81,218.36,218.7,12800.0,218.47,218.81,218.36,218.7,12800.0
2014-08-15 15:35:00,218.63,218.78,218.5,218.67,16100.0,218.63,218.78,218.5,218.67,16100.0
2014-08-15 15:40:00,218.67,218.81,218.58,218.71,15000.0,218.67,218.81,218.58,218.71,15000.0
2014-08-15 15:45:00,218.71,218.74,218.5,218.68,20700.0,218.71,218.74,218.5,218.68,20700.0
2014-08-15 15:50:00,218.65,218.96,218.65,218.85,31900.0,218.65,218.96,218.65,218.85,31900.0
2014-08-15 15:55:00,218.83,218.98,218.7,218.85,52400.0,218.83,218.98,218.7,218.85,52400.0
2014-08-18 09:30:00,220.0,220.56,219.46,220.54,85300.0,220.0,220.56,219.46,220.54,85300.0
2014-08-18 09:35:00,220.55,221.25,220.29,220.8,65400.0,220.55,221.25,220.29,220.8,65400.0
2014-08-18 09:40:00,220.78,220.99,220.17,220.3,38200.0,220.78,220.99,220.17,220.3,38200.0
2014-08-18 09:45:00,220.3,220.59,219.68,219.82,51300.0,220.3,220.59,219.68,219.82,51300.0
2014-08-18 09:50:00,219.9,220.75,219.81,220.72,38800.0,219.9,220.75,219.81,220.72,38800.0
2014-08-18 09:55:00,220.65,221.0,219.73,219.91,80000.0,220.65,221.0,219.73,219.91,80000.0
2014-08-18 10:00:00,219.99,220.36,219.65,219.8,30000.0,219.99,220.36,219.65,219.8,30000.0
2014-08-18 10:05:00,219.64,219.91,219.2,219.32,57600.0,219.64,219.91,219.2,219.32,57600.0
2014-08-18 10:10:00,219.27,219.8,219.27,219.5,22800.0,219.27,219.8,219.27,219.5,22800.0
2014-08-18 10:15:00,219.52,220.02,219.52,219.85,19600.0,219.52,220.02,219.52,219.85,19600.0
2014-08-18 10:20:00,219.77,219.98,219.43,219.53,22900.0,219.77,219.98,219.43,219.53,22900.0
2014-08-18 10:25:00,219.53,219.65,219.17,219.41,22600.0,219.53,219.65,219.17,219.41,22600.0
2014-08-18 10:30:00,219.48,219.57,219.17,219.35,16500.0,219.48,219.57,219.17,219.35,16500.0
2014-08-18 10:35:00,219.38,219.72,219.32,219.62,11000.0,219.38,219.72,219.32,219.62,11000.0
2014-08-18 10:40:00,219.65,220.2,219.65,219.98,26900.0,219.65,220.2,219.65,219.98,26900.0
2014-08-18 10:45:00,219.9,220.2,219.9,220.17,14600.0,219.9,220.2,219.9,220.17,14600.0
2014-08-18 10:50:00,220.21,220.6,220.21,220.51,32000.0,220.21,220.6,220.21,220.51,32000.0
2014-08-18 10:55:00,220.49,220.5,220.04,220.33,14700.0,220.49,220.5,220.04,220.33,14700.0
2014-08-18 11:00:00,220.4,220.5,220.13,220.16,13800.0,220.4,220.5,220.13,220.16,13800.0
2014-08-18 11:05:00,220.11,220.11,219.77,219.92,14400.0,220.11,220.11,219.77,219.92,14400.0
2014-08-18 11:10:00,219.99,220.25,219.95,220.02,13800.0,219.99,220.25,219.95,220.02,13800.0
2014-08-18 11:15:00,220.05,220.08,219.88,219.88,6600.0,220.05,220.08,219.88,219.88,6600.0
2014-08-18 11:20:00,219.88,220.09,219.88,219.99,8400.0,219.88,220.09,219.88,219.99,8400.0
2014-08-18 11:25:00,219.99,220.09,219.89,220.01,11500.0,219.99,220.09,219.89,220.01,11500.0
2014-08-18 11:30:00,220.01,220.05,219.5,219.64,13100.0,220.01,220.05,219.5,219.64,13100.0
2014-08-18 11:35:00,219.64,219.77,219.64,219.66,6700.0,219.64,219.77,219.64,219.66,6700.0
2014-08-18 11:40:00,219.69,219.77,219.55,219.71,4300.0,219.69,219.77,219.55,219.71,4300.0
2014-08-18 11:45:00,219.71,219.9,219.6,219.79,6300.0,219.71,219.9,219.6,219.79,6300.0
2014-08-18 11:50:00,219.79,221.06,219.23,219.67,28200.0,219.79,221.06,219.23,219.67,28200.0
2014-08-18 11:55:00,219.76,219.78,219.5,219.57,6800.0,219.76,219.78,219.5,219.57,6800.0
2014-08-18 12:00:00,219.63,219.92,219.52,219.63,10300.0,219.63,219.92,219.52,219.63,10300.0
2014-08-18 12:05:00,219.65,219.88,219.61,219.61,20900.0,219.65,219.88,219.61,219.61,20900.0
2014-08-18 12:10:00,219.6,219.64,219.41,219.48,19900.0,219.6,219.64,219.41,219.48,19900.0
2014-08-18 12:15:00,219.45,219.79,219.32,219.68,17700.0,219.45,219.79,219.32,219.68,17700.0
2014-08-18 12:20:00,219.68,219.8,219.64,219.8,6600.0,219.68,219.8,219.64,219.8,6600.0
2014-08-18 12:25:00,219.8,219.93,219.74,219.86,4500.0,219.8,219.93,219.74,219.86,4500.0
2014-08-18 12:30:00,219.8,219.99,219.79,219.98,5800.0,219.8,219.99,219.79,219.98,5800.0
2014-08-18 12:35:00,219.96,220.14,219.94,220.07,21600.0,219.96,220.14,219.94,220.07,21600.0
2014-08-18 12:40:00,220.0,220.01,219.59,219.87,9000.0,220.0,220.01,219.59,219.87,9000.0
2014-08-18 12:45:00,219.84,219.89,219.74,219.86,3800.0,219.84,219.89,219.74,219.86,3800.0
2014-08-18 12:50:00,219.85,220.0,219.73,219.8,7500.0,219.85,220.0,219.73,219.8,7500.0
2014-08-18 12:55:00,219.87,219.87,219.65,219.65,1800.0,219.87,219.87,219.65,219.65,1800.0
2014-08-18 13:00:00,219.69,219.95,219.61,219.65,9900.0,219.69,219.95,219.61,219.65,9900.0
2014-08-18 13:05:00,219.63,219.64,219.23,219.23,15600.0,219.63,219.64,219.23,219.23,15600.0
2014-08-18 13:10:00,219.28,219.49,219.13,219.33,11000.0,219.28,219.49,219.13,219.33,11000.0
2014-08-18 13:15:00,219.35,219.35,219.13,219.24,14600.0,219.35,219.35,219.13,219.24,14600.0
2014-08-18 13:20:00,219.27,219.31,219.02,219.03,15400.0,219.27,219.31,219.02,219.03,15400.0
2014-08-18 13:25:00,219.02,219.47,218.91,219.34,16700.0,219.02,219.47,218.91,219.34,16700.0
2014-08-18 13:30:00,219.45,219.9,219.44,219.66,6000.0,219.45,219.9,219.44,219.66,6000.0
2014-08-18 13:35:00,219.6,219.75,219.54,219.71,8100.0,219.6,219.75,219.54,219.71,8100.0
2014-08-18 13:40:00,219.71,219.85,219.62,219.73,10800.0,219.71,219.85,219.62,219.73,10800.0
2014-08-18 13:45:00,219.73,219.75,219.57,219.72,9300.0,219.73,219.75,219.57,219.72,9300.0
2014-08-18 13:50:00,219.72,219.94,219.72,219.88,10400.0,219.72,219.94,219.72,219.88,10400.0
2014-08-18 13:55:00,219.82,219.83,219.6,219.65,12500.0,219.82,219.83,219.6,219.65,12500.0
2014-08-18 14:00:00,219.6,219.71,219.49,219.59,7100.0,219.6,219.71,219.49,219.59,7100.0
2014-08-18 14:05:00,219.6,219.61,219.47,219.57,7800.0,219.6,219.61,219.47,219.57,7800.0
2014-08-18 14:10:00,219.57,219.73,219.41,219.48,16600.0,219.57,219.73,219.41,219.48,16600.0
2014-08-18 14:15:00,219.47,219.57,219.4,219.52,8300.0,219.47,219.57,219.4,219.52,8300.0
2014-08-18 14:20:00,219.51,219.52,219.42,219.45,8400.0,219.51,219.52,219.42,219.45,8400.0
2014-08-18 14:25:00,219.43,219.5,219.09,219.09,16900.0,219.43,219.5,219.09,219.09,16900.0
2014-08-18 14:30:00,219.09,219.36,219.09,219.15,12800.0,219.09,219.36,219.09,219.15,12800.0
2014-08-18 14:35:00,219.22,219.32,219.2,219.24,5200.0,219.22,219.32,219.2,219.24,5200.0
2014-08-18 14:40:00,219.25,219.34,219.16,219.16,11000.0,219.25,219.34,219.16,219.16,11000.0
2014-08-18 14:45:00,219.12,219.29,219.06,219.28,8500.0,219.12,219.29,219.06,219.28,8500.0
2014-08-18 14:50:00,219.26,219.31,219.13,219.23,10200.0,219.26,219.31,219.13,219.23,10200.0
2014-08-18 14:55:00,219.23,219.34,219.2,219.2,7400.0,219.23,219.34,219.2,219.2,7400.0
2014-08-18 15:00:00,219.21,219.47,219.21,219.32,8400.0,219.21,219.47,219.21,219.32,8400.0
2014-08-18 15:05:00,219.32,219.43,219.21,219.33,10700.0,219.32,219.43,219.21,219.33,10700.0
2014-08-18 15:10:00,219.33,219.4,219.24,219.29,13500.0,219.33,219.4,219.24,219.29,13500.0
2014-08-18 15:15:00,219.27,219.35,219.24,219.28,6600.0,219.27,219.35,219.24,219.28,6600.0
2014-08-18 15:20:00,219.29,219.33,219.12,219.25,12500.0,219.29,219.33,219.12,219.25,12500.0
2014-08-18 15:25:00,219.14,219.25,218.9,219.03,35100.0,219.14,219.25,218.9,219.03,35100.0
2014-08-18 15:30:00,219.0,219.22,219.0,219.15,11100.0,219.0,219.22,219.0,219.15,11100.0
2014-08-18 15:35:00,219.15,219.15,218.91,218.93,19700.0,219.15,219.15,218.91,218.93,19700.0
2014-08-18 15:40:00,218.92,219.08,218.88,219.03,13000.0,218.92,219.08,218.88,219.03,13000.0
2014-08-18 15:45:00,219.02,219.15,218.93,219.13,29300.0,219.02,219.15,218.93,219.13,29300.0
2014-08-18 15:50:00,219.13,219.35,218.97,219.02,71400.0,219.13,219.35,218.97,219.02,71400.0
2014-08-18 15:55:00,219.12,219.33,218.88,219.24,80800.0,219.12,219.33,218.88,219.24,80800.0
2014-08-19 09:30:00,219.42,220.0,219.2,219.71,46100.0,219.42,220.0,219.2,219.71,46100.0
2014-08-19 09:35:00,219.69,219.96,219.21,219.35,27400.0,219.69,219.96,219.21,219.35,27400.0
2014-08-19 09:40:00,219.43,219.95,219.22,219.57,51100.0,219.43,219.95,219.22,219.57,51100.0
2014-08-19 09:45:00,219.57,219.76,218.78,219.0,30400.0,219.57,219.76,218.78,219.0,30400.0
2014-08-19 09:50:00,218.86,219.39,218.72,218.87,38400.0,218.86,219.39,218.72,218.87,38400.0
2014-08-19 09:55:00,218.77,219.22,218.76,218.93,30400.0,218.77,219.22,218.76,218.93,30400.0
2014-08-19 10:00:00,219.05,219.18,218.53,218.72,39200.0,219.05,219.18,218.53,218.72,39200.0
2014-08-19 10:05:00,218.75,218.77,218.1,218.53,23600.0,218.75,218.77,218.1,218.53,23600.0
2014-08-19 10:10:00,218.49,218.95,218.26,218.68,43900.0,218.49,218.95,218.26,218.68,43900.0
2014-08-19 10:15:00,218.55,218.91,218.2,218.5,11100.0,218.55,218.91,218.2,218.5,11100.0
2014-08-19 10:20:00,218.5,218.91,218.43,218.91,8000.0,218.5,218.91,218.43,218.91,8000.0
2014-08-19 10:25:00,218.88,218.9,218.3,218.34,11900.0,218.88,218.9,218.3,218.34,11900.0
2014-08-19 10:30:00,218.32,218.43,218.0,218.34,44400.0,218.32,218.43,218.0,218.34,44400.0
2014-08-19 10:35:00,218.2,218.25,217.73,217.8,47200.0,218.2,218.25,217.73,217.8,47200.0
2014-08-19 10:40:00,217.75,217.95,217.56,217.75,25900.0,217.75,217.95,217.56,217.75,25900.0
2014-08-19 10:45:00,217.78,218.5,217.7,218.3,17600.0,217.78,218.5,217.7,218.3,17600.0
2014-08-19 10:50:00,218.29,218.36,217.98,218.15,7100.0,218.29,218.36,217.98,218.15,7100.0
2014-08-19 10:55:00,218.14,218.14,217.58,217.58,6300.0,218.14,218.14,217.58,217.58,6300.0
2014-08-19 11:00:00,217.58,217.97,217.58,217.78,7200.0,217.58,217.97,217.58,217.78,7200.0
2014-08-19 11:05:00,217.74,217.89,217.6,217.76,6400.0,217.74,217.89,217.6,217.76,6400.0
2014-08-19 11:10:00,217.63,218.0,217.63,217.99,22300.0,217.63,218.0,217.63,217.99,22300.0
2014-08-19 11:15:00,217.86,218.03,217.72,218.0,10200.0,217.86,218.03,217.72,218.0,10200.0
2014-08-19 11:20:00,217.97,218.0,217.76,217.88,7900.0,217.97,218.0,217.76,217.88,7900.0
2014-08-19 11:25:00,217.78,217.89,217.6,217.69,6200.0,217.78,217.89,217.6,217.69,6200.0
2014-08-19 11:30:00,217.72,217.81,217.62,217.81,13300.0,217.72,217.81,217.62,217.81,13300.0
2014-08-19 11:35:00,217.82,217.84,217.54,217.54,13000.0,217.82,217.84,217.54,217.54,13000.0
2014-08-19 11:40:00,217.54,217.58,217.3,217.56,6800.0,217.54,217.58,217.3,217.56,6800.0
2014-08-19 11:45:00,217.55,217.6,217.28,217.28,5300.0,217.55,217.6,217.28,217.28,5300.0
2014-08-19 11:50:00,217.33,217.45,217.12,217.39,15700.0,217.33,217.45,217.12,217.39,15700.0
2014-08-19 11:55:00,217.43,217.6,217.14,217.14,12400.0,217.43,217.6,217.14,217.14,12400.0
2014-08-19 12:00:00,217.14,217.44,217.05,217.35,24200.0,217.14,217.44,217.05,217.35,24200.0
2014-08-19 12:05:00,217.13,217.2,217.01,217.2,19500.0,217.13,217.2,217.01,217.2,19500.0
2014-08-19 12:10:00,217.2,217.7,217.1,217.59,12700.0,217.2,217.7,217.1,217.59,12700.0
2014-08-19 12:15:00,217.71,217.71,217.2,217.27,5800.0,217.71,217.71,217.2,217.27,5800.0
2014-08-19 12:20:00,217.27,217.59,217.27,217.51,4500.0,217.27,217.59,217.27,217.51,4500.0
2014-08-19 12:25:00,217.6,217.8,217.4,217.4,14700.0,217.6,217.8,217.4,217.4,14700.0
2014-08-19 12:30:00,217.4,217.4,216.58,216.86,45000.0,217.4,217.4,216.58,216.86,45000.0
2014-08-19 12:35:00,216.97,217.0,216.75,216.82,8000.0,216.97,217.0,216.75,216.82,8000.0
2014-08-19 12:40:00,216.88,216.94,216.8,216.92,5800.0,216.88,216.94,216.8,216.92,5800.0
2014-08-19 12:45:00,216.86,217.07,216.8,216.84,3400.0,216.86,217.07,216.8,216.84,3400.0
2014-08-19 12:50:00,216.94,217.14,216.84,217.0,11000.0,216.94,217.14,216.84,217.0,11000.0
2014-08-19 12:55:00,216.93,217.1,216.88,216.93,5700.0,216.93,217.1,216.88,216.93,5700.0
2014-08-19 13:00:00,216.88,217.01,216.79,216.93,4100.0,216.88,217.01,216.79,216.93,4100.0
2014-08-19 13:05:00,216.92,217.07,216.82,216.99,7300.0,216.92,217.07,216.82,216.99,7300.0
2014-08-19 13:10:00,217.04,217.05,216.91,216.98,10200.0,217.04,217.05,216.91,216.98,10200.0
2014-08-19 13:15:00,216.98,217.05,216.78,216.78,8700.0,216.98,217.05,216.78,216.78,8700.0
2014-08-19 13:20:00,216.77,217.02,216.76,217.02,3000.0,216.77,217.02,216.76,217.02,3000.0
2014-08-19 13:25:00,217.0,217.23,216.96,217.23,17900.0,217.0,217.23,216.96,217.23,17900.0
2014-08-19 13:30:00,217.27,217.8,217.26,217.71,26200.0,217.27,217.8,217.26,217.71,26200.0
2014-08-19 13:35:00,217.72,217.89,217.71,217.87,6900.0,217.72,217.89,217.71,217.87,6900.0
2014-08-19 13:40:00,217.87,218.05,217.84,218.03,14700.0,217.87,218.05,217.84,218.03,14700.0
2014-08-19 13:45:00,218.03,218.55,217.93,218.51,57000.0,218.03,218.55,217.93,218.51,57000.0
2014-08-19 13:50:00,218.52,218.52,217.98,218.25,14000.0,218.52,218.52,217.98,218.25,14000.0
2014-08-19 13:55:00,218.4,218.48,218.3,218.47,3400.0,218.4,218.48,218.3,218.47,3400.0
2014-08-19 14:00:00,218.47,218.48,218.33,218.47,4700.0,218.47,218.48,218.33,218.47,4700.0
2014-08-19 14:05:00,218.44,218.44,218.17,218.29,4700.0,218.44,218.44,218.17,218.29,4700.0
2014-08-19 14:10:00,218.25,218.42,218.25,218.4,2700.0,218.25,218.42,218.25,218.4,2700.0
2014-08-19 14:15:00,218.32,218.43,218.23,218.43,3800.0,218.32,218.43,218.23,218.43,3800.0
2014-08-19 14:20:00,218.36,218.43,218.34,218.36,4600.0,218.36,218.43,218.34,218.36,4600.0
2014-08-19 14:25:00,218.33,218.4,218.0,218.06,16500.0,218.33,218.4,218.0,218.06,16500.0
2014-08-19 14:30:00,218.01,218.1,217.86,217.93,7000.0,218.01,218.1,217.86,217.93,7000.0
2014-08-19 14:35:00,217.91,217.93,217.8,217.83,4300.0,217.91,217.93,217.8,217.83,4300.0
2014-08-19 14:40:00,217.81,218.03,217.8,217.9,7400.0,217.81,218.03,217.8,217.9,7400.0
2014-08-19 14:45:00,217.95,218.08,217.74,218.0,17600.0,217.95,218.08,217.74,218.0,17600.0
2014-08-19 14:50:00,218.09,218.45,218.07,218.44,8200.0,218.09,218.45,218.07,218.44,8200.0
2014-08-19 14:55:00,218.36,218.43,218.18,218.43,6800.0,218.36,218.43,218.18,218.43,6800.0
2014-08-19 15:00:00,218.39,218.5,218.33,218.43,4500.0,218.39,218.5,218.33,218.43,4500.0
2014-08-19 15:05:00,218.4,218.75,218.4,218.68,9800.0,218.4,218.75,218.4,218.68,9800.0
2014-08-19 15:10:00,218.69,218.7,218.41,218.59,5700.0,218.69,218.7,218.41,218.59,5700.0
2014-08-19 15:15:00,218.6,218.69,218.56,218.56,7400.0,218.6,218.69,218.56,218.56,7400.0
2014-08-19 15:20:00,218.65,218.69,218.56,218.59,7900.0,218.65,218.69,218.56,218.59,7900.0
2014-08-19 15:25:00,218.65,218.7,218.61,218.68,12600.0,218.65,218.7,218.61,218.68,12600.0
2014-08-19 15:30:00,218.69,218.7,218.56,218.67,14400.0,218.69,218.7,218.56,218.67,14400.0
2014-08-19 15:35:00,218.69,218.74,218.37,218.5,216900.0,218.69,218.74,218.37,218.5,216900.0
2014-08-19 15:40:00,218.45,218.47,218.06,218.3,15500.0,218.45,218.47,218.06,218.3,15500.0
2014-08-19 15:45:00,218.26,218.41,218.05,218.41,15100.0,218.26,218.41,218.05,218.41,15100.0
2014-08-19 15:50:00,218.37,218.46,218.12,218.38,31300.0,218.37,218.46,218.12,218.38,31300.0
2014-08-19 15:55:00,218.39,218.46,218.13,218.28,48600.0,218.39,218.46,218.13,218.28,48600.0
2014-08-20 09:30:00,217.96,217.96,215.66,216.13,68200.0,217.96,217.96,215.66,216.13,68200.0
2014-08-20 09:35:00,216.17,216.95,215.43,216.46,45400.0,216.17,216.95,215.43,216.46,45400.0
2014-08-20 09:40:00,216.46,216.79,215.52,216.65,35500.0,216.46,216.79,215.52,216.65,35500.0
2014-08-20 09:45:00,216.57,217.47,216.34,216.85,50900.0,216.57,217.47,216.34,216.85,50900.0
2014-08-20 09:50:00,216.76,217.24,216.68,217.21,24400.0,216.76,217.24,216.68,217.21,24400.0
2014-08-20 09:55:00,217.2,217.41,216.89,217.39,26700.0,217.2,217.41,216.89,217.39,26700.0
2014-08-20 10:00:00,217.25,217.37,216.4,216.4,27800.0,217.25,217.37,216.4,216.4,27800.0
2014-08-20 10:05:00,216.44,216.8,216.21,216.23,30500.0,216.44,216.8,216.21,216.23,30500.0
2014-08-20 10:10:00,216.2,216.86,216.12,216.57,27800.0,216.2,216.86,216.12,216.57,27800.0
2014-08-20 10:15:00,216.67,216.89,216.37,216.59,17400.0,216.67,216.89,216.37,216.59,17400.0
2014-08-20 10:20:00,216.66,217.45,216.63,217.42,31100.0,216.66,217.45,216.63,217.42,31100.0
2014-08-20 10:25:00,217.17,217.5,217.04,217.4,19700.0,217.17,217.5,217.04,217.4,19700.0
2014-08-20 10:30:00,217.22,217.52,217.09,217.47,16500.0,217.22,217.52,217.09,217.47,16500.0
2014-08-20 10:35:00,217.45,217.92,217.23,217.26,31000.0,217.45,217.92,217.23,217.26,31000.0
2014-08-20 10:40:00,217.31,217.59,217.13,217.59,11700.0,217.31,217.59,217.13,217.59,11700.0
2014-08-20 10:45:00,217.62,217.96,217.53,217.95,26600.0,217.62,217.96,217.53,217.95,26600.0
2014-08-20 10:50:00,217.9,218.51,217.87,218.41,35500.0,217.9,218.51,217.87,218.41,35500.0
2014-08-20 10:55:00,218.56,218.81,218.4,218.48,21800.0,218.56,218.81,218.4,218.48,21800.0
2014-08-20 11:00:00,218.4,218.46,218.13,218.15,6900.0,218.4,218.46,218.13,218.15,6900.0
2014-08-20 11:05:00,218.14,218.33,217.95,218.04,13300.0,218.14,218.33,217.95,218.04,13300.0
2014-08-20 11:10:00,218.17,218.25,218.05,218.09,3200.0,218.17,218.25,218.05,218.09,3200.0
2014-08-20 11:15:00,218.13,218.13,217.77,217.87,6400.0,218.13,218.13,217.77,217.87,6400.0
2014-08-20 11:20:00,217.89,218.0,217.66,217.85,11500.0,217.89,218.0,217.66,217.85,11500.0
2014-08-20 11:25:00,217.76,218.06,217.69,218.05,4000.0,217.76,218.06,217.69,218.05,4000.0
2014-08-20 11:30:00,217.94,218.1,217.84,218.09,3100.0,217.94,218.1,217.84,218.09,3100.0
2014-08-20 11:35:00,218.19,218.62,218.02,218.55,9400.0,218.19,218.62,218.02,218.55,9400.0
2014-08-20 11:40:00,218.55,218.69,218.5,218.58,5700.0,218.55,218.69,218.5,218.58,5700.0
2014-08-20 11:45:00,218.45,218.6,218.19,218.58,10300.0,218.45,218.6,218.19,218.58,10300.0
2014-08-20 11:50:00,218.58,218.71,218.5,218.59,12000.0,218.58,218.71,218.5,218.59,12000.0
2014-08-20 11:55:00,218.62,218.7,218.51,218.67,3100.0,218.62,218.7,218.51,218.67,3100.0
2014-08-20 12:00:00,218.61,218.64,218.5,218.56,10300.0,218.61,218.64,218.5,218.56,10300.0
2014-08-20 12:05:00,218.5,218.74,218.5,218.74,2700.0,218.5,218.74,218.5,218.74,2700.0
2014-08-20 12:10:00,218.7,219.0,218.7,219.0,18400.0,218.7,219.0,218.7,219.0,18400.0
2014-08-20 12:15:00,219.0,219.15,219.0,219.03,11600.0,219.0,219.15,219.0,219.03,11600.0
2014-08-20 12:20:00,219.12,219.34,218.97,218.98,17800.0,219.12,219.34,218.97,218.98,17800.0
2014-08-20 12:25:00,218.87,218.87,218.72,218.83,3300.0,218.87,218.87,218.72,218.83,3300.0
2014-08-20 12:30:00,218.8,218.94,218.77,218.94,2400.0,218.8,218.94,218.77,218.94,2400.0
2014-08-20 12:35:00,218.95,219.28,218.95,219.23,5800.0,218.95,219.28,218.95,219.23,5800.0
2014-08-20 12:40:00,219.25,219.27,219.17,219.25,9300.0,219.25,219.27,219.17,219.25,9300.0
2014-08-20 12:45:00,219.26,219.42,219.16,219.16,18600.0,219.26,219.42,219.16,219.16,18600.0
2014-08-20 12:50:00,219.09,219.13,218.72,218.76,9300.0,219.09,219.13,218.72,218.76,9300.0
2014-08-20 12:55:00,218.73,219.16,218.73,219.07,3000.0,218.73,219.16,218.73,219.07,3000.0
2014-08-20 13:00:00,219.21,219.25,219.0,219.13,2900.0,219.21,219.25,219.0,219.13,2900.0
2014-08-20 13:05:00,219.14,219.2,219.08,219.16,2900.0,219.14,219.2,219.08,219.16,2900.0
2014-08-20 13:10:00,219.19,219.19,218.91,218.93,2900.0,219.19,219.19,218.91,218.93,2900.0
2014-08-20 13:15:00,219.02,219.21,218.88,219.08,3400.0,219.02,219.21,218.88,219.08,3400.0
2014-08-20 13:20:00,218.96,219.16,218.96,219.08,900.0,218.96,219.16,218.96,219.08,900.0
2014-08-20 13:25:00,219.08,219.17,218.89,218.89,1400.0,219.08,219.17,218.89,218.89,1400.0
2014-08-20 13:30:00,219.09,219.09,218.89,218.92,6000.0,219.09,219.09,218.89,218.92,6000.0
2014-08-20 13:35:00,218.9,218.95,218.54,218.72,7800.0,218.9,218.95,218.54,218.72,7800.0
2014-08-20 13:40:00,218.81,218.87,218.67,218.77,5800.0,218.81,218.87,218.67,218.77,5800.0
2014-08-20 13:45:00,218.8,218.88,218.58,218.88,5400.0,218.8,218.88,218.58,218.88,5400.0
2014-08-20 13:50:00,218.95,218.95,218.72,218.88,9500.0,218.95,218.95,218.72,218.88,9500.0
2014-08-20 13:55:00,218.77,218.87,218.62,218.83,4700.0,218.77,218.87,218.62,218.83,4700.0
2014-08-20 14:00:00,218.82,218.85,218.48,218.5,13300.0,218.82,218.85,218.48,218.5,13300.0
2014-08-20 14:05:00,218.61,218.84,218.42,218.49,20300.0,218.61,218.84,218.42,218.49,20300.0
2014-08-20 14:10:00,218.5,218.74,218.29,218.53,14500.0,218.5,218.74,218.29,218.53,14500.0
2014-08-20 14:15:00,218.45,218.84,218.38,218.79,7000.0,218.45,218.84,218.38,218.79,7000.0
2014-08-20 14:20:00,218.84,219.06,218.65,218.78,13600.0,218.84,219.06,218.65,218.78,13600.0
2014-08-20 14:25:00,218.93,218.93,218.63,218.69,11000.0,218.93,218.93,218.63,218.69,11000.0
2014-08-20 14:30:00,218.63,218.99,218.63,218.67,7800.0,218.63,218.99,218.63,218.67,7800.0
2014-08-20 14:35:00,218.67,218.92,218.63,218.73,11100.0,218.67,218.92,218.63,218.73,11100.0
2014-08-20 14:40:00,218.68,218.81,218.58,218.58,1500.0,218.68,218.81,218.58,218.58,1500.0
2014-08-20 14:45:00,218.77,219.03,218.64,218.97,7700.0,218.77,219.03,218.64,218.97,7700.0
2014-08-20 14:50:00,218.96,219.15,218.9,218.9,8800.0,218.96,219.15,218.9,218.9,8800.0
2014-08-20 14:55:00,219.0,219.33,218.99,219.29,9900.0,219.0,219.33,218.99,219.29,9900.0
2014-08-20 15:00:00,219.28,219.4,219.12,219.27,9800.0,219.28,219.4,219.12,219.27,9800.0
2014-08-20 15:05:00,219.24,219.5,219.24,219.3,12600.0,219.24,219.5,219.24,219.3,12600.0
2014-08-20 15:10:00,219.24,219.48,219.24,219.47,7100.0,219.24,219.48,219.24,219.47,7100.0
2014-08-20 15:15:00,219.4,219.4,219.18,219.26,7600.0,219.4,219.4,219.18,219.26,7600.0
2014-08-20 15:20:00,219.37,219.37,219.18,219.3,11700.0,219.37,219.37,219.18,219.3,11700.0
2014-08-20 15:25:00,219.29,219.34,219.03,219.11,9000.0,219.29,219.34,219.03,219.11,9000.0
2014-08-20 15:30:00,219.1,219.29,219.09,219.24,9200.0,219.1,219.29,219.09,219.24,9200.0
2014-08-20 15:35:00,219.24,219.3,219.03,219.03,10300.0,219.24,219.3,219.03,219.03,10300.0
2014-08-20 15:40:00,219.03,219.2,219.02,219.16,8800.0,219.03,219.2,219.02,219.16,8800.0
2014-08-20 15:45:00,219.18,219.3,219.05,219.05,21300.0,219.18,219.3,219.05,219.05,21300.0
2014-08-20 15:50:00,219.12,219.17,219.0,219.11,31900.0,219.12,219.17,219.0,219.11,31900.0
2014-08-20 15:55:00,219.11,219.14,218.85,219.03,61200.0,219.11,219.14,218.85,219.03,61200.0
2014-08-21 09:30:00,218.52,219.46,218.52,219.16,41100.0,218.52,219.46,218.52,219.16,41100.0
2014-08-21 09:35:00,219.17,220.38,219.07,220.37,86600.0,219.17,220.38,219.07,220.37,86600.0
2014-08-21 09:40:00,220.43,220.43,219.43,219.73,93100.0,220.43,220.43,219.43,219.73,93100.0
2014-08-21 09:45:00,219.83,220.48,219.51,220.13,38800.0,219.83,220.48,219.51,220.13,38800.0
2014-08-21 09:50:00,219.97,220.06,219.64,219.85,15700.0,219.97,220.06,219.64,219.85,15700.0
2014-08-21 09:55:00,219.85,220.3,219.73,219.95,34900.0,219.85,220.3,219.73,219.95,34900.0
2014-08-21 10:00:00,220.02,220.07,218.34,218.56,56100.0,220.02,220.07,218.34,218.56,56100.0
2014-08-21 10:05:00,218.41,218.41,217.6,217.68,33300.0,218.41,218.41,217.6,217.68,33300.0
2014-08-21 10:10:00,217.68,218.17,217.04,217.2,42200.0,217.68,218.17,217.04,217.2,42200.0
2014-08-21 10:15:00,217.2,218.1,217.2,217.5,43400.0,217.2,218.1,217.2,217.5,43400.0
2014-08-21 10:20:00,217.58,218.5,217.34,217.72,45700.0,217.58,218.5,217.34,217.72,45700.0
2014-08-21 10:25:00,218.0,218.0,217.74,217.9,7700.0,218.0,218.0,217.74,217.9,7700.0
2014-08-21 10:30:00,217.91,218.04,217.78,217.96,6000.0,217.91,218.04,217.78,217.96,6000.0
2014-08-21 10:35:00,217.94,217.97,217.12,217.32,51200.0,217.94,217.97,217.12,217.32,51200.0
2014-08-21 10:40:00,217.25,217.27,216.32,216.53,66600.0,217.25,217.27,216.32,216.53,66600.0
2014-08-21 10:45:00,216.65,217.44,216.52,216.55,45500.0,216.65,217.44,216.52,216.55,45500.0
2014-08-21 10:50:00,216.54,216.81,215.88,216.06,51400.0,216.54,216.81,215.88,216.06,51400.0
2014-08-21 10:55:00,216.07,216.33,215.4,215.9,68500.0,216.07,216.33,215.4,215.9,68500.0
2014-08-21 11:00:00,215.99,216.38,215.78,216.32,27700.0,215.99,216.38,215.78,216.32,27700.0
2014-08-21 11:05:00,216.41,216.49,215.95,215.99,29200.0,216.41,216.49,215.95,215.99,29200.0
2014-08-21 11:10:00,215.87,216.41,215.79,216.37,24100.0,215.87,216.41,215.79,216.37,24100.0
2014-08-21 11:15:00,216.39,216.49,216.22,216.47,11900.0,216.39,216.49,216.22,216.47,11900.0
2014-08-21 11:20:00,216.47,216.5,216.04,216.18,22000.0,216.47,216.5,216.04,216.18,22000.0
2014-08-21 11:25:00,216.28,216.33,215.8,215.84,33600.0,216.28,216.33,215.8,215.84,33600.0
2014-08-21 11:30:00,215.85,215.85,215.6,215.72,27900.0,215.85,215.85,215.6,215.72,27900.0
2014-08-21 11:35:00,215.65,215.79,215.45,215.47,35800.0,215.65,215.79,215.45,215.47,35800.0
2014-08-21 11:40:00,215.46,215.59,215.13,215.26,26000.0,215.46,215.59,215.13,215.26,26000.0
2014-08-21 11:45:00,215.25,215.25,215.02,215.06,25800.0,215.25,215.25,215.02,215.06,25800.0
2014-08-21 11:50:00,215.09,215.35,215.06,215.3,26900.0,215.09,215.35,215.06,215.3,26900.0
2014-08-21 11:55:00,215.3,215.37,215.13,215.25,16000.0,215.3,215.37,215.13,215.25,16000.0
2014-08-21 12:00:00,215.32,215.74,215.23,215.46,18900.0,215.32,215.74,215.23,215.46,18900.0
2014-08-21 12:05:00,215.56,215.57,215.32,215.4,12500.0,215.56,215.57,215.32,215.4,12500.0
2014-08-21 12:10:00,215.44,215.97,215.4,215.93,19600.0,215.44,215.97,215.4,215.93,19600.0
2014-08-21 12:15:00,215.87,215.95,215.61,215.64,13900.0,215.87,215.95,215.61,215.64,13900.0
2014-08-21 12:20:00,215.64,215.75,215.5,215.59,13900.0,215.64,215.75,215.5,215.59,13900.0
2014-08-21 12:25:00,215.71,215.73,215.5,215.61,12600.0,215.71,215.73,215.5,215.61,12600.0
2014-08-21 12:30:00,215.64,215.66,215.54,215.54,7200.0,215.64,215.66,215.54,215.54,7200.0
2014-08-21 12:35:00,215.57,215.63,215.46,215.47,15400.0,215.57,215.63,215.46,215.47,15400.0
2014-08-21 12:40:00,215.54,215.68,215.4,215.55,17700.0,215.54,215.68,215.4,215.55,17700.0
2014-08-21 12:45:00,215.53,215.77,215.4,215.7,17200.0,215.53,215.77,215.4,215.7,17200.0
2014-08-21 12:50:00,215.7,215.81,215.65,215.77,8700.0,215.7,215.81,215.65,215.77,8700.0
2014-08-21 12:55:00,215.74,215.94,215.62,215.62,15200.0,215.74,215.94,215.62,215.62,15200.0
2014-08-21 13:00:00,215.63,215.66,215.5,215.58,13500.0,215.63,215.66,215.5,215.58,13500.0
2014-08-21 13:05:00,215.68,215.8,215.58,215.66,13200.0,215.68,215.8,215.58,215.66,13200.0
2014-08-21 13:10:00,215.76,215.8,215.55,215.8,41300.0,215.76,215.8,215.55,215.8,41300.0
2014-08-21 13:15:00,215.81,216.3,215.71,216.3,36600.0,215.81,216.3,215.71,216.3,36600.0
2014-08-21 13:20:00,216.33,216.6,216.25,216.36,18500.0,216.33,216.6,216.25,216.36,18500.0
2014-08-21 13:25:00,216.36,216.57,216.23,216.5,5700.0,216.36,216.57,216.23,216.5,5700.0
2014-08-21 13:30:00,216.51,216.6,216.37,216.54,13500.0,216.51,216.6,216.37,216.54,13500.0
2014-08-21 13:35:00,216.56,216.63,216.36,216.46,13700.0,216.56,216.63,216.36,216.46,13700.0
2014-08-21 13:40:00,216.4,216.51,216.29,216.41,9300.0,216.4,216.51,216.29,216.41,9300.0
2014-08-21 13:45:00,216.4,216.68,216.06,216.62,35800.0,216.4,216.68,216.06,216.62,35800.0
2014-08-21 13:50:00,216.55,216.55,216.28,216.32,7800.0,216.55,216.55,216.28,216.32,7800.0
2014-08-21 13:55:00,216.32,216.32,215.82,216.03,10300.0,216.32,216.32,215.82,216.03,10300.0
2014-08-21 14:00:00,216.02,216.2,215.85,216.12,10300.0,216.02,216.2,215.85,216.12,10300.0
2014-08-21 14:05:00,216.11,216.23,215.92,215.93,5800.0,216.11,216.23,215.92,215.93,5800.0
2014-08-21 14:10:00,215.93,216.36,215.88,216.33,10000.0,215.93,216.36,215.88,216.33,10000.0
2014-08-21 14:15:00,216.32,216.32,216.01,216.01,7100.0,216.32,216.32,216.01,216.01,7100.0
2014-08-21 14:20:00,216.01,216.23,215.95,216.05,7400.0,216.01,216.23,215.95,216.05,7400.0
2014-08-21 14:25:00,216.0,216.44,216.0,216.34,9900.0,216.0,216.44,216.0,216.34,9900.0
2014-08-21 14:30:00,216.33,216.52,216.21,216.5,13400.0,216.33,216.52,216.21,216.5,13400.0
2014-08-21 14:35:00,216.48,216.54,216.39,216.41,10500.0,216.48,216.54,216.39,216.41,10500.0
2014-08-21 14:40:00,216.41,216.41,216.1,216.3,13800.0,216.41,216.41,216.1,216.3,13800.0
2014-08-21 14:45:00,216.33,216.36,216.01,216.04,16800.0,216.33,216.36,216.01,216.04,16800.0
2014-08-21 14:50:00,216.14,216.3,216.07,216.19,6300.0,216.14,216.3,216.07,216.19,6300.0
2014-08-21 14:55:00,216.13,216.23,216.08,216.22,8200.0,216.13,216.23,216.08,216.22,8200.0
2014-08-21 15:00:00,216.23,216.32,216.12,216.23,8000.0,216.23,216.32,216.12,216.23,8000.0
2014-08-21 15:05:00,216.22,216.38,216.12,216.12,9700.0,216.22,216.38,216.12,216.12,9700.0
2014-08-21 15:10:00,216.19,216.52,216.15,216.5,11500.0,216.19,216.52,216.15,216.5,11500.0
2014-08-21 15:15:00,216.47,216.49,216.23,216.32,12200.0,216.47,216.49,216.23,216.32,12200.0
2014-08-21 15:20:00,216.32,216.39,216.28,216.37,13500.0,216.32,216.39,216.28,216.37,13500.0
2014-08-21 15:25:00,216.39,216.43,216.14,216.36,18200.0,216.39,216.43,216.14,216.36,18200.0
2014-08-21 15:30:00,216.35,216.35,216.17,216.3,21000.0,216.35,216.35,216.17,216.3,21000.0
2014-08-21 15:35:00,216.33,216.45,216.12,216.24,24700.0,216.33,216.45,216.12,216.24,24700.0
2014-08-21 15:40:00,216.27,216.45,216.21,216.44,19600.0,216.27,216.45,216.21,216.44,19600.0
2014-08-21 15:45:00,216.44,216.7,216.31,216.69,33500.0,216.44,216.7,216.31,216.69,33500.0
2014-08-21 15:50:00,216.7,216.91,216.61,216.83,58700.0,216.7,216.91,216.61,216.83,58700.0
2014-08-21 15:55:00,216.82,216.92,216.67,216.84,79800.0,216.82,216.92,216.67,216.84,79800.0
2014-08-22 09:30:00,216.8,216.8,215.06,215.89,103500.0,216.8,216.8,215.06,215.89,103500.0
2014-08-22 09:35:00,215.87,216.11,215.05,215.92,24000.0,215.87,216.11,215.05,215.92,24000.0
2014-08-22 09:40:00,216.06,216.06,215.46,215.51,14500.0,216.06,216.06,215.46,215.51,14500.0
2014-08-22 09:45:00,215.88,215.88,215.41,215.54,18600.0,215.88,215.88,215.41,215.54,18600.0
2014-08-22 09:50:00,215.5,215.73,215.27,215.3,27300.0,215.5,215.73,215.27,215.3,27300.0
2014-08-22 09:55:00,215.28,215.57,215.22,215.43,30200.0,215.28,215.57,215.22,215.43,30200.0
2014-08-22 10:00:00,215.36,215.63,215.09,215.12,30500.0,215.36,215.63,215.09,215.12,30500.0
2014-08-22 10:05:00,215.12,215.71,215.12,215.64,21600.0,215.12,215.71,215.12,215.64,21600.0
2014-08-22 10:10:00,215.62,215.93,215.28,215.86,24800.0,215.62,215.93,215.28,215.86,24800.0
2014-08-22 10:15:00,215.85,215.9,215.44,215.66,33400.0,215.85,215.9,215.44,215.66,33400.0
2014-08-22 10:20:00,215.66,215.8,215.46,215.52,12900.0,215.66,215.8,215.46,215.52,12900.0
2014-08-22 10:25:00,215.5,215.75,215.43,215.75,20700.0,215.5,215.75,215.43,215.75,20700.0
2014-08-22 10:30:00,215.73,216.12,215.71,215.86,24900.0,215.73,216.12,215.71,215.86,24900.0
2014-08-22 10:35:00,215.8,216.11,215.61,216.11,14900.0,215.8,216.11,215.61,216.11,14900.0
2014-08-22 10:40:00,216.06,216.5,215.97,216.25,47500.0,216.06,216.5,215.97,216.25,47500.0
2014-08-22 10:45:00,216.23,216.51,216.01,216.08,13500.0,216.23,216.51,216.01,216.08,13500.0
2014-08-22 10:50:00,216.05,216.44,216.0,216.0,8700.0,216.05,216.44,216.0,216.0,8700.0
2014-08-22 10:55:00,216.0,216.04,215.68,215.82,19400.0,216.0,216.04,215.68,215.82,19400.0
2014-08-22 11:00:00,215.71,215.99,215.59,215.98,11300.0,215.71,215.99,215.59,215.98,11300.0
2014-08-22 11:05:00,216.0,216.16,215.82,215.9,13300.0,216.0,216.16,215.82,215.9,13300.0
2014-08-22 11:10:00,215.96,216.04,215.73,215.84,18800.0,215.96,216.04,215.73,215.84,18800.0
2014-08-22 11:15:00,216.09,216.09,215.75,215.77,8900.0,216.09,216.09,215.75,215.77,8900.0
2014-08-22 11:20:00,215.75,215.92,215.55,215.65,12700.0,215.75,215.92,215.55,215.65,12700.0
2014-08-22 11:25:00,215.51,215.74,215.3,215.3,13000.0,215.51,215.74,215.3,215.3,13000.0
2014-08-22 11:30:00,215.32,215.94,215.3,215.81,31800.0,215.32,215.94,215.3,215.81,31800.0
2014-08-22 11:35:00,215.7,215.78,215.25,215.25,15100.0,215.7,215.78,215.25,215.25,15100.0
2014-08-22 11:40:00,215.23,215.46,215.05,215.05,26900.0,215.23,215.46,215.05,215.05,26900.0
2014-08-22 11:45:00,215.05,215.15,214.23,214.3,85200.0,215.05,215.15,214.23,214.3,85200.0
2014-08-22 11:50:00,214.3,214.57,213.6,214.5,124300.0,214.3,214.57,213.6,214.5,124300.0
2014-08-22 11:55:00,214.5,214.77,214.31,214.56,24600.0,214.5,214.77,214.31,214.56,24600.0
2014-08-22 12:00:00,214.54,214.54,214.33,214.33,4800.0,214.54,214.54,214.33,214.33,4800.0
2014-08-22 12:05:00,214.35,214.72,214.2,214.52,17400.0,214.35,214.72,214.2,214.52,17400.0
2014-08-22 12:10:00,214.67,214.76,214.56,214.64,8500.0,214.67,214.76,214.56,214.64,8500.0
2014-08-22 12:15:00,214.64,214.94,214.64,214.72,9100.0,214.64,214.94,214.64,214.72,9100.0
2014-08-22 12:20:00,214.68,214.94,214.65,214.94,6500.0,214.68,214.94,214.65,214.94,6500.0
2014-08-22 12:25:00,214.97,214.97,214.7,214.84,5600.0,214.97,214.97,214.7,214.84,5600.0
2014-08-22 12:30:00,214.89,214.89,214.58,214.59,9200.0,214.89,214.89,214.58,214.59,9200.0
2014-08-22 12:35:00,214.64,214.89,214.51,214.7,5800.0,214.64,214.89,214.51,214.7,5800.0
2014-08-22 12:40:00,214.68,214.7,214.5,214.61,15400.0,214.68,214.7,214.5,214.61,15400.0
2014-08-22 12:45:00,214.55,214.6,214.41,214.41,11900.0,214.55,214.6,214.41,214.41,11900.0
2014-08-22 12:50:00,214.5,214.52,214.35,214.42,8500.0,214.5,214.52,214.35,214.42,8500.0
2014-08-22 12:55:00,214.44,214.51,214.31,214.51,7200.0,214.44,214.51,214.31,214.51,7200.0
2014-08-22 13:00:00,214.62,214.64,214.56,214.6,3300.0,214.62,214.64,214.56,214.6,3300.0
2014-08-22 13:05:00,214.69,214.75,214.51,214.74,6700.0,214.69,214.75,214.51,214.74,6700.0
2014-08-22 13:10:00,214.75,214.75,214.53,214.58,3100.0,214.75,214.75,214.53,214.58,3100.0
2014-08-22 13:15:00,214.61,214.72,214.54,214.62,8600.0,214.61,214.72,214.54,214.62,8600.0
2014-08-22 13:20:00,214.54,214.7,214.44,214.61,5600.0,214.54,214.7,214.44,214.61,5600.0
2014-08-22 13:25:00,214.58,214.77,214.57,214.63,8500.0,214.58,214.77,214.57,214.63,8500.0
2014-08-22 13:30:00,214.62,214.75,214.5,214.5,3400.0,214.62,214.75,214.5,214.5,3400.0
2014-08-22 13:35:00,214.48,214.73,214.46,214.73,8100.0,214.48,214.73,214.46,214.73,8100.0
2014-08-22 13:40:00,214.72,214.79,214.59,214.63,6800.0,214.72,214.79,214.59,214.63,6800.0
2014-08-22 13:45:00,214.65,214.87,214.56,214.57,7400.0,214.65,214.87,214.56,214.57,7400.0
2014-08-22 13:50:00,214.63,214.79,214.58,214.76,2300.0,214.63,214.79,214.58,214.76,2300.0
2014-08-22 13:55:00,214.79,214.86,214.71,214.82,6500.0,214.79,214.86,214.71,214.82,6500.0
2014-08-22 14:00:00,214.88,214.89,214.59,214.66,7000.0,214.88,214.89,214.59,214.66,7000.0
2014-08-22 14:05:00,214.64,214.79,214.41,214.42,8000.0,214.64,214.79,214.41,214.42,8000.0
2014-08-22 14:10:00,214.47,214.87,214.42,214.77,11400.0,214.47,214.87,214.42,214.77,11400.0
2014-08-22 14:15:00,214.79,215.0,214.77,214.93,15500.0,214.79,215.0,214.77,214.93,15500.0
2014-08-22 14:20:00,214.99,215.13,214.9,214.94,9500.0,214.99,215.13,214.9,214.94,9500.0
2014-08-22 14:25:00,215.04,215.17,214.84,215.07,9900.0,215.04,215.17,214.84,215.07,9900.0
2014-08-22 14:30:00,214.97,214.99,214.83,214.95,9200.0,214.97,214.99,214.83,214.95,9200.0
2014-08-22 14:35:00,214.96,214.96,214.68,214.84,10700.0,214.96,214.96,214.68,214.84,10700.0
2014-08-22 14:40:00,214.83,215.19,214.78,215.17,10500.0,214.83,215.19,214.78,215.17,10500.0
2014-08-22 14:45:00,215.12,215.17,214.92,215.13,9200.0,215.12,215.17,214.92,215.13,9200.0
2014-08-22 14:50:00,215.11,215.23,215.08,215.09,8500.0,215.11,215.23,215.08,215.09,8500.0
2014-08-22 14:55:00,215.01,215.33,215.0,215.3,9800.0,215.01,215.33,215.0,215.3,9800.0
2014-08-22 15:00:00,215.32,215.4,215.23,215.32,3700.0,215.32,215.4,215.23,215.32,3700.0
2014-08-22 15:05:00,215.24,215.26,215.08,215.23,5500.0,215.24,215.26,215.08,215.23,5500.0
2014-08-22 15:10:00,215.3,215.4,215.12,215.21,10600.0,215.3,215.4,215.12,215.21,10600.0
2014-08-22 15:15:00,215.17,215.32,215.14,215.24,4300.0,215.17,215.32,215.14,215.24,4300.0
2014-08-22 15:20:00,215.25,215.31,215.15,215.18,9100.0,215.25,215.31,215.15,215.18,9100.0
2014-08-22 15:25:00,215.16,215.24,215.04,215.16,18200.0,215.16,215.24,215.04,215.16,18200.0
2014-08-22 15:30:00,215.16,215.28,214.95,215.16,20100.0,215.16,215.28,214.95,215.16,20100.0
2014-08-22 15:35:00,215.19,215.35,215.09,215.27,24400.0,215.19,215.35,215.09,215.27,24400.0
2014-08-22 15:40:00,215.32,215.35,214.83,214.95,41200.0,215.32,215.35,214.83,214.95,41200.0
2014-08-22 15:45:00,214.96,214.96,214.4,214.63,54600.0,214.96,214.96,214.4,214.63,54600.0
2014-08-22 15:50:00,214.64,214.69,214.37,214.4,48400.0,214.64,214.69,214.37,214.4,48400.0
2014-08-22 15:55:00,214.4,214.43,214.07,214.16,94900.0,214.4,214.43,214.07,214.16,94900.0
2014-08-25 09:30:00,214.49,216.31,214.49,216.26,175100.0,214.49,216.31,214.49,216.26,175100.0
2014-08-25 09:35:00,216.35,216.38,215.61,215.78,49300.0,216.35,216.38,215.61,215.78,49300.0
2014-08-25 09:40:00,215.8,216.3,215.68,216.13,75800.0,215.8,216.3,215.68,216.13,75800.0
2014-08-25 09:45:00,216.11,216.97,216.02,216.73,81600.0,216.11,216.97,216.02,216.73,81600.0
2014-08-25 09:50:00,216.74,217.28,216.52,216.68,48400.0,216.74,217.28,216.52,216.68,48400.0
2014-08-25 09:55:00,216.88,216.93,216.5,216.51,16800.0,216.88,216.93,216.5,216.51,16800.0
2014-08-25 10:00:00,216.51,216.69,216.15,216.22,30000.0,216.51,216.69,216.15,216.22,30000.0
2014-08-25 10:05:00,216.31,216.43,216.15,216.17,33900.0,216.31,216.43,216.15,216.17,33900.0
2014-08-25 10:10:00,216.32,216.43,216.16,216.42,17300.0,216.32,216.43,216.16,216.42,17300.0
2014-08-25 10:15:00,216.4,216.4,216.11,216.28,16500.0,216.4,216.4,216.11,216.28,16500.0
2014-08-25 10:20:00,216.22,216.88,216.19,216.84,23200.0,216.22,216.88,216.19,216.84,23200.0
2014-08-25 10:25:00,216.84,216.95,216.4,216.72,35800.0,216.84,216.95,216.4,216.72,35800.0
2014-08-25 10:30:00,216.76,216.84,216.43,216.66,8700.0,216.76,216.84,216.43,216.66,8700.0
2014-08-25 10:35:00,216.7,217.27,216.64,217.24,27300.0,216.7,217.27,216.64,217.24,27300.0
2014-08-25 10:40:00,217.24,217.6,217.01,217.3,31800.0,217.24,217.6,217.01,217.3,31800.0
2014-08-25 10:45:00,217.33,217.75,217.18,217.27,28900.0,217.33,217.75,217.18,217.27,28900.0
2014-08-25 10:50:00,217.33,217.5,217.12,217.5,17000.0,217.33,217.5,217.12,217.5,17000.0
2014-08-25 10:55:00,217.51,217.91,217.51,217.85,50100.0,217.51,217.91,217.51,217.85,50100.0
2014-08-25 11:00:00,217.88,217.99,217.69,217.73,18300.0,217.88,217.99,217.69,217.73,18300.0
2014-08-25 11:05:00,217.86,217.86,217.57,217.66,12000.0,217.86,217.86,217.57,217.66,12000.0
2014-08-25 11:10:00,217.51,217.69,217.5,217.57,14400.0,217.51,217.69,217.5,217.57,14400.0
2014-08-25 11:15:00,217.66,217.9,217.61,217.9,8100.0,217.66,217.9,217.61,217.9,8100.0
2014-08-25 11:20:00,217.9,218.26,217.86,218.18,31200.0,217.9,218.26,217.86,218.18,31200.0
2014-08-25 11:25:00,218.14,218.48,218.13,218.45,35600.0,218.14,218.48,218.13,218.45,35600.0
2014-08-25 11:30:00,218.47,218.57,218.32,218.46,30200.0,218.47,218.57,218.32,218.46,30200.0
2014-08-25 11:35:00,218.5,218.68,218.46,218.65,25100.0,218.5,218.68,218.46,218.65,25100.0
2014-08-25 11:40:00,218.66,218.68,218.3,218.4,10900.0,218.66,218.68,218.3,218.4,10900.0
2014-08-25 11:45:00,218.36,218.7,218.35,218.7,18400.0,218.36,218.7,218.35,218.7,18400.0
2014-08-25 11:50:00,218.7,218.7,218.55,218.69,12100.0,218.7,218.7,218.55,218.69,12100.0
2014-08-25 11:55:00,218.62,218.68,218.49,218.57,18100.0,218.62,218.68,218.49,218.57,18100.0
2014-08-25 12:00:00,218.56,218.71,218.29,218.29,24700.0,218.56,218.71,218.29,218.29,24700.0
2014-08-25 12:05:00,218.29,218.38,217.2,217.2,25700.0,218.29,218.38,217.2,217.2,25700.0
2014-08-25 12:10:00,217.2,217.22,216.75,216.9,32000.0,217.2,217.22,216.75,216.9,32000.0
2014-08-25 12:15:00,216.9,216.96,216.5,216.51,29300.0,216.9,216.96,216.5,216.51,29300.0
2014-08-25 12:20:00,216.55,217.06,216.54,216.79,19600.0,216.55,217.06,216.54,216.79,19600.0
2014-08-25 12:25:00,216.81,216.88,216.32,216.53,19800.0,216.81,216.88,216.32,216.53,19800.0
2014-08-25 12:30:00,216.46,216.78,216.18,216.59,22000.0,216.46,216.78,216.18,216.59,22000.0
2014-08-25 12:35:00,216.59,216.75,216.25,216.75,11900.0,216.59,216.75,216.25,216.75,11900.0
2014-08-25 12:40:00,216.73,217.11,216.73,216.93,23700.0,216.73,217.11,216.73,216.93,23700.0
2014-08-25 12:45:00,216.9,216.9,216.38,216.67,11200.0,216.9,216.9,216.38,216.67,11200.0
2014-08-25 12:50:00,216.61,216.7,216.33,216.51,9900.0,216.61,216.7,216.33,216.51,9900.0
2014-08-25 12:55:00,216.58,216.82,216.49,216.82,5900.0,216.58,216.82,216.49,216.82,5900.0
2014-08-25 13:00:00,216.73,216.81,216.5,216.54,7600.0,216.73,216.81,216.5,216.54,7600.0
2014-08-25 13:05:00,216.58,216.78,216.24,216.5,20500.0,216.58,216.78,216.24,216.5,20500.0
2014-08-25 13:10:00,216.28,216.39,216.11,216.12,15700.0,216.28,216.39,216.11,216.12,15700.0
2014-08-25 13:15:00,216.18,216.75,216.12,216.57,40500.0,216.18,216.75,216.12,216.57,40500.0
2014-08-25 13:20:00,216.57,217.4,216.42,217.26,46300.0,216.57,217.4,216.42,217.26,46300.0
2014-08-25 13:25:00,217.2,217.51,217.1,217.37,14600.0,217.2,217.51,217.1,217.37,14600.0
2014-08-25 13:30:00,217.46,217.51,217.23,217.3,6200.0,217.46,217.51,217.23,217.3,6200.0
2014-08-25 13:35:00,217.3,217.41,217.22,217.41,9100.0,217.3,217.41,217.22,217.41,9100.0
2014-08-25 13:40:00,217.5,217.55,217.15,217.17,13000.0,217.5,217.55,217.15,217.17,13000.0
2014-08-25 13:45:00,217.15,217.4,217.09,217.25,7600.0,217.15,217.4,217.09,217.25,7600.0
2014-08-25 13:50:00,217.21,217.29,217.06,217.25,10600.0,217.21,217.29,217.06,217.25,10600.0
2014-08-25 13:55:00,217.28,217.75,217.21,217.52,12800.0,217.28,217.75,217.21,217.52,12800.0
2014-08-25 14:00:00,217.48,217.53,217.11,217.11,8800.0,217.48,217.53,217.11,217.11,8800.0
2014-08-25 14:05:00,217.13,217.4,217.1,217.26,5500.0,217.13,217.4,217.1,217.26,5500.0
2014-08-25 14:10:00,217.28,217.5,217.21,217.36,8300.0,217.28,217.5,217.21,217.36,8300.0
2014-08-25 14:15:00,217.53,217.53,217.34,217.43,5100.0,217.53,217.53,217.34,217.43,5100.0
2014-08-25 14:20:00,217.43,217.65,217.32,217.34,8500.0,217.43,217.65,217.32,217.34,8500.0
2014-08-25 14:25:00,217.34,217.34,216.73,216.93,13900.0,217.34,217.34,216.73,216.93,13900.0
2014-08-25 14:30:00,216.82,217.03,216.8,217.03,5900.0,216.82,217.03,216.8,217.03,5900.0
2014-08-25 14:35:00,216.99,217.15,216.99,217.0,5900.0,216.99,217.15,216.99,217.0,5900.0
2014-08-25 14:40:00,217.0,217.06,216.84,216.98,8200.0,217.0,217.06,216.84,216.98,8200.0
2014-08-25 14:45:00,216.98,217.09,216.81,216.99,10700.0,216.98,217.09,216.81,216.99,10700.0
2014-08-25 14:50:00,216.97,217.04,216.85,216.85,4300.0,216.97,217.04,216.85,216.85,4300.0
2014-08-25 14:55:00,216.85,216.96,216.8,216.88,7400.0,216.85,216.96,216.8,216.88,7400.0
2014-08-25 15:00:00,216.86,216.96,216.62,216.93,12200.0,216.86,216.96,216.62,216.93,12200.0
2014-08-25 15:05:00,216.93,217.1,216.82,216.96,10100.0,216.93,217.1,216.82,216.96,10100.0
2014-08-25 15:10:00,217.01,217.07,216.79,216.79,5700.0,217.01,217.07,216.79,216.79,5700.0
2014-08-25 15:15:00,216.87,217.05,216.74,217.02,8700.0,216.87,217.05,216.74,217.02,8700.0
2014-08-25 15:20:00,217.01,217.01,216.75,216.82,8600.0,217.01,217.01,216.75,216.82,8600.0
2014-08-25 15:25:00,216.81,216.97,216.8,216.87,8000.0,216.81,216.97,216.8,216.87,8000.0
2014-08-25 15:30:00,216.86,216.94,216.78,216.92,8300.0,216.86,216.94,216.78,216.92,8300.0
2014-08-25 15:35:00,216.84,217.0,216.82,217.0,13000.0,216.84,217.0,216.82,217.0,13000.0
2014-08-25 15:40:00,217.0,217.12,216.96,216.98,13100.0,217.0,217.12,216.96,216.98,13100.0
2014-08-25 15:45:00,216.98,217.03,216.8,216.8,15100.0,216.98,217.03,216.8,216.8,15100.0
2014-08-25 15:50:00,216.78,216.95,216.78,216.87,30900.0,216.78,216.95,216.78,216.87,30900.0
2014-08-25 15:55:00,216.84,216.84,216.57,216.79,38900.0,216.84,216.84,216.57,216.79,38900.0
2014-08-26 09:30:00,217.98,218.34,217.58,218.15,77800.0,217.98,218.34,217.58,218.15,77800.0
2014-08-26 09:35:00,218.23,218.26,217.05,217.05,39900.0,218.23,218.26,217.05,217.05,39900.0
2014-08-26 09:40:00,217.15,217.37,216.22,216.9,58400.0,217.15,217.37,216.22,216.9,58400.0
2014-08-26 09:45:00,216.91,218.18,216.81,217.77,55700.0,216.91,218.18,216.81,217.77,55700.0
2014-08-26 09:50:00,217.67,218.28,217.51,218.14,42500.0,217.67,218.28,217.51,218.14,42500.0
2014-08-26 09:55:00,218.25,218.5,217.91,217.96,29300.0,218.25,218.5,217.91,217.96,29300.0
2014-08-26 10:00:00,218.03,218.2,217.5,217.76,27200.0,218.03,218.2,217.5,217.76,27200.0
2014-08-26 10:05:00,217.73,217.95,217.44,217.65,24500.0,217.73,217.95,217.44,217.65,24500.0
2014-08-26 10:10:00,217.66,217.95,217.55,217.75,22100.0,217.66,217.95,217.55,217.75,22100.0
2014-08-26 10:15:00,217.7,218.0,217.7,217.94,16500.0,217.7,218.0,217.7,217.94,16500.0
2014-08-26 10:20:00,217.96,218.05,217.51,217.82,12000.0,217.96,218.05,217.51,217.82,12000.0
2014-08-26 10:25:00,217.81,218.02,217.67,217.93,13000.0,217.81,218.02,217.67,217.93,13000.0
2014-08-26 10:30:00,218.01,218.08,217.55,217.61,22100.0,218.01,218.08,217.55,217.61,22100.0
2014-08-26 10:35:00,217.58,217.67,217.3,217.53,18600.0,217.58,217.67,217.3,217.53,18600.0
2014-08-26 10:40:00,217.58,217.59,217.02,217.04,48900.0,217.58,217.59,217.02,217.04,48900.0
2014-08-26 10:45:00,217.01,217.01,216.5,216.59,39900.0,217.01,217.01,216.5,216.59,39900.0
2014-08-26 10:50:00,216.55,216.64,216.26,216.43,25000.0,216.55,216.64,216.26,216.43,25000.0
2014-08-26 10:55:00,216.41,216.45,216.15,216.3,32900.0,216.41,216.45,216.15,216.3,32900.0
2014-08-26 11:00:00,216.3,216.37,216.07,216.21,37200.0,216.3,216.37,216.07,216.21,37200.0
2014-08-26 11:05:00,216.19,216.42,216.19,216.42,19600.0,216.19,216.42,216.19,216.42,19600.0
2014-08-26 11:10:00,216.47,216.48,216.25,216.33,14600.0,216.47,216.48,216.25,216.33,14600.0
2014-08-26 11:15:00,216.36,216.78,216.35,216.53,17300.0,216.36,216.78,216.35,216.53,17300.0
2014-08-26 11:20:00,216.53,216.92,216.53,216.87,15500.0,216.53,216.92,216.53,216.87,15500.0
2014-08-26 11:25:00,216.92,217.21,216.92,217.21,14500.0,216.92,217.21,216.92,217.21,14500.0
2014-08-26 11:30:00,217.22,217.38,217.2,217.38,12800.0,217.22,217.38,217.2,217.38,12800.0
2014-08-26 11:35:00,217.31,217.47,217.0,217.0,20900.0,217.31,217.47,217.0,217.0,20900.0
2014-08-26 11:40:00,217.04,217.11,216.83,216.83,6900.0,217.04,217.11,216.83,216.83,6900.0
2014-08-26 11:45:00,216.8,216.9,216.71,216.82,7800.0,216.8,216.9,216.71,216.82,7800.0
2014-08-26 11:50:00,216.73,216.76,216.51,216.6,9400.0,216.73,216.76,216.51,216.6,9400.0
2014-08-26 11:55:00,216.54,216.56,216.2,216.42,20900.0,216.54,216.56,216.2,216.42,20900.0
2014-08-26 12:00:00,216.39,216.69,216.27,216.45,10200.0,216.39,216.69,216.27,216.45,10200.0
2014-08-26 12:05:00,216.49,216.68,216.46,216.52,5800.0,216.49,216.68,216.46,216.52,5800.0
2014-08-26 12:10:00,216.55,216.77,216.55,216.67,8500.0,216.55,216.77,216.55,216.67,8500.0
2014-08-26 12:15:00,216.67,216.9,216.63,216.89,5100.0,216.67,216.9,216.63,216.89,5100.0
2014-08-26 12:20:00,216.9,216.94,216.7,216.73,10100.0,216.9,216.94,216.7,216.73,10100.0
2014-08-26 12:25:00,216.76,216.81,216.21,216.21,15500.0,216.76,216.81,216.21,216.21,15500.0
2014-08-26 12:30:00,216.21,216.4,216.11,216.27,10200.0,216.21,216.4,216.11,216.27,10200.0
2014-08-26 12:35:00,216.15,216.25,216.06,216.13,15900.0,216.15,216.25,216.06,216.13,15900.0
2014-08-26 12:40:00,216.13,216.39,216.08,216.24,22800.0,216.13,216.39,216.08,216.24,22800.0
2014-08-26 12:45:00,216.18,216.31,216.01,216.01,24500.0,216.18,216.31,216.01,216.01,24500.0
2014-08-26 12:50:00,216.03,216.17,215.96,216.1,23600.0,216.03,216.17,215.96,216.1,23600.0
2014-08-26 12:55:00,216.14,216.15,215.98,215.98,14500.0,216.14,216.15,215.98,215.98,14500.0
2014-08-26 13:00:00,216.0,216.0,215.86,215.86,12400.0,216.0,216.0,215.86,215.86,12400.0
2014-08-26 13:05:00,215.85,216.11,215.81,215.97,14400.0,215.85,216.11,215.81,215.97,14400.0
2014-08-26 13:10:00,216.01,216.14,215.92,216.04,6000.0,216.01,216.14,215.92,216.04,6000.0
2014-08-26 13:15:00,216.09,216.17,216.04,216.07,7600.0,216.09,216.17,216.04,216.07,7600.0
2014-08-26 13:20:00,216.18,216.29,216.04,216.22,6800.0,216.18,216.29,216.04,216.22,6800.0
2014-08-26 13:25:00,216.21,216.21,215.94,215.94,5800.0,216.21,216.21,215.94,215.94,5800.0
2014-08-26 13:30:00,215.97,216.13,215.94,216.04,3300.0,215.97,216.13,215.94,216.04,3300.0
2014-08-26 13:35:00,216.02,216.22,216.02,216.12,4800.0,216.02,216.22,216.02,216.12,4800.0
2014-08-26 13:40:00,216.13,216.28,215.81,216.12,34300.0,216.13,216.28,215.81,216.12,34300.0
2014-08-26 13:45:00,216.2,216.67,216.16,216.67,23200.0,216.2,216.67,216.16,216.67,23200.0
2014-08-26 13:50:00,216.58,216.82,216.57,216.79,3500.0,216.58,216.82,216.57,216.79,3500.0
2014-08-26 13:55:00,216.8,216.91,216.72,216.91,6900.0,216.8,216.91,216.72,216.91,6900.0
2014-08-26 14:00:00,216.91,216.91,216.64,216.64,7800.0,216.91,216.91,216.64,216.64,7800.0
2014-08-26 14:05:00,216.64,216.75,216.54,216.54,8000.0,216.64,216.75,216.54,216.54,8000.0
2014-08-26 14:10:00,216.68,216.88,216.57,216.86,6800.0,216.68,216.88,216.57,216.86,6800.0
2014-08-26 14:15:00,216.85,217.12,216.75,217.07,7200.0,216.85,217.12,216.75,217.07,7200.0
2014-08-26 14:20:00,217.14,217.42,217.07,217.14,18400.0,217.14,217.42,217.07,217.14,18400.0
2014-08-26 14:25:00,217.16,217.5,217.04,217.2,27100.0,217.16,217.5,217.04,217.2,27100.0
2014-08-26 14:30:00,217.39,217.39,216.98,217.25,17200.0,217.39,217.39,216.98,217.25,17200.0
2014-08-26 14:35:00,217.33,217.45,217.09,217.1,12300.0,217.33,217.45,217.09,217.1,12300.0
2014-08-26 14:40:00,217.1,217.3,217.1,217.13,2700.0,217.1,217.3,217.1,217.13,2700.0
2014-08-26 14:45:00,217.14,217.22,217.1,217.17,19300.0,217.14,217.22,217.1,217.17,19300.0
2014-08-26 14:50:00,217.15,217.25,217.11,217.2,14600.0,217.15,217.25,217.11,217.2,14600.0
2014-08-26 14:55:00,217.29,217.5,217.21,217.4,21000.0,217.29,217.5,217.21,217.4,21000.0
2014-08-26 15:00:00,217.43,217.45,217.2,217.4,12000.0,217.43,217.45,217.2,217.4,12000.0
2014-08-26 15:05:00,217.4,217.41,217.29,217.35,15900.0,217.4,217.41,217.29,217.35,15900.0
2014-08-26 15:10:00,217.34,217.39,217.02,217.1,19900.0,217.34,217.39,217.02,217.1,19900.0
2014-08-26 15:15:00,217.04,217.1,216.66,216.74,28000.0,217.04,217.1,216.66,216.74,28000.0
2014-08-26 15:20:00,216.73,216.84,216.68,216.79,8400.0,216.73,216.84,216.68,216.79,8400.0
2014-08-26 15:25:00,216.82,216.87,216.58,216.65,11800.0,216.82,216.87,216.58,216.65,11800.0
2014-08-26 15:30:00,216.71,216.83,216.5,216.58,10900.0,216.71,216.83,216.5,216.58,10900.0
2014-08-26 15:35:00,216.6,216.8,216.2,216.27,29700.0,216.6,216.8,216.2,216.27,29700.0
2014-08-26 15:40:00,216.33,216.56,216.29,216.49,8400.0,216.33,216.56,216.29,216.49,8400.0
2014-08-26 15:45:00,216.54,216.59,216.38,216.46,17100.0,216.54,216.59,216.38,216.46,17100.0
2014-08-26 15:50:00,216.44,216.5,216.25,216.43,24000.0,216.44,216.5,216.25,216.43,24000.0
2014-08-26 15:55:00,216.4,216.42,216.02,216.08,54700.0,216.4,216.42,216.02,216.08,54700.0
2014-08-27 09:30:00,216.47,217.8,216.42,217.39,65500.0,216.47,217.8,216.42,217.39,65500.0
2014-08-27 09:35:00,217.15,217.63,216.61,216.98,27700.0,217.15,217.63,216.61,216.98,27700.0
2014-08-27 09:40:00,217.06,217.25,216.59,217.09,13800.0,217.06,217.25,216.59,217.09,13800.0
2014-08-27 09:45:00,217.12,217.2,216.24,216.47,21100.0,217.12,217.2,216.24,216.47,21100.0
2014-08-27 09:50:00,216.41,216.44,215.83,216.33,20400.0,216.41,216.44,215.83,216.33,20400.0
2014-08-27 09:55:00,216.21,216.73,216.21,216.45,16800.0,216.21,216.73,216.21,216.45,16800.0
2014-08-27 10:00:00,216.33,216.62,216.15,216.31,6100.0,216.33,216.62,216.15,216.31,6100.0
2014-08-27 10:05:00,216.39,216.62,216.24,216.38,5100.0,216.39,216.62,216.24,216.38,5100.0
2014-08-27 10:10:00,216.45,216.45,216.03,216.17,10100.0,216.45,216.45,216.03,216.17,10100.0
2014-08-27 10:15:00,216.25,216.25,215.8,215.94,16800.0,216.25,216.25,215.8,215.94,16800.0
2014-08-27 10:20:00,215.82,215.89,215.27,215.75,32200.0,215.82,215.89,215.27,215.75,32200.0
2014-08-27 10:25:00,215.56,215.61,215.2,215.33,20400.0,215.56,215.61,215.2,215.33,20400.0
2014-08-27 10:30:00,215.56,215.85,215.45,215.69,18000.0,215.56,215.85,215.45,215.69,18000.0
2014-08-27 10:35:00,215.69,215.85,215.61,215.83,5200.0,215.69,215.85,215.61,215.83,5200.0
2014-08-27 10:40:00,215.85,216.31,215.81,216.14,13100.0,215.85,216.31,215.81,216.14,13100.0
2014-08-27 10:45:00,216.2,216.24,216.09,216.09,2200.0,216.2,216.24,216.09,216.09,2200.0
2014-08-27 10:50:00,216.22,216.44,216.14,216.23,7200.0,216.22,216.44,216.14,216.23,7200.0
2014-08-27 10:55:00,216.33,216.42,216.19,216.3,4900.0,216.33,216.42,216.19,216.3,4900.0
2014-08-27 11:00:00,216.27,216.49,216.25,216.42,15200.0,216.27,216.49,216.25,216.42,15200.0
2014-08-27 11:05:00,216.47,216.48,216.27,216.41,4100.0,216.47,216.48,216.27,216.41,4100.0
2014-08-27 11:10:00,216.34,216.34,216.13,216.25,6800.0,216.34,216.34,216.13,216.25,6800.0
2014-08-27 11:15:00,216.21,216.3,216.09,216.3,2800.0,216.21,216.3,216.09,216.3,2800.0
2014-08-27 11:20:00,216.22,216.3,216.0,216.27,7300.0,216.22,216.3,216.0,216.27,7300.0
2014-08-27 11:25:00,216.35,216.52,216.1,216.27,22200.0,216.35,216.52,216.1,216.27,22200.0
2014-08-27 11:30:00,216.19,216.34,216.03,216.34,6200.0,216.19,216.34,216.03,216.34,6200.0
2014-08-27 11:35:00,216.25,216.52,216.25,216.34,11400.0,216.25,216.52,216.25,216.34,11400.0
2014-08-27 11:40:00,216.4,216.87,216.4,216.8,19500.0,216.4,216.87,216.4,216.8,19500.0
2014-08-27 11:45:00,216.81,216.84,216.55,216.68,7500.0,216.81,216.84,216.55,216.68,7500.0
2014-08-27 11:50:00,216.61,216.61,216.01,216.13,6800.0,216.61,216.61,216.01,216.13,6800.0
2014-08-27 11:55:00,216.18,216.29,216.12,216.15,2600.0,216.18,216.29,216.12,216.15,2600.0
2014-08-27 12:00:00,216.16,216.5,216.15,216.39,4400.0,216.16,216.5,216.15,216.39,4400.0
2014-08-27 12:05:00,216.43,216.48,216.09,216.17,3400.0,216.43,216.48,216.09,216.17,3400.0
2014-08-27 12:10:00,216.16,216.46,216.14,216.42,3600.0,216.16,216.46,216.14,216.42,3600.0
2014-08-27 12:15:00,216.34,216.45,216.29,216.45,2100.0,216.34,216.45,216.29,216.45,2100.0
2014-08-27 12:20:00,216.41,216.7,216.23,216.41,6800.0,216.41,216.7,216.23,216.41,6800.0
2014-08-27 12:25:00,216.69,216.69,216.51,216.68,1100.0,216.69,216.69,216.51,216.68,1100.0
2014-08-27 12:30:00,216.68,216.72,216.52,216.56,3000.0,216.68,216.72,216.52,216.56,3000.0
2014-08-27 12:35:00,216.53,216.54,216.44,216.44,1300.0,216.53,216.54,216.44,216.44,1300.0
2014-08-27 12:40:00,216.44,216.61,216.31,216.48,5500.0,216.44,216.61,216.31,216.48,5500.0
2014-08-27 12:45:00,216.4,216.47,216.11,216.11,3000.0,216.4,216.47,216.11,216.11,3000.0
2014-08-27 12:50:00,216.14,216.42,216.14,216.41,1500.0,216.14,216.42,216.14,216.41,1500.0
2014-08-27 12:55:00,216.36,216.68,216.36,216.68,2200.0,216.36,216.68,216.36,216.68,2200.0
2014-08-27 13:00:00,216.62,216.63,216.21,216.21,2000.0,216.62,216.63,216.21,216.21,2000.0
2014-08-27 13:05:00,216.28,216.28,216.19,216.24,700.0,216.28,216.28,216.19,216.24,700.0
2014-08-27 13:10:00,216.24,216.25,216.11,216.25,5300.0,216.24,216.25,216.11,216.25,5300.0
2014-08-27 13:15:00,216.25,216.4,216.24,216.3,1300.0,216.25,216.4,216.24,216.3,1300.0
2014-08-27 13:20:00,216.31,216.31,216.11,216.18,3200.0,216.31,216.31,216.11,216.18,3200.0
2014-08-27 13:25:00,216.27,216.27,216.12,216.21,3800.0,216.27,216.27,216.12,216.21,3800.0
2014-08-27 13:30:00,216.08,216.29,216.08,216.25,5500.0,216.08,216.29,216.08,216.25,5500.0
2014-08-27 13:35:00,216.21,216.29,216.08,216.18,3700.0,216.21,216.29,216.08,216.18,3700.0
2014-08-27 13:40:00,216.2,216.24,215.94,216.14,18200.0,216.2,216.24,215.94,216.14,18200.0
2014-08-27 13:45:00,216.15,216.22,216.05,216.05,2200.0,216.15,216.22,216.05,216.05,2200.0
2014-08-27 13:50:00,216.11,216.12,215.9,216.03,9000.0,216.11,216.12,215.9,216.03,9000.0
2014-08-27 13:55:00,215.89,216.03,215.65,215.82,2600.0,215.89,216.03,215.65,215.82,2600.0
2014-08-27 14:00:00,215.73,215.88,215.7,215.83,1900.0,215.73,215.88,215.7,215.83,1900.0
2014-08-27 14:05:00,215.87,215.91,215.74,215.74,8700.0,215.87,215.91,215.74,215.74,8700.0
2014-08-27 14:10:00,215.81,215.91,215.78,215.91,1300.0,215.81,215.91,215.78,215.91,1300.0
2014-08-27 14:15:00,215.87,216.12,215.77,216.09,4500.0,215.87,216.12,215.77,216.09,4500.0
2014-08-27 14:20:00,216.02,216.22,216.02,216.12,3200.0,216.02,216.22,216.02,216.12,3200.0
2014-08-27 14:25:00,216.19,216.25,216.03,216.03,7000.0,216.19,216.25,216.03,216.03,7000.0
2014-08-27 14:30:00,216.03,216.18,216.0,216.08,2100.0,216.03,216.18,216.0,216.08,2100.0
2014-08-27 14:35:00,216.17,216.56,216.07,216.54,12000.0,216.17,216.56,216.07,216.54,12000.0
2014-08-27 14:40:00,216.53,216.68,216.41,216.65,12000.0,216.53,216.68,216.41,216.65,12000.0
2014-08-27 14:45:00,216.63,216.63,216.37,216.45,6300.0,216.63,216.63,216.37,216.45,6300.0
2014-08-27 14:50:00,216.34,216.37,216.2,216.22,2600.0,216.34,216.37,216.2,216.22,2600.0
2014-08-27 14:55:00,216.22,216.37,216.02,216.02,7400.0,216.22,216.37,216.02,216.02,7400.0
2014-08-27 15:00:00,216.02,216.11,215.89,216.08,7800.0,216.02,216.11,215.89,216.08,7800.0
2014-08-27 15:05:00,215.89,215.9,215.69,215.78,8200.0,215.89,215.9,215.69,215.78,8200.0
2014-08-27 15:10:00,215.86,216.0,215.75,215.82,6600.0,215.86,216.0,215.75,215.82,6600.0
2014-08-27 15:15:00,215.87,215.9,215.66,215.75,8200.0,215.87,215.9,215.66,215.75,8200.0
2014-08-27 15:20:00,215.86,215.89,215.68,215.8,3600.0,215.86,215.89,215.68,215.8,3600.0
2014-08-27 15:25:00,215.81,215.85,215.6,215.61,3500.0,215.81,215.85,215.6,215.61,3500.0
2014-08-27 15:30:00,215.6,215.61,215.3,215.3,9700.0,215.6,215.61,215.3,215.3,9700.0
2014-08-27 15:35:00,215.3,215.43,215.22,215.22,20700.0,215.3,215.43,215.22,215.22,20700.0
2014-08-27 15:40:00,215.2,215.4,215.12,215.31,14100.0,215.2,215.4,215.12,215.31,14100.0
2014-08-27 15:45:00,215.34,215.39,215.23,215.28,11600.0,215.34,215.39,215.23,215.28,11600.0
2014-08-27 15:50:00,215.4,215.62,215.11,215.28,45700.0,215.4,215.62,215.11,215.28,45700.0
2014-08-27 15:55:00,215.29,215.49,215.21,215.49,46800.0,215.29,215.49,215.21,215.49,46800.0
2014-08-28 09:30:00,214.5,214.74,212.5,212.74,190100.0,214.5,214.74,212.5,212.74,190100.0
2014-08-28 09:35:00,212.59,212.79,212.0,212.31,117200.0,212.59,212.79,212.0,212.31,117200.0
2014-08-28 09:40:00,212.38,212.87,211.26,211.87,125300.0,212.38,212.87,211.26,211.87,125300.0
2014-08-28 09:45:00,211.84,212.35,211.61,212.06,40400.0,211.84,212.35,211.61,212.06,40400.0
2014-08-28 09:50:00,212.17,212.84,212.13,212.34,42100.0,212.17,212.84,212.13,212.34,42100.0
2014-08-28 09:55:00,212.34,212.64,212.3,212.35,32500.0,212.34,212.64,212.3,212.35,32500.0
2014-08-28 10:00:00,212.35,212.42,212.0,212.1,30400.0,212.35,212.42,212.0,212.1,30400.0
2014-08-28 10:05:00,212.1,212.24,211.83,211.9,48600.0,212.1,212.24,211.83,211.9,48600.0
2014-08-28 10:10:00,211.92,213.03,211.85,212.92,32500.0,211.92,213.03,211.85,212.92,32500.0
2014-08-28 10:15:00,212.97,213.69,212.92,213.29,51200.0,212.97,213.69,212.92,213.29,51200.0
2014-08-28 10:20:00,213.29,213.92,213.12,213.82,63900.0,213.29,213.92,213.12,213.82,63900.0
2014-08-28 10:25:00,213.81,213.95,213.56,213.72,46100.0,213.81,213.95,213.56,213.72,46100.0
2014-08-28 10:30:00,213.86,213.86,213.35,213.7,16700.0,213.86,213.86,213.35,213.7,16700.0
2014-08-28 10:35:00,213.68,213.94,213.47,213.5,19600.0,213.68,213.94,213.47,213.5,19600.0
2014-08-28 10:40:00,213.55,213.55,213.33,213.35,17500.0,213.55,213.55,213.33,213.35,17500.0
2014-08-28 10:45:00,213.44,213.67,213.26,213.65,14600.0,213.44,213.67,213.26,213.65,14600.0
2014-08-28 10:50:00,213.52,213.59,213.27,213.27,12800.0,213.52,213.59,213.27,213.27,12800.0
2014-08-28 10:55:00,213.2,213.33,212.77,212.95,11000.0,213.2,213.33,212.77,212.95,11000.0
2014-08-28 11:00:00,212.94,212.95,212.52,212.76,14900.0,212.94,212.95,212.52,212.76,14900.0
2014-08-28 11:05:00,212.76,213.11,212.76,212.84,13500.0,212.76,213.11,212.76,212.84,13500.0
2014-08-28 11:10:00,212.84,212.93,212.63,212.63,6900.0,212.84,212.93,212.63,212.63,6900.0
2014-08-28 11:15:00,212.69,212.97,212.64,212.92,17800.0,212.69,212.97,212.64,212.92,17800.0
2014-08-28 11:20:00,212.97,213.0,212.78,212.85,9800.0,212.97,213.0,212.78,212.85,9800.0
2014-08-28 11:25:00,212.86,213.13,212.76,213.07,22100.0,212.86,213.13,212.76,213.07,22100.0
2014-08-28 11:30:00,213.07,213.27,212.83,212.93,17800.0,213.07,213.27,212.83,212.93,17800.0
2014-08-28 11:35:00,212.92,212.96,212.8,212.8,10500.0,212.92,212.96,212.8,212.8,10500.0
2014-08-28 11:40:00,212.84,212.97,212.8,212.92,8100.0,212.84,212.97,212.8,212.92,8100.0
2014-08-28 11:45:00,212.93,212.98,212.5,212.53,19500.0,212.93,212.98,212.5,212.53,19500.0
2014-08-28 11:50:00,212.52,212.93,212.5,212.72,11800.0,212.52,212.93,212.5,212.72,11800.0
2014-08-28 11:55:00,212.78,212.78,212.58,212.65,9700.0,212.78,212.78,212.58,212.65,9700.0
2014-08-28 12:00:00,212.53,212.66,212.53,212.57,8400.0,212.53,212.66,212.53,212.57,8400.0
2014-08-28 12:05:00,212.56,212.76,212.56,212.63,5800.0,212.56,212.76,212.56,212.63,5800.0
2014-08-28 12:10:00,212.63,212.84,212.6,212.78,8300.0,212.63,212.84,212.6,212.78,8300.0
2014-08-28 12:15:00,212.76,213.25,212.76,213.16,12500.0,212.76,213.25,212.76,213.16,12500.0
2014-08-28 12:20:00,213.25,213.33,213.18,213.3,14200.0,213.25,213.33,213.18,213.3,14200.0
2014-08-28 12:25:00,213.29,213.47,213.18,213.47,12200.0,213.29,213.47,213.18,213.47,12200.0
2014-08-28 12:30:00,213.5,214.0,213.5,213.84,38100.0,213.5,214.0,213.5,213.84,38100.0
2014-08-28 12:35:00,213.83,213.96,213.67,213.9,15200.0,213.83,213.96,213.67,213.9,15200.0
2014-08-28 12:40:00,213.9,213.9,213.77,213.84,10700.0,213.9,213.9,213.77,213.84,10700.0
2014-08-28 12:45:00,213.84,213.95,213.71,213.8,14900.0,213.84,213.95,213.71,213.8,14900.0
2014-08-28 12:50:00,213.8,213.84,213.65,213.8,12500.0,213.8,213.84,213.65,213.8,12500.0
2014-08-28 12:55:00,213.8,213.83,213.68,213.78,11200.0,213.8,213.83,213.68,213.78,11200.0
2014-08-28 13:00:00,213.83,213.83,213.55,213.62,7200.0,213.83,213.83,213.55,213.62,7200.0
2014-08-28 13:05:00,213.53,213.74,213.53,213.59,11500.0,213.53,213.74,213.53,213.59,11500.0
2014-08-28 13:10:00,213.7,213.7,213.44,213.54,6300.0,213.7,213.7,213.44,213.54,6300.0
2014-08-28 13:15:00,213.55,213.57,213.31,213.44,4500.0,213.55,213.57,213.31,213.44,4500.0
2014-08-28 13:20:00,213.32,213.32,212.93,212.98,13800.0,213.32,213.32,212.93,212.98,13800.0
2014-08-28 13:25:00,212.96,212.96,212.58,212.69,12400.0,212.96,212.96,212.58,212.69,12400.0
2014-08-28 13:30:00,212.7,212.9,212.67,212.68,11300.0,212.7,212.9,212.67,212.68,11300.0
2014-08-28 13:35:00,212.59,212.62,212.47,212.62,12500.0,212.59,212.62,212.47,212.62,12500.0
2014-08-28 13:40:00,212.61,212.66,212.46,212.54,10000.0,212.61,212.66,212.46,212.54,10000.0
2014-08-28 13:45:00,212.56,212.56,212.34,212.34,5100.0,212.56,212.56,212.34,212.34,5100.0
2014-08-28 13:50:00,212.3,212.43,212.25,212.28,8500.0,212.3,212.43,212.25,212.28,8500.0
2014-08-28 13:55:00,212.29,212.51,212.21,212.51,15900.0,212.29,212.51,212.21,212.51,15900.0
2014-08-28 14:00:00,212.52,212.88,212.52,212.76,9100.0,212.52,212.88,212.52,212.76,9100.0
2014-08-28 14:05:00,212.71,212.9,212.55,212.83,16000.0,212.71,212.9,212.55,212.83,16000.0
2014-08-28 14:10:00,212.8,212.91,212.56,212.88,11200.0,212.8,212.91,212.56,212.88,11200.0
2014-08-28 14:15:00,212.98,212.98,212.75,212.91,14800.0,212.98,212.98,212.75,212.91,14800.0
2014-08-28 14:20:00,212.96,212.99,212.85,212.9,8100.0,212.96,212.99,212.85,212.9,8100.0
2014-08-28 14:25:00,212.92,213.3,212.82,213.25,13900.0,212.92,213.3,212.82,213.25,13900.0
2014-08-28 14:30:00,213.25,213.32,213.21,213.32,13600.0,213.25,213.32,213.21,213.32,13600.0
2014-08-28 14:35:00,213.27,213.3,213.17,213.17,7300.0,213.27,213.3,213.17,213.17,7300.0
2014-08-28 14:40:00,213.23,213.37,213.18,213.31,13400.0,213.23,213.37,213.18,213.31,13400.0
2014-08-28 14:45:00,213.31,213.45,213.23,213.34,37100.0,213.31,213.45,213.23,213.34,37100.0
2014-08-28 14:50:00,213.3,213.45,213.18,213.24,7600.0,213.3,213.45,213.18,213.24,7600.0
2014-08-28 14:55:00,213.23,213.23,212.99,213.22,14300.0,213.23,213.23,212.99,213.22,14300.0
2014-08-28 15:00:00,213.29,213.3,213.08,213.15,13000.0,213.29,213.3,213.08,213.15,13000.0
2014-08-28 15:05:00,213.18,213.56,213.17,213.45,19400.0,213.18,213.56,213.17,213.45,19400.0
2014-08-28 15:10:00,213.44,213.46,213.34,213.41,11800.0,213.44,213.46,213.34,213.41,11800.0
2014-08-28 15:15:00,213.41,213.64,213.41,213.47,20100.0,213.41,213.64,213.41,213.47,20100.0
2014-08-28 15:20:00,213.44,213.77,213.41,213.73,33800.0,213.44,213.77,213.41,213.73,33800.0
2014-08-28 15:25:00,213.73,213.87,213.63,213.78,24200.0,213.73,213.87,213.63,213.78,24200.0
2014-08-28 15:30:00,213.76,213.98,213.75,213.93,35600.0,213.76,213.98,213.75,213.93,35600.0
2014-08-28 15:35:00,213.91,213.91,213.44,213.64,53000.0,213.91,213.91,213.44,213.64,53000.0
2014-08-28 15:40:00,213.58,213.71,213.49,213.71,25500.0,213.58,213.71,213.49,213.71,25500.0
2014-08-28 15:45:00,213.71,214.04,213.67,214.04,49800.0,213.71,214.04,213.67,214.04,49800.0
2014-08-28 15:50:00,214.07,214.15,213.89,213.9,50400.0,214.07,214.15,213.89,213.9,50400.0
2014-08-28 15:55:00,213.92,214.04,213.77,213.81,83600.0,213.92,214.04,213.77,213.81,83600.0
2014-08-29 09:30:00,214.56,214.56,213.35,214.37,53500.0,214.56,214.56,213.35,214.37,53500.0
2014-08-29 09:35:00,214.22,214.43,213.53,214.16,19000.0,214.22,214.43,213.53,214.16,19000.0
2014-08-29 09:40:00,214.15,214.69,213.98,214.56,24000.0,214.15,214.69,213.98,214.56,24000.0
2014-08-29 09:45:00,214.7,214.99,214.0,214.12,34000.0,214.7,214.99,214.0,214.12,34000.0
2014-08-29 09:50:00,214.01,214.34,213.87,213.94,17000.0,214.01,214.34,213.87,213.94,17000.0
2014-08-29 09:55:00,214.04,214.07,213.64,213.7,12800.0,214.04,214.07,213.64,213.7,12800.0
2014-08-29 10:00:00,213.64,213.96,213.52,213.64,14300.0,213.64,213.96,213.52,213.64,14300.0
2014-08-29 10:05:00,213.67,213.7,213.05,213.5,17800.0,213.67,213.7,213.05,213.5,17800.0
2014-08-29 10:10:00,213.38,213.51,213.04,213.38,20200.0,213.38,213.51,213.04,213.38,20200.0
2014-08-29 10:15:00,213.47,213.55,213.18,213.18,12500.0,213.47,213.55,213.18,213.18,12500.0
2014-08-29 10:20:00,213.39,213.72,213.27,213.47,17700.0,213.39,213.72,213.27,213.47,17700.0
2014-08-29 10:25:00,213.65,214.22,213.6,213.83,17900.0,213.65,214.22,213.6,213.83,17900.0
2014-08-29 10:30:00,213.78,214.12,213.71,214.12,7300.0,213.78,214.12,213.71,214.12,7300.0
2014-08-29 10:35:00,213.98,214.02,213.84,213.95,4400.0,213.98,214.02,213.84,213.95,4400.0
2014-08-29 10:40:00,213.96,214.21,213.96,214.17,8700.0,213.96,214.21,213.96,214.17,8700.0
2014-08-29 10:45:00,214.21,214.77,214.09,214.77,18700.0,214.21,214.77,214.09,214.77,18700.0
2014-08-29 10:50:00,214.8,214.86,214.31,214.73,16300.0,214.8,214.86,214.31,214.73,16300.0
2014-08-29 10:55:00,214.64,214.97,214.54,214.93,17800.0,214.64,214.97,214.54,214.93,17800.0
2014-08-29 11:00:00,214.94,214.95,214.8,214.84,10500.0,214.94,214.95,214.8,214.84,10500.0
2014-08-29 11:05:00,214.85,215.0,214.76,214.89,18100.0,214.85,215.0,214.76,214.89,18100.0
2014-08-29 11:10:00,214.98,215.1,214.67,214.99,13800.0,214.98,215.1,214.67,214.99,13800.0
2014-08-29 11:15:00,214.99,215.18,214.92,215.1,16900.0,214.99,215.18,214.92,215.1,16900.0
2014-08-29 11:20:00,215.05,215.19,214.91,215.06,14000.0,215.05,215.19,214.91,215.06,14000.0
2014-08-29 11:25:00,215.08,215.08,214.91,214.97,7100.0,215.08,215.08,214.91,214.97,7100.0
2014-08-29 11:30:00,214.98,215.16,214.97,215.02,5300.0,214.98,215.16,214.97,215.02,5300.0
2014-08-29 11:35:00,215.0,215.19,214.95,214.95,5600.0,215.0,215.19,214.95,214.95,5600.0
2014-08-29 11:40:00,214.95,214.95,214.77,214.91,11800.0,214.95,214.95,214.77,214.91,11800.0
2014-08-29 11:45:00,214.77,214.89,214.71,214.77,11300.0,214.77,214.89,214.71,214.77,11300.0
2014-08-29 11:50:00,214.79,215.04,214.77,215.04,9000.0,214.79,215.04,214.77,215.04,9000.0
2014-08-29 11:55:00,215.03,215.04,214.83,214.83,6900.0,215.03,215.04,214.83,214.83,6900.0
2014-08-29 12:00:00,214.81,214.97,214.81,214.93,3800.0,214.81,214.97,214.81,214.93,3800.0
2014-08-29 12:05:00,214.92,215.03,214.8,214.92,35400.0,214.92,215.03,214.8,214.92,35400.0
2014-08-29 12:10:00,214.91,214.96,214.68,214.93,23500.0,214.91,214.96,214.68,214.93,23500.0
2014-08-29 12:15:00,214.93,215.0,214.78,214.93,37100.0,214.93,215.0,214.78,214.93,37100.0
2014-08-29 12:20:00,214.88,215.07,214.79,215.07,14000.0,214.88,215.07,214.79,215.07,14000.0
2014-08-29 12:25:00,215.07,215.13,214.52,214.52,15400.0,215.07,215.13,214.52,214.52,15400.0
2014-08-29 12:30:00,214.55,214.57,214.26,214.34,6600.0,214.55,214.57,214.26,214.34,6600.0
2014-08-29 12:35:00,214.37,214.51,214.35,214.35,4700.0,214.37,214.51,214.35,214.35,4700.0
2014-08-29 12:40:00,214.35,214.35,214.06,214.14,6900.0,214.35,214.35,214.06,214.14,6900.0
2014-08-29 12:45:00,214.2,214.27,214.09,214.1,7300.0,214.2,214.27,214.09,214.1,7300.0
2014-08-29 12:50:00,214.1,214.21,214.08,214.11,5600.0,214.1,214.21,214.08,214.11,5600.0
2014-08-29 12:55:00,214.12,214.13,213.86,213.95,19700.0,214.12,214.13,213.86,213.95,19700.0
2014-08-29 13:00:00,213.95,214.4,213.88,214.38,9000.0,213.95,214.4,213.88,214.38,9000.0
2014-08-29 13:05:00,214.4,214.48,214.27,214.45,6700.0,214.4,214.48,214.27,214.45,6700.0
2014-08-29 13:10:00,214.53,214.56,214.46,214.51,6000.0,214.53,214.56,214.46,214.51,6000.0
2014-08-29 13:15:00,214.47,214.7,214.47,214.67,3400.0,214.47,214.7,214.47,214.67,3400.0
2014-08-29 13:20:00,214.64,214.7,214.27,214.28,4800.0,214.64,214.7,214.27,214.28,4800.0
2014-08-29 13:25:00,214.29,214.29,214.11,214.17,6400.0,214.29,214.29,214.11,214.17,6400.0
2014-08-29 13:30:00,214.26,214.34,214.26,214.27,2800.0,214.26,214.34,214.26,214.27,2800.0
2014-08-29 13:35:00,214.27,214.43,214.22,214.31,8600.0,214.27,214.43,214.22,214.31,8600.0
2014-08-29 13:40:00,214.34,214.41,214.02,214.07,12000.0,214.34,214.41,214.02,214.07,12000.0
2014-08-29 13:45:00,214.07,214.07,213.77,213.77,7700.0,214.07,214.07,213.77,213.77,7700.0
2014-08-29 13:50:00,213.7,214.06,213.64,214.06,7800.0,213.7,214.06,213.64,214.06,7800.0
2014-08-29 13:55:00,214.21,214.5,214.2,214.43,15400.0,214.21,214.5,214.2,214.43,15400.0
2014-08-29 14:00:00,214.4,214.48,214.27,214.32,6700.0,214.4,214.48,214.27,214.32,6700.0
2014-08-29 14:05:00,214.28,214.35,214.28,214.35,3900.0,214.28,214.35,214.28,214.35,3900.0
2014-08-29 14:10:00,214.35,214.47,214.17,214.29,5900.0,214.35,214.47,214.17,214.29,5900.0
2014-08-29 14:15:00,214.35,214.44,214.3,214.33,3900.0,214.35,214.44,214.3,214.33,3900.0
2014-08-29 14:20:00,214.45,214.5,214.02,214.11,8400.0,214.45,214.5,214.02,214.11,8400.0
2014-08-29 14:25:00,214.07,214.19,214.02,214.11,5200.0,214.07,214.19,214.02,214.11,5200.0
2014-08-29 14:30:00,214.16,214.18,213.91,213.91,5600.0,214.16,214.18,213.91,213.91,5600.0
2014-08-29 14:35:00,213.92,214.09,213.92,214.04,3900.0,213.92,214.09,213.92,214.04,3900.0
2014-08-29 14:40:00,214.13,214.13,213.97,214.07,6700.0,214.13,214.13,213.97,214.07,6700.0
2014-08-29 14:45:00,214.08,214.38,214.04,214.06,25000.0,214.08,214.38,214.04,214.06,25000.0
2014-08-29 14:50:00,214.16,214.36,214.05,214.22,13000.0,214.16,214.36,214.05,214.22,13000.0
2014-08-29 14:55:00,214.22,214.25,214.13,214.24,3500.0,214.22,214.25,214.13,214.24,3500.0
2014-08-29 15:00:00,214.16,214.41,214.15,214.22,9800.0,214.16,214.41,214.15,214.22,9800.0
2014-08-29 15:05:00,214.23,214.38,214.17,214.36,6700.0,214.23,214.38,214.17,214.36,6700.0
2014-08-29 15:10:00,214.4,214.57,214.39,214.57,12400.0,214.4,214.57,214.39,214.57,12400.0
2014-08-29 15:15:00,214.5,214.67,214.45,214.66,10200.0,214.5,214.67,214.45,214.66,10200.0
2014-08-29 15:20:00,214.57,214.62,214.48,214.52,6900.0,214.57,214.62,214.48,214.52,6900.0
2014-08-29 15:25:00,214.59,214.64,214.39,214.44,16400.0,214.59,214.64,214.39,214.44,16400.0
2014-08-29 15:30:00,214.38,214.48,214.21,214.24,18800.0,214.38,214.48,214.21,214.24,18800.0
2014-08-29 15:35:00,214.26,214.4,214.08,214.35,25000.0,214.26,214.4,214.08,214.35,25000.0
2014-08-29 15:40:00,214.32,214.51,214.27,214.46,14900.0,214.32,214.51,214.27,214.46,14900.0
2014-08-29 15:45:00,214.45,214.5,214.24,214.4,24000.0,214.45,214.5,214.24,214.4,24000.0
2014-08-29 15:50:00,214.41,214.71,214.29,214.32,58900.0,214.41,214.71,214.29,214.32,58900.0
2014-08-29 15:55:00,214.33,214.67,214.22,214.53,61600.0,214.33,214.67,214.22,214.53,61600.0
2014-09-02 09:30:00,215.27,215.89,215.0,215.6,127100.0,215.27,215.89,215.0,215.6,127100.0
2014-09-02 09:35:00,215.66,216.3,215.49,216.06,79300.0,215.66,216.3,215.49,216.06,79300.0
2014-09-02 09:40:00,216.15,218.8,215.99,218.0,274100.0,216.15,218.8,215.99,218.0,274100.0
2014-09-02 09:45:00,218.01,218.52,217.9,218.12,80200.0,218.01,218.52,217.9,218.12,80200.0
2014-09-02 09:50:00,218.09,219.9,218.08,219.66,134100.0,218.09,219.9,218.08,219.66,134100.0
2014-09-02 09:55:00,219.68,219.9,219.28,219.85,94000.0,219.68,219.9,219.28,219.85,94000.0
2014-09-02 10:00:00,219.78,220.8,219.57,220.8,116900.0,219.78,220.8,219.57,220.8,116900.0
2014-09-02 10:05:00,220.7,220.97,220.25,220.85,96800.0,220.7,220.97,220.25,220.85,96800.0
2014-09-02 10:10:00,220.78,222.5,220.42,222.5,170500.0,220.78,222.5,220.42,222.5,170500.0
2014-09-02 10:15:00,222.5,222.7,221.75,221.82,228900.0,222.5,222.7,221.75,221.82,228900.0
2014-09-02 10:20:00,221.91,221.96,220.95,221.0,98600.0,221.91,221.96,220.95,221.0,98600.0
2014-09-02 10:25:00,221.07,221.54,220.7,221.44,82300.0,221.07,221.54,220.7,221.44,82300.0
2014-09-02 10:30:00,221.22,221.59,221.03,221.45,55200.0,221.22,221.59,221.03,221.45,55200.0
2014-09-02 10:35:00,221.41,222.46,221.37,222.28,69600.0,221.41,222.46,221.37,222.28,69600.0
2014-09-02 10:40:00,222.3,222.88,222.0,222.86,57300.0,222.3,222.88,222.0,222.86,57300.0
2014-09-02 10:45:00,222.86,223.5,222.72,223.07,82500.0,222.86,223.5,222.72,223.07,82500.0
2014-09-02 10:50:00,223.22,223.22,222.5,222.83,43500.0,223.22,223.22,222.5,222.83,43500.0
2014-09-02 10:55:00,222.77,223.05,222.59,222.98,26300.0,222.77,223.05,222.59,222.98,26300.0
2014-09-02 11:00:00,222.99,223.19,222.68,222.68,38900.0,222.99,223.19,222.68,222.68,38900.0
2014-09-02 11:05:00,222.81,223.32,222.67,223.28,69300.0,222.81,223.32,222.67,223.28,69300.0
2014-09-02 11:10:00,223.27,223.5,222.91,223.04,40000.0,223.27,223.5,222.91,223.04,40000.0
2014-09-02 11:15:00,223.09,223.31,222.65,222.69,36500.0,223.09,223.31,222.65,222.69,36500.0
2014-09-02 11:20:00,222.72,222.75,221.81,221.9,65700.0,222.72,222.75,221.81,221.9,65700.0
2014-09-02 11:25:00,221.85,222.87,221.85,222.79,65000.0,221.85,222.87,221.85,222.79,65000.0
2014-09-02 11:30:00,222.71,223.06,222.43,223.06,48800.0,222.71,223.06,222.43,223.06,48800.0
2014-09-02 11:35:00,223.04,223.13,222.83,223.11,36900.0,223.04,223.13,222.83,223.11,36900.0
2014-09-02 11:40:00,223.11,223.67,223.08,223.53,81700.0,223.11,223.67,223.08,223.53,81700.0
2014-09-02 11:45:00,223.61,223.9,223.36,223.67,67200.0,223.61,223.9,223.36,223.67,67200.0
2014-09-02 11:50:00,223.61,223.68,223.02,223.26,28800.0,223.61,223.68,223.02,223.26,28800.0
2014-09-02 11:55:00,223.26,223.3,222.77,223.0,17300.0,223.26,223.3,222.77,223.0,17300.0
2014-09-02 12:00:00,222.9,223.17,222.9,223.12,22300.0,222.9,223.17,222.9,223.12,22300.0
2014-09-02 12:05:00,223.18,223.27,222.58,222.58,26100.0,223.18,223.27,222.58,222.58,26100.0
2014-09-02 12:10:00,222.65,222.94,222.53,222.89,15600.0,222.65,222.94,222.53,222.89,15600.0
2014-09-02 12:15:00,222.9,223.14,222.88,223.03,20800.0,222.9,223.14,222.88,223.03,20800.0
2014-09-02 12:20:00,223.09,223.1,222.6,222.81,23300.0,223.09,223.1,222.6,222.81,23300.0
2014-09-02 12:25:00,222.74,223.02,222.74,223.0,16500.0,222.74,223.02,222.74,223.0,16500.0
2014-09-02 12:30:00,223.0,223.0,222.33,222.33,24500.0,223.0,223.0,222.33,222.33,24500.0
2014-09-02 12:35:00,222.45,222.45,221.74,221.89,34700.0,222.45,222.45,221.74,221.89,34700.0
2014-09-02 12:40:00,222.0,222.17,221.74,221.74,28800.0,222.0,222.17,221.74,221.74,28800.0
2014-09-02 12:45:00,221.84,221.84,221.16,221.27,40800.0,221.84,221.84,221.16,221.27,40800.0
2014-09-02 12:50:00,221.32,221.63,221.14,221.44,34000.0,221.32,221.63,221.14,221.44,34000.0
2014-09-02 12:55:00,221.45,221.73,221.13,221.2,25900.0,221.45,221.73,221.13,221.2,25900.0
2014-09-02 13:00:00,221.25,221.5,221.05,221.5,23900.0,221.25,221.5,221.05,221.5,23900.0
2014-09-02 13:05:00,221.51,221.77,221.36,221.75,16500.0,221.51,221.77,221.36,221.75,16500.0
2014-09-02 13:10:00,221.78,222.18,221.77,222.18,20300.0,221.78,222.18,221.77,222.18,20300.0
2014-09-02 13:15:00,222.17,222.26,221.94,221.94,17700.0,222.17,222.26,221.94,221.94,17700.0
2014-09-02 13:20:00,221.98,222.18,221.82,222.18,10900.0,221.98,222.18,221.82,222.18,10900.0
2014-09-02 13:25:00,222.19,222.25,222.08,222.25,11300.0,222.19,222.25,222.08,222.25,11300.0
2014-09-02 13:30:00,222.27,222.4,221.72,221.76,49300.0,222.27,222.4,221.72,221.76,49300.0
2014-09-02 13:35:00,221.84,222.33,221.78,222.23,14300.0,221.84,222.33,221.78,222.23,14300.0
2014-09-02 13:40:00,222.3,222.31,221.99,222.2,13000.0,222.3,222.31,221.99,222.2,13000.0
2014-09-02 13:45:00,222.08,222.75,222.08,222.68,24400.0,222.08,222.75,222.08,222.68,24400.0
2014-09-02 13:50:00,222.63,222.88,222.57,222.88,37200.0,222.63,222.88,222.57,222.88,37200.0
2014-09-02 13:55:00,222.88,223.31,222.78,223.17,27600.0,222.88,223.31,222.78,223.17,27600.0
2014-09-02 14:00:00,223.15,223.27,222.96,223.16,19000.0,223.15,223.27,222.96,223.16,19000.0
2014-09-02 14:05:00,223.15,223.25,222.84,222.84,11700.0,223.15,223.25,222.84,222.84,11700.0
2014-09-02 14:10:00,222.87,223.18,222.87,223.12,10700.0,222.87,223.18,222.87,223.12,10700.0
2014-09-02 14:15:00,223.14,223.16,222.84,222.84,11600.0,223.14,223.16,222.84,222.84,11600.0
2014-09-02 14:20:00,222.83,223.11,222.83,223.11,14900.0,222.83,223.11,222.83,223.11,14900.0
2014-09-02 14:25:00,223.1,223.7,223.09,223.55,47100.0,223.1,223.7,223.09,223.55,47100.0
2014-09-02 14:30:00,223.57,223.77,223.57,223.76,17700.0,223.57,223.77,223.57,223.76,17700.0
2014-09-02 14:35:00,223.74,224.22,223.65,224.16,39500.0,223.74,224.22,223.65,224.16,39500.0
2014-09-02 14:40:00,224.11,224.3,224.03,224.22,37900.0,224.11,224.3,224.03,224.22,37900.0
2014-09-02 14:45:00,224.25,224.46,224.01,224.13,32900.0,224.25,224.46,224.01,224.13,32900.0
2014-09-02 14:50:00,224.28,224.28,224.01,224.21,12200.0,224.28,224.28,224.01,224.21,12200.0
2014-09-02 14:55:00,224.16,224.16,223.99,224.0,21500.0,224.16,224.16,223.99,224.0,21500.0
2014-09-02 15:00:00,224.0,224.4,223.86,224.4,20900.0,224.0,224.4,223.86,224.4,20900.0
2014-09-02 15:05:00,224.26,224.46,224.17,224.19,23900.0,224.26,224.46,224.17,224.19,23900.0
2014-09-02 15:10:00,224.2,224.72,224.2,224.68,33000.0,224.2,224.72,224.2,224.68,33000.0
2014-09-02 15:15:00,224.61,224.66,224.23,224.23,19300.0,224.61,224.66,224.23,224.23,19300.0
2014-09-02 15:20:00,224.22,224.41,224.18,224.39,26300.0,224.22,224.41,224.18,224.39,26300.0
2014-09-02 15:25:00,224.38,224.85,224.28,224.66,46400.0,224.38,224.85,224.28,224.66,46400.0
2014-09-02 15:30:00,224.66,224.9,224.31,224.31,53400.0,224.66,224.9,224.31,224.31,53400.0
2014-09-02 15:35:00,224.43,224.49,224.1,224.1,44300.0,224.43,224.49,224.1,224.1,44300.0
2014-09-02 15:40:00,224.17,224.5,224.12,224.36,42500.0,224.17,224.5,224.12,224.36,42500.0
2014-09-02 15:45:00,224.37,224.39,224.18,224.28,53400.0,224.37,224.39,224.18,224.28,53400.0
2014-09-02 15:50:00,224.3,224.8,224.18,224.78,89000.0,224.3,224.8,224.18,224.78,89000.0
2014-09-02 15:55:00,224.75,225.0,224.61,224.78,195700.0,224.75,225.0,224.61,224.78,195700.0
2014-09-03 09:30:00,227.5,229.99,227.0,228.75,480100.0,227.5,229.99,227.0,228.75,480100.0
2014-09-03 09:35:00,228.81,228.9,227.91,228.04,187300.0,228.81,228.9,227.91,228.04,187300.0
2014-09-03 09:40:00,228.04,231.01,227.85,230.25,269100.0,228.04,231.01,227.85,230.25,269100.0
2014-09-03 09:45:00,230.31,231.4,230.12,230.65,185400.0,230.31,231.4,230.12,230.65,185400.0
2014-09-03 09:50:00,230.68,230.68,229.45,229.59,174800.0,230.68,230.68,229.45,229.59,174800.0
2014-09-03 09:55:00,229.6,229.66,228.7,229.2,123500.0,229.6,229.66,228.7,229.2,123500.0
2014-09-03 10:00:00,229.22,229.6,228.77,229.02,76500.0,229.22,229.6,228.77,229.02,76500.0
2014-09-03 10:05:00,228.94,229.88,228.78,229.68,66000.0,228.94,229.88,228.78,229.68,66000.0
2014-09-03 10:10:00,229.79,230.0,229.22,229.8,41200.0,229.79,230.0,229.22,229.8,41200.0
2014-09-03 10:15:00,229.9,230.45,229.64,229.8,68300.0,229.9,230.45,229.64,229.8,68300.0
2014-09-03 10:20:00,229.79,230.06,228.87,228.97,76200.0,229.79,230.06,228.87,228.97,76200.0
2014-09-03 10:25:00,228.92,229.05,227.36,228.06,135200.0,228.92,229.05,227.36,228.06,135200.0
2014-09-03 10:30:00,228.07,228.63,227.81,227.95,51100.0,228.07,228.63,227.81,227.95,51100.0
2014-09-03 10:35:00,228.0,228.31,227.59,227.72,44700.0,228.0,228.31,227.59,227.72,44700.0
2014-09-03 10:40:00,227.9,228.01,227.36,227.69,50200.0,227.9,228.01,227.36,227.69,50200.0
2014-09-03 10:45:00,227.62,227.76,226.26,226.53,70700.0,227.62,227.76,226.26,226.53,70700.0
2014-09-03 10:50:00,226.54,227.12,226.0,226.82,59300.0,226.54,227.12,226.0,226.82,59300.0
2014-09-03 10:55:00,226.76,226.78,226.11,226.2,30100.0,226.76,226.78,226.11,226.2,30100.0
2014-09-03 11:00:00,226.2,226.27,225.39,225.55,50000.0,226.2,226.27,225.39,225.55,50000.0
2014-09-03 11:05:00,225.43,225.53,225.2,225.34,48100.0,225.43,225.53,225.2,225.34,48100.0
2014-09-03 11:10:00,225.28,226.21,225.2,226.2,61500.0,225.28,226.21,225.2,226.2,61500.0
2014-09-03 11:15:00,226.03,226.19,225.52,225.52,39800.0,226.03,226.19,225.52,225.52,39800.0
2014-09-03 11:20:00,225.52,226.1,225.45,226.01,19900.0,225.52,226.1,225.45,226.01,19900.0
2014-09-03 11:25:00,226.01,226.45,225.5,225.62,29300.0,226.01,226.45,225.5,225.62,29300.0
2014-09-03 11:30:00,225.52,225.67,225.06,225.2,46100.0,225.52,225.67,225.06,225.2,46100.0
2014-09-03 11:35:00,225.28,225.71,225.28,225.5,22200.0,225.28,225.71,225.28,225.5,22200.0
2014-09-03 11:40:00,225.45,225.61,225.02,225.14,14700.0,225.45,225.61,225.02,225.14,14700.0
2014-09-03 11:45:00,225.08,225.26,224.25,224.51,64400.0,225.08,225.26,224.25,224.51,64400.0
2014-09-03 11:50:00,224.5,225.5,224.38,225.03,33900.0,224.5,225.5,224.38,225.03,33900.0
2014-09-03 11:55:00,224.93,224.97,224.49,224.49,19900.0,224.93,224.97,224.49,224.49,19900.0
2014-09-03 12:00:00,224.46,224.6,224.35,224.49,14000.0,224.46,224.6,224.35,224.49,14000.0
2014-09-03 12:05:00,224.4,224.48,224.0,224.35,35700.0,224.4,224.48,224.0,224.35,35700.0
2014-09-03 12:10:00,224.4,224.8,224.33,224.75,13700.0,224.4,224.8,224.33,224.75,13700.0
2014-09-03 12:15:00,224.8,225.1,224.62,224.9,42900.0,224.8,225.1,224.62,224.9,42900.0
2014-09-03 12:20:00,224.98,225.3,224.78,225.3,26700.0,224.98,225.3,224.78,225.3,26700.0
2014-09-03 12:25:00,225.33,225.5,225.07,225.2,29100.0,225.33,225.5,225.07,225.2,29100.0
2014-09-03 12:30:00,225.22,225.58,225.22,225.43,22800.0,225.22,225.58,225.22,225.43,22800.0
2014-09-03 12:35:00,225.48,226.28,225.37,226.28,34900.0,225.48,226.28,225.37,226.28,34900.0
2014-09-03 12:40:00,226.2,226.74,226.05,226.6,53300.0,226.2,226.74,226.05,226.6,53300.0
2014-09-03 12:45:00,226.62,226.64,226.24,226.37,15500.0,226.62,226.64,226.24,226.37,15500.0
2014-09-03 12:50:00,226.38,226.54,226.25,226.42,18900.0,226.38,226.54,226.25,226.42,18900.0
2014-09-03 12:55:00,226.4,226.43,226.09,226.12,17700.0,226.4,226.43,226.09,226.12,17700.0
2014-09-03 13:00:00,226.13,226.17,225.1,225.16,34700.0,226.13,226.17,225.1,225.16,34700.0
2014-09-03 13:05:00,225.11,225.77,225.11,225.55,22100.0,225.11,225.77,225.11,225.55,22100.0
2014-09-03 13:10:00,225.64,226.12,225.61,226.12,12300.0,225.64,226.12,225.61,226.12,12300.0
2014-09-03 13:15:00,226.16,226.18,225.81,226.15,13500.0,226.16,226.18,225.81,226.15,13500.0
2014-09-03 13:20:00,226.2,226.45,226.03,226.45,17400.0,226.2,226.45,226.03,226.45,17400.0
2014-09-03 13:25:00,226.44,226.73,226.39,226.59,27700.0,226.44,226.73,226.39,226.59,27700.0
2014-09-03 13:30:00,226.6,226.86,226.59,226.63,22400.0,226.6,226.86,226.59,226.63,22400.0
2014-09-03 13:35:00,226.61,226.67,226.2,226.29,16000.0,226.61,226.67,226.2,226.29,16000.0
2014-09-03 13:40:00,226.3,226.46,226.14,226.19,9700.0,226.3,226.46,226.14,226.19,9700.0
2014-09-03 13:45:00,226.17,226.36,226.01,226.25,10000.0,226.17,226.36,226.01,226.25,10000.0
2014-09-03 13:50:00,226.24,226.24,225.8,225.96,26600.0,226.24,226.24,225.8,225.96,26600.0
2014-09-03 13:55:00,225.98,226.19,225.97,226.11,11100.0,225.98,226.19,225.97,226.11,11100.0
2014-09-03 14:00:00,226.1,226.35,226.07,226.27,10200.0,226.1,226.35,226.07,226.27,10200.0
2014-09-03 14:05:00,226.34,226.67,226.29,226.62,11500.0,226.34,226.67,226.29,226.62,11500.0
2014-09-03 14:10:00,226.67,226.67,226.23,226.23,14500.0,226.67,226.67,226.23,226.23,14500.0
2014-09-03 14:15:00,226.23,226.45,226.22,226.33,15800.0,226.23,226.45,226.22,226.33,15800.0
2014-09-03 14:20:00,226.37,226.5,226.24,226.5,10600.0,226.37,226.5,226.24,226.5,10600.0
2014-09-03 14:25:00,226.47,226.52,226.28,226.42,10700.0,226.47,226.52,226.28,226.42,10700.0
2014-09-03 14:30:00,226.5,226.63,226.4,226.48,17800.0,226.5,226.63,226.4,226.48,17800.0
2014-09-03 14:35:00,226.46,226.55,226.46,226.52,8300.0,226.46,226.55,226.46,226.52,8300.0
2014-09-03 14:40:00,226.54,226.6,226.27,226.31,15600.0,226.54,226.6,226.27,226.31,15600.0
2014-09-03 14:45:00,226.18,226.25,225.94,225.99,13900.0,226.18,226.25,225.94,225.99,13900.0
2014-09-03 14:50:00,226.01,226.16,225.92,226.01,27300.0,226.01,226.16,225.92,226.01,27300.0
2014-09-03 14:55:00,226.06,226.27,225.93,226.24,28000.0,226.06,226.27,225.93,226.24,28000.0
2014-09-03 15:00:00,226.2,226.26,225.66,225.82,27300.0,226.2,226.26,225.66,225.82,27300.0
2014-09-03 15:05:00,225.85,226.38,225.83,226.37,20100.0,225.85,226.38,225.83,226.37,20100.0
2014-09-03 15:10:00,226.33,226.37,226.0,226.18,21400.0,226.33,226.37,226.0,226.18,21400.0
2014-09-03 15:15:00,226.19,226.57,226.12,226.52,24100.0,226.19,226.57,226.12,226.52,24100.0
2014-09-03 15:20:00,226.47,226.69,226.32,226.61,32400.0,226.47,226.69,226.32,226.61,32400.0
2014-09-03 15:25:00,226.6,226.87,226.45,226.87,26200.0,226.6,226.87,226.45,226.87,26200.0
2014-09-03 15:30:00,226.87,227.45,226.84,227.4,58300.0,226.87,227.45,226.84,227.4,58300.0
2014-09-03 15:35:00,227.39,227.45,227.21,227.21,34300.0,227.39,227.45,227.21,227.21,34300.0
2014-09-03 15:40:00,227.25,227.35,227.05,227.29,32300.0,227.25,227.35,227.05,227.29,32300.0
2014-09-03 15:45:00,227.3,227.79,227.25,227.7,69300.0,227.3,227.79,227.25,227.7,69300.0
2014-09-03 15:50:00,227.7,227.77,227.39,227.63,80700.0,227.7,227.77,227.39,227.63,80700.0
2014-09-03 15:55:00,227.63,227.77,227.43,227.52,104700.0,227.63,227.77,227.43,227.52,104700.0
2014-09-04 09:30:00,228.96,229.0,227.19,228.32,162200.0,228.96,229.0,227.19,228.32,162200.0
2014-09-04 09:35:00,228.3,229.54,228.15,229.5,101500.0,228.3,229.54,228.15,229.5,101500.0
2014-09-04 09:40:00,229.42,230.28,229.13,229.92,69100.0,229.42,230.28,229.13,229.92,69100.0
2014-09-04 09:45:00,229.99,230.05,229.0,229.61,40000.0,229.99,230.05,229.0,229.61,40000.0
2014-09-04 09:50:00,229.67,230.1,229.32,229.33,55700.0,229.67,230.1,229.32,229.33,55700.0
2014-09-04 09:55:00,229.34,230.56,229.1,229.89,78500.0,229.34,230.56,229.1,229.89,78500.0
2014-09-04 10:00:00,229.92,229.96,229.0,229.15,40600.0,229.92,229.96,229.0,229.15,40600.0
2014-09-04 10:05:00,229.16,229.2,228.75,228.98,47200.0,229.16,229.2,228.75,228.98,47200.0
2014-09-04 10:10:00,228.9,229.28,228.72,229.2,27900.0,228.9,229.28,228.72,229.2,27900.0
2014-09-04 10:15:00,229.19,229.37,228.92,229.0,25500.0,229.19,229.37,228.92,229.0,25500.0
2014-09-04 10:20:00,229.04,229.29,228.88,229.21,19100.0,229.04,229.29,228.88,229.21,19100.0
2014-09-04 10:25:00,229.29,229.65,229.29,229.46,22500.0,229.29,229.65,229.29,229.46,22500.0
2014-09-04 10:30:00,229.58,229.67,229.37,229.58,26300.0,229.58,229.67,229.37,229.58,26300.0
2014-09-04 10:35:00,229.5,229.67,229.37,229.62,19700.0,229.5,229.67,229.37,229.62,19700.0
2014-09-04 10:40:00,229.62,229.95,229.56,229.85,39800.0,229.62,229.95,229.56,229.85,39800.0
2014-09-04 10:45:00,229.87,230.0,229.75,229.95,41100.0,229.87,230.0,229.75,229.95,41100.0
2014-09-04 10:50:00,229.9,230.0,229.77,229.87,31600.0,229.9,230.0,229.77,229.87,31600.0
2014-09-04 10:55:00,229.83,230.0,229.82,229.87,27000.0,229.83,230.0,229.82,229.87,27000.0
2014-09-04 11:00:00,229.9,230.1,229.43,229.47,35200.0,229.9,230.1,229.43,229.47,35200.0
2014-09-04 11:05:00,229.45,229.56,228.65,228.65,44000.0,229.45,229.56,228.65,228.65,44000.0
2014-09-04 11:10:00,228.64,228.79,228.18,228.37,37300.0,228.64,228.79,228.18,228.37,37300.0
2014-09-04 11:15:00,228.34,228.66,228.18,228.23,25500.0,228.34,228.66,228.18,228.23,25500.0
2014-09-04 11:20:00,228.12,228.17,227.38,228.03,50700.0,228.12,228.17,227.38,228.03,50700.0
2014-09-04 11:25:00,228.03,228.07,227.53,227.53,21300.0,228.03,228.07,227.53,227.53,21300.0
2014-09-04 11:30:00,227.55,228.32,227.3,228.06,34100.0,227.55,228.32,227.3,228.06,34100.0
2014-09-04 11:35:00,228.19,228.39,228.06,228.33,9900.0,228.19,228.39,228.06,228.33,9900.0
2014-09-04 11:40:00,228.3,228.67,228.1,228.21,35700.0,228.3,228.67,228.1,228.21,35700.0
2014-09-04 11:45:00,228.13,228.13,226.29,226.87,83600.0,228.13,228.13,226.29,226.87,83600.0
2014-09-04 11:50:00,226.89,227.72,226.89,227.68,12700.0,226.89,227.72,226.89,227.68,12700.0
2014-09-04 11:55:00,227.65,227.82,227.37,227.52,12200.0,227.65,227.82,227.37,227.52,12200.0
2014-09-04 12:00:00,227.41,227.51,227.02,227.51,22200.0,227.41,227.51,227.02,227.51,22200.0
2014-09-04 12:05:00,227.47,227.66,227.3,227.58,17600.0,227.47,227.66,227.3,227.58,17600.0
2014-09-04 12:10:00,227.61,227.66,227.16,227.26,9400.0,227.61,227.66,227.16,227.26,9400.0
2014-09-04 12:15:00,227.45,227.64,227.22,227.37,6200.0,227.45,227.64,227.22,227.37,6200.0
2014-09-04 12:20:00,227.3,227.34,226.8,227.09,23100.0,227.3,227.34,226.8,227.09,23100.0
2014-09-04 12:25:00,227.02,227.09,226.6,226.83,19400.0,227.02,227.09,226.6,226.83,19400.0
2014-09-04 12:30:00,226.76,226.98,226.62,226.98,11000.0,226.76,226.98,226.62,226.98,11000.0
2014-09-04 12:35:00,227.07,227.31,226.87,227.24,10300.0,227.07,227.31,226.87,227.24,10300.0
2014-09-04 12:40:00,227.33,227.44,227.08,227.31,20000.0,227.33,227.44,227.08,227.31,20000.0
2014-09-04 12:45:00,227.3,227.35,227.1,227.23,7800.0,227.3,227.35,227.1,227.23,7800.0
2014-09-04 12:50:00,227.24,227.62,227.24,227.34,10500.0,227.24,227.62,227.24,227.34,10500.0
2014-09-04 12:55:00,227.42,227.42,227.01,227.07,4900.0,227.42,227.42,227.01,227.07,4900.0
2014-09-04 13:00:00,227.1,227.36,227.02,227.13,9500.0,227.1,227.36,227.02,227.13,9500.0
2014-09-04 13:05:00,227.14,227.54,227.02,227.22,16100.0,227.14,227.54,227.02,227.22,16100.0
2014-09-04 13:10:00,227.19,227.23,227.02,227.07,7900.0,227.19,227.23,227.02,227.07,7900.0
2014-09-04 13:15:00,227.12,227.18,227.02,227.05,12900.0,227.12,227.18,227.02,227.05,12900.0
2014-09-04 13:20:00,227.06,227.09,226.9,227.09,13200.0,227.06,227.09,226.9,227.09,13200.0
2014-09-04 13:25:00,227.1,227.12,226.93,227.02,5900.0,227.1,227.12,226.93,227.02,5900.0
2014-09-04 13:30:00,227.05,227.28,226.92,226.97,14100.0,227.05,227.28,226.92,226.97,14100.0
2014-09-04 13:35:00,226.93,227.13,226.71,226.71,19200.0,226.93,227.13,226.71,226.71,19200.0
2014-09-04 13:40:00,226.71,227.1,226.69,226.91,27900.0,226.71,227.1,226.69,226.91,27900.0
2014-09-04 13:45:00,227.0,227.33,226.81,227.33,36700.0,227.0,227.33,226.81,227.33,36700.0
2014-09-04 13:50:00,227.33,227.43,227.21,227.3,13600.0,227.33,227.43,227.21,227.3,13600.0
2014-09-04 13:55:00,227.3,227.38,226.89,226.97,25200.0,227.3,227.38,226.89,226.97,25200.0
2014-09-04 14:00:00,227.0,227.27,226.98,227.17,14900.0,227.0,227.27,226.98,227.17,14900.0
2014-09-04 14:05:00,227.18,227.18,226.9,227.13,11600.0,227.18,227.18,226.9,227.13,11600.0
2014-09-04 14:10:00,227.2,227.43,227.1,227.34,12700.0,227.2,227.43,227.1,227.34,12700.0
2014-09-04 14:15:00,227.38,227.58,227.3,227.56,10900.0,227.38,227.58,227.3,227.56,10900.0
2014-09-04 14:20:00,227.53,227.59,227.46,227.59,12400.0,227.53,227.59,227.46,227.59,12400.0
2014-09-04 14:25:00,227.5,227.66,227.36,227.66,36800.0,227.5,227.66,227.36,227.66,36800.0
2014-09-04 14:30:00,227.56,227.56,226.9,226.99,34900.0,227.56,227.56,226.9,226.99,34900.0
2014-09-04 14:35:00,227.04,227.17,226.68,226.68,16900.0,227.04,227.17,226.68,226.68,16900.0
2014-09-04 14:40:00,226.74,226.74,225.75,226.03,72000.0,226.74,226.74,225.75,226.03,72000.0
2014-09-04 14:45:00,226.1,226.15,225.43,225.47,37200.0,226.1,226.15,225.43,225.47,37200.0
2014-09-04 14:50:00,225.44,225.7,225.17,225.45,40800.0,225.44,225.7,225.17,225.45,40800.0
2014-09-04 14:55:00,225.45,225.6,224.81,224.97,34200.0,225.45,225.6,224.81,224.97,34200.0
2014-09-04 15:00:00,224.84,225.36,224.66,224.95,41200.0,224.84,225.36,224.66,224.95,41200.0
2014-09-04 15:05:00,224.95,225.08,224.69,224.97,16900.0,224.95,225.08,224.69,224.97,16900.0
2014-09-04 15:10:00,224.95,225.02,224.66,224.68,14000.0,224.95,225.02,224.66,224.68,14000.0
2014-09-04 15:15:00,224.65,224.7,224.05,224.22,34200.0,224.65,224.7,224.05,224.22,34200.0
2014-09-04 15:20:00,224.15,224.6,223.68,224.6,39600.0,224.15,224.6,223.68,224.6,39600.0
2014-09-04 15:25:00,224.57,224.75,224.25,224.31,17700.0,224.57,224.75,224.25,224.31,17700.0
2014-09-04 15:30:00,224.36,224.89,224.36,224.62,15600.0,224.36,224.89,224.36,224.62,15600.0
2014-09-04 15:35:00,224.57,225.01,224.39,224.54,14800.0,224.57,225.01,224.39,224.54,14800.0
2014-09-04 15:40:00,224.52,224.83,224.3,224.53,18400.0,224.52,224.83,224.3,224.53,18400.0
2014-09-04 15:45:00,224.57,224.89,224.48,224.86,19300.0,224.57,224.89,224.48,224.86,19300.0
2014-09-04 15:50:00,224.93,225.17,224.87,225.0,67400.0,224.93,225.17,224.87,225.0,67400.0
2014-09-04 15:55:00,224.93,225.01,223.63,224.12,230800.0,224.93,225.01,223.63,224.12,230800.0
2014-09-05 09:30:00,224.48,224.97,222.45,223.53,116000.0,224.48,224.97,222.45,223.53,116000.0
2014-09-05 09:35:00,223.6,224.85,222.85,223.1,72200.0,223.6,224.85,222.85,223.1,72200.0
2014-09-05 09:40:00,222.83,224.4,222.61,224.14,46400.0,222.83,224.4,222.61,224.14,46400.0
2014-09-05 09:45:00,224.17,225.89,223.95,225.74,75600.0,224.17,225.89,223.95,225.74,75600.0
2014-09-05 09:50:00,225.67,225.82,224.49,225.08,31000.0,225.67,225.82,224.49,225.08,31000.0
2014-09-05 09:55:00,225.19,225.94,225.15,225.32,16700.0,225.19,225.94,225.15,225.32,16700.0
2014-09-05 10:00:00,225.36,225.7,225.11,225.31,13900.0,225.36,225.7,225.11,225.31,13900.0
2014-09-05 10:05:00,225.19,225.7,224.91,225.53,29900.0,225.19,225.7,224.91,225.53,29900.0
2014-09-05 10:10:00,225.62,225.7,225.02,225.39,19400.0,225.62,225.7,225.02,225.39,19400.0
2014-09-05 10:15:00,225.29,226.0,225.06,225.88,34400.0,225.29,226.0,225.06,225.88,34400.0
2014-09-05 10:20:00,225.6,226.6,225.6,226.43,43900.0,225.6,226.6,225.6,226.43,43900.0
2014-09-05 10:25:00,226.45,226.76,226.09,226.7,44700.0,226.45,226.76,226.09,226.7,44700.0
2014-09-05 10:30:00,226.73,226.73,225.9,226.2,45100.0,226.73,226.73,225.9,226.2,45100.0
2014-09-05 10:35:00,226.02,226.4,225.97,225.97,26400.0,226.02,226.4,225.97,225.97,26400.0
2014-09-05 10:40:00,226.0,226.13,225.53,226.1,32300.0,226.0,226.13,225.53,226.1,32300.0
2014-09-05 10:45:00,225.97,226.15,225.76,225.92,14300.0,225.97,226.15,225.76,225.92,14300.0
2014-09-05 10:50:00,225.85,226.25,225.77,226.2,17900.0,225.85,226.25,225.77,226.2,17900.0
2014-09-05 10:55:00,226.08,226.26,225.94,226.06,8900.0,226.08,226.26,225.94,226.06,8900.0
2014-09-05 11:00:00,226.11,226.2,225.9,226.16,11500.0,226.11,226.2,225.9,226.16,11500.0
2014-09-05 11:05:00,226.02,226.5,226.02,226.46,16500.0,226.02,226.5,226.02,226.46,16500.0
2014-09-05 11:10:00,226.48,226.5,226.19,226.21,30000.0,226.48,226.5,226.19,226.21,30000.0
2014-09-05 11:15:00,226.32,226.35,226.18,226.24,10000.0,226.32,226.35,226.18,226.24,10000.0
2014-09-05 11:20:00,226.31,226.38,225.88,226.24,12400.0,226.31,226.38,225.88,226.24,12400.0
2014-09-05 11:25:00,226.11,226.3,225.91,225.91,8200.0,226.11,226.3,225.91,225.91,8200.0
2014-09-05 11:30:00,225.87,226.04,225.22,225.24,24400.0,225.87,226.04,225.22,225.24,24400.0
2014-09-05 11:35:00,225.3,225.55,225.25,225.43,3800.0,225.3,225.55,225.25,225.43,3800.0
2014-09-05 11:40:00,225.35,225.66,225.35,225.54,14200.0,225.35,225.66,225.35,225.54,14200.0
2014-09-05 11:45:00,225.6,225.89,225.6,225.66,13600.0,225.6,225.89,225.6,225.66,13600.0
2014-09-05 11:50:00,225.72,226.37,225.72,226.16,15500.0,225.72,226.37,225.72,226.16,15500.0
2014-09-05 11:55:00,226.3,226.41,226.06,226.33,24300.0,226.3,226.41,226.06,226.33,24300.0
2014-09-05 12:00:00,226.35,226.5,226.16,226.41,14700.0,226.35,226.5,226.16,226.41,14700.0
2014-09-05 12:05:00,226.3,226.58,226.19,226.25,11900.0,226.3,226.58,226.19,226.25,11900.0
2014-09-05 12:10:00,226.2,226.47,226.06,226.39,5100.0,226.2,226.47,226.06,226.39,5100.0
2014-09-05 12:15:00,226.48,226.59,226.24,226.59,7100.0,226.48,226.59,226.24,226.59,7100.0
2014-09-05 12:20:00,226.59,226.6,226.33,226.55,2800.0,226.59,226.6,226.33,226.55,2800.0
2014-09-05 12:25:00,226.6,226.63,226.39,226.47,7600.0,226.6,226.63,226.39,226.47,7600.0
2014-09-05 12:30:00,226.52,226.68,226.37,226.5,4300.0,226.52,226.68,226.37,226.5,4300.0
2014-09-05 12:35:00,226.51,226.72,226.42,226.69,5300.0,226.51,226.72,226.42,226.69,5300.0
2014-09-05 12:40:00,226.74,226.88,226.51,226.81,9600.0,226.74,226.88,226.51,226.81,9600.0
2014-09-05 12:45:00,226.68,226.73,226.43,226.57,5500.0,226.68,226.73,226.43,226.57,5500.0
2014-09-05 12:50:00,226.63,226.72,226.56,226.57,4000.0,226.63,226.72,226.56,226.57,4000.0
2014-09-05 12:55:00,226.67,226.85,226.62,226.73,9300.0,226.67,226.85,226.62,226.73,9300.0
2014-09-05 13:00:00,226.63,226.8,226.6,226.7,6100.0,226.63,226.8,226.6,226.7,6100.0
2014-09-05 13:05:00,226.74,226.82,226.64,226.72,8700.0,226.74,226.82,226.64,226.72,8700.0
2014-09-05 13:10:00,226.75,226.86,226.61,226.61,9600.0,226.75,226.86,226.61,226.61,9600.0
2014-09-05 13:15:00,226.72,226.75,226.64,226.68,7700.0,226.72,226.75,226.64,226.68,7700.0
2014-09-05 13:20:00,226.72,226.78,226.54,226.55,8000.0,226.72,226.78,226.54,226.55,8000.0
2014-09-05 13:25:00,226.51,226.61,226.43,226.44,4900.0,226.51,226.61,226.43,226.44,4900.0
2014-09-05 13:30:00,226.42,226.52,226.38,226.39,5600.0,226.42,226.52,226.38,226.39,5600.0
2014-09-05 13:35:00,226.41,226.56,226.38,226.43,7000.0,226.41,226.56,226.38,226.43,7000.0
2014-09-05 13:40:00,226.44,226.52,226.38,226.47,3100.0,226.44,226.52,226.38,226.47,3100.0
2014-09-05 13:45:00,226.51,226.57,226.44,226.52,4700.0,226.51,226.57,226.44,226.52,4700.0
2014-09-05 13:50:00,226.52,226.56,226.35,226.48,5700.0,226.52,226.56,226.35,226.48,5700.0
2014-09-05 13:55:00,226.43,226.59,226.41,226.59,5400.0,226.43,226.59,226.41,226.59,5400.0
2014-09-05 14:00:00,226.59,226.8,226.57,226.73,13800.0,226.59,226.8,226.57,226.73,13800.0
2014-09-05 14:05:00,226.76,226.98,226.76,226.82,22600.0,226.76,226.98,226.76,226.82,22600.0
2014-09-05 14:10:00,226.83,226.92,226.69,226.79,9000.0,226.83,226.92,226.69,226.79,9000.0
2014-09-05 14:15:00,226.93,226.95,226.79,226.91,7100.0,226.93,226.95,226.79,226.91,7100.0
2014-09-05 14:20:00,226.92,226.99,226.84,226.92,14800.0,226.92,226.99,226.84,226.92,14800.0
2014-09-05 14:25:00,226.9,226.93,226.76,226.93,9000.0,226.9,226.93,226.76,226.93,9000.0
2014-09-05 14:30:00,226.96,226.99,226.8,226.9,10000.0,226.96,226.99,226.8,226.9,10000.0
2014-09-05 14:35:00,226.85,226.99,226.8,226.86,10900.0,226.85,226.99,226.8,226.86,10900.0
2014-09-05 14:40:00,226.82,226.91,226.71,226.89,16000.0,226.82,226.91,226.71,226.89,16000.0
2014-09-05 14:45:00,226.86,226.89,226.7,226.8,8000.0,226.86,226.89,226.7,226.8,8000.0
2014-09-05 14:50:00,226.79,226.85,226.7,226.81,12900.0,226.79,226.85,226.7,226.81,12900.0
2014-09-05 14:55:00,226.82,227.0,226.76,226.99,8400.0,226.82,227.0,226.76,226.99,8400.0
2014-09-05 15:00:00,226.96,227.0,226.83,226.83,11100.0,226.96,227.0,226.83,226.83,11100.0
2014-09-05 15:05:00,226.83,226.91,226.78,226.78,5200.0,226.83,226.91,226.78,226.78,5200.0
2014-09-05 15:10:00,226.85,227.0,226.83,226.95,8600.0,226.85,227.0,226.83,226.95,8600.0
2014-09-05 15:15:00,226.84,226.97,226.81,226.83,5200.0,226.84,226.97,226.81,226.83,5200.0
2014-09-05 15:20:00,226.82,226.87,226.65,226.77,11100.0,226.82,226.87,226.65,226.77,11100.0
2014-09-05 15:25:00,226.77,226.95,226.75,226.76,25300.0,226.77,226.95,226.75,226.76,25300.0
2014-09-05 15:30:00,226.84,226.86,226.57,226.75,27700.0,226.84,226.86,226.57,226.75,27700.0
2014-09-05 15:35:00,226.72,226.72,226.33,226.33,31300.0,226.72,226.72,226.33,226.33,31300.0
2014-09-05 15:40:00,226.32,226.51,226.28,226.38,18800.0,226.32,226.51,226.28,226.38,18800.0
2014-09-05 15:45:00,226.39,226.62,226.34,226.34,48700.0,226.39,226.62,226.34,226.34,48700.0
2014-09-05 15:50:00,226.43,226.61,226.4,226.51,47000.0,226.43,226.61,226.4,226.51,47000.0
2014-09-05 15:55:00,226.55,226.77,226.35,226.66,81500.0,226.55,226.77,226.35,226.66,81500.0
2014-09-08 09:30:00,226.0,226.0,224.11,224.31,117400.0,226.0,226.0,224.11,224.31,117400.0
2014-09-08 09:35:00,224.23,225.0,224.0,224.26,51700.0,224.23,225.0,224.0,224.26,51700.0
2014-09-08 09:40:00,224.31,225.57,224.28,225.41,44500.0,224.31,225.57,224.28,225.41,44500.0
2014-09-08 09:45:00,225.34,227.39,225.29,227.07,93200.0,225.34,227.39,225.29,227.07,93200.0
2014-09-08 09:50:00,227.22,228.0,226.84,227.25,78500.0,227.22,228.0,226.84,227.25,78500.0
2014-09-08 09:55:00,227.37,227.87,227.16,227.46,31600.0,227.37,227.87,227.16,227.46,31600.0
2014-09-08 10:00:00,227.74,228.49,227.5,228.35,55700.0,227.74,228.49,227.5,228.35,55700.0
2014-09-08 10:05:00,228.31,228.81,228.22,228.76,40900.0,228.31,228.81,228.22,228.76,40900.0
2014-09-08 10:10:00,228.73,229.18,228.51,229.15,52700.0,228.73,229.18,228.51,229.15,52700.0
2014-09-08 10:15:00,229.14,229.44,229.03,229.2,47700.0,229.14,229.44,229.03,229.2,47700.0
2014-09-08 10:20:00,229.17,229.36,228.76,229.3,49800.0,229.17,229.36,228.76,229.3,49800.0
2014-09-08 10:25:00,229.35,229.62,229.1,229.5,46600.0,229.35,229.62,229.1,229.5,46600.0
2014-09-08 10:30:00,229.51,229.55,227.95,228.13,40300.0,229.51,229.55,227.95,228.13,40300.0
2014-09-08 10:35:00,228.08,228.45,227.66,228.35,24200.0,228.08,228.45,227.66,228.35,24200.0
2014-09-08 10:40:00,228.39,228.57,228.0,228.0,15500.0,228.39,228.57,228.0,228.0,15500.0
2014-09-08 10:45:00,228.01,228.79,228.01,228.69,11800.0,228.01,228.79,228.01,228.69,11800.0
2014-09-08 10:50:00,228.62,228.95,228.39,228.39,15200.0,228.62,228.95,228.39,228.39,15200.0
2014-09-08 10:55:00,228.42,228.86,228.42,228.5,6300.0,228.42,228.86,228.42,228.5,6300.0
2014-09-08 11:00:00,228.42,228.54,228.0,228.15,11600.0,228.42,228.54,228.0,228.15,11600.0
2014-09-08 11:05:00,228.04,228.3,227.81,228.1,7200.0,228.04,228.3,227.81,228.1,7200.0
2014-09-08 11:10:00,228.0,228.54,227.94,228.15,20700.0,228.0,228.54,227.94,228.15,20700.0
2014-09-08 11:15:00,228.03,228.09,227.72,228.05,12100.0,228.03,228.09,227.72,228.05,12100.0
2014-09-08 11:20:00,227.94,228.24,227.8,228.22,26900.0,227.94,228.24,227.8,228.22,26900.0
2014-09-08 11:25:00,228.2,228.33,228.02,228.02,27000.0,228.2,228.33,228.02,228.02,27000.0
2014-09-08 11:30:00,228.13,228.15,227.86,228.02,9900.0,228.13,228.15,227.86,228.02,9900.0
2014-09-08 11:35:00,228.15,228.2,227.69,227.88,23400.0,228.15,228.2,227.69,227.88,23400.0
2014-09-08 11:40:00,227.73,227.83,227.28,227.29,14000.0,227.73,227.83,227.28,227.29,14000.0
2014-09-08 11:45:00,227.29,227.39,226.74,226.75,23900.0,227.29,227.39,226.74,226.75,23900.0
2014-09-08 11:50:00,226.75,227.21,226.48,226.94,32500.0,226.75,227.21,226.48,226.94,32500.0
2014-09-08 11:55:00,226.91,227.1,226.75,226.95,9300.0,226.91,227.1,226.75,226.95,9300.0
2014-09-08 12:00:00,226.87,227.02,226.53,226.7,17000.0,226.87,227.02,226.53,226.7,17000.0
2014-09-08 12:05:00,226.71,226.71,226.0,226.38,19900.0,226.71,226.71,226.0,226.38,19900.0
2014-09-08 12:10:00,226.43,226.6,226.33,226.6,14100.0,226.43,226.6,226.33,226.6,14100.0
2014-09-08 12:15:00,226.51,226.6,226.05,226.16,11300.0,226.51,226.6,226.05,226.16,11300.0
2014-09-08 12:20:00,226.15,226.46,226.11,226.34,10400.0,226.15,226.46,226.11,226.34,10400.0
2014-09-08 12:25:00,226.16,226.58,226.14,226.44,6400.0,226.16,226.58,226.14,226.44,6400.0
2014-09-08 12:30:00,226.6,226.78,226.41,226.78,16000.0,226.6,226.78,226.41,226.78,16000.0
2014-09-08 12:35:00,226.71,226.81,226.5,226.68,12400.0,226.71,226.81,226.5,226.68,12400.0
2014-09-08 12:40:00,226.63,226.82,226.63,226.71,3600.0,226.63,226.82,226.63,226.71,3600.0
2014-09-08 12:45:00,226.65,226.69,226.34,226.38,7500.0,226.65,226.69,226.34,226.38,7500.0
2014-09-08 12:50:00,226.42,226.44,226.26,226.44,3900.0,226.42,226.44,226.26,226.44,3900.0
2014-09-08 12:55:00,226.44,226.44,226.16,226.2,7100.0,226.44,226.44,226.16,226.2,7100.0
2014-09-08 13:00:00,226.15,226.47,226.14,226.33,5800.0,226.15,226.47,226.14,226.33,5800.0
2014-09-08 13:05:00,226.38,226.38,226.0,226.02,8500.0,226.38,226.38,226.0,226.02,8500.0
2014-09-08 13:10:00,226.01,226.43,226.0,226.33,8700.0,226.01,226.43,226.0,226.33,8700.0
2014-09-08 13:15:00,226.24,226.5,226.0,226.0,14600.0,226.24,226.5,226.0,226.0,14600.0
2014-09-08 13:20:00,226.06,226.09,225.47,225.58,34200.0,226.06,226.09,225.47,225.58,34200.0
2014-09-08 13:25:00,225.56,225.75,225.15,225.18,15700.0,225.56,225.75,225.15,225.18,15700.0
2014-09-08 13:30:00,225.32,225.4,224.61,224.69,31500.0,225.32,225.4,224.61,224.69,31500.0
2014-09-08 13:35:00,224.69,225.23,224.58,225.16,12500.0,224.69,225.23,224.58,225.16,12500.0
2014-09-08 13:40:00,225.06,225.14,224.8,224.82,10600.0,225.06,225.14,224.8,224.82,10600.0
2014-09-08 13:45:00,224.85,224.92,224.5,224.58,13500.0,224.85,224.92,224.5,224.58,13500.0
2014-09-08 13:50:00,224.52,224.57,224.14,224.28,38200.0,224.52,224.57,224.14,224.28,38200.0
2014-09-08 13:55:00,224.33,225.0,224.26,224.91,18900.0,224.33,225.0,224.26,224.91,18900.0
2014-09-08 14:00:00,225.09,225.16,224.79,224.91,22800.0,225.09,225.16,224.79,224.91,22800.0
2014-09-08 14:05:00,224.88,224.95,224.69,224.69,10800.0,224.88,224.95,224.69,224.69,10800.0
2014-09-08 14:10:00,224.56,224.67,224.46,224.52,13600.0,224.56,224.67,224.46,224.52,13600.0
2014-09-08 14:15:00,224.48,224.86,224.48,224.86,5900.0,224.48,224.86,224.48,224.86,5900.0
2014-09-08 14:20:00,224.89,225.3,224.65,224.68,20500.0,224.89,225.3,224.65,224.68,20500.0
2014-09-08 14:25:00,224.7,224.7,224.53,224.62,8100.0,224.7,224.7,224.53,224.62,8100.0
2014-09-08 14:30:00,224.59,224.76,224.43,224.47,15800.0,224.59,224.76,224.43,224.47,15800.0
2014-09-08 14:35:00,224.61,224.84,224.5,224.5,8300.0,224.61,224.84,224.5,224.5,8300.0
2014-09-08 14:40:00,224.5,224.72,224.39,224.66,15900.0,224.5,224.72,224.39,224.66,15900.0
2014-09-08 14:45:00,224.68,225.1,224.58,225.1,11400.0,224.68,225.1,224.58,225.1,11400.0
2014-09-08 14:50:00,225.02,225.24,224.83,224.95,23200.0,225.02,225.24,224.83,224.95,23200.0
2014-09-08 14:55:00,224.94,225.0,224.73,224.77,7600.0,224.94,225.0,224.73,224.77,7600.0
2014-09-08 15:00:00,224.8,225.22,224.8,225.1,8400.0,224.8,225.22,224.8,225.1,8400.0
2014-09-08 15:05:00,225.1,225.25,225.02,225.09,11300.0,225.1,225.25,225.02,225.09,11300.0
2014-09-08 15:10:00,225.14,225.49,225.06,225.41,13700.0,225.14,225.49,225.06,225.41,13700.0
2014-09-08 15:15:00,225.36,225.44,225.08,225.26,9200.0,225.36,225.44,225.08,225.26,9200.0
2014-09-08 15:20:00,225.18,225.29,225.0,225.13,9100.0,225.18,225.29,225.0,225.13,9100.0
2014-09-08 15:25:00,225.09,225.26,225.0,225.15,8000.0,225.09,225.26,225.0,225.15,8000.0
2014-09-08 15:30:00,225.21,225.45,225.11,225.45,9700.0,225.21,225.45,225.11,225.45,9700.0
2014-09-08 15:35:00,225.5,225.64,225.28,225.38,24100.0,225.5,225.64,225.28,225.38,24100.0
2014-09-08 15:40:00,225.3,225.37,224.95,225.16,15300.0,225.3,225.37,224.95,225.16,15300.0
2014-09-08 15:45:00,225.12,225.16,224.81,225.0,21600.0,225.12,225.16,224.81,225.0,21600.0
2014-09-08 15:50:00,225.08,225.5,225.08,225.4,38300.0,225.08,225.5,225.08,225.4,38300.0
2014-09-08 15:55:00,225.4,225.56,225.22,225.47,46600.0,225.4,225.56,225.22,225.47,46600.0
2014-09-09 09:30:00,225.5,226.0,224.52,224.57,39900.0,225.5,226.0,224.52,224.57,39900.0
2014-09-09 09:35:00,224.68,225.52,224.53,225.44,26700.0,224.68,225.52,224.53,225.44,26700.0
2014-09-09 09:40:00,225.45,226.83,225.02,226.72,67000.0,225.45,226.83,225.02,226.72,67000.0
2014-09-09 09:45:00,226.83,227.37,226.12,227.08,46900.0,226.83,227.37,226.12,227.08,46900.0
2014-09-09 09:50:00,227.35,228.25,227.03,228.24,68700.0,227.35,228.25,227.03,228.24,68700.0
2014-09-09 09:55:00,228.25,228.46,227.44,227.82,70600.0,228.25,228.46,227.44,227.82,70600.0
2014-09-09 10:00:00,227.89,227.95,227.37,227.83,38900.0,227.89,227.95,227.37,227.83,38900.0
2014-09-09 10:05:00,227.75,228.2,227.62,227.62,27800.0,227.75,228.2,227.62,227.62,27800.0
2014-09-09 10:10:00,227.78,227.91,226.68,226.82,49800.0,227.78,227.91,226.68,226.82,49800.0
2014-09-09 10:15:00,226.97,226.97,226.04,226.29,29300.0,226.97,226.97,226.04,226.29,29300.0
2014-09-09 10:20:00,226.32,226.32,225.71,226.09,17300.0,226.32,226.32,225.71,226.09,17300.0
2014-09-09 10:25:00,225.96,226.1,225.71,226.05,17500.0,225.96,226.1,225.71,226.05,17500.0
2014-09-09 10:30:00,226.01,226.17,225.92,225.95,11200.0,226.01,226.17,225.92,225.95,11200.0
2014-09-09 10:35:00,225.99,225.99,225.63,225.76,22000.0,225.99,225.99,225.63,225.76,22000.0
2014-09-09 10:40:00,225.92,226.22,225.36,225.96,31000.0,225.92,226.22,225.36,225.96,31000.0
2014-09-09 10:45:00,225.97,226.0,225.36,225.44,15100.0,225.97,226.0,225.36,225.44,15100.0
2014-09-09 10:50:00,225.35,225.9,225.34,225.65,8300.0,225.35,225.9,225.34,225.65,8300.0
2014-09-09 10:55:00,225.68,225.68,225.36,225.42,12000.0,225.68,225.68,225.36,225.42,12000.0
2014-09-09 11:00:00,225.34,225.34,225.0,225.14,22100.0,225.34,225.34,225.0,225.14,22100.0
2014-09-09 11:05:00,225.08,225.11,224.8,224.9,13400.0,225.08,225.11,224.8,224.9,13400.0
2014-09-09 11:10:00,225.03,225.59,225.03,225.1,8500.0,225.03,225.59,225.03,225.1,8500.0
2014-09-09 11:15:00,225.13,225.92,225.11,225.92,15900.0,225.13,225.92,225.11,225.92,15900.0
2014-09-09 11:20:00,225.93,226.08,225.71,225.95,34100.0,225.93,226.08,225.71,225.95,34100.0
2014-09-09 11:25:00,225.81,226.06,225.7,225.95,26100.0,225.81,226.06,225.7,225.95,26100.0
2014-09-09 11:30:00,225.96,226.09,225.76,225.97,21300.0,225.96,226.09,225.76,225.97,21300.0
2014-09-09 11:35:00,226.0,226.0,225.47,225.65,4300.0,226.0,226.0,225.47,225.65,4300.0
2014-09-09 11:40:00,225.56,225.97,225.56,225.94,5600.0,225.56,225.97,225.56,225.94,5600.0
2014-09-09 11:45:00,225.94,226.1,225.69,225.82,10200.0,225.94,226.1,225.69,225.82,10200.0
2014-09-09 11:50:00,225.82,225.82,225.46,225.56,20100.0,225.82,225.82,225.46,225.56,20100.0
2014-09-09 11:55:00,225.56,225.7,225.4,225.56,12500.0,225.56,225.7,225.4,225.56,12500.0
2014-09-09 12:00:00,225.77,225.77,225.11,225.27,11500.0,225.77,225.77,225.11,225.27,11500.0
2014-09-09 12:05:00,225.12,225.29,225.11,225.15,5200.0,225.12,225.29,225.11,225.15,5200.0
2014-09-09 12:10:00,225.16,225.2,224.96,225.14,7500.0,225.16,225.2,224.96,225.14,7500.0
2014-09-09 12:15:00,225.22,225.34,225.12,225.17,6000.0,225.22,225.34,225.12,225.17,6000.0
2014-09-09 12:20:00,225.16,225.23,224.96,225.02,4400.0,225.16,225.23,224.96,225.02,4400.0
2014-09-09 12:25:00,224.94,225.22,224.84,225.22,7300.0,224.94,225.22,224.84,225.22,7300.0
2014-09-09 12:30:00,225.2,225.22,225.0,225.0,4400.0,225.2,225.22,225.0,225.0,4400.0
2014-09-09 12:35:00,225.07,225.07,224.85,224.93,8500.0,225.07,225.07,224.85,224.93,8500.0
2014-09-09 12:40:00,224.96,224.97,224.83,224.83,2900.0,224.96,224.97,224.83,224.83,2900.0
2014-09-09 12:45:00,224.9,224.94,224.83,224.91,3700.0,224.9,224.94,224.83,224.91,3700.0
2014-09-09 12:50:00,224.99,225.05,224.81,224.91,11300.0,224.99,225.05,224.81,224.91,11300.0
2014-09-09 12:55:00,224.91,224.91,224.7,224.85,11900.0,224.91,224.91,224.7,224.85,11900.0
2014-09-09 13:00:00,224.82,225.16,224.76,225.05,7900.0,224.82,225.16,224.76,225.05,7900.0
2014-09-09 13:05:00,225.08,225.11,224.6,224.63,9600.0,225.08,225.11,224.6,224.63,9600.0
2014-09-09 13:10:00,224.85,224.88,224.65,224.65,2600.0,224.85,224.88,224.65,224.65,2600.0
2014-09-09 13:15:00,224.62,224.83,224.57,224.83,7900.0,224.62,224.83,224.57,224.83,7900.0
2014-09-09 13:20:00,224.84,225.0,224.69,224.69,3900.0,224.84,225.0,224.69,224.69,3900.0
2014-09-09 13:25:00,224.69,224.93,224.66,224.81,7000.0,224.69,224.93,224.66,224.81,7000.0
2014-09-09 13:30:00,224.98,225.46,224.93,225.19,7800.0,224.98,225.46,224.93,225.19,7800.0
2014-09-09 13:35:00,225.25,225.26,224.9,225.14,3600.0,225.25,225.26,224.9,225.14,3600.0
2014-09-09 13:40:00,225.14,225.2,225.0,225.12,5600.0,225.14,225.2,225.0,225.12,5600.0
2014-09-09 13:45:00,225.2,225.38,225.13,225.22,9200.0,225.2,225.38,225.13,225.22,9200.0
2014-09-09 13:50:00,225.2,225.24,225.0,225.0,4200.0,225.2,225.24,225.0,225.0,4200.0
2014-09-09 13:55:00,225.0,225.17,224.92,225.16,6400.0,225.0,225.17,224.92,225.16,6400.0
2014-09-09 14:00:00,225.14,225.14,224.66,224.9,11700.0,225.14,225.14,224.66,224.9,11700.0
2014-09-09 14:05:00,224.88,224.88,224.55,224.55,3500.0,224.88,224.88,224.55,224.55,3500.0
2014-09-09 14:10:00,224.63,224.7,224.5,224.62,19900.0,224.63,224.7,224.5,224.62,19900.0
2014-09-09 14:15:00,224.51,224.6,224.1,224.2,15500.0,224.51,224.6,224.1,224.2,15500.0
2014-09-09 14:20:00,224.16,224.42,224.1,224.19,6000.0,224.16,224.42,224.1,224.19,6000.0
2014-09-09 14:25:00,224.2,224.24,223.91,224.08,27000.0,224.2,224.24,223.91,224.08,27000.0
2014-09-09 14:30:00,224.05,224.36,223.82,224.02,11600.0,224.05,224.36,223.82,224.02,11600.0
2014-09-09 14:35:00,224.15,224.16,223.72,223.83,14100.0,224.15,224.16,223.72,223.83,14100.0
2014-09-09 14:40:00,223.8,223.95,223.16,223.17,25000.0,223.8,223.95,223.16,223.17,25000.0
2014-09-09 14:45:00,223.25,223.42,223.05,223.05,16400.0,223.25,223.42,223.05,223.05,16400.0
2014-09-09 14:50:00,223.14,223.67,223.12,223.53,18500.0,223.14,223.67,223.12,223.53,18500.0
2014-09-09 14:55:00,223.47,223.55,222.83,223.24,30400.0,223.47,223.55,222.83,223.24,30400.0
2014-09-09 15:00:00,223.19,223.33,222.96,223.02,16600.0,223.19,223.33,222.96,223.02,16600.0
2014-09-09 15:05:00,222.91,222.93,222.25,222.43,25100.0,222.91,222.93,222.25,222.43,25100.0
2014-09-09 15:10:00,222.34,222.44,219.57,221.58,129100.0,222.34,222.44,219.57,221.58,129100.0
2014-09-09 15:15:00,221.46,221.57,221.26,221.3,34500.0,221.46,221.57,221.26,221.3,34500.0
2014-09-09 15:20:00,221.46,221.48,220.34,220.84,53700.0,221.46,221.48,220.34,220.84,53700.0
2014-09-09 15:25:00,220.77,221.25,220.65,220.88,44700.0,220.77,221.25,220.65,220.88,44700.0
2014-09-09 15:30:00,220.85,221.25,220.79,221.0,28600.0,220.85,221.25,220.79,221.0,28600.0
2014-09-09 15:35:00,221.0,221.13,220.94,221.05,41500.0,221.0,221.13,220.94,221.05,41500.0
2014-09-09 15:40:00,221.05,221.07,220.37,220.47,46300.0,221.05,221.07,220.37,220.47,46300.0
2014-09-09 15:45:00,220.62,221.09,220.3,220.96,42800.0,220.62,221.09,220.3,220.96,42800.0
2014-09-09 15:50:00,221.02,221.43,220.96,220.96,81700.0,221.02,221.43,220.96,220.96,81700.0
2014-09-09 15:55:00,220.97,221.39,220.89,221.23,96000.0,220.97,221.39,220.89,221.23,96000.0
2014-09-10 09:30:00,220.41,220.99,219.8,220.57,105300.0,220.41,220.99,219.8,220.57,105300.0
2014-09-10 09:35:00,220.56,220.99,219.26,219.36,72200.0,220.56,220.99,219.26,219.36,72200.0
2014-09-10 09:40:00,219.26,219.45,218.01,218.78,108700.0,219.26,219.45,218.01,218.78,108700.0
2014-09-10 09:45:00,218.99,221.49,218.94,220.56,84100.0,218.99,221.49,218.94,220.56,84100.0
2014-09-10 09:50:00,220.46,220.84,219.71,219.84,38200.0,220.46,220.84,219.71,219.84,38200.0
2014-09-10 09:55:00,219.94,219.94,218.52,218.52,33900.0,219.94,219.94,218.52,218.52,33900.0
2014-09-10 10:00:00,218.54,219.49,218.33,218.33,48700.0,218.54,219.49,218.33,218.33,48700.0
2014-09-10 10:05:00,218.39,218.56,217.65,218.5,100900.0,218.39,218.56,217.65,218.5,100900.0
2014-09-10 10:10:00,218.6,219.0,218.34,218.84,39700.0,218.6,219.0,218.34,218.84,39700.0
2014-09-10 10:15:00,218.91,219.0,218.05,218.13,28500.0,218.91,219.0,218.05,218.13,28500.0
2014-09-10 10:20:00,218.27,219.2,218.27,218.97,23300.0,218.27,219.2,218.27,218.97,23300.0
2014-09-10 10:25:00,218.92,219.67,218.75,219.33,23100.0,218.92,219.67,218.75,219.33,23100.0
2014-09-10 10:30:00,219.24,219.43,218.86,219.2,10900.0,219.24,219.43,218.86,219.2,10900.0
2014-09-10 10:35:00,219.2,219.32,218.75,219.1,20800.0,219.2,219.32,218.75,219.1,20800.0
2014-09-10 10:40:00,219.2,220.17,219.2,220.17,20200.0,219.2,220.17,219.2,220.17,20200.0
2014-09-10 10:45:00,220.17,220.47,219.35,219.36,23200.0,220.17,220.47,219.35,219.36,23200.0
2014-09-10 10:50:00,219.37,219.93,219.32,219.75,29700.0,219.37,219.93,219.32,219.75,29700.0
2014-09-10 10:55:00,219.84,219.9,219.3,219.3,25800.0,219.84,219.9,219.3,219.3,25800.0
2014-09-10 11:00:00,219.25,219.33,218.81,218.89,22800.0,219.25,219.33,218.81,218.89,22800.0
2014-09-10 11:05:00,218.69,218.74,218.34,218.52,18800.0,218.69,218.74,218.34,218.52,18800.0
2014-09-10 11:10:00,218.49,219.06,218.48,219.06,15400.0,218.49,219.06,218.48,219.06,15400.0
2014-09-10 11:15:00,219.07,219.37,218.94,219.11,25600.0,219.07,219.37,218.94,219.11,25600.0
2014-09-10 11:20:00,218.96,219.61,218.5,219.6,35800.0,218.96,219.61,218.5,219.6,35800.0
2014-09-10 11:25:00,219.47,219.64,219.18,219.34,10300.0,219.47,219.64,219.18,219.34,10300.0
2014-09-10 11:30:00,219.19,219.48,219.07,219.25,22800.0,219.19,219.48,219.07,219.25,22800.0
2014-09-10 11:35:00,219.37,219.41,219.1,219.23,23000.0,219.37,219.41,219.1,219.23,23000.0
2014-09-10 11:40:00,219.33,219.34,218.5,218.5,28400.0,219.33,219.34,218.5,218.5,28400.0
2014-09-10 11:45:00,218.53,218.76,218.29,218.75,21300.0,218.53,218.76,218.29,218.75,21300.0
2014-09-10 11:50:00,218.86,218.86,218.45,218.45,11400.0,218.86,218.86,218.45,218.45,11400.0
2014-09-10 11:55:00,218.44,218.81,218.43,218.81,10700.0,218.44,218.81,218.43,218.81,10700.0
2014-09-10 12:00:00,218.85,218.91,218.4,218.46,19800.0,218.85,218.91,218.4,218.46,19800.0
2014-09-10 12:05:00,218.41,218.51,218.31,218.35,8300.0,218.41,218.51,218.31,218.35,8300.0
2014-09-10 12:10:00,218.36,218.55,218.34,218.55,7500.0,218.36,218.55,218.34,218.55,7500.0
2014-09-10 12:15:00,218.62,218.83,218.57,218.6,10900.0,218.62,218.83,218.57,218.6,10900.0
2014-09-10 12:20:00,218.53,218.76,218.53,218.59,6100.0,218.53,218.76,218.53,218.59,6100.0
2014-09-10 12:25:00,218.65,218.65,218.35,218.41,12500.0,218.65,218.65,218.35,218.41,12500.0
2014-09-10 12:30:00,218.43,218.55,218.36,218.51,4600.0,218.43,218.55,218.36,218.51,4600.0
2014-09-10 12:35:00,218.51,219.0,218.51,219.0,14700.0,218.51,219.0,218.51,219.0,14700.0
2014-09-10 12:40:00,219.0,219.33,218.99,219.33,7300.0,219.0,219.33,218.99,219.33,7300.0
2014-09-10 12:45:00,219.33,219.6,219.28,219.56,16200.0,219.33,219.6,219.28,219.56,16200.0
2014-09-10 12:50:00,219.56,219.96,219.56,219.9,21700.0,219.56,219.96,219.56,219.9,21700.0
2014-09-10 12:55:00,219.76,220.19,219.67,219.99,16000.0,219.76,220.19,219.67,219.99,16000.0
2014-09-10 13:00:00,219.98,220.15,219.65,220.0,12300.0,219.98,220.15,219.65,220.0,12300.0
2014-09-10 13:05:00,219.99,220.18,219.78,220.11,24200.0,219.99,220.18,219.78,220.11,24200.0
2014-09-10 13:10:00,220.0,220.11,219.8,219.94,10200.0,220.0,220.11,219.8,219.94,10200.0
2014-09-10 13:15:00,219.86,219.98,219.79,219.91,3100.0,219.86,219.98,219.79,219.91,3100.0
2014-09-10 13:20:00,219.79,219.98,219.69,219.98,7700.0,219.79,219.98,219.69,219.98,7700.0
2014-09-10 13:25:00,219.98,220.05,219.69,219.86,8200.0,219.98,220.05,219.69,219.86,8200.0
2014-09-10 13:30:00,219.86,220.0,219.7,219.72,4700.0,219.86,220.0,219.7,219.72,4700.0
2014-09-10 13:35:00,219.75,219.81,219.4,219.57,11500.0,219.75,219.81,219.4,219.57,11500.0
2014-09-10 13:40:00,219.62,219.84,219.62,219.62,5800.0,219.62,219.84,219.62,219.62,5800.0
2014-09-10 13:45:00,219.51,220.16,219.51,220.16,14600.0,219.51,220.16,219.51,220.16,14600.0
2014-09-10 13:50:00,220.1,220.23,219.86,219.89,7800.0,220.1,220.23,219.86,219.89,7800.0
2014-09-10 13:55:00,219.87,220.49,219.87,220.08,8900.0,219.87,220.49,219.87,220.08,8900.0
2014-09-10 14:00:00,220.09,220.39,220.0,220.34,10400.0,220.09,220.39,220.0,220.34,10400.0
2014-09-10 14:05:00,220.34,220.79,220.34,220.79,23100.0,220.34,220.79,220.34,220.79,23100.0
2014-09-10 14:10:00,220.79,220.79,220.34,220.37,23000.0,220.79,220.79,220.34,220.37,23000.0
2014-09-10 14:15:00,220.34,220.34,219.97,220.09,32800.0,220.34,220.34,219.97,220.09,32800.0
2014-09-10 14:20:00,220.09,220.3,219.95,220.3,15100.0,220.09,220.3,219.95,220.3,15100.0
2014-09-10 14:25:00,220.3,220.53,220.23,220.5,22900.0,220.3,220.53,220.23,220.5,22900.0
2014-09-10 14:30:00,220.53,220.53,220.19,220.19,15900.0,220.53,220.53,220.19,220.19,15900.0
2014-09-10 14:35:00,220.2,220.53,220.16,220.45,13300.0,220.2,220.53,220.16,220.45,13300.0
2014-09-10 14:40:00,220.5,220.5,220.22,220.44,15100.0,220.5,220.5,220.22,220.44,15100.0
2014-09-10 14:45:00,220.44,220.54,220.39,220.54,12500.0,220.44,220.54,220.39,220.54,12500.0
2014-09-10 14:50:00,220.5,220.63,220.32,220.35,10100.0,220.5,220.63,220.32,220.35,10100.0
2014-09-10 14:55:00,220.4,220.48,220.17,220.26,14500.0,220.4,220.48,220.17,220.26,14500.0
2014-09-10 15:00:00,220.33,220.48,220.26,220.34,5700.0,220.33,220.48,220.26,220.34,5700.0
2014-09-10 15:05:00,220.31,220.73,220.31,220.73,20800.0,220.31,220.73,220.31,220.73,20800.0
2014-09-10 15:10:00,220.73,220.73,220.4,220.4,11800.0,220.73,220.73,220.4,220.4,11800.0
2014-09-10 15:15:00,220.39,220.47,219.89,220.0,21100.0,220.39,220.47,219.89,220.0,21100.0
2014-09-10 15:20:00,220.0,220.16,219.59,219.74,22900.0,220.0,220.16,219.59,219.74,22900.0
2014-09-10 15:25:00,219.75,219.8,219.45,219.64,19100.0,219.75,219.8,219.45,219.64,19100.0
2014-09-10 15:30:00,219.66,219.88,219.65,219.87,14900.0,219.66,219.88,219.65,219.87,14900.0
2014-09-10 15:35:00,219.88,220.27,219.88,220.12,14000.0,219.88,220.27,219.88,220.12,14000.0
2014-09-10 15:40:00,220.19,220.53,220.11,220.45,42000.0,220.19,220.53,220.11,220.45,42000.0
2014-09-10 15:45:00,220.45,220.47,220.28,220.44,49600.0,220.45,220.47,220.28,220.44,49600.0
2014-09-10 15:50:00,220.45,220.54,220.43,220.48,47400.0,220.45,220.54,220.43,220.48,47400.0
2014-09-10 15:55:00,220.53,220.87,220.46,220.66,87500.0,220.53,220.87,220.46,220.66,87500.0
2014-09-11 09:30:00,219.79,220.2,219.11,219.89,55100.0,219.79,220.2,219.11,219.89,55100.0
2014-09-11 09:35:00,219.85,220.38,219.75,219.91,18800.0,219.85,220.38,219.75,219.91,18800.0
2014-09-11 09:40:00,220.19,220.45,219.3,219.4,43200.0,220.19,220.45,219.3,219.4,43200.0
2014-09-11 09:45:00,219.35,219.46,218.61,219.06,30700.0,219.35,219.46,218.61,219.06,30700.0
2014-09-11 09:50:00,219.1,219.29,218.74,219.26,23100.0,219.1,219.29,218.74,219.26,23100.0
2014-09-11 09:55:00,219.37,220.44,219.25,220.44,20900.0,219.37,220.44,219.25,220.44,20900.0
2014-09-11 10:00:00,220.37,221.45,220.03,220.59,38300.0,220.37,221.45,220.03,220.59,38300.0
2014-09-11 10:05:00,220.86,220.97,220.51,220.73,18800.0,220.86,220.97,220.51,220.73,18800.0
2014-09-11 10:10:00,220.74,220.94,220.36,220.66,19100.0,220.74,220.94,220.36,220.66,19100.0
2014-09-11 10:15:00,220.68,221.37,220.6,221.15,14200.0,220.68,221.37,220.6,221.15,14200.0
2014-09-11 10:20:00,221.05,221.32,220.68,220.68,12000.0,221.05,221.32,220.68,220.68,12000.0
2014-09-11 10:25:00,220.74,220.85,219.78,220.09,36700.0,220.74,220.85,219.78,220.09,36700.0
2014-09-11 10:30:00,219.75,219.92,219.46,219.89,8200.0,219.75,219.92,219.46,219.89,8200.0
2014-09-11 10:35:00,219.73,219.89,218.89,219.28,18900.0,219.73,219.89,218.89,219.28,18900.0
2014-09-11 10:40:00,219.24,219.89,219.21,219.56,20800.0,219.24,219.89,219.21,219.56,20800.0
2014-09-11 10:45:00,219.53,219.85,219.38,219.77,36300.0,219.53,219.85,219.38,219.77,36300.0
2014-09-11 10:50:00,219.75,219.91,219.54,219.83,22100.0,219.75,219.91,219.54,219.83,22100.0
2014-09-11 10:55:00,219.75,219.89,219.24,219.68,19000.0,219.75,219.89,219.24,219.68,19000.0
2014-09-11 11:00:00,219.74,219.75,219.3,219.61,36900.0,219.74,219.75,219.3,219.61,36900.0
2014-09-11 11:05:00,219.64,219.9,219.49,219.8,12000.0,219.64,219.9,219.49,219.8,12000.0
2014-09-11 11:10:00,219.71,219.89,219.4,219.71,30500.0,219.71,219.89,219.4,219.71,30500.0
2014-09-11 11:15:00,219.7,220.06,219.65,220.01,11000.0,219.7,220.06,219.65,220.01,11000.0
2014-09-11 11:20:00,220.08,220.54,220.07,220.28,19100.0,220.08,220.54,220.07,220.28,19100.0
2014-09-11 11:25:00,220.13,220.26,219.85,220.13,27400.0,220.13,220.26,219.85,220.13,27400.0
2014-09-11 11:30:00,220.1,220.52,220.0,220.52,20000.0,220.1,220.52,220.0,220.52,20000.0
2014-09-11 11:35:00,220.5,220.91,220.4,220.81,16500.0,220.5,220.91,220.4,220.81,16500.0
2014-09-11 11:40:00,220.83,220.83,220.58,220.64,10100.0,220.83,220.83,220.58,220.64,10100.0
2014-09-11 11:45:00,220.6,220.85,220.31,220.6,19700.0,220.6,220.85,220.31,220.6,19700.0
2014-09-11 11:50:00,220.76,220.85,220.53,220.69,5400.0,220.76,220.85,220.53,220.69,5400.0
2014-09-11 11:55:00,220.8,220.81,220.64,220.67,3800.0,220.8,220.81,220.64,220.67,3800.0
2014-09-11 12:00:00,220.75,220.93,220.68,220.71,16900.0,220.75,220.93,220.68,220.71,16900.0
2014-09-11 12:05:00,220.84,220.84,220.48,220.52,5200.0,220.84,220.84,220.48,220.52,5200.0
2014-09-11 12:10:00,220.49,220.73,220.49,220.68,3300.0,220.49,220.73,220.49,220.68,3300.0
2014-09-11 12:15:00,220.69,220.95,220.56,220.95,12100.0,220.69,220.95,220.56,220.95,12100.0
2014-09-11 12:20:00,221.0,221.0,220.69,220.75,9400.0,221.0,221.0,220.69,220.75,9400.0
2014-09-11 12:25:00,220.69,220.69,220.41,220.48,6700.0,220.69,220.69,220.41,220.48,6700.0
2014-09-11 12:30:00,220.43,220.55,220.15,220.19,11100.0,220.43,220.55,220.15,220.19,11100.0
2014-09-11 12:35:00,220.21,220.26,220.02,220.06,10100.0,220.21,220.26,220.02,220.06,10100.0
2014-09-11 12:40:00,220.04,220.2,219.81,220.18,9300.0,220.04,220.2,219.81,220.18,9300.0
2014-09-11 12:45:00,220.18,220.28,219.72,219.73,15500.0,220.18,220.28,219.72,219.73,15500.0
2014-09-11 12:50:00,219.84,220.3,219.81,220.3,1900.0,219.84,220.3,219.81,220.3,1900.0
2014-09-11 12:55:00,220.21,220.24,219.53,219.92,15000.0,220.21,220.24,219.53,219.92,15000.0
2014-09-11 13:00:00,219.98,219.98,219.68,219.68,11400.0,219.98,219.98,219.68,219.68,11400.0
2014-09-11 13:05:00,219.64,219.84,219.43,219.84,7200.0,219.64,219.84,219.43,219.84,7200.0
2014-09-11 13:10:00,219.82,219.89,219.73,219.8,4500.0,219.82,219.89,219.73,219.8,4500.0
2014-09-11 13:15:00,219.83,219.88,219.41,219.41,4800.0,219.83,219.88,219.41,219.41,4800.0
2014-09-11 13:20:00,219.4,219.45,218.93,218.93,13400.0,219.4,219.45,218.93,218.93,13400.0
2014-09-11 13:25:00,219.0,219.24,218.62,218.78,12300.0,219.0,219.24,218.62,218.78,12300.0
2014-09-11 13:30:00,218.73,219.25,218.73,219.25,26000.0,218.73,219.25,218.73,219.25,26000.0
2014-09-11 13:35:00,219.11,219.11,218.5,218.67,29100.0,219.11,219.11,218.5,218.67,29100.0
2014-09-11 13:40:00,218.77,219.16,218.71,219.03,3300.0,218.77,219.16,218.71,219.03,3300.0
2014-09-11 13:45:00,218.98,219.22,218.56,218.69,16600.0,218.98,219.22,218.56,218.69,16600.0
2014-09-11 13:50:00,218.73,218.83,218.47,218.5,13300.0,218.73,218.83,218.47,218.5,13300.0
2014-09-11 13:55:00,218.5,218.55,218.33,218.53,12100.0,218.5,218.55,218.33,218.53,12100.0
2014-09-11 14:00:00,218.5,219.0,218.47,218.82,6200.0,218.5,219.0,218.47,218.82,6200.0
2014-09-11 14:05:00,218.99,218.99,218.53,218.61,14200.0,218.99,218.99,218.53,218.61,14200.0
2014-09-11 14:10:00,218.6,218.68,218.45,218.68,3800.0,218.6,218.68,218.45,218.68,3800.0
2014-09-11 14:15:00,218.6,218.69,218.42,218.45,6800.0,218.6,218.69,218.42,218.45,6800.0
2014-09-11 14:20:00,218.5,218.8,218.5,218.8,7100.0,218.5,218.8,218.5,218.8,7100.0
2014-09-11 14:25:00,218.75,219.16,218.75,219.16,32100.0,218.75,219.16,218.75,219.16,32100.0
2014-09-11 14:30:00,219.13,219.57,219.13,219.33,20200.0,219.13,219.57,219.13,219.33,20200.0
2014-09-11 14:35:00,219.39,219.45,219.14,219.18,8300.0,219.39,219.45,219.14,219.18,8300.0
2014-09-11 14:40:00,219.26,219.47,219.18,219.45,5300.0,219.26,219.47,219.18,219.45,5300.0
2014-09-11 14:45:00,219.44,219.66,219.44,219.58,5400.0,219.44,219.66,219.44,219.58,5400.0
2014-09-11 14:50:00,219.61,219.69,219.28,219.61,8900.0,219.61,219.69,219.28,219.61,8900.0
2014-09-11 14:55:00,219.6,219.68,219.54,219.66,3600.0,219.6,219.68,219.54,219.66,3600.0
2014-09-11 15:00:00,219.68,220.04,219.68,219.85,13800.0,219.68,220.04,219.68,219.85,13800.0
2014-09-11 15:05:00,219.89,219.96,219.62,219.82,3100.0,219.89,219.96,219.62,219.82,3100.0
2014-09-11 15:10:00,219.89,219.99,219.8,219.92,4900.0,219.89,219.99,219.8,219.92,4900.0
2014-09-11 15:15:00,219.99,220.15,219.92,220.15,7700.0,219.99,220.15,219.92,220.15,7700.0
2014-09-11 15:20:00,220.16,220.5,220.16,220.38,20000.0,220.16,220.5,220.16,220.38,20000.0
2014-09-11 15:25:00,220.44,220.54,220.0,220.1,20300.0,220.44,220.54,220.0,220.1,20300.0
2014-09-11 15:30:00,220.13,220.27,219.89,219.97,20500.0,220.13,220.27,219.89,219.97,20500.0
2014-09-11 15:35:00,219.95,220.21,219.87,220.13,20400.0,219.95,220.21,219.87,220.13,20400.0
2014-09-11 15:40:00,220.15,220.18,219.95,220.05,24000.0,220.15,220.18,219.95,220.05,24000.0
2014-09-11 15:45:00,220.02,220.2,219.94,220.05,27200.0,220.02,220.2,219.94,220.05,27200.0
2014-09-11 15:50:00,220.06,220.3,220.0,220.0,14600.0,220.06,220.3,220.0,220.0,14600.0
2014-09-11 15:55:00,220.08,220.21,219.96,220.01,34300.0,220.08,220.21,219.96,220.01,34300.0
2014-09-12 09:30:00,219.41,221.25,219.0,219.78,77900.0,219.41,221.25,219.0,219.78,77900.0
2014-09-12 09:35:00,220.01,220.22,219.0,219.38,32300.0,220.01,220.22,219.0,219.38,32300.0
2014-09-12 09:40:00,219.03,219.88,218.8,219.34,33600.0,219.03,219.88,218.8,219.34,33600.0
2014-09-12 09:45:00,219.41,219.97,218.9,219.62,58100.0,219.41,219.97,218.9,219.62,58100.0
2014-09-12 09:50:00,219.58,219.88,218.93,219.64,49200.0,219.58,219.88,218.93,219.64,49200.0
2014-09-12 09:55:00,219.53,220.25,219.2,219.26,33300.0,219.53,220.25,219.2,219.26,33300.0
2014-09-12 10:00:00,219.25,219.89,219.07,219.25,71800.0,219.25,219.89,219.07,219.25,71800.0
2014-09-12 10:05:00,219.25,219.49,219.0,219.35,31800.0,219.25,219.49,219.0,219.35,31800.0
2014-09-12 10:10:00,219.28,219.42,218.58,218.61,64800.0,219.28,219.42,218.58,218.61,64800.0
2014-09-12 10:15:00,218.55,218.82,218.37,218.53,48000.0,218.55,218.82,218.37,218.53,48000.0
2014-09-12 10:20:00,218.56,218.58,218.15,218.25,47200.0,218.56,218.58,218.15,218.25,47200.0
2014-09-12 10:25:00,218.25,218.45,218.02,218.02,49700.0,218.25,218.45,218.02,218.02,49700.0
2014-09-12 10:30:00,218.02,218.53,217.73,218.23,88000.0,218.02,218.53,217.73,218.23,88000.0
2014-09-12 10:35:00,218.23,218.4,217.88,217.96,49200.0,218.23,218.4,217.88,217.96,49200.0
2014-09-12 10:40:00,218.03,218.15,217.35,217.5,87200.0,218.03,218.15,217.35,217.5,87200.0
2014-09-12 10:45:00,217.39,217.5,217.02,217.42,51400.0,217.39,217.5,217.02,217.42,51400.0
2014-09-12 10:50:00,217.5,217.7,217.4,217.53,32700.0,217.5,217.7,217.4,217.53,32700.0
2014-09-12 10:55:00,217.53,217.84,217.45,217.84,33700.0,217.53,217.84,217.45,217.84,33700.0
2014-09-12 11:00:00,217.84,217.92,217.44,217.6,34600.0,217.84,217.92,217.44,217.6,34600.0
2014-09-12 11:05:00,217.48,217.61,217.16,217.45,31900.0,217.48,217.61,217.16,217.45,31900.0
2014-09-12 11:10:00,217.4,217.49,216.5,216.81,45400.0,217.4,217.49,216.5,216.81,45400.0
2014-09-12 11:15:00,216.89,217.5,216.89,217.22,16300.0,216.89,217.5,216.89,217.22,16300.0
2014-09-12 11:20:00,217.25,217.65,217.18,217.65,25000.0,217.25,217.65,217.18,217.65,25000.0
2014-09-12 11:25:00,217.64,217.72,217.33,217.63,17700.0,217.64,217.72,217.33,217.63,17700.0
2014-09-12 11:30:00,217.51,217.75,217.4,217.65,14700.0,217.51,217.75,217.4,217.65,14700.0
2014-09-12 11:35:00,217.68,217.75,217.4,217.43,18300.0,217.68,217.75,217.4,217.43,18300.0
2014-09-12 11:40:00,217.43,217.7,217.43,217.51,16200.0,217.43,217.7,217.43,217.51,16200.0
2014-09-12 11:45:00,217.52,217.7,217.41,217.48,9200.0,217.52,217.7,217.41,217.48,9200.0
2014-09-12 11:50:00,217.55,217.76,217.5,217.73,22100.0,217.55,217.76,217.5,217.73,22100.0
2014-09-12 11:55:00,217.75,217.94,217.61,217.79,9500.0,217.75,217.94,217.61,217.79,9500.0
2014-09-12 12:00:00,217.86,217.88,217.45,217.46,11600.0,217.86,217.88,217.45,217.46,11600.0
2014-09-12 12:05:00,217.5,217.71,217.46,217.7,5200.0,217.5,217.71,217.46,217.7,5200.0
2014-09-12 12:10:00,217.67,217.69,217.45,217.45,7200.0,217.67,217.69,217.45,217.45,7200.0
2014-09-12 12:15:00,217.43,217.45,217.2,217.33,9400.0,217.43,217.45,217.2,217.33,9400.0
2014-09-12 12:20:00,217.4,217.5,217.31,217.33,8500.0,217.4,217.5,217.31,217.33,8500.0
2014-09-12 12:25:00,217.25,217.55,217.25,217.46,6800.0,217.25,217.55,217.25,217.46,6800.0
2014-09-12 12:30:00,217.47,217.49,217.17,217.4,4300.0,217.47,217.49,217.17,217.4,4300.0
2014-09-12 12:35:00,217.4,217.46,217.13,217.17,9200.0,217.4,217.46,217.13,217.17,9200.0
2014-09-12 12:40:00,217.26,217.33,216.96,217.15,21800.0,217.26,217.33,216.96,217.15,21800.0
2014-09-12 12:45:00,217.08,217.39,217.0,217.35,15400.0,217.08,217.39,217.0,217.35,15400.0
2014-09-12 12:50:00,217.4,217.76,217.24,217.74,18200.0,217.4,217.76,217.24,217.74,18200.0
2014-09-12 12:55:00,217.75,217.75,217.52,217.55,4600.0,217.75,217.75,217.52,217.55,4600.0
2014-09-12 13:00:00,217.38,217.67,217.33,217.53,7200.0,217.38,217.67,217.33,217.53,7200.0
2014-09-12 13:05:00,217.59,217.67,217.34,217.67,9500.0,217.59,217.67,217.34,217.67,9500.0
2014-09-12 13:10:00,217.6,217.7,217.38,217.58,11600.0,217.6,217.7,217.38,217.58,11600.0
2014-09-12 13:15:00,217.62,217.73,217.22,217.42,9700.0,217.62,217.73,217.22,217.42,9700.0
2014-09-12 13:20:00,217.43,217.48,217.02,217.08,7200.0,217.43,217.48,217.02,217.08,7200.0
2014-09-12 13:25:00,217.09,217.35,217.02,217.33,14400.0,217.09,217.35,217.02,217.33,14400.0
2014-09-12 13:30:00,217.2,217.38,217.1,217.22,8900.0,217.2,217.38,217.1,217.22,8900.0
2014-09-12 13:35:00,217.15,217.27,217.0,217.09,11800.0,217.15,217.27,217.0,217.09,11800.0
2014-09-12 13:40:00,217.11,217.2,216.88,217.2,15800.0,217.11,217.2,216.88,217.2,15800.0
2014-09-12 13:45:00,217.14,217.26,217.07,217.14,8500.0,217.14,217.26,217.07,217.14,8500.0
2014-09-12 13:50:00,217.2,217.39,217.07,217.39,9000.0,217.2,217.39,217.07,217.39,9000.0
2014-09-12 13:55:00,217.36,217.4,217.12,217.29,7800.0,217.36,217.4,217.12,217.29,7800.0
2014-09-12 14:00:00,217.35,217.65,217.35,217.49,11000.0,217.35,217.65,217.35,217.49,11000.0
2014-09-12 14:05:00,217.49,217.7,217.44,217.68,7200.0,217.49,217.7,217.44,217.68,7200.0
2014-09-12 14:10:00,217.65,217.97,217.56,217.56,29500.0,217.65,217.97,217.56,217.56,29500.0
2014-09-12 14:15:00,217.57,217.82,217.41,217.58,15400.0,217.57,217.82,217.41,217.58,15400.0
2014-09-12 14:20:00,217.61,217.74,217.37,217.74,8800.0,217.61,217.74,217.37,217.74,8800.0
2014-09-12 14:25:00,217.74,217.8,217.43,217.5,11500.0,217.74,217.8,217.43,217.5,11500.0
2014-09-12 14:30:00,217.53,217.7,217.45,217.51,9200.0,217.53,217.7,217.45,217.51,9200.0
2014-09-12 14:35:00,217.49,217.54,217.17,217.36,14200.0,217.49,217.54,217.17,217.36,14200.0
2014-09-12 14:40:00,217.36,217.44,216.8,216.86,22800.0,217.36,217.44,216.8,216.86,22800.0
2014-09-12 14:45:00,216.9,217.47,216.9,217.19,8400.0,216.9,217.47,216.9,217.19,8400.0
2014-09-12 14:50:00,217.25,217.47,217.0,217.07,20000.0,217.25,217.47,217.0,217.07,20000.0
2014-09-12 14:55:00,217.07,217.61,217.07,217.44,17000.0,217.07,217.61,217.07,217.44,17000.0
2014-09-12 15:00:00,217.48,217.55,217.12,217.12,16900.0,217.48,217.55,217.12,217.12,16900.0
2014-09-12 15:05:00,217.26,217.68,217.24,217.63,12100.0,217.26,217.68,217.24,217.63,12100.0
2014-09-12 15:10:00,217.61,217.86,217.56,217.78,20100.0,217.61,217.86,217.56,217.78,20100.0
2014-09-12 15:15:00,217.78,217.89,217.6,217.88,9100.0,217.78,217.89,217.6,217.88,9100.0
2014-09-12 15:20:00,217.84,217.94,217.76,217.92,10200.0,217.84,217.94,217.76,217.92,10200.0
2014-09-12 15:25:00,217.88,217.91,217.61,217.73,10500.0,217.88,217.91,217.61,217.73,10500.0
2014-09-12 15:30:00,217.67,217.98,217.52,217.52,19400.0,217.67,217.98,217.52,217.52,19400.0
2014-09-12 15:35:00,217.69,217.97,217.63,217.93,24300.0,217.69,217.97,217.63,217.93,24300.0
2014-09-12 15:40:00,217.9,217.93,217.54,217.64,22600.0,217.9,217.93,217.54,217.64,22600.0
2014-09-12 15:45:00,217.69,217.9,217.6,217.87,21300.0,217.69,217.9,217.6,217.87,21300.0
2014-09-12 15:50:00,217.87,217.95,217.74,217.83,30400.0,217.87,217.95,217.74,217.83,30400.0
2014-09-12 15:55:00,217.83,218.0,217.72,217.88,79100.0,217.83,218.0,217.72,217.88,79100.0
2014-09-15 09:30:00,218.11,218.68,218.08,218.3,78100.0,218.11,218.68,218.08,218.3,78100.0
2014-09-15 09:35:00,218.23,218.38,216.9,216.9,35200.0,218.23,218.38,216.9,216.9,35200.0
2014-09-15 09:40:00,216.81,216.88,215.41,215.67,88800.0,216.81,216.88,215.41,215.67,88800.0
2014-09-15 09:45:00,215.76,215.85,213.8,213.8,139400.0,215.76,215.85,213.8,213.8,139400.0
2014-09-15 09:50:00,213.8,214.5,212.56,213.58,168000.0,213.8,214.5,212.56,213.58,168000.0
2014-09-15 09:55:00,213.8,214.91,213.58,214.54,47000.0,213.8,214.91,213.58,214.54,47000.0
2014-09-15 10:00:00,214.38,214.88,214.07,214.81,24500.0,214.38,214.88,214.07,214.81,24500.0
2014-09-15 10:05:00,214.87,215.4,214.62,214.76,30000.0,214.87,215.4,214.62,214.76,30000.0
2014-09-15 10:10:00,214.76,214.87,214.25,214.5,25800.0,214.76,214.87,214.25,214.5,25800.0
2014-09-15 10:15:00,214.4,214.77,214.0,214.47,49700.0,214.4,214.77,214.0,214.47,49700.0
2014-09-15 10:20:00,214.52,214.52,213.46,214.09,38400.0,214.52,214.52,213.46,214.09,38400.0
2014-09-15 10:25:00,214.02,214.71,213.6,214.35,42600.0,214.02,214.71,213.6,214.35,42600.0
2014-09-15 10:30:00,214.6,214.79,214.3,214.57,27900.0,214.6,214.79,214.3,214.57,27900.0
2014-09-15 10:35:00,214.5,214.72,214.1,214.28,37200.0,214.5,214.72,214.1,214.28,37200.0
2014-09-15 10:40:00,214.28,214.28,213.1,213.26,37200.0,214.28,214.28,213.1,213.26,37200.0
2014-09-15 10:45:00,213.37,213.39,212.75,213.2,42600.0,213.37,213.39,212.75,213.2,42600.0
2014-09-15 10:50:00,213.15,213.28,212.91,213.2,22100.0,213.15,213.28,212.91,213.2,22100.0
2014-09-15 10:55:00,213.1,213.31,212.66,213.05,26800.0,213.1,213.31,212.66,213.05,26800.0
2014-09-15 11:00:00,213.0,213.11,212.56,212.6,25800.0,213.0,213.11,212.56,212.6,25800.0
2014-09-15 11:05:00,212.61,212.76,211.88,211.88,46700.0,212.61,212.76,211.88,211.88,46700.0
2014-09-15 11:10:00,212.02,212.59,211.95,212.0,49000.0,212.02,212.59,211.95,212.0,49000.0
2014-09-15 11:15:00,212.01,212.3,211.95,212.15,29400.0,212.01,212.3,211.95,212.15,29400.0
2014-09-15 11:20:00,212.2,212.56,212.12,212.23,41300.0,212.2,212.56,212.12,212.23,41300.0
2014-09-15 11:25:00,212.23,212.73,212.16,212.73,31800.0,212.23,212.73,212.16,212.73,31800.0
2014-09-15 11:30:00,212.68,212.77,212.44,212.74,27200.0,212.68,212.77,212.44,212.74,27200.0
2014-09-15 11:35:00,212.77,212.92,212.28,212.42,17800.0,212.77,212.92,212.28,212.42,17800.0
2014-09-15 11:40:00,212.41,212.41,211.75,211.77,37200.0,212.41,212.41,211.75,211.77,37200.0
2014-09-15 11:45:00,211.78,212.2,211.35,211.67,87900.0,211.78,212.2,211.35,211.67,87900.0
2014-09-15 11:50:00,211.72,211.75,211.16,211.3,34300.0,211.72,211.75,211.16,211.3,34300.0
2014-09-15 11:55:00,211.28,211.58,211.23,211.29,19700.0,211.28,211.58,211.23,211.29,19700.0
2014-09-15 12:00:00,211.28,211.6,211.17,211.56,16100.0,211.28,211.6,211.17,211.56,16100.0
2014-09-15 12:05:00,211.59,211.97,211.44,211.75,16200.0,211.59,211.97,211.44,211.75,16200.0
2014-09-15 12:10:00,211.77,212.18,211.75,211.8,13000.0,211.77,212.18,211.75,211.8,13000.0
2014-09-15 12:15:00,211.75,211.91,211.54,211.84,8200.0,211.75,211.91,211.54,211.84,8200.0
2014-09-15 12:20:00,211.88,211.88,211.38,211.46,7200.0,211.88,211.88,211.38,211.46,7200.0
2014-09-15 12:25:00,211.48,211.96,211.48,211.79,11400.0,211.48,211.96,211.48,211.79,11400.0
2014-09-15 12:30:00,211.85,211.92,211.5,211.72,11700.0,211.85,211.92,211.5,211.72,11700.0
2014-09-15 12:35:00,211.64,212.1,211.56,211.78,12300.0,211.64,212.1,211.56,211.78,12300.0
2014-09-15 12:40:00,211.8,212.25,211.68,212.25,21200.0,211.8,212.25,211.68,212.25,21200.0
2014-09-15 12:45:00,212.11,212.27,211.5,211.62,37100.0,212.11,212.27,211.5,211.62,37100.0
2014-09-15 12:50:00,211.61,211.73,211.27,211.47,33900.0,211.61,211.73,211.27,211.47,33900.0
2014-09-15 12:55:00,211.45,211.57,211.3,211.43,27900.0,211.45,211.57,211.3,211.43,27900.0
2014-09-15 13:00:00,211.57,211.88,211.15,211.15,19700.0,211.57,211.88,211.15,211.15,19700.0
2014-09-15 13:05:00,211.15,211.44,211.15,211.37,22600.0,211.15,211.44,211.15,211.37,22600.0
2014-09-15 13:10:00,211.44,211.44,211.15,211.15,13900.0,211.44,211.44,211.15,211.15,13900.0
2014-09-15 13:15:00,211.17,211.25,211.14,211.15,67800.0,211.17,211.25,211.14,211.15,67800.0
2014-09-15 13:20:00,211.16,211.16,209.24,209.76,155200.0,211.16,211.16,209.24,209.76,155200.0
2014-09-15 13:25:00,209.71,210.1,208.76,208.78,53700.0,209.71,210.1,208.76,208.78,53700.0
2014-09-15 13:30:00,208.78,209.65,208.65,209.4,46900.0,208.78,209.65,208.65,209.4,46900.0
2014-09-15 13:35:00,209.49,209.81,209.38,209.53,34600.0,209.49,209.81,209.38,209.53,34600.0
2014-09-15 13:40:00,209.52,209.65,209.2,209.65,33100.0,209.52,209.65,209.2,209.65,33100.0
2014-09-15 13:45:00,209.71,209.73,209.35,209.35,12100.0,209.71,209.73,209.35,209.35,12100.0
2014-09-15 13:50:00,209.31,209.42,208.66,208.9,32100.0,209.31,209.42,208.66,208.9,32100.0
2014-09-15 13:55:00,208.92,208.92,208.35,208.86,30700.0,208.92,208.92,208.35,208.86,30700.0
2014-09-15 14:00:00,208.91,209.49,208.91,209.21,30800.0,208.91,209.49,208.91,209.21,30800.0
2014-09-15 14:05:00,209.24,209.53,209.17,209.5,23300.0,209.24,209.53,209.17,209.5,23300.0
2014-09-15 14:10:00,209.47,209.84,209.46,209.73,26600.0,209.47,209.84,209.46,209.73,26600.0
2014-09-15 14:15:00,209.62,209.74,209.55,209.58,9300.0,209.62,209.74,209.55,209.58,9300.0
2014-09-15 14:20:00,209.6,209.64,209.19,209.4,25400.0,209.6,209.64,209.19,209.4,25400.0
2014-09-15 14:25:00,209.28,210.61,209.28,210.59,27700.0,209.28,210.61,209.28,210.59,27700.0
2014-09-15 14:30:00,210.58,210.95,210.39,210.75,46000.0,210.58,210.95,210.39,210.75,46000.0
2014-09-15 14:35:00,210.79,211.72,210.69,210.89,33500.0,210.79,211.72,210.69,210.89,33500.0
2014-09-15 14:40:00,210.88,211.48,210.86,211.36,16100.0,210.88,211.48,210.86,211.36,16100.0
2014-09-15 14:45:00,211.45,211.5,210.96,210.96,25400.0,211.45,211.5,210.96,210.96,25400.0
2014-09-15 14:50:00,210.97,210.97,210.58,210.58,14700.0,210.97,210.97,210.58,210.58,14700.0
2014-09-15 14:55:00,210.57,210.62,210.04,210.46,23600.0,210.57,210.62,210.04,210.46,23600.0
2014-09-15 15:00:00,210.46,211.11,210.36,211.08,13300.0,210.46,211.11,210.36,211.08,13300.0
2014-09-15 15:05:00,211.08,211.11,210.75,210.75,13700.0,211.08,211.11,210.75,210.75,13700.0
2014-09-15 15:10:00,210.77,210.85,210.16,210.28,25900.0,210.77,210.85,210.16,210.28,25900.0
2014-09-15 15:15:00,210.23,210.23,209.86,210.15,45300.0,210.23,210.23,209.86,210.15,45300.0
2014-09-15 15:20:00,210.03,210.81,210.0,210.76,34200.0,210.03,210.81,210.0,210.76,34200.0
2014-09-15 15:25:00,210.81,211.0,210.52,210.8,33500.0,210.81,211.0,210.52,210.8,33500.0
2014-09-15 15:30:00,210.85,210.89,210.56,210.63,13800.0,210.85,210.89,210.56,210.63,13800.0
2014-09-15 15:35:00,210.71,210.73,210.57,210.68,27900.0,210.71,210.73,210.57,210.68,27900.0
2014-09-15 15:40:00,210.66,210.79,210.5,210.78,40300.0,210.66,210.79,210.5,210.78,40300.0
2014-09-15 15:45:00,210.78,211.0,210.55,211.0,46700.0,210.78,211.0,210.55,211.0,46700.0
2014-09-15 15:50:00,210.96,210.97,210.63,210.93,64600.0,210.96,210.97,210.63,210.93,64600.0
2014-09-15 15:55:00,210.9,210.93,210.52,210.68,92500.0,210.9,210.93,210.52,210.68,92500.0
2014-09-16 09:30:00,210.0,210.5,209.13,209.51,215800.0,210.0,210.5,209.13,209.51,215800.0
2014-09-16 09:35:00,209.6,210.38,209.5,209.51,121600.0,209.6,210.38,209.5,209.51,121600.0
2014-09-16 09:40:00,209.5,210.63,208.9,210.52,122300.0,209.5,210.63,208.9,210.52,122300.0
2014-09-16 09:45:00,210.42,211.2,210.28,210.82,94800.0,210.42,211.2,210.28,210.82,94800.0
2014-09-16 09:50:00,210.79,211.68,210.78,211.64,95000.0,210.79,211.68,210.78,211.64,95000.0
2014-09-16 09:55:00,211.69,213.0,211.51,212.53,108600.0,211.69,213.0,211.51,212.53,108600.0
2014-09-16 10:00:00,212.52,212.83,211.75,212.13,77300.0,212.52,212.83,211.75,212.13,77300.0
2014-09-16 10:05:00,212.01,212.76,211.84,212.0,57000.0,212.01,212.76,211.84,212.0,57000.0
2014-09-16 10:10:00,212.0,212.59,211.8,212.55,44600.0,212.0,212.59,211.8,212.55,44600.0
2014-09-16 10:15:00,212.59,212.99,212.59,212.76,28300.0,212.59,212.99,212.59,212.76,28300.0
2014-09-16 10:20:00,212.8,213.16,212.71,212.86,50000.0,212.8,213.16,212.71,212.86,50000.0
2014-09-16 10:25:00,212.88,213.58,212.84,212.95,58300.0,212.88,213.58,212.84,212.95,58300.0
2014-09-16 10:30:00,212.93,212.98,212.59,212.6,36800.0,212.93,212.98,212.59,212.6,36800.0
2014-09-16 10:35:00,212.62,212.62,211.69,211.75,83800.0,212.62,212.62,211.69,211.75,83800.0
2014-09-16 10:40:00,211.77,211.85,211.5,211.57,38700.0,211.77,211.85,211.5,211.57,38700.0
2014-09-16 10:45:00,211.57,212.43,211.5,211.85,47800.0,211.57,212.43,211.5,211.85,47800.0
2014-09-16 10:50:00,212.1,212.88,212.1,212.6,28800.0,212.1,212.88,212.1,212.6,28800.0
2014-09-16 10:55:00,212.61,212.61,211.1,211.13,35100.0,212.61,212.61,211.1,211.13,35100.0
2014-09-16 11:00:00,211.09,211.21,210.81,211.11,83800.0,211.09,211.21,210.81,211.11,83800.0
2014-09-16 11:05:00,211.12,211.32,210.31,210.31,53800.0,211.12,211.32,210.31,210.31,53800.0
2014-09-16 11:10:00,210.31,210.44,209.89,210.33,70900.0,210.31,210.44,209.89,210.33,70900.0
2014-09-16 11:15:00,210.19,210.69,210.17,210.24,20900.0,210.19,210.69,210.17,210.24,20900.0
2014-09-16 11:20:00,210.24,211.32,210.11,211.32,30600.0,210.24,211.32,210.11,211.32,30600.0
2014-09-16 11:25:00,211.28,211.49,211.04,211.3,36100.0,211.28,211.49,211.04,211.3,36100.0
2014-09-16 11:30:00,211.26,212.0,211.15,211.89,81600.0,211.26,212.0,211.15,211.89,81600.0
2014-09-16 11:35:00,211.94,213.1,211.9,212.93,71100.0,211.94,213.1,211.9,212.93,71100.0
2014-09-16 11:40:00,213.1,213.19,212.01,212.2,60300.0,213.1,213.19,212.01,212.2,60300.0
2014-09-16 11:45:00,212.02,212.87,212.02,212.77,44200.0,212.02,212.87,212.02,212.77,44200.0
2014-09-16 11:50:00,212.83,214.19,212.71,213.84,170500.0,212.83,214.19,212.71,213.84,170500.0
2014-09-16 11:55:00,213.9,214.15,213.77,213.95,37900.0,213.9,214.15,213.77,213.95,37900.0
2014-09-16 12:00:00,213.95,214.49,213.89,214.26,129400.0,213.95,214.49,213.89,214.26,129400.0
2014-09-16 12:05:00,214.26,214.64,214.21,214.56,120100.0,214.26,214.64,214.21,214.56,120100.0
2014-09-16 12:10:00,214.55,214.78,214.3,214.42,36600.0,214.55,214.78,214.3,214.42,36600.0
2014-09-16 12:15:00,214.37,214.44,214.0,214.03,19500.0,214.37,214.44,214.0,214.03,19500.0
2014-09-16 12:20:00,214.19,215.0,214.04,214.93,30300.0,214.19,215.0,214.04,214.93,30300.0
2014-09-16 12:25:00,214.96,215.37,214.9,214.98,24200.0,214.96,215.37,214.9,214.98,24200.0
2014-09-16 12:30:00,214.99,215.08,214.68,214.77,19300.0,214.99,215.08,214.68,214.77,19300.0
2014-09-16 12:35:00,214.85,214.85,214.34,214.53,23200.0,214.85,214.85,214.34,214.53,23200.0
2014-09-16 12:40:00,214.58,214.78,214.0,214.09,24700.0,214.58,214.78,214.0,214.09,24700.0
2014-09-16 12:45:00,214.05,214.25,213.83,213.91,23800.0,214.05,214.25,213.83,213.91,23800.0
2014-09-16 12:50:00,213.94,214.49,213.91,214.47,10100.0,213.94,214.49,213.91,214.47,10100.0
2014-09-16 12:55:00,214.48,214.49,214.11,214.15,14100.0,214.48,214.49,214.11,214.15,14100.0
2014-09-16 13:00:00,214.15,214.38,213.83,213.88,18200.0,214.15,214.38,213.83,213.88,18200.0
2014-09-16 13:05:00,213.94,214.37,213.85,213.99,15000.0,213.94,214.37,213.85,213.99,15000.0
2014-09-16 13:10:00,214.09,214.12,213.9,213.92,6900.0,214.09,214.12,213.9,213.92,6900.0
2014-09-16 13:15:00,213.95,214.44,213.86,214.4,14400.0,213.95,214.44,213.86,214.4,14400.0
2014-09-16 13:20:00,214.39,214.5,214.13,214.23,25400.0,214.39,214.5,214.13,214.23,25400.0
2014-09-16 13:25:00,214.18,214.32,214.12,214.27,11200.0,214.18,214.32,214.12,214.27,11200.0
2014-09-16 13:30:00,214.27,214.74,214.23,214.55,10900.0,214.27,214.74,214.23,214.55,10900.0
2014-09-16 13:35:00,214.66,215.25,214.5,215.25,38600.0,214.66,215.25,214.5,215.25,38600.0
2014-09-16 13:40:00,215.27,215.4,215.18,215.22,14400.0,215.27,215.4,215.18,215.22,14400.0
2014-09-16 13:45:00,215.15,215.21,214.81,214.88,27400.0,215.15,215.21,214.81,214.88,27400.0
2014-09-16 13:50:00,214.88,215.11,214.82,214.85,10400.0,214.88,215.11,214.82,214.85,10400.0
2014-09-16 13:55:00,214.87,215.16,214.83,214.94,13100.0,214.87,215.16,214.83,214.94,13100.0
2014-09-16 14:00:00,215.0,215.0,214.82,214.83,7800.0,215.0,215.0,214.82,214.83,7800.0
2014-09-16 14:05:00,214.83,215.3,214.82,215.15,27000.0,214.83,215.3,214.82,215.15,27000.0
2014-09-16 14:10:00,215.13,215.38,215.13,215.24,11500.0,215.13,215.38,215.13,215.24,11500.0
2014-09-16 14:15:00,215.25,215.34,214.81,214.91,29300.0,215.25,215.34,214.81,214.91,29300.0
2014-09-16 14:20:00,214.93,214.93,214.44,214.77,21500.0,214.93,214.93,214.44,214.77,21500.0
2014-09-16 14:25:00,214.73,214.99,214.73,214.88,5100.0,214.73,214.99,214.73,214.88,5100.0
2014-09-16 14:30:00,214.82,214.97,214.82,214.96,8300.0,214.82,214.97,214.82,214.96,8300.0
2014-09-16 14:35:00,214.97,215.0,214.82,214.86,10700.0,214.97,215.0,214.82,214.86,10700.0
2014-09-16 14:40:00,214.84,215.3,214.69,215.13,21700.0,214.84,215.3,214.69,215.13,21700.0
2014-09-16 14:45:00,215.18,215.21,214.98,215.15,10100.0,215.18,215.21,214.98,215.15,10100.0
2014-09-16 14:50:00,215.14,215.22,214.85,215.0,20600.0,215.14,215.22,214.85,215.0,20600.0
2014-09-16 14:55:00,215.07,215.18,214.94,215.1,11800.0,215.07,215.18,214.94,215.1,11800.0
2014-09-16 15:00:00,215.11,215.61,215.04,215.56,32800.0,215.11,215.61,215.04,215.56,32800.0
2014-09-16 15:05:00,215.6,216.29,215.51,216.09,47200.0,215.6,216.29,215.51,216.09,47200.0
2014-09-16 15:10:00,216.12,216.94,216.12,216.39,55100.0,216.12,216.94,216.12,216.39,55100.0
2014-09-16 15:15:00,216.39,216.46,215.85,216.15,31400.0,216.39,216.46,215.85,216.15,31400.0
2014-09-16 15:20:00,216.19,216.26,215.91,216.19,25100.0,216.19,216.26,215.91,216.19,25100.0
2014-09-16 15:25:00,216.17,216.26,215.64,215.67,20400.0,216.17,216.26,215.64,215.67,20400.0
2014-09-16 15:30:00,215.65,215.67,215.27,215.37,36200.0,215.65,215.67,215.27,215.37,36200.0
2014-09-16 15:35:00,215.37,215.57,215.26,215.39,22100.0,215.37,215.57,215.26,215.39,22100.0
2014-09-16 15:40:00,215.4,215.51,215.29,215.51,22500.0,215.4,215.51,215.29,215.51,22500.0
2014-09-16 15:45:00,215.56,215.61,215.39,215.59,41800.0,215.56,215.61,215.39,215.59,41800.0
2014-09-16 15:50:00,215.57,215.89,215.56,215.88,84600.0,215.57,215.89,215.56,215.88,84600.0
2014-09-16 15:55:00,215.85,216.08,215.5,215.59,144600.0,215.85,216.08,215.5,215.59,144600.0
2014-09-17 09:30:00,217.37,217.37,215.73,215.73,59900.0,217.37,217.37,215.73,215.73,59900.0
2014-09-17 09:35:00,215.92,216.4,215.51,215.53,49800.0,215.92,216.4,215.51,215.53,49800.0
2014-09-17 09:40:00,215.67,216.5,215.0,216.49,70500.0,215.67,216.5,215.0,216.49,70500.0
2014-09-17 09:45:00,216.43,217.17,216.28,216.83,79600.0,216.43,217.17,216.28,216.83,79600.0
2014-09-17 09:50:00,216.82,217.04,215.87,216.02,54500.0,216.82,217.04,215.87,216.02,54500.0
2014-09-17 09:55:00,215.95,216.74,215.86,216.59,33200.0,215.95,216.74,215.86,216.59,33200.0
2014-09-17 10:00:00,216.5,217.09,216.45,216.59,24300.0,216.5,217.09,216.45,216.59,24300.0
2014-09-17 10:05:00,216.6,217.03,216.53,216.94,31400.0,216.6,217.03,216.53,216.94,31400.0
2014-09-17 10:10:00,216.93,217.15,216.66,216.69,28700.0,216.93,217.15,216.66,216.69,28700.0
2014-09-17 10:15:00,216.66,216.88,216.66,216.7,18600.0,216.66,216.88,216.66,216.7,18600.0
2014-09-17 10:20:00,216.7,217.1,216.66,216.88,52500.0,216.7,217.1,216.66,216.88,52500.0
2014-09-17 10:25:00,216.9,217.05,216.73,216.81,23000.0,216.9,217.05,216.73,216.81,23000.0
2014-09-17 10:30:00,216.85,216.97,215.76,215.89,34400.0,216.85,216.97,215.76,215.89,34400.0
2014-09-17 10:35:00,215.75,216.14,215.5,215.68,30100.0,215.75,216.14,215.5,215.68,30100.0
2014-09-17 10:40:00,215.69,216.04,215.51,215.55,22600.0,215.69,216.04,215.51,215.55,22600.0
2014-09-17 10:45:00,215.59,216.18,215.5,215.81,25100.0,215.59,216.18,215.5,215.81,25100.0
2014-09-17 10:50:00,215.93,215.93,215.19,215.33,32000.0,215.93,215.93,215.19,215.33,32000.0
2014-09-17 10:55:00,215.33,215.88,215.24,215.57,24200.0,215.33,215.88,215.24,215.57,24200.0
2014-09-17 11:00:00,215.41,215.89,215.31,215.89,15100.0,215.41,215.89,215.31,215.89,15100.0
2014-09-17 11:05:00,215.76,215.98,215.73,215.83,14400.0,215.76,215.98,215.73,215.83,14400.0
2014-09-17 11:10:00,215.83,215.96,215.71,215.85,22200.0,215.83,215.96,215.71,215.85,22200.0
2014-09-17 11:15:00,215.92,216.27,215.78,216.27,18700.0,215.92,216.27,215.78,216.27,18700.0
2014-09-17 11:20:00,216.2,216.55,216.2,216.53,40100.0,216.2,216.55,216.2,216.53,40100.0
2014-09-17 11:25:00,216.54,216.86,216.5,216.74,25200.0,216.54,216.86,216.5,216.74,25200.0
2014-09-17 11:30:00,216.85,216.96,216.65,216.65,12100.0,216.85,216.96,216.65,216.65,12100.0
2014-09-17 11:35:00,216.74,216.96,216.56,216.82,17000.0,216.74,216.96,216.56,216.82,17000.0
2014-09-17 11:40:00,216.92,217.13,216.87,217.01,25000.0,216.92,217.13,216.87,217.01,25000.0
2014-09-17 11:45:00,217.02,217.1,216.87,216.9,23200.0,217.02,217.1,216.87,216.9,23200.0
2014-09-17 11:50:00,216.93,217.23,216.82,217.14,22500.0,216.93,217.23,216.82,217.14,22500.0
2014-09-17 11:55:00,217.24,217.99,217.05,217.5,44800.0,217.24,217.99,217.05,217.5,44800.0
2014-09-17 12:00:00,217.53,217.62,217.21,217.32,26900.0,217.53,217.62,217.21,217.32,26900.0
2014-09-17 12:05:00,217.25,217.44,217.07,217.38,16300.0,217.25,217.44,217.07,217.38,16300.0
2014-09-17 12:10:00,217.31,217.55,217.28,217.5,7100.0,217.31,217.55,217.28,217.5,7100.0
2014-09-17 12:15:00,217.51,217.92,217.44,217.57,35800.0,217.51,217.92,217.44,217.57,35800.0
2014-09-17 12:20:00,217.65,217.65,217.07,217.07,27200.0,217.65,217.65,217.07,217.07,27200.0
2014-09-17 12:25:00,217.11,217.11,216.71,216.75,21900.0,217.11,217.11,216.71,216.75,21900.0
2014-09-17 12:30:00,216.8,217.03,216.77,216.92,16400.0,216.8,217.03,216.77,216.92,16400.0
2014-09-17 12:35:00,216.92,217.04,216.84,216.89,43400.0,216.92,217.04,216.84,216.89,43400.0
2014-09-17 12:40:00,216.93,217.06,216.88,217.01,22500.0,216.93,217.06,216.88,217.01,22500.0
2014-09-17 12:45:00,217.06,217.06,216.89,216.92,24900.0,217.06,217.06,216.89,216.92,24900.0
2014-09-17 12:50:00,216.91,217.48,216.9,217.31,19500.0,216.91,217.48,216.9,217.31,19500.0
2014-09-17 12:55:00,217.33,217.33,216.91,216.99,14500.0,217.33,217.33,216.91,216.99,14500.0
2014-09-17 13:00:00,216.98,217.01,216.83,216.85,13100.0,216.98,217.01,216.83,216.85,13100.0
2014-09-17 13:05:00,216.84,216.91,216.59,216.59,14600.0,216.84,216.91,216.59,216.59,14600.0
2014-09-17 13:10:00,216.59,216.69,216.43,216.48,17300.0,216.59,216.69,216.43,216.48,17300.0
2014-09-17 13:15:00,216.47,216.57,216.43,216.54,14700.0,216.47,216.57,216.43,216.54,14700.0
2014-09-17 13:20:00,216.57,216.77,216.45,216.63,27800.0,216.57,216.77,216.45,216.63,27800.0
2014-09-17 13:25:00,216.62,216.73,216.53,216.53,10800.0,216.62,216.73,216.53,216.53,10800.0
2014-09-17 13:30:00,216.59,216.62,216.53,216.61,10600.0,216.59,216.62,216.53,216.61,10600.0
2014-09-17 13:35:00,216.65,217.1,216.59,216.97,27000.0,216.65,217.1,216.59,216.97,27000.0
2014-09-17 13:40:00,216.94,217.26,216.94,217.04,13300.0,216.94,217.26,216.94,217.04,13300.0
2014-09-17 13:45:00,217.13,217.44,217.08,217.34,17600.0,217.13,217.44,217.08,217.34,17600.0
2014-09-17 13:50:00,217.31,217.4,217.07,217.26,29400.0,217.31,217.4,217.07,217.26,29400.0
2014-09-17 13:55:00,217.21,217.5,217.21,217.4,24700.0,217.21,217.5,217.21,217.4,24700.0
2014-09-17 14:00:00,217.37,217.69,216.36,216.5,48800.0,217.37,217.69,216.36,216.5,48800.0
2014-09-17 14:05:00,216.45,217.97,216.45,217.75,57900.0,216.45,217.97,216.45,217.75,57900.0
2014-09-17 14:10:00,217.84,219.15,217.75,219.0,109600.0,217.84,219.15,217.75,219.0,109600.0
2014-09-17 14:15:00,218.99,219.5,218.91,219.44,82600.0,218.99,219.5,218.91,219.44,82600.0
2014-09-17 14:20:00,219.43,219.49,219.06,219.25,69200.0,219.43,219.49,219.06,219.25,69200.0
2014-09-17 14:25:00,219.24,219.55,218.97,219.32,64700.0,219.24,219.55,218.97,219.32,64700.0
2014-09-17 14:30:00,219.35,219.56,219.13,219.46,37800.0,219.35,219.56,219.13,219.46,37800.0
2014-09-17 14:35:00,219.48,219.52,219.22,219.29,29700.0,219.48,219.52,219.22,219.29,29700.0
2014-09-17 14:40:00,219.38,219.55,219.05,219.18,73700.0,219.38,219.55,219.05,219.18,73700.0
2014-09-17 14:45:00,219.36,219.5,218.8,219.08,124000.0,219.36,219.5,218.8,219.08,124000.0
2014-09-17 14:50:00,219.0,219.23,218.82,219.12,18700.0,219.0,219.23,218.82,219.12,18700.0
2014-09-17 14:55:00,219.16,219.35,219.0,219.21,21900.0,219.16,219.35,219.0,219.21,21900.0
2014-09-17 15:00:00,219.26,219.56,219.2,219.53,22400.0,219.26,219.56,219.2,219.53,22400.0
2014-09-17 15:05:00,219.54,219.81,219.42,219.56,52900.0,219.54,219.81,219.42,219.56,52900.0
2014-09-17 15:10:00,219.56,219.56,219.13,219.25,20500.0,219.56,219.56,219.13,219.25,20500.0
2014-09-17 15:15:00,219.24,219.47,219.13,219.23,23600.0,219.24,219.47,219.13,219.23,23600.0
2014-09-17 15:20:00,219.29,219.36,218.65,218.86,35700.0,219.29,219.36,218.65,218.86,35700.0
2014-09-17 15:25:00,218.88,219.3,218.77,219.24,26200.0,218.88,219.3,218.77,219.24,26200.0
2014-09-17 15:30:00,219.25,219.37,218.56,218.63,37500.0,219.25,219.37,218.56,218.63,37500.0
2014-09-17 15:35:00,218.8,218.9,218.23,218.27,65400.0,218.8,218.9,218.23,218.27,65400.0
2014-09-17 15:40:00,218.27,218.28,217.93,218.01,73600.0,218.27,218.28,217.93,218.01,73600.0
2014-09-17 15:45:00,217.97,218.57,217.96,218.31,66300.0,217.97,218.57,217.96,218.31,66300.0
2014-09-17 15:50:00,218.33,218.9,218.33,218.77,91000.0,218.33,218.9,218.33,218.77,91000.0
2014-09-17 15:55:00,218.78,219.23,218.72,219.06,143000.0,218.78,219.23,218.72,219.06,143000.0
2014-09-18 09:30:00,220.66,222.48,219.85,222.33,257600.0,220.66,222.48,219.85,222.33,257600.0
2014-09-18 09:35:00,222.42,222.48,220.84,221.38,79800.0,222.42,222.48,220.84,221.38,79800.0
2014-09-18 09:40:00,221.29,221.82,220.58,221.41,40800.0,221.29,221.82,220.58,221.41,40800.0
2014-09-18 09:45:00,221.46,222.44,221.45,222.2,54800.0,221.46,222.44,221.45,222.2,54800.0
2014-09-18 09:50:00,222.12,222.54,221.45,222.39,42500.0,222.12,222.54,221.45,222.39,42500.0
2014-09-18 09:55:00,222.43,223.0,222.38,222.64,65800.0,222.43,223.0,222.38,222.64,65800.0
2014-09-18 10:00:00,222.62,223.38,222.6,223.24,118600.0,222.62,223.38,222.6,223.24,118600.0
2014-09-18 10:05:00,223.24,223.91,223.13,223.47,74100.0,223.24,223.91,223.13,223.47,74100.0
2014-09-18 10:10:00,223.47,223.59,221.48,221.91,78700.0,223.47,223.59,221.48,221.91,78700.0
2014-09-18 10:15:00,221.94,222.81,221.94,222.59,37000.0,221.94,222.81,221.94,222.59,37000.0
2014-09-18 10:20:00,222.59,222.94,222.17,222.21,23000.0,222.59,222.94,222.17,222.21,23000.0
2014-09-18 10:25:00,222.37,223.0,222.34,222.83,41600.0,222.37,223.0,222.34,222.83,41600.0
2014-09-18 10:30:00,222.83,223.0,222.47,222.98,26400.0,222.83,223.0,222.47,222.98,26400.0
2014-09-18 10:35:00,222.92,223.45,222.74,223.4,58100.0,222.92,223.45,222.74,223.4,58100.0
2014-09-18 10:40:00,223.4,223.5,223.04,223.26,30700.0,223.4,223.5,223.04,223.26,30700.0
2014-09-18 10:45:00,223.27,223.5,223.11,223.35,28300.0,223.27,223.5,223.11,223.35,28300.0
2014-09-18 10:50:00,223.23,223.95,223.1,223.83,64000.0,223.23,223.95,223.1,223.83,64000.0
2014-09-18 10:55:00,223.83,224.2,223.5,223.71,69700.0,223.83,224.2,223.5,223.71,69700.0
2014-09-18 11:00:00,223.67,223.86,223.31,223.79,27900.0,223.67,223.86,223.31,223.79,27900.0
2014-09-18 11:05:00,223.74,224.0,223.5,223.88,33800.0,223.74,224.0,223.5,223.88,33800.0
2014-09-18 11:10:00,223.9,224.18,223.81,223.99,45800.0,223.9,224.18,223.81,223.99,45800.0
2014-09-18 11:15:00,223.96,223.96,223.71,223.84,25400.0,223.96,223.96,223.71,223.84,25400.0
2014-09-18 11:20:00,223.81,224.1,223.64,223.95,25400.0,223.81,224.1,223.64,223.95,25400.0
2014-09-18 11:25:00,224.04,224.19,223.99,224.1,26100.0,224.04,224.19,223.99,224.1,26100.0
2014-09-18 11:30:00,224.08,224.13,223.64,224.06,27800.0,224.08,224.13,223.64,224.06,27800.0
2014-09-18 11:35:00,224.09,224.13,223.76,223.76,23200.0,224.09,224.13,223.76,223.76,23200.0
2014-09-18 11:40:00,223.83,223.83,223.5,223.74,20200.0,223.83,223.83,223.5,223.74,20200.0
2014-09-18 11:45:00,223.74,223.77,223.62,223.75,11300.0,223.74,223.77,223.62,223.75,11300.0
2014-09-18 11:50:00,223.71,223.76,223.47,223.76,45100.0,223.71,223.76,223.47,223.76,45100.0
2014-09-18 11:55:00,223.77,224.07,223.53,224.07,24500.0,223.77,224.07,223.53,224.07,24500.0
2014-09-18 12:00:00,224.0,224.75,223.7,224.65,65200.0,224.0,224.75,223.7,224.65,65200.0
2014-09-18 12:05:00,224.63,225.45,224.32,225.37,66000.0,224.63,225.45,224.32,225.37,66000.0
2014-09-18 12:10:00,225.3,225.99,225.3,225.72,62100.0,225.3,225.99,225.3,225.72,62100.0
2014-09-18 12:15:00,225.84,226.43,225.79,226.33,49500.0,225.84,226.43,225.79,226.33,49500.0
2014-09-18 12:20:00,226.3,226.8,226.08,226.13,66600.0,226.3,226.8,226.08,226.13,66600.0
2014-09-18 12:25:00,226.1,226.19,225.69,226.08,36700.0,226.1,226.19,225.69,226.08,36700.0
2014-09-18 12:30:00,226.08,226.29,225.81,226.19,18000.0,226.08,226.29,225.81,226.19,18000.0
2014-09-18 12:35:00,226.25,226.34,225.93,226.0,45800.0,226.25,226.34,225.93,226.0,45800.0
2014-09-18 12:40:00,226.0,226.1,225.97,226.03,50800.0,226.0,226.1,225.97,226.03,50800.0
2014-09-18 12:45:00,226.04,226.21,225.98,226.12,43300.0,226.04,226.21,225.98,226.12,43300.0
2014-09-18 12:50:00,226.12,226.18,225.91,225.95,44400.0,226.12,226.18,225.91,225.95,44400.0
2014-09-18 12:55:00,225.91,226.08,225.88,225.98,33300.0,225.91,226.08,225.88,225.98,33300.0
2014-09-18 13:00:00,225.98,226.21,225.9,226.21,28500.0,225.98,226.21,225.9,226.21,28500.0
2014-09-18 13:05:00,226.21,226.39,226.11,226.39,39800.0,226.21,226.39,226.11,226.39,39800.0
2014-09-18 13:10:00,226.4,226.83,226.32,226.5,63000.0,226.4,226.83,226.32,226.5,63000.0
2014-09-18 13:15:00,226.5,227.43,226.48,227.43,60000.0,226.5,227.43,226.48,227.43,60000.0
2014-09-18 13:20:00,227.31,227.4,227.0,227.01,54900.0,227.31,227.4,227.0,227.01,54900.0
2014-09-18 13:25:00,227.05,227.85,227.0,227.78,59200.0,227.05,227.85,227.0,227.78,59200.0
2014-09-18 13:30:00,227.82,227.95,227.52,227.7,59700.0,227.82,227.95,227.52,227.7,59700.0
2014-09-18 13:35:00,227.71,227.95,227.39,227.91,59100.0,227.71,227.95,227.39,227.91,59100.0
2014-09-18 13:40:00,227.93,228.59,227.77,228.29,100800.0,227.93,228.59,227.77,228.29,100800.0
2014-09-18 13:45:00,228.29,228.31,227.7,227.75,39300.0,228.29,228.31,227.7,227.75,39300.0
2014-09-18 13:50:00,227.75,228.16,227.56,228.04,66700.0,227.75,228.16,227.56,228.04,66700.0
2014-09-18 13:55:00,228.0,228.0,226.91,227.07,68400.0,228.0,228.0,226.91,227.07,68400.0
2014-09-18 14:00:00,227.02,228.0,227.02,227.64,42200.0,227.02,228.0,227.02,227.64,42200.0
2014-09-18 14:05:00,227.6,228.0,227.48,227.9,17000.0,227.6,228.0,227.48,227.9,17000.0
2014-09-18 14:10:00,227.9,228.02,227.78,227.9,30700.0,227.9,228.02,227.78,227.9,30700.0
2014-09-18 14:15:00,227.77,228.08,227.5,227.5,49200.0,227.77,228.08,227.5,227.5,49200.0
2014-09-18 14:20:00,227.47,227.81,227.4,227.47,24800.0,227.47,227.81,227.4,227.47,24800.0
2014-09-18 14:25:00,227.51,227.75,227.35,227.35,14400.0,227.51,227.75,227.35,227.35,14400.0
2014-09-18 14:30:00,227.33,227.38,227.12,227.31,20100.0,227.33,227.38,227.12,227.31,20100.0
2014-09-18 14:35:00,227.35,227.66,227.34,227.54,26800.0,227.35,227.66,227.34,227.54,26800.0
2014-09-18 14:40:00,227.56,227.61,227.38,227.48,25800.0,227.56,227.61,227.38,227.48,25800.0
2014-09-18 14:45:00,227.52,227.83,227.44,227.75,34200.0,227.52,227.83,227.44,227.75,34200.0
2014-09-18 14:50:00,227.7,227.83,227.55,227.7,38200.0,227.7,227.83,227.55,227.7,38200.0
2014-09-18 14:55:00,227.65,227.85,227.65,227.72,40400.0,227.65,227.85,227.65,227.72,40400.0
2014-09-18 15:00:00,227.72,227.76,227.44,227.47,25300.0,227.72,227.76,227.44,227.47,25300.0
2014-09-18 15:05:00,227.44,227.67,227.22,227.67,41900.0,227.44,227.67,227.22,227.67,41900.0
2014-09-18 15:10:00,227.6,228.0,227.6,227.72,41600.0,227.6,228.0,227.6,227.72,41600.0
2014-09-18 15:15:00,227.78,227.83,227.63,227.73,26800.0,227.78,227.83,227.63,227.73,26800.0
2014-09-18 15:20:00,227.78,228.15,227.73,227.91,46600.0,227.78,228.15,227.73,227.91,46600.0
2014-09-18 15:25:00,227.91,228.1,227.83,228.0,30100.0,227.91,228.1,227.83,228.0,30100.0
2014-09-18 15:30:00,227.96,228.05,227.81,228.03,50100.0,227.96,228.05,227.81,228.03,50100.0
2014-09-18 15:35:00,228.03,228.04,227.71,227.99,78600.0,228.03,228.04,227.71,227.99,78600.0
2014-09-18 15:40:00,227.93,228.05,227.88,228.0,58600.0,227.93,228.05,227.88,228.0,58600.0
2014-09-18 15:45:00,228.01,228.1,227.88,228.05,69200.0,228.01,228.1,227.88,228.05,69200.0
2014-09-18 15:50:00,228.05,228.15,227.96,228.11,89200.0,228.05,228.15,227.96,228.11,89200.0
2014-09-18 15:55:00,228.1,228.55,228.07,228.52,170800.0,228.1,228.55,228.07,228.52,170800.0
2014-09-19 09:30:00,229.92,231.41,229.73,230.24,729500.0,229.92,231.41,229.73,230.24,729500.0
2014-09-19 09:35:00,230.17,230.6,229.3,229.49,241200.0,230.17,230.6,229.3,229.49,241200.0
2014-09-19 09:40:00,229.9,229.9,228.28,228.62,177000.0,229.9,229.9,228.28,228.62,177000.0
2014-09-19 09:45:00,228.59,229.64,228.35,229.22,141900.0,228.59,229.64,228.35,229.22,141900.0
2014-09-19 09:50:00,229.1,229.33,227.91,228.8,92500.0,229.1,229.33,227.91,228.8,92500.0
2014-09-19 09:55:00,228.52,229.2,228.52,229.09,65800.0,228.52,229.2,228.52,229.09,65800.0
2014-09-19 10:00:00,228.96,229.67,228.93,229.09,53200.0,228.96,229.67,228.93,229.09,53200.0
2014-09-19 10:05:00,228.99,229.61,228.99,229.53,53900.0,228.99,229.61,228.99,229.53,53900.0
2014-09-19 10:10:00,229.52,229.62,229.05,229.46,68600.0,229.52,229.62,229.05,229.46,68600.0
2014-09-19 10:15:00,229.48,229.76,229.23,229.46,84000.0,229.48,229.76,229.23,229.46,84000.0
2014-09-19 10:20:00,229.42,230.0,229.37,229.75,77900.0,229.42,230.0,229.37,229.75,77900.0
2014-09-19 10:25:00,229.82,230.36,229.68,229.95,95400.0,229.82,230.36,229.68,229.95,95400.0
2014-09-19 10:30:00,229.98,229.98,227.95,229.05,85800.0,229.98,229.98,227.95,229.05,85800.0
2014-09-19 10:35:00,228.94,228.94,227.02,227.4,100100.0,228.94,228.94,227.02,227.4,100100.0
2014-09-19 10:40:00,227.47,227.75,226.05,227.75,114300.0,227.47,227.75,226.05,227.75,114300.0
2014-09-19 10:45:00,227.76,228.29,227.19,228.19,94700.0,227.76,228.29,227.19,228.19,94700.0
2014-09-19 10:50:00,228.24,228.9,227.78,228.16,35000.0,228.24,228.9,227.78,228.16,35000.0
2014-09-19 10:55:00,228.08,228.54,227.62,228.53,25900.0,228.08,228.54,227.62,228.53,25900.0
2014-09-19 11:00:00,228.44,228.44,227.55,227.85,28100.0,228.44,228.44,227.55,227.85,28100.0
2014-09-19 11:05:00,227.98,228.9,227.95,228.56,42400.0,227.98,228.9,227.95,228.56,42400.0
2014-09-19 11:10:00,228.5,228.8,228.35,228.54,52900.0,228.5,228.8,228.35,228.54,52900.0
2014-09-19 11:15:00,228.53,228.85,227.77,227.93,29700.0,228.53,228.85,227.77,227.93,29700.0
2014-09-19 11:20:00,227.87,228.56,227.63,227.67,29200.0,227.87,228.56,227.63,227.67,29200.0
2014-09-19 11:25:00,227.83,227.83,226.71,226.81,26300.0,227.83,227.83,226.71,226.81,26300.0
2014-09-19 11:30:00,226.66,227.0,226.53,226.66,42000.0,226.66,227.0,226.53,226.66,42000.0
2014-09-19 11:35:00,226.66,227.37,226.54,227.34,50700.0,226.66,227.37,226.54,227.34,50700.0
2014-09-19 11:40:00,227.4,227.4,226.57,227.21,32800.0,227.4,227.4,226.57,227.21,32800.0
2014-09-19 11:45:00,227.05,227.4,227.0,227.38,34800.0,227.05,227.4,227.0,227.38,34800.0
2014-09-19 11:50:00,227.38,227.75,227.27,227.65,38100.0,227.38,227.75,227.27,227.65,38100.0
2014-09-19 11:55:00,227.57,227.79,227.14,227.67,43300.0,227.57,227.79,227.14,227.67,43300.0
2014-09-19 12:00:00,227.65,228.5,227.1,227.27,63700.0,227.65,228.5,227.1,227.27,63700.0
2014-09-19 12:05:00,227.18,227.27,224.63,225.4,155000.0,227.18,227.27,224.63,225.4,155000.0
2014-09-19 12:10:00,225.22,226.0,225.22,225.81,59900.0,225.22,226.0,225.22,225.81,59900.0
2014-09-19 12:15:00,225.67,225.8,224.63,224.71,56300.0,225.67,225.8,224.63,224.71,56300.0
2014-09-19 12:20:00,224.7,224.9,223.54,223.54,105000.0,224.7,224.9,223.54,223.54,105000.0
2014-09-19 12:25:00,223.61,224.43,223.5,224.25,122600.0,223.61,224.43,223.5,224.25,122600.0
2014-09-19 12:30:00,224.14,224.15,222.75,223.35,68000.0,224.14,224.15,222.75,223.35,68000.0
2014-09-19 12:35:00,223.26,223.8,222.79,223.8,68200.0,223.26,223.8,222.79,223.8,68200.0
2014-09-19 12:40:00,223.71,223.9,223.13,223.28,44000.0,223.71,223.9,223.13,223.28,44000.0
2014-09-19 12:45:00,223.31,223.59,222.87,223.35,83100.0,223.31,223.59,222.87,223.35,83100.0
2014-09-19 12:50:00,223.27,224.69,223.15,224.39,89700.0,223.27,224.69,223.15,224.39,89700.0
2014-09-19 12:55:00,224.43,225.1,224.22,224.88,80900.0,224.43,225.1,224.22,224.88,80900.0
2014-09-19 13:00:00,224.94,225.0,224.2,224.26,69400.0,224.94,225.0,224.2,224.26,69400.0
2014-09-19 13:05:00,224.28,224.44,224.0,224.17,22500.0,224.28,224.44,224.0,224.17,22500.0
2014-09-19 13:10:00,224.22,224.49,224.01,224.24,14100.0,224.22,224.49,224.01,224.24,14100.0
2014-09-19 13:15:00,224.2,224.2,223.0,223.12,24600.0,224.2,224.2,223.0,223.12,24600.0
2014-09-19 13:20:00,223.02,223.82,223.02,223.74,25500.0,223.02,223.82,223.02,223.74,25500.0
2014-09-19 13:25:00,223.74,224.51,223.73,223.88,31300.0,223.74,224.51,223.73,223.88,31300.0
2014-09-19 13:30:00,223.87,224.99,223.83,224.88,96000.0,223.87,224.99,223.83,224.88,96000.0
2014-09-19 13:35:00,224.75,225.71,224.67,225.26,71700.0,224.75,225.71,224.67,225.26,71700.0
2014-09-19 13:40:00,225.26,225.26,224.43,224.76,22000.0,225.26,225.26,224.43,224.76,22000.0
2014-09-19 13:45:00,224.77,224.99,224.5,224.81,14300.0,224.77,224.99,224.5,224.81,14300.0
2014-09-19 13:50:00,224.78,225.3,224.78,224.85,35500.0,224.78,225.3,224.78,224.85,35500.0
2014-09-19 13:55:00,224.84,225.08,224.58,224.66,32600.0,224.84,225.08,224.58,224.66,32600.0
2014-09-19 14:00:00,224.61,224.94,224.55,224.75,23900.0,224.61,224.94,224.55,224.75,23900.0
2014-09-19 14:05:00,224.75,225.37,224.74,225.13,23000.0,224.75,225.37,224.74,225.13,23000.0
2014-09-19 14:10:00,225.08,225.08,224.67,224.72,26200.0,225.08,225.08,224.67,224.72,26200.0
2014-09-19 14:15:00,224.66,224.86,224.45,224.63,16400.0,224.66,224.86,224.45,224.63,16400.0
2014-09-19 14:20:00,224.63,224.95,224.52,224.69,17800.0,224.63,224.95,224.52,224.69,17800.0
2014-09-19 14:25:00,224.7,224.92,224.47,224.91,20100.0,224.7,224.92,224.47,224.91,20100.0
2014-09-19 14:30:00,224.84,225.0,224.72,224.85,13800.0,224.84,225.0,224.72,224.85,13800.0
2014-09-19 14:35:00,224.74,224.98,224.64,224.87,27200.0,224.74,224.98,224.64,224.87,27200.0
2014-09-19 14:40:00,224.91,225.09,224.73,224.74,18700.0,224.91,225.09,224.73,224.74,18700.0
2014-09-19 14:45:00,224.79,224.92,224.7,224.79,9900.0,224.79,224.92,224.7,224.79,9900.0
2014-09-19 14:50:00,224.88,225.65,224.79,225.64,43300.0,224.88,225.65,224.79,225.64,43300.0
2014-09-19 14:55:00,225.64,225.98,225.58,225.6,29900.0,225.64,225.98,225.58,225.6,29900.0
2014-09-19 15:00:00,225.58,225.85,225.3,225.3,18800.0,225.58,225.85,225.3,225.3,18800.0
2014-09-19 15:05:00,225.33,225.37,224.83,225.02,34400.0,225.33,225.37,224.83,225.02,34400.0
2014-09-19 15:10:00,225.03,225.28,224.95,224.97,22100.0,225.03,225.28,224.95,224.97,22100.0
2014-09-19 15:15:00,225.07,225.3,224.96,224.98,31100.0,225.07,225.3,224.96,224.98,31100.0
2014-09-19 15:20:00,225.0,225.21,224.55,224.68,31900.0,225.0,225.21,224.55,224.68,31900.0
2014-09-19 15:25:00,224.73,224.73,224.54,224.56,17600.0,224.73,224.73,224.54,224.56,17600.0
2014-09-19 15:30:00,224.63,224.77,224.51,224.76,31200.0,224.63,224.77,224.51,224.76,31200.0
2014-09-19 15:35:00,224.76,225.3,224.76,225.03,59700.0,224.76,225.3,224.76,225.03,59700.0
2014-09-19 15:40:00,225.03,225.82,225.03,225.62,94100.0,225.03,225.82,225.03,225.62,94100.0
2014-09-19 15:45:00,225.69,226.13,225.59,225.72,100500.0,225.69,226.13,225.59,225.72,100500.0
2014-09-19 15:50:00,225.71,225.71,224.64,225.26,117700.0,225.71,225.71,224.64,225.26,117700.0
2014-09-19 15:55:00,225.24,225.64,224.95,224.95,237600.0,225.24,225.64,224.95,224.95,237600.0
2014-09-22 09:30:00,222.31,223.69,221.94,222.44,128200.0,222.31,223.69,221.94,222.44,128200.0
2014-09-22 09:35:00,222.22,222.22,220.26,220.85,86200.0,222.22,222.22,220.26,220.85,86200.0
2014-09-22 09:40:00,220.4,220.83,218.13,219.22,181100.0,220.4,220.83,218.13,219.22,181100.0
2014-09-22 09:45:00,219.21,220.56,219.19,219.5,109500.0,219.21,220.56,219.19,219.5,109500.0
2014-09-22 09:50:00,219.34,219.9,219.08,219.42,64100.0,219.34,219.9,219.08,219.42,64100.0
2014-09-22 09:55:00,219.21,219.39,218.27,218.6,52000.0,219.21,219.39,218.27,218.6,52000.0
2014-09-22 10:00:00,218.6,219.33,218.33,218.56,49300.0,218.6,219.33,218.33,218.56,49300.0
2014-09-22 10:05:00,218.67,219.22,218.34,219.06,52400.0,218.67,219.22,218.34,219.06,52400.0
2014-09-22 10:10:00,219.08,219.52,218.82,218.87,52800.0,219.08,219.52,218.82,218.87,52800.0
2014-09-22 10:15:00,218.94,218.94,217.5,218.12,67800.0,218.94,218.94,217.5,218.12,67800.0
2014-09-22 10:20:00,218.02,218.96,218.0,218.14,34300.0,218.02,218.96,218.0,218.14,34300.0
2014-09-22 10:25:00,218.17,218.22,217.43,217.95,52100.0,218.17,218.22,217.43,217.95,52100.0
2014-09-22 10:30:00,217.71,218.19,217.36,217.53,53700.0,217.71,218.19,217.36,217.53,53700.0
2014-09-22 10:35:00,217.5,217.73,217.01,217.66,112100.0,217.5,217.73,217.01,217.66,112100.0
2014-09-22 10:40:00,217.23,217.93,216.3,216.31,67300.0,217.23,217.93,216.3,216.31,67300.0
2014-09-22 10:45:00,216.3,217.26,216.3,216.78,69700.0,216.3,217.26,216.3,216.78,69700.0
2014-09-22 10:50:00,216.71,216.87,215.6,215.94,80300.0,216.71,216.87,215.6,215.94,80300.0
2014-09-22 10:55:00,215.79,216.09,215.55,215.77,40400.0,215.79,216.09,215.55,215.77,40400.0
2014-09-22 11:00:00,215.87,216.09,215.78,215.86,37000.0,215.87,216.09,215.78,215.86,37000.0
2014-09-22 11:05:00,215.95,216.2,215.75,215.9,47500.0,215.95,216.2,215.75,215.9,47500.0
2014-09-22 11:10:00,215.87,216.0,215.32,215.38,40300.0,215.87,216.0,215.32,215.38,40300.0
2014-09-22 11:15:00,215.4,216.0,215.01,215.67,38100.0,215.4,216.0,215.01,215.67,38100.0
2014-09-22 11:20:00,215.58,216.5,215.52,216.17,49900.0,215.58,216.5,215.52,216.17,49900.0
2014-09-22 11:25:00,216.13,216.98,216.13,216.38,64600.0,216.13,216.98,216.13,216.38,64600.0
2014-09-22 11:30:00,216.4,216.44,215.92,215.97,30400.0,216.4,216.44,215.92,215.97,30400.0
2014-09-22 11:35:00,216.0,216.26,215.5,215.5,31400.0,216.0,216.26,215.5,215.5,31400.0
2014-09-22 11:40:00,215.42,215.55,215.17,215.3,28800.0,215.42,215.55,215.17,215.3,28800.0
2014-09-22 11:45:00,215.23,216.0,215.0,215.15,54400.0,215.23,216.0,215.0,215.15,54400.0
2014-09-22 11:50:00,215.17,215.2,214.35,214.77,66100.0,215.17,215.2,214.35,214.77,66100.0
2014-09-22 11:55:00,214.76,215.22,214.64,215.05,22300.0,214.76,215.22,214.64,215.05,22300.0
2014-09-22 12:00:00,215.0,215.05,214.3,214.36,22200.0,215.0,215.05,214.3,214.36,22200.0
2014-09-22 12:05:00,214.36,214.44,213.72,213.72,72400.0,214.36,214.44,213.72,213.72,72400.0
2014-09-22 12:10:00,213.72,214.11,213.5,214.11,72300.0,213.72,214.11,213.5,214.11,72300.0
2014-09-22 12:15:00,214.07,214.11,213.82,213.89,45500.0,214.07,214.11,213.82,213.89,45500.0
2014-09-22 12:20:00,214.0,214.5,213.94,214.18,39400.0,214.0,214.5,213.94,214.18,39400.0
2014-09-22 12:25:00,214.31,214.35,213.81,214.26,30100.0,214.31,214.35,213.81,214.26,30100.0
2014-09-22 12:30:00,214.1,214.18,213.01,213.21,52600.0,214.1,214.18,213.01,213.21,52600.0
2014-09-22 12:35:00,213.27,213.96,213.12,213.91,37100.0,213.27,213.96,213.12,213.91,37100.0
2014-09-22 12:40:00,213.87,214.35,213.81,214.35,55400.0,213.87,214.35,213.81,214.35,55400.0
2014-09-22 12:45:00,214.35,215.82,214.35,215.8,96400.0,214.35,215.82,214.35,215.8,96400.0
2014-09-22 12:50:00,215.66,215.75,215.03,215.1,29000.0,215.66,215.75,215.03,215.1,29000.0
2014-09-22 12:55:00,215.1,215.27,214.72,215.07,35700.0,215.1,215.27,214.72,215.07,35700.0
2014-09-22 13:00:00,215.0,215.1,214.35,214.48,35100.0,215.0,215.1,214.35,214.48,35100.0
2014-09-22 13:05:00,214.43,215.0,214.28,214.91,13100.0,214.43,215.0,214.28,214.91,13100.0
2014-09-22 13:10:00,214.81,215.03,214.42,214.93,15500.0,214.81,215.03,214.42,214.93,15500.0
2014-09-22 13:15:00,215.0,215.07,214.44,214.55,9500.0,215.0,215.07,214.44,214.55,9500.0
2014-09-22 13:20:00,214.5,214.88,214.36,214.43,14700.0,214.5,214.88,214.36,214.43,14700.0
2014-09-22 13:25:00,214.43,214.76,214.0,214.49,25100.0,214.43,214.76,214.0,214.49,25100.0
2014-09-22 13:30:00,214.42,214.92,214.39,214.54,36700.0,214.42,214.92,214.39,214.54,36700.0
2014-09-22 13:35:00,214.52,214.54,214.26,214.32,43300.0,214.52,214.54,214.26,214.32,43300.0
2014-09-22 13:40:00,214.38,214.48,213.86,214.05,55800.0,214.38,214.48,213.86,214.05,55800.0
2014-09-22 13:45:00,214.05,214.64,213.7,214.56,24300.0,214.05,214.64,213.7,214.56,24300.0
2014-09-22 13:50:00,214.6,215.0,214.6,214.75,18800.0,214.6,215.0,214.6,214.75,18800.0
2014-09-22 13:55:00,214.6,214.9,214.32,214.4,12000.0,214.6,214.9,214.32,214.4,12000.0
2014-09-22 14:00:00,214.45,214.91,214.41,214.91,17000.0,214.45,214.91,214.41,214.91,17000.0
2014-09-22 14:05:00,214.81,215.0,214.53,214.68,10500.0,214.81,215.0,214.53,214.68,10500.0
2014-09-22 14:10:00,214.72,214.88,214.12,214.4,19000.0,214.72,214.88,214.12,214.4,19000.0
2014-09-22 14:15:00,214.3,214.61,214.1,214.22,42800.0,214.3,214.61,214.1,214.22,42800.0
2014-09-22 14:20:00,214.44,214.77,214.12,214.24,12900.0,214.44,214.77,214.12,214.24,12900.0
2014-09-22 14:25:00,214.43,214.51,213.63,214.51,36800.0,214.43,214.51,213.63,214.51,36800.0
2014-09-22 14:30:00,214.26,214.39,214.03,214.2,21000.0,214.26,214.39,214.03,214.2,21000.0
2014-09-22 14:35:00,214.2,214.33,213.9,214.17,35800.0,214.2,214.33,213.9,214.17,35800.0
2014-09-22 14:40:00,214.17,214.54,214.11,214.54,15500.0,214.17,214.54,214.11,214.54,15500.0
2014-09-22 14:45:00,214.53,214.75,214.31,214.6,14000.0,214.53,214.75,214.31,214.6,14000.0
2014-09-22 14:50:00,214.6,214.69,214.06,214.23,30600.0,214.6,214.69,214.06,214.23,30600.0
2014-09-22 14:55:00,214.09,214.51,214.09,214.3,16700.0,214.09,214.51,214.09,214.3,16700.0
2014-09-22 15:00:00,214.29,215.14,214.29,214.98,76200.0,214.29,215.14,214.29,214.98,76200.0
2014-09-22 15:05:00,215.05,215.2,214.71,215.08,32000.0,215.05,215.2,214.71,215.08,32000.0
2014-09-22 15:10:00,215.11,215.19,214.62,215.03,46600.0,215.11,215.19,214.62,215.03,46600.0
2014-09-22 15:15:00,214.96,215.19,214.64,215.19,18300.0,214.96,215.19,214.64,215.19,18300.0
2014-09-22 15:20:00,215.18,215.19,214.84,214.92,39300.0,215.18,215.19,214.84,214.92,39300.0
2014-09-22 15:25:00,214.92,215.1,214.89,215.01,46900.0,214.92,215.1,214.89,215.01,46900.0
2014-09-22 15:30:00,215.05,215.06,214.8,214.94,52800.0,215.05,215.06,214.8,214.94,52800.0
2014-09-22 15:35:00,214.93,215.25,214.85,215.06,53400.0,214.93,215.25,214.85,215.06,53400.0
2014-09-22 15:40:00,215.09,215.25,214.97,215.04,83700.0,215.09,215.25,214.97,215.04,83700.0
2014-09-22 15:45:00,215.05,215.23,215.01,215.08,67700.0,215.05,215.23,215.01,215.08,67700.0
2014-09-22 15:50:00,215.12,215.5,215.1,215.23,106800.0,215.12,215.5,215.1,215.23,106800.0
2014-09-22 15:55:00,215.26,215.29,214.5,214.86,134900.0,215.26,215.29,214.5,214.86,134900.0
2014-09-23 09:30:00,213.7,214.69,212.29,213.75,198500.0,213.7,214.69,212.29,213.75,198500.0
2014-09-23 09:35:00,213.49,215.43,213.49,215.2,98700.0,213.49,215.43,213.49,215.2,98700.0
2014-09-23 09:40:00,215.19,216.81,215.01,215.58,101600.0,215.19,216.81,215.01,215.58,101600.0
2014-09-23 09:45:00,215.59,217.0,214.72,216.89,93100.0,215.59,217.0,214.72,216.89,93100.0
2014-09-23 09:50:00,216.88,217.66,216.03,217.45,80000.0,216.88,217.66,216.03,217.45,80000.0
2014-09-23 09:55:00,217.48,218.91,217.39,218.85,164200.0,217.48,218.91,217.39,218.85,164200.0
2014-09-23 10:00:00,218.81,219.0,218.34,218.63,81400.0,218.81,219.0,218.34,218.63,81400.0
2014-09-23 10:05:00,218.66,218.79,216.95,217.16,82200.0,218.66,218.79,216.95,217.16,82200.0
2014-09-23 10:10:00,216.97,217.61,216.9,217.07,45800.0,216.97,217.61,216.9,217.07,45800.0
2014-09-23 10:15:00,217.04,217.39,216.89,217.12,23400.0,217.04,217.39,216.89,217.12,23400.0
2014-09-23 10:20:00,217.06,218.43,217.06,217.64,87400.0,217.06,218.43,217.06,217.64,87400.0
2014-09-23 10:25:00,217.52,218.24,217.35,217.55,50500.0,217.52,218.24,217.35,217.55,50500.0
2014-09-23 10:30:00,217.55,217.7,216.21,216.34,49200.0,217.55,217.7,216.21,216.34,49200.0
2014-09-23 10:35:00,216.35,217.03,215.89,216.01,66800.0,216.35,217.03,215.89,216.01,66800.0
2014-09-23 10:40:00,216.02,217.0,215.97,216.43,39100.0,216.02,217.0,215.97,216.43,39100.0
2014-09-23 10:45:00,216.35,216.77,216.03,216.62,37400.0,216.35,216.77,216.03,216.62,37400.0
2014-09-23 10:50:00,216.5,216.97,215.25,216.14,37000.0,216.5,216.97,215.25,216.14,37000.0
2014-09-23 10:55:00,216.18,216.62,215.91,216.22,45000.0,216.18,216.62,215.91,216.22,45000.0
2014-09-23 11:00:00,216.24,216.67,216.01,216.21,20300.0,216.24,216.67,216.01,216.21,20300.0
2014-09-23 11:05:00,216.24,217.25,216.24,217.21,50100.0,216.24,217.25,216.24,217.21,50100.0
2014-09-23 11:10:00,217.19,217.19,215.0,215.83,53000.0,217.19,217.19,215.0,215.83,53000.0
2014-09-23 11:15:00,215.77,216.76,215.58,216.58,35000.0,215.77,216.76,215.58,216.58,35000.0
2014-09-23 11:20:00,216.45,217.78,216.4,217.67,67100.0,216.45,217.78,216.4,217.67,67100.0
2014-09-23 11:25:00,217.65,217.65,216.5,216.63,26500.0,217.65,217.65,216.5,216.63,26500.0
2014-09-23 11:30:00,216.6,216.99,216.6,216.81,22500.0,216.6,216.99,216.6,216.81,22500.0
2014-09-23 11:35:00,216.83,217.72,216.78,217.53,36400.0,216.83,217.72,216.78,217.53,36400.0
2014-09-23 11:40:00,217.62,217.99,217.16,217.29,72000.0,217.62,217.99,217.16,217.29,72000.0
2014-09-23 11:45:00,217.35,217.35,217.12,217.26,14600.0,217.35,217.35,217.12,217.26,14600.0
2014-09-23 11:50:00,217.19,217.31,216.89,217.07,9600.0,217.19,217.31,216.89,217.07,9600.0
2014-09-23 11:55:00,217.05,217.05,216.61,216.82,20600.0,217.05,217.05,216.61,216.82,20600.0
2014-09-23 12:00:00,216.9,217.03,216.59,216.88,29800.0,216.9,217.03,216.59,216.88,29800.0
2014-09-23 12:05:00,216.8,217.25,216.55,216.92,12400.0,216.8,217.25,216.55,216.92,12400.0
2014-09-23 12:10:00,216.84,217.0,216.37,216.38,17800.0,216.84,217.0,216.37,216.38,17800.0
2014-09-23 12:15:00,216.5,216.78,216.37,216.46,14700.0,216.5,216.78,216.37,216.46,14700.0
2014-09-23 12:20:00,216.49,216.64,215.84,215.84,27400.0,216.49,216.64,215.84,215.84,27400.0
2014-09-23 12:25:00,215.77,216.0,215.51,215.69,18800.0,215.77,216.0,215.51,215.69,18800.0
2014-09-23 12:30:00,215.56,216.08,215.56,215.86,15700.0,215.56,216.08,215.56,215.86,15700.0
2014-09-23 12:35:00,215.86,215.89,215.5,215.5,19700.0,215.86,215.89,215.5,215.5,19700.0
2014-09-23 12:40:00,215.55,215.99,215.45,215.85,13100.0,215.55,215.99,215.45,215.85,13100.0
2014-09-23 12:45:00,215.86,215.94,215.58,215.58,24100.0,215.86,215.94,215.58,215.58,24100.0
2014-09-23 12:50:00,215.67,215.67,215.05,215.06,17400.0,215.67,215.67,215.05,215.06,17400.0
2014-09-23 12:55:00,215.06,215.42,215.0,215.42,34000.0,215.06,215.42,215.0,215.42,34000.0
2014-09-23 13:00:00,215.29,215.34,214.9,215.28,12700.0,215.29,215.34,214.9,215.28,12700.0
2014-09-23 13:05:00,215.15,215.18,214.4,214.69,24900.0,215.15,215.18,214.4,214.69,24900.0
2014-09-23 13:10:00,214.7,215.31,214.62,215.06,13400.0,214.7,215.31,214.62,215.06,13400.0
2014-09-23 13:15:00,215.06,215.37,214.15,214.46,55500.0,215.06,215.37,214.15,214.46,55500.0
2014-09-23 13:20:00,214.51,214.77,214.41,214.49,31300.0,214.51,214.77,214.41,214.49,31300.0
2014-09-23 13:25:00,214.62,214.64,214.41,214.64,19200.0,214.62,214.64,214.41,214.64,19200.0
2014-09-23 13:30:00,214.64,215.55,214.4,215.4,32400.0,214.64,215.55,214.4,215.4,32400.0
2014-09-23 13:35:00,215.4,215.74,215.0,215.46,48400.0,215.4,215.74,215.0,215.46,48400.0
2014-09-23 13:40:00,215.47,215.68,215.37,215.61,7700.0,215.47,215.68,215.37,215.61,7700.0
2014-09-23 13:45:00,215.67,215.74,215.25,215.51,12200.0,215.67,215.74,215.25,215.51,12200.0
2014-09-23 13:50:00,215.47,215.59,215.34,215.56,6700.0,215.47,215.59,215.34,215.56,6700.0
2014-09-23 13:55:00,215.38,215.46,214.55,214.82,13800.0,215.38,215.46,214.55,214.82,13800.0
2014-09-23 14:00:00,214.9,215.03,214.51,214.71,9800.0,214.9,215.03,214.51,214.71,9800.0
2014-09-23 14:05:00,214.86,214.98,214.51,214.63,19300.0,214.86,214.98,214.51,214.63,19300.0
2014-09-23 14:10:00,214.63,215.06,214.5,214.78,8500.0,214.63,215.06,214.5,214.78,8500.0
2014-09-23 14:15:00,214.83,214.98,214.4,214.4,10000.0,214.83,214.98,214.4,214.4,10000.0
2014-09-23 14:20:00,214.46,214.7,214.33,214.41,11800.0,214.46,214.7,214.33,214.41,11800.0
2014-09-23 14:25:00,214.33,214.84,214.3,214.77,18100.0,214.33,214.84,214.3,214.77,18100.0
2014-09-23 14:30:00,214.76,215.15,214.68,214.99,25600.0,214.76,215.15,214.68,214.99,25600.0
2014-09-23 14:35:00,214.93,215.18,214.83,215.18,5800.0,214.93,215.18,214.83,215.18,5800.0
2014-09-23 14:40:00,215.08,215.08,214.3,214.3,22900.0,215.08,215.08,214.3,214.3,22900.0
2014-09-23 14:45:00,214.28,214.54,214.12,214.43,16300.0,214.28,214.54,214.12,214.43,16300.0
2014-09-23 14:50:00,214.45,214.83,214.39,214.6,10000.0,214.45,214.83,214.39,214.6,10000.0
2014-09-23 14:55:00,214.53,214.75,214.38,214.58,9300.0,214.53,214.75,214.38,214.58,9300.0
2014-09-23 15:00:00,214.54,215.0,214.46,214.97,31800.0,214.54,215.0,214.46,214.97,31800.0
2014-09-23 15:05:00,214.91,215.02,214.47,214.51,7100.0,214.91,215.02,214.47,214.51,7100.0
2014-09-23 15:10:00,214.48,214.7,214.44,214.64,8000.0,214.48,214.7,214.44,214.64,8000.0
2014-09-23 15:15:00,214.64,215.23,214.54,214.54,13600.0,214.64,215.23,214.54,214.54,13600.0
2014-09-23 15:20:00,214.55,214.95,214.5,214.82,24200.0,214.55,214.95,214.5,214.82,24200.0
2014-09-23 15:25:00,214.8,215.33,214.8,215.09,26400.0,214.8,215.33,214.8,215.09,26400.0
2014-09-23 15:30:00,215.25,215.46,215.06,215.43,28600.0,215.25,215.46,215.06,215.43,28600.0
2014-09-23 15:35:00,215.36,215.61,215.2,215.39,35000.0,215.36,215.61,215.2,215.39,35000.0
2014-09-23 15:40:00,215.39,215.65,215.28,215.52,40100.0,215.39,215.65,215.28,215.52,40100.0
2014-09-23 15:45:00,215.58,215.58,215.4,215.41,35900.0,215.58,215.58,215.4,215.41,35900.0
2014-09-23 15:50:00,215.43,215.64,215.13,215.3,109300.0,215.43,215.64,215.13,215.3,109300.0
2014-09-23 15:55:00,215.28,215.39,214.72,214.72,75500.0,215.28,215.39,214.72,214.72,75500.0
2014-09-24 09:30:00,217.7,217.84,216.68,217.63,113500.0,217.7,217.84,216.68,217.63,113500.0
2014-09-24 09:35:00,217.55,217.65,217.0,217.34,59300.0,217.55,217.65,217.0,217.34,59300.0
2014-09-24 09:40:00,217.31,217.35,216.4,216.5,54500.0,217.31,217.35,216.4,216.5,54500.0
2014-09-24 09:45:00,216.46,217.2,215.66,216.68,57500.0,216.46,217.2,215.66,216.68,57500.0
2014-09-24 09:50:00,216.6,218.23,216.59,218.09,72300.0,216.6,218.23,216.59,218.09,72300.0
2014-09-24 09:55:00,218.24,218.6,217.65,218.34,76600.0,218.24,218.6,217.65,218.34,76600.0
2014-09-24 10:00:00,218.36,218.55,217.78,218.39,56100.0,218.36,218.55,217.78,218.39,56100.0
2014-09-24 10:05:00,218.55,218.67,218.03,218.03,23100.0,218.55,218.67,218.03,218.03,23100.0
2014-09-24 10:10:00,218.13,218.19,217.6,217.63,25400.0,218.13,218.19,217.6,217.63,25400.0
2014-09-24 10:15:00,217.56,217.6,216.75,217.04,38600.0,217.56,217.6,216.75,217.04,38600.0
2014-09-24 10:20:00,216.83,217.11,216.16,217.11,23800.0,216.83,217.11,216.16,217.11,23800.0
2014-09-24 10:25:00,217.01,217.35,216.72,217.0,27300.0,217.01,217.35,216.72,217.0,27300.0
2014-09-24 10:30:00,216.91,217.35,216.78,217.22,23400.0,216.91,217.35,216.78,217.22,23400.0
2014-09-24 10:35:00,217.29,217.53,216.97,216.97,30500.0,217.29,217.53,216.97,216.97,30500.0
2014-09-24 10:40:00,217.17,217.26,216.81,216.83,37200.0,217.17,217.26,216.81,216.83,37200.0
2014-09-24 10:45:00,217.05,217.76,216.75,217.68,15500.0,217.05,217.76,216.75,217.68,15500.0
2014-09-24 10:50:00,217.63,218.2,217.53,218.2,30500.0,217.63,218.2,217.53,218.2,30500.0
2014-09-24 10:55:00,218.2,218.32,217.99,218.32,43900.0,218.2,218.32,217.99,218.32,43900.0
2014-09-24 11:00:00,218.37,218.77,218.24,218.65,63300.0,218.37,218.77,218.24,218.65,63300.0
2014-09-24 11:05:00,218.7,219.37,218.6,219.07,86000.0,218.7,219.37,218.6,219.07,86000.0
2014-09-24 11:10:00,219.13,219.39,218.9,219.37,42700.0,219.13,219.39,218.9,219.37,42700.0
2014-09-24 11:15:00,219.32,219.49,219.05,219.49,27200.0,219.32,219.49,219.05,219.49,27200.0
2014-09-24 11:20:00,219.5,219.79,219.4,219.73,47200.0,219.5,219.79,219.4,219.73,47200.0
2014-09-24 11:25:00,219.71,220.2,219.69,219.97,70700.0,219.71,220.2,219.69,219.97,70700.0
2014-09-24 11:30:00,220.11,220.13,219.85,219.9,30100.0,220.11,220.13,219.85,219.9,30100.0
2014-09-24 11:35:00,219.95,220.44,219.93,220.35,31900.0,219.95,220.44,219.93,220.35,31900.0
2014-09-24 11:40:00,220.21,220.36,219.93,220.09,38700.0,220.21,220.36,219.93,220.09,38700.0
2014-09-24 11:45:00,220.21,220.39,219.9,220.04,16800.0,220.21,220.39,219.9,220.04,16800.0
2014-09-24 11:50:00,220.09,220.09,219.76,219.81,31800.0,220.09,220.09,219.76,219.81,31800.0
2014-09-24 11:55:00,219.85,220.03,219.76,220.0,34400.0,219.85,220.03,219.76,220.0,34400.0
2014-09-24 12:00:00,220.02,220.02,219.81,219.96,12200.0,220.02,220.02,219.81,219.96,12200.0
2014-09-24 12:05:00,220.02,220.03,219.84,219.88,18300.0,220.02,220.03,219.84,219.88,18300.0
2014-09-24 12:10:00,219.99,220.49,219.9,220.48,36900.0,219.99,220.49,219.9,220.48,36900.0
2014-09-24 12:15:00,220.5,220.91,220.45,220.86,27400.0,220.5,220.91,220.45,220.86,27400.0
2014-09-24 12:20:00,220.91,221.46,220.85,221.45,34200.0,220.91,221.46,220.85,221.45,34200.0
2014-09-24 12:25:00,221.49,221.5,221.1,221.31,30600.0,221.49,221.5,221.1,221.31,30600.0
2014-09-24 12:30:00,221.22,222.12,221.2,222.12,49600.0,221.22,222.12,221.2,222.12,49600.0
2014-09-24 12:35:00,222.11,222.64,221.81,221.81,81700.0,222.11,222.64,221.81,221.81,81700.0
2014-09-24 12:40:00,221.82,221.97,221.54,221.89,23300.0,221.82,221.97,221.54,221.89,23300.0
2014-09-24 12:45:00,221.81,222.32,221.8,222.25,26100.0,221.81,222.32,221.8,222.25,26100.0
2014-09-24 12:50:00,222.25,222.69,222.21,222.35,41900.0,222.25,222.69,222.21,222.35,41900.0
2014-09-24 12:55:00,222.45,222.45,221.85,222.01,31600.0,222.45,222.45,221.85,222.01,31600.0
2014-09-24 13:00:00,221.96,222.1,221.63,221.93,23500.0,221.96,222.1,221.63,221.93,23500.0
2014-09-24 13:05:00,221.95,222.2,221.66,221.81,22200.0,221.95,222.2,221.66,221.81,22200.0
2014-09-24 13:10:00,221.8,221.84,221.44,221.74,11000.0,221.8,221.84,221.44,221.74,11000.0
2014-09-24 13:15:00,221.73,222.03,221.61,221.98,14100.0,221.73,222.03,221.61,221.98,14100.0
2014-09-24 13:20:00,221.93,222.5,221.93,222.41,37700.0,221.93,222.5,221.93,222.41,37700.0
2014-09-24 13:25:00,222.34,222.64,222.27,222.42,13200.0,222.34,222.64,222.27,222.42,13200.0
2014-09-24 13:30:00,222.41,222.8,222.26,222.4,22500.0,222.41,222.8,222.26,222.4,22500.0
2014-09-24 13:35:00,222.39,222.59,222.34,222.59,9600.0,222.39,222.59,222.34,222.59,9600.0
2014-09-24 13:40:00,222.73,222.88,222.35,222.37,19700.0,222.73,222.88,222.35,222.37,19700.0
2014-09-24 13:45:00,222.43,222.89,222.4,222.66,21300.0,222.43,222.89,222.4,222.66,21300.0
2014-09-24 13:50:00,222.73,223.05,222.7,223.0,26900.0,222.73,223.05,222.7,223.0,26900.0
2014-09-24 13:55:00,222.87,222.98,221.94,222.01,49700.0,222.87,222.98,221.94,222.01,49700.0
2014-09-24 14:00:00,222.02,222.15,221.66,222.05,22000.0,222.02,222.15,221.66,222.05,22000.0
2014-09-24 14:05:00,222.04,222.09,221.55,221.66,28800.0,222.04,222.09,221.55,221.66,28800.0
2014-09-24 14:10:00,221.67,221.67,221.34,221.63,22500.0,221.67,221.67,221.34,221.63,22500.0
2014-09-24 14:15:00,221.58,221.91,221.51,221.71,12600.0,221.58,221.91,221.51,221.71,12600.0
2014-09-24 14:20:00,221.61,221.75,221.43,221.68,17100.0,221.61,221.75,221.43,221.68,17100.0
2014-09-24 14:25:00,221.52,222.16,221.51,221.98,24500.0,221.52,222.16,221.51,221.98,24500.0
2014-09-24 14:30:00,221.92,222.02,221.75,221.75,7500.0,221.92,222.02,221.75,221.75,7500.0
2014-09-24 14:35:00,221.82,221.83,221.57,221.77,10600.0,221.82,221.83,221.57,221.77,10600.0
2014-09-24 14:40:00,221.77,221.97,221.74,221.76,8000.0,221.77,221.97,221.74,221.76,8000.0
2014-09-24 14:45:00,221.75,221.95,221.56,221.61,8600.0,221.75,221.95,221.56,221.61,8600.0
2014-09-24 14:50:00,221.75,222.09,221.56,222.06,20300.0,221.75,222.09,221.56,222.06,20300.0
2014-09-24 14:55:00,222.06,222.33,222.06,222.21,19000.0,222.06,222.33,222.06,222.21,19000.0
2014-09-24 15:00:00,222.29,222.35,222.16,222.33,18600.0,222.29,222.35,222.16,222.33,18600.0
2014-09-24 15:05:00,222.3,222.36,222.19,222.23,15900.0,222.3,222.36,222.19,222.23,15900.0
2014-09-24 15:10:00,222.22,222.39,222.15,222.3,16300.0,222.22,222.39,222.15,222.3,16300.0
2014-09-24 15:15:00,222.33,222.36,222.18,222.2,14700.0,222.33,222.36,222.18,222.2,14700.0
2014-09-24 15:20:00,222.24,222.34,222.14,222.2,10000.0,222.24,222.34,222.14,222.2,10000.0
2014-09-24 15:25:00,222.28,222.34,222.17,222.21,14600.0,222.28,222.34,222.17,222.21,14600.0
2014-09-24 15:30:00,222.25,222.34,222.08,222.21,24700.0,222.25,222.34,222.08,222.21,24700.0
2014-09-24 15:35:00,222.19,222.33,222.1,222.17,17600.0,222.19,222.33,222.1,222.17,17600.0
2014-09-24 15:40:00,222.22,222.24,221.97,222.21,39400.0,222.22,222.24,221.97,222.21,39400.0
2014-09-24 15:45:00,222.21,222.27,221.98,222.07,43600.0,222.21,222.27,221.98,222.07,43600.0
2014-09-24 15:50:00,222.06,222.22,221.7,221.74,57900.0,222.06,222.22,221.7,221.74,57900.0
2014-09-24 15:55:00,221.69,222.02,221.51,221.86,107000.0,221.69,222.02,221.51,221.86,107000.0
2014-09-25 09:30:00,221.14,222.0,221.05,221.8,111200.0,221.14,222.0,221.05,221.8,111200.0
2014-09-25 09:35:00,221.8,222.0,220.24,220.34,138200.0,221.8,222.0,220.24,220.34,138200.0
2014-09-25 09:40:00,220.34,220.5,218.66,219.25,129000.0,220.34,220.5,218.66,219.25,129000.0
2014-09-25 09:45:00,219.26,220.85,219.26,219.83,58800.0,219.26,220.85,219.26,219.83,58800.0
2014-09-25 09:50:00,219.63,220.04,219.31,219.58,39500.0,219.63,220.04,219.31,219.58,39500.0
2014-09-25 09:55:00,219.58,219.58,218.29,219.25,74800.0,219.58,219.58,218.29,219.25,74800.0
2014-09-25 10:00:00,219.49,219.79,218.67,218.95,38600.0,219.49,219.79,218.67,218.95,38600.0
2014-09-25 10:05:00,218.71,219.16,218.23,218.23,52800.0,218.71,219.16,218.23,218.23,52800.0
2014-09-25 10:10:00,218.23,218.38,217.57,218.0,75400.0,218.23,218.38,217.57,218.0,75400.0
2014-09-25 10:15:00,217.98,218.31,217.18,217.29,70100.0,217.98,218.31,217.18,217.29,70100.0
2014-09-25 10:20:00,217.26,217.57,216.57,216.64,52800.0,217.26,217.57,216.57,216.64,52800.0
2014-09-25 10:25:00,216.65,217.49,216.54,216.78,39900.0,216.65,217.49,216.54,216.78,39900.0
2014-09-25 10:30:00,216.81,216.96,216.2,216.33,42000.0,216.81,216.96,216.2,216.33,42000.0
2014-09-25 10:35:00,216.52,217.32,216.52,217.05,56500.0,216.52,217.32,216.52,217.05,56500.0
2014-09-25 10:40:00,217.05,217.34,216.46,216.61,36600.0,217.05,217.34,216.46,216.61,36600.0
2014-09-25 10:45:00,216.75,216.84,216.3,216.42,33800.0,216.75,216.84,216.3,216.42,33800.0
2014-09-25 10:50:00,216.51,216.81,216.25,216.37,44100.0,216.51,216.81,216.25,216.37,44100.0
2014-09-25 10:55:00,216.33,217.21,216.2,216.98,24300.0,216.33,217.21,216.2,216.98,24300.0
2014-09-25 11:00:00,216.97,217.01,216.32,216.58,34100.0,216.97,217.01,216.32,216.58,34100.0
2014-09-25 11:05:00,216.65,217.05,216.45,216.85,32100.0,216.65,217.05,216.45,216.85,32100.0
2014-09-25 11:10:00,216.77,216.97,216.59,216.61,21800.0,216.77,216.97,216.59,216.61,21800.0
2014-09-25 11:15:00,216.65,217.19,216.55,216.85,24000.0,216.65,217.19,216.55,216.85,24000.0
2014-09-25 11:20:00,216.7,217.07,216.53,216.83,23300.0,216.7,217.07,216.53,216.83,23300.0
2014-09-25 11:25:00,216.83,217.25,216.61,217.25,31500.0,216.83,217.25,216.61,217.25,31500.0
2014-09-25 11:30:00,217.23,217.29,216.9,217.17,21900.0,217.23,217.29,216.9,217.17,21900.0
2014-09-25 11:35:00,217.25,218.29,217.18,217.93,38600.0,217.25,218.29,217.18,217.93,38600.0
2014-09-25 11:40:00,217.88,218.0,216.72,216.83,31700.0,217.88,218.0,216.72,216.83,31700.0
2014-09-25 11:45:00,216.72,217.42,216.7,216.75,39500.0,216.72,217.42,216.7,216.75,39500.0
2014-09-25 11:50:00,216.97,217.28,216.88,217.06,18700.0,216.97,217.28,216.88,217.06,18700.0
2014-09-25 11:55:00,217.11,217.52,217.08,217.16,18200.0,217.11,217.52,217.08,217.16,18200.0
2014-09-25 12:00:00,217.17,217.34,217.01,217.01,17800.0,217.17,217.34,217.01,217.01,17800.0
2014-09-25 12:05:00,217.01,217.43,216.83,217.0,22400.0,217.01,217.43,216.83,217.0,22400.0
2014-09-25 12:10:00,217.02,217.18,216.83,216.92,15300.0,217.02,217.18,216.83,216.92,15300.0
2014-09-25 12:15:00,216.88,217.09,216.87,216.91,24800.0,216.88,217.09,216.87,216.91,24800.0
2014-09-25 12:20:00,216.95,217.05,216.75,217.04,13900.0,216.95,217.05,216.75,217.04,13900.0
2014-09-25 12:25:00,216.95,216.95,216.41,216.53,42000.0,216.95,216.95,216.41,216.53,42000.0
2014-09-25 12:30:00,216.52,216.74,216.41,216.62,19900.0,216.52,216.74,216.41,216.62,19900.0
2014-09-25 12:35:00,216.69,216.8,216.51,216.51,12700.0,216.69,216.8,216.51,216.51,12700.0
2014-09-25 12:40:00,216.66,216.66,216.01,216.13,21200.0,216.66,216.66,216.01,216.13,21200.0
2014-09-25 12:45:00,216.13,216.39,216.08,216.21,17400.0,216.13,216.39,216.08,216.21,17400.0
2014-09-25 12:50:00,216.17,216.28,216.02,216.15,12000.0,216.17,216.28,216.02,216.15,12000.0
2014-09-25 12:55:00,216.07,216.23,216.01,216.18,15900.0,216.07,216.23,216.01,216.18,15900.0
2014-09-25 13:00:00,216.11,216.24,215.56,215.56,43700.0,216.11,216.24,215.56,215.56,43700.0
2014-09-25 13:05:00,215.58,216.31,215.44,216.1,40200.0,215.58,216.31,215.44,216.1,40200.0
2014-09-25 13:10:00,216.02,217.08,215.92,216.82,39100.0,216.02,217.08,215.92,216.82,39100.0
2014-09-25 13:15:00,216.9,217.31,216.81,217.23,17100.0,216.9,217.31,216.81,217.23,17100.0
2014-09-25 13:20:00,217.21,217.35,216.98,217.35,22900.0,217.21,217.35,216.98,217.35,22900.0
2014-09-25 13:25:00,217.21,217.32,217.0,217.3,16700.0,217.21,217.32,217.0,217.3,16700.0
2014-09-25 13:30:00,217.35,217.5,217.15,217.21,19400.0,217.35,217.5,217.15,217.21,19400.0
2014-09-25 13:35:00,217.37,217.4,216.72,216.77,20900.0,217.37,217.4,216.72,216.77,20900.0
2014-09-25 13:40:00,216.76,217.12,216.6,216.78,10700.0,216.76,217.12,216.6,216.78,10700.0
2014-09-25 13:45:00,216.62,216.7,216.35,216.67,20500.0,216.62,216.7,216.35,216.67,20500.0
2014-09-25 13:50:00,216.68,216.73,216.22,216.4,13500.0,216.68,216.73,216.22,216.4,13500.0
2014-09-25 13:55:00,216.41,216.88,216.27,216.88,14400.0,216.41,216.88,216.27,216.88,14400.0
2014-09-25 14:00:00,216.72,216.87,216.64,216.7,17700.0,216.72,216.87,216.64,216.7,17700.0
2014-09-25 14:05:00,216.7,217.0,216.26,216.27,35800.0,216.7,217.0,216.26,216.27,35800.0
2014-09-25 14:10:00,216.22,216.63,216.17,216.23,17000.0,216.22,216.63,216.17,216.23,17000.0
2014-09-25 14:15:00,216.32,216.41,215.83,216.35,29400.0,216.32,216.41,215.83,216.35,29400.0
2014-09-25 14:20:00,216.3,216.39,216.19,216.19,14800.0,216.3,216.39,216.19,216.19,14800.0
2014-09-25 14:25:00,216.19,216.32,216.07,216.07,19600.0,216.19,216.32,216.07,216.07,19600.0
2014-09-25 14:30:00,216.07,216.23,215.97,216.05,6600.0,216.07,216.23,215.97,216.05,6600.0
2014-09-25 14:35:00,216.01,216.38,216.01,216.13,23900.0,216.01,216.38,216.01,216.13,23900.0
2014-09-25 14:40:00,216.14,216.29,215.97,215.97,25300.0,216.14,216.29,215.97,215.97,25300.0
2014-09-25 14:45:00,216.0,216.75,216.0,216.65,21000.0,216.0,216.75,216.0,216.65,21000.0
2014-09-25 14:50:00,216.68,216.9,216.58,216.85,22200.0,216.68,216.9,216.58,216.85,22200.0
2014-09-25 14:55:00,216.82,216.9,216.42,216.48,18900.0,216.82,216.9,216.42,216.48,18900.0
2014-09-25 15:00:00,216.5,216.64,216.17,216.48,19200.0,216.5,216.64,216.17,216.48,19200.0
2014-09-25 15:05:00,216.41,216.45,216.17,216.32,15900.0,216.41,216.45,216.17,216.32,15900.0
2014-09-25 15:10:00,216.28,216.59,216.25,216.43,23600.0,216.28,216.59,216.25,216.43,23600.0
2014-09-25 15:15:00,216.51,216.88,216.51,216.69,42800.0,216.51,216.88,216.51,216.69,42800.0
2014-09-25 15:20:00,216.7,216.87,216.52,216.73,28100.0,216.7,216.87,216.52,216.73,28100.0
2014-09-25 15:25:00,216.71,216.75,216.3,216.3,27500.0,216.71,216.75,216.3,216.3,27500.0
2014-09-25 15:30:00,216.27,216.56,216.27,216.53,17700.0,216.27,216.56,216.27,216.53,17700.0
2014-09-25 15:35:00,216.6,216.93,216.42,216.92,26000.0,216.6,216.93,216.42,216.92,26000.0
2014-09-25 15:40:00,216.94,217.3,216.88,217.24,66100.0,216.94,217.3,216.88,217.24,66100.0
2014-09-25 15:45:00,217.22,217.47,217.07,217.45,69800.0,217.22,217.47,217.07,217.45,69800.0
2014-09-25 15:50:00,217.45,217.6,217.41,217.44,96500.0,217.45,217.6,217.41,217.44,96500.0
2014-09-25 15:55:00,217.43,217.59,217.34,217.57,111400.0,217.43,217.59,217.34,217.57,111400.0
2014-09-26 09:30:00,217.77,218.6,217.11,218.38,113500.0,217.77,218.6,217.11,218.38,113500.0
2014-09-26 09:35:00,218.47,219.46,218.15,218.95,95900.0,218.47,219.46,218.15,218.95,95900.0
2014-09-26 09:40:00,218.89,219.29,218.55,218.75,39900.0,218.89,219.29,218.55,218.75,39900.0
2014-09-26 09:45:00,218.6,218.91,217.55,218.0,54700.0,218.6,218.91,217.55,218.0,54700.0
2014-09-26 09:50:00,218.0,218.47,217.85,218.08,50400.0,218.0,218.47,217.85,218.08,50400.0
2014-09-26 09:55:00,218.08,218.92,217.8,218.55,51100.0,218.08,218.92,217.8,218.55,51100.0
2014-09-26 10:00:00,218.83,219.4,218.62,219.25,41600.0,218.83,219.4,218.62,219.25,41600.0
2014-09-26 10:05:00,219.23,219.75,218.78,219.7,60100.0,219.23,219.75,218.78,219.7,60100.0
2014-09-26 10:10:00,219.69,219.69,218.79,218.79,31500.0,219.69,219.69,218.79,218.79,31500.0
2014-09-26 10:15:00,218.87,219.2,218.16,218.59,29100.0,218.87,219.2,218.16,218.59,29100.0
2014-09-26 10:20:00,218.58,219.37,218.45,218.83,51200.0,218.58,219.37,218.45,218.83,51200.0
2014-09-26 10:25:00,218.8,219.7,218.7,219.0,60800.0,218.8,219.7,218.7,219.0,60800.0
2014-09-26 10:30:00,218.92,219.37,218.27,219.29,29700.0,218.92,219.37,218.27,219.29,29700.0
2014-09-26 10:35:00,219.15,219.24,218.41,218.53,18400.0,219.15,219.24,218.41,218.53,18400.0
2014-09-26 10:40:00,218.45,218.95,218.3,218.81,16000.0,218.45,218.95,218.3,218.81,16000.0
2014-09-26 10:45:00,218.81,218.81,218.16,218.77,15200.0,218.81,218.81,218.16,218.77,15200.0
2014-09-26 10:50:00,218.72,218.96,218.5,218.76,20300.0,218.72,218.96,218.5,218.76,20300.0
2014-09-26 10:55:00,218.71,219.3,218.64,219.3,17000.0,218.71,219.3,218.64,219.3,17000.0
2014-09-26 11:00:00,219.31,219.6,219.1,219.45,30900.0,219.31,219.6,219.1,219.45,30900.0
2014-09-26 11:05:00,219.4,219.63,219.34,219.63,22100.0,219.4,219.63,219.34,219.63,22100.0
2014-09-26 11:10:00,219.69,219.75,219.37,219.5,21800.0,219.69,219.75,219.37,219.5,21800.0
2014-09-26 11:15:00,219.4,219.83,219.4,219.53,19400.0,219.4,219.83,219.4,219.53,19400.0
2014-09-26 11:20:00,219.6,219.82,219.2,219.38,12600.0,219.6,219.82,219.2,219.38,12600.0
2014-09-26 11:25:00,219.56,219.8,219.32,219.56,25100.0,219.56,219.8,219.32,219.56,25100.0
2014-09-26 11:30:00,219.63,219.9,219.36,219.5,17500.0,219.63,219.9,219.36,219.5,17500.0
2014-09-26 11:35:00,219.38,219.44,218.86,219.05,19400.0,219.38,219.44,218.86,219.05,19400.0
2014-09-26 11:40:00,219.05,219.35,218.9,219.17,17900.0,219.05,219.35,218.9,219.17,17900.0
2014-09-26 11:45:00,219.13,219.22,218.97,219.15,15700.0,219.13,219.22,218.97,219.15,15700.0
2014-09-26 11:50:00,219.22,219.38,219.06,219.19,15300.0,219.22,219.38,219.06,219.19,15300.0
2014-09-26 11:55:00,219.24,219.33,219.0,219.17,11400.0,219.24,219.33,219.0,219.17,11400.0
2014-09-26 12:00:00,219.0,219.23,219.0,219.21,7100.0,219.0,219.23,219.0,219.21,7100.0
2014-09-26 12:05:00,219.19,219.24,218.6,219.05,16400.0,219.19,219.24,218.6,219.05,16400.0
2014-09-26 12:10:00,219.1,219.19,218.8,219.06,8800.0,219.1,219.19,218.8,219.06,8800.0
2014-09-26 12:15:00,219.0,219.23,218.77,218.98,13100.0,219.0,219.23,218.77,218.98,13100.0
2014-09-26 12:20:00,219.1,219.12,218.76,218.99,20700.0,219.1,219.12,218.76,218.99,20700.0
2014-09-26 12:25:00,219.08,219.35,218.9,219.09,8700.0,219.08,219.35,218.9,219.09,8700.0
2014-09-26 12:30:00,218.95,219.25,218.8,218.8,8100.0,218.95,219.25,218.8,218.8,8100.0
2014-09-26 12:35:00,218.84,219.04,218.51,218.54,12200.0,218.84,219.04,218.51,218.54,12200.0
2014-09-26 12:40:00,218.6,219.15,218.5,219.15,10300.0,218.6,219.15,218.5,219.15,10300.0
2014-09-26 12:45:00,219.11,219.14,218.68,218.89,8700.0,219.11,219.14,218.68,218.89,8700.0
2014-09-26 12:50:00,218.76,219.0,218.75,219.0,5200.0,218.76,219.0,218.75,219.0,5200.0
2014-09-26 12:55:00,218.81,218.97,218.35,218.41,14100.0,218.81,218.97,218.35,218.41,14100.0
2014-09-26 13:00:00,218.41,218.95,218.41,218.64,10700.0,218.41,218.95,218.41,218.64,10700.0
2014-09-26 13:05:00,218.66,218.7,218.1,218.35,23200.0,218.66,218.7,218.1,218.35,23200.0
2014-09-26 13:10:00,218.25,218.6,218.13,218.5,40800.0,218.25,218.6,218.13,218.5,40800.0
2014-09-26 13:15:00,218.45,218.99,218.45,218.7,32100.0,218.45,218.99,218.45,218.7,32100.0
2014-09-26 13:20:00,218.71,219.19,218.71,219.01,14400.0,218.71,219.19,218.71,219.01,14400.0
2014-09-26 13:25:00,219.05,219.07,218.72,218.99,12100.0,219.05,219.07,218.72,218.99,12100.0
2014-09-26 13:30:00,218.93,219.09,218.56,218.57,7400.0,218.93,219.09,218.56,218.57,7400.0
2014-09-26 13:35:00,218.56,218.73,218.5,218.73,5200.0,218.56,218.73,218.5,218.73,5200.0
2014-09-26 13:40:00,218.62,218.73,218.17,218.37,12300.0,218.62,218.73,218.17,218.37,12300.0
2014-09-26 13:45:00,218.35,218.44,218.22,218.24,3400.0,218.35,218.44,218.22,218.24,3400.0
2014-09-26 13:50:00,218.22,218.67,218.17,218.37,8200.0,218.22,218.67,218.17,218.37,8200.0
2014-09-26 13:55:00,218.31,218.49,218.12,218.49,14000.0,218.31,218.49,218.12,218.49,14000.0
2014-09-26 14:00:00,218.4,218.59,218.36,218.55,10200.0,218.4,218.59,218.36,218.55,10200.0
2014-09-26 14:05:00,218.57,218.83,218.35,218.8,15000.0,218.57,218.83,218.35,218.8,15000.0
2014-09-26 14:10:00,218.82,218.86,218.32,218.32,6200.0,218.82,218.86,218.32,218.32,6200.0
2014-09-26 14:15:00,218.34,219.0,218.33,218.85,10700.0,218.34,219.0,218.33,218.85,10700.0
2014-09-26 14:20:00,218.9,219.04,218.76,219.04,17200.0,218.9,219.04,218.76,219.04,17200.0
2014-09-26 14:25:00,219.04,219.04,218.83,219.0,17900.0,219.04,219.04,218.83,219.0,17900.0
2014-09-26 14:30:00,218.93,219.04,218.85,218.88,13200.0,218.93,219.04,218.85,218.88,13200.0
2014-09-26 14:35:00,218.98,219.24,218.84,219.24,16700.0,218.98,219.24,218.84,219.24,16700.0
2014-09-26 14:40:00,219.24,219.25,218.98,219.24,14000.0,219.24,219.25,218.98,219.24,14000.0
2014-09-26 14:45:00,219.22,219.38,219.13,219.38,12300.0,219.22,219.38,219.13,219.38,12300.0
2014-09-26 14:50:00,219.32,219.36,219.05,219.3,9000.0,219.32,219.36,219.05,219.3,9000.0
2014-09-26 14:55:00,219.23,219.34,219.0,219.28,10800.0,219.23,219.34,219.0,219.28,10800.0
2014-09-26 15:00:00,219.34,219.34,219.02,219.21,19700.0,219.34,219.34,219.02,219.21,19700.0
2014-09-26 15:05:00,219.24,219.34,218.98,219.31,21800.0,219.24,219.34,218.98,219.31,21800.0
2014-09-26 15:10:00,219.29,219.38,219.05,219.32,15800.0,219.29,219.38,219.05,219.32,15800.0
2014-09-26 15:15:00,219.3,219.39,218.89,219.17,26400.0,219.3,219.39,218.89,219.17,26400.0
2014-09-26 15:20:00,219.19,219.44,219.19,219.25,14600.0,219.19,219.44,219.19,219.25,14600.0
2014-09-26 15:25:00,219.27,219.45,219.09,219.33,35800.0,219.27,219.45,219.09,219.33,35800.0
2014-09-26 15:30:00,219.36,219.4,219.0,219.0,22200.0,219.36,219.4,219.0,219.0,22200.0
2014-09-26 15:35:00,219.0,219.29,218.99,219.28,23200.0,219.0,219.29,218.99,219.28,23200.0
2014-09-26 15:40:00,219.15,219.27,218.82,218.94,9700.0,219.15,219.27,218.82,218.94,9700.0
2014-09-26 15:45:00,218.9,218.95,218.4,218.55,46100.0,218.9,218.95,218.4,218.55,46100.0
2014-09-26 15:50:00,218.63,218.91,218.5,218.79,77100.0,218.63,218.91,218.5,218.79,77100.0
2014-09-26 15:55:00,218.88,219.2,218.71,219.08,70800.0,218.88,219.2,218.71,219.08,70800.0
2014-09-29 09:30:00,219.42,220.0,217.05,217.3,211700.0,219.42,220.0,217.05,217.3,211700.0
2014-09-29 09:35:00,217.31,219.08,217.31,218.77,73800.0,217.31,219.08,217.31,218.77,73800.0
2014-09-29 09:40:00,218.7,220.0,218.67,219.6,76200.0,218.7,220.0,218.67,219.6,76200.0
2014-09-29 09:45:00,219.74,220.05,218.68,218.85,92600.0,219.74,220.05,218.68,218.85,92600.0
2014-09-29 09:50:00,218.99,219.3,218.71,218.77,37500.0,218.99,219.3,218.71,218.77,37500.0
2014-09-29 09:55:00,218.71,218.83,218.06,218.67,56800.0,218.71,218.83,218.06,218.67,56800.0
2014-09-29 10:00:00,218.67,219.0,218.32,218.95,20100.0,218.67,219.0,218.32,218.95,20100.0
2014-09-29 10:05:00,218.74,219.28,218.53,219.1,42100.0,218.74,219.28,218.53,219.1,42100.0
2014-09-29 10:10:00,219.19,219.81,219.19,219.6,31800.0,219.19,219.81,219.19,219.6,31800.0
2014-09-29 10:15:00,219.63,220.01,219.63,220.0,65600.0,219.63,220.01,219.63,220.0,65600.0
2014-09-29 10:20:00,220.0,220.43,219.8,220.06,137600.0,220.0,220.43,219.8,220.06,137600.0
2014-09-29 10:25:00,220.09,220.09,219.55,219.68,25100.0,220.09,220.09,219.55,219.68,25100.0
2014-09-29 10:30:00,219.73,219.97,219.07,219.97,41800.0,219.73,219.97,219.07,219.97,41800.0
2014-09-29 10:35:00,219.97,219.97,219.6,219.86,24300.0,219.97,219.97,219.6,219.86,24300.0
2014-09-29 10:40:00,219.86,220.99,219.8,220.99,64100.0,219.86,220.99,219.8,220.99,64100.0
2014-09-29 10:45:00,220.99,220.99,220.42,220.76,30000.0,220.99,220.99,220.42,220.76,30000.0
2014-09-29 10:50:00,220.62,220.86,220.38,220.86,16100.0,220.62,220.86,220.38,220.86,16100.0
2014-09-29 10:55:00,220.65,220.95,220.35,220.95,39600.0,220.65,220.95,220.35,220.95,39600.0
2014-09-29 11:00:00,220.95,221.74,220.93,221.65,74100.0,220.95,221.74,220.93,221.65,74100.0
2014-09-29 11:05:00,221.7,222.13,221.58,221.95,69000.0,221.7,222.13,221.58,221.95,69000.0
2014-09-29 11:10:00,221.95,222.4,221.92,222.4,49100.0,221.95,222.4,221.92,222.4,49100.0
2014-09-29 11:15:00,222.33,222.54,221.75,222.12,51000.0,222.33,222.54,221.75,222.12,51000.0
2014-09-29 11:20:00,222.12,222.18,221.7,221.9,21100.0,222.12,222.18,221.7,221.9,21100.0
2014-09-29 11:25:00,221.89,222.1,221.21,221.5,23600.0,221.89,222.1,221.21,221.5,23600.0
2014-09-29 11:30:00,221.55,221.9,221.5,221.79,24500.0,221.55,221.9,221.5,221.79,24500.0
2014-09-29 11:35:00,221.69,221.9,221.17,221.17,53000.0,221.69,221.9,221.17,221.17,53000.0
2014-09-29 11:40:00,221.18,221.26,220.56,220.85,26600.0,221.18,221.26,220.56,220.85,26600.0
2014-09-29 11:45:00,220.86,221.36,220.86,221.34,13200.0,220.86,221.36,220.86,221.34,13200.0
2014-09-29 11:50:00,221.38,222.12,221.38,222.05,20900.0,221.38,222.12,221.38,222.05,20900.0
2014-09-29 11:55:00,222.09,222.23,221.94,222.03,10900.0,222.09,222.23,221.94,222.03,10900.0
2014-09-29 12:00:00,222.07,222.35,221.96,222.27,26300.0,222.07,222.35,221.96,222.27,26300.0
2014-09-29 12:05:00,222.26,222.26,221.87,221.87,10200.0,222.26,222.26,221.87,221.87,10200.0
2014-09-29 12:10:00,221.86,222.0,221.34,221.5,17800.0,221.86,222.0,221.34,221.5,17800.0
2014-09-29 12:15:00,221.5,221.87,221.35,221.79,11800.0,221.5,221.87,221.35,221.79,11800.0
2014-09-29 12:20:00,221.73,221.78,220.86,220.86,22300.0,221.73,221.78,220.86,220.86,22300.0
2014-09-29 12:25:00,220.8,220.8,220.02,220.05,67600.0,220.8,220.8,220.02,220.05,67600.0
2014-09-29 12:30:00,220.07,220.6,219.8,220.6,16700.0,220.07,220.6,219.8,220.6,16700.0
2014-09-29 12:35:00,220.61,220.65,220.2,220.2,15800.0,220.61,220.65,220.2,220.2,15800.0
2014-09-29 12:40:00,220.16,220.76,220.16,220.76,15600.0,220.16,220.76,220.16,220.76,15600.0
2014-09-29 12:45:00,220.72,220.78,220.36,220.7,12300.0,220.72,220.78,220.36,220.7,12300.0
2014-09-29 12:50:00,220.56,221.35,220.41,221.35,21100.0,220.56,221.35,220.41,221.35,21100.0
2014-09-29 12:55:00,221.29,221.74,221.29,221.41,15300.0,221.29,221.74,221.29,221.41,15300.0
2014-09-29 13:00:00,221.3,221.6,221.21,221.3,15600.0,221.3,221.6,221.21,221.3,15600.0
2014-09-29 13:05:00,221.08,221.08,220.41,220.8,16900.0,221.08,221.08,220.41,220.8,16900.0
2014-09-29 13:10:00,221.0,221.06,220.75,220.75,5300.0,221.0,221.06,220.75,220.75,5300.0
2014-09-29 13:15:00,220.72,221.18,220.52,221.09,22300.0,220.72,221.18,220.52,221.09,22300.0
2014-09-29 13:20:00,221.09,221.38,220.74,220.87,14400.0,221.09,221.38,220.74,220.87,14400.0
2014-09-29 13:25:00,220.95,221.26,220.68,221.26,22400.0,220.95,221.26,220.68,221.26,22400.0
2014-09-29 13:30:00,221.19,221.44,221.04,221.3,11000.0,221.19,221.44,221.04,221.3,11000.0
2014-09-29 13:35:00,221.35,221.43,221.16,221.35,8000.0,221.35,221.43,221.16,221.35,8000.0
2014-09-29 13:40:00,221.34,221.34,220.72,220.8,7600.0,221.34,221.34,220.72,220.8,7600.0
2014-09-29 13:45:00,220.82,220.82,220.04,220.55,19300.0,220.82,220.82,220.04,220.55,19300.0
2014-09-29 13:50:00,220.62,220.79,220.49,220.5,5700.0,220.62,220.79,220.49,220.5,5700.0
2014-09-29 13:55:00,220.43,220.91,220.43,220.86,8600.0,220.43,220.91,220.43,220.86,8600.0
2014-09-29 14:00:00,220.8,221.2,220.74,221.11,19100.0,220.8,221.2,220.74,221.11,19100.0
2014-09-29 14:05:00,220.97,221.09,220.59,220.73,15700.0,220.97,221.09,220.59,220.73,15700.0
2014-09-29 14:10:00,220.75,221.04,220.72,220.95,22500.0,220.75,221.04,220.72,220.95,22500.0
2014-09-29 14:15:00,220.82,220.94,220.4,220.69,18100.0,220.82,220.94,220.4,220.69,18100.0
2014-09-29 14:20:00,220.42,220.6,220.08,220.1,7000.0,220.42,220.6,220.08,220.1,7000.0
2014-09-29 14:25:00,220.08,220.46,220.0,220.15,20300.0,220.08,220.46,220.0,220.15,20300.0
2014-09-29 14:30:00,220.12,220.68,220.07,220.68,10400.0,220.12,220.68,220.07,220.68,10400.0
2014-09-29 14:35:00,220.66,220.66,220.22,220.45,5100.0,220.66,220.66,220.22,220.45,5100.0
2014-09-29 14:40:00,220.46,220.5,219.92,219.92,13100.0,220.46,220.5,219.92,219.92,13100.0
2014-09-29 14:45:00,219.93,220.16,219.68,219.98,31500.0,219.93,220.16,219.68,219.98,31500.0
2014-09-29 14:50:00,219.83,220.18,219.83,220.08,21400.0,219.83,220.18,219.83,220.08,21400.0
2014-09-29 14:55:00,219.89,220.28,219.89,219.96,47700.0,219.89,220.28,219.89,219.96,47700.0
2014-09-29 15:00:00,220.0,220.25,219.93,220.08,17500.0,220.0,220.25,219.93,220.08,17500.0
2014-09-29 15:05:00,220.09,220.29,220.0,220.2,23100.0,220.09,220.29,220.0,220.2,23100.0
2014-09-29 15:10:00,220.2,220.38,219.99,220.15,27600.0,220.2,220.38,219.99,220.15,27600.0
2014-09-29 15:15:00,220.32,220.41,219.92,220.32,37700.0,220.32,220.41,219.92,220.32,37700.0
2014-09-29 15:20:00,220.44,220.58,220.16,220.55,46700.0,220.44,220.58,220.16,220.55,46700.0
2014-09-29 15:25:00,220.6,221.2,220.6,221.12,36900.0,220.6,221.2,220.6,221.12,36900.0
2014-09-29 15:30:00,221.14,221.48,220.85,221.48,34000.0,221.14,221.48,220.85,221.48,34000.0
2014-09-29 15:35:00,221.49,221.67,221.01,221.47,60700.0,221.49,221.67,221.01,221.47,60700.0
2014-09-29 15:40:00,221.51,221.6,220.76,220.82,28500.0,221.51,221.6,220.76,220.82,28500.0
2014-09-29 15:45:00,220.98,221.16,220.8,220.88,24800.0,220.98,221.16,220.8,220.88,24800.0
2014-09-29 15:50:00,220.86,220.88,220.55,220.57,31600.0,220.86,220.88,220.55,220.57,31600.0
2014-09-29 15:55:00,220.57,220.75,220.43,220.47,87200.0,220.57,220.75,220.43,220.47,87200.0
2014-09-30 09:30:00,221.42,222.37,221.23,221.97,139500.0,221.42,222.37,221.23,221.97,139500.0
2014-09-30 09:35:00,222.11,222.22,220.51,220.69,128400.0,222.11,222.22,220.51,220.69,128400.0
2014-09-30 09:40:00,220.71,220.76,219.09,219.54,75600.0,220.71,220.76,219.09,219.54,75600.0
2014-09-30 09:45:00,219.36,219.78,218.65,218.73,107700.0,219.36,219.78,218.65,218.73,107700.0
2014-09-30 09:50:00,218.59,218.99,218.03,218.87,66700.0,218.59,218.99,218.03,218.87,66700.0
2014-09-30 09:55:00,218.9,219.29,217.7,218.67,58300.0,218.9,219.29,217.7,218.67,58300.0
2014-09-30 10:00:00,218.52,218.52,217.0,217.07,74500.0,218.52,218.52,217.0,217.07,74500.0
2014-09-30 10:05:00,217.09,218.77,217.0,218.38,101200.0,217.09,218.77,217.0,218.38,101200.0
2014-09-30 10:10:00,218.34,219.0,218.03,218.99,35200.0,218.34,219.0,218.03,218.99,35200.0
2014-09-30 10:15:00,218.99,219.11,218.1,218.21,41700.0,218.99,219.11,218.1,218.21,41700.0
2014-09-30 10:20:00,218.16,218.91,218.07,218.26,36700.0,218.16,218.91,218.07,218.26,36700.0
2014-09-30 10:25:00,218.06,218.65,218.03,218.26,11400.0,218.06,218.65,218.03,218.26,11400.0
2014-09-30 10:30:00,218.34,218.84,218.13,218.66,20100.0,218.34,218.84,218.13,218.66,20100.0
2014-09-30 10:35:00,218.61,219.3,218.61,219.3,37200.0,218.61,219.3,218.61,219.3,37200.0
2014-09-30 10:40:00,219.3,219.72,219.15,219.69,62100.0,219.3,219.72,219.15,219.69,62100.0
2014-09-30 10:45:00,219.7,220.69,219.66,220.34,46700.0,219.7,220.69,219.66,220.34,46700.0
2014-09-30 10:50:00,220.42,220.46,219.49,219.57,31700.0,220.42,220.46,219.49,219.57,31700.0
2014-09-30 10:55:00,219.81,220.1,219.61,219.73,8700.0,219.81,220.1,219.61,219.73,8700.0
2014-09-30 11:00:00,219.73,219.75,219.33,219.4,8900.0,219.73,219.75,219.33,219.4,8900.0
2014-09-30 11:05:00,219.52,220.4,219.33,220.16,17600.0,219.52,220.4,219.33,220.16,17600.0
2014-09-30 11:10:00,220.34,220.34,219.51,219.68,17600.0,220.34,220.34,219.51,219.68,17600.0
2014-09-30 11:15:00,219.48,220.0,219.37,219.84,37400.0,219.48,220.0,219.37,219.84,37400.0
2014-09-30 11:20:00,219.89,219.89,219.1,219.47,15800.0,219.89,219.89,219.1,219.47,15800.0
2014-09-30 11:25:00,219.47,220.15,219.37,219.77,21200.0,219.47,220.15,219.37,219.77,21200.0
2014-09-30 11:30:00,219.98,220.2,219.81,219.82,18000.0,219.98,220.2,219.81,219.82,18000.0
2014-09-30 11:35:00,220.0,220.02,219.51,219.51,12500.0,220.0,220.02,219.51,219.51,12500.0
2014-09-30 11:40:00,219.54,219.54,218.95,219.32,7400.0,219.54,219.54,218.95,219.32,7400.0
2014-09-30 11:45:00,219.38,219.38,218.74,218.85,17800.0,219.38,219.38,218.74,218.85,17800.0
2014-09-30 11:50:00,218.8,219.08,218.75,218.75,14900.0,218.8,219.08,218.75,218.75,14900.0
2014-09-30 11:55:00,218.9,219.09,218.76,219.04,13500.0,218.9,219.09,218.76,219.04,13500.0
2014-09-30 12:00:00,219.04,219.11,218.82,219.04,7200.0,219.04,219.11,218.82,219.04,7200.0
2014-09-30 12:05:00,219.04,219.15,218.75,219.03,6900.0,219.04,219.15,218.75,219.03,6900.0
2014-09-30 12:10:00,218.95,219.15,218.75,219.14,9500.0,218.95,219.15,218.75,219.14,9500.0
2014-09-30 12:15:00,219.04,219.04,218.28,218.64,13700.0,219.04,219.04,218.28,218.64,13700.0
2014-09-30 12:20:00,218.61,218.99,218.25,218.43,8900.0,218.61,218.99,218.25,218.43,8900.0
2014-09-30 12:25:00,218.28,218.52,218.1,218.4,11700.0,218.28,218.52,218.1,218.4,11700.0
2014-09-30 12:30:00,218.3,218.48,218.2,218.4,10800.0,218.3,218.48,218.2,218.4,10800.0
2014-09-30 12:35:00,218.38,218.48,218.01,218.38,19700.0,218.38,218.48,218.01,218.38,19700.0
2014-09-30 12:40:00,218.26,218.58,218.22,218.41,8900.0,218.26,218.58,218.22,218.41,8900.0
2014-09-30 12:45:00,218.24,218.83,218.21,218.83,14600.0,218.24,218.83,218.21,218.83,14600.0
2014-09-30 12:50:00,218.9,218.95,218.76,218.78,6800.0,218.9,218.95,218.76,218.78,6800.0
2014-09-30 12:55:00,218.69,219.0,218.68,218.8,4600.0,218.69,219.0,218.68,218.8,4600.0
2014-09-30 13:00:00,218.88,219.19,218.78,219.19,10100.0,218.88,219.19,218.78,219.19,10100.0
2014-09-30 13:05:00,219.2,219.5,218.92,219.26,12400.0,219.2,219.5,218.92,219.26,12400.0
2014-09-30 13:10:00,219.0,219.45,218.94,219.24,8300.0,219.0,219.45,218.94,219.24,8300.0
2014-09-30 13:15:00,219.18,219.34,218.96,219.33,11900.0,219.18,219.34,218.96,219.33,11900.0
2014-09-30 13:20:00,219.24,219.33,218.79,219.1,14900.0,219.24,219.33,218.79,219.1,14900.0
2014-09-30 13:25:00,219.1,219.13,218.56,218.86,22700.0,219.1,219.13,218.56,218.86,22700.0
2014-09-30 13:30:00,218.94,219.2,218.77,218.98,9400.0,218.94,219.2,218.77,218.98,9400.0
2014-09-30 13:35:00,218.73,218.97,218.57,218.85,9400.0,218.73,218.97,218.57,218.85,9400.0
2014-09-30 13:40:00,218.72,219.18,218.49,218.54,23200.0,218.72,219.18,218.49,218.54,23200.0
2014-09-30 13:45:00,218.39,218.7,218.31,218.35,12100.0,218.39,218.7,218.31,218.35,12100.0
2014-09-30 13:50:00,218.31,218.34,217.89,218.2,33100.0,218.31,218.34,217.89,218.2,33100.0
2014-09-30 13:55:00,218.24,218.45,218.02,218.22,13200.0,218.24,218.45,218.02,218.22,13200.0
2014-09-30 14:00:00,218.03,218.22,217.75,217.85,18000.0,218.03,218.22,217.75,217.85,18000.0
2014-09-30 14:05:00,217.81,218.39,217.5,218.39,35600.0,217.81,218.39,217.5,218.39,35600.0
2014-09-30 14:10:00,218.35,218.35,217.69,217.79,16500.0,218.35,218.35,217.69,217.79,16500.0
2014-09-30 14:15:00,217.84,217.85,217.51,217.57,10600.0,217.84,217.85,217.51,217.57,10600.0
2014-09-30 14:20:00,217.51,217.7,217.21,217.34,35200.0,217.51,217.7,217.21,217.34,35200.0
2014-09-30 14:25:00,217.33,217.59,217.06,217.44,58200.0,217.33,217.59,217.06,217.44,58200.0
2014-09-30 14:30:00,217.47,217.9,217.34,217.6,42100.0,217.47,217.9,217.34,217.6,42100.0
2014-09-30 14:35:00,217.64,217.65,217.4,217.44,32500.0,217.64,217.65,217.4,217.44,32500.0
2014-09-30 14:40:00,217.45,217.47,217.16,217.16,36500.0,217.45,217.47,217.16,217.16,36500.0
2014-09-30 14:45:00,217.23,217.77,217.2,217.55,19900.0,217.23,217.77,217.2,217.55,19900.0
2014-09-30 14:50:00,217.5,217.56,217.2,217.2,12100.0,217.5,217.56,217.2,217.2,12100.0
2014-09-30 14:55:00,217.25,217.37,217.06,217.19,18300.0,217.25,217.37,217.06,217.19,18300.0
2014-09-30 15:00:00,217.14,217.22,216.76,216.92,39100.0,217.14,217.22,216.76,216.92,39100.0
2014-09-30 15:05:00,216.86,217.38,216.86,217.21,18900.0,216.86,217.38,216.86,217.21,18900.0
2014-09-30 15:10:00,217.21,217.3,216.89,217.08,23200.0,217.21,217.3,216.89,217.08,23200.0
2014-09-30 15:15:00,217.0,217.35,216.94,217.09,25600.0,217.0,217.35,216.94,217.09,25600.0
2014-09-30 15:20:00,217.01,218.35,217.0,217.96,75200.0,217.01,218.35,217.0,217.96,75200.0
2014-09-30 15:25:00,218.02,218.2,217.73,217.81,25700.0,218.02,218.2,217.73,217.81,25700.0
2014-09-30 15:30:00,217.86,218.16,217.61,218.13,32600.0,217.86,218.16,217.61,218.13,32600.0
2014-09-30 15:35:00,218.17,218.49,218.0,218.28,36400.0,218.17,218.49,218.0,218.28,36400.0
2014-09-30 15:40:00,218.3,218.37,218.2,218.31,40300.0,218.3,218.37,218.2,218.31,40300.0
2014-09-30 15:45:00,218.22,218.41,218.06,218.13,60000.0,218.22,218.41,218.06,218.13,60000.0
2014-09-30 15:50:00,218.16,218.23,217.97,218.16,54600.0,218.16,218.23,217.97,218.16,54600.0
2014-09-30 15:55:00,218.2,218.28,217.9,218.23,115700.0,218.2,218.28,217.9,218.23,115700.0
2014-10-01 09:30:00,218.0,218.19,217.22,217.75,100100.0,218.0,218.19,217.22,217.75,100100.0
2014-10-01 09:35:00,217.8,217.81,216.32,216.58,113500.0,217.8,217.81,216.32,216.58,113500.0
2014-10-01 09:40:00,216.65,217.21,216.13,216.73,70400.0,216.65,217.21,216.13,216.73,70400.0
2014-10-01 09:45:00,216.59,216.96,215.64,215.67,66800.0,216.59,216.96,215.64,215.67,66800.0
2014-10-01 09:50:00,215.67,216.22,215.0,215.05,98600.0,215.67,216.22,215.0,215.05,98600.0
2014-10-01 09:55:00,215.02,215.41,214.22,215.06,54400.0,215.02,215.41,214.22,215.06,54400.0
2014-10-01 10:00:00,215.38,215.38,213.01,213.01,89800.0,215.38,215.38,213.01,213.01,89800.0
2014-10-01 10:05:00,213.27,213.53,212.7,212.75,100400.0,213.27,213.53,212.7,212.75,100400.0
2014-10-01 10:10:00,212.84,213.56,212.14,213.56,102400.0,212.84,213.56,212.14,213.56,102400.0
2014-10-01 10:15:00,213.34,214.94,213.33,214.94,72400.0,213.34,214.94,213.33,214.94,72400.0
2014-10-01 10:20:00,214.7,215.06,213.8,213.97,36900.0,214.7,215.06,213.8,213.97,36900.0
2014-10-01 10:25:00,214.1,214.18,213.5,214.0,34400.0,214.1,214.18,213.5,214.0,34400.0
2014-10-01 10:30:00,214.2,214.34,213.06,213.06,72200.0,214.2,214.34,213.06,213.06,72200.0
2014-10-01 10:35:00,213.04,213.16,212.33,213.16,39600.0,213.04,213.16,212.33,213.16,39600.0
2014-10-01 10:40:00,212.95,213.41,212.5,212.75,36000.0,212.95,213.41,212.5,212.75,36000.0
2014-10-01 10:45:00,212.58,213.34,212.25,212.89,66300.0,212.58,213.34,212.25,212.89,66300.0
2014-10-01 10:50:00,212.8,213.62,212.8,213.11,29900.0,212.8,213.62,212.8,213.11,29900.0
2014-10-01 10:55:00,212.99,213.66,212.94,213.49,15100.0,212.99,213.66,212.94,213.49,15100.0
2014-10-01 11:00:00,213.5,214.77,213.5,214.47,48600.0,213.5,214.77,213.5,214.47,48600.0
2014-10-01 11:05:00,214.5,215.1,214.44,214.98,82500.0,214.5,215.1,214.44,214.98,82500.0
2014-10-01 11:10:00,214.89,214.98,214.29,214.31,29300.0,214.89,214.98,214.29,214.31,29300.0
2014-10-01 11:15:00,214.33,214.84,214.11,214.68,21700.0,214.33,214.84,214.11,214.68,21700.0
2014-10-01 11:20:00,214.8,214.89,214.34,214.44,37500.0,214.8,214.89,214.34,214.44,37500.0
2014-10-01 11:25:00,214.4,214.44,213.78,213.97,21400.0,214.4,214.44,213.78,213.97,21400.0
2014-10-01 11:30:00,214.05,214.39,213.64,213.74,22100.0,214.05,214.39,213.64,213.74,22100.0
2014-10-01 11:35:00,213.65,213.95,213.52,213.56,25300.0,213.65,213.95,213.52,213.56,25300.0
2014-10-01 11:40:00,213.55,214.0,213.5,213.9,15000.0,213.55,214.0,213.5,213.9,15000.0
2014-10-01 11:45:00,213.89,213.89,213.04,213.04,35900.0,213.89,213.89,213.04,213.04,35900.0
2014-10-01 11:50:00,213.15,213.85,213.15,213.85,13600.0,213.15,213.85,213.15,213.85,13600.0
2014-10-01 11:55:00,213.8,214.1,213.53,213.76,10000.0,213.8,214.1,213.53,213.76,10000.0
2014-10-01 12:00:00,213.7,213.97,212.6,212.61,50800.0,213.7,213.97,212.6,212.61,50800.0
2014-10-01 12:05:00,212.61,213.2,212.61,213.2,18100.0,212.61,213.2,212.61,213.2,18100.0
2014-10-01 12:10:00,213.16,213.16,212.56,212.56,20600.0,213.16,213.16,212.56,212.56,20600.0
2014-10-01 12:15:00,212.6,213.07,212.6,212.97,18900.0,212.6,213.07,212.6,212.97,18900.0
2014-10-01 12:20:00,212.88,213.12,212.62,213.03,10900.0,212.88,213.12,212.62,213.03,10900.0
2014-10-01 12:25:00,213.06,213.25,212.6,213.05,16500.0,213.06,213.25,212.6,213.05,16500.0
2014-10-01 12:30:00,212.98,213.0,212.5,212.65,13100.0,212.98,213.0,212.5,212.65,13100.0
2014-10-01 12:35:00,212.8,212.81,212.26,212.32,26600.0,212.8,212.81,212.26,212.32,26600.0
2014-10-01 12:40:00,212.3,212.69,212.2,212.3,40900.0,212.3,212.69,212.2,212.3,40900.0
2014-10-01 12:45:00,212.33,212.33,211.62,211.77,81900.0,212.33,212.33,211.62,211.77,81900.0
2014-10-01 12:50:00,211.7,212.18,211.63,212.08,18900.0,211.7,212.18,211.63,212.08,18900.0
2014-10-01 12:55:00,212.08,212.51,211.95,212.44,19900.0,212.08,212.51,211.95,212.44,19900.0
2014-10-01 13:00:00,212.42,212.53,211.99,212.28,31200.0,212.42,212.53,211.99,212.28,31200.0
2014-10-01 13:05:00,212.28,212.43,212.01,212.03,29300.0,212.28,212.43,212.01,212.03,29300.0
2014-10-01 13:10:00,212.1,212.24,211.7,212.18,38900.0,212.1,212.24,211.7,212.18,38900.0
2014-10-01 13:15:00,212.07,212.22,211.82,211.9,13700.0,212.07,212.22,211.82,211.9,13700.0
2014-10-01 13:20:00,211.85,212.2,211.8,211.96,10600.0,211.85,212.2,211.8,211.96,10600.0
2014-10-01 13:25:00,212.0,212.18,211.8,211.99,15000.0,212.0,212.18,211.8,211.99,15000.0
2014-10-01 13:30:00,211.83,211.83,211.47,211.67,21500.0,211.83,211.83,211.47,211.67,21500.0
2014-10-01 13:35:00,211.51,211.78,211.4,211.5,22200.0,211.51,211.78,211.4,211.5,22200.0
2014-10-01 13:40:00,211.48,211.92,210.8,211.14,71700.0,211.48,211.92,210.8,211.14,71700.0
2014-10-01 13:45:00,211.21,211.59,211.06,211.35,20300.0,211.21,211.59,211.06,211.35,20300.0
2014-10-01 13:50:00,211.37,211.74,211.31,211.48,19300.0,211.37,211.74,211.31,211.48,19300.0
2014-10-01 13:55:00,211.43,211.51,210.95,211.05,17700.0,211.43,211.51,210.95,211.05,17700.0
2014-10-01 14:00:00,210.94,211.72,210.94,211.72,11700.0,210.94,211.72,210.94,211.72,11700.0
2014-10-01 14:05:00,211.58,211.96,211.4,211.89,22600.0,211.58,211.96,211.4,211.89,22600.0
2014-10-01 14:10:00,211.87,212.11,211.35,211.35,27600.0,211.87,212.11,211.35,211.35,27600.0
2014-10-01 14:15:00,211.35,211.73,211.02,211.55,14900.0,211.35,211.73,211.02,211.55,14900.0
2014-10-01 14:20:00,211.46,211.68,211.26,211.49,18600.0,211.46,211.68,211.26,211.49,18600.0
2014-10-01 14:25:00,211.49,211.94,211.01,211.31,14000.0,211.49,211.94,211.01,211.31,14000.0
2014-10-01 14:30:00,211.4,211.54,211.09,211.28,13600.0,211.4,211.54,211.09,211.28,13600.0
2014-10-01 14:35:00,211.29,211.49,211.15,211.31,14100.0,211.29,211.49,211.15,211.31,14100.0
2014-10-01 14:40:00,211.21,211.39,211.1,211.32,15900.0,211.21,211.39,211.1,211.32,15900.0
2014-10-01 14:45:00,211.3,211.3,211.0,211.01,23600.0,211.3,211.3,211.0,211.01,23600.0
2014-10-01 14:50:00,211.07,211.2,210.82,210.83,22900.0,211.07,211.2,210.82,210.83,22900.0
2014-10-01 14:55:00,210.93,211.05,210.76,210.77,17200.0,210.93,211.05,210.76,210.77,17200.0
2014-10-01 15:00:00,210.88,211.01,210.35,210.51,40300.0,210.88,211.01,210.35,210.51,40300.0
2014-10-01 15:05:00,210.51,210.74,209.5,209.54,93600.0,210.51,210.74,209.5,209.54,93600.0
2014-10-01 15:10:00,209.53,210.68,209.53,210.5,36500.0,209.53,210.68,209.53,210.5,36500.0
2014-10-01 15:15:00,210.55,211.0,210.48,210.81,31500.0,210.55,211.0,210.48,210.81,31500.0
2014-10-01 15:20:00,210.79,210.83,210.25,210.28,21100.0,210.79,210.83,210.25,210.28,21100.0
2014-10-01 15:25:00,210.31,210.77,210.23,210.59,31500.0,210.31,210.77,210.23,210.59,31500.0
2014-10-01 15:30:00,210.58,211.29,210.4,211.06,39500.0,210.58,211.29,210.4,211.06,39500.0
2014-10-01 15:35:00,211.15,211.87,210.98,211.82,54700.0,211.15,211.87,210.98,211.82,54700.0
2014-10-01 15:40:00,211.84,212.14,211.7,211.95,101700.0,211.84,212.14,211.7,211.95,101700.0
2014-10-01 15:45:00,211.96,212.64,211.95,212.55,67700.0,211.96,212.64,211.95,212.55,67700.0
2014-10-01 15:50:00,212.5,212.62,212.12,212.12,109600.0,212.5,212.62,212.12,212.12,109600.0
2014-10-01 15:55:00,212.17,212.35,211.85,212.09,125400.0,212.17,212.35,211.85,212.09,125400.0
2014-10-02 09:30:00,212.59,213.98,212.25,212.97,118400.0,212.59,213.98,212.25,212.97,118400.0
2014-10-02 09:35:00,212.97,214.12,212.74,213.48,106100.0,212.97,214.12,212.74,213.48,106100.0
2014-10-02 09:40:00,213.53,214.2,213.53,214.0,70500.0,213.53,214.2,213.53,214.0,70500.0
2014-10-02 09:45:00,214.05,214.28,212.46,213.36,76500.0,214.05,214.28,212.46,213.36,76500.0
2014-10-02 09:50:00,213.53,214.5,213.38,213.83,66500.0,213.53,214.5,213.38,213.83,66500.0
2014-10-02 09:55:00,213.9,214.0,212.25,212.25,58300.0,213.9,214.0,212.25,212.25,58300.0
2014-10-02 10:00:00,212.2,213.01,211.54,212.87,69600.0,212.2,213.01,211.54,212.87,69600.0
2014-10-02 10:05:00,212.83,213.66,212.56,213.18,27800.0,212.83,213.66,212.56,213.18,27800.0
2014-10-02 10:10:00,212.89,213.34,212.32,212.42,31700.0,212.89,213.34,212.32,212.42,31700.0
2014-10-02 10:15:00,212.61,212.95,211.85,212.45,50700.0,212.61,212.95,211.85,212.45,50700.0
2014-10-02 10:20:00,212.37,213.39,212.37,213.16,28000.0,212.37,213.39,212.37,213.16,28000.0
2014-10-02 10:25:00,213.29,213.38,212.26,212.36,41600.0,213.29,213.38,212.26,212.36,41600.0
2014-10-02 10:30:00,212.39,212.44,211.32,211.47,56300.0,212.39,212.44,211.32,211.47,56300.0
2014-10-02 10:35:00,211.35,211.68,211.0,211.67,53000.0,211.35,211.68,211.0,211.67,53000.0
2014-10-02 10:40:00,211.59,212.0,211.0,211.22,24700.0,211.59,212.0,211.0,211.22,24700.0
2014-10-02 10:45:00,211.22,211.75,211.02,211.75,26900.0,211.22,211.75,211.02,211.75,26900.0
2014-10-02 10:50:00,211.54,211.57,210.71,210.86,20200.0,211.54,211.57,210.71,210.86,20200.0
2014-10-02 10:55:00,210.99,211.17,210.21,210.4,40400.0,210.99,211.17,210.21,210.4,40400.0
2014-10-02 11:00:00,210.31,210.86,210.25,210.7,39500.0,210.31,210.86,210.25,210.7,39500.0
2014-10-02 11:05:00,210.64,211.2,210.59,211.0,53900.0,210.64,211.2,210.59,211.0,53900.0
2014-10-02 11:10:00,211.0,211.25,210.87,211.0,43700.0,211.0,211.25,210.87,211.0,43700.0
2014-10-02 11:15:00,211.07,211.27,210.69,210.79,23700.0,211.07,211.27,210.69,210.79,23700.0
2014-10-02 11:20:00,210.79,210.89,209.72,210.21,62400.0,210.79,210.89,209.72,210.21,62400.0
2014-10-02 11:25:00,210.2,210.4,209.75,209.81,27200.0,210.2,210.4,209.75,209.81,27200.0
2014-10-02 11:30:00,209.89,210.09,209.5,209.6,46000.0,209.89,210.09,209.5,209.6,46000.0
2014-10-02 11:35:00,209.64,209.64,208.51,208.55,86300.0,209.64,209.64,208.51,208.55,86300.0
2014-10-02 11:40:00,208.69,208.95,207.1,207.72,135900.0,208.69,208.95,207.1,207.72,135900.0
2014-10-02 11:45:00,207.74,208.73,207.52,208.28,70100.0,207.74,208.73,207.52,208.28,70100.0
2014-10-02 11:50:00,208.2,209.73,208.03,209.73,23700.0,208.2,209.73,208.03,209.73,23700.0
2014-10-02 11:55:00,209.73,210.0,209.6,209.97,37300.0,209.73,210.0,209.6,209.97,37300.0
2014-10-02 12:00:00,209.97,210.48,209.8,210.37,32700.0,209.97,210.48,209.8,210.37,32700.0
2014-10-02 12:05:00,210.27,210.8,210.23,210.8,19200.0,210.27,210.8,210.23,210.8,19200.0
2014-10-02 12:10:00,210.8,211.38,210.44,210.76,29000.0,210.8,211.38,210.44,210.76,29000.0
2014-10-02 12:15:00,210.63,211.64,210.63,211.08,31400.0,210.63,211.64,210.63,211.08,31400.0
2014-10-02 12:20:00,211.12,211.32,210.84,211.3,15900.0,211.12,211.32,210.84,211.3,15900.0
2014-10-02 12:25:00,211.3,211.49,211.03,211.12,12300.0,211.3,211.49,211.03,211.12,12300.0
2014-10-02 12:30:00,211.24,211.7,210.7,211.05,34500.0,211.24,211.7,210.7,211.05,34500.0
2014-10-02 12:35:00,210.97,211.55,210.93,211.55,9600.0,210.97,211.55,210.93,211.55,9600.0
2014-10-02 12:40:00,211.45,212.4,211.02,212.28,38900.0,211.45,212.4,211.02,212.28,38900.0
2014-10-02 12:45:00,212.34,212.95,212.07,212.78,33000.0,212.34,212.95,212.07,212.78,33000.0
2014-10-02 12:50:00,212.93,214.63,212.8,214.38,70500.0,212.93,214.63,212.8,214.38,70500.0
2014-10-02 12:55:00,214.42,214.9,214.11,214.8,49000.0,214.42,214.9,214.11,214.8,49000.0
2014-10-02 13:00:00,214.8,214.9,214.2,214.89,40500.0,214.8,214.9,214.2,214.89,40500.0
2014-10-02 13:05:00,214.89,214.9,214.3,214.86,50100.0,214.89,214.9,214.3,214.86,50100.0
2014-10-02 13:10:00,214.89,215.69,214.7,215.34,61200.0,214.89,215.69,214.7,215.34,61200.0
2014-10-02 13:15:00,215.39,215.6,215.02,215.5,26200.0,215.39,215.6,215.02,215.5,26200.0
2014-10-02 13:20:00,215.49,215.55,214.93,215.11,22700.0,215.49,215.55,214.93,215.11,22700.0
2014-10-02 13:25:00,215.11,215.87,215.0,215.73,24800.0,215.11,215.87,215.0,215.73,24800.0
2014-10-02 13:30:00,215.77,216.25,215.63,216.15,46000.0,215.77,216.25,215.63,216.15,46000.0
2014-10-02 13:35:00,215.98,216.19,215.68,215.95,54300.0,215.98,216.19,215.68,215.95,54300.0
2014-10-02 13:40:00,215.79,215.94,214.52,214.86,61100.0,215.79,215.94,214.52,214.86,61100.0
2014-10-02 13:45:00,214.99,215.35,214.82,215.19,28700.0,214.99,215.35,214.82,215.19,28700.0
2014-10-02 13:50:00,215.11,216.0,214.98,215.69,49000.0,215.11,216.0,214.98,215.69,49000.0
2014-10-02 13:55:00,215.69,215.74,214.94,214.94,21700.0,215.69,215.74,214.94,214.94,21700.0
2014-10-02 14:00:00,214.98,216.0,214.94,215.87,17400.0,214.98,216.0,214.94,215.87,17400.0
2014-10-02 14:05:00,215.64,216.18,215.64,215.89,20800.0,215.64,216.18,215.64,215.89,20800.0
2014-10-02 14:10:00,215.97,216.88,215.71,216.85,68000.0,215.97,216.88,215.71,216.85,68000.0
2014-10-02 14:15:00,216.92,216.94,216.37,216.4,17600.0,216.92,216.94,216.37,216.4,17600.0
2014-10-02 14:20:00,216.45,216.51,215.56,215.58,22500.0,216.45,216.51,215.56,215.58,22500.0
2014-10-02 14:25:00,215.67,216.54,215.49,216.49,18600.0,215.67,216.54,215.49,216.49,18600.0
2014-10-02 14:30:00,216.49,216.49,215.37,215.37,18000.0,216.49,216.49,215.37,215.37,18000.0
2014-10-02 14:35:00,215.58,216.13,215.48,216.13,21500.0,215.58,216.13,215.48,216.13,21500.0
2014-10-02 14:40:00,216.13,216.35,215.66,216.09,35600.0,216.13,216.35,215.66,216.09,35600.0
2014-10-02 14:45:00,216.02,216.55,215.88,216.11,26400.0,216.02,216.55,215.88,216.11,26400.0
2014-10-02 14:50:00,216.03,216.68,216.0,216.6,25900.0,216.03,216.68,216.0,216.6,25900.0
2014-10-02 14:55:00,216.38,216.53,216.25,216.46,19000.0,216.38,216.53,216.25,216.46,19000.0
2014-10-02 15:00:00,216.41,216.49,215.93,216.29,29100.0,216.41,216.49,215.93,216.29,29100.0
2014-10-02 15:05:00,216.39,216.69,216.29,216.62,24300.0,216.39,216.69,216.29,216.62,24300.0
2014-10-02 15:10:00,216.6,216.87,216.49,216.72,16200.0,216.6,216.87,216.49,216.72,16200.0
2014-10-02 15:15:00,216.71,216.71,215.8,216.08,21500.0,216.71,216.71,215.8,216.08,21500.0
2014-10-02 15:20:00,216.08,216.49,215.97,216.44,22800.0,216.08,216.49,215.97,216.44,22800.0
2014-10-02 15:25:00,216.4,216.44,216.13,216.27,27400.0,216.4,216.44,216.13,216.27,27400.0
2014-10-02 15:30:00,216.27,216.27,215.53,215.53,34500.0,216.27,216.27,215.53,215.53,34500.0
2014-10-02 15:35:00,215.52,215.68,215.21,215.57,59200.0,215.52,215.68,215.21,215.57,59200.0
2014-10-02 15:40:00,215.5,215.5,215.06,215.13,40000.0,215.5,215.5,215.06,215.13,40000.0
2014-10-02 15:45:00,215.12,215.66,215.04,215.66,51000.0,215.12,215.66,215.04,215.66,51000.0
2014-10-02 15:50:00,215.56,215.57,214.9,215.01,93300.0,215.56,215.57,214.9,215.01,93300.0
2014-10-02 15:55:00,215.03,215.14,214.8,214.8,141600.0,215.03,215.14,214.8,214.8,141600.0
2014-10-03 09:30:00,216.18,217.43,216.18,216.88,95100.0,216.18,217.43,216.18,216.88,95100.0
2014-10-03 09:35:00,216.95,216.95,215.56,215.97,64200.0,216.95,216.95,215.56,215.97,64200.0
2014-10-03 09:40:00,215.74,216.73,215.72,216.33,60500.0,215.74,216.73,215.72,216.33,60500.0
2014-10-03 09:45:00,216.43,216.64,215.86,216.18,70300.0,216.43,216.64,215.86,216.18,70300.0
2014-10-03 09:50:00,216.19,216.61,215.9,216.56,100600.0,216.19,216.61,215.9,216.56,100600.0
2014-10-03 09:55:00,216.46,216.53,215.4,215.77,85200.0,216.46,216.53,215.4,215.77,85200.0
2014-10-03 10:00:00,215.55,216.04,215.29,216.0,96500.0,215.55,216.04,215.29,216.0,96500.0
2014-10-03 10:05:00,216.0,217.79,215.95,217.11,152900.0,216.0,217.79,215.95,217.11,152900.0
2014-10-03 10:10:00,217.01,217.13,216.16,216.6,32700.0,217.01,217.13,216.16,216.6,32700.0
2014-10-03 10:15:00,216.65,216.97,216.3,216.5,33300.0,216.65,216.97,216.3,216.5,33300.0
2014-10-03 10:20:00,216.57,216.78,215.93,216.12,41000.0,216.57,216.78,215.93,216.12,41000.0
2014-10-03 10:25:00,216.0,216.4,215.91,216.29,33500.0,216.0,216.4,215.91,216.29,33500.0
2014-10-03 10:30:00,216.3,217.5,216.08,217.25,38900.0,216.3,217.5,216.08,217.25,38900.0
2014-10-03 10:35:00,217.12,217.75,216.88,217.22,39100.0,217.12,217.75,216.88,217.22,39100.0
2014-10-03 10:40:00,217.4,217.4,216.5,216.6,51200.0,217.4,217.4,216.5,216.6,51200.0
2014-10-03 10:45:00,216.77,217.06,216.65,216.88,18000.0,216.77,217.06,216.65,216.88,18000.0
2014-10-03 10:50:00,216.98,217.39,216.65,217.3,30500.0,216.98,217.39,216.65,217.3,30500.0
2014-10-03 10:55:00,217.31,217.54,217.17,217.42,17100.0,217.31,217.54,217.17,217.42,17100.0
2014-10-03 11:00:00,217.36,217.55,217.1,217.49,22700.0,217.36,217.55,217.1,217.49,22700.0
2014-10-03 11:05:00,217.49,217.72,217.48,217.62,21100.0,217.49,217.72,217.48,217.62,21100.0
2014-10-03 11:10:00,217.6,217.68,217.09,217.18,30900.0,217.6,217.68,217.09,217.18,30900.0
2014-10-03 11:15:00,217.09,217.21,216.51,216.55,38000.0,217.09,217.21,216.51,216.55,38000.0
2014-10-03 11:20:00,216.66,217.0,216.08,216.68,43700.0,216.66,217.0,216.08,216.68,43700.0
2014-10-03 11:25:00,216.76,217.4,216.68,217.4,26200.0,216.76,217.4,216.68,217.4,26200.0
2014-10-03 11:30:00,217.42,217.58,217.11,217.31,12000.0,217.42,217.58,217.11,217.31,12000.0
2014-10-03 11:35:00,217.3,217.35,217.16,217.21,11500.0,217.3,217.35,217.16,217.21,11500.0
2014-10-03 11:40:00,217.18,217.38,217.17,217.21,19700.0,217.18,217.38,217.17,217.21,19700.0
2014-10-03 11:45:00,217.18,217.37,217.12,217.36,15500.0,217.18,217.37,217.12,217.36,15500.0
2014-10-03 11:50:00,217.28,217.51,217.21,217.26,20100.0,217.28,217.51,217.21,217.26,20100.0
2014-10-03 11:55:00,217.33,217.49,217.2,217.49,9400.0,217.33,217.49,217.2,217.49,9400.0
2014-10-03 12:00:00,217.39,217.8,217.33,217.8,23400.0,217.39,217.8,217.33,217.8,23400.0
2014-10-03 12:05:00,217.72,218.21,217.72,217.86,54900.0,217.72,218.21,217.72,217.86,54900.0
2014-10-03 12:10:00,217.81,218.12,217.79,218.05,13700.0,217.81,218.12,217.79,218.05,13700.0
2014-10-03 12:15:00,217.94,218.09,217.81,217.98,6500.0,217.94,218.09,217.81,217.98,6500.0
2014-10-03 12:20:00,217.97,218.12,217.96,218.05,7500.0,217.97,218.12,217.96,218.05,7500.0
2014-10-03 12:25:00,217.98,218.25,217.91,218.14,20600.0,217.98,218.25,217.91,218.14,20600.0
2014-10-03 12:30:00,218.18,218.5,218.18,218.5,38700.0,218.18,218.5,218.18,218.5,38700.0
2014-10-03 12:35:00,218.44,218.45,218.15,218.26,27900.0,218.44,218.45,218.15,218.26,27900.0
2014-10-03 12:40:00,218.26,218.55,218.19,218.55,32100.0,218.26,218.55,218.19,218.55,32100.0
2014-10-03 12:45:00,218.49,218.49,217.49,217.75,24400.0,218.49,218.49,217.49,217.75,24400.0
2014-10-03 12:50:00,217.74,217.91,217.3,217.65,15300.0,217.74,217.91,217.3,217.65,15300.0
2014-10-03 12:55:00,217.83,217.83,217.39,217.71,13100.0,217.83,217.83,217.39,217.71,13100.0
2014-10-03 13:00:00,217.82,217.88,217.63,217.65,9900.0,217.82,217.88,217.63,217.65,9900.0
2014-10-03 13:05:00,217.65,217.82,217.63,217.65,4800.0,217.65,217.82,217.63,217.65,4800.0
2014-10-03 13:10:00,217.72,217.85,217.62,217.71,5400.0,217.72,217.85,217.62,217.71,5400.0
2014-10-03 13:15:00,217.57,217.7,217.27,217.37,17100.0,217.57,217.7,217.27,217.37,17100.0
2014-10-03 13:20:00,217.38,217.54,217.32,217.43,12900.0,217.38,217.54,217.32,217.43,12900.0
2014-10-03 13:25:00,217.43,217.46,217.1,217.1,10000.0,217.43,217.46,217.1,217.1,10000.0
2014-10-03 13:30:00,217.1,217.21,216.55,216.61,13700.0,217.1,217.21,216.55,216.61,13700.0
2014-10-03 13:35:00,216.64,217.3,216.51,217.17,17400.0,216.64,217.3,216.51,217.17,17400.0
2014-10-03 13:40:00,217.23,217.46,217.05,217.23,8500.0,217.23,217.46,217.05,217.23,8500.0
2014-10-03 13:45:00,217.36,217.39,217.16,217.25,9700.0,217.36,217.39,217.16,217.25,9700.0
2014-10-03 13:50:00,217.24,217.57,217.13,217.57,11200.0,217.24,217.57,217.13,217.57,11200.0
2014-10-03 13:55:00,217.64,217.75,217.37,217.58,13500.0,217.64,217.75,217.37,217.58,13500.0
2014-10-03 14:00:00,217.61,217.73,217.53,217.64,11200.0,217.61,217.73,217.53,217.64,11200.0
2014-10-03 14:05:00,217.68,217.69,217.37,217.39,5200.0,217.68,217.69,217.37,217.39,5200.0
2014-10-03 14:10:00,217.42,217.73,217.42,217.73,21600.0,217.42,217.73,217.42,217.73,21600.0
2014-10-03 14:15:00,217.65,218.1,217.65,217.94,40000.0,217.65,218.1,217.65,217.94,40000.0
2014-10-03 14:20:00,217.91,218.08,217.77,218.04,14700.0,217.91,218.08,217.77,218.04,14700.0
2014-10-03 14:25:00,218.06,218.46,217.93,218.1,20400.0,218.06,218.46,217.93,218.1,20400.0
2014-10-03 14:30:00,218.02,218.1,217.69,218.07,8900.0,218.02,218.1,217.69,218.07,8900.0
2014-10-03 14:35:00,218.1,218.19,217.89,218.01,5300.0,218.1,218.19,217.89,218.01,5300.0
2014-10-03 14:40:00,218.14,218.14,217.9,217.93,4300.0,218.14,218.14,217.9,217.93,4300.0
2014-10-03 14:45:00,217.84,217.98,217.49,217.78,14000.0,217.84,217.98,217.49,217.78,14000.0
2014-10-03 14:50:00,217.72,217.84,217.39,217.79,7700.0,217.72,217.84,217.39,217.79,7700.0
2014-10-03 14:55:00,217.8,217.88,217.65,217.77,15600.0,217.8,217.88,217.65,217.77,15600.0
2014-10-03 15:00:00,217.75,217.93,217.47,217.93,10200.0,217.75,217.93,217.47,217.93,10200.0
2014-10-03 15:05:00,217.86,218.0,217.5,217.59,28100.0,217.86,218.0,217.5,217.59,28100.0
2014-10-03 15:10:00,217.52,217.76,217.33,217.4,8100.0,217.52,217.76,217.33,217.4,8100.0
2014-10-03 15:15:00,217.35,217.58,217.28,217.28,10600.0,217.35,217.58,217.28,217.28,10600.0
2014-10-03 15:20:00,217.31,217.43,217.13,217.23,18000.0,217.31,217.43,217.13,217.23,18000.0
2014-10-03 15:25:00,217.11,217.68,217.04,217.65,18000.0,217.11,217.68,217.04,217.65,18000.0
2014-10-03 15:30:00,217.64,217.64,216.69,216.82,30500.0,217.64,217.64,216.69,216.82,30500.0
2014-10-03 15:35:00,216.74,217.19,216.42,216.62,33100.0,216.74,217.19,216.42,216.62,33100.0
2014-10-03 15:40:00,216.63,216.78,216.39,216.56,33100.0,216.63,216.78,216.39,216.56,33100.0
2014-10-03 15:45:00,216.63,216.88,216.54,216.75,47600.0,216.63,216.88,216.54,216.75,47600.0
2014-10-03 15:50:00,216.76,217.01,216.71,216.95,58100.0,216.76,217.01,216.71,216.95,58100.0
2014-10-03 15:55:00,216.96,216.97,216.38,216.44,94800.0,216.96,216.97,216.38,216.44,94800.0
2014-10-06 09:30:00,218.0,219.0,217.75,218.6,100300.0,218.0,219.0,217.75,218.6,100300.0
2014-10-06 09:35:00,218.49,218.97,217.91,218.32,52800.0,218.49,218.97,217.91,218.32,52800.0
2014-10-06 09:40:00,218.5,219.87,218.5,219.58,98200.0,218.5,219.87,218.5,219.58,98200.0
2014-10-06 09:45:00,219.92,219.94,218.38,218.83,70400.0,219.92,219.94,218.38,218.83,70400.0
2014-10-06 09:50:00,218.83,219.38,218.67,219.37,25800.0,218.83,219.38,218.67,219.37,25800.0
2014-10-06 09:55:00,219.19,219.7,218.75,219.0,36200.0,219.19,219.7,218.75,219.0,36200.0
2014-10-06 10:00:00,218.89,219.62,218.69,219.08,19700.0,218.89,219.62,218.69,219.08,19700.0
2014-10-06 10:05:00,218.85,219.2,218.69,218.89,20400.0,218.85,219.2,218.69,218.89,20400.0
2014-10-06 10:10:00,218.85,219.04,218.25,218.33,27500.0,218.85,219.04,218.25,218.33,27500.0
2014-10-06 10:15:00,218.36,218.49,217.57,217.61,50500.0,218.36,218.49,217.57,217.61,50500.0
2014-10-06 10:20:00,217.61,217.8,217.07,217.33,65500.0,217.61,217.8,217.07,217.33,65500.0
2014-10-06 10:25:00,217.26,217.26,216.45,217.14,55700.0,217.26,217.26,216.45,217.14,55700.0
2014-10-06 10:30:00,216.99,218.41,216.91,218.24,20300.0,216.99,218.41,216.91,218.24,20300.0
2014-10-06 10:35:00,218.21,218.62,218.06,218.24,23600.0,218.21,218.62,218.06,218.24,23600.0
2014-10-06 10:40:00,218.34,218.87,218.03,218.05,20700.0,218.34,218.87,218.03,218.05,20700.0
2014-10-06 10:45:00,218.03,218.19,217.03,217.4,33300.0,218.03,218.19,217.03,217.4,33300.0
2014-10-06 10:50:00,217.18,217.56,216.87,216.94,40100.0,217.18,217.56,216.87,216.94,40100.0
2014-10-06 10:55:00,216.95,217.67,216.85,217.66,22800.0,216.95,217.67,216.85,217.66,22800.0
2014-10-06 11:00:00,217.55,217.95,217.25,217.76,27900.0,217.55,217.95,217.25,217.76,27900.0
2014-10-06 11:05:00,217.75,218.0,217.3,217.76,24000.0,217.75,218.0,217.3,217.76,24000.0
2014-10-06 11:10:00,217.76,217.87,217.44,217.8,16800.0,217.76,217.87,217.44,217.8,16800.0
2014-10-06 11:15:00,217.83,218.1,217.1,217.99,35500.0,217.83,218.1,217.1,217.99,35500.0
2014-10-06 11:20:00,217.93,218.25,217.46,217.99,24900.0,217.93,218.25,217.46,217.99,24900.0
2014-10-06 11:25:00,217.91,217.94,217.32,217.48,16100.0,217.91,217.94,217.32,217.48,16100.0
2014-10-06 11:30:00,217.57,217.97,217.35,217.69,6600.0,217.57,217.97,217.35,217.69,6600.0
2014-10-06 11:35:00,217.52,217.89,217.4,217.5,12600.0,217.52,217.89,217.4,217.5,12600.0
2014-10-06 11:40:00,217.41,217.57,216.88,217.1,26800.0,217.41,217.57,216.88,217.1,26800.0
2014-10-06 11:45:00,217.04,217.42,216.78,217.19,21700.0,217.04,217.42,216.78,217.19,21700.0
2014-10-06 11:50:00,217.28,217.46,217.19,217.46,9200.0,217.28,217.46,217.19,217.46,9200.0
2014-10-06 11:55:00,217.35,217.74,217.23,217.71,10600.0,217.35,217.74,217.23,217.71,10600.0
2014-10-06 12:00:00,217.65,218.15,217.62,217.9,16400.0,217.65,218.15,217.62,217.9,16400.0
2014-10-06 12:05:00,218.01,218.43,218.01,218.24,20000.0,218.01,218.43,218.01,218.24,20000.0
2014-10-06 12:10:00,218.12,218.12,217.46,217.63,15300.0,218.12,218.12,217.46,217.63,15300.0
2014-10-06 12:15:00,217.78,218.77,217.73,218.56,15400.0,217.78,218.77,217.73,218.56,15400.0
2014-10-06 12:20:00,218.54,218.6,217.87,218.23,15700.0,218.54,218.6,217.87,218.23,15700.0
2014-10-06 12:25:00,218.32,218.67,217.87,217.91,16100.0,218.32,218.67,217.87,217.91,16100.0
2014-10-06 12:30:00,218.12,218.56,217.95,218.56,8500.0,218.12,218.56,217.95,218.56,8500.0
2014-10-06 12:35:00,218.46,218.46,217.88,218.06,5600.0,218.46,218.46,217.88,218.06,5600.0
2014-10-06 12:40:00,218.21,218.49,217.73,217.99,12700.0,218.21,218.49,217.73,217.99,12700.0
2014-10-06 12:45:00,217.94,218.4,217.73,218.05,12900.0,217.94,218.4,217.73,218.05,12900.0
2014-10-06 12:50:00,218.16,218.76,218.09,218.37,16000.0,218.16,218.76,218.09,218.37,16000.0
2014-10-06 12:55:00,218.31,218.8,218.31,218.7,7400.0,218.31,218.8,218.31,218.7,7400.0
2014-10-06 13:00:00,218.6,219.17,218.4,219.0,37800.0,218.6,219.17,218.4,219.0,37800.0
2014-10-06 13:05:00,219.14,219.17,218.65,218.83,18900.0,219.14,219.17,218.65,218.83,18900.0
2014-10-06 13:10:00,218.88,218.93,218.38,218.82,14100.0,218.88,218.93,218.38,218.82,14100.0
2014-10-06 13:15:00,218.85,219.16,218.75,218.92,13100.0,218.85,219.16,218.75,218.92,13100.0
2014-10-06 13:20:00,218.9,219.19,218.9,219.18,9700.0,218.9,219.19,218.9,219.18,9700.0
2014-10-06 13:25:00,219.2,219.45,219.08,219.24,15200.0,219.2,219.45,219.08,219.24,15200.0
2014-10-06 13:30:00,219.27,219.34,218.76,218.82,8700.0,219.27,219.34,218.76,218.82,8700.0
2014-10-06 13:35:00,218.96,219.09,218.61,218.98,7600.0,218.96,219.09,218.61,218.98,7600.0
2014-10-06 13:40:00,218.83,218.83,218.43,218.76,7700.0,218.83,218.83,218.43,218.76,7700.0
2014-10-06 13:45:00,218.78,218.91,218.53,218.53,7400.0,218.78,218.91,218.53,218.53,7400.0
2014-10-06 13:50:00,218.48,218.65,218.1,218.51,14300.0,218.48,218.65,218.1,218.51,14300.0
2014-10-06 13:55:00,218.58,218.59,218.04,218.04,7600.0,218.58,218.59,218.04,218.04,7600.0
2014-10-06 14:00:00,218.06,218.37,217.88,218.03,15500.0,218.06,218.37,217.88,218.03,15500.0
2014-10-06 14:05:00,218.13,218.58,217.54,217.81,13800.0,218.13,218.58,217.54,217.81,13800.0
2014-10-06 14:10:00,217.78,218.0,217.63,217.89,11800.0,217.78,218.0,217.63,217.89,11800.0
2014-10-06 14:15:00,217.84,218.5,217.81,218.31,15400.0,217.84,218.5,217.81,218.31,15400.0
2014-10-06 14:20:00,218.29,218.76,218.2,218.43,15700.0,218.29,218.76,218.2,218.43,15700.0
2014-10-06 14:25:00,218.63,218.64,217.91,218.34,10000.0,218.63,218.64,217.91,218.34,10000.0
2014-10-06 14:30:00,218.27,218.52,218.06,218.16,9300.0,218.27,218.52,218.06,218.16,9300.0
2014-10-06 14:35:00,218.07,218.37,218.01,218.16,7900.0,218.07,218.37,218.01,218.16,7900.0
2014-10-06 14:40:00,218.3,218.37,218.03,218.24,5500.0,218.3,218.37,218.03,218.24,5500.0
2014-10-06 14:45:00,218.18,218.46,218.12,218.27,6100.0,218.18,218.46,218.12,218.27,6100.0
2014-10-06 14:50:00,218.28,218.28,218.02,218.2,4900.0,218.28,218.28,218.02,218.2,4900.0
2014-10-06 14:55:00,218.11,218.23,217.82,217.87,8000.0,218.11,218.23,217.82,217.87,8000.0
2014-10-06 15:00:00,217.92,218.05,217.62,217.62,13500.0,217.92,218.05,217.62,217.62,13500.0
2014-10-06 15:05:00,217.67,217.85,217.44,217.5,8800.0,217.67,217.85,217.44,217.5,8800.0
2014-10-06 15:10:00,217.53,218.08,217.5,217.56,24000.0,217.53,218.08,217.5,217.56,24000.0
2014-10-06 15:15:00,217.54,217.89,217.34,217.75,16400.0,217.54,217.89,217.34,217.75,16400.0
2014-10-06 15:20:00,217.74,218.29,217.62,218.21,10300.0,217.74,218.29,217.62,218.21,10300.0
2014-10-06 15:25:00,218.21,218.22,217.74,217.74,15000.0,218.21,218.22,217.74,217.74,15000.0
2014-10-06 15:30:00,217.77,217.77,217.45,217.57,12300.0,217.77,217.77,217.45,217.57,12300.0
2014-10-06 15:35:00,217.59,217.8,217.26,217.27,30300.0,217.59,217.8,217.26,217.27,30300.0
2014-10-06 15:40:00,217.3,217.5,217.08,217.18,22700.0,217.3,217.5,217.08,217.18,22700.0
2014-10-06 15:45:00,217.12,217.26,217.08,217.15,22500.0,217.12,217.26,217.08,217.15,22500.0
2014-10-06 15:50:00,217.12,217.44,216.95,217.32,53700.0,217.12,217.44,216.95,217.32,53700.0
2014-10-06 15:55:00,217.3,217.5,217.04,217.29,55700.0,217.3,217.5,217.04,217.29,55700.0
2014-10-07 09:30:00,216.2,216.29,214.61,215.31,187600.0,216.2,216.29,214.61,215.31,187600.0
2014-10-07 09:35:00,215.4,217.49,214.8,217.49,68700.0,215.4,217.49,214.8,217.49,68700.0
2014-10-07 09:40:00,217.46,218.27,217.35,218.27,85700.0,217.46,218.27,217.35,218.27,85700.0
2014-10-07 09:45:00,218.27,218.94,217.86,218.75,101400.0,218.27,218.94,217.86,218.75,101400.0
2014-10-07 09:50:00,218.74,218.88,217.68,217.89,89700.0,218.74,218.88,217.68,217.89,89700.0
2014-10-07 09:55:00,217.9,218.08,217.01,217.52,29900.0,217.9,218.08,217.01,217.52,29900.0
2014-10-07 10:00:00,217.86,219.5,217.86,219.2,106800.0,217.86,219.5,217.86,219.2,106800.0
2014-10-07 10:05:00,219.25,220.33,218.74,220.24,87700.0,219.25,220.33,218.74,220.24,87700.0
2014-10-07 10:10:00,220.31,220.33,219.15,219.48,29100.0,220.31,220.33,219.15,219.48,29100.0
2014-10-07 10:15:00,219.54,220.67,219.32,220.65,77600.0,219.54,220.67,219.32,220.65,77600.0
2014-10-07 10:20:00,220.58,220.82,220.13,220.27,25700.0,220.58,220.82,220.13,220.27,25700.0
2014-10-07 10:25:00,220.27,221.2,219.95,221.17,77200.0,220.27,221.2,219.95,221.17,77200.0
2014-10-07 10:30:00,221.1,221.98,220.98,221.6,86600.0,221.1,221.98,220.98,221.6,86600.0
2014-10-07 10:35:00,221.6,221.72,220.54,220.67,44600.0,221.6,221.72,220.54,220.67,44600.0
2014-10-07 10:40:00,220.66,220.84,220.31,220.45,31300.0,220.66,220.84,220.31,220.45,31300.0
2014-10-07 10:45:00,220.35,221.29,220.31,220.39,41500.0,220.35,221.29,220.31,220.39,41500.0
2014-10-07 10:50:00,220.69,221.0,220.46,221.0,31600.0,220.69,221.0,220.46,221.0,31600.0
2014-10-07 10:55:00,221.1,221.2,220.17,220.17,29700.0,221.1,221.2,220.17,220.17,29700.0
2014-10-07 11:00:00,220.17,220.17,218.76,219.16,55000.0,220.17,220.17,218.76,219.16,55000.0
2014-10-07 11:05:00,219.18,221.25,218.86,220.71,70800.0,219.18,221.25,218.86,220.71,70800.0
2014-10-07 11:10:00,220.65,221.2,220.52,220.8,38100.0,220.65,221.2,220.52,220.8,38100.0
2014-10-07 11:15:00,220.64,220.84,219.93,220.2,25600.0,220.64,220.84,219.93,220.2,25600.0
2014-10-07 11:20:00,220.35,220.81,220.1,220.59,33100.0,220.35,220.81,220.1,220.59,33100.0
2014-10-07 11:25:00,220.62,220.62,220.0,220.0,14800.0,220.62,220.62,220.0,220.0,14800.0
2014-10-07 11:30:00,220.04,220.3,219.83,219.96,13500.0,220.04,220.3,219.83,219.96,13500.0
2014-10-07 11:35:00,219.98,220.11,219.43,220.0,30800.0,219.98,220.11,219.43,220.0,30800.0
2014-10-07 11:40:00,220.0,220.81,220.0,220.61,32400.0,220.0,220.81,220.0,220.61,32400.0
2014-10-07 11:45:00,220.73,220.8,220.15,220.2,19200.0,220.73,220.8,220.15,220.2,19200.0
2014-10-07 11:50:00,220.17,220.78,220.1,220.77,58500.0,220.17,220.78,220.1,220.77,58500.0
2014-10-07 11:55:00,220.69,220.74,220.36,220.6,36000.0,220.69,220.74,220.36,220.6,36000.0
2014-10-07 12:00:00,220.52,220.98,220.45,220.79,39800.0,220.52,220.98,220.45,220.79,39800.0
2014-10-07 12:05:00,220.85,221.66,220.78,221.6,50800.0,220.85,221.66,220.78,221.6,50800.0
2014-10-07 12:10:00,221.44,221.71,221.1,221.25,16000.0,221.44,221.71,221.1,221.25,16000.0
2014-10-07 12:15:00,221.14,221.54,221.04,221.54,18400.0,221.14,221.54,221.04,221.54,18400.0
2014-10-07 12:20:00,221.6,221.98,220.98,221.98,63700.0,221.6,221.98,220.98,221.98,63700.0
2014-10-07 12:25:00,221.95,221.99,221.56,221.56,15000.0,221.95,221.99,221.56,221.56,15000.0
2014-10-07 12:30:00,221.66,221.84,221.14,221.14,17100.0,221.66,221.84,221.14,221.14,17100.0
2014-10-07 12:35:00,221.15,221.43,221.15,221.34,15400.0,221.15,221.43,221.15,221.34,15400.0
2014-10-07 12:40:00,221.29,221.58,221.06,221.46,38400.0,221.29,221.58,221.06,221.46,38400.0
2014-10-07 12:45:00,221.5,221.53,221.14,221.15,9600.0,221.5,221.53,221.14,221.15,9600.0
2014-10-07 12:50:00,221.18,221.5,221.18,221.28,7700.0,221.18,221.5,221.18,221.28,7700.0
2014-10-07 12:55:00,221.27,221.27,220.28,220.38,41900.0,221.27,221.27,220.28,220.38,41900.0
2014-10-07 13:00:00,220.34,220.56,219.85,220.09,38900.0,220.34,220.56,219.85,220.09,38900.0
2014-10-07 13:05:00,220.15,220.36,219.65,219.74,26800.0,220.15,220.36,219.65,219.74,26800.0
2014-10-07 13:10:00,219.66,220.24,219.66,220.22,18400.0,219.66,220.24,219.66,220.22,18400.0
2014-10-07 13:15:00,220.15,220.26,219.92,220.17,25600.0,220.15,220.26,219.92,220.17,25600.0
2014-10-07 13:20:00,220.12,220.39,220.03,220.27,13000.0,220.12,220.39,220.03,220.27,13000.0
2014-10-07 13:25:00,220.09,220.4,220.01,220.25,13600.0,220.09,220.4,220.01,220.25,13600.0
2014-10-07 13:30:00,220.34,220.35,219.66,219.78,15200.0,220.34,220.35,219.66,219.78,15200.0
2014-10-07 13:35:00,219.92,219.92,219.02,219.03,23000.0,219.92,219.92,219.02,219.03,23000.0
2014-10-07 13:40:00,219.04,219.55,218.9,219.38,17100.0,219.04,219.55,218.9,219.38,17100.0
2014-10-07 13:45:00,219.25,219.95,219.08,219.82,16200.0,219.25,219.95,219.08,219.82,16200.0
2014-10-07 13:50:00,219.9,220.08,219.75,220.05,14400.0,219.9,220.08,219.75,220.05,14400.0
2014-10-07 13:55:00,219.93,219.94,219.38,219.62,13000.0,219.93,219.94,219.38,219.62,13000.0
2014-10-07 14:00:00,219.56,219.86,219.2,219.33,22900.0,219.56,219.86,219.2,219.33,22900.0
2014-10-07 14:05:00,219.36,219.48,219.1,219.1,6500.0,219.36,219.48,219.1,219.1,6500.0
2014-10-07 14:10:00,219.1,219.53,219.05,219.28,16000.0,219.1,219.53,219.05,219.28,16000.0
2014-10-07 14:15:00,219.43,219.43,218.8,219.01,19300.0,219.43,219.43,218.8,219.01,19300.0
2014-10-07 14:20:00,218.93,219.01,218.5,218.75,31400.0,218.93,219.01,218.5,218.75,31400.0
2014-10-07 14:25:00,218.75,218.75,218.01,218.23,29400.0,218.75,218.75,218.01,218.23,29400.0
2014-10-07 14:30:00,218.14,218.2,217.61,217.72,34200.0,218.14,218.2,217.61,217.72,34200.0
2014-10-07 14:35:00,217.7,218.49,217.5,218.11,38300.0,217.7,218.49,217.5,218.11,38300.0
2014-10-07 14:40:00,218.04,218.57,218.0,218.56,19600.0,218.04,218.57,218.0,218.56,19600.0
2014-10-07 14:45:00,218.53,218.73,218.38,218.38,13300.0,218.53,218.73,218.38,218.38,13300.0
2014-10-07 14:50:00,218.26,218.45,217.83,218.0,17700.0,218.26,218.45,217.83,218.0,17700.0
2014-10-07 14:55:00,217.96,218.1,217.53,217.71,11000.0,217.96,218.1,217.53,217.71,11000.0
2014-10-07 15:00:00,217.53,217.96,217.24,217.73,25200.0,217.53,217.96,217.24,217.73,25200.0
2014-10-07 15:05:00,217.68,217.98,217.3,217.39,19800.0,217.68,217.98,217.3,217.39,19800.0
2014-10-07 15:10:00,217.33,217.38,216.81,216.9,41200.0,217.33,217.38,216.81,216.9,41200.0
2014-10-07 15:15:00,216.82,217.0,216.6,216.62,23100.0,216.82,217.0,216.6,216.62,23100.0
2014-10-07 15:20:00,216.53,216.8,216.31,216.5,35900.0,216.53,216.8,216.31,216.5,35900.0
2014-10-07 15:25:00,216.55,216.71,216.26,216.71,38800.0,216.55,216.71,216.26,216.71,38800.0
2014-10-07 15:30:00,216.71,217.0,216.56,216.66,21100.0,216.71,217.0,216.56,216.66,21100.0
2014-10-07 15:35:00,216.79,216.84,216.26,216.26,35400.0,216.79,216.84,216.26,216.26,35400.0
2014-10-07 15:40:00,216.26,216.41,215.86,215.95,47800.0,216.26,216.41,215.86,215.95,47800.0
2014-10-07 15:45:00,216.01,216.16,215.57,215.67,64000.0,216.01,216.16,215.57,215.67,64000.0
2014-10-07 15:50:00,215.61,215.85,215.5,215.54,72600.0,215.61,215.85,215.5,215.54,72600.0
2014-10-07 15:55:00,215.59,215.7,215.44,215.62,122400.0,215.59,215.7,215.44,215.62,122400.0
2014-10-08 09:30:00,215.42,215.89,214.29,215.5,147100.0,215.42,215.89,214.29,215.5,147100.0
2014-10-08 09:35:00,215.78,217.73,215.15,217.6,88200.0,215.78,217.73,215.15,217.6,88200.0
2014-10-08 09:40:00,217.68,217.98,216.81,217.55,35600.0,217.68,217.98,216.81,217.55,35600.0
2014-10-08 09:45:00,217.52,217.78,216.96,217.48,32400.0,217.52,217.78,216.96,217.48,32400.0
2014-10-08 09:50:00,217.5,217.59,216.46,217.01,35900.0,217.5,217.59,216.46,217.01,35900.0
2014-10-08 09:55:00,216.64,216.89,216.0,216.03,34300.0,216.64,216.89,216.0,216.03,34300.0
2014-10-08 10:00:00,216.03,216.24,215.53,215.53,39700.0,216.03,216.24,215.53,215.53,39700.0
2014-10-08 10:05:00,215.66,215.77,214.8,214.86,58800.0,215.66,215.77,214.8,214.86,58800.0
2014-10-08 10:10:00,214.76,216.52,214.76,215.74,35600.0,214.76,216.52,214.76,215.74,35600.0
2014-10-08 10:15:00,215.53,215.89,215.0,215.13,35000.0,215.53,215.89,215.0,215.13,35000.0
2014-10-08 10:20:00,215.11,215.39,215.0,215.0,32600.0,215.11,215.39,215.0,215.0,32600.0
2014-10-08 10:25:00,215.0,215.74,215.0,215.59,37500.0,215.0,215.74,215.0,215.59,37500.0
2014-10-08 10:30:00,215.67,216.49,215.67,215.71,20500.0,215.67,216.49,215.67,215.71,20500.0
2014-10-08 10:35:00,215.88,216.15,215.05,215.35,28700.0,215.88,216.15,215.05,215.35,28700.0
2014-10-08 10:40:00,215.2,215.24,214.3,214.65,26400.0,215.2,215.24,214.3,214.65,26400.0
2014-10-08 10:45:00,214.65,214.72,213.71,214.12,39700.0,214.65,214.72,213.71,214.12,39700.0
2014-10-08 10:50:00,214.02,214.02,213.25,213.26,23100.0,214.02,214.02,213.25,213.26,23100.0
2014-10-08 10:55:00,213.29,213.53,212.61,212.84,46800.0,213.29,213.53,212.61,212.84,46800.0
2014-10-08 11:00:00,212.75,212.83,212.2,212.26,81800.0,212.75,212.83,212.2,212.26,81800.0
2014-10-08 11:05:00,212.31,212.86,211.55,212.74,53000.0,212.31,212.86,211.55,212.74,53000.0
2014-10-08 11:10:00,212.79,213.74,212.7,213.51,26000.0,212.79,213.74,212.7,213.51,26000.0
2014-10-08 11:15:00,213.62,213.62,213.1,213.27,48900.0,213.62,213.62,213.1,213.27,48900.0
2014-10-08 11:20:00,213.1,213.75,212.92,213.69,31800.0,213.1,213.75,212.92,213.69,31800.0
2014-10-08 11:25:00,213.67,214.5,213.6,214.35,44000.0,213.67,214.5,213.6,214.35,44000.0
2014-10-08 11:30:00,214.34,214.74,214.05,214.21,22400.0,214.34,214.74,214.05,214.21,22400.0
2014-10-08 11:35:00,214.22,214.4,213.63,213.87,19800.0,214.22,214.4,213.63,213.87,19800.0
2014-10-08 11:40:00,213.78,214.38,213.69,214.29,17300.0,213.78,214.38,213.69,214.29,17300.0
2014-10-08 11:45:00,214.38,214.38,213.5,213.66,33500.0,214.38,214.38,213.5,213.66,33500.0
2014-10-08 11:50:00,213.39,213.9,213.38,213.84,32800.0,213.39,213.9,213.38,213.84,32800.0
2014-10-08 11:55:00,213.66,214.61,213.49,214.57,12800.0,213.66,214.61,213.49,214.57,12800.0
2014-10-08 12:00:00,214.37,214.82,214.32,214.5,26500.0,214.37,214.82,214.32,214.5,26500.0
2014-10-08 12:05:00,214.53,215.0,214.46,214.46,15300.0,214.53,215.0,214.46,214.46,15300.0
2014-10-08 12:10:00,214.36,214.88,214.3,214.74,16400.0,214.36,214.88,214.3,214.74,16400.0
2014-10-08 12:15:00,214.87,214.98,214.63,214.67,14500.0,214.87,214.98,214.63,214.67,14500.0
2014-10-08 12:20:00,214.74,214.76,214.2,214.36,20700.0,214.74,214.76,214.2,214.36,20700.0
2014-10-08 12:25:00,214.32,214.32,213.36,213.53,27000.0,214.32,214.32,213.36,213.53,27000.0
2014-10-08 12:30:00,213.34,213.7,213.33,213.6,14100.0,213.34,213.7,213.33,213.6,14100.0
2014-10-08 12:35:00,213.73,214.18,213.64,213.69,14000.0,213.73,214.18,213.64,213.69,14000.0
2014-10-08 12:40:00,213.68,213.9,213.47,213.47,34500.0,213.68,213.9,213.47,213.47,34500.0
2014-10-08 12:45:00,213.49,213.49,212.83,213.01,29800.0,213.49,213.49,212.83,213.01,29800.0
2014-10-08 12:50:00,213.0,213.13,212.21,212.21,41900.0,213.0,213.13,212.21,212.21,41900.0
2014-10-08 12:55:00,212.34,212.85,212.23,212.84,32900.0,212.34,212.85,212.23,212.84,32900.0
2014-10-08 13:00:00,212.8,212.91,212.01,212.71,60400.0,212.8,212.91,212.01,212.71,60400.0
2014-10-08 13:05:00,212.59,213.45,212.54,213.37,24300.0,212.59,213.45,212.54,213.37,24300.0
2014-10-08 13:10:00,213.24,213.54,213.08,213.26,12200.0,213.24,213.54,213.08,213.26,12200.0
2014-10-08 13:15:00,213.24,213.24,212.86,213.07,21400.0,213.24,213.24,212.86,213.07,21400.0
2014-10-08 13:20:00,213.06,213.22,212.68,212.73,13300.0,213.06,213.22,212.68,212.73,13300.0
2014-10-08 13:25:00,212.75,212.84,212.25,212.25,15900.0,212.75,212.84,212.25,212.25,15900.0
2014-10-08 13:30:00,212.34,212.55,212.25,212.46,9300.0,212.34,212.55,212.25,212.46,9300.0
2014-10-08 13:35:00,212.46,213.04,212.33,213.0,8600.0,212.46,213.04,212.33,213.0,8600.0
2014-10-08 13:40:00,212.92,213.03,212.64,212.97,13500.0,212.92,213.03,212.64,212.97,13500.0
2014-10-08 13:45:00,213.0,213.81,213.0,213.67,21600.0,213.0,213.81,213.0,213.67,21600.0
2014-10-08 13:50:00,213.73,214.24,213.65,214.21,26200.0,213.73,214.24,213.65,214.21,26200.0
2014-10-08 13:55:00,214.15,214.15,213.74,213.98,23500.0,214.15,214.15,213.74,213.98,23500.0
2014-10-08 14:00:00,214.05,214.71,213.91,214.43,43100.0,214.05,214.71,213.91,214.43,43100.0
2014-10-08 14:05:00,214.45,215.21,214.3,214.89,44200.0,214.45,215.21,214.3,214.89,44200.0
2014-10-08 14:10:00,214.85,215.99,214.74,215.56,67100.0,214.85,215.99,214.74,215.56,67100.0
2014-10-08 14:15:00,215.53,216.17,214.95,216.15,51100.0,215.53,216.17,214.95,216.15,51100.0
2014-10-08 14:20:00,216.2,216.7,215.99,216.37,45500.0,216.2,216.7,215.99,216.37,45500.0
2014-10-08 14:25:00,216.45,216.84,216.29,216.64,36400.0,216.45,216.84,216.29,216.64,36400.0
2014-10-08 14:30:00,216.77,217.25,216.41,216.94,75500.0,216.77,217.25,216.41,216.94,75500.0
2014-10-08 14:35:00,217.02,217.06,216.05,216.29,44800.0,217.02,217.06,216.05,216.29,44800.0
2014-10-08 14:40:00,216.29,216.35,215.62,216.26,25500.0,216.29,216.35,215.62,216.26,25500.0
2014-10-08 14:45:00,216.02,216.48,215.61,215.76,30000.0,216.02,216.48,215.61,215.76,30000.0
2014-10-08 14:50:00,215.72,215.97,215.58,215.78,21400.0,215.72,215.97,215.58,215.78,21400.0
2014-10-08 14:55:00,215.84,215.84,215.31,215.7,35700.0,215.84,215.84,215.31,215.7,35700.0
2014-10-08 15:00:00,215.7,215.89,215.68,215.7,63500.0,215.7,215.89,215.68,215.7,63500.0
2014-10-08 15:05:00,215.77,216.36,215.6,216.27,61000.0,215.77,216.36,215.6,216.27,61000.0
2014-10-08 15:10:00,216.27,216.49,216.0,216.09,25800.0,216.27,216.49,216.0,216.09,25800.0
2014-10-08 15:15:00,216.08,216.46,215.9,216.36,20300.0,216.08,216.46,215.9,216.36,20300.0
2014-10-08 15:20:00,216.36,216.87,216.29,216.85,32000.0,216.36,216.87,216.29,216.85,32000.0
2014-10-08 15:25:00,216.84,217.29,216.83,216.91,35700.0,216.84,217.29,216.83,216.91,35700.0
2014-10-08 15:30:00,216.88,216.96,216.62,216.79,21700.0,216.88,216.96,216.62,216.79,21700.0
2014-10-08 15:35:00,216.9,217.01,216.45,216.73,39200.0,216.9,217.01,216.45,216.73,39200.0
2014-10-08 15:40:00,216.72,217.09,216.69,216.92,31600.0,216.72,217.09,216.69,216.92,31600.0
2014-10-08 15:45:00,216.98,217.08,216.68,216.8,42300.0,216.98,217.08,216.68,216.8,42300.0
2014-10-08 15:50:00,216.78,217.18,216.75,216.98,94000.0,216.78,217.18,216.75,216.98,94000.0
2014-10-08 15:55:00,216.98,217.65,216.85,217.54,289900.0,216.98,217.65,216.85,217.54,289900.0
2014-10-09 09:30:00,216.51,219.56,216.51,218.6,163400.0,216.51,219.56,216.51,218.6,163400.0
2014-10-09 09:35:00,218.76,219.27,217.65,219.27,61400.0,218.76,219.27,217.65,219.27,61400.0
2014-10-09 09:40:00,219.33,219.35,217.81,218.6,91500.0,219.33,219.35,217.81,218.6,91500.0
2014-10-09 09:45:00,218.61,218.61,217.41,217.66,74800.0,218.61,218.61,217.41,217.66,74800.0
2014-10-09 09:50:00,217.7,217.8,216.75,217.62,33000.0,217.7,217.8,216.75,217.62,33000.0
2014-10-09 09:55:00,217.81,218.5,217.35,218.23,67600.0,217.81,218.5,217.35,218.23,67600.0
2014-10-09 10:00:00,218.31,218.69,217.91,218.45,33600.0,218.31,218.69,217.91,218.45,33600.0
2014-10-09 10:05:00,218.33,218.54,217.75,217.83,97100.0,218.33,218.54,217.75,217.83,97100.0
2014-10-09 10:10:00,217.94,218.22,217.38,218.0,33500.0,217.94,218.22,217.38,218.0,33500.0
2014-10-09 10:15:00,217.95,218.15,217.68,218.05,20400.0,217.95,218.15,217.68,218.05,20400.0
2014-10-09 10:20:00,218.05,218.05,217.52,217.55,25100.0,218.05,218.05,217.52,217.55,25100.0
2014-10-09 10:25:00,217.52,217.85,217.43,217.55,40900.0,217.52,217.85,217.43,217.55,40900.0
2014-10-09 10:30:00,217.55,217.7,217.23,217.52,26700.0,217.55,217.7,217.23,217.52,26700.0
2014-10-09 10:35:00,217.55,217.56,217.21,217.27,21800.0,217.55,217.56,217.21,217.27,21800.0
2014-10-09 10:40:00,217.26,217.95,217.0,217.9,30000.0,217.26,217.95,217.0,217.9,30000.0
2014-10-09 10:45:00,217.71,218.1,217.6,218.03,24900.0,217.71,218.1,217.6,218.03,24900.0
2014-10-09 10:50:00,218.02,218.35,217.99,218.11,46000.0,218.02,218.35,217.99,218.11,46000.0
2014-10-09 10:55:00,218.2,219.0,218.14,218.85,75700.0,218.2,219.0,218.14,218.85,75700.0
2014-10-09 11:00:00,218.93,219.01,218.27,218.27,21900.0,218.93,219.01,218.27,218.27,21900.0
2014-10-09 11:05:00,218.5,219.72,218.5,219.71,55000.0,218.5,219.72,218.5,219.71,55000.0
2014-10-09 11:10:00,219.73,219.85,219.44,219.6,36100.0,219.73,219.85,219.44,219.6,36100.0
2014-10-09 11:15:00,219.65,219.7,219.28,219.5,26200.0,219.65,219.7,219.28,219.5,26200.0
2014-10-09 11:20:00,219.45,219.97,219.38,219.75,65000.0,219.45,219.97,219.38,219.75,65000.0
2014-10-09 11:25:00,219.75,219.96,219.1,219.1,25100.0,219.75,219.96,219.1,219.1,25100.0
2014-10-09 11:30:00,219.29,219.41,218.53,218.74,29400.0,219.29,219.41,218.53,218.74,29400.0
2014-10-09 11:35:00,218.89,219.13,218.52,218.67,42700.0,218.89,219.13,218.52,218.67,42700.0
2014-10-09 11:40:00,218.68,218.69,216.65,216.67,52800.0,218.68,218.69,216.65,216.67,52800.0
2014-10-09 11:45:00,216.68,217.82,216.51,217.35,43700.0,216.68,217.82,216.51,217.35,43700.0
2014-10-09 11:50:00,217.51,217.61,216.05,216.4,36200.0,217.51,217.61,216.05,216.4,36200.0
2014-10-09 11:55:00,216.37,216.95,216.12,216.5,35400.0,216.37,216.95,216.12,216.5,35400.0
2014-10-09 12:00:00,216.75,216.82,216.17,216.66,28400.0,216.75,216.82,216.17,216.66,28400.0
2014-10-09 12:05:00,216.74,216.8,216.35,216.54,6900.0,216.74,216.8,216.35,216.54,6900.0
2014-10-09 12:10:00,216.36,216.72,216.17,216.2,13600.0,216.36,216.72,216.17,216.2,13600.0
2014-10-09 12:15:00,216.18,216.62,215.7,216.21,37000.0,216.18,216.62,215.7,216.21,37000.0
2014-10-09 12:20:00,216.2,216.2,215.77,216.0,17900.0,216.2,216.2,215.77,216.0,17900.0
2014-10-09 12:25:00,215.89,216.02,215.0,215.15,41900.0,215.89,216.02,215.0,215.15,41900.0
2014-10-09 12:30:00,215.15,215.38,214.67,214.89,32600.0,215.15,215.38,214.67,214.89,32600.0
2014-10-09 12:35:00,214.92,215.65,214.92,215.25,25300.0,214.92,215.65,214.92,215.25,25300.0
2014-10-09 12:40:00,215.18,215.82,215.02,215.82,18000.0,215.18,215.82,215.02,215.82,18000.0
2014-10-09 12:45:00,215.82,215.99,215.45,215.99,17500.0,215.82,215.99,215.45,215.99,17500.0
2014-10-09 12:50:00,215.96,216.11,215.64,215.76,20100.0,215.96,216.11,215.64,215.76,20100.0
2014-10-09 12:55:00,215.9,215.9,215.34,215.69,10600.0,215.9,215.9,215.34,215.69,10600.0
2014-10-09 13:00:00,215.79,215.79,214.8,214.82,19700.0,215.79,215.79,214.8,214.82,19700.0
2014-10-09 13:05:00,214.95,215.11,214.25,214.47,62800.0,214.95,215.11,214.25,214.47,62800.0
2014-10-09 13:10:00,214.34,214.38,213.48,214.02,95700.0,214.34,214.38,213.48,214.02,95700.0
2014-10-09 13:15:00,214.08,214.24,213.75,213.75,32300.0,214.08,214.24,213.75,213.75,32300.0
2014-10-09 13:20:00,213.77,214.87,213.75,214.75,36200.0,213.77,214.87,213.75,214.75,36200.0
2014-10-09 13:25:00,214.65,214.94,214.37,214.75,23700.0,214.65,214.94,214.37,214.75,23700.0
2014-10-09 13:30:00,214.58,214.97,214.2,214.82,23400.0,214.58,214.97,214.2,214.82,23400.0
2014-10-09 13:35:00,214.76,215.41,214.74,215.24,27400.0,214.76,215.41,214.74,215.24,27400.0
2014-10-09 13:40:00,215.27,215.38,214.66,214.66,19000.0,215.27,215.38,214.66,214.66,19000.0
2014-10-09 13:45:00,214.73,214.97,214.38,214.38,20700.0,214.73,214.97,214.38,214.38,20700.0
2014-10-09 13:50:00,214.48,214.73,213.8,213.84,29800.0,214.48,214.73,213.8,213.84,29800.0
2014-10-09 13:55:00,213.93,214.25,213.57,214.06,45500.0,213.93,214.25,213.57,214.06,45500.0
2014-10-09 14:00:00,213.99,214.01,213.55,213.68,32300.0,213.99,214.01,213.55,213.68,32300.0
2014-10-09 14:05:00,213.61,214.24,213.5,214.24,35600.0,213.61,214.24,213.5,214.24,35600.0
2014-10-09 14:10:00,214.28,214.28,213.67,213.7,18400.0,214.28,214.28,213.67,213.7,18400.0
2014-10-09 14:15:00,213.78,214.1,213.18,213.32,62900.0,213.78,214.1,213.18,213.32,62900.0
2014-10-09 14:20:00,213.27,213.73,213.2,213.29,16800.0,213.27,213.73,213.2,213.29,16800.0
2014-10-09 14:25:00,213.28,213.78,213.21,213.3,12700.0,213.28,213.78,213.21,213.3,12700.0
2014-10-09 14:30:00,213.3,213.79,213.13,213.6,13200.0,213.3,213.79,213.13,213.6,13200.0
2014-10-09 14:35:00,213.69,214.29,213.6,213.84,19400.0,213.69,214.29,213.6,213.84,19400.0
2014-10-09 14:40:00,213.99,214.51,213.86,214.2,16300.0,213.99,214.51,213.86,214.2,16300.0
2014-10-09 14:45:00,214.18,214.25,213.16,213.49,20800.0,214.18,214.25,213.16,213.49,20800.0
2014-10-09 14:50:00,213.44,214.11,213.44,213.68,10900.0,213.44,214.11,213.44,213.68,10900.0
2014-10-09 14:55:00,213.56,213.8,213.35,213.55,10500.0,213.56,213.8,213.35,213.55,10500.0
2014-10-09 15:00:00,213.3,213.86,213.2,213.44,15400.0,213.3,213.86,213.2,213.44,15400.0
2014-10-09 15:05:00,213.59,213.95,213.13,213.16,17800.0,213.59,213.95,213.13,213.16,17800.0
2014-10-09 15:10:00,213.16,214.14,213.16,213.8,16500.0,213.16,214.14,213.16,213.8,16500.0
2014-10-09 15:15:00,213.9,214.38,213.78,214.3,30500.0,213.9,214.38,213.78,214.3,30500.0
2014-10-09 15:20:00,214.26,214.26,213.59,214.09,15500.0,214.26,214.26,213.59,214.09,15500.0
2014-10-09 15:25:00,214.11,214.24,213.78,213.83,15600.0,214.11,214.24,213.78,213.83,15600.0
2014-10-09 15:30:00,214.01,214.77,213.93,214.51,32800.0,214.01,214.77,213.93,214.51,32800.0
2014-10-09 15:35:00,214.49,214.8,214.16,214.16,24600.0,214.49,214.8,214.16,214.16,24600.0
2014-10-09 15:40:00,214.24,214.47,213.88,213.95,20000.0,214.24,214.47,213.88,213.95,20000.0
2014-10-09 15:45:00,213.92,213.98,213.22,213.72,59600.0,213.92,213.98,213.22,213.72,59600.0
2014-10-09 15:50:00,213.59,213.87,213.0,213.2,108600.0,213.59,213.87,213.0,213.2,108600.0
2014-10-09 15:55:00,213.2,213.67,212.83,212.91,150200.0,213.2,213.67,212.83,212.91,150200.0
2014-10-10 09:30:00,211.54,212.75,211.4,211.85,110500.0,211.54,212.75,211.4,211.85,110500.0
2014-10-10 09:35:00,211.7,214.46,211.52,214.39,104300.0,211.7,214.46,211.52,214.39,104300.0
2014-10-10 09:40:00,214.16,214.99,213.02,214.41,91000.0,214.16,214.99,213.02,214.41,91000.0
2014-10-10 09:45:00,214.25,214.31,213.27,213.38,93500.0,214.25,214.31,213.27,213.38,93500.0
2014-10-10 09:50:00,213.12,213.26,211.11,211.11,78400.0,213.12,213.26,211.11,211.11,78400.0
2014-10-10 09:55:00,211.22,212.24,211.16,211.59,66600.0,211.22,212.24,211.16,211.59,66600.0
2014-10-10 10:00:00,211.58,211.99,210.88,210.9,77900.0,211.58,211.99,210.88,210.9,77900.0
2014-10-10 10:05:00,210.82,210.9,209.01,209.38,196700.0,210.82,210.9,209.01,209.38,196700.0
2014-10-10 10:10:00,209.27,209.62,206.67,206.87,152200.0,209.27,209.62,206.67,206.87,152200.0
2014-10-10 10:15:00,206.83,207.0,205.56,206.0,188700.0,206.83,207.0,205.56,206.0,188700.0
2014-10-10 10:20:00,205.99,206.26,205.22,205.23,140000.0,205.99,206.26,205.22,205.23,140000.0
2014-10-10 10:25:00,205.23,205.37,203.4,203.49,210700.0,205.23,205.37,203.4,203.49,210700.0
2014-10-10 10:30:00,203.52,203.61,201.63,203.27,329700.0,203.52,203.61,201.63,203.27,329700.0
2014-10-10 10:35:00,203.17,205.32,202.67,205.23,129200.0,203.17,205.32,202.67,205.23,129200.0
2014-10-10 10:40:00,205.08,205.67,203.69,205.62,66700.0,205.08,205.67,203.69,205.62,66700.0
2014-10-10 10:45:00,205.63,206.8,205.4,206.65,107900.0,205.63,206.8,205.4,206.65,107900.0
2014-10-10 10:50:00,206.7,206.91,206.05,206.05,110500.0,206.7,206.91,206.05,206.05,110500.0
2014-10-10 10:55:00,206.1,206.35,205.63,206.16,81700.0,206.1,206.35,205.63,206.16,81700.0
2014-10-10 11:00:00,206.16,206.5,205.68,206.46,81800.0,206.16,206.5,205.68,206.46,81800.0
2014-10-10 11:05:00,206.47,206.83,206.1,206.68,58400.0,206.47,206.83,206.1,206.68,58400.0
2014-10-10 11:10:00,206.67,206.67,205.62,206.2,53000.0,206.67,206.67,205.62,206.2,53000.0
2014-10-10 11:15:00,206.02,206.09,204.55,204.83,96300.0,206.02,206.09,204.55,204.83,96300.0
2014-10-10 11:20:00,204.76,205.16,204.32,204.6,89400.0,204.76,205.16,204.32,204.6,89400.0
2014-10-10 11:25:00,204.66,204.85,203.96,204.39,32100.0,204.66,204.85,203.96,204.39,32100.0
2014-10-10 11:30:00,204.51,205.04,204.3,204.7,41100.0,204.51,205.04,204.3,204.7,41100.0
2014-10-10 11:35:00,204.7,205.66,204.7,205.25,35800.0,204.7,205.66,204.7,205.25,35800.0
2014-10-10 11:40:00,205.34,205.34,204.7,204.7,47700.0,205.34,205.34,204.7,204.7,47700.0
2014-10-10 11:45:00,204.7,205.2,204.36,205.01,45700.0,204.7,205.2,204.36,205.01,45700.0
2014-10-10 11:50:00,205.0,205.65,204.46,205.42,77900.0,205.0,205.65,204.46,205.42,77900.0
2014-10-10 11:55:00,205.42,205.56,204.61,204.8,34800.0,205.42,205.56,204.61,204.8,34800.0
2014-10-10 12:00:00,204.85,205.5,204.79,205.47,33000.0,204.85,205.5,204.79,205.47,33000.0
2014-10-10 12:05:00,205.46,206.17,205.39,205.8,89500.0,205.46,206.17,205.39,205.8,89500.0
2014-10-10 12:10:00,205.89,208.2,205.89,207.99,89600.0,205.89,208.2,205.89,207.99,89600.0
2014-10-10 12:15:00,208.0,208.06,207.0,207.13,102300.0,208.0,208.06,207.0,207.13,102300.0
2014-10-10 12:20:00,207.14,207.19,206.5,206.95,64800.0,207.14,207.19,206.5,206.95,64800.0
2014-10-10 12:25:00,206.95,207.9,206.75,207.57,40400.0,206.95,207.9,206.75,207.57,40400.0
2014-10-10 12:30:00,207.77,209.38,207.75,208.95,60400.0,207.77,209.38,207.75,208.95,60400.0
2014-10-10 12:35:00,208.81,208.99,207.37,207.5,36800.0,208.81,208.99,207.37,207.5,36800.0
2014-10-10 12:40:00,207.48,208.15,207.4,208.09,22300.0,207.48,208.15,207.4,208.09,22300.0
2014-10-10 12:45:00,208.08,208.45,207.75,208.45,18200.0,208.08,208.45,207.75,208.45,18200.0
2014-10-10 12:50:00,208.21,208.29,207.47,207.72,21800.0,208.21,208.29,207.47,207.72,21800.0
2014-10-10 12:55:00,207.73,208.0,207.5,207.81,17600.0,207.73,208.0,207.5,207.81,17600.0
2014-10-10 13:00:00,207.87,208.35,207.7,207.7,16700.0,207.87,208.35,207.7,207.7,16700.0
2014-10-10 13:05:00,207.79,207.96,207.62,207.74,17600.0,207.79,207.96,207.62,207.74,17600.0
2014-10-10 13:10:00,207.72,207.93,207.5,207.6,35600.0,207.72,207.93,207.5,207.6,35600.0
2014-10-10 13:15:00,207.51,207.61,206.76,206.9,60400.0,207.51,207.61,206.76,206.9,60400.0
2014-10-10 13:20:00,206.85,206.9,205.77,205.86,52600.0,206.85,206.9,205.77,205.86,52600.0
2014-10-10 13:25:00,205.89,206.13,204.62,204.62,77700.0,205.89,206.13,204.62,204.62,77700.0
2014-10-10 13:30:00,204.68,204.97,203.85,204.43,86500.0,204.68,204.97,203.85,204.43,86500.0
2014-10-10 13:35:00,204.7,206.25,204.44,206.13,44700.0,204.7,206.25,204.44,206.13,44700.0
2014-10-10 13:40:00,206.13,206.35,206.0,206.15,15800.0,206.13,206.35,206.0,206.15,15800.0
2014-10-10 13:45:00,206.23,206.3,205.35,205.73,29100.0,206.23,206.3,205.35,205.73,29100.0
2014-10-10 13:50:00,205.56,206.11,205.47,205.89,13200.0,205.56,206.11,205.47,205.89,13200.0
2014-10-10 13:55:00,205.8,206.21,205.64,205.64,14500.0,205.8,206.21,205.64,205.64,14500.0
2014-10-10 14:00:00,205.75,206.47,205.75,206.23,23000.0,205.75,206.47,205.75,206.23,23000.0
2014-10-10 14:05:00,206.21,206.4,205.86,206.12,17100.0,206.21,206.4,205.86,206.12,17100.0
2014-10-10 14:10:00,206.17,206.34,205.51,205.72,16600.0,206.17,206.34,205.51,205.72,16600.0
2014-10-10 14:15:00,205.8,205.88,205.23,205.5,29700.0,205.8,205.88,205.23,205.5,29700.0
2014-10-10 14:20:00,205.36,206.0,205.36,205.61,19300.0,205.36,206.0,205.36,205.61,19300.0
2014-10-10 14:25:00,205.61,205.75,205.34,205.68,28800.0,205.61,205.75,205.34,205.68,28800.0
2014-10-10 14:30:00,205.65,205.76,205.35,205.46,15400.0,205.65,205.76,205.35,205.46,15400.0
2014-10-10 14:35:00,205.45,205.54,204.44,204.56,32800.0,205.45,205.54,204.44,204.56,32800.0
2014-10-10 14:40:00,204.46,204.61,204.04,204.5,25700.0,204.46,204.61,204.04,204.5,25700.0
2014-10-10 14:45:00,204.38,204.84,204.26,204.43,13500.0,204.38,204.84,204.26,204.43,13500.0
2014-10-10 14:50:00,204.51,205.04,204.3,204.88,23500.0,204.51,205.04,204.3,204.88,23500.0
2014-10-10 14:55:00,204.92,205.49,204.57,204.63,36900.0,204.92,205.49,204.57,204.63,36900.0
2014-10-10 15:00:00,204.6,204.83,204.25,204.42,26600.0,204.6,204.83,204.25,204.42,26600.0
2014-10-10 15:05:00,204.41,205.02,203.75,204.77,44400.0,204.41,205.02,203.75,204.77,44400.0
2014-10-10 15:10:00,204.6,205.5,204.6,205.0,28900.0,204.6,205.5,204.6,205.0,28900.0
2014-10-10 15:15:00,205.05,205.05,204.14,204.48,20400.0,205.05,205.05,204.14,204.48,20400.0
2014-10-10 15:20:00,204.49,204.6,203.93,204.25,30600.0,204.49,204.6,203.93,204.25,30600.0
2014-10-10 15:25:00,204.17,204.29,203.67,203.94,32600.0,204.17,204.29,203.67,203.94,32600.0
2014-10-10 15:30:00,204.13,204.29,203.25,203.51,39100.0,204.13,204.29,203.25,203.51,39100.0
2014-10-10 15:35:00,203.69,203.98,203.25,203.47,39900.0,203.69,203.98,203.25,203.47,39900.0
2014-10-10 15:40:00,203.42,203.56,202.92,202.99,107100.0,203.42,203.56,202.92,202.99,107100.0
2014-10-10 15:45:00,202.97,203.4,202.9,203.34,77000.0,202.97,203.4,202.9,203.34,77000.0
2014-10-10 15:50:00,203.31,203.47,203.15,203.45,76600.0,203.31,203.47,203.15,203.45,76600.0
2014-10-10 15:55:00,203.45,203.47,203.04,203.35,113400.0,203.45,203.47,203.04,203.35,113400.0
2014-10-13 09:30:00,204.53,207.3,204.52,207.03,119700.0,204.53,207.3,204.52,207.03,119700.0
2014-10-13 09:35:00,207.13,207.89,206.0,207.38,144700.0,207.13,207.89,206.0,207.38,144700.0
2014-10-13 09:40:00,207.2,207.56,205.07,205.18,89500.0,207.2,207.56,205.07,205.18,89500.0
2014-10-13 09:45:00,205.33,205.64,204.75,204.86,115800.0,205.33,205.64,204.75,204.86,115800.0
2014-10-13 09:50:00,204.85,204.86,202.6,203.51,94300.0,204.85,204.86,202.6,203.51,94300.0
2014-10-13 09:55:00,203.29,204.2,202.1,202.88,110100.0,203.29,204.2,202.1,202.88,110100.0
2014-10-13 10:00:00,203.13,204.39,202.11,203.82,90000.0,203.13,204.39,202.11,203.82,90000.0
2014-10-13 10:05:00,203.85,203.99,201.65,202.28,65600.0,203.85,203.99,201.65,202.28,65600.0
2014-10-13 10:10:00,202.24,202.82,201.33,202.43,105400.0,202.24,202.82,201.33,202.43,105400.0
2014-10-13 10:15:00,202.41,202.56,201.24,201.78,88500.0,202.41,202.56,201.24,201.78,88500.0
2014-10-13 10:20:00,201.64,203.0,201.41,202.6,52400.0,201.64,203.0,201.41,202.6,52400.0
2014-10-13 10:25:00,202.6,202.77,201.4,201.4,65400.0,202.6,202.77,201.4,201.4,65400.0
2014-10-13 10:30:00,201.44,201.81,199.75,199.75,101800.0,201.44,201.81,199.75,199.75,101800.0
2014-10-13 10:35:00,199.59,200.31,199.44,199.83,55200.0,199.59,200.31,199.44,199.83,55200.0
2014-10-13 10:40:00,199.88,199.94,198.0,198.02,102100.0,199.88,199.94,198.0,198.02,102100.0
2014-10-13 10:45:00,198.03,199.65,197.86,198.86,98700.0,198.03,199.65,197.86,198.86,98700.0
2014-10-13 10:50:00,198.84,200.5,198.75,200.4,76000.0,198.84,200.5,198.75,200.4,76000.0
2014-10-13 10:55:00,200.36,201.33,199.8,200.54,58600.0,200.36,201.33,199.8,200.54,58600.0
2014-10-13 11:00:00,200.61,202.22,200.11,201.99,52500.0,200.61,202.22,200.11,201.99,52500.0
2014-10-13 11:05:00,201.98,203.26,201.65,202.87,68700.0,201.98,203.26,201.65,202.87,68700.0
2014-10-13 11:10:00,202.71,202.87,201.72,202.28,54400.0,202.71,202.87,201.72,202.28,54400.0
2014-10-13 11:15:00,202.11,202.56,201.19,201.34,55700.0,202.11,202.56,201.19,201.34,55700.0
2014-10-13 11:20:00,201.39,202.25,201.24,202.25,25400.0,201.39,202.25,201.24,202.25,25400.0
2014-10-13 11:25:00,202.25,202.77,202.11,202.38,35800.0,202.25,202.77,202.11,202.38,35800.0
2014-10-13 11:30:00,202.26,203.95,202.26,203.85,28900.0,202.26,203.95,202.26,203.85,28900.0
2014-10-13 11:35:00,203.87,204.04,203.39,203.5,45600.0,203.87,204.04,203.39,203.5,45600.0
2014-10-13 11:40:00,203.63,204.17,203.61,204.08,16100.0,203.63,204.17,203.61,204.08,16100.0
2014-10-13 11:45:00,204.18,204.83,204.18,204.56,27300.0,204.18,204.83,204.18,204.56,27300.0
2014-10-13 11:50:00,204.66,205.49,204.51,205.13,41200.0,204.66,205.49,204.51,205.13,41200.0
2014-10-13 11:55:00,204.96,205.29,204.46,204.46,36100.0,204.96,205.29,204.46,204.46,36100.0
2014-10-13 12:00:00,204.61,205.0,203.75,204.1,23200.0,204.61,205.0,203.75,204.1,23200.0
2014-10-13 12:05:00,204.07,204.58,204.07,204.25,14600.0,204.07,204.58,204.07,204.25,14600.0
2014-10-13 12:10:00,204.25,205.0,204.17,204.81,21300.0,204.25,205.0,204.17,204.81,21300.0
2014-10-13 12:15:00,204.7,205.94,204.58,205.8,35900.0,204.7,205.94,204.58,205.8,35900.0
2014-10-13 12:20:00,205.93,206.22,205.84,206.0,40600.0,205.93,206.22,205.84,206.0,40600.0
2014-10-13 12:25:00,206.08,206.78,205.93,206.66,47900.0,206.08,206.78,205.93,206.66,47900.0
2014-10-13 12:30:00,206.76,207.2,206.67,207.1,48400.0,206.76,207.2,206.67,207.1,48400.0
2014-10-13 12:35:00,207.04,207.32,206.77,206.9,34000.0,207.04,207.32,206.77,206.9,34000.0
2014-10-13 12:40:00,206.9,207.44,206.9,207.14,34600.0,206.9,207.44,206.9,207.14,34600.0
2014-10-13 12:45:00,207.25,207.29,206.38,206.66,24000.0,207.25,207.29,206.38,206.66,24000.0
2014-10-13 12:50:00,206.66,207.44,206.44,207.44,19100.0,206.66,207.44,206.44,207.44,19100.0
2014-10-13 12:55:00,207.3,207.4,206.83,206.9,10900.0,207.3,207.4,206.83,206.9,10900.0
2014-10-13 13:00:00,206.8,207.24,206.79,206.91,12600.0,206.8,207.24,206.79,206.91,12600.0
2014-10-13 13:05:00,206.93,207.06,206.43,206.62,18000.0,206.93,207.06,206.43,206.62,18000.0
2014-10-13 13:10:00,206.73,206.77,204.47,204.95,44000.0,206.73,206.77,204.47,204.95,44000.0
2014-10-13 13:15:00,205.11,205.11,203.99,204.38,29800.0,205.11,205.11,203.99,204.38,29800.0
2014-10-13 13:20:00,204.31,205.68,204.2,204.78,16800.0,204.31,205.68,204.2,204.78,16800.0
2014-10-13 13:25:00,204.75,205.82,204.55,205.77,11300.0,204.75,205.82,204.55,205.77,11300.0
2014-10-13 13:30:00,205.81,205.89,205.4,205.76,6300.0,205.81,205.89,205.4,205.76,6300.0
2014-10-13 13:35:00,205.57,206.15,205.56,205.89,9700.0,205.57,206.15,205.56,205.89,9700.0
2014-10-13 13:40:00,205.79,205.93,205.23,205.29,8800.0,205.79,205.93,205.23,205.29,8800.0
2014-10-13 13:45:00,205.27,205.35,204.45,204.86,19000.0,205.27,205.35,204.45,204.86,19000.0
2014-10-13 13:50:00,204.76,205.06,204.42,204.86,8300.0,204.76,205.06,204.42,204.86,8300.0
2014-10-13 13:55:00,204.8,204.81,204.22,204.5,14800.0,204.8,204.81,204.22,204.5,14800.0
2014-10-13 14:00:00,204.52,204.78,204.2,204.52,8900.0,204.52,204.78,204.2,204.52,8900.0
2014-10-13 14:05:00,204.38,206.45,204.38,206.0,21100.0,204.38,206.45,204.38,206.0,21100.0
2014-10-13 14:10:00,205.99,206.09,205.0,205.13,9700.0,205.99,206.09,205.0,205.13,9700.0
2014-10-13 14:15:00,205.23,205.51,204.64,204.97,10400.0,205.23,205.51,204.64,204.97,10400.0
2014-10-13 14:20:00,204.79,205.31,204.67,205.08,5300.0,204.79,205.31,204.67,205.08,5300.0
2014-10-13 14:25:00,205.06,205.41,204.85,205.24,10900.0,205.06,205.41,204.85,205.24,10900.0
2014-10-13 14:30:00,205.25,205.25,203.92,204.05,24300.0,205.25,205.25,203.92,204.05,24300.0
2014-10-13 14:35:00,204.08,204.34,203.41,203.72,24100.0,204.08,204.34,203.41,203.72,24100.0
2014-10-13 14:40:00,203.84,203.92,203.2,203.6,11500.0,203.84,203.92,203.2,203.6,11500.0
2014-10-13 14:45:00,203.52,203.54,203.09,203.35,12300.0,203.52,203.54,203.09,203.35,12300.0
2014-10-13 14:50:00,203.25,203.92,203.1,203.58,10100.0,203.25,203.92,203.1,203.58,10100.0
2014-10-13 14:55:00,203.46,203.46,202.16,202.29,14800.0,203.46,203.46,202.16,202.29,14800.0
2014-10-13 15:00:00,202.29,202.94,202.29,202.76,13300.0,202.29,202.94,202.29,202.76,13300.0
2014-10-13 15:05:00,202.76,203.1,202.69,202.75,9900.0,202.76,203.1,202.69,202.75,9900.0
2014-10-13 15:10:00,202.78,202.97,202.5,202.79,13200.0,202.78,202.97,202.5,202.79,13200.0
2014-10-13 15:15:00,202.77,202.8,202.12,202.12,10100.0,202.77,202.8,202.12,202.12,10100.0
2014-10-13 15:20:00,202.12,202.31,201.76,202.01,24400.0,202.12,202.31,201.76,202.01,24400.0
2014-10-13 15:25:00,202.16,202.36,201.38,201.38,26200.0,202.16,202.36,201.38,201.38,26200.0
2014-10-13 15:30:00,201.38,201.38,200.21,201.0,81800.0,201.38,201.38,200.21,201.0,81800.0
2014-10-13 15:35:00,200.95,201.11,200.48,200.63,54000.0,200.95,201.11,200.48,200.63,54000.0
2014-10-13 15:40:00,200.66,201.04,200.25,200.39,51700.0,200.66,201.04,200.25,200.39,51700.0
2014-10-13 15:45:00,200.38,200.46,200.0,200.14,77400.0,200.38,200.46,200.0,200.14,77400.0
2014-10-13 15:50:00,200.01,200.29,199.45,199.81,88700.0,200.01,200.29,199.45,199.81,88700.0
2014-10-13 15:55:00,199.78,200.17,199.48,199.77,126200.0,199.78,200.17,199.48,199.77,126200.0
2014-10-14 09:30:00,202.31,202.99,200.9,202.47,139500.0,202.31,202.99,200.9,202.47,139500.0
2014-10-14 09:35:00,202.47,203.0,200.63,201.14,109600.0,202.47,203.0,200.63,201.14,109600.0
2014-10-14 09:40:00,200.63,200.96,198.56,200.25,226900.0,200.63,200.96,198.56,200.25,226900.0
2014-10-14 09:45:00,200.25,200.26,198.36,199.36,148900.0,200.25,200.26,198.36,199.36,148900.0
2014-10-14 09:50:00,199.39,199.97,199.3,199.65,70400.0,199.39,199.97,199.3,199.65,70400.0
2014-10-14 09:55:00,199.63,199.63,196.67,197.23,138200.0,199.63,199.63,196.67,197.23,138200.0
2014-10-14 10:00:00,197.06,198.66,196.65,198.25,142200.0,197.06,198.66,196.65,198.25,142200.0
2014-10-14 10:05:00,198.24,198.41,197.0,197.97,65600.0,198.24,198.41,197.0,197.97,65600.0
2014-10-14 10:10:00,198.15,198.61,197.36,197.7,70800.0,198.15,198.61,197.36,197.7,70800.0
2014-10-14 10:15:00,197.73,198.14,196.75,197.15,116300.0,197.73,198.14,196.75,197.15,116300.0
2014-10-14 10:20:00,197.14,198.09,196.78,196.96,72300.0,197.14,198.09,196.78,196.96,72300.0
2014-10-14 10:25:00,196.87,197.73,196.75,197.31,89800.0,196.87,197.73,196.75,197.31,89800.0
2014-10-14 10:30:00,197.31,197.72,196.8,197.34,99200.0,197.31,197.72,196.8,197.34,99200.0
2014-10-14 10:35:00,197.55,198.46,197.55,198.3,39500.0,197.55,198.46,197.55,198.3,39500.0
2014-10-14 10:40:00,198.42,199.49,198.02,198.77,49400.0,198.42,199.49,198.02,198.77,49400.0
2014-10-14 10:45:00,198.78,199.87,198.56,199.71,53400.0,198.78,199.87,198.56,199.71,53400.0
2014-10-14 10:50:00,199.86,200.23,199.06,199.96,63100.0,199.86,200.23,199.06,199.96,63100.0
2014-10-14 10:55:00,199.86,199.99,198.15,198.5,50900.0,199.86,199.99,198.15,198.5,50900.0
2014-10-14 11:00:00,198.59,199.54,198.43,198.76,33500.0,198.59,199.54,198.43,198.76,33500.0
2014-10-14 11:05:00,198.77,199.03,197.6,197.72,70900.0,198.77,199.03,197.6,197.72,70900.0
2014-10-14 11:10:00,197.65,198.36,197.6,198.36,31700.0,197.65,198.36,197.6,198.36,31700.0
2014-10-14 11:15:00,198.48,199.55,198.44,198.96,38600.0,198.48,199.55,198.44,198.96,38600.0
2014-10-14 11:20:00,198.84,199.19,198.57,199.08,61900.0,198.84,199.19,198.57,199.08,61900.0
2014-10-14 11:25:00,199.09,199.41,198.59,199.18,20500.0,199.09,199.41,198.59,199.18,20500.0
2014-10-14 11:30:00,199.23,199.7,199.02,199.36,28200.0,199.23,199.7,199.02,199.36,28200.0
2014-10-14 11:35:00,199.33,199.74,199.23,199.5,28500.0,199.33,199.74,199.23,199.5,28500.0
2014-10-14 11:40:00,199.3,201.06,199.11,201.06,55800.0,199.3,201.06,199.11,201.06,55800.0
2014-10-14 11:45:00,201.0,201.04,200.01,200.18,44100.0,201.0,201.04,200.01,200.18,44100.0
2014-10-14 11:50:00,200.29,201.44,200.17,201.39,45300.0,200.29,201.44,200.17,201.39,45300.0
2014-10-14 11:55:00,201.45,201.82,201.09,201.55,49000.0,201.45,201.82,201.09,201.55,49000.0
2014-10-14 12:00:00,201.55,201.7,201.17,201.7,27800.0,201.55,201.7,201.17,201.7,27800.0
2014-10-14 12:05:00,201.74,202.0,201.54,201.67,21200.0,201.74,202.0,201.54,201.67,21200.0
2014-10-14 12:10:00,201.64,201.64,200.5,201.0,38900.0,201.64,201.64,200.5,201.0,38900.0
2014-10-14 12:15:00,201.07,201.15,200.4,200.4,16700.0,201.07,201.15,200.4,200.4,16700.0
2014-10-14 12:20:00,200.55,200.57,199.22,199.77,27500.0,200.55,200.57,199.22,199.77,27500.0
2014-10-14 12:25:00,199.77,200.46,199.62,200.45,21900.0,199.77,200.46,199.62,200.45,21900.0
2014-10-14 12:30:00,200.41,200.48,199.64,199.98,25400.0,200.41,200.48,199.64,199.98,25400.0
2014-10-14 12:35:00,200.03,200.68,199.84,200.46,14900.0,200.03,200.68,199.84,200.46,14900.0
2014-10-14 12:40:00,200.38,200.68,200.18,200.6,17800.0,200.38,200.68,200.18,200.6,17800.0
2014-10-14 12:45:00,200.6,200.83,200.45,200.8,15500.0,200.6,200.83,200.45,200.8,15500.0
2014-10-14 12:50:00,200.69,200.85,200.34,200.6,11100.0,200.69,200.85,200.34,200.6,11100.0
2014-10-14 12:55:00,200.42,200.67,200.31,200.59,9000.0,200.42,200.67,200.31,200.59,9000.0
2014-10-14 13:00:00,200.59,200.59,200.02,200.32,11500.0,200.59,200.59,200.02,200.32,11500.0
2014-10-14 13:05:00,200.38,200.65,200.02,200.19,11800.0,200.38,200.65,200.02,200.19,11800.0
2014-10-14 13:10:00,200.21,201.37,200.21,201.11,43500.0,200.21,201.37,200.21,201.11,43500.0
2014-10-14 13:15:00,201.17,201.48,201.16,201.45,21500.0,201.17,201.48,201.16,201.45,21500.0
2014-10-14 13:20:00,201.3,201.3,200.7,200.83,40600.0,201.3,201.3,200.7,200.83,40600.0
2014-10-14 13:25:00,200.74,201.07,200.23,200.44,15300.0,200.74,201.07,200.23,200.44,15300.0
2014-10-14 13:30:00,200.62,200.88,200.44,200.88,8500.0,200.62,200.88,200.44,200.88,8500.0
2014-10-14 13:35:00,200.87,200.97,200.01,200.28,21500.0,200.87,200.97,200.01,200.28,21500.0
2014-10-14 13:40:00,200.28,200.4,199.42,199.44,44200.0,200.28,200.4,199.42,199.44,44200.0
2014-10-14 13:45:00,199.31,199.31,198.62,199.17,33000.0,199.31,199.31,198.62,199.17,33000.0
2014-10-14 13:50:00,199.21,199.59,199.01,199.16,20400.0,199.21,199.59,199.01,199.16,20400.0
2014-10-14 13:55:00,199.32,199.51,198.96,199.51,12000.0,199.32,199.51,198.96,199.51,12000.0
2014-10-14 14:00:00,199.55,200.41,199.5,199.81,67400.0,199.55,200.41,199.5,199.81,67400.0
2014-10-14 14:05:00,199.7,199.83,199.34,199.46,12300.0,199.7,199.83,199.34,199.46,12300.0
2014-10-14 14:10:00,199.43,200.15,199.43,199.81,12200.0,199.43,200.15,199.43,199.81,12200.0
2014-10-14 14:15:00,199.78,199.91,199.21,199.37,8800.0,199.78,199.91,199.21,199.37,8800.0
2014-10-14 14:20:00,199.34,199.5,198.3,198.38,15100.0,199.34,199.5,198.3,198.38,15100.0
2014-10-14 14:25:00,198.37,198.4,198.0,198.18,30200.0,198.37,198.4,198.0,198.18,30200.0
2014-10-14 14:30:00,198.18,198.52,197.9,197.9,18300.0,198.18,198.52,197.9,197.9,18300.0
2014-10-14 14:35:00,198.0,198.81,198.0,198.81,11300.0,198.0,198.81,198.0,198.81,11300.0
2014-10-14 14:40:00,198.76,199.66,198.69,199.62,27800.0,198.76,199.66,198.69,199.62,27800.0
2014-10-14 14:45:00,199.88,200.0,199.55,199.74,17000.0,199.88,200.0,199.55,199.74,17000.0
2014-10-14 14:50:00,199.82,200.1,199.1,199.19,17600.0,199.82,200.1,199.1,199.19,17600.0
2014-10-14 14:55:00,199.32,199.76,199.11,199.56,18100.0,199.32,199.76,199.11,199.56,18100.0
2014-10-14 15:00:00,199.58,200.2,199.38,199.54,12400.0,199.58,200.2,199.38,199.54,12400.0
2014-10-14 15:05:00,199.34,199.37,198.64,199.0,11100.0,199.34,199.37,198.64,199.0,11100.0
2014-10-14 15:10:00,198.94,199.63,198.8,199.11,14100.0,198.94,199.63,198.8,199.11,14100.0
2014-10-14 15:15:00,199.25,199.47,199.09,199.09,12600.0,199.25,199.47,199.09,199.09,12600.0
2014-10-14 15:20:00,199.14,199.27,198.29,198.78,29000.0,199.14,199.27,198.29,198.78,29000.0
2014-10-14 15:25:00,198.78,199.61,198.66,199.42,16100.0,198.78,199.61,198.66,199.42,16100.0
2014-10-14 15:30:00,199.5,199.5,198.66,198.72,13700.0,199.5,199.5,198.66,198.72,13700.0
2014-10-14 15:35:00,198.72,200.13,198.61,200.09,22000.0,198.72,200.13,198.61,200.09,22000.0
2014-10-14 15:40:00,200.13,200.27,199.26,199.26,46300.0,200.13,200.27,199.26,199.26,46300.0
2014-10-14 15:45:00,199.43,199.59,198.71,199.09,28800.0,199.43,199.59,198.71,199.09,28800.0
2014-10-14 15:50:00,199.29,199.79,199.2,199.36,100800.0,199.29,199.79,199.2,199.36,100800.0
2014-10-14 15:55:00,199.36,199.44,198.62,199.06,118800.0,199.36,199.44,198.62,199.06,118800.0
2014-10-15 09:30:00,195.43,196.0,194.5,194.86,174200.0,195.43,196.0,194.5,194.86,174200.0
2014-10-15 09:35:00,194.92,195.51,194.35,195.47,142800.0,194.92,195.51,194.35,195.47,142800.0
2014-10-15 09:40:00,195.38,196.99,194.31,196.82,100000.0,195.38,196.99,194.31,196.82,100000.0
2014-10-15 09:45:00,196.91,198.7,196.0,198.28,109400.0,196.91,198.7,196.0,198.28,109400.0
2014-10-15 09:50:00,198.41,198.62,197.26,198.03,72000.0,198.41,198.62,197.26,198.03,72000.0
2014-10-15 09:55:00,198.12,199.29,197.15,198.89,59700.0,198.12,199.29,197.15,198.89,59700.0
2014-10-15 10:00:00,198.88,201.94,198.84,201.26,100600.0,198.88,201.94,198.84,201.26,100600.0
2014-10-15 10:05:00,201.38,202.85,201.0,202.64,138500.0,201.38,202.85,201.0,202.64,138500.0
2014-10-15 10:10:00,202.64,202.99,202.18,202.68,91500.0,202.64,202.99,202.18,202.68,91500.0
2014-10-15 10:15:00,202.5,202.79,201.25,201.78,84400.0,202.5,202.79,201.25,201.78,84400.0
2014-10-15 10:20:00,201.98,203.87,201.62,203.06,98400.0,201.98,203.87,201.62,203.06,98400.0
2014-10-15 10:25:00,202.85,203.25,202.21,202.21,63300.0,202.85,203.25,202.21,202.21,63300.0
2014-10-15 10:30:00,202.23,203.16,201.61,202.25,67100.0,202.23,203.16,201.61,202.25,67100.0
2014-10-15 10:35:00,202.29,203.42,202.25,203.08,74700.0,202.29,203.42,202.25,203.08,74700.0
2014-10-15 10:40:00,203.19,203.52,202.0,202.21,43800.0,203.19,203.52,202.0,202.21,43800.0
2014-10-15 10:45:00,202.28,202.43,201.52,202.4,85400.0,202.28,202.43,201.52,202.4,85400.0
2014-10-15 10:50:00,202.34,203.48,201.71,202.17,73700.0,202.34,203.48,201.71,202.17,73700.0
2014-10-15 10:55:00,202.15,202.71,201.54,202.71,31800.0,202.15,202.71,201.54,202.71,31800.0
2014-10-15 11:00:00,202.69,203.18,201.35,202.79,40500.0,202.69,203.18,201.35,202.79,40500.0
2014-10-15 11:05:00,202.76,204.19,202.76,204.04,74400.0,202.76,204.19,202.76,204.04,74400.0
2014-10-15 11:10:00,203.92,204.47,203.11,203.59,55400.0,203.92,204.47,203.11,203.59,55400.0
2014-10-15 11:15:00,203.54,203.62,202.59,202.8,22000.0,203.54,203.62,202.59,202.8,22000.0
2014-10-15 11:20:00,202.85,202.86,201.68,202.03,86000.0,202.85,202.86,201.68,202.03,86000.0
2014-10-15 11:25:00,202.14,202.43,200.51,201.34,59700.0,202.14,202.43,200.51,201.34,59700.0
2014-10-15 11:30:00,201.32,202.35,199.57,200.47,97000.0,201.32,202.35,199.57,200.47,97000.0
2014-10-15 11:35:00,200.48,201.09,200.35,200.7,44800.0,200.48,201.09,200.35,200.7,44800.0
2014-10-15 11:40:00,200.81,200.86,199.85,200.49,46100.0,200.81,200.86,199.85,200.49,46100.0
2014-10-15 11:45:00,200.49,200.77,199.9,200.11,49600.0,200.49,200.77,199.9,200.11,49600.0
2014-10-15 11:50:00,200.05,201.47,199.3,201.13,87700.0,200.05,201.47,199.3,201.13,87700.0
2014-10-15 11:55:00,201.2,202.5,200.83,202.47,71600.0,201.2,202.5,200.83,202.47,71600.0
2014-10-15 12:00:00,202.35,202.36,201.69,202.27,43700.0,202.35,202.36,201.69,202.27,43700.0
2014-10-15 12:05:00,202.46,203.26,202.26,203.22,63100.0,202.46,203.26,202.26,203.22,63100.0
2014-10-15 12:10:00,203.04,203.1,201.66,201.66,39200.0,203.04,203.1,201.66,201.66,39200.0
2014-10-15 12:15:00,201.78,202.5,201.66,202.32,19300.0,201.78,202.5,201.66,202.32,19300.0
2014-10-15 12:20:00,202.27,202.66,202.0,202.3,40600.0,202.27,202.66,202.0,202.3,40600.0
2014-10-15 12:25:00,202.2,202.2,201.26,201.68,28900.0,202.2,202.2,201.26,201.68,28900.0
2014-10-15 12:30:00,201.78,201.83,201.17,201.47,35800.0,201.78,201.83,201.17,201.47,35800.0
2014-10-15 12:35:00,201.59,202.46,201.44,201.89,25900.0,201.59,202.46,201.44,201.89,25900.0
2014-10-15 12:40:00,201.76,201.9,200.02,200.02,70000.0,201.76,201.9,200.02,200.02,70000.0
2014-10-15 12:45:00,200.0,201.05,199.94,200.19,44500.0,200.0,201.05,199.94,200.19,44500.0
2014-10-15 12:50:00,200.12,200.56,199.6,200.4,32500.0,200.12,200.56,199.6,200.4,32500.0
2014-10-15 12:55:00,200.5,200.94,200.03,200.26,30200.0,200.5,200.94,200.03,200.26,30200.0
2014-10-15 13:00:00,200.42,200.89,200.14,200.35,38300.0,200.42,200.89,200.14,200.35,38300.0
2014-10-15 13:05:00,200.34,200.6,199.1,200.39,117600.0,200.34,200.6,199.1,200.39,117600.0
2014-10-15 13:10:00,200.33,200.68,199.17,199.2,28500.0,200.33,200.68,199.17,199.2,28500.0
2014-10-15 13:15:00,199.2,199.68,199.1,199.49,30200.0,199.2,199.68,199.1,199.49,30200.0
2014-10-15 13:20:00,199.3,199.34,198.23,198.48,50800.0,199.3,199.34,198.23,198.48,50800.0
2014-10-15 13:25:00,198.53,198.67,197.89,197.89,62800.0,198.53,198.67,197.89,197.89,62800.0
2014-10-15 13:30:00,198.01,199.38,198.01,199.38,32800.0,198.01,199.38,198.01,199.38,32800.0
2014-10-15 13:35:00,199.24,199.28,198.01,198.74,34800.0,199.24,199.28,198.01,198.74,34800.0
2014-10-15 13:40:00,198.62,199.67,198.61,199.37,48600.0,198.62,199.67,198.61,199.37,48600.0
2014-10-15 13:45:00,199.3,200.8,199.11,200.8,35900.0,199.3,200.8,199.11,200.8,35900.0
2014-10-15 13:50:00,200.89,201.99,200.46,201.99,66200.0,200.89,201.99,200.46,201.99,66200.0
2014-10-15 13:55:00,201.88,201.98,200.95,201.08,60800.0,201.88,201.98,200.95,201.08,60800.0
2014-10-15 14:00:00,201.11,201.58,200.5,201.33,53400.0,201.11,201.58,200.5,201.33,53400.0
2014-10-15 14:05:00,201.35,202.1,201.18,201.92,42300.0,201.35,202.1,201.18,201.92,42300.0
2014-10-15 14:10:00,201.81,202.5,201.73,202.18,37000.0,201.81,202.5,201.73,202.18,37000.0
2014-10-15 14:15:00,202.16,203.25,202.11,202.94,62500.0,202.16,203.25,202.11,202.94,62500.0
2014-10-15 14:20:00,202.82,203.09,202.53,202.53,57300.0,202.82,203.09,202.53,202.53,57300.0
2014-10-15 14:25:00,202.61,202.88,201.26,202.25,38400.0,202.61,202.88,201.26,202.25,38400.0
2014-10-15 14:30:00,202.34,202.82,202.15,202.53,12900.0,202.34,202.82,202.15,202.53,12900.0
2014-10-15 14:35:00,202.5,203.41,202.5,203.39,21600.0,202.5,203.41,202.5,203.39,21600.0
2014-10-15 14:40:00,203.49,203.5,202.7,203.01,51800.0,203.49,203.5,202.7,203.01,51800.0
2014-10-15 14:45:00,202.97,203.24,202.33,202.92,30000.0,202.97,203.24,202.33,202.92,30000.0
2014-10-15 14:50:00,203.09,203.69,203.09,203.4,40200.0,203.09,203.69,203.09,203.4,40200.0
2014-10-15 14:55:00,203.51,203.56,202.73,203.56,47900.0,203.51,203.56,202.73,203.56,47900.0
2014-10-15 15:00:00,203.56,204.19,203.25,203.94,84500.0,203.56,204.19,203.25,203.94,84500.0
2014-10-15 15:05:00,203.88,204.81,203.54,204.09,77600.0,203.88,204.81,203.54,204.09,77600.0
2014-10-15 15:10:00,204.22,204.67,203.82,203.89,90100.0,204.22,204.67,203.82,203.89,90100.0
2014-10-15 15:15:00,203.99,204.03,203.06,203.69,65500.0,203.99,204.03,203.06,203.69,65500.0
2014-10-15 15:20:00,203.95,204.21,203.51,203.88,32300.0,203.95,204.21,203.51,203.88,32300.0
2014-10-15 15:25:00,203.89,205.9,203.89,205.5,92900.0,203.89,205.9,203.89,205.5,92900.0
2014-10-15 15:30:00,205.41,205.99,205.33,205.66,82500.0,205.41,205.99,205.33,205.66,82500.0
2014-10-15 15:35:00,205.68,206.27,205.54,205.95,75200.0,205.68,206.27,205.54,205.95,75200.0
2014-10-15 15:40:00,205.95,206.01,205.25,205.72,82700.0,205.95,206.01,205.25,205.72,82700.0
2014-10-15 15:45:00,205.68,206.01,204.51,204.71,109400.0,205.68,206.01,204.51,204.71,109400.0
2014-10-15 15:50:00,204.69,205.62,204.62,205.6,104900.0,204.69,205.62,204.62,205.6,104900.0
2014-10-15 15:55:00,205.57,205.86,205.44,205.72,128000.0,205.57,205.86,205.44,205.72,128000.0
2014-10-16 09:30:00,203.5,205.72,202.73,205.43,172500.0,203.5,205.72,202.73,205.43,172500.0
2014-10-16 09:35:00,205.47,207.0,204.55,206.9,176900.0,205.47,207.0,204.55,206.9,176900.0
2014-10-16 09:40:00,206.88,207.75,204.64,204.86,173800.0,206.88,207.75,204.64,204.86,173800.0
2014-10-16 09:45:00,204.81,204.89,203.5,204.3,106400.0,204.81,204.89,203.5,204.3,106400.0
2014-10-16 09:50:00,204.35,207.15,204.3,206.5,143400.0,204.35,207.15,204.3,206.5,143400.0
2014-10-16 09:55:00,206.53,208.4,206.39,208.05,105200.0,206.53,208.4,206.39,208.05,105200.0
2014-10-16 10:00:00,208.04,208.2,207.19,207.98,143400.0,208.04,208.2,207.19,207.98,143400.0
2014-10-16 10:05:00,207.91,208.3,206.74,207.96,116000.0,207.91,208.3,206.74,207.96,116000.0
2014-10-16 10:10:00,208.1,208.1,206.58,206.68,69900.0,208.1,208.1,206.58,206.68,69900.0
2014-10-16 10:15:00,206.67,207.03,205.47,206.24,56200.0,206.67,207.03,205.47,206.24,56200.0
2014-10-16 10:20:00,206.5,208.74,206.25,208.25,104800.0,206.5,208.74,206.25,208.25,104800.0
2014-10-16 10:25:00,208.26,208.39,207.4,207.96,75500.0,208.26,208.39,207.4,207.96,75500.0
2014-10-16 10:30:00,207.9,208.63,207.11,208.38,33400.0,207.9,208.63,207.11,208.38,33400.0
2014-10-16 10:35:00,208.44,208.77,207.63,208.33,60600.0,208.44,208.77,207.63,208.33,60600.0
2014-10-16 10:40:00,208.38,209.87,207.53,209.87,62000.0,208.38,209.87,207.53,209.87,62000.0
2014-10-16 10:45:00,209.9,211.16,209.71,210.86,141400.0,209.9,211.16,209.71,210.86,141400.0
2014-10-16 10:50:00,210.96,213.8,210.64,212.58,169200.0,210.96,213.8,210.64,212.58,169200.0
2014-10-16 10:55:00,212.51,213.1,211.78,212.1,85600.0,212.51,213.1,211.78,212.1,85600.0
2014-10-16 11:00:00,212.0,212.08,211.09,211.11,61400.0,212.0,212.08,211.09,211.11,61400.0
2014-10-16 11:05:00,211.07,211.92,210.55,211.83,61700.0,211.07,211.92,210.55,211.83,61700.0
2014-10-16 11:10:00,211.75,212.78,211.44,212.46,98100.0,211.75,212.78,211.44,212.46,98100.0
2014-10-16 11:15:00,212.61,213.6,212.37,213.52,98500.0,212.61,213.6,212.37,213.52,98500.0
2014-10-16 11:20:00,213.5,214.4,213.39,214.2,94100.0,213.5,214.4,213.39,214.2,94100.0
2014-10-16 11:25:00,214.19,214.3,212.5,213.93,51100.0,214.19,214.3,212.5,213.93,51100.0
2014-10-16 11:30:00,213.79,214.13,213.02,213.04,46300.0,213.79,214.13,213.02,213.04,46300.0
2014-10-16 11:35:00,213.18,213.19,212.15,212.32,44200.0,213.18,213.19,212.15,212.32,44200.0
2014-10-16 11:40:00,212.22,212.96,212.12,212.22,47000.0,212.22,212.96,212.12,212.22,47000.0
2014-10-16 11:45:00,212.25,212.36,210.4,210.41,35300.0,212.25,212.36,210.4,210.41,35300.0
2014-10-16 11:50:00,210.48,211.44,210.27,210.97,26200.0,210.48,211.44,210.27,210.97,26200.0
2014-10-16 11:55:00,210.83,212.22,210.65,212.18,46400.0,210.83,212.22,210.65,212.18,46400.0
2014-10-16 12:00:00,212.06,212.21,210.6,210.95,33300.0,212.06,212.21,210.6,210.95,33300.0
2014-10-16 12:05:00,210.81,211.28,210.35,210.45,43400.0,210.81,211.28,210.35,210.45,43400.0
2014-10-16 12:10:00,210.58,211.34,210.25,211.09,42600.0,210.58,211.34,210.25,211.09,42600.0
2014-10-16 12:15:00,211.11,211.57,210.54,211.57,72800.0,211.11,211.57,210.54,211.57,72800.0
2014-10-16 12:20:00,211.37,212.0,211.03,211.82,117500.0,211.37,212.0,211.03,211.82,117500.0
2014-10-16 12:25:00,211.69,211.78,210.65,211.06,31000.0,211.69,211.78,210.65,211.06,31000.0
2014-10-16 12:30:00,210.98,211.44,210.3,210.94,28400.0,210.98,211.44,210.3,210.94,28400.0
2014-10-16 12:35:00,210.94,211.0,210.08,210.8,35900.0,210.94,211.0,210.08,210.8,35900.0
2014-10-16 12:40:00,210.88,211.37,210.62,210.71,26400.0,210.88,211.37,210.62,210.71,26400.0
2014-10-16 12:45:00,211.04,211.79,210.83,211.5,25500.0,211.04,211.79,210.83,211.5,25500.0
2014-10-16 12:50:00,211.57,212.0,211.04,212.0,39400.0,211.57,212.0,211.04,212.0,39400.0
2014-10-16 12:55:00,211.98,213.0,211.89,212.93,53900.0,211.98,213.0,211.89,212.93,53900.0
2014-10-16 13:00:00,212.8,213.8,212.8,213.52,39300.0,212.8,213.8,212.8,213.52,39300.0
2014-10-16 13:05:00,213.61,213.84,212.9,213.74,49800.0,213.61,213.84,212.9,213.74,49800.0
2014-10-16 13:10:00,213.83,214.08,213.38,213.68,67500.0,213.83,214.08,213.38,213.68,67500.0
2014-10-16 13:15:00,213.61,214.27,213.23,214.25,64300.0,213.61,214.27,213.23,214.25,64300.0
2014-10-16 13:20:00,214.24,214.29,213.09,213.37,39100.0,214.24,214.29,213.09,213.37,39100.0
2014-10-16 13:25:00,213.51,214.1,213.09,213.57,28900.0,213.51,214.1,213.09,213.57,28900.0
2014-10-16 13:30:00,213.55,214.14,213.27,213.82,52100.0,213.55,214.14,213.27,213.82,52100.0
2014-10-16 13:35:00,213.87,214.27,213.5,214.21,31400.0,213.87,214.27,213.5,214.21,31400.0
2014-10-16 13:40:00,214.14,214.29,213.91,214.1,24200.0,214.14,214.29,213.91,214.1,24200.0
2014-10-16 13:45:00,214.13,214.25,213.07,213.44,24600.0,214.13,214.25,213.07,213.44,24600.0
2014-10-16 13:50:00,213.5,213.53,212.18,212.42,29000.0,213.5,213.53,212.18,212.42,29000.0
2014-10-16 13:55:00,212.69,213.33,212.69,212.88,67000.0,212.69,213.33,212.69,212.88,67000.0
2014-10-16 14:00:00,213.02,213.21,212.5,212.79,33900.0,213.02,213.21,212.5,212.79,33900.0
2014-10-16 14:05:00,212.87,213.5,212.79,213.03,38800.0,212.87,213.5,212.79,213.03,38800.0
2014-10-16 14:10:00,213.15,213.24,212.15,212.3,31700.0,213.15,213.24,212.15,212.3,31700.0
2014-10-16 14:15:00,212.49,213.26,212.39,212.77,36900.0,212.49,213.26,212.39,212.77,36900.0
2014-10-16 14:20:00,212.73,213.06,212.34,212.99,27000.0,212.73,213.06,212.34,212.99,27000.0
2014-10-16 14:25:00,212.97,213.47,212.63,212.92,36200.0,212.97,213.47,212.63,212.92,36200.0
2014-10-16 14:30:00,212.91,213.27,212.7,212.79,23000.0,212.91,213.27,212.7,212.79,23000.0
2014-10-16 14:35:00,212.75,213.12,212.41,212.95,25800.0,212.75,213.12,212.41,212.95,25800.0
2014-10-16 14:40:00,212.86,212.93,212.26,212.61,25300.0,212.86,212.93,212.26,212.61,25300.0
2014-10-16 14:45:00,212.52,212.98,212.11,212.18,28100.0,212.52,212.98,212.11,212.18,28100.0
2014-10-16 14:50:00,212.19,213.0,212.0,212.5,37800.0,212.19,213.0,212.0,212.5,37800.0
2014-10-16 14:55:00,212.54,213.18,212.38,212.7,37800.0,212.54,213.18,212.38,212.7,37800.0
2014-10-16 15:00:00,212.64,213.33,212.47,212.69,33300.0,212.64,213.33,212.47,212.69,33300.0
2014-10-16 15:05:00,212.69,213.11,212.14,213.07,44900.0,212.69,213.11,212.14,213.07,44900.0
2014-10-16 15:10:00,212.92,213.33,212.63,213.26,48500.0,212.92,213.33,212.63,213.26,48500.0
2014-10-16 15:15:00,213.23,213.6,212.72,212.72,48500.0,213.23,213.6,212.72,212.72,48500.0
2014-10-16 15:20:00,212.82,213.31,212.71,212.94,27900.0,212.82,213.31,212.71,212.94,27900.0
2014-10-16 15:25:00,212.9,213.3,212.72,213.28,53300.0,212.9,213.3,212.72,213.28,53300.0
2014-10-16 15:30:00,213.23,213.28,212.67,212.81,73400.0,213.23,213.28,212.67,212.81,73400.0
2014-10-16 15:35:00,212.85,212.97,212.0,212.19,49400.0,212.85,212.97,212.0,212.19,49400.0
2014-10-16 15:40:00,212.15,212.33,211.73,211.98,47200.0,212.15,212.33,211.73,211.98,47200.0
2014-10-16 15:45:00,211.98,212.5,211.8,212.43,70800.0,211.98,212.5,211.8,212.43,70800.0
2014-10-16 15:50:00,212.37,212.45,211.88,212.0,92800.0,212.37,212.45,211.88,212.0,92800.0
2014-10-16 15:55:00,212.0,212.03,211.15,211.28,182400.0,212.0,212.03,211.15,211.28,182400.0
2014-10-17 09:30:00,214.22,217.47,214.2,216.31,294000.0,214.22,217.47,214.2,216.31,294000.0
2014-10-17 09:35:00,216.73,216.87,215.25,216.01,116000.0,216.73,216.87,215.25,216.01,116000.0
2014-10-17 09:40:00,215.95,216.45,215.4,215.59,83400.0,215.95,216.45,215.4,215.59,83400.0
2014-10-17 09:45:00,215.64,216.21,215.59,215.74,107600.0,215.64,216.21,215.59,215.74,107600.0
2014-10-17 09:50:00,215.87,216.15,215.73,215.91,59500.0,215.87,216.15,215.73,215.91,59500.0
2014-10-17 09:55:00,215.84,216.58,215.59,216.15,107300.0,215.84,216.58,215.59,216.15,107300.0
2014-10-17 10:00:00,216.12,216.61,215.94,216.4,98000.0,216.12,216.61,215.94,216.4,98000.0
2014-10-17 10:05:00,216.43,217.32,216.23,217.03,137700.0,216.43,217.32,216.23,217.03,137700.0
2014-10-17 10:10:00,216.98,217.1,216.27,216.51,82500.0,216.98,217.1,216.27,216.51,82500.0
2014-10-17 10:15:00,216.47,216.89,216.44,216.73,62200.0,216.47,216.89,216.44,216.73,62200.0
2014-10-17 10:20:00,216.7,216.73,216.18,216.42,42600.0,216.7,216.73,216.18,216.42,42600.0
2014-10-17 10:25:00,216.54,216.82,216.33,216.72,37500.0,216.54,216.82,216.33,216.72,37500.0
2014-10-17 10:30:00,216.72,216.74,215.79,215.8,59000.0,216.72,216.74,215.79,215.8,59000.0
2014-10-17 10:35:00,215.79,216.04,214.98,215.26,63600.0,215.79,216.04,214.98,215.26,63600.0
2014-10-17 10:40:00,215.3,215.56,215.0,215.23,39600.0,215.3,215.56,215.0,215.23,39600.0
2014-10-17 10:45:00,215.26,215.53,214.95,214.96,59400.0,215.26,215.53,214.95,214.96,59400.0
2014-10-17 10:50:00,215.02,215.32,214.86,215.04,48400.0,215.02,215.32,214.86,215.04,48400.0
2014-10-17 10:55:00,215.01,215.14,214.45,214.46,53900.0,215.01,215.14,214.45,214.46,53900.0
2014-10-17 11:00:00,214.61,214.75,214.31,214.42,42900.0,214.61,214.75,214.31,214.42,42900.0
2014-10-17 11:05:00,214.49,214.49,213.7,213.78,56600.0,214.49,214.49,213.7,213.78,56600.0
2014-10-17 11:10:00,213.72,214.27,213.7,213.88,34300.0,213.72,214.27,213.7,213.88,34300.0
2014-10-17 11:15:00,213.82,214.74,213.81,214.56,73900.0,213.82,214.74,213.81,214.56,73900.0
2014-10-17 11:20:00,214.6,215.11,214.55,215.02,38900.0,214.6,215.11,214.55,215.02,38900.0
2014-10-17 11:25:00,215.05,215.18,214.61,214.77,15400.0,215.05,215.18,214.61,214.77,15400.0
2014-10-17 11:30:00,214.75,214.81,214.04,214.25,14200.0,214.75,214.81,214.04,214.25,14200.0
2014-10-17 11:35:00,214.22,214.53,214.11,214.43,17000.0,214.22,214.53,214.11,214.43,17000.0
2014-10-17 11:40:00,214.43,214.43,214.04,214.04,11400.0,214.43,214.43,214.04,214.04,11400.0
2014-10-17 11:45:00,214.05,214.52,214.0,214.05,31700.0,214.05,214.52,214.0,214.05,31700.0
2014-10-17 11:50:00,214.0,214.05,213.2,213.24,45900.0,214.0,214.05,213.2,213.24,45900.0
2014-10-17 11:55:00,213.25,213.55,211.92,212.42,86700.0,213.25,213.55,211.92,212.42,86700.0
2014-10-17 12:00:00,212.3,214.07,212.3,213.96,65100.0,212.3,214.07,212.3,213.96,65100.0
2014-10-17 12:05:00,213.95,215.9,213.88,214.63,76700.0,213.95,215.9,213.88,214.63,76700.0
2014-10-17 12:10:00,214.88,215.1,214.29,215.1,43200.0,214.88,215.1,214.29,215.1,43200.0
2014-10-17 12:15:00,215.02,215.18,214.56,214.66,36000.0,215.02,215.18,214.56,214.66,36000.0
2014-10-17 12:20:00,214.7,214.79,214.04,214.04,16300.0,214.7,214.79,214.04,214.04,16300.0
2014-10-17 12:25:00,214.09,214.25,213.88,213.94,30200.0,214.09,214.25,213.88,213.94,30200.0
2014-10-17 12:30:00,213.94,214.48,213.83,213.83,11800.0,213.94,214.48,213.83,213.83,11800.0
2014-10-17 12:35:00,214.02,214.14,213.3,213.3,14800.0,214.02,214.14,213.3,213.3,14800.0
2014-10-17 12:40:00,213.32,213.84,213.19,213.38,44200.0,213.32,213.84,213.19,213.38,44200.0
2014-10-17 12:45:00,213.49,213.71,213.12,213.63,17200.0,213.49,213.71,213.12,213.63,17200.0
2014-10-17 12:50:00,213.78,213.78,212.9,212.9,23400.0,213.78,213.78,212.9,212.9,23400.0
2014-10-17 12:55:00,212.99,213.59,212.68,213.31,69900.0,212.99,213.59,212.68,213.31,69900.0
2014-10-17 13:00:00,213.4,213.91,213.3,213.41,13600.0,213.4,213.91,213.3,213.41,13600.0
2014-10-17 13:05:00,213.4,213.53,212.3,212.36,25800.0,213.4,213.53,212.3,212.36,25800.0
2014-10-17 13:10:00,212.42,212.42,211.65,212.03,33700.0,212.42,212.42,211.65,212.03,33700.0
2014-10-17 13:15:00,212.08,212.75,212.08,212.66,22300.0,212.08,212.75,212.08,212.66,22300.0
2014-10-17 13:20:00,212.69,212.85,212.35,212.63,23800.0,212.69,212.85,212.35,212.63,23800.0
2014-10-17 13:25:00,212.62,213.02,212.34,212.44,20100.0,212.62,213.02,212.34,212.44,20100.0
2014-10-17 13:30:00,212.4,212.94,212.3,212.61,7800.0,212.4,212.94,212.3,212.61,7800.0
2014-10-17 13:35:00,212.53,213.09,212.53,212.94,16300.0,212.53,213.09,212.53,212.94,16300.0
2014-10-17 13:40:00,213.0,213.59,212.82,213.39,14300.0,213.0,213.59,212.82,213.39,14300.0
2014-10-17 13:45:00,213.35,213.8,213.2,213.33,35600.0,213.35,213.8,213.2,213.33,35600.0
2014-10-17 13:50:00,213.4,213.63,212.74,213.0,27000.0,213.4,213.63,212.74,213.0,27000.0
2014-10-17 13:55:00,212.99,213.04,212.5,213.02,10300.0,212.99,213.04,212.5,213.02,10300.0
2014-10-17 14:00:00,212.8,212.8,212.08,212.34,12000.0,212.8,212.8,212.08,212.34,12000.0
2014-10-17 14:05:00,212.37,212.54,211.76,211.86,39100.0,212.37,212.54,211.76,211.86,39100.0
2014-10-17 14:10:00,211.87,212.39,211.75,212.3,26600.0,211.87,212.39,211.75,212.3,26600.0
2014-10-17 14:15:00,212.16,212.49,211.8,211.8,69200.0,212.16,212.49,211.8,211.8,69200.0
2014-10-17 14:20:00,211.77,212.18,211.6,212.07,30700.0,211.77,212.18,211.6,212.07,30700.0
2014-10-17 14:25:00,212.0,212.17,211.51,211.94,34900.0,212.0,212.17,211.51,211.94,34900.0
2014-10-17 14:30:00,211.94,212.27,211.56,211.81,30000.0,211.94,212.27,211.56,211.81,30000.0
2014-10-17 14:35:00,211.79,211.79,211.28,211.35,15200.0,211.79,211.79,211.28,211.35,15200.0
2014-10-17 14:40:00,211.46,212.26,211.31,212.13,32700.0,211.46,212.26,211.31,212.13,32700.0
2014-10-17 14:45:00,212.2,212.53,211.85,211.85,12700.0,212.2,212.53,211.85,211.85,12700.0
2014-10-17 14:50:00,211.96,211.97,211.49,211.74,6900.0,211.96,211.97,211.49,211.74,6900.0
2014-10-17 14:55:00,211.8,211.81,211.39,211.75,13400.0,211.8,211.81,211.39,211.75,13400.0
2014-10-17 15:00:00,211.87,211.87,210.57,210.64,39100.0,211.87,211.87,210.57,210.64,39100.0
2014-10-17 15:05:00,210.63,211.16,210.4,210.45,42500.0,210.63,211.16,210.4,210.45,42500.0
2014-10-17 15:10:00,210.48,211.66,210.46,211.51,47800.0,210.48,211.66,210.46,211.51,47800.0
2014-10-17 15:15:00,211.54,211.62,211.07,211.5,26300.0,211.54,211.62,211.07,211.5,26300.0
2014-10-17 15:20:00,211.5,211.86,211.42,211.81,31900.0,211.5,211.86,211.42,211.81,31900.0
2014-10-17 15:25:00,211.82,212.11,211.79,212.06,25800.0,211.82,212.11,211.79,212.06,25800.0
2014-10-17 15:30:00,212.09,212.37,211.94,212.19,29400.0,212.09,212.37,211.94,212.19,29400.0
2014-10-17 15:35:00,212.17,212.45,212.03,212.38,41300.0,212.17,212.45,212.03,212.38,41300.0
2014-10-17 15:40:00,212.42,212.75,212.4,212.64,55000.0,212.42,212.75,212.4,212.64,55000.0
2014-10-17 15:45:00,212.64,212.79,212.46,212.53,42900.0,212.64,212.79,212.46,212.53,42900.0
2014-10-17 15:50:00,212.53,212.55,212.06,212.13,49400.0,212.53,212.55,212.06,212.13,49400.0
2014-10-17 15:55:00,212.13,212.28,211.57,211.65,107800.0,212.13,212.28,211.57,211.65,107800.0
2014-10-20 09:30:00,212.35,212.93,211.2,212.87,76600.0,212.35,212.93,211.2,212.87,76600.0
2014-10-20 09:35:00,212.57,214.93,212.53,213.86,81900.0,212.57,214.93,212.53,213.86,81900.0
2014-10-20 09:40:00,213.89,214.33,212.68,214.33,55300.0,213.89,214.33,212.68,214.33,55300.0
2014-10-20 09:45:00,214.09,214.49,212.01,212.68,46600.0,214.09,214.49,212.01,212.68,46600.0
2014-10-20 09:50:00,212.73,213.45,212.3,212.94,66000.0,212.73,213.45,212.3,212.94,66000.0
2014-10-20 09:55:00,212.91,213.93,212.71,213.7,29500.0,212.91,213.93,212.71,213.7,29500.0
2014-10-20 10:00:00,213.79,214.35,213.7,214.09,39600.0,213.79,214.35,213.7,214.09,39600.0
2014-10-20 10:05:00,214.17,214.68,213.4,213.59,66200.0,214.17,214.68,213.4,213.59,66200.0
2014-10-20 10:10:00,213.77,214.28,213.74,213.85,25300.0,213.77,214.28,213.74,213.85,25300.0
2014-10-20 10:15:00,213.76,214.2,213.6,213.81,9600.0,213.76,214.2,213.6,213.81,9600.0
2014-10-20 10:20:00,213.78,214.47,213.75,214.47,25500.0,213.78,214.47,213.75,214.47,25500.0
2014-10-20 10:25:00,214.33,214.63,214.05,214.06,22300.0,214.33,214.63,214.05,214.06,22300.0
2014-10-20 10:30:00,214.08,214.29,213.5,213.64,29900.0,214.08,214.29,213.5,213.64,29900.0
2014-10-20 10:35:00,213.5,214.34,213.5,214.05,16300.0,213.5,214.34,213.5,214.05,16300.0
2014-10-20 10:40:00,214.05,214.6,213.92,214.49,18900.0,214.05,214.6,213.92,214.49,18900.0
2014-10-20 10:45:00,214.49,214.49,213.73,213.83,13400.0,214.49,214.49,213.73,213.83,13400.0
2014-10-20 10:50:00,213.66,213.7,213.25,213.53,21400.0,213.66,213.7,213.25,213.53,21400.0
2014-10-20 10:55:00,213.57,214.12,213.44,213.84,10500.0,213.57,214.12,213.44,213.84,10500.0
2014-10-20 11:00:00,213.8,213.8,212.81,213.06,19400.0,213.8,213.8,212.81,213.06,19400.0
2014-10-20 11:05:00,213.19,213.55,213.14,213.36,13000.0,213.19,213.55,213.14,213.36,13000.0
2014-10-20 11:10:00,213.46,213.81,212.83,213.58,14900.0,213.46,213.81,212.83,213.58,14900.0
2014-10-20 11:15:00,213.52,213.79,213.36,213.64,13500.0,213.52,213.79,213.36,213.64,13500.0
2014-10-20 11:20:00,213.78,213.78,213.34,213.52,20700.0,213.78,213.78,213.34,213.52,20700.0
2014-10-20 11:25:00,213.64,213.81,213.29,213.76,13000.0,213.64,213.81,213.29,213.76,13000.0
2014-10-20 11:30:00,213.75,213.84,213.41,213.77,17600.0,213.75,213.84,213.41,213.77,17600.0
2014-10-20 11:35:00,213.75,213.89,213.46,213.68,9800.0,213.75,213.89,213.46,213.68,9800.0
2014-10-20 11:40:00,213.62,213.83,213.51,213.62,11900.0,213.62,213.83,213.51,213.62,11900.0
2014-10-20 11:45:00,213.76,213.87,213.47,213.54,4600.0,213.76,213.87,213.47,213.54,4600.0
2014-10-20 11:50:00,213.72,213.74,213.44,213.64,3200.0,213.72,213.74,213.44,213.64,3200.0
2014-10-20 11:55:00,213.61,213.7,213.19,213.49,6500.0,213.61,213.7,213.19,213.49,6500.0
2014-10-20 12:00:00,213.64,213.77,213.28,213.74,7600.0,213.64,213.77,213.28,213.74,7600.0
2014-10-20 12:05:00,213.77,213.95,213.57,213.87,19000.0,213.77,213.95,213.57,213.87,19000.0
2014-10-20 12:10:00,213.71,214.15,213.71,213.96,23700.0,213.71,214.15,213.71,213.96,23700.0
2014-10-20 12:15:00,214.14,214.48,214.07,214.42,12100.0,214.14,214.48,214.07,214.42,12100.0
2014-10-20 12:20:00,214.48,215.2,214.42,215.07,57000.0,214.48,215.2,214.42,215.07,57000.0
2014-10-20 12:25:00,214.89,215.02,214.63,214.85,57100.0,214.89,215.02,214.63,214.85,57100.0
2014-10-20 12:30:00,214.76,214.95,214.28,214.95,32100.0,214.76,214.95,214.28,214.95,32100.0
2014-10-20 12:35:00,214.99,214.99,214.38,214.46,20100.0,214.99,214.99,214.38,214.46,20100.0
2014-10-20 12:40:00,214.4,214.5,214.09,214.25,19900.0,214.4,214.5,214.09,214.25,19900.0
2014-10-20 12:45:00,214.33,214.5,214.17,214.38,10200.0,214.33,214.5,214.17,214.38,10200.0
2014-10-20 12:50:00,214.55,214.84,214.4,214.84,13000.0,214.55,214.84,214.4,214.84,13000.0
2014-10-20 12:55:00,214.64,214.96,214.31,214.69,16900.0,214.64,214.96,214.31,214.69,16900.0
2014-10-20 13:00:00,214.59,214.83,214.03,214.4,16500.0,214.59,214.83,214.03,214.4,16500.0
2014-10-20 13:05:00,214.36,214.46,214.05,214.38,6200.0,214.36,214.46,214.05,214.38,6200.0
2014-10-20 13:10:00,214.34,214.63,214.16,214.27,17400.0,214.34,214.63,214.16,214.27,17400.0
2014-10-20 13:15:00,214.3,214.49,214.16,214.46,10600.0,214.3,214.49,214.16,214.46,10600.0
2014-10-20 13:20:00,214.43,214.58,214.4,214.58,9000.0,214.43,214.58,214.4,214.58,9000.0
2014-10-20 13:25:00,214.56,215.15,214.38,214.98,35700.0,214.56,215.15,214.38,214.98,35700.0
2014-10-20 13:30:00,214.96,215.43,214.96,215.36,26500.0,214.96,215.43,214.96,215.36,26500.0
2014-10-20 13:35:00,215.31,215.38,215.08,215.2,16000.0,215.31,215.38,215.08,215.2,16000.0
2014-10-20 13:40:00,215.23,215.3,215.1,215.12,16700.0,215.23,215.3,215.1,215.12,16700.0
2014-10-20 13:45:00,215.21,215.29,214.88,215.12,30200.0,215.21,215.29,214.88,215.12,30200.0
2014-10-20 13:50:00,215.05,215.28,215.0,215.21,14300.0,215.05,215.28,215.0,215.21,14300.0
2014-10-20 13:55:00,215.21,215.57,215.18,215.2,20100.0,215.21,215.57,215.18,215.2,20100.0
2014-10-20 14:00:00,215.25,215.82,215.1,215.63,31700.0,215.25,215.82,215.1,215.63,31700.0
2014-10-20 14:05:00,215.6,215.88,215.53,215.77,20000.0,215.6,215.88,215.53,215.77,20000.0
2014-10-20 14:10:00,215.8,215.95,215.64,215.93,23300.0,215.8,215.95,215.64,215.93,23300.0
2014-10-20 14:15:00,215.91,216.0,215.75,215.82,30300.0,215.91,216.0,215.75,215.82,30300.0
2014-10-20 14:20:00,215.85,216.0,215.7,215.89,19600.0,215.85,216.0,215.7,215.89,19600.0
2014-10-20 14:25:00,215.9,215.99,215.41,215.64,16500.0,215.9,215.99,215.41,215.64,16500.0
2014-10-20 14:30:00,215.64,215.81,215.48,215.65,20100.0,215.64,215.81,215.48,215.65,20100.0
2014-10-20 14:35:00,215.59,216.08,215.59,215.97,30100.0,215.59,216.08,215.59,215.97,30100.0
2014-10-20 14:40:00,216.02,216.46,215.95,216.2,27600.0,216.02,216.46,215.95,216.2,27600.0
2014-10-20 14:45:00,216.22,216.28,215.95,216.19,11600.0,216.22,216.28,215.95,216.19,11600.0
2014-10-20 14:50:00,216.15,216.31,215.95,216.31,8900.0,216.15,216.31,215.95,216.31,8900.0
2014-10-20 14:55:00,216.4,216.4,216.12,216.28,9300.0,216.4,216.4,216.12,216.28,9300.0
2014-10-20 15:00:00,216.36,217.0,216.3,216.82,55200.0,216.36,217.0,216.3,216.82,55200.0
2014-10-20 15:05:00,216.81,217.07,216.64,216.81,87500.0,216.81,217.07,216.64,216.81,87500.0
2014-10-20 15:10:00,216.84,216.99,216.68,216.81,29800.0,216.84,216.99,216.68,216.81,29800.0
2014-10-20 15:15:00,216.82,216.93,216.6,216.68,30400.0,216.82,216.93,216.6,216.68,30400.0
2014-10-20 15:20:00,216.72,216.79,216.41,216.76,32300.0,216.72,216.79,216.41,216.76,32300.0
2014-10-20 15:25:00,216.68,216.74,216.44,216.57,38200.0,216.68,216.74,216.44,216.57,38200.0
2014-10-20 15:30:00,216.54,216.8,216.4,216.79,25900.0,216.54,216.8,216.4,216.79,25900.0
2014-10-20 15:35:00,216.8,216.81,216.5,216.51,30300.0,216.8,216.81,216.5,216.51,30300.0
2014-10-20 15:40:00,216.5,216.66,216.26,216.45,37600.0,216.5,216.66,216.26,216.45,37600.0
2014-10-20 15:45:00,216.41,216.62,216.3,216.6,44900.0,216.41,216.62,216.3,216.6,44900.0
2014-10-20 15:50:00,216.61,216.94,216.61,216.84,53900.0,216.61,216.94,216.61,216.84,53900.0
2014-10-20 15:55:00,216.84,216.87,216.58,216.62,78700.0,216.84,216.87,216.58,216.62,78700.0
2014-10-21 09:30:00,218.08,219.61,218.0,219.19,189500.0,218.08,219.61,218.0,219.19,189500.0
2014-10-21 09:35:00,218.9,219.9,218.53,218.85,167500.0,218.9,219.9,218.53,218.85,167500.0
2014-10-21 09:40:00,218.82,219.24,218.54,219.02,56100.0,218.82,219.24,218.54,219.02,56100.0
2014-10-21 09:45:00,219.19,219.53,218.51,219.45,71500.0,219.19,219.53,218.51,219.45,71500.0
2014-10-21 09:50:00,219.49,219.98,219.43,219.5,77700.0,219.49,219.98,219.43,219.5,77700.0
2014-10-21 09:55:00,219.69,219.69,219.32,219.47,42900.0,219.69,219.69,219.32,219.47,42900.0
2014-10-21 10:00:00,219.42,219.65,218.82,218.96,49500.0,219.42,219.65,218.82,218.96,49500.0
2014-10-21 10:05:00,219.08,219.47,218.93,219.3,33400.0,219.08,219.47,218.93,219.3,33400.0
2014-10-21 10:10:00,219.19,219.29,218.86,219.06,26500.0,219.19,219.29,218.86,219.06,26500.0
2014-10-21 10:15:00,219.16,219.2,218.53,218.78,43100.0,219.16,219.2,218.53,218.78,43100.0
2014-10-21 10:20:00,218.71,219.0,218.16,218.83,58500.0,218.71,219.0,218.16,218.83,58500.0
2014-10-21 10:25:00,218.96,219.28,218.85,219.07,33800.0,218.96,219.28,218.85,219.07,33800.0
2014-10-21 10:30:00,219.11,219.28,218.78,219.28,41700.0,219.11,219.28,218.78,219.28,41700.0
2014-10-21 10:35:00,219.28,219.55,219.1,219.1,44100.0,219.28,219.55,219.1,219.1,44100.0
2014-10-21 10:40:00,219.09,219.5,218.78,219.5,25300.0,219.09,219.5,218.78,219.5,25300.0
2014-10-21 10:45:00,219.5,219.5,218.99,219.29,37400.0,219.5,219.5,218.99,219.29,37400.0
2014-10-21 10:50:00,219.14,219.26,218.82,219.07,23600.0,219.14,219.26,218.82,219.07,23600.0
2014-10-21 10:55:00,218.99,219.11,218.75,218.88,18000.0,218.99,219.11,218.75,218.88,18000.0
2014-10-21 11:00:00,219.0,219.49,218.8,219.4,12900.0,219.0,219.49,218.8,219.4,12900.0
2014-10-21 11:05:00,219.48,219.56,219.11,219.27,23600.0,219.48,219.56,219.11,219.27,23600.0
2014-10-21 11:10:00,219.23,219.31,219.0,219.12,23100.0,219.23,219.31,219.0,219.12,23100.0
2014-10-21 11:15:00,219.14,219.4,219.1,219.19,12100.0,219.14,219.4,219.1,219.19,12100.0
2014-10-21 11:20:00,219.23,219.23,218.87,218.91,17700.0,219.23,219.23,218.87,218.91,17700.0
2014-10-21 11:25:00,219.04,219.19,218.83,219.03,16200.0,219.04,219.19,218.83,219.03,16200.0
2014-10-21 11:30:00,219.06,219.15,218.55,218.82,21800.0,219.06,219.15,218.55,218.82,21800.0
2014-10-21 11:35:00,218.9,219.3,218.85,218.93,37400.0,218.9,219.3,218.85,218.93,37400.0
2014-10-21 11:40:00,218.86,219.54,218.86,219.4,17700.0,218.86,219.54,218.86,219.4,17700.0
2014-10-21 11:45:00,219.41,219.77,219.41,219.69,25200.0,219.41,219.77,219.41,219.69,25200.0
2014-10-21 11:50:00,219.65,219.78,219.33,219.33,41300.0,219.65,219.78,219.33,219.33,41300.0
2014-10-21 11:55:00,219.35,219.6,219.26,219.44,18200.0,219.35,219.6,219.26,219.44,18200.0
2014-10-21 12:00:00,219.44,219.51,219.08,219.17,19100.0,219.44,219.51,219.08,219.17,19100.0
2014-10-21 12:05:00,219.26,219.55,218.82,219.33,31800.0,219.26,219.55,218.82,219.33,31800.0
2014-10-21 12:10:00,219.36,219.67,219.34,219.51,15000.0,219.36,219.67,219.34,219.51,15000.0
2014-10-21 12:15:00,219.59,219.77,219.41,219.66,32500.0,219.59,219.77,219.41,219.66,32500.0
2014-10-21 12:20:00,219.69,219.84,219.6,219.71,14600.0,219.69,219.84,219.6,219.71,14600.0
2014-10-21 12:25:00,219.72,219.89,219.55,219.66,16000.0,219.72,219.89,219.55,219.66,16000.0
2014-10-21 12:30:00,219.84,220.25,219.67,220.04,68000.0,219.84,220.25,219.67,220.04,68000.0
2014-10-21 12:35:00,220.14,222.27,220.14,222.07,145900.0,220.14,222.27,220.14,222.07,145900.0
2014-10-21 12:40:00,222.12,222.33,221.77,221.87,95600.0,222.12,222.33,221.77,221.87,95600.0
2014-10-21 12:45:00,221.96,222.22,221.68,221.91,53400.0,221.96,222.22,221.68,221.91,53400.0
2014-10-21 12:50:00,221.97,222.02,221.6,221.79,36500.0,221.97,222.02,221.6,221.79,36500.0
2014-10-21 12:55:00,221.8,222.0,221.51,221.62,53500.0,221.8,222.0,221.51,221.62,53500.0
2014-10-21 13:00:00,221.7,222.03,221.44,222.03,38300.0,221.7,222.03,221.44,222.03,38300.0
2014-10-21 13:05:00,221.94,222.4,221.86,222.0,49700.0,221.94,222.4,221.86,222.0,49700.0
2014-10-21 13:10:00,222.05,222.19,221.85,222.0,35100.0,222.05,222.19,221.85,222.0,35100.0
2014-10-21 13:15:00,221.95,222.15,221.86,221.93,19300.0,221.95,222.15,221.86,221.93,19300.0
2014-10-21 13:20:00,221.95,222.07,221.32,221.4,40000.0,221.95,222.07,221.32,221.4,40000.0
2014-10-21 13:25:00,221.55,221.68,221.26,221.45,31000.0,221.55,221.68,221.26,221.45,31000.0
2014-10-21 13:30:00,221.49,222.22,221.24,222.02,26700.0,221.49,222.22,221.24,222.02,26700.0
2014-10-21 13:35:00,222.02,222.18,221.6,221.62,21800.0,222.02,222.18,221.6,221.62,21800.0
2014-10-21 13:40:00,221.72,222.03,221.37,221.76,22000.0,221.72,222.03,221.37,221.76,22000.0
2014-10-21 13:45:00,221.83,222.19,221.62,222.01,22200.0,221.83,222.19,221.62,222.01,22200.0
2014-10-21 13:50:00,221.98,222.15,221.81,221.87,14100.0,221.98,222.15,221.81,221.87,14100.0
2014-10-21 13:55:00,221.97,222.19,221.89,222.11,10600.0,221.97,222.19,221.89,222.11,10600.0
2014-10-21 14:00:00,222.18,222.18,221.82,221.94,31400.0,222.18,222.18,221.82,221.94,31400.0
2014-10-21 14:05:00,221.9,222.23,221.9,222.14,21900.0,221.9,222.23,221.9,222.14,21900.0
2014-10-21 14:10:00,222.19,222.29,221.94,222.26,21400.0,222.19,222.29,221.94,222.26,21400.0
2014-10-21 14:15:00,222.24,223.0,222.17,222.58,56100.0,222.24,223.0,222.17,222.58,56100.0
2014-10-21 14:20:00,222.58,222.63,222.04,222.19,24300.0,222.58,222.63,222.04,222.19,24300.0
2014-10-21 14:25:00,222.31,222.98,221.92,222.89,42300.0,222.31,222.98,221.92,222.89,42300.0
2014-10-21 14:30:00,222.85,223.32,222.73,223.21,50400.0,222.85,223.32,222.73,223.21,50400.0
2014-10-21 14:35:00,223.12,223.33,222.92,223.22,42900.0,223.12,223.33,222.92,223.22,42900.0
2014-10-21 14:40:00,223.17,223.41,222.98,223.18,37100.0,223.17,223.41,222.98,223.18,37100.0
2014-10-21 14:45:00,223.01,223.23,222.79,223.0,45100.0,223.01,223.23,222.79,223.0,45100.0
2014-10-21 14:50:00,223.0,223.4,222.72,223.0,43900.0,223.0,223.4,222.72,223.0,43900.0
2014-10-21 14:55:00,222.95,223.24,222.76,223.05,34900.0,222.95,223.24,222.76,223.05,34900.0
2014-10-21 15:00:00,223.06,223.63,222.82,223.46,40800.0,223.06,223.63,222.82,223.46,40800.0
2014-10-21 15:05:00,223.63,223.95,223.5,223.75,51600.0,223.63,223.95,223.5,223.75,51600.0
2014-10-21 15:10:00,223.72,223.83,223.42,223.42,29200.0,223.72,223.83,223.42,223.42,29200.0
2014-10-21 15:15:00,223.47,223.48,223.0,223.22,31600.0,223.47,223.48,223.0,223.22,31600.0
2014-10-21 15:20:00,223.31,223.48,222.84,222.97,43900.0,223.31,223.48,222.84,222.97,43900.0
2014-10-21 15:25:00,223.04,223.36,222.8,223.13,41200.0,223.04,223.36,222.8,223.13,41200.0
2014-10-21 15:30:00,223.2,223.24,222.55,222.67,42300.0,223.2,223.24,222.55,222.67,42300.0
2014-10-21 15:35:00,222.65,222.79,222.01,222.01,62600.0,222.65,222.79,222.01,222.01,62600.0
2014-10-21 15:40:00,222.01,222.66,221.8,222.25,45400.0,222.01,222.66,221.8,222.25,45400.0
2014-10-21 15:45:00,222.31,222.43,222.23,222.36,41800.0,222.31,222.43,222.23,222.36,41800.0
2014-10-21 15:50:00,222.4,222.47,221.98,222.13,71200.0,222.4,222.47,221.98,222.13,71200.0
2014-10-21 15:55:00,222.16,222.47,221.72,222.34,115400.0,222.16,222.47,221.72,222.34,115400.0
2014-10-22 09:30:00,224.14,224.21,222.2,222.63,96300.0,224.14,224.21,222.2,222.63,96300.0
2014-10-22 09:35:00,222.64,222.78,220.05,221.23,111500.0,222.64,222.78,220.05,221.23,111500.0
2014-10-22 09:40:00,221.6,221.91,220.91,221.89,37000.0,221.6,221.91,220.91,221.89,37000.0
2014-10-22 09:45:00,221.89,223.15,221.73,222.25,55700.0,221.89,223.15,221.73,222.25,55700.0
2014-10-22 09:50:00,222.24,223.88,222.09,222.71,34800.0,222.24,223.88,222.09,222.71,34800.0
2014-10-22 09:55:00,222.8,223.5,222.74,223.5,35800.0,222.8,223.5,222.74,223.5,35800.0
2014-10-22 10:00:00,223.5,223.8,222.75,222.99,31700.0,223.5,223.8,222.75,222.99,31700.0
2014-10-22 10:05:00,223.01,223.2,221.75,221.97,41500.0,223.01,223.2,221.75,221.97,41500.0
2014-10-22 10:10:00,222.06,222.85,221.94,222.65,27600.0,222.06,222.85,221.94,222.65,27600.0
2014-10-22 10:15:00,222.55,222.75,222.03,222.27,52500.0,222.55,222.75,222.03,222.27,52500.0
2014-10-22 10:20:00,222.26,223.0,221.7,222.5,35400.0,222.26,223.0,221.7,222.5,35400.0
2014-10-22 10:25:00,222.44,223.14,222.32,222.76,21300.0,222.44,223.14,222.32,222.76,21300.0
2014-10-22 10:30:00,222.77,223.03,222.25,222.76,13600.0,222.77,223.03,222.25,222.76,13600.0
2014-10-22 10:35:00,222.63,222.92,222.36,222.66,12400.0,222.63,222.92,222.36,222.66,12400.0
2014-10-22 10:40:00,222.64,222.87,222.52,222.67,28000.0,222.64,222.87,222.52,222.67,28000.0
2014-10-22 10:45:00,222.64,222.9,222.35,222.35,39900.0,222.64,222.9,222.35,222.35,39900.0
2014-10-22 10:50:00,222.36,222.65,222.35,222.52,21700.0,222.36,222.65,222.35,222.52,21700.0
2014-10-22 10:55:00,222.53,222.53,221.72,222.0,45500.0,222.53,222.53,221.72,222.0,45500.0
2014-10-22 11:00:00,221.79,222.33,221.6,221.6,20900.0,221.79,222.33,221.6,221.6,20900.0
2014-10-22 11:05:00,221.69,222.14,221.53,222.08,30400.0,221.69,222.14,221.53,222.08,30400.0
2014-10-22 11:10:00,222.11,222.37,221.85,221.85,23200.0,222.11,222.37,221.85,221.85,23200.0
2014-10-22 11:15:00,221.8,221.84,221.37,221.37,29700.0,221.8,221.84,221.37,221.37,29700.0
2014-10-22 11:20:00,221.36,221.53,221.18,221.43,28600.0,221.36,221.53,221.18,221.43,28600.0
2014-10-22 11:25:00,221.3,221.57,221.29,221.52,22400.0,221.3,221.57,221.29,221.52,22400.0
2014-10-22 11:30:00,221.51,221.67,221.36,221.56,21300.0,221.51,221.67,221.36,221.56,21300.0
2014-10-22 11:35:00,221.53,221.69,221.34,221.34,21700.0,221.53,221.69,221.34,221.34,21700.0
2014-10-22 11:40:00,221.34,221.63,221.34,221.5,13900.0,221.34,221.63,221.34,221.5,13900.0
2014-10-22 11:45:00,221.49,221.68,221.25,221.34,13800.0,221.49,221.68,221.25,221.34,13800.0
2014-10-22 11:50:00,221.5,221.5,221.11,221.11,8500.0,221.5,221.5,221.11,221.11,8500.0
2014-10-22 11:55:00,221.11,221.24,221.0,221.01,22100.0,221.11,221.24,221.0,221.01,22100.0
2014-10-22 12:00:00,221.03,221.43,221.03,221.32,15900.0,221.03,221.43,221.03,221.32,15900.0
2014-10-22 12:05:00,221.29,221.3,220.8,221.03,18200.0,221.29,221.3,220.8,221.03,18200.0
2014-10-22 12:10:00,221.08,221.11,220.57,220.65,18100.0,221.08,221.11,220.57,220.65,18100.0
2014-10-22 12:15:00,220.57,220.63,220.0,220.12,36100.0,220.57,220.63,220.0,220.12,36100.0
2014-10-22 12:20:00,220.04,220.62,220.03,220.44,16200.0,220.04,220.62,220.03,220.44,16200.0
2014-10-22 12:25:00,220.45,220.45,220.13,220.17,6900.0,220.45,220.45,220.13,220.17,6900.0
2014-10-22 12:30:00,220.15,220.33,220.03,220.15,19000.0,220.15,220.33,220.03,220.15,19000.0
2014-10-22 12:35:00,220.19,220.36,219.67,219.72,41800.0,220.19,220.36,219.67,219.72,41800.0
2014-10-22 12:40:00,219.65,219.74,219.2,219.3,29900.0,219.65,219.74,219.2,219.3,29900.0
2014-10-22 12:45:00,219.37,220.0,219.29,219.35,26400.0,219.37,220.0,219.29,219.35,26400.0
2014-10-22 12:50:00,219.3,219.64,219.2,219.59,26700.0,219.3,219.64,219.2,219.59,26700.0
2014-10-22 12:55:00,219.49,220.84,219.49,220.68,22000.0,219.49,220.84,219.49,220.68,22000.0
2014-10-22 13:00:00,220.66,221.0,220.5,220.92,19000.0,220.66,221.0,220.5,220.92,19000.0
2014-10-22 13:05:00,220.89,221.07,220.51,220.88,7300.0,220.89,221.07,220.51,220.88,7300.0
2014-10-22 13:10:00,220.89,221.07,220.62,220.76,6400.0,220.89,221.07,220.62,220.76,6400.0
2014-10-22 13:15:00,220.74,221.0,220.46,220.54,8600.0,220.74,221.0,220.46,220.54,8600.0
2014-10-22 13:20:00,220.74,220.74,220.11,220.12,4000.0,220.74,220.74,220.11,220.12,4000.0
2014-10-22 13:25:00,220.07,220.32,219.69,219.75,20500.0,220.07,220.32,219.69,219.75,20500.0
2014-10-22 13:30:00,219.8,220.13,219.58,219.97,13700.0,219.8,220.13,219.58,219.97,13700.0
2014-10-22 13:35:00,220.03,220.54,220.03,220.25,8200.0,220.03,220.54,220.03,220.25,8200.0
2014-10-22 13:40:00,220.24,220.5,220.11,220.12,18800.0,220.24,220.5,220.11,220.12,18800.0
2014-10-22 13:45:00,220.21,220.22,219.58,219.61,12800.0,220.21,220.22,219.58,219.61,12800.0
2014-10-22 13:50:00,219.65,220.05,219.64,220.05,9700.0,219.65,220.05,219.64,220.05,9700.0
2014-10-22 13:55:00,220.0,220.0,219.02,219.2,24900.0,220.0,220.0,219.02,219.2,24900.0
2014-10-22 14:00:00,219.22,219.32,219.0,219.2,15700.0,219.22,219.32,219.0,219.2,15700.0
2014-10-22 14:05:00,219.15,219.6,219.08,219.48,12300.0,219.15,219.6,219.08,219.48,12300.0
2014-10-22 14:10:00,219.36,219.74,219.36,219.49,12500.0,219.36,219.74,219.36,219.49,12500.0
2014-10-22 14:15:00,219.47,219.7,219.35,219.7,6500.0,219.47,219.7,219.35,219.7,6500.0
2014-10-22 14:20:00,219.59,219.61,218.96,219.01,19500.0,219.59,219.61,218.96,219.01,19500.0
2014-10-22 14:25:00,219.07,219.51,218.92,219.25,20200.0,219.07,219.51,218.92,219.25,20200.0
2014-10-22 14:30:00,219.33,219.41,218.7,218.76,42600.0,219.33,219.41,218.7,218.76,42600.0
2014-10-22 14:35:00,218.77,219.01,218.4,218.45,24500.0,218.77,219.01,218.4,218.45,24500.0
2014-10-22 14:40:00,218.51,219.14,218.25,219.05,20300.0,218.51,219.14,218.25,219.05,20300.0
2014-10-22 14:45:00,219.16,219.48,218.98,219.25,8000.0,219.16,219.48,218.98,219.25,8000.0
2014-10-22 14:50:00,219.19,219.27,218.84,219.14,10400.0,219.19,219.27,218.84,219.14,10400.0
2014-10-22 14:55:00,219.14,219.7,218.92,219.66,16500.0,219.14,219.7,218.92,219.66,16500.0
2014-10-22 15:00:00,219.71,220.13,219.53,220.13,21900.0,219.71,220.13,219.53,220.13,21900.0
2014-10-22 15:05:00,220.16,220.23,219.88,220.0,33800.0,220.16,220.23,219.88,220.0,33800.0
2014-10-22 15:10:00,219.99,220.19,219.62,219.83,16900.0,219.99,220.19,219.62,219.83,16900.0
2014-10-22 15:15:00,219.83,220.13,219.76,219.96,13000.0,219.83,220.13,219.76,219.96,13000.0
2014-10-22 15:20:00,219.92,220.02,219.7,219.92,20400.0,219.92,220.02,219.7,219.92,20400.0
2014-10-22 15:25:00,219.93,219.97,219.69,219.75,14000.0,219.93,219.97,219.69,219.75,14000.0
2014-10-22 15:30:00,219.78,219.84,219.48,219.63,36300.0,219.78,219.84,219.48,219.63,36300.0
2014-10-22 15:35:00,219.71,219.88,219.24,219.64,24600.0,219.71,219.88,219.24,219.64,24600.0
2014-10-22 15:40:00,219.61,219.69,219.1,219.1,25600.0,219.61,219.69,219.1,219.1,25600.0
2014-10-22 15:45:00,219.12,219.2,218.85,219.05,40400.0,219.12,219.2,218.85,219.05,40400.0
2014-10-22 15:50:00,219.16,219.85,219.14,219.84,41300.0,219.16,219.85,219.14,219.84,41300.0
2014-10-22 15:55:00,219.81,219.81,219.08,219.24,67900.0,219.81,219.81,219.08,219.24,67900.0
2014-10-23 09:30:00,220.2,221.65,220.11,220.76,92300.0,220.2,221.65,220.11,220.76,92300.0
2014-10-23 09:35:00,220.76,220.77,220.04,220.2,67900.0,220.76,220.77,220.04,220.2,67900.0
2014-10-23 09:40:00,220.34,220.76,219.73,220.04,81400.0,220.34,220.76,219.73,220.04,81400.0
2014-10-23 09:45:00,220.09,220.51,219.73,220.07,32800.0,220.09,220.51,219.73,220.07,32800.0
2014-10-23 09:50:00,220.07,220.41,219.94,220.35,41100.0,220.07,220.41,219.94,220.35,41100.0
2014-10-23 09:55:00,220.32,220.63,220.19,220.5,56600.0,220.32,220.63,220.19,220.5,56600.0
2014-10-23 10:00:00,220.31,221.25,220.22,220.73,64800.0,220.31,221.25,220.22,220.73,64800.0
2014-10-23 10:05:00,220.77,221.67,220.75,221.0,51500.0,220.77,221.67,220.75,221.0,51500.0
2014-10-23 10:10:00,221.09,221.3,220.66,221.24,47000.0,221.09,221.3,220.66,221.24,47000.0
2014-10-23 10:15:00,221.33,221.59,220.8,220.95,55700.0,221.33,221.59,220.8,220.95,55700.0
2014-10-23 10:20:00,220.92,221.41,220.92,221.18,37900.0,220.92,221.41,220.92,221.18,37900.0
2014-10-23 10:25:00,221.15,221.36,221.0,221.2,18700.0,221.15,221.36,221.0,221.2,18700.0
2014-10-23 10:30:00,221.21,221.4,221.01,221.15,15500.0,221.21,221.4,221.01,221.15,15500.0
2014-10-23 10:35:00,221.27,221.45,221.16,221.35,42000.0,221.27,221.45,221.16,221.35,42000.0
2014-10-23 10:40:00,221.31,222.13,221.31,221.85,61400.0,221.31,222.13,221.31,221.85,61400.0
2014-10-23 10:45:00,221.99,222.22,221.85,222.1,61000.0,221.99,222.22,221.85,222.1,61000.0
2014-10-23 10:50:00,222.14,222.5,222.0,222.22,17200.0,222.14,222.5,222.0,222.22,17200.0
2014-10-23 10:55:00,222.22,222.41,222.05,222.05,10600.0,222.22,222.41,222.05,222.05,10600.0
2014-10-23 11:00:00,222.19,222.24,221.68,221.86,17100.0,222.19,222.24,221.68,221.86,17100.0
2014-10-23 11:05:00,221.81,222.07,221.8,221.9,17200.0,221.81,222.07,221.8,221.9,17200.0
2014-10-23 11:10:00,221.88,221.96,221.64,221.69,34000.0,221.88,221.96,221.64,221.69,34000.0
2014-10-23 11:15:00,221.69,221.74,221.2,221.59,56000.0,221.69,221.74,221.2,221.59,56000.0
2014-10-23 11:20:00,221.59,221.8,221.26,221.55,15300.0,221.59,221.8,221.26,221.55,15300.0
2014-10-23 11:25:00,221.55,221.63,221.19,221.19,19300.0,221.55,221.63,221.19,221.19,19300.0
2014-10-23 11:30:00,221.27,221.45,221.16,221.19,21300.0,221.27,221.45,221.16,221.19,21300.0
2014-10-23 11:35:00,221.1,221.12,220.8,220.97,45400.0,221.1,221.12,220.8,220.97,45400.0
2014-10-23 11:40:00,221.04,221.36,220.98,221.06,32100.0,221.04,221.36,220.98,221.06,32100.0
2014-10-23 11:45:00,221.11,221.28,220.86,221.01,25500.0,221.11,221.28,220.86,221.01,25500.0
2014-10-23 11:50:00,221.12,221.42,221.12,221.3,21200.0,221.12,221.42,221.12,221.3,21200.0
2014-10-23 11:55:00,221.36,221.45,221.14,221.14,22300.0,221.36,221.45,221.14,221.14,22300.0
2014-10-23 12:00:00,221.14,221.46,220.99,221.25,29500.0,221.14,221.46,220.99,221.25,29500.0
2014-10-23 12:05:00,221.32,221.4,221.15,221.35,28500.0,221.32,221.4,221.15,221.35,28500.0
2014-10-23 12:10:00,221.36,221.43,221.27,221.27,17500.0,221.36,221.43,221.27,221.27,17500.0
2014-10-23 12:15:00,221.23,221.5,221.13,221.48,20200.0,221.23,221.5,221.13,221.48,20200.0
2014-10-23 12:20:00,221.34,221.57,221.21,221.41,14100.0,221.34,221.57,221.21,221.41,14100.0
2014-10-23 12:25:00,221.42,221.5,221.18,221.47,20000.0,221.42,221.5,221.18,221.47,20000.0
2014-10-23 12:30:00,221.35,221.35,220.82,221.01,25100.0,221.35,221.35,220.82,221.01,25100.0
2014-10-23 12:35:00,220.99,220.99,220.55,220.65,12500.0,220.99,220.99,220.55,220.65,12500.0
2014-10-23 12:40:00,220.71,220.71,220.0,220.22,23900.0,220.71,220.71,220.0,220.22,23900.0
2014-10-23 12:45:00,220.16,220.16,219.4,219.48,47800.0,220.16,220.16,219.4,219.48,47800.0
2014-10-23 12:50:00,219.42,219.57,219.26,219.26,42100.0,219.42,219.57,219.26,219.26,42100.0
2014-10-23 12:55:00,219.24,219.27,218.1,218.1,84800.0,219.24,219.27,218.1,218.1,84800.0
2014-10-23 13:00:00,218.12,218.54,217.12,217.76,110400.0,218.12,218.54,217.12,217.76,110400.0
2014-10-23 13:05:00,217.66,218.89,217.6,218.89,91300.0,217.66,218.89,217.6,218.89,91300.0
2014-10-23 13:10:00,218.95,219.56,218.8,219.37,61200.0,218.95,219.56,218.8,219.37,61200.0
2014-10-23 13:15:00,219.22,219.34,218.51,218.77,35300.0,219.22,219.34,218.51,218.77,35300.0
2014-10-23 13:20:00,218.68,218.81,218.53,218.67,17100.0,218.68,218.81,218.53,218.67,17100.0
2014-10-23 13:25:00,218.71,219.32,218.71,219.32,25400.0,218.71,219.32,218.71,219.32,25400.0
2014-10-23 13:30:00,219.35,219.96,219.26,219.96,28100.0,219.35,219.96,219.26,219.96,28100.0
2014-10-23 13:35:00,219.9,219.99,219.4,219.74,14200.0,219.9,219.99,219.4,219.74,14200.0
2014-10-23 13:40:00,219.73,219.8,219.33,219.43,27900.0,219.73,219.8,219.33,219.43,27900.0
2014-10-23 13:45:00,219.44,219.62,219.15,219.32,11300.0,219.44,219.62,219.15,219.32,11300.0
2014-10-23 13:50:00,219.3,219.89,218.82,219.33,21200.0,219.3,219.89,218.82,219.33,21200.0
2014-10-23 13:55:00,219.49,219.62,219.39,219.5,11400.0,219.49,219.62,219.39,219.5,11400.0
2014-10-23 14:00:00,219.53,219.56,219.2,219.27,30700.0,219.53,219.56,219.2,219.27,30700.0
2014-10-23 14:05:00,219.33,219.39,219.17,219.23,27000.0,219.33,219.39,219.17,219.23,27000.0
2014-10-23 14:10:00,219.16,219.38,219.16,219.27,18400.0,219.16,219.38,219.16,219.27,18400.0
2014-10-23 14:15:00,219.3,219.41,219.23,219.41,26100.0,219.3,219.41,219.23,219.41,26100.0
2014-10-23 14:20:00,219.4,219.4,218.78,219.0,29600.0,219.4,219.4,218.78,219.0,29600.0
2014-10-23 14:25:00,219.15,219.22,218.88,218.94,15300.0,219.15,219.22,218.88,218.94,15300.0
2014-10-23 14:30:00,218.99,219.02,218.52,218.54,41200.0,218.99,219.02,218.52,218.54,41200.0
2014-10-23 14:35:00,218.54,218.54,218.18,218.18,28000.0,218.54,218.54,218.18,218.18,28000.0
2014-10-23 14:40:00,218.11,218.16,217.71,218.0,48400.0,218.11,218.16,217.71,218.0,48400.0
2014-10-23 14:45:00,218.03,218.38,217.93,218.0,24300.0,218.03,218.38,217.93,218.0,24300.0
2014-10-23 14:50:00,218.01,218.01,217.61,217.87,22300.0,218.01,218.01,217.61,217.87,22300.0
2014-10-23 14:55:00,217.88,218.01,217.3,217.83,46400.0,217.88,218.01,217.3,217.83,46400.0
2014-10-23 15:00:00,217.71,217.79,217.09,217.2,25800.0,217.71,217.79,217.09,217.2,25800.0
2014-10-23 15:05:00,217.07,217.46,216.92,217.41,44300.0,217.07,217.46,216.92,217.41,44300.0
2014-10-23 15:10:00,217.32,217.87,217.0,217.7,44800.0,217.32,217.87,217.0,217.7,44800.0
2014-10-23 15:15:00,217.7,218.17,217.63,217.88,33300.0,217.7,218.17,217.63,217.88,33300.0
2014-10-23 15:20:00,217.81,218.07,217.68,217.95,26400.0,217.81,218.07,217.68,217.95,26400.0
2014-10-23 15:25:00,217.87,217.94,217.5,217.69,26200.0,217.87,217.94,217.5,217.69,26200.0
2014-10-23 15:30:00,217.65,217.97,217.5,217.97,32000.0,217.65,217.97,217.5,217.97,32000.0
2014-10-23 15:35:00,218.0,218.1,217.41,217.48,41500.0,218.0,218.1,217.41,217.48,41500.0
2014-10-23 15:40:00,217.48,217.49,217.0,217.12,51300.0,217.48,217.49,217.0,217.12,51300.0
2014-10-23 15:45:00,217.12,217.3,217.04,217.17,49400.0,217.12,217.3,217.04,217.17,49400.0
2014-10-23 15:50:00,217.17,217.43,216.88,216.9,87900.0,217.17,217.43,216.88,216.9,87900.0
2014-10-23 15:55:00,216.91,217.05,216.52,217.03,101600.0,216.91,217.05,216.52,217.03,101600.0
2014-10-24 09:30:00,218.05,218.3,217.25,217.71,104000.0,218.05,218.3,217.25,217.71,104000.0
2014-10-24 09:35:00,218.17,218.17,216.48,216.94,87100.0,218.17,218.17,216.48,216.94,87100.0
2014-10-24 09:40:00,216.85,217.19,215.52,217.19,88800.0,216.85,217.19,215.52,217.19,88800.0
2014-10-24 09:45:00,217.02,217.19,216.3,217.11,31500.0,217.02,217.19,216.3,217.11,31500.0
2014-10-24 09:50:00,217.11,218.2,216.78,217.05,46900.0,217.11,218.2,216.78,217.05,46900.0
2014-10-24 09:55:00,217.16,218.1,216.92,216.92,30500.0,217.16,218.1,216.92,216.92,30500.0
2014-10-24 10:00:00,217.2,217.95,217.01,217.7,17900.0,217.2,217.95,217.01,217.7,17900.0
2014-10-24 10:05:00,217.5,217.97,217.0,217.97,18300.0,217.5,217.97,217.0,217.97,18300.0
2014-10-24 10:10:00,217.92,218.95,217.3,218.95,34300.0,217.92,218.95,217.3,218.95,34300.0
2014-10-24 10:15:00,218.98,219.5,218.82,219.35,45100.0,218.98,219.5,218.82,219.35,45100.0
2014-10-24 10:20:00,219.4,219.55,218.83,219.09,42200.0,219.4,219.55,218.83,219.09,42200.0
2014-10-24 10:25:00,219.17,219.42,218.38,218.85,28800.0,219.17,219.42,218.38,218.85,28800.0
2014-10-24 10:30:00,218.86,219.32,218.62,219.13,32400.0,218.86,219.32,218.62,219.13,32400.0
2014-10-24 10:35:00,219.25,219.31,218.6,218.74,15500.0,219.25,219.31,218.6,218.74,15500.0
2014-10-24 10:40:00,218.59,218.72,218.09,218.09,12400.0,218.59,218.72,218.09,218.09,12400.0
2014-10-24 10:45:00,218.2,218.92,218.0,218.81,43400.0,218.2,218.92,218.0,218.81,43400.0
2014-10-24 10:50:00,218.81,219.75,218.68,219.65,25300.0,218.81,219.75,218.68,219.65,25300.0
2014-10-24 10:55:00,219.75,219.9,219.55,219.67,34600.0,219.75,219.9,219.55,219.67,34600.0
2014-10-24 11:00:00,219.77,220.84,219.77,220.33,76300.0,219.77,220.84,219.77,220.33,76300.0
2014-10-24 11:05:00,220.4,220.49,219.88,220.18,31000.0,220.4,220.49,219.88,220.18,31000.0
2014-10-24 11:10:00,220.19,220.43,219.4,219.4,32500.0,220.19,220.43,219.4,219.4,32500.0
2014-10-24 11:15:00,219.4,220.07,219.4,219.6,25600.0,219.4,220.07,219.4,219.6,25600.0
2014-10-24 11:20:00,219.7,220.17,219.52,219.9,37800.0,219.7,220.17,219.52,219.9,37800.0
2014-10-24 11:25:00,219.92,219.99,219.25,219.33,16600.0,219.92,219.99,219.25,219.33,16600.0
2014-10-24 11:30:00,219.31,219.5,219.1,219.35,29900.0,219.31,219.5,219.1,219.35,29900.0
2014-10-24 11:35:00,219.33,220.74,219.33,220.7,42900.0,219.33,220.74,219.33,220.7,42900.0
2014-10-24 11:40:00,220.46,220.78,219.98,220.27,64500.0,220.46,220.78,219.98,220.27,64500.0
2014-10-24 11:45:00,220.11,220.5,219.91,220.37,23100.0,220.11,220.5,219.91,220.37,23100.0
2014-10-24 11:50:00,220.26,220.39,219.91,220.13,14400.0,220.26,220.39,219.91,220.13,14400.0
2014-10-24 11:55:00,220.17,220.7,219.93,220.36,41700.0,220.17,220.7,219.93,220.36,41700.0
2014-10-24 12:00:00,220.38,220.5,220.13,220.29,20200.0,220.38,220.5,220.13,220.29,20200.0
2014-10-24 12:05:00,220.3,220.45,220.01,220.22,18100.0,220.3,220.45,220.01,220.22,18100.0
2014-10-24 12:10:00,220.24,220.5,220.12,220.45,13200.0,220.24,220.5,220.12,220.45,13200.0
2014-10-24 12:15:00,220.41,220.9,220.35,220.63,42400.0,220.41,220.9,220.35,220.63,42400.0
2014-10-24 12:20:00,220.61,220.73,220.32,220.56,11200.0,220.61,220.73,220.32,220.56,11200.0
2014-10-24 12:25:00,220.63,220.77,220.48,220.69,17900.0,220.63,220.77,220.48,220.69,17900.0
2014-10-24 12:30:00,220.75,221.52,220.69,221.52,62300.0,220.75,221.52,220.69,221.52,62300.0
2014-10-24 12:35:00,221.62,221.78,221.5,221.68,50500.0,221.62,221.78,221.5,221.68,50500.0
2014-10-24 12:40:00,221.68,221.78,221.25,221.25,20500.0,221.68,221.78,221.25,221.25,20500.0
2014-10-24 12:45:00,221.25,221.56,221.15,221.45,20700.0,221.25,221.56,221.15,221.45,20700.0
2014-10-24 12:50:00,221.43,221.48,221.0,221.0,24900.0,221.43,221.48,221.0,221.0,24900.0
2014-10-24 12:55:00,221.04,221.5,221.01,221.42,17900.0,221.04,221.5,221.01,221.42,17900.0
2014-10-24 13:00:00,221.42,221.64,221.0,221.0,16300.0,221.42,221.64,221.0,221.0,16300.0
2014-10-24 13:05:00,220.92,221.54,220.92,221.41,6800.0,220.92,221.54,220.92,221.41,6800.0
2014-10-24 13:10:00,221.43,221.72,220.95,221.24,16300.0,221.43,221.72,220.95,221.24,16300.0
2014-10-24 13:15:00,221.16,221.25,220.77,220.88,17400.0,221.16,221.25,220.77,220.88,17400.0
2014-10-24 13:20:00,220.78,221.26,220.78,221.26,16400.0,220.78,221.26,220.78,221.26,16400.0
2014-10-24 13:25:00,221.26,221.48,221.26,221.44,8700.0,221.26,221.48,221.26,221.44,8700.0
2014-10-24 13:30:00,221.44,222.0,221.44,221.98,26900.0,221.44,222.0,221.44,221.98,26900.0
2014-10-24 13:35:00,221.98,222.2,221.82,222.2,28400.0,221.98,222.2,221.82,222.2,28400.0
2014-10-24 13:40:00,222.1,222.47,222.06,222.39,28000.0,222.1,222.47,222.06,222.39,28000.0
2014-10-24 13:45:00,222.46,222.51,221.84,221.92,24700.0,222.46,222.51,221.84,221.92,24700.0
2014-10-24 13:50:00,221.72,222.0,221.65,221.93,11100.0,221.72,222.0,221.65,221.93,11100.0
2014-10-24 13:55:00,221.93,221.98,221.43,221.67,14300.0,221.93,221.98,221.43,221.67,14300.0
2014-10-24 14:00:00,221.75,221.77,221.5,221.75,8600.0,221.75,221.77,221.5,221.75,8600.0
2014-10-24 14:05:00,221.75,221.8,221.45,221.72,17700.0,221.75,221.8,221.45,221.72,17700.0
2014-10-24 14:10:00,221.72,221.88,221.37,221.47,18100.0,221.72,221.88,221.37,221.47,18100.0
2014-10-24 14:15:00,221.53,221.68,221.43,221.55,19200.0,221.53,221.68,221.43,221.55,19200.0
2014-10-24 14:20:00,221.5,221.6,220.78,221.28,64700.0,221.5,221.6,220.78,221.28,64700.0
2014-10-24 14:25:00,221.28,221.28,220.78,220.8,20100.0,221.28,221.28,220.78,220.8,20100.0
2014-10-24 14:30:00,220.89,221.17,220.81,221.1,13500.0,220.89,221.17,220.81,221.1,13500.0
2014-10-24 14:35:00,221.12,221.19,220.85,221.06,16900.0,221.12,221.19,220.85,221.06,16900.0
2014-10-24 14:40:00,221.07,221.16,220.92,221.16,10200.0,221.07,221.16,220.92,221.16,10200.0
2014-10-24 14:45:00,221.15,221.8,221.15,221.75,19900.0,221.15,221.8,221.15,221.75,19900.0
2014-10-24 14:50:00,221.75,221.82,221.5,221.64,11600.0,221.75,221.82,221.5,221.64,11600.0
2014-10-24 14:55:00,221.55,222.0,221.55,221.93,10800.0,221.55,222.0,221.55,221.93,10800.0
2014-10-24 15:00:00,221.86,222.4,221.81,222.35,21700.0,221.86,222.4,221.81,222.35,21700.0
2014-10-24 15:05:00,222.3,222.4,221.98,222.4,21700.0,222.3,222.4,221.98,222.4,21700.0
2014-10-24 15:10:00,222.4,222.49,222.16,222.23,26300.0,222.4,222.49,222.16,222.23,26300.0
2014-10-24 15:15:00,222.24,222.31,221.88,221.98,22300.0,222.24,222.31,221.88,221.98,22300.0
2014-10-24 15:20:00,221.97,222.27,221.9,222.24,19700.0,221.97,222.27,221.9,222.24,19700.0
2014-10-24 15:25:00,222.29,222.48,222.17,222.41,21400.0,222.29,222.48,222.17,222.41,21400.0
2014-10-24 15:30:00,222.42,222.53,222.23,222.35,29400.0,222.42,222.53,222.23,222.35,29400.0
2014-10-24 15:35:00,222.38,222.66,222.28,222.46,33700.0,222.38,222.66,222.28,222.46,33700.0
2014-10-24 15:40:00,222.49,222.65,222.41,222.41,34600.0,222.49,222.65,222.41,222.41,34600.0
2014-10-24 15:45:00,222.56,222.81,222.44,222.72,80400.0,222.56,222.81,222.44,222.72,80400.0
2014-10-24 15:50:00,222.7,222.79,222.57,222.59,60000.0,222.7,222.79,222.57,222.59,60000.0
2014-10-24 15:55:00,222.59,222.75,222.46,222.54,116200.0,222.59,222.75,222.46,222.54,116200.0
2014-10-27 09:30:00,220.51,223.35,220.3,222.6,119800.0,220.51,223.35,220.3,222.6,119800.0
2014-10-27 09:35:00,222.57,223.23,222.37,223.0,91100.0,222.57,223.23,222.37,223.0,91100.0
2014-10-27 09:40:00,223.0,223.01,222.23,222.63,85300.0,223.0,223.01,222.23,222.63,85300.0
2014-10-27 09:45:00,222.49,222.71,221.48,221.48,59000.0,222.49,222.71,221.48,221.48,59000.0
2014-10-27 09:50:00,221.43,221.43,220.32,221.0,47400.0,221.43,221.43,220.32,221.0,47400.0
2014-10-27 09:55:00,221.01,221.53,220.73,220.93,23300.0,221.01,221.53,220.73,220.93,23300.0
2014-10-27 10:00:00,220.98,221.14,220.11,220.39,59400.0,220.98,221.14,220.11,220.39,59400.0
2014-10-27 10:05:00,220.35,221.25,220.07,221.25,59700.0,220.35,221.25,220.07,221.25,59700.0
2014-10-27 10:10:00,221.25,222.79,221.13,222.51,60800.0,221.25,222.79,221.13,222.51,60800.0
2014-10-27 10:15:00,222.58,223.15,221.88,222.8,87200.0,222.58,223.15,221.88,222.8,87200.0
2014-10-27 10:20:00,222.99,223.05,222.4,222.76,36400.0,222.99,223.05,222.4,222.76,36400.0
2014-10-27 10:25:00,222.74,223.01,221.96,222.45,32100.0,222.74,223.01,221.96,222.45,32100.0
2014-10-27 10:30:00,222.42,222.56,222.25,222.48,21100.0,222.42,222.56,222.25,222.48,21100.0
2014-10-27 10:35:00,222.4,223.11,222.25,222.8,21000.0,222.4,223.11,222.25,222.8,21000.0
2014-10-27 10:40:00,222.79,223.15,222.61,223.0,77800.0,222.79,223.15,222.61,223.0,77800.0
2014-10-27 10:45:00,222.89,223.04,222.22,222.23,59400.0,222.89,223.04,222.22,222.23,59400.0
2014-10-27 10:50:00,222.26,222.47,221.4,221.65,65200.0,222.26,222.47,221.4,221.65,65200.0
2014-10-27 10:55:00,221.65,221.87,221.0,221.33,50600.0,221.65,221.87,221.0,221.33,50600.0
2014-10-27 11:00:00,221.45,221.54,221.11,221.39,37100.0,221.45,221.54,221.11,221.39,37100.0
2014-10-27 11:05:00,221.39,221.68,221.19,221.26,24100.0,221.39,221.68,221.19,221.26,24100.0
2014-10-27 11:10:00,221.34,221.74,221.26,221.5,42000.0,221.34,221.74,221.26,221.5,42000.0
2014-10-27 11:15:00,221.5,221.64,220.8,221.03,33500.0,221.5,221.64,220.8,221.03,33500.0
2014-10-27 11:20:00,221.0,221.0,220.4,220.96,23900.0,221.0,221.0,220.4,220.96,23900.0
2014-10-27 11:25:00,220.96,221.01,220.59,220.89,13700.0,220.96,221.01,220.59,220.89,13700.0
2014-10-27 11:30:00,220.94,221.06,220.39,220.39,21800.0,220.94,221.06,220.39,220.39,21800.0
2014-10-27 11:35:00,220.33,220.53,220.18,220.5,25900.0,220.33,220.53,220.18,220.5,25900.0
2014-10-27 11:40:00,220.44,220.68,220.34,220.49,15000.0,220.44,220.68,220.34,220.49,15000.0
2014-10-27 11:45:00,220.65,220.75,220.47,220.47,7700.0,220.65,220.75,220.47,220.47,7700.0
2014-10-27 11:50:00,220.56,220.59,220.16,220.51,27500.0,220.56,220.59,220.16,220.51,27500.0
2014-10-27 11:55:00,220.44,220.58,220.4,220.47,25500.0,220.44,220.58,220.4,220.47,25500.0
2014-10-27 12:00:00,220.47,220.85,220.43,220.55,30800.0,220.47,220.85,220.43,220.55,30800.0
2014-10-27 12:05:00,220.59,220.66,220.45,220.51,16600.0,220.59,220.66,220.45,220.51,16600.0
2014-10-27 12:10:00,220.6,220.6,220.31,220.48,23300.0,220.6,220.6,220.31,220.48,23300.0
2014-10-27 12:15:00,220.46,220.5,220.32,220.5,20600.0,220.46,220.5,220.32,220.5,20600.0
2014-10-27 12:20:00,220.41,220.55,220.14,220.35,51800.0,220.41,220.55,220.14,220.35,51800.0
2014-10-27 12:25:00,220.38,220.54,220.18,220.31,25200.0,220.38,220.54,220.18,220.31,25200.0
2014-10-27 12:30:00,220.34,220.73,220.14,220.64,48000.0,220.34,220.73,220.14,220.64,48000.0
2014-10-27 12:35:00,220.76,220.87,220.62,220.78,14200.0,220.76,220.87,220.62,220.78,14200.0
2014-10-27 12:40:00,220.75,221.1,220.75,221.1,7600.0,220.75,221.1,220.75,221.1,7600.0
2014-10-27 12:45:00,221.1,221.5,220.74,221.23,23700.0,221.1,221.5,220.74,221.23,23700.0
2014-10-27 12:50:00,221.16,221.16,220.77,220.92,15600.0,221.16,221.16,220.77,220.92,15600.0
2014-10-27 12:55:00,220.94,221.06,220.74,221.06,8000.0,220.94,221.06,220.74,221.06,8000.0
2014-10-27 13:00:00,221.0,221.23,220.85,221.0,45400.0,221.0,221.23,220.85,221.0,45400.0
2014-10-27 13:05:00,221.0,221.11,220.87,221.0,5700.0,221.0,221.11,220.87,221.0,5700.0
2014-10-27 13:10:00,220.99,221.34,220.5,221.31,18300.0,220.99,221.34,220.5,221.31,18300.0
2014-10-27 13:15:00,221.25,221.4,220.94,221.0,8200.0,221.25,221.4,220.94,221.0,8200.0
2014-10-27 13:20:00,221.09,221.19,220.78,220.78,16300.0,221.09,221.19,220.78,220.78,16300.0
2014-10-27 13:25:00,220.8,220.86,220.37,220.62,15400.0,220.8,220.86,220.37,220.62,15400.0
2014-10-27 13:30:00,220.65,220.65,220.15,220.21,20800.0,220.65,220.65,220.15,220.21,20800.0
2014-10-27 13:35:00,220.22,220.58,220.09,220.4,68400.0,220.22,220.58,220.09,220.4,68400.0
2014-10-27 13:40:00,220.31,220.53,220.3,220.33,18700.0,220.31,220.53,220.3,220.33,18700.0
2014-10-27 13:45:00,220.41,220.41,220.15,220.2,7900.0,220.41,220.41,220.15,220.2,7900.0
2014-10-27 13:50:00,220.13,220.15,219.64,219.91,52300.0,220.13,220.15,219.64,219.91,52300.0
2014-10-27 13:55:00,219.87,220.11,219.79,219.97,26200.0,219.87,220.11,219.79,219.97,26200.0
2014-10-27 14:00:00,219.98,220.06,219.8,219.94,14500.0,219.98,220.06,219.8,219.94,14500.0
2014-10-27 14:05:00,219.87,220.06,219.8,219.92,13000.0,219.87,220.06,219.8,219.92,13000.0
2014-10-27 14:10:00,219.92,220.03,219.83,219.89,16100.0,219.92,220.03,219.83,219.89,16100.0
2014-10-27 14:15:00,219.96,220.03,219.83,220.03,7600.0,219.96,220.03,219.83,220.03,7600.0
2014-10-27 14:20:00,220.0,220.04,219.75,220.04,21600.0,220.0,220.04,219.75,220.04,21600.0
2014-10-27 14:25:00,220.0,220.0,219.56,219.62,25300.0,220.0,220.0,219.56,219.62,25300.0
2014-10-27 14:30:00,219.61,219.72,219.18,219.72,39600.0,219.61,219.72,219.18,219.72,39600.0
2014-10-27 14:35:00,219.79,219.88,219.5,219.5,16700.0,219.79,219.88,219.5,219.5,16700.0
2014-10-27 14:40:00,219.71,219.81,219.58,219.64,5800.0,219.71,219.81,219.58,219.64,5800.0
2014-10-27 14:45:00,219.71,219.78,219.48,219.7,10100.0,219.71,219.78,219.48,219.7,10100.0
2014-10-27 14:50:00,219.7,219.77,219.4,219.42,11200.0,219.7,219.77,219.4,219.42,11200.0
2014-10-27 14:55:00,219.21,219.55,219.19,219.46,23200.0,219.21,219.55,219.19,219.46,23200.0
2014-10-27 15:00:00,219.53,219.75,219.43,219.58,8900.0,219.53,219.75,219.43,219.58,8900.0
2014-10-27 15:05:00,219.49,219.61,219.34,219.34,9900.0,219.49,219.61,219.34,219.34,9900.0
2014-10-27 15:10:00,219.42,219.58,219.18,219.47,17000.0,219.42,219.58,219.18,219.47,17000.0
2014-10-27 15:15:00,219.47,219.82,219.46,219.73,19700.0,219.47,219.82,219.46,219.73,19700.0
2014-10-27 15:20:00,219.74,220.01,219.66,219.89,12400.0,219.74,220.01,219.66,219.89,12400.0
2014-10-27 15:25:00,219.9,220.01,219.77,219.99,12200.0,219.9,220.01,219.77,219.99,12200.0
2014-10-27 15:30:00,219.97,220.06,219.78,220.0,19300.0,219.97,220.06,219.78,220.0,19300.0
2014-10-27 15:35:00,220.04,220.1,219.83,219.9,34500.0,220.04,220.1,219.83,219.9,34500.0
2014-10-27 15:40:00,219.91,220.5,219.8,219.99,73200.0,219.91,220.5,219.8,219.99,73200.0
2014-10-27 15:45:00,220.0,220.48,219.98,220.34,65400.0,220.0,220.48,219.98,220.34,65400.0
2014-10-27 15:50:00,220.38,220.41,219.9,220.02,65600.0,220.38,220.41,219.9,220.02,65600.0
2014-10-27 15:55:00,220.01,220.17,219.89,220.0,101800.0,220.01,220.17,219.89,220.0,101800.0
2014-10-28 09:30:00,222.54,223.0,222.0,223.0,135100.0,222.54,223.0,222.0,223.0,135100.0
2014-10-28 09:35:00,222.88,223.0,222.52,222.86,104900.0,222.88,223.0,222.52,222.86,104900.0
2014-10-28 09:40:00,222.94,223.47,222.66,222.91,185000.0,222.94,223.47,222.66,222.91,185000.0
2014-10-28 09:45:00,222.94,223.0,222.52,223.0,88100.0,222.94,223.0,222.52,223.0,88100.0
2014-10-28 09:50:00,222.95,223.17,222.65,222.94,69200.0,222.95,223.17,222.65,222.94,69200.0
2014-10-28 09:55:00,222.99,223.01,221.37,222.03,73300.0,222.99,223.01,221.37,222.03,73300.0
2014-10-28 10:00:00,222.2,222.5,221.77,222.46,38200.0,222.2,222.5,221.77,222.46,38200.0
2014-10-28 10:05:00,222.52,222.83,222.31,222.74,22300.0,222.52,222.83,222.31,222.74,22300.0
2014-10-28 10:10:00,222.79,223.02,222.54,223.0,50300.0,222.79,223.02,222.54,223.0,50300.0
2014-10-28 10:15:00,222.96,223.04,222.67,222.72,57000.0,222.96,223.04,222.67,222.72,57000.0
2014-10-28 10:20:00,222.6,223.0,222.26,223.0,57400.0,222.6,223.0,222.26,223.0,57400.0
2014-10-28 10:25:00,223.0,223.04,222.7,223.0,39200.0,223.0,223.04,222.7,223.0,39200.0
2014-10-28 10:30:00,223.0,224.0,223.0,223.95,94500.0,223.0,224.0,223.0,223.95,94500.0
2014-10-28 10:35:00,223.95,225.3,223.95,225.3,134000.0,223.95,225.3,223.95,225.3,134000.0
2014-10-28 10:40:00,225.21,225.33,224.42,224.75,76500.0,225.21,225.33,224.42,224.75,76500.0
2014-10-28 10:45:00,224.62,224.65,223.88,223.99,74400.0,224.62,224.65,223.88,223.99,74400.0
2014-10-28 10:50:00,223.99,224.15,223.71,224.15,40900.0,223.99,224.15,223.71,224.15,40900.0
2014-10-28 10:55:00,224.13,224.69,224.04,224.36,35800.0,224.13,224.69,224.04,224.36,35800.0
2014-10-28 11:00:00,224.4,225.05,224.4,225.0,51600.0,224.4,225.05,224.4,225.0,51600.0
2014-10-28 11:05:00,225.01,225.09,224.84,224.93,26900.0,225.01,225.09,224.84,224.93,26900.0
2014-10-28 11:10:00,224.9,224.99,224.81,224.81,18600.0,224.9,224.99,224.81,224.81,18600.0
2014-10-28 11:15:00,224.86,224.9,224.51,224.89,32200.0,224.86,224.9,224.51,224.89,32200.0
2014-10-28 11:20:00,224.88,224.94,224.69,224.69,18800.0,224.88,224.94,224.69,224.69,18800.0
2014-10-28 11:25:00,224.69,224.98,224.65,224.93,33800.0,224.69,224.98,224.65,224.93,33800.0
2014-10-28 11:30:00,224.9,225.15,224.74,225.13,42500.0,224.9,225.15,224.74,225.13,42500.0
2014-10-28 11:35:00,225.15,225.7,224.9,225.5,48700.0,225.15,225.7,224.9,225.5,48700.0
2014-10-28 11:40:00,225.54,225.7,225.39,225.39,45900.0,225.54,225.7,225.39,225.39,45900.0
2014-10-28 11:45:00,225.45,225.46,224.61,224.87,50100.0,225.45,225.46,224.61,224.87,50100.0
2014-10-28 11:50:00,224.87,225.01,224.7,224.97,23900.0,224.87,225.01,224.7,224.97,23900.0
2014-10-28 11:55:00,225.02,225.06,224.58,224.58,29200.0,225.02,225.06,224.58,224.58,29200.0
2014-10-28 12:00:00,224.62,225.05,224.62,225.03,16400.0,224.62,225.05,224.62,225.03,16400.0
2014-10-28 12:05:00,225.03,225.16,225.01,225.06,23800.0,225.03,225.16,225.01,225.06,23800.0
2014-10-28 12:10:00,225.12,225.21,224.89,224.9,17600.0,225.12,225.21,224.89,224.9,17600.0
2014-10-28 12:15:00,224.9,225.25,224.9,225.17,22300.0,224.9,225.25,224.9,225.17,22300.0
2014-10-28 12:20:00,225.08,225.45,225.04,225.04,22400.0,225.08,225.45,225.04,225.04,22400.0
2014-10-28 12:25:00,225.1,225.25,224.92,225.19,15200.0,225.1,225.25,224.92,225.19,15200.0
2014-10-28 12:30:00,225.21,225.25,224.93,225.2,17900.0,225.21,225.25,224.93,225.2,17900.0
2014-10-28 12:35:00,225.16,225.27,224.99,224.99,8100.0,225.16,225.27,224.99,224.99,8100.0
2014-10-28 12:40:00,224.99,225.09,224.78,224.85,27000.0,224.99,225.09,224.78,224.85,27000.0
2014-10-28 12:45:00,224.9,224.94,224.71,224.84,27300.0,224.9,224.94,224.71,224.84,27300.0
2014-10-28 12:50:00,224.84,225.16,224.72,224.95,9800.0,224.84,225.16,224.72,224.95,9800.0
2014-10-28 12:55:00,224.82,224.98,224.72,224.89,17300.0,224.82,224.98,224.72,224.89,17300.0
2014-10-28 13:00:00,224.85,225.13,224.81,225.08,19100.0,224.85,225.13,224.81,225.08,19100.0
2014-10-28 13:05:00,225.07,225.55,225.06,225.51,38200.0,225.07,225.55,225.06,225.51,38200.0
2014-10-28 13:10:00,225.56,225.73,225.51,225.52,26200.0,225.56,225.73,225.51,225.52,26200.0
2014-10-28 13:15:00,225.59,225.6,225.39,225.42,21200.0,225.59,225.6,225.39,225.42,21200.0
2014-10-28 13:20:00,225.49,226.19,225.44,226.1,46000.0,225.49,226.19,225.44,226.1,46000.0
2014-10-28 13:25:00,226.12,226.62,226.05,226.48,31800.0,226.12,226.62,226.05,226.48,31800.0
2014-10-28 13:30:00,226.49,226.74,226.35,226.68,31600.0,226.49,226.74,226.35,226.68,31600.0
2014-10-28 13:35:00,226.62,227.53,226.5,227.32,53100.0,226.62,227.53,226.5,227.32,53100.0
2014-10-28 13:40:00,227.31,227.33,226.56,226.63,36700.0,227.31,227.33,226.56,226.63,36700.0
2014-10-28 13:45:00,226.63,227.5,226.63,227.4,29800.0,226.63,227.5,226.63,227.4,29800.0
2014-10-28 13:50:00,227.4,228.0,227.38,227.94,35600.0,227.4,228.0,227.38,227.94,35600.0
2014-10-28 13:55:00,227.86,227.99,227.33,227.9,30000.0,227.86,227.99,227.33,227.9,30000.0
2014-10-28 14:00:00,227.82,228.1,227.79,228.01,52900.0,227.82,228.1,227.79,228.01,52900.0
2014-10-28 14:05:00,228.06,228.3,227.88,227.96,50700.0,228.06,228.3,227.88,227.96,50700.0
2014-10-28 14:10:00,227.97,228.1,227.71,227.71,43300.0,227.97,228.1,227.71,227.71,43300.0
2014-10-28 14:15:00,227.88,228.03,227.7,227.76,32800.0,227.88,228.03,227.7,227.76,32800.0
2014-10-28 14:20:00,227.77,228.13,227.7,227.98,85500.0,227.77,228.13,227.7,227.98,85500.0
2014-10-28 14:25:00,227.9,228.23,227.88,228.23,48300.0,227.9,228.23,227.88,228.23,48300.0
2014-10-28 14:30:00,228.24,228.84,228.06,228.83,80100.0,228.24,228.84,228.06,228.83,80100.0
2014-10-28 14:35:00,228.85,229.0,228.15,228.16,54600.0,228.85,229.0,228.15,228.16,54600.0
2014-10-28 14:40:00,228.16,228.63,227.91,228.17,96500.0,228.16,228.63,227.91,228.17,96500.0
2014-10-28 14:45:00,228.08,228.16,226.99,227.15,76800.0,228.08,228.16,226.99,227.15,76800.0
2014-10-28 14:50:00,227.24,227.82,227.12,227.46,128000.0,227.24,227.82,227.12,227.46,128000.0
2014-10-28 14:55:00,227.45,227.76,227.28,227.69,19500.0,227.45,227.76,227.28,227.69,19500.0
2014-10-28 15:00:00,227.71,228.34,227.71,228.07,31900.0,227.71,228.34,227.71,228.07,31900.0
2014-10-28 15:05:00,227.89,228.14,227.86,227.89,25000.0,227.89,228.14,227.86,227.89,25000.0
2014-10-28 15:10:00,227.95,228.04,227.85,227.96,24500.0,227.95,228.04,227.85,227.96,24500.0
2014-10-28 15:15:00,228.01,228.17,227.97,228.13,27500.0,228.01,228.17,227.97,228.13,27500.0
2014-10-28 15:20:00,228.13,228.81,228.1,228.75,57400.0,228.13,228.81,228.1,228.75,57400.0
2014-10-28 15:25:00,228.81,228.9,228.05,228.05,43000.0,228.81,228.9,228.05,228.05,43000.0
2014-10-28 15:30:00,228.18,228.77,228.08,228.25,42600.0,228.18,228.77,228.08,228.25,42600.0
2014-10-28 15:35:00,228.25,228.25,227.92,228.06,36900.0,228.25,228.25,227.92,228.06,36900.0
2014-10-28 15:40:00,228.19,228.39,228.02,228.12,38100.0,228.19,228.39,228.02,228.12,38100.0
2014-10-28 15:45:00,228.02,228.13,227.68,227.91,48000.0,228.02,228.13,227.68,227.91,48000.0
2014-10-28 15:50:00,227.93,228.37,227.93,228.28,78100.0,227.93,228.37,227.93,228.28,78100.0
2014-10-28 15:55:00,228.28,229.72,228.25,228.86,249800.0,228.28,229.72,228.25,228.86,249800.0
2014-10-29 09:30:00,227.37,227.75,223.5,224.9,331100.0,227.37,227.75,223.5,224.9,331100.0
2014-10-29 09:35:00,225.2,225.35,224.4,224.82,228400.0,225.2,225.35,224.4,224.82,228400.0
2014-10-29 09:40:00,224.68,225.0,224.4,224.53,87800.0,224.68,225.0,224.4,224.53,87800.0
2014-10-29 09:45:00,224.51,224.65,222.0,223.46,242400.0,224.51,224.65,222.0,223.46,242400.0
2014-10-29 09:50:00,223.48,223.55,222.6,222.77,125900.0,223.48,223.55,222.6,222.77,125900.0
2014-10-29 09:55:00,222.66,222.85,222.0,222.01,183700.0,222.66,222.85,222.0,222.01,183700.0
2014-10-29 10:00:00,222.01,222.12,220.8,220.8,209700.0,222.01,222.12,220.8,220.8,209700.0
2014-10-29 10:05:00,220.77,222.43,220.61,221.79,155900.0,220.77,222.43,220.61,221.79,155900.0
2014-10-29 10:10:00,221.74,221.94,221.07,221.07,60400.0,221.74,221.94,221.07,221.07,60400.0
2014-10-29 10:15:00,221.14,221.52,221.0,221.12,102300.0,221.14,221.52,221.0,221.12,102300.0
2014-10-29 10:20:00,221.04,221.94,220.9,221.73,95800.0,221.04,221.94,220.9,221.73,95800.0
2014-10-29 10:25:00,221.68,222.0,221.18,221.65,56600.0,221.68,222.0,221.18,221.65,56600.0
2014-10-29 10:30:00,221.65,221.82,221.53,221.66,62300.0,221.65,221.82,221.53,221.66,62300.0
2014-10-29 10:35:00,221.65,221.69,221.11,221.22,41800.0,221.65,221.69,221.11,221.22,41800.0
2014-10-29 10:40:00,221.25,221.42,221.07,221.21,35400.0,221.25,221.42,221.07,221.21,35400.0
2014-10-29 10:45:00,221.2,221.62,220.63,221.24,91400.0,221.2,221.62,220.63,221.24,91400.0
2014-10-29 10:50:00,221.3,221.42,220.7,220.78,40200.0,221.3,221.42,220.7,220.78,40200.0
2014-10-29 10:55:00,220.78,220.8,219.61,220.67,106400.0,220.78,220.8,219.61,220.67,106400.0
2014-10-29 11:00:00,220.7,221.35,220.38,221.33,39000.0,220.7,221.35,220.38,221.33,39000.0
2014-10-29 11:05:00,221.34,221.58,221.31,221.49,34100.0,221.34,221.58,221.31,221.49,34100.0
2014-10-29 11:10:00,221.5,221.92,221.05,221.37,56300.0,221.5,221.92,221.05,221.37,56300.0
2014-10-29 11:15:00,221.39,221.77,221.22,221.57,26800.0,221.39,221.77,221.22,221.57,26800.0
2014-10-29 11:20:00,221.57,222.15,221.52,221.99,56400.0,221.57,222.15,221.52,221.99,56400.0
2014-10-29 11:25:00,221.9,222.69,221.9,222.34,35000.0,221.9,222.69,221.9,222.34,35000.0
2014-10-29 11:30:00,222.36,222.44,221.0,221.15,56200.0,222.36,222.44,221.0,221.15,56200.0
2014-10-29 11:35:00,221.16,221.53,220.92,221.4,41400.0,221.16,221.53,220.92,221.4,41400.0
2014-10-29 11:40:00,221.4,221.76,221.2,221.68,26300.0,221.4,221.76,221.2,221.68,26300.0
2014-10-29 11:45:00,221.72,221.8,221.23,221.45,28000.0,221.72,221.8,221.23,221.45,28000.0
2014-10-29 11:50:00,221.5,222.19,221.45,222.0,30100.0,221.5,222.19,221.45,222.0,30100.0
2014-10-29 11:55:00,222.04,222.26,221.9,222.02,41100.0,222.04,222.26,221.9,222.02,41100.0
2014-10-29 12:00:00,222.02,222.2,221.53,221.56,29300.0,222.02,222.2,221.53,221.56,29300.0
2014-10-29 12:05:00,221.6,221.6,221.26,221.26,24400.0,221.6,221.6,221.26,221.26,24400.0
2014-10-29 12:10:00,221.28,221.34,220.7,221.21,31300.0,221.28,221.34,220.7,221.21,31300.0
2014-10-29 12:15:00,221.09,221.75,221.04,221.64,34500.0,221.09,221.75,221.04,221.64,34500.0
2014-10-29 12:20:00,221.64,221.73,221.25,221.59,20100.0,221.64,221.73,221.25,221.59,20100.0
2014-10-29 12:25:00,221.4,221.51,221.11,221.46,33500.0,221.4,221.51,221.11,221.46,33500.0
2014-10-29 12:30:00,221.46,221.97,221.22,221.71,53700.0,221.46,221.97,221.22,221.71,53700.0
2014-10-29 12:35:00,221.75,222.21,221.75,221.98,64300.0,221.75,222.21,221.75,221.98,64300.0
2014-10-29 12:40:00,222.0,222.39,222.0,222.38,35300.0,222.0,222.39,222.0,222.38,35300.0
2014-10-29 12:45:00,222.39,222.95,222.39,222.53,46700.0,222.39,222.95,222.39,222.53,46700.0
2014-10-29 12:50:00,222.57,222.97,222.3,222.68,32100.0,222.57,222.97,222.3,222.68,32100.0
2014-10-29 12:55:00,222.79,223.33,222.72,222.86,54700.0,222.79,223.33,222.72,222.86,54700.0
2014-10-29 13:00:00,222.8,223.35,222.5,223.31,40300.0,222.8,223.35,222.5,223.31,40300.0
2014-10-29 13:05:00,223.28,223.45,222.2,222.62,51900.0,223.28,223.45,222.2,222.62,51900.0
2014-10-29 13:10:00,222.66,223.29,222.66,223.11,40400.0,222.66,223.29,222.66,223.11,40400.0
2014-10-29 13:15:00,223.11,223.58,223.05,223.44,60900.0,223.11,223.58,223.05,223.44,60900.0
2014-10-29 13:20:00,223.27,223.49,222.95,223.31,29500.0,223.27,223.49,222.95,223.31,29500.0
2014-10-29 13:25:00,223.26,223.35,222.96,223.19,13700.0,223.26,223.35,222.96,223.19,13700.0
2014-10-29 13:30:00,223.11,223.33,222.52,222.65,33500.0,223.11,223.33,222.52,222.65,33500.0
2014-10-29 13:35:00,222.7,222.93,222.4,222.75,17900.0,222.7,222.93,222.4,222.75,17900.0
2014-10-29 13:40:00,222.78,222.89,221.77,221.93,84400.0,222.78,222.89,221.77,221.93,84400.0
2014-10-29 13:45:00,221.88,222.79,221.72,222.71,44200.0,221.88,222.79,221.72,222.71,44200.0
2014-10-29 13:50:00,222.69,223.73,222.53,223.73,48700.0,222.69,223.73,222.53,223.73,48700.0
2014-10-29 13:55:00,223.73,224.55,223.72,224.55,105000.0,223.73,224.55,223.72,224.55,105000.0
2014-10-29 14:00:00,224.52,224.66,223.34,223.74,89600.0,224.52,224.66,223.34,223.74,89600.0
2014-10-29 14:05:00,223.83,224.5,223.46,224.28,113000.0,223.83,224.5,223.46,224.28,113000.0
2014-10-29 14:10:00,224.27,225.22,224.18,224.23,96900.0,224.27,225.22,224.18,224.23,96900.0
2014-10-29 14:15:00,224.21,224.25,223.1,223.97,57700.0,224.21,224.25,223.1,223.97,57700.0
2014-10-29 14:20:00,223.97,224.4,223.67,224.12,44500.0,223.97,224.4,223.67,224.12,44500.0
2014-10-29 14:25:00,224.16,225.27,224.15,225.07,63900.0,224.16,225.27,224.15,225.07,63900.0
2014-10-29 14:30:00,225.07,225.38,224.55,225.0,54900.0,225.07,225.38,224.55,225.0,54900.0
2014-10-29 14:35:00,225.1,225.42,224.58,224.58,64800.0,225.1,225.42,224.58,224.58,64800.0
2014-10-29 14:40:00,224.58,225.25,224.5,224.89,45500.0,224.58,225.25,224.5,224.89,45500.0
2014-10-29 14:45:00,225.01,225.11,224.0,224.34,46700.0,225.01,225.11,224.0,224.34,46700.0
2014-10-29 14:50:00,224.34,224.43,223.91,224.43,50700.0,224.34,224.43,223.91,224.43,50700.0
2014-10-29 14:55:00,224.41,225.15,224.29,224.93,67200.0,224.41,225.15,224.29,224.93,67200.0
2014-10-29 15:00:00,224.94,225.0,224.11,224.21,45500.0,224.94,225.0,224.11,224.21,45500.0
2014-10-29 15:05:00,224.21,224.52,223.61,223.75,64200.0,224.21,224.52,223.61,223.75,64200.0
2014-10-29 15:10:00,223.86,224.33,223.69,224.2,46500.0,223.86,224.33,223.69,224.2,46500.0
2014-10-29 15:15:00,224.23,224.34,223.97,224.0,71400.0,224.23,224.34,223.97,224.0,71400.0
2014-10-29 15:20:00,224.08,224.24,223.25,223.46,76600.0,224.08,224.24,223.25,223.46,76600.0
2014-10-29 15:25:00,223.44,223.58,222.55,222.88,129500.0,223.44,223.58,222.55,222.88,129500.0
2014-10-29 15:30:00,222.97,224.38,222.96,224.26,83900.0,222.97,224.38,222.96,224.26,83900.0
2014-10-29 15:35:00,224.25,224.95,224.21,224.79,104400.0,224.25,224.95,224.21,224.79,104400.0
2014-10-29 15:40:00,224.78,224.94,223.83,224.12,121700.0,224.78,224.94,223.83,224.12,121700.0
2014-10-29 15:45:00,224.16,224.18,223.8,224.03,124600.0,224.16,224.18,223.8,224.03,124600.0
2014-10-29 15:50:00,224.07,224.45,224.05,224.38,178200.0,224.07,224.45,224.05,224.38,178200.0
2014-10-29 15:55:00,224.38,224.65,224.26,224.53,224200.0,224.38,224.65,224.26,224.53,224200.0
2014-10-30 09:30:00,222.3,232.14,222.0,232.12,655200.0,222.3,232.14,222.0,232.12,655200.0
2014-10-30 09:35:00,232.06,234.43,230.5,233.5,811100.0,232.06,234.43,230.5,233.5,811100.0
2014-10-30 09:40:00,233.5,237.55,232.59,235.46,696100.0,233.5,237.55,232.59,235.46,696100.0
2014-10-30 09:45:00,235.47,236.22,233.23,233.43,314200.0,235.47,236.22,233.23,233.43,314200.0
2014-10-30 09:50:00,233.4,234.55,232.65,233.5,457400.0,233.4,234.55,232.65,233.5,457400.0
2014-10-30 09:55:00,233.23,234.2,232.73,233.51,229300.0,233.23,234.2,232.73,233.51,229300.0
2014-10-30 10:00:00,233.81,233.83,230.55,232.0,389900.0,233.81,233.83,230.55,232.0,389900.0
2014-10-30 10:05:00,232.26,233.2,231.65,232.56,231500.0,232.26,233.2,231.65,232.56,231500.0
2014-10-30 10:10:00,232.5,232.83,231.05,232.59,105200.0,232.5,232.83,231.05,232.59,105200.0
2014-10-30 10:15:00,232.7,233.9,232.31,233.75,232000.0,232.7,233.9,232.31,233.75,232000.0
2014-10-30 10:20:00,233.7,234.0,233.0,233.68,169100.0,233.7,234.0,233.0,233.68,169100.0
2014-10-30 10:25:00,233.59,234.75,233.22,233.88,138900.0,233.59,234.75,233.22,233.88,138900.0
2014-10-30 10:30:00,233.88,234.11,233.22,233.23,100600.0,233.88,234.11,233.22,233.23,100600.0
2014-10-30 10:35:00,233.29,234.3,232.8,234.0,122200.0,233.29,234.3,232.8,234.0,122200.0
2014-10-30 10:40:00,234.0,234.05,233.66,233.85,94100.0,234.0,234.05,233.66,233.85,94100.0
2014-10-30 10:45:00,233.88,234.0,233.54,233.86,153700.0,233.88,234.0,233.54,233.86,153700.0
2014-10-30 10:50:00,233.85,235.41,233.8,235.09,185000.0,233.85,235.41,233.8,235.09,185000.0
2014-10-30 10:55:00,235.23,235.46,234.78,234.87,114200.0,235.23,235.46,234.78,234.87,114200.0
2014-10-30 11:00:00,234.72,235.35,234.52,234.76,132600.0,234.72,235.35,234.52,234.76,132600.0
2014-10-30 11:05:00,234.89,234.99,233.58,234.01,70400.0,234.89,234.99,233.58,234.01,70400.0
2014-10-30 11:10:00,233.92,234.69,233.92,234.48,56000.0,233.92,234.69,233.92,234.48,56000.0
2014-10-30 11:15:00,234.44,234.65,233.75,233.83,57100.0,234.44,234.65,233.75,233.83,57100.0
2014-10-30 11:20:00,233.92,234.04,232.13,232.21,123300.0,233.92,234.04,232.13,232.21,123300.0
2014-10-30 11:25:00,232.15,232.94,231.61,232.33,101400.0,232.15,232.94,231.61,232.33,101400.0
2014-10-30 11:30:00,232.28,233.47,232.28,232.97,42500.0,232.28,233.47,232.28,232.97,42500.0
2014-10-30 11:35:00,233.22,233.73,233.04,233.55,27400.0,233.22,233.73,233.04,233.55,27400.0
2014-10-30 11:40:00,233.44,234.33,233.32,234.09,53200.0,233.44,234.33,233.32,234.09,53200.0
2014-10-30 11:45:00,234.26,234.73,233.98,234.4,48700.0,234.26,234.73,233.98,234.4,48700.0
2014-10-30 11:50:00,234.46,234.53,233.69,233.71,26400.0,234.46,234.53,233.69,233.71,26400.0
2014-10-30 11:55:00,233.85,234.09,233.68,233.84,30900.0,233.85,234.09,233.68,233.84,30900.0
2014-10-30 12:00:00,233.82,233.91,233.03,233.46,53700.0,233.82,233.91,233.03,233.46,53700.0
2014-10-30 12:05:00,233.45,234.08,233.38,233.96,23400.0,233.45,234.08,233.38,233.96,23400.0
2014-10-30 12:10:00,233.84,234.4,233.8,233.95,27200.0,233.84,234.4,233.8,233.95,27200.0
2014-10-30 12:15:00,233.98,234.17,233.7,233.7,21000.0,233.98,234.17,233.7,233.7,21000.0
2014-10-30 12:20:00,233.79,234.5,233.79,234.33,36300.0,233.79,234.5,233.79,234.33,36300.0
2014-10-30 12:25:00,234.5,235.25,234.41,235.03,93200.0,234.5,235.25,234.41,235.03,93200.0
2014-10-30 12:30:00,234.83,234.98,234.01,234.57,30900.0,234.83,234.98,234.01,234.57,30900.0
2014-10-30 12:35:00,234.57,234.66,233.89,234.18,31800.0,234.57,234.66,233.89,234.18,31800.0
2014-10-30 12:40:00,234.21,234.32,233.91,234.25,28100.0,234.21,234.32,233.91,234.25,28100.0
2014-10-30 12:45:00,234.24,234.93,234.16,234.81,53300.0,234.24,234.93,234.16,234.81,53300.0
2014-10-30 12:50:00,234.78,235.0,234.56,234.68,55600.0,234.78,235.0,234.56,234.68,55600.0
2014-10-30 12:55:00,234.66,235.75,234.62,235.49,116400.0,234.66,235.75,234.62,235.49,116400.0
2014-10-30 13:00:00,235.36,235.97,235.36,235.77,88900.0,235.36,235.97,235.36,235.77,88900.0
2014-10-30 13:05:00,235.79,235.97,235.59,235.75,61600.0,235.79,235.97,235.59,235.75,61600.0
2014-10-30 13:10:00,235.82,236.76,235.75,236.44,171500.0,235.82,236.76,235.75,236.44,171500.0
2014-10-30 13:15:00,236.44,236.58,235.5,235.69,97900.0,236.44,236.58,235.5,235.69,97900.0
2014-10-30 13:20:00,235.78,236.23,235.32,236.01,79700.0,235.78,236.23,235.32,236.01,79700.0
2014-10-30 13:25:00,236.11,236.18,235.5,236.1,110400.0,236.11,236.18,235.5,236.1,110400.0
2014-10-30 13:30:00,236.19,236.41,235.56,235.56,54900.0,236.19,236.41,235.56,235.56,54900.0
2014-10-30 13:35:00,235.58,235.98,235.55,235.78,40300.0,235.58,235.98,235.55,235.78,40300.0
2014-10-30 13:40:00,235.79,236.37,235.5,235.9,62100.0,235.79,236.37,235.5,235.9,62100.0
2014-10-30 13:45:00,235.95,236.25,235.74,236.1,34300.0,235.95,236.25,235.74,236.1,34300.0
2014-10-30 13:50:00,236.21,236.4,235.97,236.19,36500.0,236.21,236.4,235.97,236.19,36500.0
2014-10-30 13:55:00,236.19,236.75,236.17,236.7,61900.0,236.19,236.75,236.17,236.7,61900.0
2014-10-30 14:00:00,236.68,236.93,236.35,236.52,81300.0,236.68,236.93,236.35,236.52,81300.0
2014-10-30 14:05:00,236.5,236.79,236.24,236.26,56900.0,236.5,236.79,236.24,236.26,56900.0
2014-10-30 14:10:00,236.24,236.3,235.51,236.0,78000.0,236.24,236.3,235.51,236.0,78000.0
2014-10-30 14:15:00,236.02,236.34,235.9,236.31,29700.0,236.02,236.34,235.9,236.31,29700.0
2014-10-30 14:20:00,236.13,236.3,235.8,235.99,27200.0,236.13,236.3,235.8,235.99,27200.0
2014-10-30 14:25:00,235.99,236.49,235.93,236.31,24400.0,235.99,236.49,235.93,236.31,24400.0
2014-10-30 14:30:00,236.35,237.42,236.35,237.32,130800.0,236.35,237.42,236.35,237.32,130800.0
2014-10-30 14:35:00,237.32,237.39,236.66,236.85,42800.0,237.32,237.39,236.66,236.85,42800.0
2014-10-30 14:40:00,236.9,236.93,236.59,236.75,29500.0,236.9,236.93,236.59,236.75,29500.0
2014-10-30 14:45:00,236.69,237.04,235.51,235.97,79700.0,236.69,237.04,235.51,235.97,79700.0
2014-10-30 14:50:00,235.86,236.27,235.58,236.0,54000.0,235.86,236.27,235.58,236.0,54000.0
2014-10-30 14:55:00,236.0,236.19,235.63,235.65,67100.0,236.0,236.19,235.63,235.65,67100.0
2014-10-30 15:00:00,235.69,236.0,235.57,235.87,38700.0,235.69,236.0,235.57,235.87,38700.0
2014-10-30 15:05:00,235.83,236.8,235.83,236.74,48400.0,235.83,236.8,235.83,236.74,48400.0
2014-10-30 15:10:00,236.73,237.1,236.72,236.91,66100.0,236.73,237.1,236.72,236.91,66100.0
2014-10-30 15:15:00,236.97,237.1,236.54,236.89,55800.0,236.97,237.1,236.54,236.89,55800.0
2014-10-30 15:20:00,236.92,237.22,236.45,236.52,48400.0,236.92,237.22,236.45,236.52,48400.0
2014-10-30 15:25:00,236.44,236.53,235.3,235.72,94800.0,236.44,236.53,235.3,235.72,94800.0
2014-10-30 15:30:00,235.91,236.38,235.72,236.02,77600.0,235.91,236.38,235.72,236.02,77600.0
2014-10-30 15:35:00,236.05,236.49,235.96,236.24,56600.0,236.05,236.49,235.96,236.24,56600.0
2014-10-30 15:40:00,236.21,236.38,235.87,236.25,76400.0,236.21,236.38,235.87,236.25,76400.0
2014-10-30 15:45:00,236.18,236.45,235.97,236.21,83300.0,236.18,236.45,235.97,236.21,83300.0
2014-10-30 15:50:00,236.22,237.0,236.04,236.81,150500.0,236.22,237.0,236.04,236.81,150500.0
2014-10-30 15:55:00,236.77,237.4,236.74,237.05,194800.0,236.77,237.4,236.74,237.05,194800.0
2014-10-31 09:30:00,240.14,242.62,239.71,241.51,350900.0,240.14,242.62,239.71,241.51,350900.0
2014-10-31 09:35:00,241.51,241.92,240.5,240.72,159100.0,241.51,241.92,240.5,240.72,159100.0
2014-10-31 09:40:00,240.52,241.1,239.63,241.1,139700.0,240.52,241.1,239.63,241.1,139700.0
2014-10-31 09:45:00,241.05,242.13,240.99,241.95,122200.0,241.05,242.13,240.99,241.95,122200.0
2014-10-31 09:50:00,241.99,242.4,241.16,241.43,122000.0,241.99,242.4,241.16,241.43,122000.0
2014-10-31 09:55:00,241.49,242.19,239.91,241.16,125600.0,241.49,242.19,239.91,241.16,125600.0
2014-10-31 10:00:00,241.2,241.51,240.75,241.0,103400.0,241.2,241.51,240.75,241.0,103400.0
2014-10-31 10:05:00,240.99,241.14,240.31,240.67,153500.0,240.99,241.14,240.31,240.67,153500.0
2014-10-31 10:10:00,240.66,241.16,240.64,240.92,86100.0,240.66,241.16,240.64,240.92,86100.0
2014-10-31 10:15:00,240.99,241.0,240.6,240.64,67500.0,240.99,241.0,240.6,240.64,67500.0
2014-10-31 10:20:00,240.63,241.0,240.62,240.91,30400.0,240.63,241.0,240.62,240.91,30400.0
2014-10-31 10:25:00,240.84,240.99,240.35,240.94,39500.0,240.84,240.99,240.35,240.94,39500.0
2014-10-31 10:30:00,240.93,241.0,240.64,240.84,26100.0,240.93,241.0,240.64,240.84,26100.0
2014-10-31 10:35:00,240.88,241.0,240.65,240.81,33600.0,240.88,241.0,240.65,240.81,33600.0
2014-10-31 10:40:00,240.97,241.49,240.6,241.34,78400.0,240.97,241.49,240.6,241.34,78400.0
2014-10-31 10:45:00,241.49,241.49,241.05,241.36,39500.0,241.49,241.49,241.05,241.36,39500.0
2014-10-31 10:50:00,241.44,242.32,241.34,242.32,62400.0,241.44,242.32,241.34,242.32,62400.0
2014-10-31 10:55:00,242.26,242.3,241.76,241.84,65300.0,242.26,242.3,241.76,241.84,65300.0
2014-10-31 11:00:00,241.76,241.76,240.64,241.1,60700.0,241.76,241.76,240.64,241.1,60700.0
2014-10-31 11:05:00,241.02,241.94,240.81,241.5,16300.0,241.02,241.94,240.81,241.5,16300.0
2014-10-31 11:10:00,241.49,241.77,241.06,241.74,21800.0,241.49,241.77,241.06,241.74,21800.0
2014-10-31 11:15:00,241.81,241.86,241.46,241.54,17500.0,241.81,241.86,241.46,241.54,17500.0
2014-10-31 11:20:00,241.55,241.68,240.82,241.27,40000.0,241.55,241.68,240.82,241.27,40000.0
2014-10-31 11:25:00,241.26,241.6,240.79,241.22,35900.0,241.26,241.6,240.79,241.22,35900.0
2014-10-31 11:30:00,241.3,241.31,239.5,239.56,111900.0,241.3,241.31,239.5,239.56,111900.0
2014-10-31 11:35:00,239.5,240.19,239.5,240.02,58900.0,239.5,240.19,239.5,240.02,58900.0
2014-10-31 11:40:00,240.08,240.33,239.9,240.03,15600.0,240.08,240.33,239.9,240.03,15600.0
2014-10-31 11:45:00,240.2,240.3,239.9,239.96,63500.0,240.2,240.3,239.9,239.96,63500.0
2014-10-31 11:50:00,239.97,240.25,239.86,240.0,20000.0,239.97,240.25,239.86,240.0,20000.0
2014-10-31 11:55:00,240.0,240.08,239.59,239.67,25500.0,240.0,240.08,239.59,239.67,25500.0
2014-10-31 12:00:00,239.65,239.65,238.99,239.46,69100.0,239.65,239.65,238.99,239.46,69100.0
2014-10-31 12:05:00,239.35,239.6,238.81,238.9,42800.0,239.35,239.6,238.81,238.9,42800.0
2014-10-31 12:10:00,238.94,239.41,238.65,239.15,45000.0,238.94,239.41,238.65,239.15,45000.0
2014-10-31 12:15:00,239.21,239.49,239.16,239.25,22600.0,239.21,239.49,239.16,239.25,22600.0
2014-10-31 12:20:00,239.26,239.47,239.19,239.23,24000.0,239.26,239.47,239.19,239.23,24000.0
2014-10-31 12:25:00,239.23,239.4,239.16,239.3,23800.0,239.23,239.4,239.16,239.3,23800.0
2014-10-31 12:30:00,239.38,239.4,238.95,239.12,59200.0,239.38,239.4,238.95,239.12,59200.0
2014-10-31 12:35:00,239.22,239.55,239.09,239.55,18300.0,239.22,239.55,239.09,239.55,18300.0
2014-10-31 12:40:00,239.53,239.77,239.26,239.62,13400.0,239.53,239.77,239.26,239.62,13400.0
2014-10-31 12:45:00,239.82,240.25,239.69,240.03,32500.0,239.82,240.25,239.69,240.03,32500.0
2014-10-31 12:50:00,240.04,241.03,240.0,240.99,51100.0,240.04,241.03,240.0,240.99,51100.0
2014-10-31 12:55:00,241.1,241.26,240.39,240.55,38400.0,241.1,241.26,240.39,240.55,38400.0
2014-10-31 13:00:00,240.65,240.78,240.39,240.65,266100.0,240.65,240.78,240.39,240.65,266100.0
2014-10-31 13:05:00,240.72,241.17,240.3,240.5,42800.0,240.72,241.17,240.3,240.5,42800.0
2014-10-31 13:10:00,240.51,241.25,240.51,241.2,21600.0,240.51,241.25,240.51,241.2,21600.0
2014-10-31 13:15:00,241.21,242.24,241.02,241.18,88800.0,241.21,242.24,241.02,241.18,88800.0
2014-10-31 13:20:00,241.06,241.55,241.0,241.44,25100.0,241.06,241.55,241.0,241.44,25100.0
2014-10-31 13:25:00,241.5,241.92,241.44,241.74,18700.0,241.5,241.92,241.44,241.74,18700.0
2014-10-31 13:30:00,241.89,241.94,241.11,241.3,28500.0,241.89,241.94,241.11,241.3,28500.0
2014-10-31 13:35:00,241.29,241.62,241.14,241.54,19400.0,241.29,241.62,241.14,241.54,19400.0
2014-10-31 13:40:00,241.43,241.64,241.36,241.52,12300.0,241.43,241.64,241.36,241.52,12300.0
2014-10-31 13:45:00,241.52,241.69,241.19,241.6,27700.0,241.52,241.69,241.19,241.6,27700.0
2014-10-31 13:50:00,241.46,241.64,241.29,241.55,23500.0,241.46,241.64,241.29,241.55,23500.0
2014-10-31 13:55:00,241.62,241.74,241.46,241.58,19100.0,241.62,241.74,241.46,241.58,19100.0
2014-10-31 14:00:00,241.5,241.62,241.47,241.55,28100.0,241.5,241.62,241.47,241.55,28100.0
2014-10-31 14:05:00,241.57,241.7,241.52,241.61,26500.0,241.57,241.7,241.52,241.61,26500.0
2014-10-31 14:10:00,241.64,241.74,241.54,241.66,19200.0,241.64,241.74,241.54,241.66,19200.0
2014-10-31 14:15:00,241.72,241.72,241.52,241.55,29200.0,241.72,241.72,241.52,241.55,29200.0
2014-10-31 14:20:00,241.54,241.75,241.54,241.65,16200.0,241.54,241.75,241.54,241.65,16200.0
2014-10-31 14:25:00,241.68,241.75,241.58,241.69,16100.0,241.68,241.75,241.58,241.69,16100.0
2014-10-31 14:30:00,241.69,241.79,241.58,241.69,24900.0,241.69,241.79,241.58,241.69,24900.0
2014-10-31 14:35:00,241.67,242.0,241.67,242.0,50800.0,241.67,242.0,241.67,242.0,50800.0
2014-10-31 14:40:00,242.0,242.03,241.84,241.94,41800.0,242.0,242.03,241.84,241.94,41800.0
2014-10-31 14:45:00,241.87,242.03,241.71,241.91,44400.0,241.87,242.03,241.71,241.91,44400.0
2014-10-31 14:50:00,241.85,242.0,241.66,241.83,53700.0,241.85,242.0,241.66,241.83,53700.0
2014-10-31 14:55:00,241.86,242.05,241.69,241.86,23800.0,241.86,242.05,241.69,241.86,23800.0
2014-10-31 15:00:00,241.88,241.91,241.62,241.65,71500.0,241.88,241.91,241.62,241.65,71500.0
2014-10-31 15:05:00,241.63,241.91,241.51,241.77,22600.0,241.63,241.91,241.51,241.77,22600.0
2014-10-31 15:10:00,241.84,241.84,241.02,241.05,64800.0,241.84,241.84,241.02,241.05,64800.0
2014-10-31 15:15:00,241.05,241.13,240.31,240.48,94600.0,241.05,241.13,240.31,240.48,94600.0
2014-10-31 15:20:00,240.48,240.78,240.4,240.66,66800.0,240.48,240.78,240.4,240.66,66800.0
2014-10-31 15:25:00,240.66,240.83,240.32,240.38,74600.0,240.66,240.83,240.32,240.38,74600.0
2014-10-31 15:30:00,240.43,240.44,240.05,240.27,50400.0,240.43,240.44,240.05,240.27,50400.0
2014-10-31 15:35:00,240.28,240.42,240.01,240.05,65200.0,240.28,240.42,240.01,240.05,65200.0
2014-10-31 15:40:00,240.04,240.13,239.5,239.91,130100.0,240.04,240.13,239.5,239.91,130100.0
2014-10-31 15:45:00,239.87,240.06,239.71,239.86,89600.0,239.87,240.06,239.71,239.86,89600.0
2014-10-31 15:50:00,239.89,240.06,238.9,239.14,180600.0,239.89,240.06,238.9,239.14,180600.0
2014-10-31 15:55:00,239.17,239.27,238.72,238.76,230000.0,239.17,239.27,238.72,238.76,230000.0
2014-11-03 09:30:00,239.13,239.75,234.32,235.93,340000.0,239.13,239.75,234.32,235.93,340000.0
2014-11-03 09:35:00,235.9,237.68,235.78,236.9,167100.0,235.9,237.68,235.78,236.9,167100.0
2014-11-03 09:40:00,236.83,237.41,236.51,237.28,81700.0,236.83,237.41,236.51,237.28,81700.0
2014-11-03 09:45:00,237.38,237.38,236.32,236.83,67200.0,237.38,237.38,236.32,236.83,67200.0
2014-11-03 09:50:00,236.55,238.01,236.55,237.98,70600.0,236.55,238.01,236.55,237.98,70600.0
2014-11-03 09:55:00,237.95,239.5,237.78,239.21,98100.0,237.95,239.5,237.78,239.21,98100.0
2014-11-03 10:00:00,239.37,240.0,238.76,239.32,79500.0,239.37,240.0,238.76,239.32,79500.0
2014-11-03 10:05:00,239.22,239.5,238.25,238.3,60500.0,239.22,239.5,238.25,238.3,60500.0
2014-11-03 10:10:00,238.3,238.63,238.05,238.14,44100.0,238.3,238.63,238.05,238.14,44100.0
2014-11-03 10:15:00,238.19,238.25,237.72,237.86,27900.0,238.19,238.25,237.72,237.86,27900.0
2014-11-03 10:20:00,237.79,238.43,237.79,238.43,44900.0,237.79,238.43,237.79,238.43,44900.0
2014-11-03 10:25:00,238.43,239.23,238.43,239.0,38300.0,238.43,239.23,238.43,239.0,38300.0
2014-11-03 10:30:00,239.01,239.7,238.63,239.7,81000.0,239.01,239.7,238.63,239.7,81000.0
2014-11-03 10:35:00,239.63,239.97,239.12,239.87,66100.0,239.63,239.97,239.12,239.87,66100.0
2014-11-03 10:40:00,239.86,240.0,239.28,239.8,59000.0,239.86,240.0,239.28,239.8,59000.0
2014-11-03 10:45:00,239.84,239.91,239.4,239.46,62900.0,239.84,239.91,239.4,239.46,62900.0
2014-11-03 10:50:00,239.45,240.56,239.28,240.25,95500.0,239.45,240.56,239.28,240.25,95500.0
2014-11-03 10:55:00,240.17,240.55,239.84,240.5,33700.0,240.17,240.55,239.84,240.5,33700.0
2014-11-03 11:00:00,240.5,240.5,239.68,240.0,43500.0,240.5,240.5,239.68,240.0,43500.0
2014-11-03 11:05:00,240.01,240.35,239.87,239.94,30100.0,240.01,240.35,239.87,239.94,30100.0
2014-11-03 11:10:00,239.8,240.2,239.31,239.7,23900.0,239.8,240.2,239.31,239.7,23900.0
2014-11-03 11:15:00,239.73,239.9,239.46,239.6,25200.0,239.73,239.9,239.46,239.6,25200.0
2014-11-03 11:20:00,239.74,239.78,239.53,239.61,29400.0,239.74,239.78,239.53,239.61,29400.0
2014-11-03 11:25:00,239.71,239.71,238.9,238.92,47500.0,239.71,239.71,238.9,238.92,47500.0
2014-11-03 11:30:00,238.89,239.15,238.28,239.15,26800.0,238.89,239.15,238.28,239.15,26800.0
2014-11-03 11:35:00,239.1,239.15,238.53,238.53,28500.0,239.1,239.15,238.53,238.53,28500.0
2014-11-03 11:40:00,238.58,238.75,238.45,238.54,13700.0,238.58,238.75,238.45,238.54,13700.0
2014-11-03 11:45:00,238.5,238.74,238.42,238.62,13600.0,238.5,238.74,238.42,238.62,13600.0
2014-11-03 11:50:00,238.67,238.86,238.46,238.63,13400.0,238.67,238.86,238.46,238.63,13400.0
2014-11-03 11:55:00,238.58,238.75,238.22,238.22,22200.0,238.58,238.75,238.22,238.22,22200.0
2014-11-03 12:00:00,238.34,238.46,238.04,238.05,13300.0,238.34,238.46,238.04,238.05,13300.0
2014-11-03 12:05:00,238.06,238.33,238.0,238.23,15000.0,238.06,238.33,238.0,238.23,15000.0
2014-11-03 12:10:00,238.14,238.3,237.68,237.72,12700.0,238.14,238.3,237.68,237.72,12700.0
2014-11-03 12:15:00,237.84,237.84,237.09,237.62,66900.0,237.84,237.84,237.09,237.62,66900.0
2014-11-03 12:20:00,237.48,237.8,237.45,237.45,18900.0,237.48,237.8,237.45,237.45,18900.0
2014-11-03 12:25:00,237.51,237.57,237.21,237.34,30200.0,237.51,237.57,237.21,237.34,30200.0
2014-11-03 12:30:00,237.3,237.38,237.15,237.37,18800.0,237.3,237.38,237.15,237.37,18800.0
2014-11-03 12:35:00,237.52,237.76,237.33,237.76,11800.0,237.52,237.76,237.33,237.76,11800.0
2014-11-03 12:40:00,237.76,237.96,237.49,237.75,18500.0,237.76,237.96,237.49,237.75,18500.0
2014-11-03 12:45:00,237.84,238.06,237.75,238.05,16100.0,237.84,238.06,237.75,238.05,16100.0
2014-11-03 12:50:00,238.09,238.18,237.53,237.57,17700.0,238.09,238.18,237.53,237.57,17700.0
2014-11-03 12:55:00,237.64,238.23,237.64,238.16,17000.0,237.64,238.23,237.64,238.16,17000.0
2014-11-03 13:00:00,238.04,238.08,237.52,237.52,7500.0,238.04,238.08,237.52,237.52,7500.0
2014-11-03 13:05:00,237.52,237.53,237.1,237.1,21300.0,237.52,237.53,237.1,237.1,21300.0
2014-11-03 13:10:00,237.1,237.26,237.02,237.14,11600.0,237.1,237.26,237.02,237.14,11600.0
2014-11-03 13:15:00,237.1,237.13,236.9,237.04,15000.0,237.1,237.13,236.9,237.04,15000.0
2014-11-03 13:20:00,236.91,237.13,236.84,237.03,16700.0,236.91,237.13,236.84,237.03,16700.0
2014-11-03 13:25:00,237.04,237.51,237.01,237.51,10600.0,237.04,237.51,237.01,237.51,10600.0
2014-11-03 13:30:00,237.38,237.54,237.3,237.41,12400.0,237.38,237.54,237.3,237.41,12400.0
2014-11-03 13:35:00,237.48,237.83,237.39,237.63,11800.0,237.48,237.83,237.39,237.63,11800.0
2014-11-03 13:40:00,237.65,237.95,237.65,237.86,16600.0,237.65,237.95,237.65,237.86,16600.0
2014-11-03 13:45:00,237.8,238.0,237.67,237.75,11000.0,237.8,238.0,237.67,237.75,11000.0
2014-11-03 13:50:00,237.72,237.92,237.66,237.92,11500.0,237.72,237.92,237.66,237.92,11500.0
2014-11-03 13:55:00,237.9,237.97,237.8,237.97,15800.0,237.9,237.97,237.8,237.97,15800.0
2014-11-03 14:00:00,237.97,237.98,237.56,237.56,23200.0,237.97,237.98,237.56,237.56,23200.0
2014-11-03 14:05:00,237.65,238.0,237.6,238.0,13100.0,237.65,238.0,237.6,238.0,13100.0
2014-11-03 14:10:00,237.99,238.36,237.99,238.25,20600.0,237.99,238.36,237.99,238.25,20600.0
2014-11-03 14:15:00,238.22,238.59,238.2,238.58,14700.0,238.22,238.59,238.2,238.58,14700.0
2014-11-03 14:20:00,238.51,238.51,238.28,238.43,9400.0,238.51,238.51,238.28,238.43,9400.0
2014-11-03 14:25:00,238.48,238.63,238.24,238.3,20600.0,238.48,238.63,238.24,238.3,20600.0
2014-11-03 14:30:00,238.21,238.29,237.52,237.52,21300.0,238.21,238.29,237.52,237.52,21300.0
2014-11-03 14:35:00,237.52,237.87,237.31,237.81,11100.0,237.52,237.87,237.31,237.81,11100.0
2014-11-03 14:40:00,237.73,237.84,237.49,237.76,13200.0,237.73,237.84,237.49,237.76,13200.0
2014-11-03 14:45:00,237.74,237.78,237.14,237.52,38900.0,237.74,237.78,237.14,237.52,38900.0
2014-11-03 14:50:00,237.45,237.6,237.13,237.18,14300.0,237.45,237.6,237.13,237.18,14300.0
2014-11-03 14:55:00,237.22,237.41,237.18,237.24,10300.0,237.22,237.41,237.18,237.24,10300.0
2014-11-03 15:00:00,237.23,237.56,237.17,237.41,16200.0,237.23,237.56,237.17,237.41,16200.0
2014-11-03 15:05:00,237.32,237.48,237.13,237.17,24900.0,237.32,237.48,237.13,237.17,24900.0
2014-11-03 15:10:00,237.24,237.45,237.19,237.24,23500.0,237.24,237.45,237.19,237.24,23500.0
2014-11-03 15:15:00,237.21,237.31,237.0,237.0,37200.0,237.21,237.31,237.0,237.0,37200.0
2014-11-03 15:20:00,237.02,237.32,237.0,237.17,16500.0,237.02,237.32,237.0,237.17,16500.0
2014-11-03 15:25:00,237.14,237.17,236.5,236.5,39000.0,237.14,237.17,236.5,236.5,39000.0
2014-11-03 15:30:00,236.49,236.62,236.09,236.14,59900.0,236.49,236.62,236.09,236.14,59900.0
2014-11-03 15:35:00,236.15,236.2,236.0,236.1,39400.0,236.15,236.2,236.0,236.1,39400.0
2014-11-03 15:40:00,236.12,236.15,235.83,235.9,28400.0,236.12,236.15,235.83,235.9,28400.0
2014-11-03 15:45:00,235.94,236.32,235.88,235.99,40800.0,235.94,236.32,235.88,235.99,40800.0
2014-11-03 15:50:00,236.01,236.4,235.97,236.4,60000.0,236.01,236.4,235.97,236.4,60000.0
2014-11-03 15:55:00,236.4,236.68,236.32,236.47,84000.0,236.4,236.68,236.32,236.47,84000.0
2014-11-04 09:30:00,235.09,236.21,235.0,235.66,78900.0,235.09,236.21,235.0,235.66,78900.0
2014-11-04 09:35:00,235.92,238.17,235.51,237.92,80500.0,235.92,238.17,235.51,237.92,80500.0
2014-11-04 09:40:00,237.81,239.78,237.53,238.45,132600.0,237.81,239.78,237.53,238.45,132600.0
2014-11-04 09:45:00,238.45,240.41,238.09,240.16,129000.0,238.45,240.41,238.09,240.16,129000.0
2014-11-04 09:50:00,240.26,241.85,240.01,241.75,216600.0,240.26,241.85,240.01,241.75,216600.0
2014-11-04 09:55:00,241.71,241.84,240.25,240.25,91500.0,241.71,241.84,240.25,240.25,91500.0
2014-11-04 10:00:00,240.36,240.7,239.2,239.56,74300.0,240.36,240.7,239.2,239.56,74300.0
2014-11-04 10:05:00,239.77,240.74,239.77,240.35,43300.0,239.77,240.74,239.77,240.35,43300.0
2014-11-04 10:10:00,240.5,240.97,240.11,240.75,24900.0,240.5,240.97,240.11,240.75,24900.0
2014-11-04 10:15:00,240.85,240.88,239.61,239.97,30200.0,240.85,240.88,239.61,239.97,30200.0
2014-11-04 10:20:00,240.04,240.75,239.92,240.5,23600.0,240.04,240.75,239.92,240.5,23600.0
2014-11-04 10:25:00,240.52,240.85,239.68,239.87,65500.0,240.52,240.85,239.68,239.87,65500.0
2014-11-04 10:30:00,239.73,240.5,239.61,239.61,19800.0,239.73,240.5,239.61,239.61,19800.0
2014-11-04 10:35:00,239.65,240.16,239.5,240.12,39400.0,239.65,240.16,239.5,240.12,39400.0
2014-11-04 10:40:00,240.11,240.12,239.31,239.41,27500.0,240.11,240.12,239.31,239.41,27500.0
2014-11-04 10:45:00,239.48,239.81,239.34,239.43,52600.0,239.48,239.81,239.34,239.43,52600.0
2014-11-04 10:50:00,239.43,239.46,238.02,238.02,52400.0,239.43,239.46,238.02,238.02,52400.0
2014-11-04 10:55:00,238.02,238.31,237.61,237.69,74500.0,238.02,238.31,237.61,237.69,74500.0
2014-11-04 11:00:00,237.6,238.29,237.48,237.93,32400.0,237.6,238.29,237.48,237.93,32400.0
2014-11-04 11:05:00,237.99,238.1,236.55,236.83,66200.0,237.99,238.1,236.55,236.83,66200.0
2014-11-04 11:10:00,236.84,238.17,236.63,238.17,33700.0,236.84,238.17,236.63,238.17,33700.0
2014-11-04 11:15:00,238.19,238.55,237.69,238.4,41300.0,238.19,238.55,237.69,238.4,41300.0
2014-11-04 11:20:00,238.25,238.53,237.82,238.12,22500.0,238.25,238.53,237.82,238.12,22500.0
2014-11-04 11:25:00,238.17,238.54,237.92,238.16,11700.0,238.17,238.54,237.92,238.16,11700.0
2014-11-04 11:30:00,238.21,238.91,238.16,238.85,27700.0,238.21,238.91,238.16,238.85,27700.0
2014-11-04 11:35:00,238.78,238.99,238.38,238.38,19000.0,238.78,238.99,238.38,238.38,19000.0
2014-11-04 11:40:00,238.3,238.59,237.96,238.58,20500.0,238.3,238.59,237.96,238.58,20500.0
2014-11-04 11:45:00,238.58,238.78,237.95,238.02,20800.0,238.58,238.78,237.95,238.02,20800.0
2014-11-04 11:50:00,238.09,238.1,237.12,237.43,15300.0,238.09,238.1,237.12,237.43,15300.0
2014-11-04 11:55:00,237.41,237.48,236.98,236.98,16600.0,237.41,237.48,236.98,236.98,16600.0
2014-11-04 12:00:00,236.89,237.77,236.89,237.77,14900.0,236.89,237.77,236.89,237.77,14900.0
2014-11-04 12:05:00,237.68,238.3,237.6,237.95,25800.0,237.68,238.3,237.6,237.95,25800.0
2014-11-04 12:10:00,238.01,238.08,237.1,237.73,18300.0,238.01,238.08,237.1,237.73,18300.0
2014-11-04 12:15:00,237.73,237.74,237.35,237.43,17700.0,237.73,237.74,237.35,237.43,17700.0
2014-11-04 12:20:00,237.42,237.74,237.41,237.6,72500.0,237.42,237.74,237.41,237.6,72500.0
2014-11-04 12:25:00,237.6,237.6,236.9,237.25,18900.0,237.6,237.6,236.9,237.25,18900.0
2014-11-04 12:30:00,237.25,237.66,237.03,237.53,17000.0,237.25,237.66,237.03,237.53,17000.0
2014-11-04 12:35:00,237.51,237.53,237.13,237.29,12200.0,237.51,237.53,237.13,237.29,12200.0
2014-11-04 12:40:00,237.21,237.51,237.14,237.5,31300.0,237.21,237.51,237.14,237.5,31300.0
2014-11-04 12:45:00,237.66,238.16,237.66,237.8,19700.0,237.66,238.16,237.66,237.8,19700.0
2014-11-04 12:50:00,237.76,237.86,237.34,237.44,23900.0,237.76,237.86,237.34,237.44,23900.0
2014-11-04 12:55:00,237.52,237.77,237.4,237.6,13200.0,237.52,237.77,237.4,237.6,13200.0
2014-11-04 13:00:00,237.67,237.81,237.48,237.76,16400.0,237.67,237.81,237.48,237.76,16400.0
2014-11-04 13:05:00,237.76,237.94,237.61,237.76,11000.0,237.76,237.94,237.61,237.76,11000.0
2014-11-04 13:10:00,237.76,237.91,237.45,237.9,13100.0,237.76,237.91,237.45,237.9,13100.0
2014-11-04 13:15:00,237.9,238.17,237.72,237.78,50800.0,237.9,238.17,237.72,237.78,50800.0
2014-11-04 13:20:00,237.8,238.43,237.76,238.29,36200.0,237.8,238.43,237.76,238.29,36200.0
2014-11-04 13:25:00,238.26,239.11,238.26,239.06,30200.0,238.26,239.11,238.26,239.06,30200.0
2014-11-04 13:30:00,239.11,239.11,238.33,238.46,19300.0,239.11,239.11,238.33,238.46,19300.0
2014-11-04 13:35:00,238.49,238.67,238.0,238.0,26500.0,238.49,238.67,238.0,238.0,26500.0
2014-11-04 13:40:00,237.99,238.41,237.96,238.23,15600.0,237.99,238.41,237.96,238.23,15600.0
2014-11-04 13:45:00,238.27,239.37,238.12,239.13,42100.0,238.27,239.37,238.12,239.13,42100.0
2014-11-04 13:50:00,239.05,239.83,238.92,239.34,38900.0,239.05,239.83,238.92,239.34,38900.0
2014-11-04 13:55:00,239.26,239.7,239.16,239.44,25500.0,239.26,239.7,239.16,239.44,25500.0
2014-11-04 14:00:00,239.51,239.6,239.38,239.51,22500.0,239.51,239.6,239.38,239.51,22500.0
2014-11-04 14:05:00,239.51,239.95,239.47,239.66,41200.0,239.51,239.95,239.47,239.66,41200.0
2014-11-04 14:10:00,239.55,240.0,239.52,239.88,31700.0,239.55,240.0,239.52,239.88,31700.0
2014-11-04 14:15:00,239.88,240.05,239.71,239.83,55200.0,239.88,240.05,239.71,239.83,55200.0
2014-11-04 14:20:00,239.77,240.15,239.77,240.12,43900.0,239.77,240.15,239.77,240.12,43900.0
2014-11-04 14:25:00,240.09,240.49,240.03,240.44,51700.0,240.09,240.49,240.03,240.44,51700.0
2014-11-04 14:30:00,240.4,240.45,240.03,240.34,31100.0,240.4,240.45,240.03,240.34,31100.0
2014-11-04 14:35:00,240.3,240.76,240.3,240.73,36400.0,240.3,240.76,240.3,240.73,36400.0
2014-11-04 14:40:00,240.78,240.97,240.23,240.59,64500.0,240.78,240.97,240.23,240.59,64500.0
2014-11-04 14:45:00,240.54,240.86,240.32,240.51,42900.0,240.54,240.86,240.32,240.51,42900.0
2014-11-04 14:50:00,240.51,240.8,240.37,240.57,21600.0,240.51,240.8,240.37,240.57,21600.0
2014-11-04 14:55:00,240.59,240.95,240.58,240.84,21600.0,240.59,240.95,240.58,240.84,21600.0
2014-11-04 15:00:00,240.8,241.29,240.79,241.0,71200.0,240.8,241.29,240.79,241.0,71200.0
2014-11-04 15:05:00,241.0,241.25,240.8,241.04,30600.0,241.0,241.25,240.8,241.04,30600.0
2014-11-04 15:10:00,241.04,241.1,240.69,240.83,52800.0,241.04,241.1,240.69,240.83,52800.0
2014-11-04 15:15:00,240.72,240.99,240.68,240.91,15500.0,240.72,240.99,240.68,240.91,15500.0
2014-11-04 15:20:00,240.86,241.12,240.79,241.03,45600.0,240.86,241.12,240.79,241.03,45600.0
2014-11-04 15:25:00,241.04,241.17,240.91,241.17,32700.0,241.04,241.17,240.91,241.17,32700.0
2014-11-04 15:30:00,241.13,241.46,241.09,241.46,46000.0,241.13,241.46,241.09,241.46,46000.0
2014-11-04 15:35:00,241.46,241.6,241.3,241.47,54000.0,241.46,241.6,241.3,241.47,54000.0
2014-11-04 15:40:00,241.47,241.98,241.46,241.85,56400.0,241.47,241.98,241.46,241.85,56400.0
2014-11-04 15:45:00,241.85,242.0,241.85,241.9,59700.0,241.85,242.0,241.85,241.9,59700.0
2014-11-04 15:50:00,241.85,242.0,241.58,241.75,74100.0,241.85,242.0,241.58,241.75,74100.0
2014-11-04 15:55:00,241.71,242.14,241.45,241.96,122100.0,241.71,242.14,241.45,241.96,122100.0
2014-11-05 09:30:00,244.0,244.9,242.25,244.9,205500.0,244.0,244.9,242.25,244.9,205500.0
2014-11-05 09:35:00,244.9,245.4,243.42,243.51,119000.0,244.9,245.4,243.42,243.51,119000.0
2014-11-05 09:40:00,243.67,244.75,243.1,244.1,68900.0,243.67,244.75,243.1,244.1,68900.0
2014-11-05 09:45:00,244.01,244.12,243.1,243.78,70800.0,244.01,244.12,243.1,243.78,70800.0
2014-11-05 09:50:00,243.89,244.25,243.81,243.96,51400.0,243.89,244.25,243.81,243.96,51400.0
2014-11-05 09:55:00,244.0,244.65,243.62,244.22,64900.0,244.0,244.65,243.62,244.22,64900.0
2014-11-05 10:00:00,244.23,244.54,243.78,244.01,59500.0,244.23,244.54,243.78,244.01,59500.0
2014-11-05 10:05:00,244.15,244.27,243.82,244.27,37500.0,244.15,244.27,243.82,244.27,37500.0
2014-11-05 10:10:00,244.25,244.4,243.85,244.24,54200.0,244.25,244.4,243.85,244.24,54200.0
2014-11-05 10:15:00,244.24,245.45,244.2,245.44,84800.0,244.24,245.45,244.2,245.44,84800.0
2014-11-05 10:20:00,245.43,245.84,245.03,245.84,62400.0,245.43,245.84,245.03,245.84,62400.0
2014-11-05 10:25:00,245.82,246.0,244.76,245.33,68300.0,245.82,246.0,244.76,245.33,68300.0
2014-11-05 10:30:00,245.29,245.29,244.94,245.0,45000.0,245.29,245.29,244.94,245.0,45000.0
2014-11-05 10:35:00,245.02,245.25,244.55,244.82,37900.0,245.02,245.25,244.55,244.82,37900.0
2014-11-05 10:40:00,244.9,245.0,244.33,244.41,28500.0,244.9,245.0,244.33,244.41,28500.0
2014-11-05 10:45:00,244.42,244.6,244.15,244.24,78900.0,244.42,244.6,244.15,244.24,78900.0
2014-11-05 10:50:00,244.4,244.99,244.17,244.7,31100.0,244.4,244.99,244.17,244.7,31100.0
2014-11-05 10:55:00,244.55,244.85,244.23,244.25,34000.0,244.55,244.85,244.23,244.25,34000.0
2014-11-05 11:00:00,244.28,244.49,243.55,243.74,34500.0,244.28,244.49,243.55,243.74,34500.0
2014-11-05 11:05:00,243.74,244.21,243.15,244.21,37700.0,243.74,244.21,243.15,244.21,37700.0
2014-11-05 11:10:00,244.22,244.89,244.03,244.32,62200.0,244.22,244.89,244.03,244.32,62200.0
2014-11-05 11:15:00,244.19,244.33,243.9,243.9,23800.0,244.19,244.33,243.9,243.9,23800.0
2014-11-05 11:20:00,243.87,244.18,243.66,243.8,21800.0,243.87,244.18,243.66,243.8,21800.0
2014-11-05 11:25:00,243.8,244.15,243.72,243.72,25400.0,243.8,244.15,243.72,243.72,25400.0
2014-11-05 11:30:00,243.72,244.13,243.7,243.92,10300.0,243.72,244.13,243.7,243.92,10300.0
2014-11-05 11:35:00,243.79,243.96,243.5,243.82,17600.0,243.79,243.96,243.5,243.82,17600.0
2014-11-05 11:40:00,243.81,243.9,243.41,243.52,19400.0,243.81,243.9,243.41,243.52,19400.0
2014-11-05 11:45:00,243.52,243.73,243.43,243.69,22800.0,243.52,243.73,243.43,243.69,22800.0
2014-11-05 11:50:00,243.67,243.71,243.13,243.45,32200.0,243.67,243.71,243.13,243.45,32200.0
2014-11-05 11:55:00,243.5,243.67,243.11,243.62,20900.0,243.5,243.67,243.11,243.62,20900.0
2014-11-05 12:00:00,243.59,243.6,243.17,243.17,15600.0,243.59,243.6,243.17,243.17,15600.0
2014-11-05 12:05:00,243.17,243.32,242.69,242.69,31800.0,243.17,243.32,242.69,242.69,31800.0
2014-11-05 12:10:00,242.66,242.68,242.15,242.39,54000.0,242.66,242.68,242.15,242.39,54000.0
2014-11-05 12:15:00,242.34,242.35,241.51,241.58,37600.0,242.34,242.35,241.51,241.58,37600.0
2014-11-05 12:20:00,241.6,241.89,241.6,241.74,13700.0,241.6,241.89,241.6,241.74,13700.0
2014-11-05 12:25:00,241.69,241.76,241.25,241.25,14900.0,241.69,241.76,241.25,241.25,14900.0
2014-11-05 12:30:00,241.26,241.76,241.06,241.55,15100.0,241.26,241.76,241.06,241.55,15100.0
2014-11-05 12:35:00,241.62,241.65,241.05,241.57,22500.0,241.62,241.65,241.05,241.57,22500.0
2014-11-05 12:40:00,241.56,241.9,241.47,241.55,20500.0,241.56,241.9,241.47,241.55,20500.0
2014-11-05 12:45:00,241.63,241.71,241.31,241.52,22300.0,241.63,241.71,241.31,241.52,22300.0
2014-11-05 12:50:00,241.53,241.53,241.22,241.37,12600.0,241.53,241.53,241.22,241.37,12600.0
2014-11-05 12:55:00,241.38,242.05,241.38,241.87,12000.0,241.38,242.05,241.38,241.87,12000.0
2014-11-05 13:00:00,241.72,242.49,241.72,242.24,22300.0,241.72,242.49,241.72,242.24,22300.0
2014-11-05 13:05:00,242.19,242.4,241.9,242.29,23900.0,242.19,242.4,241.9,242.29,23900.0
2014-11-05 13:10:00,242.22,242.65,242.18,242.65,19600.0,242.22,242.65,242.18,242.65,19600.0
2014-11-05 13:15:00,242.64,242.81,241.54,241.89,32900.0,242.64,242.81,241.54,241.89,32900.0
2014-11-05 13:20:00,241.81,242.11,241.64,241.81,10000.0,241.81,242.11,241.64,241.81,10000.0
2014-11-05 13:25:00,242.0,242.07,241.7,241.85,11200.0,242.0,242.07,241.7,241.85,11200.0
2014-11-05 13:30:00,241.74,241.87,241.11,241.14,18800.0,241.74,241.87,241.11,241.14,18800.0
2014-11-05 13:35:00,241.11,241.24,239.08,239.08,78500.0,241.11,241.24,239.08,239.08,78500.0
2014-11-05 13:40:00,239.14,239.16,238.56,238.6,57100.0,239.14,239.16,238.56,238.6,57100.0
2014-11-05 13:45:00,238.6,239.84,238.52,239.51,54800.0,238.6,239.84,238.52,239.51,54800.0
2014-11-05 13:50:00,239.59,239.6,239.12,239.27,19500.0,239.59,239.6,239.12,239.27,19500.0
2014-11-05 13:55:00,239.32,239.53,239.22,239.25,14700.0,239.32,239.53,239.22,239.25,14700.0
2014-11-05 14:00:00,239.22,239.49,238.91,239.14,35900.0,239.22,239.49,238.91,239.14,35900.0
2014-11-05 14:05:00,239.0,239.13,238.0,238.04,36800.0,239.0,239.13,238.0,238.04,36800.0
2014-11-05 14:10:00,238.14,238.97,237.9,238.75,53800.0,238.14,238.97,237.9,238.75,53800.0
2014-11-05 14:15:00,238.81,239.29,238.8,238.97,23200.0,238.81,239.29,238.8,238.97,23200.0
2014-11-05 14:20:00,238.99,239.02,238.67,238.96,17400.0,238.99,239.02,238.67,238.96,17400.0
2014-11-05 14:25:00,238.92,238.94,238.55,238.59,28100.0,238.92,238.94,238.55,238.59,28100.0
2014-11-05 14:30:00,238.62,238.67,237.8,238.06,30900.0,238.62,238.67,237.8,238.06,30900.0
2014-11-05 14:35:00,238.16,238.18,237.66,237.85,20400.0,238.16,238.18,237.66,237.85,20400.0
2014-11-05 14:40:00,237.92,238.38,237.73,237.73,29000.0,237.92,238.38,237.73,237.73,29000.0
2014-11-05 14:45:00,237.71,238.11,237.15,237.7,56700.0,237.71,238.11,237.15,237.7,56700.0
2014-11-05 14:50:00,237.72,237.87,237.37,237.39,24700.0,237.72,237.87,237.37,237.39,24700.0
2014-11-05 14:55:00,237.39,238.06,237.38,238.02,28200.0,237.39,238.06,237.38,238.02,28200.0
2014-11-05 15:00:00,238.1,238.3,238.04,238.1,32400.0,238.1,238.3,238.04,238.1,32400.0
2014-11-05 15:05:00,238.21,238.52,238.05,238.17,22500.0,238.21,238.52,238.05,238.17,22500.0
2014-11-05 15:10:00,238.15,238.17,237.67,237.71,20200.0,238.15,238.17,237.67,237.71,20200.0
2014-11-05 15:15:00,237.77,237.77,237.04,237.09,37100.0,237.77,237.77,237.04,237.09,37100.0
2014-11-05 15:20:00,237.1,237.37,237.07,237.31,22600.0,237.1,237.37,237.07,237.31,22600.0
2014-11-05 15:25:00,237.3,237.46,237.2,237.29,25400.0,237.3,237.46,237.2,237.29,25400.0
2014-11-05 15:30:00,237.24,237.62,237.06,237.61,33400.0,237.24,237.62,237.06,237.61,33400.0
2014-11-05 15:35:00,237.59,237.91,237.57,237.82,32200.0,237.59,237.91,237.57,237.82,32200.0
2014-11-05 15:40:00,237.81,238.46,237.76,238.37,25300.0,237.81,238.46,237.76,238.37,25300.0
2014-11-05 15:45:00,238.35,238.38,237.96,238.0,39000.0,238.35,238.38,237.96,238.0,39000.0
2014-11-05 15:50:00,238.04,238.09,237.5,237.66,85400.0,238.04,238.09,237.5,237.66,85400.0
2014-11-05 15:55:00,237.66,237.98,237.51,237.6,78200.0,237.66,237.98,237.51,237.6,78200.0
2014-11-06 09:30:00,238.25,239.06,236.0,236.33,96200.0,238.25,239.06,236.0,236.33,96200.0
2014-11-06 09:35:00,236.53,237.7,236.11,236.38,29600.0,236.53,237.7,236.11,236.38,29600.0
2014-11-06 09:40:00,236.57,237.69,236.1,237.69,43200.0,236.57,237.69,236.1,237.69,43200.0
2014-11-06 09:45:00,237.56,238.16,236.72,237.29,41700.0,237.56,238.16,236.72,237.29,41700.0
2014-11-06 09:50:00,237.18,238.55,237.17,237.74,51300.0,237.18,238.55,237.17,237.74,51300.0
2014-11-06 09:55:00,237.7,237.7,236.05,236.29,49200.0,237.7,237.7,236.05,236.29,49200.0
2014-11-06 10:00:00,236.4,237.0,234.54,234.99,174300.0,236.4,237.0,234.54,234.99,174300.0
2014-11-06 10:05:00,234.95,235.42,234.5,234.97,80000.0,234.95,235.42,234.5,234.97,80000.0
2014-11-06 10:10:00,234.96,235.33,233.0,233.64,124000.0,234.96,235.33,233.0,233.64,124000.0
2014-11-06 10:15:00,233.8,234.22,233.5,233.9,57400.0,233.8,234.22,233.5,233.9,57400.0
2014-11-06 10:20:00,234.1,234.14,233.2,234.14,44900.0,234.1,234.14,233.2,234.14,44900.0
2014-11-06 10:25:00,233.92,234.85,233.92,234.7,39900.0,233.92,234.85,233.92,234.7,39900.0
2014-11-06 10:30:00,234.55,234.72,234.35,234.72,37400.0,234.55,234.72,234.35,234.72,37400.0
2014-11-06 10:35:00,234.69,234.92,234.51,234.91,30800.0,234.69,234.92,234.51,234.91,30800.0
2014-11-06 10:40:00,234.9,235.83,234.89,235.13,56700.0,234.9,235.83,234.89,235.13,56700.0
2014-11-06 10:45:00,235.19,236.07,235.19,235.57,37800.0,235.19,236.07,235.19,235.57,37800.0
2014-11-06 10:50:00,235.57,236.0,235.55,236.0,21400.0,235.57,236.0,235.55,236.0,21400.0
2014-11-06 10:55:00,235.86,236.0,235.61,235.89,28800.0,235.86,236.0,235.61,235.89,28800.0
2014-11-06 11:00:00,235.88,236.0,235.54,235.99,51400.0,235.88,236.0,235.54,235.99,51400.0
2014-11-06 11:05:00,235.99,236.5,235.89,236.01,39100.0,235.99,236.5,235.89,236.01,39100.0
2014-11-06 11:10:00,236.0,236.65,235.92,236.58,38400.0,236.0,236.65,235.92,236.58,38400.0
2014-11-06 11:15:00,236.59,236.7,236.0,236.57,34600.0,236.59,236.7,236.0,236.57,34600.0
2014-11-06 11:20:00,236.7,237.09,236.56,236.73,36200.0,236.7,237.09,236.56,236.73,36200.0
2014-11-06 11:25:00,236.73,236.86,236.51,236.54,32300.0,236.73,236.86,236.51,236.54,32300.0
2014-11-06 11:30:00,236.57,237.0,236.36,236.61,17000.0,236.57,237.0,236.36,236.61,17000.0
2014-11-06 11:35:00,236.67,236.78,236.02,236.17,26400.0,236.67,236.78,236.02,236.17,26400.0
2014-11-06 11:40:00,236.17,236.56,236.01,236.56,9000.0,236.17,236.56,236.01,236.56,9000.0
2014-11-06 11:45:00,236.59,236.67,235.66,235.78,13600.0,236.59,236.67,235.66,235.78,13600.0
2014-11-06 11:50:00,235.92,236.09,235.79,235.79,12700.0,235.92,236.09,235.79,235.79,12700.0
2014-11-06 11:55:00,235.73,236.4,235.54,236.19,6500.0,235.73,236.4,235.54,236.19,6500.0
2014-11-06 12:00:00,236.1,236.39,235.9,236.28,35700.0,236.1,236.39,235.9,236.28,35700.0
2014-11-06 12:05:00,236.35,236.37,236.05,236.05,8800.0,236.35,236.37,236.05,236.05,8800.0
2014-11-06 12:10:00,236.03,236.03,235.57,235.72,16800.0,236.03,236.03,235.57,235.72,16800.0
2014-11-06 12:15:00,235.66,235.72,235.31,235.63,15600.0,235.66,235.72,235.31,235.63,15600.0
2014-11-06 12:20:00,235.7,235.8,235.2,235.49,9700.0,235.7,235.8,235.2,235.49,9700.0
2014-11-06 12:25:00,235.56,235.8,235.26,235.5,33800.0,235.56,235.8,235.26,235.5,33800.0
2014-11-06 12:30:00,235.5,235.83,235.37,235.61,9000.0,235.5,235.83,235.37,235.61,9000.0
2014-11-06 12:35:00,235.6,235.83,235.39,235.53,8100.0,235.6,235.83,235.39,235.53,8100.0
2014-11-06 12:40:00,235.45,235.56,235.19,235.46,8400.0,235.45,235.56,235.19,235.46,8400.0
2014-11-06 12:45:00,235.46,235.78,235.37,235.7,17200.0,235.46,235.78,235.37,235.7,17200.0
2014-11-06 12:50:00,235.76,235.89,235.35,235.38,24000.0,235.76,235.89,235.35,235.38,24000.0
2014-11-06 12:55:00,235.38,235.55,235.1,235.19,40200.0,235.38,235.55,235.1,235.19,40200.0
2014-11-06 13:00:00,235.18,235.68,235.17,235.65,38400.0,235.18,235.68,235.17,235.65,38400.0
2014-11-06 13:05:00,235.51,235.7,235.22,235.4,22200.0,235.51,235.7,235.22,235.4,22200.0
2014-11-06 13:10:00,235.34,235.7,235.2,235.5,24700.0,235.34,235.7,235.2,235.5,24700.0
2014-11-06 13:15:00,235.51,235.7,235.17,235.2,12400.0,235.51,235.7,235.17,235.2,12400.0
2014-11-06 13:20:00,235.15,235.45,235.0,235.09,24700.0,235.15,235.45,235.0,235.09,24700.0
2014-11-06 13:25:00,235.08,235.37,235.02,235.19,17400.0,235.08,235.37,235.02,235.19,17400.0
2014-11-06 13:30:00,235.07,235.42,235.07,235.3,5500.0,235.07,235.42,235.07,235.3,5500.0
2014-11-06 13:35:00,235.22,235.43,235.16,235.24,15400.0,235.22,235.43,235.16,235.24,15400.0
2014-11-06 13:40:00,235.36,235.52,235.0,235.17,8900.0,235.36,235.52,235.0,235.17,8900.0
2014-11-06 13:45:00,235.06,235.43,235.03,235.1,12500.0,235.06,235.43,235.03,235.1,12500.0
2014-11-06 13:50:00,235.14,235.6,235.14,235.6,23600.0,235.14,235.6,235.14,235.6,23600.0
2014-11-06 13:55:00,235.6,235.7,235.39,235.56,24100.0,235.6,235.7,235.39,235.56,24100.0
2014-11-06 14:00:00,235.6,235.7,235.44,235.59,28300.0,235.6,235.7,235.44,235.59,28300.0
2014-11-06 14:05:00,235.64,235.7,235.35,235.46,15100.0,235.64,235.7,235.35,235.46,15100.0
2014-11-06 14:10:00,235.48,235.5,235.22,235.45,18300.0,235.48,235.5,235.22,235.45,18300.0
2014-11-06 14:15:00,235.46,235.49,235.25,235.3,26400.0,235.46,235.49,235.25,235.3,26400.0
2014-11-06 14:20:00,235.39,235.43,235.07,235.39,13700.0,235.39,235.43,235.07,235.39,13700.0
2014-11-06 14:25:00,235.39,235.55,235.37,235.54,12800.0,235.39,235.55,235.37,235.54,12800.0
2014-11-06 14:30:00,235.57,235.65,235.14,235.2,11700.0,235.57,235.65,235.14,235.2,11700.0
2014-11-06 14:35:00,235.19,235.19,234.85,234.95,26800.0,235.19,235.19,234.85,234.95,26800.0
2014-11-06 14:40:00,235.0,235.27,234.95,235.15,16200.0,235.0,235.27,234.95,235.15,16200.0
2014-11-06 14:45:00,235.18,235.93,235.15,235.93,28200.0,235.18,235.93,235.15,235.93,28200.0
2014-11-06 14:50:00,235.93,236.7,235.78,236.7,48800.0,235.93,236.7,235.78,236.7,48800.0
2014-11-06 14:55:00,236.63,236.75,236.42,236.52,36100.0,236.63,236.75,236.42,236.52,36100.0
2014-11-06 15:00:00,236.55,236.66,236.41,236.66,24500.0,236.55,236.66,236.41,236.66,24500.0
2014-11-06 15:05:00,236.67,236.78,236.48,236.66,20000.0,236.67,236.78,236.48,236.66,20000.0
2014-11-06 15:10:00,236.72,236.92,236.66,236.92,39200.0,236.72,236.92,236.66,236.92,39200.0
2014-11-06 15:15:00,236.89,236.92,236.48,236.49,14300.0,236.89,236.92,236.48,236.49,14300.0
2014-11-06 15:20:00,236.52,236.85,236.52,236.83,13400.0,236.52,236.85,236.52,236.83,13400.0
2014-11-06 15:25:00,236.83,236.96,236.77,236.79,19300.0,236.83,236.96,236.77,236.79,19300.0
2014-11-06 15:30:00,236.73,236.82,236.59,236.59,15900.0,236.73,236.82,236.59,236.59,15900.0
2014-11-06 15:35:00,236.55,237.3,236.33,237.3,41500.0,236.55,237.3,236.33,237.3,41500.0
2014-11-06 15:40:00,237.27,237.28,236.77,236.92,18100.0,237.27,237.28,236.77,236.92,18100.0
2014-11-06 15:45:00,236.9,236.98,236.51,236.75,26400.0,236.9,236.98,236.51,236.75,26400.0
2014-11-06 15:50:00,236.78,237.0,236.76,236.79,39900.0,236.78,237.0,236.76,236.79,39900.0
2014-11-06 15:55:00,236.83,236.9,236.51,236.81,60200.0,236.83,236.9,236.51,236.81,60200.0
2014-11-07 09:30:00,237.38,238.16,237.0,237.21,54800.0,237.38,238.16,237.0,237.21,54800.0
2014-11-07 09:35:00,237.31,237.99,236.99,237.6,43400.0,237.31,237.99,236.99,237.6,43400.0
2014-11-07 09:40:00,237.88,237.96,237.0,237.76,43600.0,237.88,237.96,237.0,237.76,43600.0
2014-11-07 09:45:00,237.41,238.5,237.31,238.16,44800.0,237.41,238.5,237.31,238.16,44800.0
2014-11-07 09:50:00,238.29,238.63,237.68,237.86,48900.0,238.29,238.63,237.68,237.86,48900.0
2014-11-07 09:55:00,237.99,238.28,237.46,237.55,69100.0,237.99,238.28,237.46,237.55,69100.0
2014-11-07 10:00:00,237.42,237.63,236.54,236.74,51100.0,237.42,237.63,236.54,236.74,51100.0
2014-11-07 10:05:00,236.76,237.78,236.57,237.5,57000.0,236.76,237.78,236.57,237.5,57000.0
2014-11-07 10:10:00,237.72,237.72,236.67,236.67,26000.0,237.72,237.72,236.67,236.67,26000.0
2014-11-07 10:15:00,236.66,236.91,235.83,236.9,34000.0,236.66,236.91,235.83,236.9,34000.0
2014-11-07 10:20:00,236.68,237.0,236.22,236.69,34000.0,236.68,237.0,236.22,236.69,34000.0
2014-11-07 10:25:00,236.78,237.14,236.44,236.75,34500.0,236.78,237.14,236.44,236.75,34500.0
2014-11-07 10:30:00,236.86,237.27,236.72,237.09,35700.0,236.86,237.27,236.72,237.09,35700.0
2014-11-07 10:35:00,237.0,237.38,236.98,237.14,15500.0,237.0,237.38,236.98,237.14,15500.0
2014-11-07 10:40:00,237.11,237.33,236.85,237.07,30800.0,237.11,237.33,236.85,237.07,30800.0
2014-11-07 10:45:00,237.19,237.19,236.96,237.03,12600.0,237.19,237.19,236.96,237.03,12600.0
2014-11-07 10:50:00,237.03,237.15,236.97,237.0,14700.0,237.03,237.15,236.97,237.0,14700.0
2014-11-07 10:55:00,237.05,237.29,236.87,237.01,27600.0,237.05,237.29,236.87,237.01,27600.0
2014-11-07 11:00:00,237.02,237.02,236.26,236.35,12000.0,237.02,237.02,236.26,236.35,12000.0
2014-11-07 11:05:00,236.38,236.4,236.04,236.33,5000.0,236.38,236.4,236.04,236.33,5000.0
2014-11-07 11:10:00,236.39,236.6,236.38,236.53,6700.0,236.39,236.6,236.38,236.53,6700.0
2014-11-07 11:15:00,236.6,237.04,236.6,237.0,17000.0,236.6,237.04,236.6,237.0,17000.0
2014-11-07 11:20:00,236.87,237.0,236.74,236.97,16100.0,236.87,237.0,236.74,236.97,16100.0
2014-11-07 11:25:00,236.98,237.03,236.8,236.96,10200.0,236.98,237.03,236.8,236.96,10200.0
2014-11-07 11:30:00,236.97,237.18,236.83,237.16,11200.0,236.97,237.18,236.83,237.16,11200.0
2014-11-07 11:35:00,237.19,237.56,237.03,237.52,18100.0,237.19,237.56,237.03,237.52,18100.0
2014-11-07 11:40:00,237.48,237.55,236.8,236.8,14500.0,237.48,237.55,236.8,236.8,14500.0
2014-11-07 11:45:00,236.96,236.98,236.57,236.61,10100.0,236.96,236.98,236.57,236.61,10100.0
2014-11-07 11:50:00,236.7,236.7,236.38,236.38,8500.0,236.7,236.7,236.38,236.38,8500.0
2014-11-07 11:55:00,236.5,236.68,236.42,236.58,9800.0,236.5,236.68,236.42,236.58,9800.0
2014-11-07 12:00:00,236.73,236.9,236.45,236.89,13000.0,236.73,236.9,236.45,236.89,13000.0
2014-11-07 12:05:00,236.99,237.13,236.72,237.13,4700.0,236.99,237.13,236.72,237.13,4700.0
2014-11-07 12:10:00,237.08,237.19,236.74,236.74,11400.0,237.08,237.19,236.74,236.74,11400.0
2014-11-07 12:15:00,236.66,237.1,236.64,236.93,18300.0,236.66,237.1,236.64,236.93,18300.0
2014-11-07 12:20:00,237.08,237.34,236.98,237.03,8800.0,237.08,237.34,236.98,237.03,8800.0
2014-11-07 12:25:00,236.99,237.02,236.84,236.92,5700.0,236.99,237.02,236.84,236.92,5700.0
2014-11-07 12:30:00,236.94,237.2,236.91,237.14,8000.0,236.94,237.2,236.91,237.14,8000.0
2014-11-07 12:35:00,237.14,237.35,237.14,237.2,18900.0,237.14,237.35,237.14,237.2,18900.0
2014-11-07 12:40:00,237.31,237.33,237.01,237.1,6600.0,237.31,237.33,237.01,237.1,6600.0
2014-11-07 12:45:00,237.1,237.15,236.9,236.97,14500.0,237.1,237.15,236.9,236.97,14500.0
2014-11-07 12:50:00,236.96,237.28,236.9,237.25,14500.0,236.96,237.28,236.9,237.25,14500.0
2014-11-07 12:55:00,237.2,237.32,237.01,237.28,6900.0,237.2,237.32,237.01,237.28,6900.0
2014-11-07 13:00:00,237.22,237.3,237.06,237.22,16800.0,237.22,237.3,237.06,237.22,16800.0
2014-11-07 13:05:00,237.24,237.33,237.09,237.26,13400.0,237.24,237.33,237.09,237.26,13400.0
2014-11-07 13:10:00,237.29,237.43,237.19,237.27,16400.0,237.29,237.43,237.19,237.27,16400.0
2014-11-07 13:15:00,237.25,237.32,237.1,237.12,6400.0,237.25,237.32,237.1,237.12,6400.0
2014-11-07 13:20:00,237.19,237.32,237.15,237.24,8800.0,237.19,237.32,237.15,237.24,8800.0
2014-11-07 13:25:00,237.2,237.27,237.01,237.21,7800.0,237.2,237.27,237.01,237.21,7800.0
2014-11-07 13:30:00,237.21,238.25,237.21,238.25,33500.0,237.21,238.25,237.21,238.25,33500.0
2014-11-07 13:35:00,238.3,238.46,238.08,238.11,21100.0,238.3,238.46,238.08,238.11,21100.0
2014-11-07 13:40:00,238.2,238.2,237.83,238.0,13400.0,238.2,238.2,237.83,238.0,13400.0
2014-11-07 13:45:00,238.0,238.12,237.9,237.96,11400.0,238.0,238.12,237.9,237.96,11400.0
2014-11-07 13:50:00,237.96,238.13,237.85,238.1,9900.0,237.96,238.13,237.85,238.1,9900.0
2014-11-07 13:55:00,238.1,238.13,237.72,237.8,7000.0,238.1,238.13,237.72,237.8,7000.0
2014-11-07 14:00:00,237.8,237.94,237.72,237.74,6200.0,237.8,237.94,237.72,237.74,6200.0
2014-11-07 14:05:00,237.62,237.75,237.24,237.57,9600.0,237.62,237.75,237.24,237.57,9600.0
2014-11-07 14:10:00,237.54,237.55,237.38,237.51,8300.0,237.54,237.55,237.38,237.51,8300.0
2014-11-07 14:15:00,237.52,237.52,237.14,237.27,7000.0,237.52,237.52,237.14,237.27,7000.0
2014-11-07 14:20:00,237.22,237.27,236.37,236.52,37700.0,237.22,237.27,236.37,236.52,37700.0
2014-11-07 14:25:00,236.5,236.54,235.75,236.02,17900.0,236.5,236.54,235.75,236.02,17900.0
2014-11-07 14:30:00,236.04,236.21,235.75,236.2,14700.0,236.04,236.21,235.75,236.2,14700.0
2014-11-07 14:35:00,235.95,236.16,235.85,235.99,9300.0,235.95,236.16,235.85,235.99,9300.0
2014-11-07 14:40:00,236.07,236.28,236.07,236.28,7100.0,236.07,236.28,236.07,236.28,7100.0
2014-11-07 14:45:00,236.28,236.61,236.22,236.57,8100.0,236.28,236.61,236.22,236.57,8100.0
2014-11-07 14:50:00,236.63,236.63,236.37,236.43,7700.0,236.63,236.63,236.37,236.43,7700.0
2014-11-07 14:55:00,236.44,236.44,236.1,236.29,9500.0,236.44,236.44,236.1,236.29,9500.0
2014-11-07 15:00:00,236.28,236.56,236.28,236.55,3400.0,236.28,236.56,236.28,236.55,3400.0
2014-11-07 15:05:00,236.56,236.85,236.39,236.49,6300.0,236.56,236.85,236.39,236.49,6300.0
2014-11-07 15:10:00,236.55,236.56,236.18,236.18,5600.0,236.55,236.56,236.18,236.18,5600.0
2014-11-07 15:15:00,236.24,236.24,236.05,236.11,8200.0,236.24,236.24,236.05,236.11,8200.0
2014-11-07 15:20:00,236.14,236.37,236.05,236.31,3700.0,236.14,236.37,236.05,236.31,3700.0
2014-11-07 15:25:00,236.37,236.47,236.07,236.07,7700.0,236.37,236.47,236.07,236.07,7700.0
2014-11-07 15:30:00,236.12,236.24,235.86,236.18,16400.0,236.12,236.24,235.86,236.18,16400.0
2014-11-07 15:35:00,236.16,236.38,235.5,235.56,38400.0,236.16,236.38,235.5,235.56,38400.0
2014-11-07 15:40:00,235.59,236.19,235.56,236.13,16600.0,235.59,236.19,235.56,236.13,16600.0
2014-11-07 15:45:00,236.19,236.25,236.05,236.05,15400.0,236.19,236.25,236.05,236.05,15400.0
2014-11-07 15:50:00,236.12,236.68,236.12,236.43,35400.0,236.12,236.68,236.12,236.43,35400.0
2014-11-07 15:55:00,236.48,236.51,236.18,236.46,56300.0,236.48,236.51,236.18,236.46,56300.0
2014-11-10 09:30:00,237.3,238.96,237.2,238.74,142200.0,237.3,238.96,237.2,238.74,142200.0
2014-11-10 09:35:00,238.83,239.99,238.83,239.58,96100.0,238.83,239.99,238.83,239.58,96100.0
2014-11-10 09:40:00,239.66,239.69,238.38,238.64,40300.0,239.66,239.69,238.38,238.64,40300.0
2014-11-10 09:45:00,238.65,239.83,238.61,239.83,31700.0,238.65,239.83,238.61,239.83,31700.0
2014-11-10 09:50:00,239.83,241.94,239.78,241.5,179400.0,239.83,241.94,239.78,241.5,179400.0
2014-11-10 09:55:00,241.5,243.33,241.4,242.15,191800.0,241.5,243.33,241.4,242.15,191800.0
2014-11-10 10:00:00,242.15,243.04,241.97,242.31,64400.0,242.15,243.04,241.97,242.31,64400.0
2014-11-10 10:05:00,242.46,243.06,242.46,242.93,75000.0,242.46,243.06,242.46,242.93,75000.0
2014-11-10 10:10:00,242.84,244.4,242.73,243.89,102500.0,242.84,244.4,242.73,243.89,102500.0
2014-11-10 10:15:00,243.81,244.46,243.49,243.98,88000.0,243.81,244.46,243.49,243.98,88000.0
2014-11-10 10:20:00,243.86,243.94,243.27,243.46,49000.0,243.86,243.94,243.27,243.46,49000.0
2014-11-10 10:25:00,243.47,243.47,242.88,243.32,31800.0,243.47,243.47,242.88,243.32,31800.0
2014-11-10 10:30:00,243.36,243.73,243.16,243.27,28500.0,243.36,243.73,243.16,243.27,28500.0
2014-11-10 10:35:00,243.26,243.45,243.0,243.05,23800.0,243.26,243.45,243.0,243.05,23800.0
2014-11-10 10:40:00,243.0,243.23,242.75,243.0,33100.0,243.0,243.23,242.75,243.0,33100.0
2014-11-10 10:45:00,243.0,243.32,242.63,243.14,53500.0,243.0,243.32,242.63,243.14,53500.0
2014-11-10 10:50:00,243.22,243.24,242.6,242.85,22600.0,243.22,243.24,242.6,242.85,22600.0
2014-11-10 10:55:00,242.85,243.02,242.21,242.33,41000.0,242.85,243.02,242.21,242.33,41000.0
2014-11-10 11:00:00,242.36,242.52,241.33,241.81,50400.0,242.36,242.52,241.33,241.81,50400.0
2014-11-10 11:05:00,241.93,242.58,241.85,242.46,48700.0,241.93,242.58,241.85,242.46,48700.0
2014-11-10 11:10:00,242.53,242.65,242.28,242.28,39000.0,242.53,242.65,242.28,242.28,39000.0
2014-11-10 11:15:00,242.36,243.0,242.36,242.95,32600.0,242.36,243.0,242.36,242.95,32600.0
2014-11-10 11:20:00,242.94,243.02,242.69,242.83,20800.0,242.94,243.02,242.69,242.83,20800.0
2014-11-10 11:25:00,242.82,243.17,242.8,243.14,7400.0,242.82,243.17,242.8,243.14,7400.0
2014-11-10 11:30:00,243.18,243.43,243.13,243.29,15300.0,243.18,243.43,243.13,243.29,15300.0
2014-11-10 11:35:00,243.24,243.31,242.95,243.31,26500.0,243.24,243.31,242.95,243.31,26500.0
2014-11-10 11:40:00,243.28,243.75,243.28,243.51,26200.0,243.28,243.75,243.28,243.51,26200.0
2014-11-10 11:45:00,243.53,243.93,243.43,243.82,26000.0,243.53,243.93,243.43,243.82,26000.0
2014-11-10 11:50:00,243.82,244.04,243.82,243.96,45200.0,243.82,244.04,243.82,243.96,45200.0
2014-11-10 11:55:00,243.96,244.27,243.93,244.27,35100.0,243.96,244.27,243.93,244.27,35100.0
2014-11-10 12:00:00,244.27,244.3,243.85,243.93,24300.0,244.27,244.3,243.85,243.93,24300.0
2014-11-10 12:05:00,243.88,244.48,243.88,244.42,41600.0,243.88,244.48,243.88,244.42,41600.0
2014-11-10 12:10:00,244.45,245.85,244.42,245.57,139200.0,244.45,245.85,244.42,245.57,139200.0
2014-11-10 12:15:00,245.5,246.1,245.49,245.9,90800.0,245.5,246.1,245.49,245.9,90800.0
2014-11-10 12:20:00,245.96,246.0,245.66,245.93,30100.0,245.96,246.0,245.66,245.93,30100.0
2014-11-10 12:25:00,245.98,246.97,245.77,246.83,78100.0,245.98,246.97,245.77,246.83,78100.0
2014-11-10 12:30:00,246.83,247.49,246.56,246.75,109700.0,246.83,247.49,246.56,246.75,109700.0
2014-11-10 12:35:00,246.79,246.79,246.0,246.28,30200.0,246.79,246.79,246.0,246.28,30200.0
2014-11-10 12:40:00,246.17,246.93,246.17,246.9,24100.0,246.17,246.93,246.17,246.9,24100.0
2014-11-10 12:45:00,246.88,246.95,246.11,246.45,38700.0,246.88,246.95,246.11,246.45,38700.0
2014-11-10 12:50:00,246.5,246.7,246.4,246.56,22300.0,246.5,246.7,246.4,246.56,22300.0
2014-11-10 12:55:00,246.67,247.13,246.56,246.67,27900.0,246.67,247.13,246.56,246.67,27900.0
2014-11-10 13:00:00,246.51,246.66,246.18,246.19,45200.0,246.51,246.66,246.18,246.19,45200.0
2014-11-10 13:05:00,246.18,246.48,245.9,245.96,34000.0,246.18,246.48,245.9,245.96,34000.0
2014-11-10 13:10:00,245.99,246.23,245.89,245.95,30000.0,245.99,246.23,245.89,245.95,30000.0
2014-11-10 13:15:00,245.89,246.76,245.89,246.73,43400.0,245.89,246.76,245.89,246.73,43400.0
2014-11-10 13:20:00,246.72,246.72,245.91,245.99,27300.0,246.72,246.72,245.91,245.99,27300.0
2014-11-10 13:25:00,246.15,246.31,245.99,246.06,23400.0,246.15,246.31,245.99,246.06,23400.0
2014-11-10 13:30:00,246.13,246.55,245.93,245.94,26500.0,246.13,246.55,245.93,245.94,26500.0
2014-11-10 13:35:00,246.05,246.31,246.05,246.14,14400.0,246.05,246.31,246.05,246.14,14400.0
2014-11-10 13:40:00,246.14,246.16,245.93,246.08,42100.0,246.14,246.16,245.93,246.08,42100.0
2014-11-10 13:45:00,246.13,246.2,246.02,246.1,28400.0,246.13,246.2,246.02,246.1,28400.0
2014-11-10 13:50:00,246.1,246.28,246.0,246.28,16700.0,246.1,246.28,246.0,246.28,16700.0
2014-11-10 13:55:00,246.34,246.44,246.15,246.37,18400.0,246.34,246.44,246.15,246.37,18400.0
2014-11-10 14:00:00,246.39,246.39,245.98,246.13,10800.0,246.39,246.39,245.98,246.13,10800.0
2014-11-10 14:05:00,246.17,246.37,246.08,246.25,23200.0,246.17,246.37,246.08,246.25,23200.0
2014-11-10 14:10:00,246.3,246.31,246.06,246.06,24100.0,246.3,246.31,246.06,246.06,24100.0
2014-11-10 14:15:00,246.07,246.33,246.06,246.33,21700.0,246.07,246.33,246.06,246.33,21700.0
2014-11-10 14:20:00,246.35,246.5,246.23,246.27,29900.0,246.35,246.5,246.23,246.27,29900.0
2014-11-10 14:25:00,246.25,246.31,246.16,246.22,23400.0,246.25,246.31,246.16,246.22,23400.0
2014-11-10 14:30:00,246.21,246.28,246.01,246.2,18000.0,246.21,246.28,246.01,246.2,18000.0
2014-11-10 14:35:00,246.17,246.44,246.08,246.16,17800.0,246.17,246.44,246.08,246.16,17800.0
2014-11-10 14:40:00,246.15,246.5,246.11,246.49,15900.0,246.15,246.5,246.11,246.49,15900.0
2014-11-10 14:45:00,246.49,246.49,246.33,246.43,20800.0,246.49,246.49,246.33,246.43,20800.0
2014-11-10 14:50:00,246.36,246.38,246.21,246.24,25800.0,246.36,246.38,246.21,246.24,25800.0
2014-11-10 14:55:00,246.24,246.43,246.22,246.3,20000.0,246.24,246.43,246.22,246.3,20000.0
2014-11-10 15:00:00,246.3,246.5,246.29,246.33,27700.0,246.3,246.5,246.29,246.33,27700.0
2014-11-10 15:05:00,246.36,246.39,246.17,246.17,30800.0,246.36,246.39,246.17,246.17,30800.0
2014-11-10 15:10:00,246.18,246.78,246.18,246.75,32800.0,246.18,246.78,246.18,246.75,32800.0
2014-11-10 15:15:00,246.71,246.78,246.34,246.54,21700.0,246.71,246.78,246.34,246.54,21700.0
2014-11-10 15:20:00,246.51,246.71,246.46,246.47,29000.0,246.51,246.71,246.46,246.47,29000.0
2014-11-10 15:25:00,246.47,246.71,246.47,246.62,24000.0,246.47,246.71,246.47,246.62,24000.0
2014-11-10 15:30:00,246.62,246.72,246.52,246.6,28600.0,246.62,246.72,246.52,246.6,28600.0
2014-11-10 15:35:00,246.6,246.75,246.59,246.67,23400.0,246.6,246.75,246.59,246.67,23400.0
2014-11-10 15:40:00,246.72,246.86,246.64,246.73,32800.0,246.72,246.86,246.64,246.73,32800.0
2014-11-10 15:45:00,246.72,247.0,246.69,246.93,67900.0,246.72,247.0,246.69,246.93,67900.0
2014-11-10 15:50:00,246.94,247.3,246.93,247.29,130200.0,246.94,247.3,246.93,247.29,130200.0
2014-11-10 15:55:00,247.26,247.7,247.1,247.63,178500.0,247.26,247.7,247.1,247.63,178500.0
2014-11-11 09:30:00,245.44,246.07,243.1,244.04,182800.0,245.44,246.07,243.1,244.04,182800.0
2014-11-11 09:35:00,244.12,244.85,243.31,244.47,138400.0,244.12,244.85,243.31,244.47,138400.0
2014-11-11 09:40:00,244.54,244.54,243.01,243.06,63800.0,244.54,244.54,243.01,243.06,63800.0
2014-11-11 09:45:00,243.01,244.25,243.01,244.0,42100.0,243.01,244.25,243.01,244.0,42100.0
2014-11-11 09:50:00,243.92,245.48,243.77,245.28,76400.0,243.92,245.48,243.77,245.28,76400.0
2014-11-11 09:55:00,245.21,245.27,244.71,245.07,53000.0,245.21,245.27,244.71,245.07,53000.0
2014-11-11 10:00:00,245.07,245.78,244.25,245.11,72000.0,245.07,245.78,244.25,245.11,72000.0
2014-11-11 10:05:00,245.09,245.48,244.98,245.3,44900.0,245.09,245.48,244.98,245.3,44900.0
2014-11-11 10:10:00,245.37,245.67,245.13,245.32,30500.0,245.37,245.67,245.13,245.32,30500.0
2014-11-11 10:15:00,245.28,245.35,245.13,245.2,23600.0,245.28,245.35,245.13,245.2,23600.0
2014-11-11 10:20:00,245.2,245.43,244.95,245.43,45400.0,245.2,245.43,244.95,245.43,45400.0
2014-11-11 10:25:00,245.37,246.78,245.37,246.26,118600.0,245.37,246.78,245.37,246.26,118600.0
2014-11-11 10:30:00,246.38,246.4,245.5,246.05,24900.0,246.38,246.4,245.5,246.05,24900.0
2014-11-11 10:35:00,246.18,246.27,245.78,246.17,23300.0,246.18,246.27,245.78,246.17,23300.0
2014-11-11 10:40:00,246.29,246.38,245.7,245.79,18900.0,246.29,246.38,245.7,245.79,18900.0
2014-11-11 10:45:00,245.91,246.13,245.72,245.85,32800.0,245.91,246.13,245.72,245.85,32800.0
2014-11-11 10:50:00,245.87,246.18,245.7,245.89,22600.0,245.87,246.18,245.7,245.89,22600.0
2014-11-11 10:55:00,245.92,246.23,245.73,246.23,26200.0,245.92,246.23,245.73,246.23,26200.0
2014-11-11 11:00:00,246.11,246.17,245.58,245.66,36100.0,246.11,246.17,245.58,245.66,36100.0
2014-11-11 11:05:00,245.66,245.66,245.0,245.02,32200.0,245.66,245.66,245.0,245.02,32200.0
2014-11-11 11:10:00,245.0,245.33,244.92,245.15,21900.0,245.0,245.33,244.92,245.15,21900.0
2014-11-11 11:15:00,245.28,245.33,245.12,245.15,8400.0,245.28,245.33,245.12,245.15,8400.0
2014-11-11 11:20:00,245.09,245.6,245.09,245.54,11100.0,245.09,245.6,245.09,245.54,11100.0
2014-11-11 11:25:00,245.55,246.0,245.53,245.81,12700.0,245.55,246.0,245.53,245.81,12700.0
2014-11-11 11:30:00,245.96,246.01,245.49,245.62,17700.0,245.96,246.01,245.49,245.62,17700.0
2014-11-11 11:35:00,245.59,245.61,245.32,245.42,11500.0,245.59,245.61,245.32,245.42,11500.0
2014-11-11 11:40:00,245.26,245.8,245.17,245.74,15800.0,245.26,245.8,245.17,245.74,15800.0
2014-11-11 11:45:00,245.73,245.73,245.25,245.3,4700.0,245.73,245.73,245.25,245.3,4700.0
2014-11-11 11:50:00,245.28,245.51,245.18,245.35,15700.0,245.28,245.51,245.18,245.35,15700.0
2014-11-11 11:55:00,245.3,245.52,245.29,245.38,13800.0,245.3,245.52,245.29,245.38,13800.0
2014-11-11 12:00:00,245.41,245.47,245.26,245.32,6300.0,245.41,245.47,245.26,245.32,6300.0
2014-11-11 12:05:00,245.28,245.35,245.0,245.12,14100.0,245.28,245.35,245.0,245.12,14100.0
2014-11-11 12:10:00,245.03,245.25,245.01,245.15,13700.0,245.03,245.25,245.01,245.15,13700.0
2014-11-11 12:15:00,245.15,245.25,245.08,245.25,19900.0,245.15,245.25,245.08,245.25,19900.0
2014-11-11 12:20:00,245.25,245.48,245.11,245.48,15800.0,245.25,245.48,245.11,245.48,15800.0
2014-11-11 12:25:00,245.36,245.77,245.36,245.76,12200.0,245.36,245.77,245.36,245.76,12200.0
2014-11-11 12:30:00,245.75,246.01,245.68,245.95,16600.0,245.75,246.01,245.68,245.95,16600.0
2014-11-11 12:35:00,246.0,246.7,245.95,246.6,26800.0,246.0,246.7,245.95,246.6,26800.0
2014-11-11 12:40:00,246.71,247.0,246.23,246.72,26200.0,246.71,247.0,246.23,246.72,26200.0
2014-11-11 12:45:00,246.66,246.78,246.52,246.77,6600.0,246.66,246.78,246.52,246.77,6600.0
2014-11-11 12:50:00,246.85,246.88,246.67,246.86,13500.0,246.85,246.88,246.67,246.86,13500.0
2014-11-11 12:55:00,246.86,246.9,246.69,246.69,19200.0,246.86,246.9,246.69,246.69,19200.0
2014-11-11 13:00:00,246.66,247.11,246.64,246.92,23100.0,246.66,247.11,246.64,246.92,23100.0
2014-11-11 13:05:00,246.93,247.26,246.75,246.83,19400.0,246.93,247.26,246.75,246.83,19400.0
2014-11-11 13:10:00,246.82,247.0,246.38,246.39,11600.0,246.82,247.0,246.38,246.39,11600.0
2014-11-11 13:15:00,246.51,246.73,246.38,246.71,9600.0,246.51,246.73,246.38,246.71,9600.0
2014-11-11 13:20:00,246.58,247.0,246.56,246.98,14400.0,246.58,247.0,246.56,246.98,14400.0
2014-11-11 13:25:00,246.96,247.61,246.96,247.61,51600.0,246.96,247.61,246.96,247.61,51600.0
2014-11-11 13:30:00,247.52,248.29,247.45,248.22,51300.0,247.52,248.29,247.45,248.22,51300.0
2014-11-11 13:35:00,248.11,248.8,247.82,248.27,61100.0,248.11,248.8,247.82,248.27,61100.0
2014-11-11 13:40:00,248.14,248.58,248.03,248.07,17700.0,248.14,248.58,248.03,248.07,17700.0
2014-11-11 13:45:00,248.04,248.32,247.89,248.32,23000.0,248.04,248.32,247.89,248.32,23000.0
2014-11-11 13:50:00,248.18,248.42,248.12,248.2,18200.0,248.18,248.42,248.12,248.2,18200.0
2014-11-11 13:55:00,248.21,248.28,247.92,248.04,19900.0,248.21,248.28,247.92,248.04,19900.0
2014-11-11 14:00:00,247.98,248.17,247.46,247.55,28600.0,247.98,248.17,247.46,247.55,28600.0
2014-11-11 14:05:00,247.55,247.55,246.68,246.89,29200.0,247.55,247.55,246.68,246.89,29200.0
2014-11-11 14:10:00,246.67,247.1,246.31,247.09,34500.0,246.67,247.1,246.31,247.09,34500.0
2014-11-11 14:15:00,247.08,247.5,246.7,246.7,23900.0,247.08,247.5,246.7,246.7,23900.0
2014-11-11 14:20:00,246.81,247.04,246.46,246.94,17400.0,246.81,247.04,246.46,246.94,17400.0
2014-11-11 14:25:00,246.86,247.53,246.78,247.53,17100.0,246.86,247.53,246.78,247.53,17100.0
2014-11-11 14:30:00,247.45,247.73,247.38,247.68,11800.0,247.45,247.73,247.38,247.68,11800.0
2014-11-11 14:35:00,247.52,247.65,246.81,247.15,22300.0,247.52,247.65,246.81,247.15,22300.0
2014-11-11 14:40:00,247.18,247.7,247.15,247.64,15700.0,247.18,247.7,247.15,247.64,15700.0
2014-11-11 14:45:00,247.56,248.05,247.55,247.95,31900.0,247.56,248.05,247.55,247.95,31900.0
2014-11-11 14:50:00,247.83,248.08,247.33,248.06,56400.0,247.83,248.08,247.33,248.06,56400.0
2014-11-11 14:55:00,248.07,248.35,247.95,248.21,44400.0,248.07,248.35,247.95,248.21,44400.0
2014-11-11 15:00:00,248.06,248.37,247.76,248.37,40300.0,248.06,248.37,247.76,248.37,40300.0
2014-11-11 15:05:00,248.39,248.75,248.27,248.63,57300.0,248.39,248.75,248.27,248.63,57300.0
2014-11-11 15:10:00,248.46,248.6,248.09,248.45,29100.0,248.46,248.6,248.09,248.45,29100.0
2014-11-11 15:15:00,248.4,248.8,248.32,248.8,39600.0,248.4,248.8,248.32,248.8,39600.0
2014-11-11 15:20:00,248.75,249.41,248.57,248.7,80400.0,248.75,249.41,248.57,248.7,80400.0
2014-11-11 15:25:00,248.69,249.15,248.66,248.92,38900.0,248.69,249.15,248.66,248.92,38900.0
2014-11-11 15:30:00,248.93,249.06,248.7,249.06,31700.0,248.93,249.06,248.7,249.06,31700.0
2014-11-11 15:35:00,249.06,249.51,248.91,249.49,98200.0,249.06,249.51,248.91,249.49,98200.0
2014-11-11 15:40:00,249.36,249.84,249.33,249.77,69700.0,249.36,249.84,249.33,249.77,69700.0
2014-11-11 15:45:00,249.78,250.0,249.72,249.93,80000.0,249.78,250.0,249.72,249.93,80000.0
2014-11-11 15:50:00,249.96,250.58,249.92,250.58,258000.0,249.96,250.58,249.92,250.58,258000.0
2014-11-11 15:55:00,250.57,251.0,250.2,250.46,213200.0,250.57,251.0,250.2,250.46,213200.0
2014-11-12 09:30:00,248.58,249.0,248.0,248.65,138200.0,248.58,249.0,248.0,248.65,138200.0
2014-11-12 09:35:00,248.61,250.84,248.54,249.89,101000.0,248.61,250.84,248.54,249.89,101000.0
2014-11-12 09:40:00,250.05,250.05,248.74,249.18,31700.0,250.05,250.05,248.74,249.18,31700.0
2014-11-12 09:45:00,249.05,249.5,248.8,249.25,20000.0,249.05,249.5,248.8,249.25,20000.0
2014-11-12 09:50:00,249.19,250.0,249.02,249.68,34200.0,249.19,250.0,249.02,249.68,34200.0
2014-11-12 09:55:00,249.73,250.05,249.61,250.04,62400.0,249.73,250.05,249.61,250.04,62400.0
2014-11-12 10:00:00,250.04,250.05,249.64,249.87,33400.0,250.04,250.05,249.64,249.87,33400.0
2014-11-12 10:05:00,250.01,251.65,249.79,250.02,116600.0,250.01,251.65,249.79,250.02,116600.0
2014-11-12 10:10:00,250.02,250.1,249.61,250.1,46000.0,250.02,250.1,249.61,250.1,46000.0
2014-11-12 10:15:00,250.01,250.64,249.76,249.96,43600.0,250.01,250.64,249.76,249.96,43600.0
2014-11-12 10:20:00,250.02,250.05,249.72,249.96,54800.0,250.02,250.05,249.72,249.96,54800.0
2014-11-12 10:25:00,249.92,250.05,249.35,249.65,41300.0,249.92,250.05,249.35,249.65,41300.0
2014-11-12 10:30:00,249.59,249.77,249.22,249.48,31500.0,249.59,249.77,249.22,249.48,31500.0
2014-11-12 10:35:00,249.54,249.72,249.29,249.42,31300.0,249.54,249.72,249.29,249.42,31300.0
2014-11-12 10:40:00,249.41,250.26,249.28,250.03,46700.0,249.41,250.26,249.28,250.03,46700.0
2014-11-12 10:45:00,249.76,249.76,248.76,248.95,47500.0,249.76,249.76,248.76,248.95,47500.0
2014-11-12 10:50:00,248.9,248.9,247.84,247.85,60500.0,248.9,248.9,247.84,247.85,60500.0
2014-11-12 10:55:00,247.85,248.32,247.5,248.05,72800.0,247.85,248.32,247.5,248.05,72800.0
2014-11-12 11:00:00,248.03,248.03,246.78,247.39,38100.0,248.03,248.03,246.78,247.39,38100.0
2014-11-12 11:05:00,247.37,248.22,247.14,248.15,25800.0,247.37,248.22,247.14,248.15,25800.0
2014-11-12 11:10:00,248.18,248.61,247.8,248.44,20800.0,248.18,248.61,247.8,248.44,20800.0
2014-11-12 11:15:00,248.49,248.61,247.6,247.69,16700.0,248.49,248.61,247.6,247.69,16700.0
2014-11-12 11:20:00,247.77,248.93,247.77,248.8,18100.0,247.77,248.93,247.77,248.8,18100.0
2014-11-12 11:25:00,248.89,249.37,248.89,248.99,33900.0,248.89,249.37,248.89,248.99,33900.0
2014-11-12 11:30:00,248.95,249.01,248.52,248.52,21200.0,248.95,249.01,248.52,248.52,21200.0
2014-11-12 11:35:00,248.6,248.77,248.36,248.45,16800.0,248.6,248.77,248.36,248.45,16800.0
2014-11-12 11:40:00,248.46,248.62,248.19,248.29,6800.0,248.46,248.62,248.19,248.29,6800.0
2014-11-12 11:45:00,248.23,248.7,248.21,248.4,17300.0,248.23,248.7,248.21,248.4,17300.0
2014-11-12 11:50:00,248.56,248.82,248.2,248.7,15700.0,248.56,248.82,248.2,248.7,15700.0
2014-11-12 11:55:00,248.56,248.86,248.51,248.71,20700.0,248.56,248.86,248.51,248.71,20700.0
2014-11-12 12:00:00,248.74,248.74,248.11,248.28,12500.0,248.74,248.74,248.11,248.28,12500.0
2014-11-12 12:05:00,248.28,248.72,248.28,248.42,10900.0,248.28,248.72,248.28,248.42,10900.0
2014-11-12 12:10:00,248.41,248.65,248.24,248.6,16000.0,248.41,248.65,248.24,248.6,16000.0
2014-11-12 12:15:00,248.62,248.96,248.54,248.75,16400.0,248.62,248.96,248.54,248.75,16400.0
2014-11-12 12:20:00,248.8,249.03,248.77,248.9,17900.0,248.8,249.03,248.77,248.9,17900.0
2014-11-12 12:25:00,248.9,249.22,248.86,249.03,35500.0,248.9,249.22,248.86,249.03,35500.0
2014-11-12 12:30:00,249.07,249.14,248.89,249.03,8000.0,249.07,249.14,248.89,249.03,8000.0
2014-11-12 12:35:00,248.9,249.03,248.74,249.0,19700.0,248.9,249.03,248.74,249.0,19700.0
2014-11-12 12:40:00,248.98,249.33,248.9,249.21,11200.0,248.98,249.33,248.9,249.21,11200.0
2014-11-12 12:45:00,249.2,249.63,249.05,249.63,21500.0,249.2,249.63,249.05,249.63,21500.0
2014-11-12 12:50:00,249.52,249.62,249.19,249.37,7300.0,249.52,249.62,249.19,249.37,7300.0
2014-11-12 12:55:00,249.29,250.21,249.29,249.86,36200.0,249.29,250.21,249.29,249.86,36200.0
2014-11-12 13:00:00,249.62,249.82,249.16,249.51,11000.0,249.62,249.82,249.16,249.51,11000.0
2014-11-12 13:05:00,249.4,249.6,249.15,249.29,5200.0,249.4,249.6,249.15,249.29,5200.0
2014-11-12 13:10:00,249.31,249.36,248.94,248.96,13600.0,249.31,249.36,248.94,248.96,13600.0
2014-11-12 13:15:00,248.91,249.44,248.89,249.27,11800.0,248.91,249.44,248.89,249.27,11800.0
2014-11-12 13:20:00,249.14,249.58,249.06,249.58,17100.0,249.14,249.58,249.06,249.58,17100.0
2014-11-12 13:25:00,249.53,249.65,249.08,249.2,26800.0,249.53,249.65,249.08,249.2,26800.0
2014-11-12 13:30:00,249.23,249.55,249.16,249.38,22600.0,249.23,249.55,249.16,249.38,22600.0
2014-11-12 13:35:00,249.37,249.37,248.75,248.83,11900.0,249.37,249.37,248.75,248.83,11900.0
2014-11-12 13:40:00,248.83,249.0,248.44,248.44,11800.0,248.83,249.0,248.44,248.44,11800.0
2014-11-12 13:45:00,248.45,248.94,248.45,248.84,7900.0,248.45,248.94,248.45,248.84,7900.0
2014-11-12 13:50:00,248.81,249.06,248.66,249.01,11300.0,248.81,249.06,248.66,249.01,11300.0
2014-11-12 13:55:00,248.95,249.85,248.91,249.48,24300.0,248.95,249.85,248.91,249.48,24300.0
2014-11-12 14:00:00,249.48,249.7,249.16,249.7,8200.0,249.48,249.7,249.16,249.7,8200.0
2014-11-12 14:05:00,249.56,249.68,249.44,249.56,8000.0,249.56,249.68,249.44,249.56,8000.0
2014-11-12 14:10:00,249.51,249.82,249.35,249.69,38000.0,249.51,249.82,249.35,249.69,38000.0
2014-11-12 14:15:00,249.6,250.0,249.6,249.88,13100.0,249.6,250.0,249.6,249.88,13100.0
2014-11-12 14:20:00,250.0,250.08,249.86,250.0,40400.0,250.0,250.08,249.86,250.0,40400.0
2014-11-12 14:25:00,250.0,250.05,249.86,250.0,20300.0,250.0,250.05,249.86,250.0,20300.0
2014-11-12 14:30:00,249.94,250.05,249.8,249.83,21000.0,249.94,250.05,249.8,249.83,21000.0
2014-11-12 14:35:00,249.83,249.83,249.59,249.73,14900.0,249.83,249.83,249.59,249.73,14900.0
2014-11-12 14:40:00,249.8,249.91,249.33,249.34,15700.0,249.8,249.91,249.33,249.34,15700.0
2014-11-12 14:45:00,249.34,249.53,249.07,249.09,14000.0,249.34,249.53,249.07,249.09,14000.0
2014-11-12 14:50:00,249.04,249.25,248.6,249.23,10600.0,249.04,249.25,248.6,249.23,10600.0
2014-11-12 14:55:00,249.25,249.42,249.03,249.26,6300.0,249.25,249.42,249.03,249.26,6300.0
2014-11-12 15:00:00,249.26,249.73,249.17,249.49,13700.0,249.26,249.73,249.17,249.49,13700.0
2014-11-12 15:05:00,249.5,250.0,249.1,249.86,31600.0,249.5,250.0,249.1,249.86,31600.0
2014-11-12 15:10:00,249.86,249.86,249.71,249.73,4900.0,249.86,249.86,249.71,249.73,4900.0
2014-11-12 15:15:00,249.7,250.0,249.67,249.85,13300.0,249.7,250.0,249.67,249.85,13300.0
2014-11-12 15:20:00,249.91,250.01,249.79,249.79,20100.0,249.91,250.01,249.79,249.79,20100.0
2014-11-12 15:25:00,249.79,249.91,249.65,249.75,8400.0,249.79,249.91,249.65,249.75,8400.0
2014-11-12 15:30:00,249.74,250.47,249.72,250.33,38900.0,249.74,250.47,249.72,250.33,38900.0
2014-11-12 15:35:00,250.31,250.31,249.95,250.07,19700.0,250.31,250.31,249.95,250.07,19700.0
2014-11-12 15:40:00,250.07,250.08,249.88,250.03,15100.0,250.07,250.08,249.88,250.03,15100.0
2014-11-12 15:45:00,250.06,250.07,249.86,249.92,26500.0,250.06,250.07,249.86,249.92,26500.0
2014-11-12 15:50:00,249.96,250.0,249.68,249.87,59900.0,249.96,250.0,249.68,249.87,59900.0
2014-11-12 15:55:00,249.91,249.96,249.75,249.77,46700.0,249.91,249.96,249.75,249.77,46700.0
2014-11-13 09:30:00,250.16,250.9,248.6,248.6,81700.0,250.16,250.9,248.6,248.6,81700.0
2014-11-13 09:35:00,248.56,251.56,248.56,251.55,141700.0,248.56,251.56,248.56,251.55,141700.0
2014-11-13 09:40:00,251.55,251.99,250.15,251.52,143700.0,251.55,251.99,250.15,251.52,143700.0
2014-11-13 09:45:00,251.53,251.62,250.22,251.07,55500.0,251.53,251.62,250.22,251.07,55500.0
2014-11-13 09:50:00,251.35,251.93,250.0,250.59,93600.0,251.35,251.93,250.0,250.59,93600.0
2014-11-13 09:55:00,250.75,250.79,249.34,249.4,45100.0,250.75,250.79,249.34,249.4,45100.0
2014-11-13 10:00:00,249.42,249.82,248.82,249.08,41000.0,249.42,249.82,248.82,249.08,41000.0
2014-11-13 10:05:00,249.1,249.67,248.97,249.43,19900.0,249.1,249.67,248.97,249.43,19900.0
2014-11-13 10:10:00,249.38,249.53,248.85,249.09,17400.0,249.38,249.53,248.85,249.09,17400.0
2014-11-13 10:15:00,249.0,249.0,248.11,248.51,37200.0,249.0,249.0,248.11,248.51,37200.0
2014-11-13 10:20:00,248.45,248.55,247.61,248.41,34400.0,248.45,248.55,247.61,248.41,34400.0
2014-11-13 10:25:00,248.24,248.37,247.68,247.79,25200.0,248.24,248.37,247.68,247.79,25200.0
2014-11-13 10:30:00,247.66,248.28,247.66,247.77,18100.0,247.66,248.28,247.66,247.77,18100.0
2014-11-13 10:35:00,247.69,248.14,247.33,247.94,40800.0,247.69,248.14,247.33,247.94,40800.0
2014-11-13 10:40:00,247.93,248.42,247.72,248.37,18600.0,247.93,248.42,247.72,248.37,18600.0
2014-11-13 10:45:00,248.36,248.36,248.0,248.06,11500.0,248.36,248.36,248.0,248.06,11500.0
2014-11-13 10:50:00,248.05,248.15,247.15,247.15,27200.0,248.05,248.15,247.15,247.15,27200.0
2014-11-13 10:55:00,247.19,247.42,246.5,246.5,57900.0,247.19,247.42,246.5,246.5,57900.0
2014-11-13 11:00:00,246.51,247.05,246.02,246.35,34000.0,246.51,247.05,246.02,246.35,34000.0
2014-11-13 11:05:00,246.36,246.36,245.32,245.41,43300.0,246.36,246.36,245.32,245.41,43300.0
2014-11-13 11:10:00,245.36,246.0,245.15,245.84,64800.0,245.36,246.0,245.15,245.84,64800.0
2014-11-13 11:15:00,246.0,246.05,245.25,245.97,30500.0,246.0,246.05,245.25,245.97,30500.0
2014-11-13 11:20:00,245.91,246.8,245.91,246.43,25900.0,245.91,246.8,245.91,246.43,25900.0
2014-11-13 11:25:00,246.45,247.15,246.43,246.51,39300.0,246.45,247.15,246.43,246.51,39300.0
2014-11-13 11:30:00,246.5,246.58,245.27,245.28,42300.0,246.5,246.58,245.27,245.28,42300.0
2014-11-13 11:35:00,245.3,245.43,244.81,245.07,59200.0,245.3,245.43,244.81,245.07,59200.0
2014-11-13 11:40:00,245.09,245.94,244.91,245.76,17100.0,245.09,245.94,244.91,245.76,17100.0
2014-11-13 11:45:00,245.75,245.92,245.28,245.31,27000.0,245.75,245.92,245.28,245.31,27000.0
2014-11-13 11:50:00,245.2,245.36,244.9,245.22,42600.0,245.2,245.36,244.9,245.22,42600.0
2014-11-13 11:55:00,245.26,245.28,244.95,245.01,16400.0,245.26,245.28,244.95,245.01,16400.0
2014-11-13 12:00:00,244.94,245.62,244.94,245.62,22800.0,244.94,245.62,244.94,245.62,22800.0
2014-11-13 12:05:00,245.54,245.62,245.1,245.59,18300.0,245.54,245.62,245.1,245.59,18300.0
2014-11-13 12:10:00,245.62,246.12,245.38,246.12,25200.0,245.62,246.12,245.38,246.12,25200.0
2014-11-13 12:15:00,246.13,246.98,246.06,246.48,41100.0,246.13,246.98,246.06,246.48,41100.0
2014-11-13 12:20:00,246.44,246.52,246.04,246.35,8700.0,246.44,246.52,246.04,246.35,8700.0
2014-11-13 12:25:00,246.41,246.89,246.4,246.69,18900.0,246.41,246.89,246.4,246.69,18900.0
2014-11-13 12:30:00,246.69,246.99,246.56,246.57,14400.0,246.69,246.99,246.56,246.57,14400.0
2014-11-13 12:35:00,246.55,246.78,246.1,246.63,14700.0,246.55,246.78,246.1,246.63,14700.0
2014-11-13 12:40:00,246.55,246.55,246.21,246.3,12400.0,246.55,246.55,246.21,246.3,12400.0
2014-11-13 12:45:00,246.26,246.36,245.88,246.09,26500.0,246.26,246.36,245.88,246.09,26500.0
2014-11-13 12:50:00,246.15,246.46,246.14,246.16,11300.0,246.15,246.46,246.14,246.16,11300.0
2014-11-13 12:55:00,246.17,246.26,245.95,245.95,5900.0,246.17,246.26,245.95,245.95,5900.0
2014-11-13 13:00:00,245.93,246.3,245.8,246.3,18200.0,245.93,246.3,245.8,246.3,18200.0
2014-11-13 13:05:00,246.09,246.1,245.4,245.87,12500.0,246.09,246.1,245.4,245.87,12500.0
2014-11-13 13:10:00,245.85,245.97,245.46,245.59,15400.0,245.85,245.97,245.46,245.59,15400.0
2014-11-13 13:15:00,245.49,245.87,245.15,245.83,16400.0,245.49,245.87,245.15,245.83,16400.0
2014-11-13 13:20:00,245.63,245.63,244.85,244.86,23300.0,245.63,245.63,244.85,244.86,23300.0
2014-11-13 13:25:00,244.91,245.6,244.9,245.53,22400.0,244.91,245.6,244.9,245.53,22400.0
2014-11-13 13:30:00,245.47,245.51,244.91,245.0,16200.0,245.47,245.51,244.91,245.0,16200.0
2014-11-13 13:35:00,244.96,245.15,243.9,244.15,107900.0,244.96,245.15,243.9,244.15,107900.0
2014-11-13 13:40:00,244.14,244.98,244.0,244.98,21700.0,244.14,244.98,244.0,244.98,21700.0
2014-11-13 13:45:00,244.94,245.25,244.82,245.0,22100.0,244.94,245.25,244.82,245.0,22100.0
2014-11-13 13:50:00,244.85,245.13,244.6,245.09,18500.0,244.85,245.13,244.6,245.09,18500.0
2014-11-13 13:55:00,245.04,245.04,244.31,244.59,15600.0,245.04,245.04,244.31,244.59,15600.0
2014-11-13 14:00:00,244.44,244.6,244.01,244.48,23300.0,244.44,244.6,244.01,244.48,23300.0
2014-11-13 14:05:00,244.37,244.57,244.14,244.22,16900.0,244.37,244.57,244.14,244.22,16900.0
2014-11-13 14:10:00,244.26,244.27,242.94,243.27,79700.0,244.26,244.27,242.94,243.27,79700.0
2014-11-13 14:15:00,243.39,243.53,243.01,243.41,32300.0,243.39,243.53,243.01,243.41,32300.0
2014-11-13 14:20:00,243.32,243.66,243.12,243.21,23700.0,243.32,243.66,243.12,243.21,23700.0
2014-11-13 14:25:00,243.23,243.24,243.09,243.11,24500.0,243.23,243.24,243.09,243.11,24500.0
2014-11-13 14:30:00,243.1,243.24,243.03,243.19,32800.0,243.1,243.24,243.03,243.19,32800.0
2014-11-13 14:35:00,243.19,243.48,243.0,243.48,26100.0,243.19,243.48,243.0,243.48,26100.0
2014-11-13 14:40:00,243.51,243.51,243.03,243.2,27300.0,243.51,243.51,243.03,243.2,27300.0
2014-11-13 14:45:00,243.32,243.38,243.1,243.12,21100.0,243.32,243.38,243.1,243.12,21100.0
2014-11-13 14:50:00,243.2,243.2,242.33,242.66,55300.0,243.2,243.2,242.33,242.66,55300.0
2014-11-13 14:55:00,242.65,242.71,242.08,242.11,49900.0,242.65,242.71,242.08,242.11,49900.0
2014-11-13 15:00:00,242.11,242.63,242.09,242.38,37200.0,242.11,242.63,242.09,242.38,37200.0
2014-11-13 15:05:00,242.25,242.77,242.24,242.69,23500.0,242.25,242.77,242.24,242.69,23500.0
2014-11-13 15:10:00,242.67,242.8,242.4,242.72,33600.0,242.67,242.8,242.4,242.72,33600.0
2014-11-13 15:15:00,242.75,242.81,242.55,242.73,12700.0,242.75,242.81,242.55,242.73,12700.0
2014-11-13 15:20:00,242.76,242.79,242.53,242.69,21900.0,242.76,242.79,242.53,242.69,21900.0
2014-11-13 15:25:00,242.69,242.78,242.45,242.47,21500.0,242.69,242.78,242.45,242.47,21500.0
2014-11-13 15:30:00,242.46,243.1,242.46,243.02,30900.0,242.46,243.1,242.46,243.02,30900.0
2014-11-13 15:35:00,242.98,243.31,242.91,243.11,50200.0,242.98,243.31,242.91,243.11,50200.0
2014-11-13 15:40:00,243.17,244.16,243.13,243.82,86200.0,243.17,244.16,243.13,243.82,86200.0
2014-11-13 15:45:00,243.81,244.31,243.56,244.08,47400.0,243.81,244.31,243.56,244.08,47400.0
2014-11-13 15:50:00,244.14,244.6,243.99,244.11,68300.0,244.14,244.6,243.99,244.11,68300.0
2014-11-13 15:55:00,244.16,244.21,243.84,244.07,85900.0,244.16,244.21,243.84,244.07,85900.0
2014-11-14 09:30:00,245.62,246.1,244.54,245.59,128500.0,245.62,246.1,244.54,245.59,128500.0
2014-11-14 09:35:00,245.41,245.67,244.69,245.53,46100.0,245.41,245.67,244.69,245.53,46100.0
2014-11-14 09:40:00,245.38,245.68,245.07,245.12,90900.0,245.38,245.68,245.07,245.12,90900.0
2014-11-14 09:45:00,245.15,245.68,244.81,245.34,146900.0,245.15,245.68,244.81,245.34,146900.0
2014-11-14 09:50:00,245.33,246.96,245.16,246.95,139700.0,245.33,246.96,245.16,246.95,139700.0
2014-11-14 09:55:00,246.95,247.36,246.81,247.11,66600.0,246.95,247.36,246.81,247.11,66600.0
2014-11-14 10:00:00,247.11,248.38,246.89,248.16,83700.0,247.11,248.38,246.89,248.16,83700.0
2014-11-14 10:05:00,248.2,248.25,247.36,248.0,71000.0,248.2,248.25,247.36,248.0,71000.0
2014-11-14 10:10:00,248.1,248.35,247.83,247.94,40100.0,248.1,248.35,247.83,247.94,40100.0
2014-11-14 10:15:00,247.88,247.88,246.72,247.6,43300.0,247.88,247.88,246.72,247.6,43300.0
2014-11-14 10:20:00,247.65,247.7,247.01,247.03,25200.0,247.65,247.7,247.01,247.03,25200.0
2014-11-14 10:25:00,247.1,247.4,246.66,247.08,42200.0,247.1,247.4,246.66,247.08,42200.0
2014-11-14 10:30:00,247.08,247.49,246.83,247.38,35000.0,247.08,247.49,246.83,247.38,35000.0
2014-11-14 10:35:00,247.38,247.67,247.18,247.49,36600.0,247.38,247.67,247.18,247.49,36600.0
2014-11-14 10:40:00,247.56,247.63,247.0,247.0,22900.0,247.56,247.63,247.0,247.0,22900.0
2014-11-14 10:45:00,247.14,248.34,247.12,248.29,68800.0,247.14,248.34,247.12,248.29,68800.0
2014-11-14 10:50:00,248.24,248.37,247.41,247.69,92800.0,248.24,248.37,247.41,247.69,92800.0
2014-11-14 10:55:00,247.66,248.41,247.63,248.37,72900.0,247.66,248.41,247.63,248.37,72900.0
2014-11-14 11:00:00,248.2,248.47,248.2,248.37,36100.0,248.2,248.47,248.2,248.37,36100.0
2014-11-14 11:05:00,248.37,248.68,248.11,248.2,40800.0,248.37,248.68,248.11,248.2,40800.0
2014-11-14 11:10:00,248.28,248.51,247.74,247.91,37100.0,248.28,248.51,247.74,247.91,37100.0
2014-11-14 11:15:00,247.9,248.37,247.84,248.33,19000.0,247.9,248.37,247.84,248.33,19000.0
2014-11-14 11:20:00,248.37,248.61,248.26,248.48,40600.0,248.37,248.61,248.26,248.48,40600.0
2014-11-14 11:25:00,248.4,248.61,248.28,248.36,20700.0,248.4,248.61,248.28,248.36,20700.0
2014-11-14 11:30:00,248.33,248.67,248.2,248.59,36500.0,248.33,248.67,248.2,248.59,36500.0
2014-11-14 11:35:00,248.63,248.63,248.18,248.28,15800.0,248.63,248.63,248.18,248.28,15800.0
2014-11-14 11:40:00,248.28,248.44,248.0,248.36,26900.0,248.28,248.44,248.0,248.36,26900.0
2014-11-14 11:45:00,248.43,248.64,248.39,248.5,17900.0,248.43,248.64,248.39,248.5,17900.0
2014-11-14 11:50:00,248.53,248.79,248.51,248.72,28900.0,248.53,248.79,248.51,248.72,28900.0
2014-11-14 11:55:00,248.77,248.83,248.35,248.49,28100.0,248.77,248.83,248.35,248.49,28100.0
2014-11-14 12:00:00,248.55,248.89,248.55,248.87,35300.0,248.55,248.89,248.55,248.87,35300.0
2014-11-14 12:05:00,248.91,249.02,248.82,248.9,46000.0,248.91,249.02,248.82,248.9,46000.0
2014-11-14 12:10:00,248.85,249.42,248.74,249.23,64300.0,248.85,249.42,248.74,249.23,64300.0
2014-11-14 12:15:00,249.19,249.83,249.19,249.83,86900.0,249.19,249.83,249.19,249.83,86900.0
2014-11-14 12:20:00,249.85,249.95,249.76,249.85,42200.0,249.85,249.95,249.76,249.85,42200.0
2014-11-14 12:25:00,249.89,250.09,249.89,249.92,70800.0,249.89,250.09,249.89,249.92,70800.0
2014-11-14 12:30:00,249.89,250.83,249.8,250.83,70200.0,249.89,250.83,249.8,250.83,70200.0
2014-11-14 12:35:00,250.81,250.89,250.56,250.82,52500.0,250.81,250.89,250.56,250.82,52500.0
2014-11-14 12:40:00,250.82,250.9,250.14,250.19,27500.0,250.82,250.9,250.14,250.19,27500.0
2014-11-14 12:45:00,250.15,250.56,249.95,250.56,15300.0,250.15,250.56,249.95,250.56,15300.0
2014-11-14 12:50:00,250.53,250.85,250.3,250.34,21600.0,250.53,250.85,250.3,250.34,21600.0
2014-11-14 12:55:00,250.2,250.35,249.96,250.0,28000.0,250.2,250.35,249.96,250.0,28000.0
2014-11-14 13:00:00,249.98,250.12,249.77,250.0,26500.0,249.98,250.12,249.77,250.0,26500.0
2014-11-14 13:05:00,250.1,250.25,250.0,250.25,23700.0,250.1,250.25,250.0,250.25,23700.0
2014-11-14 13:10:00,250.25,250.33,250.05,250.1,27600.0,250.25,250.33,250.05,250.1,27600.0
2014-11-14 13:15:00,250.06,250.21,249.77,250.0,13400.0,250.06,250.21,249.77,250.0,13400.0
2014-11-14 13:20:00,249.99,250.15,249.83,249.84,7600.0,249.99,250.15,249.83,249.84,7600.0
2014-11-14 13:25:00,249.88,250.29,249.56,250.01,21100.0,249.88,250.29,249.56,250.01,21100.0
2014-11-14 13:30:00,250.12,250.38,250.04,250.11,9800.0,250.12,250.38,250.04,250.11,9800.0
2014-11-14 13:35:00,250.18,250.23,249.95,250.05,11900.0,250.18,250.23,249.95,250.05,11900.0
2014-11-14 13:40:00,250.07,250.18,249.93,250.14,7900.0,250.07,250.18,249.93,250.14,7900.0
2014-11-14 13:45:00,250.12,250.25,250.05,250.11,11300.0,250.12,250.25,250.05,250.11,11300.0
2014-11-14 13:50:00,250.12,250.59,250.12,250.44,20600.0,250.12,250.59,250.12,250.44,20600.0
2014-11-14 13:55:00,250.44,250.67,250.09,250.09,21600.0,250.44,250.67,250.09,250.09,21600.0
2014-11-14 14:00:00,250.06,250.2,250.01,250.03,16100.0,250.06,250.2,250.01,250.03,16100.0
2014-11-14 14:05:00,250.07,250.07,249.46,249.61,38700.0,250.07,250.07,249.46,249.61,38700.0
2014-11-14 14:10:00,249.6,249.75,249.41,249.55,29900.0,249.6,249.75,249.41,249.55,29900.0
2014-11-14 14:15:00,249.55,249.9,249.55,249.9,23600.0,249.55,249.9,249.55,249.9,23600.0
2014-11-14 14:20:00,249.89,249.94,249.64,249.83,14700.0,249.89,249.94,249.64,249.83,14700.0
2014-11-14 14:25:00,249.82,250.31,249.82,250.3,32600.0,249.82,250.31,249.82,250.3,32600.0
2014-11-14 14:30:00,250.3,250.45,250.25,250.37,19500.0,250.3,250.45,250.25,250.37,19500.0
2014-11-14 14:35:00,250.36,250.73,250.36,250.64,33900.0,250.36,250.73,250.36,250.64,33900.0
2014-11-14 14:40:00,250.65,250.95,250.49,250.8,48700.0,250.65,250.95,250.49,250.8,48700.0
2014-11-14 14:45:00,250.8,251.22,250.8,251.1,76000.0,250.8,251.22,250.8,251.1,76000.0
2014-11-14 14:50:00,251.13,251.16,250.6,250.6,36800.0,251.13,251.16,250.6,250.6,36800.0
2014-11-14 14:55:00,250.59,250.64,250.44,250.54,6600.0,250.59,250.64,250.44,250.54,6600.0
2014-11-14 15:00:00,250.58,250.84,250.5,250.77,12500.0,250.58,250.84,250.5,250.77,12500.0
2014-11-14 15:05:00,250.76,251.19,250.66,251.02,40700.0,250.76,251.19,250.66,251.02,40700.0
2014-11-14 15:10:00,250.99,250.99,250.52,250.71,20000.0,250.99,250.99,250.52,250.71,20000.0
2014-11-14 15:15:00,250.78,250.86,250.46,250.46,22400.0,250.78,250.86,250.46,250.46,22400.0
2014-11-14 15:20:00,250.55,250.86,250.48,250.74,26500.0,250.55,250.86,250.48,250.74,26500.0
2014-11-14 15:25:00,250.74,250.88,250.54,250.6,20400.0,250.74,250.88,250.54,250.6,20400.0
2014-11-14 15:30:00,250.62,250.79,250.28,250.46,26500.0,250.62,250.79,250.28,250.46,26500.0
2014-11-14 15:35:00,250.41,250.49,250.23,250.36,28400.0,250.41,250.49,250.23,250.36,28400.0
2014-11-14 15:40:00,250.39,250.54,250.22,250.22,33500.0,250.39,250.54,250.22,250.22,33500.0
2014-11-14 15:45:00,250.22,250.25,249.78,250.09,47600.0,250.22,250.25,249.78,250.09,47600.0
2014-11-14 15:50:00,250.12,250.22,249.5,249.5,84800.0,250.12,250.22,249.5,249.5,84800.0
2014-11-14 15:55:00,249.48,249.73,249.24,249.65,147100.0,249.48,249.73,249.24,249.65,147100.0
2014-11-17 09:30:00,249.45,250.0,247.53,248.13,244400.0,249.45,250.0,247.53,248.13,244400.0
2014-11-17 09:35:00,247.76,248.5,247.1,247.47,178400.0,247.76,248.5,247.1,247.47,178400.0
2014-11-17 09:40:00,247.67,247.69,247.0,247.1,173400.0,247.67,247.69,247.0,247.1,173400.0
2014-11-17 09:45:00,247.13,247.61,247.0,247.25,144200.0,247.13,247.61,247.0,247.25,144200.0
2014-11-17 09:50:00,247.24,248.14,247.04,247.32,173400.0,247.24,248.14,247.04,247.32,173400.0
2014-11-17 09:55:00,247.32,247.6,247.0,247.37,183000.0,247.32,247.6,247.0,247.37,183000.0
2014-11-17 10:00:00,247.3,248.17,247.3,247.74,100600.0,247.3,248.17,247.3,247.74,100600.0
2014-11-17 10:05:00,247.66,247.74,246.71,247.29,230600.0,247.66,247.74,246.71,247.29,230600.0
2014-11-17 10:10:00,247.11,247.11,246.25,246.46,209600.0,247.11,247.11,246.25,246.46,209600.0
2014-11-17 10:15:00,246.46,246.46,245.3,245.73,130600.0,246.46,246.46,245.3,245.73,130600.0
2014-11-17 10:20:00,245.55,245.87,245.2,245.43,116200.0,245.55,245.87,245.2,245.43,116200.0
2014-11-17 10:25:00,245.42,245.64,245.18,245.18,104400.0,245.42,245.64,245.18,245.18,104400.0
2014-11-17 10:30:00,245.24,245.32,244.71,245.03,181600.0,245.24,245.32,244.71,245.03,181600.0
2014-11-17 10:35:00,245.13,245.13,244.14,244.16,110200.0,245.13,245.13,244.14,244.16,110200.0
2014-11-17 10:40:00,244.26,244.37,244.03,244.28,109800.0,244.26,244.37,244.03,244.28,109800.0
2014-11-17 10:45:00,244.24,244.28,243.15,243.34,179800.0,244.24,244.28,243.15,243.34,179800.0
2014-11-17 10:50:00,243.34,243.38,241.66,242.22,333200.0,243.34,243.38,241.66,242.22,333200.0
2014-11-17 10:55:00,242.14,242.75,242.1,242.69,110200.0,242.14,242.75,242.1,242.69,110200.0
2014-11-17 11:00:00,242.69,243.0,242.5,242.52,144200.0,242.69,243.0,242.5,242.52,144200.0
2014-11-17 11:05:00,242.51,242.57,239.52,239.69,417000.0,242.51,242.57,239.52,239.69,417000.0
2014-11-17 11:10:00,239.65,240.65,238.25,240.46,374400.0,239.65,240.65,238.25,240.46,374400.0
2014-11-17 11:15:00,240.5,241.42,240.33,241.14,184400.0,240.5,241.42,240.33,241.14,184400.0
2014-11-17 11:20:00,241.14,242.58,241.14,241.75,136400.0,241.14,242.58,241.14,241.75,136400.0
2014-11-17 11:25:00,241.75,241.87,240.92,241.28,73400.0,241.75,241.87,240.92,241.28,73400.0
2014-11-17 11:30:00,241.24,241.34,240.68,241.05,118600.0,241.24,241.34,240.68,241.05,118600.0
2014-11-17 11:35:00,241.04,241.95,241.0,241.5,69000.0,241.04,241.95,241.0,241.5,69000.0
2014-11-17 11:40:00,241.58,242.74,241.5,242.63,100400.0,241.58,242.74,241.5,242.63,100400.0
2014-11-17 11:45:00,242.63,242.63,242.18,242.3,50000.0,242.63,242.63,242.18,242.3,50000.0
2014-11-17 11:50:00,242.17,243.34,242.1,243.01,77600.0,242.17,243.34,242.1,243.01,77600.0
2014-11-17 11:55:00,242.94,243.11,242.59,242.98,40400.0,242.94,243.11,242.59,242.98,40400.0
2014-11-17 12:00:00,243.05,243.95,242.97,243.71,121800.0,243.05,243.95,242.97,243.71,121800.0
2014-11-17 12:05:00,243.56,243.95,243.56,243.75,70400.0,243.56,243.95,243.56,243.75,70400.0
2014-11-17 12:10:00,243.74,244.44,243.55,244.0,82000.0,243.74,244.44,243.55,244.0,82000.0
2014-11-17 12:15:00,244.04,244.19,243.67,243.96,41400.0,244.04,244.19,243.67,243.96,41400.0
2014-11-17 12:20:00,243.87,244.16,243.87,244.11,33000.0,243.87,244.16,243.87,244.11,33000.0
2014-11-17 12:25:00,244.06,244.08,243.41,243.41,55400.0,244.06,244.08,243.41,243.41,55400.0
2014-11-17 12:30:00,243.46,243.52,242.69,242.96,59200.0,243.46,243.52,242.69,242.96,59200.0
2014-11-17 12:35:00,243.05,243.46,242.82,243.32,43400.0,243.05,243.46,242.82,243.32,43400.0
2014-11-17 12:40:00,243.33,243.84,243.26,243.33,25000.0,243.33,243.84,243.26,243.33,25000.0
2014-11-17 12:45:00,243.24,243.52,243.18,243.21,67800.0,243.24,243.52,243.18,243.21,67800.0
2014-11-17 12:50:00,243.14,243.17,242.75,242.96,50000.0,243.14,243.17,242.75,242.96,50000.0
2014-11-17 12:55:00,242.96,242.96,242.26,242.52,53200.0,242.96,242.96,242.26,242.52,53200.0
2014-11-17 13:00:00,242.52,242.59,242.36,242.46,56600.0,242.52,242.59,242.36,242.46,56600.0
2014-11-17 13:05:00,242.48,242.69,242.26,242.64,63800.0,242.48,242.69,242.26,242.64,63800.0
2014-11-17 13:10:00,242.65,243.06,242.64,242.96,76600.0,242.65,243.06,242.64,242.96,76600.0
2014-11-17 13:15:00,242.95,243.25,242.65,243.18,44200.0,242.95,243.25,242.65,243.18,44200.0
2014-11-17 13:20:00,243.15,244.34,243.15,244.2,88000.0,243.15,244.34,243.15,244.2,88000.0
2014-11-17 13:25:00,244.16,244.39,243.8,243.8,42400.0,244.16,244.39,243.8,243.8,42400.0
2014-11-17 13:30:00,243.9,244.16,243.82,243.82,50800.0,243.9,244.16,243.82,243.82,50800.0
2014-11-17 13:35:00,243.79,244.1,243.77,244.0,54000.0,243.79,244.1,243.77,244.0,54000.0
2014-11-17 13:40:00,244.01,244.25,244.0,244.12,25200.0,244.01,244.25,244.0,244.12,25200.0
2014-11-17 13:45:00,244.16,244.16,243.88,244.01,49000.0,244.16,244.16,243.88,244.01,49000.0
2014-11-17 13:50:00,244.0,244.68,243.95,244.66,64000.0,244.0,244.68,243.95,244.66,64000.0
2014-11-17 13:55:00,244.66,244.9,244.15,244.15,42000.0,244.66,244.9,244.15,244.15,42000.0
2014-11-17 14:00:00,244.26,244.34,244.0,244.24,34000.0,244.26,244.34,244.0,244.24,34000.0
2014-11-17 14:05:00,244.26,244.31,243.99,244.06,53400.0,244.26,244.31,243.99,244.06,53400.0
2014-11-17 14:10:00,244.08,244.2,244.03,244.13,17400.0,244.08,244.2,244.03,244.13,17400.0
2014-11-17 14:15:00,244.11,244.15,243.94,244.03,42400.0,244.11,244.15,243.94,244.03,42400.0
2014-11-17 14:20:00,244.02,244.03,243.8,243.82,38200.0,244.02,244.03,243.8,243.82,38200.0
2014-11-17 14:25:00,243.83,244.1,243.59,243.96,40600.0,243.83,244.1,243.59,243.96,40600.0
2014-11-17 14:30:00,243.95,244.06,243.85,244.04,37000.0,243.95,244.06,243.85,244.04,37000.0
2014-11-17 14:35:00,243.93,244.31,243.92,244.1,23400.0,243.93,244.31,243.92,244.1,23400.0
2014-11-17 14:40:00,244.12,244.17,243.96,244.05,27400.0,244.12,244.17,243.96,244.05,27400.0
2014-11-17 14:45:00,244.0,244.14,243.88,243.95,36600.0,244.0,244.14,243.88,243.95,36600.0
2014-11-17 14:50:00,243.97,244.06,243.93,244.0,18000.0,243.97,244.06,243.93,244.0,18000.0
2014-11-17 14:55:00,244.0,244.58,243.95,244.58,37800.0,244.0,244.58,243.95,244.58,37800.0
2014-11-17 15:00:00,244.54,244.57,244.18,244.29,49600.0,244.54,244.57,244.18,244.29,49600.0
2014-11-17 15:05:00,244.27,244.4,243.65,243.88,78600.0,244.27,244.4,243.65,243.88,78600.0
2014-11-17 15:10:00,243.89,244.0,243.79,243.96,35200.0,243.89,244.0,243.79,243.96,35200.0
2014-11-17 15:15:00,243.95,243.95,243.5,243.54,70600.0,243.95,243.95,243.5,243.54,70600.0
2014-11-17 15:20:00,243.5,243.59,243.22,243.34,75200.0,243.5,243.59,243.22,243.34,75200.0
2014-11-17 15:25:00,243.36,243.68,243.36,243.56,62200.0,243.36,243.68,243.36,243.56,62200.0
2014-11-17 15:30:00,243.59,243.7,243.4,243.5,86800.0,243.59,243.7,243.4,243.5,86800.0
2014-11-17 15:35:00,243.49,244.0,243.05,243.99,77400.0,243.49,244.0,243.05,243.99,77400.0
2014-11-17 15:40:00,243.99,244.1,243.33,243.5,65000.0,243.99,244.1,243.33,243.5,65000.0
2014-11-17 15:45:00,243.51,243.93,243.48,243.85,70400.0,243.51,243.93,243.48,243.85,70400.0
2014-11-17 15:50:00,243.89,244.35,243.84,243.93,96000.0,243.89,244.35,243.84,243.93,96000.0
2014-11-17 15:55:00,243.97,244.3,243.85,244.15,205400.0,243.97,244.3,243.85,244.15,205400.0
2014-11-18 09:30:00,244.59,245.29,243.75,244.71,112900.0,244.59,245.29,243.75,244.71,112900.0
2014-11-18 09:35:00,244.71,245.24,244.45,244.95,68500.0,244.71,245.24,244.45,244.95,68500.0
2014-11-18 09:40:00,245.05,245.3,244.27,245.11,106500.0,245.05,245.3,244.27,245.11,106500.0
2014-11-18 09:45:00,245.2,245.65,244.31,244.5,73200.0,245.2,245.65,244.31,244.5,73200.0
2014-11-18 09:50:00,244.68,244.7,243.3,243.71,72200.0,244.68,244.7,243.3,243.71,72200.0
2014-11-18 09:55:00,243.73,243.97,241.88,242.39,86100.0,243.73,243.97,241.88,242.39,86100.0
2014-11-18 10:00:00,242.28,243.63,242.13,243.12,70100.0,242.28,243.63,242.13,243.12,70100.0
2014-11-18 10:05:00,243.19,243.63,242.75,242.89,36700.0,243.19,243.63,242.75,242.89,36700.0
2014-11-18 10:10:00,242.85,243.92,242.85,243.14,66300.0,242.85,243.92,242.85,243.14,66300.0
2014-11-18 10:15:00,243.13,243.13,242.38,242.87,24900.0,243.13,243.13,242.38,242.87,24900.0
2014-11-18 10:20:00,243.06,243.37,242.72,242.98,48800.0,243.06,243.37,242.72,242.98,48800.0
2014-11-18 10:25:00,242.9,243.2,242.66,242.81,21300.0,242.9,243.2,242.66,242.81,21300.0
2014-11-18 10:30:00,242.73,243.34,242.72,242.97,37800.0,242.73,243.34,242.72,242.97,37800.0
2014-11-18 10:35:00,242.86,243.05,242.68,243.0,45300.0,242.86,243.05,242.68,243.0,45300.0
2014-11-18 10:40:00,243.0,243.45,242.85,243.29,31900.0,243.0,243.45,242.85,243.29,31900.0
2014-11-18 10:45:00,243.44,244.02,243.35,243.89,39900.0,243.44,244.02,243.35,243.89,39900.0
2014-11-18 10:50:00,243.85,243.85,243.13,243.35,21800.0,243.85,243.85,243.13,243.35,21800.0
2014-11-18 10:55:00,243.26,243.52,242.98,242.98,30200.0,243.26,243.52,242.98,242.98,30200.0
2014-11-18 11:00:00,243.02,243.16,242.59,242.68,16900.0,243.02,243.16,242.59,242.68,16900.0
2014-11-18 11:05:00,242.61,243.46,242.1,243.46,74900.0,242.61,243.46,242.1,243.46,74900.0
2014-11-18 11:10:00,243.44,243.6,243.04,243.24,26400.0,243.44,243.6,243.04,243.24,26400.0
2014-11-18 11:15:00,243.25,243.45,242.97,242.97,20400.0,243.25,243.45,242.97,242.97,20400.0
2014-11-18 11:20:00,242.97,243.19,242.0,242.23,68600.0,242.97,243.19,242.0,242.23,68600.0
2014-11-18 11:25:00,242.44,242.7,242.29,242.54,33900.0,242.44,242.7,242.29,242.54,33900.0
2014-11-18 11:30:00,242.54,242.64,242.3,242.45,19300.0,242.54,242.64,242.3,242.45,19300.0
2014-11-18 11:35:00,242.44,242.49,242.05,242.26,58400.0,242.44,242.49,242.05,242.26,58400.0
2014-11-18 11:40:00,242.28,242.5,242.09,242.09,68100.0,242.28,242.5,242.09,242.09,68100.0
2014-11-18 11:45:00,242.11,242.32,241.75,242.26,61600.0,242.11,242.32,241.75,242.26,61600.0
2014-11-18 11:50:00,242.27,242.48,242.13,242.4,24100.0,242.27,242.48,242.13,242.4,24100.0
2014-11-18 11:55:00,242.42,242.63,242.38,242.62,10700.0,242.42,242.63,242.38,242.62,10700.0
2014-11-18 12:00:00,242.75,242.76,242.54,242.76,3900.0,242.75,242.76,242.54,242.76,3900.0
2014-11-18 12:05:00,242.82,243.14,242.71,243.14,17400.0,242.82,243.14,242.71,243.14,17400.0
2014-11-18 12:10:00,243.09,243.2,243.0,243.02,6500.0,243.09,243.2,243.0,243.02,6500.0
2014-11-18 12:15:00,243.09,243.16,242.85,242.94,11200.0,243.09,243.16,242.85,242.94,11200.0
2014-11-18 12:20:00,242.96,243.05,242.82,242.9,6400.0,242.96,243.05,242.82,242.9,6400.0
2014-11-18 12:25:00,242.98,242.98,242.69,242.77,10500.0,242.98,242.98,242.69,242.77,10500.0
2014-11-18 12:30:00,242.77,242.81,242.38,242.56,9900.0,242.77,242.81,242.38,242.56,9900.0
2014-11-18 12:35:00,242.4,242.42,242.26,242.35,14200.0,242.4,242.42,242.26,242.35,14200.0
2014-11-18 12:40:00,242.42,242.48,242.1,242.1,17900.0,242.42,242.48,242.1,242.1,17900.0
2014-11-18 12:45:00,242.13,242.19,241.52,241.55,26600.0,242.13,242.19,241.52,241.55,26600.0
2014-11-18 12:50:00,241.53,242.15,241.51,242.09,28300.0,241.53,242.15,241.51,242.09,28300.0
2014-11-18 12:55:00,242.07,242.34,242.05,242.29,19900.0,242.07,242.34,242.05,242.29,19900.0
2014-11-18 13:00:00,242.29,242.64,242.12,242.57,51200.0,242.29,242.64,242.12,242.57,51200.0
2014-11-18 13:05:00,242.6,242.78,242.19,242.25,25900.0,242.6,242.78,242.19,242.25,25900.0
2014-11-18 13:10:00,242.2,242.44,242.2,242.28,7900.0,242.2,242.44,242.2,242.28,7900.0
2014-11-18 13:15:00,242.3,242.33,241.77,241.82,19900.0,242.3,242.33,241.77,241.82,19900.0
2014-11-18 13:20:00,241.85,242.06,241.84,241.97,15300.0,241.85,242.06,241.84,241.97,15300.0
2014-11-18 13:25:00,241.91,242.02,241.9,242.0,23400.0,241.91,242.02,241.9,242.0,23400.0
2014-11-18 13:30:00,241.95,241.97,241.68,241.72,20700.0,241.95,241.97,241.68,241.72,20700.0
2014-11-18 13:35:00,241.73,242.13,241.66,241.97,23500.0,241.73,242.13,241.66,241.97,23500.0
2014-11-18 13:40:00,241.82,242.1,241.6,241.62,29300.0,241.82,242.1,241.6,241.62,29300.0
2014-11-18 13:45:00,241.61,241.89,241.61,241.65,10200.0,241.61,241.89,241.61,241.65,10200.0
2014-11-18 13:50:00,241.61,242.0,241.61,241.92,7000.0,241.61,242.0,241.61,241.92,7000.0
2014-11-18 13:55:00,241.91,241.91,241.51,241.63,26000.0,241.91,241.91,241.51,241.63,26000.0
2014-11-18 14:00:00,241.63,241.63,240.94,240.99,42200.0,241.63,241.63,240.94,240.99,42200.0
2014-11-18 14:05:00,240.99,241.82,240.99,241.78,15200.0,240.99,241.82,240.99,241.78,15200.0
2014-11-18 14:10:00,241.92,242.17,241.75,242.05,12500.0,241.92,242.17,241.75,242.05,12500.0
2014-11-18 14:15:00,242.0,242.26,241.82,241.83,11500.0,242.0,242.26,241.82,241.83,11500.0
2014-11-18 14:20:00,241.8,242.02,241.76,241.79,13000.0,241.8,242.02,241.76,241.79,13000.0
2014-11-18 14:25:00,241.8,241.85,241.63,241.63,15700.0,241.8,241.85,241.63,241.63,15700.0
2014-11-18 14:30:00,241.6,241.73,241.36,241.73,21200.0,241.6,241.73,241.36,241.73,21200.0
2014-11-18 14:35:00,241.73,242.18,241.58,242.18,24900.0,241.73,242.18,241.58,242.18,24900.0
2014-11-18 14:40:00,242.14,242.17,241.67,241.82,15000.0,242.14,242.17,241.67,241.82,15000.0
2014-11-18 14:45:00,241.82,241.95,241.47,241.49,17300.0,241.82,241.95,241.47,241.49,17300.0
2014-11-18 14:50:00,241.47,241.93,241.27,241.93,20400.0,241.47,241.93,241.27,241.93,20400.0
2014-11-18 14:55:00,241.98,242.0,241.67,241.67,13800.0,241.98,242.0,241.67,241.67,13800.0
2014-11-18 15:00:00,241.89,242.07,241.78,241.97,6700.0,241.89,242.07,241.78,241.97,6700.0
2014-11-18 15:05:00,241.94,241.99,241.75,241.84,22000.0,241.94,241.99,241.75,241.84,22000.0
2014-11-18 15:10:00,241.8,242.0,241.64,241.94,7500.0,241.8,242.0,241.64,241.94,7500.0
2014-11-18 15:15:00,241.91,242.07,241.58,241.77,12800.0,241.91,242.07,241.58,241.77,12800.0
2014-11-18 15:20:00,241.73,242.07,241.73,241.88,11600.0,241.73,242.07,241.73,241.88,11600.0
2014-11-18 15:25:00,241.97,242.28,241.92,242.11,20200.0,241.97,242.28,241.92,242.11,20200.0
2014-11-18 15:30:00,242.01,242.3,241.88,241.97,17400.0,242.01,242.3,241.88,241.97,17400.0
2014-11-18 15:35:00,241.93,242.29,241.85,242.25,18300.0,241.93,242.29,241.85,242.25,18300.0
2014-11-18 15:40:00,242.25,242.33,242.11,242.27,19400.0,242.25,242.33,242.11,242.27,19400.0
2014-11-18 15:45:00,242.23,242.37,241.87,242.08,24600.0,242.23,242.37,241.87,242.08,24600.0
2014-11-18 15:50:00,242.07,242.73,242.07,242.66,78200.0,242.07,242.73,242.07,242.66,78200.0
2014-11-18 15:55:00,242.66,242.92,242.59,242.7,95800.0,242.66,242.92,242.59,242.7,95800.0
2014-11-19 09:30:00,242.0,244.49,241.3,243.46,163400.0,242.0,244.49,241.3,243.46,163400.0
2014-11-19 09:35:00,243.73,243.74,242.64,243.47,52200.0,243.73,243.74,242.64,243.47,52200.0
2014-11-19 09:40:00,243.41,243.97,243.25,243.94,51600.0,243.41,243.97,243.25,243.94,51600.0
2014-11-19 09:45:00,244.0,244.75,243.83,244.6,71100.0,244.0,244.75,243.83,244.6,71100.0
2014-11-19 09:50:00,244.75,245.41,243.89,244.52,87600.0,244.75,245.41,243.89,244.52,87600.0
2014-11-19 09:55:00,244.53,244.86,243.35,243.69,116100.0,244.53,244.86,243.35,243.69,116100.0
2014-11-19 10:00:00,243.7,243.71,241.71,241.93,112000.0,243.7,243.71,241.71,241.93,112000.0
2014-11-19 10:05:00,241.9,242.0,240.63,241.6,114400.0,241.9,242.0,240.63,241.6,114400.0
2014-11-19 10:10:00,241.59,241.59,240.41,240.99,63800.0,241.59,241.59,240.41,240.99,63800.0
2014-11-19 10:15:00,241.18,242.2,240.98,241.75,74700.0,241.18,242.2,240.98,241.75,74700.0
2014-11-19 10:20:00,241.77,241.87,240.88,240.95,41800.0,241.77,241.87,240.88,240.95,41800.0
2014-11-19 10:25:00,241.01,241.12,240.09,240.1,65300.0,241.01,241.12,240.09,240.1,65300.0
2014-11-19 10:30:00,240.1,240.89,240.07,240.67,59700.0,240.1,240.89,240.07,240.67,59700.0
2014-11-19 10:35:00,240.63,240.81,240.15,240.15,36400.0,240.63,240.81,240.15,240.15,36400.0
2014-11-19 10:40:00,240.3,240.8,240.27,240.36,23500.0,240.3,240.8,240.27,240.36,23500.0
2014-11-19 10:45:00,240.29,240.64,240.1,240.31,35500.0,240.29,240.64,240.1,240.31,35500.0
2014-11-19 10:50:00,240.29,240.4,239.6,240.02,66600.0,240.29,240.4,239.6,240.02,66600.0
2014-11-19 10:55:00,240.03,240.04,239.75,240.0,33800.0,240.03,240.04,239.75,240.0,33800.0
2014-11-19 11:00:00,239.94,240.32,239.77,240.03,35900.0,239.94,240.32,239.77,240.03,35900.0
2014-11-19 11:05:00,240.05,240.05,239.55,239.64,56200.0,240.05,240.05,239.55,239.64,56200.0
2014-11-19 11:10:00,239.65,239.75,238.82,238.92,54900.0,239.65,239.75,238.82,238.92,54900.0
2014-11-19 11:15:00,238.93,239.35,238.8,239.14,48100.0,238.93,239.35,238.8,239.14,48100.0
2014-11-19 11:20:00,239.14,239.71,239.12,239.48,39300.0,239.14,239.71,239.12,239.48,39300.0
2014-11-19 11:25:00,239.47,239.47,239.0,239.22,51600.0,239.47,239.47,239.0,239.22,51600.0
2014-11-19 11:30:00,239.22,239.88,239.2,239.56,55800.0,239.22,239.88,239.2,239.56,55800.0
2014-11-19 11:35:00,239.6,240.0,239.53,239.99,51900.0,239.6,240.0,239.53,239.99,51900.0
2014-11-19 11:40:00,239.95,240.53,239.91,240.53,53400.0,239.95,240.53,239.91,240.53,53400.0
2014-11-19 11:45:00,240.53,241.0,239.98,239.99,25400.0,240.53,241.0,239.98,239.99,25400.0
2014-11-19 11:50:00,240.04,240.09,239.5,239.59,12000.0,240.04,240.09,239.5,239.59,12000.0
2014-11-19 11:55:00,239.6,240.04,239.59,239.77,23200.0,239.6,240.04,239.59,239.77,23200.0
2014-11-19 12:00:00,239.79,240.0,239.74,240.0,21100.0,239.79,240.0,239.74,240.0,21100.0
2014-11-19 12:05:00,240.0,240.95,239.98,240.76,45700.0,240.0,240.95,239.98,240.76,45700.0
2014-11-19 12:10:00,240.89,241.03,240.4,240.58,21000.0,240.89,241.03,240.4,240.58,21000.0
2014-11-19 12:15:00,240.54,241.16,240.49,240.94,14700.0,240.54,241.16,240.49,240.94,14700.0
2014-11-19 12:20:00,240.95,241.09,240.4,240.4,18400.0,240.95,241.09,240.4,240.4,18400.0
2014-11-19 12:25:00,240.4,240.8,240.4,240.78,14300.0,240.4,240.8,240.4,240.78,14300.0
2014-11-19 12:30:00,240.8,240.86,240.39,240.51,19000.0,240.8,240.86,240.39,240.51,19000.0
2014-11-19 12:35:00,240.63,240.85,240.51,240.64,7000.0,240.63,240.85,240.51,240.64,7000.0
2014-11-19 12:40:00,240.55,240.55,240.3,240.47,7600.0,240.55,240.55,240.3,240.47,7600.0
2014-11-19 12:45:00,240.51,240.58,240.19,240.25,8000.0,240.51,240.58,240.19,240.25,8000.0
2014-11-19 12:50:00,240.33,240.75,240.32,240.64,10900.0,240.33,240.75,240.32,240.64,10900.0
2014-11-19 12:55:00,240.64,240.86,240.6,240.82,12000.0,240.64,240.86,240.6,240.82,12000.0
2014-11-19 13:00:00,240.88,241.2,240.79,240.99,20600.0,240.88,241.2,240.79,240.99,20600.0
2014-11-19 13:05:00,240.85,241.32,240.85,241.26,9800.0,240.85,241.32,240.85,241.26,9800.0
2014-11-19 13:10:00,241.14,241.32,241.11,241.21,6900.0,241.14,241.32,241.11,241.21,6900.0
2014-11-19 13:15:00,241.23,241.5,241.23,241.5,10000.0,241.23,241.5,241.23,241.5,10000.0
2014-11-19 13:20:00,241.47,241.84,241.38,241.83,12300.0,241.47,241.84,241.38,241.83,12300.0
2014-11-19 13:25:00,241.84,241.94,241.51,241.61,10700.0,241.84,241.94,241.51,241.61,10700.0
2014-11-19 13:30:00,241.61,241.75,241.53,241.61,6100.0,241.61,241.75,241.53,241.61,6100.0
2014-11-19 13:35:00,241.62,241.99,241.62,241.85,8300.0,241.62,241.99,241.62,241.85,8300.0
2014-11-19 13:40:00,241.81,241.82,241.58,241.69,7000.0,241.81,241.82,241.58,241.69,7000.0
2014-11-19 13:45:00,241.67,241.85,241.59,241.59,8300.0,241.67,241.85,241.59,241.59,8300.0
2014-11-19 13:50:00,241.58,241.88,241.47,241.76,14200.0,241.58,241.88,241.47,241.76,14200.0
2014-11-19 13:55:00,241.8,241.84,241.66,241.66,12800.0,241.8,241.84,241.66,241.66,12800.0
2014-11-19 14:00:00,241.77,242.63,241.61,242.34,20800.0,241.77,242.63,241.61,242.34,20800.0
2014-11-19 14:05:00,242.25,242.36,241.73,241.75,9900.0,242.25,242.36,241.73,241.75,9900.0
2014-11-19 14:10:00,241.66,241.92,241.59,241.64,5600.0,241.66,241.92,241.59,241.64,5600.0
2014-11-19 14:15:00,241.6,241.9,241.58,241.78,5600.0,241.6,241.9,241.58,241.78,5600.0
2014-11-19 14:20:00,241.75,241.76,240.77,240.99,19500.0,241.75,241.76,240.77,240.99,19500.0
2014-11-19 14:25:00,241.04,241.3,240.9,240.9,5900.0,241.04,241.3,240.9,240.9,5900.0
2014-11-19 14:30:00,241.0,241.3,241.0,241.12,4700.0,241.0,241.3,241.0,241.12,4700.0
2014-11-19 14:35:00,241.19,241.23,240.51,241.01,10200.0,241.19,241.23,240.51,241.01,10200.0
2014-11-19 14:40:00,240.97,240.97,240.4,240.77,10400.0,240.97,240.97,240.4,240.77,10400.0
2014-11-19 14:45:00,240.84,240.86,240.29,240.62,7400.0,240.84,240.86,240.29,240.62,7400.0
2014-11-19 14:50:00,240.63,240.91,240.35,240.57,10900.0,240.63,240.91,240.35,240.57,10900.0
2014-11-19 14:55:00,240.74,240.91,240.44,240.45,8000.0,240.74,240.91,240.44,240.45,8000.0
2014-11-19 15:00:00,240.45,240.58,240.22,240.25,7900.0,240.45,240.58,240.22,240.25,7900.0
2014-11-19 15:05:00,240.23,240.36,239.85,239.86,20000.0,240.23,240.36,239.85,239.86,20000.0
2014-11-19 15:10:00,239.83,240.41,239.83,240.28,11100.0,239.83,240.41,239.83,240.28,11100.0
2014-11-19 15:15:00,240.28,240.49,239.96,240.28,12700.0,240.28,240.49,239.96,240.28,12700.0
2014-11-19 15:20:00,240.24,240.78,240.19,240.62,11400.0,240.24,240.78,240.19,240.62,11400.0
2014-11-19 15:25:00,240.62,240.67,240.18,240.21,4800.0,240.62,240.67,240.18,240.21,4800.0
2014-11-19 15:30:00,240.12,240.29,240.0,240.29,16700.0,240.12,240.29,240.0,240.29,16700.0
2014-11-19 15:35:00,240.21,240.21,239.96,240.07,20800.0,240.21,240.21,239.96,240.07,20800.0
2014-11-19 15:40:00,240.07,240.18,239.9,239.91,17500.0,240.07,240.18,239.9,239.91,17500.0
2014-11-19 15:45:00,239.88,240.49,239.86,240.49,18100.0,239.88,240.49,239.86,240.49,18100.0
2014-11-19 15:50:00,240.42,240.48,240.18,240.22,27000.0,240.42,240.48,240.18,240.22,27000.0
2014-11-19 15:55:00,240.19,240.48,240.07,240.45,68700.0,240.19,240.48,240.07,240.45,68700.0
2014-11-20 09:30:00,238.86,239.01,236.1,236.46,189500.0,238.86,239.01,236.1,236.46,189500.0
2014-11-20 09:35:00,236.46,237.5,236.17,236.51,98800.0,236.46,237.5,236.17,236.51,98800.0
2014-11-20 09:40:00,236.6,238.78,236.5,237.49,58300.0,236.6,238.78,236.5,237.49,58300.0
2014-11-20 09:45:00,237.49,239.49,237.28,239.17,38900.0,237.49,239.49,237.28,239.17,38900.0
2014-11-20 09:50:00,239.11,239.64,238.7,239.4,72600.0,239.11,239.64,238.7,239.4,72600.0
2014-11-20 09:55:00,239.4,241.0,239.3,240.63,74600.0,239.4,241.0,239.3,240.63,74600.0
2014-11-20 10:00:00,240.38,241.52,240.38,241.03,42300.0,240.38,241.52,240.38,241.03,42300.0
2014-11-20 10:05:00,241.03,241.31,240.35,240.4,48800.0,241.03,241.31,240.35,240.4,48800.0
2014-11-20 10:10:00,240.5,240.65,239.9,240.25,31300.0,240.5,240.65,239.9,240.25,31300.0
2014-11-20 10:15:00,240.15,240.25,239.57,240.06,26100.0,240.15,240.25,239.57,240.06,26100.0
2014-11-20 10:20:00,239.92,240.82,239.7,240.71,18700.0,239.92,240.82,239.7,240.71,18700.0
2014-11-20 10:25:00,240.69,241.0,240.16,240.49,27800.0,240.69,241.0,240.16,240.49,27800.0
2014-11-20 10:30:00,240.62,240.62,239.75,240.11,20500.0,240.62,240.62,239.75,240.11,20500.0
2014-11-20 10:35:00,240.21,240.57,239.86,240.15,26100.0,240.21,240.57,239.86,240.15,26100.0
2014-11-20 10:40:00,240.06,240.45,239.85,240.1,16100.0,240.06,240.45,239.85,240.1,16100.0
2014-11-20 10:45:00,239.99,240.24,239.88,240.04,4500.0,239.99,240.24,239.88,240.04,4500.0
2014-11-20 10:50:00,240.11,240.12,239.51,239.52,12300.0,240.11,240.12,239.51,239.52,12300.0
2014-11-20 10:55:00,239.59,239.63,239.1,239.61,13800.0,239.59,239.63,239.1,239.61,13800.0
2014-11-20 11:00:00,239.52,239.81,239.35,239.52,48400.0,239.52,239.81,239.35,239.52,48400.0
2014-11-20 11:05:00,239.6,240.24,239.53,240.1,22300.0,239.6,240.24,239.53,240.1,22300.0
2014-11-20 11:10:00,240.1,240.23,239.86,239.93,10100.0,240.1,240.23,239.86,239.93,10100.0
2014-11-20 11:15:00,239.84,240.21,239.76,240.15,14400.0,239.84,240.21,239.76,240.15,14400.0
2014-11-20 11:20:00,240.13,240.18,240.04,240.1,15900.0,240.13,240.18,240.04,240.1,15900.0
2014-11-20 11:25:00,240.1,240.22,239.82,239.99,10600.0,240.1,240.22,239.82,239.99,10600.0
2014-11-20 11:30:00,239.92,240.2,239.92,240.2,11300.0,239.92,240.2,239.92,240.2,11300.0
2014-11-20 11:35:00,240.2,240.22,240.02,240.08,20500.0,240.2,240.22,240.02,240.08,20500.0
2014-11-20 11:40:00,240.08,240.21,240.06,240.09,5900.0,240.08,240.21,240.06,240.09,5900.0
2014-11-20 11:45:00,240.0,240.15,239.94,240.15,15700.0,240.0,240.15,239.94,240.15,15700.0
2014-11-20 11:50:00,240.04,240.12,239.81,239.87,17100.0,240.04,240.12,239.81,239.87,17100.0
2014-11-20 11:55:00,239.95,240.08,239.59,239.59,9000.0,239.95,240.08,239.59,239.59,9000.0
2014-11-20 12:00:00,239.59,239.66,239.2,239.3,18400.0,239.59,239.66,239.2,239.3,18400.0
2014-11-20 12:05:00,239.33,239.41,239.19,239.41,5300.0,239.33,239.41,239.19,239.41,5300.0
2014-11-20 12:10:00,239.41,239.7,239.27,239.7,12200.0,239.41,239.7,239.27,239.7,12200.0
2014-11-20 12:15:00,239.66,240.11,239.66,240.09,6300.0,239.66,240.11,239.66,240.09,6300.0
2014-11-20 12:20:00,239.99,240.24,239.81,240.24,28900.0,239.99,240.24,239.81,240.24,28900.0
2014-11-20 12:25:00,240.18,240.18,239.91,239.91,17800.0,240.18,240.18,239.91,239.91,17800.0
2014-11-20 12:30:00,239.92,240.08,239.92,240.01,4300.0,239.92,240.08,239.92,240.01,4300.0
2014-11-20 12:35:00,239.99,240.01,239.88,239.88,8800.0,239.99,240.01,239.88,239.88,8800.0
2014-11-20 12:40:00,239.74,239.78,239.44,239.57,6300.0,239.74,239.78,239.44,239.57,6300.0
2014-11-20 12:45:00,239.56,239.93,239.56,239.87,6700.0,239.56,239.93,239.56,239.87,6700.0
2014-11-20 12:50:00,239.79,239.94,239.64,239.64,5200.0,239.79,239.94,239.64,239.64,5200.0
2014-11-20 12:55:00,239.7,239.94,239.54,239.84,7200.0,239.7,239.94,239.54,239.84,7200.0
2014-11-20 13:00:00,239.73,239.78,238.97,239.07,31300.0,239.73,239.78,238.97,239.07,31300.0
2014-11-20 13:05:00,239.02,239.08,238.83,238.83,10600.0,239.02,239.08,238.83,238.83,10600.0
2014-11-20 13:10:00,238.83,239.14,238.78,238.94,11600.0,238.83,239.14,238.78,238.94,11600.0
2014-11-20 13:15:00,238.93,238.95,238.51,238.68,13700.0,238.93,238.95,238.51,238.68,13700.0
2014-11-20 13:20:00,238.65,238.87,238.5,238.66,15000.0,238.65,238.87,238.5,238.66,15000.0
2014-11-20 13:25:00,238.73,239.08,238.71,238.87,18500.0,238.73,239.08,238.71,238.87,18500.0
2014-11-20 13:30:00,238.88,239.02,238.88,238.92,8100.0,238.88,239.02,238.88,238.92,8100.0
2014-11-20 13:35:00,238.97,239.21,238.95,239.16,7100.0,238.97,239.21,238.95,239.16,7100.0
2014-11-20 13:40:00,239.13,239.48,238.93,238.93,8100.0,239.13,239.48,238.93,238.93,8100.0
2014-11-20 13:45:00,238.89,239.38,238.89,239.22,8500.0,238.89,239.38,238.89,239.22,8500.0
2014-11-20 13:50:00,239.29,239.43,239.22,239.36,4600.0,239.29,239.43,239.22,239.36,4600.0
2014-11-20 13:55:00,239.38,239.45,239.33,239.33,2700.0,239.38,239.45,239.33,239.33,2700.0
2014-11-20 14:00:00,239.33,239.41,239.22,239.27,4200.0,239.33,239.41,239.22,239.27,4200.0
2014-11-20 14:05:00,239.3,239.48,239.3,239.47,11800.0,239.3,239.48,239.3,239.47,11800.0
2014-11-20 14:10:00,239.46,239.69,239.4,239.69,6000.0,239.46,239.69,239.4,239.69,6000.0
2014-11-20 14:15:00,239.73,239.86,239.53,239.6,8300.0,239.73,239.86,239.53,239.6,8300.0
2014-11-20 14:20:00,239.69,239.8,239.57,239.71,9100.0,239.69,239.8,239.57,239.71,9100.0
2014-11-20 14:25:00,239.61,239.61,239.38,239.43,4200.0,239.61,239.61,239.38,239.43,4200.0
2014-11-20 14:30:00,239.49,239.55,239.4,239.43,6700.0,239.49,239.55,239.4,239.43,6700.0
2014-11-20 14:35:00,239.44,239.49,238.81,238.95,16800.0,239.44,239.49,238.81,238.95,16800.0
2014-11-20 14:40:00,239.01,239.32,238.88,239.16,11100.0,239.01,239.32,238.88,239.16,11100.0
2014-11-20 14:45:00,239.12,239.57,239.11,239.39,6300.0,239.12,239.57,239.11,239.39,6300.0
2014-11-20 14:50:00,239.38,239.48,239.12,239.18,5900.0,239.38,239.48,239.12,239.18,5900.0
2014-11-20 14:55:00,239.22,239.27,239.02,239.02,9000.0,239.22,239.27,239.02,239.02,9000.0
2014-11-20 15:00:00,238.96,239.07,238.85,238.9,5700.0,238.96,239.07,238.85,238.9,5700.0
2014-11-20 15:05:00,238.88,239.11,238.81,238.93,4700.0,238.88,239.11,238.81,238.93,4700.0
2014-11-20 15:10:00,238.84,239.04,238.84,239.02,5800.0,238.84,239.04,238.84,239.02,5800.0
2014-11-20 15:15:00,239.12,239.21,239.02,239.05,7400.0,239.12,239.21,239.02,239.05,7400.0
2014-11-20 15:20:00,239.03,239.09,238.86,238.87,8800.0,239.03,239.09,238.86,238.87,8800.0
2014-11-20 15:25:00,238.85,238.85,238.03,238.12,46200.0,238.85,238.85,238.03,238.12,46200.0
2014-11-20 15:30:00,238.16,238.5,238.03,238.37,22600.0,238.16,238.5,238.03,238.37,22600.0
2014-11-20 15:35:00,238.3,238.4,237.72,238.08,56800.0,238.3,238.4,237.72,238.08,56800.0
2014-11-20 15:40:00,238.09,238.19,237.93,238.01,42300.0,238.09,238.19,237.93,238.01,42300.0
2014-11-20 15:45:00,238.03,238.05,237.69,237.76,74900.0,238.03,238.05,237.69,237.76,74900.0
2014-11-20 15:50:00,237.82,238.1,237.67,237.67,60500.0,237.82,238.1,237.67,237.67,60500.0
2014-11-20 15:55:00,237.7,238.4,237.42,238.39,123000.0,237.7,238.4,237.42,238.39,123000.0
2014-11-21 09:30:00,244.44,245.15,243.29,243.4,328200.0,244.44,245.15,243.29,243.4,328200.0
2014-11-21 09:35:00,243.4,243.75,242.4,242.5,79200.0,243.4,243.75,242.4,242.5,79200.0
2014-11-21 09:40:00,242.45,243.2,241.71,243.12,119000.0,242.45,243.2,241.71,243.12,119000.0
2014-11-21 09:45:00,243.11,243.28,242.65,243.0,46200.0,243.11,243.28,242.65,243.0,46200.0
2014-11-21 09:50:00,243.0,243.31,242.78,242.98,103800.0,243.0,243.31,242.78,242.98,103800.0
2014-11-21 09:55:00,243.0,244.0,242.82,243.91,91800.0,243.0,244.0,242.82,243.91,91800.0
2014-11-21 10:00:00,243.91,244.34,243.66,243.79,77000.0,243.91,244.34,243.66,243.79,77000.0
2014-11-21 10:05:00,243.83,244.15,243.38,243.62,30400.0,243.83,244.15,243.38,243.62,30400.0
2014-11-21 10:10:00,243.54,244.1,243.4,243.7,57600.0,243.54,244.1,243.4,243.7,57600.0
2014-11-21 10:15:00,243.7,244.3,243.65,244.05,71600.0,243.7,244.3,243.65,244.05,71600.0
2014-11-21 10:20:00,244.14,244.3,244.0,244.11,44300.0,244.14,244.3,244.0,244.11,44300.0
2014-11-21 10:25:00,244.24,244.4,243.76,243.93,34700.0,244.24,244.4,243.76,243.93,34700.0
2014-11-21 10:30:00,243.93,244.06,243.7,243.93,40000.0,243.93,244.06,243.7,243.93,40000.0
2014-11-21 10:35:00,244.01,244.63,243.93,244.59,48800.0,244.01,244.63,243.93,244.59,48800.0
2014-11-21 10:40:00,244.56,244.85,244.5,244.82,35600.0,244.56,244.85,244.5,244.82,35600.0
2014-11-21 10:45:00,244.86,245.2,244.8,244.87,107300.0,244.86,245.2,244.8,244.87,107300.0
2014-11-21 10:50:00,244.89,244.89,243.86,244.66,73900.0,244.89,244.89,243.86,244.66,73900.0
2014-11-21 10:55:00,244.56,244.56,243.18,243.59,39900.0,244.56,244.56,243.18,243.59,39900.0
2014-11-21 11:00:00,243.77,243.8,243.52,243.69,25500.0,243.77,243.8,243.52,243.69,25500.0
2014-11-21 11:05:00,243.72,244.25,243.47,244.12,44800.0,243.72,244.25,243.47,244.12,44800.0
2014-11-21 11:10:00,244.17,244.52,243.97,244.52,24100.0,244.17,244.52,243.97,244.52,24100.0
2014-11-21 11:15:00,244.49,245.15,244.4,244.88,43900.0,244.49,245.15,244.4,244.88,43900.0
2014-11-21 11:20:00,244.85,245.45,244.85,245.36,58200.0,244.85,245.45,244.85,245.36,58200.0
2014-11-21 11:25:00,245.42,245.51,245.0,245.03,29300.0,245.42,245.51,245.0,245.03,29300.0
2014-11-21 11:30:00,245.08,245.2,244.87,245.16,33200.0,245.08,245.2,244.87,245.16,33200.0
2014-11-21 11:35:00,245.17,245.17,244.7,244.83,32200.0,245.17,245.17,244.7,244.83,32200.0
2014-11-21 11:40:00,244.89,245.16,244.82,244.96,37200.0,244.89,245.16,244.82,244.96,37200.0
2014-11-21 11:45:00,244.96,245.0,244.72,244.73,23900.0,244.96,245.0,244.72,244.73,23900.0
2014-11-21 11:50:00,244.72,244.74,244.32,244.51,30200.0,244.72,244.74,244.32,244.51,30200.0
2014-11-21 11:55:00,244.5,244.69,244.27,244.59,24000.0,244.5,244.69,244.27,244.59,24000.0
2014-11-21 12:00:00,244.59,244.79,244.42,244.46,20900.0,244.59,244.79,244.42,244.46,20900.0
2014-11-21 12:05:00,244.41,244.73,244.31,244.69,13400.0,244.41,244.73,244.31,244.69,13400.0
2014-11-21 12:10:00,244.78,244.91,244.5,244.54,12000.0,244.78,244.91,244.5,244.54,12000.0
2014-11-21 12:15:00,244.54,244.62,244.37,244.52,8800.0,244.54,244.62,244.37,244.52,8800.0
2014-11-21 12:20:00,244.49,244.73,244.36,244.36,20800.0,244.49,244.73,244.36,244.36,20800.0
2014-11-21 12:25:00,244.39,244.75,244.35,244.45,18300.0,244.39,244.75,244.35,244.45,18300.0
2014-11-21 12:30:00,244.48,244.95,244.47,244.73,13300.0,244.48,244.95,244.47,244.73,13300.0
2014-11-21 12:35:00,244.74,244.98,244.71,244.84,9700.0,244.74,244.98,244.71,244.84,9700.0
2014-11-21 12:40:00,244.84,245.14,244.73,245.13,50900.0,244.84,245.14,244.73,245.13,50900.0
2014-11-21 12:45:00,245.15,245.53,245.15,245.47,78400.0,245.15,245.53,245.15,245.47,78400.0
2014-11-21 12:50:00,245.45,245.84,245.42,245.55,54400.0,245.45,245.84,245.42,245.55,54400.0
2014-11-21 12:55:00,245.48,245.61,245.06,245.41,15700.0,245.48,245.61,245.06,245.41,15700.0
2014-11-21 13:00:00,245.43,245.84,245.21,245.74,30800.0,245.43,245.84,245.21,245.74,30800.0
2014-11-21 13:05:00,245.8,245.95,245.31,245.51,30600.0,245.8,245.95,245.31,245.51,30600.0
2014-11-21 13:10:00,245.51,245.72,245.32,245.36,13100.0,245.51,245.72,245.32,245.36,13100.0
2014-11-21 13:15:00,245.42,245.5,245.21,245.39,20800.0,245.42,245.5,245.21,245.39,20800.0
2014-11-21 13:20:00,245.43,245.43,245.25,245.31,26600.0,245.43,245.43,245.25,245.31,26600.0
2014-11-21 13:25:00,245.32,245.32,244.5,244.67,33600.0,245.32,245.32,244.5,244.67,33600.0
2014-11-21 13:30:00,244.63,244.67,243.76,244.06,57300.0,244.63,244.67,243.76,244.06,57300.0
2014-11-21 13:35:00,244.04,244.33,243.69,243.88,48400.0,244.04,244.33,243.69,243.88,48400.0
2014-11-21 13:40:00,243.88,244.25,243.86,244.16,26800.0,243.88,244.25,243.86,244.16,26800.0
2014-11-21 13:45:00,244.11,244.63,244.11,244.6,24100.0,244.11,244.63,244.11,244.6,24100.0
2014-11-21 13:50:00,244.6,245.05,244.51,245.05,19600.0,244.6,245.05,244.51,245.05,19600.0
2014-11-21 13:55:00,245.04,245.22,244.68,244.81,16200.0,245.04,245.22,244.68,244.81,16200.0
2014-11-21 14:00:00,244.73,245.11,244.53,244.61,15200.0,244.73,245.11,244.53,244.61,15200.0
2014-11-21 14:05:00,244.6,245.0,244.44,244.79,9200.0,244.6,245.0,244.44,244.79,9200.0
2014-11-21 14:10:00,244.84,244.94,244.7,244.82,9100.0,244.84,244.94,244.7,244.82,9100.0
2014-11-21 14:15:00,244.83,245.0,244.7,244.9,13300.0,244.83,245.0,244.7,244.9,13300.0
2014-11-21 14:20:00,244.9,244.9,244.57,244.65,9300.0,244.9,244.9,244.57,244.65,9300.0
2014-11-21 14:25:00,244.7,244.71,244.27,244.44,7500.0,244.7,244.71,244.27,244.44,7500.0
2014-11-21 14:30:00,244.39,244.49,244.03,244.3,16600.0,244.39,244.49,244.03,244.3,16600.0
2014-11-21 14:35:00,244.3,244.3,243.84,244.06,8200.0,244.3,244.3,243.84,244.06,8200.0
2014-11-21 14:40:00,244.08,244.59,244.08,244.38,16300.0,244.08,244.59,244.08,244.38,16300.0
2014-11-21 14:45:00,244.29,244.82,244.14,244.81,46800.0,244.29,244.82,244.14,244.81,46800.0
2014-11-21 14:50:00,244.78,245.3,244.76,245.23,42100.0,244.78,245.3,244.76,245.23,42100.0
2014-11-21 14:55:00,245.23,245.27,244.64,244.71,17400.0,245.23,245.27,244.64,244.71,17400.0
2014-11-21 15:00:00,244.7,244.96,244.63,244.93,13200.0,244.7,244.96,244.63,244.93,13200.0
2014-11-21 15:05:00,244.98,245.43,244.89,245.4,28000.0,244.98,245.43,244.89,245.4,28000.0
2014-11-21 15:10:00,245.38,245.59,245.33,245.59,27900.0,245.38,245.59,245.33,245.59,27900.0
2014-11-21 15:15:00,245.55,245.79,245.52,245.74,45800.0,245.55,245.79,245.52,245.74,45800.0
2014-11-21 15:20:00,245.74,245.83,245.48,245.48,34200.0,245.74,245.83,245.48,245.48,34200.0
2014-11-21 15:25:00,245.48,245.61,245.19,245.32,57200.0,245.48,245.61,245.19,245.32,57200.0
2014-11-21 15:30:00,245.34,245.53,245.13,245.44,54800.0,245.34,245.53,245.13,245.44,54800.0
2014-11-21 15:35:00,245.38,245.5,245.1,245.22,35700.0,245.38,245.5,245.1,245.22,35700.0
2014-11-21 15:40:00,245.24,245.32,245.01,245.08,29500.0,245.24,245.32,245.01,245.08,29500.0
2014-11-21 15:45:00,245.1,245.21,244.94,245.18,41200.0,245.1,245.21,244.94,245.18,41200.0
2014-11-21 15:50:00,245.18,245.48,245.17,245.28,64700.0,245.18,245.48,245.17,245.28,64700.0
2014-11-21 15:55:00,245.29,245.3,245.06,245.21,85800.0,245.29,245.3,245.06,245.21,85800.0
2014-11-24 09:30:00,247.76,247.87,245.01,246.59,165200.0,247.76,247.87,245.01,246.59,165200.0
2014-11-24 09:35:00,246.67,246.9,245.4,246.72,66200.0,246.67,246.9,245.4,246.72,66200.0
2014-11-24 09:40:00,246.57,246.85,245.14,245.7,84800.0,246.57,246.85,245.14,245.7,84800.0
2014-11-24 09:45:00,245.93,245.93,244.74,244.85,51600.0,245.93,245.93,244.74,244.85,51600.0
2014-11-24 09:50:00,244.73,245.19,243.75,244.08,55500.0,244.73,245.19,243.75,244.08,55500.0
2014-11-24 09:55:00,244.25,244.59,244.09,244.31,32300.0,244.25,244.59,244.09,244.31,32300.0
2014-11-24 10:00:00,244.3,244.96,244.23,244.52,21500.0,244.3,244.96,244.23,244.52,21500.0
2014-11-24 10:05:00,244.62,245.3,244.59,245.14,13500.0,244.62,245.3,244.59,245.14,13500.0
2014-11-24 10:10:00,245.12,245.12,244.28,244.43,29900.0,245.12,245.12,244.28,244.43,29900.0
2014-11-24 10:15:00,244.43,244.45,242.75,243.15,61600.0,244.43,244.45,242.75,243.15,61600.0
2014-11-24 10:20:00,243.19,243.39,243.03,243.3,24100.0,243.19,243.39,243.03,243.3,24100.0
2014-11-24 10:25:00,243.3,243.49,242.9,242.92,29300.0,243.3,243.49,242.9,242.92,29300.0
2014-11-24 10:30:00,242.93,243.72,242.86,243.32,41600.0,242.93,243.72,242.86,243.32,41600.0
2014-11-24 10:35:00,243.32,244.3,243.32,243.81,48400.0,243.32,244.3,243.32,243.81,48400.0
2014-11-24 10:40:00,243.87,243.92,242.62,242.74,31600.0,243.87,243.92,242.62,242.74,31600.0
2014-11-24 10:45:00,242.92,242.92,241.38,241.64,65600.0,242.92,242.92,241.38,241.64,65600.0
2014-11-24 10:50:00,241.39,241.85,241.19,241.41,53400.0,241.39,241.85,241.19,241.41,53400.0
2014-11-24 10:55:00,241.35,242.28,241.35,242.28,31200.0,241.35,242.28,241.35,242.28,31200.0
2014-11-24 11:00:00,242.2,242.7,242.1,242.38,24200.0,242.2,242.7,242.1,242.38,24200.0
2014-11-24 11:05:00,242.36,242.36,242.1,242.21,18300.0,242.36,242.36,242.1,242.21,18300.0
2014-11-24 11:10:00,242.14,242.28,241.7,241.79,22900.0,242.14,242.28,241.7,241.79,22900.0
2014-11-24 11:15:00,241.82,241.92,241.3,241.74,21800.0,241.82,241.92,241.3,241.74,21800.0
2014-11-24 11:20:00,241.75,241.83,241.36,241.4,21900.0,241.75,241.83,241.36,241.4,21900.0
2014-11-24 11:25:00,241.48,241.57,241.15,241.3,19100.0,241.48,241.57,241.15,241.3,19100.0
2014-11-24 11:30:00,241.26,241.39,241.2,241.33,19400.0,241.26,241.39,241.2,241.33,19400.0
2014-11-24 11:35:00,241.29,241.45,241.03,241.45,23800.0,241.29,241.45,241.03,241.45,23800.0
2014-11-24 11:40:00,241.43,241.86,241.31,241.71,14700.0,241.43,241.86,241.31,241.71,14700.0
2014-11-24 11:45:00,241.78,241.84,241.36,241.4,23100.0,241.78,241.84,241.36,241.4,23100.0
2014-11-24 11:50:00,241.43,241.53,241.18,241.19,13700.0,241.43,241.53,241.18,241.19,13700.0
2014-11-24 11:55:00,241.27,241.65,241.21,241.41,13900.0,241.27,241.65,241.21,241.41,13900.0
2014-11-24 12:00:00,241.4,241.55,241.32,241.4,7700.0,241.4,241.55,241.32,241.4,7700.0
2014-11-24 12:05:00,241.42,241.57,241.21,241.27,10600.0,241.42,241.57,241.21,241.27,10600.0
2014-11-24 12:10:00,241.32,241.33,241.12,241.3,13900.0,241.32,241.33,241.12,241.3,13900.0
2014-11-24 12:15:00,241.25,241.5,241.2,241.42,10300.0,241.25,241.5,241.2,241.42,10300.0
2014-11-24 12:20:00,241.5,241.88,241.43,241.76,16000.0,241.5,241.88,241.43,241.76,16000.0
2014-11-24 12:25:00,241.75,241.79,241.53,241.74,11500.0,241.75,241.79,241.53,241.74,11500.0
2014-11-24 12:30:00,241.66,241.71,241.5,241.55,15700.0,241.66,241.71,241.5,241.55,15700.0
2014-11-24 12:35:00,241.65,241.75,241.5,241.7,5700.0,241.65,241.75,241.5,241.7,5700.0
2014-11-24 12:40:00,241.69,241.82,241.69,241.8,6000.0,241.69,241.82,241.69,241.8,6000.0
2014-11-24 12:45:00,241.81,241.84,241.33,241.44,17000.0,241.81,241.84,241.33,241.44,17000.0
2014-11-24 12:50:00,241.44,241.58,241.31,241.31,5100.0,241.44,241.58,241.31,241.31,5100.0
2014-11-24 12:55:00,241.31,241.44,240.81,241.38,33100.0,241.31,241.44,240.81,241.38,33100.0
2014-11-24 13:00:00,241.38,241.84,241.34,241.8,9000.0,241.38,241.84,241.34,241.8,9000.0
2014-11-24 13:05:00,241.82,241.87,241.64,241.81,6100.0,241.82,241.87,241.64,241.81,6100.0
2014-11-24 13:10:00,241.8,241.98,241.66,241.67,3500.0,241.8,241.98,241.66,241.67,3500.0
2014-11-24 13:15:00,241.68,242.4,241.66,242.33,18300.0,241.68,242.4,241.66,242.33,18300.0
2014-11-24 13:20:00,242.41,242.59,242.37,242.55,12700.0,242.41,242.59,242.37,242.55,12700.0
2014-11-24 13:25:00,242.54,242.54,242.31,242.32,5800.0,242.54,242.54,242.31,242.32,5800.0
2014-11-24 13:30:00,242.38,242.42,242.25,242.32,4100.0,242.38,242.42,242.25,242.32,4100.0
2014-11-24 13:35:00,242.42,242.87,242.33,242.87,11400.0,242.42,242.87,242.33,242.87,11400.0
2014-11-24 13:40:00,242.89,242.92,242.51,242.66,7000.0,242.89,242.92,242.51,242.66,7000.0
2014-11-24 13:45:00,242.55,242.87,242.51,242.87,11400.0,242.55,242.87,242.51,242.87,11400.0
2014-11-24 13:50:00,242.84,243.21,242.81,242.96,13100.0,242.84,243.21,242.81,242.96,13100.0
2014-11-24 13:55:00,243.08,243.31,243.07,243.22,9500.0,243.08,243.31,243.07,243.22,9500.0
2014-11-24 14:00:00,243.18,243.5,243.13,243.42,14800.0,243.18,243.5,243.13,243.42,14800.0
2014-11-24 14:05:00,243.45,243.74,243.45,243.65,26200.0,243.45,243.74,243.45,243.65,26200.0
2014-11-24 14:10:00,243.61,243.91,243.56,243.91,19500.0,243.61,243.91,243.56,243.91,19500.0
2014-11-24 14:15:00,243.86,244.11,243.77,243.85,20500.0,243.86,244.11,243.77,243.85,20500.0
2014-11-24 14:20:00,243.91,243.91,243.6,243.75,11400.0,243.91,243.91,243.6,243.75,11400.0
2014-11-24 14:25:00,243.77,243.83,243.6,243.72,5900.0,243.77,243.83,243.6,243.72,5900.0
2014-11-24 14:30:00,243.71,243.83,243.61,243.7,10100.0,243.71,243.83,243.61,243.7,10100.0
2014-11-24 14:35:00,243.6,243.79,243.43,243.75,13100.0,243.6,243.79,243.43,243.75,13100.0
2014-11-24 14:40:00,243.74,243.83,243.57,243.68,14900.0,243.74,243.83,243.57,243.68,14900.0
2014-11-24 14:45:00,243.72,244.03,243.71,243.93,13800.0,243.72,244.03,243.71,243.93,13800.0
2014-11-24 14:50:00,243.97,244.22,243.84,244.09,15000.0,243.97,244.22,243.84,244.09,15000.0
2014-11-24 14:55:00,244.06,244.1,243.64,243.99,19900.0,244.06,244.1,243.64,243.99,19900.0
2014-11-24 15:00:00,243.94,244.07,243.8,243.83,7400.0,243.94,244.07,243.8,243.83,7400.0
2014-11-24 15:05:00,243.83,243.94,243.73,243.87,5500.0,243.83,243.94,243.73,243.87,5500.0
2014-11-24 15:10:00,243.83,243.94,243.52,243.65,16000.0,243.83,243.94,243.52,243.65,16000.0
2014-11-24 15:15:00,243.71,243.71,243.31,243.34,7600.0,243.71,243.71,243.31,243.34,7600.0
2014-11-24 15:20:00,243.34,243.49,243.25,243.4,17600.0,243.34,243.49,243.25,243.4,17600.0
2014-11-24 15:25:00,243.4,243.65,243.4,243.46,12700.0,243.4,243.65,243.4,243.46,12700.0
2014-11-24 15:30:00,243.54,243.73,243.44,243.55,9900.0,243.54,243.73,243.44,243.55,9900.0
2014-11-24 15:35:00,243.59,243.76,243.46,243.7,12400.0,243.59,243.76,243.46,243.7,12400.0
2014-11-24 15:40:00,243.67,243.79,243.45,243.79,24500.0,243.67,243.79,243.45,243.79,24500.0
2014-11-24 15:45:00,243.8,243.9,243.43,243.55,21500.0,243.8,243.9,243.43,243.55,21500.0
2014-11-24 15:50:00,243.58,243.95,243.52,243.71,43700.0,243.58,243.95,243.52,243.71,43700.0
2014-11-24 15:55:00,243.72,244.0,243.55,243.9,55100.0,243.72,244.0,243.55,243.9,55100.0
2014-11-25 09:30:00,244.36,245.89,244.21,245.19,87400.0,244.36,245.89,244.21,245.19,87400.0
2014-11-25 09:35:00,245.3,245.3,244.3,244.64,42800.0,245.3,245.3,244.3,244.64,42800.0
2014-11-25 09:40:00,244.8,245.8,243.3,244.85,59700.0,244.8,245.8,243.3,244.85,59700.0
2014-11-25 09:45:00,245.02,245.02,243.8,244.39,26600.0,245.02,245.02,243.8,244.39,26600.0
2014-11-25 09:50:00,244.41,244.67,243.13,243.4,69700.0,244.41,244.67,243.13,243.4,69700.0
2014-11-25 09:55:00,243.37,243.87,242.62,242.79,54200.0,243.37,243.87,242.62,242.79,54200.0
2014-11-25 10:00:00,242.87,243.54,242.6,242.77,55600.0,242.87,243.54,242.6,242.77,55600.0
2014-11-25 10:05:00,242.77,243.0,242.07,242.69,47600.0,242.77,243.0,242.07,242.69,47600.0
2014-11-25 10:10:00,242.86,243.9,242.69,243.84,31300.0,242.86,243.9,242.69,243.84,31300.0
2014-11-25 10:15:00,243.83,243.89,242.83,243.07,15600.0,243.83,243.89,242.83,243.07,15600.0
2014-11-25 10:20:00,243.0,243.71,242.81,243.09,34600.0,243.0,243.71,242.81,243.09,34600.0
2014-11-25 10:25:00,242.92,243.77,242.83,243.68,14800.0,242.92,243.77,242.83,243.68,14800.0
2014-11-25 10:30:00,243.56,244.2,243.56,243.94,29700.0,243.56,244.2,243.56,243.94,29700.0
2014-11-25 10:35:00,243.81,244.18,243.6,243.86,29800.0,243.81,244.18,243.6,243.86,29800.0
2014-11-25 10:40:00,243.82,244.13,243.53,244.0,34100.0,243.82,244.13,243.53,244.0,34100.0
2014-11-25 10:45:00,244.02,244.2,243.66,243.66,12800.0,244.02,244.2,243.66,243.66,12800.0
2014-11-25 10:50:00,243.77,244.05,243.35,243.51,36000.0,243.77,244.05,243.35,243.51,36000.0
2014-11-25 10:55:00,243.51,243.51,243.11,243.2,8100.0,243.51,243.51,243.11,243.2,8100.0
2014-11-25 11:00:00,243.12,243.66,243.12,243.52,10500.0,243.12,243.66,243.12,243.52,10500.0
2014-11-25 11:05:00,243.3,243.95,243.3,243.95,11000.0,243.3,243.95,243.3,243.95,11000.0
2014-11-25 11:10:00,244.0,244.3,243.96,244.2,17600.0,244.0,244.3,243.96,244.2,17600.0
2014-11-25 11:15:00,244.17,244.78,243.98,244.75,22600.0,244.17,244.78,243.98,244.75,22600.0
2014-11-25 11:20:00,244.84,245.22,244.75,245.04,23400.0,244.84,245.22,244.75,245.04,23400.0
2014-11-25 11:25:00,245.07,245.42,244.95,245.34,44100.0,245.07,245.42,244.95,245.34,44100.0
2014-11-25 11:30:00,245.36,245.84,245.32,245.8,43900.0,245.36,245.84,245.32,245.8,43900.0
2014-11-25 11:35:00,245.85,245.89,245.7,245.77,23700.0,245.85,245.89,245.7,245.77,23700.0
2014-11-25 11:40:00,245.78,245.78,245.57,245.62,26900.0,245.78,245.78,245.57,245.62,26900.0
2014-11-25 11:45:00,245.63,245.75,245.53,245.71,17400.0,245.63,245.75,245.53,245.71,17400.0
2014-11-25 11:50:00,245.71,245.75,245.37,245.41,12000.0,245.71,245.75,245.37,245.41,12000.0
2014-11-25 11:55:00,245.48,245.52,245.0,245.2,28600.0,245.48,245.52,245.0,245.2,28600.0
2014-11-25 12:00:00,245.27,245.5,245.15,245.18,17800.0,245.27,245.5,245.15,245.18,17800.0
2014-11-25 12:05:00,245.26,245.35,245.1,245.32,5300.0,245.26,245.35,245.1,245.32,5300.0
2014-11-25 12:10:00,245.26,245.29,244.97,245.24,12600.0,245.26,245.29,244.97,245.24,12600.0
2014-11-25 12:15:00,245.07,245.25,244.76,244.8,12500.0,245.07,245.25,244.76,244.8,12500.0
2014-11-25 12:20:00,244.78,245.01,244.68,244.77,13500.0,244.78,245.01,244.68,244.77,13500.0
2014-11-25 12:25:00,244.82,245.01,244.8,244.87,10200.0,244.82,245.01,244.8,244.87,10200.0
2014-11-25 12:30:00,244.87,244.92,244.71,244.8,3700.0,244.87,244.92,244.71,244.8,3700.0
2014-11-25 12:35:00,244.79,245.0,244.62,244.68,9400.0,244.79,245.0,244.62,244.68,9400.0
2014-11-25 12:40:00,244.68,244.97,244.65,244.79,8300.0,244.68,244.97,244.65,244.79,8300.0
2014-11-25 12:45:00,244.82,244.93,244.58,244.58,9400.0,244.82,244.93,244.58,244.58,9400.0
2014-11-25 12:50:00,244.57,244.7,244.45,244.66,7900.0,244.57,244.7,244.45,244.66,7900.0
2014-11-25 12:55:00,244.61,244.66,244.46,244.52,9100.0,244.61,244.66,244.46,244.52,9100.0
2014-11-25 13:00:00,244.48,244.66,244.43,244.58,4900.0,244.48,244.66,244.43,244.58,4900.0
2014-11-25 13:05:00,244.54,244.75,244.39,244.66,9000.0,244.54,244.75,244.39,244.66,9000.0
2014-11-25 13:10:00,244.63,244.72,244.44,244.49,5100.0,244.63,244.72,244.44,244.49,5100.0
2014-11-25 13:15:00,244.53,244.76,244.41,244.53,5200.0,244.53,244.76,244.41,244.53,5200.0
2014-11-25 13:20:00,244.56,244.72,244.56,244.65,7900.0,244.56,244.72,244.56,244.65,7900.0
2014-11-25 13:25:00,244.67,244.75,244.61,244.67,1900.0,244.67,244.75,244.61,244.67,1900.0
2014-11-25 13:30:00,244.7,245.28,244.7,245.22,26900.0,244.7,245.28,244.7,245.22,26900.0
2014-11-25 13:35:00,245.24,245.59,245.21,245.54,26400.0,245.24,245.59,245.21,245.54,26400.0
2014-11-25 13:40:00,245.6,245.81,245.54,245.54,21100.0,245.6,245.81,245.54,245.54,21100.0
2014-11-25 13:45:00,245.4,245.8,245.38,245.76,22200.0,245.4,245.8,245.38,245.76,22200.0
2014-11-25 13:50:00,245.72,245.77,245.47,245.54,15600.0,245.72,245.77,245.47,245.54,15600.0
2014-11-25 13:55:00,245.55,245.59,245.34,245.46,3900.0,245.55,245.59,245.34,245.46,3900.0
2014-11-25 14:00:00,245.42,245.55,245.14,245.14,17800.0,245.42,245.55,245.14,245.14,17800.0
2014-11-25 14:05:00,245.23,245.38,244.79,244.9,20800.0,245.23,245.38,244.79,244.9,20800.0
2014-11-25 14:10:00,244.89,245.5,244.89,245.5,19600.0,244.89,245.5,244.89,245.5,19600.0
2014-11-25 14:15:00,245.44,245.45,245.06,245.13,7900.0,245.44,245.45,245.06,245.13,7900.0
2014-11-25 14:20:00,245.08,245.34,245.04,245.31,11100.0,245.08,245.34,245.04,245.31,11100.0
2014-11-25 14:25:00,245.32,245.32,245.08,245.14,9500.0,245.32,245.32,245.08,245.14,9500.0
2014-11-25 14:30:00,245.14,245.16,244.68,244.74,10000.0,245.14,245.16,244.68,244.74,10000.0
2014-11-25 14:35:00,244.71,244.91,244.67,244.75,11000.0,244.71,244.91,244.67,244.75,11000.0
2014-11-25 14:40:00,244.82,244.94,244.71,244.71,3100.0,244.82,244.94,244.71,244.71,3100.0
2014-11-25 14:45:00,244.68,244.74,244.42,244.54,13200.0,244.68,244.74,244.42,244.54,13200.0
2014-11-25 14:50:00,244.44,244.49,244.23,244.23,3300.0,244.44,244.49,244.23,244.23,3300.0
2014-11-25 14:55:00,244.21,244.37,244.08,244.29,11500.0,244.21,244.37,244.08,244.29,11500.0
2014-11-25 15:00:00,244.31,244.7,244.24,244.4,11000.0,244.31,244.7,244.24,244.4,11000.0
2014-11-25 15:05:00,244.41,244.62,244.37,244.5,10200.0,244.41,244.62,244.37,244.5,10200.0
2014-11-25 15:10:00,244.44,244.6,244.36,244.48,4700.0,244.44,244.6,244.36,244.48,4700.0
2014-11-25 15:15:00,244.48,244.54,244.32,244.4,5300.0,244.48,244.54,244.32,244.4,5300.0
2014-11-25 15:20:00,244.38,244.38,244.09,244.31,10900.0,244.38,244.38,244.09,244.31,10900.0
2014-11-25 15:25:00,244.27,244.36,244.16,244.23,11600.0,244.27,244.36,244.16,244.23,11600.0
2014-11-25 15:30:00,244.25,244.29,244.09,244.2,4800.0,244.25,244.29,244.09,244.2,4800.0
2014-11-25 15:35:00,244.16,244.21,244.1,244.15,6100.0,244.16,244.21,244.1,244.15,6100.0
2014-11-25 15:40:00,244.13,244.21,244.05,244.09,15900.0,244.13,244.21,244.05,244.09,15900.0
2014-11-25 15:45:00,244.07,244.3,244.05,244.23,15600.0,244.07,244.3,244.05,244.23,15600.0
2014-11-25 15:50:00,244.25,244.42,244.21,244.21,17700.0,244.25,244.42,244.21,244.21,17700.0
2014-11-25 15:55:00,244.23,244.46,244.15,244.26,37500.0,244.23,244.46,244.15,244.26,37500.0
2014-11-26 09:30:00,244.97,245.26,243.5,243.63,46500.0,244.97,245.26,243.5,243.63,46500.0
2014-11-26 09:35:00,243.53,245.52,243.28,244.92,53000.0,243.53,245.52,243.28,244.92,53000.0
2014-11-26 09:40:00,245.35,246.5,245.17,246.27,82200.0,245.35,246.5,245.17,246.27,82200.0
2014-11-26 09:45:00,246.4,247.75,246.39,247.06,103300.0,246.4,247.75,246.39,247.06,103300.0
2014-11-26 09:50:00,247.27,247.6,246.37,246.42,65700.0,247.27,247.6,246.37,246.42,65700.0
2014-11-26 09:55:00,246.54,246.72,246.23,246.48,40300.0,246.54,246.72,246.23,246.48,40300.0
2014-11-26 10:00:00,246.4,246.81,245.83,246.8,73900.0,246.4,246.81,245.83,246.8,73900.0
2014-11-26 10:05:00,246.71,247.38,246.4,247.18,93700.0,246.71,247.38,246.4,247.18,93700.0
2014-11-26 10:10:00,246.91,247.28,246.7,246.94,40000.0,246.91,247.28,246.7,246.94,40000.0
2014-11-26 10:15:00,246.94,247.48,246.7,247.37,51600.0,246.94,247.48,246.7,247.37,51600.0
2014-11-26 10:20:00,247.28,247.51,247.01,247.51,31400.0,247.28,247.51,247.01,247.51,31400.0
2014-11-26 10:25:00,247.51,248.0,247.41,247.79,94600.0,247.51,248.0,247.41,247.79,94600.0
2014-11-26 10:30:00,247.84,248.28,247.82,248.27,75500.0,247.84,248.28,247.82,248.27,75500.0
2014-11-26 10:35:00,248.27,248.68,248.09,248.31,79000.0,248.27,248.68,248.09,248.31,79000.0
2014-11-26 10:40:00,248.43,248.68,248.17,248.67,27100.0,248.43,248.68,248.17,248.67,27100.0
2014-11-26 10:45:00,248.67,248.74,248.51,248.68,47900.0,248.67,248.74,248.51,248.68,47900.0
2014-11-26 10:50:00,248.7,248.7,248.1,248.16,43800.0,248.7,248.7,248.1,248.16,43800.0
2014-11-26 10:55:00,248.16,248.25,247.59,247.82,55100.0,248.16,248.25,247.59,247.82,55100.0
2014-11-26 11:00:00,247.85,248.23,247.55,248.22,22000.0,247.85,248.23,247.55,248.22,22000.0
2014-11-26 11:05:00,248.28,248.54,248.01,248.08,23200.0,248.28,248.54,248.01,248.08,23200.0
2014-11-26 11:10:00,248.16,248.16,247.54,247.56,26900.0,248.16,248.16,247.54,247.56,26900.0
2014-11-26 11:15:00,247.65,247.98,247.6,247.83,23200.0,247.65,247.98,247.6,247.83,23200.0
2014-11-26 11:20:00,247.84,248.21,247.84,248.17,13600.0,247.84,248.21,247.84,248.17,13600.0
2014-11-26 11:25:00,248.14,248.23,248.04,248.04,21900.0,248.14,248.23,248.04,248.04,21900.0
2014-11-26 11:30:00,248.07,248.15,247.9,248.08,13700.0,248.07,248.15,247.9,248.08,13700.0
2014-11-26 11:35:00,248.1,248.2,247.87,248.04,6300.0,248.1,248.2,247.87,248.04,6300.0
2014-11-26 11:40:00,248.02,248.06,247.59,247.61,17200.0,248.02,248.06,247.59,247.61,17200.0
2014-11-26 11:45:00,247.61,247.64,247.26,247.51,31900.0,247.61,247.64,247.26,247.51,31900.0
2014-11-26 11:50:00,247.41,247.49,247.1,247.2,12600.0,247.41,247.49,247.1,247.2,12600.0
2014-11-26 11:55:00,247.12,247.15,246.88,246.94,21500.0,247.12,247.15,246.88,246.94,21500.0
2014-11-26 12:00:00,247.0,247.03,246.84,246.9,7600.0,247.0,247.03,246.84,246.9,7600.0
2014-11-26 12:05:00,246.84,247.08,246.84,247.06,14100.0,246.84,247.08,246.84,247.06,14100.0
2014-11-26 12:10:00,247.08,247.08,246.69,246.99,16000.0,247.08,247.08,246.69,246.99,16000.0
2014-11-26 12:15:00,246.93,247.06,246.8,246.89,24000.0,246.93,247.06,246.8,246.89,24000.0
2014-11-26 12:20:00,246.89,247.0,246.62,246.84,18100.0,246.89,247.0,246.62,246.84,18100.0
2014-11-26 12:25:00,246.85,246.98,246.7,246.73,16200.0,246.85,246.98,246.7,246.73,16200.0
2014-11-26 12:30:00,246.77,246.81,246.57,246.63,21100.0,246.77,246.81,246.57,246.63,21100.0
2014-11-26 12:35:00,246.57,246.65,246.18,246.18,22900.0,246.57,246.65,246.18,246.18,22900.0
2014-11-26 12:40:00,246.13,246.28,246.03,246.03,34800.0,246.13,246.28,246.03,246.03,34800.0
2014-11-26 12:45:00,246.05,246.52,246.0,246.12,35000.0,246.05,246.52,246.0,246.12,35000.0
2014-11-26 12:50:00,246.14,246.35,246.09,246.2,9400.0,246.14,246.35,246.09,246.2,9400.0
2014-11-26 12:55:00,246.19,246.29,245.81,245.97,33900.0,246.19,246.29,245.81,245.97,33900.0
2014-11-26 13:00:00,245.98,246.16,245.95,246.16,9100.0,245.98,246.16,245.95,246.16,9100.0
2014-11-26 13:05:00,246.16,246.33,245.98,246.09,33400.0,246.16,246.33,245.98,246.09,33400.0
2014-11-26 13:10:00,246.09,246.21,245.97,246.09,3300.0,246.09,246.21,245.97,246.09,3300.0
2014-11-26 13:15:00,246.01,246.07,245.63,245.98,26700.0,246.01,246.07,245.63,245.98,26700.0
2014-11-26 13:20:00,245.98,246.03,245.74,245.98,12500.0,245.98,246.03,245.74,245.98,12500.0
2014-11-26 13:25:00,245.87,245.96,245.65,245.82,19900.0,245.87,245.96,245.65,245.82,19900.0
2014-11-26 13:30:00,245.83,245.96,245.5,245.54,20000.0,245.83,245.96,245.5,245.54,20000.0
2014-11-26 13:35:00,245.52,245.92,245.51,245.83,23600.0,245.52,245.92,245.51,245.83,23600.0
2014-11-26 13:40:00,245.78,245.83,245.4,245.68,32300.0,245.78,245.83,245.4,245.68,32300.0
2014-11-26 13:45:00,245.71,245.78,245.47,245.54,31100.0,245.71,245.78,245.47,245.54,31100.0
2014-11-26 13:50:00,245.54,245.71,245.45,245.71,9600.0,245.54,245.71,245.45,245.71,9600.0
2014-11-26 13:55:00,245.69,245.8,245.57,245.68,7200.0,245.69,245.8,245.57,245.68,7200.0
2014-11-26 14:00:00,245.66,245.76,245.26,245.4,15000.0,245.66,245.76,245.26,245.4,15000.0
2014-11-26 14:05:00,245.35,245.53,245.27,245.32,11500.0,245.35,245.53,245.27,245.32,11500.0
2014-11-26 14:10:00,245.27,245.28,244.8,244.97,36500.0,245.27,245.28,244.8,244.97,36500.0
2014-11-26 14:15:00,244.96,245.02,244.8,244.89,13100.0,244.96,245.02,244.8,244.89,13100.0
2014-11-26 14:20:00,244.94,245.06,244.57,244.66,21800.0,244.94,245.06,244.57,244.66,21800.0
2014-11-26 14:25:00,244.62,244.7,244.51,244.52,19000.0,244.62,244.7,244.51,244.52,19000.0
2014-11-26 14:30:00,244.52,244.76,244.37,244.5,37500.0,244.52,244.76,244.37,244.5,37500.0
2014-11-26 14:35:00,244.57,244.7,244.47,244.61,13900.0,244.57,244.7,244.47,244.61,13900.0
2014-11-26 14:40:00,244.64,244.94,244.35,244.41,76800.0,244.64,244.94,244.35,244.41,76800.0
2014-11-26 14:45:00,244.4,244.81,244.35,244.56,34500.0,244.4,244.81,244.35,244.56,34500.0
2014-11-26 14:50:00,244.56,244.65,244.4,244.46,13800.0,244.56,244.65,244.4,244.46,13800.0
2014-11-26 14:55:00,244.52,244.67,244.43,244.54,22000.0,244.52,244.67,244.43,244.54,22000.0
2014-11-26 15:00:00,244.62,244.68,244.4,244.55,55500.0,244.62,244.68,244.4,244.55,55500.0
2014-11-26 15:05:00,244.6,244.79,244.41,244.58,27700.0,244.6,244.79,244.41,244.58,27700.0
2014-11-26 15:10:00,244.54,244.68,244.53,244.53,8000.0,244.54,244.68,244.53,244.53,8000.0
2014-11-26 15:15:00,244.55,244.69,244.47,244.6,16300.0,244.55,244.69,244.47,244.6,16300.0
2014-11-26 15:20:00,244.6,244.68,244.46,244.58,33800.0,244.6,244.68,244.46,244.58,33800.0
2014-11-26 15:25:00,244.61,245.46,244.5,245.0,45000.0,244.61,245.46,244.5,245.0,45000.0
2014-11-26 15:30:00,244.96,245.27,244.92,245.27,18300.0,244.96,245.27,244.92,245.27,18300.0
2014-11-26 15:35:00,245.27,245.97,245.26,245.74,49200.0,245.27,245.97,245.26,245.74,49200.0
2014-11-26 15:40:00,245.75,246.03,245.72,245.99,35600.0,245.75,246.03,245.72,245.99,35600.0
2014-11-26 15:45:00,245.96,246.1,245.95,246.04,32100.0,245.96,246.1,245.95,246.04,32100.0
2014-11-26 15:50:00,246.1,246.24,245.95,246.1,32900.0,246.1,246.24,245.95,246.1,32900.0
2014-11-26 15:55:00,246.14,246.25,245.91,246.02,50400.0,246.14,246.25,245.91,246.02,50400.0
2014-11-28 09:30:00,246.99,247.34,245.55,245.95,65600.0,246.99,247.34,245.55,245.95,65600.0
2014-11-28 09:35:00,246.12,246.12,244.63,245.19,62100.0,246.12,246.12,244.63,245.19,62100.0
2014-11-28 09:40:00,245.2,246.0,244.63,244.63,55600.0,245.2,246.0,244.63,244.63,55600.0
2014-11-28 09:45:00,244.65,246.29,244.24,244.26,59600.0,244.65,246.29,244.24,244.26,59600.0
2014-11-28 09:50:00,244.33,244.76,243.9,244.76,52400.0,244.33,244.76,243.9,244.76,52400.0
2014-11-28 09:55:00,244.73,244.78,244.33,244.68,15800.0,244.73,244.78,244.33,244.68,15800.0
2014-11-28 10:00:00,244.67,244.71,244.06,244.12,39100.0,244.67,244.71,244.06,244.12,39100.0
2014-11-28 10:05:00,244.16,244.69,244.09,244.4,20100.0,244.16,244.69,244.09,244.4,20100.0
2014-11-28 10:10:00,244.36,244.75,244.21,244.56,22300.0,244.36,244.75,244.21,244.56,22300.0
2014-11-28 10:15:00,244.57,244.66,244.21,244.25,21900.0,244.57,244.66,244.21,244.25,21900.0
2014-11-28 10:20:00,244.2,244.21,243.6,243.94,40000.0,244.2,244.21,243.6,243.94,40000.0
2014-11-28 10:25:00,243.95,244.38,243.81,244.23,16600.0,243.95,244.38,243.81,244.23,16600.0
2014-11-28 10:30:00,244.24,244.25,243.73,243.95,9900.0,244.24,244.25,243.73,243.95,9900.0
2014-11-28 10:35:00,244.09,244.09,243.63,243.9,13200.0,244.09,244.09,243.63,243.9,13200.0
2014-11-28 10:40:00,244.06,244.21,243.67,243.68,12300.0,244.06,244.21,243.67,243.68,12300.0
2014-11-28 10:45:00,243.67,243.91,243.64,243.74,7400.0,243.67,243.91,243.64,243.74,7400.0
2014-11-28 10:50:00,243.74,243.75,243.6,243.65,22100.0,243.74,243.75,243.6,243.65,22100.0
2014-11-28 10:55:00,243.6,243.68,243.47,243.66,27100.0,243.6,243.68,243.47,243.66,27100.0
2014-11-28 11:00:00,243.68,243.68,243.46,243.51,18200.0,243.68,243.68,243.46,243.51,18200.0
2014-11-28 11:05:00,243.52,243.6,243.04,243.15,17500.0,243.52,243.6,243.04,243.15,17500.0
2014-11-28 11:10:00,243.19,243.37,242.95,243.06,27300.0,243.19,243.37,242.95,243.06,27300.0
2014-11-28 11:15:00,243.01,243.48,243.01,243.32,15100.0,243.01,243.48,243.01,243.32,15100.0
2014-11-28 11:20:00,243.42,243.46,243.23,243.34,11600.0,243.42,243.46,243.23,243.34,11600.0
2014-11-28 11:25:00,243.39,243.61,243.32,243.49,13200.0,243.39,243.61,243.32,243.49,13200.0
2014-11-28 11:30:00,243.53,243.76,243.53,243.72,10700.0,243.53,243.76,243.53,243.72,10700.0
2014-11-28 11:35:00,243.76,243.84,243.56,243.57,9900.0,243.76,243.84,243.56,243.57,9900.0
2014-11-28 11:40:00,243.54,243.66,243.43,243.66,9400.0,243.54,243.66,243.43,243.66,9400.0
2014-11-28 11:45:00,243.64,243.78,243.49,243.6,12500.0,243.64,243.78,243.49,243.6,12500.0
2014-11-28 11:50:00,243.61,244.11,243.6,243.99,14700.0,243.61,244.11,243.6,243.99,14700.0
2014-11-28 11:55:00,244.0,244.08,243.82,243.94,10200.0,244.0,244.08,243.82,243.94,10200.0
2014-11-28 12:00:00,243.96,243.99,243.81,243.99,12300.0,243.96,243.99,243.81,243.99,12300.0
2014-11-28 12:05:00,244.0,244.47,243.97,244.32,19200.0,244.0,244.47,243.97,244.32,19200.0
2014-11-28 12:10:00,244.3,245.17,244.3,245.08,51300.0,244.3,245.17,244.3,245.08,51300.0
2014-11-28 12:15:00,245.08,245.68,245.04,245.63,23200.0,245.08,245.68,245.04,245.63,23200.0
2014-11-28 12:20:00,245.62,245.7,245.24,245.45,25800.0,245.62,245.7,245.24,245.45,25800.0
2014-11-28 12:25:00,245.52,245.69,245.31,245.32,17600.0,245.52,245.69,245.31,245.32,17600.0
2014-11-28 12:30:00,245.29,245.29,244.84,244.96,12500.0,245.29,245.29,244.84,244.96,12500.0
2014-11-28 12:35:00,244.96,244.96,244.4,244.46,11300.0,244.96,244.96,244.4,244.46,11300.0
2014-11-28 12:40:00,244.34,244.49,244.26,244.49,18600.0,244.34,244.49,244.26,244.49,18600.0
2014-11-28 12:45:00,244.5,244.67,244.4,244.67,19000.0,244.5,244.67,244.4,244.67,19000.0
2014-11-28 12:50:00,244.81,245.15,244.74,245.06,39100.0,244.81,245.15,244.74,245.06,39100.0
2014-11-28 12:55:00,245.06,245.15,244.66,245.11,72000.0,245.06,245.15,244.66,245.11,72000.0
2014-12-01 09:30:00,242.0,242.0,239.06,239.35,239500.0,242.0,242.0,239.06,239.35,239500.0
2014-12-01 09:35:00,239.44,240.0,237.1,237.39,155800.0,239.44,240.0,237.1,237.39,155800.0
2014-12-01 09:40:00,237.27,238.16,236.15,236.5,156200.0,237.27,238.16,236.15,236.5,156200.0
2014-12-01 09:45:00,236.24,237.79,235.5,235.59,157100.0,236.24,237.79,235.5,235.59,157100.0
2014-12-01 09:50:00,235.51,236.22,233.6,234.89,246700.0,235.51,236.22,233.6,234.89,246700.0
2014-12-01 09:55:00,234.89,237.04,234.89,236.81,116100.0,234.89,237.04,234.89,236.81,116100.0
2014-12-01 10:00:00,236.85,238.49,236.67,237.64,143000.0,236.85,238.49,236.67,237.64,143000.0
2014-12-01 10:05:00,237.53,238.49,237.3,237.87,64700.0,237.53,238.49,237.3,237.87,64700.0
2014-12-01 10:10:00,237.66,238.01,236.67,237.37,38200.0,237.66,238.01,236.67,237.37,38200.0
2014-12-01 10:15:00,237.28,238.33,237.0,237.74,29700.0,237.28,238.33,237.0,237.74,29700.0
2014-12-01 10:20:00,237.78,238.04,236.5,236.52,73100.0,237.78,238.04,236.5,236.52,73100.0
2014-12-01 10:25:00,236.52,237.04,236.2,237.04,45000.0,236.52,237.04,236.2,237.04,45000.0
2014-12-01 10:30:00,236.88,238.2,236.76,238.0,62100.0,236.88,238.2,236.76,238.0,62100.0
2014-12-01 10:35:00,238.1,238.9,238.0,238.06,48600.0,238.1,238.9,238.0,238.06,48600.0
2014-12-01 10:40:00,237.93,238.05,237.21,237.35,47500.0,237.93,238.05,237.21,237.35,47500.0
2014-12-01 10:45:00,237.34,237.6,236.9,237.14,26400.0,237.34,237.6,236.9,237.14,26400.0
2014-12-01 10:50:00,237.18,237.48,236.6,236.99,38500.0,237.18,237.48,236.6,236.99,38500.0
2014-12-01 10:55:00,237.02,237.4,236.59,237.3,31600.0,237.02,237.4,236.59,237.3,31600.0
2014-12-01 11:00:00,237.26,237.44,236.71,237.08,54600.0,237.26,237.44,236.71,237.08,54600.0
2014-12-01 11:05:00,237.09,237.09,236.17,236.31,61700.0,237.09,237.09,236.17,236.31,61700.0
2014-12-01 11:10:00,236.2,236.66,235.5,235.62,59700.0,236.2,236.66,235.5,235.62,59700.0
2014-12-01 11:15:00,235.66,236.31,235.62,236.09,57100.0,235.66,236.31,235.62,236.09,57100.0
2014-12-01 11:20:00,236.01,236.6,235.91,236.35,36100.0,236.01,236.6,235.91,236.35,36100.0
2014-12-01 11:25:00,236.4,237.14,236.1,236.34,43300.0,236.4,237.14,236.1,236.34,43300.0
2014-12-01 11:30:00,236.34,236.99,236.12,236.84,69500.0,236.34,236.99,236.12,236.84,69500.0
2014-12-01 11:35:00,236.85,236.85,235.88,236.18,25100.0,236.85,236.85,235.88,236.18,25100.0
2014-12-01 11:40:00,236.07,236.32,235.94,236.09,24900.0,236.07,236.32,235.94,236.09,24900.0
2014-12-01 11:45:00,236.14,236.2,235.75,235.77,21000.0,236.14,236.2,235.75,235.77,21000.0
2014-12-01 11:50:00,235.71,235.79,235.09,235.09,36200.0,235.71,235.79,235.09,235.09,36200.0
2014-12-01 11:55:00,235.15,235.59,235.03,235.33,20200.0,235.15,235.59,235.03,235.33,20200.0
2014-12-01 12:00:00,235.3,235.43,234.84,235.28,34800.0,235.3,235.43,234.84,235.28,34800.0
2014-12-01 12:05:00,235.19,235.55,235.13,235.16,24400.0,235.19,235.55,235.13,235.16,24400.0
2014-12-01 12:10:00,235.15,235.18,235.0,235.02,19700.0,235.15,235.18,235.0,235.02,19700.0
2014-12-01 12:15:00,235.07,235.4,234.88,235.28,49000.0,235.07,235.4,234.88,235.28,49000.0
2014-12-01 12:20:00,235.28,235.37,235.07,235.13,21400.0,235.28,235.37,235.07,235.13,21400.0
2014-12-01 12:25:00,235.16,235.16,234.85,234.93,20600.0,235.16,235.16,234.85,234.93,20600.0
2014-12-01 12:30:00,234.93,235.12,234.89,234.92,31300.0,234.93,235.12,234.89,234.92,31300.0
2014-12-01 12:35:00,234.98,235.09,234.86,234.91,18800.0,234.98,235.09,234.86,234.91,18800.0
2014-12-01 12:40:00,234.94,236.2,234.92,236.0,48500.0,234.94,236.2,234.92,236.0,48500.0
2014-12-01 12:45:00,235.94,236.2,235.67,236.2,18300.0,235.94,236.2,235.67,236.2,18300.0
2014-12-01 12:50:00,236.1,236.26,235.78,236.09,25700.0,236.1,236.26,235.78,236.09,25700.0
2014-12-01 12:55:00,236.11,236.99,236.11,236.79,33000.0,236.11,236.99,236.11,236.79,33000.0
2014-12-01 13:00:00,236.82,237.44,236.8,237.12,34500.0,236.82,237.44,236.8,237.12,34500.0
2014-12-01 13:05:00,237.13,237.13,236.75,237.08,13600.0,237.13,237.13,236.75,237.08,13600.0
2014-12-01 13:10:00,237.06,237.18,236.7,236.75,18400.0,237.06,237.18,236.7,236.75,18400.0
2014-12-01 13:15:00,236.8,237.29,236.73,236.92,10400.0,236.8,237.29,236.73,236.92,10400.0
2014-12-01 13:20:00,236.95,237.45,236.94,237.4,10200.0,236.95,237.45,236.94,237.4,10200.0
2014-12-01 13:25:00,237.3,237.37,236.62,237.09,23900.0,237.3,237.37,236.62,237.09,23900.0
2014-12-01 13:30:00,237.23,237.44,236.87,237.02,13800.0,237.23,237.44,236.87,237.02,13800.0
2014-12-01 13:35:00,237.03,237.09,236.36,236.55,15900.0,237.03,237.09,236.36,236.55,15900.0
2014-12-01 13:40:00,236.56,236.72,236.4,236.7,16900.0,236.56,236.72,236.4,236.7,16900.0
2014-12-01 13:45:00,236.62,237.1,236.57,236.97,16100.0,236.62,237.1,236.57,236.97,16100.0
2014-12-01 13:50:00,236.95,237.03,236.77,236.93,12600.0,236.95,237.03,236.77,236.93,12600.0
2014-12-01 13:55:00,236.91,237.39,236.91,237.38,14400.0,236.91,237.39,236.91,237.38,14400.0
2014-12-01 14:00:00,237.37,237.49,237.23,237.41,18700.0,237.37,237.49,237.23,237.41,18700.0
2014-12-01 14:05:00,237.36,237.39,236.9,236.96,17100.0,237.36,237.39,236.9,236.96,17100.0
2014-12-01 14:10:00,236.93,237.0,236.8,236.98,12900.0,236.93,237.0,236.8,236.98,12900.0
2014-12-01 14:15:00,236.99,236.99,236.4,236.71,17000.0,236.99,236.99,236.4,236.71,17000.0
2014-12-01 14:20:00,236.53,236.65,236.2,236.26,19500.0,236.53,236.65,236.2,236.26,19500.0
2014-12-01 14:25:00,236.15,236.23,235.48,235.55,35900.0,236.15,236.23,235.48,235.55,35900.0
2014-12-01 14:30:00,235.61,235.78,235.37,235.5,22200.0,235.61,235.78,235.37,235.5,22200.0
2014-12-01 14:35:00,235.47,235.68,235.1,235.59,27300.0,235.47,235.68,235.1,235.59,27300.0
2014-12-01 14:40:00,235.44,235.81,235.29,235.48,20800.0,235.44,235.81,235.29,235.48,20800.0
2014-12-01 14:45:00,235.48,235.88,235.41,235.79,19400.0,235.48,235.88,235.41,235.79,19400.0
2014-12-01 14:50:00,235.79,235.88,235.33,235.39,16900.0,235.79,235.88,235.33,235.39,16900.0
2014-12-01 14:55:00,235.49,235.71,235.01,235.07,34900.0,235.49,235.71,235.01,235.07,34900.0
2014-12-01 15:00:00,235.04,235.78,235.0,235.64,18000.0,235.04,235.78,235.0,235.64,18000.0
2014-12-01 15:05:00,235.75,236.17,235.31,235.31,39900.0,235.75,236.17,235.31,235.31,39900.0
2014-12-01 15:10:00,235.35,235.55,235.05,235.23,21900.0,235.35,235.55,235.05,235.23,21900.0
2014-12-01 15:15:00,235.35,236.04,235.33,235.85,20600.0,235.35,236.04,235.33,235.85,20600.0
2014-12-01 15:20:00,235.84,236.39,235.71,236.06,34700.0,235.84,236.39,235.71,236.06,34700.0
2014-12-01 15:25:00,236.08,236.41,236.06,236.22,25100.0,236.08,236.41,236.06,236.22,25100.0
2014-12-01 15:30:00,236.26,236.35,236.04,236.32,16400.0,236.26,236.35,236.04,236.32,16400.0
2014-12-01 15:35:00,236.29,236.35,236.08,236.21,26600.0,236.29,236.35,236.08,236.21,26600.0
2014-12-01 15:40:00,236.32,236.49,236.25,236.33,43500.0,236.32,236.49,236.25,236.33,43500.0
2014-12-01 15:45:00,236.3,236.5,236.15,236.46,48100.0,236.3,236.5,236.15,236.46,48100.0
2014-12-01 15:50:00,236.43,236.85,236.43,236.78,65800.0,236.43,236.85,236.43,236.78,65800.0
2014-12-01 15:55:00,236.79,236.83,236.41,236.61,111100.0,236.79,236.83,236.41,236.61,111100.0
2014-12-02 09:30:00,237.04,237.99,237.04,237.48,86700.0,237.04,237.99,237.04,237.48,86700.0
2014-12-02 09:35:00,237.33,238.74,237.07,238.31,88300.0,237.33,238.74,237.07,238.31,88300.0
2014-12-02 09:40:00,238.27,238.57,237.46,238.07,58600.0,238.27,238.57,237.46,238.07,58600.0
2014-12-02 09:45:00,238.01,238.49,237.8,238.19,43600.0,238.01,238.49,237.8,238.19,43600.0
2014-12-02 09:50:00,238.19,238.32,236.67,236.67,77100.0,238.19,238.32,236.67,236.67,77100.0
2014-12-02 09:55:00,236.75,237.88,236.26,237.77,41000.0,236.75,237.88,236.26,237.77,41000.0
2014-12-02 10:00:00,237.74,237.75,237.04,237.35,20900.0,237.74,237.75,237.04,237.35,20900.0
2014-12-02 10:05:00,237.4,237.5,236.95,237.19,29700.0,237.4,237.5,236.95,237.19,29700.0
2014-12-02 10:10:00,237.06,237.12,236.35,236.63,40500.0,237.06,237.12,236.35,236.63,40500.0
2014-12-02 10:15:00,236.54,236.7,235.58,235.62,46300.0,236.54,236.7,235.58,235.62,46300.0
2014-12-02 10:20:00,235.55,235.68,234.75,234.75,82300.0,235.55,235.68,234.75,234.75,82300.0
2014-12-02 10:25:00,234.74,235.38,234.74,235.0,50800.0,234.74,235.38,234.74,235.0,50800.0
2014-12-02 10:30:00,235.06,235.37,234.85,235.05,35100.0,235.06,235.37,234.85,235.05,35100.0
2014-12-02 10:35:00,235.06,235.95,235.06,235.25,33000.0,235.06,235.95,235.06,235.25,33000.0
2014-12-02 10:40:00,235.14,235.55,234.85,234.96,24300.0,235.14,235.55,234.85,234.96,24300.0
2014-12-02 10:45:00,235.08,235.28,234.42,234.67,48700.0,235.08,235.28,234.42,234.67,48700.0
2014-12-02 10:50:00,234.63,234.99,234.45,234.54,43300.0,234.63,234.99,234.45,234.54,43300.0
2014-12-02 10:55:00,234.49,234.53,233.66,233.75,96300.0,234.49,234.53,233.66,233.75,96300.0
2014-12-02 11:00:00,233.78,234.0,233.25,233.46,86400.0,233.78,234.0,233.25,233.46,86400.0
2014-12-02 11:05:00,233.5,233.61,232.88,233.38,58600.0,233.5,233.61,232.88,233.38,58600.0
2014-12-02 11:10:00,233.37,234.5,233.33,234.5,43300.0,233.37,234.5,233.33,234.5,43300.0
2014-12-02 11:15:00,234.54,235.48,234.49,235.48,42900.0,234.54,235.48,234.49,235.48,42900.0
2014-12-02 11:20:00,235.48,235.68,234.98,235.01,18000.0,235.48,235.68,234.98,235.01,18000.0
2014-12-02 11:25:00,235.09,235.57,234.97,235.21,8900.0,235.09,235.57,234.97,235.21,8900.0
2014-12-02 11:30:00,235.19,235.48,235.11,235.28,10500.0,235.19,235.48,235.11,235.28,10500.0
2014-12-02 11:35:00,235.3,235.41,235.11,235.25,6200.0,235.3,235.41,235.11,235.25,6200.0
2014-12-02 11:40:00,235.3,236.1,235.28,236.0,16900.0,235.3,236.1,235.28,236.0,16900.0
2014-12-02 11:45:00,236.09,236.1,235.31,235.59,19100.0,236.09,236.1,235.31,235.59,19100.0
2014-12-02 11:50:00,235.57,235.64,235.2,235.4,7500.0,235.57,235.64,235.2,235.4,7500.0
2014-12-02 11:55:00,235.44,236.4,235.4,236.38,13200.0,235.44,236.4,235.4,236.38,13200.0
2014-12-02 12:00:00,236.37,236.67,235.74,235.99,13900.0,236.37,236.67,235.74,235.99,13900.0
2014-12-02 12:05:00,235.98,235.98,235.55,235.79,5200.0,235.98,235.98,235.55,235.79,5200.0
2014-12-02 12:10:00,235.78,235.78,235.54,235.54,3900.0,235.78,235.78,235.54,235.54,3900.0
2014-12-02 12:15:00,235.5,235.59,234.8,235.19,11500.0,235.5,235.59,234.8,235.19,11500.0
2014-12-02 12:20:00,235.43,235.7,235.12,235.13,7900.0,235.43,235.7,235.12,235.13,7900.0
2014-12-02 12:25:00,235.12,235.35,234.91,235.15,9300.0,235.12,235.35,234.91,235.15,9300.0
2014-12-02 12:30:00,235.22,235.42,234.9,234.95,18500.0,235.22,235.42,234.9,234.95,18500.0
2014-12-02 12:35:00,235.01,235.25,234.94,235.2,10900.0,235.01,235.25,234.94,235.2,10900.0
2014-12-02 12:40:00,235.19,235.35,235.04,235.16,8200.0,235.19,235.35,235.04,235.16,8200.0
2014-12-02 12:45:00,235.09,235.4,234.85,235.13,8200.0,235.09,235.4,234.85,235.13,8200.0
2014-12-02 12:50:00,235.13,235.16,234.93,234.93,3400.0,235.13,235.16,234.93,234.93,3400.0
2014-12-02 12:55:00,235.03,235.25,234.91,235.06,16300.0,235.03,235.25,234.91,235.06,16300.0
2014-12-02 13:00:00,235.13,235.33,235.05,235.16,13700.0,235.13,235.33,235.05,235.16,13700.0
2014-12-02 13:05:00,235.3,235.67,235.12,235.59,11400.0,235.3,235.67,235.12,235.59,11400.0
2014-12-02 13:10:00,235.44,235.6,235.32,235.6,8500.0,235.44,235.6,235.32,235.6,8500.0
2014-12-02 13:15:00,235.41,235.49,234.85,235.08,22100.0,235.41,235.49,234.85,235.08,22100.0
2014-12-02 13:20:00,235.03,235.14,234.91,234.97,4500.0,235.03,235.14,234.91,234.97,4500.0
2014-12-02 13:25:00,235.0,235.23,234.97,235.18,19900.0,235.0,235.23,234.97,235.18,19900.0
2014-12-02 13:30:00,235.14,235.18,234.91,234.95,5300.0,235.14,235.18,234.91,234.95,5300.0
2014-12-02 13:35:00,234.92,235.1,234.72,235.1,5100.0,234.92,235.1,234.72,235.1,5100.0
2014-12-02 13:40:00,234.97,235.07,234.76,234.76,6300.0,234.97,235.07,234.76,234.76,6300.0
2014-12-02 13:45:00,234.8,235.13,234.8,235.01,20000.0,234.8,235.13,234.8,235.01,20000.0
2014-12-02 13:50:00,234.98,235.0,234.73,234.78,8300.0,234.98,235.0,234.73,234.78,8300.0
2014-12-02 13:55:00,234.75,235.0,234.69,234.96,11900.0,234.75,235.0,234.69,234.96,11900.0
2014-12-02 14:00:00,234.91,235.1,234.91,234.98,10500.0,234.91,235.1,234.91,234.98,10500.0
2014-12-02 14:05:00,235.05,235.24,234.93,235.08,18000.0,235.05,235.24,234.93,235.08,18000.0
2014-12-02 14:10:00,235.09,235.14,234.99,234.99,9600.0,235.09,235.14,234.99,234.99,9600.0
2014-12-02 14:15:00,235.04,235.22,234.97,235.1,14100.0,235.04,235.22,234.97,235.1,14100.0
2014-12-02 14:20:00,235.11,235.22,234.98,235.1,7900.0,235.11,235.22,234.98,235.1,7900.0
2014-12-02 14:25:00,235.07,235.13,234.84,234.85,13200.0,235.07,235.13,234.84,234.85,13200.0
2014-12-02 14:30:00,234.98,235.1,234.93,235.08,8600.0,234.98,235.1,234.93,235.08,8600.0
2014-12-02 14:35:00,235.1,235.37,235.09,235.17,31000.0,235.1,235.37,235.09,235.17,31000.0
2014-12-02 14:40:00,235.35,235.91,235.32,235.85,29400.0,235.35,235.91,235.32,235.85,29400.0
2014-12-02 14:45:00,235.94,236.52,235.76,236.39,28900.0,235.94,236.52,235.76,236.39,28900.0
2014-12-02 14:50:00,236.39,236.48,235.99,236.38,16500.0,236.39,236.48,235.99,236.38,16500.0
2014-12-02 14:55:00,236.46,236.46,235.82,236.25,11500.0,236.46,236.46,235.82,236.25,11500.0
2014-12-02 15:00:00,236.2,236.5,236.04,236.13,14900.0,236.2,236.5,236.04,236.13,14900.0
2014-12-02 15:05:00,236.21,236.22,235.79,236.1,23800.0,236.21,236.22,235.79,236.1,23800.0
2014-12-02 15:10:00,236.06,236.1,235.79,235.87,10600.0,236.06,236.1,235.79,235.87,10600.0
2014-12-02 15:15:00,235.98,236.08,235.82,236.0,12100.0,235.98,236.08,235.82,236.0,12100.0
2014-12-02 15:20:00,235.96,236.02,235.78,235.9,12400.0,235.96,236.02,235.78,235.9,12400.0
2014-12-02 15:25:00,235.8,235.87,235.7,235.75,11800.0,235.8,235.87,235.7,235.75,11800.0
2014-12-02 15:30:00,235.74,235.84,235.69,235.69,12600.0,235.74,235.84,235.69,235.69,12600.0
2014-12-02 15:35:00,235.74,235.81,235.33,235.42,30800.0,235.74,235.81,235.33,235.42,30800.0
2014-12-02 15:40:00,235.42,235.56,235.34,235.35,14300.0,235.42,235.56,235.34,235.35,14300.0
2014-12-02 15:45:00,235.35,235.45,235.0,235.03,43100.0,235.35,235.45,235.0,235.03,43100.0
2014-12-02 15:50:00,235.03,235.3,234.83,234.92,40900.0,235.03,235.3,234.83,234.92,40900.0
2014-12-02 15:55:00,234.91,235.0,234.6,234.75,114700.0,234.91,235.0,234.6,234.75,114700.0
2014-12-03 09:30:00,234.0,234.98,233.0,233.87,148000.0,234.0,234.98,233.0,233.87,148000.0
2014-12-03 09:35:00,233.77,234.62,232.87,234.4,57600.0,233.77,234.62,232.87,234.4,57600.0
2014-12-03 09:40:00,234.51,235.72,234.48,234.65,65300.0,234.51,235.72,234.48,234.65,65300.0
2014-12-03 09:45:00,234.71,235.05,234.05,234.49,55700.0,234.71,235.05,234.05,234.49,55700.0
2014-12-03 09:50:00,234.74,235.48,233.77,235.13,52800.0,234.74,235.48,233.77,235.13,52800.0
2014-12-03 09:55:00,235.11,235.46,234.28,235.27,82700.0,235.11,235.46,234.28,235.27,82700.0
2014-12-03 10:00:00,235.5,235.53,234.27,234.89,45900.0,235.5,235.53,234.27,234.89,45900.0
2014-12-03 10:05:00,234.9,234.9,233.54,233.9,44400.0,234.9,234.9,233.54,233.9,44400.0
2014-12-03 10:10:00,233.9,234.06,232.9,233.15,57100.0,233.9,234.06,232.9,233.15,57100.0
2014-12-03 10:15:00,233.29,234.02,233.04,233.12,25700.0,233.29,234.02,233.04,233.12,25700.0
2014-12-03 10:20:00,233.11,233.37,232.8,233.17,51300.0,233.11,233.37,232.8,233.17,51300.0
2014-12-03 10:25:00,233.17,233.19,232.4,232.56,76600.0,233.17,233.19,232.4,232.56,76600.0
2014-12-03 10:30:00,232.55,232.8,232.25,232.51,42500.0,232.55,232.8,232.25,232.51,42500.0
2014-12-03 10:35:00,232.54,232.72,232.28,232.28,26700.0,232.54,232.72,232.28,232.28,26700.0
2014-12-03 10:40:00,232.34,232.4,231.66,231.67,58000.0,232.34,232.4,231.66,231.67,58000.0
2014-12-03 10:45:00,231.67,232.28,231.54,232.18,38900.0,231.67,232.28,231.54,232.18,38900.0
2014-12-03 10:50:00,232.23,232.45,231.94,232.16,15700.0,232.23,232.45,231.94,232.16,15700.0
2014-12-03 10:55:00,232.18,232.71,232.12,232.64,26900.0,232.18,232.71,232.12,232.64,26900.0
2014-12-03 11:00:00,232.55,232.83,232.01,232.01,41100.0,232.55,232.83,232.01,232.01,41100.0
2014-12-03 11:05:00,232.02,232.66,231.95,232.35,38400.0,232.02,232.66,231.95,232.35,38400.0
2014-12-03 11:10:00,232.44,232.6,232.21,232.32,26800.0,232.44,232.6,232.21,232.32,26800.0
2014-12-03 11:15:00,232.33,232.38,232.01,232.19,25900.0,232.33,232.38,232.01,232.19,25900.0
2014-12-03 11:20:00,232.15,232.75,232.0,232.47,30800.0,232.15,232.75,232.0,232.47,30800.0
2014-12-03 11:25:00,232.42,232.47,231.7,231.77,24000.0,232.42,232.47,231.7,231.77,24000.0
2014-12-03 11:30:00,231.95,232.14,231.75,231.8,15700.0,231.95,232.14,231.75,231.8,15700.0
2014-12-03 11:35:00,231.74,232.24,231.53,231.92,38100.0,231.74,232.24,231.53,231.92,38100.0
2014-12-03 11:40:00,231.86,231.89,231.37,231.52,39300.0,231.86,231.89,231.37,231.52,39300.0
2014-12-03 11:45:00,231.43,231.57,231.25,231.29,24800.0,231.43,231.57,231.25,231.29,24800.0
2014-12-03 11:50:00,231.29,231.61,231.26,231.48,17400.0,231.29,231.61,231.26,231.48,17400.0
2014-12-03 11:55:00,231.51,231.85,231.33,231.73,20800.0,231.51,231.85,231.33,231.73,20800.0
2014-12-03 12:00:00,231.76,231.84,231.61,231.77,14400.0,231.76,231.84,231.61,231.77,14400.0
2014-12-03 12:05:00,231.77,232.26,231.76,232.11,18500.0,231.77,232.26,231.76,232.11,18500.0
2014-12-03 12:10:00,232.05,232.05,231.75,231.77,10200.0,232.05,232.05,231.75,231.77,10200.0
2014-12-03 12:15:00,231.75,231.79,231.41,231.5,12500.0,231.75,231.79,231.41,231.5,12500.0
2014-12-03 12:20:00,231.54,231.54,231.2,231.21,13600.0,231.54,231.54,231.2,231.21,13600.0
2014-12-03 12:25:00,231.25,231.41,231.2,231.3,22000.0,231.25,231.41,231.2,231.3,22000.0
2014-12-03 12:30:00,231.21,231.34,231.2,231.22,11900.0,231.21,231.34,231.2,231.22,11900.0
2014-12-03 12:35:00,231.27,231.35,231.21,231.24,12100.0,231.27,231.35,231.21,231.24,12100.0
2014-12-03 12:40:00,231.22,231.25,231.07,231.22,23700.0,231.22,231.25,231.07,231.22,23700.0
2014-12-03 12:45:00,231.2,231.36,231.11,231.35,26900.0,231.2,231.36,231.11,231.35,26900.0
2014-12-03 12:50:00,231.29,231.52,231.16,231.29,49000.0,231.29,231.52,231.16,231.29,49000.0
2014-12-03 12:55:00,231.29,231.4,231.06,231.22,42000.0,231.29,231.4,231.06,231.22,42000.0
2014-12-03 13:00:00,231.3,231.73,231.2,231.6,68600.0,231.3,231.73,231.2,231.6,68600.0
2014-12-03 13:05:00,231.75,231.8,231.31,231.54,30100.0,231.75,231.8,231.31,231.54,30100.0
2014-12-03 13:10:00,231.54,231.54,231.02,231.25,30000.0,231.54,231.54,231.02,231.25,30000.0
2014-12-03 13:15:00,231.28,231.33,231.15,231.31,16500.0,231.28,231.33,231.15,231.31,16500.0
2014-12-03 13:20:00,231.29,231.29,231.02,231.08,15200.0,231.29,231.29,231.02,231.08,15200.0
2014-12-03 13:25:00,231.09,231.54,230.75,231.26,76500.0,231.09,231.54,230.75,231.26,76500.0
2014-12-03 13:30:00,231.29,231.29,230.86,231.12,31600.0,231.29,231.29,230.86,231.12,31600.0
2014-12-03 13:35:00,230.92,231.14,230.43,230.91,112800.0,230.92,231.14,230.43,230.91,112800.0
2014-12-03 13:40:00,230.92,231.3,230.92,231.23,21000.0,230.92,231.3,230.92,231.23,21000.0
2014-12-03 13:45:00,231.29,231.29,231.01,231.23,23800.0,231.29,231.29,231.01,231.23,23800.0
2014-12-03 13:50:00,231.23,231.29,231.01,231.02,13600.0,231.23,231.29,231.01,231.02,13600.0
2014-12-03 13:55:00,231.1,231.27,230.9,231.13,9200.0,231.1,231.27,230.9,231.13,9200.0
2014-12-03 14:00:00,231.13,231.67,231.04,231.65,25800.0,231.13,231.67,231.04,231.65,25800.0
2014-12-03 14:05:00,231.63,232.0,231.57,231.91,23900.0,231.63,232.0,231.57,231.91,23900.0
2014-12-03 14:10:00,232.0,232.07,231.61,231.78,24200.0,232.0,232.07,231.61,231.78,24200.0
2014-12-03 14:15:00,231.75,232.0,231.7,231.87,15600.0,231.75,232.0,231.7,231.87,15600.0
2014-12-03 14:20:00,231.87,232.12,231.81,232.01,12200.0,231.87,232.12,231.81,232.01,12200.0
2014-12-03 14:25:00,232.0,232.1,231.91,231.98,14700.0,232.0,232.1,231.91,231.98,14700.0
2014-12-03 14:30:00,231.98,232.13,231.66,231.66,20000.0,231.98,232.13,231.66,231.66,20000.0
2014-12-03 14:35:00,231.66,231.67,231.4,231.4,19100.0,231.66,231.67,231.4,231.4,19100.0
2014-12-03 14:40:00,231.4,231.95,231.1,231.95,37600.0,231.4,231.95,231.1,231.95,37600.0
2014-12-03 14:45:00,231.83,231.84,231.26,231.47,17800.0,231.83,231.84,231.26,231.47,17800.0
2014-12-03 14:50:00,231.45,231.45,231.32,231.33,14700.0,231.45,231.45,231.32,231.33,14700.0
2014-12-03 14:55:00,231.36,231.51,231.36,231.45,16600.0,231.36,231.51,231.36,231.45,16600.0
2014-12-03 15:00:00,231.43,231.51,231.36,231.51,15400.0,231.43,231.51,231.36,231.51,15400.0
2014-12-03 15:05:00,231.5,232.15,231.47,232.15,22800.0,231.5,232.15,231.47,232.15,22800.0
2014-12-03 15:10:00,232.17,232.31,231.89,231.92,23200.0,232.17,232.31,231.89,231.92,23200.0
2014-12-03 15:15:00,231.97,231.97,231.55,231.59,21100.0,231.97,231.97,231.55,231.59,21100.0
2014-12-03 15:20:00,231.59,231.61,231.36,231.47,13400.0,231.59,231.61,231.36,231.47,13400.0
2014-12-03 15:25:00,231.39,231.61,231.36,231.46,19100.0,231.39,231.61,231.36,231.46,19100.0
2014-12-03 15:30:00,231.46,231.75,231.45,231.58,18700.0,231.46,231.75,231.45,231.58,18700.0
2014-12-03 15:35:00,231.59,231.94,231.58,231.87,23500.0,231.59,231.94,231.58,231.87,23500.0
2014-12-03 15:40:00,231.8,231.93,231.57,231.66,24500.0,231.8,231.93,231.57,231.66,24500.0
2014-12-03 15:45:00,231.66,231.69,231.5,231.5,25300.0,231.66,231.69,231.5,231.5,25300.0
2014-12-03 15:50:00,231.53,231.6,231.19,231.29,62300.0,231.53,231.6,231.19,231.29,62300.0
2014-12-03 15:55:00,231.31,231.34,230.91,231.09,81100.0,231.31,231.34,230.91,231.09,81100.0
2014-12-04 09:30:00,232.19,233.79,231.51,233.47,196700.0,232.19,233.79,231.51,233.47,196700.0
2014-12-04 09:35:00,233.68,234.45,233.5,234.08,65500.0,233.68,234.45,233.5,234.08,65500.0
2014-12-04 09:40:00,234.01,234.2,233.52,233.94,53600.0,234.01,234.2,233.52,233.94,53600.0
2014-12-04 09:45:00,234.09,234.7,233.94,234.14,57100.0,234.09,234.7,233.94,234.14,57100.0
2014-12-04 09:50:00,234.1,234.31,233.56,233.56,25100.0,234.1,234.31,233.56,233.56,25100.0
2014-12-04 09:55:00,233.72,234.42,233.64,234.22,53400.0,233.72,234.42,233.64,234.22,53400.0
2014-12-04 10:00:00,234.22,234.41,234.0,234.11,30100.0,234.22,234.41,234.0,234.11,30100.0
2014-12-04 10:05:00,234.13,234.3,232.78,233.04,48900.0,234.13,234.3,232.78,233.04,48900.0
2014-12-04 10:10:00,233.11,233.34,232.6,232.91,37200.0,233.11,233.34,232.6,232.91,37200.0
2014-12-04 10:15:00,233.08,233.38,232.27,232.71,64400.0,233.08,233.38,232.27,232.71,64400.0
2014-12-04 10:20:00,232.71,232.71,232.0,232.45,23200.0,232.71,232.71,232.0,232.45,23200.0
2014-12-04 10:25:00,232.42,232.53,231.74,231.94,17300.0,232.42,232.53,231.74,231.94,17300.0
2014-12-04 10:30:00,231.92,232.17,231.28,231.74,25700.0,231.92,232.17,231.28,231.74,25700.0
2014-12-04 10:35:00,231.72,231.72,231.0,231.09,41700.0,231.72,231.72,231.0,231.09,41700.0
2014-12-04 10:40:00,231.17,231.17,230.17,230.27,53800.0,231.17,231.17,230.17,230.27,53800.0
2014-12-04 10:45:00,230.25,230.81,230.25,230.53,26200.0,230.25,230.81,230.25,230.53,26200.0
2014-12-04 10:50:00,230.42,230.77,230.37,230.69,14300.0,230.42,230.77,230.37,230.69,14300.0
2014-12-04 10:55:00,230.75,232.0,230.25,230.28,51100.0,230.75,232.0,230.25,230.28,51100.0
2014-12-04 11:00:00,230.47,231.0,229.93,230.5,52900.0,230.47,231.0,229.93,230.5,52900.0
2014-12-04 11:05:00,230.59,231.15,230.3,230.88,35900.0,230.59,231.15,230.3,230.88,35900.0
2014-12-04 11:10:00,230.85,231.27,230.68,231.16,16100.0,230.85,231.27,230.68,231.16,16100.0
2014-12-04 11:15:00,231.19,231.25,231.08,231.16,11000.0,231.19,231.25,231.08,231.16,11000.0
2014-12-04 11:20:00,231.16,231.9,231.09,231.58,26100.0,231.16,231.9,231.09,231.58,26100.0
2014-12-04 11:25:00,231.63,231.65,230.83,230.83,24400.0,231.63,231.65,230.83,230.83,24400.0
2014-12-04 11:30:00,230.89,231.76,230.82,231.76,22200.0,230.89,231.76,230.82,231.76,22200.0
2014-12-04 11:35:00,231.83,231.83,231.4,231.55,26000.0,231.83,231.83,231.4,231.55,26000.0
2014-12-04 11:40:00,231.55,232.15,231.51,232.15,20600.0,231.55,232.15,231.51,232.15,20600.0
2014-12-04 11:45:00,232.14,232.36,232.06,232.06,20600.0,232.14,232.36,232.06,232.06,20600.0
2014-12-04 11:50:00,232.06,232.2,231.88,232.03,17400.0,232.06,232.2,231.88,232.03,17400.0
2014-12-04 11:55:00,231.97,232.28,231.94,232.26,14200.0,231.97,232.28,231.94,232.26,14200.0
2014-12-04 12:00:00,232.29,232.31,231.67,231.85,11800.0,232.29,232.31,231.67,231.85,11800.0
2014-12-04 12:05:00,231.86,232.25,231.75,231.95,9300.0,231.86,232.25,231.75,231.95,9300.0
2014-12-04 12:10:00,231.95,232.1,231.74,232.05,13800.0,231.95,232.1,231.74,232.05,13800.0
2014-12-04 12:15:00,232.09,232.14,231.92,232.01,11600.0,232.09,232.14,231.92,232.01,11600.0
2014-12-04 12:20:00,232.01,232.14,231.77,232.07,9500.0,232.01,232.14,231.77,232.07,9500.0
2014-12-04 12:25:00,232.05,232.09,231.68,231.68,7400.0,232.05,232.09,231.68,231.68,7400.0
2014-12-04 12:30:00,231.68,232.22,231.42,231.89,22100.0,231.68,232.22,231.42,231.89,22100.0
2014-12-04 12:35:00,232.07,232.16,231.79,231.99,7200.0,232.07,232.16,231.79,231.99,7200.0
2014-12-04 12:40:00,231.95,232.43,231.94,232.05,22200.0,231.95,232.43,231.94,232.05,22200.0
2014-12-04 12:45:00,232.13,232.35,232.04,232.04,21300.0,232.13,232.35,232.04,232.04,21300.0
2014-12-04 12:50:00,232.11,232.22,231.9,232.22,9000.0,232.11,232.22,231.9,232.22,9000.0
2014-12-04 12:55:00,232.06,232.26,231.91,232.07,5700.0,232.06,232.26,231.91,232.07,5700.0
2014-12-04 13:00:00,232.15,232.19,231.98,232.14,5400.0,232.15,232.19,231.98,232.14,5400.0
2014-12-04 13:05:00,232.14,232.17,232.02,232.12,7300.0,232.14,232.17,232.02,232.12,7300.0
2014-12-04 13:10:00,232.03,232.11,231.79,231.94,9600.0,232.03,232.11,231.79,231.94,9600.0
2014-12-04 13:15:00,231.85,232.15,231.79,232.05,12300.0,231.85,232.15,231.79,232.05,12300.0
2014-12-04 13:20:00,232.09,232.2,231.91,231.97,4300.0,232.09,232.2,231.91,231.97,4300.0
2014-12-04 13:25:00,231.96,232.2,231.87,232.06,17900.0,231.96,232.2,231.87,232.06,17900.0
2014-12-04 13:30:00,232.06,232.26,232.01,232.2,8700.0,232.06,232.26,232.01,232.2,8700.0
2014-12-04 13:35:00,232.19,232.36,232.0,232.08,19400.0,232.19,232.36,232.0,232.08,19400.0
2014-12-04 13:40:00,232.0,232.43,231.9,232.38,12300.0,232.0,232.43,231.9,232.38,12300.0
2014-12-04 13:45:00,232.37,232.44,232.1,232.24,13900.0,232.37,232.44,232.1,232.24,13900.0
2014-12-04 13:50:00,232.29,232.44,232.24,232.34,6200.0,232.29,232.44,232.24,232.34,6200.0
2014-12-04 13:55:00,232.38,232.39,231.97,232.27,8100.0,232.38,232.39,231.97,232.27,8100.0
2014-12-04 14:00:00,232.23,232.28,232.06,232.2,6100.0,232.23,232.28,232.06,232.2,6100.0
2014-12-04 14:05:00,232.26,232.78,232.13,232.7,19400.0,232.26,232.78,232.13,232.7,19400.0
2014-12-04 14:10:00,232.78,232.84,232.32,232.49,41300.0,232.78,232.84,232.32,232.49,41300.0
2014-12-04 14:15:00,232.51,232.71,232.34,232.44,7700.0,232.51,232.71,232.34,232.44,7700.0
2014-12-04 14:20:00,232.45,233.19,232.36,233.13,42300.0,232.45,233.19,232.36,233.13,42300.0
2014-12-04 14:25:00,233.13,233.13,232.34,232.34,12700.0,233.13,233.13,232.34,232.34,12700.0
2014-12-04 14:30:00,232.44,232.69,232.21,232.37,17900.0,232.44,232.69,232.21,232.37,17900.0
2014-12-04 14:35:00,232.37,232.37,231.79,232.14,18500.0,232.37,232.37,231.79,232.14,18500.0
2014-12-04 14:40:00,232.13,232.13,231.89,231.89,11600.0,232.13,232.13,231.89,231.89,11600.0
2014-12-04 14:45:00,231.93,231.94,231.79,231.83,7500.0,231.93,231.94,231.79,231.83,7500.0
2014-12-04 14:50:00,231.83,231.85,231.27,231.53,26600.0,231.83,231.85,231.27,231.53,26600.0
2014-12-04 14:55:00,231.55,231.68,231.5,231.52,9700.0,231.55,231.68,231.5,231.52,9700.0
2014-12-04 15:00:00,231.54,231.78,231.54,231.71,7300.0,231.54,231.78,231.54,231.71,7300.0
2014-12-04 15:05:00,231.71,231.73,231.31,231.38,16200.0,231.71,231.73,231.31,231.38,16200.0
2014-12-04 15:10:00,231.33,231.34,230.9,231.07,19800.0,231.33,231.34,230.9,231.07,19800.0
2014-12-04 15:15:00,231.1,231.26,230.83,231.0,15300.0,231.1,231.26,230.83,231.0,15300.0
2014-12-04 15:20:00,230.96,230.99,230.5,230.5,23500.0,230.96,230.99,230.5,230.5,23500.0
2014-12-04 15:25:00,230.53,230.76,230.51,230.67,21000.0,230.53,230.76,230.51,230.67,21000.0
2014-12-04 15:30:00,230.66,231.02,230.52,230.91,22900.0,230.66,231.02,230.52,230.91,22900.0
2014-12-04 15:35:00,230.89,230.91,230.4,230.4,16900.0,230.89,230.91,230.4,230.4,16900.0
2014-12-04 15:40:00,230.49,230.68,230.29,230.58,30800.0,230.49,230.68,230.29,230.58,30800.0
2014-12-04 15:45:00,230.64,230.79,230.25,230.3,52000.0,230.64,230.79,230.25,230.3,52000.0
2014-12-04 15:50:00,230.49,230.94,230.46,230.92,62000.0,230.49,230.94,230.46,230.92,62000.0
2014-12-04 15:55:00,230.94,230.94,230.68,230.8,90600.0,230.94,230.94,230.68,230.8,90600.0
2014-12-05 09:30:00,230.89,231.03,230.03,230.5,349000.0,230.89,231.03,230.03,230.5,349000.0
2014-12-05 09:35:00,230.5,230.58,229.25,229.38,104600.0,230.5,230.58,229.25,229.38,104600.0
2014-12-05 09:40:00,229.38,230.39,229.3,229.75,77800.0,229.38,230.39,229.3,229.75,77800.0
2014-12-05 09:45:00,229.83,230.26,229.75,230.0,37800.0,229.83,230.26,229.75,230.0,37800.0
2014-12-05 09:50:00,230.02,230.37,229.79,230.09,28600.0,230.02,230.37,229.79,230.09,28600.0
2014-12-05 09:55:00,229.95,231.28,229.95,230.52,90100.0,229.95,231.28,229.95,230.52,90100.0
2014-12-05 10:00:00,230.29,230.6,229.11,229.8,73700.0,230.29,230.6,229.11,229.8,73700.0
2014-12-05 10:05:00,229.67,230.19,229.62,229.79,42800.0,229.67,230.19,229.62,229.79,42800.0
2014-12-05 10:10:00,229.8,230.0,229.53,229.64,20000.0,229.8,230.0,229.53,229.64,20000.0
2014-12-05 10:15:00,229.69,229.89,228.8,229.28,97300.0,229.69,229.89,228.8,229.28,97300.0
2014-12-05 10:20:00,229.36,229.5,228.75,228.75,45000.0,229.36,229.5,228.75,228.75,45000.0
2014-12-05 10:25:00,228.75,228.86,227.9,228.17,109900.0,228.75,228.86,227.9,228.17,109900.0
2014-12-05 10:30:00,228.16,228.65,227.9,228.32,67500.0,228.16,228.65,227.9,228.32,67500.0
2014-12-05 10:35:00,228.31,228.96,228.2,228.7,54100.0,228.31,228.96,228.2,228.7,54100.0
2014-12-05 10:40:00,228.73,228.93,228.04,228.27,52800.0,228.73,228.93,228.04,228.27,52800.0
2014-12-05 10:45:00,228.32,229.29,228.32,228.82,50300.0,228.32,229.29,228.32,228.82,50300.0
2014-12-05 10:50:00,228.78,229.15,228.5,228.67,33400.0,228.78,229.15,228.5,228.67,33400.0
2014-12-05 10:55:00,228.55,228.82,228.45,228.61,26900.0,228.55,228.82,228.45,228.61,26900.0
2014-12-05 11:00:00,228.76,229.34,228.74,229.13,36800.0,228.76,229.34,228.74,229.13,36800.0
2014-12-05 11:05:00,229.08,229.77,229.08,229.66,11500.0,229.08,229.77,229.08,229.66,11500.0
2014-12-05 11:10:00,229.56,230.05,229.55,230.01,26900.0,229.56,230.05,229.55,230.01,26900.0
2014-12-05 11:15:00,230.16,230.25,229.76,230.0,22000.0,230.16,230.25,229.76,230.0,22000.0
2014-12-05 11:20:00,229.93,230.27,229.91,230.27,17000.0,229.93,230.27,229.91,230.27,17000.0
2014-12-05 11:25:00,230.15,230.86,230.06,230.86,26100.0,230.15,230.86,230.06,230.86,26100.0
2014-12-05 11:30:00,230.73,230.89,230.5,230.67,41600.0,230.73,230.89,230.5,230.67,41600.0
2014-12-05 11:35:00,230.75,230.76,230.12,230.6,52900.0,230.75,230.76,230.12,230.6,52900.0
2014-12-05 11:40:00,230.58,231.26,230.41,230.95,37800.0,230.58,231.26,230.41,230.95,37800.0
2014-12-05 11:45:00,231.13,231.68,231.06,231.62,44500.0,231.13,231.68,231.06,231.62,44500.0
2014-12-05 11:50:00,231.62,231.75,231.25,231.4,24300.0,231.62,231.75,231.25,231.4,24300.0
2014-12-05 11:55:00,231.49,231.95,231.31,231.61,40500.0,231.49,231.95,231.31,231.61,40500.0
2014-12-05 12:00:00,231.52,232.12,231.46,231.71,21800.0,231.52,232.12,231.46,231.71,21800.0
2014-12-05 12:05:00,231.77,232.13,231.77,232.01,14100.0,231.77,232.13,231.77,232.01,14100.0
2014-12-05 12:10:00,232.08,232.24,231.9,232.2,17900.0,232.08,232.24,231.9,232.2,17900.0
2014-12-05 12:15:00,232.24,232.87,232.14,232.83,24600.0,232.24,232.87,232.14,232.83,24600.0
2014-12-05 12:20:00,232.87,232.9,232.46,232.57,25100.0,232.87,232.9,232.46,232.57,25100.0
2014-12-05 12:25:00,232.6,232.64,232.18,232.47,24900.0,232.6,232.64,232.18,232.47,24900.0
2014-12-05 12:30:00,232.39,232.5,232.32,232.43,11200.0,232.39,232.5,232.32,232.43,11200.0
2014-12-05 12:35:00,232.31,232.45,232.18,232.3,10100.0,232.31,232.45,232.18,232.3,10100.0
2014-12-05 12:40:00,232.27,232.62,232.2,232.45,17000.0,232.27,232.62,232.2,232.45,17000.0
2014-12-05 12:45:00,232.47,232.62,232.1,232.19,7800.0,232.47,232.62,232.1,232.19,7800.0
2014-12-05 12:50:00,232.19,232.39,231.85,231.91,11100.0,232.19,232.39,231.85,231.91,11100.0
2014-12-05 12:55:00,231.92,232.02,231.59,231.75,15400.0,231.92,232.02,231.59,231.75,15400.0
2014-12-05 13:00:00,231.7,232.13,231.69,231.95,15900.0,231.7,232.13,231.69,231.95,15900.0
2014-12-05 13:05:00,232.01,232.18,231.86,232.09,7100.0,232.01,232.18,231.86,232.09,7100.0
2014-12-05 13:10:00,232.1,232.44,232.02,232.12,13700.0,232.1,232.44,232.02,232.12,13700.0
2014-12-05 13:15:00,232.12,232.44,232.1,232.31,11800.0,232.12,232.44,232.1,232.31,11800.0
2014-12-05 13:20:00,232.38,232.56,232.33,232.45,11300.0,232.38,232.56,232.33,232.45,11300.0
2014-12-05 13:25:00,232.45,232.56,232.23,232.39,8700.0,232.45,232.56,232.23,232.39,8700.0
2014-12-05 13:30:00,232.46,232.55,232.24,232.3,8900.0,232.46,232.55,232.24,232.3,8900.0
2014-12-05 13:35:00,232.34,232.57,232.34,232.55,11900.0,232.34,232.57,232.34,232.55,11900.0
2014-12-05 13:40:00,232.55,232.62,232.5,232.6,9100.0,232.55,232.62,232.5,232.6,9100.0
2014-12-05 13:45:00,232.58,232.62,232.5,232.61,3300.0,232.58,232.62,232.5,232.61,3300.0
2014-12-05 13:50:00,232.53,232.71,232.38,232.51,13200.0,232.53,232.71,232.38,232.51,13200.0
2014-12-05 13:55:00,232.52,232.52,232.19,232.24,7700.0,232.52,232.52,232.19,232.24,7700.0
2014-12-05 14:00:00,232.25,232.64,232.24,232.62,6700.0,232.25,232.64,232.24,232.62,6700.0
2014-12-05 14:05:00,232.62,232.7,232.58,232.59,12300.0,232.62,232.7,232.58,232.59,12300.0
2014-12-05 14:10:00,232.68,232.69,232.58,232.62,7000.0,232.68,232.69,232.58,232.62,7000.0
2014-12-05 14:15:00,232.57,232.8,232.57,232.71,20500.0,232.57,232.8,232.57,232.71,20500.0
2014-12-05 14:20:00,232.72,232.84,232.34,232.44,21000.0,232.72,232.84,232.34,232.44,21000.0
2014-12-05 14:25:00,232.53,232.7,232.51,232.62,26900.0,232.53,232.7,232.51,232.62,26900.0
2014-12-05 14:30:00,232.66,232.85,232.58,232.85,32300.0,232.66,232.85,232.58,232.85,32300.0
2014-12-05 14:35:00,232.9,232.91,232.68,232.83,5700.0,232.9,232.91,232.68,232.83,5700.0
2014-12-05 14:40:00,232.82,232.95,232.71,232.75,20300.0,232.82,232.95,232.71,232.75,20300.0
2014-12-05 14:45:00,232.75,232.81,232.6,232.64,7700.0,232.75,232.81,232.6,232.64,7700.0
2014-12-05 14:50:00,232.62,232.84,232.56,232.62,11500.0,232.62,232.84,232.56,232.62,11500.0
2014-12-05 14:55:00,232.62,232.92,232.52,232.91,11500.0,232.62,232.92,232.52,232.91,11500.0
2014-12-05 15:00:00,232.91,232.95,232.64,232.95,14000.0,232.91,232.95,232.64,232.95,14000.0
2014-12-05 15:05:00,232.96,232.96,232.72,232.79,7800.0,232.96,232.96,232.72,232.79,7800.0
2014-12-05 15:10:00,232.82,232.91,232.68,232.68,8500.0,232.82,232.91,232.68,232.68,8500.0
2014-12-05 15:15:00,232.69,232.82,232.69,232.8,9800.0,232.69,232.82,232.69,232.8,9800.0
2014-12-05 15:20:00,232.78,232.79,232.4,232.45,12000.0,232.78,232.79,232.4,232.45,12000.0
2014-12-05 15:25:00,232.42,232.52,232.15,232.35,16200.0,232.42,232.52,232.15,232.35,16200.0
2014-12-05 15:30:00,232.38,232.43,231.91,231.92,20100.0,232.38,232.43,231.91,231.92,20100.0
2014-12-05 15:35:00,231.88,232.02,231.8,232.0,23600.0,231.88,232.02,231.8,232.0,23600.0
2014-12-05 15:40:00,232.0,232.41,231.94,232.2,24800.0,232.0,232.41,231.94,232.2,24800.0
2014-12-05 15:45:00,232.19,232.29,231.7,231.74,28500.0,232.19,232.29,231.7,231.74,28500.0
2014-12-05 15:50:00,231.78,232.59,231.78,232.52,56400.0,231.78,232.59,231.78,232.52,56400.0
2014-12-05 15:55:00,232.47,232.74,232.29,232.63,56900.0,232.47,232.74,232.29,232.63,56900.0
2014-12-08 09:30:00,230.11,230.37,228.62,229.89,158100.0,230.11,230.37,228.62,229.89,158100.0
2014-12-08 09:35:00,229.74,230.74,229.53,230.34,73400.0,229.74,230.74,229.53,230.34,73400.0
2014-12-08 09:40:00,230.43,231.06,229.82,230.32,30600.0,230.43,231.06,229.82,230.32,30600.0
2014-12-08 09:45:00,230.5,230.5,229.5,229.5,55600.0,230.5,230.5,229.5,229.5,55600.0
2014-12-08 09:50:00,229.5,229.61,228.68,228.95,53700.0,229.5,229.61,228.68,228.95,53700.0
2014-12-08 09:55:00,229.0,229.35,228.1,228.17,94400.0,229.0,229.35,228.1,228.17,94400.0
2014-12-08 10:00:00,228.17,228.41,227.94,228.11,67200.0,228.17,228.41,227.94,228.11,67200.0
2014-12-08 10:05:00,228.11,228.37,227.86,228.2,57000.0,228.11,228.37,227.86,228.2,57000.0
2014-12-08 10:10:00,228.19,228.37,227.75,227.99,81500.0,228.19,228.37,227.75,227.99,81500.0
2014-12-08 10:15:00,227.99,227.99,227.0,227.45,74900.0,227.99,227.99,227.0,227.45,74900.0
2014-12-08 10:20:00,227.35,228.45,227.32,228.25,60900.0,227.35,228.45,227.32,228.25,60900.0
2014-12-08 10:25:00,228.24,228.99,228.1,228.86,38100.0,228.24,228.99,228.1,228.86,38100.0
2014-12-08 10:30:00,228.89,229.98,228.87,229.38,72200.0,228.89,229.98,228.87,229.38,72200.0
2014-12-08 10:35:00,229.38,230.46,229.35,230.14,80300.0,229.38,230.46,229.35,230.14,80300.0
2014-12-08 10:40:00,230.17,230.17,229.41,229.82,50800.0,230.17,230.17,229.41,229.82,50800.0
2014-12-08 10:45:00,229.94,230.3,229.7,230.0,104200.0,229.94,230.3,229.7,230.0,104200.0
2014-12-08 10:50:00,230.0,230.0,229.72,229.88,18900.0,230.0,230.0,229.72,229.88,18900.0
2014-12-08 10:55:00,229.88,229.97,229.64,229.69,33800.0,229.88,229.97,229.64,229.69,33800.0
2014-12-08 11:00:00,229.7,229.78,229.0,229.12,56700.0,229.7,229.78,229.0,229.12,56700.0
2014-12-08 11:05:00,229.1,229.33,228.92,229.14,45000.0,229.1,229.33,228.92,229.14,45000.0
2014-12-08 11:10:00,229.15,229.36,229.0,229.09,23800.0,229.15,229.36,229.0,229.09,23800.0
2014-12-08 11:15:00,229.17,229.31,228.83,229.28,26800.0,229.17,229.31,228.83,229.28,26800.0
2014-12-08 11:20:00,229.2,230.32,229.17,230.0,110500.0,229.2,230.32,229.17,230.0,110500.0
2014-12-08 11:25:00,229.79,230.11,229.59,230.02,34200.0,229.79,230.11,229.59,230.02,34200.0
2014-12-08 11:30:00,230.0,230.21,229.12,229.12,21700.0,230.0,230.21,229.12,229.12,21700.0
2014-12-08 11:35:00,229.2,229.46,228.96,228.96,17400.0,229.2,229.46,228.96,228.96,17400.0
2014-12-08 11:40:00,228.87,229.24,228.52,228.85,18200.0,228.87,229.24,228.52,228.85,18200.0
2014-12-08 11:45:00,228.88,228.95,228.02,228.41,46600.0,228.88,228.95,228.02,228.41,46600.0
2014-12-08 11:50:00,228.27,228.39,228.18,228.19,10100.0,228.27,228.39,228.18,228.19,10100.0
2014-12-08 11:55:00,228.16,228.16,227.78,227.78,25500.0,228.16,228.16,227.78,227.78,25500.0
2014-12-08 12:00:00,227.78,227.91,227.55,227.58,36300.0,227.78,227.91,227.55,227.58,36300.0
2014-12-08 12:05:00,227.6,227.6,227.05,227.26,65700.0,227.6,227.6,227.05,227.26,65700.0
2014-12-08 12:10:00,227.38,227.4,226.0,226.01,60500.0,227.38,227.4,226.0,226.01,60500.0
2014-12-08 12:15:00,226.01,226.18,224.75,224.86,128300.0,226.01,226.18,224.75,224.86,128300.0
2014-12-08 12:20:00,224.77,225.2,224.5,225.0,74400.0,224.77,225.2,224.5,225.0,74400.0
2014-12-08 12:25:00,224.93,225.05,224.0,224.18,56700.0,224.93,225.05,224.0,224.18,56700.0
2014-12-08 12:30:00,224.17,226.28,224.0,226.28,93200.0,224.17,226.28,224.0,226.28,93200.0
2014-12-08 12:35:00,226.14,226.38,225.59,225.75,29800.0,226.14,226.38,225.59,225.75,29800.0
2014-12-08 12:40:00,225.71,226.3,225.62,226.3,38700.0,225.71,226.3,225.62,226.3,38700.0
2014-12-08 12:45:00,226.18,226.99,226.18,226.9,22400.0,226.18,226.99,226.18,226.9,22400.0
2014-12-08 12:50:00,226.76,226.92,226.38,226.48,9600.0,226.76,226.92,226.38,226.48,9600.0
2014-12-08 12:55:00,226.48,226.48,225.96,226.12,17000.0,226.48,226.48,225.96,226.12,17000.0
2014-12-08 13:00:00,226.22,226.32,225.88,226.08,26200.0,226.22,226.32,225.88,226.08,26200.0
2014-12-08 13:05:00,226.07,226.46,225.92,226.31,5400.0,226.07,226.46,225.92,226.31,5400.0
2014-12-08 13:10:00,226.25,226.44,226.04,226.12,3800.0,226.25,226.44,226.04,226.12,3800.0
2014-12-08 13:15:00,226.03,226.17,225.74,226.0,9000.0,226.03,226.17,225.74,226.0,9000.0
2014-12-08 13:20:00,225.87,225.87,225.3,225.33,18200.0,225.87,225.87,225.3,225.33,18200.0
2014-12-08 13:25:00,225.32,225.66,225.02,225.13,18000.0,225.32,225.66,225.02,225.13,18000.0
2014-12-08 13:30:00,225.13,225.2,224.12,224.12,17900.0,225.13,225.2,224.12,224.12,17900.0
2014-12-08 13:35:00,224.23,224.27,223.75,223.9,49000.0,224.23,224.27,223.75,223.9,49000.0
2014-12-08 13:40:00,223.9,224.04,223.74,223.97,19400.0,223.9,224.04,223.74,223.97,19400.0
2014-12-08 13:45:00,223.86,224.56,223.74,224.54,27200.0,223.86,224.56,223.74,224.54,27200.0
2014-12-08 13:50:00,224.55,224.74,224.44,224.69,45300.0,224.55,224.74,224.44,224.69,45300.0
2014-12-08 13:55:00,224.69,224.7,224.01,224.01,45200.0,224.69,224.7,224.01,224.01,45200.0
2014-12-08 14:00:00,224.06,224.06,222.6,222.68,99500.0,224.06,224.06,222.6,222.68,99500.0
2014-12-08 14:05:00,222.67,223.62,222.61,223.56,50600.0,222.67,223.62,222.61,223.56,50600.0
2014-12-08 14:10:00,223.46,223.56,223.12,223.4,21700.0,223.46,223.56,223.12,223.4,21700.0
2014-12-08 14:15:00,223.29,224.06,223.25,224.0,20500.0,223.29,224.06,223.25,224.0,20500.0
2014-12-08 14:20:00,223.88,225.04,223.88,224.96,44700.0,223.88,225.04,223.88,224.96,44700.0
2014-12-08 14:25:00,224.93,225.08,224.5,225.01,52300.0,224.93,225.08,224.5,225.01,52300.0
2014-12-08 14:30:00,225.01,225.36,224.9,225.11,24400.0,225.01,225.36,224.9,225.11,24400.0
2014-12-08 14:35:00,225.11,225.42,224.9,225.38,28600.0,225.11,225.42,224.9,225.38,28600.0
2014-12-08 14:40:00,225.45,225.95,225.44,225.88,35800.0,225.45,225.95,225.44,225.88,35800.0
2014-12-08 14:45:00,225.91,226.5,225.89,226.5,57300.0,225.91,226.5,225.89,226.5,57300.0
2014-12-08 14:50:00,226.5,226.94,226.25,226.92,43500.0,226.5,226.94,226.25,226.92,43500.0
2014-12-08 14:55:00,226.97,226.97,226.35,226.7,39200.0,226.97,226.97,226.35,226.7,39200.0
2014-12-08 15:00:00,226.64,226.66,226.25,226.36,64200.0,226.64,226.66,226.25,226.36,64200.0
2014-12-08 15:05:00,226.39,226.43,226.0,226.02,24500.0,226.39,226.43,226.0,226.02,24500.0
2014-12-08 15:10:00,226.08,226.71,226.0,226.51,29800.0,226.08,226.71,226.0,226.51,29800.0
2014-12-08 15:15:00,226.58,226.78,226.36,226.55,24800.0,226.58,226.78,226.36,226.55,24800.0
2014-12-08 15:20:00,226.44,226.99,226.36,226.67,39800.0,226.44,226.99,226.36,226.67,39800.0
2014-12-08 15:25:00,226.67,226.99,226.54,226.78,38200.0,226.67,226.99,226.54,226.78,38200.0
2014-12-08 15:30:00,226.77,227.25,226.77,227.18,78300.0,226.77,227.25,226.77,227.18,78300.0
2014-12-08 15:35:00,227.2,227.65,226.51,226.92,36100.0,227.2,227.65,226.51,226.92,36100.0
2014-12-08 15:40:00,226.93,226.93,226.25,226.55,30000.0,226.93,226.93,226.25,226.55,30000.0
2014-12-08 15:45:00,226.57,226.74,226.28,226.58,66200.0,226.57,226.74,226.28,226.58,66200.0
2014-12-08 15:50:00,226.57,227.35,226.51,227.14,59800.0,226.57,227.35,226.51,227.14,59800.0
2014-12-08 15:55:00,227.17,228.0,227.14,227.67,138800.0,227.17,228.0,227.14,227.67,138800.0
2014-12-09 09:30:00,222.0,222.01,217.5,219.78,278600.0,222.0,222.01,217.5,219.78,278600.0
2014-12-09 09:35:00,219.7,221.98,219.69,221.76,111300.0,219.7,221.98,219.69,221.76,111300.0
2014-12-09 09:40:00,221.67,223.6,221.02,223.38,93100.0,221.67,223.6,221.02,223.38,93100.0
2014-12-09 09:45:00,223.53,224.74,222.5,224.73,107400.0,223.53,224.74,222.5,224.73,107400.0
2014-12-09 09:50:00,224.66,224.77,223.18,223.84,42700.0,224.66,224.77,223.18,223.84,42700.0
2014-12-09 09:55:00,223.64,223.71,223.09,223.43,34900.0,223.64,223.71,223.09,223.43,34900.0
2014-12-09 10:00:00,223.28,223.79,223.03,223.14,32300.0,223.28,223.79,223.03,223.14,32300.0
2014-12-09 10:05:00,223.17,223.37,222.16,222.49,42800.0,223.17,223.37,222.16,222.49,42800.0
2014-12-09 10:10:00,222.49,223.12,222.1,223.12,42100.0,222.49,223.12,222.1,223.12,42100.0
2014-12-09 10:15:00,223.05,223.29,222.6,222.95,42700.0,223.05,223.29,222.6,222.95,42700.0
2014-12-09 10:20:00,222.87,224.0,222.8,223.87,72600.0,222.87,224.0,222.8,223.87,72600.0
2014-12-09 10:25:00,224.0,224.69,223.69,224.28,74400.0,224.0,224.69,223.69,224.28,74400.0
2014-12-09 10:30:00,224.28,224.28,223.66,224.12,24000.0,224.28,224.28,223.66,224.12,24000.0
2014-12-09 10:35:00,224.15,224.66,223.81,224.16,25000.0,224.15,224.66,223.81,224.16,25000.0
2014-12-09 10:40:00,224.21,225.47,224.19,225.33,43000.0,224.21,225.47,224.19,225.33,43000.0
2014-12-09 10:45:00,225.4,227.07,225.3,226.69,63700.0,225.4,227.07,225.3,226.69,63700.0
2014-12-09 10:50:00,226.65,226.93,225.92,226.02,42000.0,226.65,226.93,225.92,226.02,42000.0
2014-12-09 10:55:00,226.15,226.35,225.43,225.51,41800.0,226.15,226.35,225.43,225.51,41800.0
2014-12-09 11:00:00,225.53,225.76,224.95,225.05,48100.0,225.53,225.76,224.95,225.05,48100.0
2014-12-09 11:05:00,225.05,225.15,224.77,224.9,18000.0,225.05,225.15,224.77,224.9,18000.0
2014-12-09 11:10:00,224.76,225.16,224.44,224.64,32200.0,224.76,225.16,224.44,224.64,32200.0
2014-12-09 11:15:00,224.78,225.51,224.39,225.36,20200.0,224.78,225.51,224.39,225.36,20200.0
2014-12-09 11:20:00,225.2,226.01,225.06,225.98,15200.0,225.2,226.01,225.06,225.98,15200.0
2014-12-09 11:25:00,226.07,226.9,225.87,226.02,29500.0,226.07,226.9,225.87,226.02,29500.0
2014-12-09 11:30:00,225.94,226.48,225.51,225.89,22800.0,225.94,226.48,225.51,225.89,22800.0
2014-12-09 11:35:00,225.74,225.74,225.11,225.44,26700.0,225.74,225.74,225.11,225.44,26700.0
2014-12-09 11:40:00,225.59,225.87,225.38,225.76,7400.0,225.59,225.87,225.38,225.76,7400.0
2014-12-09 11:45:00,225.76,225.9,225.28,225.72,12300.0,225.76,225.9,225.28,225.72,12300.0
2014-12-09 11:50:00,225.9,225.9,225.28,225.47,9600.0,225.9,225.9,225.28,225.47,9600.0
2014-12-09 11:55:00,225.61,225.62,225.26,225.33,13100.0,225.61,225.62,225.26,225.33,13100.0
2014-12-09 12:00:00,225.34,225.52,225.32,225.39,10000.0,225.34,225.52,225.32,225.39,10000.0
2014-12-09 12:05:00,225.31,225.72,225.3,225.33,12000.0,225.31,225.72,225.3,225.33,12000.0
2014-12-09 12:10:00,225.34,225.55,225.03,225.4,13700.0,225.34,225.55,225.03,225.4,13700.0
2014-12-09 12:15:00,225.43,225.43,224.97,225.1,14700.0,225.43,225.43,224.97,225.1,14700.0
2014-12-09 12:20:00,225.14,225.3,225.04,225.17,17700.0,225.14,225.3,225.04,225.17,17700.0
2014-12-09 12:25:00,225.27,225.8,225.18,225.8,12700.0,225.27,225.8,225.18,225.8,12700.0
2014-12-09 12:30:00,225.83,226.58,225.83,226.58,7700.0,225.83,226.58,225.83,226.58,7700.0
2014-12-09 12:35:00,226.58,228.0,226.5,227.75,38300.0,226.58,228.0,226.5,227.75,38300.0
2014-12-09 12:40:00,227.76,227.95,226.7,226.92,37000.0,227.76,227.95,226.7,226.92,37000.0
2014-12-09 12:45:00,226.89,227.39,226.77,227.38,9100.0,226.89,227.39,226.77,227.38,9100.0
2014-12-09 12:50:00,227.35,227.7,227.15,227.41,17500.0,227.35,227.7,227.15,227.41,17500.0
2014-12-09 12:55:00,227.39,228.15,227.39,228.0,26600.0,227.39,228.15,227.39,228.0,26600.0
2014-12-09 13:00:00,227.94,228.65,227.72,228.58,30500.0,227.94,228.65,227.72,228.58,30500.0
2014-12-09 13:05:00,228.68,228.95,228.6,228.72,32800.0,228.68,228.95,228.6,228.72,32800.0
2014-12-09 13:10:00,228.86,228.95,228.4,228.71,33000.0,228.86,228.95,228.4,228.71,33000.0
2014-12-09 13:15:00,228.79,229.78,228.79,229.35,75100.0,228.79,229.78,228.79,229.35,75100.0
2014-12-09 13:20:00,229.39,229.5,229.1,229.39,16600.0,229.39,229.5,229.1,229.39,16600.0
2014-12-09 13:25:00,229.4,229.52,229.14,229.49,20900.0,229.4,229.52,229.14,229.49,20900.0
2014-12-09 13:30:00,229.5,230.73,229.37,230.71,33800.0,229.5,230.73,229.37,230.71,33800.0
2014-12-09 13:35:00,230.71,231.33,230.32,230.91,45500.0,230.71,231.33,230.32,230.91,45500.0
2014-12-09 13:40:00,230.91,230.91,230.03,230.27,18400.0,230.91,230.91,230.03,230.27,18400.0
2014-12-09 13:45:00,230.23,230.35,229.64,230.13,14300.0,230.23,230.35,229.64,230.13,14300.0
2014-12-09 13:50:00,230.01,230.6,229.73,230.59,15100.0,230.01,230.6,229.73,230.59,15100.0
2014-12-09 13:55:00,230.51,230.6,230.01,230.28,12500.0,230.51,230.6,230.01,230.28,12500.0
2014-12-09 14:00:00,230.33,230.42,230.12,230.3,9900.0,230.33,230.42,230.12,230.3,9900.0
2014-12-09 14:05:00,230.3,230.59,230.24,230.35,20300.0,230.3,230.59,230.24,230.35,20300.0
2014-12-09 14:10:00,230.36,230.49,230.01,230.36,16900.0,230.36,230.49,230.01,230.36,16900.0
2014-12-09 14:15:00,230.33,230.36,229.97,230.09,13500.0,230.33,230.36,229.97,230.09,13500.0
2014-12-09 14:20:00,230.26,230.67,230.0,230.67,24800.0,230.26,230.67,230.0,230.67,24800.0
2014-12-09 14:25:00,230.62,230.95,230.46,230.54,21300.0,230.62,230.95,230.46,230.54,21300.0
2014-12-09 14:30:00,230.54,230.56,229.82,229.93,8900.0,230.54,230.56,229.82,229.93,8900.0
2014-12-09 14:35:00,229.95,230.0,229.36,229.59,15100.0,229.95,230.0,229.36,229.59,15100.0
2014-12-09 14:40:00,229.6,229.79,229.15,229.25,18700.0,229.6,229.79,229.15,229.25,18700.0
2014-12-09 14:45:00,229.24,229.5,228.83,228.88,26400.0,229.24,229.5,228.83,228.88,26400.0
2014-12-09 14:50:00,228.95,229.13,228.83,229.0,11500.0,228.95,229.13,228.83,229.0,11500.0
2014-12-09 14:55:00,229.0,229.16,228.62,229.05,15900.0,229.0,229.16,228.62,229.05,15900.0
2014-12-09 15:00:00,229.05,230.21,229.05,230.01,27600.0,229.05,230.21,229.05,230.01,27600.0
2014-12-09 15:05:00,230.03,230.15,229.44,229.61,16400.0,230.03,230.15,229.44,229.61,16400.0
2014-12-09 15:10:00,229.64,229.84,229.44,229.68,6500.0,229.64,229.84,229.44,229.68,6500.0
2014-12-09 15:15:00,229.72,229.72,229.0,229.16,32000.0,229.72,229.72,229.0,229.16,32000.0
2014-12-09 15:20:00,229.16,229.39,229.05,229.06,10500.0,229.16,229.39,229.05,229.06,10500.0
2014-12-09 15:25:00,229.06,229.54,229.05,229.25,18200.0,229.06,229.54,229.05,229.25,18200.0
2014-12-09 15:30:00,229.2,229.74,229.2,229.69,19200.0,229.2,229.74,229.2,229.69,19200.0
2014-12-09 15:35:00,229.75,229.97,229.68,229.88,12600.0,229.75,229.97,229.68,229.88,12600.0
2014-12-09 15:40:00,229.87,230.23,229.81,229.97,14900.0,229.87,230.23,229.81,229.97,14900.0
2014-12-09 15:45:00,229.96,230.02,229.74,229.87,30100.0,229.96,230.02,229.74,229.87,30100.0
2014-12-09 15:50:00,229.8,230.0,229.7,229.9,37100.0,229.8,230.0,229.7,229.9,37100.0
2014-12-09 15:55:00,229.9,230.21,229.74,229.93,60600.0,229.9,230.21,229.74,229.93,60600.0
2014-12-10 09:30:00,229.57,229.82,228.86,229.15,68000.0,229.57,229.82,228.86,229.15,68000.0
2014-12-10 09:35:00,229.03,229.36,227.91,228.96,66500.0,229.03,229.36,227.91,228.96,66500.0
2014-12-10 09:40:00,228.96,229.5,228.0,228.1,60400.0,228.96,229.5,228.0,228.1,60400.0
2014-12-10 09:45:00,228.29,228.4,227.0,227.1,48100.0,228.29,228.4,227.0,227.1,48100.0
2014-12-10 09:50:00,227.05,227.19,225.53,226.81,44300.0,227.05,227.19,225.53,226.81,44300.0
2014-12-10 09:55:00,226.45,227.85,226.45,227.35,35900.0,226.45,227.85,226.45,227.35,35900.0
2014-12-10 10:00:00,227.27,227.68,226.43,226.51,31400.0,227.27,227.68,226.43,226.51,31400.0
2014-12-10 10:05:00,226.61,227.75,226.5,227.65,24300.0,226.61,227.75,226.5,227.65,24300.0
2014-12-10 10:10:00,227.59,228.91,227.28,228.47,49400.0,227.59,228.91,227.28,228.47,49400.0
2014-12-10 10:15:00,228.47,229.5,228.47,228.86,48600.0,228.47,229.5,228.47,228.86,48600.0
2014-12-10 10:20:00,228.66,228.75,227.95,228.29,23900.0,228.66,228.75,227.95,228.29,23900.0
2014-12-10 10:25:00,227.97,228.08,227.1,227.74,33900.0,227.97,228.08,227.1,227.74,33900.0
2014-12-10 10:30:00,227.91,227.91,227.15,227.24,34600.0,227.91,227.91,227.15,227.24,34600.0
2014-12-10 10:35:00,227.23,228.08,227.23,227.58,29000.0,227.23,228.08,227.23,227.58,29000.0
2014-12-10 10:40:00,227.48,228.28,227.47,227.93,18900.0,227.48,228.28,227.47,227.93,18900.0
2014-12-10 10:45:00,228.08,228.63,227.98,227.98,7200.0,228.08,228.63,227.98,227.98,7200.0
2014-12-10 10:50:00,228.02,228.46,227.9,228.46,9600.0,228.02,228.46,227.9,228.46,9600.0
2014-12-10 10:55:00,228.41,228.6,228.22,228.6,10600.0,228.41,228.6,228.22,228.6,10600.0
2014-12-10 11:00:00,228.65,228.99,228.19,228.35,18000.0,228.65,228.99,228.19,228.35,18000.0
2014-12-10 11:05:00,228.27,228.36,227.79,228.21,19200.0,228.27,228.36,227.79,228.21,19200.0
2014-12-10 11:10:00,228.1,228.1,227.67,227.76,11300.0,228.1,228.1,227.67,227.76,11300.0
2014-12-10 11:15:00,227.7,227.7,227.38,227.43,12100.0,227.7,227.7,227.38,227.43,12100.0
2014-12-10 11:20:00,227.34,227.76,227.17,227.53,10800.0,227.34,227.76,227.17,227.53,10800.0
2014-12-10 11:25:00,227.48,227.67,227.3,227.3,5600.0,227.48,227.67,227.3,227.3,5600.0
2014-12-10 11:30:00,227.21,227.68,227.2,227.53,17400.0,227.21,227.68,227.2,227.53,17400.0
2014-12-10 11:35:00,227.55,227.64,227.08,227.61,10500.0,227.55,227.64,227.08,227.61,10500.0
2014-12-10 11:40:00,227.54,227.76,227.4,227.6,9800.0,227.54,227.76,227.4,227.6,9800.0
2014-12-10 11:45:00,227.65,227.93,227.4,227.88,10300.0,227.65,227.93,227.4,227.88,10300.0
2014-12-10 11:50:00,227.93,228.44,227.81,228.0,13800.0,227.93,228.44,227.81,228.0,13800.0
2014-12-10 11:55:00,227.88,228.0,227.66,227.83,6700.0,227.88,228.0,227.66,227.83,6700.0
2014-12-10 12:00:00,227.78,227.85,227.43,227.51,8400.0,227.78,227.85,227.43,227.51,8400.0
2014-12-10 12:05:00,227.51,227.51,227.31,227.49,13900.0,227.51,227.51,227.31,227.49,13900.0
2014-12-10 12:10:00,227.48,227.61,227.36,227.47,5500.0,227.48,227.61,227.36,227.47,5500.0
2014-12-10 12:15:00,227.37,227.37,226.5,226.64,27900.0,227.37,227.37,226.5,226.64,27900.0
2014-12-10 12:20:00,226.63,227.0,226.35,226.52,10000.0,226.63,227.0,226.35,226.52,10000.0
2014-12-10 12:25:00,226.5,226.6,226.0,226.0,26400.0,226.5,226.6,226.0,226.0,26400.0
2014-12-10 12:30:00,226.06,226.2,225.73,225.84,26300.0,226.06,226.2,225.73,225.84,26300.0
2014-12-10 12:35:00,225.88,226.79,225.88,226.79,33400.0,225.88,226.79,225.88,226.79,33400.0
2014-12-10 12:40:00,226.71,227.57,226.63,227.57,17500.0,226.71,227.57,226.63,227.57,17500.0
2014-12-10 12:45:00,227.6,227.88,227.42,227.57,19800.0,227.6,227.88,227.42,227.57,19800.0
2014-12-10 12:50:00,227.6,227.9,227.54,227.73,4300.0,227.6,227.9,227.54,227.73,4300.0
2014-12-10 12:55:00,227.55,227.55,226.84,226.84,10600.0,227.55,227.55,226.84,226.84,10600.0
2014-12-10 13:00:00,226.85,227.3,226.71,227.13,16500.0,226.85,227.3,226.71,227.13,16500.0
2014-12-10 13:05:00,227.13,227.21,226.57,226.88,24200.0,227.13,227.21,226.57,226.88,24200.0
2014-12-10 13:10:00,227.07,227.55,226.82,227.55,7700.0,227.07,227.55,226.82,227.55,7700.0
2014-12-10 13:15:00,227.55,227.61,227.17,227.19,3200.0,227.55,227.61,227.17,227.19,3200.0
2014-12-10 13:20:00,227.27,227.27,226.73,226.87,2900.0,227.27,227.27,226.73,226.87,2900.0
2014-12-10 13:25:00,226.79,227.18,226.6,226.77,7500.0,226.79,227.18,226.6,226.77,7500.0
2014-12-10 13:30:00,226.99,226.99,226.38,226.41,3000.0,226.99,226.99,226.38,226.41,3000.0
2014-12-10 13:35:00,226.39,226.6,226.23,226.45,7700.0,226.39,226.6,226.23,226.45,7700.0
2014-12-10 13:40:00,226.29,226.62,226.14,226.33,11900.0,226.29,226.62,226.14,226.33,11900.0
2014-12-10 13:45:00,226.32,226.44,225.79,226.0,31600.0,226.32,226.44,225.79,226.0,31600.0
2014-12-10 13:50:00,225.84,226.51,225.84,226.01,9700.0,225.84,226.51,225.84,226.01,9700.0
2014-12-10 13:55:00,225.99,226.11,225.58,225.73,10700.0,225.99,226.11,225.58,225.73,10700.0
2014-12-10 14:00:00,225.7,225.79,225.2,225.52,36400.0,225.7,225.79,225.2,225.52,36400.0
2014-12-10 14:05:00,225.45,225.68,225.26,225.29,8100.0,225.45,225.68,225.26,225.29,8100.0
2014-12-10 14:10:00,225.18,225.48,225.08,225.3,11300.0,225.18,225.48,225.08,225.3,11300.0
2014-12-10 14:15:00,225.24,225.66,225.13,225.62,9100.0,225.24,225.66,225.13,225.62,9100.0
2014-12-10 14:20:00,225.5,225.5,224.85,225.01,27400.0,225.5,225.5,224.85,225.01,27400.0
2014-12-10 14:25:00,225.12,225.54,225.06,225.41,8500.0,225.12,225.54,225.06,225.41,8500.0
2014-12-10 14:30:00,225.44,225.44,224.8,225.18,14000.0,225.44,225.44,224.8,225.18,14000.0
2014-12-10 14:35:00,225.08,225.08,224.1,224.52,40600.0,225.08,225.08,224.1,224.52,40600.0
2014-12-10 14:40:00,224.49,224.76,224.29,224.45,19100.0,224.49,224.76,224.29,224.45,19100.0
2014-12-10 14:45:00,224.38,225.42,224.38,225.29,7400.0,224.38,225.42,224.38,225.29,7400.0
2014-12-10 14:50:00,225.3,225.3,224.78,225.1,16100.0,225.3,225.3,224.78,225.1,16100.0
2014-12-10 14:55:00,225.0,225.05,224.75,224.75,14300.0,225.0,225.05,224.75,224.75,14300.0
2014-12-10 15:00:00,224.85,225.19,224.78,224.95,14100.0,224.85,225.19,224.78,224.95,14100.0
2014-12-10 15:05:00,224.85,225.45,224.71,225.26,17300.0,224.85,225.45,224.71,225.26,17300.0
2014-12-10 15:10:00,225.38,225.72,225.24,225.58,12900.0,225.38,225.72,225.24,225.58,12900.0
2014-12-10 15:15:00,225.66,226.1,225.48,225.77,19200.0,225.66,226.1,225.48,225.77,19200.0
2014-12-10 15:20:00,225.74,226.0,225.48,225.91,14900.0,225.74,226.0,225.48,225.91,14900.0
2014-12-10 15:25:00,225.87,226.05,225.3,225.61,17100.0,225.87,226.05,225.3,225.61,17100.0
2014-12-10 15:30:00,225.66,225.87,225.49,225.87,15900.0,225.66,225.87,225.49,225.87,15900.0
2014-12-10 15:35:00,225.86,225.87,225.27,225.35,40700.0,225.86,225.87,225.27,225.35,40700.0
2014-12-10 15:40:00,225.25,225.38,224.97,225.13,40200.0,225.25,225.38,224.97,225.13,40200.0
2014-12-10 15:45:00,225.12,225.12,224.51,224.54,50700.0,225.12,225.12,224.51,224.54,50700.0
2014-12-10 15:50:00,224.53,225.12,224.52,225.06,73400.0,224.53,225.12,224.52,225.06,73400.0
2014-12-10 15:55:00,225.06,225.48,224.91,225.21,116100.0,225.06,225.48,224.91,225.21,116100.0
2014-12-11 09:30:00,226.1,227.55,226.05,226.67,104200.0,226.1,227.55,226.05,226.67,104200.0
2014-12-11 09:35:00,226.7,229.3,226.7,229.3,96900.0,226.7,229.3,226.7,229.3,96900.0
2014-12-11 09:40:00,229.36,229.36,228.61,229.14,41500.0,229.36,229.36,228.61,229.14,41500.0
2014-12-11 09:45:00,229.15,230.0,228.5,229.84,54500.0,229.15,230.0,228.5,229.84,54500.0
2014-12-11 09:50:00,229.8,229.93,228.53,228.76,43200.0,229.8,229.93,228.53,228.76,43200.0
2014-12-11 09:55:00,228.91,230.0,228.67,230.0,37500.0,228.91,230.0,228.67,230.0,37500.0
2014-12-11 10:00:00,229.95,230.75,229.33,230.75,76100.0,229.95,230.75,229.33,230.75,76100.0
2014-12-11 10:05:00,230.78,230.88,229.91,230.27,41500.0,230.78,230.88,229.91,230.27,41500.0
2014-12-11 10:10:00,230.03,230.41,229.79,229.99,34600.0,230.03,230.41,229.79,229.99,34600.0
2014-12-11 10:15:00,230.08,230.59,229.6,230.12,55400.0,230.08,230.59,229.6,230.12,55400.0
2014-12-11 10:20:00,230.07,230.7,229.81,230.54,38000.0,230.07,230.7,229.81,230.54,38000.0
2014-12-11 10:25:00,230.57,231.83,230.48,231.75,59100.0,230.57,231.83,230.48,231.75,59100.0
2014-12-11 10:30:00,231.75,233.74,231.75,231.89,122600.0,231.75,233.74,231.75,231.89,122600.0
2014-12-11 10:35:00,232.02,232.37,231.59,231.8,52100.0,232.02,232.37,231.59,231.8,52100.0
2014-12-11 10:40:00,231.84,231.99,231.26,231.84,29700.0,231.84,231.99,231.26,231.84,29700.0
2014-12-11 10:45:00,231.97,231.97,231.2,231.62,42500.0,231.97,231.97,231.2,231.62,42500.0
2014-12-11 10:50:00,231.58,231.88,231.35,231.35,16200.0,231.58,231.88,231.35,231.35,16200.0
2014-12-11 10:55:00,231.46,231.58,230.94,230.94,25500.0,231.46,231.58,230.94,230.94,25500.0
2014-12-11 11:00:00,230.92,230.92,230.38,230.54,21200.0,230.92,230.92,230.38,230.54,21200.0
2014-12-11 11:05:00,230.54,230.78,230.25,230.25,23200.0,230.54,230.78,230.25,230.25,23200.0
2014-12-11 11:10:00,230.32,230.78,230.25,230.77,22600.0,230.32,230.78,230.25,230.77,22600.0
2014-12-11 11:15:00,230.8,231.25,230.78,231.2,16000.0,230.8,231.25,230.78,231.2,16000.0
2014-12-11 11:20:00,231.22,231.5,231.0,231.38,14900.0,231.22,231.5,231.0,231.38,14900.0
2014-12-11 11:25:00,231.43,231.43,230.65,231.04,16600.0,231.43,231.43,230.65,231.04,16600.0
2014-12-11 11:30:00,231.0,231.07,230.34,230.42,16100.0,231.0,231.07,230.34,230.42,16100.0
2014-12-11 11:35:00,230.42,231.44,230.42,231.32,14100.0,230.42,231.44,230.42,231.32,14100.0
2014-12-11 11:40:00,231.32,231.51,230.89,231.11,14600.0,231.32,231.51,230.89,231.11,14600.0
2014-12-11 11:45:00,231.11,231.12,230.63,230.78,8300.0,231.11,231.12,230.63,230.78,8300.0
2014-12-11 11:50:00,230.91,230.98,230.6,230.76,17400.0,230.91,230.98,230.6,230.76,17400.0
2014-12-11 11:55:00,230.79,230.79,230.33,230.33,12300.0,230.79,230.79,230.33,230.33,12300.0
2014-12-11 12:00:00,230.56,230.79,230.21,230.69,12100.0,230.56,230.79,230.21,230.69,12100.0
2014-12-11 12:05:00,230.69,230.78,230.42,230.55,9000.0,230.69,230.78,230.42,230.55,9000.0
2014-12-11 12:10:00,230.61,230.8,230.5,230.62,6700.0,230.61,230.8,230.5,230.62,6700.0
2014-12-11 12:15:00,230.6,230.84,230.58,230.83,5400.0,230.6,230.84,230.58,230.83,5400.0
2014-12-11 12:20:00,230.88,231.3,230.88,231.3,10900.0,230.88,231.3,230.88,231.3,10900.0
2014-12-11 12:25:00,231.25,231.28,231.05,231.19,8300.0,231.25,231.28,231.05,231.19,8300.0
2014-12-11 12:30:00,231.23,231.23,230.41,230.41,14100.0,231.23,231.23,230.41,230.41,14100.0
2014-12-11 12:35:00,230.41,230.74,230.36,230.65,5000.0,230.41,230.74,230.36,230.65,5000.0
2014-12-11 12:40:00,230.67,230.72,230.34,230.49,12600.0,230.67,230.72,230.34,230.49,12600.0
2014-12-11 12:45:00,230.43,231.4,230.4,231.38,19400.0,230.43,231.4,230.4,231.38,19400.0
2014-12-11 12:50:00,231.24,231.34,231.12,231.17,4600.0,231.24,231.34,231.12,231.17,4600.0
2014-12-11 12:55:00,231.24,231.8,231.22,231.76,31900.0,231.24,231.8,231.22,231.76,31900.0
2014-12-11 13:00:00,231.57,231.71,231.49,231.49,6700.0,231.57,231.71,231.49,231.49,6700.0
2014-12-11 13:05:00,231.59,232.54,231.59,232.51,34400.0,231.59,232.54,231.59,232.51,34400.0
2014-12-11 13:10:00,232.48,232.55,231.77,231.78,10400.0,232.48,232.55,231.77,231.78,10400.0
2014-12-11 13:15:00,231.7,232.47,231.69,232.19,32400.0,231.7,232.47,231.69,232.19,32400.0
2014-12-11 13:20:00,232.25,232.45,232.2,232.22,14500.0,232.25,232.45,232.2,232.22,14500.0
2014-12-11 13:25:00,232.31,232.58,231.93,231.94,27500.0,232.31,232.58,231.93,231.94,27500.0
2014-12-11 13:30:00,232.1,232.42,232.09,232.23,14000.0,232.1,232.42,232.09,232.23,14000.0
2014-12-11 13:35:00,232.37,232.9,232.37,232.82,28900.0,232.37,232.9,232.37,232.82,28900.0
2014-12-11 13:40:00,232.86,233.33,232.76,232.76,41200.0,232.86,233.33,232.76,232.76,41200.0
2014-12-11 13:45:00,232.64,232.7,232.09,232.14,26800.0,232.64,232.7,232.09,232.14,26800.0
2014-12-11 13:50:00,232.09,232.23,231.95,232.1,7300.0,232.09,232.23,231.95,232.1,7300.0
2014-12-11 13:55:00,232.18,232.23,231.52,231.67,15400.0,232.18,232.23,231.52,231.67,15400.0
2014-12-11 14:00:00,231.4,232.04,231.37,231.87,10800.0,231.4,232.04,231.37,231.87,10800.0
2014-12-11 14:05:00,231.81,232.22,231.69,231.88,33600.0,231.81,232.22,231.69,231.88,33600.0
2014-12-11 14:10:00,231.9,231.92,231.33,231.43,8400.0,231.9,231.92,231.33,231.43,8400.0
2014-12-11 14:15:00,231.51,231.97,231.41,231.92,14800.0,231.51,231.97,231.41,231.92,14800.0
2014-12-11 14:20:00,231.94,232.3,231.88,232.3,12800.0,231.94,232.3,231.88,232.3,12800.0
2014-12-11 14:25:00,232.27,232.36,231.76,231.95,14700.0,232.27,232.36,231.76,231.95,14700.0
2014-12-11 14:30:00,231.76,232.0,231.58,231.71,20500.0,231.76,232.0,231.58,231.71,20500.0
2014-12-11 14:35:00,231.7,231.79,231.31,231.38,34700.0,231.7,231.79,231.31,231.38,34700.0
2014-12-11 14:40:00,231.47,231.57,230.7,230.73,46500.0,231.47,231.57,230.7,230.73,46500.0
2014-12-11 14:45:00,230.72,230.92,229.88,229.94,41300.0,230.72,230.92,229.88,229.94,41300.0
2014-12-11 14:50:00,229.91,230.21,229.62,229.67,30900.0,229.91,230.21,229.62,229.67,30900.0
2014-12-11 14:55:00,229.67,230.87,229.66,230.15,37600.0,229.67,230.87,229.66,230.15,37600.0
2014-12-11 15:00:00,230.18,230.76,230.17,230.57,30100.0,230.18,230.76,230.17,230.57,30100.0
2014-12-11 15:05:00,230.64,230.65,230.18,230.33,13800.0,230.64,230.65,230.18,230.33,13800.0
2014-12-11 15:10:00,230.18,230.89,230.18,230.79,22000.0,230.18,230.89,230.18,230.79,22000.0
2014-12-11 15:15:00,230.67,231.13,230.63,231.04,17400.0,230.67,231.13,230.63,231.04,17400.0
2014-12-11 15:20:00,230.84,231.0,230.54,230.99,11500.0,230.84,231.0,230.54,230.99,11500.0
2014-12-11 15:25:00,230.87,230.87,230.36,230.47,16600.0,230.87,230.87,230.36,230.47,16600.0
2014-12-11 15:30:00,230.44,230.77,230.01,230.28,17900.0,230.44,230.77,230.01,230.28,17900.0
2014-12-11 15:35:00,230.24,230.29,229.35,229.35,52100.0,230.24,230.29,229.35,229.35,52100.0
2014-12-11 15:40:00,229.3,229.99,229.2,229.38,55000.0,229.3,229.99,229.2,229.38,55000.0
2014-12-11 15:45:00,229.42,229.55,228.73,228.88,49800.0,229.42,229.55,228.73,228.88,49800.0
2014-12-11 15:50:00,228.81,229.16,228.42,229.15,51100.0,228.81,229.16,228.42,229.15,51100.0
2014-12-11 15:55:00,229.0,229.4,228.54,229.31,68400.0,229.0,229.4,228.54,229.31,68400.0
2014-12-12 09:30:00,226.86,227.3,225.16,226.1,148100.0,226.86,227.3,225.16,226.1,148100.0
2014-12-12 09:35:00,226.1,229.2,226.05,228.66,93200.0,226.1,229.2,226.05,228.66,93200.0
2014-12-12 09:40:00,228.78,229.99,228.01,229.99,51400.0,228.78,229.99,228.01,229.99,51400.0
2014-12-12 09:45:00,229.83,230.68,229.35,230.04,65700.0,229.83,230.68,229.35,230.04,65700.0
2014-12-12 09:50:00,230.09,230.21,229.38,229.98,25800.0,230.09,230.21,229.38,229.98,25800.0
2014-12-12 09:55:00,230.01,232.49,229.98,232.17,106200.0,230.01,232.49,229.98,232.17,106200.0
2014-12-12 10:00:00,232.17,233.0,231.75,232.47,76800.0,232.17,233.0,231.75,232.47,76800.0
2014-12-12 10:05:00,232.27,233.69,232.25,232.77,78500.0,232.27,233.69,232.25,232.77,78500.0
2014-12-12 10:10:00,232.75,232.75,231.02,231.34,50200.0,232.75,232.75,231.02,231.34,50200.0
2014-12-12 10:15:00,231.52,231.6,230.28,230.86,66100.0,231.52,231.6,230.28,230.86,66100.0
2014-12-12 10:20:00,230.87,231.78,230.57,231.78,33200.0,230.87,231.78,230.57,231.78,33200.0
2014-12-12 10:25:00,231.75,232.54,231.75,232.54,37300.0,231.75,232.54,231.75,232.54,37300.0
2014-12-12 10:30:00,232.56,232.8,232.39,232.59,48800.0,232.56,232.8,232.39,232.59,48800.0
2014-12-12 10:35:00,232.42,232.71,231.54,231.54,34400.0,232.42,232.71,231.54,231.54,34400.0
2014-12-12 10:40:00,231.49,231.72,231.13,231.72,15700.0,231.49,231.72,231.13,231.72,15700.0
2014-12-12 10:45:00,231.55,231.55,231.11,231.55,12500.0,231.55,231.55,231.11,231.55,12500.0
2014-12-12 10:50:00,231.68,231.68,230.03,230.28,35100.0,231.68,231.68,230.03,230.28,35100.0
2014-12-12 10:55:00,230.42,230.97,230.0,230.02,25000.0,230.42,230.97,230.0,230.02,25000.0
2014-12-12 11:00:00,230.19,230.53,229.86,230.11,15800.0,230.19,230.53,229.86,230.11,15800.0
2014-12-12 11:05:00,230.19,231.64,230.18,231.3,32200.0,230.19,231.64,230.18,231.3,32200.0
2014-12-12 11:10:00,231.29,231.29,230.91,231.22,35800.0,231.29,231.29,230.91,231.22,35800.0
2014-12-12 11:15:00,231.28,231.28,230.78,230.99,15500.0,231.28,231.28,230.78,230.99,15500.0
2014-12-12 11:20:00,230.99,231.3,230.86,231.23,8600.0,230.99,231.3,230.86,231.23,8600.0
2014-12-12 11:25:00,231.12,231.12,230.1,230.33,15000.0,231.12,231.12,230.1,230.33,15000.0
2014-12-12 11:30:00,230.4,230.82,230.18,230.4,25100.0,230.4,230.82,230.18,230.4,25100.0
2014-12-12 11:35:00,230.31,230.71,230.26,230.67,14700.0,230.31,230.71,230.26,230.67,14700.0
2014-12-12 11:40:00,230.69,230.8,230.2,230.37,12400.0,230.69,230.8,230.2,230.37,12400.0
2014-12-12 11:45:00,230.58,230.97,230.38,230.53,7900.0,230.58,230.97,230.38,230.53,7900.0
2014-12-12 11:50:00,230.5,230.93,230.5,230.74,11300.0,230.5,230.93,230.5,230.74,11300.0
2014-12-12 11:55:00,230.73,230.83,230.01,230.21,15200.0,230.73,230.83,230.01,230.21,15200.0
2014-12-12 12:00:00,230.38,230.74,230.06,230.65,9800.0,230.38,230.74,230.06,230.65,9800.0
2014-12-12 12:05:00,230.71,230.75,230.04,230.11,12900.0,230.71,230.75,230.04,230.11,12900.0
2014-12-12 12:10:00,230.03,230.34,229.68,230.06,24900.0,230.03,230.34,229.68,230.06,24900.0
2014-12-12 12:15:00,230.09,230.14,229.57,229.85,14000.0,230.09,230.14,229.57,229.85,14000.0
2014-12-12 12:20:00,229.68,230.41,229.24,230.27,27600.0,229.68,230.41,229.24,230.27,27600.0
2014-12-12 12:25:00,230.32,230.69,230.2,230.69,8600.0,230.32,230.69,230.2,230.69,8600.0
2014-12-12 12:30:00,230.67,231.12,230.54,230.78,32100.0,230.67,231.12,230.54,230.78,32100.0
2014-12-12 12:35:00,230.7,230.86,230.36,230.86,10500.0,230.7,230.86,230.36,230.86,10500.0
2014-12-12 12:40:00,230.61,230.61,229.64,229.64,21200.0,230.61,230.61,229.64,229.64,21200.0
2014-12-12 12:45:00,229.7,230.21,229.57,229.93,27400.0,229.7,230.21,229.57,229.93,27400.0
2014-12-12 12:50:00,229.94,229.94,229.33,229.46,10000.0,229.94,229.94,229.33,229.46,10000.0
2014-12-12 12:55:00,229.36,229.65,229.14,229.42,16300.0,229.36,229.65,229.14,229.42,16300.0
2014-12-12 13:00:00,229.42,229.42,228.9,229.18,22500.0,229.42,229.42,228.9,229.18,22500.0
2014-12-12 13:05:00,229.04,229.62,229.03,229.59,15900.0,229.04,229.62,229.03,229.59,15900.0
2014-12-12 13:10:00,229.6,229.63,229.12,229.57,29500.0,229.6,229.63,229.12,229.57,29500.0
2014-12-12 13:15:00,229.68,230.78,229.68,230.57,23200.0,229.68,230.78,229.68,230.57,23200.0
2014-12-12 13:20:00,230.39,230.46,230.07,230.09,9600.0,230.39,230.46,230.07,230.09,9600.0
2014-12-12 13:25:00,230.22,230.32,230.06,230.24,9100.0,230.22,230.32,230.06,230.24,9100.0
2014-12-12 13:30:00,230.11,230.28,229.67,230.09,15600.0,230.11,230.28,229.67,230.09,15600.0
2014-12-12 13:35:00,230.0,230.06,229.32,229.68,11300.0,230.0,230.06,229.32,229.68,11300.0
2014-12-12 13:40:00,229.62,229.69,229.21,229.21,11100.0,229.62,229.69,229.21,229.21,11100.0
2014-12-12 13:45:00,229.31,229.52,229.2,229.48,7200.0,229.31,229.52,229.2,229.48,7200.0
2014-12-12 13:50:00,229.35,230.0,229.29,229.99,18600.0,229.35,230.0,229.29,229.99,18600.0
2014-12-12 13:55:00,229.84,230.35,229.8,230.03,12600.0,229.84,230.35,229.8,230.03,12600.0
2014-12-12 14:00:00,230.01,230.15,229.68,230.15,4000.0,230.01,230.15,229.68,230.15,4000.0
2014-12-12 14:05:00,230.17,230.67,229.94,230.66,21000.0,230.17,230.67,229.94,230.66,21000.0
2014-12-12 14:10:00,230.53,230.65,230.46,230.49,4800.0,230.53,230.65,230.46,230.49,4800.0
2014-12-12 14:15:00,230.47,230.5,230.13,230.31,12800.0,230.47,230.5,230.13,230.31,12800.0
2014-12-12 14:20:00,230.32,230.54,230.01,230.1,14600.0,230.32,230.54,230.01,230.1,14600.0
2014-12-12 14:25:00,230.05,230.23,229.94,230.03,8300.0,230.05,230.23,229.94,230.03,8300.0
2014-12-12 14:30:00,229.94,230.14,229.74,230.1,9300.0,229.94,230.14,229.74,230.1,9300.0
2014-12-12 14:35:00,230.0,230.06,229.72,229.73,8600.0,230.0,230.06,229.72,229.73,8600.0
2014-12-12 14:40:00,229.93,230.06,229.7,229.71,8100.0,229.93,230.06,229.7,229.71,8100.0
2014-12-12 14:45:00,229.71,230.12,229.71,230.03,14200.0,229.71,230.12,229.71,230.03,14200.0
2014-12-12 14:50:00,229.88,230.18,229.77,230.06,10600.0,229.88,230.18,229.77,230.06,10600.0
2014-12-12 14:55:00,230.02,230.28,229.95,230.28,10700.0,230.02,230.28,229.95,230.28,10700.0
2014-12-12 15:00:00,230.17,230.32,229.86,229.86,14600.0,230.17,230.32,229.86,229.86,14600.0
2014-12-12 15:05:00,229.85,230.27,229.77,230.27,5300.0,229.85,230.27,229.77,230.27,5300.0
2014-12-12 15:10:00,230.18,230.18,229.72,230.01,8800.0,230.18,230.18,229.72,230.01,8800.0
2014-12-12 15:15:00,229.95,230.03,229.81,229.99,8100.0,229.95,230.03,229.81,229.99,8100.0
2014-12-12 15:20:00,229.9,230.17,229.9,230.01,10000.0,229.9,230.17,229.9,230.01,10000.0
2014-12-12 15:25:00,229.93,230.17,229.66,229.97,13800.0,229.93,230.17,229.66,229.97,13800.0
2014-12-12 15:30:00,229.93,230.04,229.5,229.52,23100.0,229.93,230.04,229.5,229.52,23100.0
2014-12-12 15:35:00,229.59,229.67,229.08,229.13,34300.0,229.59,229.67,229.08,229.13,34300.0
2014-12-12 15:40:00,229.13,229.83,229.05,229.61,29700.0,229.13,229.83,229.05,229.61,29700.0
2014-12-12 15:45:00,229.5,230.01,229.25,229.95,63300.0,229.5,230.01,229.25,229.95,63300.0
2014-12-12 15:50:00,229.94,229.98,229.24,229.41,54500.0,229.94,229.98,229.24,229.41,54500.0
2014-12-12 15:55:00,229.48,229.76,229.2,229.45,110800.0,229.48,229.76,229.2,229.45,110800.0
2014-12-15 09:30:00,229.8,230.99,229.8,230.07,134000.0,229.8,230.99,229.8,230.07,134000.0
2014-12-15 09:35:00,230.07,232.87,229.88,231.05,88500.0,230.07,232.87,229.88,231.05,88500.0
2014-12-15 09:40:00,231.22,231.56,230.02,230.27,45900.0,231.22,231.56,230.02,230.27,45900.0
2014-12-15 09:45:00,230.24,230.7,229.7,230.25,39500.0,230.24,230.7,229.7,230.25,39500.0
2014-12-15 09:50:00,230.37,231.25,230.16,231.22,45000.0,230.37,231.25,230.16,231.22,45000.0
2014-12-15 09:55:00,231.05,231.05,229.91,230.14,23300.0,231.05,231.05,229.91,230.14,23300.0
2014-12-15 10:00:00,230.17,230.29,227.37,227.95,72800.0,230.17,230.29,227.37,227.95,72800.0
2014-12-15 10:05:00,228.0,228.23,226.66,226.83,57800.0,228.0,228.23,226.66,226.83,57800.0
2014-12-15 10:10:00,226.54,228.31,226.43,228.28,97300.0,226.54,228.31,226.43,228.28,97300.0
2014-12-15 10:15:00,228.08,228.9,227.96,228.13,27300.0,228.08,228.9,227.96,228.13,27300.0
2014-12-15 10:20:00,228.06,228.35,227.18,227.43,24600.0,228.06,228.35,227.18,227.43,24600.0
2014-12-15 10:25:00,227.33,228.18,227.24,227.43,24400.0,227.33,228.18,227.24,227.43,24400.0
2014-12-15 10:30:00,227.36,227.59,226.5,226.5,31300.0,227.36,227.59,226.5,226.5,31300.0
2014-12-15 10:35:00,226.56,226.93,226.0,226.15,34400.0,226.56,226.93,226.0,226.15,34400.0
2014-12-15 10:40:00,226.01,226.51,225.5,225.61,61700.0,226.01,226.51,225.5,225.61,61700.0
2014-12-15 10:45:00,225.51,226.99,225.41,226.99,31000.0,225.51,226.99,225.41,226.99,31000.0
2014-12-15 10:50:00,226.9,228.41,226.9,228.17,43200.0,226.9,228.41,226.9,228.17,43200.0
2014-12-15 10:55:00,228.0,228.07,226.83,227.39,37500.0,228.0,228.07,226.83,227.39,37500.0
2014-12-15 11:00:00,227.35,227.73,226.15,226.34,22400.0,227.35,227.73,226.15,226.34,22400.0
2014-12-15 11:05:00,226.34,227.43,226.04,226.83,17800.0,226.34,227.43,226.04,226.83,17800.0
2014-12-15 11:10:00,226.86,227.23,226.2,226.49,11800.0,226.86,227.23,226.2,226.49,11800.0
2014-12-15 11:15:00,226.35,226.89,225.9,226.25,27000.0,226.35,226.89,225.9,226.25,27000.0
2014-12-15 11:20:00,226.13,226.6,226.01,226.02,10300.0,226.13,226.6,226.01,226.02,10300.0
2014-12-15 11:25:00,226.01,226.37,225.59,225.95,13600.0,226.01,226.37,225.59,225.95,13600.0
2014-12-15 11:30:00,225.7,226.12,225.3,225.52,30200.0,225.7,226.12,225.3,225.52,30200.0
2014-12-15 11:35:00,225.53,225.69,224.92,225.02,38300.0,225.53,225.69,224.92,225.02,38300.0
2014-12-15 11:40:00,225.16,226.11,225.0,225.87,18300.0,225.16,226.11,225.0,225.87,18300.0
2014-12-15 11:45:00,225.93,226.01,225.11,225.11,14800.0,225.93,226.01,225.11,225.11,14800.0
2014-12-15 11:50:00,225.42,225.45,225.0,225.0,6500.0,225.42,225.45,225.0,225.0,6500.0
2014-12-15 11:55:00,224.98,225.5,224.8,225.3,16600.0,224.98,225.5,224.8,225.3,16600.0
2014-12-15 12:00:00,225.48,226.05,225.45,225.89,11500.0,225.48,226.05,225.45,225.89,11500.0
2014-12-15 12:05:00,225.95,226.72,225.68,226.21,22200.0,225.95,226.72,225.68,226.21,22200.0
2014-12-15 12:10:00,226.2,226.95,225.84,226.92,8600.0,226.2,226.95,225.84,226.92,8600.0
2014-12-15 12:15:00,226.71,226.87,226.4,226.65,9900.0,226.71,226.87,226.4,226.65,9900.0
2014-12-15 12:20:00,226.84,227.0,226.51,226.93,6400.0,226.84,227.0,226.51,226.93,6400.0
2014-12-15 12:25:00,226.71,228.0,226.71,227.37,29600.0,226.71,228.0,226.71,227.37,29600.0
2014-12-15 12:30:00,227.53,227.78,226.64,226.83,10000.0,227.53,227.78,226.64,226.83,10000.0
2014-12-15 12:35:00,227.02,227.85,226.93,227.85,9600.0,227.02,227.85,226.93,227.85,9600.0
2014-12-15 12:40:00,227.62,227.63,226.76,227.32,10000.0,227.62,227.63,226.76,227.32,10000.0
2014-12-15 12:45:00,227.3,227.6,226.97,227.37,7100.0,227.3,227.6,226.97,227.37,7100.0
2014-12-15 12:50:00,227.4,227.49,226.95,227.32,17600.0,227.4,227.49,226.95,227.32,17600.0
2014-12-15 12:55:00,227.59,228.0,227.59,227.59,4800.0,227.59,228.0,227.59,227.59,4800.0
2014-12-15 13:00:00,227.59,227.92,227.48,227.69,8900.0,227.59,227.92,227.48,227.69,8900.0
2014-12-15 13:05:00,227.6,227.6,226.87,226.96,13600.0,227.6,227.6,226.87,226.96,13600.0
2014-12-15 13:10:00,226.91,227.16,226.59,226.86,8700.0,226.91,227.16,226.59,226.86,8700.0
2014-12-15 13:15:00,226.87,227.5,226.57,227.5,4600.0,226.87,227.5,226.57,227.5,4600.0
2014-12-15 13:20:00,227.46,228.47,227.45,227.89,29100.0,227.46,228.47,227.45,227.89,29100.0
2014-12-15 13:25:00,228.05,228.25,227.5,227.89,26600.0,228.05,228.25,227.5,227.89,26600.0
2014-12-15 13:30:00,227.81,227.9,227.41,227.85,4300.0,227.81,227.9,227.41,227.85,4300.0
2014-12-15 13:35:00,227.85,228.11,227.52,228.11,7300.0,227.85,228.11,227.52,228.11,7300.0
2014-12-15 13:40:00,227.94,228.7,227.81,228.3,25500.0,227.94,228.7,227.81,228.3,25500.0
2014-12-15 13:45:00,228.12,228.24,227.8,228.05,10100.0,228.12,228.24,227.8,228.05,10100.0
2014-12-15 13:50:00,227.89,228.37,227.66,227.78,20500.0,227.89,228.37,227.66,227.78,20500.0
2014-12-15 13:55:00,227.49,228.05,227.47,227.91,15400.0,227.49,228.05,227.47,227.91,15400.0
2014-12-15 14:00:00,227.89,228.47,227.5,227.66,25400.0,227.89,228.47,227.5,227.66,25400.0
2014-12-15 14:05:00,227.84,228.28,227.55,228.02,13200.0,227.84,228.28,227.55,228.02,13200.0
2014-12-15 14:10:00,227.87,227.94,227.31,227.94,13500.0,227.87,227.94,227.31,227.94,13500.0
2014-12-15 14:15:00,227.8,228.34,227.29,227.84,40700.0,227.8,228.34,227.29,227.84,40700.0
2014-12-15 14:20:00,227.84,228.3,227.49,228.19,22200.0,227.84,228.3,227.49,228.19,22200.0
2014-12-15 14:25:00,228.28,228.67,228.04,228.2,13000.0,228.28,228.67,228.04,228.2,13000.0
2014-12-15 14:30:00,228.15,228.17,227.89,228.17,5800.0,228.15,228.17,227.89,228.17,5800.0
2014-12-15 14:35:00,228.06,228.48,228.0,228.16,12000.0,228.06,228.48,228.0,228.16,12000.0
2014-12-15 14:40:00,228.3,228.43,228.04,228.07,19700.0,228.3,228.43,228.04,228.07,19700.0
2014-12-15 14:45:00,227.78,228.37,227.65,228.13,13000.0,227.78,228.37,227.65,228.13,13000.0
2014-12-15 14:50:00,227.87,228.23,227.66,227.66,30200.0,227.87,228.23,227.66,227.66,30200.0
2014-12-15 14:55:00,227.87,228.02,227.55,227.86,7200.0,227.87,228.02,227.55,227.86,7200.0
2014-12-15 15:00:00,227.82,228.02,227.61,227.78,12200.0,227.82,228.02,227.61,227.78,12200.0
2014-12-15 15:05:00,227.69,227.8,227.52,227.63,4400.0,227.69,227.8,227.52,227.63,4400.0
2014-12-15 15:10:00,227.82,228.1,227.55,227.71,12600.0,227.82,228.1,227.55,227.71,12600.0
2014-12-15 15:15:00,227.72,227.95,227.33,227.33,30900.0,227.72,227.95,227.33,227.33,30900.0
2014-12-15 15:20:00,227.29,227.46,227.0,227.03,20600.0,227.29,227.46,227.0,227.03,20600.0
2014-12-15 15:25:00,227.17,227.19,226.36,226.49,14700.0,227.17,227.19,226.36,226.49,14700.0
2014-12-15 15:30:00,226.39,226.54,226.1,226.32,17600.0,226.39,226.54,226.1,226.32,17600.0
2014-12-15 15:35:00,226.33,227.24,226.14,227.05,19200.0,226.33,227.24,226.14,227.05,19200.0
2014-12-15 15:40:00,227.05,227.05,226.41,226.41,22700.0,227.05,227.05,226.41,226.41,22700.0
2014-12-15 15:45:00,226.49,226.5,226.0,226.16,35600.0,226.49,226.5,226.0,226.16,35600.0
2014-12-15 15:50:00,226.12,226.31,225.85,226.3,49000.0,226.12,226.31,225.85,226.3,49000.0
2014-12-15 15:55:00,226.3,226.67,225.7,225.8,60800.0,226.3,226.67,225.7,225.8,60800.0
2014-12-16 09:30:00,223.64,224.37,222.56,223.47,128500.0,223.64,224.37,222.56,223.47,128500.0
2014-12-16 09:35:00,223.56,223.81,222.85,223.02,132800.0,223.56,223.81,222.85,223.02,132800.0
2014-12-16 09:40:00,223.13,223.13,220.13,221.74,193700.0,223.13,223.13,220.13,221.74,193700.0
2014-12-16 09:45:00,221.74,222.27,220.08,222.22,162900.0,221.74,222.27,220.08,222.22,162900.0
2014-12-16 09:50:00,222.25,223.45,222.18,223.18,68800.0,222.25,223.45,222.18,223.18,68800.0
2014-12-16 09:55:00,222.86,223.55,222.75,222.97,60200.0,222.86,223.55,222.75,222.97,60200.0
2014-12-16 10:00:00,223.17,224.2,222.68,223.28,86500.0,223.17,224.2,222.68,223.28,86500.0
2014-12-16 10:05:00,223.39,223.88,221.26,221.48,43000.0,223.39,223.88,221.26,221.48,43000.0
2014-12-16 10:10:00,221.31,221.92,221.1,221.14,44400.0,221.31,221.92,221.1,221.14,44400.0
2014-12-16 10:15:00,221.14,222.46,221.1,222.09,37600.0,221.14,222.46,221.1,222.09,37600.0
2014-12-16 10:20:00,222.24,222.38,221.18,221.8,20400.0,222.24,222.38,221.18,221.8,20400.0
2014-12-16 10:25:00,221.74,221.85,221.02,221.63,22400.0,221.74,221.85,221.02,221.63,22400.0
2014-12-16 10:30:00,221.58,221.58,220.2,220.44,31700.0,221.58,221.58,220.2,220.44,31700.0
2014-12-16 10:35:00,220.3,220.9,219.6,220.29,79600.0,220.3,220.9,219.6,220.29,79600.0
2014-12-16 10:40:00,220.39,220.4,219.0,219.54,82800.0,220.39,220.4,219.0,219.54,82800.0
2014-12-16 10:45:00,219.7,220.48,219.69,220.19,37800.0,219.7,220.48,219.69,220.19,37800.0
2014-12-16 10:50:00,220.18,221.14,220.11,220.83,42900.0,220.18,221.14,220.11,220.83,42900.0
2014-12-16 10:55:00,220.83,222.14,220.83,222.14,39700.0,220.83,222.14,220.83,222.14,39700.0
2014-12-16 11:00:00,222.14,222.47,221.58,222.0,55400.0,222.14,222.47,221.58,222.0,55400.0
2014-12-16 11:05:00,221.94,221.94,221.01,221.31,13200.0,221.94,221.94,221.01,221.31,13200.0
2014-12-16 11:10:00,221.53,221.68,221.15,221.59,11700.0,221.53,221.68,221.15,221.59,11700.0
2014-12-16 11:15:00,221.57,223.14,221.57,222.91,43800.0,221.57,223.14,221.57,222.91,43800.0
2014-12-16 11:20:00,222.88,223.13,222.3,222.6,29200.0,222.88,223.13,222.3,222.6,29200.0
2014-12-16 11:25:00,222.61,223.57,222.57,223.51,32500.0,222.61,223.57,222.57,223.51,32500.0
2014-12-16 11:30:00,223.5,224.78,223.42,224.72,42700.0,223.5,224.78,223.42,224.72,42700.0
2014-12-16 11:35:00,224.79,225.0,224.29,224.85,51400.0,224.79,225.0,224.29,224.85,51400.0
2014-12-16 11:40:00,224.87,225.92,224.5,225.86,40100.0,224.87,225.92,224.5,225.86,40100.0
2014-12-16 11:45:00,225.84,226.0,225.35,225.61,51800.0,225.84,226.0,225.35,225.61,51800.0
2014-12-16 11:50:00,225.63,226.35,225.61,225.81,25000.0,225.63,226.35,225.61,225.81,25000.0
2014-12-16 11:55:00,225.96,225.96,225.19,225.52,59400.0,225.96,225.96,225.19,225.52,59400.0
2014-12-16 12:00:00,225.69,226.06,225.2,225.9,44100.0,225.69,226.06,225.2,225.9,44100.0
2014-12-16 12:05:00,225.9,225.9,224.53,224.82,55300.0,225.9,225.9,224.53,224.82,55300.0
2014-12-16 12:10:00,224.75,224.75,224.06,224.49,30500.0,224.75,224.75,224.06,224.49,30500.0
2014-12-16 12:15:00,224.44,226.03,224.38,225.82,23900.0,224.44,226.03,224.38,225.82,23900.0
2014-12-16 12:20:00,225.88,225.88,225.18,225.56,8700.0,225.88,225.88,225.18,225.56,8700.0
2014-12-16 12:25:00,225.52,225.55,224.78,225.03,14600.0,225.52,225.55,224.78,225.03,14600.0
2014-12-16 12:30:00,225.04,225.62,224.8,225.59,42100.0,225.04,225.62,224.8,225.59,42100.0
2014-12-16 12:35:00,225.67,226.02,225.47,226.02,51100.0,225.67,226.02,225.47,226.02,51100.0
2014-12-16 12:40:00,226.0,226.02,225.75,225.92,25800.0,226.0,226.02,225.75,225.92,25800.0
2014-12-16 12:45:00,225.94,225.94,225.33,225.56,15300.0,225.94,225.94,225.33,225.56,15300.0
2014-12-16 12:50:00,225.78,226.02,225.58,225.64,18300.0,225.78,226.02,225.58,225.64,18300.0
2014-12-16 12:55:00,225.78,225.92,224.87,224.97,22000.0,225.78,225.92,224.87,224.97,22000.0
2014-12-16 13:00:00,224.82,225.35,224.62,225.2,26300.0,224.82,225.35,224.62,225.2,26300.0
2014-12-16 13:05:00,225.18,225.41,224.32,224.49,37900.0,225.18,225.41,224.32,224.49,37900.0
2014-12-16 13:10:00,224.49,224.88,224.07,224.76,48300.0,224.49,224.88,224.07,224.76,48300.0
2014-12-16 13:15:00,224.66,224.9,224.44,224.9,19000.0,224.66,224.9,224.44,224.9,19000.0
2014-12-16 13:20:00,224.9,225.03,223.71,223.74,24000.0,224.9,225.03,223.71,223.74,24000.0
2014-12-16 13:25:00,223.74,224.07,223.51,223.93,28700.0,223.74,224.07,223.51,223.93,28700.0
2014-12-16 13:30:00,223.89,224.34,223.33,224.03,30500.0,223.89,224.34,223.33,224.03,30500.0
2014-12-16 13:35:00,224.11,224.92,224.1,224.43,20400.0,224.11,224.92,224.1,224.43,20400.0
2014-12-16 13:40:00,224.42,224.75,224.23,224.49,10800.0,224.42,224.75,224.23,224.49,10800.0
2014-12-16 13:45:00,224.49,224.49,223.88,224.03,22400.0,224.49,224.49,223.88,224.03,22400.0
2014-12-16 13:50:00,224.1,224.87,224.1,224.53,25500.0,224.1,224.87,224.1,224.53,25500.0
2014-12-16 13:55:00,224.53,224.75,224.01,224.24,22200.0,224.53,224.75,224.01,224.24,22200.0
2014-12-16 14:00:00,224.24,224.39,223.72,223.88,24400.0,224.24,224.39,223.72,223.88,24400.0
2014-12-16 14:05:00,223.89,224.52,223.89,224.39,39300.0,223.89,224.52,223.89,224.39,39300.0
2014-12-16 14:10:00,224.39,224.73,224.37,224.67,17300.0,224.39,224.73,224.37,224.67,17300.0
2014-12-16 14:15:00,224.67,224.67,224.15,224.39,17700.0,224.67,224.67,224.15,224.39,17700.0
2014-12-16 14:20:00,224.49,224.5,224.12,224.19,14200.0,224.49,224.5,224.12,224.19,14200.0
2014-12-16 14:25:00,224.22,224.57,224.09,224.09,9400.0,224.22,224.57,224.09,224.09,9400.0
2014-12-16 14:30:00,224.05,224.47,223.95,223.95,15200.0,224.05,224.47,223.95,223.95,15200.0
2014-12-16 14:35:00,223.96,224.3,223.77,224.3,13800.0,223.96,224.3,223.77,224.3,13800.0
2014-12-16 14:40:00,224.06,224.5,223.93,224.4,10000.0,224.06,224.5,223.93,224.4,10000.0
2014-12-16 14:45:00,224.32,224.59,224.09,224.23,10900.0,224.32,224.59,224.09,224.23,10900.0
2014-12-16 14:50:00,224.28,224.31,223.52,223.71,13700.0,224.28,224.31,223.52,223.71,13700.0
2014-12-16 14:55:00,223.54,223.92,223.54,223.92,21500.0,223.54,223.92,223.54,223.92,21500.0
2014-12-16 15:00:00,223.82,224.07,223.5,223.51,57100.0,223.82,224.07,223.5,223.51,57100.0
2014-12-16 15:05:00,223.54,223.77,222.9,223.72,22000.0,223.54,223.77,222.9,223.72,22000.0
2014-12-16 15:10:00,223.68,223.71,223.12,223.51,14900.0,223.68,223.71,223.12,223.51,14900.0
2014-12-16 15:15:00,223.44,224.07,223.4,223.88,43100.0,223.44,224.07,223.4,223.88,43100.0
2014-12-16 15:20:00,223.9,224.07,223.65,223.93,26700.0,223.9,224.07,223.65,223.93,26700.0
2014-12-16 15:25:00,223.93,223.93,223.0,223.06,38800.0,223.93,223.93,223.0,223.06,38800.0
2014-12-16 15:30:00,223.0,223.49,222.45,223.2,26000.0,223.0,223.49,222.45,223.2,26000.0
2014-12-16 15:35:00,223.28,223.38,222.05,222.05,65000.0,223.28,223.38,222.05,222.05,65000.0
2014-12-16 15:40:00,222.09,222.27,221.0,221.89,51400.0,222.09,222.27,221.0,221.89,51400.0
2014-12-16 15:45:00,221.89,222.01,220.98,221.37,104100.0,221.89,222.01,220.98,221.37,104100.0
2014-12-16 15:50:00,221.27,221.29,220.3,220.59,172600.0,221.27,221.29,220.3,220.59,172600.0
2014-12-16 15:55:00,220.54,220.58,219.43,219.97,208000.0,220.54,220.58,219.43,219.97,208000.0
2014-12-17 09:30:00,221.21,221.89,218.32,218.92,105000.0,221.21,221.89,218.32,218.92,105000.0
2014-12-17 09:35:00,219.1,219.64,218.0,219.36,81300.0,219.1,219.64,218.0,219.36,81300.0
2014-12-17 09:40:00,219.49,219.87,218.31,219.41,55900.0,219.49,219.87,218.31,219.41,55900.0
2014-12-17 09:45:00,219.5,222.27,219.3,221.2,74000.0,219.5,222.27,219.3,221.2,74000.0
2014-12-17 09:50:00,221.23,222.6,221.17,222.42,45200.0,221.23,222.6,221.17,222.42,45200.0
2014-12-17 09:55:00,222.45,222.89,222.24,222.59,22300.0,222.45,222.89,222.24,222.59,22300.0
2014-12-17 10:00:00,222.53,224.29,222.49,224.18,79300.0,222.53,224.29,222.49,224.18,79300.0
2014-12-17 10:05:00,224.11,224.24,223.25,223.76,27600.0,224.11,224.24,223.25,223.76,27600.0
2014-12-17 10:10:00,223.87,224.04,223.59,223.91,34400.0,223.87,224.04,223.59,223.91,34400.0
2014-12-17 10:15:00,223.66,224.11,223.22,224.05,43600.0,223.66,224.11,223.22,224.05,43600.0
2014-12-17 10:20:00,223.96,224.07,223.38,223.5,23200.0,223.96,224.07,223.38,223.5,23200.0
2014-12-17 10:25:00,223.54,223.54,223.1,223.13,55100.0,223.54,223.54,223.1,223.13,55100.0
2014-12-17 10:30:00,223.22,223.55,223.06,223.28,61000.0,223.22,223.55,223.06,223.28,61000.0
2014-12-17 10:35:00,223.22,223.55,223.1,223.55,24900.0,223.22,223.55,223.1,223.55,24900.0
2014-12-17 10:40:00,223.47,223.85,223.27,223.72,23000.0,223.47,223.85,223.27,223.72,23000.0
2014-12-17 10:45:00,223.83,224.06,223.51,223.88,35400.0,223.83,224.06,223.51,223.88,35400.0
2014-12-17 10:50:00,223.9,224.1,223.75,223.92,133000.0,223.9,224.1,223.75,223.92,133000.0
2014-12-17 10:55:00,223.96,224.5,223.9,224.4,49200.0,223.96,224.5,223.9,224.4,49200.0
2014-12-17 11:00:00,224.5,225.42,224.4,225.29,37400.0,224.5,225.42,224.4,225.29,37400.0
2014-12-17 11:05:00,225.38,225.41,224.86,224.91,27700.0,225.38,225.41,224.86,224.91,27700.0
2014-12-17 11:10:00,224.91,225.17,224.26,224.26,22700.0,224.91,225.17,224.26,224.26,22700.0
2014-12-17 11:15:00,224.33,224.96,223.9,224.85,16100.0,224.33,224.96,223.9,224.85,16100.0
2014-12-17 11:20:00,224.74,224.99,224.4,224.47,39600.0,224.74,224.99,224.4,224.47,39600.0
2014-12-17 11:25:00,224.65,224.71,224.27,224.49,18000.0,224.65,224.71,224.27,224.49,18000.0
2014-12-17 11:30:00,224.5,224.94,224.27,224.81,36900.0,224.5,224.94,224.27,224.81,36900.0
2014-12-17 11:35:00,224.77,225.42,224.77,225.28,24600.0,224.77,225.42,224.77,225.28,24600.0
2014-12-17 11:40:00,225.19,225.27,224.75,224.99,12600.0,225.19,225.27,224.75,224.99,12600.0
2014-12-17 11:45:00,224.94,224.95,224.26,224.49,14900.0,224.94,224.95,224.26,224.49,14900.0
2014-12-17 11:50:00,224.44,224.92,224.03,224.62,13900.0,224.44,224.92,224.03,224.62,13900.0
2014-12-17 11:55:00,224.68,224.85,224.41,224.72,15100.0,224.68,224.85,224.41,224.72,15100.0
2014-12-17 12:00:00,224.7,224.88,224.4,224.69,18800.0,224.7,224.88,224.4,224.69,18800.0
2014-12-17 12:05:00,224.72,224.74,224.47,224.66,10000.0,224.72,224.74,224.47,224.66,10000.0
2014-12-17 12:10:00,224.53,224.74,224.29,224.5,7600.0,224.53,224.74,224.29,224.5,7600.0
2014-12-17 12:15:00,224.49,224.54,224.06,224.22,11400.0,224.49,224.54,224.06,224.22,11400.0
2014-12-17 12:20:00,224.32,224.49,224.25,224.47,8600.0,224.32,224.49,224.25,224.47,8600.0
2014-12-17 12:25:00,224.35,224.47,224.05,224.28,10100.0,224.35,224.47,224.05,224.28,10100.0
2014-12-17 12:30:00,224.19,224.36,224.14,224.34,8200.0,224.19,224.36,224.14,224.34,8200.0
2014-12-17 12:35:00,224.25,224.38,223.35,223.73,33800.0,224.25,224.38,223.35,223.73,33800.0
2014-12-17 12:40:00,223.63,223.89,223.47,223.62,13600.0,223.63,223.89,223.47,223.62,13600.0
2014-12-17 12:45:00,223.64,223.74,223.39,223.43,22000.0,223.64,223.74,223.39,223.43,22000.0
2014-12-17 12:50:00,223.49,223.58,223.23,223.25,19400.0,223.49,223.58,223.23,223.25,19400.0
2014-12-17 12:55:00,223.2,223.24,222.37,222.73,43800.0,223.2,223.24,222.37,222.73,43800.0
2014-12-17 13:00:00,222.73,222.87,222.31,222.5,15700.0,222.73,222.87,222.31,222.5,15700.0
2014-12-17 13:05:00,222.68,222.79,222.41,222.6,21900.0,222.68,222.79,222.41,222.6,21900.0
2014-12-17 13:10:00,222.72,222.74,222.17,222.67,9100.0,222.72,222.74,222.17,222.67,9100.0
2014-12-17 13:15:00,222.88,222.96,222.33,222.33,13100.0,222.88,222.96,222.33,222.33,13100.0
2014-12-17 13:20:00,222.32,222.99,222.27,222.62,10600.0,222.32,222.99,222.27,222.62,10600.0
2014-12-17 13:25:00,222.62,223.01,222.57,222.96,7500.0,222.62,223.01,222.57,222.96,7500.0
2014-12-17 13:30:00,223.14,223.14,222.43,222.43,35100.0,223.14,223.14,222.43,222.43,35100.0
2014-12-17 13:35:00,222.44,222.8,222.43,222.52,43700.0,222.44,222.8,222.43,222.52,43700.0
2014-12-17 13:40:00,222.6,222.64,222.4,222.46,16300.0,222.6,222.64,222.4,222.46,16300.0
2014-12-17 13:45:00,222.51,222.61,221.8,222.07,19500.0,222.51,222.61,221.8,222.07,19500.0
2014-12-17 13:50:00,222.03,222.35,222.02,222.07,16300.0,222.03,222.35,222.02,222.07,16300.0
2014-12-17 13:55:00,221.88,222.26,221.8,222.06,16000.0,221.88,222.26,221.8,222.06,16000.0
2014-12-17 14:00:00,222.15,223.5,222.06,223.15,36300.0,222.15,223.5,222.06,223.15,36300.0
2014-12-17 14:05:00,223.49,223.5,222.42,222.77,44400.0,223.49,223.5,222.42,222.77,44400.0
2014-12-17 14:10:00,222.77,223.99,222.77,223.64,59300.0,222.77,223.99,222.77,223.64,59300.0
2014-12-17 14:15:00,223.64,224.0,223.13,223.62,19200.0,223.64,224.0,223.13,223.62,19200.0
2014-12-17 14:20:00,223.41,223.5,222.67,222.97,32500.0,223.41,223.5,222.67,222.97,32500.0
2014-12-17 14:25:00,223.13,223.36,222.78,222.78,50000.0,223.13,223.36,222.78,222.78,50000.0
2014-12-17 14:30:00,223.0,223.18,222.5,223.08,23100.0,223.0,223.18,222.5,223.08,23100.0
2014-12-17 14:35:00,223.04,223.95,222.97,223.92,12700.0,223.04,223.95,222.97,223.92,12700.0
2014-12-17 14:40:00,223.73,223.93,222.72,223.27,23100.0,223.73,223.93,222.72,223.27,23100.0
2014-12-17 14:45:00,223.35,223.5,222.76,222.83,10800.0,223.35,223.5,222.76,222.83,10800.0
2014-12-17 14:50:00,222.74,223.42,222.59,223.39,15000.0,222.74,223.42,222.59,223.39,15000.0
2014-12-17 14:55:00,223.4,223.61,222.72,222.75,22200.0,223.4,223.61,222.72,222.75,22200.0
2014-12-17 15:00:00,222.75,222.9,221.91,222.73,36100.0,222.75,222.9,221.91,222.73,36100.0
2014-12-17 15:05:00,222.67,223.06,222.11,222.86,11700.0,222.67,223.06,222.11,222.86,11700.0
2014-12-17 15:10:00,222.88,223.48,222.63,223.48,24000.0,222.88,223.48,222.63,223.48,24000.0
2014-12-17 15:15:00,223.49,223.67,223.22,223.43,32500.0,223.49,223.67,223.22,223.43,32500.0
2014-12-17 15:20:00,223.45,223.63,222.85,223.13,28500.0,223.45,223.63,222.85,223.13,28500.0
2014-12-17 15:25:00,223.21,224.23,223.15,224.1,55500.0,223.21,224.23,223.15,224.1,55500.0
2014-12-17 15:30:00,224.08,224.51,223.87,224.1,43100.0,224.08,224.51,223.87,224.1,43100.0
2014-12-17 15:35:00,224.02,224.11,223.76,224.01,27800.0,224.02,224.11,223.76,224.01,27800.0
2014-12-17 15:40:00,224.0,224.26,224.0,224.19,41500.0,224.0,224.26,224.0,224.19,41500.0
2014-12-17 15:45:00,224.25,225.0,224.07,224.72,41500.0,224.25,225.0,224.07,224.72,41500.0
2014-12-17 15:50:00,224.81,224.82,223.6,223.6,60400.0,224.81,224.82,223.6,223.6,60400.0
2014-12-17 15:55:00,223.66,224.1,223.6,223.85,95500.0,223.66,224.1,223.6,223.85,95500.0
2014-12-18 09:30:00,228.69,231.36,228.52,230.33,197400.0,228.69,231.36,228.52,230.33,197400.0
2014-12-18 09:35:00,230.33,231.5,230.11,231.18,99300.0,230.33,231.5,230.11,231.18,99300.0
2014-12-18 09:40:00,231.25,231.32,229.47,230.09,65900.0,231.25,231.32,229.47,230.09,65900.0
2014-12-18 09:45:00,230.16,230.98,230.04,230.89,99200.0,230.16,230.98,230.04,230.89,99200.0
2014-12-18 09:50:00,230.98,231.3,230.87,231.08,69200.0,230.98,231.3,230.87,231.08,69200.0
2014-12-18 09:55:00,231.22,231.87,231.04,231.86,82900.0,231.22,231.87,231.04,231.86,82900.0
2014-12-18 10:00:00,231.86,232.3,231.53,232.22,99900.0,231.86,232.3,231.53,232.22,99900.0
2014-12-18 10:05:00,232.27,233.25,232.11,232.66,98400.0,232.27,233.25,232.11,232.66,98400.0
2014-12-18 10:10:00,232.76,232.8,231.96,232.11,71200.0,232.76,232.8,231.96,232.11,71200.0
2014-12-18 10:15:00,232.16,232.8,232.12,232.25,53400.0,232.16,232.8,232.12,232.25,53400.0
2014-12-18 10:20:00,232.23,232.4,231.77,231.86,40300.0,232.23,232.4,231.77,231.86,40300.0
2014-12-18 10:25:00,231.95,232.0,231.4,231.84,57600.0,231.95,232.0,231.4,231.84,57600.0
2014-12-18 10:30:00,231.71,231.91,231.21,231.28,36900.0,231.71,231.91,231.21,231.28,36900.0
2014-12-18 10:35:00,231.21,231.38,230.19,230.35,46200.0,231.21,231.38,230.19,230.35,46200.0
2014-12-18 10:40:00,230.26,230.64,230.09,230.41,15300.0,230.26,230.64,230.09,230.41,15300.0
2014-12-18 10:45:00,230.36,231.04,230.1,230.84,37200.0,230.36,231.04,230.1,230.84,37200.0
2014-12-18 10:50:00,230.83,231.55,230.82,231.17,17100.0,230.83,231.55,230.82,231.17,17100.0
2014-12-18 10:55:00,231.15,231.18,230.75,231.06,16400.0,231.15,231.18,230.75,231.06,16400.0
2014-12-18 11:00:00,231.03,231.19,230.61,231.01,22800.0,231.03,231.19,230.61,231.01,22800.0
2014-12-18 11:05:00,230.93,231.18,230.56,230.87,20200.0,230.93,231.18,230.56,230.87,20200.0
2014-12-18 11:10:00,230.81,230.87,230.47,230.84,9300.0,230.81,230.87,230.47,230.84,9300.0
2014-12-18 11:15:00,230.76,231.12,230.51,230.76,13500.0,230.76,231.12,230.51,230.76,13500.0
2014-12-18 11:20:00,230.75,231.02,230.66,230.74,8900.0,230.75,231.02,230.66,230.74,8900.0
2014-12-18 11:25:00,230.86,231.16,230.67,230.89,13600.0,230.86,231.16,230.67,230.89,13600.0
2014-12-18 11:30:00,230.88,230.96,230.38,230.68,16600.0,230.88,230.96,230.38,230.68,16600.0
2014-12-18 11:35:00,230.68,230.68,230.11,230.54,14900.0,230.68,230.68,230.11,230.54,14900.0
2014-12-18 11:40:00,230.39,230.9,230.39,230.82,10400.0,230.39,230.9,230.39,230.82,10400.0
2014-12-18 11:45:00,230.67,230.99,230.54,230.99,11600.0,230.67,230.99,230.54,230.99,11600.0
2014-12-18 11:50:00,230.98,231.83,230.94,231.77,41600.0,230.98,231.83,230.94,231.77,41600.0
2014-12-18 11:55:00,231.69,231.69,231.11,231.61,17200.0,231.69,231.69,231.11,231.61,17200.0
2014-12-18 12:00:00,231.66,231.78,231.35,231.48,14700.0,231.66,231.78,231.35,231.48,14700.0
2014-12-18 12:05:00,231.48,231.72,231.37,231.46,12100.0,231.48,231.72,231.37,231.46,12100.0
2014-12-18 12:10:00,231.43,231.62,230.71,231.4,22300.0,231.43,231.62,230.71,231.4,22300.0
2014-12-18 12:15:00,231.41,231.45,231.16,231.28,12200.0,231.41,231.45,231.16,231.28,12200.0
2014-12-18 12:20:00,231.24,231.24,230.74,230.95,8200.0,231.24,231.24,230.74,230.95,8200.0
2014-12-18 12:25:00,230.93,231.21,230.71,230.71,12300.0,230.93,231.21,230.71,230.71,12300.0
2014-12-18 12:30:00,230.73,230.95,230.6,230.71,6000.0,230.73,230.95,230.6,230.71,6000.0
2014-12-18 12:35:00,230.75,230.88,230.5,230.77,15900.0,230.75,230.88,230.5,230.77,15900.0
2014-12-18 12:40:00,230.82,231.29,230.82,230.97,8200.0,230.82,231.29,230.82,230.97,8200.0
2014-12-18 12:45:00,231.09,231.14,230.66,231.0,7500.0,231.09,231.14,230.66,231.0,7500.0
2014-12-18 12:50:00,230.87,231.13,230.84,231.13,6600.0,230.87,231.13,230.84,231.13,6600.0
2014-12-18 12:55:00,231.11,231.42,230.88,231.36,6800.0,231.11,231.42,230.88,231.36,6800.0
2014-12-18 13:00:00,231.32,231.32,230.76,231.15,14300.0,231.32,231.32,230.76,231.15,14300.0
2014-12-18 13:05:00,231.35,231.66,230.91,231.09,13900.0,231.35,231.66,230.91,231.09,13900.0
2014-12-18 13:10:00,231.15,231.27,230.94,231.1,6900.0,231.15,231.27,230.94,231.1,6900.0
2014-12-18 13:15:00,231.07,231.44,231.02,231.42,4300.0,231.07,231.44,231.02,231.42,4300.0
2014-12-18 13:20:00,231.39,231.7,231.35,231.64,6200.0,231.39,231.7,231.35,231.64,6200.0
2014-12-18 13:25:00,231.69,231.96,231.55,231.69,17900.0,231.69,231.96,231.55,231.69,17900.0
2014-12-18 13:30:00,231.63,231.99,231.41,231.97,10100.0,231.63,231.99,231.41,231.97,10100.0
2014-12-18 13:35:00,232.0,232.2,231.89,231.94,16900.0,232.0,232.2,231.89,231.94,16900.0
2014-12-18 13:40:00,232.01,232.2,231.83,232.09,13200.0,232.01,232.2,231.83,232.09,13200.0
2014-12-18 13:45:00,232.07,232.11,231.93,232.0,4900.0,232.07,232.11,231.93,232.0,4900.0
2014-12-18 13:50:00,231.98,232.38,231.92,232.38,16600.0,231.98,232.38,231.92,232.38,16600.0
2014-12-18 13:55:00,232.32,232.45,232.08,232.08,11400.0,232.32,232.45,232.08,232.08,11400.0
2014-12-18 14:00:00,232.1,232.24,231.97,232.07,14500.0,232.1,232.24,231.97,232.07,14500.0
2014-12-18 14:05:00,232.07,232.23,231.87,232.01,12400.0,232.07,232.23,231.87,232.01,12400.0
2014-12-18 14:10:00,232.01,232.19,231.94,232.11,12800.0,232.01,232.19,231.94,232.11,12800.0
2014-12-18 14:15:00,232.1,232.16,231.96,232.16,16500.0,232.1,232.16,231.96,232.16,16500.0
2014-12-18 14:20:00,232.13,232.83,232.13,232.4,28200.0,232.13,232.83,232.13,232.4,28200.0
2014-12-18 14:25:00,232.36,232.6,232.0,232.19,18900.0,232.36,232.6,232.0,232.19,18900.0
2014-12-18 14:30:00,232.12,232.2,231.96,232.07,21300.0,232.12,232.2,231.96,232.07,21300.0
2014-12-18 14:35:00,232.07,232.19,231.96,232.03,14700.0,232.07,232.19,231.96,232.03,14700.0
2014-12-18 14:40:00,231.99,231.99,231.63,231.64,17000.0,231.99,231.99,231.63,231.64,17000.0
2014-12-18 14:45:00,231.68,231.86,231.28,231.49,21300.0,231.68,231.86,231.28,231.49,21300.0
2014-12-18 14:50:00,231.39,231.82,231.39,231.62,16200.0,231.39,231.82,231.39,231.62,16200.0
2014-12-18 14:55:00,231.51,231.7,231.48,231.68,7000.0,231.51,231.7,231.48,231.68,7000.0
2014-12-18 15:00:00,231.69,231.7,231.45,231.67,11200.0,231.69,231.7,231.45,231.67,11200.0
2014-12-18 15:05:00,231.69,231.87,231.42,231.87,15700.0,231.69,231.87,231.42,231.87,15700.0
2014-12-18 15:10:00,231.87,232.0,231.78,231.92,15800.0,231.87,232.0,231.78,231.92,15800.0
2014-12-18 15:15:00,231.93,232.0,231.78,231.99,17500.0,231.93,232.0,231.78,231.99,17500.0
2014-12-18 15:20:00,231.99,232.0,231.7,231.85,15800.0,231.99,232.0,231.7,231.85,15800.0
2014-12-18 15:25:00,231.83,232.07,231.55,231.87,21800.0,231.83,232.07,231.55,231.87,21800.0
2014-12-18 15:30:00,231.9,232.07,231.56,231.82,17500.0,231.9,232.07,231.56,231.82,17500.0
2014-12-18 15:35:00,231.87,232.07,231.35,231.56,17400.0,231.87,232.07,231.35,231.56,17400.0
2014-12-18 15:40:00,231.46,232.04,231.46,231.77,17100.0,231.46,232.04,231.46,231.77,17100.0
2014-12-18 15:45:00,231.81,231.86,231.5,231.7,27300.0,231.81,231.86,231.5,231.7,27300.0
2014-12-18 15:50:00,231.7,231.94,231.53,231.79,42900.0,231.7,231.94,231.53,231.79,42900.0
2014-12-18 15:55:00,231.72,232.02,231.6,231.89,73700.0,231.72,232.02,231.6,231.89,73700.0
2014-12-19 09:30:00,232.49,233.44,230.6,232.21,363200.0,232.49,233.44,230.6,232.21,363200.0
2014-12-19 09:35:00,232.21,233.2,231.83,233.2,60900.0,232.21,233.2,231.83,233.2,60900.0
2014-12-19 09:40:00,233.06,234.88,232.81,233.0,110800.0,233.06,234.88,232.81,233.0,110800.0
2014-12-19 09:45:00,233.0,234.45,232.8,234.27,61300.0,233.0,234.45,232.8,234.27,61300.0
2014-12-19 09:50:00,234.27,235.36,234.27,235.01,89400.0,234.27,235.36,234.27,235.01,89400.0
2014-12-19 09:55:00,235.04,235.5,234.93,235.39,52100.0,235.04,235.5,234.93,235.39,52100.0
2014-12-19 10:00:00,235.39,235.6,234.74,234.74,65600.0,235.39,235.6,234.74,234.74,65600.0
2014-12-19 10:05:00,234.71,235.62,234.71,235.59,82400.0,234.71,235.62,234.71,235.59,82400.0
2014-12-19 10:10:00,235.52,235.61,234.92,235.3,28800.0,235.52,235.61,234.92,235.3,28800.0
2014-12-19 10:15:00,235.22,235.61,235.04,235.27,35500.0,235.22,235.61,235.04,235.27,35500.0
2014-12-19 10:20:00,235.26,235.6,235.17,235.47,24800.0,235.26,235.6,235.17,235.47,24800.0
2014-12-19 10:25:00,235.43,236.18,235.39,236.14,54200.0,235.43,236.18,235.39,236.14,54200.0
2014-12-19 10:30:00,236.15,236.18,234.98,235.02,31100.0,236.15,236.18,234.98,235.02,31100.0
2014-12-19 10:35:00,234.93,235.13,234.62,234.7,29000.0,234.93,235.13,234.62,234.7,29000.0
2014-12-19 10:40:00,234.77,234.98,234.28,234.41,21300.0,234.77,234.98,234.28,234.41,21300.0
2014-12-19 10:45:00,234.32,234.36,233.87,233.87,25900.0,234.32,234.36,233.87,233.87,25900.0
2014-12-19 10:50:00,233.86,234.56,233.54,234.36,18900.0,233.86,234.56,233.54,234.36,18900.0
2014-12-19 10:55:00,234.39,234.81,234.24,234.81,12100.0,234.39,234.81,234.24,234.81,12100.0
2014-12-19 11:00:00,234.75,234.91,234.39,234.91,19200.0,234.75,234.91,234.39,234.91,19200.0
2014-12-19 11:05:00,234.84,235.18,234.76,234.95,9300.0,234.84,235.18,234.76,234.95,9300.0
2014-12-19 11:10:00,235.0,235.61,234.99,235.44,24800.0,235.0,235.61,234.99,235.44,24800.0
2014-12-19 11:15:00,235.49,235.65,235.29,235.3,17900.0,235.49,235.65,235.29,235.3,17900.0
2014-12-19 11:20:00,235.31,235.57,235.21,235.52,13800.0,235.31,235.57,235.21,235.52,13800.0
2014-12-19 11:25:00,235.57,235.76,235.28,235.5,17100.0,235.57,235.76,235.28,235.5,17100.0
2014-12-19 11:30:00,235.39,235.48,235.01,235.17,15700.0,235.39,235.48,235.01,235.17,15700.0
2014-12-19 11:35:00,235.18,235.25,234.62,234.84,19500.0,235.18,235.25,234.62,234.84,19500.0
2014-12-19 11:40:00,234.8,235.49,234.8,235.41,12000.0,234.8,235.49,234.8,235.41,12000.0
2014-12-19 11:45:00,235.44,235.5,235.19,235.31,17800.0,235.44,235.5,235.19,235.31,17800.0
2014-12-19 11:50:00,235.32,235.5,234.93,234.93,11100.0,235.32,235.5,234.93,234.93,11100.0
2014-12-19 11:55:00,235.09,235.15,234.68,234.68,8400.0,235.09,235.15,234.68,234.68,8400.0
2014-12-19 12:00:00,234.58,234.63,234.11,234.38,14300.0,234.58,234.63,234.11,234.38,14300.0
2014-12-19 12:05:00,234.4,234.63,234.23,234.4,12300.0,234.4,234.63,234.23,234.4,12300.0
2014-12-19 12:10:00,234.33,234.33,234.0,234.03,18800.0,234.33,234.33,234.0,234.03,18800.0
2014-12-19 12:15:00,233.99,234.03,233.77,233.79,19500.0,233.99,234.03,233.77,233.79,19500.0
2014-12-19 12:20:00,233.83,233.88,233.6,233.64,8600.0,233.83,233.88,233.6,233.64,8600.0
2014-12-19 12:25:00,233.66,234.24,233.66,234.12,24300.0,233.66,234.24,233.66,234.12,24300.0
2014-12-19 12:30:00,234.08,234.2,233.89,234.09,9000.0,234.08,234.2,233.89,234.09,9000.0
2014-12-19 12:35:00,234.09,234.3,234.04,234.3,6100.0,234.09,234.3,234.04,234.3,6100.0
2014-12-19 12:40:00,234.49,234.98,234.3,234.94,14300.0,234.49,234.98,234.3,234.94,14300.0
2014-12-19 12:45:00,234.94,235.27,234.78,235.09,16500.0,234.94,235.27,234.78,235.09,16500.0
2014-12-19 12:50:00,235.02,235.27,234.89,235.01,14000.0,235.02,235.27,234.89,235.01,14000.0
2014-12-19 12:55:00,234.87,234.87,234.41,234.41,14200.0,234.87,234.87,234.41,234.41,14200.0
2014-12-19 13:00:00,234.41,234.42,234.18,234.2,6400.0,234.41,234.42,234.18,234.2,6400.0
2014-12-19 13:05:00,234.12,234.32,234.06,234.12,3500.0,234.12,234.32,234.06,234.12,3500.0
2014-12-19 13:10:00,234.11,234.11,233.81,234.05,12200.0,234.11,234.11,233.81,234.05,12200.0
2014-12-19 13:15:00,234.0,234.31,234.0,234.31,9600.0,234.0,234.31,234.0,234.31,9600.0
2014-12-19 13:20:00,234.21,234.28,234.04,234.08,12100.0,234.21,234.28,234.04,234.08,12100.0
2014-12-19 13:25:00,234.08,234.42,234.08,234.38,8100.0,234.08,234.42,234.08,234.38,8100.0
2014-12-19 13:30:00,234.34,234.63,234.15,234.52,15200.0,234.34,234.63,234.15,234.52,15200.0
2014-12-19 13:35:00,234.39,234.74,234.28,234.74,11100.0,234.39,234.74,234.28,234.74,11100.0
2014-12-19 13:40:00,234.78,234.88,234.66,234.77,8200.0,234.78,234.88,234.66,234.77,8200.0
2014-12-19 13:45:00,234.69,234.8,234.69,234.79,1000.0,234.69,234.8,234.69,234.79,1000.0
2014-12-19 13:50:00,234.83,234.98,234.79,234.97,12900.0,234.83,234.98,234.79,234.97,12900.0
2014-12-19 13:55:00,234.91,235.22,234.84,235.15,12900.0,234.91,235.22,234.84,235.15,12900.0
2014-12-19 14:00:00,235.1,235.33,234.95,235.25,4900.0,235.1,235.33,234.95,235.25,4900.0
2014-12-19 14:05:00,235.22,235.55,235.21,235.34,15000.0,235.22,235.55,235.21,235.34,15000.0
2014-12-19 14:10:00,235.35,235.46,235.26,235.32,13500.0,235.35,235.46,235.26,235.32,13500.0
2014-12-19 14:15:00,235.33,235.4,235.28,235.33,16700.0,235.33,235.4,235.28,235.33,16700.0
2014-12-19 14:20:00,235.33,235.47,235.3,235.44,11300.0,235.33,235.47,235.3,235.44,11300.0
2014-12-19 14:25:00,235.41,235.45,235.27,235.45,12100.0,235.41,235.45,235.27,235.45,12100.0
2014-12-19 14:30:00,235.44,235.7,235.38,235.56,11900.0,235.44,235.7,235.38,235.56,11900.0
2014-12-19 14:35:00,235.51,235.57,235.27,235.57,12300.0,235.51,235.57,235.27,235.57,12300.0
2014-12-19 14:40:00,235.6,235.96,235.45,235.94,15900.0,235.6,235.96,235.45,235.94,15900.0
2014-12-19 14:45:00,235.88,235.99,235.82,235.99,13000.0,235.88,235.99,235.82,235.99,13000.0
2014-12-19 14:50:00,235.99,236.3,235.92,236.25,48400.0,235.99,236.3,235.92,236.25,48400.0
2014-12-19 14:55:00,236.24,236.25,235.92,236.22,22600.0,236.24,236.25,235.92,236.22,22600.0
2014-12-19 15:00:00,236.21,236.23,236.0,236.2,12800.0,236.21,236.23,236.0,236.2,12800.0
2014-12-19 15:05:00,236.22,236.24,235.89,235.89,15900.0,236.22,236.24,235.89,235.89,15900.0
2014-12-19 15:10:00,235.8,235.95,235.53,235.53,20500.0,235.8,235.95,235.53,235.53,20500.0
2014-12-19 15:15:00,235.74,236.0,235.66,235.82,7400.0,235.74,236.0,235.66,235.82,7400.0
2014-12-19 15:20:00,235.86,235.96,235.76,235.76,9100.0,235.86,235.96,235.76,235.76,9100.0
2014-12-19 15:25:00,235.79,235.97,235.63,235.87,16800.0,235.79,235.97,235.63,235.87,16800.0
2014-12-19 15:30:00,235.87,236.04,235.7,235.79,20900.0,235.87,236.04,235.7,235.79,20900.0
2014-12-19 15:35:00,235.78,235.95,235.68,235.81,12200.0,235.78,235.95,235.68,235.81,12200.0
2014-12-19 15:40:00,235.79,235.93,235.62,235.74,18600.0,235.79,235.93,235.62,235.74,18600.0
2014-12-19 15:45:00,235.74,235.83,235.5,235.58,26800.0,235.74,235.83,235.5,235.58,26800.0
2014-12-19 15:50:00,235.59,235.69,234.92,235.19,95200.0,235.59,235.69,234.92,235.19,95200.0
2014-12-19 15:55:00,235.18,235.32,233.75,234.23,168400.0,235.18,235.32,233.75,234.23,168400.0
2014-12-22 09:30:00,235.47,236.7,235.0,235.85,66300.0,235.47,236.7,235.0,235.85,66300.0
2014-12-22 09:35:00,235.82,236.0,234.27,235.57,39600.0,235.82,236.0,234.27,235.57,39600.0
2014-12-22 09:40:00,235.33,235.95,234.45,235.55,63600.0,235.33,235.95,234.45,235.55,63600.0
2014-12-22 09:45:00,235.7,235.97,235.29,235.8,32300.0,235.7,235.97,235.29,235.8,32300.0
2014-12-22 09:50:00,235.87,236.68,235.72,235.99,49200.0,235.87,236.68,235.72,235.99,49200.0
2014-12-22 09:55:00,236.22,236.3,235.55,235.88,26500.0,236.22,236.3,235.55,235.88,26500.0
2014-12-22 10:00:00,235.64,236.06,235.5,235.78,13800.0,235.64,236.06,235.5,235.78,13800.0
2014-12-22 10:05:00,235.76,235.85,235.33,235.85,16300.0,235.76,235.85,235.33,235.85,16300.0
2014-12-22 10:10:00,235.64,235.79,235.35,235.4,17900.0,235.64,235.79,235.35,235.4,17900.0
2014-12-22 10:15:00,235.43,235.77,235.39,235.57,34200.0,235.43,235.77,235.39,235.57,34200.0
2014-12-22 10:20:00,235.66,235.68,235.38,235.44,19200.0,235.66,235.68,235.38,235.44,19200.0
2014-12-22 10:25:00,235.43,235.76,235.39,235.71,25600.0,235.43,235.76,235.39,235.71,25600.0
2014-12-22 10:30:00,235.58,235.95,235.57,235.74,13000.0,235.58,235.95,235.57,235.74,13000.0
2014-12-22 10:35:00,235.8,235.84,235.61,235.84,12700.0,235.8,235.84,235.61,235.84,12700.0
2014-12-22 10:40:00,235.88,236.68,235.78,236.57,28800.0,235.88,236.68,235.78,236.57,28800.0
2014-12-22 10:45:00,236.6,236.98,236.34,236.48,46100.0,236.6,236.98,236.34,236.48,46100.0
2014-12-22 10:50:00,236.45,236.45,235.2,235.23,45000.0,236.45,236.45,235.2,235.23,45000.0
2014-12-22 10:55:00,235.17,235.3,234.55,235.04,46900.0,235.17,235.3,234.55,235.04,46900.0
2014-12-22 11:00:00,235.0,235.0,234.7,234.83,21300.0,235.0,235.0,234.7,234.83,21300.0
2014-12-22 11:05:00,234.73,234.9,234.6,234.66,31100.0,234.73,234.9,234.6,234.66,31100.0
2014-12-22 11:10:00,234.65,234.95,234.65,234.79,4100.0,234.65,234.95,234.65,234.79,4100.0
2014-12-22 11:15:00,234.72,235.32,234.69,235.09,9200.0,234.72,235.32,234.69,235.09,9200.0
2014-12-22 11:20:00,235.1,235.3,235.01,235.18,13500.0,235.1,235.3,235.01,235.18,13500.0
2014-12-22 11:25:00,235.04,235.71,235.04,235.31,10000.0,235.04,235.71,235.04,235.31,10000.0
2014-12-22 11:30:00,235.38,235.38,234.85,234.97,13100.0,235.38,235.38,234.85,234.97,13100.0
2014-12-22 11:35:00,234.91,235.09,234.83,234.84,3100.0,234.91,235.09,234.83,234.84,3100.0
2014-12-22 11:40:00,234.83,234.83,234.62,234.75,12500.0,234.83,234.83,234.62,234.75,12500.0
2014-12-22 11:45:00,234.66,234.91,234.54,234.55,7600.0,234.66,234.91,234.54,234.55,7600.0
2014-12-22 11:50:00,234.55,234.65,234.37,234.43,16600.0,234.55,234.65,234.37,234.43,16600.0
2014-12-22 11:55:00,234.39,234.51,234.23,234.5,13000.0,234.39,234.51,234.23,234.5,13000.0
2014-12-22 12:00:00,234.45,234.51,234.33,234.49,7500.0,234.45,234.51,234.33,234.49,7500.0
2014-12-22 12:05:00,234.46,234.53,234.35,234.48,8400.0,234.46,234.53,234.35,234.48,8400.0
2014-12-22 12:10:00,234.49,234.64,234.35,234.62,9600.0,234.49,234.64,234.35,234.62,9600.0
2014-12-22 12:15:00,234.65,235.14,234.54,235.04,5900.0,234.65,235.14,234.54,235.04,5900.0
2014-12-22 12:20:00,235.12,235.13,234.87,235.06,6300.0,235.12,235.13,234.87,235.06,6300.0
2014-12-22 12:25:00,235.0,235.06,234.76,234.76,5200.0,235.0,235.06,234.76,234.76,5200.0
2014-12-22 12:30:00,234.78,235.2,234.78,235.12,4800.0,234.78,235.2,234.78,235.12,4800.0
2014-12-22 12:35:00,235.08,235.11,234.93,234.94,2500.0,235.08,235.11,234.93,234.94,2500.0
2014-12-22 12:40:00,234.91,235.0,234.67,234.75,7700.0,234.91,235.0,234.67,234.75,7700.0
2014-12-22 12:45:00,234.66,234.71,234.51,234.71,5700.0,234.66,234.71,234.51,234.71,5700.0
2014-12-22 12:50:00,234.72,234.73,234.37,234.41,5100.0,234.72,234.73,234.37,234.41,5100.0
2014-12-22 12:55:00,234.69,234.7,234.36,234.41,4000.0,234.69,234.7,234.36,234.41,4000.0
2014-12-22 13:00:00,234.49,234.52,234.35,234.35,12900.0,234.49,234.52,234.35,234.35,12900.0
2014-12-22 13:05:00,234.43,234.56,234.35,234.52,5100.0,234.43,234.56,234.35,234.52,5100.0
2014-12-22 13:10:00,234.58,234.82,234.36,234.66,11300.0,234.58,234.82,234.36,234.66,11300.0
2014-12-22 13:15:00,234.75,234.87,234.29,234.54,7400.0,234.75,234.87,234.29,234.54,7400.0
2014-12-22 13:20:00,234.6,234.77,234.39,234.59,6600.0,234.6,234.77,234.39,234.59,6600.0
2014-12-22 13:25:00,234.6,234.93,234.6,234.85,4700.0,234.6,234.93,234.6,234.85,4700.0
2014-12-22 13:30:00,234.9,235.3,234.9,235.06,9600.0,234.9,235.3,234.9,235.06,9600.0
2014-12-22 13:35:00,234.99,235.25,234.82,234.89,12800.0,234.99,235.25,234.82,234.89,12800.0
2014-12-22 13:40:00,234.91,234.97,234.68,234.86,11900.0,234.91,234.97,234.68,234.86,11900.0
2014-12-22 13:45:00,234.82,235.01,234.76,234.76,5000.0,234.82,235.01,234.76,234.76,5000.0
2014-12-22 13:50:00,234.75,234.88,234.38,234.49,9900.0,234.75,234.88,234.38,234.49,9900.0
2014-12-22 13:55:00,234.41,234.48,234.31,234.41,7200.0,234.41,234.48,234.31,234.41,7200.0
2014-12-22 14:00:00,234.4,234.4,234.12,234.16,12300.0,234.4,234.4,234.12,234.16,12300.0
2014-12-22 14:05:00,234.23,234.38,233.9,234.3,17600.0,234.23,234.38,233.9,234.3,17600.0
2014-12-22 14:10:00,234.38,234.38,234.05,234.32,7600.0,234.38,234.38,234.05,234.32,7600.0
2014-12-22 14:15:00,234.31,234.43,234.27,234.34,7500.0,234.31,234.43,234.27,234.34,7500.0
2014-12-22 14:20:00,234.36,234.52,234.35,234.42,4300.0,234.36,234.52,234.35,234.42,4300.0
2014-12-22 14:25:00,234.44,234.72,234.38,234.67,9500.0,234.44,234.72,234.38,234.67,9500.0
2014-12-22 14:30:00,234.71,234.71,234.51,234.55,2000.0,234.71,234.71,234.51,234.55,2000.0
2014-12-22 14:35:00,234.7,234.71,234.43,234.49,8700.0,234.7,234.71,234.43,234.49,8700.0
2014-12-22 14:40:00,234.48,234.79,234.46,234.49,8900.0,234.48,234.79,234.46,234.49,8900.0
2014-12-22 14:45:00,234.46,234.63,234.46,234.56,10900.0,234.46,234.63,234.46,234.56,10900.0
2014-12-22 14:50:00,234.51,234.67,234.44,234.55,11100.0,234.51,234.67,234.44,234.55,11100.0
2014-12-22 14:55:00,234.55,234.72,234.46,234.47,8300.0,234.55,234.72,234.46,234.47,8300.0
2014-12-22 15:00:00,234.47,234.83,234.46,234.63,6700.0,234.47,234.83,234.46,234.63,6700.0
2014-12-22 15:05:00,234.7,234.7,234.5,234.62,5200.0,234.7,234.7,234.5,234.62,5200.0
2014-12-22 15:10:00,234.59,234.85,234.48,234.81,14600.0,234.59,234.85,234.48,234.81,14600.0
2014-12-22 15:15:00,234.83,234.83,234.57,234.65,7500.0,234.83,234.83,234.57,234.65,7500.0
2014-12-22 15:20:00,234.67,234.7,234.52,234.6,7600.0,234.67,234.7,234.52,234.6,7600.0
2014-12-22 15:25:00,234.55,234.83,234.55,234.75,13200.0,234.55,234.83,234.55,234.75,13200.0
2014-12-22 15:30:00,234.71,234.89,234.59,234.89,16600.0,234.71,234.89,234.59,234.89,16600.0
2014-12-22 15:35:00,234.76,234.86,234.63,234.78,15700.0,234.76,234.86,234.63,234.78,15700.0
2014-12-22 15:40:00,234.81,234.9,234.65,234.68,28100.0,234.81,234.9,234.65,234.68,28100.0
2014-12-22 15:45:00,234.68,234.9,234.68,234.8,39300.0,234.68,234.9,234.68,234.8,39300.0
2014-12-22 15:50:00,234.8,234.89,234.57,234.75,49700.0,234.8,234.89,234.57,234.75,49700.0
2014-12-22 15:55:00,234.75,234.84,234.39,234.59,74700.0,234.75,234.84,234.39,234.59,74700.0
2014-12-23 09:30:00,234.45,234.99,233.55,234.06,71100.0,234.45,234.99,233.55,234.06,71100.0
2014-12-23 09:35:00,233.9,234.32,233.25,233.6,41800.0,233.9,234.32,233.25,233.6,41800.0
2014-12-23 09:40:00,233.78,235.24,233.66,235.13,25400.0,233.78,235.24,233.66,235.13,25400.0
2014-12-23 09:45:00,235.15,235.31,234.0,234.43,23200.0,235.15,235.31,234.0,234.43,23200.0
2014-12-23 09:50:00,234.42,234.9,234.32,234.88,16900.0,234.42,234.9,234.32,234.88,16900.0
2014-12-23 09:55:00,234.71,234.96,234.57,234.77,24200.0,234.71,234.96,234.57,234.77,24200.0
2014-12-23 10:00:00,234.6,235.1,234.53,234.58,20400.0,234.6,235.1,234.53,234.58,20400.0
2014-12-23 10:05:00,234.71,234.99,234.45,234.99,25300.0,234.71,234.99,234.45,234.99,25300.0
2014-12-23 10:10:00,234.95,235.06,234.63,234.81,42300.0,234.95,235.06,234.63,234.81,42300.0
2014-12-23 10:15:00,234.78,234.94,234.3,234.59,30800.0,234.78,234.94,234.3,234.59,30800.0
2014-12-23 10:20:00,234.55,234.91,234.55,234.76,6500.0,234.55,234.91,234.55,234.76,6500.0
2014-12-23 10:25:00,234.76,235.5,234.71,235.39,19500.0,234.76,235.5,234.71,235.39,19500.0
2014-12-23 10:30:00,235.4,235.48,234.97,235.46,28600.0,235.4,235.48,234.97,235.46,28600.0
2014-12-23 10:35:00,235.48,235.8,235.15,235.21,30000.0,235.48,235.8,235.15,235.21,30000.0
2014-12-23 10:40:00,235.2,235.75,235.2,235.43,24700.0,235.2,235.75,235.2,235.43,24700.0
2014-12-23 10:45:00,235.47,235.49,234.99,235.06,21700.0,235.47,235.49,234.99,235.06,21700.0
2014-12-23 10:50:00,235.12,235.28,235.02,235.02,17100.0,235.12,235.28,235.02,235.02,17100.0
2014-12-23 10:55:00,234.98,235.04,234.75,234.9,17500.0,234.98,235.04,234.75,234.9,17500.0
2014-12-23 11:00:00,234.85,235.13,234.81,235.0,17100.0,234.85,235.13,234.81,235.0,17100.0
2014-12-23 11:05:00,235.02,235.04,234.83,235.04,5100.0,235.02,235.04,234.83,235.04,5100.0
2014-12-23 11:10:00,235.03,235.06,234.85,234.98,9600.0,235.03,235.06,234.85,234.98,9600.0
2014-12-23 11:15:00,235.03,235.32,235.01,235.27,16100.0,235.03,235.32,235.01,235.27,16100.0
2014-12-23 11:20:00,235.27,235.8,235.18,235.73,17900.0,235.27,235.8,235.18,235.73,17900.0
2014-12-23 11:25:00,235.74,235.89,235.57,235.65,19000.0,235.74,235.89,235.57,235.65,19000.0
2014-12-23 11:30:00,235.6,236.0,235.59,235.99,17800.0,235.6,236.0,235.59,235.99,17800.0
2014-12-23 11:35:00,236.0,236.29,235.86,235.86,7000.0,236.0,236.29,235.86,235.86,7000.0
2014-12-23 11:40:00,235.84,236.75,235.8,236.68,25200.0,235.84,236.75,235.8,236.68,25200.0
2014-12-23 11:45:00,236.67,236.78,236.45,236.49,25500.0,236.67,236.78,236.45,236.49,25500.0
2014-12-23 11:50:00,236.5,236.65,236.24,236.57,15600.0,236.5,236.65,236.24,236.57,15600.0
2014-12-23 11:55:00,236.59,236.69,236.49,236.49,9200.0,236.59,236.69,236.49,236.49,9200.0
2014-12-23 12:00:00,236.38,236.56,236.12,236.25,19500.0,236.38,236.56,236.12,236.25,19500.0
2014-12-23 12:05:00,236.24,236.55,236.24,236.47,8900.0,236.24,236.55,236.24,236.47,8900.0
2014-12-23 12:10:00,236.42,236.53,236.13,236.22,17900.0,236.42,236.53,236.13,236.22,17900.0
2014-12-23 12:15:00,236.17,236.49,235.94,236.35,31600.0,236.17,236.49,235.94,236.35,31600.0
2014-12-23 12:20:00,236.34,236.59,236.22,236.39,7300.0,236.34,236.59,236.22,236.39,7300.0
2014-12-23 12:25:00,236.39,236.41,235.94,236.0,10500.0,236.39,236.41,235.94,236.0,10500.0
2014-12-23 12:30:00,235.95,236.0,235.63,235.86,10500.0,235.95,236.0,235.63,235.86,10500.0
2014-12-23 12:35:00,235.85,235.94,235.66,235.86,11300.0,235.85,235.94,235.66,235.86,11300.0
2014-12-23 12:40:00,235.86,235.9,235.44,235.44,22100.0,235.86,235.9,235.44,235.44,22100.0
2014-12-23 12:45:00,235.39,235.39,234.93,235.0,18700.0,235.39,235.39,234.93,235.0,18700.0
2014-12-23 12:50:00,234.91,235.16,234.88,235.01,20800.0,234.91,235.16,234.88,235.01,20800.0
2014-12-23 12:55:00,234.99,235.34,234.98,235.17,25400.0,234.99,235.34,234.98,235.17,25400.0
2014-12-23 13:00:00,235.12,235.22,234.16,234.7,27200.0,235.12,235.22,234.16,234.7,27200.0
2014-12-23 13:05:00,234.69,234.69,234.2,234.23,6400.0,234.69,234.69,234.2,234.23,6400.0
2014-12-23 13:10:00,234.14,234.43,234.06,234.43,8000.0,234.14,234.43,234.06,234.43,8000.0
2014-12-23 13:15:00,234.45,234.55,234.37,234.38,6800.0,234.45,234.55,234.37,234.38,6800.0
2014-12-23 13:20:00,234.45,234.52,234.31,234.37,4400.0,234.45,234.52,234.31,234.37,4400.0
2014-12-23 13:25:00,234.35,234.39,234.09,234.2,8400.0,234.35,234.39,234.09,234.2,8400.0
2014-12-23 13:30:00,234.21,234.61,234.21,234.45,6500.0,234.21,234.61,234.21,234.45,6500.0
2014-12-23 13:35:00,234.47,234.54,234.04,234.04,12300.0,234.47,234.54,234.04,234.04,12300.0
2014-12-23 13:40:00,234.03,234.46,233.83,234.19,13800.0,234.03,234.46,233.83,234.19,13800.0
2014-12-23 13:45:00,234.18,234.3,234.0,234.14,3600.0,234.18,234.3,234.0,234.14,3600.0
2014-12-23 13:50:00,234.23,234.24,233.91,234.0,20600.0,234.23,234.24,233.91,234.0,20600.0
2014-12-23 13:55:00,233.94,234.18,233.83,233.95,17400.0,233.94,234.18,233.83,233.95,17400.0
2014-12-23 14:00:00,233.94,234.2,233.88,233.96,21800.0,233.94,234.2,233.88,233.96,21800.0
2014-12-23 14:05:00,233.96,234.15,233.8,234.03,17100.0,233.96,234.15,233.8,234.03,17100.0
2014-12-23 14:10:00,233.98,233.98,233.82,233.87,14000.0,233.98,233.98,233.82,233.87,14000.0
2014-12-23 14:15:00,233.93,234.0,233.85,233.91,25800.0,233.93,234.0,233.85,233.91,25800.0
2014-12-23 14:20:00,233.91,233.91,233.42,233.57,23700.0,233.91,233.91,233.42,233.57,23700.0
2014-12-23 14:25:00,233.55,233.86,233.4,233.75,12800.0,233.55,233.86,233.4,233.75,12800.0
2014-12-23 14:30:00,233.84,234.08,233.82,233.98,8200.0,233.84,234.08,233.82,233.98,8200.0
2014-12-23 14:35:00,234.02,234.43,234.0,234.33,8600.0,234.02,234.43,234.0,234.33,8600.0
2014-12-23 14:40:00,234.34,234.41,234.34,234.34,8300.0,234.34,234.41,234.34,234.34,8300.0
2014-12-23 14:45:00,234.35,234.39,234.17,234.36,14000.0,234.35,234.39,234.17,234.36,14000.0
2014-12-23 14:50:00,234.41,234.53,234.33,234.37,11000.0,234.41,234.53,234.33,234.37,11000.0
2014-12-23 14:55:00,234.44,234.44,233.86,233.86,11500.0,234.44,234.44,233.86,233.86,11500.0
2014-12-23 15:00:00,233.82,234.1,233.78,234.08,4700.0,233.82,234.1,233.78,234.08,4700.0
2014-12-23 15:05:00,234.12,234.22,234.12,234.15,8600.0,234.12,234.22,234.12,234.15,8600.0
2014-12-23 15:10:00,234.17,234.17,234.04,234.08,6700.0,234.17,234.17,234.04,234.08,6700.0
2014-12-23 15:15:00,234.12,234.12,234.0,234.01,10500.0,234.12,234.12,234.0,234.01,10500.0
2014-12-23 15:20:00,234.02,234.02,233.59,233.64,13900.0,234.02,234.02,233.59,233.64,13900.0
2014-12-23 15:25:00,233.62,233.75,233.5,233.61,9500.0,233.62,233.75,233.5,233.61,9500.0
2014-12-23 15:30:00,233.51,233.66,233.45,233.66,14200.0,233.51,233.66,233.45,233.66,14200.0
2014-12-23 15:35:00,233.69,233.97,233.6,233.87,23100.0,233.69,233.97,233.6,233.87,23100.0
2014-12-23 15:40:00,233.85,233.87,233.57,233.8,17100.0,233.85,233.87,233.57,233.8,17100.0
2014-12-23 15:45:00,233.78,233.85,233.54,233.69,17000.0,233.78,233.85,233.54,233.69,17000.0
2014-12-23 15:50:00,233.72,233.77,233.42,233.56,21700.0,233.72,233.77,233.42,233.56,21700.0
2014-12-23 15:55:00,233.57,233.6,233.08,233.12,86600.0,233.57,233.6,233.08,233.12,86600.0
2014-12-24 09:30:00,233.0,233.61,231.53,232.04,31600.0,233.0,233.61,231.53,232.04,31600.0
2014-12-24 09:35:00,232.08,233.66,232.08,232.28,19400.0,232.08,233.66,232.08,232.28,19400.0
2014-12-24 09:40:00,232.3,232.31,231.21,231.84,21500.0,232.3,232.31,231.21,231.84,21500.0
2014-12-24 09:45:00,231.4,231.84,230.87,231.4,61800.0,231.4,231.84,230.87,231.4,61800.0
2014-12-24 09:50:00,231.39,232.1,231.01,231.79,54300.0,231.39,232.1,231.01,231.79,54300.0
2014-12-24 09:55:00,231.99,232.84,231.82,232.45,44300.0,231.99,232.84,231.82,232.45,44300.0
2014-12-24 10:00:00,232.5,232.84,232.3,232.3,21600.0,232.5,232.84,232.3,232.3,21600.0
2014-12-24 10:05:00,232.3,232.39,231.26,231.26,13500.0,232.3,232.39,231.26,231.26,13500.0
2014-12-24 10:10:00,231.18,231.93,231.18,231.74,15600.0,231.18,231.93,231.18,231.74,15600.0
2014-12-24 10:15:00,231.75,231.97,231.62,231.76,11600.0,231.75,231.97,231.62,231.76,11600.0
2014-12-24 10:20:00,231.76,231.88,231.5,231.77,14100.0,231.76,231.88,231.5,231.77,14100.0
2014-12-24 10:25:00,231.84,231.96,231.5,231.65,19000.0,231.84,231.96,231.5,231.65,19000.0
2014-12-24 10:30:00,231.66,231.87,231.52,231.61,5200.0,231.66,231.87,231.52,231.61,5200.0
2014-12-24 10:35:00,231.77,231.77,231.5,231.63,3000.0,231.77,231.77,231.5,231.63,3000.0
2014-12-24 10:40:00,231.62,231.67,231.45,231.5,8600.0,231.62,231.67,231.45,231.5,8600.0
2014-12-24 10:45:00,231.48,231.62,231.41,231.5,13700.0,231.48,231.62,231.41,231.5,13700.0
2014-12-24 10:50:00,231.53,231.54,231.39,231.42,4600.0,231.53,231.54,231.39,231.42,4600.0
2014-12-24 10:55:00,231.53,231.83,231.45,231.83,11700.0,231.53,231.83,231.45,231.83,11700.0
2014-12-24 11:00:00,231.83,232.24,231.69,232.04,24300.0,231.83,232.24,231.69,232.04,24300.0
2014-12-24 11:05:00,232.04,232.3,231.99,232.23,18800.0,232.04,232.3,231.99,232.23,18800.0
2014-12-24 11:10:00,232.23,232.26,231.66,231.76,33400.0,232.23,232.26,231.66,231.76,33400.0
2014-12-24 11:15:00,231.81,231.9,231.5,231.55,11100.0,231.81,231.9,231.5,231.55,11100.0
2014-12-24 11:20:00,231.45,231.76,231.42,231.62,9100.0,231.45,231.76,231.42,231.62,9100.0
2014-12-24 11:25:00,231.74,231.9,231.46,231.55,10700.0,231.74,231.9,231.46,231.55,10700.0
2014-12-24 11:30:00,231.61,231.72,231.34,231.47,17600.0,231.61,231.72,231.34,231.47,17600.0
2014-12-24 11:35:00,231.46,231.58,231.38,231.38,9700.0,231.46,231.58,231.38,231.38,9700.0
2014-12-24 11:40:00,231.41,231.57,231.35,231.45,25300.0,231.41,231.57,231.35,231.45,25300.0
2014-12-24 11:45:00,231.44,231.47,231.02,231.06,11400.0,231.44,231.47,231.02,231.06,11400.0
2014-12-24 11:50:00,231.01,231.25,230.92,231.2,14200.0,231.01,231.25,230.92,231.2,14200.0
2014-12-24 11:55:00,231.13,231.18,230.91,230.91,5600.0,231.13,231.18,230.91,230.91,5600.0
2014-12-24 12:00:00,230.96,231.34,230.96,231.34,7800.0,230.96,231.34,230.96,231.34,7800.0
2014-12-24 12:05:00,231.3,231.5,231.26,231.37,13700.0,231.3,231.5,231.26,231.37,13700.0
2014-12-24 12:10:00,231.34,231.37,230.75,231.21,23400.0,231.34,231.37,230.75,231.21,23400.0
2014-12-24 12:15:00,231.24,231.41,230.89,231.16,15200.0,231.24,231.41,230.89,231.16,15200.0
2014-12-24 12:20:00,231.11,231.15,230.9,231.04,12100.0,231.11,231.15,230.9,231.04,12100.0
2014-12-24 12:25:00,231.11,231.26,231.04,231.22,8000.0,231.11,231.26,231.04,231.22,8000.0
2014-12-24 12:30:00,231.25,231.71,231.21,231.45,22300.0,231.25,231.71,231.21,231.45,22300.0
2014-12-24 12:35:00,231.44,231.7,231.35,231.65,15200.0,231.44,231.7,231.35,231.65,15200.0
2014-12-24 12:40:00,231.7,231.88,231.63,231.75,10200.0,231.7,231.88,231.63,231.75,10200.0
2014-12-24 12:45:00,231.77,231.94,231.56,231.94,31800.0,231.77,231.94,231.56,231.94,31800.0
2014-12-24 12:50:00,231.84,231.89,231.03,231.04,29600.0,231.84,231.89,231.03,231.04,29600.0
2014-12-24 12:55:00,231.04,231.32,230.9,230.97,37200.0,231.04,231.32,230.9,230.97,37200.0
2014-12-26 09:30:00,232.03,232.47,231.31,231.74,30400.0,232.03,232.47,231.31,231.74,30400.0
2014-12-26 09:35:00,231.8,232.56,231.61,232.32,34400.0,231.8,232.56,231.61,232.32,34400.0
2014-12-26 09:40:00,232.35,233.0,232.32,232.5,31100.0,232.35,233.0,232.32,232.5,31100.0
2014-12-26 09:45:00,232.36,233.0,232.05,232.99,36000.0,232.36,233.0,232.05,232.99,36000.0
2014-12-26 09:50:00,232.98,233.28,232.69,233.12,25200.0,232.98,233.28,232.69,233.12,25200.0
2014-12-26 09:55:00,233.27,233.7,233.01,233.7,23100.0,233.27,233.7,233.01,233.7,23100.0
2014-12-26 10:00:00,233.58,234.56,233.58,234.37,60700.0,233.58,234.56,233.58,234.37,60700.0
2014-12-26 10:05:00,234.24,234.49,233.93,234.2,29600.0,234.24,234.49,233.93,234.2,29600.0
2014-12-26 10:10:00,234.31,234.58,234.16,234.5,41100.0,234.31,234.58,234.16,234.5,41100.0
2014-12-26 10:15:00,234.5,235.2,234.5,235.05,41400.0,234.5,235.2,234.5,235.05,41400.0
2014-12-26 10:20:00,235.01,235.04,234.33,234.53,17400.0,235.01,235.04,234.33,234.53,17400.0
2014-12-26 10:25:00,234.52,234.59,234.14,234.37,8100.0,234.52,234.59,234.14,234.37,8100.0
2014-12-26 10:30:00,234.43,235.1,234.25,234.73,27400.0,234.43,235.1,234.25,234.73,27400.0
2014-12-26 10:35:00,234.75,235.05,234.71,235.0,15800.0,234.75,235.05,234.71,235.0,15800.0
2014-12-26 10:40:00,235.0,235.18,234.92,235.02,12800.0,235.0,235.18,234.92,235.02,12800.0
2014-12-26 10:45:00,235.08,235.33,234.71,235.26,18400.0,235.08,235.33,234.71,235.26,18400.0
2014-12-26 10:50:00,235.3,235.55,235.22,235.45,13100.0,235.3,235.55,235.22,235.45,13100.0
2014-12-26 10:55:00,235.5,235.85,235.49,235.8,10500.0,235.5,235.85,235.49,235.8,10500.0
2014-12-26 11:00:00,235.88,236.08,235.8,236.0,16100.0,235.88,236.08,235.8,236.0,16100.0
2014-12-26 11:05:00,236.02,236.07,235.74,235.79,19000.0,236.02,236.07,235.74,235.79,19000.0
2014-12-26 11:10:00,235.79,235.92,235.71,235.78,15200.0,235.79,235.92,235.71,235.78,15200.0
2014-12-26 11:15:00,235.8,235.95,235.71,235.8,4700.0,235.8,235.95,235.71,235.8,4700.0
2014-12-26 11:20:00,235.85,235.86,235.0,235.04,20000.0,235.85,235.86,235.0,235.04,20000.0
2014-12-26 11:25:00,235.1,235.26,234.95,235.21,13000.0,235.1,235.26,234.95,235.21,13000.0
2014-12-26 11:30:00,235.21,235.56,235.21,235.38,9300.0,235.21,235.56,235.21,235.38,9300.0
2014-12-26 11:35:00,235.27,235.47,235.09,235.36,9100.0,235.27,235.47,235.09,235.36,9100.0
2014-12-26 11:40:00,235.42,235.77,235.33,235.76,24100.0,235.42,235.77,235.33,235.76,24100.0
2014-12-26 11:45:00,235.85,235.85,235.54,235.65,11900.0,235.85,235.85,235.54,235.65,11900.0
2014-12-26 11:50:00,235.66,235.8,235.59,235.8,2900.0,235.66,235.8,235.59,235.8,2900.0
2014-12-26 11:55:00,235.74,235.75,235.5,235.65,8000.0,235.74,235.75,235.5,235.65,8000.0
2014-12-26 12:00:00,235.63,235.78,235.56,235.57,9300.0,235.63,235.78,235.56,235.57,9300.0
2014-12-26 12:05:00,235.61,235.74,235.48,235.63,8700.0,235.61,235.74,235.48,235.63,8700.0
2014-12-26 12:10:00,235.62,235.72,235.55,235.72,2700.0,235.62,235.72,235.55,235.72,2700.0
2014-12-26 12:15:00,235.74,236.5,235.73,236.15,39600.0,235.74,236.5,235.73,236.15,39600.0
2014-12-26 12:20:00,236.25,236.39,236.07,236.28,17400.0,236.25,236.39,236.07,236.28,17400.0
2014-12-26 12:25:00,236.28,236.3,236.0,236.01,18200.0,236.28,236.3,236.0,236.01,18200.0
2014-12-26 12:30:00,236.02,236.33,236.02,236.3,7100.0,236.02,236.33,236.02,236.3,7100.0
2014-12-26 12:35:00,236.3,236.43,236.24,236.42,5200.0,236.3,236.43,236.24,236.42,5200.0
2014-12-26 12:40:00,236.43,236.43,236.18,236.2,3400.0,236.43,236.43,236.18,236.2,3400.0
2014-12-26 12:45:00,236.26,236.68,236.25,236.62,35600.0,236.26,236.68,236.25,236.62,35600.0
2014-12-26 12:50:00,236.63,237.2,236.63,237.1,38700.0,236.63,237.2,236.63,237.1,38700.0
2014-12-26 12:55:00,237.03,237.43,237.01,237.14,17000.0,237.03,237.43,237.01,237.14,17000.0
2014-12-26 13:00:00,237.12,237.23,237.09,237.1,5900.0,237.12,237.23,237.09,237.1,5900.0
2014-12-26 13:05:00,237.08,237.19,236.9,237.18,10900.0,237.08,237.19,236.9,237.18,10900.0
2014-12-26 13:10:00,237.14,237.18,236.94,237.07,5300.0,237.14,237.18,236.94,237.07,5300.0
2014-12-26 13:15:00,237.12,237.13,236.83,236.88,6500.0,237.12,237.13,236.83,236.88,6500.0
2014-12-26 13:20:00,236.98,237.06,236.94,236.99,7400.0,236.98,237.06,236.94,236.99,7400.0
2014-12-26 13:25:00,236.94,237.09,236.93,236.93,4800.0,236.94,237.09,236.93,236.93,4800.0
2014-12-26 13:30:00,236.98,237.1,236.85,236.94,7800.0,236.98,237.1,236.85,236.94,7800.0
2014-12-26 13:35:00,237.03,237.04,236.84,236.98,18600.0,237.03,237.04,236.84,236.98,18600.0
2014-12-26 13:40:00,236.93,236.93,236.5,236.61,7000.0,236.93,236.93,236.5,236.61,7000.0
2014-12-26 13:45:00,236.58,236.61,236.5,236.52,12000.0,236.58,236.61,236.5,236.52,12000.0
2014-12-26 13:50:00,236.64,236.81,236.53,236.79,11900.0,236.64,236.81,236.53,236.79,11900.0
2014-12-26 13:55:00,236.79,236.79,236.67,236.73,3600.0,236.79,236.79,236.67,236.73,3600.0
2014-12-26 14:00:00,236.74,236.8,236.66,236.8,2400.0,236.74,236.8,236.66,236.8,2400.0
2014-12-26 14:05:00,236.73,236.73,236.49,236.57,8600.0,236.73,236.73,236.49,236.57,8600.0
2014-12-26 14:10:00,236.52,236.56,236.3,236.52,7200.0,236.52,236.56,236.3,236.52,7200.0
2014-12-26 14:15:00,236.46,236.46,236.3,236.41,5000.0,236.46,236.46,236.3,236.41,5000.0
2014-12-26 14:20:00,236.46,236.67,236.36,236.66,10300.0,236.46,236.67,236.36,236.66,10300.0
2014-12-26 14:25:00,236.64,236.91,236.64,236.76,24700.0,236.64,236.91,236.64,236.76,24700.0
2014-12-26 14:30:00,236.71,236.71,236.25,236.25,13100.0,236.71,236.71,236.25,236.25,13100.0
2014-12-26 14:35:00,236.32,236.41,236.08,236.41,21200.0,236.32,236.41,236.08,236.41,21200.0
2014-12-26 14:40:00,236.44,236.49,235.95,236.01,13600.0,236.44,236.49,235.95,236.01,13600.0
2014-12-26 14:45:00,236.05,236.18,236.01,236.18,3900.0,236.05,236.18,236.01,236.18,3900.0
2014-12-26 14:50:00,236.15,236.22,235.8,235.82,29800.0,236.15,236.22,235.8,235.82,29800.0
2014-12-26 14:55:00,235.83,236.05,235.8,236.05,13100.0,235.83,236.05,235.8,236.05,13100.0
2014-12-26 15:00:00,235.98,236.13,235.94,236.13,5100.0,235.98,236.13,235.94,236.13,5100.0
2014-12-26 15:05:00,236.14,236.4,236.04,236.31,13300.0,236.14,236.4,236.04,236.31,13300.0
2014-12-26 15:10:00,236.35,236.5,235.86,235.91,13800.0,236.35,236.5,235.86,235.91,13800.0
2014-12-26 15:15:00,235.92,236.05,235.82,235.91,10000.0,235.92,236.05,235.82,235.91,10000.0
2014-12-26 15:20:00,235.96,235.98,235.85,235.88,11800.0,235.96,235.98,235.85,235.88,11800.0
2014-12-26 15:25:00,235.89,236.3,235.89,236.3,32400.0,235.89,236.3,235.89,236.3,32400.0
2014-12-26 15:30:00,236.23,236.32,235.97,236.03,22000.0,236.23,236.32,235.97,236.03,22000.0
2014-12-26 15:35:00,235.97,236.05,235.83,235.9,16200.0,235.97,236.05,235.83,235.9,16200.0
2014-12-26 15:40:00,235.92,235.99,235.82,235.91,14700.0,235.92,235.99,235.82,235.91,14700.0
2014-12-26 15:45:00,235.85,235.93,235.06,235.34,41300.0,235.85,235.93,235.06,235.34,41300.0
2014-12-26 15:50:00,235.32,235.48,235.02,235.4,28200.0,235.32,235.48,235.02,235.4,28200.0
2014-12-26 15:55:00,235.4,235.4,234.86,234.88,71500.0,235.4,235.4,234.86,234.88,71500.0
2014-12-29 09:30:00,233.21,233.83,232.76,233.51,65400.0,233.21,233.83,232.76,233.51,65400.0
2014-12-29 09:35:00,233.33,234.29,233.3,233.36,49600.0,233.33,234.29,233.3,233.36,49600.0
2014-12-29 09:40:00,233.31,234.2,233.31,234.05,17100.0,233.31,234.2,233.31,234.05,17100.0
2014-12-29 09:45:00,233.94,234.15,233.33,234.15,25400.0,233.94,234.15,233.33,234.15,25400.0
2014-12-29 09:50:00,233.91,234.15,233.85,234.15,13700.0,233.91,234.15,233.85,234.15,13700.0
2014-12-29 09:55:00,234.11,234.8,234.05,234.45,34700.0,234.11,234.8,234.05,234.45,34700.0
2014-12-29 10:00:00,234.32,234.32,233.91,234.03,20100.0,234.32,234.32,233.91,234.03,20100.0
2014-12-29 10:05:00,233.94,234.11,233.59,233.98,26900.0,233.94,234.11,233.59,233.98,26900.0
2014-12-29 10:10:00,233.74,233.89,233.45,233.75,18400.0,233.74,233.89,233.45,233.75,18400.0
2014-12-29 10:15:00,233.73,233.93,233.58,233.8,14200.0,233.73,233.93,233.58,233.8,14200.0
2014-12-29 10:20:00,233.9,234.0,233.47,233.47,14100.0,233.9,234.0,233.47,233.47,14100.0
2014-12-29 10:25:00,233.51,233.51,232.82,232.98,47200.0,233.51,233.51,232.82,232.98,47200.0
2014-12-29 10:30:00,232.93,233.49,232.89,233.37,14600.0,232.93,233.49,232.89,233.37,14600.0
2014-12-29 10:35:00,233.43,233.84,233.35,233.63,20900.0,233.43,233.84,233.35,233.63,20900.0
2014-12-29 10:40:00,233.63,233.65,232.86,233.05,21200.0,233.63,233.65,232.86,233.05,21200.0
2014-12-29 10:45:00,233.1,233.13,232.7,232.75,17000.0,233.1,233.13,232.7,232.75,17000.0
2014-12-29 10:50:00,232.8,233.32,232.7,233.19,12100.0,232.8,233.32,232.7,233.19,12100.0
2014-12-29 10:55:00,233.28,233.59,233.16,233.22,17700.0,233.28,233.59,233.16,233.22,17700.0
2014-12-29 11:00:00,233.39,233.41,231.97,232.29,63200.0,233.39,233.41,231.97,232.29,63200.0
2014-12-29 11:05:00,232.29,233.19,232.16,232.88,18800.0,232.29,233.19,232.16,232.88,18800.0
2014-12-29 11:10:00,232.83,232.85,232.45,232.54,19800.0,232.83,232.85,232.45,232.54,19800.0
2014-12-29 11:15:00,232.53,232.89,232.5,232.64,13900.0,232.53,232.89,232.5,232.64,13900.0
2014-12-29 11:20:00,232.62,233.07,232.5,232.79,50000.0,232.62,233.07,232.5,232.79,50000.0
2014-12-29 11:25:00,232.73,232.75,232.0,232.03,25000.0,232.73,232.75,232.0,232.03,25000.0
2014-12-29 11:30:00,232.02,232.04,231.24,231.67,57600.0,232.02,232.04,231.24,231.67,57600.0
2014-12-29 11:35:00,231.67,231.73,231.25,231.61,32400.0,231.67,231.73,231.25,231.61,32400.0
2014-12-29 11:40:00,231.57,231.98,231.52,231.88,11400.0,231.57,231.98,231.52,231.88,11400.0
2014-12-29 11:45:00,231.89,231.89,231.55,231.6,19400.0,231.89,231.89,231.55,231.6,19400.0
2014-12-29 11:50:00,231.59,231.59,231.25,231.32,21000.0,231.59,231.59,231.25,231.32,21000.0
2014-12-29 11:55:00,231.26,231.31,230.79,230.97,44100.0,231.26,231.31,230.79,230.97,44100.0
2014-12-29 12:00:00,230.94,231.46,230.94,231.46,22000.0,230.94,231.46,230.94,231.46,22000.0
2014-12-29 12:05:00,231.4,231.64,231.12,231.64,6700.0,231.4,231.64,231.12,231.64,6700.0
2014-12-29 12:10:00,231.61,231.69,231.39,231.59,14300.0,231.61,231.69,231.39,231.59,14300.0
2014-12-29 12:15:00,231.62,231.78,231.49,231.51,13300.0,231.62,231.78,231.49,231.51,13300.0
2014-12-29 12:20:00,231.54,231.8,231.46,231.53,10700.0,231.54,231.8,231.46,231.53,10700.0
2014-12-29 12:25:00,231.57,231.58,230.87,230.87,14400.0,231.57,231.58,230.87,230.87,14400.0
2014-12-29 12:30:00,231.0,231.1,230.83,231.07,13100.0,231.0,231.1,230.83,231.07,13100.0
2014-12-29 12:35:00,231.06,231.27,231.05,231.16,4500.0,231.06,231.27,231.05,231.16,4500.0
2014-12-29 12:40:00,231.26,231.38,231.15,231.33,8500.0,231.26,231.38,231.15,231.33,8500.0
2014-12-29 12:45:00,231.34,231.56,231.27,231.56,9300.0,231.34,231.56,231.27,231.56,9300.0
2014-12-29 12:50:00,231.46,231.59,231.42,231.46,7400.0,231.46,231.59,231.42,231.46,7400.0
2014-12-29 12:55:00,231.41,231.44,231.17,231.17,4500.0,231.41,231.44,231.17,231.17,4500.0
2014-12-29 13:00:00,231.17,231.23,230.97,231.0,11700.0,231.17,231.23,230.97,231.0,11700.0
2014-12-29 13:05:00,230.95,231.13,230.85,230.85,6200.0,230.95,231.13,230.85,230.85,6200.0
2014-12-29 13:10:00,230.91,230.96,230.8,230.94,12300.0,230.91,230.96,230.8,230.94,12300.0
2014-12-29 13:15:00,230.94,231.1,230.94,231.02,6200.0,230.94,231.1,230.94,231.02,6200.0
2014-12-29 13:20:00,230.99,231.13,230.89,231.09,9100.0,230.99,231.13,230.89,231.09,9100.0
2014-12-29 13:25:00,231.1,231.25,230.84,230.85,17200.0,231.1,231.25,230.84,230.85,17200.0
2014-12-29 13:30:00,230.85,230.87,230.0,230.24,66700.0,230.85,230.87,230.0,230.24,66700.0
2014-12-29 13:35:00,230.13,230.13,229.0,229.91,56500.0,230.13,230.13,229.0,229.91,56500.0
2014-12-29 13:40:00,230.02,230.13,229.87,229.87,22700.0,230.02,230.13,229.87,229.87,22700.0
2014-12-29 13:45:00,229.82,230.03,229.62,229.83,33900.0,229.82,230.03,229.62,229.83,33900.0
2014-12-29 13:50:00,229.89,229.93,229.6,229.6,11500.0,229.89,229.93,229.6,229.6,11500.0
2014-12-29 13:55:00,229.6,229.72,229.46,229.64,23900.0,229.6,229.72,229.46,229.64,23900.0
2014-12-29 14:00:00,229.64,229.87,229.5,229.75,33100.0,229.64,229.87,229.5,229.75,33100.0
2014-12-29 14:05:00,229.75,229.9,229.63,229.89,12500.0,229.75,229.9,229.63,229.89,12500.0
2014-12-29 14:10:00,229.84,229.84,229.2,229.28,23100.0,229.84,229.84,229.2,229.28,23100.0
2014-12-29 14:15:00,229.3,230.28,229.3,230.19,48000.0,229.3,230.28,229.3,230.19,48000.0
2014-12-29 14:20:00,230.27,230.35,230.1,230.28,15700.0,230.27,230.35,230.1,230.28,15700.0
2014-12-29 14:25:00,230.23,230.31,230.0,230.09,16100.0,230.23,230.31,230.0,230.09,16100.0
2014-12-29 14:30:00,230.08,230.13,229.92,230.03,10900.0,230.08,230.13,229.92,230.03,10900.0
2014-12-29 14:35:00,230.07,230.14,230.02,230.05,17400.0,230.07,230.14,230.02,230.05,17400.0
2014-12-29 14:40:00,230.1,230.48,230.07,230.48,18800.0,230.1,230.48,230.07,230.48,18800.0
2014-12-29 14:45:00,230.48,230.62,230.43,230.6,17700.0,230.48,230.62,230.43,230.6,17700.0
2014-12-29 14:50:00,230.6,230.61,230.39,230.39,23200.0,230.6,230.61,230.39,230.39,23200.0
2014-12-29 14:55:00,230.37,230.4,230.2,230.33,12400.0,230.37,230.4,230.2,230.33,12400.0
2014-12-29 15:00:00,230.23,230.38,230.16,230.19,10700.0,230.23,230.38,230.16,230.19,10700.0
2014-12-29 15:05:00,230.16,230.38,230.08,230.37,8400.0,230.16,230.38,230.08,230.37,8400.0
2014-12-29 15:10:00,230.36,230.5,230.32,230.42,14000.0,230.36,230.5,230.32,230.42,14000.0
2014-12-29 15:15:00,230.4,230.47,230.26,230.33,18200.0,230.4,230.47,230.26,230.33,18200.0
2014-12-29 15:20:00,230.33,230.33,230.16,230.16,17400.0,230.33,230.33,230.16,230.16,17400.0
2014-12-29 15:25:00,230.11,230.15,229.78,229.97,15900.0,230.11,230.15,229.78,229.97,15900.0
2014-12-29 15:30:00,229.98,230.11,229.41,229.55,36600.0,229.98,230.11,229.41,229.55,36600.0
2014-12-29 15:35:00,229.55,229.99,229.47,229.96,38100.0,229.55,229.99,229.47,229.96,38100.0
2014-12-29 15:40:00,229.96,230.15,229.92,229.94,38600.0,229.96,230.15,229.92,229.94,38600.0
2014-12-29 15:45:00,229.92,229.96,229.55,229.7,38200.0,229.92,229.96,229.55,229.7,38200.0
2014-12-29 15:50:00,229.7,230.25,229.69,230.25,51500.0,229.7,230.25,229.69,230.25,51500.0
2014-12-29 15:55:00,230.23,230.31,229.92,230.0,79500.0,230.23,230.31,229.92,230.0,79500.0
2014-12-30 09:30:00,228.52,229.53,228.52,229.33,83400.0,228.52,229.53,228.52,229.33,83400.0
2014-12-30 09:35:00,229.35,230.95,229.24,230.46,54500.0,229.35,230.95,229.24,230.46,54500.0
2014-12-30 09:40:00,230.5,230.95,230.12,230.51,24200.0,230.5,230.95,230.12,230.51,24200.0
2014-12-30 09:45:00,230.64,231.2,230.52,230.99,73700.0,230.64,231.2,230.52,230.99,73700.0
2014-12-30 09:50:00,231.02,231.1,230.01,230.18,38100.0,231.02,231.1,230.01,230.18,38100.0
2014-12-30 09:55:00,230.17,230.28,229.51,229.79,23400.0,230.17,230.28,229.51,229.79,23400.0
2014-12-30 10:00:00,229.7,230.29,229.63,229.85,19400.0,229.7,230.29,229.63,229.85,19400.0
2014-12-30 10:05:00,229.85,230.06,229.55,229.98,23200.0,229.85,230.06,229.55,229.98,23200.0
2014-12-30 10:10:00,229.99,230.28,229.5,229.51,24000.0,229.99,230.28,229.5,229.51,24000.0
2014-12-30 10:15:00,229.51,229.91,229.29,229.91,20800.0,229.51,229.91,229.29,229.91,20800.0
2014-12-30 10:20:00,229.73,229.89,229.13,229.18,14400.0,229.73,229.89,229.13,229.18,14400.0
2014-12-30 10:25:00,229.19,229.43,228.18,228.63,40600.0,229.19,229.43,228.18,228.63,40600.0
2014-12-30 10:30:00,228.48,228.71,228.32,228.7,124500.0,228.48,228.71,228.32,228.7,124500.0
2014-12-30 10:35:00,228.66,229.17,228.52,228.93,16600.0,228.66,229.17,228.52,228.93,16600.0
2014-12-30 10:40:00,229.02,229.57,228.91,229.55,11600.0,229.02,229.57,228.91,229.55,11600.0
2014-12-30 10:45:00,229.57,229.92,229.51,229.69,7300.0,229.57,229.92,229.51,229.69,7300.0
2014-12-30 10:50:00,229.81,229.94,229.77,229.81,6400.0,229.81,229.94,229.77,229.81,6400.0
2014-12-30 10:55:00,229.89,229.9,229.62,229.75,15800.0,229.89,229.9,229.62,229.75,15800.0
2014-12-30 11:00:00,229.72,229.8,229.43,229.8,12100.0,229.72,229.8,229.43,229.8,12100.0
2014-12-30 11:05:00,229.87,229.99,229.87,229.88,5800.0,229.87,229.99,229.87,229.88,5800.0
2014-12-30 11:10:00,229.88,229.96,229.75,229.82,10700.0,229.88,229.96,229.75,229.82,10700.0
2014-12-30 11:15:00,229.88,229.92,229.58,229.67,13000.0,229.88,229.92,229.58,229.67,13000.0
2014-12-30 11:20:00,229.63,229.82,229.58,229.62,12000.0,229.63,229.82,229.58,229.62,12000.0
2014-12-30 11:25:00,229.66,229.96,229.58,229.73,21800.0,229.66,229.96,229.58,229.73,21800.0
2014-12-30 11:30:00,229.74,229.77,229.62,229.77,5100.0,229.74,229.77,229.62,229.77,5100.0
2014-12-30 11:35:00,229.71,229.77,229.57,229.64,3000.0,229.71,229.77,229.57,229.64,3000.0
2014-12-30 11:40:00,229.65,229.7,229.55,229.62,10700.0,229.65,229.7,229.55,229.62,10700.0
2014-12-30 11:45:00,229.64,229.69,229.55,229.61,5700.0,229.64,229.69,229.55,229.61,5700.0
2014-12-30 11:50:00,229.72,229.79,229.59,229.64,6500.0,229.72,229.79,229.59,229.64,6500.0
2014-12-30 11:55:00,229.7,229.7,229.45,229.53,5800.0,229.7,229.7,229.45,229.53,5800.0
2014-12-30 12:00:00,229.47,229.55,229.37,229.53,5000.0,229.47,229.55,229.37,229.53,5000.0
2014-12-30 12:05:00,229.55,229.55,229.44,229.47,5900.0,229.55,229.55,229.44,229.47,5900.0
2014-12-30 12:10:00,229.44,229.65,229.44,229.55,4100.0,229.44,229.65,229.44,229.55,4100.0
2014-12-30 12:15:00,229.55,229.58,229.31,229.31,2900.0,229.55,229.58,229.31,229.31,2900.0
2014-12-30 12:20:00,229.28,229.29,228.86,228.99,21700.0,229.28,229.29,228.86,228.99,21700.0
2014-12-30 12:25:00,228.95,228.95,228.62,228.79,5500.0,228.95,228.95,228.62,228.79,5500.0
2014-12-30 12:30:00,228.79,228.92,228.68,228.7,9400.0,228.79,228.92,228.68,228.7,9400.0
2014-12-30 12:35:00,228.66,228.83,228.4,228.78,36500.0,228.66,228.83,228.4,228.78,36500.0
2014-12-30 12:40:00,228.75,228.75,228.41,228.41,2900.0,228.75,228.75,228.41,228.41,2900.0
2014-12-30 12:45:00,228.49,228.53,228.29,228.4,17100.0,228.49,228.53,228.29,228.4,17100.0
2014-12-30 12:50:00,228.46,228.48,228.27,228.42,7400.0,228.46,228.48,228.27,228.42,7400.0
2014-12-30 12:55:00,228.41,228.47,228.3,228.47,7400.0,228.41,228.47,228.3,228.47,7400.0
2014-12-30 13:00:00,228.46,228.5,228.35,228.37,5100.0,228.46,228.5,228.35,228.37,5100.0
2014-12-30 13:05:00,228.4,228.66,228.39,228.5,7600.0,228.4,228.66,228.39,228.5,7600.0
2014-12-30 13:10:00,228.43,228.59,228.42,228.5,17400.0,228.43,228.59,228.42,228.5,17400.0
2014-12-30 13:15:00,228.46,228.5,228.35,228.35,8300.0,228.46,228.5,228.35,228.35,8300.0
2014-12-30 13:20:00,228.35,228.45,228.33,228.44,8800.0,228.35,228.45,228.33,228.44,8800.0
2014-12-30 13:25:00,228.46,228.54,228.43,228.46,3600.0,228.46,228.54,228.43,228.46,3600.0
2014-12-30 13:30:00,228.51,228.66,228.48,228.57,7000.0,228.51,228.66,228.48,228.57,7000.0
2014-12-30 13:35:00,228.53,228.54,228.22,228.24,18100.0,228.53,228.54,228.22,228.24,18100.0
2014-12-30 13:40:00,228.21,228.21,227.83,228.06,16000.0,228.21,228.21,227.83,228.06,16000.0
2014-12-30 13:45:00,227.99,228.18,227.94,228.11,6400.0,227.99,228.18,227.94,228.11,6400.0
2014-12-30 13:50:00,228.16,228.22,228.03,228.04,11000.0,228.16,228.22,228.03,228.04,11000.0
2014-12-30 13:55:00,228.04,228.2,228.04,228.2,7400.0,228.04,228.2,228.04,228.2,7400.0
2014-12-30 14:00:00,228.22,228.22,228.02,228.04,9200.0,228.22,228.22,228.02,228.04,9200.0
2014-12-30 14:05:00,228.1,228.35,228.09,228.35,8200.0,228.1,228.35,228.09,228.35,8200.0
2014-12-30 14:10:00,228.43,228.56,228.38,228.53,8600.0,228.43,228.56,228.38,228.53,8600.0
2014-12-30 14:15:00,228.54,228.69,228.47,228.69,4300.0,228.54,228.69,228.47,228.69,4300.0
2014-12-30 14:20:00,228.63,229.13,228.63,229.13,14100.0,228.63,229.13,228.63,229.13,14100.0
2014-12-30 14:25:00,229.2,229.31,229.0,229.3,13300.0,229.2,229.31,229.0,229.3,13300.0
2014-12-30 14:30:00,229.31,229.68,229.31,229.67,8300.0,229.31,229.68,229.31,229.67,8300.0
2014-12-30 14:35:00,229.72,229.98,229.62,229.98,8700.0,229.72,229.98,229.62,229.98,8700.0
2014-12-30 14:40:00,230.0,230.04,229.64,229.84,12700.0,230.0,230.04,229.64,229.84,12700.0
2014-12-30 14:45:00,229.84,230.1,229.8,230.09,7600.0,229.84,230.1,229.8,230.09,7600.0
2014-12-30 14:50:00,230.09,230.1,229.82,229.82,7600.0,230.09,230.1,229.82,229.82,7600.0
2014-12-30 14:55:00,229.85,229.86,229.63,229.68,5700.0,229.85,229.86,229.63,229.68,5700.0
2014-12-30 15:00:00,229.7,229.8,229.61,229.69,6900.0,229.7,229.8,229.61,229.69,6900.0
2014-12-30 15:05:00,229.71,229.79,229.64,229.7,8600.0,229.71,229.79,229.64,229.7,8600.0
2014-12-30 15:10:00,229.66,229.77,229.5,229.54,7800.0,229.66,229.77,229.5,229.54,7800.0
2014-12-30 15:15:00,229.55,229.79,229.54,229.75,4900.0,229.55,229.79,229.54,229.75,4900.0
2014-12-30 15:20:00,229.73,229.91,229.69,229.74,8800.0,229.73,229.91,229.69,229.74,8800.0
2014-12-30 15:25:00,229.78,229.89,229.76,229.8,7600.0,229.78,229.89,229.76,229.8,7600.0
2014-12-30 15:30:00,229.81,229.89,229.58,229.89,12600.0,229.81,229.89,229.58,229.89,12600.0
2014-12-30 15:35:00,229.97,230.1,229.79,229.81,21400.0,229.97,230.1,229.79,229.81,21400.0
2014-12-30 15:40:00,229.81,230.37,229.81,230.37,18600.0,229.81,230.37,229.81,230.37,18600.0
2014-12-30 15:45:00,230.37,230.63,230.09,230.6,37800.0,230.37,230.63,230.09,230.6,37800.0
2014-12-30 15:50:00,230.55,230.55,230.25,230.29,33700.0,230.55,230.55,230.25,230.29,33700.0
2014-12-30 15:55:00,230.29,230.43,229.98,230.01,40100.0,230.29,230.43,229.98,230.01,40100.0
2014-12-31 09:30:00,229.78,230.18,229.2,229.87,64500.0,229.78,230.18,229.2,229.87,64500.0
2014-12-31 09:35:00,229.99,230.15,229.37,229.77,34200.0,229.99,230.15,229.37,229.77,34200.0
2014-12-31 09:40:00,229.78,229.89,229.33,229.51,19300.0,229.78,229.89,229.33,229.51,19300.0
2014-12-31 09:45:00,229.45,229.7,229.41,229.59,20400.0,229.45,229.7,229.41,229.59,20400.0
2014-12-31 09:50:00,229.79,229.8,229.5,229.72,30500.0,229.79,229.8,229.5,229.72,30500.0
2014-12-31 09:55:00,229.78,229.93,229.27,229.27,15700.0,229.78,229.93,229.27,229.27,15700.0
2014-12-31 10:00:00,229.37,229.84,229.22,229.84,28600.0,229.37,229.84,229.22,229.84,28600.0
2014-12-31 10:05:00,229.84,230.0,229.53,229.63,22500.0,229.84,230.0,229.53,229.63,22500.0
2014-12-31 10:10:00,229.71,229.72,228.69,229.07,19300.0,229.71,229.72,228.69,229.07,19300.0
2014-12-31 10:15:00,229.07,229.18,228.94,229.06,22600.0,229.07,229.18,228.94,229.06,22600.0
2014-12-31 10:20:00,229.05,229.35,229.0,229.25,23800.0,229.05,229.35,229.0,229.25,23800.0
2014-12-31 10:25:00,229.08,229.33,229.08,229.1,20700.0,229.08,229.33,229.08,229.1,20700.0
2014-12-31 10:30:00,229.2,229.3,228.94,229.08,22600.0,229.2,229.3,228.94,229.08,22600.0
2014-12-31 10:35:00,229.08,229.47,229.04,229.4,14400.0,229.08,229.47,229.04,229.4,14400.0
2014-12-31 10:40:00,229.39,229.58,229.34,229.34,4300.0,229.39,229.58,229.34,229.34,4300.0
2014-12-31 10:45:00,229.49,230.15,229.49,230.04,27700.0,229.49,230.15,229.49,230.04,27700.0
2014-12-31 10:50:00,230.11,230.77,229.97,230.63,24200.0,230.11,230.77,229.97,230.63,24200.0
2014-12-31 10:55:00,230.61,230.99,230.45,230.61,19700.0,230.61,230.99,230.45,230.61,19700.0
2014-12-31 11:00:00,230.6,230.75,230.59,230.66,22200.0,230.6,230.75,230.59,230.66,22200.0
2014-12-31 11:05:00,230.64,230.65,230.54,230.56,12500.0,230.64,230.65,230.54,230.56,12500.0
2014-12-31 11:10:00,230.58,230.61,230.21,230.58,10600.0,230.58,230.61,230.21,230.58,10600.0
2014-12-31 11:15:00,230.46,230.87,230.45,230.87,31500.0,230.46,230.87,230.45,230.87,31500.0
2014-12-31 11:20:00,230.9,231.0,230.64,230.72,26500.0,230.9,231.0,230.64,230.72,26500.0
2014-12-31 11:25:00,230.71,230.71,230.32,230.39,14500.0,230.71,230.71,230.32,230.39,14500.0
2014-12-31 11:30:00,230.41,230.49,230.3,230.47,11300.0,230.41,230.49,230.3,230.47,11300.0
2014-12-31 11:35:00,230.39,230.57,230.39,230.42,35700.0,230.39,230.57,230.39,230.42,35700.0
2014-12-31 11:40:00,230.45,230.49,230.22,230.37,15100.0,230.45,230.49,230.22,230.37,15100.0
2014-12-31 11:45:00,230.37,230.56,230.36,230.37,9900.0,230.37,230.56,230.36,230.37,9900.0
2014-12-31 11:50:00,230.4,230.56,230.38,230.41,3100.0,230.4,230.56,230.38,230.41,3100.0
2014-12-31 11:55:00,230.43,230.51,230.36,230.42,9700.0,230.43,230.51,230.36,230.42,9700.0
2014-12-31 12:00:00,230.38,230.43,229.8,229.92,14100.0,230.38,230.43,229.8,229.92,14100.0
2014-12-31 12:05:00,229.94,229.99,229.7,229.93,26800.0,229.94,229.99,229.7,229.93,26800.0
2014-12-31 12:10:00,229.95,230.0,229.45,229.5,24200.0,229.95,230.0,229.45,229.5,24200.0
2014-12-31 12:15:00,229.49,229.55,228.97,228.99,18400.0,229.49,229.55,228.97,228.99,18400.0
2014-12-31 12:20:00,228.9,228.98,228.1,228.49,60500.0,228.9,228.98,228.1,228.49,60500.0
2014-12-31 12:25:00,228.23,228.29,227.73,228.16,37400.0,228.23,228.29,227.73,228.16,37400.0
2014-12-31 12:30:00,228.3,228.45,228.11,228.11,19000.0,228.3,228.45,228.11,228.11,19000.0
2014-12-31 12:35:00,228.12,228.36,228.03,228.27,15000.0,228.12,228.36,228.03,228.27,15000.0
2014-12-31 12:40:00,228.26,228.66,228.22,228.36,11000.0,228.26,228.66,228.22,228.36,11000.0
2014-12-31 12:45:00,228.35,228.75,228.27,228.56,9200.0,228.35,228.75,228.27,228.56,9200.0
2014-12-31 12:50:00,228.59,228.74,228.52,228.62,6100.0,228.59,228.74,228.52,228.62,6100.0
2014-12-31 12:55:00,228.72,228.72,228.48,228.64,6800.0,228.72,228.72,228.48,228.64,6800.0
2014-12-31 13:00:00,228.66,228.83,228.59,228.8,17800.0,228.66,228.83,228.59,228.8,17800.0
2014-12-31 13:05:00,228.77,228.77,228.63,228.64,6200.0,228.77,228.77,228.63,228.64,6200.0
2014-12-31 13:10:00,228.69,228.82,228.39,228.54,7900.0,228.69,228.82,228.39,228.54,7900.0
2014-12-31 13:15:00,228.62,228.81,228.5,228.81,12400.0,228.62,228.81,228.5,228.81,12400.0
2014-12-31 13:20:00,228.75,228.78,228.31,228.36,9800.0,228.75,228.78,228.31,228.36,9800.0
2014-12-31 13:25:00,228.35,228.82,228.32,228.82,8500.0,228.35,228.82,228.32,228.82,8500.0
2014-12-31 13:30:00,228.85,229.16,228.79,229.09,9300.0,228.85,229.16,228.79,229.09,9300.0
2014-12-31 13:35:00,229.04,229.54,229.04,229.46,21100.0,229.04,229.54,229.04,229.46,21100.0
2014-12-31 13:40:00,229.46,229.67,229.46,229.67,10100.0,229.46,229.67,229.46,229.67,10100.0
2014-12-31 13:45:00,229.65,229.82,229.61,229.73,5000.0,229.65,229.82,229.61,229.73,5000.0
2014-12-31 13:50:00,229.71,229.75,229.49,229.5,12900.0,229.71,229.75,229.49,229.5,12900.0
2014-12-31 13:55:00,229.55,229.68,229.13,229.68,30700.0,229.55,229.68,229.13,229.68,30700.0
2014-12-31 14:00:00,229.7,229.83,229.65,229.7,2800.0,229.7,229.83,229.65,229.7,2800.0
2014-12-31 14:05:00,229.78,229.86,229.46,229.6,12100.0,229.78,229.86,229.46,229.6,12100.0
2014-12-31 14:10:00,229.62,229.7,229.29,229.39,8800.0,229.62,229.7,229.29,229.39,8800.0
2014-12-31 14:15:00,229.39,229.39,228.75,228.91,16300.0,229.39,229.39,228.75,228.91,16300.0
2014-12-31 14:20:00,229.0,229.0,228.64,229.0,14500.0,229.0,229.0,228.64,229.0,14500.0
2014-12-31 14:25:00,228.95,229.23,228.94,229.23,9100.0,228.95,229.23,228.94,229.23,9100.0
2014-12-31 14:30:00,229.21,229.47,229.18,229.33,3900.0,229.21,229.47,229.18,229.33,3900.0
2014-12-31 14:35:00,229.32,229.32,228.82,228.82,5800.0,229.32,229.32,228.82,228.82,5800.0
2014-12-31 14:40:00,228.87,229.05,228.21,228.52,16900.0,228.87,229.05,228.21,228.52,16900.0
2014-12-31 14:45:00,228.54,228.69,228.45,228.57,5700.0,228.54,228.69,228.45,228.57,5700.0
2014-12-31 14:50:00,228.53,228.64,228.15,228.16,13500.0,228.53,228.64,228.15,228.16,13500.0
2014-12-31 14:55:00,228.15,228.45,228.05,228.44,15000.0,228.15,228.45,228.05,228.44,15000.0
2014-12-31 15:00:00,228.41,228.46,227.93,227.93,15000.0,228.41,228.46,227.93,227.93,15000.0
2014-12-31 15:05:00,227.93,228.03,227.52,227.65,36400.0,227.93,228.03,227.52,227.65,36400.0
2014-12-31 15:10:00,227.59,228.26,227.59,228.16,27400.0,227.59,228.26,227.59,228.16,27400.0
2014-12-31 15:15:00,228.16,228.37,228.11,228.23,30100.0,228.16,228.37,228.11,228.23,30100.0
2014-12-31 15:20:00,228.26,228.32,228.16,228.28,22200.0,228.26,228.32,228.16,228.28,22200.0
2014-12-31 15:25:00,228.29,228.31,228.04,228.04,14500.0,228.29,228.31,228.04,228.04,14500.0
2014-12-31 15:30:00,228.06,228.14,227.77,227.88,27000.0,228.06,228.14,227.77,227.88,27000.0
2014-12-31 15:35:00,227.87,227.92,227.4,227.4,63700.0,227.87,227.92,227.4,227.4,63700.0
2014-12-31 15:40:00,227.4,227.61,227.13,227.43,46100.0,227.4,227.61,227.13,227.43,46100.0
2014-12-31 15:45:00,227.42,227.66,227.19,227.43,35600.0,227.42,227.66,227.19,227.43,35600.0
2014-12-31 15:50:00,227.45,227.77,227.13,227.77,68700.0,227.45,227.77,227.13,227.77,68700.0
2014-12-31 15:55:00,227.73,228.19,227.66,227.97,98100.0,227.73,228.19,227.66,227.97,98100.0
2015-01-02 09:30:00,229.46,230.45,228.35,228.49,100600.0,229.46,230.45,228.35,228.49,100600.0
2015-01-02 09:35:00,228.78,229.49,228.02,228.02,50600.0,228.78,229.49,228.02,228.02,50600.0
2015-01-02 09:40:00,228.34,229.02,228.11,228.71,54000.0,228.34,229.02,228.11,228.71,54000.0
2015-01-02 09:45:00,228.69,228.71,227.6,228.03,91200.0,228.69,228.71,227.6,228.03,91200.0
2015-01-02 09:50:00,227.79,228.43,227.56,227.83,37300.0,227.79,228.43,227.56,227.83,37300.0
2015-01-02 09:55:00,227.64,227.74,226.8,226.92,46400.0,227.64,227.74,226.8,226.92,46400.0
2015-01-02 10:00:00,226.99,227.04,226.0,226.52,52600.0,226.99,227.04,226.0,226.52,52600.0
2015-01-02 10:05:00,226.52,226.79,226.1,226.27,49300.0,226.52,226.79,226.1,226.27,49300.0
2015-01-02 10:10:00,226.31,227.0,226.09,227.0,35900.0,226.31,227.0,226.09,227.0,35900.0
2015-01-02 10:15:00,227.1,227.1,226.09,226.16,36900.0,227.1,227.1,226.09,226.16,36900.0
2015-01-02 10:20:00,226.08,226.37,225.94,226.08,35200.0,226.08,226.37,225.94,226.08,35200.0
2015-01-02 10:25:00,226.08,226.24,225.84,225.96,35400.0,226.08,226.24,225.84,225.96,35400.0
2015-01-02 10:30:00,225.97,226.05,225.31,225.41,42200.0,225.97,226.05,225.31,225.41,42200.0
2015-01-02 10:35:00,225.41,225.46,224.02,224.26,90500.0,225.41,225.46,224.02,224.26,90500.0
2015-01-02 10:40:00,224.29,224.35,223.13,223.34,62500.0,224.29,224.35,223.13,223.34,62500.0
2015-01-02 10:45:00,223.29,224.58,223.25,224.37,41100.0,223.29,224.58,223.25,224.37,41100.0
2015-01-02 10:50:00,224.49,224.76,224.27,224.6,37500.0,224.49,224.76,224.27,224.6,37500.0
2015-01-02 10:55:00,224.66,224.76,224.09,224.16,32400.0,224.66,224.76,224.09,224.16,32400.0
2015-01-02 11:00:00,224.14,224.24,223.81,223.99,23900.0,224.14,224.24,223.81,223.99,23900.0
2015-01-02 11:05:00,224.06,224.69,224.06,224.39,24200.0,224.06,224.69,224.06,224.39,24200.0
2015-01-02 11:10:00,224.39,224.42,223.0,223.29,65400.0,224.39,224.42,223.0,223.29,65400.0
2015-01-02 11:15:00,223.29,223.49,222.84,223.0,73500.0,223.29,223.49,222.84,223.0,73500.0
2015-01-02 11:20:00,223.0,223.13,221.49,221.83,154700.0,223.0,223.13,221.49,221.83,154700.0
2015-01-02 11:25:00,221.93,222.67,221.71,222.67,63600.0,221.93,222.67,221.71,222.67,63600.0
2015-01-02 11:30:00,222.68,222.94,222.52,222.84,39700.0,222.68,222.94,222.52,222.84,39700.0
2015-01-02 11:35:00,222.92,222.95,222.68,222.92,36200.0,222.92,222.95,222.68,222.92,36200.0
2015-01-02 11:40:00,222.92,223.19,222.32,222.35,34000.0,222.92,223.19,222.32,222.35,34000.0
2015-01-02 11:45:00,222.32,222.73,222.2,222.3,36200.0,222.32,222.73,222.2,222.3,36200.0
2015-01-02 11:50:00,222.26,222.8,221.61,222.55,107500.0,222.26,222.8,221.61,222.55,107500.0
2015-01-02 11:55:00,222.55,222.78,222.07,222.53,36000.0,222.55,222.78,222.07,222.53,36000.0
2015-01-02 12:00:00,222.55,223.05,222.46,223.0,37400.0,222.55,223.05,222.46,223.0,37400.0
2015-01-02 12:05:00,223.03,223.15,222.76,222.91,24400.0,223.03,223.15,222.76,222.91,24400.0
2015-01-02 12:10:00,222.94,223.0,222.5,222.54,13200.0,222.94,223.0,222.5,222.54,13200.0
2015-01-02 12:15:00,222.59,222.7,222.24,222.42,27900.0,222.59,222.7,222.24,222.42,27900.0
2015-01-02 12:20:00,222.45,222.45,222.07,222.32,26300.0,222.45,222.45,222.07,222.32,26300.0
2015-01-02 12:25:00,222.26,222.68,222.23,222.68,23000.0,222.26,222.68,222.23,222.68,23000.0
2015-01-02 12:30:00,222.53,222.77,222.34,222.4,16500.0,222.53,222.77,222.34,222.4,16500.0
2015-01-02 12:35:00,222.33,222.79,222.28,222.51,20300.0,222.33,222.79,222.28,222.51,20300.0
2015-01-02 12:40:00,222.57,222.62,222.31,222.36,11800.0,222.57,222.62,222.31,222.36,11800.0
2015-01-02 12:45:00,222.33,222.49,222.13,222.13,18400.0,222.33,222.49,222.13,222.13,18400.0
2015-01-02 12:50:00,222.12,222.63,222.12,222.41,12400.0,222.12,222.63,222.12,222.41,12400.0
2015-01-02 12:55:00,222.48,222.72,222.3,222.36,12500.0,222.48,222.72,222.3,222.36,12500.0
2015-01-02 13:00:00,222.46,222.7,222.38,222.66,16200.0,222.46,222.7,222.38,222.66,16200.0
2015-01-02 13:05:00,222.71,222.74,222.48,222.74,10600.0,222.71,222.74,222.48,222.74,10600.0
2015-01-02 13:10:00,222.73,222.73,222.5,222.55,5900.0,222.73,222.73,222.5,222.55,5900.0
2015-01-02 13:15:00,222.56,223.06,222.5,222.97,16000.0,222.56,223.06,222.5,222.97,16000.0
2015-01-02 13:20:00,222.99,223.13,222.92,223.1,15900.0,222.99,223.13,222.92,223.1,15900.0
2015-01-02 13:25:00,223.13,223.19,222.62,222.76,20200.0,223.13,223.19,222.62,222.76,20200.0
2015-01-02 13:30:00,222.62,222.68,222.49,222.56,19200.0,222.62,222.68,222.49,222.56,19200.0
2015-01-02 13:35:00,222.53,222.81,222.53,222.74,19100.0,222.53,222.81,222.53,222.74,19100.0
2015-01-02 13:40:00,222.74,222.8,222.55,222.55,7800.0,222.74,222.8,222.55,222.55,7800.0
2015-01-02 13:45:00,222.56,222.82,222.53,222.62,16600.0,222.56,222.82,222.53,222.62,16600.0
2015-01-02 13:50:00,222.63,222.95,222.44,222.7,58700.0,222.63,222.95,222.44,222.7,58700.0
2015-01-02 13:55:00,222.66,222.9,222.59,222.69,41000.0,222.66,222.9,222.59,222.69,41000.0
2015-01-02 14:00:00,222.71,223.35,222.68,223.23,34600.0,222.71,223.35,222.68,223.23,34600.0
2015-01-02 14:05:00,223.12,223.53,222.85,223.33,14800.0,223.12,223.53,222.85,223.33,14800.0
2015-01-02 14:10:00,223.4,223.46,223.02,223.19,11600.0,223.4,223.46,223.02,223.19,11600.0
2015-01-02 14:15:00,223.2,223.2,222.95,223.01,26000.0,223.2,223.2,222.95,223.01,26000.0
2015-01-02 14:20:00,223.03,223.22,222.93,223.22,12900.0,223.03,223.22,222.93,223.22,12900.0
2015-01-02 14:25:00,223.23,223.25,222.45,222.45,42900.0,223.23,223.25,222.45,222.45,42900.0
2015-01-02 14:30:00,222.45,222.73,222.43,222.48,10800.0,222.45,222.73,222.43,222.48,10800.0
2015-01-02 14:35:00,222.5,223.03,222.47,223.03,14400.0,222.5,223.03,222.47,223.03,14400.0
2015-01-02 14:40:00,223.0,223.2,222.94,223.04,15400.0,223.0,223.2,222.94,223.04,15400.0
2015-01-02 14:45:00,223.11,223.19,222.9,223.06,15700.0,223.11,223.19,222.9,223.06,15700.0
2015-01-02 14:50:00,223.13,223.26,222.98,223.06,28300.0,223.13,223.26,222.98,223.06,28300.0
2015-01-02 14:55:00,223.1,223.16,222.91,222.95,15700.0,223.1,223.16,222.91,222.95,15700.0
2015-01-02 15:00:00,222.96,223.14,222.92,223.08,16300.0,222.96,223.14,222.92,223.08,16300.0
2015-01-02 15:05:00,223.08,223.19,222.94,223.03,30900.0,223.08,223.19,222.94,223.03,30900.0
2015-01-02 15:10:00,223.06,223.1,222.81,223.0,20600.0,223.06,223.1,222.81,223.0,20600.0
2015-01-02 15:15:00,222.9,223.2,222.84,223.12,33600.0,222.9,223.2,222.84,223.12,33600.0
2015-01-02 15:20:00,223.05,223.25,222.95,223.07,41300.0,223.05,223.25,222.95,223.07,41300.0
2015-01-02 15:25:00,223.09,223.2,222.95,223.06,46000.0,223.09,223.2,222.95,223.06,46000.0
2015-01-02 15:30:00,223.06,223.11,222.97,223.06,32800.0,223.06,223.11,222.97,223.06,32800.0
2015-01-02 15:35:00,223.1,223.14,223.0,223.03,36800.0,223.1,223.14,223.0,223.03,36800.0
2015-01-02 15:40:00,223.07,223.15,222.89,222.92,65400.0,223.07,223.15,222.89,222.92,65400.0
2015-01-02 15:45:00,222.93,223.39,222.93,223.39,59100.0,222.93,223.39,222.93,223.39,59100.0
2015-01-02 15:50:00,223.45,223.78,223.43,223.55,60300.0,223.45,223.78,223.43,223.55,60300.0
2015-01-02 15:55:00,223.6,223.91,223.08,223.08,107800.0,223.6,223.91,223.08,223.08,107800.0
2015-01-05 09:30:00,222.88,223.8,222.39,223.79,101300.0,222.88,223.8,222.39,223.79,101300.0
2015-01-05 09:35:00,223.77,224.29,223.14,224.2,43000.0,223.77,224.29,223.14,224.2,43000.0
2015-01-05 09:40:00,224.16,224.16,223.25,223.74,40700.0,224.16,224.16,223.25,223.74,40700.0
2015-01-05 09:45:00,223.92,224.2,223.0,223.26,56700.0,223.92,224.2,223.0,223.26,56700.0
2015-01-05 09:50:00,223.32,223.77,223.1,223.18,51800.0,223.32,223.77,223.1,223.18,51800.0
2015-01-05 09:55:00,223.2,224.83,223.11,224.17,92100.0,223.2,224.83,223.11,224.17,92100.0
2015-01-05 10:00:00,224.35,224.48,224.06,224.29,48900.0,224.35,224.48,224.06,224.29,48900.0
2015-01-05 10:05:00,224.35,224.72,224.1,224.45,81200.0,224.35,224.72,224.1,224.45,81200.0
2015-01-05 10:10:00,224.45,224.6,223.74,223.99,60300.0,224.45,224.6,223.74,223.99,60300.0
2015-01-05 10:15:00,223.93,224.16,223.01,223.01,38000.0,223.93,224.16,223.01,223.01,38000.0
2015-01-05 10:20:00,223.14,223.85,223.14,223.64,34900.0,223.14,223.85,223.14,223.64,34900.0
2015-01-05 10:25:00,223.67,224.26,223.57,224.15,41400.0,223.67,224.26,223.57,224.15,41400.0
2015-01-05 10:30:00,224.09,224.09,223.48,223.88,23400.0,224.09,224.09,223.48,223.88,23400.0
2015-01-05 10:35:00,223.87,223.94,223.41,223.54,38400.0,223.87,223.94,223.41,223.54,38400.0
2015-01-05 10:40:00,223.62,223.8,222.65,223.18,59200.0,223.62,223.8,222.65,223.18,59200.0
2015-01-05 10:45:00,223.11,223.76,222.91,223.66,20900.0,223.11,223.76,222.91,223.66,20900.0
2015-01-05 10:50:00,223.77,223.95,223.6,223.77,46500.0,223.77,223.95,223.6,223.77,46500.0
2015-01-05 10:55:00,223.61,223.81,223.4,223.56,17900.0,223.61,223.81,223.4,223.56,17900.0
2015-01-05 11:00:00,223.52,224.0,223.49,223.69,27300.0,223.52,224.0,223.49,223.69,27300.0
2015-01-05 11:05:00,223.64,223.64,222.5,222.67,49100.0,223.64,223.64,222.5,222.67,49100.0
2015-01-05 11:10:00,222.6,223.29,222.58,223.05,24000.0,222.6,223.29,222.58,223.05,24000.0
2015-01-05 11:15:00,222.9,222.91,222.1,222.1,37500.0,222.9,222.91,222.1,222.1,37500.0
2015-01-05 11:20:00,222.16,222.36,221.64,222.23,55100.0,222.16,222.36,221.64,222.23,55100.0
2015-01-05 11:25:00,222.13,222.88,222.13,222.8,14600.0,222.13,222.88,222.13,222.8,14600.0
2015-01-05 11:30:00,222.71,223.61,222.56,223.36,18400.0,222.71,223.61,222.56,223.36,18400.0
2015-01-05 11:35:00,223.42,223.57,223.06,223.38,28800.0,223.42,223.57,223.06,223.38,28800.0
2015-01-05 11:40:00,223.48,223.82,223.37,223.6,37500.0,223.48,223.82,223.37,223.6,37500.0
2015-01-05 11:45:00,223.63,223.83,223.16,223.23,32600.0,223.63,223.83,223.16,223.23,32600.0
2015-01-05 11:50:00,223.16,223.61,223.16,223.47,17800.0,223.16,223.61,223.16,223.47,17800.0
2015-01-05 11:55:00,223.42,223.71,223.17,223.17,13100.0,223.42,223.71,223.17,223.17,13100.0
2015-01-05 12:00:00,223.17,223.29,222.48,222.48,10100.0,223.17,223.29,222.48,222.48,10100.0
2015-01-05 12:05:00,222.54,222.73,222.53,222.64,8300.0,222.54,222.73,222.53,222.64,8300.0
2015-01-05 12:10:00,222.55,222.78,222.25,222.78,6300.0,222.55,222.78,222.25,222.78,6300.0
2015-01-05 12:15:00,222.75,222.81,222.33,222.63,7700.0,222.75,222.81,222.33,222.63,7700.0
2015-01-05 12:20:00,222.79,223.17,222.68,223.02,53300.0,222.79,223.17,222.68,223.02,53300.0
2015-01-05 12:25:00,223.12,223.14,222.66,222.9,10100.0,223.12,223.14,222.66,222.9,10100.0
2015-01-05 12:30:00,222.98,223.08,222.68,222.68,17200.0,222.98,223.08,222.68,222.68,17200.0
2015-01-05 12:35:00,222.82,222.98,222.74,222.88,5700.0,222.82,222.98,222.74,222.88,5700.0
2015-01-05 12:40:00,222.88,222.94,222.7,222.83,16500.0,222.88,222.94,222.7,222.83,16500.0
2015-01-05 12:45:00,222.81,222.87,222.26,222.39,11000.0,222.81,222.87,222.26,222.39,11000.0
2015-01-05 12:50:00,222.37,222.41,222.1,222.1,7100.0,222.37,222.41,222.1,222.1,7100.0
2015-01-05 12:55:00,222.08,222.08,221.71,221.91,14400.0,222.08,222.08,221.71,221.91,14400.0
2015-01-05 13:00:00,221.85,222.01,221.77,221.83,13100.0,221.85,222.01,221.77,221.83,13100.0
2015-01-05 13:05:00,221.75,221.88,221.37,221.5,22300.0,221.75,221.88,221.37,221.5,22300.0
2015-01-05 13:10:00,221.43,221.54,221.14,221.2,14900.0,221.43,221.54,221.14,221.2,14900.0
2015-01-05 13:15:00,221.26,221.41,221.0,221.11,19000.0,221.26,221.41,221.0,221.11,19000.0
2015-01-05 13:20:00,221.06,221.37,220.97,221.23,30300.0,221.06,221.37,220.97,221.23,30300.0
2015-01-05 13:25:00,221.38,221.38,220.97,221.2,35200.0,221.38,221.38,220.97,221.2,35200.0
2015-01-05 13:30:00,221.1,221.49,220.98,221.01,40600.0,221.1,221.49,220.98,221.01,40600.0
2015-01-05 13:35:00,221.13,221.31,221.01,221.05,10500.0,221.13,221.31,221.01,221.05,10500.0
2015-01-05 13:40:00,221.05,221.41,220.59,220.67,15700.0,221.05,221.41,220.59,220.67,15700.0
2015-01-05 13:45:00,220.78,221.24,220.76,221.13,5100.0,220.78,221.24,220.76,221.13,5100.0
2015-01-05 13:50:00,221.06,221.44,221.06,221.42,36200.0,221.06,221.44,221.06,221.42,36200.0
2015-01-05 13:55:00,221.21,221.64,221.21,221.45,10000.0,221.21,221.64,221.21,221.45,10000.0
2015-01-05 14:00:00,221.5,221.52,221.02,221.11,11700.0,221.5,221.52,221.02,221.11,11700.0
2015-01-05 14:05:00,221.12,221.36,220.94,220.94,14000.0,221.12,221.36,220.94,220.94,14000.0
2015-01-05 14:10:00,220.94,221.07,220.27,220.36,18700.0,220.94,221.07,220.27,220.36,18700.0
2015-01-05 14:15:00,220.46,220.91,220.23,220.74,18700.0,220.46,220.91,220.23,220.74,18700.0
2015-01-05 14:20:00,220.77,221.27,220.77,221.03,12500.0,220.77,221.27,220.77,221.03,12500.0
2015-01-05 14:25:00,220.99,221.09,220.52,220.67,7100.0,220.99,221.09,220.52,220.67,7100.0
2015-01-05 14:30:00,220.77,220.77,219.55,219.76,50300.0,220.77,220.77,219.55,219.76,50300.0
2015-01-05 14:35:00,219.74,219.74,219.19,219.49,23400.0,219.74,219.74,219.19,219.49,23400.0
2015-01-05 14:40:00,219.45,219.82,219.1,219.21,17800.0,219.45,219.82,219.1,219.21,17800.0
2015-01-05 14:45:00,219.17,219.5,219.13,219.36,16800.0,219.17,219.5,219.13,219.36,16800.0
2015-01-05 14:50:00,219.35,219.46,218.35,219.02,30600.0,219.35,219.46,218.35,219.02,30600.0
2015-01-05 14:55:00,219.15,219.46,219.13,219.35,18800.0,219.15,219.46,219.13,219.35,18800.0
2015-01-05 15:00:00,219.31,219.38,218.78,218.93,26800.0,219.31,219.38,218.78,218.93,26800.0
2015-01-05 15:05:00,218.9,218.97,218.55,218.79,27300.0,218.9,218.97,218.55,218.79,27300.0
2015-01-05 15:10:00,218.75,219.09,218.51,218.92,41100.0,218.75,219.09,218.51,218.92,41100.0
2015-01-05 15:15:00,218.92,219.26,218.87,219.14,24800.0,218.92,219.26,218.87,219.14,24800.0
2015-01-05 15:20:00,219.27,219.48,218.9,219.34,31800.0,219.27,219.48,218.9,219.34,31800.0
2015-01-05 15:25:00,219.3,219.41,218.88,219.16,40300.0,219.3,219.41,218.88,219.16,40300.0
2015-01-05 15:30:00,219.15,219.57,219.12,219.57,49200.0,219.15,219.57,219.12,219.57,49200.0
2015-01-05 15:35:00,219.54,219.88,219.39,219.81,26600.0,219.54,219.88,219.39,219.81,26600.0
2015-01-05 15:40:00,219.8,219.99,219.72,219.99,33400.0,219.8,219.99,219.72,219.99,33400.0
2015-01-05 15:45:00,219.9,220.22,219.12,220.09,63500.0,219.9,220.22,219.12,220.09,63500.0
2015-01-05 15:50:00,220.09,220.4,220.01,220.2,64000.0,220.09,220.4,220.01,220.2,64000.0
2015-01-05 15:55:00,220.18,220.42,219.71,219.71,76000.0,220.18,220.42,219.71,219.71,76000.0
2015-01-06 09:30:00,220.89,221.5,220.0,220.59,108300.0,220.89,221.5,220.0,220.59,108300.0
2015-01-06 09:35:00,221.22,221.5,220.29,220.52,52300.0,221.22,221.5,220.29,220.52,52300.0
2015-01-06 09:40:00,220.46,221.24,220.02,221.03,65700.0,220.46,221.24,220.02,221.03,65700.0
2015-01-06 09:45:00,221.23,222.87,221.01,222.5,58500.0,221.23,222.87,221.01,222.5,58500.0
2015-01-06 09:50:00,222.43,222.65,222.08,222.41,26800.0,222.43,222.65,222.08,222.41,26800.0
2015-01-06 09:55:00,222.26,222.58,221.7,221.7,34900.0,222.26,222.58,221.7,221.7,34900.0
2015-01-06 10:00:00,221.71,222.1,221.15,221.26,69200.0,221.71,222.1,221.15,221.26,69200.0
2015-01-06 10:05:00,221.15,221.2,220.51,220.94,74300.0,221.15,221.2,220.51,220.94,74300.0
2015-01-06 10:10:00,220.95,222.02,220.79,221.55,66200.0,220.95,222.02,220.79,221.55,66200.0
2015-01-06 10:15:00,221.5,221.62,221.03,221.31,71700.0,221.5,221.62,221.03,221.31,71700.0
2015-01-06 10:20:00,221.6,221.62,221.07,221.27,35200.0,221.6,221.62,221.07,221.27,35200.0
2015-01-06 10:25:00,221.34,221.9,221.09,221.73,51800.0,221.34,221.9,221.09,221.73,51800.0
2015-01-06 10:30:00,221.68,222.26,221.36,221.48,24600.0,221.68,222.26,221.36,221.48,24600.0
2015-01-06 10:35:00,221.47,222.13,221.47,221.97,8000.0,221.47,222.13,221.47,221.97,8000.0
2015-01-06 10:40:00,222.08,222.14,220.52,220.59,27000.0,222.08,222.14,220.52,220.59,27000.0
2015-01-06 10:45:00,220.65,220.93,220.0,220.15,32900.0,220.65,220.93,220.0,220.15,32900.0
2015-01-06 10:50:00,220.06,220.26,219.23,219.26,22700.0,220.06,220.26,219.23,219.26,22700.0
2015-01-06 10:55:00,219.29,219.58,218.7,218.72,24800.0,219.29,219.58,218.7,218.72,24800.0
2015-01-06 11:00:00,218.72,218.95,218.0,218.55,53200.0,218.72,218.95,218.0,218.55,53200.0
2015-01-06 11:05:00,218.6,219.88,218.57,219.7,16100.0,218.6,219.88,218.57,219.7,16100.0
2015-01-06 11:10:00,219.85,220.43,219.41,220.27,11200.0,219.85,220.43,219.41,220.27,11200.0
2015-01-06 11:15:00,220.2,220.24,219.16,219.23,15300.0,220.2,220.24,219.16,219.23,15300.0
2015-01-06 11:20:00,219.14,219.55,219.1,219.25,11000.0,219.14,219.55,219.1,219.25,11000.0
2015-01-06 11:25:00,219.26,219.4,219.01,219.4,22900.0,219.26,219.4,219.01,219.4,22900.0
2015-01-06 11:30:00,219.54,219.54,219.15,219.4,22100.0,219.54,219.54,219.15,219.4,22100.0
2015-01-06 11:35:00,219.32,219.37,219.0,219.14,38200.0,219.32,219.37,219.0,219.14,38200.0
2015-01-06 11:40:00,219.09,219.3,218.5,218.58,30700.0,219.09,219.3,218.5,218.58,30700.0
2015-01-06 11:45:00,218.59,219.23,218.57,218.88,25800.0,218.59,219.23,218.57,218.88,25800.0
2015-01-06 11:50:00,218.88,218.92,218.22,218.36,24700.0,218.88,218.92,218.22,218.36,24700.0
2015-01-06 11:55:00,218.27,219.0,218.1,218.5,23300.0,218.27,219.0,218.1,218.5,23300.0
2015-01-06 12:00:00,218.32,218.81,218.0,218.03,19700.0,218.32,218.81,218.0,218.03,19700.0
2015-01-06 12:05:00,218.16,218.16,217.59,217.75,32800.0,218.16,218.16,217.59,217.75,32800.0
2015-01-06 12:10:00,217.73,217.95,217.65,217.95,19300.0,217.73,217.95,217.65,217.95,19300.0
2015-01-06 12:15:00,217.97,218.45,217.79,217.79,22900.0,217.97,218.45,217.79,217.79,22900.0
2015-01-06 12:20:00,217.75,217.98,217.14,217.16,26400.0,217.75,217.98,217.14,217.16,26400.0
2015-01-06 12:25:00,217.14,217.49,217.11,217.22,33900.0,217.14,217.49,217.11,217.22,33900.0
2015-01-06 12:30:00,217.13,217.46,217.0,217.35,51300.0,217.13,217.46,217.0,217.35,51300.0
2015-01-06 12:35:00,217.26,218.41,217.14,218.4,59800.0,217.26,218.41,217.14,218.4,59800.0
2015-01-06 12:40:00,218.23,218.52,217.95,217.95,74000.0,218.23,218.52,217.95,217.95,74000.0
2015-01-06 12:45:00,217.88,218.04,217.75,217.86,10200.0,217.88,218.04,217.75,217.86,10200.0
2015-01-06 12:50:00,217.88,218.44,217.82,218.33,31400.0,217.88,218.44,217.82,218.33,31400.0
2015-01-06 12:55:00,218.16,219.0,218.01,219.0,32800.0,218.16,219.0,218.01,219.0,32800.0
2015-01-06 13:00:00,219.0,219.1,218.1,218.98,30700.0,219.0,219.1,218.1,218.98,30700.0
2015-01-06 13:05:00,219.02,219.02,218.19,218.19,15800.0,219.02,219.02,218.19,218.19,15800.0
2015-01-06 13:10:00,218.18,218.18,217.66,217.66,10500.0,218.18,218.18,217.66,217.66,10500.0
2015-01-06 13:15:00,217.67,217.74,217.01,217.23,15400.0,217.67,217.74,217.01,217.23,15400.0
2015-01-06 13:20:00,217.13,217.21,216.31,216.31,35000.0,217.13,217.21,216.31,216.31,35000.0
2015-01-06 13:25:00,216.3,217.11,216.02,217.01,32100.0,216.3,217.11,216.02,217.01,32100.0
2015-01-06 13:30:00,217.02,217.3,216.88,217.28,25300.0,217.02,217.3,216.88,217.28,25300.0
2015-01-06 13:35:00,217.23,217.76,217.2,217.76,23800.0,217.23,217.76,217.2,217.76,23800.0
2015-01-06 13:40:00,217.64,217.99,217.6,217.95,34300.0,217.64,217.99,217.6,217.95,34300.0
2015-01-06 13:45:00,217.99,218.37,217.92,218.37,13900.0,217.99,218.37,217.92,218.37,13900.0
2015-01-06 13:50:00,218.39,218.75,218.15,218.67,22500.0,218.39,218.75,218.15,218.67,22500.0
2015-01-06 13:55:00,218.64,219.0,218.27,218.86,11100.0,218.64,219.0,218.27,218.86,11100.0
2015-01-06 14:00:00,218.87,219.31,218.87,219.25,18400.0,218.87,219.31,218.87,219.25,18400.0
2015-01-06 14:05:00,219.33,219.66,219.22,219.48,20500.0,219.33,219.66,219.22,219.48,20500.0
2015-01-06 14:10:00,219.51,219.57,218.43,218.43,23000.0,219.51,219.57,218.43,218.43,23000.0
2015-01-06 14:15:00,218.33,218.56,218.09,218.54,12400.0,218.33,218.56,218.09,218.54,12400.0
2015-01-06 14:20:00,218.39,219.5,218.39,219.23,11100.0,218.39,219.5,218.39,219.23,11100.0
2015-01-06 14:25:00,219.31,219.92,219.05,219.86,22500.0,219.31,219.92,219.05,219.86,22500.0
2015-01-06 14:30:00,219.83,220.68,219.82,220.67,62700.0,219.83,220.68,219.82,220.67,62700.0
2015-01-06 14:35:00,220.72,221.41,220.55,220.98,42000.0,220.72,221.41,220.55,220.98,42000.0
2015-01-06 14:40:00,220.95,221.71,220.95,221.55,62700.0,220.95,221.71,220.95,221.55,62700.0
2015-01-06 14:45:00,221.57,221.75,221.21,221.4,55700.0,221.57,221.75,221.21,221.4,55700.0
2015-01-06 14:50:00,221.31,221.45,221.05,221.26,47200.0,221.31,221.45,221.05,221.26,47200.0
2015-01-06 14:55:00,221.21,221.27,220.26,220.61,35700.0,221.21,221.27,220.26,220.61,35700.0
2015-01-06 15:00:00,220.72,221.04,220.45,220.9,30800.0,220.72,221.04,220.45,220.9,30800.0
2015-01-06 15:05:00,220.78,220.93,220.44,220.59,20400.0,220.78,220.93,220.44,220.59,20400.0
2015-01-06 15:10:00,220.59,221.2,220.57,220.81,11100.0,220.59,221.2,220.57,220.81,11100.0
2015-01-06 15:15:00,220.8,221.88,220.8,221.88,33100.0,220.8,221.88,220.8,221.88,33100.0
2015-01-06 15:20:00,221.85,222.44,221.61,222.27,59300.0,221.85,222.44,221.61,222.27,59300.0
2015-01-06 15:25:00,222.32,222.32,221.51,221.92,62100.0,222.32,222.32,221.51,221.92,62100.0
2015-01-06 15:30:00,221.96,222.44,221.67,222.01,44000.0,221.96,222.44,221.67,222.01,44000.0
2015-01-06 15:35:00,222.03,222.17,221.34,221.5,43000.0,222.03,222.17,221.34,221.5,43000.0
2015-01-06 15:40:00,221.56,222.15,221.3,222.07,41000.0,221.56,222.15,221.3,222.07,41000.0
2015-01-06 15:45:00,222.05,222.19,221.42,221.45,42100.0,222.05,222.19,221.42,221.45,42100.0
2015-01-06 15:50:00,221.5,221.59,220.61,220.72,47300.0,221.5,221.59,220.61,220.72,47300.0
2015-01-06 15:55:00,220.72,220.88,220.01,220.04,85700.0,220.72,220.88,220.01,220.04,85700.0
2015-01-07 09:30:00,222.42,222.85,221.02,221.61,68100.0,222.42,222.85,221.02,221.61,68100.0
2015-01-07 09:35:00,221.89,223.2,221.52,222.49,39800.0,221.89,223.2,221.52,222.49,39800.0
2015-01-07 09:40:00,222.88,223.18,222.3,223.16,23300.0,222.88,223.18,222.3,223.16,23300.0
2015-01-07 09:45:00,223.3,224.12,222.65,224.1,43000.0,223.3,224.12,222.65,224.1,43000.0
2015-01-07 09:50:00,224.17,225.0,223.79,224.79,67600.0,224.17,225.0,223.79,224.79,67600.0
2015-01-07 09:55:00,224.79,226.0,224.56,225.92,66900.0,224.79,226.0,224.56,225.92,66900.0
2015-01-07 10:00:00,225.9,227.0,225.81,226.69,115800.0,225.9,227.0,225.81,226.69,115800.0
2015-01-07 10:05:00,226.76,227.0,225.61,225.67,109500.0,226.76,227.0,225.61,225.67,109500.0
2015-01-07 10:10:00,225.79,225.98,224.02,224.56,54600.0,225.79,225.98,224.02,224.56,54600.0
2015-01-07 10:15:00,224.52,225.62,224.46,225.33,68400.0,224.52,225.62,224.46,225.33,68400.0
2015-01-07 10:20:00,225.29,225.55,224.98,225.02,76200.0,225.29,225.55,224.98,225.02,76200.0
2015-01-07 10:25:00,225.0,225.35,224.29,225.23,52200.0,225.0,225.35,224.29,225.23,52200.0
2015-01-07 10:30:00,225.29,225.32,224.29,224.58,37200.0,225.29,225.32,224.29,224.58,37200.0
2015-01-07 10:35:00,224.61,225.04,224.6,225.0,31800.0,224.61,225.04,224.6,225.0,31800.0
2015-01-07 10:40:00,225.13,225.6,224.73,225.48,46300.0,225.13,225.6,224.73,225.48,46300.0
2015-01-07 10:45:00,225.49,225.96,225.26,225.74,42400.0,225.49,225.96,225.26,225.74,42400.0
2015-01-07 10:50:00,225.75,226.16,225.42,225.55,26700.0,225.75,226.16,225.42,225.55,26700.0
2015-01-07 10:55:00,225.67,225.74,224.45,224.64,12900.0,225.67,225.74,224.45,224.64,12900.0
2015-01-07 11:00:00,224.61,225.31,224.61,225.11,12500.0,224.61,225.31,224.61,225.11,12500.0
2015-01-07 11:05:00,225.04,225.3,224.5,224.5,9200.0,225.04,225.3,224.5,224.5,9200.0
2015-01-07 11:10:00,224.58,224.72,223.83,223.88,20400.0,224.58,224.72,223.83,223.88,20400.0
2015-01-07 11:15:00,223.81,224.26,223.62,223.88,20500.0,223.81,224.26,223.62,223.88,20500.0
2015-01-07 11:20:00,223.88,224.15,223.63,224.07,7000.0,223.88,224.15,223.63,224.07,7000.0
2015-01-07 11:25:00,224.11,224.37,223.42,224.16,13800.0,224.11,224.37,223.42,224.16,13800.0
2015-01-07 11:30:00,224.14,224.62,224.01,224.45,14800.0,224.14,224.62,224.01,224.45,14800.0
2015-01-07 11:35:00,224.61,224.61,224.15,224.44,13700.0,224.61,224.61,224.15,224.44,13700.0
2015-01-07 11:40:00,224.49,225.0,224.29,224.91,9800.0,224.49,225.0,224.29,224.91,9800.0
2015-01-07 11:45:00,224.84,224.85,224.22,224.71,7600.0,224.84,224.85,224.22,224.71,7600.0
2015-01-07 11:50:00,224.72,224.9,224.35,224.9,4400.0,224.72,224.9,224.35,224.9,4400.0
2015-01-07 11:55:00,224.84,225.1,224.7,224.8,11500.0,224.84,225.1,224.7,224.8,11500.0
2015-01-07 12:00:00,224.81,225.13,224.69,224.81,17600.0,224.81,225.13,224.69,224.81,17600.0
2015-01-07 12:05:00,224.86,225.0,224.51,224.7,12400.0,224.86,225.0,224.51,224.7,12400.0
2015-01-07 12:10:00,224.69,224.83,224.35,224.68,5200.0,224.69,224.83,224.35,224.68,5200.0
2015-01-07 12:15:00,224.72,224.85,224.56,224.82,6100.0,224.72,224.85,224.56,224.82,6100.0
2015-01-07 12:20:00,224.81,225.06,224.66,224.94,9900.0,224.81,225.06,224.66,224.94,9900.0
2015-01-07 12:25:00,225.0,225.3,224.82,225.29,37100.0,225.0,225.3,224.82,225.29,37100.0
2015-01-07 12:30:00,225.31,225.42,224.57,224.66,18000.0,225.31,225.42,224.57,224.66,18000.0
2015-01-07 12:35:00,224.65,224.66,224.0,224.45,13300.0,224.65,224.66,224.0,224.45,13300.0
2015-01-07 12:40:00,224.43,224.88,224.25,224.88,9100.0,224.43,224.88,224.25,224.88,9100.0
2015-01-07 12:45:00,224.93,225.11,224.57,224.8,34400.0,224.93,225.11,224.57,224.8,34400.0
2015-01-07 12:50:00,224.84,224.92,224.45,224.68,16200.0,224.84,224.92,224.45,224.68,16200.0
2015-01-07 12:55:00,224.74,224.9,224.68,224.89,13500.0,224.74,224.9,224.68,224.89,13500.0
2015-01-07 13:00:00,225.0,225.08,224.57,224.58,11000.0,225.0,225.08,224.57,224.58,11000.0
2015-01-07 13:05:00,224.69,225.0,224.64,224.72,7400.0,224.69,225.0,224.64,224.72,7400.0
2015-01-07 13:10:00,224.67,225.18,224.62,225.12,14700.0,224.67,225.18,224.62,225.12,14700.0
2015-01-07 13:15:00,225.18,225.71,225.18,225.28,22600.0,225.18,225.71,225.18,225.28,22600.0
2015-01-07 13:20:00,225.39,225.39,224.53,224.6,13500.0,225.39,225.39,224.53,224.6,13500.0
2015-01-07 13:25:00,224.56,225.0,224.34,224.71,10800.0,224.56,225.0,224.34,224.71,10800.0
2015-01-07 13:30:00,224.74,225.34,224.63,225.34,8900.0,224.74,225.34,224.63,225.34,8900.0
2015-01-07 13:35:00,225.32,225.42,225.0,225.05,10000.0,225.32,225.42,225.0,225.05,10000.0
2015-01-07 13:40:00,224.92,225.41,224.9,225.01,6400.0,224.92,225.41,224.9,225.01,6400.0
2015-01-07 13:45:00,224.96,225.41,224.96,225.2,9500.0,224.96,225.41,224.96,225.2,9500.0
2015-01-07 13:50:00,225.32,225.46,225.03,225.22,4300.0,225.32,225.46,225.03,225.22,4300.0
2015-01-07 13:55:00,225.29,225.36,225.0,225.03,15400.0,225.29,225.36,225.0,225.03,15400.0
2015-01-07 14:00:00,225.1,225.19,224.6,224.93,13800.0,225.1,225.19,224.6,224.93,13800.0
2015-01-07 14:05:00,224.74,224.93,224.59,224.93,14000.0,224.74,224.93,224.59,224.93,14000.0
2015-01-07 14:10:00,224.98,225.04,224.31,224.36,10400.0,224.98,225.04,224.31,224.36,10400.0
2015-01-07 14:15:00,224.39,224.5,224.0,224.11,12200.0,224.39,224.5,224.0,224.11,12200.0
2015-01-07 14:20:00,224.27,224.6,223.93,224.05,9600.0,224.27,224.6,223.93,224.05,9600.0
2015-01-07 14:25:00,224.19,224.68,224.19,224.47,5200.0,224.19,224.68,224.19,224.47,5200.0
2015-01-07 14:30:00,224.46,224.7,224.36,224.69,21600.0,224.46,224.7,224.36,224.69,21600.0
2015-01-07 14:35:00,224.68,225.0,224.49,224.62,18400.0,224.68,225.0,224.49,224.62,18400.0
2015-01-07 14:40:00,224.62,225.01,224.61,224.94,8900.0,224.62,225.01,224.61,224.94,8900.0
2015-01-07 14:45:00,224.9,225.18,224.76,224.9,7200.0,224.9,225.18,224.76,224.9,7200.0
2015-01-07 14:50:00,224.97,225.0,224.46,224.6,8200.0,224.97,225.0,224.46,224.6,8200.0
2015-01-07 14:55:00,224.58,224.9,224.28,224.35,8400.0,224.58,224.9,224.28,224.35,8400.0
2015-01-07 15:00:00,224.51,224.76,224.31,224.31,6600.0,224.51,224.76,224.31,224.31,6600.0
2015-01-07 15:05:00,224.35,224.94,224.35,224.73,12100.0,224.35,224.94,224.35,224.73,12100.0
2015-01-07 15:10:00,224.69,224.71,224.38,224.43,6300.0,224.69,224.71,224.38,224.43,6300.0
2015-01-07 15:15:00,224.34,224.83,224.21,224.71,11700.0,224.34,224.83,224.21,224.71,11700.0
2015-01-07 15:20:00,224.6,224.77,224.36,224.36,5700.0,224.6,224.77,224.36,224.36,5700.0
2015-01-07 15:25:00,224.34,224.6,224.21,224.43,10600.0,224.34,224.6,224.21,224.43,10600.0
2015-01-07 15:30:00,224.45,224.68,224.36,224.53,24800.0,224.45,224.68,224.36,224.53,24800.0
2015-01-07 15:35:00,224.5,224.58,224.42,224.49,11400.0,224.5,224.58,224.42,224.49,11400.0
2015-01-07 15:40:00,224.53,224.66,224.38,224.42,19800.0,224.53,224.66,224.38,224.42,19800.0
2015-01-07 15:45:00,224.42,224.49,224.02,224.09,35300.0,224.42,224.49,224.02,224.09,35300.0
2015-01-07 15:50:00,224.07,224.13,223.7,223.82,65300.0,224.07,224.13,223.7,223.82,65300.0
2015-01-07 15:55:00,223.87,224.53,223.75,224.36,91900.0,223.87,224.53,223.75,224.36,91900.0
2015-01-08 09:30:00,227.05,227.19,224.73,225.6,93200.0,227.05,227.19,224.73,225.6,93200.0
2015-01-08 09:35:00,225.6,226.24,224.74,225.43,64900.0,225.6,226.24,224.74,225.43,64900.0
2015-01-08 09:40:00,225.56,227.09,225.56,226.49,53300.0,225.56,227.09,225.56,226.49,53300.0
2015-01-08 09:45:00,226.56,227.65,226.56,227.14,51000.0,226.56,227.65,226.56,227.14,51000.0
2015-01-08 09:50:00,227.45,227.8,226.85,227.57,42800.0,227.45,227.8,226.85,227.57,42800.0
2015-01-08 09:55:00,227.53,228.5,227.45,228.49,56600.0,227.53,228.5,227.45,228.49,56600.0
2015-01-08 10:00:00,228.48,229.25,227.97,228.05,84500.0,228.48,229.25,227.97,228.05,84500.0
2015-01-08 10:05:00,228.08,229.44,228.08,229.44,44000.0,228.08,229.44,228.08,229.44,44000.0
2015-01-08 10:10:00,229.4,229.4,228.57,228.93,17800.0,229.4,229.4,228.57,228.93,17800.0
2015-01-08 10:15:00,228.98,228.99,228.42,228.65,20400.0,228.98,228.99,228.42,228.65,20400.0
2015-01-08 10:20:00,228.75,229.22,228.65,228.69,23500.0,228.75,229.22,228.65,228.69,23500.0
2015-01-08 10:25:00,228.8,228.91,228.33,228.45,25600.0,228.8,228.91,228.33,228.45,25600.0
2015-01-08 10:30:00,228.35,228.64,228.24,228.37,15900.0,228.35,228.64,228.24,228.37,15900.0
2015-01-08 10:35:00,228.35,228.83,228.23,228.54,25200.0,228.35,228.83,228.23,228.54,25200.0
2015-01-08 10:40:00,228.46,228.85,228.41,228.8,19100.0,228.46,228.85,228.41,228.8,19100.0
2015-01-08 10:45:00,228.8,229.0,228.71,228.84,28400.0,228.8,229.0,228.71,228.84,28400.0
2015-01-08 10:50:00,228.89,229.3,228.83,229.29,31600.0,228.89,229.3,228.83,229.29,31600.0
2015-01-08 10:55:00,229.32,230.09,229.27,230.09,69800.0,229.32,230.09,229.27,230.09,69800.0
2015-01-08 11:00:00,230.1,230.55,229.84,229.88,49700.0,230.1,230.55,229.84,229.88,49700.0
2015-01-08 11:05:00,229.92,230.43,229.83,230.32,36300.0,229.92,230.43,229.83,230.32,36300.0
2015-01-08 11:10:00,230.36,231.0,230.3,230.94,59800.0,230.36,231.0,230.3,230.94,59800.0
2015-01-08 11:15:00,230.94,231.34,230.35,230.37,83000.0,230.94,231.34,230.35,230.37,83000.0
2015-01-08 11:20:00,230.48,230.6,229.78,229.9,21800.0,230.48,230.6,229.78,229.9,21800.0
2015-01-08 11:25:00,229.87,230.0,229.24,229.24,32200.0,229.87,230.0,229.24,229.24,32200.0
2015-01-08 11:30:00,229.37,230.49,229.36,230.4,31700.0,229.37,230.49,229.36,230.4,31700.0
2015-01-08 11:35:00,230.44,230.7,230.23,230.53,12700.0,230.44,230.7,230.23,230.53,12700.0
2015-01-08 11:40:00,230.51,230.71,230.3,230.71,12800.0,230.51,230.71,230.3,230.71,12800.0
2015-01-08 11:45:00,230.64,230.76,230.41,230.5,11500.0,230.64,230.76,230.41,230.5,11500.0
2015-01-08 11:50:00,230.6,230.95,230.52,230.87,19400.0,230.6,230.95,230.52,230.87,19400.0
2015-01-08 11:55:00,230.96,230.96,230.69,230.94,12300.0,230.96,230.96,230.69,230.94,12300.0
2015-01-08 12:00:00,230.94,230.94,230.6,230.75,9500.0,230.94,230.94,230.6,230.75,9500.0
2015-01-08 12:05:00,230.68,231.0,230.6,230.94,22000.0,230.68,231.0,230.6,230.94,22000.0
2015-01-08 12:10:00,230.9,231.0,230.67,230.85,14800.0,230.9,231.0,230.67,230.85,14800.0
2015-01-08 12:15:00,230.84,231.29,230.77,231.29,11900.0,230.84,231.29,230.77,231.29,11900.0
2015-01-08 12:20:00,231.3,231.4,231.07,231.35,13900.0,231.3,231.4,231.07,231.35,13900.0
2015-01-08 12:25:00,231.39,231.4,231.23,231.34,11700.0,231.39,231.4,231.23,231.34,11700.0
2015-01-08 12:30:00,231.3,231.41,230.78,230.86,18400.0,231.3,231.41,230.78,230.86,18400.0
2015-01-08 12:35:00,230.84,231.02,230.78,231.02,5800.0,230.84,231.02,230.78,231.02,5800.0
2015-01-08 12:40:00,231.1,231.44,231.1,231.44,22400.0,231.1,231.44,231.1,231.44,22400.0
2015-01-08 12:45:00,231.43,231.59,231.4,231.4,19900.0,231.43,231.59,231.4,231.4,19900.0
2015-01-08 12:50:00,231.4,231.74,231.4,231.71,17800.0,231.4,231.74,231.4,231.71,17800.0
2015-01-08 12:55:00,231.71,231.88,231.61,231.8,13200.0,231.71,231.88,231.61,231.8,13200.0
2015-01-08 13:00:00,231.8,231.97,231.51,231.74,35100.0,231.8,231.97,231.51,231.74,35100.0
2015-01-08 13:05:00,231.72,232.14,231.57,231.57,32900.0,231.72,232.14,231.57,231.57,32900.0
2015-01-08 13:10:00,231.57,231.76,231.34,231.44,24000.0,231.57,231.76,231.34,231.44,24000.0
2015-01-08 13:15:00,231.61,231.61,230.82,231.14,26500.0,231.61,231.61,230.82,231.14,26500.0
2015-01-08 13:20:00,231.02,231.2,230.95,230.98,20000.0,231.02,231.2,230.95,230.98,20000.0
2015-01-08 13:25:00,230.95,231.09,230.85,230.96,14800.0,230.95,231.09,230.85,230.96,14800.0
2015-01-08 13:30:00,230.94,231.16,230.8,231.06,23300.0,230.94,231.16,230.8,231.06,23300.0
2015-01-08 13:35:00,230.99,231.32,230.99,231.25,11100.0,230.99,231.32,230.99,231.25,11100.0
2015-01-08 13:40:00,231.32,231.44,231.24,231.43,9100.0,231.32,231.44,231.24,231.43,9100.0
2015-01-08 13:45:00,231.41,231.41,231.18,231.38,20600.0,231.41,231.41,231.18,231.38,20600.0
2015-01-08 13:50:00,231.38,231.38,230.72,230.8,30800.0,231.38,231.38,230.72,230.8,30800.0
2015-01-08 13:55:00,230.87,230.87,229.37,229.53,41500.0,230.87,230.87,229.37,229.53,41500.0
2015-01-08 14:00:00,229.63,229.89,229.41,229.87,14500.0,229.63,229.89,229.41,229.87,14500.0
2015-01-08 14:05:00,229.88,230.33,229.88,230.04,17700.0,229.88,230.33,229.88,230.04,17700.0
2015-01-08 14:10:00,230.04,230.09,229.25,229.47,17700.0,230.04,230.09,229.25,229.47,17700.0
2015-01-08 14:15:00,229.48,230.08,229.47,229.92,8600.0,229.48,230.08,229.47,229.92,8600.0
2015-01-08 14:20:00,229.99,230.38,229.91,230.1,9500.0,229.99,230.38,229.91,230.1,9500.0
2015-01-08 14:25:00,230.06,230.29,230.02,230.29,5500.0,230.06,230.29,230.02,230.29,5500.0
2015-01-08 14:30:00,230.23,230.29,230.05,230.13,6900.0,230.23,230.29,230.05,230.13,6900.0
2015-01-08 14:35:00,230.01,230.01,229.5,229.6,13500.0,230.01,230.01,229.5,229.6,13500.0
2015-01-08 14:40:00,229.6,229.84,229.44,229.46,10800.0,229.6,229.84,229.44,229.46,10800.0
2015-01-08 14:45:00,229.46,229.96,229.41,229.96,13500.0,229.46,229.96,229.41,229.96,13500.0
2015-01-08 14:50:00,230.0,230.05,229.56,229.56,8300.0,230.0,230.05,229.56,229.56,8300.0
2015-01-08 14:55:00,229.72,229.76,229.53,229.76,5400.0,229.72,229.76,229.53,229.76,5400.0
2015-01-08 15:00:00,229.7,229.9,229.44,229.61,17300.0,229.7,229.9,229.44,229.61,17300.0
2015-01-08 15:05:00,229.55,229.55,229.05,229.32,29300.0,229.55,229.55,229.05,229.32,29300.0
2015-01-08 15:10:00,229.33,229.68,229.33,229.52,17300.0,229.33,229.68,229.33,229.52,17300.0
2015-01-08 15:15:00,229.52,229.68,229.44,229.57,6400.0,229.52,229.68,229.44,229.57,6400.0
2015-01-08 15:20:00,229.63,229.78,229.41,229.5,12600.0,229.63,229.78,229.41,229.5,12600.0
2015-01-08 15:25:00,229.54,229.66,229.09,229.37,15400.0,229.54,229.66,229.09,229.37,15400.0
2015-01-08 15:30:00,229.44,229.45,229.03,229.04,15000.0,229.44,229.45,229.03,229.04,15000.0
2015-01-08 15:35:00,229.12,229.38,229.07,229.07,11800.0,229.12,229.38,229.07,229.07,11800.0
2015-01-08 15:40:00,229.1,229.11,228.57,228.6,39500.0,229.1,229.11,228.57,228.6,39500.0
2015-01-08 15:45:00,228.65,229.14,228.33,229.13,64900.0,228.65,229.14,228.33,229.13,64900.0
2015-01-08 15:50:00,229.15,229.4,228.86,228.99,61300.0,229.15,229.4,228.86,228.99,61300.0
2015-01-08 15:55:00,229.03,229.21,228.9,229.08,83500.0,229.03,229.21,228.9,229.08,83500.0
2015-01-09 09:30:00,230.13,230.98,229.51,230.22,170800.0,230.13,230.98,229.51,230.22,170800.0
2015-01-09 09:35:00,230.83,231.78,230.03,231.78,54700.0,230.83,231.78,230.03,231.78,54700.0
2015-01-09 09:40:00,231.78,232.99,231.45,231.52,94100.0,231.78,232.99,231.45,231.52,94100.0
2015-01-09 09:45:00,231.61,231.83,230.17,230.22,31100.0,231.61,231.83,230.17,230.22,31100.0
2015-01-09 09:50:00,230.34,231.08,229.68,230.04,43000.0,230.34,231.08,229.68,230.04,43000.0
2015-01-09 09:55:00,230.04,230.13,228.82,228.98,53700.0,230.04,230.13,228.82,228.98,53700.0
2015-01-09 10:00:00,228.98,230.65,228.66,229.51,68100.0,228.98,230.65,228.66,229.51,68100.0
2015-01-09 10:05:00,229.27,230.09,229.16,230.09,18900.0,229.27,230.09,229.16,230.09,18900.0
2015-01-09 10:10:00,230.09,230.09,229.13,229.14,29300.0,230.09,230.09,229.13,229.14,29300.0
2015-01-09 10:15:00,229.3,229.71,229.01,229.53,29500.0,229.3,229.71,229.01,229.53,29500.0
2015-01-09 10:20:00,229.46,229.85,229.35,229.45,17400.0,229.46,229.85,229.35,229.45,17400.0
2015-01-09 10:25:00,229.34,229.56,228.28,228.47,29700.0,229.34,229.56,228.28,228.47,29700.0
2015-01-09 10:30:00,228.46,228.88,228.15,228.74,32600.0,228.46,228.88,228.15,228.74,32600.0
2015-01-09 10:35:00,228.74,229.02,228.51,228.89,18500.0,228.74,229.02,228.51,228.89,18500.0
2015-01-09 10:40:00,228.83,228.86,228.05,228.08,23900.0,228.83,228.86,228.05,228.08,23900.0
2015-01-09 10:45:00,228.22,228.58,228.03,228.18,25400.0,228.22,228.58,228.03,228.18,25400.0
2015-01-09 10:50:00,228.15,228.87,228.1,228.5,10000.0,228.15,228.87,228.1,228.5,10000.0
2015-01-09 10:55:00,228.57,228.87,228.42,228.56,11800.0,228.57,228.87,228.42,228.56,11800.0
2015-01-09 11:00:00,228.5,228.51,228.0,228.34,16200.0,228.5,228.51,228.0,228.34,16200.0
2015-01-09 11:05:00,228.31,228.58,227.91,228.04,33300.0,228.31,228.58,227.91,228.04,33300.0
2015-01-09 11:10:00,227.92,227.96,227.32,227.49,40600.0,227.92,227.96,227.32,227.49,40600.0
2015-01-09 11:15:00,227.49,228.04,227.49,228.04,10400.0,227.49,228.04,227.49,228.04,10400.0
2015-01-09 11:20:00,227.85,228.31,227.78,228.24,14600.0,227.85,228.31,227.78,228.24,14600.0
2015-01-09 11:25:00,228.12,228.65,227.97,228.65,6600.0,228.12,228.65,227.97,228.65,6600.0
2015-01-09 11:30:00,228.43,229.29,228.28,229.03,36300.0,228.43,229.29,228.28,229.03,36300.0
2015-01-09 11:35:00,228.95,229.2,228.75,228.91,23500.0,228.95,229.2,228.75,228.91,23500.0
2015-01-09 11:40:00,228.93,229.55,228.87,229.55,22000.0,228.93,229.55,228.87,229.55,22000.0
2015-01-09 11:45:00,229.52,229.9,229.45,229.64,16900.0,229.52,229.9,229.45,229.64,16900.0
2015-01-09 11:50:00,229.64,230.15,229.22,230.15,42800.0,229.64,230.15,229.22,230.15,42800.0
2015-01-09 11:55:00,230.09,230.26,229.73,230.0,19300.0,230.09,230.26,229.73,230.0,19300.0
2015-01-09 12:00:00,229.99,230.48,229.96,230.34,12200.0,229.99,230.48,229.96,230.34,12200.0
2015-01-09 12:05:00,230.32,230.32,230.07,230.27,8700.0,230.32,230.32,230.07,230.27,8700.0
2015-01-09 12:10:00,230.04,230.42,229.96,230.3,9900.0,230.04,230.42,229.96,230.3,9900.0
2015-01-09 12:15:00,230.25,230.27,229.89,230.03,11300.0,230.25,230.27,229.89,230.03,11300.0
2015-01-09 12:20:00,229.9,229.9,229.32,229.4,6100.0,229.9,229.9,229.32,229.4,6100.0
2015-01-09 12:25:00,229.46,229.5,229.18,229.4,12800.0,229.46,229.5,229.18,229.4,12800.0
2015-01-09 12:30:00,229.55,229.69,229.14,229.14,6400.0,229.55,229.69,229.14,229.14,6400.0
2015-01-09 12:35:00,229.22,229.55,229.2,229.5,7800.0,229.22,229.55,229.2,229.5,7800.0
2015-01-09 12:40:00,229.41,229.6,229.41,229.54,4000.0,229.41,229.6,229.41,229.54,4000.0
2015-01-09 12:45:00,229.44,229.65,229.36,229.44,6400.0,229.44,229.65,229.36,229.44,6400.0
2015-01-09 12:50:00,229.54,229.56,229.01,229.11,18700.0,229.54,229.56,229.01,229.11,18700.0
2015-01-09 12:55:00,229.1,229.1,228.68,228.68,9100.0,229.1,229.1,228.68,228.68,9100.0
2015-01-09 13:00:00,228.68,228.83,228.48,228.5,6300.0,228.68,228.83,228.48,228.5,6300.0
2015-01-09 13:05:00,228.54,228.58,227.63,228.2,50400.0,228.54,228.58,227.63,228.2,50400.0
2015-01-09 13:10:00,228.26,228.9,228.26,228.73,14700.0,228.26,228.9,228.26,228.73,14700.0
2015-01-09 13:15:00,228.83,229.02,228.6,228.63,21500.0,228.83,229.02,228.6,228.63,21500.0
2015-01-09 13:20:00,228.79,228.79,228.5,228.5,8200.0,228.79,228.79,228.5,228.5,8200.0
2015-01-09 13:25:00,228.61,228.72,228.43,228.69,16900.0,228.61,228.72,228.43,228.69,16900.0
2015-01-09 13:30:00,228.75,229.12,228.75,229.03,4500.0,228.75,229.12,228.75,229.03,4500.0
2015-01-09 13:35:00,228.94,228.94,228.55,228.6,6900.0,228.94,228.94,228.55,228.6,6900.0
2015-01-09 13:40:00,228.67,228.78,228.48,228.5,3100.0,228.67,228.78,228.48,228.5,3100.0
2015-01-09 13:45:00,228.57,228.92,228.52,228.79,4300.0,228.57,228.92,228.52,228.79,4300.0
2015-01-09 13:50:00,228.95,229.07,228.75,228.81,6400.0,228.95,229.07,228.75,228.81,6400.0
2015-01-09 13:55:00,228.67,228.67,228.46,228.63,10000.0,228.67,228.67,228.46,228.63,10000.0
2015-01-09 14:00:00,228.54,228.58,228.06,228.24,16200.0,228.54,228.58,228.06,228.24,16200.0
2015-01-09 14:05:00,228.22,228.44,228.07,228.27,11500.0,228.22,228.44,228.07,228.27,11500.0
2015-01-09 14:10:00,228.28,228.31,228.09,228.09,5500.0,228.28,228.31,228.09,228.09,5500.0
2015-01-09 14:15:00,228.01,228.06,227.87,227.98,10000.0,228.01,228.06,227.87,227.98,10000.0
2015-01-09 14:20:00,227.92,228.06,227.8,228.01,9500.0,227.92,228.06,227.8,228.01,9500.0
2015-01-09 14:25:00,228.02,228.21,227.91,228.04,14200.0,228.02,228.21,227.91,228.04,14200.0
2015-01-09 14:30:00,228.14,228.18,227.92,227.92,6500.0,228.14,228.18,227.92,227.92,6500.0
2015-01-09 14:35:00,227.94,228.39,227.87,228.35,17300.0,227.94,228.39,227.87,228.35,17300.0
2015-01-09 14:40:00,228.4,228.45,228.25,228.37,13000.0,228.4,228.45,228.25,228.37,13000.0
2015-01-09 14:45:00,228.29,228.37,228.05,228.05,17900.0,228.29,228.37,228.05,228.05,17900.0
2015-01-09 14:50:00,228.04,228.34,228.01,228.07,11900.0,228.04,228.34,228.01,228.07,11900.0
2015-01-09 14:55:00,228.1,228.12,227.9,228.0,15500.0,228.1,228.12,227.9,228.0,15500.0
2015-01-09 15:00:00,228.01,228.14,227.9,228.02,26200.0,228.01,228.14,227.9,228.02,26200.0
2015-01-09 15:05:00,227.91,228.0,227.84,227.9,22400.0,227.91,228.0,227.84,227.9,22400.0
2015-01-09 15:10:00,227.95,228.32,227.95,228.29,31700.0,227.95,228.32,227.95,228.29,31700.0
2015-01-09 15:15:00,228.26,228.31,227.76,227.76,16100.0,228.26,228.31,227.76,227.76,16100.0
2015-01-09 15:20:00,227.84,227.97,227.67,227.75,12400.0,227.84,227.97,227.67,227.75,12400.0
2015-01-09 15:25:00,227.68,227.85,227.41,227.54,20000.0,227.68,227.85,227.41,227.54,20000.0
2015-01-09 15:30:00,227.53,227.63,227.11,227.45,35500.0,227.53,227.63,227.11,227.45,35500.0
2015-01-09 15:35:00,227.45,227.51,227.28,227.43,23200.0,227.45,227.51,227.28,227.43,23200.0
2015-01-09 15:40:00,227.47,227.73,227.33,227.72,36100.0,227.47,227.73,227.33,227.72,36100.0
2015-01-09 15:45:00,227.72,227.77,227.5,227.68,42100.0,227.72,227.77,227.5,227.68,42100.0
2015-01-09 15:50:00,227.64,227.64,227.23,227.25,61800.0,227.64,227.64,227.23,227.25,61800.0
2015-01-09 15:55:00,227.25,227.45,226.85,226.9,128500.0,227.25,227.45,226.85,226.9,128500.0
2015-01-12 09:30:00,226.1,226.5,225.11,225.11,57800.0,226.1,226.5,225.11,225.11,57800.0
2015-01-12 09:35:00,225.29,225.5,224.19,225.22,102000.0,225.29,225.5,224.19,225.22,102000.0
2015-01-12 09:40:00,225.25,225.6,224.17,225.34,62400.0,225.25,225.6,224.17,225.34,62400.0
2015-01-12 09:45:00,225.43,225.66,224.26,224.38,26300.0,225.43,225.66,224.26,224.38,26300.0
2015-01-12 09:50:00,224.36,224.36,221.92,222.72,119500.0,224.36,224.36,221.92,222.72,119500.0
2015-01-12 09:55:00,222.49,222.98,222.1,222.78,51100.0,222.49,222.98,222.1,222.78,51100.0
2015-01-12 10:00:00,222.79,223.05,222.15,222.78,58400.0,222.79,223.05,222.15,222.78,58400.0
2015-01-12 10:05:00,222.77,223.49,222.58,223.27,26000.0,222.77,223.49,222.58,223.27,26000.0
2015-01-12 10:10:00,223.26,223.69,222.93,223.45,61300.0,223.26,223.69,222.93,223.45,61300.0
2015-01-12 10:15:00,223.6,224.0,223.38,224.0,26000.0,223.6,224.0,223.38,224.0,26000.0
2015-01-12 10:20:00,223.95,224.09,223.64,223.75,26600.0,223.95,224.09,223.64,223.75,26600.0
2015-01-12 10:25:00,223.83,224.19,222.92,223.25,24600.0,223.83,224.19,222.92,223.25,24600.0
2015-01-12 10:30:00,223.16,224.15,223.16,224.01,27400.0,223.16,224.15,223.16,224.01,27400.0
2015-01-12 10:35:00,224.15,224.27,223.61,223.7,18700.0,224.15,224.27,223.61,223.7,18700.0
2015-01-12 10:40:00,223.83,224.27,223.73,223.95,11800.0,223.83,224.27,223.73,223.95,11800.0
2015-01-12 10:45:00,224.17,224.22,223.39,223.55,30400.0,224.17,224.22,223.39,223.55,30400.0
2015-01-12 10:50:00,223.42,223.72,223.22,223.25,11000.0,223.42,223.72,223.22,223.25,11000.0
2015-01-12 10:55:00,223.3,223.57,223.29,223.41,12300.0,223.3,223.57,223.29,223.41,12300.0
2015-01-12 11:00:00,223.57,223.62,223.27,223.44,14100.0,223.57,223.62,223.27,223.44,14100.0
2015-01-12 11:05:00,223.4,223.57,223.22,223.32,33400.0,223.4,223.57,223.22,223.32,33400.0
2015-01-12 11:10:00,223.38,223.55,223.15,223.15,15700.0,223.38,223.55,223.15,223.15,15700.0
2015-01-12 11:15:00,223.18,223.6,223.15,223.59,12100.0,223.18,223.6,223.15,223.59,12100.0
2015-01-12 11:20:00,223.67,223.9,223.44,223.62,22900.0,223.67,223.9,223.44,223.62,22900.0
2015-01-12 11:25:00,223.71,223.98,223.64,223.78,5900.0,223.71,223.98,223.64,223.78,5900.0
2015-01-12 11:30:00,223.84,224.08,223.55,223.61,28000.0,223.84,224.08,223.55,223.61,28000.0
2015-01-12 11:35:00,223.58,223.91,223.58,223.83,6800.0,223.58,223.91,223.58,223.83,6800.0
2015-01-12 11:40:00,223.7,223.78,223.56,223.56,3600.0,223.7,223.78,223.56,223.56,3600.0
2015-01-12 11:45:00,223.71,223.72,223.3,223.41,4100.0,223.71,223.72,223.3,223.41,4100.0
2015-01-12 11:50:00,223.48,223.57,223.28,223.4,3800.0,223.48,223.57,223.28,223.4,3800.0
2015-01-12 11:55:00,223.5,223.93,223.42,223.79,6600.0,223.5,223.93,223.42,223.79,6600.0
2015-01-12 12:00:00,223.74,224.02,223.66,223.88,5900.0,223.74,224.02,223.66,223.88,5900.0
2015-01-12 12:05:00,223.8,223.84,223.15,223.22,6400.0,223.8,223.84,223.15,223.22,6400.0
2015-01-12 12:10:00,223.16,223.35,223.11,223.24,10300.0,223.16,223.35,223.11,223.24,10300.0
2015-01-12 12:15:00,223.29,223.78,223.14,223.78,4200.0,223.29,223.78,223.14,223.78,4200.0
2015-01-12 12:20:00,223.83,223.95,223.7,223.86,35700.0,223.83,223.95,223.7,223.86,35700.0
2015-01-12 12:25:00,223.88,223.88,223.45,223.69,3800.0,223.88,223.88,223.45,223.69,3800.0
2015-01-12 12:30:00,223.88,224.0,223.61,223.67,21600.0,223.88,224.0,223.61,223.67,21600.0
2015-01-12 12:35:00,223.66,223.73,223.44,223.46,21800.0,223.66,223.73,223.44,223.46,21800.0
2015-01-12 12:40:00,223.42,223.42,223.01,223.15,8900.0,223.42,223.42,223.01,223.15,8900.0
2015-01-12 12:45:00,223.06,223.32,222.9,222.9,7400.0,223.06,223.32,222.9,222.9,7400.0
2015-01-12 12:50:00,222.86,223.21,222.75,222.96,11400.0,222.86,223.21,222.75,222.96,11400.0
2015-01-12 12:55:00,222.94,223.38,222.81,223.25,12800.0,222.94,223.38,222.81,223.25,12800.0
2015-01-12 13:00:00,223.26,223.39,223.14,223.14,7500.0,223.26,223.39,223.14,223.14,7500.0
2015-01-12 13:05:00,223.2,223.2,222.6,222.6,8600.0,223.2,223.2,222.6,222.6,8600.0
2015-01-12 13:10:00,222.55,222.81,222.5,222.81,21800.0,222.55,222.81,222.5,222.81,21800.0
2015-01-12 13:15:00,222.79,223.01,222.47,222.48,8100.0,222.79,223.01,222.47,222.48,8100.0
2015-01-12 13:20:00,222.44,222.63,222.22,222.33,12900.0,222.44,222.63,222.22,222.33,12900.0
2015-01-12 13:25:00,222.3,222.74,222.23,222.23,22900.0,222.3,222.74,222.23,222.23,22900.0
2015-01-12 13:30:00,222.24,222.4,221.79,221.87,34400.0,222.24,222.4,221.79,221.87,34400.0
2015-01-12 13:35:00,221.84,221.95,221.78,221.86,21000.0,221.84,221.95,221.78,221.86,21000.0
2015-01-12 13:40:00,221.8,221.88,221.65,221.65,27200.0,221.8,221.88,221.65,221.65,27200.0
2015-01-12 13:45:00,221.67,221.94,221.24,221.37,118600.0,221.67,221.94,221.24,221.37,118600.0
2015-01-12 13:50:00,221.39,221.59,221.03,221.38,108100.0,221.39,221.59,221.03,221.38,108100.0
2015-01-12 13:55:00,221.44,221.56,221.01,221.24,67900.0,221.44,221.56,221.01,221.24,67900.0
2015-01-12 14:00:00,221.18,221.33,220.09,220.38,115700.0,221.18,221.33,220.09,220.38,115700.0
2015-01-12 14:05:00,220.38,220.47,220.0,220.47,95300.0,220.38,220.47,220.0,220.47,95300.0
2015-01-12 14:10:00,220.37,221.29,220.25,220.9,42500.0,220.37,221.29,220.25,220.9,42500.0
2015-01-12 14:15:00,221.04,221.81,221.0,221.26,55600.0,221.04,221.81,221.0,221.26,55600.0
2015-01-12 14:20:00,221.21,221.34,220.87,221.05,20600.0,221.21,221.34,220.87,221.05,20600.0
2015-01-12 14:25:00,221.12,221.4,220.87,221.03,16000.0,221.12,221.4,220.87,221.03,16000.0
2015-01-12 14:30:00,221.01,221.04,220.76,220.95,14300.0,221.01,221.04,220.76,220.95,14300.0
2015-01-12 14:35:00,220.91,220.93,220.5,220.62,13100.0,220.91,220.93,220.5,220.62,13100.0
2015-01-12 14:40:00,220.62,220.96,220.51,220.61,21000.0,220.62,220.96,220.51,220.61,21000.0
2015-01-12 14:45:00,220.61,221.21,220.55,221.17,26300.0,220.61,221.21,220.55,221.17,26300.0
2015-01-12 14:50:00,221.26,221.38,220.71,220.71,12200.0,221.26,221.38,220.71,220.71,12200.0
2015-01-12 14:55:00,220.67,220.97,220.48,220.97,32200.0,220.67,220.97,220.48,220.97,32200.0
2015-01-12 15:00:00,221.1,221.15,220.98,221.05,12400.0,221.1,221.15,220.98,221.05,12400.0
2015-01-12 15:05:00,221.06,221.11,220.8,220.96,17000.0,221.06,221.11,220.8,220.96,17000.0
2015-01-12 15:10:00,221.02,221.47,220.95,221.44,25100.0,221.02,221.47,220.95,221.44,25100.0
2015-01-12 15:15:00,221.34,221.7,221.34,221.39,18100.0,221.34,221.7,221.34,221.39,18100.0
2015-01-12 15:20:00,221.37,221.58,221.16,221.38,22300.0,221.37,221.58,221.16,221.38,22300.0
2015-01-12 15:25:00,221.3,221.38,220.79,221.01,48700.0,221.3,221.38,220.79,221.01,48700.0
2015-01-12 15:30:00,221.01,221.15,220.59,220.7,22300.0,221.01,221.15,220.59,220.7,22300.0
2015-01-12 15:35:00,220.65,220.97,220.53,220.96,24500.0,220.65,220.97,220.53,220.96,24500.0
2015-01-12 15:40:00,220.97,221.39,220.97,221.33,19900.0,220.97,221.39,220.97,221.33,19900.0
2015-01-12 15:45:00,221.33,221.5,221.0,221.27,140100.0,221.33,221.5,221.0,221.27,140100.0
2015-01-12 15:50:00,221.33,221.34,220.43,220.54,190200.0,221.33,221.34,220.43,220.54,190200.0
2015-01-12 15:55:00,220.56,220.89,220.3,220.89,114600.0,220.56,220.89,220.3,220.89,114600.0
2015-01-13 09:30:00,223.61,223.98,222.75,223.89,152700.0,223.61,223.98,222.75,223.89,152700.0
2015-01-13 09:35:00,223.69,224.5,223.63,223.9,107300.0,223.69,224.5,223.63,223.9,107300.0
2015-01-13 09:40:00,224.19,224.3,223.72,223.91,67800.0,224.19,224.3,223.72,223.91,67800.0
2015-01-13 09:45:00,223.98,224.3,223.45,224.0,36300.0,223.98,224.3,223.45,224.0,36300.0
2015-01-13 09:50:00,224.07,224.25,223.62,224.07,59700.0,224.07,224.25,223.62,224.07,59700.0
2015-01-13 09:55:00,223.98,224.07,223.51,223.82,69300.0,223.98,224.07,223.51,223.82,69300.0
2015-01-13 10:00:00,223.89,224.1,223.49,223.88,49400.0,223.89,224.1,223.49,223.88,49400.0
2015-01-13 10:05:00,223.94,224.04,223.55,223.87,60500.0,223.94,224.04,223.55,223.87,60500.0
2015-01-13 10:10:00,223.88,223.93,223.58,223.74,60400.0,223.88,223.93,223.58,223.74,60400.0
2015-01-13 10:15:00,223.79,223.95,223.62,223.74,65500.0,223.79,223.95,223.62,223.74,65500.0
2015-01-13 10:20:00,223.77,223.9,223.52,223.64,51400.0,223.77,223.9,223.52,223.64,51400.0
2015-01-13 10:25:00,223.67,223.8,223.42,223.69,26600.0,223.67,223.8,223.42,223.69,26600.0
2015-01-13 10:30:00,223.71,223.96,223.58,223.72,50400.0,223.71,223.96,223.58,223.72,50400.0
2015-01-13 10:35:00,223.84,223.85,223.62,223.7,47200.0,223.84,223.85,223.62,223.7,47200.0
2015-01-13 10:40:00,223.69,223.87,223.66,223.72,33900.0,223.69,223.87,223.66,223.72,33900.0
2015-01-13 10:45:00,223.73,223.89,223.63,223.74,49500.0,223.73,223.89,223.63,223.74,49500.0
2015-01-13 10:50:00,223.77,223.9,223.59,223.59,28600.0,223.77,223.9,223.59,223.59,28600.0
2015-01-13 10:55:00,223.7,223.9,223.65,223.82,23200.0,223.7,223.9,223.65,223.82,23200.0
2015-01-13 11:00:00,223.82,223.94,223.73,223.9,23100.0,223.82,223.94,223.73,223.9,23100.0
2015-01-13 11:05:00,223.85,223.93,223.73,223.82,33000.0,223.85,223.93,223.73,223.82,33000.0
2015-01-13 11:10:00,223.85,223.9,223.77,223.89,25700.0,223.85,223.9,223.77,223.89,25700.0
2015-01-13 11:15:00,223.93,223.93,223.77,223.89,43100.0,223.93,223.93,223.77,223.89,43100.0
2015-01-13 11:20:00,223.89,224.22,223.72,223.9,80300.0,223.89,224.22,223.72,223.9,80300.0
2015-01-13 11:25:00,223.87,224.0,223.75,223.91,52500.0,223.87,224.0,223.75,223.91,52500.0
2015-01-13 11:30:00,223.92,224.07,223.65,223.74,71900.0,223.92,224.07,223.65,223.74,71900.0
2015-01-13 11:35:00,223.8,223.95,223.75,223.95,10800.0,223.8,223.95,223.75,223.95,10800.0
2015-01-13 11:40:00,223.88,223.96,223.42,223.53,38600.0,223.88,223.96,223.42,223.53,38600.0
2015-01-13 11:45:00,223.5,223.58,223.26,223.39,8000.0,223.5,223.58,223.26,223.39,8000.0
2015-01-13 11:50:00,223.37,223.38,223.11,223.14,6000.0,223.37,223.38,223.11,223.14,6000.0
2015-01-13 11:55:00,223.09,223.16,222.85,223.11,20200.0,223.09,223.16,222.85,223.11,20200.0
2015-01-13 12:00:00,223.0,223.1,222.6,222.87,13300.0,223.0,223.1,222.6,222.87,13300.0
2015-01-13 12:05:00,222.82,222.82,222.51,222.82,6200.0,222.82,222.82,222.51,222.82,6200.0
2015-01-13 12:10:00,222.71,222.91,222.5,222.82,8800.0,222.71,222.91,222.5,222.82,8800.0
2015-01-13 12:15:00,222.82,223.0,222.75,222.85,10900.0,222.82,223.0,222.75,222.85,10900.0
2015-01-13 12:20:00,222.84,222.87,222.3,222.38,10400.0,222.84,222.87,222.3,222.38,10400.0
2015-01-13 12:25:00,222.5,222.82,222.41,222.69,5300.0,222.5,222.82,222.41,222.69,5300.0
2015-01-13 12:30:00,222.6,222.64,222.27,222.27,22300.0,222.6,222.64,222.27,222.27,22300.0
2015-01-13 12:35:00,222.28,222.42,222.06,222.42,21900.0,222.28,222.42,222.06,222.42,21900.0
2015-01-13 12:40:00,222.36,222.39,221.88,222.26,11700.0,222.36,222.39,221.88,222.26,11700.0
2015-01-13 12:45:00,222.25,222.65,222.12,222.6,10700.0,222.25,222.65,222.12,222.6,10700.0
2015-01-13 12:50:00,222.58,222.91,222.58,222.77,15900.0,222.58,222.91,222.58,222.77,15900.0
2015-01-13 12:55:00,222.8,222.82,222.66,222.82,3100.0,222.8,222.82,222.66,222.82,3100.0
2015-01-13 13:00:00,222.88,223.08,222.85,223.01,10800.0,222.88,223.08,222.85,223.01,10800.0
2015-01-13 13:05:00,222.99,223.12,222.8,222.8,7200.0,222.99,223.12,222.8,222.8,7200.0
2015-01-13 13:10:00,222.62,222.85,222.62,222.85,1600.0,222.62,222.85,222.62,222.85,1600.0
2015-01-13 13:15:00,222.85,222.85,222.12,222.19,8200.0,222.85,222.85,222.12,222.19,8200.0
2015-01-13 13:20:00,222.27,222.27,221.23,221.42,11500.0,222.27,222.27,221.23,221.42,11500.0
2015-01-13 13:25:00,221.49,221.62,220.9,221.2,13100.0,221.49,221.62,220.9,221.2,13100.0
2015-01-13 13:30:00,221.11,221.16,220.34,220.61,18800.0,221.11,221.16,220.34,220.61,18800.0
2015-01-13 13:35:00,220.73,221.49,220.65,221.15,46300.0,220.73,221.49,220.65,221.15,46300.0
2015-01-13 13:40:00,221.1,221.33,221.05,221.05,20800.0,221.1,221.33,221.05,221.05,20800.0
2015-01-13 13:45:00,221.05,221.1,220.39,220.59,27100.0,221.05,221.1,220.39,220.59,27100.0
2015-01-13 13:50:00,220.58,220.62,219.0,219.09,54600.0,220.58,220.62,219.0,219.09,54600.0
2015-01-13 13:55:00,219.11,220.27,219.11,219.92,29500.0,219.11,220.27,219.11,219.92,29500.0
2015-01-13 14:00:00,220.07,220.07,219.29,219.41,12800.0,220.07,220.07,219.29,219.41,12800.0
2015-01-13 14:05:00,219.58,219.58,218.46,218.63,50100.0,219.58,219.58,218.46,218.63,50100.0
2015-01-13 14:10:00,218.51,218.67,218.0,218.22,48600.0,218.51,218.67,218.0,218.22,48600.0
2015-01-13 14:15:00,218.21,218.85,218.0,218.65,11700.0,218.21,218.85,218.0,218.65,11700.0
2015-01-13 14:20:00,218.6,218.8,218.16,218.51,11900.0,218.6,218.8,218.16,218.51,11900.0
2015-01-13 14:25:00,218.49,219.47,218.49,219.34,12800.0,218.49,219.47,218.49,219.34,12800.0
2015-01-13 14:30:00,219.33,219.99,219.25,219.53,14100.0,219.33,219.99,219.25,219.53,14100.0
2015-01-13 14:35:00,219.53,220.06,219.53,220.01,9200.0,219.53,220.06,219.53,220.01,9200.0
2015-01-13 14:40:00,219.97,220.02,219.6,220.0,8200.0,219.97,220.02,219.6,220.0,8200.0
2015-01-13 14:45:00,219.94,220.12,219.74,219.84,9400.0,219.94,220.12,219.74,219.84,9400.0
2015-01-13 14:50:00,219.88,219.93,219.61,219.64,10600.0,219.88,219.93,219.61,219.64,10600.0
2015-01-13 14:55:00,219.69,219.76,219.2,219.2,18900.0,219.69,219.76,219.2,219.2,18900.0
2015-01-13 15:00:00,219.34,219.5,219.2,219.4,17600.0,219.34,219.5,219.2,219.4,17600.0
2015-01-13 15:05:00,219.4,219.4,219.01,219.07,25600.0,219.4,219.4,219.01,219.07,25600.0
2015-01-13 15:10:00,219.21,220.0,219.03,220.0,17100.0,219.21,220.0,219.03,220.0,17100.0
2015-01-13 15:15:00,219.93,220.56,219.91,220.0,16200.0,219.93,220.56,219.91,220.0,16200.0
2015-01-13 15:20:00,220.1,220.16,219.71,219.85,24100.0,220.1,220.16,219.71,219.85,24100.0
2015-01-13 15:25:00,219.85,219.89,218.81,218.9,80800.0,219.85,219.89,218.81,218.9,80800.0
2015-01-13 15:30:00,218.8,219.99,218.8,219.58,95000.0,218.8,219.99,218.8,219.58,95000.0
2015-01-13 15:35:00,219.76,220.32,219.65,220.31,33700.0,219.76,220.32,219.65,220.31,33700.0
2015-01-13 15:40:00,220.33,220.65,220.08,220.2,23300.0,220.33,220.65,220.08,220.2,23300.0
2015-01-13 15:45:00,220.22,220.25,219.93,220.0,21400.0,220.22,220.25,219.93,220.0,21400.0
2015-01-13 15:50:00,220.02,220.21,219.47,219.56,37600.0,220.02,220.21,219.47,219.56,37600.0
2015-01-13 15:55:00,219.59,219.99,219.25,219.6,93200.0,219.59,219.99,219.25,219.6,93200.0
2015-01-14 09:30:00,217.34,217.36,216.0,216.26,136500.0,217.34,217.36,216.0,216.26,136500.0
2015-01-14 09:35:00,216.6,216.88,214.0,214.22,163400.0,216.6,216.88,214.0,214.22,163400.0
2015-01-14 09:40:00,214.19,216.3,214.19,215.14,107000.0,214.19,216.3,214.19,215.14,107000.0
2015-01-14 09:45:00,215.39,216.03,214.58,215.91,46700.0,215.39,216.03,214.58,215.91,46700.0
2015-01-14 09:50:00,216.04,216.85,215.91,216.67,44900.0,216.04,216.85,215.91,216.67,44900.0
2015-01-14 09:55:00,216.83,217.84,216.58,217.52,55100.0,216.83,217.84,216.58,217.52,55100.0
2015-01-14 10:00:00,217.46,218.38,216.89,217.43,74000.0,217.46,218.38,216.89,217.43,74000.0
2015-01-14 10:05:00,217.57,219.79,217.56,219.56,92500.0,217.57,219.79,217.56,219.56,92500.0
2015-01-14 10:10:00,219.39,219.95,218.87,219.36,57400.0,219.39,219.95,218.87,219.36,57400.0
2015-01-14 10:15:00,219.14,219.49,218.7,218.7,23300.0,219.14,219.49,218.7,218.7,23300.0
2015-01-14 10:20:00,218.72,219.08,218.5,218.9,12200.0,218.72,219.08,218.5,218.9,12200.0
2015-01-14 10:25:00,218.98,218.98,218.48,218.84,6000.0,218.98,218.98,218.48,218.84,6000.0
2015-01-14 10:30:00,218.65,218.65,218.05,218.38,29900.0,218.65,218.65,218.05,218.38,29900.0
2015-01-14 10:35:00,218.46,218.62,218.06,218.28,37800.0,218.46,218.62,218.06,218.28,37800.0
2015-01-14 10:40:00,218.28,219.13,218.17,218.78,46900.0,218.28,219.13,218.17,218.78,46900.0
2015-01-14 10:45:00,218.79,219.1,218.61,218.65,26400.0,218.79,219.1,218.61,218.65,26400.0
2015-01-14 10:50:00,218.72,218.97,218.42,218.62,8000.0,218.72,218.97,218.42,218.62,8000.0
2015-01-14 10:55:00,218.65,218.75,218.25,218.25,17800.0,218.65,218.75,218.25,218.25,17800.0
2015-01-14 11:00:00,218.37,218.58,217.88,218.33,10600.0,218.37,218.58,217.88,218.33,10600.0
2015-01-14 11:05:00,218.28,218.28,217.71,218.0,19900.0,218.28,218.28,217.71,218.0,19900.0
2015-01-14 11:10:00,218.01,218.52,217.9,218.21,12400.0,218.01,218.52,217.9,218.21,12400.0
2015-01-14 11:15:00,218.09,218.38,217.95,217.95,5500.0,218.09,218.38,217.95,217.95,5500.0
2015-01-14 11:20:00,217.95,218.89,217.95,218.7,12600.0,217.95,218.89,217.95,218.7,12600.0
2015-01-14 11:25:00,218.63,219.0,218.34,218.48,15100.0,218.63,219.0,218.34,218.48,15100.0
2015-01-14 11:30:00,218.41,218.58,218.14,218.17,6900.0,218.41,218.58,218.14,218.17,6900.0
2015-01-14 11:35:00,218.25,218.91,217.76,218.91,13100.0,218.25,218.91,217.76,218.91,13100.0
2015-01-14 11:40:00,219.03,219.13,218.69,218.71,10200.0,219.03,219.13,218.69,218.71,10200.0
2015-01-14 11:45:00,218.71,219.01,218.62,218.92,7300.0,218.71,219.01,218.62,218.92,7300.0
2015-01-14 11:50:00,218.92,219.09,218.21,218.65,15000.0,218.92,219.09,218.21,218.65,15000.0
2015-01-14 11:55:00,218.68,218.85,218.34,218.4,9900.0,218.68,218.85,218.34,218.4,9900.0
2015-01-14 12:00:00,218.43,218.91,218.26,218.91,7300.0,218.43,218.91,218.26,218.91,7300.0
2015-01-14 12:05:00,218.9,219.02,218.4,218.57,11400.0,218.9,219.02,218.4,218.57,11400.0
2015-01-14 12:10:00,218.48,218.51,218.02,218.08,12300.0,218.48,218.51,218.02,218.08,12300.0
2015-01-14 12:15:00,218.12,218.16,217.38,217.6,22000.0,218.12,218.16,217.38,217.6,22000.0
2015-01-14 12:20:00,217.51,218.2,217.41,217.77,16700.0,217.51,218.2,217.41,217.77,16700.0
2015-01-14 12:25:00,217.81,217.83,217.5,217.69,9400.0,217.81,217.83,217.5,217.69,9400.0
2015-01-14 12:30:00,217.67,218.15,217.67,218.1,8700.0,217.67,218.15,217.67,218.1,8700.0
2015-01-14 12:35:00,218.13,218.55,218.0,218.08,7500.0,218.13,218.55,218.0,218.08,7500.0
2015-01-14 12:40:00,218.1,218.49,218.0,218.0,9500.0,218.1,218.49,218.0,218.0,9500.0
2015-01-14 12:45:00,218.16,218.55,217.92,217.92,12200.0,218.16,218.55,217.92,217.92,12200.0
2015-01-14 12:50:00,218.03,218.43,217.9,218.23,8900.0,218.03,218.43,217.9,218.23,8900.0
2015-01-14 12:55:00,218.31,218.78,217.99,218.78,18800.0,218.31,218.78,217.99,218.78,18800.0
2015-01-14 13:00:00,218.77,219.0,218.0,218.12,9900.0,218.77,219.0,218.0,218.12,9900.0
2015-01-14 13:05:00,218.17,218.3,217.95,218.01,4300.0,218.17,218.3,217.95,218.01,4300.0
2015-01-14 13:10:00,218.09,218.15,217.82,218.03,7500.0,218.09,218.15,217.82,218.03,7500.0
2015-01-14 13:15:00,217.99,218.25,217.88,218.25,11400.0,217.99,218.25,217.88,218.25,11400.0
2015-01-14 13:20:00,218.15,218.16,217.79,217.79,20500.0,218.15,218.16,217.79,217.79,20500.0
2015-01-14 13:25:00,217.66,217.74,217.47,217.64,24700.0,217.66,217.74,217.47,217.64,24700.0
2015-01-14 13:30:00,217.66,217.66,216.78,216.78,16400.0,217.66,217.66,216.78,216.78,16400.0
2015-01-14 13:35:00,216.88,217.03,216.59,216.78,12100.0,216.88,217.03,216.59,216.78,12100.0
2015-01-14 13:40:00,216.74,216.82,216.23,216.81,15100.0,216.74,216.82,216.23,216.81,15100.0
2015-01-14 13:45:00,216.67,217.4,216.62,217.17,9900.0,216.67,217.4,216.62,217.17,9900.0
2015-01-14 13:50:00,217.18,217.2,216.77,216.86,10500.0,217.18,217.2,216.77,216.86,10500.0
2015-01-14 13:55:00,216.86,217.5,216.86,217.35,8700.0,216.86,217.5,216.86,217.35,8700.0
2015-01-14 14:00:00,217.3,217.56,217.27,217.41,10200.0,217.3,217.56,217.27,217.41,10200.0
2015-01-14 14:05:00,217.41,217.5,217.11,217.21,9300.0,217.41,217.5,217.11,217.21,9300.0
2015-01-14 14:10:00,217.21,217.76,217.19,217.6,15800.0,217.21,217.76,217.19,217.6,15800.0
2015-01-14 14:15:00,217.62,217.78,217.37,217.73,17100.0,217.62,217.78,217.37,217.73,17100.0
2015-01-14 14:20:00,217.73,217.75,217.4,217.45,21400.0,217.73,217.75,217.4,217.45,21400.0
2015-01-14 14:25:00,217.56,217.74,217.37,217.46,20000.0,217.56,217.74,217.37,217.46,20000.0
2015-01-14 14:30:00,217.52,218.14,217.5,217.76,23600.0,217.52,218.14,217.5,217.76,23600.0
2015-01-14 14:35:00,217.92,218.01,217.37,217.46,14900.0,217.92,218.01,217.37,217.46,14900.0
2015-01-14 14:40:00,217.56,217.6,217.02,217.21,17300.0,217.56,217.6,217.02,217.21,17300.0
2015-01-14 14:45:00,217.24,217.33,216.97,216.97,11900.0,217.24,217.33,216.97,216.97,11900.0
2015-01-14 14:50:00,217.02,217.02,216.47,216.47,36500.0,217.02,217.02,216.47,216.47,36500.0
2015-01-14 14:55:00,216.51,217.12,216.51,216.92,7900.0,216.51,217.12,216.51,216.92,7900.0
2015-01-14 15:00:00,216.86,217.5,216.84,217.27,9900.0,216.86,217.5,216.84,217.27,9900.0
2015-01-14 15:05:00,217.41,217.45,217.01,217.37,12700.0,217.41,217.45,217.01,217.37,12700.0
2015-01-14 15:10:00,217.41,217.5,216.84,216.86,21300.0,217.41,217.5,216.84,216.86,21300.0
2015-01-14 15:15:00,216.85,217.87,216.85,217.71,35500.0,216.85,217.87,216.85,217.71,35500.0
2015-01-14 15:20:00,217.71,218.1,217.2,217.61,17500.0,217.71,218.1,217.2,217.61,17500.0
2015-01-14 15:25:00,217.52,217.86,217.35,217.57,29800.0,217.52,217.86,217.35,217.57,29800.0
2015-01-14 15:30:00,217.6,217.81,216.9,217.03,26900.0,217.6,217.81,216.9,217.03,26900.0
2015-01-14 15:35:00,217.03,217.14,216.68,216.97,26900.0,217.03,217.14,216.68,216.97,26900.0
2015-01-14 15:40:00,216.96,217.2,216.74,216.76,37800.0,216.96,217.2,216.74,216.76,37800.0
2015-01-14 15:45:00,216.81,217.08,216.73,216.81,39000.0,216.81,217.08,216.73,216.81,39000.0
2015-01-14 15:50:00,216.89,217.18,216.8,216.88,64500.0,216.89,217.18,216.8,216.88,64500.0
2015-01-14 15:55:00,216.91,217.08,216.48,216.82,98400.0,216.91,217.08,216.48,216.82,98400.0
2015-01-15 09:30:00,218.48,219.2,218.41,218.85,77100.0,218.48,219.2,218.41,218.85,77100.0
2015-01-15 09:35:00,218.76,219.11,218.39,218.84,57800.0,218.76,219.11,218.39,218.84,57800.0
2015-01-15 09:40:00,218.94,219.2,217.77,217.77,54600.0,218.94,219.2,217.77,217.77,54600.0
2015-01-15 09:45:00,217.96,218.43,217.37,217.77,27900.0,217.96,218.43,217.37,217.77,27900.0
2015-01-15 09:50:00,217.51,218.19,217.03,217.19,27900.0,217.51,218.19,217.03,217.19,27900.0
2015-01-15 09:55:00,217.37,217.51,216.83,217.26,20700.0,217.37,217.51,216.83,217.26,20700.0
2015-01-15 10:00:00,217.04,217.08,215.75,216.08,78600.0,217.04,217.08,215.75,216.08,78600.0
2015-01-15 10:05:00,216.06,216.85,215.87,216.5,34000.0,216.06,216.85,215.87,216.5,34000.0
2015-01-15 10:10:00,216.55,216.91,216.36,216.82,27000.0,216.55,216.91,216.36,216.82,27000.0
2015-01-15 10:15:00,216.79,217.4,216.63,217.29,39900.0,216.79,217.4,216.63,217.29,39900.0
2015-01-15 10:20:00,217.33,217.94,217.03,217.87,42400.0,217.33,217.94,217.03,217.87,42400.0
2015-01-15 10:25:00,217.87,218.34,217.85,218.16,62600.0,217.87,218.34,217.85,218.16,62600.0
2015-01-15 10:30:00,217.99,218.85,217.98,218.53,18100.0,217.99,218.85,217.98,218.53,18100.0
2015-01-15 10:35:00,218.73,218.76,218.0,218.24,9500.0,218.73,218.76,218.0,218.24,9500.0
2015-01-15 10:40:00,218.18,218.26,217.98,218.06,18100.0,218.18,218.26,217.98,218.06,18100.0
2015-01-15 10:45:00,218.15,218.59,218.15,218.3,25800.0,218.15,218.59,218.15,218.3,25800.0
2015-01-15 10:50:00,218.3,218.65,218.27,218.6,9100.0,218.3,218.65,218.27,218.6,9100.0
2015-01-15 10:55:00,218.66,218.66,218.01,218.17,15700.0,218.66,218.66,218.01,218.17,15700.0
2015-01-15 11:00:00,218.25,218.48,218.04,218.27,16700.0,218.25,218.48,218.04,218.27,16700.0
2015-01-15 11:05:00,218.35,218.35,218.04,218.3,12600.0,218.35,218.35,218.04,218.3,12600.0
2015-01-15 11:10:00,218.3,219.45,218.24,219.32,71900.0,218.3,219.45,218.24,219.32,71900.0
2015-01-15 11:15:00,219.41,219.5,218.46,218.46,27300.0,219.41,219.5,218.46,218.46,27300.0
2015-01-15 11:20:00,218.7,218.7,218.05,218.08,7400.0,218.7,218.7,218.05,218.08,7400.0
2015-01-15 11:25:00,218.08,218.14,217.33,217.49,15300.0,218.08,218.14,217.33,217.49,15300.0
2015-01-15 11:30:00,217.66,218.07,217.29,217.96,49200.0,217.66,218.07,217.29,217.96,49200.0
2015-01-15 11:35:00,217.98,217.98,217.0,217.15,29300.0,217.98,217.98,217.0,217.15,29300.0
2015-01-15 11:40:00,217.15,218.11,217.15,218.09,12900.0,217.15,218.11,217.15,218.09,12900.0
2015-01-15 11:45:00,217.97,218.1,217.83,218.1,14300.0,217.97,218.1,217.83,218.1,14300.0
2015-01-15 11:50:00,217.94,218.46,217.84,218.44,27700.0,217.94,218.46,217.84,218.44,27700.0
2015-01-15 11:55:00,218.44,218.46,218.06,218.23,5600.0,218.44,218.46,218.06,218.23,5600.0
2015-01-15 12:00:00,218.18,218.54,218.13,218.29,11100.0,218.18,218.54,218.13,218.29,11100.0
2015-01-15 12:05:00,218.32,218.5,217.82,217.9,12200.0,218.32,218.5,217.82,217.9,12200.0
2015-01-15 12:10:00,217.86,218.19,217.59,218.07,24900.0,217.86,218.19,217.59,218.07,24900.0
2015-01-15 12:15:00,217.98,218.02,217.73,217.87,10300.0,217.98,218.02,217.73,217.87,10300.0
2015-01-15 12:20:00,217.91,218.11,217.8,218.04,4500.0,217.91,218.11,217.8,218.04,4500.0
2015-01-15 12:25:00,218.08,218.5,218.08,218.1,21500.0,218.08,218.5,218.08,218.1,21500.0
2015-01-15 12:30:00,218.25,218.26,217.85,218.12,6600.0,218.25,218.26,217.85,218.12,6600.0
2015-01-15 12:35:00,218.01,218.01,217.22,217.45,20000.0,218.01,218.01,217.22,217.45,20000.0
2015-01-15 12:40:00,217.44,217.44,217.0,217.0,26200.0,217.44,217.44,217.0,217.0,26200.0
2015-01-15 12:45:00,217.0,217.04,215.29,216.04,91300.0,217.0,217.04,215.29,216.04,91300.0
2015-01-15 12:50:00,216.02,217.07,215.75,216.99,17600.0,216.02,217.07,215.75,216.99,17600.0
2015-01-15 12:55:00,216.98,216.98,216.34,216.45,16500.0,216.98,216.98,216.34,216.45,16500.0
2015-01-15 13:00:00,216.39,216.64,216.26,216.47,18100.0,216.39,216.64,216.26,216.47,18100.0
2015-01-15 13:05:00,216.54,216.82,216.25,216.25,17800.0,216.54,216.82,216.25,216.25,17800.0
2015-01-15 13:10:00,216.25,216.68,216.25,216.4,13400.0,216.25,216.68,216.25,216.4,13400.0
2015-01-15 13:15:00,216.24,216.68,216.24,216.51,9000.0,216.24,216.68,216.24,216.51,9000.0
2015-01-15 13:20:00,216.5,216.63,216.33,216.4,8200.0,216.5,216.63,216.33,216.4,8200.0
2015-01-15 13:25:00,216.39,216.39,216.01,216.09,11600.0,216.39,216.39,216.01,216.09,11600.0
2015-01-15 13:30:00,216.05,216.16,215.92,216.13,9400.0,216.05,216.16,215.92,216.13,9400.0
2015-01-15 13:35:00,215.93,216.42,215.86,216.1,33900.0,215.93,216.42,215.86,216.1,33900.0
2015-01-15 13:40:00,216.09,216.19,215.9,216.0,25200.0,216.09,216.19,215.9,216.0,25200.0
2015-01-15 13:45:00,216.01,216.29,215.97,216.27,21400.0,216.01,216.29,215.97,216.27,21400.0
2015-01-15 13:50:00,216.26,216.57,216.22,216.27,32900.0,216.26,216.57,216.22,216.27,32900.0
2015-01-15 13:55:00,216.39,216.39,215.7,215.7,13800.0,216.39,216.39,215.7,215.7,13800.0
2015-01-15 14:00:00,215.69,215.81,215.35,215.42,11700.0,215.69,215.81,215.35,215.42,11700.0
2015-01-15 14:05:00,215.36,216.03,215.06,216.0,36800.0,215.36,216.03,215.06,216.0,36800.0
2015-01-15 14:10:00,215.9,216.03,215.67,216.03,8400.0,215.9,216.03,215.67,216.03,8400.0
2015-01-15 14:15:00,215.97,216.37,215.97,216.1,8900.0,215.97,216.37,215.97,216.1,8900.0
2015-01-15 14:20:00,216.21,216.21,215.8,216.0,7100.0,216.21,216.21,215.8,216.0,7100.0
2015-01-15 14:25:00,215.98,216.18,215.9,216.03,5400.0,215.98,216.18,215.9,216.03,5400.0
2015-01-15 14:30:00,215.92,216.06,215.73,215.91,13100.0,215.92,216.06,215.73,215.91,13100.0
2015-01-15 14:35:00,216.0,216.14,215.78,216.12,27500.0,216.0,216.14,215.78,216.12,27500.0
2015-01-15 14:40:00,216.17,216.24,216.0,216.23,12200.0,216.17,216.24,216.0,216.23,12200.0
2015-01-15 14:45:00,216.13,216.33,215.9,216.16,15000.0,216.13,216.33,215.9,216.16,15000.0
2015-01-15 14:50:00,216.01,216.21,215.98,216.21,5600.0,216.01,216.21,215.98,216.21,5600.0
2015-01-15 14:55:00,216.14,216.5,216.14,216.5,24600.0,216.14,216.5,216.14,216.5,24600.0
2015-01-15 15:00:00,216.44,217.16,216.42,217.06,61000.0,216.44,217.16,216.42,217.06,61000.0
2015-01-15 15:05:00,217.09,217.98,216.94,217.51,50900.0,217.09,217.98,216.94,217.51,50900.0
2015-01-15 15:10:00,217.37,217.44,217.07,217.36,10800.0,217.37,217.44,217.07,217.36,10800.0
2015-01-15 15:15:00,217.34,217.44,216.86,217.0,11100.0,217.34,217.44,216.86,217.0,11100.0
2015-01-15 15:20:00,217.05,217.06,216.52,216.85,6500.0,217.05,217.06,216.52,216.85,6500.0
2015-01-15 15:25:00,216.85,217.44,216.85,216.92,9300.0,216.85,217.44,216.85,216.92,9300.0
2015-01-15 15:30:00,216.92,217.24,216.66,216.9,15700.0,216.92,217.24,216.66,216.9,15700.0
2015-01-15 15:35:00,216.9,217.01,216.56,216.73,22000.0,216.9,217.01,216.56,216.73,22000.0
2015-01-15 15:40:00,216.7,217.24,216.66,217.16,30100.0,216.7,217.24,216.66,217.16,30100.0
2015-01-15 15:45:00,217.03,217.31,216.89,217.13,32600.0,217.03,217.31,216.89,217.13,32600.0
2015-01-15 15:50:00,217.09,217.12,216.67,216.67,48700.0,217.09,217.12,216.67,216.67,48700.0
2015-01-15 15:55:00,216.65,216.76,215.0,215.79,117400.0,216.65,216.76,215.0,215.79,117400.0
2015-01-16 09:30:00,220.0,221.25,218.74,218.81,337000.0,220.0,221.25,218.74,218.81,337000.0
2015-01-16 09:35:00,219.0,220.25,218.12,220.0,147600.0,219.0,220.25,218.12,220.0,147600.0
2015-01-16 09:40:00,220.22,222.0,219.95,221.59,204800.0,220.22,222.0,219.95,221.59,204800.0
2015-01-16 09:45:00,221.58,221.72,220.5,221.14,124600.0,221.58,221.72,220.5,221.14,124600.0
2015-01-16 09:50:00,221.14,221.62,219.7,220.14,97300.0,221.14,221.62,219.7,220.14,97300.0
2015-01-16 09:55:00,219.93,220.0,218.38,218.69,64500.0,219.93,220.0,218.38,218.69,64500.0
2015-01-16 10:00:00,218.65,219.23,218.61,219.06,123300.0,218.65,219.23,218.61,219.06,123300.0
2015-01-16 10:05:00,218.94,219.45,218.77,218.85,47400.0,218.94,219.45,218.77,218.85,47400.0
2015-01-16 10:10:00,218.84,219.1,217.5,217.67,67300.0,218.84,219.1,217.5,217.67,67300.0
2015-01-16 10:15:00,217.67,218.0,217.27,217.77,80900.0,217.67,218.0,217.27,217.77,80900.0
2015-01-16 10:20:00,217.66,219.13,217.6,218.96,60100.0,217.66,219.13,217.6,218.96,60100.0
2015-01-16 10:25:00,219.1,219.5,218.9,219.29,50900.0,219.1,219.5,218.9,219.29,50900.0
2015-01-16 10:30:00,219.24,220.05,219.23,219.99,49700.0,219.24,220.05,219.23,219.99,49700.0
2015-01-16 10:35:00,219.89,219.96,218.47,218.84,36000.0,219.89,219.96,218.47,218.84,36000.0
2015-01-16 10:40:00,218.9,219.16,218.57,218.82,43100.0,218.9,219.16,218.57,218.82,43100.0
2015-01-16 10:45:00,218.81,219.06,218.0,218.09,53600.0,218.81,219.06,218.0,218.09,53600.0
2015-01-16 10:50:00,218.09,218.5,218.09,218.42,29300.0,218.09,218.5,218.09,218.42,29300.0
2015-01-16 10:55:00,218.49,219.19,218.44,219.06,24900.0,218.49,219.19,218.44,219.06,24900.0
2015-01-16 11:00:00,219.02,219.03,218.62,218.8,38100.0,219.02,219.03,218.62,218.8,38100.0
2015-01-16 11:05:00,218.78,218.96,218.54,218.6,22200.0,218.78,218.96,218.54,218.6,22200.0
2015-01-16 11:10:00,218.59,218.59,218.12,218.44,22000.0,218.59,218.59,218.12,218.44,22000.0
2015-01-16 11:15:00,218.32,218.46,218.03,218.03,34300.0,218.32,218.46,218.03,218.03,34300.0
2015-01-16 11:20:00,218.0,218.08,216.85,217.05,55200.0,218.0,218.08,216.85,217.05,55200.0
2015-01-16 11:25:00,217.08,217.14,216.42,216.56,65600.0,217.08,217.14,216.42,216.56,65600.0
2015-01-16 11:30:00,216.62,217.1,216.5,216.6,35400.0,216.62,217.1,216.5,216.6,35400.0
2015-01-16 11:35:00,216.61,217.88,216.6,217.88,30100.0,216.61,217.88,216.6,217.88,30100.0
2015-01-16 11:40:00,217.88,218.11,217.66,217.67,89600.0,217.88,218.11,217.66,217.67,89600.0
2015-01-16 11:45:00,217.7,217.89,217.02,217.14,39000.0,217.7,217.89,217.02,217.14,39000.0
2015-01-16 11:50:00,217.02,217.68,216.8,217.29,21800.0,217.02,217.68,216.8,217.29,21800.0
2015-01-16 11:55:00,217.21,217.64,217.21,217.35,9200.0,217.21,217.64,217.21,217.35,9200.0
2015-01-16 12:00:00,217.35,217.71,217.34,217.71,11300.0,217.35,217.71,217.34,217.71,11300.0
2015-01-16 12:05:00,217.67,217.77,217.04,217.13,18700.0,217.67,217.77,217.04,217.13,18700.0
2015-01-16 12:10:00,217.17,217.2,216.81,217.06,25000.0,217.17,217.2,216.81,217.06,25000.0
2015-01-16 12:15:00,217.1,217.34,217.09,217.34,8100.0,217.1,217.34,217.09,217.34,8100.0
2015-01-16 12:20:00,217.3,217.79,217.27,217.56,15700.0,217.3,217.79,217.27,217.56,15700.0
2015-01-16 12:25:00,217.58,217.98,217.54,217.83,40900.0,217.58,217.98,217.54,217.83,40900.0
2015-01-16 12:30:00,217.74,218.46,217.73,218.26,42400.0,217.74,218.46,217.73,218.26,42400.0
2015-01-16 12:35:00,218.36,218.61,217.86,218.49,43700.0,218.36,218.61,217.86,218.49,43700.0
2015-01-16 12:40:00,218.55,219.04,218.43,218.66,57100.0,218.55,219.04,218.43,218.66,57100.0
2015-01-16 12:45:00,218.66,218.74,218.32,218.41,9900.0,218.66,218.74,218.32,218.41,9900.0
2015-01-16 12:50:00,218.43,219.05,218.37,218.98,26700.0,218.43,219.05,218.37,218.98,26700.0
2015-01-16 12:55:00,218.99,219.22,218.68,218.69,26200.0,218.99,219.22,218.68,218.69,26200.0
2015-01-16 13:00:00,218.56,218.66,218.21,218.22,10900.0,218.56,218.66,218.21,218.22,10900.0
2015-01-16 13:05:00,218.3,218.7,218.26,218.61,6300.0,218.3,218.7,218.26,218.61,6300.0
2015-01-16 13:10:00,218.69,218.82,218.47,218.65,10800.0,218.69,218.82,218.47,218.65,10800.0
2015-01-16 13:15:00,218.82,219.2,218.64,219.04,20900.0,218.82,219.2,218.64,219.04,20900.0
2015-01-16 13:20:00,219.22,219.4,218.72,218.84,17500.0,219.22,219.4,218.72,218.84,17500.0
2015-01-16 13:25:00,218.81,218.81,218.58,218.61,6200.0,218.81,218.81,218.58,218.61,6200.0
2015-01-16 13:30:00,218.75,218.79,218.33,218.65,9500.0,218.75,218.79,218.33,218.65,9500.0
2015-01-16 13:35:00,218.89,219.07,218.72,218.95,5200.0,218.89,219.07,218.72,218.95,5200.0
2015-01-16 13:40:00,218.96,219.12,218.73,219.12,10900.0,218.96,219.12,218.73,219.12,10900.0
2015-01-16 13:45:00,219.04,219.38,218.98,219.33,15500.0,219.04,219.38,218.98,219.33,15500.0
2015-01-16 13:50:00,219.35,219.4,219.02,219.17,13400.0,219.35,219.4,219.02,219.17,13400.0
2015-01-16 13:55:00,219.16,219.37,219.09,219.37,7000.0,219.16,219.37,219.09,219.37,7000.0
2015-01-16 14:00:00,219.37,220.05,219.36,219.94,50300.0,219.37,220.05,219.36,219.94,50300.0
2015-01-16 14:05:00,220.0,220.07,219.85,219.95,28400.0,220.0,220.07,219.85,219.95,28400.0
2015-01-16 14:10:00,219.97,220.1,219.79,219.79,16000.0,219.97,220.1,219.79,219.79,16000.0
2015-01-16 14:15:00,219.81,220.24,219.81,220.17,15500.0,219.81,220.24,219.81,220.17,15500.0
2015-01-16 14:20:00,220.16,220.21,220.1,220.16,9800.0,220.16,220.21,220.1,220.16,9800.0
2015-01-16 14:25:00,220.13,220.25,219.97,220.09,41000.0,220.13,220.25,219.97,220.09,41000.0
2015-01-16 14:30:00,220.17,220.17,219.86,219.91,9400.0,220.17,220.17,219.86,219.91,9400.0
2015-01-16 14:35:00,219.92,220.09,219.82,220.0,19000.0,219.92,220.09,219.82,220.0,19000.0
2015-01-16 14:40:00,220.02,220.14,219.88,220.13,17800.0,220.02,220.14,219.88,220.13,17800.0
2015-01-16 14:45:00,220.09,220.61,220.09,220.59,31200.0,220.09,220.61,220.09,220.59,31200.0
2015-01-16 14:50:00,220.56,220.69,220.22,220.32,30900.0,220.56,220.69,220.22,220.32,30900.0
2015-01-16 14:55:00,220.27,220.57,220.27,220.45,15800.0,220.27,220.57,220.27,220.45,15800.0
2015-01-16 15:00:00,220.39,220.39,219.76,219.95,25100.0,220.39,220.39,219.76,219.95,25100.0
2015-01-16 15:05:00,219.99,220.04,219.88,219.88,21300.0,219.99,220.04,219.88,219.88,21300.0
2015-01-16 15:10:00,219.84,219.97,219.74,219.87,10300.0,219.84,219.97,219.74,219.87,10300.0
2015-01-16 15:15:00,219.91,220.03,219.81,219.95,17300.0,219.91,220.03,219.81,219.95,17300.0
2015-01-16 15:20:00,219.93,220.07,219.91,219.99,18100.0,219.93,220.07,219.91,219.99,18100.0
2015-01-16 15:25:00,219.99,220.0,219.88,219.91,28500.0,219.99,220.0,219.88,219.91,28500.0
2015-01-16 15:30:00,219.94,220.06,219.84,220.06,25100.0,219.94,220.06,219.84,220.06,25100.0
2015-01-16 15:35:00,220.02,220.34,220.02,220.33,59000.0,220.02,220.34,220.02,220.33,59000.0
2015-01-16 15:40:00,220.33,220.34,219.98,220.33,48500.0,220.33,220.34,219.98,220.33,48500.0
2015-01-16 15:45:00,220.29,220.39,219.89,219.92,61300.0,220.29,220.39,219.89,219.92,61300.0
2015-01-16 15:50:00,219.93,220.2,219.93,220.04,75400.0,219.93,220.2,219.93,220.04,75400.0
2015-01-16 15:55:00,220.08,220.36,220.03,220.26,168900.0,220.08,220.36,220.03,220.26,168900.0
2015-01-20 09:30:00,222.02,223.85,222.02,223.16,151600.0,222.02,223.85,222.02,223.16,151600.0
2015-01-20 09:35:00,223.02,223.8,222.85,223.6,78900.0,223.02,223.8,222.85,223.6,78900.0
2015-01-20 09:40:00,223.48,223.57,222.39,222.43,66000.0,223.48,223.57,222.39,222.43,66000.0
2015-01-20 09:45:00,222.51,222.51,220.58,220.58,74700.0,222.51,222.51,220.58,220.58,74700.0
2015-01-20 09:50:00,220.67,220.67,219.5,220.23,92500.0,220.67,220.67,219.5,220.23,92500.0
2015-01-20 09:55:00,220.28,220.4,219.8,220.11,55100.0,220.28,220.4,219.8,220.11,55100.0
2015-01-20 10:00:00,220.12,221.62,219.74,221.56,79800.0,220.12,221.62,219.74,221.56,79800.0
2015-01-20 10:05:00,221.55,222.0,221.42,221.91,32300.0,221.55,222.0,221.42,221.91,32300.0
2015-01-20 10:10:00,222.0,222.0,221.11,221.46,41100.0,222.0,222.0,221.11,221.46,41100.0
2015-01-20 10:15:00,221.47,221.53,220.8,221.04,33200.0,221.47,221.53,220.8,221.04,33200.0
2015-01-20 10:20:00,220.99,221.57,220.99,221.53,43400.0,220.99,221.57,220.99,221.53,43400.0
2015-01-20 10:25:00,221.54,221.6,221.09,221.26,51300.0,221.54,221.6,221.09,221.26,51300.0
2015-01-20 10:30:00,221.25,221.3,220.6,220.74,15000.0,221.25,221.3,220.6,220.74,15000.0
2015-01-20 10:35:00,220.75,220.99,220.55,220.58,23500.0,220.75,220.99,220.55,220.58,23500.0
2015-01-20 10:40:00,220.58,220.58,219.82,220.14,50600.0,220.58,220.58,219.82,220.14,50600.0
2015-01-20 10:45:00,220.15,220.67,220.08,220.56,40900.0,220.15,220.67,220.08,220.56,40900.0
2015-01-20 10:50:00,220.61,220.63,219.81,219.92,29200.0,220.61,220.63,219.81,219.92,29200.0
2015-01-20 10:55:00,219.92,219.98,219.23,219.36,85200.0,219.92,219.98,219.23,219.36,85200.0
2015-01-20 11:00:00,219.38,219.38,218.37,218.91,39800.0,219.38,219.38,218.37,218.91,39800.0
2015-01-20 11:05:00,218.86,219.31,218.73,219.13,44500.0,218.86,219.31,218.73,219.13,44500.0
2015-01-20 11:10:00,219.07,219.1,218.84,218.97,21000.0,219.07,219.1,218.84,218.97,21000.0
2015-01-20 11:15:00,218.99,219.13,218.55,219.02,35700.0,218.99,219.13,218.55,219.02,35700.0
2015-01-20 11:20:00,219.15,219.15,218.8,218.8,16400.0,219.15,219.15,218.8,218.8,16400.0
2015-01-20 11:25:00,218.8,218.98,218.33,218.97,37000.0,218.8,218.98,218.33,218.97,37000.0
2015-01-20 11:30:00,218.93,218.94,218.56,218.9,17900.0,218.93,218.94,218.56,218.9,17900.0
2015-01-20 11:35:00,218.8,218.88,218.2,218.46,23100.0,218.8,218.88,218.2,218.46,23100.0
2015-01-20 11:40:00,218.44,218.45,217.63,217.78,31100.0,218.44,218.45,217.63,217.78,31100.0
2015-01-20 11:45:00,217.65,217.68,217.01,217.24,22700.0,217.65,217.68,217.01,217.24,22700.0
2015-01-20 11:50:00,217.23,217.5,217.11,217.5,21300.0,217.23,217.5,217.11,217.5,21300.0
2015-01-20 11:55:00,217.47,217.84,217.44,217.79,18800.0,217.47,217.84,217.44,217.79,18800.0
2015-01-20 12:00:00,217.76,217.97,217.72,217.87,15200.0,217.76,217.97,217.72,217.87,15200.0
2015-01-20 12:05:00,217.9,218.15,217.74,218.06,13700.0,217.9,218.15,217.74,218.06,13700.0
2015-01-20 12:10:00,218.05,218.86,218.04,218.84,36000.0,218.05,218.86,218.04,218.84,36000.0
2015-01-20 12:15:00,218.85,219.19,218.85,219.0,17500.0,218.85,219.19,218.85,219.0,17500.0
2015-01-20 12:20:00,218.97,218.98,218.47,218.47,11500.0,218.97,218.98,218.47,218.47,11500.0
2015-01-20 12:25:00,218.46,218.79,218.46,218.72,7300.0,218.46,218.79,218.46,218.72,7300.0
2015-01-20 12:30:00,218.65,218.96,218.63,218.89,11900.0,218.65,218.96,218.63,218.89,11900.0
2015-01-20 12:35:00,218.84,218.98,218.6,218.93,9000.0,218.84,218.98,218.6,218.93,9000.0
2015-01-20 12:40:00,218.97,219.1,218.81,218.99,7600.0,218.97,219.1,218.81,218.99,7600.0
2015-01-20 12:45:00,218.99,219.19,218.9,219.0,21200.0,218.99,219.19,218.9,219.0,21200.0
2015-01-20 12:50:00,219.0,219.08,218.85,218.87,12400.0,219.0,219.08,218.85,218.87,12400.0
2015-01-20 12:55:00,218.89,219.02,218.86,218.93,9500.0,218.89,219.02,218.86,218.93,9500.0
2015-01-20 13:00:00,218.88,218.93,218.56,218.68,12000.0,218.88,218.93,218.56,218.68,12000.0
2015-01-20 13:05:00,218.72,218.84,218.12,218.12,8700.0,218.72,218.84,218.12,218.12,8700.0
2015-01-20 13:10:00,218.12,218.58,218.11,218.48,6700.0,218.12,218.58,218.11,218.48,6700.0
2015-01-20 13:15:00,218.46,218.8,218.46,218.73,7700.0,218.46,218.8,218.46,218.73,7700.0
2015-01-20 13:20:00,218.83,219.8,218.83,219.73,27000.0,218.83,219.8,218.83,219.73,27000.0
2015-01-20 13:25:00,219.76,219.88,219.57,219.7,18200.0,219.76,219.88,219.57,219.7,18200.0
2015-01-20 13:30:00,219.8,219.81,219.64,219.79,13100.0,219.8,219.81,219.64,219.79,13100.0
2015-01-20 13:35:00,219.72,219.82,219.69,219.74,12600.0,219.72,219.82,219.69,219.74,12600.0
2015-01-20 13:40:00,219.74,219.75,219.54,219.55,12300.0,219.74,219.75,219.54,219.55,12300.0
2015-01-20 13:45:00,219.54,219.56,219.35,219.41,13000.0,219.54,219.56,219.35,219.41,13000.0
2015-01-20 13:50:00,219.48,219.64,219.4,219.64,14500.0,219.48,219.64,219.4,219.64,14500.0
2015-01-20 13:55:00,219.69,219.88,219.69,219.88,6400.0,219.69,219.88,219.69,219.88,6400.0
2015-01-20 14:00:00,219.89,220.03,219.79,219.92,16000.0,219.89,220.03,219.79,219.92,16000.0
2015-01-20 14:05:00,219.94,219.99,219.57,219.74,10100.0,219.94,219.99,219.57,219.74,10100.0
2015-01-20 14:10:00,219.73,219.85,219.64,219.72,14200.0,219.73,219.85,219.64,219.72,14200.0
2015-01-20 14:15:00,219.78,219.8,219.35,219.44,10800.0,219.78,219.8,219.35,219.44,10800.0
2015-01-20 14:20:00,219.47,219.5,219.28,219.4,15600.0,219.47,219.5,219.28,219.4,15600.0
2015-01-20 14:25:00,219.42,219.45,219.18,219.27,13400.0,219.42,219.45,219.18,219.27,13400.0
2015-01-20 14:30:00,219.31,219.91,219.31,219.89,15700.0,219.31,219.91,219.31,219.89,15700.0
2015-01-20 14:35:00,219.88,220.12,219.83,219.99,28100.0,219.88,220.12,219.83,219.99,28100.0
2015-01-20 14:40:00,220.0,220.36,219.91,220.24,18800.0,220.0,220.36,219.91,220.24,18800.0
2015-01-20 14:45:00,220.36,220.99,220.36,220.81,15700.0,220.36,220.99,220.36,220.81,15700.0
2015-01-20 14:50:00,220.8,220.83,220.58,220.58,12600.0,220.8,220.83,220.58,220.58,12600.0
2015-01-20 14:55:00,220.59,220.59,220.26,220.41,10400.0,220.59,220.59,220.26,220.41,10400.0
2015-01-20 15:00:00,220.39,220.43,220.01,220.24,10300.0,220.39,220.43,220.01,220.24,10300.0
2015-01-20 15:05:00,220.19,220.4,220.14,220.36,10500.0,220.19,220.4,220.14,220.36,10500.0
2015-01-20 15:10:00,220.36,220.79,220.35,220.79,21500.0,220.36,220.79,220.35,220.79,21500.0
2015-01-20 15:15:00,220.88,221.04,220.75,221.02,16300.0,220.88,221.04,220.75,221.02,16300.0
2015-01-20 15:20:00,221.02,221.17,221.0,221.16,25300.0,221.02,221.17,221.0,221.16,25300.0
2015-01-20 15:25:00,221.16,221.29,221.01,221.14,35500.0,221.16,221.29,221.01,221.14,35500.0
2015-01-20 15:30:00,221.09,221.15,220.69,220.8,31000.0,221.09,221.15,220.69,220.8,31000.0
2015-01-20 15:35:00,220.78,221.01,220.69,220.83,25700.0,220.78,221.01,220.69,220.83,25700.0
2015-01-20 15:40:00,220.88,220.91,220.69,220.85,20400.0,220.88,220.91,220.69,220.85,20400.0
2015-01-20 15:45:00,220.84,220.87,220.56,220.68,19200.0,220.84,220.87,220.56,220.68,19200.0
2015-01-20 15:50:00,220.68,220.74,220.08,220.11,33600.0,220.68,220.74,220.08,220.11,33600.0
2015-01-20 15:55:00,220.15,220.52,220.13,220.37,62400.0,220.15,220.52,220.13,220.37,62400.0
2015-01-21 09:30:00,220.82,221.87,220.06,221.78,141300.0,220.82,221.87,220.06,221.78,141300.0
2015-01-21 09:35:00,221.78,223.3,221.31,223.12,113000.0,221.78,223.3,221.31,223.12,113000.0
2015-01-21 09:40:00,223.06,223.85,223.05,223.67,123900.0,223.06,223.85,223.05,223.67,123900.0
2015-01-21 09:45:00,223.74,223.8,222.82,223.24,68100.0,223.74,223.8,222.82,223.24,68100.0
2015-01-21 09:50:00,223.06,223.2,222.48,222.67,74900.0,223.06,223.2,222.48,222.67,74900.0
2015-01-21 09:55:00,222.72,222.98,222.62,222.87,47700.0,222.72,222.98,222.62,222.87,47700.0
2015-01-21 10:00:00,222.81,222.81,222.0,222.43,53100.0,222.81,222.81,222.0,222.43,53100.0
2015-01-21 10:05:00,222.57,222.91,222.24,222.39,52500.0,222.57,222.91,222.24,222.39,52500.0
2015-01-21 10:10:00,222.69,222.72,222.35,222.55,23900.0,222.69,222.72,222.35,222.55,23900.0
2015-01-21 10:15:00,222.61,223.0,222.43,222.96,24400.0,222.61,223.0,222.43,222.96,24400.0
2015-01-21 10:20:00,222.99,223.6,222.71,223.55,47600.0,222.99,223.6,222.71,223.55,47600.0
2015-01-21 10:25:00,223.6,223.73,222.5,223.03,37400.0,223.6,223.73,222.5,223.03,37400.0
2015-01-21 10:30:00,223.02,223.46,222.97,223.27,36900.0,223.02,223.46,222.97,223.27,36900.0
2015-01-21 10:35:00,223.34,223.41,223.1,223.35,28300.0,223.34,223.41,223.1,223.35,28300.0
2015-01-21 10:40:00,223.38,223.86,223.38,223.8,86300.0,223.38,223.86,223.38,223.8,86300.0
2015-01-21 10:45:00,223.86,225.02,223.8,224.9,116800.0,223.86,225.02,223.8,224.9,116800.0
2015-01-21 10:50:00,224.98,226.86,224.92,226.85,115000.0,224.98,226.86,224.92,226.85,115000.0
2015-01-21 10:55:00,226.84,226.84,225.45,225.68,57000.0,226.84,226.84,225.45,225.68,57000.0
2015-01-21 11:00:00,225.59,226.09,225.52,225.66,46800.0,225.59,226.09,225.52,225.66,46800.0
2015-01-21 11:05:00,225.64,225.66,224.85,224.95,26000.0,225.64,225.66,224.85,224.95,26000.0
2015-01-21 11:10:00,224.96,225.84,224.84,225.78,29500.0,224.96,225.84,224.84,225.78,29500.0
2015-01-21 11:15:00,225.87,226.14,225.49,225.93,31200.0,225.87,226.14,225.49,225.93,31200.0
2015-01-21 11:20:00,226.0,226.04,225.53,226.0,31000.0,226.0,226.04,225.53,226.0,31000.0
2015-01-21 11:25:00,225.9,226.75,225.9,226.7,29400.0,225.9,226.75,225.9,226.7,29400.0
2015-01-21 11:30:00,226.72,226.72,226.03,226.25,37700.0,226.72,226.72,226.03,226.25,37700.0
2015-01-21 11:35:00,226.27,226.33,225.87,226.03,22200.0,226.27,226.33,225.87,226.03,22200.0
2015-01-21 11:40:00,226.04,226.7,226.04,226.46,29800.0,226.04,226.7,226.04,226.46,29800.0
2015-01-21 11:45:00,226.45,227.0,226.45,226.79,33600.0,226.45,227.0,226.45,226.79,33600.0
2015-01-21 11:50:00,226.88,226.9,226.65,226.76,18700.0,226.88,226.9,226.65,226.76,18700.0
2015-01-21 11:55:00,226.73,226.73,226.15,226.65,22400.0,226.73,226.73,226.15,226.65,22400.0
2015-01-21 12:00:00,226.69,226.91,226.48,226.56,29300.0,226.69,226.91,226.48,226.56,29300.0
2015-01-21 12:05:00,226.49,226.62,226.28,226.37,46500.0,226.49,226.62,226.28,226.37,46500.0
2015-01-21 12:10:00,226.35,227.5,226.26,227.5,46400.0,226.35,227.5,226.26,227.5,46400.0
2015-01-21 12:15:00,227.47,228.2,227.46,227.77,44900.0,227.47,228.2,227.46,227.77,44900.0
2015-01-21 12:20:00,227.82,227.82,226.71,226.71,20600.0,227.82,227.82,226.71,226.71,20600.0
2015-01-21 12:25:00,226.71,227.37,226.52,227.3,21800.0,226.71,227.37,226.52,227.3,21800.0
2015-01-21 12:30:00,227.36,227.54,227.15,227.21,24500.0,227.36,227.54,227.15,227.21,24500.0
2015-01-21 12:35:00,227.21,227.56,227.21,227.5,27100.0,227.21,227.56,227.21,227.5,27100.0
2015-01-21 12:40:00,227.52,228.19,227.44,228.15,28400.0,227.52,228.19,227.44,228.15,28400.0
2015-01-21 12:45:00,228.14,228.27,227.88,228.08,22700.0,228.14,228.27,227.88,228.08,22700.0
2015-01-21 12:50:00,228.11,228.11,227.46,227.59,47900.0,228.11,228.11,227.46,227.59,47900.0
2015-01-21 12:55:00,227.58,228.14,227.58,227.92,24600.0,227.58,228.14,227.58,227.92,24600.0
2015-01-21 13:00:00,227.97,228.4,227.87,228.17,30500.0,227.97,228.4,227.87,228.17,30500.0
2015-01-21 13:05:00,228.18,228.19,227.4,227.57,28800.0,228.18,228.19,227.4,227.57,28800.0
2015-01-21 13:10:00,227.66,228.22,227.52,228.22,20200.0,227.66,228.22,227.52,228.22,20200.0
2015-01-21 13:15:00,228.19,228.44,228.09,228.34,21900.0,228.19,228.44,228.09,228.34,21900.0
2015-01-21 13:20:00,228.32,228.47,228.15,228.25,14600.0,228.32,228.47,228.15,228.25,14600.0
2015-01-21 13:25:00,228.34,228.34,227.61,227.86,28000.0,228.34,228.34,227.61,227.86,28000.0
2015-01-21 13:30:00,227.85,227.85,227.46,227.67,31300.0,227.85,227.85,227.46,227.67,31300.0
2015-01-21 13:35:00,227.68,227.87,227.4,227.86,27300.0,227.68,227.87,227.4,227.86,27300.0
2015-01-21 13:40:00,227.9,228.09,227.75,228.09,12500.0,227.9,228.09,227.75,228.09,12500.0
2015-01-21 13:45:00,228.09,228.24,227.92,227.93,13400.0,228.09,228.24,227.92,227.93,13400.0
2015-01-21 13:50:00,227.97,228.02,227.51,227.53,12500.0,227.97,228.02,227.51,227.53,12500.0
2015-01-21 13:55:00,227.5,227.55,227.33,227.49,21200.0,227.5,227.55,227.33,227.49,21200.0
2015-01-21 14:00:00,227.54,227.54,226.18,226.45,47300.0,227.54,227.54,226.18,226.45,47300.0
2015-01-21 14:05:00,226.45,226.81,226.45,226.64,21200.0,226.45,226.81,226.45,226.64,21200.0
2015-01-21 14:10:00,226.62,227.15,226.05,227.15,43600.0,226.62,227.15,226.05,227.15,43600.0
2015-01-21 14:15:00,227.15,227.15,226.6,226.6,18700.0,227.15,227.15,226.6,226.6,18700.0
2015-01-21 14:20:00,226.66,227.5,226.66,227.39,29800.0,226.66,227.5,226.66,227.39,29800.0
2015-01-21 14:25:00,227.39,227.48,226.67,226.77,20100.0,227.39,227.48,226.67,226.77,20100.0
2015-01-21 14:30:00,226.9,227.34,226.8,227.23,14000.0,226.9,227.34,226.8,227.23,14000.0
2015-01-21 14:35:00,227.26,227.29,226.94,227.12,16700.0,227.26,227.29,226.94,227.12,16700.0
2015-01-21 14:40:00,227.11,228.0,226.92,227.67,46900.0,227.11,228.0,226.92,227.67,46900.0
2015-01-21 14:45:00,227.68,228.3,227.68,228.23,23500.0,227.68,228.3,227.68,228.23,23500.0
2015-01-21 14:50:00,228.24,228.38,227.87,228.21,21200.0,228.24,228.38,227.87,228.21,21200.0
2015-01-21 14:55:00,228.09,228.65,228.09,228.44,23200.0,228.09,228.65,228.09,228.44,23200.0
2015-01-21 15:00:00,228.44,228.6,228.16,228.48,13300.0,228.44,228.6,228.16,228.48,13300.0
2015-01-21 15:05:00,228.56,228.57,228.03,228.03,16800.0,228.56,228.57,228.03,228.03,16800.0
2015-01-21 15:10:00,228.01,228.37,227.9,228.34,27800.0,228.01,228.37,227.9,228.34,27800.0
2015-01-21 15:15:00,228.4,228.94,228.38,228.89,44300.0,228.4,228.94,228.38,228.89,44300.0
2015-01-21 15:20:00,228.89,228.89,228.46,228.57,18900.0,228.89,228.89,228.46,228.57,18900.0
2015-01-21 15:25:00,228.55,228.71,228.15,228.15,19600.0,228.55,228.71,228.15,228.15,19600.0
2015-01-21 15:30:00,228.21,228.42,227.83,228.29,27500.0,228.21,228.42,227.83,228.29,27500.0
2015-01-21 15:35:00,228.36,228.45,228.17,228.42,28200.0,228.36,228.45,228.17,228.42,28200.0
2015-01-21 15:40:00,228.38,228.52,228.17,228.17,37100.0,228.38,228.52,228.17,228.17,37100.0
2015-01-21 15:45:00,228.19,228.19,228.0,228.06,46600.0,228.19,228.19,228.0,228.06,46600.0
2015-01-21 15:50:00,228.05,228.4,227.55,228.31,59900.0,228.05,228.4,227.55,228.31,59900.0
2015-01-21 15:55:00,228.27,228.6,228.11,228.27,122300.0,228.27,228.6,228.11,228.27,122300.0
2015-01-22 09:30:00,229.99,230.17,227.33,228.06,199300.0,229.99,230.17,227.33,228.06,199300.0
2015-01-22 09:35:00,228.11,228.25,226.0,226.2,136100.0,228.11,228.25,226.0,226.2,136100.0
2015-01-22 09:40:00,226.31,227.28,225.99,226.53,88000.0,226.31,227.28,225.99,226.53,88000.0
2015-01-22 09:45:00,226.69,227.5,226.33,226.62,87700.0,226.69,227.5,226.33,226.62,87700.0
2015-01-22 09:50:00,226.63,227.26,226.39,227.25,47400.0,226.63,227.26,226.39,227.25,47400.0
2015-01-22 09:55:00,227.09,227.34,226.52,226.61,33500.0,227.09,227.34,226.52,226.61,33500.0
2015-01-22 10:00:00,226.65,226.75,226.13,226.15,45300.0,226.65,226.75,226.13,226.15,45300.0
2015-01-22 10:05:00,226.12,226.33,224.9,226.03,134800.0,226.12,226.33,224.9,226.03,134800.0
2015-01-22 10:10:00,225.88,226.33,225.67,225.83,34600.0,225.88,226.33,225.67,225.83,34600.0
2015-01-22 10:15:00,225.84,226.88,225.55,226.4,49500.0,225.84,226.88,225.55,226.4,49500.0
2015-01-22 10:20:00,226.39,226.79,226.27,226.69,54900.0,226.39,226.79,226.27,226.69,54900.0
2015-01-22 10:25:00,226.69,227.44,226.54,227.26,62000.0,226.69,227.44,226.54,227.26,62000.0
2015-01-22 10:30:00,227.36,227.81,227.29,227.39,66800.0,227.36,227.81,227.29,227.39,66800.0
2015-01-22 10:35:00,227.33,227.46,226.55,226.55,16300.0,227.33,227.46,226.55,226.55,16300.0
2015-01-22 10:40:00,226.59,227.24,226.58,227.24,11200.0,226.59,227.24,226.58,227.24,11200.0
2015-01-22 10:45:00,227.31,227.33,226.75,226.94,18100.0,227.31,227.33,226.75,226.94,18100.0
2015-01-22 10:50:00,227.0,227.47,227.0,227.42,21000.0,227.0,227.47,227.0,227.42,21000.0
2015-01-22 10:55:00,227.42,228.0,227.42,227.96,43900.0,227.42,228.0,227.42,227.96,43900.0
2015-01-22 11:00:00,227.96,228.46,227.95,228.46,38900.0,227.96,228.46,227.95,228.46,38900.0
2015-01-22 11:05:00,228.4,228.79,228.38,228.47,36200.0,228.4,228.79,228.38,228.47,36200.0
2015-01-22 11:10:00,228.52,228.52,228.0,228.2,27000.0,228.52,228.52,228.0,228.2,27000.0
2015-01-22 11:15:00,228.2,228.38,228.14,228.24,18900.0,228.2,228.38,228.14,228.24,18900.0
2015-01-22 11:20:00,228.14,228.99,228.12,228.99,41700.0,228.14,228.99,228.12,228.99,41700.0
2015-01-22 11:25:00,228.99,229.78,228.98,228.98,57200.0,228.99,229.78,228.98,228.98,57200.0
2015-01-22 11:30:00,229.21,229.21,228.34,228.76,61200.0,229.21,229.21,228.34,228.76,61200.0
2015-01-22 11:35:00,228.8,229.17,228.8,229.12,25900.0,228.8,229.17,228.8,229.12,25900.0
2015-01-22 11:40:00,229.15,229.42,228.85,228.86,41500.0,229.15,229.42,228.85,228.86,41500.0
2015-01-22 11:45:00,228.88,228.93,228.6,228.62,11100.0,228.88,228.93,228.6,228.62,11100.0
2015-01-22 11:50:00,228.61,229.17,228.53,229.06,24400.0,228.61,229.17,228.53,229.06,24400.0
2015-01-22 11:55:00,229.2,229.95,229.1,229.23,36000.0,229.2,229.95,229.1,229.23,36000.0
2015-01-22 12:00:00,229.35,229.39,228.85,229.25,28100.0,229.35,229.39,228.85,229.25,28100.0
2015-01-22 12:05:00,229.25,229.33,228.81,228.98,13500.0,229.25,229.33,228.81,228.98,13500.0
2015-01-22 12:10:00,229.1,229.46,228.98,229.37,6200.0,229.1,229.46,228.98,229.37,6200.0
2015-01-22 12:15:00,229.32,229.43,228.94,228.96,18200.0,229.32,229.43,228.94,228.96,18200.0
2015-01-22 12:20:00,229.02,229.25,229.0,229.24,14900.0,229.02,229.25,229.0,229.24,14900.0
2015-01-22 12:25:00,229.24,229.25,228.95,229.23,9100.0,229.24,229.25,228.95,229.23,9100.0
2015-01-22 12:30:00,229.21,229.21,228.95,229.01,21300.0,229.21,229.21,228.95,229.01,21300.0
2015-01-22 12:35:00,229.04,229.21,228.86,228.95,19900.0,229.04,229.21,228.86,228.95,19900.0
2015-01-22 12:40:00,229.0,229.13,228.93,229.1,7300.0,229.0,229.13,228.93,229.1,7300.0
2015-01-22 12:45:00,229.08,229.24,228.98,229.16,22900.0,229.08,229.24,228.98,229.16,22900.0
2015-01-22 12:50:00,229.14,229.26,228.99,229.0,31900.0,229.14,229.26,228.99,229.0,31900.0
2015-01-22 12:55:00,229.0,229.1,228.7,228.96,15600.0,229.0,229.1,228.7,228.96,15600.0
2015-01-22 13:00:00,228.99,229.26,228.87,229.06,23500.0,228.99,229.26,228.87,229.06,23500.0
2015-01-22 13:05:00,229.03,229.18,229.01,229.02,12000.0,229.03,229.18,229.01,229.02,12000.0
2015-01-22 13:10:00,229.04,229.15,229.0,229.0,15500.0,229.04,229.15,229.0,229.0,15500.0
2015-01-22 13:15:00,229.04,229.11,228.93,229.09,17100.0,229.04,229.11,228.93,229.09,17100.0
2015-01-22 13:20:00,229.05,229.09,228.75,228.75,18300.0,229.05,229.09,228.75,228.75,18300.0
2015-01-22 13:25:00,228.77,228.79,228.43,228.43,23500.0,228.77,228.79,228.43,228.43,23500.0
2015-01-22 13:30:00,228.5,228.65,228.25,228.48,21400.0,228.5,228.65,228.25,228.48,21400.0
2015-01-22 13:35:00,228.48,228.76,228.36,228.48,25800.0,228.48,228.76,228.36,228.48,25800.0
2015-01-22 13:40:00,228.5,229.15,228.41,228.77,27500.0,228.5,229.15,228.41,228.77,27500.0
2015-01-22 13:45:00,228.86,228.88,228.47,228.49,8500.0,228.86,228.88,228.47,228.49,8500.0
2015-01-22 13:50:00,228.49,228.61,228.47,228.59,17100.0,228.49,228.61,228.47,228.59,17100.0
2015-01-22 13:55:00,228.51,228.51,227.79,228.12,53400.0,228.51,228.51,227.79,228.12,53400.0
2015-01-22 14:00:00,228.14,228.96,228.01,228.81,32300.0,228.14,228.96,228.01,228.81,32300.0
2015-01-22 14:05:00,228.74,228.74,228.09,228.33,23800.0,228.74,228.74,228.09,228.33,23800.0
2015-01-22 14:10:00,228.36,228.72,228.32,228.57,19000.0,228.36,228.72,228.32,228.57,19000.0
2015-01-22 14:15:00,228.63,229.07,228.56,228.84,28600.0,228.63,229.07,228.56,228.84,28600.0
2015-01-22 14:20:00,228.79,228.81,228.56,228.65,21500.0,228.79,228.81,228.56,228.65,21500.0
2015-01-22 14:25:00,228.71,229.03,228.69,229.03,21900.0,228.71,229.03,228.69,229.03,21900.0
2015-01-22 14:30:00,229.03,229.41,228.79,229.13,38500.0,229.03,229.41,228.79,229.13,38500.0
2015-01-22 14:35:00,229.14,229.98,229.12,229.98,26400.0,229.14,229.98,229.12,229.98,26400.0
2015-01-22 14:40:00,229.97,229.98,229.25,229.71,25000.0,229.97,229.98,229.25,229.71,25000.0
2015-01-22 14:45:00,229.79,229.97,229.37,229.38,31700.0,229.79,229.97,229.37,229.38,31700.0
2015-01-22 14:50:00,229.32,229.64,229.26,229.64,14300.0,229.32,229.64,229.26,229.64,14300.0
2015-01-22 14:55:00,229.69,230.0,229.61,229.79,47900.0,229.69,230.0,229.61,229.79,47900.0
2015-01-22 15:00:00,229.78,230.05,229.66,229.66,27200.0,229.78,230.05,229.66,229.66,27200.0
2015-01-22 15:05:00,229.68,230.08,229.62,229.86,35100.0,229.68,230.08,229.62,229.86,35100.0
2015-01-22 15:10:00,229.87,230.06,229.71,229.87,26700.0,229.87,230.06,229.71,229.87,26700.0
2015-01-22 15:15:00,229.85,229.92,229.62,229.76,19000.0,229.85,229.92,229.62,229.76,19000.0
2015-01-22 15:20:00,229.76,229.94,229.61,229.63,20400.0,229.76,229.94,229.61,229.63,20400.0
2015-01-22 15:25:00,229.62,229.7,229.4,229.65,30600.0,229.62,229.7,229.4,229.65,30600.0
2015-01-22 15:30:00,229.66,229.66,229.39,229.65,31100.0,229.66,229.66,229.39,229.65,31100.0
2015-01-22 15:35:00,229.58,230.51,229.57,230.46,73000.0,229.58,230.51,229.57,230.46,73000.0
2015-01-22 15:40:00,230.44,230.46,229.55,229.73,70200.0,230.44,230.46,229.55,229.73,70200.0
2015-01-22 15:45:00,229.73,230.28,229.68,229.86,65300.0,229.73,230.28,229.68,229.86,65300.0
2015-01-22 15:50:00,229.86,229.91,229.47,229.62,74600.0,229.86,229.91,229.47,229.62,74600.0
2015-01-22 15:55:00,229.62,230.17,229.5,229.98,74800.0,229.62,230.17,229.5,229.98,74800.0
2015-01-23 09:30:00,229.2,229.69,228.86,229.41,87800.0,229.2,229.69,228.86,229.41,87800.0
2015-01-23 09:35:00,229.41,230.46,228.6,230.04,53000.0,229.41,230.46,228.6,230.04,53000.0
2015-01-23 09:40:00,230.39,231.74,229.66,230.73,111300.0,230.39,231.74,229.66,230.73,111300.0
2015-01-23 09:45:00,230.76,231.33,230.63,231.11,80300.0,230.76,231.33,230.63,231.11,80300.0
2015-01-23 09:50:00,231.02,231.16,230.61,230.82,75300.0,231.02,231.16,230.61,230.82,75300.0
2015-01-23 09:55:00,230.79,231.65,230.67,231.31,56800.0,230.79,231.65,230.67,231.31,56800.0
2015-01-23 10:00:00,231.39,232.32,231.28,231.5,89800.0,231.39,232.32,231.28,231.5,89800.0
2015-01-23 10:05:00,231.47,232.0,231.46,231.93,40600.0,231.47,232.0,231.46,231.93,40600.0
2015-01-23 10:10:00,231.98,232.54,231.66,231.99,71200.0,231.98,232.54,231.66,231.99,71200.0
2015-01-23 10:15:00,231.99,232.39,231.78,232.28,39400.0,231.99,232.39,231.78,232.28,39400.0
2015-01-23 10:20:00,232.34,233.42,232.28,233.25,83400.0,232.34,233.42,232.28,233.25,83400.0
2015-01-23 10:25:00,233.31,233.31,232.59,232.66,36100.0,233.31,233.31,232.59,232.66,36100.0
2015-01-23 10:30:00,232.71,233.06,232.53,232.94,73800.0,232.71,233.06,232.53,232.94,73800.0
2015-01-23 10:35:00,232.99,233.08,232.72,232.91,36600.0,232.99,233.08,232.72,232.91,36600.0
2015-01-23 10:40:00,232.91,232.93,232.57,232.75,36800.0,232.91,232.93,232.57,232.75,36800.0
2015-01-23 10:45:00,232.74,232.75,232.57,232.72,46400.0,232.74,232.75,232.57,232.72,46400.0
2015-01-23 10:50:00,232.75,233.35,232.74,233.35,44700.0,232.75,233.35,232.74,233.35,44700.0
2015-01-23 10:55:00,233.34,233.59,233.24,233.29,38800.0,233.34,233.59,233.24,233.29,38800.0
2015-01-23 11:00:00,233.21,233.31,232.31,232.5,36100.0,233.21,233.31,232.31,232.5,36100.0
2015-01-23 11:05:00,232.39,232.63,232.38,232.53,17800.0,232.39,232.63,232.38,232.53,17800.0
2015-01-23 11:10:00,232.51,232.78,231.69,231.97,22000.0,232.51,232.78,231.69,231.97,22000.0
2015-01-23 11:15:00,231.98,232.0,231.74,231.97,42400.0,231.98,232.0,231.74,231.97,42400.0
2015-01-23 11:20:00,232.0,232.86,231.97,232.76,37800.0,232.0,232.86,231.97,232.76,37800.0
2015-01-23 11:25:00,232.79,232.81,232.5,232.81,27800.0,232.79,232.81,232.5,232.81,27800.0
2015-01-23 11:30:00,232.85,232.85,232.5,232.72,14000.0,232.85,232.85,232.5,232.72,14000.0
2015-01-23 11:35:00,232.72,232.75,232.23,232.29,15900.0,232.72,232.75,232.23,232.29,15900.0
2015-01-23 11:40:00,232.29,232.31,232.04,232.21,18500.0,232.29,232.31,232.04,232.21,18500.0
2015-01-23 11:45:00,232.21,232.28,231.61,231.77,30400.0,232.21,232.28,231.61,231.77,30400.0
2015-01-23 11:50:00,231.73,231.74,230.39,231.07,95900.0,231.73,231.74,230.39,231.07,95900.0
2015-01-23 11:55:00,231.21,232.03,230.82,231.96,19300.0,231.21,232.03,230.82,231.96,19300.0
2015-01-23 12:00:00,231.94,232.0,231.78,231.92,19600.0,231.94,232.0,231.78,231.92,19600.0
2015-01-23 12:05:00,231.94,232.0,231.81,231.97,5500.0,231.94,232.0,231.81,231.97,5500.0
2015-01-23 12:10:00,231.97,232.65,231.94,232.65,19100.0,231.97,232.65,231.94,232.65,19100.0
2015-01-23 12:15:00,232.54,232.66,231.78,231.93,19500.0,232.54,232.66,231.78,231.93,19500.0
2015-01-23 12:20:00,231.96,232.45,231.87,232.33,7600.0,231.96,232.45,231.87,232.33,7600.0
2015-01-23 12:25:00,232.3,232.44,232.14,232.25,9600.0,232.3,232.44,232.14,232.25,9600.0
2015-01-23 12:30:00,232.27,232.64,232.27,232.58,8500.0,232.27,232.64,232.27,232.58,8500.0
2015-01-23 12:35:00,232.58,232.8,232.52,232.55,20900.0,232.58,232.8,232.52,232.55,20900.0
2015-01-23 12:40:00,232.62,232.62,232.2,232.47,5400.0,232.62,232.62,232.2,232.47,5400.0
2015-01-23 12:45:00,232.58,232.61,232.18,232.31,14800.0,232.58,232.61,232.18,232.31,14800.0
2015-01-23 12:50:00,232.42,232.42,232.17,232.27,9100.0,232.42,232.42,232.17,232.27,9100.0
2015-01-23 12:55:00,232.33,232.33,232.01,232.32,5900.0,232.33,232.33,232.01,232.32,5900.0
2015-01-23 13:00:00,232.26,232.49,232.2,232.24,13400.0,232.26,232.49,232.2,232.24,13400.0
2015-01-23 13:05:00,232.3,232.43,232.1,232.34,11400.0,232.3,232.43,232.1,232.34,11400.0
2015-01-23 13:10:00,232.34,232.5,232.32,232.34,16600.0,232.34,232.5,232.32,232.34,16600.0
2015-01-23 13:15:00,232.31,232.32,231.81,232.04,13700.0,232.31,232.32,231.81,232.04,13700.0
2015-01-23 13:20:00,232.1,232.36,232.09,232.22,6300.0,232.1,232.36,232.09,232.22,6300.0
2015-01-23 13:25:00,232.35,232.38,232.14,232.35,14400.0,232.35,232.38,232.14,232.35,14400.0
2015-01-23 13:30:00,232.3,232.6,232.27,232.54,11700.0,232.3,232.6,232.27,232.54,11700.0
2015-01-23 13:35:00,232.58,232.97,232.58,232.86,22300.0,232.58,232.97,232.58,232.86,22300.0
2015-01-23 13:40:00,232.95,233.57,232.92,233.53,28700.0,232.95,233.57,232.92,233.53,28700.0
2015-01-23 13:45:00,233.59,234.18,233.48,233.81,54700.0,233.59,234.18,233.48,233.81,54700.0
2015-01-23 13:50:00,233.8,233.81,233.51,233.61,20600.0,233.8,233.81,233.51,233.61,20600.0
2015-01-23 13:55:00,233.57,233.99,233.4,233.96,24500.0,233.57,233.99,233.4,233.96,24500.0
2015-01-23 14:00:00,233.98,234.09,233.89,234.09,22400.0,233.98,234.09,233.89,234.09,22400.0
2015-01-23 14:05:00,234.08,234.6,234.03,234.49,44800.0,234.08,234.6,234.03,234.49,44800.0
2015-01-23 14:10:00,234.59,234.67,234.4,234.44,20200.0,234.59,234.67,234.4,234.44,20200.0
2015-01-23 14:15:00,234.44,234.44,233.64,234.14,17100.0,234.44,234.44,233.64,234.14,17100.0
2015-01-23 14:20:00,234.04,234.32,233.97,234.32,12100.0,234.04,234.32,233.97,234.32,12100.0
2015-01-23 14:25:00,234.27,234.31,233.84,233.98,15400.0,234.27,234.31,233.84,233.98,15400.0
2015-01-23 14:30:00,233.98,234.11,233.8,234.05,20200.0,233.98,234.11,233.8,234.05,20200.0
2015-01-23 14:35:00,234.07,234.1,233.76,233.83,9400.0,234.07,234.1,233.76,233.83,9400.0
2015-01-23 14:40:00,233.78,233.99,233.77,233.78,20600.0,233.78,233.99,233.77,233.78,20600.0
2015-01-23 14:45:00,233.77,233.87,233.53,233.58,15600.0,233.77,233.87,233.53,233.58,15600.0
2015-01-23 14:50:00,233.52,233.64,233.22,233.54,30800.0,233.52,233.64,233.22,233.54,30800.0
2015-01-23 14:55:00,233.52,233.56,233.09,233.11,13200.0,233.52,233.56,233.09,233.11,13200.0
2015-01-23 15:00:00,233.03,233.21,232.82,233.17,20100.0,233.03,233.21,232.82,233.17,20100.0
2015-01-23 15:05:00,233.19,233.36,233.01,233.26,14700.0,233.19,233.36,233.01,233.26,14700.0
2015-01-23 15:10:00,233.24,233.31,233.02,233.28,14000.0,233.24,233.31,233.02,233.28,14000.0
2015-01-23 15:15:00,233.31,233.39,233.17,233.39,18800.0,233.31,233.39,233.17,233.39,18800.0
2015-01-23 15:20:00,233.36,233.5,233.22,233.27,23500.0,233.36,233.5,233.22,233.27,23500.0
2015-01-23 15:25:00,233.3,233.61,233.26,233.5,22700.0,233.3,233.61,233.26,233.5,22700.0
2015-01-23 15:30:00,233.47,233.6,233.0,233.18,22300.0,233.47,233.6,233.0,233.18,22300.0
2015-01-23 15:35:00,233.23,233.53,233.1,233.36,21500.0,233.23,233.53,233.1,233.36,21500.0
2015-01-23 15:40:00,233.33,233.35,233.07,233.18,20800.0,233.33,233.35,233.07,233.18,20800.0
2015-01-23 15:45:00,233.12,233.29,233.04,233.2,24400.0,233.12,233.29,233.04,233.2,24400.0
2015-01-23 15:50:00,233.23,233.29,232.91,233.05,36500.0,233.23,233.29,232.91,233.05,36500.0
2015-01-23 15:55:00,233.03,233.61,232.87,233.33,100300.0,233.03,233.61,232.87,233.33,100300.0
2015-01-26 09:30:00,234.49,234.5,233.02,233.77,162400.0,234.49,234.5,233.02,233.77,162400.0
2015-01-26 09:35:00,233.83,233.83,230.71,231.27,130500.0,233.83,233.83,230.71,231.27,130500.0
2015-01-26 09:40:00,231.13,231.55,230.73,231.13,63800.0,231.13,231.55,230.73,231.13,63800.0
2015-01-26 09:45:00,231.23,231.27,230.4,231.0,59500.0,231.23,231.27,230.4,231.0,59500.0
2015-01-26 09:50:00,231.01,232.0,230.78,231.7,68400.0,231.01,232.0,230.78,231.7,68400.0
2015-01-26 09:55:00,231.7,232.25,231.6,232.08,100200.0,231.7,232.25,231.6,232.08,100200.0
2015-01-26 10:00:00,232.15,232.71,232.02,232.63,23600.0,232.15,232.71,232.02,232.63,23600.0
2015-01-26 10:05:00,232.63,233.33,232.28,232.92,46300.0,232.63,233.33,232.28,232.92,46300.0
2015-01-26 10:10:00,232.92,233.37,232.72,233.07,27300.0,232.92,233.37,232.72,233.07,27300.0
2015-01-26 10:15:00,233.11,233.11,232.38,232.93,34000.0,233.11,233.11,232.38,232.93,34000.0
2015-01-26 10:20:00,233.0,234.12,232.88,234.01,42800.0,233.0,234.12,232.88,234.01,42800.0
2015-01-26 10:25:00,234.07,234.07,233.42,233.67,19700.0,234.07,234.07,233.42,233.67,19700.0
2015-01-26 10:30:00,233.67,233.7,232.75,232.9,12900.0,233.67,233.7,232.75,232.9,12900.0
2015-01-26 10:35:00,232.97,233.21,232.56,232.56,14100.0,232.97,233.21,232.56,232.56,14100.0
2015-01-26 10:40:00,232.64,232.75,232.4,232.54,16300.0,232.64,232.75,232.4,232.54,16300.0
2015-01-26 10:45:00,232.54,232.88,231.95,231.99,72400.0,232.54,232.88,231.95,231.99,72400.0
2015-01-26 10:50:00,232.09,232.21,231.73,232.02,20500.0,232.09,232.21,231.73,232.02,20500.0
2015-01-26 10:55:00,231.97,231.97,231.52,231.7,8900.0,231.97,231.97,231.52,231.7,8900.0
2015-01-26 11:00:00,231.65,231.95,231.4,231.95,21500.0,231.65,231.95,231.4,231.95,21500.0
2015-01-26 11:05:00,231.95,232.23,231.86,231.95,34600.0,231.95,232.23,231.86,231.95,34600.0
2015-01-26 11:10:00,231.96,232.04,231.62,231.89,23200.0,231.96,232.04,231.62,231.89,23200.0
2015-01-26 11:15:00,231.97,232.06,230.08,230.08,44600.0,231.97,232.06,230.08,230.08,44600.0
2015-01-26 11:20:00,230.08,230.44,230.01,230.08,23500.0,230.08,230.44,230.01,230.08,23500.0
2015-01-26 11:25:00,230.0,230.28,229.8,230.16,27700.0,230.0,230.28,229.8,230.16,27700.0
2015-01-26 11:30:00,230.16,230.23,229.8,229.81,19400.0,230.16,230.23,229.8,229.81,19400.0
2015-01-26 11:35:00,229.8,230.0,229.4,229.55,27400.0,229.8,230.0,229.4,229.55,27400.0
2015-01-26 11:40:00,229.52,229.54,228.9,229.34,34300.0,229.52,229.54,228.9,229.34,34300.0
2015-01-26 11:45:00,229.3,229.69,229.3,229.58,16700.0,229.3,229.69,229.3,229.58,16700.0
2015-01-26 11:50:00,229.57,229.69,229.15,229.58,12700.0,229.57,229.69,229.15,229.58,12700.0
2015-01-26 11:55:00,229.59,229.66,229.3,229.66,10800.0,229.59,229.66,229.3,229.66,10800.0
2015-01-26 12:00:00,229.63,230.08,229.63,230.04,28100.0,229.63,230.08,229.63,230.04,28100.0
2015-01-26 12:05:00,229.91,230.43,229.81,230.36,13000.0,229.91,230.43,229.81,230.36,13000.0
2015-01-26 12:10:00,230.37,230.37,229.45,229.46,23800.0,230.37,230.37,229.45,229.46,23800.0
2015-01-26 12:15:00,229.47,229.49,229.05,229.23,22900.0,229.47,229.49,229.05,229.23,22900.0
2015-01-26 12:20:00,229.23,229.39,229.06,229.11,17900.0,229.23,229.39,229.06,229.11,17900.0
2015-01-26 12:25:00,229.15,229.22,229.01,229.04,10800.0,229.15,229.22,229.01,229.04,10800.0
2015-01-26 12:30:00,229.05,229.35,229.01,229.09,11300.0,229.05,229.35,229.01,229.09,11300.0
2015-01-26 12:35:00,229.09,229.28,229.02,229.09,10900.0,229.09,229.28,229.02,229.09,10900.0
2015-01-26 12:40:00,229.17,229.77,229.16,229.57,21500.0,229.17,229.77,229.16,229.57,21500.0
2015-01-26 12:45:00,229.66,229.66,228.83,228.83,18800.0,229.66,229.66,228.83,228.83,18800.0
2015-01-26 12:50:00,228.81,228.81,228.6,228.6,29300.0,228.81,228.81,228.6,228.6,29300.0
2015-01-26 12:55:00,228.6,228.84,228.11,228.66,39200.0,228.6,228.84,228.11,228.66,39200.0
2015-01-26 13:00:00,228.72,228.86,228.52,228.56,12000.0,228.72,228.86,228.52,228.56,12000.0
2015-01-26 13:05:00,228.54,228.56,228.2,228.37,14700.0,228.54,228.56,228.2,228.37,14700.0
2015-01-26 13:10:00,228.4,228.42,228.18,228.18,13400.0,228.4,228.42,228.18,228.18,13400.0
2015-01-26 13:15:00,228.2,228.68,228.18,228.6,12900.0,228.2,228.68,228.18,228.6,12900.0
2015-01-26 13:20:00,228.56,228.63,228.42,228.47,9200.0,228.56,228.63,228.42,228.47,9200.0
2015-01-26 13:25:00,228.48,228.64,228.3,228.3,10100.0,228.48,228.64,228.3,228.3,10100.0
2015-01-26 13:30:00,228.34,228.79,228.34,228.47,11500.0,228.34,228.79,228.34,228.47,11500.0
2015-01-26 13:35:00,228.5,228.96,228.42,228.96,6900.0,228.5,228.96,228.42,228.96,6900.0
2015-01-26 13:40:00,228.83,229.2,228.83,228.96,11000.0,228.83,229.2,228.83,228.96,11000.0
2015-01-26 13:45:00,228.96,229.44,228.91,229.19,22900.0,228.96,229.44,228.91,229.19,22900.0
2015-01-26 13:50:00,229.2,229.63,229.12,229.48,19600.0,229.2,229.63,229.12,229.48,19600.0
2015-01-26 13:55:00,229.63,229.63,229.2,229.2,12400.0,229.63,229.63,229.2,229.2,12400.0
2015-01-26 14:00:00,229.14,229.36,229.1,229.29,12000.0,229.14,229.36,229.1,229.29,12000.0
2015-01-26 14:05:00,229.33,229.78,229.33,229.73,18500.0,229.33,229.78,229.33,229.73,18500.0
2015-01-26 14:10:00,229.71,229.82,229.46,229.73,14600.0,229.71,229.82,229.46,229.73,14600.0
2015-01-26 14:15:00,229.75,229.79,229.34,229.35,7600.0,229.75,229.79,229.34,229.35,7600.0
2015-01-26 14:20:00,229.37,229.37,228.83,228.97,17600.0,229.37,229.37,228.83,228.97,17600.0
2015-01-26 14:25:00,228.96,229.0,228.83,228.98,8200.0,228.96,229.0,228.83,228.98,8200.0
2015-01-26 14:30:00,229.02,229.37,229.02,229.37,18100.0,229.02,229.37,229.02,229.37,18100.0
2015-01-26 14:35:00,229.37,229.4,229.28,229.29,6400.0,229.37,229.4,229.28,229.29,6400.0
2015-01-26 14:40:00,229.27,229.34,228.92,228.92,11800.0,229.27,229.34,228.92,228.92,11800.0
2015-01-26 14:45:00,228.92,228.92,228.7,228.79,6000.0,228.92,228.92,228.7,228.79,6000.0
2015-01-26 14:50:00,228.79,228.82,228.71,228.71,8500.0,228.79,228.82,228.71,228.71,8500.0
2015-01-26 14:55:00,228.79,229.02,228.71,228.98,9000.0,228.79,229.02,228.71,228.98,9000.0
2015-01-26 15:00:00,228.89,228.92,228.6,228.68,9500.0,228.89,228.92,228.6,228.68,9500.0
2015-01-26 15:05:00,228.69,228.75,228.56,228.65,7500.0,228.69,228.75,228.56,228.65,7500.0
2015-01-26 15:10:00,228.6,228.74,228.51,228.67,11500.0,228.6,228.74,228.51,228.67,11500.0
2015-01-26 15:15:00,228.51,228.64,228.32,228.64,12300.0,228.51,228.64,228.32,228.64,12300.0
2015-01-26 15:20:00,228.62,228.83,228.62,228.66,8200.0,228.62,228.83,228.62,228.66,8200.0
2015-01-26 15:25:00,228.64,228.64,228.41,228.53,20200.0,228.64,228.64,228.41,228.53,20200.0
2015-01-26 15:30:00,228.52,229.04,228.48,228.96,24600.0,228.52,229.04,228.48,228.96,24600.0
2015-01-26 15:35:00,229.0,229.16,228.73,228.75,27500.0,229.0,229.16,228.73,228.75,27500.0
2015-01-26 15:40:00,228.73,228.78,228.59,228.62,16000.0,228.73,228.78,228.59,228.62,16000.0
2015-01-26 15:45:00,228.61,228.8,228.61,228.75,16200.0,228.61,228.8,228.61,228.75,16200.0
2015-01-26 15:50:00,228.78,229.61,228.78,229.55,54200.0,228.78,229.61,228.78,229.55,54200.0
2015-01-26 15:55:00,229.51,229.55,229.02,229.46,93500.0,229.51,229.55,229.02,229.46,93500.0
2015-01-27 09:30:00,227.2,227.98,226.0,226.48,127500.0,227.2,227.98,226.0,226.48,127500.0
2015-01-27 09:35:00,226.46,226.6,223.65,224.19,116500.0,226.46,226.6,223.65,224.19,116500.0
2015-01-27 09:40:00,224.2,226.38,224.18,226.28,80000.0,224.2,226.38,224.18,226.28,80000.0
2015-01-27 09:45:00,226.25,226.25,224.0,224.2,87700.0,226.25,226.25,224.0,224.2,87700.0
2015-01-27 09:50:00,224.0,224.47,223.7,224.24,78800.0,224.0,224.47,223.7,224.24,78800.0
2015-01-27 09:55:00,224.04,225.32,223.75,224.82,24300.0,224.04,225.32,223.75,224.82,24300.0
2015-01-27 10:00:00,225.15,226.38,224.87,226.2,55700.0,225.15,226.38,224.87,226.2,55700.0
2015-01-27 10:05:00,226.38,227.01,226.1,226.59,66300.0,226.38,227.01,226.1,226.59,66300.0
2015-01-27 10:10:00,226.6,226.82,225.52,225.52,54600.0,226.6,226.82,225.52,225.52,54600.0
2015-01-27 10:15:00,225.51,225.51,223.86,223.89,58500.0,225.51,225.51,223.86,223.89,58500.0
2015-01-27 10:20:00,224.03,225.17,223.89,225.12,48300.0,224.03,225.17,223.89,225.12,48300.0
2015-01-27 10:25:00,225.31,225.68,224.68,224.85,36400.0,225.31,225.68,224.68,224.85,36400.0
2015-01-27 10:30:00,224.86,224.86,223.65,223.78,60500.0,224.86,224.86,223.65,223.78,60500.0
2015-01-27 10:35:00,223.65,224.56,223.52,224.5,34500.0,223.65,224.56,223.52,224.5,34500.0
2015-01-27 10:40:00,224.44,224.99,224.36,224.65,26300.0,224.44,224.99,224.36,224.65,26300.0
2015-01-27 10:45:00,224.63,225.24,223.87,225.0,56600.0,224.63,225.24,223.87,225.0,56600.0
2015-01-27 10:50:00,225.02,225.81,224.79,224.93,39900.0,225.02,225.81,224.79,224.93,39900.0
2015-01-27 10:55:00,225.18,226.48,224.97,226.26,31100.0,225.18,226.48,224.97,226.26,31100.0
2015-01-27 11:00:00,226.18,226.23,225.4,225.6,14400.0,226.18,226.23,225.4,225.6,14400.0
2015-01-27 11:05:00,225.52,226.1,225.52,226.05,13600.0,225.52,226.1,225.52,226.05,13600.0
2015-01-27 11:10:00,225.96,226.27,225.95,226.16,23400.0,225.96,226.27,225.95,226.16,23400.0
2015-01-27 11:15:00,226.27,226.87,226.22,226.42,23900.0,226.27,226.87,226.22,226.42,23900.0
2015-01-27 11:20:00,226.56,226.56,226.19,226.39,13300.0,226.56,226.56,226.19,226.39,13300.0
2015-01-27 11:25:00,226.45,226.81,225.92,226.59,16900.0,226.45,226.81,225.92,226.59,16900.0
2015-01-27 11:30:00,226.79,227.04,226.39,226.39,14800.0,226.79,227.04,226.39,226.39,14800.0
2015-01-27 11:35:00,226.47,227.7,226.47,226.87,36800.0,226.47,227.7,226.47,226.87,36800.0
2015-01-27 11:40:00,226.86,227.0,226.46,226.47,15700.0,226.86,227.0,226.46,226.47,15700.0
2015-01-27 11:45:00,226.5,226.56,225.93,226.14,25500.0,226.5,226.56,225.93,226.14,25500.0
2015-01-27 11:50:00,226.09,226.41,225.91,226.12,16900.0,226.09,226.41,225.91,226.12,16900.0
2015-01-27 11:55:00,226.15,226.47,225.75,225.81,11400.0,226.15,226.47,225.75,225.81,11400.0
2015-01-27 12:00:00,225.91,226.36,225.8,226.11,9000.0,225.91,226.36,225.8,226.11,9000.0
2015-01-27 12:05:00,226.16,226.16,225.66,225.97,13500.0,226.16,226.16,225.66,225.97,13500.0
2015-01-27 12:10:00,226.12,226.21,225.65,225.94,15600.0,226.12,226.21,225.65,225.94,15600.0
2015-01-27 12:15:00,225.83,226.11,225.78,226.01,8400.0,225.83,226.11,225.78,226.01,8400.0
2015-01-27 12:20:00,226.11,226.57,226.01,226.51,9700.0,226.11,226.57,226.01,226.51,9700.0
2015-01-27 12:25:00,226.56,227.38,226.53,227.28,15000.0,226.56,227.38,226.53,227.28,15000.0
2015-01-27 12:30:00,227.28,228.26,227.0,227.74,65200.0,227.28,228.26,227.0,227.74,65200.0
2015-01-27 12:35:00,227.72,227.87,226.84,227.1,20500.0,227.72,227.87,226.84,227.1,20500.0
2015-01-27 12:40:00,227.1,227.31,227.01,227.31,13100.0,227.1,227.31,227.01,227.31,13100.0
2015-01-27 12:45:00,227.2,227.28,226.81,226.82,12800.0,227.2,227.28,226.81,226.82,12800.0
2015-01-27 12:50:00,226.81,226.93,226.47,226.86,12200.0,226.81,226.93,226.47,226.86,12200.0
2015-01-27 12:55:00,226.88,227.46,226.86,227.46,14900.0,226.88,227.46,226.86,227.46,14900.0
2015-01-27 13:00:00,227.5,227.71,227.32,227.55,10500.0,227.5,227.71,227.32,227.55,10500.0
2015-01-27 13:05:00,227.62,228.2,227.55,228.2,22000.0,227.62,228.2,227.55,228.2,22000.0
2015-01-27 13:10:00,228.18,228.18,227.61,227.93,16800.0,228.18,228.18,227.61,227.93,16800.0
2015-01-27 13:15:00,227.89,228.24,227.76,228.2,20800.0,227.89,228.24,227.76,228.2,20800.0
2015-01-27 13:20:00,228.24,228.99,228.13,228.44,27700.0,228.24,228.99,228.13,228.44,27700.0
2015-01-27 13:25:00,228.47,228.53,228.14,228.5,12500.0,228.47,228.53,228.14,228.5,12500.0
2015-01-27 13:30:00,228.51,228.6,228.04,228.04,15500.0,228.51,228.6,228.04,228.04,15500.0
2015-01-27 13:35:00,228.05,228.28,227.85,228.28,16700.0,228.05,228.28,227.85,228.28,16700.0
2015-01-27 13:40:00,228.29,228.79,228.29,228.39,12400.0,228.29,228.79,228.29,228.39,12400.0
2015-01-27 13:45:00,228.38,228.45,228.11,228.24,12300.0,228.38,228.45,228.11,228.24,12300.0
2015-01-27 13:50:00,228.28,228.28,227.9,227.97,24000.0,228.28,228.28,227.9,227.97,24000.0
2015-01-27 13:55:00,227.91,228.44,227.84,228.43,15200.0,227.91,228.44,227.84,228.43,15200.0
2015-01-27 14:00:00,228.4,228.6,228.19,228.41,14000.0,228.4,228.6,228.19,228.41,14000.0
2015-01-27 14:05:00,228.34,228.8,228.28,228.3,20800.0,228.34,228.8,228.28,228.3,20800.0
2015-01-27 14:10:00,228.32,228.85,228.3,228.72,11700.0,228.32,228.85,228.3,228.72,11700.0
2015-01-27 14:15:00,228.74,228.74,228.13,228.74,12200.0,228.74,228.74,228.13,228.74,12200.0
2015-01-27 14:20:00,228.76,229.17,228.64,228.75,24700.0,228.76,229.17,228.64,228.75,24700.0
2015-01-27 14:25:00,228.87,229.16,228.75,229.0,16100.0,228.87,229.16,228.75,229.0,16100.0
2015-01-27 14:30:00,229.04,229.04,228.59,228.97,17800.0,229.04,229.04,228.59,228.97,17800.0
2015-01-27 14:35:00,229.01,229.01,228.6,228.93,12600.0,229.01,229.01,228.6,228.93,12600.0
2015-01-27 14:40:00,228.91,228.97,228.44,228.68,10200.0,228.91,228.97,228.44,228.68,10200.0
2015-01-27 14:45:00,228.66,228.74,228.5,228.67,12200.0,228.66,228.74,228.5,228.67,12200.0
2015-01-27 14:50:00,228.59,228.99,228.17,228.26,14500.0,228.59,228.99,228.17,228.26,14500.0
2015-01-27 14:55:00,228.18,228.25,227.77,227.93,15900.0,228.18,228.25,227.77,227.93,15900.0
2015-01-27 15:00:00,227.85,228.58,227.84,228.31,13600.0,227.85,228.58,227.84,228.31,13600.0
2015-01-27 15:05:00,228.22,228.45,227.94,228.45,13400.0,228.22,228.45,227.94,228.45,13400.0
2015-01-27 15:10:00,228.35,228.48,228.21,228.26,12700.0,228.35,228.48,228.21,228.26,12700.0
2015-01-27 15:15:00,228.24,228.47,228.21,228.26,14400.0,228.24,228.47,228.21,228.26,14400.0
2015-01-27 15:20:00,228.37,228.37,227.92,228.15,20700.0,228.37,228.37,227.92,228.15,20700.0
2015-01-27 15:25:00,228.15,228.18,227.7,227.83,23000.0,228.15,228.18,227.7,227.83,23000.0
2015-01-27 15:30:00,227.73,228.28,227.7,228.26,27200.0,227.73,228.28,227.7,228.26,27200.0
2015-01-27 15:35:00,228.26,228.28,227.75,227.75,24200.0,228.26,228.28,227.75,227.75,24200.0
2015-01-27 15:40:00,227.83,227.84,227.39,227.54,47300.0,227.83,227.84,227.39,227.54,47300.0
2015-01-27 15:45:00,227.56,227.99,227.44,227.57,40700.0,227.56,227.99,227.44,227.57,40700.0
2015-01-27 15:50:00,227.59,227.83,227.32,227.59,46400.0,227.59,227.83,227.32,227.59,46400.0
2015-01-27 15:55:00,227.62,227.89,227.35,227.53,65700.0,227.62,227.89,227.35,227.53,65700.0
2015-01-28 09:30:00,227.81,229.4,226.5,226.77,151000.0,227.81,229.4,226.5,226.77,151000.0
2015-01-28 09:35:00,226.76,226.8,224.21,224.98,85700.0,226.76,226.8,224.21,224.98,85700.0
2015-01-28 09:40:00,224.73,226.0,224.7,225.2,71700.0,224.73,226.0,224.7,225.2,71700.0
2015-01-28 09:45:00,225.71,225.71,224.75,224.98,29500.0,225.71,225.71,224.75,224.98,29500.0
2015-01-28 09:50:00,224.99,226.61,224.97,225.95,28900.0,224.99,226.61,224.97,225.95,28900.0
2015-01-28 09:55:00,226.06,226.15,225.57,225.62,32000.0,226.06,226.15,225.57,225.62,32000.0
2015-01-28 10:00:00,225.66,225.93,225.23,225.64,25700.0,225.66,225.93,225.23,225.64,25700.0
2015-01-28 10:05:00,225.54,226.75,225.53,226.57,51000.0,225.54,226.75,225.53,226.57,51000.0
2015-01-28 10:10:00,226.61,227.2,225.99,226.0,28900.0,226.61,227.2,225.99,226.0,28900.0
2015-01-28 10:15:00,226.0,226.0,225.23,225.88,30400.0,226.0,226.0,225.23,225.88,30400.0
2015-01-28 10:20:00,225.88,226.59,225.87,226.53,14900.0,225.88,226.59,225.87,226.53,14900.0
2015-01-28 10:25:00,226.49,226.83,226.36,226.52,29700.0,226.49,226.83,226.36,226.52,29700.0
2015-01-28 10:30:00,226.34,226.64,225.11,225.46,18000.0,226.34,226.64,225.11,225.46,18000.0
2015-01-28 10:35:00,225.14,225.42,224.8,224.94,40200.0,225.14,225.42,224.8,224.94,40200.0
2015-01-28 10:40:00,224.95,225.21,224.5,224.63,29900.0,224.95,225.21,224.5,224.63,29900.0
2015-01-28 10:45:00,224.54,224.65,223.87,223.91,53700.0,224.54,224.65,223.87,223.91,53700.0
2015-01-28 10:50:00,223.87,224.31,223.77,224.15,19800.0,223.87,224.31,223.77,224.15,19800.0
2015-01-28 10:55:00,224.19,224.4,222.76,222.97,89200.0,224.19,224.4,222.76,222.97,89200.0
2015-01-28 11:00:00,222.98,223.7,222.76,223.17,71800.0,222.98,223.7,222.76,223.17,71800.0
2015-01-28 11:05:00,223.26,224.22,223.25,224.22,27700.0,223.26,224.22,223.25,224.22,27700.0
2015-01-28 11:10:00,224.1,224.23,223.33,223.41,40500.0,224.1,224.23,223.33,223.41,40500.0
2015-01-28 11:15:00,223.46,223.76,223.35,223.52,35400.0,223.46,223.76,223.35,223.52,35400.0
2015-01-28 11:20:00,223.37,223.52,223.11,223.18,33300.0,223.37,223.52,223.11,223.18,33300.0
2015-01-28 11:25:00,223.23,223.33,222.95,223.1,39200.0,223.23,223.33,222.95,223.1,39200.0
2015-01-28 11:30:00,223.15,224.38,222.91,224.18,63100.0,223.15,224.38,222.91,224.18,63100.0
2015-01-28 11:35:00,224.37,224.93,224.37,224.56,22700.0,224.37,224.93,224.37,224.56,22700.0
2015-01-28 11:40:00,224.56,224.69,223.85,223.98,25500.0,224.56,224.69,223.85,223.98,25500.0
2015-01-28 11:45:00,223.91,224.58,223.91,224.29,16800.0,223.91,224.58,223.91,224.29,16800.0
2015-01-28 11:50:00,224.39,224.45,223.87,223.87,22400.0,224.39,224.45,223.87,223.87,22400.0
2015-01-28 11:55:00,223.96,223.97,223.3,223.43,7200.0,223.96,223.97,223.3,223.43,7200.0
2015-01-28 12:00:00,223.33,223.89,223.33,223.89,7300.0,223.33,223.89,223.33,223.89,7300.0
2015-01-28 12:05:00,223.76,223.76,223.25,223.29,9000.0,223.76,223.76,223.25,223.29,9000.0
2015-01-28 12:10:00,223.26,223.65,223.03,223.65,12900.0,223.26,223.65,223.03,223.65,12900.0
2015-01-28 12:15:00,223.67,224.03,223.59,224.01,8600.0,223.67,224.03,223.59,224.01,8600.0
2015-01-28 12:20:00,224.05,224.07,223.84,224.0,7600.0,224.05,224.07,223.84,224.0,7600.0
2015-01-28 12:25:00,224.01,224.53,224.01,224.53,14700.0,224.01,224.53,224.01,224.53,14700.0
2015-01-28 12:30:00,224.54,224.68,224.06,224.68,17600.0,224.54,224.68,224.06,224.68,17600.0
2015-01-28 12:35:00,224.68,225.18,224.44,224.76,24900.0,224.68,225.18,224.44,224.76,24900.0
2015-01-28 12:40:00,224.6,224.63,224.04,224.48,10400.0,224.6,224.63,224.04,224.48,10400.0
2015-01-28 12:45:00,224.39,224.46,224.2,224.31,10600.0,224.39,224.46,224.2,224.31,10600.0
2015-01-28 12:50:00,224.31,224.36,223.6,223.71,20900.0,224.31,224.36,223.6,223.71,20900.0
2015-01-28 12:55:00,223.6,223.91,223.51,223.7,20000.0,223.6,223.91,223.51,223.7,20000.0
2015-01-28 13:00:00,223.7,223.7,223.2,223.29,10600.0,223.7,223.7,223.2,223.29,10600.0
2015-01-28 13:05:00,223.28,223.84,223.08,223.81,22400.0,223.28,223.84,223.08,223.81,22400.0
2015-01-28 13:10:00,223.79,223.79,222.8,222.95,22000.0,223.79,223.79,222.8,222.95,22000.0
2015-01-28 13:15:00,222.87,223.27,222.84,222.99,16400.0,222.87,223.27,222.84,222.99,16400.0
2015-01-28 13:20:00,222.93,223.18,222.76,222.99,20500.0,222.93,223.18,222.76,222.99,20500.0
2015-01-28 13:25:00,222.94,223.12,222.56,222.7,12700.0,222.94,223.12,222.56,222.7,12700.0
2015-01-28 13:30:00,222.7,223.5,222.61,223.5,20400.0,222.7,223.5,222.61,223.5,20400.0
2015-01-28 13:35:00,223.46,223.46,223.21,223.31,10600.0,223.46,223.46,223.21,223.31,10600.0
2015-01-28 13:40:00,223.26,223.3,222.45,222.6,30700.0,223.26,223.3,222.45,222.6,30700.0
2015-01-28 13:45:00,222.62,222.67,222.17,222.3,45600.0,222.62,222.67,222.17,222.3,45600.0
2015-01-28 13:50:00,222.2,222.56,221.83,222.56,39000.0,222.2,222.56,221.83,222.56,39000.0
2015-01-28 13:55:00,222.5,222.82,222.42,222.64,14700.0,222.5,222.82,222.42,222.64,14700.0
2015-01-28 14:00:00,222.6,223.59,222.6,223.28,13900.0,222.6,223.59,222.6,223.28,13900.0
2015-01-28 14:05:00,223.21,223.22,222.28,222.54,17700.0,223.21,223.22,222.28,222.54,17700.0
2015-01-28 14:10:00,222.29,223.0,222.17,222.9,21700.0,222.29,223.0,222.17,222.9,21700.0
2015-01-28 14:15:00,223.03,223.53,222.72,223.53,12900.0,223.03,223.53,222.72,223.53,12900.0
2015-01-28 14:20:00,223.31,223.35,222.5,222.56,12700.0,223.31,223.35,222.5,222.56,12700.0
2015-01-28 14:25:00,222.51,222.62,221.7,221.74,29600.0,222.51,222.62,221.7,221.74,29600.0
2015-01-28 14:30:00,221.69,221.9,221.15,221.54,31000.0,221.69,221.9,221.15,221.54,31000.0
2015-01-28 14:35:00,221.5,222.5,221.5,221.87,18500.0,221.5,222.5,221.5,221.87,18500.0
2015-01-28 14:40:00,221.75,222.37,221.67,222.11,9200.0,221.75,222.37,221.67,222.11,9200.0
2015-01-28 14:45:00,222.06,222.34,221.99,222.07,13100.0,222.06,222.34,221.99,222.07,13100.0
2015-01-28 14:50:00,221.94,222.43,221.71,222.39,15300.0,221.94,222.43,221.71,222.39,15300.0
2015-01-28 14:55:00,222.49,222.49,221.89,221.99,8500.0,222.49,222.49,221.89,221.99,8500.0
2015-01-28 15:00:00,222.04,222.52,221.9,222.26,16400.0,222.04,222.52,221.9,222.26,16400.0
2015-01-28 15:05:00,222.15,222.28,221.71,222.2,14500.0,222.15,222.28,221.71,222.2,14500.0
2015-01-28 15:10:00,222.15,222.18,221.6,221.81,31600.0,222.15,222.18,221.6,221.81,31600.0
2015-01-28 15:15:00,221.65,221.7,221.21,221.27,19600.0,221.65,221.7,221.21,221.27,19600.0
2015-01-28 15:20:00,221.22,221.78,221.21,221.4,13500.0,221.22,221.78,221.21,221.4,13500.0
2015-01-28 15:25:00,221.45,221.54,221.16,221.54,28100.0,221.45,221.54,221.16,221.54,28100.0
2015-01-28 15:30:00,221.64,221.96,220.98,221.1,51000.0,221.64,221.96,220.98,221.1,51000.0
2015-01-28 15:35:00,221.1,221.54,220.91,221.04,42800.0,221.1,221.54,220.91,221.04,42800.0
2015-01-28 15:40:00,221.01,221.04,220.48,220.65,54700.0,221.01,221.04,220.48,220.65,54700.0
2015-01-28 15:45:00,220.72,220.98,220.43,220.75,80800.0,220.72,220.98,220.43,220.75,80800.0
2015-01-28 15:50:00,220.72,220.72,220.0,220.13,90000.0,220.72,220.72,220.0,220.13,90000.0
2015-01-28 15:55:00,220.13,220.73,220.12,220.38,83300.0,220.13,220.73,220.12,220.38,83300.0
2015-01-29 09:30:00,218.24,218.91,215.68,215.84,228600.0,218.24,218.91,215.68,215.84,228600.0
2015-01-29 09:35:00,215.72,216.5,214.31,215.14,145100.0,215.72,216.5,214.31,215.14,145100.0
2015-01-29 09:40:00,215.12,215.25,214.75,214.76,106800.0,215.12,215.25,214.75,214.76,106800.0
2015-01-29 09:45:00,214.78,214.82,212.82,213.09,134100.0,214.78,214.82,212.82,213.09,134100.0
2015-01-29 09:50:00,213.24,214.99,213.03,214.99,63500.0,213.24,214.99,213.03,214.99,63500.0
2015-01-29 09:55:00,214.89,215.19,214.46,214.82,77000.0,214.89,215.19,214.46,214.82,77000.0
2015-01-29 10:00:00,214.88,216.38,214.24,215.88,54800.0,214.88,216.38,214.24,215.88,54800.0
2015-01-29 10:05:00,215.84,216.29,215.14,215.37,57400.0,215.84,216.29,215.14,215.37,57400.0
2015-01-29 10:10:00,215.42,215.83,215.05,215.73,25700.0,215.42,215.83,215.05,215.73,25700.0
2015-01-29 10:15:00,215.76,216.83,215.46,216.27,41400.0,215.76,216.83,215.46,216.27,41400.0
2015-01-29 10:20:00,216.45,216.6,216.15,216.15,29200.0,216.45,216.6,216.15,216.15,29200.0
2015-01-29 10:25:00,216.25,217.76,216.25,217.7,46700.0,216.25,217.76,216.25,217.7,46700.0
2015-01-29 10:30:00,217.6,217.71,216.9,217.06,36100.0,217.6,217.71,216.9,217.06,36100.0
2015-01-29 10:35:00,217.12,217.12,216.58,217.05,20800.0,217.12,217.12,216.58,217.05,20800.0
2015-01-29 10:40:00,217.05,217.19,216.3,216.33,38700.0,217.05,217.19,216.3,216.33,38700.0
2015-01-29 10:45:00,216.42,216.72,216.0,216.67,89600.0,216.42,216.72,216.0,216.67,89600.0
2015-01-29 10:50:00,216.69,217.4,216.69,217.4,22900.0,216.69,217.4,216.69,217.4,22900.0
2015-01-29 10:55:00,217.3,218.47,217.3,218.21,41500.0,217.3,218.47,217.3,218.21,41500.0
2015-01-29 11:00:00,218.19,218.22,217.6,217.6,28200.0,218.19,218.22,217.6,217.6,28200.0
2015-01-29 11:05:00,217.55,217.72,217.21,217.62,17300.0,217.55,217.72,217.21,217.62,17300.0
2015-01-29 11:10:00,217.62,218.51,217.62,218.36,26700.0,217.62,218.51,217.62,218.36,26700.0
2015-01-29 11:15:00,218.22,218.7,217.57,217.57,25700.0,218.22,218.7,217.57,217.57,25700.0
2015-01-29 11:20:00,217.49,218.22,217.27,217.94,25000.0,217.49,218.22,217.27,217.94,25000.0
2015-01-29 11:25:00,217.61,217.74,217.11,217.68,29000.0,217.61,217.74,217.11,217.68,29000.0
2015-01-29 11:30:00,217.77,218.15,217.63,217.9,19100.0,217.77,218.15,217.63,217.9,19100.0
2015-01-29 11:35:00,217.86,219.75,217.69,219.75,76300.0,217.86,219.75,217.69,219.75,76300.0
2015-01-29 11:40:00,219.62,219.62,218.66,218.87,49500.0,219.62,219.62,218.66,218.87,49500.0
2015-01-29 11:45:00,218.7,219.27,218.65,218.91,21800.0,218.7,219.27,218.65,218.91,21800.0
2015-01-29 11:50:00,218.85,219.32,218.83,219.12,22700.0,218.85,219.32,218.83,219.12,22700.0
2015-01-29 11:55:00,219.08,219.26,218.82,219.03,20400.0,219.08,219.26,218.82,219.03,20400.0
2015-01-29 12:00:00,219.02,219.2,218.84,219.13,15600.0,219.02,219.2,218.84,219.13,15600.0
2015-01-29 12:05:00,219.07,219.33,218.72,218.84,18200.0,219.07,219.33,218.72,218.84,18200.0
2015-01-29 12:10:00,218.87,219.19,218.78,219.0,15600.0,218.87,219.19,218.78,219.0,15600.0
2015-01-29 12:15:00,218.99,219.18,218.69,218.83,11900.0,218.99,219.18,218.69,218.83,11900.0
2015-01-29 12:20:00,218.93,219.01,218.0,218.3,12300.0,218.93,219.01,218.0,218.3,12300.0
2015-01-29 12:25:00,218.2,218.43,218.08,218.28,8800.0,218.2,218.43,218.08,218.28,8800.0
2015-01-29 12:30:00,218.26,218.57,217.98,218.42,10700.0,218.26,218.57,217.98,218.42,10700.0
2015-01-29 12:35:00,218.44,218.5,218.12,218.18,12700.0,218.44,218.5,218.12,218.18,12700.0
2015-01-29 12:40:00,218.22,218.39,217.86,217.99,15200.0,218.22,218.39,217.86,217.99,15200.0
2015-01-29 12:45:00,217.85,218.64,217.8,218.38,15100.0,217.85,218.64,217.8,218.38,15100.0
2015-01-29 12:50:00,218.3,218.66,218.29,218.52,8800.0,218.3,218.66,218.29,218.52,8800.0
2015-01-29 12:55:00,218.55,218.97,218.32,218.94,7500.0,218.55,218.97,218.32,218.94,7500.0
2015-01-29 13:00:00,218.94,219.17,218.8,218.81,14700.0,218.94,219.17,218.8,218.81,14700.0
2015-01-29 13:05:00,218.71,219.0,218.57,218.81,11900.0,218.71,219.0,218.57,218.81,11900.0
2015-01-29 13:10:00,218.79,219.56,218.74,219.45,32700.0,218.79,219.56,218.74,219.45,32700.0
2015-01-29 13:15:00,219.47,219.75,219.47,219.64,19200.0,219.47,219.75,219.47,219.64,19200.0
2015-01-29 13:20:00,219.64,219.88,219.45,219.72,21300.0,219.64,219.88,219.45,219.72,21300.0
2015-01-29 13:25:00,219.7,219.86,219.32,219.44,20300.0,219.7,219.86,219.32,219.44,20300.0
2015-01-29 13:30:00,219.52,219.73,219.46,219.72,14100.0,219.52,219.73,219.46,219.72,14100.0
2015-01-29 13:35:00,219.68,220.0,219.68,219.9,17300.0,219.68,220.0,219.68,219.9,17300.0
2015-01-29 13:40:00,220.0,220.31,219.78,219.89,22600.0,220.0,220.31,219.78,219.89,22600.0
2015-01-29 13:45:00,219.91,220.01,219.63,219.93,11000.0,219.91,220.01,219.63,219.93,11000.0
2015-01-29 13:50:00,219.99,220.06,219.85,219.89,25300.0,219.99,220.06,219.85,219.89,25300.0
2015-01-29 13:55:00,219.95,220.06,219.59,219.88,20900.0,219.95,220.06,219.59,219.88,20900.0
2015-01-29 14:00:00,219.83,220.13,219.82,220.13,14500.0,219.83,220.13,219.82,220.13,14500.0
2015-01-29 14:05:00,220.13,220.13,219.44,219.49,29800.0,220.13,220.13,219.44,219.49,29800.0
2015-01-29 14:10:00,219.48,219.48,218.99,219.16,21700.0,219.48,219.48,218.99,219.16,21700.0
2015-01-29 14:15:00,219.09,219.34,218.82,218.98,26600.0,219.09,219.34,218.82,218.98,26600.0
2015-01-29 14:20:00,218.99,219.56,218.99,219.12,17800.0,218.99,219.56,218.99,219.12,17800.0
2015-01-29 14:25:00,219.15,219.44,219.02,219.37,16600.0,219.15,219.44,219.02,219.37,16600.0
2015-01-29 14:30:00,219.4,220.21,219.39,220.0,18400.0,219.4,220.21,219.39,220.0,18400.0
2015-01-29 14:35:00,220.01,220.01,219.54,219.62,19000.0,220.01,220.01,219.54,219.62,19000.0
2015-01-29 14:40:00,219.61,219.63,219.0,219.09,17400.0,219.61,219.63,219.0,219.09,17400.0
2015-01-29 14:45:00,219.06,219.64,219.06,219.48,13100.0,219.06,219.64,219.06,219.48,13100.0
2015-01-29 14:50:00,219.37,219.49,219.1,219.42,13700.0,219.37,219.49,219.1,219.42,13700.0
2015-01-29 14:55:00,219.48,219.48,219.11,219.44,11500.0,219.48,219.48,219.11,219.44,11500.0
2015-01-29 15:00:00,219.35,219.35,218.84,218.88,16400.0,219.35,219.35,218.84,218.88,16400.0
2015-01-29 15:05:00,218.94,219.46,218.89,219.45,10100.0,218.94,219.46,218.89,219.45,10100.0
2015-01-29 15:10:00,219.37,219.37,218.9,219.09,15800.0,219.37,219.37,218.9,219.09,15800.0
2015-01-29 15:15:00,218.87,219.23,218.69,219.17,17700.0,218.87,219.23,218.69,219.17,17700.0
2015-01-29 15:20:00,219.21,220.48,219.19,220.23,29500.0,219.21,220.48,219.19,220.23,29500.0
2015-01-29 15:25:00,220.27,220.6,219.74,219.85,18900.0,220.27,220.6,219.74,219.85,18900.0
2015-01-29 15:30:00,219.96,220.17,219.72,219.93,17900.0,219.96,220.17,219.72,219.93,17900.0
2015-01-29 15:35:00,219.89,220.95,219.8,220.83,50100.0,219.89,220.95,219.8,220.83,50100.0
2015-01-29 15:40:00,220.93,221.16,220.36,220.4,41400.0,220.93,221.16,220.36,220.4,41400.0
2015-01-29 15:45:00,220.4,220.71,220.16,220.61,38000.0,220.4,220.71,220.16,220.61,38000.0
2015-01-29 15:50:00,220.65,220.85,220.22,220.22,48500.0,220.65,220.85,220.22,220.22,48500.0
2015-01-29 15:55:00,220.38,220.52,219.83,220.39,76400.0,220.38,220.52,219.83,220.39,76400.0
2015-01-30 09:30:00,218.99,221.52,218.35,221.36,106900.0,218.99,221.52,218.35,221.36,106900.0
2015-01-30 09:35:00,221.32,221.37,219.79,220.14,52300.0,221.32,221.37,219.79,220.14,52300.0
2015-01-30 09:40:00,219.8,220.57,219.59,220.01,22300.0,219.8,220.57,219.59,220.01,22300.0
2015-01-30 09:45:00,220.09,221.38,220.09,220.64,35700.0,220.09,221.38,220.09,220.64,35700.0
2015-01-30 09:50:00,220.57,220.66,219.13,219.47,71000.0,220.57,220.66,219.13,219.47,71000.0
2015-01-30 09:55:00,219.27,219.72,218.0,218.61,50200.0,219.27,219.72,218.0,218.61,50200.0
2015-01-30 10:00:00,218.83,218.83,217.65,218.34,37900.0,218.83,218.83,217.65,218.34,37900.0
2015-01-30 10:05:00,218.3,218.83,218.09,218.83,18500.0,218.3,218.83,218.09,218.83,18500.0
2015-01-30 10:10:00,218.84,219.45,218.47,219.15,14000.0,218.84,219.45,218.47,219.15,14000.0
2015-01-30 10:15:00,219.14,219.8,218.88,218.95,24800.0,219.14,219.8,218.88,218.95,24800.0
2015-01-30 10:20:00,218.91,219.16,218.34,218.34,10900.0,218.91,219.16,218.34,218.34,10900.0
2015-01-30 10:25:00,218.16,218.86,218.15,218.29,16400.0,218.16,218.86,218.15,218.29,16400.0
2015-01-30 10:30:00,218.3,218.3,217.47,217.68,22700.0,218.3,218.3,217.47,217.68,22700.0
2015-01-30 10:35:00,217.65,218.34,217.29,218.12,23500.0,217.65,218.34,217.29,218.12,23500.0
2015-01-30 10:40:00,218.14,218.92,217.86,218.52,14200.0,218.14,218.92,217.86,218.52,14200.0
2015-01-30 10:45:00,218.67,218.99,218.52,218.99,10900.0,218.67,218.99,218.52,218.99,10900.0
2015-01-30 10:50:00,218.8,218.88,218.5,218.65,12400.0,218.8,218.88,218.5,218.65,12400.0
2015-01-30 10:55:00,218.6,218.62,218.0,218.45,9300.0,218.6,218.62,218.0,218.45,9300.0
2015-01-30 11:00:00,218.75,219.34,218.69,219.19,9300.0,218.75,219.34,218.69,219.19,9300.0
2015-01-30 11:05:00,219.14,219.32,218.68,218.69,17200.0,219.14,219.32,218.68,218.69,17200.0
2015-01-30 11:10:00,218.69,218.86,218.42,218.84,15800.0,218.69,218.86,218.42,218.84,15800.0
2015-01-30 11:15:00,218.84,219.01,218.51,218.84,12400.0,218.84,219.01,218.51,218.84,12400.0
2015-01-30 11:20:00,218.92,219.17,218.69,219.17,21100.0,218.92,219.17,218.69,219.17,21100.0
2015-01-30 11:25:00,219.05,219.98,219.04,219.98,15000.0,219.05,219.98,219.04,219.98,15000.0
2015-01-30 11:30:00,219.86,219.99,219.44,219.73,15200.0,219.86,219.99,219.44,219.73,15200.0
2015-01-30 11:35:00,219.9,220.17,219.64,219.84,19900.0,219.9,220.17,219.64,219.84,19900.0
2015-01-30 11:40:00,219.87,219.87,219.0,219.49,24400.0,219.87,219.87,219.0,219.49,24400.0
2015-01-30 11:45:00,219.55,219.55,219.11,219.15,8400.0,219.55,219.55,219.11,219.15,8400.0
2015-01-30 11:50:00,219.18,219.3,218.95,219.05,17600.0,219.18,219.3,218.95,219.05,17600.0
2015-01-30 11:55:00,219.25,220.01,219.24,219.83,8300.0,219.25,220.01,219.24,219.83,8300.0
2015-01-30 12:00:00,219.92,221.08,219.92,220.85,42200.0,219.92,221.08,219.92,220.85,42200.0
2015-01-30 12:05:00,220.93,221.24,220.56,220.83,35400.0,220.93,221.24,220.56,220.83,35400.0
2015-01-30 12:10:00,221.0,221.1,220.56,220.86,19000.0,221.0,221.1,220.56,220.86,19000.0
2015-01-30 12:15:00,220.87,221.0,220.6,220.65,16300.0,220.87,221.0,220.6,220.65,16300.0
2015-01-30 12:20:00,220.55,221.37,220.3,221.19,26700.0,220.55,221.37,220.3,221.19,26700.0
2015-01-30 12:25:00,221.18,221.43,221.12,221.3,20100.0,221.18,221.43,221.12,221.3,20100.0
2015-01-30 12:30:00,221.19,221.34,220.82,220.82,20400.0,221.19,221.34,220.82,220.82,20400.0
2015-01-30 12:35:00,220.9,221.07,220.65,220.83,15100.0,220.9,221.07,220.65,220.83,15100.0
2015-01-30 12:40:00,220.77,221.06,220.55,220.92,8300.0,220.77,221.06,220.55,220.92,8300.0
2015-01-30 12:45:00,220.87,220.87,220.27,220.27,16700.0,220.87,220.87,220.27,220.27,16700.0
2015-01-30 12:50:00,220.38,220.49,219.89,219.91,11800.0,220.38,220.49,219.89,219.91,11800.0
2015-01-30 12:55:00,219.92,219.93,219.42,219.62,10800.0,219.92,219.93,219.42,219.62,10800.0
2015-01-30 13:00:00,219.6,220.27,219.6,219.82,6500.0,219.6,220.27,219.6,219.82,6500.0
2015-01-30 13:05:00,219.81,219.82,219.42,219.7,13800.0,219.81,219.82,219.42,219.7,13800.0
2015-01-30 13:10:00,219.67,219.71,219.05,219.14,8600.0,219.67,219.71,219.05,219.14,8600.0
2015-01-30 13:15:00,219.06,219.23,218.81,219.0,31600.0,219.06,219.23,218.81,219.0,31600.0
2015-01-30 13:20:00,219.09,219.4,218.74,218.74,8800.0,219.09,219.4,218.74,218.74,8800.0
2015-01-30 13:25:00,218.8,219.37,218.8,219.14,7500.0,218.8,219.37,218.8,219.14,7500.0
2015-01-30 13:30:00,219.12,219.37,218.81,219.16,9200.0,219.12,219.37,218.81,219.16,9200.0
2015-01-30 13:35:00,219.28,219.44,219.12,219.23,8800.0,219.28,219.44,219.12,219.23,8800.0
2015-01-30 13:40:00,219.37,219.42,218.95,219.4,11300.0,219.37,219.42,218.95,219.4,11300.0
2015-01-30 13:45:00,219.4,219.93,219.33,219.73,23700.0,219.4,219.93,219.33,219.73,23700.0
2015-01-30 13:50:00,219.73,219.83,219.56,219.69,8300.0,219.73,219.83,219.56,219.69,8300.0
2015-01-30 13:55:00,219.61,220.07,219.54,219.84,9100.0,219.61,220.07,219.54,219.84,9100.0
2015-01-30 14:00:00,219.89,219.89,219.14,219.34,15700.0,219.89,219.89,219.14,219.34,15700.0
2015-01-30 14:05:00,219.42,219.43,219.04,219.16,12000.0,219.42,219.43,219.04,219.16,12000.0
2015-01-30 14:10:00,219.19,219.22,218.85,218.95,11600.0,219.19,219.22,218.85,218.95,11600.0
2015-01-30 14:15:00,219.1,219.82,219.02,219.78,10800.0,219.1,219.82,219.02,219.78,10800.0
2015-01-30 14:20:00,219.64,219.75,219.3,219.53,19000.0,219.64,219.75,219.3,219.53,19000.0
2015-01-30 14:25:00,219.38,219.87,219.38,219.87,16700.0,219.38,219.87,219.38,219.87,16700.0
2015-01-30 14:30:00,220.06,220.06,219.68,219.81,16800.0,220.06,220.06,219.68,219.81,16800.0
2015-01-30 14:35:00,219.89,219.89,219.57,219.86,8300.0,219.89,219.89,219.57,219.86,8300.0
2015-01-30 14:40:00,219.84,219.85,219.39,219.58,20000.0,219.84,219.85,219.39,219.58,20000.0
2015-01-30 14:45:00,219.55,219.56,219.15,219.22,25200.0,219.55,219.56,219.15,219.22,25200.0
2015-01-30 14:50:00,219.19,219.28,218.76,219.1,16100.0,219.19,219.28,218.76,219.1,16100.0
2015-01-30 14:55:00,219.22,219.22,218.66,218.99,14100.0,219.22,219.22,218.66,218.99,14100.0
2015-01-30 15:00:00,219.05,219.24,218.73,218.73,20200.0,219.05,219.24,218.73,218.73,20200.0
2015-01-30 15:05:00,218.72,218.79,217.84,218.17,43900.0,218.72,218.79,217.84,218.17,43900.0
2015-01-30 15:10:00,218.24,218.76,218.16,218.66,13400.0,218.24,218.76,218.16,218.66,13400.0
2015-01-30 15:15:00,218.58,218.61,218.01,218.01,11100.0,218.58,218.61,218.01,218.01,11100.0
2015-01-30 15:20:00,218.0,218.28,217.6,218.19,16200.0,218.0,218.28,217.6,218.19,16200.0
2015-01-30 15:25:00,218.2,218.98,217.81,218.95,25200.0,218.2,218.98,217.81,218.95,25200.0
2015-01-30 15:30:00,218.88,218.88,218.46,218.66,45900.0,218.88,218.88,218.46,218.66,45900.0
2015-01-30 15:35:00,218.78,219.29,218.54,218.75,56500.0,218.78,219.29,218.54,218.75,56500.0
2015-01-30 15:40:00,218.74,218.76,218.0,218.3,40500.0,218.74,218.76,218.0,218.3,40500.0
2015-01-30 15:45:00,218.37,218.48,218.01,218.08,39100.0,218.37,218.48,218.01,218.08,39100.0
2015-01-30 15:50:00,218.07,218.16,217.93,217.96,62700.0,218.07,218.16,217.93,217.96,62700.0
2015-01-30 15:55:00,217.96,218.06,217.59,217.72,68600.0,217.96,218.06,217.59,217.72,68600.0
2015-02-02 09:30:00,218.77,219.95,217.54,217.55,73600.0,218.77,219.95,217.54,217.55,73600.0
2015-02-02 09:35:00,217.86,218.17,215.6,216.08,76500.0,217.86,218.17,215.6,216.08,76500.0
2015-02-02 09:40:00,216.02,217.03,215.65,216.11,17100.0,216.02,217.03,215.65,216.11,17100.0
2015-02-02 09:45:00,216.74,216.74,215.88,215.89,26800.0,216.74,216.74,215.88,215.89,26800.0
2015-02-02 09:50:00,215.85,216.01,214.6,215.01,49800.0,215.85,216.01,214.6,215.01,49800.0
2015-02-02 09:55:00,214.95,215.51,214.71,215.1,25000.0,214.95,215.51,214.71,215.1,25000.0
2015-02-02 10:00:00,215.06,215.11,214.12,214.82,41500.0,215.06,215.11,214.12,214.82,41500.0
2015-02-02 10:05:00,214.88,214.96,214.05,214.31,32800.0,214.88,214.96,214.05,214.31,32800.0
2015-02-02 10:10:00,214.23,214.35,213.48,213.77,62400.0,214.23,214.35,213.48,213.77,62400.0
2015-02-02 10:15:00,213.8,214.05,213.25,213.79,58600.0,213.8,214.05,213.25,213.79,58600.0
2015-02-02 10:20:00,213.8,214.18,213.71,213.86,71700.0,213.8,214.18,213.71,213.86,71700.0
2015-02-02 10:25:00,213.86,215.17,213.77,214.62,72600.0,213.86,215.17,213.77,214.62,72600.0
2015-02-02 10:30:00,214.55,214.92,214.32,214.81,33400.0,214.55,214.92,214.32,214.81,33400.0
2015-02-02 10:35:00,214.93,215.85,214.82,215.79,32500.0,214.93,215.85,214.82,215.79,32500.0
2015-02-02 10:40:00,215.78,216.2,215.29,215.31,32800.0,215.78,216.2,215.29,215.31,32800.0
2015-02-02 10:45:00,215.31,215.34,214.18,214.46,39200.0,215.31,215.34,214.18,214.46,39200.0
2015-02-02 10:50:00,214.42,214.86,214.05,214.79,24000.0,214.42,214.86,214.05,214.79,24000.0
2015-02-02 10:55:00,214.58,214.71,214.0,214.01,32000.0,214.58,214.71,214.0,214.01,32000.0
2015-02-02 11:00:00,214.01,215.2,214.01,215.19,18200.0,214.01,215.2,214.01,215.19,18200.0
2015-02-02 11:05:00,215.2,215.68,214.93,215.68,18400.0,215.2,215.68,214.93,215.68,18400.0
2015-02-02 11:10:00,215.63,216.08,215.48,215.48,14400.0,215.63,216.08,215.48,215.48,14400.0
2015-02-02 11:15:00,215.48,215.73,215.0,215.02,15800.0,215.48,215.73,215.0,215.02,15800.0
2015-02-02 11:20:00,215.01,215.45,214.6,215.32,20900.0,215.01,215.45,214.6,215.32,20900.0
2015-02-02 11:25:00,215.38,215.74,214.74,215.39,15700.0,215.38,215.74,214.74,215.39,15700.0
2015-02-02 11:30:00,215.41,216.6,215.23,216.41,23700.0,215.41,216.6,215.23,216.41,23700.0
2015-02-02 11:35:00,216.41,216.77,216.27,216.6,21400.0,216.41,216.77,216.27,216.6,21400.0
2015-02-02 11:40:00,216.56,216.59,216.0,216.05,16500.0,216.56,216.59,216.0,216.05,16500.0
2015-02-02 11:45:00,216.09,216.68,216.09,216.14,13900.0,216.09,216.68,216.09,216.14,13900.0
2015-02-02 11:50:00,216.15,216.26,215.68,215.78,10200.0,216.15,216.26,215.68,215.78,10200.0
2015-02-02 11:55:00,215.87,215.87,215.26,215.44,18100.0,215.87,215.87,215.26,215.44,18100.0
2015-02-02 12:00:00,215.46,215.57,215.24,215.51,13800.0,215.46,215.57,215.24,215.51,13800.0
2015-02-02 12:05:00,215.39,215.45,214.78,214.84,8200.0,215.39,215.45,214.78,214.84,8200.0
2015-02-02 12:10:00,214.85,215.05,214.4,214.41,18600.0,214.85,215.05,214.4,214.41,18600.0
2015-02-02 12:15:00,214.49,215.41,214.47,215.37,10100.0,214.49,215.41,214.47,215.37,10100.0
2015-02-02 12:20:00,215.42,215.43,214.59,214.61,9100.0,215.42,215.43,214.59,214.61,9100.0
2015-02-02 12:25:00,214.6,214.73,214.45,214.64,15700.0,214.6,214.73,214.45,214.64,15700.0
2015-02-02 12:30:00,214.64,214.8,214.37,214.74,14200.0,214.64,214.8,214.37,214.74,14200.0
2015-02-02 12:35:00,214.79,215.39,214.77,215.26,9500.0,214.79,215.39,214.77,215.26,9500.0
2015-02-02 12:40:00,215.35,215.36,214.78,215.02,10500.0,215.35,215.36,214.78,215.02,10500.0
2015-02-02 12:45:00,214.97,214.99,214.31,214.36,10300.0,214.97,214.99,214.31,214.36,10300.0
2015-02-02 12:50:00,214.36,214.63,214.27,214.31,10800.0,214.36,214.63,214.27,214.31,10800.0
2015-02-02 12:55:00,214.36,214.57,214.25,214.27,14600.0,214.36,214.57,214.25,214.27,14600.0
2015-02-02 13:00:00,214.26,214.53,214.07,214.51,20900.0,214.26,214.53,214.07,214.51,20900.0
2015-02-02 13:05:00,214.55,214.89,214.49,214.76,12500.0,214.55,214.89,214.49,214.76,12500.0
2015-02-02 13:10:00,214.83,214.95,214.58,214.65,9700.0,214.83,214.95,214.58,214.65,9700.0
2015-02-02 13:15:00,214.67,214.93,214.24,214.81,16400.0,214.67,214.93,214.24,214.81,16400.0
2015-02-02 13:20:00,214.81,215.28,214.8,215.24,13300.0,214.81,215.28,214.8,215.24,13300.0
2015-02-02 13:25:00,215.25,215.34,214.91,215.0,13600.0,215.25,215.34,214.91,215.0,13600.0
2015-02-02 13:30:00,215.1,215.35,214.55,214.55,11500.0,215.1,215.35,214.55,214.55,11500.0
2015-02-02 13:35:00,214.4,214.53,214.24,214.24,13600.0,214.4,214.53,214.24,214.24,13600.0
2015-02-02 13:40:00,214.21,214.52,214.16,214.39,16100.0,214.21,214.52,214.16,214.39,16100.0
2015-02-02 13:45:00,214.39,214.44,214.01,214.12,12000.0,214.39,214.44,214.01,214.12,12000.0
2015-02-02 13:50:00,214.25,214.48,214.04,214.15,7700.0,214.25,214.48,214.04,214.15,7700.0
2015-02-02 13:55:00,214.19,214.19,213.85,213.99,51300.0,214.19,214.19,213.85,213.99,51300.0
2015-02-02 14:00:00,213.97,214.45,213.9,214.29,10600.0,213.97,214.45,213.9,214.29,10600.0
2015-02-02 14:05:00,214.42,214.78,214.2,214.31,12100.0,214.42,214.78,214.2,214.31,12100.0
2015-02-02 14:10:00,214.42,214.5,214.25,214.5,9000.0,214.42,214.5,214.25,214.5,9000.0
2015-02-02 14:15:00,214.5,214.91,214.42,214.88,9700.0,214.5,214.91,214.42,214.88,9700.0
2015-02-02 14:20:00,214.91,215.02,214.67,214.84,8800.0,214.91,215.02,214.67,214.84,8800.0
2015-02-02 14:25:00,214.74,215.22,214.67,215.21,14400.0,214.74,215.22,214.67,215.21,14400.0
2015-02-02 14:30:00,215.26,215.38,214.63,215.0,14100.0,215.26,215.38,214.63,215.0,14100.0
2015-02-02 14:35:00,215.03,215.32,214.53,214.53,16900.0,215.03,215.32,214.53,214.53,16900.0
2015-02-02 14:40:00,214.55,214.78,214.28,214.31,5400.0,214.55,214.78,214.28,214.31,5400.0
2015-02-02 14:45:00,214.3,214.36,214.04,214.36,13700.0,214.3,214.36,214.04,214.36,13700.0
2015-02-02 14:50:00,214.2,214.88,214.2,214.72,8700.0,214.2,214.88,214.2,214.72,8700.0
2015-02-02 14:55:00,214.66,214.66,214.15,214.36,12400.0,214.66,214.66,214.15,214.36,12400.0
2015-02-02 15:00:00,214.31,214.57,214.26,214.46,8300.0,214.31,214.57,214.26,214.46,8300.0
2015-02-02 15:05:00,214.41,214.96,214.35,214.84,17300.0,214.41,214.96,214.35,214.84,17300.0
2015-02-02 15:10:00,214.83,215.87,214.83,215.61,31400.0,214.83,215.87,214.83,215.61,31400.0
2015-02-02 15:15:00,215.57,215.72,215.33,215.6,27500.0,215.57,215.72,215.33,215.6,27500.0
2015-02-02 15:20:00,215.6,216.5,215.59,216.08,37200.0,215.6,216.5,215.59,216.08,37200.0
2015-02-02 15:25:00,216.08,216.31,215.92,216.27,23500.0,216.08,216.31,215.92,216.27,23500.0
2015-02-02 15:30:00,216.25,216.47,216.11,216.27,21100.0,216.25,216.47,216.11,216.27,21100.0
2015-02-02 15:35:00,216.28,217.22,216.06,217.14,28700.0,216.28,217.22,216.06,217.14,28700.0
2015-02-02 15:40:00,217.22,217.82,217.14,217.34,57700.0,217.22,217.82,217.14,217.34,57700.0
2015-02-02 15:45:00,217.34,217.5,216.8,216.98,37000.0,217.34,217.5,216.8,216.98,37000.0
2015-02-02 15:50:00,217.07,217.5,217.07,217.34,40800.0,217.07,217.5,217.07,217.34,40800.0
2015-02-02 15:55:00,217.32,217.65,217.04,217.6,97700.0,217.32,217.65,217.04,217.6,97700.0
2015-02-03 09:30:00,218.06,218.48,215.25,217.98,156500.0,218.06,218.48,215.25,217.98,156500.0
2015-02-03 09:35:00,217.84,219.36,217.07,218.0,116700.0,217.84,219.36,217.07,218.0,116700.0
2015-02-03 09:40:00,217.84,218.49,217.51,218.01,39800.0,217.84,218.49,217.51,218.01,39800.0
2015-02-03 09:45:00,218.18,218.89,217.65,217.65,98900.0,218.18,218.89,217.65,217.65,98900.0
2015-02-03 09:50:00,217.75,217.76,217.04,217.47,61700.0,217.75,217.76,217.04,217.47,61700.0
2015-02-03 09:55:00,217.5,217.76,217.27,217.27,35800.0,217.5,217.76,217.27,217.27,35800.0
2015-02-03 10:00:00,217.5,217.51,216.67,217.06,59500.0,217.5,217.51,216.67,217.06,59500.0
2015-02-03 10:05:00,217.17,217.3,216.94,216.99,56100.0,217.17,217.3,216.94,216.99,56100.0
2015-02-03 10:10:00,217.09,217.61,216.87,217.41,35800.0,217.09,217.61,216.87,217.41,35800.0
2015-02-03 10:15:00,217.47,217.62,216.77,217.0,42500.0,217.47,217.62,216.77,217.0,42500.0
2015-02-03 10:20:00,216.86,217.32,216.75,216.95,31000.0,216.86,217.32,216.75,216.95,31000.0
2015-02-03 10:25:00,216.88,217.16,216.31,216.8,25600.0,216.88,217.16,216.31,216.8,25600.0
2015-02-03 10:30:00,216.79,216.88,216.0,216.05,56000.0,216.79,216.88,216.0,216.05,56000.0
2015-02-03 10:35:00,216.07,216.31,216.0,216.1,37500.0,216.07,216.31,216.0,216.1,37500.0
2015-02-03 10:40:00,216.12,216.32,215.71,215.72,31000.0,216.12,216.32,215.71,215.72,31000.0
2015-02-03 10:45:00,215.67,216.02,215.66,215.98,37900.0,215.67,216.02,215.66,215.98,37900.0
2015-02-03 10:50:00,215.96,216.4,215.89,216.19,24900.0,215.96,216.4,215.89,216.19,24900.0
2015-02-03 10:55:00,216.15,216.42,216.05,216.33,12200.0,216.15,216.42,216.05,216.33,12200.0
2015-02-03 11:00:00,216.44,216.8,216.35,216.41,24000.0,216.44,216.8,216.35,216.41,24000.0
2015-02-03 11:05:00,216.38,216.69,216.1,216.54,20300.0,216.38,216.69,216.1,216.54,20300.0
2015-02-03 11:10:00,216.5,216.52,216.17,216.27,28600.0,216.5,216.52,216.17,216.27,28600.0
2015-02-03 11:15:00,216.3,216.5,216.26,216.37,29200.0,216.3,216.5,216.26,216.37,29200.0
2015-02-03 11:20:00,216.31,216.45,215.98,215.98,25700.0,216.31,216.45,215.98,215.98,25700.0
2015-02-03 11:25:00,216.05,216.06,215.81,216.0,25800.0,216.05,216.06,215.81,216.0,25800.0
2015-02-03 11:30:00,216.04,216.29,215.51,215.76,32000.0,216.04,216.29,215.51,215.76,32000.0
2015-02-03 11:35:00,215.6,215.99,215.41,215.88,15600.0,215.6,215.99,215.41,215.88,15600.0
2015-02-03 11:40:00,215.82,216.27,215.79,216.08,16000.0,215.82,216.27,215.79,216.08,16000.0
2015-02-03 11:45:00,216.27,216.27,215.79,215.99,5800.0,216.27,216.27,215.79,215.99,5800.0
2015-02-03 11:50:00,215.99,216.19,215.76,215.8,12300.0,215.99,216.19,215.76,215.8,12300.0
2015-02-03 11:55:00,215.83,216.16,215.71,215.93,5800.0,215.83,216.16,215.71,215.93,5800.0
2015-02-03 12:00:00,215.91,215.95,215.57,215.86,6900.0,215.91,215.95,215.57,215.86,6900.0
2015-02-03 12:05:00,215.75,216.08,215.74,216.07,13000.0,215.75,216.08,215.74,216.07,13000.0
2015-02-03 12:10:00,215.95,216.28,215.85,216.12,18100.0,215.95,216.28,215.85,216.12,18100.0
2015-02-03 12:15:00,216.01,216.15,215.88,216.0,28400.0,216.01,216.15,215.88,216.0,28400.0
2015-02-03 12:20:00,216.07,216.19,215.89,215.95,11300.0,216.07,216.19,215.89,215.95,11300.0
2015-02-03 12:25:00,215.88,216.17,215.72,216.02,11100.0,215.88,216.17,215.72,216.02,11100.0
2015-02-03 12:30:00,216.06,216.14,215.85,216.0,11300.0,216.06,216.14,215.85,216.0,11300.0
2015-02-03 12:35:00,216.01,216.17,215.89,216.14,20000.0,216.01,216.17,215.89,216.14,20000.0
2015-02-03 12:40:00,216.15,216.25,215.91,216.2,17600.0,216.15,216.25,215.91,216.2,17600.0
2015-02-03 12:45:00,216.19,216.33,215.89,216.0,15200.0,216.19,216.33,215.89,216.0,15200.0
2015-02-03 12:50:00,216.13,216.5,215.67,216.48,69600.0,216.13,216.5,215.67,216.48,69600.0
2015-02-03 12:55:00,216.45,216.67,216.31,216.5,27700.0,216.45,216.67,216.31,216.5,27700.0
2015-02-03 13:00:00,216.52,216.64,216.37,216.64,26500.0,216.52,216.64,216.37,216.64,26500.0
2015-02-03 13:05:00,216.64,217.17,216.59,216.98,52500.0,216.64,217.17,216.59,216.98,52500.0
2015-02-03 13:10:00,216.95,216.97,216.38,216.68,17200.0,216.95,216.97,216.38,216.68,17200.0
2015-02-03 13:15:00,216.68,216.82,216.25,216.25,13100.0,216.68,216.82,216.25,216.25,13100.0
2015-02-03 13:20:00,216.34,216.6,216.23,216.23,12700.0,216.34,216.6,216.23,216.23,12700.0
2015-02-03 13:25:00,216.28,216.47,216.18,216.18,9400.0,216.28,216.47,216.18,216.18,9400.0
2015-02-03 13:30:00,216.25,216.45,216.06,216.28,12800.0,216.25,216.45,216.06,216.28,12800.0
2015-02-03 13:35:00,216.28,216.59,216.26,216.31,13600.0,216.28,216.59,216.26,216.31,13600.0
2015-02-03 13:40:00,216.34,216.49,216.24,216.43,7400.0,216.34,216.49,216.24,216.43,7400.0
2015-02-03 13:45:00,216.38,216.76,216.35,216.67,20400.0,216.38,216.76,216.35,216.67,20400.0
2015-02-03 13:50:00,216.65,216.84,216.23,216.6,24900.0,216.65,216.84,216.23,216.6,24900.0
2015-02-03 13:55:00,216.67,216.95,216.46,216.94,34600.0,216.67,216.95,216.46,216.94,34600.0
2015-02-03 14:00:00,216.86,217.21,216.77,216.89,33700.0,216.86,217.21,216.77,216.89,33700.0
2015-02-03 14:05:00,216.95,216.99,216.5,216.95,23700.0,216.95,216.99,216.5,216.95,23700.0
2015-02-03 14:10:00,216.99,217.16,216.93,217.03,12300.0,216.99,217.16,216.93,217.03,12300.0
2015-02-03 14:15:00,217.08,217.34,217.01,217.09,18700.0,217.08,217.34,217.01,217.09,18700.0
2015-02-03 14:20:00,217.09,217.29,216.76,216.77,32300.0,217.09,217.29,216.76,216.77,32300.0
2015-02-03 14:25:00,216.76,216.82,216.53,216.69,14300.0,216.76,216.82,216.53,216.69,14300.0
2015-02-03 14:30:00,216.72,216.97,216.65,216.83,10000.0,216.72,216.97,216.65,216.83,10000.0
2015-02-03 14:35:00,216.89,217.04,216.7,217.0,14500.0,216.89,217.04,216.7,217.0,14500.0
2015-02-03 14:40:00,216.94,217.0,216.84,216.98,8800.0,216.94,217.0,216.84,216.98,8800.0
2015-02-03 14:45:00,216.96,217.15,216.87,216.95,14500.0,216.96,217.15,216.87,216.95,14500.0
2015-02-03 14:50:00,216.86,217.02,216.85,216.95,18200.0,216.86,217.02,216.85,216.95,18200.0
2015-02-03 14:55:00,216.98,217.08,216.85,217.08,15200.0,216.98,217.08,216.85,217.08,15200.0
2015-02-03 15:00:00,217.08,217.12,217.01,217.08,33400.0,217.08,217.12,217.01,217.08,33400.0
2015-02-03 15:05:00,217.13,217.13,216.8,216.92,19000.0,217.13,217.13,216.8,216.92,19000.0
2015-02-03 15:10:00,216.89,216.92,216.58,216.82,14800.0,216.89,216.92,216.58,216.82,14800.0
2015-02-03 15:15:00,216.91,216.93,216.61,216.63,13000.0,216.91,216.93,216.61,216.63,13000.0
2015-02-03 15:20:00,216.66,217.0,216.65,217.0,21700.0,216.66,217.0,216.65,217.0,21700.0
2015-02-03 15:25:00,216.99,217.17,216.79,217.16,67900.0,216.99,217.17,216.79,217.16,67900.0
2015-02-03 15:30:00,217.12,217.32,216.69,216.82,41400.0,217.12,217.32,216.69,216.82,41400.0
2015-02-03 15:35:00,216.75,217.2,216.72,217.04,31000.0,216.75,217.2,216.72,217.04,31000.0
2015-02-03 15:40:00,217.02,217.41,217.02,217.04,28300.0,217.02,217.41,217.02,217.04,28300.0
2015-02-03 15:45:00,217.09,217.17,216.97,217.04,40900.0,217.09,217.17,216.97,217.04,40900.0
2015-02-03 15:50:00,217.08,217.31,217.08,217.24,57700.0,217.08,217.31,217.08,217.24,57700.0
2015-02-03 15:55:00,217.23,217.24,216.98,217.08,76200.0,217.23,217.24,216.98,217.08,76200.0
2015-02-04 09:30:00,216.97,219.93,216.97,218.93,164500.0,216.97,219.93,216.97,218.93,164500.0
2015-02-04 09:35:00,218.83,219.45,218.75,218.98,63700.0,218.83,219.45,218.75,218.98,63700.0
2015-02-04 09:40:00,218.98,219.03,218.39,218.43,94200.0,218.98,219.03,218.39,218.43,94200.0
2015-02-04 09:45:00,218.5,218.66,217.91,218.53,48300.0,218.5,218.66,217.91,218.53,48300.0
2015-02-04 09:50:00,218.55,218.55,218.0,218.06,14800.0,218.55,218.55,218.0,218.06,14800.0
2015-02-04 09:55:00,218.17,218.67,218.0,218.48,27100.0,218.17,218.67,218.0,218.48,27100.0
2015-02-04 10:00:00,218.49,218.54,217.52,217.66,57300.0,218.49,218.54,217.52,217.66,57300.0
2015-02-04 10:05:00,217.77,218.09,217.69,217.77,27000.0,217.77,218.09,217.69,217.77,27000.0
2015-02-04 10:10:00,217.73,218.1,217.53,217.73,31900.0,217.73,218.1,217.53,217.73,31900.0
2015-02-04 10:15:00,217.79,218.22,217.67,217.95,38500.0,217.79,218.22,217.67,217.95,38500.0
2015-02-04 10:20:00,217.93,217.96,217.51,217.83,41800.0,217.93,217.96,217.51,217.83,41800.0
2015-02-04 10:25:00,217.8,217.92,217.6,217.77,24900.0,217.8,217.92,217.6,217.77,24900.0
2015-02-04 10:30:00,217.72,217.85,217.54,217.8,21900.0,217.72,217.85,217.54,217.8,21900.0
2015-02-04 10:35:00,217.8,217.8,217.22,217.36,21100.0,217.8,217.8,217.22,217.36,21100.0
2015-02-04 10:40:00,217.48,217.79,217.36,217.79,45400.0,217.48,217.79,217.36,217.79,45400.0
2015-02-04 10:45:00,217.78,217.92,217.68,217.86,37100.0,217.78,217.92,217.68,217.86,37100.0
2015-02-04 10:50:00,217.89,218.05,217.76,217.86,41100.0,217.89,218.05,217.76,217.86,41100.0
2015-02-04 10:55:00,217.95,218.16,217.77,218.06,48800.0,217.95,218.16,217.77,218.06,48800.0
2015-02-04 11:00:00,217.95,218.04,217.75,218.0,23800.0,217.95,218.04,217.75,218.0,23800.0
2015-02-04 11:05:00,218.0,218.31,217.85,218.21,32800.0,218.0,218.31,217.85,218.21,32800.0
2015-02-04 11:10:00,218.24,218.24,217.89,218.09,19800.0,218.24,218.24,217.89,218.09,19800.0
2015-02-04 11:15:00,218.08,218.18,217.72,217.88,22800.0,218.08,218.18,217.72,217.88,22800.0
2015-02-04 11:20:00,217.95,218.05,217.7,218.0,12300.0,217.95,218.05,217.7,218.0,12300.0
2015-02-04 11:25:00,218.0,218.01,217.74,217.96,10600.0,218.0,218.01,217.74,217.96,10600.0
2015-02-04 11:30:00,217.96,218.55,217.89,218.53,28800.0,217.96,218.55,217.89,218.53,28800.0
2015-02-04 11:35:00,218.54,218.55,218.38,218.43,19500.0,218.54,218.55,218.38,218.43,19500.0
2015-02-04 11:40:00,218.41,218.41,218.08,218.14,13700.0,218.41,218.41,218.08,218.14,13700.0
2015-02-04 11:45:00,218.14,218.49,217.91,218.45,22600.0,218.14,218.49,217.91,218.45,22600.0
2015-02-04 11:50:00,218.4,218.5,218.32,218.43,21300.0,218.4,218.5,218.32,218.43,21300.0
2015-02-04 11:55:00,218.42,218.54,218.4,218.52,37200.0,218.42,218.54,218.4,218.52,37200.0
2015-02-04 12:00:00,218.52,218.55,218.41,218.52,25200.0,218.52,218.55,218.41,218.52,25200.0
2015-02-04 12:05:00,218.54,218.9,218.52,218.9,22100.0,218.54,218.9,218.52,218.9,22100.0
2015-02-04 12:10:00,218.92,219.03,218.88,218.9,28200.0,218.92,219.03,218.88,218.9,28200.0
2015-02-04 12:15:00,218.92,218.92,218.39,218.4,27000.0,218.92,218.92,218.39,218.4,27000.0
2015-02-04 12:20:00,218.4,218.4,217.79,217.79,19800.0,218.4,218.4,217.79,217.79,19800.0
2015-02-04 12:25:00,217.73,217.77,217.32,217.32,18700.0,217.73,217.77,217.32,217.32,18700.0
2015-02-04 12:30:00,217.3,217.7,217.17,217.48,14600.0,217.3,217.7,217.17,217.48,14600.0
2015-02-04 12:35:00,217.46,217.88,217.37,217.64,13000.0,217.46,217.88,217.37,217.64,13000.0
2015-02-04 12:40:00,217.61,217.68,217.1,217.28,26100.0,217.61,217.68,217.1,217.28,26100.0
2015-02-04 12:45:00,217.29,217.3,217.06,217.08,27200.0,217.29,217.3,217.06,217.08,27200.0
2015-02-04 12:50:00,217.01,217.75,217.01,217.52,38700.0,217.01,217.75,217.01,217.52,38700.0
2015-02-04 12:55:00,217.52,217.88,217.49,217.88,13600.0,217.52,217.88,217.49,217.88,13600.0
2015-02-04 13:00:00,217.8,218.0,217.64,217.99,24100.0,217.8,218.0,217.64,217.99,24100.0
2015-02-04 13:05:00,217.94,218.0,217.86,217.91,21600.0,217.94,218.0,217.86,217.91,21600.0
2015-02-04 13:10:00,217.9,217.9,217.64,217.76,5400.0,217.9,217.9,217.64,217.76,5400.0
2015-02-04 13:15:00,217.74,217.78,217.67,217.7,5400.0,217.74,217.78,217.67,217.7,5400.0
2015-02-04 13:20:00,217.75,217.75,217.55,217.65,10900.0,217.75,217.75,217.55,217.65,10900.0
2015-02-04 13:25:00,217.71,217.98,217.69,217.94,6500.0,217.71,217.98,217.69,217.94,6500.0
2015-02-04 13:30:00,217.92,218.16,217.87,218.16,12600.0,217.92,218.16,217.87,218.16,12600.0
2015-02-04 13:35:00,218.2,218.31,218.14,218.27,9300.0,218.2,218.31,218.14,218.27,9300.0
2015-02-04 13:40:00,218.26,218.49,218.18,218.48,16700.0,218.26,218.49,218.18,218.48,16700.0
2015-02-04 13:45:00,218.44,218.49,217.86,217.99,50100.0,218.44,218.49,217.86,217.99,50100.0
2015-02-04 13:50:00,217.91,218.01,217.81,217.99,10800.0,217.91,218.01,217.81,217.99,10800.0
2015-02-04 13:55:00,218.0,218.0,217.77,217.92,9900.0,218.0,218.0,217.77,217.92,9900.0
2015-02-04 14:00:00,217.97,218.16,217.91,218.11,16000.0,217.97,218.16,217.91,218.11,16000.0
2015-02-04 14:05:00,218.16,218.32,217.92,218.06,15500.0,218.16,218.32,217.92,218.06,15500.0
2015-02-04 14:10:00,217.96,218.04,217.62,217.62,9700.0,217.96,218.04,217.62,217.62,9700.0
2015-02-04 14:15:00,217.67,218.1,217.67,217.77,17000.0,217.67,218.1,217.67,217.77,17000.0
2015-02-04 14:20:00,217.83,218.05,217.83,217.93,6200.0,217.83,218.05,217.83,217.93,6200.0
2015-02-04 14:25:00,218.0,218.4,218.0,218.33,44600.0,218.0,218.4,218.0,218.33,44600.0
2015-02-04 14:30:00,218.25,218.33,218.1,218.27,9700.0,218.25,218.33,218.1,218.27,9700.0
2015-02-04 14:35:00,218.29,218.68,218.29,218.63,35200.0,218.29,218.68,218.29,218.63,35200.0
2015-02-04 14:40:00,218.6,218.65,218.44,218.53,30400.0,218.6,218.65,218.44,218.53,30400.0
2015-02-04 14:45:00,218.59,218.7,218.51,218.53,28500.0,218.59,218.7,218.51,218.53,28500.0
2015-02-04 14:50:00,218.55,218.76,218.39,218.76,16000.0,218.55,218.76,218.39,218.76,16000.0
2015-02-04 14:55:00,218.8,218.96,218.77,218.83,26900.0,218.8,218.96,218.77,218.83,26900.0
2015-02-04 15:00:00,218.84,219.1,218.81,218.88,33200.0,218.84,219.1,218.81,218.88,33200.0
2015-02-04 15:05:00,218.88,218.95,218.74,218.89,19300.0,218.88,218.95,218.74,218.89,19300.0
2015-02-04 15:10:00,218.88,218.89,218.73,218.74,15000.0,218.88,218.89,218.73,218.74,15000.0
2015-02-04 15:15:00,218.73,218.89,218.7,218.76,16400.0,218.73,218.89,218.7,218.76,16400.0
2015-02-04 15:20:00,218.81,218.81,218.5,218.56,14600.0,218.81,218.81,218.5,218.56,14600.0
2015-02-04 15:25:00,218.55,218.59,218.31,218.33,23400.0,218.55,218.59,218.31,218.33,23400.0
2015-02-04 15:30:00,218.38,218.56,218.3,218.43,26300.0,218.38,218.56,218.3,218.43,26300.0
2015-02-04 15:35:00,218.48,218.48,217.63,217.63,23300.0,218.48,218.48,217.63,217.63,23300.0
2015-02-04 15:40:00,217.63,217.72,217.07,217.08,34100.0,217.63,217.72,217.07,217.08,34100.0
2015-02-04 15:45:00,217.2,217.2,216.0,217.05,75200.0,217.2,217.2,216.0,217.05,75200.0
2015-02-04 15:50:00,217.04,217.32,216.86,217.03,65000.0,217.04,217.32,216.86,217.03,65000.0
2015-02-04 15:55:00,217.03,217.25,216.92,217.18,74900.0,217.03,217.25,216.92,217.18,74900.0
2015-02-05 09:30:00,217.35,218.25,216.87,217.2,62300.0,217.35,218.25,216.87,217.2,62300.0
2015-02-05 09:35:00,217.38,218.85,217.0,218.4,77500.0,217.38,218.85,217.0,218.4,77500.0
2015-02-05 09:40:00,218.32,218.55,217.72,218.41,52700.0,218.32,218.55,217.72,218.41,52700.0
2015-02-05 09:45:00,218.4,218.88,218.2,218.65,29800.0,218.4,218.88,218.2,218.65,29800.0
2015-02-05 09:50:00,218.6,218.74,218.29,218.62,21400.0,218.6,218.74,218.29,218.62,21400.0
2015-02-05 09:55:00,218.64,218.77,218.48,218.56,11800.0,218.64,218.77,218.48,218.56,11800.0
2015-02-05 10:00:00,218.6,219.19,218.43,219.05,56600.0,218.6,219.19,218.43,219.05,56600.0
2015-02-05 10:05:00,219.05,219.08,218.3,218.3,42900.0,219.05,219.08,218.3,218.3,42900.0
2015-02-05 10:10:00,218.4,218.84,218.2,218.76,23100.0,218.4,218.84,218.2,218.76,23100.0
2015-02-05 10:15:00,218.7,218.96,218.62,218.85,12500.0,218.7,218.96,218.62,218.85,12500.0
2015-02-05 10:20:00,218.83,218.97,218.5,218.97,23000.0,218.83,218.97,218.5,218.97,23000.0
2015-02-05 10:25:00,218.9,219.18,218.32,218.57,28900.0,218.9,219.18,218.32,218.57,28900.0
2015-02-05 10:30:00,218.69,218.79,218.45,218.55,47100.0,218.69,218.79,218.45,218.55,47100.0
2015-02-05 10:35:00,218.51,218.62,218.2,218.35,23100.0,218.51,218.62,218.2,218.35,23100.0
2015-02-05 10:40:00,218.35,218.62,218.2,218.34,34500.0,218.35,218.62,218.2,218.34,34500.0
2015-02-05 10:45:00,218.41,218.51,218.21,218.33,17900.0,218.41,218.51,218.21,218.33,17900.0
2015-02-05 10:50:00,218.3,218.32,218.2,218.2,20300.0,218.3,218.32,218.2,218.2,20300.0
2015-02-05 10:55:00,218.24,218.27,217.77,217.83,38600.0,218.24,218.27,217.77,217.83,38600.0
2015-02-05 11:00:00,217.77,217.88,217.22,217.82,34600.0,217.77,217.88,217.22,217.82,34600.0
2015-02-05 11:05:00,217.84,217.94,217.55,217.64,20200.0,217.84,217.94,217.55,217.64,20200.0
2015-02-05 11:10:00,217.69,217.78,217.24,217.24,23500.0,217.69,217.78,217.24,217.24,23500.0
2015-02-05 11:15:00,217.28,217.36,216.81,216.84,53500.0,217.28,217.36,216.81,216.84,53500.0
2015-02-05 11:20:00,216.86,216.89,216.5,216.76,31100.0,216.86,216.89,216.5,216.76,31100.0
2015-02-05 11:25:00,216.76,216.94,216.73,216.88,21500.0,216.76,216.94,216.73,216.88,21500.0
2015-02-05 11:30:00,216.85,217.43,216.85,217.28,16200.0,216.85,217.43,216.85,217.28,16200.0
2015-02-05 11:35:00,217.28,217.28,217.01,217.07,24000.0,217.28,217.28,217.01,217.07,24000.0
2015-02-05 11:40:00,217.11,217.33,217.0,217.33,18300.0,217.11,217.33,217.0,217.33,18300.0
2015-02-05 11:45:00,217.41,217.96,217.3,217.84,14400.0,217.41,217.96,217.3,217.84,14400.0
2015-02-05 11:50:00,217.94,218.04,217.76,217.91,11600.0,217.94,218.04,217.76,217.91,11600.0
2015-02-05 11:55:00,218.0,218.04,217.5,217.62,7500.0,218.0,218.04,217.5,217.62,7500.0
2015-02-05 12:00:00,217.58,217.7,217.39,217.59,5600.0,217.58,217.7,217.39,217.59,5600.0
2015-02-05 12:05:00,217.6,217.95,217.47,217.65,20900.0,217.6,217.95,217.47,217.65,20900.0
2015-02-05 12:10:00,217.8,217.88,217.78,217.79,5900.0,217.8,217.88,217.78,217.79,5900.0
2015-02-05 12:15:00,217.71,217.81,217.63,217.74,8000.0,217.71,217.81,217.63,217.74,8000.0
2015-02-05 12:20:00,217.75,217.8,217.62,217.72,5700.0,217.75,217.8,217.62,217.72,5700.0
2015-02-05 12:25:00,217.65,217.65,217.38,217.44,13300.0,217.65,217.65,217.38,217.44,13300.0
2015-02-05 12:30:00,217.55,217.81,217.55,217.71,9700.0,217.55,217.81,217.55,217.71,9700.0
2015-02-05 12:35:00,217.71,217.71,217.33,217.33,13700.0,217.71,217.71,217.33,217.33,13700.0
2015-02-05 12:40:00,217.28,217.28,217.0,217.01,19700.0,217.28,217.28,217.0,217.01,19700.0
2015-02-05 12:45:00,217.06,217.13,217.01,217.07,26300.0,217.06,217.13,217.01,217.07,26300.0
2015-02-05 12:50:00,217.1,217.37,217.1,217.37,4500.0,217.1,217.37,217.1,217.37,4500.0
2015-02-05 12:55:00,217.31,217.43,217.26,217.39,10200.0,217.31,217.43,217.26,217.39,10200.0
2015-02-05 13:00:00,217.43,217.56,217.22,217.22,30500.0,217.43,217.56,217.22,217.22,30500.0
2015-02-05 13:05:00,217.27,217.34,217.15,217.34,5000.0,217.27,217.34,217.15,217.34,5000.0
2015-02-05 13:10:00,217.32,217.69,217.32,217.6,9900.0,217.32,217.69,217.32,217.6,9900.0
2015-02-05 13:15:00,217.66,217.75,217.57,217.57,9400.0,217.66,217.75,217.57,217.57,9400.0
2015-02-05 13:20:00,217.6,217.6,217.36,217.36,12800.0,217.6,217.6,217.36,217.36,12800.0
2015-02-05 13:25:00,217.4,217.6,217.3,217.49,31500.0,217.4,217.6,217.3,217.49,31500.0
2015-02-05 13:30:00,217.46,217.46,217.28,217.42,8700.0,217.46,217.46,217.28,217.42,8700.0
2015-02-05 13:35:00,217.43,217.48,217.15,217.19,8600.0,217.43,217.48,217.15,217.19,8600.0
2015-02-05 13:40:00,217.25,217.25,217.0,217.09,16200.0,217.25,217.25,217.0,217.09,16200.0
2015-02-05 13:45:00,217.1,217.15,217.0,217.12,8900.0,217.1,217.15,217.0,217.12,8900.0
2015-02-05 13:50:00,217.17,217.45,217.12,217.38,14200.0,217.17,217.45,217.12,217.38,14200.0
2015-02-05 13:55:00,217.39,217.43,216.95,216.95,29200.0,217.39,217.43,216.95,216.95,29200.0
2015-02-05 14:00:00,216.79,216.9,216.0,216.37,53500.0,216.79,216.9,216.0,216.37,53500.0
2015-02-05 14:05:00,216.31,216.6,216.27,216.6,23000.0,216.31,216.6,216.27,216.6,23000.0
2015-02-05 14:10:00,216.59,216.94,216.47,216.47,18900.0,216.59,216.94,216.47,216.47,18900.0
2015-02-05 14:15:00,216.5,216.67,216.33,216.58,20000.0,216.5,216.67,216.33,216.58,20000.0
2015-02-05 14:20:00,216.54,216.63,216.47,216.52,7300.0,216.54,216.63,216.47,216.52,7300.0
2015-02-05 14:25:00,216.58,216.79,216.52,216.77,17900.0,216.58,216.79,216.52,216.77,17900.0
2015-02-05 14:30:00,216.77,217.06,216.7,216.91,13400.0,216.77,217.06,216.7,216.91,13400.0
2015-02-05 14:35:00,216.86,216.99,216.86,216.95,5300.0,216.86,216.99,216.86,216.95,5300.0
2015-02-05 14:40:00,216.97,217.06,216.91,217.0,17200.0,216.97,217.06,216.91,217.0,17200.0
2015-02-05 14:45:00,217.0,217.0,216.71,216.72,10000.0,217.0,217.0,216.71,216.72,10000.0
2015-02-05 14:50:00,216.75,216.86,216.45,216.47,10300.0,216.75,216.86,216.45,216.47,10300.0
2015-02-05 14:55:00,216.6,216.66,216.46,216.66,8300.0,216.6,216.66,216.46,216.66,8300.0
2015-02-05 15:00:00,216.69,216.83,216.65,216.78,10100.0,216.69,216.83,216.65,216.78,10100.0
2015-02-05 15:05:00,216.78,217.0,216.76,217.0,15300.0,216.78,217.0,216.76,217.0,15300.0
2015-02-05 15:10:00,216.97,217.04,216.93,216.95,11500.0,216.97,217.04,216.93,216.95,11500.0
2015-02-05 15:15:00,216.87,216.9,216.65,216.82,9500.0,216.87,216.9,216.65,216.82,9500.0
2015-02-05 15:20:00,216.85,216.95,216.82,216.92,13500.0,216.85,216.95,216.82,216.92,13500.0
2015-02-05 15:25:00,216.91,217.02,216.84,216.97,17300.0,216.91,217.02,216.84,216.97,17300.0
2015-02-05 15:30:00,216.9,217.03,216.81,216.81,22400.0,216.9,217.03,216.81,216.81,22400.0
2015-02-05 15:35:00,216.81,216.83,216.61,216.7,35200.0,216.81,216.83,216.61,216.7,35200.0
2015-02-05 15:40:00,216.7,216.99,216.65,216.88,30400.0,216.7,216.99,216.65,216.88,30400.0
2015-02-05 15:45:00,216.84,216.86,216.59,216.66,24900.0,216.84,216.86,216.59,216.66,24900.0
2015-02-05 15:50:00,216.71,216.89,216.67,216.89,44900.0,216.71,216.89,216.67,216.89,44900.0
2015-02-05 15:55:00,216.9,217.0,216.53,216.8,52700.0,216.9,217.0,216.53,216.8,52700.0
2015-02-06 09:30:00,217.26,217.5,215.0,215.11,144600.0,217.26,217.5,215.0,215.11,144600.0
2015-02-06 09:35:00,215.11,215.33,214.0,214.01,129700.0,215.11,215.33,214.0,214.01,129700.0
2015-02-06 09:40:00,214.01,214.5,213.64,214.32,90400.0,214.01,214.5,213.64,214.32,90400.0
2015-02-06 09:45:00,214.28,214.93,213.7,213.84,45000.0,214.28,214.93,213.7,213.84,45000.0
2015-02-06 09:50:00,213.83,214.0,213.55,213.98,44500.0,213.83,214.0,213.55,213.98,44500.0
2015-02-06 09:55:00,213.91,214.81,213.91,214.59,45600.0,213.91,214.81,213.91,214.59,45600.0
2015-02-06 10:00:00,214.49,215.88,214.32,214.9,63100.0,214.49,215.88,214.32,214.9,63100.0
2015-02-06 10:05:00,214.95,215.38,214.3,214.67,42800.0,214.95,215.38,214.3,214.67,42800.0
2015-02-06 10:10:00,214.67,215.24,214.67,215.08,21300.0,214.67,215.24,214.67,215.08,21300.0
2015-02-06 10:15:00,215.1,215.33,214.98,215.1,19400.0,215.1,215.33,214.98,215.1,19400.0
2015-02-06 10:20:00,215.0,215.24,214.58,215.24,27400.0,215.0,215.24,214.58,215.24,27400.0
2015-02-06 10:25:00,215.34,215.56,214.91,214.99,17200.0,215.34,215.56,214.91,214.99,17200.0
2015-02-06 10:30:00,215.07,215.39,215.05,215.16,15400.0,215.07,215.39,215.05,215.16,15400.0
2015-02-06 10:35:00,215.09,215.2,214.85,215.04,13400.0,215.09,215.2,214.85,215.04,13400.0
2015-02-06 10:40:00,215.12,215.33,215.0,215.3,16400.0,215.12,215.33,215.0,215.3,16400.0
2015-02-06 10:45:00,215.28,216.0,215.24,215.78,19700.0,215.28,216.0,215.24,215.78,19700.0
2015-02-06 10:50:00,215.67,215.69,214.94,215.0,23000.0,215.67,215.69,214.94,215.0,23000.0
2015-02-06 10:55:00,215.05,215.12,214.88,215.01,23600.0,215.05,215.12,214.88,215.01,23600.0
2015-02-06 11:00:00,215.0,215.04,214.7,214.76,24000.0,215.0,215.04,214.7,214.76,24000.0
2015-02-06 11:05:00,214.74,215.09,214.57,215.0,41200.0,214.74,215.09,214.57,215.0,41200.0
2015-02-06 11:10:00,214.98,215.04,214.45,214.54,31000.0,214.98,215.04,214.45,214.54,31000.0
2015-02-06 11:15:00,214.55,214.7,214.37,214.42,23400.0,214.55,214.7,214.37,214.42,23400.0
2015-02-06 11:20:00,214.41,214.53,214.22,214.48,32500.0,214.41,214.53,214.22,214.48,32500.0
2015-02-06 11:25:00,214.5,214.68,214.45,214.46,17000.0,214.5,214.68,214.45,214.46,17000.0
2015-02-06 11:30:00,214.43,214.45,214.15,214.43,58000.0,214.43,214.45,214.15,214.43,58000.0
2015-02-06 11:35:00,214.45,214.56,214.15,214.44,16500.0,214.45,214.56,214.15,214.44,16500.0
2015-02-06 11:40:00,214.49,214.49,214.17,214.23,15200.0,214.49,214.49,214.17,214.23,15200.0
2015-02-06 11:45:00,214.23,214.53,214.18,214.45,15900.0,214.23,214.53,214.18,214.45,15900.0
2015-02-06 11:50:00,214.5,214.93,214.35,214.93,11800.0,214.5,214.93,214.35,214.93,11800.0
2015-02-06 11:55:00,214.86,214.86,214.5,214.56,14600.0,214.86,214.86,214.5,214.56,14600.0
2015-02-06 12:00:00,214.56,214.69,214.53,214.56,14500.0,214.56,214.69,214.53,214.56,14500.0
2015-02-06 12:05:00,214.51,214.59,214.28,214.43,19600.0,214.51,214.59,214.28,214.43,19600.0
2015-02-06 12:10:00,214.47,214.52,214.18,214.36,16600.0,214.47,214.52,214.18,214.36,16600.0
2015-02-06 12:15:00,214.35,214.4,214.12,214.18,10100.0,214.35,214.4,214.12,214.18,10100.0
2015-02-06 12:20:00,214.18,214.2,213.89,213.89,32000.0,214.18,214.2,213.89,213.89,32000.0
2015-02-06 12:25:00,213.88,214.33,213.88,214.33,11400.0,213.88,214.33,213.88,214.33,11400.0
2015-02-06 12:30:00,214.36,214.65,214.05,214.05,15600.0,214.36,214.65,214.05,214.05,15600.0
2015-02-06 12:35:00,214.0,214.46,214.0,214.46,25700.0,214.0,214.46,214.0,214.46,25700.0
2015-02-06 12:40:00,214.48,214.53,214.15,214.33,35100.0,214.48,214.53,214.15,214.33,35100.0
2015-02-06 12:45:00,214.33,214.57,214.24,214.45,18300.0,214.33,214.57,214.24,214.45,18300.0
2015-02-06 12:50:00,214.44,214.59,214.18,214.51,15500.0,214.44,214.59,214.18,214.51,15500.0
2015-02-06 12:55:00,214.54,214.86,214.54,214.81,15300.0,214.54,214.86,214.54,214.81,15300.0
2015-02-06 13:00:00,214.76,214.77,214.58,214.61,12800.0,214.76,214.77,214.58,214.61,12800.0
2015-02-06 13:05:00,214.55,214.63,214.11,214.11,14600.0,214.55,214.63,214.11,214.11,14600.0
2015-02-06 13:10:00,214.21,214.21,213.79,213.91,23800.0,214.21,214.21,213.79,213.91,23800.0
2015-02-06 13:15:00,213.96,214.28,213.93,214.0,13400.0,213.96,214.28,213.93,214.0,13400.0
2015-02-06 13:20:00,214.07,214.15,213.77,213.85,16100.0,214.07,214.15,213.77,213.85,16100.0
2015-02-06 13:25:00,213.8,213.96,213.52,213.96,18500.0,213.8,213.96,213.52,213.96,18500.0
2015-02-06 13:30:00,213.87,214.1,213.71,214.05,15200.0,213.87,214.1,213.71,214.05,15200.0
2015-02-06 13:35:00,214.0,214.18,213.79,213.87,24400.0,214.0,214.18,213.79,213.87,24400.0
2015-02-06 13:40:00,213.83,213.98,213.8,213.93,27700.0,213.83,213.98,213.8,213.93,27700.0
2015-02-06 13:45:00,213.9,214.06,213.84,213.88,21100.0,213.9,214.06,213.84,213.88,21100.0
2015-02-06 13:50:00,213.95,214.03,213.88,213.92,15700.0,213.95,214.03,213.88,213.92,15700.0
2015-02-06 13:55:00,213.95,214.17,213.94,214.02,21600.0,213.95,214.17,213.94,214.02,21600.0
2015-02-06 14:00:00,214.01,214.17,213.82,214.03,15000.0,214.01,214.17,213.82,214.03,15000.0
2015-02-06 14:05:00,214.12,214.2,214.0,214.0,11800.0,214.12,214.2,214.0,214.0,11800.0
2015-02-06 14:10:00,214.0,214.21,213.98,214.07,20000.0,214.0,214.21,213.98,214.07,20000.0
2015-02-06 14:15:00,214.05,214.21,213.94,213.95,13700.0,214.05,214.21,213.94,213.95,13700.0
2015-02-06 14:20:00,213.93,214.06,213.76,213.99,23100.0,213.93,214.06,213.76,213.99,23100.0
2015-02-06 14:25:00,214.0,214.02,213.87,214.01,11600.0,214.0,214.02,213.87,214.01,11600.0
2015-02-06 14:30:00,214.01,214.01,213.84,213.95,12800.0,214.01,214.01,213.84,213.95,12800.0
2015-02-06 14:35:00,213.93,214.13,213.93,213.96,22800.0,213.93,214.13,213.93,213.96,22800.0
2015-02-06 14:40:00,213.96,214.04,213.94,213.97,14100.0,213.96,214.04,213.94,213.97,14100.0
2015-02-06 14:45:00,213.91,213.92,213.28,213.42,42300.0,213.91,213.92,213.28,213.42,42300.0
2015-02-06 14:50:00,213.51,213.67,213.24,213.32,23700.0,213.51,213.67,213.24,213.32,23700.0
2015-02-06 14:55:00,213.32,213.37,213.03,213.04,25600.0,213.32,213.37,213.03,213.04,25600.0
2015-02-06 15:00:00,213.05,213.08,212.69,213.03,36500.0,213.05,213.08,212.69,213.03,36500.0
2015-02-06 15:05:00,212.98,213.06,212.76,212.77,35800.0,212.98,213.06,212.76,212.77,35800.0
2015-02-06 15:10:00,212.77,212.87,212.59,212.59,35000.0,212.77,212.87,212.59,212.59,35000.0
2015-02-06 15:15:00,212.59,212.65,212.17,212.29,42300.0,212.59,212.65,212.17,212.29,42300.0
2015-02-06 15:20:00,212.14,212.31,212.03,212.31,39400.0,212.14,212.31,212.03,212.31,39400.0
2015-02-06 15:25:00,212.32,212.41,212.04,212.07,39900.0,212.32,212.41,212.04,212.07,39900.0
2015-02-06 15:30:00,212.15,212.33,212.06,212.17,25400.0,212.15,212.33,212.06,212.17,25400.0
2015-02-06 15:35:00,212.16,212.25,211.8,211.91,64600.0,212.16,212.25,211.8,211.91,64600.0
2015-02-06 15:40:00,211.89,211.92,211.37,211.39,77400.0,211.89,211.92,211.37,211.39,77400.0
2015-02-06 15:45:00,211.44,211.93,211.4,211.93,74700.0,211.44,211.93,211.4,211.93,74700.0
2015-02-06 15:50:00,211.93,212.43,211.93,212.24,96600.0,211.93,212.43,211.93,212.24,96600.0
2015-02-06 15:55:00,212.32,212.37,211.55,211.78,151200.0,212.32,212.37,211.55,211.78,151200.0
2015-02-09 09:30:00,211.0,212.48,210.85,211.9,118400.0,211.0,212.48,210.85,211.9,118400.0
2015-02-09 09:35:00,211.71,211.84,211.1,211.39,85000.0,211.71,211.84,211.1,211.39,85000.0
2015-02-09 09:40:00,211.29,212.38,211.0,212.01,124700.0,211.29,212.38,211.0,212.01,124700.0
2015-02-09 09:45:00,212.08,213.5,211.95,212.97,69400.0,212.08,213.5,211.95,212.97,69400.0
2015-02-09 09:50:00,212.8,213.17,211.74,212.08,102600.0,212.8,213.17,211.74,212.08,102600.0
2015-02-09 09:55:00,212.18,212.32,211.76,211.77,40600.0,212.18,212.32,211.76,211.77,40600.0
2015-02-09 10:00:00,212.0,212.11,211.78,212.1,49500.0,212.0,212.11,211.78,212.1,49500.0
2015-02-09 10:05:00,212.07,212.1,211.8,212.03,37100.0,212.07,212.1,211.8,212.03,37100.0
2015-02-09 10:10:00,212.02,212.08,211.76,212.01,50800.0,212.02,212.08,211.76,212.01,50800.0
2015-02-09 10:15:00,212.01,212.83,211.95,212.62,74700.0,212.01,212.83,211.95,212.62,74700.0
2015-02-09 10:20:00,212.6,212.72,212.12,212.33,49600.0,212.6,212.72,212.12,212.33,49600.0
2015-02-09 10:25:00,212.42,212.5,212.26,212.32,30000.0,212.42,212.5,212.26,212.32,30000.0
2015-02-09 10:30:00,212.32,212.48,212.1,212.4,39200.0,212.32,212.48,212.1,212.4,39200.0
2015-02-09 10:35:00,212.45,213.81,212.34,213.52,136800.0,212.45,213.81,212.34,213.52,136800.0
2015-02-09 10:40:00,213.58,214.08,212.66,214.07,61300.0,213.58,214.08,212.66,214.07,61300.0
2015-02-09 10:45:00,214.05,214.19,213.32,213.51,40000.0,214.05,214.19,213.32,213.51,40000.0
2015-02-09 10:50:00,213.7,213.74,213.26,213.63,25900.0,213.7,213.74,213.26,213.63,25900.0
2015-02-09 10:55:00,213.66,213.71,213.0,213.07,31600.0,213.66,213.71,213.0,213.07,31600.0
2015-02-09 11:00:00,213.09,213.13,212.26,212.66,22100.0,213.09,213.13,212.26,212.66,22100.0
2015-02-09 11:05:00,212.74,213.45,212.74,213.3,47400.0,212.74,213.45,212.74,213.3,47400.0
2015-02-09 11:10:00,213.38,213.54,213.16,213.25,43500.0,213.38,213.54,213.16,213.25,43500.0
2015-02-09 11:15:00,213.17,213.84,213.17,213.8,21000.0,213.17,213.84,213.17,213.8,21000.0
2015-02-09 11:20:00,213.85,214.42,213.81,214.0,51500.0,213.85,214.42,213.81,214.0,51500.0
2015-02-09 11:25:00,214.0,214.4,213.96,214.3,29400.0,214.0,214.4,213.96,214.3,29400.0
2015-02-09 11:30:00,214.36,214.47,214.0,214.35,46600.0,214.36,214.47,214.0,214.35,46600.0
2015-02-09 11:35:00,214.31,214.44,214.09,214.09,26800.0,214.31,214.44,214.09,214.09,26800.0
2015-02-09 11:40:00,214.09,214.09,213.93,214.0,10100.0,214.09,214.09,213.93,214.0,10100.0
2015-02-09 11:45:00,213.96,214.09,213.91,213.91,15700.0,213.96,214.09,213.91,213.91,15700.0
2015-02-09 11:50:00,213.98,214.02,213.57,213.57,15900.0,213.98,214.02,213.57,213.57,15900.0
2015-02-09 11:55:00,213.54,213.61,213.25,213.25,9100.0,213.54,213.61,213.25,213.25,9100.0
2015-02-09 12:00:00,213.31,213.38,212.8,213.0,24400.0,213.31,213.38,212.8,213.0,24400.0
2015-02-09 12:05:00,213.02,213.32,212.95,213.24,20300.0,213.02,213.32,212.95,213.24,20300.0
2015-02-09 12:10:00,213.23,213.25,212.87,212.99,8100.0,213.23,213.25,212.87,212.99,8100.0
2015-02-09 12:15:00,213.0,213.1,212.73,212.94,9300.0,213.0,213.1,212.73,212.94,9300.0
2015-02-09 12:20:00,212.95,213.06,212.84,212.97,12500.0,212.95,213.06,212.84,212.97,12500.0
2015-02-09 12:25:00,212.97,213.0,212.82,212.98,17900.0,212.97,213.0,212.82,212.98,17900.0
2015-02-09 12:30:00,213.02,213.09,212.7,212.83,37800.0,213.02,213.09,212.7,212.83,37800.0
2015-02-09 12:35:00,212.92,213.09,212.81,213.02,21000.0,212.92,213.09,212.81,213.02,21000.0
2015-02-09 12:40:00,213.02,213.08,212.88,212.98,15400.0,213.02,213.08,212.88,212.98,15400.0
2015-02-09 12:45:00,212.96,213.05,212.87,212.98,12200.0,212.96,213.05,212.87,212.98,12200.0
2015-02-09 12:50:00,212.95,213.36,212.67,213.31,40100.0,212.95,213.36,212.67,213.31,40100.0
2015-02-09 12:55:00,213.37,213.58,213.14,213.39,16200.0,213.37,213.58,213.14,213.39,16200.0
2015-02-09 13:00:00,213.31,213.47,213.26,213.35,11400.0,213.31,213.47,213.26,213.35,11400.0
2015-02-09 13:05:00,213.35,213.65,213.31,213.57,7700.0,213.35,213.65,213.31,213.57,7700.0
2015-02-09 13:10:00,213.59,214.06,213.54,213.78,27400.0,213.59,214.06,213.54,213.78,27400.0
2015-02-09 13:15:00,213.7,213.85,213.51,213.59,43500.0,213.7,213.85,213.51,213.59,43500.0
2015-02-09 13:20:00,213.61,213.88,213.42,213.61,39500.0,213.61,213.88,213.42,213.61,39500.0
2015-02-09 13:25:00,213.63,213.89,213.48,213.72,32400.0,213.63,213.89,213.48,213.72,32400.0
2015-02-09 13:30:00,213.65,213.75,213.12,213.68,54200.0,213.65,213.75,213.12,213.68,54200.0
2015-02-09 13:35:00,213.65,213.76,213.51,213.63,6800.0,213.65,213.76,213.51,213.63,6800.0
2015-02-09 13:40:00,213.62,213.74,213.43,213.44,9800.0,213.62,213.74,213.43,213.44,9800.0
2015-02-09 13:45:00,213.44,213.44,213.19,213.35,16600.0,213.44,213.44,213.19,213.35,16600.0
2015-02-09 13:50:00,213.35,213.59,213.23,213.5,36900.0,213.35,213.59,213.23,213.5,36900.0
2015-02-09 13:55:00,213.5,213.51,213.27,213.46,11400.0,213.5,213.51,213.27,213.46,11400.0
2015-02-09 14:00:00,213.43,213.63,213.34,213.51,10700.0,213.43,213.63,213.34,213.51,10700.0
2015-02-09 14:05:00,213.57,213.61,213.41,213.61,17400.0,213.57,213.61,213.41,213.61,17400.0
2015-02-09 14:10:00,213.65,214.05,213.64,213.79,23400.0,213.65,214.05,213.64,213.79,23400.0
2015-02-09 14:15:00,213.76,213.83,213.59,213.61,6100.0,213.76,213.83,213.59,213.61,6100.0
2015-02-09 14:20:00,213.62,213.7,213.45,213.51,12900.0,213.62,213.7,213.45,213.51,12900.0
2015-02-09 14:25:00,213.54,213.66,213.48,213.59,6200.0,213.54,213.66,213.48,213.59,6200.0
2015-02-09 14:30:00,213.64,213.68,213.57,213.63,8700.0,213.64,213.68,213.57,213.63,8700.0
2015-02-09 14:35:00,213.67,213.73,213.56,213.73,12100.0,213.67,213.73,213.56,213.73,12100.0
2015-02-09 14:40:00,213.73,213.82,213.6,213.66,9700.0,213.73,213.82,213.6,213.66,9700.0
2015-02-09 14:45:00,213.68,213.71,213.46,213.62,18100.0,213.68,213.71,213.46,213.62,18100.0
2015-02-09 14:50:00,213.62,213.76,213.45,213.72,22100.0,213.62,213.76,213.45,213.72,22100.0
2015-02-09 14:55:00,213.65,213.87,213.44,213.5,18900.0,213.65,213.87,213.44,213.5,18900.0
2015-02-09 15:00:00,213.46,213.63,213.42,213.46,34100.0,213.46,213.63,213.42,213.46,34100.0
2015-02-09 15:05:00,213.49,213.71,213.44,213.65,41900.0,213.49,213.71,213.44,213.65,41900.0
2015-02-09 15:10:00,213.65,214.01,213.57,213.92,17900.0,213.65,214.01,213.57,213.92,17900.0
2015-02-09 15:15:00,213.87,213.87,213.6,213.61,14000.0,213.87,213.87,213.6,213.61,14000.0
2015-02-09 15:20:00,213.61,213.93,213.51,213.8,15500.0,213.61,213.93,213.51,213.8,15500.0
2015-02-09 15:25:00,213.8,213.93,213.76,213.85,12500.0,213.8,213.93,213.76,213.85,12500.0
2015-02-09 15:30:00,213.88,213.96,213.68,213.91,26200.0,213.88,213.96,213.68,213.91,26200.0
2015-02-09 15:35:00,213.91,214.39,213.9,214.35,46000.0,213.91,214.39,213.9,214.35,46000.0
2015-02-09 15:40:00,214.34,215.07,214.34,215.01,83700.0,214.34,215.07,214.34,215.01,83700.0
2015-02-09 15:45:00,214.95,215.35,214.92,215.18,89400.0,214.95,215.35,214.92,215.18,89400.0
2015-02-09 15:50:00,215.18,215.34,215.04,215.09,113200.0,215.18,215.34,215.04,215.09,113200.0
2015-02-09 15:55:00,215.09,215.2,215.01,215.02,111700.0,215.09,215.2,215.01,215.02,111700.0
2015-02-10 09:30:00,217.78,217.99,216.29,216.57,141700.0,217.78,217.99,216.29,216.57,141700.0
2015-02-10 09:35:00,216.49,217.14,215.7,216.38,93000.0,216.49,217.14,215.7,216.38,93000.0
2015-02-10 09:40:00,216.48,217.36,216.3,217.18,36600.0,216.48,217.36,216.3,217.18,36600.0
2015-02-10 09:45:00,217.19,218.5,217.18,218.01,98000.0,217.19,218.5,217.18,218.01,98000.0
2015-02-10 09:50:00,218.08,219.0,217.65,217.74,127000.0,218.08,219.0,217.65,217.74,127000.0
2015-02-10 09:55:00,217.95,219.15,217.8,219.15,97200.0,217.95,219.15,217.8,219.15,97200.0
2015-02-10 10:00:00,219.15,219.5,218.0,218.38,82600.0,219.15,219.5,218.0,218.38,82600.0
2015-02-10 10:05:00,218.39,218.85,218.09,218.81,72200.0,218.39,218.85,218.09,218.81,72200.0
2015-02-10 10:10:00,218.84,219.44,218.76,219.36,82000.0,218.84,219.44,218.76,219.36,82000.0
2015-02-10 10:15:00,219.41,219.62,218.85,218.85,82500.0,219.41,219.62,218.85,218.85,82500.0
2015-02-10 10:20:00,218.86,218.89,218.14,218.14,54300.0,218.86,218.89,218.14,218.14,54300.0
2015-02-10 10:25:00,218.14,218.25,217.65,217.99,29400.0,218.14,218.25,217.65,217.99,29400.0
2015-02-10 10:30:00,217.91,217.98,217.24,217.76,32100.0,217.91,217.98,217.24,217.76,32100.0
2015-02-10 10:35:00,217.69,218.31,217.69,218.3,33400.0,217.69,218.31,217.69,218.3,33400.0
2015-02-10 10:40:00,218.24,218.4,217.79,217.99,42700.0,218.24,218.4,217.79,217.99,42700.0
2015-02-10 10:45:00,218.06,218.14,216.8,216.97,71700.0,218.06,218.14,216.8,216.97,71700.0
2015-02-10 10:50:00,216.98,217.19,216.89,217.07,17400.0,216.98,217.19,216.89,217.07,17400.0
2015-02-10 10:55:00,217.18,217.43,217.15,217.31,24200.0,217.18,217.43,217.15,217.31,24200.0
2015-02-10 11:00:00,217.39,217.45,217.14,217.14,13200.0,217.39,217.45,217.14,217.14,13200.0
2015-02-10 11:05:00,217.22,217.38,217.04,217.16,27800.0,217.22,217.38,217.04,217.16,27800.0
2015-02-10 11:10:00,217.11,218.16,217.11,218.08,39700.0,217.11,218.16,217.11,218.08,39700.0
2015-02-10 11:15:00,218.08,218.57,218.0,218.42,33100.0,218.08,218.57,218.0,218.42,33100.0
2015-02-10 11:20:00,218.44,218.49,218.03,218.27,16000.0,218.44,218.49,218.03,218.27,16000.0
2015-02-10 11:25:00,218.15,218.65,218.15,218.58,40200.0,218.15,218.65,218.15,218.58,40200.0
2015-02-10 11:30:00,218.59,218.8,218.2,218.22,39300.0,218.59,218.8,218.2,218.22,39300.0
2015-02-10 11:35:00,218.26,218.67,218.16,218.49,21800.0,218.26,218.67,218.16,218.49,21800.0
2015-02-10 11:40:00,218.61,219.02,218.53,218.83,39200.0,218.61,219.02,218.53,218.83,39200.0
2015-02-10 11:45:00,218.83,219.02,218.8,218.93,20600.0,218.83,219.02,218.8,218.93,20600.0
2015-02-10 11:50:00,218.93,218.93,218.43,218.6,23600.0,218.93,218.93,218.43,218.6,23600.0
2015-02-10 11:55:00,218.64,218.79,218.56,218.71,11900.0,218.64,218.79,218.56,218.71,11900.0
2015-02-10 12:00:00,218.71,218.75,218.2,218.21,30600.0,218.71,218.75,218.2,218.21,30600.0
2015-02-10 12:05:00,218.21,218.41,217.92,218.21,31400.0,218.21,218.41,217.92,218.21,31400.0
2015-02-10 12:10:00,218.17,219.1,218.17,219.02,34300.0,218.17,219.1,218.17,219.02,34300.0
2015-02-10 12:15:00,219.0,219.34,218.97,219.25,45900.0,219.0,219.34,218.97,219.25,45900.0
2015-02-10 12:20:00,219.25,219.54,219.17,219.36,39600.0,219.25,219.54,219.17,219.36,39600.0
2015-02-10 12:25:00,219.47,219.53,219.1,219.5,21000.0,219.47,219.53,219.1,219.5,21000.0
2015-02-10 12:30:00,219.49,219.67,219.4,219.4,57600.0,219.49,219.67,219.4,219.4,57600.0
2015-02-10 12:35:00,219.35,219.35,218.9,219.2,38300.0,219.35,219.35,218.9,219.2,38300.0
2015-02-10 12:40:00,219.25,219.3,219.03,219.27,36800.0,219.25,219.3,219.03,219.27,36800.0
2015-02-10 12:45:00,219.34,219.34,218.32,218.52,31600.0,219.34,219.34,218.32,218.52,31600.0
2015-02-10 12:50:00,218.54,218.7,218.39,218.56,43000.0,218.54,218.7,218.39,218.56,43000.0
2015-02-10 12:55:00,218.57,218.82,218.52,218.8,16200.0,218.57,218.82,218.52,218.8,16200.0
2015-02-10 13:00:00,218.78,219.09,218.72,219.0,20200.0,218.78,219.09,218.72,219.0,20200.0
2015-02-10 13:05:00,218.99,219.0,218.63,218.65,11200.0,218.99,219.0,218.63,218.65,11200.0
2015-02-10 13:10:00,218.62,218.75,218.5,218.52,16800.0,218.62,218.75,218.5,218.52,16800.0
2015-02-10 13:15:00,218.6,218.71,218.54,218.57,8800.0,218.6,218.71,218.54,218.57,8800.0
2015-02-10 13:20:00,218.5,218.54,217.88,217.95,32300.0,218.5,218.54,217.88,217.95,32300.0
2015-02-10 13:25:00,217.98,218.27,217.76,218.26,34500.0,217.98,218.27,217.76,218.26,34500.0
2015-02-10 13:30:00,218.27,218.53,218.21,218.31,34000.0,218.27,218.53,218.21,218.31,34000.0
2015-02-10 13:35:00,218.36,218.36,217.81,217.95,16100.0,218.36,218.36,217.81,217.95,16100.0
2015-02-10 13:40:00,218.0,218.2,218.0,218.09,12000.0,218.0,218.2,218.0,218.09,12000.0
2015-02-10 13:45:00,218.13,218.5,218.07,218.22,20400.0,218.13,218.5,218.07,218.22,20400.0
2015-02-10 13:50:00,218.21,218.59,218.2,218.45,13000.0,218.21,218.59,218.2,218.45,13000.0
2015-02-10 13:55:00,218.43,218.5,218.26,218.26,9700.0,218.43,218.5,218.26,218.26,9700.0
2015-02-10 14:00:00,218.26,218.65,218.25,218.62,19000.0,218.26,218.65,218.25,218.62,19000.0
2015-02-10 14:05:00,218.64,219.25,218.64,219.06,35100.0,218.64,219.25,218.64,219.06,35100.0
2015-02-10 14:10:00,219.0,219.07,218.63,218.92,21000.0,219.0,219.07,218.63,218.92,21000.0
2015-02-10 14:15:00,218.92,219.18,218.68,219.09,18600.0,218.92,219.18,218.68,219.09,18600.0
2015-02-10 14:20:00,219.14,219.39,219.07,219.21,27200.0,219.14,219.39,219.07,219.21,27200.0
2015-02-10 14:25:00,219.24,219.57,219.08,219.48,31700.0,219.24,219.57,219.08,219.48,31700.0
2015-02-10 14:30:00,219.47,219.53,218.91,219.42,30100.0,219.47,219.53,218.91,219.42,30100.0
2015-02-10 14:35:00,219.25,219.89,219.25,219.89,24300.0,219.25,219.89,219.25,219.89,24300.0
2015-02-10 14:40:00,219.8,219.88,219.54,219.88,23900.0,219.8,219.88,219.54,219.88,23900.0
2015-02-10 14:45:00,219.88,219.94,219.49,219.75,33300.0,219.88,219.94,219.49,219.75,33300.0
2015-02-10 14:50:00,219.77,220.08,219.74,219.87,43100.0,219.77,220.08,219.74,219.87,43100.0
2015-02-10 14:55:00,219.98,220.39,219.92,220.3,47700.0,219.98,220.39,219.92,220.3,47700.0
2015-02-10 15:00:00,220.31,220.46,220.0,220.39,39300.0,220.31,220.46,220.0,220.39,39300.0
2015-02-10 15:05:00,220.35,220.83,220.23,220.68,49100.0,220.35,220.83,220.23,220.68,49100.0
2015-02-10 15:10:00,220.66,220.83,220.43,220.51,22700.0,220.66,220.83,220.43,220.51,22700.0
2015-02-10 15:15:00,220.51,220.56,220.19,220.5,23700.0,220.51,220.56,220.19,220.5,23700.0
2015-02-10 15:20:00,220.45,220.5,219.81,220.13,38300.0,220.45,220.5,219.81,220.13,38300.0
2015-02-10 15:25:00,220.19,220.58,220.14,220.31,37300.0,220.19,220.58,220.14,220.31,37300.0
2015-02-10 15:30:00,220.33,220.42,220.25,220.29,40500.0,220.33,220.42,220.25,220.29,40500.0
2015-02-10 15:35:00,220.27,220.28,219.83,220.0,36500.0,220.27,220.28,219.83,220.0,36500.0
2015-02-10 15:40:00,219.99,219.99,219.4,219.51,52800.0,219.99,219.99,219.4,219.51,52800.0
2015-02-10 15:45:00,219.52,219.53,219.03,219.28,63500.0,219.52,219.53,219.03,219.28,63500.0
2015-02-10 15:50:00,219.32,219.5,219.25,219.47,68000.0,219.32,219.5,219.25,219.47,68000.0
2015-02-10 15:55:00,219.45,219.78,219.34,219.44,101900.0,219.45,219.78,219.34,219.44,101900.0
2015-02-11 09:30:00,219.68,219.89,217.76,217.8,121200.0,219.68,219.89,217.76,217.8,121200.0
2015-02-11 09:35:00,217.8,218.37,216.21,216.45,171600.0,217.8,218.37,216.21,216.45,171600.0
2015-02-11 09:40:00,216.21,217.68,216.21,216.8,103400.0,216.21,217.68,216.21,216.8,103400.0
2015-02-11 09:45:00,216.83,217.6,216.68,217.39,64600.0,216.83,217.6,216.68,217.39,64600.0
2015-02-11 09:50:00,217.37,217.55,216.8,216.8,52200.0,217.37,217.55,216.8,216.8,52200.0
2015-02-11 09:55:00,216.78,217.2,216.75,217.05,37500.0,216.78,217.2,216.75,217.05,37500.0
2015-02-11 10:00:00,217.04,217.04,216.35,216.44,55500.0,217.04,217.04,216.35,216.44,55500.0
2015-02-11 10:05:00,216.39,216.62,215.72,216.61,80000.0,216.39,216.62,215.72,216.61,80000.0
2015-02-11 10:10:00,216.58,216.9,216.14,216.44,31600.0,216.58,216.9,216.14,216.44,31600.0
2015-02-11 10:15:00,216.44,216.78,216.32,216.61,29100.0,216.44,216.78,216.32,216.61,29100.0
2015-02-11 10:20:00,216.65,216.86,216.54,216.73,63300.0,216.65,216.86,216.54,216.73,63300.0
2015-02-11 10:25:00,216.69,216.9,216.59,216.76,42600.0,216.69,216.9,216.59,216.76,42600.0
2015-02-11 10:30:00,216.74,216.77,215.81,215.99,74700.0,216.74,216.77,215.81,215.99,74700.0
2015-02-11 10:35:00,215.92,216.59,215.61,216.04,114500.0,215.92,216.59,215.61,216.04,114500.0
2015-02-11 10:40:00,216.08,216.68,215.97,216.08,113100.0,216.08,216.68,215.97,216.08,113100.0
2015-02-11 10:45:00,216.0,216.36,215.9,216.23,46100.0,216.0,216.36,215.9,216.23,46100.0
2015-02-11 10:50:00,216.17,216.63,216.11,216.5,34800.0,216.17,216.63,216.11,216.5,34800.0
2015-02-11 10:55:00,216.52,216.73,216.12,216.35,39600.0,216.52,216.73,216.12,216.35,39600.0
2015-02-11 11:00:00,216.39,216.67,216.01,216.21,61200.0,216.39,216.67,216.01,216.21,61200.0
2015-02-11 11:05:00,216.23,216.23,215.5,215.57,39900.0,216.23,216.23,215.5,215.57,39900.0
2015-02-11 11:10:00,215.56,215.85,215.11,215.37,88000.0,215.56,215.85,215.11,215.37,88000.0
2015-02-11 11:15:00,215.32,215.59,215.16,215.48,28600.0,215.32,215.59,215.16,215.48,28600.0
2015-02-11 11:20:00,215.42,215.47,215.02,215.29,38000.0,215.42,215.47,215.02,215.29,38000.0
2015-02-11 11:25:00,215.31,215.46,215.07,215.21,33600.0,215.31,215.46,215.07,215.21,33600.0
2015-02-11 11:30:00,215.13,215.23,215.0,215.14,54400.0,215.13,215.23,215.0,215.14,54400.0
2015-02-11 11:35:00,215.17,215.71,215.1,215.6,62900.0,215.17,215.71,215.1,215.6,62900.0
2015-02-11 11:40:00,215.52,215.89,215.25,215.88,50200.0,215.52,215.89,215.25,215.88,50200.0
2015-02-11 11:45:00,215.88,216.07,215.35,215.56,64900.0,215.88,216.07,215.35,215.56,64900.0
2015-02-11 11:50:00,215.55,215.7,215.25,215.34,31800.0,215.55,215.7,215.25,215.34,31800.0
2015-02-11 11:55:00,215.3,215.56,215.29,215.47,37500.0,215.3,215.56,215.29,215.47,37500.0
2015-02-11 12:00:00,215.52,215.79,215.44,215.65,39500.0,215.52,215.79,215.44,215.65,39500.0
2015-02-11 12:05:00,215.65,215.98,215.6,215.98,49100.0,215.65,215.98,215.6,215.98,49100.0
2015-02-11 12:10:00,215.98,216.8,215.65,216.61,67400.0,215.98,216.8,215.65,216.61,67400.0
2015-02-11 12:15:00,216.63,216.72,216.1,216.15,35900.0,216.63,216.72,216.1,216.15,35900.0
2015-02-11 12:20:00,216.16,216.44,215.8,215.94,16000.0,216.16,216.44,215.8,215.94,16000.0
2015-02-11 12:25:00,215.88,215.99,215.54,215.54,14200.0,215.88,215.99,215.54,215.54,14200.0
2015-02-11 12:30:00,215.64,215.89,215.45,215.64,17600.0,215.64,215.89,215.45,215.64,17600.0
2015-02-11 12:35:00,215.63,216.16,215.63,216.15,18600.0,215.63,216.16,215.63,216.15,18600.0
2015-02-11 12:40:00,216.2,216.25,215.86,215.95,20700.0,216.2,216.25,215.86,215.95,20700.0
2015-02-11 12:45:00,215.92,216.01,215.65,215.69,20800.0,215.92,216.01,215.65,215.69,20800.0
2015-02-11 12:50:00,215.77,215.83,215.45,215.46,22500.0,215.77,215.83,215.45,215.46,22500.0
2015-02-11 12:55:00,215.47,215.65,215.39,215.5,53900.0,215.47,215.65,215.39,215.5,53900.0
2015-02-11 13:00:00,215.49,215.69,215.25,215.5,38900.0,215.49,215.69,215.25,215.5,38900.0
2015-02-11 13:05:00,215.54,215.63,215.2,215.2,17500.0,215.54,215.63,215.2,215.2,17500.0
2015-02-11 13:10:00,215.24,215.48,215.13,215.29,29000.0,215.24,215.48,215.13,215.29,29000.0
2015-02-11 13:15:00,215.28,215.64,215.24,215.6,18300.0,215.28,215.64,215.24,215.6,18300.0
2015-02-11 13:20:00,215.68,215.76,215.59,215.69,21400.0,215.68,215.76,215.59,215.69,21400.0
2015-02-11 13:25:00,215.6,215.62,215.23,215.31,16600.0,215.6,215.62,215.23,215.31,16600.0
2015-02-11 13:30:00,215.3,215.39,215.06,215.08,21400.0,215.3,215.39,215.06,215.08,21400.0
2015-02-11 13:35:00,215.06,215.34,215.05,215.15,33100.0,215.06,215.34,215.05,215.15,33100.0
2015-02-11 13:40:00,215.18,215.18,214.66,214.74,69700.0,215.18,215.18,214.66,214.74,69700.0
2015-02-11 13:45:00,214.75,214.82,214.46,214.46,43400.0,214.75,214.82,214.46,214.46,43400.0
2015-02-11 13:50:00,214.46,214.51,214.03,214.09,38600.0,214.46,214.51,214.03,214.09,38600.0
2015-02-11 13:55:00,214.09,215.33,214.03,215.28,44500.0,214.09,215.33,214.03,215.28,44500.0
2015-02-11 14:00:00,215.28,215.52,214.99,215.05,42400.0,215.28,215.52,214.99,215.05,42400.0
2015-02-11 14:05:00,215.06,215.11,214.35,214.59,30800.0,215.06,215.11,214.35,214.59,30800.0
2015-02-11 14:10:00,214.62,214.92,214.15,214.26,36300.0,214.62,214.92,214.15,214.26,36300.0
2015-02-11 14:15:00,214.26,214.39,214.05,214.08,31900.0,214.26,214.39,214.05,214.08,31900.0
2015-02-11 14:20:00,214.08,214.64,214.08,214.49,29100.0,214.08,214.64,214.08,214.49,29100.0
2015-02-11 14:25:00,214.6,214.6,214.26,214.5,33100.0,214.6,214.6,214.26,214.5,33100.0
2015-02-11 14:30:00,214.5,214.89,214.37,214.63,25100.0,214.5,214.89,214.37,214.63,25100.0
2015-02-11 14:35:00,214.68,215.65,214.55,215.45,54900.0,214.68,215.65,214.55,215.45,54900.0
2015-02-11 14:40:00,215.42,215.75,215.14,215.75,41300.0,215.42,215.75,215.14,215.75,41300.0
2015-02-11 14:45:00,215.75,215.86,215.44,215.78,73000.0,215.75,215.86,215.44,215.78,73000.0
2015-02-11 14:50:00,215.8,215.8,215.54,215.56,42900.0,215.8,215.8,215.54,215.56,42900.0
2015-02-11 14:55:00,215.57,215.6,215.32,215.32,30300.0,215.57,215.6,215.32,215.32,30300.0
2015-02-11 15:00:00,215.28,215.79,215.13,215.72,20800.0,215.28,215.79,215.13,215.72,20800.0
2015-02-11 15:05:00,215.72,215.72,215.28,215.39,21400.0,215.72,215.72,215.28,215.39,21400.0
2015-02-11 15:10:00,215.39,215.57,215.39,215.55,13300.0,215.39,215.57,215.39,215.55,13300.0
2015-02-11 15:15:00,215.57,215.57,215.25,215.34,36500.0,215.57,215.57,215.25,215.34,36500.0
2015-02-11 15:20:00,215.33,215.41,215.22,215.39,44800.0,215.33,215.41,215.22,215.39,44800.0
2015-02-11 15:25:00,215.4,215.6,215.0,215.5,126000.0,215.4,215.6,215.0,215.5,126000.0
2015-02-11 15:30:00,215.49,215.66,215.35,215.48,93200.0,215.49,215.66,215.35,215.48,93200.0
2015-02-11 15:35:00,215.48,215.59,215.2,215.38,66900.0,215.48,215.59,215.2,215.38,66900.0
2015-02-11 15:40:00,215.36,215.4,214.8,214.84,78800.0,215.36,215.4,214.8,214.84,78800.0
2015-02-11 15:45:00,214.82,214.86,214.25,214.27,109300.0,214.82,214.86,214.25,214.27,109300.0
2015-02-11 15:50:00,214.31,215.19,214.14,214.84,175200.0,214.31,215.19,214.14,214.84,175200.0
2015-02-11 15:55:00,214.88,215.06,214.4,214.61,196400.0,214.88,215.06,214.4,214.61,196400.0
2015-02-12 09:30:00,203.8,204.0,201.05,202.68,1257800.0,203.8,204.0,201.05,202.68,1257800.0
2015-02-12 09:35:00,202.67,203.01,200.9,202.08,803700.0,202.67,203.01,200.9,202.08,803700.0
2015-02-12 09:40:00,202.08,202.5,200.66,200.92,667700.0,202.08,202.5,200.66,200.92,667700.0
2015-02-12 09:45:00,200.89,201.69,199.7,201.13,816200.0,200.89,201.69,199.7,201.13,816200.0
2015-02-12 09:50:00,201.13,202.0,201.0,201.3,260500.0,201.13,202.0,201.0,201.3,260500.0
2015-02-12 09:55:00,201.07,202.1,200.8,201.56,341200.0,201.07,202.1,200.8,201.56,341200.0
2015-02-12 10:00:00,201.58,202.06,200.88,201.31,351200.0,201.58,202.06,200.88,201.31,351200.0
2015-02-12 10:05:00,201.28,201.44,200.58,201.1,175700.0,201.28,201.44,200.58,201.1,175700.0
2015-02-12 10:10:00,201.09,202.12,200.5,201.69,418200.0,201.09,202.12,200.5,201.69,418200.0
2015-02-12 10:15:00,201.63,202.93,201.49,202.06,337500.0,201.63,202.93,201.49,202.06,337500.0
2015-02-12 10:20:00,202.05,202.5,201.75,202.32,273600.0,202.05,202.5,201.75,202.32,273600.0
2015-02-12 10:25:00,202.25,202.44,201.87,202.12,180700.0,202.25,202.44,201.87,202.12,180700.0
2015-02-12 10:30:00,202.12,202.8,202.0,202.5,246600.0,202.12,202.8,202.0,202.5,246600.0
2015-02-12 10:35:00,202.5,205.0,202.41,204.95,371500.0,202.5,205.0,202.41,204.95,371500.0
2015-02-12 10:40:00,204.99,204.99,203.76,204.74,228100.0,204.99,204.99,203.76,204.74,228100.0
2015-02-12 10:45:00,204.7,206.0,204.61,204.69,381700.0,204.7,206.0,204.61,204.69,381700.0
2015-02-12 10:50:00,204.65,205.74,204.53,205.16,185400.0,204.65,205.74,204.53,205.16,185400.0
2015-02-12 10:55:00,205.01,205.32,204.51,205.1,164900.0,205.01,205.32,204.51,205.1,164900.0
2015-02-12 11:00:00,205.14,206.5,204.67,206.05,190600.0,205.14,206.5,204.67,206.05,190600.0
2015-02-12 11:05:00,206.08,206.79,205.76,205.95,207700.0,206.08,206.79,205.76,205.95,207700.0
2015-02-12 11:10:00,205.94,206.97,205.94,206.26,158300.0,205.94,206.97,205.94,206.26,158300.0
2015-02-12 11:15:00,206.3,206.5,205.91,206.24,104800.0,206.3,206.5,205.91,206.24,104800.0
2015-02-12 11:20:00,206.22,206.76,206.18,206.52,90400.0,206.22,206.76,206.18,206.52,90400.0
2015-02-12 11:25:00,206.55,206.8,206.07,206.3,84000.0,206.55,206.8,206.07,206.3,84000.0
2015-02-12 11:30:00,206.33,206.34,205.84,206.04,114800.0,206.33,206.34,205.84,206.04,114800.0
2015-02-12 11:35:00,206.05,206.18,205.5,205.5,62400.0,206.05,206.18,205.5,205.5,62400.0
2015-02-12 11:40:00,205.5,205.86,205.0,205.19,96500.0,205.5,205.86,205.0,205.19,96500.0
2015-02-12 11:45:00,205.15,205.57,204.87,205.43,93100.0,205.15,205.57,204.87,205.43,93100.0
2015-02-12 11:50:00,205.44,205.5,205.13,205.13,36300.0,205.44,205.5,205.13,205.13,36300.0
2015-02-12 11:55:00,205.14,205.32,204.92,205.13,86900.0,205.14,205.32,204.92,205.13,86900.0
2015-02-12 12:00:00,205.14,205.18,204.61,204.77,40800.0,205.14,205.18,204.61,204.77,40800.0
2015-02-12 12:05:00,204.77,204.84,204.14,204.2,65700.0,204.77,204.84,204.14,204.2,65700.0
2015-02-12 12:10:00,204.18,204.72,204.18,204.64,36700.0,204.18,204.72,204.18,204.64,36700.0
2015-02-12 12:15:00,204.66,205.0,204.6,204.77,52000.0,204.66,205.0,204.6,204.77,52000.0
2015-02-12 12:20:00,204.76,204.77,204.21,204.47,44800.0,204.76,204.77,204.21,204.47,44800.0
2015-02-12 12:25:00,204.47,204.75,204.25,204.41,45000.0,204.47,204.75,204.25,204.41,45000.0
2015-02-12 12:30:00,204.41,204.94,204.41,204.6,40600.0,204.41,204.94,204.41,204.6,40600.0
2015-02-12 12:35:00,204.61,205.0,204.59,204.6,46200.0,204.61,205.0,204.59,204.6,46200.0
2015-02-12 12:40:00,204.63,205.0,204.62,205.0,39100.0,204.63,205.0,204.62,205.0,39100.0
2015-02-12 12:45:00,204.95,205.0,204.67,204.67,91400.0,204.95,205.0,204.67,204.67,91400.0
2015-02-12 12:50:00,204.65,205.0,204.64,204.85,74300.0,204.65,205.0,204.64,204.85,74300.0
2015-02-12 12:55:00,204.84,205.0,204.75,204.88,31000.0,204.84,205.0,204.75,204.88,31000.0
2015-02-12 13:00:00,204.95,205.0,204.85,204.99,53000.0,204.95,205.0,204.85,204.99,53000.0
2015-02-12 13:05:00,204.97,205.77,204.9,205.28,62700.0,204.97,205.77,204.9,205.28,62700.0
2015-02-12 13:10:00,205.32,205.72,205.27,205.51,27600.0,205.32,205.72,205.27,205.51,27600.0
2015-02-12 13:15:00,205.58,205.64,204.8,205.11,103100.0,205.58,205.64,204.8,205.11,103100.0
2015-02-12 13:20:00,205.06,205.5,204.96,205.48,47800.0,205.06,205.5,204.96,205.48,47800.0
2015-02-12 13:25:00,205.46,205.55,205.24,205.42,20800.0,205.46,205.55,205.24,205.42,20800.0
2015-02-12 13:30:00,205.42,205.9,205.3,205.6,24400.0,205.42,205.9,205.3,205.6,24400.0
2015-02-12 13:35:00,205.58,205.74,205.42,205.54,23900.0,205.58,205.74,205.42,205.54,23900.0
2015-02-12 13:40:00,205.65,205.67,205.48,205.55,24200.0,205.65,205.67,205.48,205.55,24200.0
2015-02-12 13:45:00,205.56,205.62,205.07,205.18,51500.0,205.56,205.62,205.07,205.18,51500.0
2015-02-12 13:50:00,205.13,205.39,205.03,205.28,46200.0,205.13,205.39,205.03,205.28,46200.0
2015-02-12 13:55:00,205.32,205.4,205.25,205.37,38800.0,205.32,205.4,205.25,205.37,38800.0
2015-02-12 14:00:00,205.36,205.5,205.28,205.28,35600.0,205.36,205.5,205.28,205.28,35600.0
2015-02-12 14:05:00,205.3,205.33,204.51,204.76,96400.0,205.3,205.33,204.51,204.76,96400.0
2015-02-12 14:10:00,204.82,204.88,204.65,204.82,35700.0,204.82,204.88,204.65,204.82,35700.0
2015-02-12 14:15:00,204.82,204.82,204.31,204.46,53000.0,204.82,204.82,204.31,204.46,53000.0
2015-02-12 14:20:00,204.41,204.59,204.11,204.52,37900.0,204.41,204.59,204.11,204.52,37900.0
2015-02-12 14:25:00,204.52,204.89,204.5,204.88,120100.0,204.52,204.89,204.5,204.88,120100.0
2015-02-12 14:30:00,204.85,204.96,204.55,204.61,65000.0,204.85,204.96,204.55,204.61,65000.0
2015-02-12 14:35:00,204.6,204.83,204.56,204.81,41100.0,204.6,204.83,204.56,204.81,41100.0
2015-02-12 14:40:00,204.8,205.0,204.76,204.96,47100.0,204.8,205.0,204.76,204.96,47100.0
2015-02-12 14:45:00,204.96,205.06,204.89,205.03,49500.0,204.96,205.06,204.89,205.03,49500.0
2015-02-12 14:50:00,205.05,205.08,204.82,204.86,80700.0,205.05,205.08,204.82,204.86,80700.0
2015-02-12 14:55:00,204.85,205.49,204.82,205.49,46900.0,204.85,205.49,204.82,205.49,46900.0
2015-02-12 15:00:00,205.49,205.84,205.43,205.68,42100.0,205.49,205.84,205.43,205.68,42100.0
2015-02-12 15:05:00,205.68,205.7,205.13,205.28,55900.0,205.68,205.7,205.13,205.28,55900.0
2015-02-12 15:10:00,205.28,205.32,205.04,205.06,60300.0,205.28,205.32,205.04,205.06,60300.0
2015-02-12 15:15:00,205.06,205.1,204.84,205.04,83100.0,205.06,205.1,204.84,205.04,83100.0
2015-02-12 15:20:00,205.02,205.18,204.91,205.09,97800.0,205.02,205.18,204.91,205.09,97800.0
2015-02-12 15:25:00,205.09,205.09,204.83,204.92,84900.0,205.09,205.09,204.83,204.92,84900.0
2015-02-12 15:30:00,204.91,204.98,204.58,204.6,65800.0,204.91,204.98,204.58,204.6,65800.0
2015-02-12 15:35:00,204.58,204.76,204.5,204.57,104100.0,204.58,204.76,204.5,204.57,104100.0
2015-02-12 15:40:00,204.53,204.92,204.44,204.78,163800.0,204.53,204.92,204.44,204.78,163800.0
2015-02-12 15:45:00,204.8,205.24,204.8,205.1,114800.0,204.8,205.24,204.8,205.1,114800.0
2015-02-12 15:50:00,205.11,205.14,204.45,204.84,129300.0,205.11,205.14,204.45,204.84,129300.0
2015-02-12 15:55:00,204.84,205.24,204.74,205.09,171200.0,204.84,205.24,204.74,205.09,171200.0
2015-02-13 09:30:00,207.45,209.6,207.25,209.47,418100.0,207.45,209.6,207.25,209.47,418100.0
2015-02-13 09:35:00,209.42,211.98,209.15,211.47,388900.0,209.42,211.98,209.15,211.47,388900.0
2015-02-13 09:40:00,211.45,213.31,211.14,211.92,368100.0,211.45,213.31,211.14,211.92,368100.0
2015-02-13 09:45:00,211.98,213.15,211.89,212.38,238800.0,211.98,213.15,211.89,212.38,238800.0
2015-02-13 09:50:00,212.38,212.75,211.72,212.0,165000.0,212.38,212.75,211.72,212.0,165000.0
2015-02-13 09:55:00,212.0,213.67,211.79,213.58,176200.0,212.0,213.67,211.79,213.58,176200.0
2015-02-13 10:00:00,213.58,213.99,213.01,213.3,166200.0,213.58,213.99,213.01,213.3,166200.0
2015-02-13 10:05:00,213.29,213.95,212.92,213.95,107200.0,213.29,213.95,212.92,213.95,107200.0
2015-02-13 10:10:00,213.86,215.43,213.86,215.35,178600.0,213.86,215.43,213.86,215.35,178600.0
2015-02-13 10:15:00,215.25,215.89,214.81,215.5,218900.0,215.25,215.89,214.81,215.5,218900.0
2015-02-13 10:20:00,215.39,216.69,215.38,216.13,215900.0,215.39,216.69,215.38,216.13,215900.0
2015-02-13 10:25:00,216.12,216.29,215.47,216.1,156800.0,216.12,216.29,215.47,216.1,156800.0
2015-02-13 10:30:00,216.19,216.3,215.01,215.26,100900.0,216.19,216.3,215.01,215.26,100900.0
2015-02-13 10:35:00,215.23,215.9,214.88,215.04,147400.0,215.23,215.9,214.88,215.04,147400.0
2015-02-13 10:40:00,215.05,215.08,214.57,214.85,86500.0,215.05,215.08,214.57,214.85,86500.0
2015-02-13 10:45:00,214.85,215.47,214.81,215.26,76400.0,214.85,215.47,214.81,215.26,76400.0
2015-02-13 10:50:00,215.27,215.78,215.19,215.64,64000.0,215.27,215.78,215.19,215.64,64000.0
2015-02-13 10:55:00,215.64,215.74,214.8,215.03,91500.0,215.64,215.74,214.8,215.03,91500.0
2015-02-13 11:00:00,215.05,215.17,214.63,214.86,62500.0,215.05,215.17,214.63,214.86,62500.0
2015-02-13 11:05:00,214.84,214.99,214.19,214.35,63100.0,214.84,214.99,214.19,214.35,63100.0
2015-02-13 11:10:00,214.33,214.57,214.03,214.14,71000.0,214.33,214.57,214.03,214.14,71000.0
2015-02-13 11:15:00,214.11,214.15,213.64,213.69,118000.0,214.11,214.15,213.64,213.69,118000.0
2015-02-13 11:20:00,213.69,213.84,213.37,213.48,106300.0,213.69,213.84,213.37,213.48,106300.0
2015-02-13 11:25:00,213.41,214.05,213.09,213.94,82700.0,213.41,214.05,213.09,213.94,82700.0
2015-02-13 11:30:00,213.97,214.0,213.68,214.0,36700.0,213.97,214.0,213.68,214.0,36700.0
2015-02-13 11:35:00,214.01,214.07,213.6,213.7,65200.0,214.01,214.07,213.6,213.7,65200.0
2015-02-13 11:40:00,213.74,214.36,213.6,214.19,43400.0,213.74,214.36,213.6,214.19,43400.0
2015-02-13 11:45:00,214.18,214.21,213.7,213.93,34600.0,214.18,214.21,213.7,213.93,34600.0
2015-02-13 11:50:00,213.9,214.01,213.76,213.86,25900.0,213.9,214.01,213.76,213.86,25900.0
2015-02-13 11:55:00,213.88,214.07,213.77,214.02,31900.0,213.88,214.07,213.77,214.02,31900.0
2015-02-13 12:00:00,214.07,214.35,213.5,213.61,70900.0,214.07,214.35,213.5,213.61,70900.0
2015-02-13 12:05:00,213.57,213.7,213.39,213.5,37100.0,213.57,213.7,213.39,213.5,37100.0
2015-02-13 12:10:00,213.5,213.92,213.5,213.58,27700.0,213.5,213.92,213.5,213.58,27700.0
2015-02-13 12:15:00,213.62,213.7,213.44,213.55,45400.0,213.62,213.7,213.44,213.55,45400.0
2015-02-13 12:20:00,213.55,213.7,213.48,213.66,38700.0,213.55,213.7,213.48,213.66,38700.0
2015-02-13 12:25:00,213.66,213.81,213.41,213.42,45000.0,213.66,213.81,213.41,213.42,45000.0
2015-02-13 12:30:00,213.45,213.45,213.16,213.16,54800.0,213.45,213.45,213.16,213.16,54800.0
2015-02-13 12:35:00,213.26,213.27,212.91,213.0,133200.0,213.26,213.27,212.91,213.0,133200.0
2015-02-13 12:40:00,213.0,213.07,210.94,211.22,230800.0,213.0,213.07,210.94,211.22,230800.0
2015-02-13 12:45:00,211.26,211.85,211.16,211.72,101300.0,211.26,211.85,211.16,211.72,101300.0
2015-02-13 12:50:00,211.8,212.25,211.7,212.11,55600.0,211.8,212.25,211.7,212.11,55600.0
2015-02-13 12:55:00,212.0,212.22,211.91,212.07,38900.0,212.0,212.22,211.91,212.07,38900.0
2015-02-13 13:00:00,212.11,212.11,211.78,211.96,47600.0,212.11,212.11,211.78,211.96,47600.0
2015-02-13 13:05:00,212.09,212.19,211.91,211.96,36800.0,212.09,212.19,211.91,211.96,36800.0
2015-02-13 13:10:00,211.99,212.59,211.97,212.3,44100.0,211.99,212.59,211.97,212.3,44100.0
2015-02-13 13:15:00,212.28,212.28,211.79,212.07,53400.0,212.28,212.28,211.79,212.07,53400.0
2015-02-13 13:20:00,212.16,212.16,211.97,212.1,21500.0,212.16,212.16,211.97,212.1,21500.0
2015-02-13 13:25:00,212.08,212.15,211.5,211.61,44900.0,212.08,212.15,211.5,211.61,44900.0
2015-02-13 13:30:00,211.61,211.76,210.88,211.76,55700.0,211.61,211.76,210.88,211.76,55700.0
2015-02-13 13:35:00,211.74,211.8,211.43,211.44,38200.0,211.74,211.8,211.43,211.44,38200.0
2015-02-13 13:40:00,211.44,211.63,211.08,211.63,24000.0,211.44,211.63,211.08,211.63,24000.0
2015-02-13 13:45:00,211.64,211.72,211.4,211.61,20200.0,211.64,211.72,211.4,211.61,20200.0
2015-02-13 13:50:00,211.52,211.73,210.91,211.0,35900.0,211.52,211.73,210.91,211.0,35900.0
2015-02-13 13:55:00,211.0,211.07,210.52,210.85,41400.0,211.0,211.07,210.52,210.85,41400.0
2015-02-13 14:00:00,210.85,210.99,210.28,210.3,46200.0,210.85,210.99,210.28,210.3,46200.0
2015-02-13 14:05:00,210.33,210.75,210.28,210.36,36200.0,210.33,210.75,210.28,210.36,36200.0
2015-02-13 14:10:00,210.41,210.6,210.01,210.03,37300.0,210.41,210.6,210.01,210.03,37300.0
2015-02-13 14:15:00,210.03,210.74,209.81,210.61,56100.0,210.03,210.74,209.81,210.61,56100.0
2015-02-13 14:20:00,210.61,210.96,210.6,210.96,44900.0,210.61,210.96,210.6,210.96,44900.0
2015-02-13 14:25:00,210.96,210.96,210.06,210.37,30700.0,210.96,210.96,210.06,210.37,30700.0
2015-02-13 14:30:00,210.27,210.38,210.01,210.3,28800.0,210.27,210.38,210.01,210.3,28800.0
2015-02-13 14:35:00,210.36,210.92,210.33,210.88,27800.0,210.36,210.92,210.33,210.88,27800.0
2015-02-13 14:40:00,210.97,211.36,210.83,211.21,46900.0,210.97,211.36,210.83,211.21,46900.0
2015-02-13 14:45:00,211.21,211.43,211.13,211.21,33600.0,211.21,211.43,211.13,211.21,33600.0
2015-02-13 14:50:00,211.21,211.31,210.89,211.13,47200.0,211.21,211.31,210.89,211.13,47200.0
2015-02-13 14:55:00,211.12,211.26,210.96,211.12,19300.0,211.12,211.26,210.96,211.12,19300.0
2015-02-13 15:00:00,211.09,211.09,210.28,210.83,38100.0,211.09,211.09,210.28,210.83,38100.0
2015-02-13 15:05:00,210.82,211.08,210.7,210.73,24300.0,210.82,211.08,210.7,210.73,24300.0
2015-02-13 15:10:00,210.8,210.97,210.51,210.71,22100.0,210.8,210.97,210.51,210.71,22100.0
2015-02-13 15:15:00,210.74,210.94,210.67,210.84,33500.0,210.74,210.94,210.67,210.84,33500.0
2015-02-13 15:20:00,210.85,211.1,210.77,211.03,30900.0,210.85,211.1,210.77,211.03,30900.0
2015-02-13 15:25:00,211.07,211.39,210.83,210.83,27800.0,211.07,211.39,210.83,210.83,27800.0
2015-02-13 15:30:00,210.8,210.99,210.75,210.93,29500.0,210.8,210.99,210.75,210.93,29500.0
2015-02-13 15:35:00,210.9,211.12,210.82,211.11,42900.0,210.9,211.12,210.82,211.11,42900.0
2015-02-13 15:40:00,211.14,211.6,211.0,211.56,58200.0,211.14,211.6,211.0,211.56,58200.0
2015-02-13 15:45:00,211.54,211.85,211.33,211.81,81300.0,211.54,211.85,211.33,211.81,81300.0
2015-02-13 15:50:00,211.81,212.52,211.8,212.19,160100.0,211.81,212.52,211.8,212.19,160100.0
2015-02-13 15:55:00,212.21,212.21,211.88,212.13,118500.0,212.21,212.21,211.88,212.13,118500.0
2015-02-17 09:30:00,213.74,213.74,210.54,210.6,186300.0,213.74,213.74,210.54,210.6,186300.0
2015-02-17 09:35:00,210.54,211.58,210.25,210.51,171100.0,210.54,211.58,210.25,210.51,171100.0
2015-02-17 09:40:00,210.51,210.99,209.77,210.12,172900.0,210.51,210.99,209.77,210.12,172900.0
2015-02-17 09:45:00,210.16,210.2,209.01,209.02,122100.0,210.16,210.2,209.01,209.02,122100.0
2015-02-17 09:50:00,209.04,210.04,208.76,209.68,157600.0,209.04,210.04,208.76,209.68,157600.0
2015-02-17 09:55:00,209.58,209.78,208.0,208.19,139600.0,209.58,209.78,208.0,208.19,139600.0
2015-02-17 10:00:00,208.17,208.74,207.89,208.41,168200.0,208.17,208.74,207.89,208.41,168200.0
2015-02-17 10:05:00,208.31,208.33,207.65,208.09,87700.0,208.31,208.33,207.65,208.09,87700.0
2015-02-17 10:10:00,208.01,208.75,208.0,208.66,71200.0,208.01,208.75,208.0,208.66,71200.0
2015-02-17 10:15:00,208.65,208.83,208.0,208.02,65800.0,208.65,208.83,208.0,208.02,65800.0
2015-02-17 10:20:00,208.01,208.17,207.7,208.15,138800.0,208.01,208.17,207.7,208.15,138800.0
2015-02-17 10:25:00,208.16,208.16,207.5,207.53,78600.0,208.16,208.16,207.5,207.53,78600.0
2015-02-17 10:30:00,207.53,207.7,207.25,207.41,65300.0,207.53,207.7,207.25,207.41,65300.0
2015-02-17 10:35:00,207.38,207.57,206.9,207.14,90400.0,207.38,207.57,206.9,207.14,90400.0
2015-02-17 10:40:00,207.11,207.15,206.48,206.91,122000.0,207.11,207.15,206.48,206.91,122000.0
2015-02-17 10:45:00,206.83,207.21,206.57,207.21,70600.0,206.83,207.21,206.57,207.21,70600.0
2015-02-17 10:50:00,207.17,207.42,206.72,206.95,64800.0,207.17,207.42,206.72,206.95,64800.0
2015-02-17 10:55:00,206.94,207.31,206.64,207.12,41500.0,206.94,207.31,206.64,207.12,41500.0
2015-02-17 11:00:00,207.08,207.58,207.08,207.58,42400.0,207.08,207.58,207.08,207.58,42400.0
2015-02-17 11:05:00,207.56,207.8,207.44,207.8,32800.0,207.56,207.8,207.44,207.8,32800.0
2015-02-17 11:10:00,207.78,207.79,207.37,207.53,16400.0,207.78,207.79,207.37,207.53,16400.0
2015-02-17 11:15:00,207.59,208.0,207.57,207.96,22800.0,207.59,208.0,207.57,207.96,22800.0
2015-02-17 11:20:00,207.96,208.35,207.87,208.18,26700.0,207.96,208.35,207.87,208.18,26700.0
2015-02-17 11:25:00,208.24,208.47,208.17,208.28,33200.0,208.24,208.47,208.17,208.28,33200.0
2015-02-17 11:30:00,208.27,208.47,208.26,208.36,23200.0,208.27,208.47,208.26,208.36,23200.0
2015-02-17 11:35:00,208.36,208.36,207.8,207.96,28300.0,208.36,208.36,207.8,207.96,28300.0
2015-02-17 11:40:00,208.01,208.03,207.8,207.92,17400.0,208.01,208.03,207.8,207.92,17400.0
2015-02-17 11:45:00,207.94,207.95,207.75,207.87,22000.0,207.94,207.95,207.75,207.87,22000.0
2015-02-17 11:50:00,207.81,207.89,207.55,207.69,24400.0,207.81,207.89,207.55,207.69,24400.0
2015-02-17 11:55:00,207.6,207.81,207.25,207.49,24700.0,207.6,207.81,207.25,207.49,24700.0
2015-02-17 12:00:00,207.48,207.52,207.17,207.35,19900.0,207.48,207.52,207.17,207.35,19900.0
2015-02-17 12:05:00,207.34,207.52,207.11,207.34,23900.0,207.34,207.52,207.11,207.34,23900.0
2015-02-17 12:10:00,207.43,207.54,206.95,207.02,30400.0,207.43,207.54,206.95,207.02,30400.0
2015-02-17 12:15:00,207.03,207.41,207.02,207.22,14700.0,207.03,207.41,207.02,207.22,14700.0
2015-02-17 12:20:00,207.23,207.27,206.99,207.06,19300.0,207.23,207.27,206.99,207.06,19300.0
2015-02-17 12:25:00,207.11,207.7,207.04,207.7,21600.0,207.11,207.7,207.04,207.7,21600.0
2015-02-17 12:30:00,207.7,208.64,207.67,208.5,57100.0,207.7,208.64,207.67,208.5,57100.0
2015-02-17 12:35:00,208.52,208.52,208.1,208.38,28000.0,208.52,208.52,208.1,208.38,28000.0
2015-02-17 12:40:00,208.29,208.5,208.28,208.45,28500.0,208.29,208.5,208.28,208.45,28500.0
2015-02-17 12:45:00,208.43,208.79,208.37,208.71,40100.0,208.43,208.79,208.37,208.71,40100.0
2015-02-17 12:50:00,208.72,208.75,208.28,208.48,67800.0,208.72,208.75,208.28,208.48,67800.0
2015-02-17 12:55:00,208.48,208.59,208.3,208.59,30500.0,208.48,208.59,208.3,208.59,30500.0
2015-02-17 13:00:00,208.57,208.75,208.5,208.69,26600.0,208.57,208.75,208.5,208.69,26600.0
2015-02-17 13:05:00,208.68,208.89,208.5,208.71,29200.0,208.68,208.89,208.5,208.71,29200.0
2015-02-17 13:10:00,208.73,208.97,208.7,208.92,25200.0,208.73,208.97,208.7,208.92,25200.0
2015-02-17 13:15:00,208.96,209.0,208.84,208.84,34400.0,208.96,209.0,208.84,208.84,34400.0
2015-02-17 13:20:00,208.86,208.9,208.68,208.75,18000.0,208.86,208.9,208.68,208.75,18000.0
2015-02-17 13:25:00,208.79,209.0,208.63,208.97,18800.0,208.79,209.0,208.63,208.97,18800.0
2015-02-17 13:30:00,208.96,209.06,208.87,209.0,48700.0,208.96,209.06,208.87,209.0,48700.0
2015-02-17 13:35:00,209.0,209.3,208.95,209.0,21800.0,209.0,209.3,208.95,209.0,21800.0
2015-02-17 13:40:00,209.0,209.03,208.73,208.73,26900.0,209.0,209.03,208.73,208.73,26900.0
2015-02-17 13:45:00,208.78,209.02,208.74,209.01,13900.0,208.78,209.02,208.74,209.01,13900.0
2015-02-17 13:50:00,208.98,208.99,208.35,208.51,47600.0,208.98,208.99,208.35,208.51,47600.0
2015-02-17 13:55:00,208.55,208.55,208.01,208.11,14900.0,208.55,208.55,208.01,208.11,14900.0
2015-02-17 14:00:00,208.13,208.29,207.87,208.19,31600.0,208.13,208.29,207.87,208.19,31600.0
2015-02-17 14:05:00,208.24,208.56,208.24,208.43,24700.0,208.24,208.56,208.24,208.43,24700.0
2015-02-17 14:10:00,208.43,208.67,208.42,208.59,17900.0,208.43,208.67,208.42,208.59,17900.0
2015-02-17 14:15:00,208.65,208.9,208.62,208.81,15100.0,208.65,208.9,208.62,208.81,15100.0
2015-02-17 14:20:00,208.81,208.96,208.52,208.96,8500.0,208.81,208.96,208.52,208.96,8500.0
2015-02-17 14:25:00,208.9,209.1,208.79,209.01,35300.0,208.9,209.1,208.79,209.01,35300.0
2015-02-17 14:30:00,209.0,209.13,208.94,209.02,16500.0,209.0,209.13,208.94,209.02,16500.0
2015-02-17 14:35:00,209.0,209.14,208.91,209.0,28900.0,209.0,209.14,208.91,209.0,28900.0
2015-02-17 14:40:00,209.0,209.1,208.91,208.93,14900.0,209.0,209.1,208.91,208.93,14900.0
2015-02-17 14:45:00,208.92,209.1,208.85,208.95,32200.0,208.92,209.1,208.85,208.95,32200.0
2015-02-17 14:50:00,208.98,209.01,208.44,208.66,17400.0,208.98,209.01,208.44,208.66,17400.0
2015-02-17 14:55:00,208.66,208.83,208.66,208.8,25900.0,208.66,208.83,208.66,208.8,25900.0
2015-02-17 15:00:00,208.84,208.99,208.8,208.95,47600.0,208.84,208.99,208.8,208.95,47600.0
2015-02-17 15:05:00,208.95,209.15,208.92,209.08,34600.0,208.95,209.15,208.92,209.08,34600.0
2015-02-17 15:10:00,209.06,209.73,209.04,209.36,56100.0,209.06,209.73,209.04,209.36,56100.0
2015-02-17 15:15:00,209.34,209.37,208.92,209.08,31800.0,209.34,209.37,208.92,209.08,31800.0
2015-02-17 15:20:00,209.09,209.32,208.99,209.25,31700.0,209.09,209.32,208.99,209.25,31700.0
2015-02-17 15:25:00,209.18,209.22,209.02,209.19,30000.0,209.18,209.22,209.02,209.19,30000.0
2015-02-17 15:30:00,209.15,209.18,208.92,209.08,33600.0,209.15,209.18,208.92,209.08,33600.0
2015-02-17 15:35:00,209.06,209.11,208.75,208.75,21700.0,209.06,209.11,208.75,208.75,21700.0
2015-02-17 15:40:00,208.75,209.07,208.68,208.7,38700.0,208.75,209.07,208.68,208.7,38700.0
2015-02-17 15:45:00,208.69,208.86,208.6,208.77,45300.0,208.69,208.86,208.6,208.77,45300.0
2015-02-17 15:50:00,208.77,208.95,208.53,208.72,68000.0,208.77,208.95,208.53,208.72,68000.0
2015-02-17 15:55:00,208.72,209.04,208.71,208.8,116900.0,208.72,209.04,208.71,208.8,116900.0
2015-02-18 09:30:00,208.15,210.03,208.15,209.5,97400.0,208.15,210.03,208.15,209.5,97400.0
2015-02-18 09:35:00,209.38,209.5,209.05,209.13,61200.0,209.38,209.5,209.05,209.13,61200.0
2015-02-18 09:40:00,209.22,209.49,208.87,209.09,33600.0,209.22,209.49,208.87,209.09,33600.0
2015-02-18 09:45:00,208.99,209.09,208.44,208.69,41900.0,208.99,209.09,208.44,208.69,41900.0
2015-02-18 09:50:00,208.69,208.9,208.57,208.79,23600.0,208.69,208.9,208.57,208.79,23600.0
2015-02-18 09:55:00,208.89,209.47,208.84,209.15,52900.0,208.89,209.47,208.84,209.15,52900.0
2015-02-18 10:00:00,209.21,209.66,209.15,209.27,18400.0,209.21,209.66,209.15,209.27,18400.0
2015-02-18 10:05:00,209.33,209.47,209.04,209.19,33800.0,209.33,209.47,209.04,209.19,33800.0
2015-02-18 10:10:00,209.19,209.2,208.67,208.7,19600.0,209.19,209.2,208.67,208.7,19600.0
2015-02-18 10:15:00,208.71,208.75,207.58,208.25,60600.0,208.71,208.75,207.58,208.25,60600.0
2015-02-18 10:20:00,208.17,208.39,207.6,208.21,38200.0,208.17,208.39,207.6,208.21,38200.0
2015-02-18 10:25:00,208.21,208.45,208.13,208.26,33300.0,208.21,208.45,208.13,208.26,33300.0
2015-02-18 10:30:00,208.19,209.42,208.18,209.38,42800.0,208.19,209.42,208.18,209.38,42800.0
2015-02-18 10:35:00,209.36,209.45,208.83,208.9,79600.0,209.36,209.45,208.83,208.9,79600.0
2015-02-18 10:40:00,208.92,208.93,208.61,208.9,39600.0,208.92,208.93,208.61,208.9,39600.0
2015-02-18 10:45:00,208.91,209.18,208.77,208.84,17900.0,208.91,209.18,208.77,208.84,17900.0
2015-02-18 10:50:00,208.87,208.92,208.63,208.67,15100.0,208.87,208.92,208.63,208.67,15100.0
2015-02-18 10:55:00,208.68,208.69,208.39,208.43,54100.0,208.68,208.69,208.39,208.43,54100.0
2015-02-18 11:00:00,208.49,208.66,208.38,208.53,30900.0,208.49,208.66,208.38,208.53,30900.0
2015-02-18 11:05:00,208.49,208.58,208.13,208.27,18700.0,208.49,208.58,208.13,208.27,18700.0
2015-02-18 11:10:00,208.21,208.26,207.95,207.95,15600.0,208.21,208.26,207.95,207.95,15600.0
2015-02-18 11:15:00,207.93,208.02,207.64,207.64,14800.0,207.93,208.02,207.64,207.64,14800.0
2015-02-18 11:20:00,207.6,207.86,207.45,207.75,24900.0,207.6,207.86,207.45,207.75,24900.0
2015-02-18 11:25:00,207.72,207.81,207.65,207.79,11800.0,207.72,207.81,207.65,207.79,11800.0
2015-02-18 11:30:00,207.75,207.99,207.65,207.83,17900.0,207.75,207.99,207.65,207.83,17900.0
2015-02-18 11:35:00,207.81,207.81,207.24,207.24,35800.0,207.81,207.81,207.24,207.24,35800.0
2015-02-18 11:40:00,207.26,207.28,206.57,207.0,74000.0,207.26,207.28,206.57,207.0,74000.0
2015-02-18 11:45:00,207.15,207.18,206.8,206.91,20900.0,207.15,207.18,206.8,206.91,20900.0
2015-02-18 11:50:00,206.92,206.98,206.77,206.9,21500.0,206.92,206.98,206.77,206.9,21500.0
2015-02-18 11:55:00,206.95,207.1,206.79,207.0,17800.0,206.95,207.1,206.79,207.0,17800.0
2015-02-18 12:00:00,207.03,207.14,206.77,207.05,26800.0,207.03,207.14,206.77,207.05,26800.0
2015-02-18 12:05:00,207.04,207.25,206.96,206.99,18700.0,207.04,207.25,206.96,206.99,18700.0
2015-02-18 12:10:00,207.11,207.35,207.02,207.03,40700.0,207.11,207.35,207.02,207.03,40700.0
2015-02-18 12:15:00,207.05,207.37,207.0,207.14,24200.0,207.05,207.37,207.0,207.14,24200.0
2015-02-18 12:20:00,207.11,207.11,206.95,207.0,15700.0,207.11,207.11,206.95,207.0,15700.0
2015-02-18 12:25:00,207.0,207.06,206.82,206.88,20200.0,207.0,207.06,206.82,206.88,20200.0
2015-02-18 12:30:00,206.86,207.09,206.83,207.03,29500.0,206.86,207.09,206.83,207.03,29500.0
2015-02-18 12:35:00,207.03,207.1,206.8,206.84,17500.0,207.03,207.1,206.8,206.84,17500.0
2015-02-18 12:40:00,206.82,207.06,206.82,206.96,12700.0,206.82,207.06,206.82,206.96,12700.0
2015-02-18 12:45:00,206.99,207.09,206.91,207.05,21800.0,206.99,207.09,206.91,207.05,21800.0
2015-02-18 12:50:00,207.04,207.36,206.94,207.34,43700.0,207.04,207.36,206.94,207.34,43700.0
2015-02-18 12:55:00,207.34,207.58,207.26,207.51,74900.0,207.34,207.58,207.26,207.51,74900.0
2015-02-18 13:00:00,207.5,207.8,207.39,207.71,49600.0,207.5,207.8,207.39,207.71,49600.0
2015-02-18 13:05:00,207.76,208.0,207.61,207.7,18900.0,207.76,208.0,207.61,207.7,18900.0
2015-02-18 13:10:00,207.67,207.85,207.47,207.85,25700.0,207.67,207.85,207.47,207.85,25700.0
2015-02-18 13:15:00,207.82,208.16,207.82,208.07,12200.0,207.82,208.16,207.82,208.07,12200.0
2015-02-18 13:20:00,208.07,208.1,207.82,208.1,15300.0,208.07,208.1,207.82,208.1,15300.0
2015-02-18 13:25:00,207.94,207.94,207.64,207.74,7600.0,207.94,207.94,207.64,207.74,7600.0
2015-02-18 13:30:00,207.74,207.89,207.72,207.79,7900.0,207.74,207.89,207.72,207.79,7900.0
2015-02-18 13:35:00,207.74,207.74,207.37,207.48,12400.0,207.74,207.74,207.37,207.48,12400.0
2015-02-18 13:40:00,207.55,207.94,207.53,207.61,10500.0,207.55,207.94,207.53,207.61,10500.0
2015-02-18 13:45:00,207.6,207.78,207.34,207.42,17100.0,207.6,207.78,207.34,207.42,17100.0
2015-02-18 13:50:00,207.33,207.41,207.19,207.19,7300.0,207.33,207.41,207.19,207.19,7300.0
2015-02-18 13:55:00,207.24,207.3,207.14,207.23,13200.0,207.24,207.3,207.14,207.23,13200.0
2015-02-18 14:00:00,207.27,207.85,207.14,207.24,22400.0,207.27,207.85,207.14,207.24,22400.0
2015-02-18 14:05:00,207.28,207.64,207.24,207.27,16500.0,207.28,207.64,207.24,207.27,16500.0
2015-02-18 14:10:00,207.4,207.44,207.28,207.3,11700.0,207.4,207.44,207.28,207.3,11700.0
2015-02-18 14:15:00,207.3,207.48,207.16,207.16,11700.0,207.3,207.48,207.16,207.16,11700.0
2015-02-18 14:20:00,207.14,207.27,206.94,207.06,19600.0,207.14,207.27,206.94,207.06,19600.0
2015-02-18 14:25:00,207.12,207.26,206.88,207.04,42300.0,207.12,207.26,206.88,207.04,42300.0
2015-02-18 14:30:00,207.04,207.08,206.91,206.91,17000.0,207.04,207.08,206.91,206.91,17000.0
2015-02-18 14:35:00,206.97,207.02,206.8,206.97,15800.0,206.97,207.02,206.8,206.97,15800.0
2015-02-18 14:40:00,206.95,207.07,206.78,207.07,58800.0,206.95,207.07,206.78,207.07,58800.0
2015-02-18 14:45:00,207.07,207.07,206.85,206.93,19700.0,207.07,207.07,206.85,206.93,19700.0
2015-02-18 14:50:00,206.95,207.12,206.93,207.09,16600.0,206.95,207.12,206.93,207.09,16600.0
2015-02-18 14:55:00,207.09,207.12,206.97,207.06,14300.0,207.09,207.12,206.97,207.06,14300.0
2015-02-18 15:00:00,207.07,207.43,207.07,207.11,19300.0,207.07,207.43,207.07,207.11,19300.0
2015-02-18 15:05:00,207.12,207.53,207.11,207.53,47400.0,207.12,207.53,207.11,207.53,47400.0
2015-02-18 15:10:00,207.53,207.63,207.52,207.57,19100.0,207.53,207.63,207.52,207.57,19100.0
2015-02-18 15:15:00,207.61,207.68,207.51,207.6,51400.0,207.61,207.68,207.51,207.6,51400.0
2015-02-18 15:20:00,207.57,207.63,207.44,207.51,13300.0,207.57,207.63,207.44,207.51,13300.0
2015-02-18 15:25:00,207.5,207.7,207.49,207.64,17700.0,207.5,207.7,207.49,207.64,17700.0
2015-02-18 15:30:00,207.64,207.64,207.35,207.37,41500.0,207.64,207.64,207.35,207.37,41500.0
2015-02-18 15:35:00,207.38,207.38,206.99,207.1,22800.0,207.38,207.38,206.99,207.1,22800.0
2015-02-18 15:40:00,207.09,207.09,206.81,206.84,27500.0,207.09,207.09,206.81,206.84,27500.0
2015-02-18 15:45:00,206.84,207.12,206.78,207.1,48000.0,206.84,207.12,206.78,207.1,48000.0
2015-02-18 15:50:00,207.1,207.13,206.85,207.04,64000.0,207.1,207.13,206.85,207.04,64000.0
2015-02-18 15:55:00,207.04,207.18,206.93,207.12,65400.0,207.04,207.18,206.93,207.12,65400.0
2015-02-19 09:30:00,207.4,208.76,207.4,208.07,63400.0,207.4,208.76,207.4,208.07,63400.0
2015-02-19 09:35:00,208.02,208.22,206.99,207.01,44300.0,208.02,208.22,206.99,207.01,44300.0
2015-02-19 09:40:00,207.07,207.52,206.7,206.7,48100.0,207.07,207.52,206.7,206.7,48100.0
2015-02-19 09:45:00,206.9,207.75,206.77,207.45,42400.0,206.9,207.75,206.77,207.45,42400.0
2015-02-19 09:50:00,207.38,207.69,207.29,207.59,14400.0,207.38,207.69,207.29,207.59,14400.0
2015-02-19 09:55:00,207.56,207.64,207.19,207.44,13700.0,207.56,207.64,207.19,207.44,13700.0
2015-02-19 10:00:00,207.35,207.52,206.91,207.13,18800.0,207.35,207.52,206.91,207.13,18800.0
2015-02-19 10:05:00,207.19,207.27,206.98,206.98,9900.0,207.19,207.27,206.98,206.98,9900.0
2015-02-19 10:10:00,206.98,207.25,206.91,207.15,17200.0,206.98,207.25,206.91,207.15,17200.0
2015-02-19 10:15:00,207.17,207.29,207.03,207.2,13300.0,207.17,207.29,207.03,207.2,13300.0
2015-02-19 10:20:00,207.15,207.36,207.12,207.22,16800.0,207.15,207.36,207.12,207.22,16800.0
2015-02-19 10:25:00,207.19,207.35,207.02,207.02,17600.0,207.19,207.35,207.02,207.02,17600.0
2015-02-19 10:30:00,207.11,207.11,206.8,206.95,18300.0,207.11,207.11,206.8,206.95,18300.0
2015-02-19 10:35:00,206.9,207.23,206.8,207.23,48800.0,206.9,207.23,206.8,207.23,48800.0
2015-02-19 10:40:00,207.25,207.48,206.94,207.1,18300.0,207.25,207.48,206.94,207.1,18300.0
2015-02-19 10:45:00,207.09,207.35,207.06,207.35,9200.0,207.09,207.35,207.06,207.35,9200.0
2015-02-19 10:50:00,207.39,207.5,207.23,207.38,12300.0,207.39,207.5,207.23,207.38,12300.0
2015-02-19 10:55:00,207.4,207.63,207.31,207.33,16900.0,207.4,207.63,207.31,207.33,16900.0
2015-02-19 11:00:00,207.37,207.42,207.11,207.18,12800.0,207.37,207.42,207.11,207.18,12800.0
2015-02-19 11:05:00,207.14,207.15,206.51,207.02,34000.0,207.14,207.15,206.51,207.02,34000.0
2015-02-19 11:10:00,207.02,207.44,207.01,207.29,14800.0,207.02,207.44,207.01,207.29,14800.0
2015-02-19 11:15:00,207.34,207.59,207.03,207.56,19400.0,207.34,207.59,207.03,207.56,19400.0
2015-02-19 11:20:00,207.59,207.82,207.49,207.72,9300.0,207.59,207.82,207.49,207.72,9300.0
2015-02-19 11:25:00,207.78,207.94,207.6,207.83,30000.0,207.78,207.94,207.6,207.83,30000.0
2015-02-19 11:30:00,207.87,207.95,207.7,207.93,15600.0,207.87,207.95,207.7,207.93,15600.0
2015-02-19 11:35:00,207.95,207.96,207.48,207.48,7400.0,207.95,207.96,207.48,207.48,7400.0
2015-02-19 11:40:00,207.53,207.77,207.46,207.72,35300.0,207.53,207.77,207.46,207.72,35300.0
2015-02-19 11:45:00,207.63,207.97,207.63,207.78,17300.0,207.63,207.97,207.63,207.78,17300.0
2015-02-19 11:50:00,207.78,207.98,207.4,207.53,25100.0,207.78,207.98,207.4,207.53,25100.0
2015-02-19 11:55:00,207.57,207.65,207.41,207.5,17000.0,207.57,207.65,207.41,207.5,17000.0
2015-02-19 12:00:00,207.51,207.62,207.3,207.5,10300.0,207.51,207.62,207.3,207.5,10300.0
2015-02-19 12:05:00,207.56,207.67,207.11,207.62,37800.0,207.56,207.67,207.11,207.62,37800.0
2015-02-19 12:10:00,207.65,208.39,207.59,208.16,38800.0,207.65,208.39,207.59,208.16,38800.0
2015-02-19 12:15:00,208.15,208.27,207.89,207.96,11300.0,208.15,208.27,207.89,207.96,11300.0
2015-02-19 12:20:00,208.04,208.31,207.96,208.0,9900.0,208.04,208.31,207.96,208.0,9900.0
2015-02-19 12:25:00,207.96,208.39,207.81,208.26,20300.0,207.96,208.39,207.81,208.26,20300.0
2015-02-19 12:30:00,208.29,208.29,207.92,207.98,14200.0,208.29,208.29,207.92,207.98,14200.0
2015-02-19 12:35:00,207.89,207.9,207.54,207.71,10800.0,207.89,207.9,207.54,207.71,10800.0
2015-02-19 12:40:00,207.77,207.96,207.53,207.63,6400.0,207.77,207.96,207.53,207.63,6400.0
2015-02-19 12:45:00,207.66,207.7,207.4,207.43,10500.0,207.66,207.7,207.4,207.43,10500.0
2015-02-19 12:50:00,207.45,207.58,207.1,207.27,10300.0,207.45,207.58,207.1,207.27,10300.0
2015-02-19 12:55:00,207.28,207.29,207.0,207.11,17800.0,207.28,207.29,207.0,207.11,17800.0
2015-02-19 13:00:00,207.14,207.43,207.08,207.13,10300.0,207.14,207.43,207.08,207.13,10300.0
2015-02-19 13:05:00,207.17,207.31,206.8,207.06,16000.0,207.17,207.31,206.8,207.06,16000.0
2015-02-19 13:10:00,206.96,207.21,206.84,207.21,6100.0,206.96,207.21,206.84,207.21,6100.0
2015-02-19 13:15:00,207.17,207.35,207.09,207.29,10600.0,207.17,207.35,207.09,207.29,10600.0
2015-02-19 13:20:00,207.36,207.45,206.8,206.83,10100.0,207.36,207.45,206.8,206.83,10100.0
2015-02-19 13:25:00,206.83,207.15,206.83,207.15,5700.0,206.83,207.15,206.83,207.15,5700.0
2015-02-19 13:30:00,207.15,207.16,207.01,207.02,4100.0,207.15,207.16,207.01,207.02,4100.0
2015-02-19 13:35:00,207.05,207.08,206.93,207.02,9000.0,207.05,207.08,206.93,207.02,9000.0
2015-02-19 13:40:00,207.0,207.19,206.9,207.07,8600.0,207.0,207.19,206.9,207.07,8600.0
2015-02-19 13:45:00,207.11,207.28,207.08,207.28,5700.0,207.11,207.28,207.08,207.28,5700.0
2015-02-19 13:50:00,207.28,207.39,207.02,207.16,13200.0,207.28,207.39,207.02,207.16,13200.0
2015-02-19 13:55:00,207.06,207.15,206.91,207.15,8000.0,207.06,207.15,206.91,207.15,8000.0
2015-02-19 14:00:00,207.22,207.33,207.13,207.25,8700.0,207.22,207.33,207.13,207.25,8700.0
2015-02-19 14:05:00,207.33,207.38,207.19,207.21,11100.0,207.33,207.38,207.19,207.21,11100.0
2015-02-19 14:10:00,207.28,207.28,207.03,207.09,14300.0,207.28,207.28,207.03,207.09,14300.0
2015-02-19 14:15:00,207.1,207.17,207.0,207.03,6000.0,207.1,207.17,207.0,207.03,6000.0
2015-02-19 14:20:00,206.99,206.99,206.72,206.99,18600.0,206.99,206.99,206.72,206.99,18600.0
2015-02-19 14:25:00,206.94,207.05,206.83,206.88,9800.0,206.94,207.05,206.83,206.88,9800.0
2015-02-19 14:30:00,206.88,207.1,206.85,207.0,9700.0,206.88,207.1,206.85,207.0,9700.0
2015-02-19 14:35:00,207.0,207.05,206.72,206.79,14600.0,207.0,207.05,206.72,206.79,14600.0
2015-02-19 14:40:00,206.81,206.94,206.65,206.88,44300.0,206.81,206.94,206.65,206.88,44300.0
2015-02-19 14:45:00,206.87,207.19,206.81,207.04,17000.0,206.87,207.19,206.81,207.04,17000.0
2015-02-19 14:50:00,207.04,207.2,207.0,207.01,5000.0,207.04,207.2,207.0,207.01,5000.0
2015-02-19 14:55:00,207.09,207.12,206.87,206.87,8200.0,207.09,207.12,206.87,206.87,8200.0
2015-02-19 15:00:00,206.88,207.11,206.86,207.07,10700.0,206.88,207.11,206.86,207.07,10700.0
2015-02-19 15:05:00,207.07,207.21,207.03,207.04,16700.0,207.07,207.21,207.03,207.04,16700.0
2015-02-19 15:10:00,207.0,207.01,206.9,206.93,11100.0,207.0,207.01,206.9,206.93,11100.0
2015-02-19 15:15:00,206.95,207.04,206.91,206.94,11700.0,206.95,207.04,206.91,206.94,11700.0
2015-02-19 15:20:00,206.96,207.13,206.89,207.13,10700.0,206.96,207.13,206.89,207.13,10700.0
2015-02-19 15:25:00,207.14,207.14,206.98,207.07,14200.0,207.14,207.14,206.98,207.07,14200.0
2015-02-19 15:30:00,207.04,207.09,206.94,207.02,18000.0,207.04,207.09,206.94,207.02,18000.0
2015-02-19 15:35:00,207.03,207.37,206.95,207.32,37300.0,207.03,207.37,206.95,207.32,37300.0
2015-02-19 15:40:00,207.31,207.52,207.13,207.13,20100.0,207.31,207.52,207.13,207.13,20100.0
2015-02-19 15:45:00,207.1,207.2,207.01,207.04,19100.0,207.1,207.2,207.01,207.04,19100.0
2015-02-19 15:50:00,207.0,207.14,206.93,207.03,27200.0,207.0,207.14,206.93,207.03,27200.0
2015-02-19 15:55:00,207.04,207.25,206.88,207.25,109000.0,207.04,207.25,206.88,207.25,109000.0
2015-02-20 09:30:00,208.23,208.23,207.32,207.42,91200.0,208.23,208.23,207.32,207.42,91200.0
2015-02-20 09:35:00,207.42,207.98,207.36,207.5,43400.0,207.42,207.98,207.36,207.5,43400.0
2015-02-20 09:40:00,207.41,207.92,207.35,207.65,36400.0,207.41,207.92,207.35,207.65,36400.0
2015-02-20 09:45:00,207.65,207.97,207.57,207.97,23500.0,207.65,207.97,207.57,207.97,23500.0
2015-02-20 09:50:00,207.98,208.28,207.81,208.08,60900.0,207.98,208.28,207.81,208.08,60900.0
2015-02-20 09:55:00,208.0,208.41,207.94,208.21,44200.0,208.0,208.41,207.94,208.21,44200.0
2015-02-20 10:00:00,208.4,208.45,208.11,208.2,27500.0,208.4,208.45,208.11,208.2,27500.0
2015-02-20 10:05:00,208.3,208.59,208.09,208.4,43900.0,208.3,208.59,208.09,208.4,43900.0
2015-02-20 10:10:00,208.4,209.34,208.4,209.3,59100.0,208.4,209.34,208.4,209.3,59100.0
2015-02-20 10:15:00,209.34,210.0,209.14,209.86,58600.0,209.34,210.0,209.14,209.86,58600.0
2015-02-20 10:20:00,209.94,210.17,209.2,209.21,76000.0,209.94,210.17,209.2,209.21,76000.0
2015-02-20 10:25:00,209.29,209.29,208.27,208.47,53800.0,209.29,209.29,208.27,208.47,53800.0
2015-02-20 10:30:00,208.5,209.16,208.37,209.0,22400.0,208.5,209.16,208.37,209.0,22400.0
2015-02-20 10:35:00,209.0,209.25,208.75,209.1,17200.0,209.0,209.25,208.75,209.1,17200.0
2015-02-20 10:40:00,209.09,209.19,208.57,208.85,32400.0,209.09,209.19,208.57,208.85,32400.0
2015-02-20 10:45:00,208.81,209.13,208.8,208.87,20200.0,208.81,209.13,208.8,208.87,20200.0
2015-02-20 10:50:00,208.92,209.07,208.89,209.01,9700.0,208.92,209.07,208.89,209.01,9700.0
2015-02-20 10:55:00,209.02,209.21,208.6,208.75,27600.0,209.02,209.21,208.6,208.75,27600.0
2015-02-20 11:00:00,208.75,208.86,208.66,208.75,15600.0,208.75,208.86,208.66,208.75,15600.0
2015-02-20 11:05:00,208.78,208.84,208.18,208.32,18500.0,208.78,208.84,208.18,208.32,18500.0
2015-02-20 11:10:00,208.25,208.36,208.0,208.15,18400.0,208.25,208.36,208.0,208.15,18400.0
2015-02-20 11:15:00,208.24,208.53,208.11,208.15,52800.0,208.24,208.53,208.11,208.15,52800.0
2015-02-20 11:20:00,208.15,208.55,208.12,208.51,12700.0,208.15,208.55,208.12,208.51,12700.0
2015-02-20 11:25:00,208.52,208.68,208.31,208.32,19600.0,208.52,208.68,208.31,208.32,19600.0
2015-02-20 11:30:00,208.34,208.7,208.31,208.57,10600.0,208.34,208.7,208.31,208.57,10600.0
2015-02-20 11:35:00,208.56,208.68,208.14,208.18,27500.0,208.56,208.68,208.14,208.18,27500.0
2015-02-20 11:40:00,208.18,208.28,207.93,208.0,24400.0,208.18,208.28,207.93,208.0,24400.0
2015-02-20 11:45:00,207.95,208.44,207.95,208.24,13700.0,207.95,208.44,207.95,208.24,13700.0
2015-02-20 11:50:00,208.16,208.34,208.12,208.14,6500.0,208.16,208.34,208.12,208.14,6500.0
2015-02-20 11:55:00,208.22,208.66,208.16,208.65,26800.0,208.22,208.66,208.16,208.65,26800.0
2015-02-20 12:00:00,208.58,208.84,208.54,208.57,17700.0,208.58,208.84,208.54,208.57,17700.0
2015-02-20 12:05:00,208.66,208.97,208.64,208.97,13600.0,208.66,208.97,208.64,208.97,13600.0
2015-02-20 12:10:00,208.94,209.21,208.78,208.9,16700.0,208.94,209.21,208.78,208.9,16700.0
2015-02-20 12:15:00,208.89,209.01,208.85,208.91,20900.0,208.89,209.01,208.85,208.91,20900.0
2015-02-20 12:20:00,208.91,208.99,208.75,208.99,10200.0,208.91,208.99,208.75,208.99,10200.0
2015-02-20 12:25:00,208.85,208.94,208.71,208.71,22700.0,208.85,208.94,208.71,208.71,22700.0
2015-02-20 12:30:00,208.77,208.81,208.61,208.79,7500.0,208.77,208.81,208.61,208.79,7500.0
2015-02-20 12:35:00,208.79,209.1,208.6,208.6,23300.0,208.79,209.1,208.6,208.6,23300.0
2015-02-20 12:40:00,208.57,208.92,208.53,208.61,4900.0,208.57,208.92,208.53,208.61,4900.0
2015-02-20 12:45:00,208.61,208.71,208.25,208.27,17500.0,208.61,208.71,208.25,208.27,17500.0
2015-02-20 12:50:00,208.34,208.47,208.23,208.46,12800.0,208.34,208.47,208.23,208.46,12800.0
2015-02-20 12:55:00,208.51,208.51,208.16,208.38,7000.0,208.51,208.51,208.16,208.38,7000.0
2015-02-20 13:00:00,208.25,208.38,208.18,208.19,4400.0,208.25,208.38,208.18,208.19,4400.0
2015-02-20 13:05:00,208.3,208.86,208.29,208.86,7600.0,208.3,208.86,208.29,208.86,7600.0
2015-02-20 13:10:00,208.88,209.08,208.81,208.95,10400.0,208.88,209.08,208.81,208.95,10400.0
2015-02-20 13:15:00,208.95,208.99,208.79,208.81,11000.0,208.95,208.99,208.79,208.81,11000.0
2015-02-20 13:20:00,208.73,208.96,208.61,208.61,9400.0,208.73,208.96,208.61,208.61,9400.0
2015-02-20 13:25:00,208.72,208.91,208.61,208.83,13000.0,208.72,208.91,208.61,208.83,13000.0
2015-02-20 13:30:00,208.84,208.96,208.79,208.88,22900.0,208.84,208.96,208.79,208.88,22900.0
2015-02-20 13:35:00,208.85,209.3,208.85,209.01,28100.0,208.85,209.3,208.85,209.01,28100.0
2015-02-20 13:40:00,209.06,209.13,208.87,209.03,11800.0,209.06,209.13,208.87,209.03,11800.0
2015-02-20 13:45:00,208.96,209.15,208.87,209.12,12400.0,208.96,209.15,208.87,209.12,12400.0
2015-02-20 13:50:00,209.1,209.14,208.88,209.03,21100.0,209.1,209.14,208.88,209.03,21100.0
2015-02-20 13:55:00,209.03,209.08,208.91,209.05,8900.0,209.03,209.08,208.91,209.05,8900.0
2015-02-20 14:00:00,209.05,209.98,209.02,209.92,47800.0,209.05,209.98,209.02,209.92,47800.0
2015-02-20 14:05:00,209.98,209.98,209.65,209.77,22300.0,209.98,209.98,209.65,209.77,22300.0
2015-02-20 14:10:00,209.78,209.81,209.58,209.61,27000.0,209.78,209.81,209.58,209.61,27000.0
2015-02-20 14:15:00,209.58,209.69,209.37,209.42,11700.0,209.58,209.69,209.37,209.42,11700.0
2015-02-20 14:20:00,209.4,209.5,209.26,209.3,12600.0,209.4,209.5,209.26,209.3,12600.0
2015-02-20 14:25:00,209.27,209.38,209.1,209.24,9100.0,209.27,209.38,209.1,209.24,9100.0
2015-02-20 14:30:00,209.27,209.46,209.22,209.24,11400.0,209.27,209.46,209.22,209.24,11400.0
2015-02-20 14:35:00,209.23,209.23,209.1,209.16,7500.0,209.23,209.23,209.1,209.16,7500.0
2015-02-20 14:40:00,209.13,209.2,208.94,208.95,27600.0,209.13,209.2,208.94,208.95,27600.0
2015-02-20 14:45:00,209.0,209.2,209.0,209.12,16100.0,209.0,209.2,209.0,209.12,16100.0
2015-02-20 14:50:00,209.13,209.22,209.04,209.1,12600.0,209.13,209.22,209.04,209.1,12600.0
2015-02-20 14:55:00,209.09,209.17,208.92,209.07,10200.0,209.09,209.17,208.92,209.07,10200.0
2015-02-20 15:00:00,209.08,209.15,208.96,209.11,9300.0,209.08,209.15,208.96,209.11,9300.0
2015-02-20 15:05:00,209.11,209.16,208.84,209.11,15600.0,209.11,209.16,208.84,209.11,15600.0
2015-02-20 15:10:00,209.11,209.24,209.02,209.15,14200.0,209.11,209.24,209.02,209.15,14200.0
2015-02-20 15:15:00,209.12,209.15,208.96,209.01,25500.0,209.12,209.15,208.96,209.01,25500.0
2015-02-20 15:20:00,208.98,209.06,208.67,208.73,28600.0,208.98,209.06,208.67,208.73,28600.0
2015-02-20 15:25:00,208.67,208.99,208.63,208.84,46400.0,208.67,208.99,208.63,208.84,46400.0
2015-02-20 15:30:00,208.81,209.02,208.81,208.87,18600.0,208.81,209.02,208.81,208.87,18600.0
2015-02-20 15:35:00,208.87,209.01,208.85,208.96,16900.0,208.87,209.01,208.85,208.96,16900.0
2015-02-20 15:40:00,208.98,209.21,208.96,209.14,35200.0,208.98,209.21,208.96,209.14,35200.0
2015-02-20 15:45:00,209.17,209.4,209.16,209.37,44200.0,209.17,209.4,209.16,209.37,44200.0
2015-02-20 15:50:00,209.37,209.59,209.2,209.47,53700.0,209.37,209.59,209.2,209.47,53700.0
2015-02-20 15:55:00,209.48,209.7,209.48,209.64,89800.0,209.48,209.7,209.48,209.64,89800.0
2015-02-23 09:30:00,209.4,209.71,208.51,209.53,79400.0,209.4,209.71,208.51,209.53,79400.0
2015-02-23 09:35:00,209.63,210.39,209.17,209.55,53400.0,209.63,210.39,209.17,209.55,53400.0
2015-02-23 09:40:00,209.4,209.6,208.64,209.42,57100.0,209.4,209.6,208.64,209.42,57100.0
2015-02-23 09:45:00,209.55,209.88,209.08,209.2,29900.0,209.55,209.88,209.08,209.2,29900.0
2015-02-23 09:50:00,209.21,209.21,208.87,209.01,16100.0,209.21,209.21,208.87,209.01,16100.0
2015-02-23 09:55:00,208.99,209.58,208.93,209.34,18200.0,208.99,209.58,208.93,209.34,18200.0
2015-02-23 10:00:00,209.35,209.42,208.89,209.42,20500.0,209.35,209.42,208.89,209.42,20500.0
2015-02-23 10:05:00,209.36,210.0,209.35,209.95,49000.0,209.36,210.0,209.35,209.95,49000.0
2015-02-23 10:10:00,209.84,210.49,209.44,209.54,55200.0,209.84,210.49,209.44,209.54,55200.0
2015-02-23 10:15:00,209.54,209.65,208.63,208.82,33800.0,209.54,209.65,208.63,208.82,33800.0
2015-02-23 10:20:00,208.69,208.82,208.57,208.71,27900.0,208.69,208.82,208.57,208.71,27900.0
2015-02-23 10:25:00,208.65,210.33,208.65,210.21,132900.0,208.65,210.33,208.65,210.21,132900.0
2015-02-23 10:30:00,210.15,211.0,209.25,209.36,162300.0,210.15,211.0,209.25,209.36,162300.0
2015-02-23 10:35:00,209.48,209.48,208.9,209.0,67700.0,209.48,209.48,208.9,209.0,67700.0
2015-02-23 10:40:00,209.1,209.11,208.8,208.87,37900.0,209.1,209.11,208.8,208.87,37900.0
2015-02-23 10:45:00,208.84,208.89,207.71,208.26,112100.0,208.84,208.89,207.71,208.26,112100.0
2015-02-23 10:50:00,208.14,208.14,207.58,207.76,38900.0,208.14,208.14,207.58,207.76,38900.0
2015-02-23 10:55:00,207.82,208.1,207.77,207.95,18100.0,207.82,208.1,207.77,207.95,18100.0
2015-02-23 11:00:00,207.94,208.05,207.35,207.41,29200.0,207.94,208.05,207.35,207.41,29200.0
2015-02-23 11:05:00,207.3,208.0,207.23,207.88,20900.0,207.3,208.0,207.23,207.88,20900.0
2015-02-23 11:10:00,207.79,208.14,207.64,208.01,43800.0,207.79,208.14,207.64,208.01,43800.0
2015-02-23 11:15:00,208.02,208.09,207.78,207.94,22200.0,208.02,208.09,207.78,207.94,22200.0
2015-02-23 11:20:00,207.86,207.9,207.15,207.31,33700.0,207.86,207.9,207.15,207.31,33700.0
2015-02-23 11:25:00,207.22,207.55,207.2,207.55,19400.0,207.22,207.55,207.2,207.55,19400.0
2015-02-23 11:30:00,207.42,207.65,207.4,207.58,24500.0,207.42,207.65,207.4,207.58,24500.0
2015-02-23 11:35:00,207.58,207.92,207.51,207.81,20900.0,207.58,207.92,207.51,207.81,20900.0
2015-02-23 11:40:00,207.82,207.84,207.53,207.74,16800.0,207.82,207.84,207.53,207.74,16800.0
2015-02-23 11:45:00,207.7,207.7,207.38,207.56,17300.0,207.7,207.7,207.38,207.56,17300.0
2015-02-23 11:50:00,207.61,207.73,207.23,207.32,28000.0,207.61,207.73,207.23,207.32,28000.0
2015-02-23 11:55:00,207.2,207.57,206.84,207.09,55800.0,207.2,207.57,206.84,207.09,55800.0
2015-02-23 12:00:00,207.09,207.21,206.85,207.09,20800.0,207.09,207.21,206.85,207.09,20800.0
2015-02-23 12:05:00,207.12,207.24,206.95,206.95,13300.0,207.12,207.24,206.95,206.95,13300.0
2015-02-23 12:10:00,206.96,207.24,206.88,207.06,27300.0,206.96,207.24,206.88,207.06,27300.0
2015-02-23 12:15:00,207.01,207.08,206.7,207.03,26300.0,207.01,207.08,206.7,207.03,26300.0
2015-02-23 12:20:00,207.03,207.23,206.87,207.22,13700.0,207.03,207.23,206.87,207.22,13700.0
2015-02-23 12:25:00,207.13,207.4,206.81,207.04,10600.0,207.13,207.4,206.81,207.04,10600.0
2015-02-23 12:30:00,207.03,207.11,206.88,206.92,12800.0,207.03,207.11,206.88,206.92,12800.0
2015-02-23 12:35:00,206.92,207.11,206.81,206.99,27400.0,206.92,207.11,206.81,206.99,27400.0
2015-02-23 12:40:00,206.86,207.07,206.66,206.93,36100.0,206.86,207.07,206.66,206.93,36100.0
2015-02-23 12:45:00,206.96,207.03,206.25,206.41,46400.0,206.96,207.03,206.25,206.41,46400.0
2015-02-23 12:50:00,206.38,206.46,206.12,206.37,37900.0,206.38,206.46,206.12,206.37,37900.0
2015-02-23 12:55:00,206.37,206.5,206.2,206.22,17100.0,206.37,206.5,206.2,206.22,17100.0
2015-02-23 13:00:00,206.18,206.26,205.84,206.17,28900.0,206.18,206.26,205.84,206.17,28900.0
2015-02-23 13:05:00,206.17,206.59,206.15,206.57,20100.0,206.17,206.59,206.15,206.57,20100.0
2015-02-23 13:10:00,206.57,206.57,206.34,206.47,16900.0,206.57,206.57,206.34,206.47,16900.0
2015-02-23 13:15:00,206.49,206.6,206.34,206.34,10000.0,206.49,206.6,206.34,206.34,10000.0
2015-02-23 13:20:00,206.34,206.69,206.34,206.39,7800.0,206.34,206.69,206.34,206.39,7800.0
2015-02-23 13:25:00,206.4,206.45,206.04,206.14,8900.0,206.4,206.45,206.04,206.14,8900.0
2015-02-23 13:30:00,206.07,206.37,205.93,206.09,23600.0,206.07,206.37,205.93,206.09,23600.0
2015-02-23 13:35:00,206.04,206.15,205.88,206.07,11300.0,206.04,206.15,205.88,206.07,11300.0
2015-02-23 13:40:00,206.05,206.07,205.75,205.8,23200.0,206.05,206.07,205.75,205.8,23200.0
2015-02-23 13:45:00,205.78,205.8,205.54,205.66,24200.0,205.78,205.8,205.54,205.66,24200.0
2015-02-23 13:50:00,205.66,205.97,205.65,205.92,31900.0,205.66,205.97,205.65,205.92,31900.0
2015-02-23 13:55:00,205.94,206.38,205.89,206.32,36100.0,205.94,206.38,205.89,206.32,36100.0
2015-02-23 14:00:00,206.26,206.43,206.19,206.36,14800.0,206.26,206.43,206.19,206.36,14800.0
2015-02-23 14:05:00,206.39,206.41,206.13,206.18,14300.0,206.39,206.41,206.13,206.18,14300.0
2015-02-23 14:10:00,206.17,206.27,205.95,206.21,27000.0,206.17,206.27,205.95,206.21,27000.0
2015-02-23 14:15:00,206.2,206.33,206.11,206.25,38600.0,206.2,206.33,206.11,206.25,38600.0
2015-02-23 14:20:00,206.25,206.39,206.03,206.22,99000.0,206.25,206.39,206.03,206.22,99000.0
2015-02-23 14:25:00,206.26,206.4,206.14,206.32,17200.0,206.26,206.4,206.14,206.32,17200.0
2015-02-23 14:30:00,206.38,206.39,206.15,206.23,20200.0,206.38,206.39,206.15,206.23,20200.0
2015-02-23 14:35:00,206.26,206.29,206.09,206.21,16300.0,206.26,206.29,206.09,206.21,16300.0
2015-02-23 14:40:00,206.11,206.23,206.03,206.19,27400.0,206.11,206.23,206.03,206.19,27400.0
2015-02-23 14:45:00,206.21,206.33,206.12,206.22,23000.0,206.21,206.33,206.12,206.22,23000.0
2015-02-23 14:50:00,206.28,206.6,206.08,206.3,34400.0,206.28,206.6,206.08,206.3,34400.0
2015-02-23 14:55:00,206.31,206.5,206.21,206.41,31500.0,206.31,206.5,206.21,206.41,31500.0
2015-02-23 15:00:00,206.42,206.54,206.26,206.39,18100.0,206.42,206.54,206.26,206.39,18100.0
2015-02-23 15:05:00,206.45,206.6,206.22,206.52,57900.0,206.45,206.6,206.22,206.52,57900.0
2015-02-23 15:10:00,206.53,206.6,206.26,206.36,17500.0,206.53,206.6,206.26,206.36,17500.0
2015-02-23 15:15:00,206.41,206.63,206.34,206.58,59800.0,206.41,206.63,206.34,206.58,59800.0
2015-02-23 15:20:00,206.58,206.67,206.32,206.33,28500.0,206.58,206.67,206.32,206.33,28500.0
2015-02-23 15:25:00,206.38,206.49,206.25,206.34,26900.0,206.38,206.49,206.25,206.34,26900.0
2015-02-23 15:30:00,206.35,206.35,206.11,206.35,30000.0,206.35,206.35,206.11,206.35,30000.0
2015-02-23 15:35:00,206.38,206.4,206.25,206.35,30600.0,206.38,206.4,206.25,206.35,30600.0
2015-02-23 15:40:00,206.28,206.49,206.28,206.39,32000.0,206.28,206.49,206.28,206.39,32000.0
2015-02-23 15:45:00,206.4,206.44,206.13,206.31,45700.0,206.4,206.44,206.13,206.31,45700.0
2015-02-23 15:50:00,206.33,206.48,206.18,206.4,59300.0,206.33,206.48,206.18,206.4,59300.0
2015-02-23 15:55:00,206.41,206.67,206.29,206.44,122700.0,206.41,206.67,206.29,206.44,122700.0
2015-02-24 09:30:00,206.53,206.74,205.18,205.26,125800.0,206.53,206.74,205.18,205.26,125800.0
2015-02-24 09:35:00,205.59,206.69,205.54,206.68,46400.0,205.59,206.69,205.54,206.68,46400.0
2015-02-24 09:40:00,206.65,207.79,206.01,207.79,52600.0,206.65,207.79,206.01,207.79,52600.0
2015-02-24 09:45:00,207.77,208.17,207.5,207.52,41700.0,207.77,208.17,207.5,207.52,41700.0
2015-02-24 09:50:00,207.48,207.82,207.48,207.71,34400.0,207.48,207.82,207.48,207.71,34400.0
2015-02-24 09:55:00,207.72,208.04,207.28,208.04,37000.0,207.72,208.04,207.28,208.04,37000.0
2015-02-24 10:00:00,208.05,208.39,207.69,208.07,32800.0,208.05,208.39,207.69,208.07,32800.0
2015-02-24 10:05:00,208.17,208.22,207.67,207.9,26800.0,208.17,208.22,207.67,207.9,26800.0
2015-02-24 10:10:00,208.0,208.16,207.88,208.07,16700.0,208.0,208.16,207.88,208.07,16700.0
2015-02-24 10:15:00,208.0,208.06,207.35,207.45,17300.0,208.0,208.06,207.35,207.45,17300.0
2015-02-24 10:20:00,207.45,207.51,207.12,207.44,39300.0,207.45,207.51,207.12,207.44,39300.0
2015-02-24 10:25:00,207.5,208.34,207.39,208.14,27800.0,207.5,208.34,207.39,208.14,27800.0
2015-02-24 10:30:00,208.23,208.23,207.77,207.96,15100.0,208.23,208.23,207.77,207.96,15100.0
2015-02-24 10:35:00,207.95,208.36,207.92,208.2,41500.0,207.95,208.36,207.92,208.2,41500.0
2015-02-24 10:40:00,208.24,208.53,208.15,208.53,24000.0,208.24,208.53,208.15,208.53,24000.0
2015-02-24 10:45:00,208.49,208.93,208.48,208.6,32000.0,208.49,208.93,208.48,208.6,32000.0
2015-02-24 10:50:00,208.63,208.67,208.2,208.27,14800.0,208.63,208.67,208.2,208.27,14800.0
2015-02-24 10:55:00,208.28,208.44,208.2,208.23,17300.0,208.28,208.44,208.2,208.23,17300.0
2015-02-24 11:00:00,208.25,208.57,208.18,208.49,14200.0,208.25,208.57,208.18,208.49,14200.0
2015-02-24 11:05:00,208.57,209.0,208.51,208.86,39000.0,208.57,209.0,208.51,208.86,39000.0
2015-02-24 11:10:00,208.9,208.98,208.6,208.89,19900.0,208.9,208.98,208.6,208.89,19900.0
2015-02-24 11:15:00,208.87,208.89,208.49,208.55,11600.0,208.87,208.89,208.49,208.55,11600.0
2015-02-24 11:20:00,208.5,208.65,208.45,208.61,12500.0,208.5,208.65,208.45,208.61,12500.0
2015-02-24 11:25:00,208.65,208.65,208.32,208.5,11900.0,208.65,208.65,208.32,208.5,11900.0
2015-02-24 11:30:00,208.57,208.7,208.33,208.5,10300.0,208.57,208.7,208.33,208.5,10300.0
2015-02-24 11:35:00,208.48,208.48,208.17,208.17,23700.0,208.48,208.48,208.17,208.17,23700.0
2015-02-24 11:40:00,208.22,208.34,208.1,208.2,13200.0,208.22,208.34,208.1,208.2,13200.0
2015-02-24 11:45:00,208.19,208.89,208.14,208.83,14600.0,208.19,208.89,208.14,208.83,14600.0
2015-02-24 11:50:00,208.82,208.82,208.46,208.46,6300.0,208.82,208.82,208.46,208.46,6300.0
2015-02-24 11:55:00,208.5,208.57,208.33,208.4,12500.0,208.5,208.57,208.33,208.4,12500.0
2015-02-24 12:00:00,208.35,208.61,208.31,208.61,17900.0,208.35,208.61,208.31,208.61,17900.0
2015-02-24 12:05:00,208.56,208.58,208.33,208.48,14100.0,208.56,208.58,208.33,208.48,14100.0
2015-02-24 12:10:00,208.46,208.5,208.13,208.19,12900.0,208.46,208.5,208.13,208.19,12900.0
2015-02-24 12:15:00,208.21,208.59,208.21,208.48,39100.0,208.21,208.59,208.21,208.48,39100.0
2015-02-24 12:20:00,208.5,208.51,208.22,208.22,11900.0,208.5,208.51,208.22,208.22,11900.0
2015-02-24 12:25:00,208.26,208.31,208.0,208.19,12500.0,208.26,208.31,208.0,208.19,12500.0
2015-02-24 12:30:00,208.11,208.17,207.62,208.06,27600.0,208.11,208.17,207.62,208.06,27600.0
2015-02-24 12:35:00,208.02,208.18,207.97,208.07,12700.0,208.02,208.18,207.97,208.07,12700.0
2015-02-24 12:40:00,208.15,208.39,208.02,208.36,12000.0,208.15,208.39,208.02,208.36,12000.0
2015-02-24 12:45:00,208.3,208.31,207.99,207.99,6000.0,208.3,208.31,207.99,207.99,6000.0
2015-02-24 12:50:00,208.04,208.09,207.83,207.96,11600.0,208.04,208.09,207.83,207.96,11600.0
2015-02-24 12:55:00,208.04,208.18,207.71,207.79,9600.0,208.04,208.18,207.71,207.79,9600.0
2015-02-24 13:00:00,207.81,208.09,207.59,207.93,8500.0,207.81,208.09,207.59,207.93,8500.0
2015-02-24 13:05:00,207.87,207.94,207.45,207.64,18300.0,207.87,207.94,207.45,207.64,18300.0
2015-02-24 13:10:00,207.6,207.65,207.43,207.47,7300.0,207.6,207.65,207.43,207.47,7300.0
2015-02-24 13:15:00,207.49,207.49,207.21,207.28,9700.0,207.49,207.49,207.21,207.28,9700.0
2015-02-24 13:20:00,207.26,208.24,207.0,208.2,57000.0,207.26,208.24,207.0,208.2,57000.0
2015-02-24 13:25:00,208.14,208.15,207.7,207.73,6000.0,208.14,208.15,207.7,207.73,6000.0
2015-02-24 13:30:00,207.8,208.36,207.7,208.22,27300.0,207.8,208.36,207.7,208.22,27300.0
2015-02-24 13:35:00,208.27,208.3,208.01,208.26,15000.0,208.27,208.3,208.01,208.26,15000.0
2015-02-24 13:40:00,208.24,208.35,207.97,208.03,16800.0,208.24,208.35,207.97,208.03,16800.0
2015-02-24 13:45:00,208.08,208.18,207.95,207.99,7400.0,208.08,208.18,207.95,207.99,7400.0
2015-02-24 13:50:00,207.97,208.0,207.73,207.82,8600.0,207.97,208.0,207.73,207.82,8600.0
2015-02-24 13:55:00,207.8,207.85,207.65,207.65,6700.0,207.8,207.85,207.65,207.65,6700.0
2015-02-24 14:00:00,207.69,207.71,207.54,207.71,7300.0,207.69,207.71,207.54,207.71,7300.0
2015-02-24 14:05:00,207.71,207.76,207.62,207.76,6500.0,207.71,207.76,207.62,207.76,6500.0
2015-02-24 14:10:00,207.77,207.88,207.71,207.85,5900.0,207.77,207.88,207.71,207.85,5900.0
2015-02-24 14:15:00,207.9,208.11,207.73,207.91,12400.0,207.9,208.11,207.73,207.91,12400.0
2015-02-24 14:20:00,207.93,207.93,207.37,207.38,13500.0,207.93,207.93,207.37,207.38,13500.0
2015-02-24 14:25:00,207.52,207.71,207.45,207.54,8100.0,207.52,207.71,207.45,207.54,8100.0
2015-02-24 14:30:00,207.55,207.55,207.3,207.38,12300.0,207.55,207.55,207.3,207.38,12300.0
2015-02-24 14:35:00,207.36,207.69,207.29,207.56,8500.0,207.36,207.69,207.29,207.56,8500.0
2015-02-24 14:40:00,207.61,207.74,207.61,207.69,4200.0,207.61,207.74,207.61,207.69,4200.0
2015-02-24 14:45:00,207.67,207.77,207.5,207.75,9200.0,207.67,207.77,207.5,207.75,9200.0
2015-02-24 14:50:00,207.76,207.92,207.73,207.92,9000.0,207.76,207.92,207.73,207.92,9000.0
2015-02-24 14:55:00,207.92,208.09,207.85,208.06,14000.0,207.92,208.09,207.85,208.06,14000.0
2015-02-24 15:00:00,207.95,208.1,207.76,207.82,22200.0,207.95,208.1,207.76,207.82,22200.0
2015-02-24 15:05:00,207.85,207.91,207.78,207.88,9400.0,207.85,207.91,207.78,207.88,9400.0
2015-02-24 15:10:00,207.82,207.92,207.68,207.8,6300.0,207.82,207.92,207.68,207.8,6300.0
2015-02-24 15:15:00,207.72,207.83,207.62,207.82,12400.0,207.72,207.83,207.62,207.82,12400.0
2015-02-24 15:20:00,207.84,207.92,207.72,207.78,15100.0,207.84,207.92,207.72,207.78,15100.0
2015-02-24 15:25:00,207.82,207.87,207.5,207.73,22500.0,207.82,207.87,207.5,207.73,22500.0
2015-02-24 15:30:00,207.73,207.81,207.59,207.77,20600.0,207.73,207.81,207.59,207.77,20600.0
2015-02-24 15:35:00,207.68,207.84,207.68,207.84,25000.0,207.68,207.84,207.68,207.84,25000.0
2015-02-24 15:40:00,207.84,208.05,207.72,207.9,34700.0,207.84,208.05,207.72,207.9,34700.0
2015-02-24 15:45:00,207.9,208.02,207.8,207.94,32700.0,207.9,208.02,207.8,207.94,32700.0
2015-02-24 15:50:00,207.96,208.1,207.9,208.07,35600.0,207.96,208.1,207.9,208.07,35600.0
2015-02-24 15:55:00,208.07,208.42,208.01,208.1,90400.0,208.07,208.42,208.01,208.1,90400.0
2015-02-25 09:30:00,208.83,209.29,208.0,208.42,117200.0,208.83,209.29,208.0,208.42,117200.0
2015-02-25 09:35:00,208.42,209.73,208.32,209.73,30400.0,208.42,209.73,208.32,209.73,30400.0
2015-02-25 09:40:00,209.73,209.77,208.0,208.16,27400.0,209.73,209.77,208.0,208.16,27400.0
2015-02-25 09:45:00,208.11,208.2,207.24,207.99,44200.0,208.11,208.2,207.24,207.99,44200.0
2015-02-25 09:50:00,208.12,208.48,207.81,207.96,21400.0,208.12,208.48,207.81,207.96,21400.0
2015-02-25 09:55:00,207.99,208.21,207.76,207.8,24100.0,207.99,208.21,207.76,207.8,24100.0
2015-02-25 10:00:00,207.81,207.87,207.6,207.6,12800.0,207.81,207.87,207.6,207.6,12800.0
2015-02-25 10:05:00,207.65,207.86,207.4,207.85,17100.0,207.65,207.86,207.4,207.85,17100.0
2015-02-25 10:10:00,207.88,208.07,207.65,208.07,8300.0,207.88,208.07,207.65,208.07,8300.0
2015-02-25 10:15:00,208.01,208.53,208.01,208.47,15100.0,208.01,208.53,208.01,208.47,15100.0
2015-02-25 10:20:00,208.41,208.54,208.18,208.18,17700.0,208.41,208.54,208.18,208.18,17700.0
2015-02-25 10:25:00,208.11,208.27,208.0,208.15,13100.0,208.11,208.27,208.0,208.15,13100.0
2015-02-25 10:30:00,208.07,208.22,207.7,207.71,16400.0,208.07,208.22,207.7,207.71,16400.0
2015-02-25 10:35:00,207.67,208.0,207.67,208.0,8100.0,207.67,208.0,207.67,208.0,8100.0
2015-02-25 10:40:00,207.99,208.29,207.88,208.29,13000.0,207.99,208.29,207.88,208.29,13000.0
2015-02-25 10:45:00,208.25,208.5,207.63,207.63,18500.0,208.25,208.5,207.63,207.63,18500.0
2015-02-25 10:50:00,207.67,207.71,207.01,207.22,31200.0,207.67,207.71,207.01,207.22,31200.0
2015-02-25 10:55:00,207.25,207.49,207.0,207.02,17600.0,207.25,207.49,207.0,207.02,17600.0
2015-02-25 11:00:00,207.0,207.46,207.0,207.33,20400.0,207.0,207.46,207.0,207.33,20400.0
2015-02-25 11:05:00,207.29,207.55,207.17,207.25,43600.0,207.29,207.55,207.17,207.25,43600.0
2015-02-25 11:10:00,207.15,207.47,207.12,207.35,13000.0,207.15,207.47,207.12,207.35,13000.0
2015-02-25 11:15:00,207.36,207.66,207.32,207.66,21700.0,207.36,207.66,207.32,207.66,21700.0
2015-02-25 11:20:00,207.61,207.67,207.34,207.42,26600.0,207.61,207.67,207.34,207.42,26600.0
2015-02-25 11:25:00,207.4,207.5,207.35,207.43,17000.0,207.4,207.5,207.35,207.43,17000.0
2015-02-25 11:30:00,207.45,207.45,207.21,207.29,11600.0,207.45,207.45,207.21,207.29,11600.0
2015-02-25 11:35:00,207.27,207.36,207.2,207.36,15400.0,207.27,207.36,207.2,207.36,15400.0
2015-02-25 11:40:00,207.36,207.39,207.09,207.15,26000.0,207.36,207.39,207.09,207.15,26000.0
2015-02-25 11:45:00,207.17,207.17,206.61,206.89,51600.0,207.17,207.17,206.61,206.89,51600.0
2015-02-25 11:50:00,206.81,207.21,206.81,207.13,10300.0,206.81,207.21,206.81,207.13,10300.0
2015-02-25 11:55:00,207.17,207.18,206.88,206.88,9700.0,207.17,207.18,206.88,206.88,9700.0
2015-02-25 12:00:00,206.89,207.1,206.88,207.09,10200.0,206.89,207.1,206.88,207.09,10200.0
2015-02-25 12:05:00,207.08,207.13,206.83,206.84,15200.0,207.08,207.13,206.83,206.84,15200.0
2015-02-25 12:10:00,206.83,206.91,206.74,206.79,7200.0,206.83,206.91,206.74,206.79,7200.0
2015-02-25 12:15:00,206.75,206.79,206.6,206.65,13000.0,206.75,206.79,206.6,206.65,13000.0
2015-02-25 12:20:00,206.59,206.71,206.32,206.47,25300.0,206.59,206.71,206.32,206.47,25300.0
2015-02-25 12:25:00,206.42,206.76,205.94,206.03,21300.0,206.42,206.76,205.94,206.03,21300.0
2015-02-25 12:30:00,205.94,206.1,205.75,205.8,11400.0,205.94,206.1,205.75,205.8,11400.0
2015-02-25 12:35:00,205.75,206.27,205.75,206.13,22200.0,205.75,206.27,205.75,206.13,22200.0
2015-02-25 12:40:00,206.12,206.27,206.01,206.05,11800.0,206.12,206.27,206.01,206.05,11800.0
2015-02-25 12:45:00,206.05,206.2,205.9,206.08,9100.0,206.05,206.2,205.9,206.08,9100.0
2015-02-25 12:50:00,206.08,206.27,206.08,206.22,13100.0,206.08,206.27,206.08,206.22,13100.0
2015-02-25 12:55:00,206.2,206.21,205.77,205.81,17400.0,206.2,206.21,205.77,205.81,17400.0
2015-02-25 13:00:00,205.85,205.86,205.36,205.38,29900.0,205.85,205.86,205.36,205.38,29900.0
2015-02-25 13:05:00,205.36,205.4,205.05,205.16,44000.0,205.36,205.4,205.05,205.16,44000.0
2015-02-25 13:10:00,205.14,205.5,205.1,205.1,53200.0,205.14,205.5,205.1,205.1,53200.0
2015-02-25 13:15:00,205.1,205.1,204.11,204.37,138000.0,205.1,205.1,204.11,204.37,138000.0
2015-02-25 13:20:00,204.35,205.19,204.33,204.9,43500.0,204.35,205.19,204.33,204.9,43500.0
2015-02-25 13:25:00,204.9,205.11,204.85,205.02,13300.0,204.9,205.11,204.85,205.02,13300.0
2015-02-25 13:30:00,205.11,205.17,205.04,205.07,27400.0,205.11,205.17,205.04,205.07,27400.0
2015-02-25 13:35:00,205.06,205.07,204.83,204.95,25700.0,205.06,205.07,204.83,204.95,25700.0
2015-02-25 13:40:00,204.95,204.95,204.7,204.86,21600.0,204.95,204.95,204.7,204.86,21600.0
2015-02-25 13:45:00,204.82,204.85,204.52,204.59,21000.0,204.82,204.85,204.52,204.59,21000.0
2015-02-25 13:50:00,204.59,204.63,204.4,204.51,22200.0,204.59,204.63,204.4,204.51,22200.0
2015-02-25 13:55:00,204.53,204.57,204.39,204.5,15200.0,204.53,204.57,204.39,204.5,15200.0
2015-02-25 14:00:00,204.49,204.49,204.0,204.08,49000.0,204.49,204.49,204.0,204.08,49000.0
2015-02-25 14:05:00,204.15,204.48,204.12,204.46,26900.0,204.15,204.48,204.12,204.46,26900.0
2015-02-25 14:10:00,204.43,204.62,204.24,204.24,22600.0,204.43,204.62,204.24,204.24,22600.0
2015-02-25 14:15:00,204.27,204.34,204.07,204.25,23200.0,204.27,204.34,204.07,204.25,23200.0
2015-02-25 14:20:00,204.28,204.28,204.08,204.12,15700.0,204.28,204.28,204.08,204.12,15700.0
2015-02-25 14:25:00,204.13,204.27,204.13,204.25,13100.0,204.13,204.27,204.13,204.25,13100.0
2015-02-25 14:30:00,204.2,204.27,204.0,204.05,36500.0,204.2,204.27,204.0,204.05,36500.0
2015-02-25 14:35:00,204.04,204.07,203.41,203.46,47800.0,204.04,204.07,203.41,203.46,47800.0
2015-02-25 14:40:00,203.42,203.49,203.17,203.36,55800.0,203.42,203.49,203.17,203.36,55800.0
2015-02-25 14:45:00,203.32,203.85,203.14,203.69,47000.0,203.32,203.85,203.14,203.69,47000.0
2015-02-25 14:50:00,203.66,203.69,203.25,203.36,53500.0,203.66,203.69,203.25,203.36,53500.0
2015-02-25 14:55:00,203.34,203.57,203.2,203.24,33500.0,203.34,203.57,203.2,203.24,33500.0
2015-02-25 15:00:00,203.23,203.5,203.12,203.13,37600.0,203.23,203.5,203.12,203.13,37600.0
2015-02-25 15:05:00,203.15,203.25,203.0,203.07,43500.0,203.15,203.25,203.0,203.07,43500.0
2015-02-25 15:10:00,203.06,203.28,203.06,203.11,38500.0,203.06,203.28,203.06,203.11,38500.0
2015-02-25 15:15:00,203.15,203.3,203.07,203.29,34700.0,203.15,203.3,203.07,203.29,34700.0
2015-02-25 15:20:00,203.29,203.36,203.12,203.19,40600.0,203.29,203.36,203.12,203.19,40600.0
2015-02-25 15:25:00,203.33,203.34,202.7,203.08,65000.0,203.33,203.34,202.7,203.08,65000.0
2015-02-25 15:30:00,203.13,203.62,203.12,203.47,38700.0,203.13,203.62,203.12,203.47,38700.0
2015-02-25 15:35:00,203.48,203.7,203.22,203.25,31000.0,203.48,203.7,203.22,203.25,31000.0
2015-02-25 15:40:00,203.25,203.26,202.88,203.09,81000.0,203.25,203.26,202.88,203.09,81000.0
2015-02-25 15:45:00,203.11,203.17,202.81,203.17,59200.0,203.11,203.17,202.81,203.17,59200.0
2015-02-25 15:50:00,203.22,203.4,203.15,203.4,72200.0,203.22,203.4,203.15,203.4,72200.0
2015-02-25 15:55:00,203.4,203.61,203.25,203.52,104300.0,203.4,203.61,203.25,203.52,104300.0
2015-02-26 09:30:00,204.75,205.2,203.53,205.17,135200.0,204.75,205.2,203.53,205.17,135200.0
2015-02-26 09:35:00,204.98,205.29,204.45,204.94,53300.0,204.98,205.29,204.45,204.94,53300.0
2015-02-26 09:40:00,205.09,205.1,204.41,204.45,80700.0,205.09,205.1,204.41,204.45,80700.0
2015-02-26 09:45:00,204.52,205.0,204.36,204.99,45000.0,204.52,205.0,204.36,204.99,45000.0
2015-02-26 09:50:00,204.98,205.2,204.95,205.07,36300.0,204.98,205.2,204.95,205.07,36300.0
2015-02-26 09:55:00,205.02,205.56,205.0,205.1,65900.0,205.02,205.56,205.0,205.1,65900.0
2015-02-26 10:00:00,205.01,205.78,205.01,205.6,45700.0,205.01,205.78,205.01,205.6,45700.0
2015-02-26 10:05:00,205.67,205.75,205.42,205.59,36000.0,205.67,205.75,205.42,205.59,36000.0
2015-02-26 10:10:00,205.6,205.62,205.07,205.14,40000.0,205.6,205.62,205.07,205.14,40000.0
2015-02-26 10:15:00,205.22,205.3,205.05,205.22,28600.0,205.22,205.3,205.05,205.22,28600.0
2015-02-26 10:20:00,205.25,205.3,205.04,205.19,30500.0,205.25,205.3,205.04,205.19,30500.0
2015-02-26 10:25:00,205.14,205.3,205.11,205.29,22300.0,205.14,205.3,205.11,205.29,22300.0
2015-02-26 10:30:00,205.24,205.98,205.18,205.75,68800.0,205.24,205.98,205.18,205.75,68800.0
2015-02-26 10:35:00,205.72,206.06,205.72,205.99,84300.0,205.72,206.06,205.72,205.99,84300.0
2015-02-26 10:40:00,205.98,206.55,205.8,206.23,54400.0,205.98,206.55,205.8,206.23,54400.0
2015-02-26 10:45:00,206.36,206.36,205.79,206.19,46100.0,206.36,206.36,205.79,206.19,46100.0
2015-02-26 10:50:00,206.16,206.63,206.0,206.05,35000.0,206.16,206.63,206.0,206.05,35000.0
2015-02-26 10:55:00,206.1,206.33,205.67,205.69,50600.0,206.1,206.33,205.67,205.69,50600.0
2015-02-26 11:00:00,205.75,206.17,205.55,205.9,32700.0,205.75,206.17,205.55,205.9,32700.0
2015-02-26 11:05:00,206.0,206.08,205.85,205.89,14300.0,206.0,206.08,205.85,205.89,14300.0
2015-02-26 11:10:00,205.99,206.06,205.75,205.8,14000.0,205.99,206.06,205.75,205.8,14000.0
2015-02-26 11:15:00,205.8,205.88,205.52,205.75,17000.0,205.8,205.88,205.52,205.75,17000.0
2015-02-26 11:20:00,205.75,205.75,205.53,205.56,23600.0,205.75,205.75,205.53,205.56,23600.0
2015-02-26 11:25:00,205.62,205.77,205.5,205.65,16700.0,205.62,205.77,205.5,205.65,16700.0
2015-02-26 11:30:00,205.64,205.64,205.21,205.33,18700.0,205.64,205.64,205.21,205.33,18700.0
2015-02-26 11:35:00,205.33,205.53,205.22,205.24,17000.0,205.33,205.53,205.22,205.24,17000.0
2015-02-26 11:40:00,205.2,205.23,204.66,204.66,29600.0,205.2,205.23,204.66,204.66,29600.0
2015-02-26 11:45:00,204.74,205.25,204.56,205.23,22000.0,204.74,205.25,204.56,205.23,22000.0
2015-02-26 11:50:00,205.23,205.4,205.11,205.23,17200.0,205.23,205.4,205.11,205.23,17200.0
2015-02-26 11:55:00,205.31,205.42,205.17,205.21,12400.0,205.31,205.42,205.17,205.21,12400.0
2015-02-26 12:00:00,205.21,205.24,204.94,204.94,16700.0,205.21,205.24,204.94,204.94,16700.0
2015-02-26 12:05:00,204.97,204.99,204.55,204.55,15600.0,204.97,204.99,204.55,204.55,15600.0
2015-02-26 12:10:00,204.55,204.61,204.39,204.42,15300.0,204.55,204.61,204.39,204.42,15300.0
2015-02-26 12:15:00,204.47,204.53,204.32,204.38,11500.0,204.47,204.53,204.32,204.38,11500.0
2015-02-26 12:20:00,204.25,204.48,204.0,204.38,20600.0,204.25,204.48,204.0,204.38,20600.0
2015-02-26 12:25:00,204.47,204.5,204.33,204.41,16500.0,204.47,204.5,204.33,204.41,16500.0
2015-02-26 12:30:00,204.38,204.5,204.32,204.35,9700.0,204.38,204.5,204.32,204.35,9700.0
2015-02-26 12:35:00,204.33,204.48,204.1,204.46,10200.0,204.33,204.48,204.1,204.46,10200.0
2015-02-26 12:40:00,204.46,204.62,204.35,204.53,10800.0,204.46,204.62,204.35,204.53,10800.0
2015-02-26 12:45:00,204.61,205.02,204.61,204.97,11100.0,204.61,205.02,204.61,204.97,11100.0
2015-02-26 12:50:00,204.91,205.0,204.91,204.95,10200.0,204.91,205.0,204.91,204.95,10200.0
2015-02-26 12:55:00,204.94,205.49,204.88,205.31,29700.0,204.94,205.49,204.88,205.31,29700.0
2015-02-26 13:00:00,205.18,205.19,204.91,204.92,7400.0,205.18,205.19,204.91,204.92,7400.0
2015-02-26 13:05:00,204.98,204.98,204.79,204.83,8300.0,204.98,204.98,204.79,204.83,8300.0
2015-02-26 13:10:00,204.83,204.99,204.8,204.91,14600.0,204.83,204.99,204.8,204.91,14600.0
2015-02-26 13:15:00,204.91,205.43,204.88,205.22,24100.0,204.91,205.43,204.88,205.22,24100.0
2015-02-26 13:20:00,205.21,205.23,204.89,204.93,34500.0,205.21,205.23,204.89,204.93,34500.0
2015-02-26 13:25:00,204.95,205.22,204.94,205.22,8300.0,204.95,205.22,204.94,205.22,8300.0
2015-02-26 13:30:00,205.24,205.45,205.15,205.41,16900.0,205.24,205.45,205.15,205.41,16900.0
2015-02-26 13:35:00,205.41,205.44,205.23,205.35,7300.0,205.41,205.44,205.23,205.35,7300.0
2015-02-26 13:40:00,205.37,205.39,205.19,205.25,5800.0,205.37,205.39,205.19,205.25,5800.0
2015-02-26 13:45:00,205.31,205.71,205.24,205.47,35600.0,205.31,205.71,205.24,205.47,35600.0
2015-02-26 13:50:00,205.39,205.52,205.3,205.31,14200.0,205.39,205.52,205.3,205.31,14200.0
2015-02-26 13:55:00,205.35,205.35,205.17,205.24,13600.0,205.35,205.35,205.17,205.24,13600.0
2015-02-26 14:00:00,205.23,205.34,205.08,205.2,28600.0,205.23,205.34,205.08,205.2,28600.0
2015-02-26 14:05:00,205.19,205.3,204.95,205.11,32900.0,205.19,205.3,204.95,205.11,32900.0
2015-02-26 14:10:00,205.08,205.37,205.02,205.35,45200.0,205.08,205.37,205.02,205.35,45200.0
2015-02-26 14:15:00,205.37,205.38,204.99,205.12,29200.0,205.37,205.38,204.99,205.12,29200.0
2015-02-26 14:20:00,205.1,205.18,204.97,205.1,19000.0,205.1,205.18,204.97,205.1,19000.0
2015-02-26 14:25:00,205.13,205.31,205.02,205.04,7500.0,205.13,205.31,205.02,205.04,7500.0
2015-02-26 14:30:00,205.06,205.15,204.97,205.15,18200.0,205.06,205.15,204.97,205.15,18200.0
2015-02-26 14:35:00,205.11,205.25,204.93,205.09,30600.0,205.11,205.25,204.93,205.09,30600.0
2015-02-26 14:40:00,205.12,205.35,205.05,205.16,21000.0,205.12,205.35,205.05,205.16,21000.0
2015-02-26 14:45:00,205.15,205.17,205.0,205.14,10900.0,205.15,205.17,205.0,205.14,10900.0
2015-02-26 14:50:00,205.17,205.19,205.05,205.18,11900.0,205.17,205.19,205.05,205.18,11900.0
2015-02-26 14:55:00,205.18,205.38,205.09,205.14,22700.0,205.18,205.38,205.09,205.14,22700.0
2015-02-26 15:00:00,205.14,205.32,204.99,205.23,23700.0,205.14,205.32,204.99,205.23,23700.0
2015-02-26 15:05:00,205.23,205.55,205.1,205.5,24300.0,205.23,205.55,205.1,205.5,24300.0
2015-02-26 15:10:00,205.49,205.65,205.4,205.61,18600.0,205.49,205.65,205.4,205.61,18600.0
2015-02-26 15:15:00,205.65,205.77,205.48,205.58,17900.0,205.65,205.77,205.48,205.58,17900.0
2015-02-26 15:20:00,205.62,205.95,205.46,205.52,39300.0,205.62,205.95,205.46,205.52,39300.0
2015-02-26 15:25:00,205.56,205.76,205.46,205.55,36500.0,205.56,205.76,205.46,205.55,36500.0
2015-02-26 15:30:00,205.58,205.66,205.51,205.55,17300.0,205.58,205.66,205.51,205.55,17300.0
2015-02-26 15:35:00,205.55,205.61,205.4,205.4,31300.0,205.55,205.61,205.4,205.4,31300.0
2015-02-26 15:40:00,205.42,205.61,205.29,205.56,34700.0,205.42,205.61,205.29,205.56,34700.0
2015-02-26 15:45:00,205.58,205.64,205.37,205.58,27300.0,205.58,205.64,205.37,205.58,27300.0
2015-02-26 15:50:00,205.65,206.0,205.64,205.95,68300.0,205.65,206.0,205.64,205.95,68300.0
2015-02-26 15:55:00,205.96,206.0,205.85,205.91,87100.0,205.96,206.0,205.85,205.91,87100.0
2015-02-27 09:30:00,205.5,205.99,205.06,205.99,74800.0,205.5,205.99,205.06,205.99,74800.0
2015-02-27 09:35:00,205.99,207.47,205.8,206.74,44000.0,205.99,207.47,205.8,206.74,44000.0
2015-02-27 09:40:00,206.85,207.17,206.1,206.26,37000.0,206.85,207.17,206.1,206.26,37000.0
2015-02-27 09:45:00,206.32,206.57,206.13,206.54,47600.0,206.32,206.57,206.13,206.54,47600.0
2015-02-27 09:50:00,206.55,206.79,206.23,206.31,22100.0,206.55,206.79,206.23,206.31,22100.0
2015-02-27 09:55:00,206.36,206.6,206.23,206.47,38900.0,206.36,206.6,206.23,206.47,38900.0
2015-02-27 10:00:00,206.42,206.54,205.1,205.1,62000.0,206.42,206.54,205.1,205.1,62000.0
2015-02-27 10:05:00,205.14,205.69,205.11,205.55,27800.0,205.14,205.69,205.11,205.55,27800.0
2015-02-27 10:10:00,205.48,205.59,205.14,205.59,22400.0,205.48,205.59,205.14,205.59,22400.0
2015-02-27 10:15:00,205.44,205.6,205.27,205.5,26500.0,205.44,205.6,205.27,205.5,26500.0
2015-02-27 10:20:00,205.44,205.85,205.1,205.1,27800.0,205.44,205.85,205.1,205.1,27800.0
2015-02-27 10:25:00,205.15,205.25,205.1,205.22,19900.0,205.15,205.25,205.1,205.22,19900.0
2015-02-27 10:30:00,205.15,205.49,204.6,204.61,57300.0,205.15,205.49,204.6,204.61,57300.0
2015-02-27 10:35:00,204.56,204.86,204.1,204.1,50700.0,204.56,204.86,204.1,204.1,50700.0
2015-02-27 10:40:00,204.1,204.5,204.1,204.43,26300.0,204.1,204.5,204.1,204.43,26300.0
2015-02-27 10:45:00,204.45,204.48,204.35,204.42,21700.0,204.45,204.48,204.35,204.42,21700.0
2015-02-27 10:50:00,204.42,204.57,204.3,204.37,45200.0,204.42,204.57,204.3,204.37,45200.0
2015-02-27 10:55:00,204.43,204.95,204.43,204.81,13700.0,204.43,204.95,204.43,204.81,13700.0
2015-02-27 11:00:00,204.83,205.34,204.83,205.3,28200.0,204.83,205.34,204.83,205.3,28200.0
2015-02-27 11:05:00,205.3,205.49,205.21,205.29,19000.0,205.3,205.49,205.21,205.29,19000.0
2015-02-27 11:10:00,205.21,205.5,205.12,205.36,13100.0,205.21,205.5,205.12,205.36,13100.0
2015-02-27 11:15:00,205.3,205.3,204.86,204.86,5100.0,205.3,205.3,204.86,204.86,5100.0
2015-02-27 11:20:00,204.8,204.84,204.4,204.83,10100.0,204.8,204.84,204.4,204.83,10100.0
2015-02-27 11:25:00,204.76,204.76,204.4,204.56,14100.0,204.76,204.76,204.4,204.56,14100.0
2015-02-27 11:30:00,204.53,204.82,204.51,204.55,9000.0,204.53,204.82,204.51,204.55,9000.0
2015-02-27 11:35:00,204.65,204.65,204.4,204.4,20700.0,204.65,204.65,204.4,204.4,20700.0
2015-02-27 11:40:00,204.51,204.8,204.47,204.8,8900.0,204.51,204.8,204.47,204.8,8900.0
2015-02-27 11:45:00,204.8,205.24,204.7,204.91,9400.0,204.8,205.24,204.7,204.91,9400.0
2015-02-27 11:50:00,204.76,204.81,204.65,204.79,19000.0,204.76,204.81,204.65,204.79,19000.0
2015-02-27 11:55:00,204.78,204.89,204.59,204.74,43600.0,204.78,204.89,204.59,204.74,43600.0
2015-02-27 12:00:00,204.69,204.75,204.38,204.62,28600.0,204.69,204.75,204.38,204.62,28600.0
2015-02-27 12:05:00,204.59,204.73,204.57,204.63,10800.0,204.59,204.73,204.57,204.63,10800.0
2015-02-27 12:10:00,204.7,204.81,204.53,204.7,7800.0,204.7,204.81,204.53,204.7,7800.0
2015-02-27 12:15:00,204.69,204.7,204.35,204.36,8000.0,204.69,204.7,204.35,204.36,8000.0
2015-02-27 12:20:00,204.36,204.39,204.19,204.26,12000.0,204.36,204.39,204.19,204.26,12000.0
2015-02-27 12:25:00,204.21,204.22,203.6,203.74,28300.0,204.21,204.22,203.6,203.74,28300.0
2015-02-27 12:30:00,203.8,203.99,203.69,203.75,15900.0,203.8,203.99,203.69,203.75,15900.0
2015-02-27 12:35:00,203.74,203.8,203.68,203.79,16100.0,203.74,203.8,203.68,203.79,16100.0
2015-02-27 12:40:00,203.77,203.89,203.59,203.75,26300.0,203.77,203.89,203.59,203.75,26300.0
2015-02-27 12:45:00,203.72,203.89,203.61,203.87,17500.0,203.72,203.89,203.61,203.87,17500.0
2015-02-27 12:50:00,203.8,203.83,203.5,203.59,11300.0,203.8,203.83,203.5,203.59,11300.0
2015-02-27 12:55:00,203.56,203.67,203.56,203.6,6000.0,203.56,203.67,203.56,203.6,6000.0
2015-02-27 13:00:00,203.59,203.8,203.57,203.59,11000.0,203.59,203.8,203.57,203.59,11000.0
2015-02-27 13:05:00,203.59,203.69,203.52,203.59,8200.0,203.59,203.69,203.52,203.59,8200.0
2015-02-27 13:10:00,203.59,203.6,203.28,203.31,30500.0,203.59,203.6,203.28,203.31,30500.0
2015-02-27 13:15:00,203.27,203.49,203.27,203.34,12500.0,203.27,203.49,203.27,203.34,12500.0
2015-02-27 13:20:00,203.3,203.4,203.1,203.27,15600.0,203.3,203.4,203.1,203.27,15600.0
2015-02-27 13:25:00,203.25,203.58,203.21,203.4,18400.0,203.25,203.58,203.21,203.4,18400.0
2015-02-27 13:30:00,203.4,203.5,203.28,203.36,34500.0,203.4,203.5,203.28,203.36,34500.0
2015-02-27 13:35:00,203.38,203.38,202.6,202.76,53900.0,203.38,203.38,202.6,202.76,53900.0
2015-02-27 13:40:00,202.75,203.14,202.61,203.03,9900.0,202.75,203.14,202.61,203.03,9900.0
2015-02-27 13:45:00,203.01,203.17,202.95,203.06,7900.0,203.01,203.17,202.95,203.06,7900.0
2015-02-27 13:50:00,203.06,203.11,202.93,203.04,15100.0,203.06,203.11,202.93,203.04,15100.0
2015-02-27 13:55:00,203.05,203.42,202.91,203.38,22400.0,203.05,203.42,202.91,203.38,22400.0
2015-02-27 14:00:00,203.34,203.89,203.34,203.5,104900.0,203.34,203.89,203.34,203.5,104900.0
2015-02-27 14:05:00,203.41,203.57,203.31,203.33,11200.0,203.41,203.57,203.31,203.33,11200.0
2015-02-27 14:10:00,203.25,203.33,202.87,202.87,14600.0,203.25,203.33,202.87,202.87,14600.0
2015-02-27 14:15:00,202.96,203.0,202.83,202.96,14700.0,202.96,203.0,202.83,202.96,14700.0
2015-02-27 14:20:00,202.97,203.51,202.97,203.51,13700.0,202.97,203.51,202.97,203.51,13700.0
2015-02-27 14:25:00,203.55,203.73,203.46,203.48,14100.0,203.55,203.73,203.46,203.48,14100.0
2015-02-27 14:30:00,203.46,203.54,203.31,203.47,10100.0,203.46,203.54,203.31,203.47,10100.0
2015-02-27 14:35:00,203.52,203.69,203.22,203.22,15200.0,203.52,203.69,203.22,203.22,15200.0
2015-02-27 14:40:00,203.24,203.3,202.85,203.14,19000.0,203.24,203.3,202.85,203.14,19000.0
2015-02-27 14:45:00,203.15,203.42,203.08,203.2,16600.0,203.15,203.42,203.08,203.2,16600.0
2015-02-27 14:50:00,203.17,203.27,203.14,203.25,12000.0,203.17,203.27,203.14,203.25,12000.0
2015-02-27 14:55:00,203.25,203.29,203.01,203.04,21100.0,203.25,203.29,203.01,203.04,21100.0
2015-02-27 15:00:00,203.1,203.13,202.78,202.88,33600.0,203.1,203.13,202.78,202.88,33600.0
2015-02-27 15:05:00,202.89,203.11,202.89,202.97,26800.0,202.89,203.11,202.89,202.97,26800.0
2015-02-27 15:10:00,202.98,203.0,202.81,202.95,19600.0,202.98,203.0,202.81,202.95,19600.0
2015-02-27 15:15:00,202.87,203.12,202.77,203.07,25100.0,202.87,203.12,202.77,203.07,25100.0
2015-02-27 15:20:00,203.05,203.3,203.04,203.23,13100.0,203.05,203.3,203.04,203.23,13100.0
2015-02-27 15:25:00,203.24,203.38,203.22,203.34,25200.0,203.24,203.38,203.22,203.34,25200.0
2015-02-27 15:30:00,203.34,203.37,203.2,203.24,23000.0,203.34,203.37,203.2,203.24,23000.0
2015-02-27 15:35:00,203.24,203.37,203.22,203.22,24100.0,203.24,203.37,203.22,203.22,24100.0
2015-02-27 15:40:00,203.2,203.28,202.91,202.91,24300.0,203.2,203.28,202.91,202.91,24300.0
2015-02-27 15:45:00,202.94,203.5,202.94,203.36,35800.0,202.94,203.5,202.94,203.36,35800.0
2015-02-27 15:50:00,203.37,203.73,203.37,203.41,56900.0,203.37,203.73,203.37,203.41,56900.0
2015-02-27 15:55:00,203.42,203.82,203.42,203.75,110400.0,203.42,203.82,203.42,203.75,110400.0
2015-03-02 09:30:00,204.19,205.52,204.05,205.06,73700.0,204.19,205.52,204.05,205.06,73700.0
2015-03-02 09:35:00,205.09,205.44,204.72,205.33,44300.0,205.09,205.44,204.72,205.33,44300.0
2015-03-02 09:40:00,205.31,205.4,204.76,204.98,53400.0,205.31,205.4,204.76,204.98,53400.0
2015-03-02 09:45:00,205.04,205.14,204.51,205.0,52900.0,205.04,205.14,204.51,205.0,52900.0
2015-03-02 09:50:00,205.0,205.04,204.7,204.89,24100.0,205.0,205.04,204.7,204.89,24100.0
2015-03-02 09:55:00,204.98,205.52,204.98,205.21,38100.0,204.98,205.52,204.98,205.21,38100.0
2015-03-02 10:00:00,205.13,205.34,204.92,205.05,25700.0,205.13,205.34,204.92,205.05,25700.0
2015-03-02 10:05:00,205.06,205.25,204.8,204.84,21100.0,205.06,205.25,204.8,204.84,21100.0
2015-03-02 10:10:00,204.95,205.19,204.71,204.83,16500.0,204.95,205.19,204.71,204.83,16500.0
2015-03-02 10:15:00,204.87,205.3,204.87,205.01,25200.0,204.87,205.3,204.87,205.01,25200.0
2015-03-02 10:20:00,204.99,205.09,204.86,205.08,7200.0,204.99,205.09,204.86,205.08,7200.0
2015-03-02 10:25:00,205.06,205.07,204.5,204.8,17800.0,205.06,205.07,204.5,204.8,17800.0
2015-03-02 10:30:00,204.8,204.85,204.27,204.53,15200.0,204.8,204.85,204.27,204.53,15200.0
2015-03-02 10:35:00,204.46,204.46,203.6,203.86,25100.0,204.46,204.46,203.6,203.86,25100.0
2015-03-02 10:40:00,203.87,203.92,203.39,203.88,24500.0,203.87,203.92,203.39,203.88,24500.0
2015-03-02 10:45:00,203.88,204.0,203.69,203.91,13600.0,203.88,204.0,203.69,203.91,13600.0
2015-03-02 10:50:00,203.86,204.1,203.79,204.1,12800.0,203.86,204.1,203.79,204.1,12800.0
2015-03-02 10:55:00,204.1,204.2,203.78,203.81,11700.0,204.1,204.2,203.78,203.81,11700.0
2015-03-02 11:00:00,203.8,203.8,203.46,203.54,15800.0,203.8,203.8,203.46,203.54,15800.0
2015-03-02 11:05:00,203.65,203.71,203.14,203.29,20900.0,203.65,203.71,203.14,203.29,20900.0
2015-03-02 11:10:00,203.29,203.67,203.19,203.52,20000.0,203.29,203.67,203.19,203.52,20000.0
2015-03-02 11:15:00,203.55,203.65,203.47,203.52,15000.0,203.55,203.65,203.47,203.52,15000.0
2015-03-02 11:20:00,203.51,203.75,203.46,203.5,14600.0,203.51,203.75,203.46,203.5,14600.0
2015-03-02 11:25:00,203.46,204.0,203.36,204.0,35400.0,203.46,204.0,203.36,204.0,35400.0
2015-03-02 11:30:00,204.0,204.55,203.5,203.5,36200.0,204.0,204.55,203.5,203.5,36200.0
2015-03-02 11:35:00,203.51,203.57,202.93,203.04,34500.0,203.51,203.57,202.93,203.04,34500.0
2015-03-02 11:40:00,203.02,203.43,203.02,203.28,8700.0,203.02,203.43,203.02,203.28,8700.0
2015-03-02 11:45:00,203.27,203.5,203.15,203.5,11100.0,203.27,203.5,203.15,203.5,11100.0
2015-03-02 11:50:00,203.41,203.85,203.38,203.55,14300.0,203.41,203.85,203.38,203.55,14300.0
2015-03-02 11:55:00,203.5,203.5,203.0,203.16,19400.0,203.5,203.5,203.0,203.16,19400.0
2015-03-02 12:00:00,203.06,203.19,202.93,202.93,5200.0,203.06,203.19,202.93,202.93,5200.0
2015-03-02 12:05:00,202.93,203.36,202.65,203.33,39300.0,202.93,203.36,202.65,203.33,39300.0
2015-03-02 12:10:00,203.25,203.72,203.25,203.52,13500.0,203.25,203.72,203.25,203.52,13500.0
2015-03-02 12:15:00,203.54,203.62,203.3,203.3,2800.0,203.54,203.62,203.3,203.3,2800.0
2015-03-02 12:20:00,203.32,203.32,203.0,203.09,8600.0,203.32,203.32,203.0,203.09,8600.0
2015-03-02 12:25:00,203.03,203.03,202.85,203.0,8000.0,203.03,203.03,202.85,203.0,8000.0
2015-03-02 12:30:00,203.01,203.34,202.93,203.19,28900.0,203.01,203.34,202.93,203.19,28900.0
2015-03-02 12:35:00,203.17,203.72,203.17,203.61,13600.0,203.17,203.72,203.17,203.61,13600.0
2015-03-02 12:40:00,203.49,203.5,203.21,203.31,5700.0,203.49,203.5,203.21,203.31,5700.0
2015-03-02 12:45:00,203.29,203.44,203.28,203.31,6000.0,203.29,203.44,203.28,203.31,6000.0
2015-03-02 12:50:00,203.29,203.38,203.13,203.13,3800.0,203.29,203.38,203.13,203.13,3800.0
2015-03-02 12:55:00,203.19,203.29,202.99,203.0,24500.0,203.19,203.29,202.99,203.0,24500.0
2015-03-02 13:00:00,202.95,202.95,202.65,202.7,16200.0,202.95,202.95,202.65,202.7,16200.0
2015-03-02 13:05:00,202.74,202.87,202.65,202.87,12800.0,202.74,202.87,202.65,202.87,12800.0
2015-03-02 13:10:00,202.73,202.74,202.68,202.7,6900.0,202.73,202.74,202.68,202.7,6900.0
2015-03-02 13:15:00,202.73,202.75,202.5,202.51,24400.0,202.73,202.75,202.5,202.51,24400.0
2015-03-02 13:20:00,202.51,202.68,202.38,202.58,24900.0,202.51,202.68,202.38,202.58,24900.0
2015-03-02 13:25:00,202.5,202.71,202.5,202.63,15300.0,202.5,202.71,202.5,202.63,15300.0
2015-03-02 13:30:00,202.62,202.85,202.57,202.8,15400.0,202.62,202.85,202.57,202.8,15400.0
2015-03-02 13:35:00,202.77,202.87,202.66,202.75,11000.0,202.77,202.87,202.66,202.75,11000.0
2015-03-02 13:40:00,202.75,202.76,202.53,202.56,12700.0,202.75,202.76,202.53,202.56,12700.0
2015-03-02 13:45:00,202.59,202.6,202.2,202.47,15400.0,202.59,202.6,202.2,202.47,15400.0
2015-03-02 13:50:00,202.45,202.83,202.45,202.79,20500.0,202.45,202.83,202.45,202.79,20500.0
2015-03-02 13:55:00,202.82,203.19,202.66,203.19,21100.0,202.82,203.19,202.66,203.19,21100.0
2015-03-02 14:00:00,203.19,203.83,203.19,203.81,28100.0,203.19,203.83,203.19,203.81,28100.0
2015-03-02 14:05:00,203.81,204.65,203.78,204.58,99900.0,203.81,204.65,203.78,204.58,99900.0
2015-03-02 14:10:00,204.58,204.95,204.0,204.11,80600.0,204.58,204.95,204.0,204.11,80600.0
2015-03-02 14:15:00,204.02,204.31,203.92,204.0,16000.0,204.02,204.31,203.92,204.0,16000.0
2015-03-02 14:20:00,204.1,204.1,203.64,203.64,7200.0,204.1,204.1,203.64,203.64,7200.0
2015-03-02 14:25:00,203.57,203.98,203.54,203.58,9400.0,203.57,203.98,203.54,203.58,9400.0
2015-03-02 14:30:00,203.67,203.94,203.67,203.85,4300.0,203.67,203.94,203.67,203.85,4300.0
2015-03-02 14:35:00,203.85,203.85,203.63,203.65,5000.0,203.85,203.85,203.63,203.65,5000.0
2015-03-02 14:40:00,203.68,204.09,203.68,204.04,8500.0,203.68,204.09,203.68,204.04,8500.0
2015-03-02 14:45:00,204.09,204.16,203.94,204.15,8900.0,204.09,204.16,203.94,204.15,8900.0
2015-03-02 14:50:00,204.13,204.14,203.84,203.9,11900.0,204.13,204.14,203.84,203.9,11900.0
2015-03-02 14:55:00,203.9,204.11,203.86,204.11,13100.0,203.9,204.11,203.86,204.11,13100.0
2015-03-02 15:00:00,204.19,204.21,204.04,204.11,10400.0,204.19,204.21,204.04,204.11,10400.0
2015-03-02 15:05:00,204.15,204.25,204.09,204.24,9500.0,204.15,204.25,204.09,204.24,9500.0
2015-03-02 15:10:00,204.24,204.35,204.14,204.34,20900.0,204.24,204.35,204.14,204.34,20900.0
2015-03-02 15:15:00,204.34,204.56,204.34,204.5,22700.0,204.34,204.56,204.34,204.5,22700.0
2015-03-02 15:20:00,204.51,204.75,204.51,204.51,14500.0,204.51,204.75,204.51,204.51,14500.0
2015-03-02 15:25:00,204.55,204.55,204.34,204.41,14500.0,204.55,204.55,204.34,204.41,14500.0
2015-03-02 15:30:00,204.41,204.44,204.33,204.34,12500.0,204.41,204.44,204.33,204.34,12500.0
2015-03-02 15:35:00,204.34,204.55,204.32,204.48,20000.0,204.34,204.55,204.32,204.48,20000.0
2015-03-02 15:40:00,204.43,204.47,204.37,204.38,27400.0,204.43,204.47,204.37,204.38,27400.0
2015-03-02 15:45:00,204.38,204.65,204.38,204.61,29100.0,204.38,204.65,204.38,204.61,29100.0
2015-03-02 15:50:00,204.6,204.7,204.42,204.66,35700.0,204.6,204.7,204.42,204.66,35700.0
2015-03-02 15:55:00,204.66,205.06,204.57,205.05,99900.0,204.66,205.06,204.57,205.05,99900.0
2015-03-03 09:30:00,204.92,206.2,204.5,205.8,147900.0,204.92,206.2,204.5,205.8,147900.0
2015-03-03 09:35:00,205.94,206.95,205.81,206.45,102100.0,205.94,206.95,205.81,206.45,102100.0
2015-03-03 09:40:00,206.44,206.7,206.17,206.7,49800.0,206.44,206.7,206.17,206.7,49800.0
2015-03-03 09:45:00,206.64,207.4,206.36,206.43,95400.0,206.64,207.4,206.36,206.43,95400.0
2015-03-03 09:50:00,206.38,206.78,206.05,206.6,59800.0,206.38,206.78,206.05,206.6,59800.0
2015-03-03 09:55:00,206.7,206.76,206.05,206.12,15500.0,206.7,206.76,206.05,206.12,15500.0
2015-03-03 10:00:00,206.22,206.3,205.43,205.44,46300.0,206.22,206.3,205.43,205.44,46300.0
2015-03-03 10:05:00,205.44,205.54,205.01,205.02,33100.0,205.44,205.54,205.01,205.02,33100.0
2015-03-03 10:10:00,205.11,205.35,205.06,205.14,13800.0,205.11,205.35,205.06,205.14,13800.0
2015-03-03 10:15:00,205.27,205.6,205.06,205.56,17600.0,205.27,205.6,205.06,205.56,17600.0
2015-03-03 10:20:00,205.55,205.69,205.33,205.58,15800.0,205.55,205.69,205.33,205.58,15800.0
2015-03-03 10:25:00,205.58,205.58,204.88,205.06,25500.0,205.58,205.58,204.88,205.06,25500.0
2015-03-03 10:30:00,205.0,205.09,204.67,204.71,36600.0,205.0,205.09,204.67,204.71,36600.0
2015-03-03 10:35:00,204.69,205.01,204.57,204.97,21500.0,204.69,205.01,204.57,204.97,21500.0
2015-03-03 10:40:00,204.9,205.5,204.89,205.48,27800.0,204.9,205.5,204.89,205.48,27800.0
2015-03-03 10:45:00,205.46,206.03,205.17,205.88,34400.0,205.46,206.03,205.17,205.88,34400.0
2015-03-03 10:50:00,205.96,206.03,205.46,205.73,29300.0,205.96,206.03,205.46,205.73,29300.0
2015-03-03 10:55:00,205.72,205.73,205.21,205.3,42400.0,205.72,205.73,205.21,205.3,42400.0
2015-03-03 11:00:00,205.3,205.3,205.03,205.12,25900.0,205.3,205.3,205.03,205.12,25900.0
2015-03-03 11:05:00,205.08,205.36,205.02,205.18,24300.0,205.08,205.36,205.02,205.18,24300.0
2015-03-03 11:10:00,205.18,205.71,204.99,205.6,27900.0,205.18,205.71,204.99,205.6,27900.0
2015-03-03 11:15:00,205.6,206.0,205.49,205.49,19900.0,205.6,206.0,205.49,205.49,19900.0
2015-03-03 11:20:00,205.46,205.73,205.32,205.64,19600.0,205.46,205.73,205.32,205.64,19600.0
2015-03-03 11:25:00,205.65,206.06,205.5,205.75,22100.0,205.65,206.06,205.5,205.75,22100.0
2015-03-03 11:30:00,205.68,205.85,205.5,205.71,18600.0,205.68,205.85,205.5,205.71,18600.0
2015-03-03 11:35:00,205.67,205.92,205.44,205.74,15300.0,205.67,205.92,205.44,205.74,15300.0
2015-03-03 11:40:00,205.81,205.94,205.5,205.66,19700.0,205.81,205.94,205.5,205.66,19700.0
2015-03-03 11:45:00,205.71,205.91,205.64,205.86,13100.0,205.71,205.91,205.64,205.86,13100.0
2015-03-03 11:50:00,205.92,205.92,205.59,205.68,12300.0,205.92,205.92,205.59,205.68,12300.0
2015-03-03 11:55:00,205.71,205.95,205.61,205.95,18300.0,205.71,205.95,205.61,205.95,18300.0
2015-03-03 12:00:00,205.84,205.89,205.73,205.86,5800.0,205.84,205.89,205.73,205.86,5800.0
2015-03-03 12:05:00,205.87,205.92,205.6,205.85,12500.0,205.87,205.92,205.6,205.85,12500.0
2015-03-03 12:10:00,205.78,205.94,205.72,205.85,7900.0,205.78,205.94,205.72,205.85,7900.0
2015-03-03 12:15:00,205.71,205.93,205.57,205.64,10700.0,205.71,205.93,205.57,205.64,10700.0
2015-03-03 12:20:00,205.7,205.71,205.39,205.41,22500.0,205.7,205.71,205.39,205.41,22500.0
2015-03-03 12:25:00,205.46,205.59,205.42,205.45,10400.0,205.46,205.59,205.42,205.45,10400.0
2015-03-03 12:30:00,205.45,205.61,205.25,205.43,55900.0,205.45,205.61,205.25,205.43,55900.0
2015-03-03 12:35:00,205.39,205.6,205.39,205.55,25500.0,205.39,205.6,205.39,205.55,25500.0
2015-03-03 12:40:00,205.55,205.8,205.52,205.69,12600.0,205.55,205.8,205.52,205.69,12600.0
2015-03-03 12:45:00,205.69,205.82,205.4,205.5,26400.0,205.69,205.82,205.4,205.5,26400.0
2015-03-03 12:50:00,205.58,206.03,205.56,205.66,24800.0,205.58,206.03,205.56,205.66,24800.0
2015-03-03 12:55:00,205.56,205.74,205.55,205.64,12500.0,205.56,205.74,205.55,205.64,12500.0
2015-03-03 13:00:00,205.76,206.1,205.75,206.0,21000.0,205.76,206.1,205.75,206.0,21000.0
2015-03-03 13:05:00,206.03,206.05,205.88,206.04,19200.0,206.03,206.05,205.88,206.04,19200.0
2015-03-03 13:10:00,206.05,206.05,205.73,205.74,13900.0,206.05,206.05,205.73,205.74,13900.0
2015-03-03 13:15:00,205.68,205.76,205.36,205.5,16800.0,205.68,205.76,205.36,205.5,16800.0
2015-03-03 13:20:00,205.45,205.55,205.2,205.37,12900.0,205.45,205.55,205.2,205.37,12900.0
2015-03-03 13:25:00,205.35,205.79,205.32,205.79,12900.0,205.35,205.79,205.32,205.79,12900.0
2015-03-03 13:30:00,205.81,205.81,205.56,205.6,13000.0,205.81,205.81,205.56,205.6,13000.0
2015-03-03 13:35:00,205.56,205.74,205.44,205.54,23100.0,205.56,205.74,205.44,205.54,23100.0
2015-03-03 13:40:00,205.6,205.63,205.42,205.55,11900.0,205.6,205.63,205.42,205.55,11900.0
2015-03-03 13:45:00,205.52,205.68,205.51,205.62,14200.0,205.52,205.68,205.51,205.62,14200.0
2015-03-03 13:50:00,205.62,205.76,205.43,205.67,24100.0,205.62,205.76,205.43,205.67,24100.0
2015-03-03 13:55:00,205.64,205.78,205.47,205.52,8500.0,205.64,205.78,205.47,205.52,8500.0
2015-03-03 14:00:00,205.5,205.76,205.48,205.51,14300.0,205.5,205.76,205.48,205.51,14300.0
2015-03-03 14:05:00,205.49,205.88,205.41,205.81,12000.0,205.49,205.88,205.41,205.81,12000.0
2015-03-03 14:10:00,205.9,206.02,205.72,205.78,24700.0,205.9,206.02,205.72,205.78,24700.0
2015-03-03 14:15:00,205.84,205.97,205.72,205.97,15200.0,205.84,205.97,205.72,205.97,15200.0
2015-03-03 14:20:00,205.98,206.2,205.86,206.16,13800.0,205.98,206.2,205.86,206.16,13800.0
2015-03-03 14:25:00,206.22,206.24,206.0,206.23,14100.0,206.22,206.24,206.0,206.23,14100.0
2015-03-03 14:30:00,206.25,206.42,206.08,206.11,22300.0,206.25,206.42,206.08,206.11,22300.0
2015-03-03 14:35:00,206.06,206.24,206.04,206.18,11500.0,206.06,206.24,206.04,206.18,11500.0
2015-03-03 14:40:00,206.17,206.25,206.01,206.08,16200.0,206.17,206.25,206.01,206.08,16200.0
2015-03-03 14:45:00,206.13,206.28,206.1,206.28,11400.0,206.13,206.28,206.1,206.28,11400.0
2015-03-03 14:50:00,206.25,206.3,206.07,206.3,10500.0,206.25,206.3,206.07,206.3,10500.0
2015-03-03 14:55:00,206.35,206.6,206.17,206.52,19900.0,206.35,206.6,206.17,206.52,19900.0
2015-03-03 15:00:00,206.57,206.57,206.26,206.34,16500.0,206.57,206.57,206.26,206.34,16500.0
2015-03-03 15:05:00,206.37,206.42,206.19,206.42,13700.0,206.37,206.42,206.19,206.42,13700.0
2015-03-03 15:10:00,206.42,206.47,206.14,206.18,18700.0,206.42,206.47,206.14,206.18,18700.0
2015-03-03 15:15:00,206.18,206.27,205.84,206.19,14000.0,206.18,206.27,205.84,206.19,14000.0
2015-03-03 15:20:00,206.26,206.32,205.86,206.14,23400.0,206.26,206.32,205.86,206.14,23400.0
2015-03-03 15:25:00,206.14,206.26,206.01,206.26,20900.0,206.14,206.26,206.01,206.26,20900.0
2015-03-03 15:30:00,206.28,206.48,206.24,206.42,19600.0,206.28,206.48,206.24,206.42,19600.0
2015-03-03 15:35:00,206.48,206.57,206.33,206.53,24100.0,206.48,206.57,206.33,206.53,24100.0
2015-03-03 15:40:00,206.51,206.57,206.33,206.42,27200.0,206.51,206.57,206.33,206.42,27200.0
2015-03-03 15:45:00,206.37,206.39,206.1,206.32,27500.0,206.37,206.39,206.1,206.32,27500.0
2015-03-03 15:50:00,206.32,206.32,205.72,205.72,31000.0,206.32,206.32,205.72,205.72,31000.0
2015-03-03 15:55:00,205.76,206.5,205.73,206.34,76000.0,205.76,206.5,205.73,206.34,76000.0
2015-03-04 09:30:00,205.2,206.25,205.2,205.95,62000.0,205.2,206.25,205.2,205.95,62000.0
2015-03-04 09:35:00,206.02,206.38,205.2,205.2,22500.0,206.02,206.38,205.2,205.2,22500.0
2015-03-04 09:40:00,205.3,205.76,205.03,205.68,43400.0,205.3,205.76,205.03,205.68,43400.0
2015-03-04 09:45:00,205.64,207.25,205.62,206.98,50600.0,205.64,207.25,205.62,206.98,50600.0
2015-03-04 09:50:00,207.07,207.43,206.25,206.6,34600.0,207.07,207.43,206.25,206.6,34600.0
2015-03-04 09:55:00,206.44,206.49,205.66,205.9,19600.0,206.44,206.49,205.66,205.9,19600.0
2015-03-04 10:00:00,205.89,205.98,205.57,205.67,45100.0,205.89,205.98,205.57,205.67,45100.0
2015-03-04 10:05:00,205.75,206.6,205.73,206.3,29600.0,205.75,206.6,205.73,206.3,29600.0
2015-03-04 10:10:00,206.31,206.31,205.47,205.78,20500.0,206.31,206.31,205.47,205.78,20500.0
2015-03-04 10:15:00,205.86,205.89,205.6,205.67,8100.0,205.86,205.89,205.6,205.67,8100.0
2015-03-04 10:20:00,205.71,205.71,205.39,205.6,19200.0,205.71,205.71,205.39,205.6,19200.0
2015-03-04 10:25:00,205.6,205.84,205.22,205.22,17300.0,205.6,205.84,205.22,205.22,17300.0
2015-03-04 10:30:00,205.3,205.7,205.28,205.7,18700.0,205.3,205.7,205.28,205.7,18700.0
2015-03-04 10:35:00,205.74,205.8,205.38,205.48,4300.0,205.74,205.8,205.38,205.48,4300.0
2015-03-04 10:40:00,205.43,205.6,205.41,205.48,19100.0,205.43,205.6,205.41,205.48,19100.0
2015-03-04 10:45:00,205.46,205.62,205.4,205.62,27000.0,205.46,205.62,205.4,205.62,27000.0
2015-03-04 10:50:00,205.56,205.79,205.43,205.65,19600.0,205.56,205.79,205.43,205.65,19600.0
2015-03-04 10:55:00,205.64,205.69,205.5,205.68,12600.0,205.64,205.69,205.5,205.68,12600.0
2015-03-04 11:00:00,205.7,205.87,205.7,205.76,3800.0,205.7,205.87,205.7,205.76,3800.0
2015-03-04 11:05:00,205.71,206.05,205.61,206.05,14800.0,205.71,206.05,205.61,206.05,14800.0
2015-03-04 11:10:00,206.02,206.11,205.83,205.83,6400.0,206.02,206.11,205.83,205.83,6400.0
2015-03-04 11:15:00,205.87,206.2,205.87,206.15,7600.0,205.87,206.2,205.87,206.15,7600.0
2015-03-04 11:20:00,206.14,206.43,206.05,206.06,11100.0,206.14,206.43,206.05,206.06,11100.0
2015-03-04 11:25:00,206.1,206.1,205.6,205.61,7200.0,206.1,206.1,205.6,205.61,7200.0
2015-03-04 11:30:00,205.77,205.93,205.52,205.93,6900.0,205.77,205.93,205.52,205.93,6900.0
2015-03-04 11:35:00,205.74,205.89,205.74,205.81,5700.0,205.74,205.89,205.74,205.81,5700.0
2015-03-04 11:40:00,205.7,205.79,205.49,205.79,8300.0,205.7,205.79,205.49,205.79,8300.0
2015-03-04 11:45:00,205.83,205.85,205.6,205.61,4400.0,205.83,205.85,205.6,205.61,4400.0
2015-03-04 11:50:00,205.6,205.6,205.41,205.48,10200.0,205.6,205.6,205.41,205.48,10200.0
2015-03-04 11:55:00,205.5,205.7,205.48,205.59,3800.0,205.5,205.7,205.48,205.59,3800.0
2015-03-04 12:00:00,205.61,205.63,205.43,205.63,5000.0,205.61,205.63,205.43,205.63,5000.0
2015-03-04 12:05:00,205.58,205.89,205.55,205.85,5500.0,205.58,205.89,205.55,205.85,5500.0
2015-03-04 12:10:00,205.87,206.4,205.87,206.28,14700.0,205.87,206.4,205.87,206.28,14700.0
2015-03-04 12:15:00,206.12,206.15,206.0,206.0,2300.0,206.12,206.15,206.0,206.0,2300.0
2015-03-04 12:20:00,206.05,206.2,206.0,206.18,3300.0,206.05,206.2,206.0,206.18,3300.0
2015-03-04 12:25:00,206.18,206.19,206.06,206.1,4000.0,206.18,206.19,206.06,206.1,4000.0
2015-03-04 12:30:00,206.15,206.18,205.87,206.03,5400.0,206.15,206.18,205.87,206.03,5400.0
2015-03-04 12:35:00,206.02,206.2,206.02,206.2,3600.0,206.02,206.2,206.02,206.2,3600.0
2015-03-04 12:40:00,206.18,206.39,206.08,206.2,9500.0,206.18,206.39,206.08,206.2,9500.0
2015-03-04 12:45:00,206.14,206.19,206.01,206.11,3000.0,206.14,206.19,206.01,206.11,3000.0
2015-03-04 12:50:00,206.14,206.44,206.14,206.42,3600.0,206.14,206.44,206.14,206.42,3600.0
2015-03-04 12:55:00,206.42,206.51,206.33,206.36,6600.0,206.42,206.51,206.33,206.36,6600.0
2015-03-04 13:00:00,206.48,206.52,206.37,206.5,3800.0,206.48,206.52,206.37,206.5,3800.0
2015-03-04 13:05:00,206.47,206.68,206.45,206.63,8300.0,206.47,206.68,206.45,206.63,8300.0
2015-03-04 13:10:00,206.61,206.62,206.5,206.5,7400.0,206.61,206.62,206.5,206.5,7400.0
2015-03-04 13:15:00,206.47,206.6,206.35,206.38,6800.0,206.47,206.6,206.35,206.38,6800.0
2015-03-04 13:20:00,206.31,206.69,206.31,206.56,9500.0,206.31,206.69,206.31,206.56,9500.0
2015-03-04 13:25:00,206.56,206.72,206.5,206.55,7300.0,206.56,206.72,206.5,206.55,7300.0
2015-03-04 13:30:00,206.6,206.6,206.38,206.6,2500.0,206.6,206.6,206.38,206.6,2500.0
2015-03-04 13:35:00,206.64,206.79,206.5,206.79,10600.0,206.64,206.79,206.5,206.79,10600.0
2015-03-04 13:40:00,206.67,206.91,206.67,206.69,10500.0,206.67,206.91,206.67,206.69,10500.0
2015-03-04 13:45:00,206.68,206.91,206.68,206.85,10900.0,206.68,206.91,206.68,206.85,10900.0
2015-03-04 13:50:00,206.89,206.92,206.77,206.88,6300.0,206.89,206.92,206.77,206.88,6300.0
2015-03-04 13:55:00,206.73,206.73,206.53,206.67,6700.0,206.73,206.73,206.53,206.67,6700.0
2015-03-04 14:00:00,206.69,206.85,206.65,206.77,10500.0,206.69,206.85,206.65,206.77,10500.0
2015-03-04 14:05:00,206.8,206.95,206.65,206.89,14100.0,206.8,206.95,206.65,206.89,14100.0
2015-03-04 14:10:00,206.94,207.0,206.81,206.9,9400.0,206.94,207.0,206.81,206.9,9400.0
2015-03-04 14:15:00,206.76,206.94,206.75,206.94,6500.0,206.76,206.94,206.75,206.94,6500.0
2015-03-04 14:20:00,206.95,207.0,206.85,206.9,14900.0,206.95,207.0,206.85,206.9,14900.0
2015-03-04 14:25:00,206.99,207.12,206.98,207.11,6500.0,206.99,207.12,206.98,207.11,6500.0
2015-03-04 14:30:00,207.14,207.35,207.09,207.25,21400.0,207.14,207.35,207.09,207.25,21400.0
2015-03-04 14:35:00,207.24,207.88,207.2,207.54,59600.0,207.24,207.88,207.2,207.54,59600.0
2015-03-04 14:40:00,207.61,207.69,207.5,207.68,10000.0,207.61,207.69,207.5,207.68,10000.0
2015-03-04 14:45:00,207.65,207.9,207.51,207.9,11900.0,207.65,207.9,207.51,207.9,11900.0
2015-03-04 14:50:00,207.9,207.94,207.66,207.73,9800.0,207.9,207.94,207.66,207.73,9800.0
2015-03-04 14:55:00,207.73,208.18,207.71,208.1,47400.0,207.73,208.18,207.71,208.1,47400.0
2015-03-04 15:00:00,208.13,208.13,207.8,207.86,24500.0,208.13,208.13,207.8,207.86,24500.0
2015-03-04 15:05:00,207.95,208.13,207.87,208.06,15000.0,207.95,208.13,207.87,208.06,15000.0
2015-03-04 15:10:00,208.1,208.34,208.0,208.32,46000.0,208.1,208.34,208.0,208.32,46000.0
2015-03-04 15:15:00,208.23,208.42,208.1,208.29,42300.0,208.23,208.42,208.1,208.29,42300.0
2015-03-04 15:20:00,208.29,208.32,208.12,208.13,23400.0,208.29,208.32,208.12,208.13,23400.0
2015-03-04 15:25:00,208.16,208.35,207.97,208.35,38200.0,208.16,208.35,207.97,208.35,38200.0
2015-03-04 15:30:00,208.35,208.35,208.23,208.23,19200.0,208.35,208.35,208.23,208.23,19200.0
2015-03-04 15:35:00,208.25,208.29,208.12,208.18,18100.0,208.25,208.29,208.12,208.18,18100.0
2015-03-04 15:40:00,208.17,208.25,207.95,208.13,48600.0,208.17,208.25,207.95,208.13,48600.0
2015-03-04 15:45:00,208.08,208.22,207.95,208.06,39600.0,208.08,208.22,207.95,208.06,39600.0
2015-03-04 15:50:00,208.06,208.07,207.89,207.91,61000.0,208.06,208.07,207.89,207.91,61000.0
2015-03-04 15:55:00,207.93,208.0,207.64,207.69,80000.0,207.93,208.0,207.64,207.69,80000.0
2015-03-05 09:30:00,207.75,208.39,207.21,208.39,62400.0,207.75,208.39,207.21,208.39,62400.0
2015-03-05 09:35:00,208.11,208.92,207.98,208.39,53300.0,208.11,208.92,207.98,208.39,53300.0
2015-03-05 09:40:00,208.26,209.67,208.25,208.6,94600.0,208.26,209.67,208.25,208.6,94600.0
2015-03-05 09:45:00,208.6,209.67,208.49,209.52,42400.0,208.6,209.67,208.49,209.52,42400.0
2015-03-05 09:50:00,209.61,209.74,209.5,209.58,55000.0,209.61,209.74,209.5,209.58,55000.0
2015-03-05 09:55:00,209.62,210.62,209.51,210.52,177100.0,209.62,210.62,209.51,210.52,177100.0
2015-03-05 10:00:00,210.51,211.79,210.51,211.67,148100.0,210.51,211.79,210.51,211.67,148100.0
2015-03-05 10:05:00,211.63,211.65,210.86,211.05,58900.0,211.63,211.65,210.86,211.05,58900.0
2015-03-05 10:10:00,211.05,211.71,210.91,211.61,104700.0,211.05,211.71,210.91,211.61,104700.0
2015-03-05 10:15:00,211.62,211.72,211.14,211.19,89800.0,211.62,211.72,211.14,211.19,89800.0
2015-03-05 10:20:00,211.31,212.1,211.0,211.86,108800.0,211.31,212.1,211.0,211.86,108800.0
2015-03-05 10:25:00,211.99,212.12,211.65,212.08,53600.0,211.99,212.12,211.65,212.08,53600.0
2015-03-05 10:30:00,212.14,213.17,212.05,213.14,106800.0,212.14,213.17,212.05,213.14,106800.0
2015-03-05 10:35:00,213.08,214.21,212.88,214.07,120200.0,213.08,214.21,212.88,214.07,120200.0
2015-03-05 10:40:00,214.07,214.57,213.99,214.55,126100.0,214.07,214.57,213.99,214.55,126100.0
2015-03-05 10:45:00,214.45,214.45,213.5,213.74,86800.0,214.45,214.45,213.5,213.74,86800.0
2015-03-05 10:50:00,213.74,213.85,213.38,213.74,61100.0,213.74,213.85,213.38,213.74,61100.0
2015-03-05 10:55:00,213.69,213.77,212.89,213.12,61100.0,213.69,213.77,212.89,213.12,61100.0
2015-03-05 11:00:00,213.17,213.47,212.66,212.73,39800.0,213.17,213.47,212.66,212.73,39800.0
2015-03-05 11:05:00,212.65,212.85,211.9,212.18,53000.0,212.65,212.85,211.9,212.18,53000.0
2015-03-05 11:10:00,212.18,212.4,211.65,212.16,34700.0,212.18,212.4,211.65,212.16,34700.0
2015-03-05 11:15:00,212.36,212.7,212.24,212.58,16100.0,212.36,212.7,212.24,212.58,16100.0
2015-03-05 11:20:00,212.59,212.6,212.13,212.36,9900.0,212.59,212.6,212.13,212.36,9900.0
2015-03-05 11:25:00,212.44,212.67,212.38,212.52,11700.0,212.44,212.67,212.38,212.52,11700.0
2015-03-05 11:30:00,212.48,213.46,212.45,213.46,32400.0,212.48,213.46,212.45,213.46,32400.0
2015-03-05 11:35:00,213.31,213.83,213.31,213.8,34600.0,213.31,213.83,213.31,213.8,34600.0
2015-03-05 11:40:00,213.8,214.0,213.62,213.83,35700.0,213.8,214.0,213.62,213.83,35700.0
2015-03-05 11:45:00,213.81,213.86,213.2,213.42,27500.0,213.81,213.86,213.2,213.42,27500.0
2015-03-05 11:50:00,213.56,213.58,213.27,213.51,12200.0,213.56,213.58,213.27,213.51,12200.0
2015-03-05 11:55:00,213.53,213.97,213.51,213.62,22600.0,213.53,213.97,213.51,213.62,22600.0
2015-03-05 12:00:00,213.57,213.83,213.23,213.76,20200.0,213.57,213.83,213.23,213.76,20200.0
2015-03-05 12:05:00,213.72,213.73,213.4,213.53,10100.0,213.72,213.73,213.4,213.53,10100.0
2015-03-05 12:10:00,213.49,213.6,213.16,213.17,11900.0,213.49,213.6,213.16,213.17,11900.0
2015-03-05 12:15:00,213.06,213.47,212.93,213.3,19900.0,213.06,213.47,212.93,213.3,19900.0
2015-03-05 12:20:00,213.24,213.47,213.01,213.39,10800.0,213.24,213.47,213.01,213.39,10800.0
2015-03-05 12:25:00,213.44,213.65,213.32,213.46,12100.0,213.44,213.65,213.32,213.46,12100.0
2015-03-05 12:30:00,213.41,213.43,213.14,213.15,5500.0,213.41,213.43,213.14,213.15,5500.0
2015-03-05 12:35:00,213.1,213.27,212.99,213.26,11100.0,213.1,213.27,212.99,213.26,11100.0
2015-03-05 12:40:00,213.16,213.21,212.83,213.06,20800.0,213.16,213.21,212.83,213.06,20800.0
2015-03-05 12:45:00,212.94,213.06,212.29,212.43,35800.0,212.94,213.06,212.29,212.43,35800.0
2015-03-05 12:50:00,212.38,212.43,211.9,211.95,23100.0,212.38,212.43,211.9,211.95,23100.0
2015-03-05 12:55:00,211.95,212.22,211.61,211.88,32700.0,211.95,212.22,211.61,211.88,32700.0
2015-03-05 13:00:00,211.89,212.77,211.86,212.59,32800.0,211.89,212.77,211.86,212.59,32800.0
2015-03-05 13:05:00,212.52,212.93,212.41,212.53,9400.0,212.52,212.93,212.41,212.53,9400.0
2015-03-05 13:10:00,212.62,212.92,212.57,212.68,13200.0,212.62,212.92,212.57,212.68,13200.0
2015-03-05 13:15:00,212.83,212.95,212.6,212.75,11800.0,212.83,212.95,212.6,212.75,11800.0
2015-03-05 13:20:00,212.74,212.76,212.1,212.37,15800.0,212.74,212.76,212.1,212.37,15800.0
2015-03-05 13:25:00,212.39,212.62,211.91,212.06,20900.0,212.39,212.62,211.91,212.06,20900.0
2015-03-05 13:30:00,212.19,212.52,212.16,212.36,13800.0,212.19,212.52,212.16,212.36,13800.0
2015-03-05 13:35:00,212.41,212.63,212.33,212.42,12300.0,212.41,212.63,212.33,212.42,12300.0
2015-03-05 13:40:00,212.49,212.66,212.45,212.61,10900.0,212.49,212.66,212.45,212.61,10900.0
2015-03-05 13:45:00,212.55,212.73,212.52,212.61,6600.0,212.55,212.73,212.52,212.61,6600.0
2015-03-05 13:50:00,212.67,212.91,212.64,212.9,19600.0,212.67,212.91,212.64,212.9,19600.0
2015-03-05 13:55:00,212.87,213.28,212.79,213.27,20100.0,212.87,213.28,212.79,213.27,20100.0
2015-03-05 14:00:00,213.25,213.7,213.14,213.44,45300.0,213.25,213.7,213.14,213.44,45300.0
2015-03-05 14:05:00,213.58,213.74,213.36,213.67,35200.0,213.58,213.74,213.36,213.67,35200.0
2015-03-05 14:10:00,213.74,214.0,213.59,213.7,40700.0,213.74,214.0,213.59,213.7,40700.0
2015-03-05 14:15:00,213.79,214.08,213.64,214.03,33100.0,213.79,214.08,213.64,214.03,33100.0
2015-03-05 14:20:00,214.05,214.2,213.71,213.96,25400.0,214.05,214.2,213.71,213.96,25400.0
2015-03-05 14:25:00,213.91,214.5,213.54,214.08,139200.0,213.91,214.5,213.54,214.08,139200.0
2015-03-05 14:30:00,213.99,214.05,213.67,213.76,23400.0,213.99,214.05,213.67,213.76,23400.0
2015-03-05 14:35:00,213.81,214.02,213.58,213.74,14400.0,213.81,214.02,213.58,213.74,14400.0
2015-03-05 14:40:00,213.72,214.47,213.72,214.1,28200.0,213.72,214.47,213.72,214.1,28200.0
2015-03-05 14:45:00,214.09,214.48,214.0,214.0,27100.0,214.09,214.48,214.0,214.0,27100.0
2015-03-05 14:50:00,213.97,214.35,213.84,214.2,16000.0,213.97,214.35,213.84,214.2,16000.0
2015-03-05 14:55:00,214.26,214.37,214.0,214.36,22600.0,214.26,214.37,214.0,214.36,22600.0
2015-03-05 15:00:00,214.39,214.42,214.05,214.38,32400.0,214.39,214.42,214.05,214.38,32400.0
2015-03-05 15:05:00,214.33,214.35,213.5,213.73,38800.0,214.33,214.35,213.5,213.73,38800.0
2015-03-05 15:10:00,213.67,213.87,213.6,213.61,14200.0,213.67,213.87,213.6,213.61,14200.0
2015-03-05 15:15:00,213.61,213.83,213.6,213.7,15200.0,213.61,213.83,213.6,213.7,15200.0
2015-03-05 15:20:00,213.67,213.84,213.42,213.54,20500.0,213.67,213.84,213.42,213.54,20500.0
2015-03-05 15:25:00,213.58,213.68,213.15,213.42,25700.0,213.58,213.68,213.15,213.42,25700.0
2015-03-05 15:30:00,213.44,213.5,213.06,213.4,24600.0,213.44,213.5,213.06,213.4,24600.0
2015-03-05 15:35:00,213.38,214.09,213.31,214.04,27100.0,213.38,214.09,213.31,214.04,27100.0
2015-03-05 15:40:00,214.01,214.17,213.82,213.82,28600.0,214.01,214.17,213.82,213.82,28600.0
2015-03-05 15:45:00,213.82,213.87,213.52,213.71,45000.0,213.82,213.87,213.52,213.71,45000.0
2015-03-05 15:50:00,213.74,214.03,213.65,213.95,48500.0,213.74,214.03,213.65,213.95,48500.0
2015-03-05 15:55:00,213.97,214.3,213.8,214.18,152200.0,213.97,214.3,213.8,214.18,152200.0
2015-03-06 09:30:00,215.1,216.71,214.89,216.29,179600.0,215.1,216.71,214.89,216.29,179600.0
2015-03-06 09:35:00,216.53,216.53,215.38,215.38,132800.0,216.53,216.53,215.38,215.38,132800.0
2015-03-06 09:40:00,215.51,216.66,215.32,216.32,155000.0,215.51,216.66,215.32,216.32,155000.0
2015-03-06 09:45:00,216.34,217.43,216.28,217.25,105200.0,216.34,217.43,216.28,217.25,105200.0
2015-03-06 09:50:00,217.32,217.73,215.97,217.73,97200.0,217.32,217.73,215.97,217.73,97200.0
2015-03-06 09:55:00,217.72,217.85,216.87,216.87,58300.0,217.72,217.85,216.87,216.87,58300.0
2015-03-06 10:00:00,217.0,217.23,216.01,216.38,60000.0,217.0,217.23,216.01,216.38,60000.0
2015-03-06 10:05:00,216.28,216.77,216.22,216.24,18500.0,216.28,216.77,216.22,216.24,18500.0
2015-03-06 10:10:00,216.21,216.4,215.96,216.22,28600.0,216.21,216.4,215.96,216.22,28600.0
2015-03-06 10:15:00,216.09,216.16,215.81,215.99,26500.0,216.09,216.16,215.81,215.99,26500.0
2015-03-06 10:20:00,216.0,217.17,215.99,217.04,31400.0,216.0,217.17,215.99,217.04,31400.0
2015-03-06 10:25:00,216.97,217.24,216.94,217.17,28200.0,216.97,217.24,216.94,217.17,28200.0
2015-03-06 10:30:00,217.08,217.25,216.1,216.12,49400.0,217.08,217.25,216.1,216.12,49400.0
2015-03-06 10:35:00,216.32,216.52,216.21,216.21,13900.0,216.32,216.52,216.21,216.21,13900.0
2015-03-06 10:40:00,216.16,216.3,216.06,216.3,21400.0,216.16,216.3,216.06,216.3,21400.0
2015-03-06 10:45:00,216.37,216.66,215.97,216.09,31400.0,216.37,216.66,215.97,216.09,31400.0
2015-03-06 10:50:00,216.0,216.09,215.23,215.34,30300.0,216.0,216.09,215.23,215.34,30300.0
2015-03-06 10:55:00,215.37,215.63,215.21,215.41,19100.0,215.37,215.63,215.21,215.41,19100.0
2015-03-06 11:00:00,215.45,215.55,215.21,215.24,38700.0,215.45,215.55,215.21,215.24,38700.0
2015-03-06 11:05:00,215.21,215.44,215.01,215.28,55600.0,215.21,215.44,215.01,215.28,55600.0
2015-03-06 11:10:00,215.32,215.35,215.12,215.24,25500.0,215.32,215.35,215.12,215.24,25500.0
2015-03-06 11:15:00,215.19,215.24,214.94,215.2,31400.0,215.19,215.24,214.94,215.2,31400.0
2015-03-06 11:20:00,215.19,215.25,214.88,215.04,51900.0,215.19,215.25,214.88,215.04,51900.0
2015-03-06 11:25:00,214.99,215.3,214.88,214.91,41200.0,214.99,215.3,214.88,214.91,41200.0
2015-03-06 11:30:00,215.04,215.04,214.28,214.5,45200.0,215.04,215.04,214.28,214.5,45200.0
2015-03-06 11:35:00,214.52,214.52,214.12,214.14,51400.0,214.52,214.52,214.12,214.14,51400.0
2015-03-06 11:40:00,214.13,214.13,213.0,213.02,109300.0,214.13,214.13,213.0,213.02,109300.0
2015-03-06 11:45:00,213.0,213.66,212.87,213.03,54000.0,213.0,213.66,212.87,213.03,54000.0
2015-03-06 11:50:00,213.03,213.69,213.03,213.38,49500.0,213.03,213.69,213.03,213.38,49500.0
2015-03-06 11:55:00,213.43,213.68,213.23,213.52,20600.0,213.43,213.68,213.23,213.52,20600.0
2015-03-06 12:00:00,213.52,213.72,213.29,213.56,40000.0,213.52,213.72,213.29,213.56,40000.0
2015-03-06 12:05:00,213.59,214.49,213.51,214.47,23500.0,213.59,214.49,213.51,214.47,23500.0
2015-03-06 12:10:00,214.5,214.5,214.07,214.24,22700.0,214.5,214.5,214.07,214.24,22700.0
2015-03-06 12:15:00,214.26,214.33,213.84,213.86,8900.0,214.26,214.33,213.84,213.86,8900.0
2015-03-06 12:20:00,213.82,213.88,213.3,213.66,16100.0,213.82,213.88,213.3,213.66,16100.0
2015-03-06 12:25:00,213.56,213.9,213.34,213.34,19600.0,213.56,213.9,213.34,213.34,19600.0
2015-03-06 12:30:00,213.35,213.91,213.22,213.85,31700.0,213.35,213.91,213.22,213.85,31700.0
2015-03-06 12:35:00,213.78,214.34,213.57,214.26,18300.0,213.78,214.34,213.57,214.26,18300.0
2015-03-06 12:40:00,214.36,214.47,213.99,214.36,15900.0,214.36,214.47,213.99,214.36,15900.0
2015-03-06 12:45:00,214.35,214.4,214.06,214.1,7400.0,214.35,214.4,214.06,214.1,7400.0
2015-03-06 12:50:00,214.07,214.35,213.95,214.19,8100.0,214.07,214.35,213.95,214.19,8100.0
2015-03-06 12:55:00,214.12,214.27,214.0,214.05,10500.0,214.12,214.27,214.0,214.05,10500.0
2015-03-06 13:00:00,214.12,214.26,213.88,213.91,9700.0,214.12,214.26,213.88,213.91,9700.0
2015-03-06 13:05:00,213.85,213.85,213.37,213.37,6400.0,213.85,213.85,213.37,213.37,6400.0
2015-03-06 13:10:00,213.42,213.92,213.33,213.88,8400.0,213.42,213.92,213.33,213.88,8400.0
2015-03-06 13:15:00,214.03,214.03,213.4,213.62,16900.0,214.03,214.03,213.4,213.62,16900.0
2015-03-06 13:20:00,213.73,213.82,213.45,213.48,14000.0,213.73,213.82,213.45,213.48,14000.0
2015-03-06 13:25:00,213.48,213.87,213.44,213.84,9700.0,213.48,213.87,213.44,213.84,9700.0
2015-03-06 13:30:00,213.73,213.85,213.48,213.54,9200.0,213.73,213.85,213.48,213.54,9200.0
2015-03-06 13:35:00,213.48,213.87,213.44,213.61,12200.0,213.48,213.87,213.44,213.61,12200.0
2015-03-06 13:40:00,213.63,213.77,213.55,213.77,7300.0,213.63,213.77,213.55,213.77,7300.0
2015-03-06 13:45:00,213.88,213.88,213.57,213.81,11100.0,213.88,213.88,213.57,213.81,11100.0
2015-03-06 13:50:00,213.72,213.93,213.67,213.84,14900.0,213.72,213.93,213.67,213.84,14900.0
2015-03-06 13:55:00,213.89,214.39,213.82,214.39,22300.0,213.89,214.39,213.82,214.39,22300.0
2015-03-06 14:00:00,214.35,214.83,214.29,214.55,52300.0,214.35,214.83,214.29,214.55,52300.0
2015-03-06 14:05:00,214.64,214.83,214.5,214.77,27600.0,214.64,214.83,214.5,214.77,27600.0
2015-03-06 14:10:00,214.75,214.88,214.56,214.68,28200.0,214.75,214.88,214.56,214.68,28200.0
2015-03-06 14:15:00,214.76,214.78,214.35,214.45,13800.0,214.76,214.78,214.35,214.45,13800.0
2015-03-06 14:20:00,214.43,214.48,214.0,214.19,19800.0,214.43,214.48,214.0,214.19,19800.0
2015-03-06 14:25:00,214.09,214.48,214.09,214.23,7100.0,214.09,214.48,214.09,214.23,7100.0
2015-03-06 14:30:00,214.18,214.29,214.07,214.14,10700.0,214.18,214.29,214.07,214.14,10700.0
2015-03-06 14:35:00,214.22,214.22,213.83,214.09,21500.0,214.22,214.22,213.83,214.09,21500.0
2015-03-06 14:40:00,214.11,214.18,213.6,213.73,15300.0,214.11,214.18,213.6,213.73,15300.0
2015-03-06 14:45:00,213.86,213.99,213.7,213.72,13800.0,213.86,213.99,213.7,213.72,13800.0
2015-03-06 14:50:00,213.7,213.79,213.46,213.53,12200.0,213.7,213.79,213.46,213.53,12200.0
2015-03-06 14:55:00,213.49,213.52,213.12,213.12,18600.0,213.49,213.52,213.12,213.12,18600.0
2015-03-06 15:00:00,213.18,213.74,213.12,213.63,40500.0,213.18,213.74,213.12,213.63,40500.0
2015-03-06 15:05:00,213.73,213.73,213.41,213.58,14300.0,213.73,213.73,213.41,213.58,14300.0
2015-03-06 15:10:00,213.54,213.75,213.39,213.41,29700.0,213.54,213.75,213.39,213.41,29700.0
2015-03-06 15:15:00,213.46,213.62,213.33,213.53,17200.0,213.46,213.62,213.33,213.53,17200.0
2015-03-06 15:20:00,213.43,213.64,213.36,213.53,13400.0,213.43,213.64,213.36,213.53,13400.0
2015-03-06 15:25:00,213.63,213.64,213.23,213.29,18600.0,213.63,213.64,213.23,213.29,18600.0
2015-03-06 15:30:00,213.23,213.81,213.22,213.32,26100.0,213.23,213.81,213.22,213.32,26100.0
2015-03-06 15:35:00,213.4,213.45,213.01,213.26,25500.0,213.4,213.45,213.01,213.26,25500.0
2015-03-06 15:40:00,213.28,213.28,212.79,212.95,28000.0,213.28,213.28,212.79,212.95,28000.0
2015-03-06 15:45:00,212.85,213.02,212.71,212.78,35400.0,212.85,213.02,212.71,212.78,35400.0
2015-03-06 15:50:00,212.83,213.18,212.79,213.05,68800.0,212.83,213.18,212.79,213.05,68800.0
2015-03-06 15:55:00,213.09,213.32,212.9,213.31,101100.0,213.09,213.32,212.9,213.31,101100.0
2015-03-09 09:30:00,212.0,212.71,211.12,211.79,97500.0,212.0,212.71,211.12,211.79,97500.0
2015-03-09 09:35:00,211.67,212.2,211.23,212.0,33800.0,211.67,212.2,211.23,212.0,33800.0
2015-03-09 09:40:00,211.82,211.82,210.33,210.59,33400.0,211.82,211.82,210.33,210.59,33400.0
2015-03-09 09:45:00,210.46,210.67,209.35,209.35,55900.0,210.46,210.67,209.35,209.35,55900.0
2015-03-09 09:50:00,209.37,210.35,209.35,210.3,37400.0,209.37,210.35,209.35,210.3,37400.0
2015-03-09 09:55:00,210.3,210.72,210.24,210.69,9600.0,210.3,210.72,210.24,210.69,9600.0
2015-03-09 10:00:00,210.69,210.69,210.3,210.49,29300.0,210.69,210.69,210.3,210.49,29300.0
2015-03-09 10:05:00,210.49,210.78,210.27,210.63,35300.0,210.49,210.78,210.27,210.63,35300.0
2015-03-09 10:10:00,210.69,210.71,210.45,210.58,16100.0,210.69,210.71,210.45,210.58,16100.0
2015-03-09 10:15:00,210.56,210.62,210.4,210.62,19300.0,210.56,210.62,210.4,210.62,19300.0
2015-03-09 10:20:00,210.47,211.26,210.47,211.22,21200.0,210.47,211.26,210.47,211.22,21200.0
2015-03-09 10:25:00,211.18,211.22,210.65,210.65,58800.0,211.18,211.22,210.65,210.65,58800.0
2015-03-09 10:30:00,210.64,210.73,210.16,210.49,43700.0,210.64,210.73,210.16,210.49,43700.0
2015-03-09 10:35:00,210.58,210.87,210.57,210.87,5300.0,210.58,210.87,210.57,210.87,5300.0
2015-03-09 10:40:00,210.79,211.48,210.78,211.28,9200.0,210.79,211.48,210.78,211.28,9200.0
2015-03-09 10:45:00,211.27,211.48,211.04,211.04,8800.0,211.27,211.48,211.04,211.04,8800.0
2015-03-09 10:50:00,211.08,211.34,211.04,211.14,15700.0,211.08,211.34,211.04,211.14,15700.0
2015-03-09 10:55:00,211.13,211.23,210.85,211.02,18900.0,211.13,211.23,210.85,211.02,18900.0
2015-03-09 11:00:00,211.07,211.2,210.88,210.97,22000.0,211.07,211.2,210.88,210.97,22000.0
2015-03-09 11:05:00,211.08,211.69,210.97,211.48,19500.0,211.08,211.69,210.97,211.48,19500.0
2015-03-09 11:10:00,211.57,211.65,211.35,211.52,11100.0,211.57,211.65,211.35,211.52,11100.0
2015-03-09 11:15:00,211.64,211.91,211.44,211.48,11100.0,211.64,211.91,211.44,211.48,11100.0
2015-03-09 11:20:00,211.51,211.69,211.43,211.59,6500.0,211.51,211.69,211.43,211.59,6500.0
2015-03-09 11:25:00,211.73,211.93,211.5,211.73,10800.0,211.73,211.93,211.5,211.73,10800.0
2015-03-09 11:30:00,211.93,212.38,211.88,212.13,14700.0,211.93,212.38,211.88,212.13,14700.0
2015-03-09 11:35:00,212.13,212.2,212.0,212.03,11700.0,212.13,212.2,212.0,212.03,11700.0
2015-03-09 11:40:00,212.01,212.09,211.46,211.52,25700.0,212.01,212.09,211.46,211.52,25700.0
2015-03-09 11:45:00,211.49,211.73,211.46,211.53,6300.0,211.49,211.73,211.46,211.53,6300.0
2015-03-09 11:50:00,211.52,211.7,211.32,211.57,12800.0,211.52,211.7,211.32,211.57,12800.0
2015-03-09 11:55:00,211.65,211.8,211.53,211.74,4500.0,211.65,211.8,211.53,211.74,4500.0
2015-03-09 12:00:00,211.75,211.8,211.31,211.65,10600.0,211.75,211.8,211.31,211.65,10600.0
2015-03-09 12:05:00,211.6,211.64,211.26,211.36,10900.0,211.6,211.64,211.26,211.36,10900.0
2015-03-09 12:10:00,211.42,211.63,211.17,211.62,13700.0,211.42,211.63,211.17,211.62,13700.0
2015-03-09 12:15:00,211.62,211.79,211.53,211.65,9700.0,211.62,211.79,211.53,211.65,9700.0
2015-03-09 12:20:00,211.7,211.9,211.67,211.8,8600.0,211.7,211.9,211.67,211.8,8600.0
2015-03-09 12:25:00,211.71,211.77,211.56,211.65,6800.0,211.71,211.77,211.56,211.65,6800.0
2015-03-09 12:30:00,211.67,211.73,211.37,211.56,11400.0,211.67,211.73,211.37,211.56,11400.0
2015-03-09 12:35:00,211.62,211.72,211.05,211.27,10500.0,211.62,211.72,211.05,211.27,10500.0
2015-03-09 12:40:00,211.14,211.19,210.84,210.94,14500.0,211.14,211.19,210.84,210.94,14500.0
2015-03-09 12:45:00,210.94,210.95,210.7,210.84,9000.0,210.94,210.95,210.7,210.84,9000.0
2015-03-09 12:50:00,210.85,210.95,210.66,210.8,5700.0,210.85,210.95,210.66,210.8,5700.0
2015-03-09 12:55:00,210.81,210.99,210.74,210.88,5600.0,210.81,210.99,210.74,210.88,5600.0
2015-03-09 13:00:00,210.8,210.91,210.55,210.83,11700.0,210.8,210.91,210.55,210.83,11700.0
2015-03-09 13:05:00,210.82,211.03,210.82,211.01,4100.0,210.82,211.03,210.82,211.01,4100.0
2015-03-09 13:10:00,211.11,211.12,210.66,210.72,9000.0,211.11,211.12,210.66,210.72,9000.0
2015-03-09 13:15:00,210.79,210.79,210.53,210.54,8300.0,210.79,210.79,210.53,210.54,8300.0
2015-03-09 13:20:00,210.51,210.62,210.45,210.55,10000.0,210.51,210.62,210.45,210.55,10000.0
2015-03-09 13:25:00,210.55,210.59,210.36,210.5,10000.0,210.55,210.59,210.36,210.5,10000.0
2015-03-09 13:30:00,210.54,210.83,210.44,210.53,23500.0,210.54,210.83,210.44,210.53,23500.0
2015-03-09 13:35:00,210.43,210.63,210.16,210.47,29500.0,210.43,210.63,210.16,210.47,29500.0
2015-03-09 13:40:00,210.47,210.58,210.22,210.38,23400.0,210.47,210.58,210.22,210.38,23400.0
2015-03-09 13:45:00,210.38,210.56,210.3,210.42,10300.0,210.38,210.56,210.3,210.42,10300.0
2015-03-09 13:50:00,210.52,210.58,210.36,210.47,12000.0,210.52,210.58,210.36,210.47,12000.0
2015-03-09 13:55:00,210.48,210.57,210.06,210.22,10000.0,210.48,210.57,210.06,210.22,10000.0
2015-03-09 14:00:00,210.17,210.45,210.0,210.45,19200.0,210.17,210.45,210.0,210.45,19200.0
2015-03-09 14:05:00,210.4,210.47,210.24,210.31,10600.0,210.4,210.47,210.24,210.31,10600.0
2015-03-09 14:10:00,210.3,210.31,210.13,210.15,7500.0,210.3,210.31,210.13,210.15,7500.0
2015-03-09 14:15:00,210.23,210.25,209.99,210.18,14000.0,210.23,210.25,209.99,210.18,14000.0
2015-03-09 14:20:00,210.21,210.29,210.09,210.25,8600.0,210.21,210.29,210.09,210.25,8600.0
2015-03-09 14:25:00,210.21,210.3,210.1,210.25,8500.0,210.21,210.3,210.1,210.25,8500.0
2015-03-09 14:30:00,210.24,210.28,209.9,209.96,11900.0,210.24,210.28,209.9,209.96,11900.0
2015-03-09 14:35:00,209.9,209.94,209.64,209.7,15300.0,209.9,209.94,209.64,209.7,15300.0
2015-03-09 14:40:00,209.72,210.12,209.72,209.96,14000.0,209.72,210.12,209.72,209.96,14000.0
2015-03-09 14:45:00,209.99,210.42,209.89,210.36,25800.0,209.99,210.42,209.89,210.36,25800.0
2015-03-09 14:50:00,210.34,211.02,210.34,210.85,17000.0,210.34,211.02,210.34,210.85,17000.0
2015-03-09 14:55:00,210.91,210.91,210.46,210.47,6700.0,210.91,210.91,210.46,210.47,6700.0
2015-03-09 15:00:00,210.47,210.76,210.4,210.58,7400.0,210.47,210.76,210.4,210.58,7400.0
2015-03-09 15:05:00,210.56,210.94,210.56,210.9,15800.0,210.56,210.94,210.56,210.9,15800.0
2015-03-09 15:10:00,210.99,211.04,210.78,210.94,6300.0,210.99,211.04,210.78,210.94,6300.0
2015-03-09 15:15:00,210.99,210.99,210.79,210.99,7600.0,210.99,210.99,210.79,210.99,7600.0
2015-03-09 15:20:00,210.97,211.28,210.94,211.22,33500.0,210.97,211.28,210.94,211.22,33500.0
2015-03-09 15:25:00,211.18,211.37,211.15,211.3,6100.0,211.18,211.37,211.15,211.3,6100.0
2015-03-09 15:30:00,211.36,211.46,211.28,211.37,11900.0,211.36,211.46,211.28,211.37,11900.0
2015-03-09 15:35:00,211.37,211.76,211.27,211.56,33200.0,211.37,211.76,211.27,211.56,33200.0
2015-03-09 15:40:00,211.54,211.57,211.42,211.56,21900.0,211.54,211.57,211.42,211.56,21900.0
2015-03-09 15:45:00,211.55,212.21,211.51,212.0,35300.0,211.55,212.21,211.51,212.0,35300.0
2015-03-09 15:50:00,211.96,211.98,211.4,211.65,36000.0,211.96,211.98,211.4,211.65,36000.0
2015-03-09 15:55:00,211.61,211.77,211.55,211.55,40500.0,211.61,211.77,211.55,211.55,40500.0
2015-03-10 09:30:00,209.54,210.87,209.38,210.72,54200.0,209.54,210.87,209.38,210.72,54200.0
2015-03-10 09:35:00,210.74,211.0,210.22,210.23,25400.0,210.74,211.0,210.22,210.23,25400.0
2015-03-10 09:40:00,210.23,210.56,209.4,209.65,44200.0,210.23,210.56,209.4,209.65,44200.0
2015-03-10 09:45:00,209.51,209.93,208.99,209.85,42900.0,209.51,209.93,208.99,209.85,42900.0
2015-03-10 09:50:00,209.61,210.2,209.16,209.99,34900.0,209.61,210.2,209.16,209.99,34900.0
2015-03-10 09:55:00,210.18,210.54,210.02,210.18,21700.0,210.18,210.54,210.02,210.18,21700.0
2015-03-10 10:00:00,210.18,210.92,210.03,210.58,17300.0,210.18,210.92,210.03,210.58,17300.0
2015-03-10 10:05:00,210.86,210.86,210.0,210.15,14700.0,210.86,210.86,210.0,210.15,14700.0
2015-03-10 10:10:00,210.16,210.27,209.53,209.75,12800.0,210.16,210.27,209.53,209.75,12800.0
2015-03-10 10:15:00,209.73,210.04,209.42,209.98,18500.0,209.73,210.04,209.42,209.98,18500.0
2015-03-10 10:20:00,210.3,210.3,209.48,209.61,15600.0,210.3,210.3,209.48,209.61,15600.0
2015-03-10 10:25:00,209.51,210.33,209.51,210.04,25300.0,209.51,210.33,209.51,210.04,25300.0
2015-03-10 10:30:00,209.88,210.01,209.63,209.73,20200.0,209.88,210.01,209.63,209.73,20200.0
2015-03-10 10:35:00,209.64,210.03,209.6,209.95,20400.0,209.64,210.03,209.6,209.95,20400.0
2015-03-10 10:40:00,209.86,210.23,209.86,210.06,13300.0,209.86,210.23,209.86,210.06,13300.0
2015-03-10 10:45:00,210.04,210.2,209.95,210.06,30800.0,210.04,210.2,209.95,210.06,30800.0
2015-03-10 10:50:00,210.06,210.58,210.06,210.18,36800.0,210.06,210.58,210.06,210.18,36800.0
2015-03-10 10:55:00,210.2,210.72,210.03,210.48,18300.0,210.2,210.72,210.03,210.48,18300.0
2015-03-10 11:00:00,210.48,210.97,210.28,210.55,19900.0,210.48,210.97,210.28,210.55,19900.0
2015-03-10 11:05:00,210.64,210.91,210.59,210.7,8900.0,210.64,210.91,210.59,210.7,8900.0
2015-03-10 11:10:00,210.74,211.2,210.53,211.08,19400.0,210.74,211.2,210.53,211.08,19400.0
2015-03-10 11:15:00,211.16,211.16,210.33,210.53,32500.0,211.16,211.16,210.33,210.53,32500.0
2015-03-10 11:20:00,210.55,210.82,210.54,210.77,16000.0,210.55,210.82,210.54,210.77,16000.0
2015-03-10 11:25:00,210.73,211.91,210.73,211.58,32900.0,210.73,211.91,210.73,211.58,32900.0
2015-03-10 11:30:00,211.59,211.59,211.11,211.43,9300.0,211.59,211.59,211.11,211.43,9300.0
2015-03-10 11:35:00,211.43,211.64,210.74,210.93,26400.0,211.43,211.64,210.74,210.93,26400.0
2015-03-10 11:40:00,210.96,211.16,210.75,211.05,11900.0,210.96,211.16,210.75,211.05,11900.0
2015-03-10 11:45:00,211.14,211.4,211.03,211.11,11900.0,211.14,211.4,211.03,211.11,11900.0
2015-03-10 11:50:00,211.11,211.11,210.27,210.39,22600.0,211.11,211.11,210.27,210.39,22600.0
2015-03-10 11:55:00,210.38,210.64,210.28,210.44,19300.0,210.38,210.64,210.28,210.44,19300.0
2015-03-10 12:00:00,210.39,210.55,210.32,210.54,7100.0,210.39,210.55,210.32,210.54,7100.0
2015-03-10 12:05:00,210.55,210.64,210.33,210.47,20700.0,210.55,210.64,210.33,210.47,20700.0
2015-03-10 12:10:00,210.49,210.49,210.14,210.24,7700.0,210.49,210.49,210.14,210.24,7700.0
2015-03-10 12:15:00,210.15,211.25,210.11,211.09,53300.0,210.15,211.25,210.11,211.09,53300.0
2015-03-10 12:20:00,211.1,211.77,211.04,211.77,27900.0,211.1,211.77,211.04,211.77,27900.0
2015-03-10 12:25:00,211.65,211.9,211.13,211.72,31100.0,211.65,211.9,211.13,211.72,31100.0
2015-03-10 12:30:00,211.74,212.3,211.5,212.01,49300.0,211.74,212.3,211.5,212.01,49300.0
2015-03-10 12:35:00,211.99,212.78,211.99,212.78,22200.0,211.99,212.78,211.99,212.78,22200.0
2015-03-10 12:40:00,212.77,212.87,212.1,212.28,31900.0,212.77,212.87,212.1,212.28,31900.0
2015-03-10 12:45:00,212.28,212.45,212.02,212.06,11800.0,212.28,212.45,212.02,212.06,11800.0
2015-03-10 12:50:00,212.08,212.25,211.95,212.25,21600.0,212.08,212.25,211.95,212.25,21600.0
2015-03-10 12:55:00,212.19,212.48,212.12,212.3,17200.0,212.19,212.48,212.12,212.3,17200.0
2015-03-10 13:00:00,212.35,212.45,212.11,212.25,13900.0,212.35,212.45,212.11,212.25,13900.0
2015-03-10 13:05:00,212.34,212.34,211.69,211.8,9400.0,212.34,212.34,211.69,211.8,9400.0
2015-03-10 13:10:00,211.86,212.06,211.57,211.61,18500.0,211.86,212.06,211.57,211.61,18500.0
2015-03-10 13:15:00,211.63,211.89,211.52,211.75,39700.0,211.63,211.89,211.52,211.75,39700.0
2015-03-10 13:20:00,211.8,212.33,211.8,212.33,13800.0,211.8,212.33,211.8,212.33,13800.0
2015-03-10 13:25:00,212.37,212.37,211.79,211.91,13400.0,212.37,212.37,211.79,211.91,13400.0
2015-03-10 13:30:00,211.91,211.99,211.8,211.8,9600.0,211.91,211.99,211.8,211.8,9600.0
2015-03-10 13:35:00,211.82,211.94,211.6,211.61,16700.0,211.82,211.94,211.6,211.61,16700.0
2015-03-10 13:40:00,211.64,211.85,211.56,211.85,7200.0,211.64,211.85,211.56,211.85,7200.0
2015-03-10 13:45:00,211.95,212.05,211.74,212.03,5000.0,211.95,212.05,211.74,212.03,5000.0
2015-03-10 13:50:00,212.0,212.05,211.83,211.95,11300.0,212.0,212.05,211.83,211.95,11300.0
2015-03-10 13:55:00,211.91,212.14,211.87,212.14,20900.0,211.91,212.14,211.87,212.14,20900.0
2015-03-10 14:00:00,212.25,212.44,212.12,212.41,9500.0,212.25,212.44,212.12,212.41,9500.0
2015-03-10 14:05:00,212.41,212.5,212.32,212.39,10200.0,212.41,212.5,212.32,212.39,10200.0
2015-03-10 14:10:00,212.32,212.35,211.91,211.92,12300.0,212.32,212.35,211.91,211.92,12300.0
2015-03-10 14:15:00,211.97,212.27,211.97,212.05,7800.0,211.97,212.27,211.97,212.05,7800.0
2015-03-10 14:20:00,212.06,212.08,211.91,211.91,8200.0,212.06,212.08,211.91,211.91,8200.0
2015-03-10 14:25:00,211.83,211.97,211.5,211.65,10500.0,211.83,211.97,211.5,211.65,10500.0
2015-03-10 14:30:00,211.66,211.74,211.18,211.34,10500.0,211.66,211.74,211.18,211.34,10500.0
2015-03-10 14:35:00,211.26,211.4,211.04,211.15,7100.0,211.26,211.4,211.04,211.15,7100.0
2015-03-10 14:40:00,211.15,211.25,210.85,211.21,12500.0,211.15,211.25,210.85,211.21,12500.0
2015-03-10 14:45:00,211.16,211.43,211.08,211.29,7000.0,211.16,211.43,211.08,211.29,7000.0
2015-03-10 14:50:00,211.23,211.34,211.09,211.09,6900.0,211.23,211.34,211.09,211.09,6900.0
2015-03-10 14:55:00,211.13,211.2,210.78,210.84,8300.0,211.13,211.2,210.78,210.84,8300.0
2015-03-10 15:00:00,210.79,211.18,210.72,211.0,7000.0,210.79,211.18,210.72,211.0,7000.0
2015-03-10 15:05:00,210.94,210.98,210.71,210.98,5700.0,210.94,210.98,210.71,210.98,5700.0
2015-03-10 15:10:00,210.94,210.94,210.65,210.79,11500.0,210.94,210.94,210.65,210.79,11500.0
2015-03-10 15:15:00,210.72,210.9,210.51,210.8,9700.0,210.72,210.9,210.51,210.8,9700.0
2015-03-10 15:20:00,210.89,210.94,210.51,210.63,8200.0,210.89,210.94,210.51,210.63,8200.0
2015-03-10 15:25:00,210.6,210.64,210.3,210.3,13000.0,210.6,210.64,210.3,210.3,13000.0
2015-03-10 15:30:00,210.32,210.43,210.27,210.33,11800.0,210.32,210.43,210.27,210.33,11800.0
2015-03-10 15:35:00,210.26,210.55,210.16,210.36,18600.0,210.26,210.55,210.16,210.36,18600.0
2015-03-10 15:40:00,210.34,210.68,210.28,210.43,18000.0,210.34,210.68,210.28,210.43,18000.0
2015-03-10 15:45:00,210.42,210.51,210.22,210.47,27300.0,210.42,210.51,210.22,210.47,27300.0
2015-03-10 15:50:00,210.49,210.56,210.34,210.38,34000.0,210.49,210.56,210.34,210.38,34000.0
2015-03-10 15:55:00,210.38,210.41,210.15,210.34,48800.0,210.38,210.41,210.15,210.34,48800.0
2015-03-11 09:30:00,210.17,210.53,209.18,209.47,47400.0,210.17,210.53,209.18,209.47,47400.0
2015-03-11 09:35:00,209.49,209.65,208.5,208.7,56900.0,209.49,209.65,208.5,208.7,56900.0
2015-03-11 09:40:00,208.62,208.79,207.74,208.28,96500.0,208.62,208.79,207.74,208.28,96500.0
2015-03-11 09:45:00,208.44,208.87,208.11,208.37,27400.0,208.44,208.87,208.11,208.37,27400.0
2015-03-11 09:50:00,208.39,208.39,206.63,206.73,80800.0,208.39,208.39,206.63,206.73,80800.0
2015-03-11 09:55:00,206.73,207.72,206.73,207.0,30200.0,206.73,207.72,206.73,207.0,30200.0
2015-03-11 10:00:00,207.0,207.45,206.36,207.0,55000.0,207.0,207.45,206.36,207.0,55000.0
2015-03-11 10:05:00,206.87,207.25,206.0,206.19,69900.0,206.87,207.25,206.0,206.19,69900.0
2015-03-11 10:10:00,206.15,206.91,206.01,206.76,51400.0,206.15,206.91,206.01,206.76,51400.0
2015-03-11 10:15:00,206.61,206.69,205.42,205.58,71400.0,206.61,206.69,205.42,205.58,71400.0
2015-03-11 10:20:00,205.62,206.08,205.5,205.89,24500.0,205.62,206.08,205.5,205.89,24500.0
2015-03-11 10:25:00,205.96,205.96,204.43,204.95,133200.0,205.96,205.96,204.43,204.95,133200.0
2015-03-11 10:30:00,204.9,205.55,204.66,204.66,37800.0,204.9,205.55,204.66,204.66,37800.0
2015-03-11 10:35:00,204.64,205.16,204.21,204.95,48900.0,204.64,205.16,204.21,204.95,48900.0
2015-03-11 10:40:00,204.93,205.15,204.06,204.12,33000.0,204.93,205.15,204.06,204.12,33000.0
2015-03-11 10:45:00,204.11,204.96,204.0,204.73,23100.0,204.11,204.96,204.0,204.73,23100.0
2015-03-11 10:50:00,204.72,205.11,204.18,204.65,44800.0,204.72,205.11,204.18,204.65,44800.0
2015-03-11 10:55:00,204.64,205.06,204.16,204.9,33000.0,204.64,205.06,204.16,204.9,33000.0
2015-03-11 11:00:00,204.95,205.79,204.85,205.69,40200.0,204.95,205.79,204.85,205.69,40200.0
2015-03-11 11:05:00,205.65,205.77,205.24,205.64,15700.0,205.65,205.77,205.24,205.64,15700.0
2015-03-11 11:10:00,205.76,206.2,205.67,205.75,16600.0,205.76,206.2,205.67,205.75,16600.0
2015-03-11 11:15:00,205.73,206.16,205.67,206.02,21700.0,205.73,206.16,205.67,206.02,21700.0
2015-03-11 11:20:00,205.95,206.59,205.87,206.37,23400.0,205.95,206.59,205.87,206.37,23400.0
2015-03-11 11:25:00,206.35,206.91,206.35,206.7,30300.0,206.35,206.91,206.35,206.7,30300.0
2015-03-11 11:30:00,206.86,206.92,206.14,206.28,37700.0,206.86,206.92,206.14,206.28,37700.0
2015-03-11 11:35:00,206.23,206.42,205.63,206.09,45300.0,206.23,206.42,205.63,206.09,45300.0
2015-03-11 11:40:00,206.08,206.4,205.75,205.78,36100.0,206.08,206.4,205.75,205.78,36100.0
2015-03-11 11:45:00,205.77,205.77,205.46,205.5,31700.0,205.77,205.77,205.46,205.5,31700.0
2015-03-11 11:50:00,205.56,206.34,205.53,206.21,26800.0,205.56,206.34,205.53,206.21,26800.0
2015-03-11 11:55:00,206.24,206.24,205.73,205.8,10800.0,206.24,206.24,205.73,205.8,10800.0
2015-03-11 12:00:00,205.8,205.85,205.54,205.64,12100.0,205.8,205.85,205.54,205.64,12100.0
2015-03-11 12:05:00,205.65,205.65,205.23,205.37,30800.0,205.65,205.65,205.23,205.37,30800.0
2015-03-11 12:10:00,205.39,205.73,205.23,205.23,20900.0,205.39,205.73,205.23,205.23,20900.0
2015-03-11 12:15:00,205.2,205.24,204.88,205.1,39900.0,205.2,205.24,204.88,205.1,39900.0
2015-03-11 12:20:00,205.11,205.19,204.57,204.58,33900.0,205.11,205.19,204.57,204.58,33900.0
2015-03-11 12:25:00,204.65,205.35,204.56,205.1,51300.0,204.65,205.35,204.56,205.1,51300.0
2015-03-11 12:30:00,205.13,205.25,204.98,205.2,14200.0,205.13,205.25,204.98,205.2,14200.0
2015-03-11 12:35:00,205.19,205.49,205.05,205.18,27500.0,205.19,205.49,205.05,205.18,27500.0
2015-03-11 12:40:00,205.21,205.3,204.84,205.03,19800.0,205.21,205.3,204.84,205.03,19800.0
2015-03-11 12:45:00,205.1,205.32,205.0,205.0,13600.0,205.1,205.32,205.0,205.0,13600.0
2015-03-11 12:50:00,205.0,205.05,204.5,204.59,20600.0,205.0,205.05,204.5,204.59,20600.0
2015-03-11 12:55:00,204.59,204.72,204.25,204.45,35300.0,204.59,204.72,204.25,204.45,35300.0
2015-03-11 13:00:00,204.49,204.62,204.24,204.29,21900.0,204.49,204.62,204.24,204.29,21900.0
2015-03-11 13:05:00,204.32,204.47,204.25,204.31,17100.0,204.32,204.47,204.25,204.31,17100.0
2015-03-11 13:10:00,204.31,204.5,204.31,204.45,16900.0,204.31,204.5,204.31,204.45,16900.0
2015-03-11 13:15:00,204.43,205.19,204.36,205.03,46900.0,204.43,205.19,204.36,205.03,46900.0
2015-03-11 13:20:00,205.09,205.4,205.06,205.14,11800.0,205.09,205.4,205.06,205.14,11800.0
2015-03-11 13:25:00,205.17,205.28,204.84,204.96,33700.0,205.17,205.28,204.84,204.96,33700.0
2015-03-11 13:30:00,205.0,205.2,204.69,204.72,25000.0,205.0,205.2,204.69,204.72,25000.0
2015-03-11 13:35:00,204.79,205.08,204.51,205.02,18400.0,204.79,205.08,204.51,205.02,18400.0
2015-03-11 13:40:00,205.04,205.08,204.61,204.86,23900.0,205.04,205.08,204.61,204.86,23900.0
2015-03-11 13:45:00,204.75,204.94,204.51,204.85,19400.0,204.75,204.94,204.51,204.85,19400.0
2015-03-11 13:50:00,204.74,204.9,204.65,204.81,11500.0,204.74,204.9,204.65,204.81,11500.0
2015-03-11 13:55:00,204.81,204.96,204.76,204.96,17100.0,204.81,204.96,204.76,204.96,17100.0
2015-03-11 14:00:00,204.92,205.01,204.67,204.91,32900.0,204.92,205.01,204.67,204.91,32900.0
2015-03-11 14:05:00,204.95,205.08,204.82,205.0,10600.0,204.95,205.08,204.82,205.0,10600.0
2015-03-11 14:10:00,205.01,205.04,204.9,204.97,17100.0,205.01,205.04,204.9,204.97,17100.0
2015-03-11 14:15:00,205.04,205.49,204.93,205.45,41900.0,205.04,205.49,204.93,205.45,41900.0
2015-03-11 14:20:00,205.49,205.5,205.32,205.44,17400.0,205.49,205.5,205.32,205.44,17400.0
2015-03-11 14:25:00,205.36,205.47,205.17,205.35,25600.0,205.36,205.47,205.17,205.35,25600.0
2015-03-11 14:30:00,205.36,205.49,204.93,205.01,19900.0,205.36,205.49,204.93,205.01,19900.0
2015-03-11 14:35:00,204.98,205.26,204.88,205.04,17000.0,204.98,205.26,204.88,205.04,17000.0
2015-03-11 14:40:00,205.04,205.04,204.58,204.58,19900.0,205.04,205.04,204.58,204.58,19900.0
2015-03-11 14:45:00,204.52,204.7,204.44,204.59,20000.0,204.52,204.7,204.44,204.59,20000.0
2015-03-11 14:50:00,204.6,204.8,204.59,204.62,14000.0,204.6,204.8,204.59,204.62,14000.0
2015-03-11 14:55:00,204.68,204.69,204.31,204.43,20500.0,204.68,204.69,204.31,204.43,20500.0
2015-03-11 15:00:00,204.45,204.55,204.35,204.35,16900.0,204.45,204.55,204.35,204.35,16900.0
2015-03-11 15:05:00,204.45,204.6,204.35,204.35,18500.0,204.45,204.6,204.35,204.35,18500.0
2015-03-11 15:10:00,204.37,204.54,204.31,204.49,24100.0,204.37,204.54,204.31,204.49,24100.0
2015-03-11 15:15:00,204.45,204.7,204.42,204.42,22200.0,204.45,204.7,204.42,204.42,22200.0
2015-03-11 15:20:00,204.44,204.68,204.34,204.54,24600.0,204.44,204.68,204.34,204.54,24600.0
2015-03-11 15:25:00,204.56,204.78,204.37,204.37,24600.0,204.56,204.78,204.37,204.37,24600.0
2015-03-11 15:30:00,204.37,204.67,204.32,204.65,27400.0,204.37,204.67,204.32,204.65,27400.0
2015-03-11 15:35:00,204.66,204.69,204.39,204.51,43800.0,204.66,204.69,204.39,204.51,43800.0
2015-03-11 15:40:00,204.55,204.6,204.34,204.53,44300.0,204.55,204.6,204.34,204.53,44300.0
2015-03-11 15:45:00,204.48,204.52,204.24,204.49,59600.0,204.48,204.52,204.24,204.49,59600.0
2015-03-11 15:50:00,204.48,204.59,204.22,204.29,74200.0,204.48,204.59,204.22,204.29,74200.0
2015-03-11 15:55:00,204.3,204.51,204.29,204.37,103100.0,204.3,204.51,204.29,204.37,103100.0
2015-03-12 09:30:00,205.7,206.3,205.44,206.0,80100.0,205.7,206.3,205.44,206.0,80100.0
2015-03-12 09:35:00,206.03,206.06,204.8,204.89,49300.0,206.03,206.06,204.8,204.89,49300.0
2015-03-12 09:40:00,204.83,205.58,204.1,204.77,44500.0,204.83,205.58,204.1,204.77,44500.0
2015-03-12 09:45:00,204.77,205.5,204.52,205.29,35100.0,204.77,205.5,204.52,205.29,35100.0
2015-03-12 09:50:00,205.4,206.7,205.4,206.7,70400.0,205.4,206.7,205.4,206.7,70400.0
2015-03-12 09:55:00,206.62,206.77,205.25,205.63,28200.0,206.62,206.77,205.25,205.63,28200.0
2015-03-12 10:00:00,205.3,205.52,204.6,205.19,36200.0,205.3,205.52,204.6,205.19,36200.0
2015-03-12 10:05:00,205.19,205.5,204.95,205.32,29100.0,205.19,205.5,204.95,205.32,29100.0
2015-03-12 10:10:00,205.22,205.46,204.7,204.91,29300.0,205.22,205.46,204.7,204.91,29300.0
2015-03-12 10:15:00,204.9,205.15,203.83,204.06,36700.0,204.9,205.15,203.83,204.06,36700.0
2015-03-12 10:20:00,204.06,204.75,203.88,204.54,34000.0,204.06,204.75,203.88,204.54,34000.0
2015-03-12 10:25:00,204.58,205.7,204.5,205.39,50500.0,204.58,205.7,204.5,205.39,50500.0
2015-03-12 10:30:00,205.29,206.19,205.29,206.12,43000.0,205.29,206.19,205.29,206.12,43000.0
2015-03-12 10:35:00,206.06,206.1,205.37,205.89,27000.0,206.06,206.1,205.37,205.89,27000.0
2015-03-12 10:40:00,205.85,205.9,205.47,205.66,31300.0,205.85,205.9,205.47,205.66,31300.0
2015-03-12 10:45:00,205.66,205.7,205.45,205.61,20000.0,205.66,205.7,205.45,205.61,20000.0
2015-03-12 10:50:00,205.59,205.72,205.15,205.19,24800.0,205.59,205.72,205.15,205.19,24800.0
2015-03-12 10:55:00,205.22,205.61,205.22,205.52,32300.0,205.22,205.61,205.22,205.52,32300.0
2015-03-12 11:00:00,205.52,205.52,204.86,205.1,21300.0,205.52,205.52,204.86,205.1,21300.0
2015-03-12 11:05:00,205.04,205.1,204.95,205.0,15300.0,205.04,205.1,204.95,205.0,15300.0
2015-03-12 11:10:00,205.0,205.45,204.96,205.2,12400.0,205.0,205.45,204.96,205.2,12400.0
2015-03-12 11:15:00,205.2,205.6,205.19,205.6,16100.0,205.2,205.6,205.19,205.6,16100.0
2015-03-12 11:20:00,205.56,205.59,205.1,205.17,9100.0,205.56,205.59,205.1,205.17,9100.0
2015-03-12 11:25:00,205.2,205.28,204.92,205.0,16100.0,205.2,205.28,204.92,205.0,16100.0
2015-03-12 11:30:00,205.04,205.06,204.77,204.82,27900.0,205.04,205.06,204.77,204.82,27900.0
2015-03-12 11:35:00,204.88,205.2,204.85,205.08,14700.0,204.88,205.2,204.85,205.08,14700.0
2015-03-12 11:40:00,205.12,205.2,204.82,204.82,7200.0,205.12,205.2,204.82,204.82,7200.0
2015-03-12 11:45:00,204.8,204.85,204.61,204.72,16500.0,204.8,204.85,204.61,204.72,16500.0
2015-03-12 11:50:00,204.7,204.71,204.5,204.54,7700.0,204.7,204.71,204.5,204.54,7700.0
2015-03-12 11:55:00,204.49,204.64,204.2,204.4,14300.0,204.49,204.64,204.2,204.4,14300.0
2015-03-12 12:00:00,204.3,204.45,204.29,204.37,5400.0,204.3,204.45,204.29,204.37,5400.0
2015-03-12 12:05:00,204.37,204.42,204.22,204.27,8200.0,204.37,204.42,204.22,204.27,8200.0
2015-03-12 12:10:00,204.27,204.33,204.19,204.23,7500.0,204.27,204.33,204.19,204.23,7500.0
2015-03-12 12:15:00,204.2,204.74,204.19,204.58,13100.0,204.2,204.74,204.19,204.58,13100.0
2015-03-12 12:20:00,204.57,204.65,204.4,204.43,6100.0,204.57,204.65,204.4,204.43,6100.0
2015-03-12 12:25:00,204.47,204.65,204.4,204.61,5800.0,204.47,204.65,204.4,204.61,5800.0
2015-03-12 12:30:00,204.54,204.63,204.45,204.49,3300.0,204.54,204.63,204.45,204.49,3300.0
2015-03-12 12:35:00,204.46,204.67,204.44,204.49,13400.0,204.46,204.67,204.44,204.49,13400.0
2015-03-12 12:40:00,204.5,204.55,204.31,204.5,8400.0,204.5,204.55,204.31,204.5,8400.0
2015-03-12 12:45:00,204.55,204.69,204.45,204.45,15000.0,204.55,204.69,204.45,204.45,15000.0
2015-03-12 12:50:00,204.48,204.5,204.33,204.4,5100.0,204.48,204.5,204.33,204.4,5100.0
2015-03-12 12:55:00,204.4,204.4,203.9,203.91,21500.0,204.4,204.4,203.9,203.91,21500.0
2015-03-12 13:00:00,203.94,204.02,203.7,203.74,19300.0,203.94,204.02,203.7,203.74,19300.0
2015-03-12 13:05:00,203.77,203.8,203.4,203.5,29200.0,203.77,203.8,203.4,203.5,29200.0
2015-03-12 13:10:00,203.42,203.55,203.34,203.34,29600.0,203.42,203.55,203.34,203.34,29600.0
2015-03-12 13:15:00,203.4,203.63,203.35,203.59,25300.0,203.4,203.63,203.35,203.59,25300.0
2015-03-12 13:20:00,203.56,203.57,203.29,203.29,23800.0,203.56,203.57,203.29,203.29,23800.0
2015-03-12 13:25:00,203.33,203.42,202.77,202.85,34600.0,203.33,203.42,202.77,202.85,34600.0
2015-03-12 13:30:00,202.91,203.2,202.89,203.2,8700.0,202.91,203.2,202.89,203.2,8700.0
2015-03-12 13:35:00,203.19,203.33,203.0,203.25,20200.0,203.19,203.33,203.0,203.25,20200.0
2015-03-12 13:40:00,203.28,203.42,203.22,203.42,15900.0,203.28,203.42,203.22,203.42,15900.0
2015-03-12 13:45:00,203.42,203.45,203.02,203.18,18400.0,203.42,203.45,203.02,203.18,18400.0
2015-03-12 13:50:00,203.12,203.25,203.01,203.08,16900.0,203.12,203.25,203.01,203.08,16900.0
2015-03-12 13:55:00,203.08,203.11,202.81,203.04,34400.0,203.08,203.11,202.81,203.04,34400.0
2015-03-12 14:00:00,202.98,203.11,202.91,203.0,21200.0,202.98,203.11,202.91,203.0,21200.0
2015-03-12 14:05:00,203.0,203.11,202.91,202.98,25600.0,203.0,203.11,202.91,202.98,25600.0
2015-03-12 14:10:00,202.98,203.13,202.88,202.95,12900.0,202.98,203.13,202.88,202.95,12900.0
2015-03-12 14:15:00,202.93,203.0,202.77,202.85,22700.0,202.93,203.0,202.77,202.85,22700.0
2015-03-12 14:20:00,202.83,202.89,202.68,202.81,19600.0,202.83,202.89,202.68,202.81,19600.0
2015-03-12 14:25:00,202.86,203.0,202.77,202.9,34300.0,202.86,203.0,202.77,202.9,34300.0
2015-03-12 14:30:00,202.94,203.0,202.65,202.69,27200.0,202.94,203.0,202.65,202.69,27200.0
2015-03-12 14:35:00,202.75,202.79,202.5,202.68,18700.0,202.75,202.79,202.5,202.68,18700.0
2015-03-12 14:40:00,202.71,202.93,202.51,202.92,18000.0,202.71,202.93,202.51,202.92,18000.0
2015-03-12 14:45:00,202.91,203.03,202.8,202.98,16200.0,202.91,203.03,202.8,202.98,16200.0
2015-03-12 14:50:00,202.95,202.96,202.72,202.76,15600.0,202.95,202.96,202.72,202.76,15600.0
2015-03-12 14:55:00,202.76,203.3,202.68,203.19,22500.0,202.76,203.3,202.68,203.19,22500.0
2015-03-12 15:00:00,203.27,203.37,203.19,203.36,8600.0,203.27,203.37,203.19,203.36,8600.0
2015-03-12 15:05:00,203.28,203.76,203.25,203.76,25200.0,203.28,203.76,203.25,203.76,25200.0
2015-03-12 15:10:00,203.78,203.96,203.69,203.73,27900.0,203.78,203.96,203.69,203.73,27900.0
2015-03-12 15:15:00,203.67,203.74,203.47,203.55,11000.0,203.67,203.74,203.47,203.55,11000.0
2015-03-12 15:20:00,203.55,203.7,203.38,203.54,34400.0,203.55,203.7,203.38,203.54,34400.0
2015-03-12 15:25:00,203.51,203.55,203.32,203.35,12000.0,203.51,203.55,203.32,203.35,12000.0
2015-03-12 15:30:00,203.34,203.92,203.31,203.47,42900.0,203.34,203.92,203.31,203.47,42900.0
2015-03-12 15:35:00,203.45,203.55,203.19,203.35,29100.0,203.45,203.55,203.19,203.35,29100.0
2015-03-12 15:40:00,203.32,203.53,203.05,203.45,17600.0,203.32,203.53,203.05,203.45,17600.0
2015-03-12 15:45:00,203.5,203.67,203.45,203.56,24700.0,203.5,203.67,203.45,203.56,24700.0
2015-03-12 15:50:00,203.59,203.64,203.25,203.45,38200.0,203.59,203.64,203.25,203.45,38200.0
2015-03-12 15:55:00,203.45,203.64,203.31,203.38,74400.0,203.45,203.64,203.31,203.38,74400.0
2015-03-13 09:30:00,203.4,203.75,202.8,203.75,67300.0,203.4,203.75,202.8,203.75,67300.0
2015-03-13 09:35:00,203.78,205.47,203.62,205.4,86600.0,203.78,205.47,203.62,205.4,86600.0
2015-03-13 09:40:00,205.47,205.63,205.0,205.55,36600.0,205.47,205.63,205.0,205.55,36600.0
2015-03-13 09:45:00,205.59,205.59,204.71,204.71,24400.0,205.59,205.59,204.71,204.71,24400.0
2015-03-13 09:50:00,204.8,204.8,204.18,204.44,36700.0,204.8,204.8,204.18,204.44,36700.0
2015-03-13 09:55:00,204.62,204.65,204.07,204.11,14200.0,204.62,204.65,204.07,204.11,14200.0
2015-03-13 10:00:00,204.13,204.13,203.58,203.74,22000.0,204.13,204.13,203.58,203.74,22000.0
2015-03-13 10:05:00,203.63,203.69,203.23,203.25,25800.0,203.63,203.69,203.23,203.25,25800.0
2015-03-13 10:10:00,203.34,203.91,203.11,203.75,8100.0,203.34,203.91,203.11,203.75,8100.0
2015-03-13 10:15:00,203.82,204.13,203.69,203.9,18400.0,203.82,204.13,203.69,203.9,18400.0
2015-03-13 10:20:00,203.9,204.25,203.73,203.96,12200.0,203.9,204.25,203.73,203.96,12200.0
2015-03-13 10:25:00,203.98,204.25,203.53,203.89,26000.0,203.98,204.25,203.53,203.89,26000.0
2015-03-13 10:30:00,203.91,204.22,203.82,204.06,36300.0,203.91,204.22,203.82,204.06,36300.0
2015-03-13 10:35:00,204.04,204.12,203.8,203.9,9700.0,204.04,204.12,203.8,203.9,9700.0
2015-03-13 10:40:00,203.97,204.05,203.79,203.79,9100.0,203.97,204.05,203.79,203.79,9100.0
2015-03-13 10:45:00,203.84,204.25,203.84,204.25,12900.0,203.84,204.25,203.84,204.25,12900.0
2015-03-13 10:50:00,204.22,204.24,203.89,203.89,10700.0,204.22,204.24,203.89,203.89,10700.0
2015-03-13 10:55:00,203.9,204.23,203.89,204.06,9400.0,203.9,204.23,203.89,204.06,9400.0
2015-03-13 11:00:00,204.01,204.6,203.93,204.49,26700.0,204.01,204.6,203.93,204.49,26700.0
2015-03-13 11:05:00,204.54,204.7,203.79,204.09,29300.0,204.54,204.7,203.79,204.09,29300.0
2015-03-13 11:10:00,204.09,204.43,204.09,204.31,9500.0,204.09,204.43,204.09,204.31,9500.0
2015-03-13 11:15:00,204.22,204.48,204.17,204.41,21900.0,204.22,204.48,204.17,204.41,21900.0
2015-03-13 11:20:00,204.4,204.58,204.18,204.58,5100.0,204.4,204.58,204.18,204.58,5100.0
2015-03-13 11:25:00,204.57,204.64,204.19,204.24,9100.0,204.57,204.64,204.19,204.24,9100.0
2015-03-13 11:30:00,204.25,204.29,204.02,204.18,9900.0,204.25,204.29,204.02,204.18,9900.0
2015-03-13 11:35:00,204.23,204.26,204.09,204.24,6400.0,204.23,204.26,204.09,204.24,6400.0
2015-03-13 11:40:00,204.27,204.39,204.09,204.38,6400.0,204.27,204.39,204.09,204.38,6400.0
2015-03-13 11:45:00,204.26,204.27,204.03,204.06,11700.0,204.26,204.27,204.03,204.06,11700.0
2015-03-13 11:50:00,204.07,204.07,203.8,204.05,10200.0,204.07,204.07,203.8,204.05,10200.0
2015-03-13 11:55:00,203.96,204.07,203.84,204.07,4100.0,203.96,204.07,203.84,204.07,4100.0
2015-03-13 12:00:00,203.92,204.09,203.6,203.78,14200.0,203.92,204.09,203.6,203.78,14200.0
2015-03-13 12:05:00,203.78,203.89,203.5,203.54,8800.0,203.78,203.89,203.5,203.54,8800.0
2015-03-13 12:10:00,203.5,203.58,203.14,203.14,10400.0,203.5,203.58,203.14,203.14,10400.0
2015-03-13 12:15:00,203.22,203.22,202.94,203.03,12500.0,203.22,203.22,202.94,203.03,12500.0
2015-03-13 12:20:00,203.11,203.31,203.04,203.04,7200.0,203.11,203.31,203.04,203.04,7200.0
2015-03-13 12:25:00,203.13,203.15,202.55,202.73,11000.0,203.13,203.15,202.55,202.73,11000.0
2015-03-13 12:30:00,202.68,202.89,202.6,202.76,15100.0,202.68,202.89,202.6,202.76,15100.0
2015-03-13 12:35:00,202.87,203.1,202.85,202.85,7600.0,202.87,203.1,202.85,202.85,7600.0
2015-03-13 12:40:00,202.85,203.26,202.8,203.26,7000.0,202.85,203.26,202.8,203.26,7000.0
2015-03-13 12:45:00,203.2,203.2,202.81,203.09,8700.0,203.2,203.2,202.81,203.09,8700.0
2015-03-13 12:50:00,203.25,203.26,202.87,203.01,8300.0,203.25,203.26,202.87,203.01,8300.0
2015-03-13 12:55:00,203.07,203.35,203.02,203.23,4700.0,203.07,203.35,203.02,203.23,4700.0
2015-03-13 13:00:00,203.31,203.39,203.02,203.06,3800.0,203.31,203.39,203.02,203.06,3800.0
2015-03-13 13:05:00,203.16,203.23,203.0,203.0,2300.0,203.16,203.23,203.0,203.0,2300.0
2015-03-13 13:10:00,203.0,203.06,202.92,202.99,2200.0,203.0,203.06,202.92,202.99,2200.0
2015-03-13 13:15:00,202.94,203.0,202.82,202.94,5600.0,202.94,203.0,202.82,202.94,5600.0
2015-03-13 13:20:00,202.93,203.04,202.87,202.87,6600.0,202.93,203.04,202.87,202.87,6600.0
2015-03-13 13:25:00,202.92,202.93,202.71,202.81,10600.0,202.92,202.93,202.71,202.81,10600.0
2015-03-13 13:30:00,202.78,202.82,202.65,202.68,15900.0,202.78,202.82,202.65,202.68,15900.0
2015-03-13 13:35:00,202.69,202.93,202.5,202.92,30200.0,202.69,202.93,202.5,202.92,30200.0
2015-03-13 13:40:00,202.99,203.13,202.84,203.01,11200.0,202.99,203.13,202.84,203.01,11200.0
2015-03-13 13:45:00,203.0,203.14,202.88,203.06,12200.0,203.0,203.14,202.88,203.06,12200.0
2015-03-13 13:50:00,203.11,203.23,203.03,203.1,13300.0,203.11,203.23,203.03,203.1,13300.0
2015-03-13 13:55:00,203.09,203.29,203.05,203.22,5500.0,203.09,203.29,203.05,203.22,5500.0
2015-03-13 14:00:00,203.22,203.22,203.0,203.07,9500.0,203.22,203.22,203.0,203.07,9500.0
2015-03-13 14:05:00,203.1,203.27,203.03,203.16,7700.0,203.1,203.27,203.03,203.16,7700.0
2015-03-13 14:10:00,203.17,203.28,203.12,203.21,5400.0,203.17,203.28,203.12,203.21,5400.0
2015-03-13 14:15:00,203.21,203.25,203.01,203.1,6400.0,203.21,203.25,203.01,203.1,6400.0
2015-03-13 14:20:00,203.08,203.21,203.01,203.13,6500.0,203.08,203.21,203.01,203.13,6500.0
2015-03-13 14:25:00,203.18,203.24,203.08,203.24,4300.0,203.18,203.24,203.08,203.24,4300.0
2015-03-13 14:30:00,203.29,203.46,203.2,203.44,8500.0,203.29,203.46,203.2,203.44,8500.0
2015-03-13 14:35:00,203.46,203.49,203.27,203.28,10300.0,203.46,203.49,203.27,203.28,10300.0
2015-03-13 14:40:00,203.25,203.28,203.17,203.26,5800.0,203.25,203.28,203.17,203.26,5800.0
2015-03-13 14:45:00,203.26,203.4,203.18,203.27,9000.0,203.26,203.4,203.18,203.27,9000.0
2015-03-13 14:50:00,203.3,203.33,203.17,203.3,12800.0,203.3,203.33,203.17,203.3,12800.0
2015-03-13 14:55:00,203.29,203.73,203.28,203.65,18200.0,203.29,203.73,203.28,203.65,18200.0
2015-03-13 15:00:00,203.64,203.73,203.47,203.6,11300.0,203.64,203.73,203.47,203.6,11300.0
2015-03-13 15:05:00,203.55,203.65,203.45,203.56,6100.0,203.55,203.65,203.45,203.56,6100.0
2015-03-13 15:10:00,203.57,203.94,203.52,203.87,15600.0,203.57,203.94,203.52,203.87,15600.0
2015-03-13 15:15:00,203.85,204.0,203.64,203.69,8200.0,203.85,204.0,203.64,203.69,8200.0
2015-03-13 15:20:00,203.66,203.8,203.61,203.66,7500.0,203.66,203.8,203.61,203.66,7500.0
2015-03-13 15:25:00,203.66,203.82,203.54,203.76,11600.0,203.66,203.82,203.54,203.76,11600.0
2015-03-13 15:30:00,203.76,204.03,203.66,203.95,19100.0,203.76,204.03,203.66,203.95,19100.0
2015-03-13 15:35:00,204.0,204.19,203.9,203.93,27100.0,204.0,204.19,203.9,203.93,27100.0
2015-03-13 15:40:00,203.96,204.19,203.95,204.02,20500.0,203.96,204.19,203.95,204.02,20500.0
2015-03-13 15:45:00,204.08,204.18,204.0,204.1,16700.0,204.08,204.18,204.0,204.1,16700.0
2015-03-13 15:50:00,204.14,204.5,204.12,204.5,50700.0,204.14,204.5,204.12,204.5,50700.0
2015-03-13 15:55:00,204.49,204.7,204.25,204.45,80300.0,204.49,204.7,204.25,204.45,80300.0
2015-03-16 09:30:00,205.12,206.28,205.0,205.0,69600.0,205.12,206.28,205.0,205.0,69600.0
2015-03-16 09:35:00,205.0,205.2,203.5,204.47,76800.0,205.0,205.2,203.5,204.47,76800.0
2015-03-16 09:40:00,204.34,204.75,203.96,204.2,31300.0,204.34,204.75,203.96,204.2,31300.0
2015-03-16 09:45:00,204.23,204.23,203.2,203.37,25400.0,204.23,204.23,203.2,203.37,25400.0
2015-03-16 09:50:00,203.38,204.6,203.38,204.6,91200.0,203.38,204.6,203.38,204.6,91200.0
2015-03-16 09:55:00,204.48,204.65,203.89,203.91,28200.0,204.48,204.65,203.89,203.91,28200.0
2015-03-16 10:00:00,204.01,204.49,203.75,204.26,20400.0,204.01,204.49,203.75,204.26,20400.0
2015-03-16 10:05:00,204.15,204.42,204.0,204.15,15000.0,204.15,204.42,204.0,204.15,15000.0
2015-03-16 10:10:00,204.04,204.65,204.04,204.4,31300.0,204.04,204.65,204.04,204.4,31300.0
2015-03-16 10:15:00,204.46,204.46,203.91,204.38,12100.0,204.46,204.46,203.91,204.38,12100.0
2015-03-16 10:20:00,204.34,204.47,203.85,203.85,7000.0,204.34,204.47,203.85,203.85,7000.0
2015-03-16 10:25:00,203.91,203.99,203.83,203.9,23000.0,203.91,203.99,203.83,203.9,23000.0
2015-03-16 10:30:00,203.9,204.19,203.77,204.11,16400.0,203.9,204.19,203.77,204.11,16400.0
2015-03-16 10:35:00,204.12,204.3,203.96,204.03,31400.0,204.12,204.3,203.96,204.03,31400.0
2015-03-16 10:40:00,203.99,204.08,203.83,204.01,12500.0,203.99,204.08,203.83,204.01,12500.0
2015-03-16 10:45:00,204.02,204.39,204.0,204.32,24100.0,204.02,204.39,204.0,204.32,24100.0
2015-03-16 10:50:00,204.37,205.1,204.36,204.84,40700.0,204.37,205.1,204.36,204.84,40700.0
2015-03-16 10:55:00,204.95,205.09,204.84,205.0,18200.0,204.95,205.09,204.84,205.0,18200.0
2015-03-16 11:00:00,204.97,205.0,204.71,204.74,23900.0,204.97,205.0,204.71,204.74,23900.0
2015-03-16 11:05:00,204.8,204.92,204.72,204.88,7200.0,204.8,204.92,204.72,204.88,7200.0
2015-03-16 11:10:00,204.95,205.01,204.73,204.81,7700.0,204.95,205.01,204.73,204.81,7700.0
2015-03-16 11:15:00,204.78,204.78,204.51,204.66,10700.0,204.78,204.78,204.51,204.66,10700.0
2015-03-16 11:20:00,204.58,204.68,204.29,204.44,5600.0,204.58,204.68,204.29,204.44,5600.0
2015-03-16 11:25:00,204.42,204.6,204.12,204.12,9700.0,204.42,204.6,204.12,204.12,9700.0
2015-03-16 11:30:00,204.14,204.47,204.14,204.45,8900.0,204.14,204.47,204.14,204.45,8900.0
2015-03-16 11:35:00,204.46,204.75,204.4,204.73,9100.0,204.46,204.75,204.4,204.73,9100.0
2015-03-16 11:40:00,204.71,204.83,204.6,204.82,7200.0,204.71,204.83,204.6,204.82,7200.0
2015-03-16 11:45:00,204.76,204.79,204.16,204.45,14100.0,204.76,204.79,204.16,204.45,14100.0
2015-03-16 11:50:00,204.46,204.62,204.3,204.62,12900.0,204.46,204.62,204.3,204.62,12900.0
2015-03-16 11:55:00,204.53,204.85,204.52,204.74,12000.0,204.53,204.85,204.52,204.74,12000.0
2015-03-16 12:00:00,204.74,204.85,204.64,204.75,9800.0,204.74,204.85,204.64,204.75,9800.0
2015-03-16 12:05:00,204.75,204.81,204.69,204.8,4500.0,204.75,204.81,204.69,204.8,4500.0
2015-03-16 12:10:00,204.8,204.89,204.64,204.89,7500.0,204.8,204.89,204.64,204.89,7500.0
2015-03-16 12:15:00,204.89,205.03,204.7,204.7,12800.0,204.89,205.03,204.7,204.7,12800.0
2015-03-16 12:20:00,204.6,204.66,204.22,204.3,10600.0,204.6,204.66,204.22,204.3,10600.0
2015-03-16 12:25:00,204.4,204.59,204.38,204.49,13400.0,204.4,204.59,204.38,204.49,13400.0
2015-03-16 12:30:00,204.48,204.51,204.05,204.21,33900.0,204.48,204.51,204.05,204.21,33900.0
2015-03-16 12:35:00,204.19,204.68,204.17,204.56,12900.0,204.19,204.68,204.17,204.56,12900.0
2015-03-16 12:40:00,204.58,204.74,204.21,204.31,16400.0,204.58,204.74,204.21,204.31,16400.0
2015-03-16 12:45:00,204.39,204.55,204.29,204.38,10300.0,204.39,204.55,204.29,204.38,10300.0
2015-03-16 12:50:00,204.4,204.6,204.4,204.6,5000.0,204.4,204.6,204.4,204.6,5000.0
2015-03-16 12:55:00,204.55,204.55,204.29,204.5,6900.0,204.55,204.55,204.29,204.5,6900.0
2015-03-16 13:00:00,204.5,204.5,204.39,204.5,4900.0,204.5,204.5,204.39,204.5,4900.0
2015-03-16 13:05:00,204.47,204.72,204.44,204.71,12300.0,204.47,204.72,204.44,204.71,12300.0
2015-03-16 13:10:00,204.68,204.72,204.59,204.61,7500.0,204.68,204.72,204.59,204.61,7500.0
2015-03-16 13:15:00,204.7,205.14,204.63,205.08,26500.0,204.7,205.14,204.63,205.08,26500.0
2015-03-16 13:20:00,205.06,205.1,204.87,204.97,9200.0,205.06,205.1,204.87,204.97,9200.0
2015-03-16 13:25:00,204.95,205.2,204.94,205.16,13100.0,204.95,205.2,204.94,205.16,13100.0
2015-03-16 13:30:00,205.12,205.35,205.03,205.13,9900.0,205.12,205.35,205.03,205.13,9900.0
2015-03-16 13:35:00,205.08,205.17,205.06,205.11,7400.0,205.08,205.17,205.06,205.11,7400.0
2015-03-16 13:40:00,205.11,205.35,205.11,205.35,9700.0,205.11,205.35,205.11,205.35,9700.0
2015-03-16 13:45:00,205.33,205.45,205.27,205.32,6400.0,205.33,205.45,205.27,205.32,6400.0
2015-03-16 13:50:00,205.35,205.41,205.15,205.26,5100.0,205.35,205.41,205.15,205.26,5100.0
2015-03-16 13:55:00,205.24,205.31,205.11,205.22,9300.0,205.24,205.31,205.11,205.22,9300.0
2015-03-16 14:00:00,205.22,205.31,205.17,205.17,6600.0,205.22,205.31,205.17,205.17,6600.0
2015-03-16 14:05:00,205.17,205.3,205.01,205.03,7400.0,205.17,205.3,205.01,205.03,7400.0
2015-03-16 14:10:00,205.06,205.2,204.92,205.12,8400.0,205.06,205.2,204.92,205.12,8400.0
2015-03-16 14:15:00,205.19,205.47,205.13,205.26,17400.0,205.19,205.47,205.13,205.26,17400.0
2015-03-16 14:20:00,205.37,205.37,205.0,205.12,10000.0,205.37,205.37,205.0,205.12,10000.0
2015-03-16 14:25:00,205.17,205.4,205.17,205.31,8800.0,205.17,205.4,205.17,205.31,8800.0
2015-03-16 14:30:00,205.37,205.46,205.35,205.44,10200.0,205.37,205.46,205.35,205.44,10200.0
2015-03-16 14:35:00,205.43,205.6,205.39,205.43,15900.0,205.43,205.6,205.39,205.43,15900.0
2015-03-16 14:40:00,205.39,205.7,205.38,205.69,11200.0,205.39,205.7,205.38,205.69,11200.0
2015-03-16 14:45:00,205.66,205.95,205.63,205.83,22000.0,205.66,205.95,205.63,205.83,22000.0
2015-03-16 14:50:00,205.85,205.94,205.72,205.89,12700.0,205.85,205.94,205.72,205.89,12700.0
2015-03-16 14:55:00,205.84,205.93,205.69,205.71,13100.0,205.84,205.93,205.69,205.71,13100.0
2015-03-16 15:00:00,205.72,205.94,205.69,205.82,8200.0,205.72,205.94,205.69,205.82,8200.0
2015-03-16 15:05:00,205.81,205.88,205.59,205.83,13300.0,205.81,205.88,205.59,205.83,13300.0
2015-03-16 15:10:00,205.9,205.97,205.79,205.88,13200.0,205.9,205.97,205.79,205.88,13200.0
2015-03-16 15:15:00,205.88,206.15,205.83,206.02,41000.0,205.88,206.15,205.83,206.02,41000.0
2015-03-16 15:20:00,206.0,206.03,205.84,205.96,19500.0,206.0,206.03,205.84,205.96,19500.0
2015-03-16 15:25:00,205.97,206.18,205.94,206.17,16500.0,205.97,206.18,205.94,206.17,16500.0
2015-03-16 15:30:00,206.19,206.36,206.15,206.32,34000.0,206.19,206.36,206.15,206.32,34000.0
2015-03-16 15:35:00,206.34,206.4,206.19,206.3,29500.0,206.34,206.4,206.19,206.3,29500.0
2015-03-16 15:40:00,206.33,206.45,206.26,206.3,27200.0,206.33,206.45,206.26,206.3,27200.0
2015-03-16 15:45:00,206.35,206.35,205.48,205.7,50600.0,206.35,206.35,205.48,205.7,50600.0
2015-03-16 15:50:00,205.66,205.76,204.96,204.96,103700.0,205.66,205.76,204.96,204.96,103700.0
2015-03-16 15:55:00,205.0,205.42,204.96,205.3,85600.0,205.0,205.42,204.96,205.3,85600.0
2015-03-17 09:30:00,204.56,206.49,204.28,205.86,73100.0,204.56,206.49,204.28,205.86,73100.0
2015-03-17 09:35:00,205.96,205.99,204.88,205.12,40800.0,205.96,205.99,204.88,205.12,40800.0
2015-03-17 09:40:00,205.13,205.25,204.29,205.0,57900.0,205.13,205.25,204.29,205.0,57900.0
2015-03-17 09:45:00,205.03,205.03,204.43,204.74,37400.0,205.03,205.03,204.43,204.74,37400.0
2015-03-17 09:50:00,204.66,204.97,204.57,204.77,26600.0,204.66,204.97,204.57,204.77,26600.0
2015-03-17 09:55:00,204.77,204.94,204.5,204.88,12600.0,204.77,204.94,204.5,204.88,12600.0
2015-03-17 10:00:00,204.96,205.23,204.56,204.75,17400.0,204.96,205.23,204.56,204.75,17400.0
2015-03-17 10:05:00,204.86,204.86,204.1,204.14,36200.0,204.86,204.86,204.1,204.14,36200.0
2015-03-17 10:10:00,204.1,204.38,204.06,204.18,62200.0,204.1,204.38,204.06,204.18,62200.0
2015-03-17 10:15:00,204.18,204.3,204.02,204.21,32900.0,204.18,204.3,204.02,204.21,32900.0
2015-03-17 10:20:00,204.2,204.24,203.69,203.74,24700.0,204.2,204.24,203.69,203.74,24700.0
2015-03-17 10:25:00,203.79,204.52,203.63,204.51,25300.0,203.79,204.52,203.63,204.51,25300.0
2015-03-17 10:30:00,204.52,204.86,204.0,204.07,31700.0,204.52,204.86,204.0,204.07,31700.0
2015-03-17 10:35:00,204.16,204.16,203.6,203.92,25800.0,204.16,204.16,203.6,203.92,25800.0
2015-03-17 10:40:00,203.9,203.9,203.59,203.59,17000.0,203.9,203.9,203.59,203.59,17000.0
2015-03-17 10:45:00,203.6,203.61,202.85,203.21,63100.0,203.6,203.61,202.85,203.21,63100.0
2015-03-17 10:50:00,203.16,203.66,202.91,203.04,33200.0,203.16,203.66,202.91,203.04,33200.0
2015-03-17 10:55:00,202.94,203.22,202.65,202.71,34200.0,202.94,203.22,202.65,202.71,34200.0
2015-03-17 11:00:00,202.7,202.92,202.51,202.79,35600.0,202.7,202.92,202.51,202.79,35600.0
2015-03-17 11:05:00,202.72,202.91,202.54,202.82,14000.0,202.72,202.91,202.54,202.82,14000.0
2015-03-17 11:10:00,202.82,203.2,202.65,203.03,22000.0,202.82,203.2,202.65,203.03,22000.0
2015-03-17 11:15:00,203.12,203.17,202.67,203.06,20800.0,203.12,203.17,202.67,203.06,20800.0
2015-03-17 11:20:00,203.07,203.45,203.07,203.29,37500.0,203.07,203.45,203.07,203.29,37500.0
2015-03-17 11:25:00,203.12,203.34,203.12,203.28,9400.0,203.12,203.34,203.12,203.28,9400.0
2015-03-17 11:30:00,203.32,203.36,203.1,203.29,7000.0,203.32,203.36,203.1,203.29,7000.0
2015-03-17 11:35:00,203.3,204.25,203.3,204.04,18400.0,203.3,204.25,203.3,204.04,18400.0
2015-03-17 11:40:00,204.04,204.04,203.65,203.79,25300.0,204.04,204.04,203.65,203.79,25300.0
2015-03-17 11:45:00,203.79,204.45,203.74,204.45,62900.0,203.79,204.45,203.74,204.45,62900.0
2015-03-17 11:50:00,204.39,205.3,204.39,205.17,70300.0,204.39,205.3,204.39,205.17,70300.0
2015-03-17 11:55:00,205.2,205.25,204.82,205.14,22100.0,205.2,205.25,204.82,205.14,22100.0
2015-03-17 12:00:00,205.17,205.22,204.95,205.05,18600.0,205.17,205.22,204.95,205.05,18600.0
2015-03-17 12:05:00,205.01,205.61,205.01,205.54,33000.0,205.01,205.61,205.01,205.54,33000.0
2015-03-17 12:10:00,205.69,205.75,205.06,205.07,12300.0,205.69,205.75,205.06,205.07,12300.0
2015-03-17 12:15:00,205.07,205.14,204.97,204.97,8100.0,205.07,205.14,204.97,204.97,8100.0
2015-03-17 12:20:00,204.94,205.06,204.58,204.74,7800.0,204.94,205.06,204.58,204.74,7800.0
2015-03-17 12:25:00,204.72,204.85,204.6,204.7,16300.0,204.72,204.85,204.6,204.7,16300.0
2015-03-17 12:30:00,204.73,204.98,204.69,204.85,8300.0,204.73,204.98,204.69,204.85,8300.0
2015-03-17 12:35:00,204.81,204.86,204.62,204.84,20400.0,204.81,204.86,204.62,204.84,20400.0
2015-03-17 12:40:00,204.81,204.98,204.67,204.85,71800.0,204.81,204.98,204.67,204.85,71800.0
2015-03-17 12:45:00,204.9,204.97,204.62,204.81,42900.0,204.9,204.97,204.62,204.81,42900.0
2015-03-17 12:50:00,204.89,204.89,204.6,204.6,34200.0,204.89,204.89,204.6,204.6,34200.0
2015-03-17 12:55:00,204.7,204.8,204.65,204.75,4800.0,204.7,204.8,204.65,204.75,4800.0
2015-03-17 13:00:00,204.76,204.97,204.73,204.85,9600.0,204.76,204.97,204.73,204.85,9600.0
2015-03-17 13:05:00,204.85,204.94,204.78,204.9,10700.0,204.85,204.94,204.78,204.9,10700.0
2015-03-17 13:10:00,204.87,204.9,204.65,204.75,42400.0,204.87,204.9,204.65,204.75,42400.0
2015-03-17 13:15:00,204.75,204.79,204.6,204.63,19700.0,204.75,204.79,204.6,204.63,19700.0
2015-03-17 13:20:00,204.63,204.74,204.6,204.69,8700.0,204.63,204.74,204.6,204.69,8700.0
2015-03-17 13:25:00,204.72,204.84,204.63,204.75,10600.0,204.72,204.84,204.63,204.75,10600.0
2015-03-17 13:30:00,204.8,204.8,204.61,204.63,10900.0,204.8,204.8,204.61,204.63,10900.0
2015-03-17 13:35:00,204.63,204.72,204.6,204.67,8100.0,204.63,204.72,204.6,204.67,8100.0
2015-03-17 13:40:00,204.74,204.88,204.66,204.83,14900.0,204.74,204.88,204.66,204.83,14900.0
2015-03-17 13:45:00,204.84,204.86,204.63,204.76,5200.0,204.84,204.86,204.63,204.76,5200.0
2015-03-17 13:50:00,204.71,204.81,204.59,204.71,5300.0,204.71,204.81,204.59,204.71,5300.0
2015-03-17 13:55:00,204.75,204.99,204.57,204.95,16100.0,204.75,204.99,204.57,204.95,16100.0
2015-03-17 14:00:00,204.87,205.4,204.87,205.15,19500.0,204.87,205.4,204.87,205.15,19500.0
2015-03-17 14:05:00,205.02,205.16,204.79,204.93,16100.0,205.02,205.16,204.79,204.93,16100.0
2015-03-17 14:10:00,204.96,205.01,204.79,204.96,19900.0,204.96,205.01,204.79,204.96,19900.0
2015-03-17 14:15:00,204.94,204.96,204.69,204.92,13700.0,204.94,204.96,204.69,204.92,13700.0
2015-03-17 14:20:00,204.91,205.12,204.68,204.8,15600.0,204.91,205.12,204.68,204.8,15600.0
2015-03-17 14:25:00,204.77,204.84,204.55,204.71,15400.0,204.77,204.84,204.55,204.71,15400.0
2015-03-17 14:30:00,204.73,204.83,204.67,204.67,8400.0,204.73,204.83,204.67,204.67,8400.0
2015-03-17 14:35:00,204.7,204.7,204.57,204.63,17500.0,204.7,204.7,204.57,204.63,17500.0
2015-03-17 14:40:00,204.63,204.75,204.55,204.61,10500.0,204.63,204.75,204.55,204.61,10500.0
2015-03-17 14:45:00,204.55,204.57,204.31,204.49,15600.0,204.55,204.57,204.31,204.49,15600.0
2015-03-17 14:50:00,204.41,204.56,204.28,204.52,14600.0,204.41,204.56,204.28,204.52,14600.0
2015-03-17 14:55:00,204.52,204.6,204.35,204.54,21800.0,204.52,204.6,204.35,204.54,21800.0
2015-03-17 15:00:00,204.55,204.55,204.37,204.49,10000.0,204.55,204.55,204.37,204.49,10000.0
2015-03-17 15:05:00,204.47,204.57,204.24,204.24,10600.0,204.47,204.57,204.24,204.24,10600.0
2015-03-17 15:10:00,204.31,204.38,204.18,204.29,21400.0,204.31,204.38,204.18,204.29,21400.0
2015-03-17 15:15:00,204.3,204.46,204.18,204.2,15600.0,204.3,204.46,204.18,204.2,15600.0
2015-03-17 15:20:00,204.18,204.3,204.11,204.18,20200.0,204.18,204.3,204.11,204.18,20200.0
2015-03-17 15:25:00,204.18,204.29,204.09,204.09,48000.0,204.18,204.29,204.09,204.09,48000.0
2015-03-17 15:30:00,204.09,204.28,204.08,204.09,17000.0,204.09,204.28,204.08,204.09,17000.0
2015-03-17 15:35:00,204.09,204.15,204.06,204.08,37900.0,204.09,204.15,204.06,204.08,37900.0
2015-03-17 15:40:00,204.08,204.13,203.3,203.47,50600.0,204.08,204.13,203.3,203.47,50600.0
2015-03-17 15:45:00,203.5,203.53,203.2,203.26,51000.0,203.5,203.53,203.2,203.26,51000.0
2015-03-17 15:50:00,203.27,203.74,203.27,203.42,73800.0,203.27,203.74,203.27,203.42,73800.0
2015-03-17 15:55:00,203.4,203.43,203.09,203.27,137700.0,203.4,203.43,203.09,203.27,137700.0
2015-03-18 09:30:00,202.54,203.9,202.2,202.8,133400.0,202.54,203.9,202.2,202.8,133400.0
2015-03-18 09:35:00,202.9,204.55,202.83,204.13,90900.0,202.9,204.55,202.83,204.13,90900.0
2015-03-18 09:40:00,204.01,205.1,203.75,205.1,119100.0,204.01,205.1,203.75,205.1,119100.0
2015-03-18 09:45:00,205.05,206.43,205.04,206.3,103900.0,205.05,206.43,205.04,206.3,103900.0
2015-03-18 09:50:00,206.27,207.89,206.0,207.72,197100.0,206.27,207.89,206.0,207.72,197100.0
2015-03-18 09:55:00,207.78,208.6,207.15,208.27,140200.0,207.78,208.6,207.15,208.27,140200.0
2015-03-18 10:00:00,208.2,208.97,207.86,208.04,68700.0,208.2,208.97,207.86,208.04,68700.0
2015-03-18 10:05:00,208.0,208.81,207.9,208.23,72300.0,208.0,208.81,207.9,208.23,72300.0
2015-03-18 10:10:00,208.25,208.5,207.08,207.74,95800.0,208.25,208.5,207.08,207.74,95800.0
2015-03-18 10:15:00,207.95,208.13,207.0,207.3,51700.0,207.95,208.13,207.0,207.3,51700.0
2015-03-18 10:20:00,207.3,207.41,207.06,207.21,33200.0,207.3,207.41,207.06,207.21,33200.0
2015-03-18 10:25:00,207.21,207.71,207.0,207.71,48600.0,207.21,207.71,207.0,207.71,48600.0
2015-03-18 10:30:00,207.7,207.95,207.44,207.64,66300.0,207.7,207.95,207.44,207.64,66300.0
2015-03-18 10:35:00,207.54,207.69,207.0,207.24,34100.0,207.54,207.69,207.0,207.24,34100.0
2015-03-18 10:40:00,207.26,207.92,207.18,207.92,29000.0,207.26,207.92,207.18,207.92,29000.0
2015-03-18 10:45:00,207.94,208.28,207.84,208.28,34300.0,207.94,208.28,207.84,208.28,34300.0
2015-03-18 10:50:00,208.25,208.26,207.43,207.75,32900.0,208.25,208.26,207.43,207.75,32900.0
2015-03-18 10:55:00,207.75,208.29,207.66,208.29,28300.0,207.75,208.29,207.66,208.29,28300.0
2015-03-18 11:00:00,208.29,208.55,208.04,208.55,54000.0,208.29,208.55,208.04,208.55,54000.0
2015-03-18 11:05:00,208.55,208.6,207.9,208.15,39800.0,208.55,208.6,207.9,208.15,39800.0
2015-03-18 11:10:00,208.02,208.12,207.46,207.92,15500.0,208.02,208.12,207.46,207.92,15500.0
2015-03-18 11:15:00,207.84,208.3,207.83,208.21,11700.0,207.84,208.3,207.83,208.21,11700.0
2015-03-18 11:20:00,208.19,208.29,207.88,207.98,9300.0,208.19,208.29,207.88,207.98,9300.0
2015-03-18 11:25:00,207.98,207.98,207.25,207.36,14900.0,207.98,207.98,207.25,207.36,14900.0
2015-03-18 11:30:00,207.3,207.63,207.15,207.63,10600.0,207.3,207.63,207.15,207.63,10600.0
2015-03-18 11:35:00,207.64,207.89,207.6,207.75,16700.0,207.64,207.89,207.6,207.75,16700.0
2015-03-18 11:40:00,207.79,208.21,207.79,208.09,8100.0,207.79,208.21,207.79,208.09,8100.0
2015-03-18 11:45:00,208.21,208.22,207.51,207.91,12500.0,208.21,208.22,207.51,207.91,12500.0
2015-03-18 11:50:00,207.95,208.23,207.94,207.98,8000.0,207.95,208.23,207.94,207.98,8000.0
2015-03-18 11:55:00,208.0,208.06,207.84,208.03,9900.0,208.0,208.06,207.84,208.03,9900.0
2015-03-18 12:00:00,208.03,208.17,207.89,208.17,21900.0,208.03,208.17,207.89,208.17,21900.0
2015-03-18 12:05:00,208.13,208.18,207.9,207.98,10900.0,208.13,208.18,207.9,207.98,10900.0
2015-03-18 12:10:00,207.97,208.15,207.9,208.03,11900.0,207.97,208.15,207.9,208.03,11900.0
2015-03-18 12:15:00,208.14,208.17,207.84,208.11,23400.0,208.14,208.17,207.84,208.11,23400.0
2015-03-18 12:20:00,208.11,208.25,207.99,208.02,18600.0,208.11,208.25,207.99,208.02,18600.0
2015-03-18 12:25:00,208.0,208.0,207.8,207.8,27300.0,208.0,208.0,207.8,207.8,27300.0
2015-03-18 12:30:00,207.83,208.31,207.8,208.31,28900.0,207.83,208.31,207.8,208.31,28900.0
2015-03-18 12:35:00,208.22,208.3,208.07,208.09,18900.0,208.22,208.3,208.07,208.09,18900.0
2015-03-18 12:40:00,208.04,208.04,207.62,207.67,16700.0,208.04,208.04,207.62,207.67,16700.0
2015-03-18 12:45:00,207.61,207.78,207.45,207.72,29100.0,207.61,207.78,207.45,207.72,29100.0
2015-03-18 12:50:00,207.71,207.88,207.69,207.73,22700.0,207.71,207.88,207.69,207.73,22700.0
2015-03-18 12:55:00,207.8,207.83,207.48,207.48,7700.0,207.8,207.83,207.48,207.48,7700.0
2015-03-18 13:00:00,207.48,207.8,207.45,207.63,13800.0,207.48,207.8,207.45,207.63,13800.0
2015-03-18 13:05:00,207.58,207.81,207.52,207.76,10700.0,207.58,207.81,207.52,207.76,10700.0
2015-03-18 13:10:00,207.76,207.87,207.51,207.53,7800.0,207.76,207.87,207.51,207.53,7800.0
2015-03-18 13:15:00,207.52,207.59,207.39,207.47,14000.0,207.52,207.59,207.39,207.47,14000.0
2015-03-18 13:20:00,207.6,207.92,207.54,207.88,21500.0,207.6,207.92,207.54,207.88,21500.0
2015-03-18 13:25:00,207.95,208.28,207.95,208.04,32800.0,207.95,208.28,207.95,208.04,32800.0
2015-03-18 13:30:00,208.04,208.22,207.79,208.15,19000.0,208.04,208.22,207.79,208.15,19000.0
2015-03-18 13:35:00,208.24,208.24,208.03,208.04,13200.0,208.24,208.24,208.03,208.04,13200.0
2015-03-18 13:40:00,208.02,208.04,207.77,207.78,26300.0,208.02,208.04,207.77,207.78,26300.0
2015-03-18 13:45:00,207.77,207.79,207.43,207.53,16100.0,207.77,207.79,207.43,207.53,16100.0
2015-03-18 13:50:00,207.58,207.91,207.57,207.82,10600.0,207.58,207.91,207.57,207.82,10600.0
2015-03-18 13:55:00,207.83,208.09,207.79,208.04,8300.0,207.83,208.09,207.79,208.04,8300.0
2015-03-18 14:00:00,208.08,208.8,207.98,208.33,66500.0,208.08,208.8,207.98,208.33,66500.0
2015-03-18 14:05:00,208.34,208.9,208.25,208.66,39300.0,208.34,208.9,208.25,208.66,39300.0
2015-03-18 14:10:00,208.66,208.79,208.39,208.61,24700.0,208.66,208.79,208.39,208.61,24700.0
2015-03-18 14:15:00,208.64,209.25,208.64,208.98,46700.0,208.64,209.25,208.64,208.98,46700.0
2015-03-18 14:20:00,208.91,209.2,208.76,208.92,21200.0,208.91,209.2,208.76,208.92,21200.0
2015-03-18 14:25:00,209.05,209.22,208.77,209.07,22600.0,209.05,209.22,208.77,209.07,22600.0
2015-03-18 14:30:00,209.13,209.43,208.94,209.08,43100.0,209.13,209.43,208.94,209.08,43100.0
2015-03-18 14:35:00,209.11,209.6,209.06,209.42,36400.0,209.11,209.6,209.06,209.42,36400.0
2015-03-18 14:40:00,209.47,209.7,209.34,209.6,25600.0,209.47,209.7,209.34,209.6,25600.0
2015-03-18 14:45:00,209.6,209.85,209.53,209.6,27300.0,209.6,209.85,209.53,209.6,27300.0
2015-03-18 14:50:00,209.65,209.9,209.5,209.84,35700.0,209.65,209.9,209.5,209.84,35700.0
2015-03-18 14:55:00,209.83,210.1,209.5,209.63,42000.0,209.83,210.1,209.5,209.63,42000.0
2015-03-18 15:00:00,209.61,209.94,209.57,209.94,27300.0,209.61,209.94,209.57,209.94,27300.0
2015-03-18 15:05:00,209.93,210.25,209.87,210.0,37100.0,209.93,210.25,209.87,210.0,37100.0
2015-03-18 15:10:00,210.02,210.25,209.87,210.15,33000.0,210.02,210.25,209.87,210.15,33000.0
2015-03-18 15:15:00,210.12,210.37,210.0,210.04,34800.0,210.12,210.37,210.0,210.04,34800.0
2015-03-18 15:20:00,210.11,210.11,209.68,209.78,30100.0,210.11,210.11,209.68,209.78,30100.0
2015-03-18 15:25:00,209.68,209.8,209.51,209.69,31100.0,209.68,209.8,209.51,209.69,31100.0
2015-03-18 15:30:00,209.79,209.91,209.58,209.7,33900.0,209.79,209.91,209.58,209.7,33900.0
2015-03-18 15:35:00,209.66,210.13,209.58,210.13,51600.0,209.66,210.13,209.58,210.13,51600.0
2015-03-18 15:40:00,210.06,210.44,209.9,210.42,76400.0,210.06,210.44,209.9,210.42,76400.0
2015-03-18 15:45:00,210.34,210.78,210.25,210.57,94600.0,210.34,210.78,210.25,210.57,94600.0
2015-03-18 15:50:00,210.52,210.7,210.32,210.65,74700.0,210.52,210.7,210.32,210.65,74700.0
2015-03-18 15:55:00,210.68,211.0,210.52,210.95,144300.0,210.68,211.0,210.52,210.95,144300.0
2015-03-19 09:30:00,210.77,213.01,210.16,212.73,151200.0,210.77,213.01,210.16,212.73,151200.0
2015-03-19 09:35:00,212.72,213.56,212.31,213.19,83400.0,212.72,213.56,212.31,213.19,83400.0
2015-03-19 09:40:00,213.26,213.26,211.5,211.93,66900.0,213.26,213.26,211.5,211.93,66900.0
2015-03-19 09:45:00,211.84,213.25,211.59,212.93,65700.0,211.84,213.25,211.59,212.93,65700.0
2015-03-19 09:50:00,213.0,213.0,211.78,211.97,30500.0,213.0,213.0,211.78,211.97,30500.0
2015-03-19 09:55:00,212.15,212.42,211.86,212.15,26600.0,212.15,212.42,211.86,212.15,26600.0
2015-03-19 10:00:00,212.01,212.78,212.0,212.46,33800.0,212.01,212.78,212.0,212.46,33800.0
2015-03-19 10:05:00,212.27,212.33,211.74,212.12,34800.0,212.27,212.33,211.74,212.12,34800.0
2015-03-19 10:10:00,212.06,212.91,212.01,212.28,35700.0,212.06,212.91,212.01,212.28,35700.0
2015-03-19 10:15:00,212.26,212.44,212.02,212.35,16900.0,212.26,212.44,212.02,212.35,16900.0
2015-03-19 10:20:00,212.35,212.39,211.66,211.72,44100.0,212.35,212.39,211.66,211.72,44100.0
2015-03-19 10:25:00,211.72,211.84,211.51,211.76,67400.0,211.72,211.84,211.51,211.76,67400.0
2015-03-19 10:30:00,211.71,212.06,211.33,211.94,40000.0,211.71,212.06,211.33,211.94,40000.0
2015-03-19 10:35:00,211.91,212.22,211.91,212.1,28000.0,211.91,212.22,211.91,212.1,28000.0
2015-03-19 10:40:00,212.23,212.58,212.13,212.58,21700.0,212.23,212.58,212.13,212.58,21700.0
2015-03-19 10:45:00,212.51,212.81,212.01,212.01,28500.0,212.51,212.81,212.01,212.01,28500.0
2015-03-19 10:50:00,212.01,212.47,211.7,212.47,23500.0,212.01,212.47,211.7,212.47,23500.0
2015-03-19 10:55:00,212.49,212.6,212.09,212.24,13100.0,212.49,212.6,212.09,212.24,13100.0
2015-03-19 11:00:00,212.24,212.35,212.06,212.23,12500.0,212.24,212.35,212.06,212.23,12500.0
2015-03-19 11:05:00,212.27,212.81,212.27,212.59,16800.0,212.27,212.81,212.27,212.59,16800.0
2015-03-19 11:10:00,212.55,212.59,212.12,212.12,11000.0,212.55,212.59,212.12,212.12,11000.0
2015-03-19 11:15:00,212.22,212.57,212.14,212.51,20600.0,212.22,212.57,212.14,212.51,20600.0
2015-03-19 11:20:00,212.45,212.5,212.18,212.29,23700.0,212.45,212.5,212.18,212.29,23700.0
2015-03-19 11:25:00,212.24,212.6,212.06,212.58,31000.0,212.24,212.6,212.06,212.58,31000.0
2015-03-19 11:30:00,212.55,213.12,212.36,212.8,53600.0,212.55,213.12,212.36,212.8,53600.0
2015-03-19 11:35:00,212.79,213.1,212.78,212.93,20900.0,212.79,213.1,212.78,212.93,20900.0
2015-03-19 11:40:00,212.98,213.36,212.83,213.22,37900.0,212.98,213.36,212.83,213.22,37900.0
2015-03-19 11:45:00,213.17,213.23,212.91,212.98,14300.0,213.17,213.23,212.91,212.98,14300.0
2015-03-19 11:50:00,212.92,212.93,212.6,212.61,17200.0,212.92,212.93,212.6,212.61,17200.0
2015-03-19 11:55:00,212.58,212.93,212.58,212.81,17000.0,212.58,212.93,212.58,212.81,17000.0
2015-03-19 12:00:00,212.72,213.1,212.7,213.06,16500.0,212.72,213.1,212.7,213.06,16500.0
2015-03-19 12:05:00,213.1,213.1,212.82,212.86,9900.0,213.1,213.1,212.82,212.86,9900.0
2015-03-19 12:10:00,212.9,212.9,212.38,212.42,10000.0,212.9,212.9,212.38,212.42,10000.0
2015-03-19 12:15:00,212.43,212.55,212.06,212.07,22600.0,212.43,212.55,212.06,212.07,22600.0
2015-03-19 12:20:00,212.07,212.45,211.93,212.28,17300.0,212.07,212.45,211.93,212.28,17300.0
2015-03-19 12:25:00,212.34,212.79,212.13,212.73,42300.0,212.34,212.79,212.13,212.73,42300.0
2015-03-19 12:30:00,212.75,213.33,212.73,213.27,22000.0,212.75,213.33,212.73,213.27,22000.0
2015-03-19 12:35:00,213.26,213.27,212.77,212.84,13900.0,213.26,213.27,212.77,212.84,13900.0
2015-03-19 12:40:00,212.9,212.9,212.55,212.78,22600.0,212.9,212.9,212.55,212.78,22600.0
2015-03-19 12:45:00,212.74,212.92,212.7,212.83,15000.0,212.74,212.92,212.7,212.83,15000.0
2015-03-19 12:50:00,212.83,212.83,212.66,212.75,12300.0,212.83,212.83,212.66,212.75,12300.0
2015-03-19 12:55:00,212.75,212.97,212.71,212.94,12300.0,212.75,212.97,212.71,212.94,12300.0
2015-03-19 13:00:00,212.91,213.21,212.86,213.18,10600.0,212.91,213.21,212.86,213.18,10600.0
2015-03-19 13:05:00,213.14,213.4,213.13,213.4,20700.0,213.14,213.4,213.13,213.4,20700.0
2015-03-19 13:10:00,213.4,213.47,213.26,213.43,21100.0,213.4,213.47,213.26,213.43,21100.0
2015-03-19 13:15:00,213.47,213.56,213.16,213.48,25200.0,213.47,213.56,213.16,213.48,25200.0
2015-03-19 13:20:00,213.43,213.5,213.31,213.5,22900.0,213.43,213.5,213.31,213.5,22900.0
2015-03-19 13:25:00,213.5,213.94,213.42,213.89,32100.0,213.5,213.94,213.42,213.89,32100.0
2015-03-19 13:30:00,213.87,213.96,213.69,213.83,18400.0,213.87,213.96,213.69,213.83,18400.0
2015-03-19 13:35:00,213.88,213.88,213.66,213.7,17600.0,213.88,213.88,213.66,213.7,17600.0
2015-03-19 13:40:00,213.64,214.16,213.58,213.77,41400.0,213.64,214.16,213.58,213.77,41400.0
2015-03-19 13:45:00,213.76,213.92,213.63,213.83,17300.0,213.76,213.92,213.63,213.83,17300.0
2015-03-19 13:50:00,213.91,214.12,213.76,213.98,28100.0,213.91,214.12,213.76,213.98,28100.0
2015-03-19 13:55:00,213.92,214.13,213.79,213.91,17600.0,213.92,214.13,213.79,213.91,17600.0
2015-03-19 14:00:00,214.0,214.09,213.72,213.87,18400.0,214.0,214.09,213.72,213.87,18400.0
2015-03-19 14:05:00,213.84,213.97,213.75,213.93,14200.0,213.84,213.97,213.75,213.93,14200.0
2015-03-19 14:10:00,213.89,213.94,213.77,213.81,12000.0,213.89,213.94,213.77,213.81,12000.0
2015-03-19 14:15:00,213.83,213.91,213.5,213.69,25900.0,213.83,213.91,213.5,213.69,25900.0
2015-03-19 14:20:00,213.66,214.19,213.59,214.19,14500.0,213.66,214.19,213.59,214.19,14500.0
2015-03-19 14:25:00,214.22,214.33,214.08,214.33,21300.0,214.22,214.33,214.08,214.33,21300.0
2015-03-19 14:30:00,214.25,214.3,213.93,214.05,21600.0,214.25,214.3,213.93,214.05,21600.0
2015-03-19 14:35:00,214.05,214.23,214.01,214.12,16400.0,214.05,214.23,214.01,214.12,16400.0
2015-03-19 14:40:00,214.1,214.12,213.75,213.93,21700.0,214.1,214.12,213.75,213.93,21700.0
2015-03-19 14:45:00,213.8,214.09,213.8,214.07,38800.0,213.8,214.09,213.8,214.07,38800.0
2015-03-19 14:50:00,214.07,214.42,214.07,214.29,45000.0,214.07,214.42,214.07,214.29,45000.0
2015-03-19 14:55:00,214.29,214.49,214.29,214.42,15500.0,214.29,214.49,214.29,214.42,15500.0
2015-03-19 15:00:00,214.42,214.64,214.37,214.53,29100.0,214.42,214.64,214.37,214.53,29100.0
2015-03-19 15:05:00,214.52,214.74,214.43,214.57,29800.0,214.52,214.74,214.43,214.57,29800.0
2015-03-19 15:10:00,214.54,214.55,214.19,214.54,30300.0,214.54,214.55,214.19,214.54,30300.0
2015-03-19 15:15:00,214.58,214.65,214.41,214.58,16100.0,214.58,214.65,214.41,214.58,16100.0
2015-03-19 15:20:00,214.52,214.56,214.4,214.49,28100.0,214.52,214.56,214.4,214.49,28100.0
2015-03-19 15:25:00,214.49,214.59,214.39,214.49,31600.0,214.49,214.59,214.39,214.49,31600.0
2015-03-19 15:30:00,214.47,214.88,214.3,214.88,43800.0,214.47,214.88,214.3,214.88,43800.0
2015-03-19 15:35:00,214.82,214.95,214.75,214.88,54100.0,214.82,214.95,214.75,214.88,54100.0
2015-03-19 15:40:00,214.88,215.06,214.76,214.98,57100.0,214.88,215.06,214.76,214.98,57100.0
2015-03-19 15:45:00,214.97,215.24,214.96,215.19,66100.0,214.97,215.24,214.96,215.19,66100.0
2015-03-19 15:50:00,215.17,215.19,214.84,214.84,74000.0,215.17,215.19,214.84,214.84,74000.0
2015-03-19 15:55:00,214.84,215.11,214.47,214.58,163200.0,214.84,215.11,214.47,214.58,163200.0
2015-03-20 09:30:00,216.83,217.05,214.58,215.11,272400.0,216.83,217.05,214.58,215.11,272400.0
2015-03-20 09:35:00,214.86,215.38,214.59,214.62,53900.0,214.86,215.38,214.59,214.62,53900.0
2015-03-20 09:40:00,214.74,214.74,213.58,214.08,37400.0,214.74,214.74,213.58,214.08,37400.0
2015-03-20 09:45:00,214.14,215.03,214.0,214.95,66700.0,214.14,215.03,214.0,214.95,66700.0
2015-03-20 09:50:00,214.94,215.6,214.4,214.67,69500.0,214.94,215.6,214.4,214.67,69500.0
2015-03-20 09:55:00,214.65,215.13,214.3,214.5,22800.0,214.65,215.13,214.3,214.5,22800.0
2015-03-20 10:00:00,214.47,214.88,214.26,214.58,29600.0,214.47,214.88,214.26,214.58,29600.0
2015-03-20 10:05:00,214.61,214.77,214.3,214.46,39500.0,214.61,214.77,214.3,214.46,39500.0
2015-03-20 10:10:00,214.44,214.8,214.08,214.31,33400.0,214.44,214.8,214.08,214.31,33400.0
2015-03-20 10:15:00,214.41,214.41,213.91,214.04,18700.0,214.41,214.41,213.91,214.04,18700.0
2015-03-20 10:20:00,214.04,214.11,213.77,213.77,23300.0,214.04,214.11,213.77,213.77,23300.0
2015-03-20 10:25:00,213.76,214.06,213.32,213.33,36900.0,213.76,214.06,213.32,213.33,36900.0
2015-03-20 10:30:00,213.33,213.9,213.33,213.75,27100.0,213.33,213.9,213.33,213.75,27100.0
2015-03-20 10:35:00,213.8,214.15,213.75,213.75,16800.0,213.8,214.15,213.75,213.75,16800.0
2015-03-20 10:40:00,213.85,214.14,213.74,214.1,23900.0,213.85,214.14,213.74,214.1,23900.0
2015-03-20 10:45:00,214.0,214.27,213.94,214.14,31700.0,214.0,214.27,213.94,214.14,31700.0
2015-03-20 10:50:00,214.05,214.41,214.04,214.31,19800.0,214.05,214.41,214.04,214.31,19800.0
2015-03-20 10:55:00,214.26,214.28,214.08,214.22,9800.0,214.26,214.28,214.08,214.22,9800.0
2015-03-20 11:00:00,214.21,214.31,214.12,214.26,11400.0,214.21,214.31,214.12,214.26,11400.0
2015-03-20 11:05:00,214.19,214.26,214.02,214.14,21000.0,214.19,214.26,214.02,214.14,21000.0
2015-03-20 11:10:00,214.06,214.26,214.05,214.24,7000.0,214.06,214.26,214.05,214.24,7000.0
2015-03-20 11:15:00,214.28,214.88,214.23,214.57,19600.0,214.28,214.88,214.23,214.57,19600.0
2015-03-20 11:20:00,214.6,214.85,214.51,214.63,21500.0,214.6,214.85,214.51,214.63,21500.0
2015-03-20 11:25:00,214.63,214.98,214.63,214.91,9400.0,214.63,214.98,214.63,214.91,9400.0
2015-03-20 11:30:00,214.94,214.99,214.68,214.7,22200.0,214.94,214.99,214.68,214.7,22200.0
2015-03-20 11:35:00,214.65,215.02,214.53,214.96,17000.0,214.65,215.02,214.53,214.96,17000.0
2015-03-20 11:40:00,214.96,215.1,214.7,214.79,13400.0,214.96,215.1,214.7,214.79,13400.0
2015-03-20 11:45:00,214.78,214.82,214.63,214.74,18800.0,214.78,214.82,214.63,214.74,18800.0
2015-03-20 11:50:00,214.79,215.01,214.75,214.95,7100.0,214.79,215.01,214.75,214.95,7100.0
2015-03-20 11:55:00,215.0,215.12,214.94,215.1,18600.0,215.0,215.12,214.94,215.1,18600.0
2015-03-20 12:00:00,215.1,215.2,214.92,214.97,20500.0,215.1,215.2,214.92,214.97,20500.0
2015-03-20 12:05:00,214.97,215.15,214.97,215.15,8000.0,214.97,215.15,214.97,215.15,8000.0
2015-03-20 12:10:00,215.14,215.29,215.1,215.24,16100.0,215.14,215.29,215.1,215.24,16100.0
2015-03-20 12:15:00,215.25,215.44,215.25,215.39,24500.0,215.25,215.44,215.25,215.39,24500.0
2015-03-20 12:20:00,215.42,215.44,215.25,215.25,27500.0,215.42,215.44,215.25,215.25,27500.0
2015-03-20 12:25:00,215.3,215.44,215.28,215.44,8000.0,215.3,215.44,215.28,215.44,8000.0
2015-03-20 12:30:00,215.44,215.61,215.28,215.28,39000.0,215.44,215.61,215.28,215.28,39000.0
2015-03-20 12:35:00,215.22,215.25,215.08,215.25,9600.0,215.22,215.25,215.08,215.25,9600.0
2015-03-20 12:40:00,215.2,215.23,215.12,215.18,8100.0,215.2,215.23,215.12,215.18,8100.0
2015-03-20 12:45:00,215.16,215.19,214.98,214.98,8200.0,215.16,215.19,214.98,214.98,8200.0
2015-03-20 12:50:00,215.0,215.15,214.99,215.0,6800.0,215.0,215.15,214.99,215.0,6800.0
2015-03-20 12:55:00,214.99,215.14,214.99,215.03,7100.0,214.99,215.14,214.99,215.03,7100.0
2015-03-20 13:00:00,215.06,215.08,214.95,215.02,6700.0,215.06,215.08,214.95,215.02,6700.0
2015-03-20 13:05:00,214.98,215.1,214.96,215.1,10200.0,214.98,215.1,214.96,215.1,10200.0
2015-03-20 13:10:00,215.13,215.35,215.11,215.18,12200.0,215.13,215.35,215.11,215.18,12200.0
2015-03-20 13:15:00,215.07,215.2,215.06,215.13,4900.0,215.07,215.2,215.06,215.13,4900.0
2015-03-20 13:20:00,215.06,215.22,214.98,215.04,5600.0,215.06,215.22,214.98,215.04,5600.0
2015-03-20 13:25:00,215.04,215.19,214.9,215.19,11600.0,215.04,215.19,214.9,215.19,11600.0
2015-03-20 13:30:00,215.14,215.14,214.91,215.03,4000.0,215.14,215.14,214.91,215.03,4000.0
2015-03-20 13:35:00,214.99,215.04,214.48,214.62,21500.0,214.99,215.04,214.48,214.62,21500.0
2015-03-20 13:40:00,214.62,214.95,214.61,214.86,16400.0,214.62,214.95,214.61,214.86,16400.0
2015-03-20 13:45:00,214.86,214.91,214.72,214.83,11800.0,214.86,214.91,214.72,214.83,11800.0
2015-03-20 13:50:00,214.81,215.19,214.72,215.19,12300.0,214.81,215.19,214.72,215.19,12300.0
2015-03-20 13:55:00,215.19,215.24,215.06,215.16,13200.0,215.19,215.24,215.06,215.16,13200.0
2015-03-20 14:00:00,215.19,215.24,214.92,214.93,4900.0,215.19,215.24,214.92,214.93,4900.0
2015-03-20 14:05:00,214.92,214.92,214.68,214.74,3700.0,214.92,214.92,214.68,214.74,3700.0
2015-03-20 14:10:00,214.77,214.84,214.6,214.64,8600.0,214.77,214.84,214.6,214.64,8600.0
2015-03-20 14:15:00,214.65,214.77,214.43,214.45,13000.0,214.65,214.77,214.43,214.45,13000.0
2015-03-20 14:20:00,214.43,214.49,214.3,214.4,6200.0,214.43,214.49,214.3,214.4,6200.0
2015-03-20 14:25:00,214.37,214.59,214.33,214.55,16400.0,214.37,214.59,214.33,214.55,16400.0
2015-03-20 14:30:00,214.47,214.47,214.29,214.3,2900.0,214.47,214.47,214.29,214.3,2900.0
2015-03-20 14:35:00,214.29,214.55,214.29,214.4,6000.0,214.29,214.55,214.29,214.4,6000.0
2015-03-20 14:40:00,214.35,214.45,214.35,214.45,2100.0,214.35,214.45,214.35,214.45,2100.0
2015-03-20 14:45:00,214.43,214.53,214.35,214.43,6800.0,214.43,214.53,214.35,214.43,6800.0
2015-03-20 14:50:00,214.36,214.43,214.28,214.28,8900.0,214.36,214.43,214.28,214.28,8900.0
2015-03-20 14:55:00,214.27,214.37,214.19,214.32,6800.0,214.27,214.37,214.19,214.32,6800.0
2015-03-20 15:00:00,214.34,214.39,214.08,214.19,12000.0,214.34,214.39,214.08,214.19,12000.0
2015-03-20 15:05:00,214.09,214.25,214.02,214.04,12400.0,214.09,214.25,214.02,214.04,12400.0
2015-03-20 15:10:00,214.05,214.21,214.04,214.04,9700.0,214.05,214.21,214.04,214.04,9700.0
2015-03-20 15:15:00,214.04,214.05,213.5,213.53,24900.0,214.04,214.05,213.5,213.53,24900.0
2015-03-20 15:20:00,213.54,213.64,213.45,213.56,18800.0,213.54,213.64,213.45,213.56,18800.0
2015-03-20 15:25:00,213.56,213.57,213.12,213.26,23800.0,213.56,213.57,213.12,213.26,23800.0
2015-03-20 15:30:00,213.24,213.37,212.93,213.06,25100.0,213.24,213.37,212.93,213.06,25100.0
2015-03-20 15:35:00,213.07,213.08,212.88,212.96,25200.0,213.07,213.08,212.88,212.96,25200.0
2015-03-20 15:40:00,212.95,213.04,212.81,212.94,28500.0,212.95,213.04,212.81,212.94,28500.0
2015-03-20 15:45:00,212.93,212.99,212.78,212.86,39600.0,212.93,212.99,212.78,212.86,39600.0
2015-03-20 15:50:00,212.89,212.94,212.69,212.69,39100.0,212.89,212.94,212.69,212.69,39100.0
2015-03-20 15:55:00,212.67,212.88,212.57,212.62,87400.0,212.67,212.88,212.57,212.62,87400.0
2015-03-23 09:30:00,212.97,213.99,211.5,211.5,60700.0,212.97,213.99,211.5,211.5,60700.0
2015-03-23 09:35:00,211.5,212.67,211.5,212.67,20900.0,211.5,212.67,211.5,212.67,20900.0
2015-03-23 09:40:00,212.49,213.55,212.49,213.04,28100.0,212.49,213.55,212.49,213.04,28100.0
2015-03-23 09:45:00,213.03,213.5,212.78,213.49,64300.0,213.03,213.5,212.78,213.49,64300.0
2015-03-23 09:50:00,213.5,214.06,213.19,213.8,54400.0,213.5,214.06,213.19,213.8,54400.0
2015-03-23 09:55:00,213.79,214.46,213.7,214.33,22700.0,213.79,214.46,213.7,214.33,22700.0
2015-03-23 10:00:00,214.42,214.65,213.62,213.98,22900.0,214.42,214.65,213.62,213.98,22900.0
2015-03-23 10:05:00,213.97,215.46,213.92,215.39,70400.0,213.97,215.46,213.92,215.39,70400.0
2015-03-23 10:10:00,215.38,216.15,215.38,215.67,60100.0,215.38,216.15,215.38,215.67,60100.0
2015-03-23 10:15:00,215.72,217.01,215.71,216.97,74600.0,215.72,217.01,215.71,216.97,74600.0
2015-03-23 10:20:00,217.0,217.0,216.42,216.84,60400.0,217.0,217.0,216.42,216.84,60400.0
2015-03-23 10:25:00,216.84,217.09,216.53,216.61,81300.0,216.84,217.09,216.53,216.61,81300.0
2015-03-23 10:30:00,216.84,216.84,216.22,216.28,28000.0,216.84,216.84,216.22,216.28,28000.0
2015-03-23 10:35:00,216.35,216.5,215.87,216.0,15100.0,216.35,216.5,215.87,216.0,15100.0
2015-03-23 10:40:00,216.0,216.16,215.25,215.78,43500.0,216.0,216.16,215.25,215.78,43500.0
2015-03-23 10:45:00,215.89,216.05,215.75,216.05,17900.0,215.89,216.05,215.75,216.05,17900.0
2015-03-23 10:50:00,216.0,216.48,215.81,216.13,28200.0,216.0,216.48,215.81,216.13,28200.0
2015-03-23 10:55:00,216.17,216.3,216.03,216.2,13800.0,216.17,216.3,216.03,216.2,13800.0
2015-03-23 11:00:00,216.23,216.23,215.81,216.04,14900.0,216.23,216.23,215.81,216.04,14900.0
2015-03-23 11:05:00,216.01,216.08,215.77,215.84,27000.0,216.01,216.08,215.77,215.84,27000.0
2015-03-23 11:10:00,215.84,215.9,215.64,215.68,16400.0,215.84,215.9,215.64,215.68,16400.0
2015-03-23 11:15:00,215.68,215.92,215.66,215.89,9100.0,215.68,215.92,215.66,215.89,9100.0
2015-03-23 11:20:00,215.89,216.22,215.89,216.11,32300.0,215.89,216.22,215.89,216.11,32300.0
2015-03-23 11:25:00,216.07,216.69,216.07,216.56,14700.0,216.07,216.69,216.07,216.56,14700.0
2015-03-23 11:30:00,216.65,216.81,216.56,216.74,14000.0,216.65,216.81,216.56,216.74,14000.0
2015-03-23 11:35:00,216.77,216.77,216.18,216.29,7100.0,216.77,216.77,216.18,216.29,7100.0
2015-03-23 11:40:00,216.3,216.3,216.01,216.16,6900.0,216.3,216.3,216.01,216.16,6900.0
2015-03-23 11:45:00,216.11,216.38,215.9,216.28,13500.0,216.11,216.38,215.9,216.28,13500.0
2015-03-23 11:50:00,216.29,216.54,216.19,216.46,7200.0,216.29,216.54,216.19,216.46,7200.0
2015-03-23 11:55:00,216.37,216.5,216.27,216.41,8100.0,216.37,216.5,216.27,216.41,8100.0
2015-03-23 12:00:00,216.42,216.46,216.12,216.37,6000.0,216.42,216.46,216.12,216.37,6000.0
2015-03-23 12:05:00,216.37,216.43,216.23,216.32,6100.0,216.37,216.43,216.23,216.32,6100.0
2015-03-23 12:10:00,216.33,216.43,216.28,216.37,5200.0,216.33,216.43,216.28,216.37,5200.0
2015-03-23 12:15:00,216.42,216.66,216.32,216.66,6900.0,216.42,216.66,216.32,216.66,6900.0
2015-03-23 12:20:00,216.63,216.67,216.42,216.59,8400.0,216.63,216.67,216.42,216.59,8400.0
2015-03-23 12:25:00,216.51,216.51,216.2,216.2,11200.0,216.51,216.51,216.2,216.2,11200.0
2015-03-23 12:30:00,216.23,216.42,216.04,216.35,10900.0,216.23,216.42,216.04,216.35,10900.0
2015-03-23 12:35:00,216.35,216.39,216.26,216.32,4400.0,216.35,216.39,216.26,216.32,4400.0
2015-03-23 12:40:00,216.35,216.35,216.19,216.19,2400.0,216.35,216.35,216.19,216.19,2400.0
2015-03-23 12:45:00,216.22,216.47,216.13,216.35,10400.0,216.22,216.47,216.13,216.35,10400.0
2015-03-23 12:50:00,216.31,216.49,216.3,216.46,5800.0,216.31,216.49,216.3,216.46,5800.0
2015-03-23 12:55:00,216.36,216.55,216.36,216.48,13000.0,216.36,216.55,216.36,216.48,13000.0
2015-03-23 13:00:00,216.42,216.54,216.42,216.49,6100.0,216.42,216.54,216.42,216.49,6100.0
2015-03-23 13:05:00,216.45,216.49,216.31,216.49,5400.0,216.45,216.49,216.31,216.49,5400.0
2015-03-23 13:10:00,216.55,216.58,216.35,216.35,8800.0,216.55,216.58,216.35,216.35,8800.0
2015-03-23 13:15:00,216.38,216.78,216.31,216.74,29400.0,216.38,216.78,216.31,216.74,29400.0
2015-03-23 13:20:00,216.74,216.87,216.74,216.83,11000.0,216.74,216.87,216.74,216.83,11000.0
2015-03-23 13:25:00,216.8,216.84,216.72,216.73,11500.0,216.8,216.84,216.72,216.73,11500.0
2015-03-23 13:30:00,216.77,216.84,216.53,216.57,13500.0,216.77,216.84,216.53,216.57,13500.0
2015-03-23 13:35:00,216.6,216.87,216.6,216.81,10800.0,216.6,216.87,216.6,216.81,10800.0
2015-03-23 13:40:00,216.77,216.78,216.5,216.63,9300.0,216.77,216.78,216.5,216.63,9300.0
2015-03-23 13:45:00,216.59,216.65,216.42,216.59,5000.0,216.59,216.65,216.42,216.59,5000.0
2015-03-23 13:50:00,216.57,216.72,216.57,216.64,5300.0,216.57,216.72,216.57,216.64,5300.0
2015-03-23 13:55:00,216.63,216.83,216.63,216.8,6100.0,216.63,216.83,216.63,216.8,6100.0
2015-03-23 14:00:00,216.8,216.9,216.65,216.75,7500.0,216.8,216.9,216.65,216.75,7500.0
2015-03-23 14:05:00,216.65,216.71,216.47,216.62,6800.0,216.65,216.71,216.47,216.62,6800.0
2015-03-23 14:10:00,216.64,216.77,216.46,216.77,19400.0,216.64,216.77,216.46,216.77,19400.0
2015-03-23 14:15:00,216.79,217.0,216.7,216.95,19700.0,216.79,217.0,216.7,216.95,19700.0
2015-03-23 14:20:00,216.9,217.01,216.76,216.79,34600.0,216.9,217.01,216.76,216.79,34600.0
2015-03-23 14:25:00,216.83,217.05,216.8,217.01,29000.0,216.83,217.05,216.8,217.01,29000.0
2015-03-23 14:30:00,216.98,217.41,216.98,217.29,28600.0,216.98,217.41,216.98,217.29,28600.0
2015-03-23 14:35:00,217.3,217.4,217.2,217.38,12000.0,217.3,217.4,217.2,217.38,12000.0
2015-03-23 14:40:00,217.42,217.5,217.01,217.22,31500.0,217.42,217.5,217.01,217.22,31500.0
2015-03-23 14:45:00,217.22,217.26,217.1,217.15,8700.0,217.22,217.26,217.1,217.15,8700.0
2015-03-23 14:50:00,217.2,217.35,217.17,217.31,12400.0,217.2,217.35,217.17,217.31,12400.0
2015-03-23 14:55:00,217.29,217.29,217.02,217.15,10700.0,217.29,217.29,217.02,217.15,10700.0
2015-03-23 15:00:00,217.24,217.49,217.15,217.43,16300.0,217.24,217.49,217.15,217.43,16300.0
2015-03-23 15:05:00,217.46,217.67,217.39,217.62,28700.0,217.46,217.67,217.39,217.62,28700.0
2015-03-23 15:10:00,217.68,217.7,217.49,217.59,25900.0,217.68,217.7,217.49,217.59,25900.0
2015-03-23 15:15:00,217.6,217.69,217.5,217.58,34400.0,217.6,217.69,217.5,217.58,34400.0
2015-03-23 15:20:00,217.55,217.69,217.54,217.61,13400.0,217.55,217.69,217.54,217.61,13400.0
2015-03-23 15:25:00,217.6,217.7,217.47,217.54,45800.0,217.6,217.7,217.47,217.54,45800.0
2015-03-23 15:30:00,217.59,217.74,217.47,217.66,49800.0,217.59,217.74,217.47,217.66,49800.0
2015-03-23 15:35:00,217.65,217.74,217.61,217.74,20700.0,217.65,217.74,217.61,217.74,20700.0
2015-03-23 15:40:00,217.7,217.71,217.26,217.39,40800.0,217.7,217.71,217.26,217.39,40800.0
2015-03-23 15:45:00,217.33,217.5,217.32,217.38,35900.0,217.33,217.5,217.32,217.38,35900.0
2015-03-23 15:50:00,217.37,217.41,216.69,216.76,47300.0,217.37,217.41,216.69,216.76,47300.0
2015-03-23 15:55:00,216.77,216.99,216.69,216.78,73800.0,216.77,216.99,216.69,216.78,73800.0
2015-03-24 09:30:00,216.0,217.2,215.99,216.81,63500.0,216.0,217.2,215.99,216.81,63500.0
2015-03-24 09:35:00,216.77,217.16,216.11,216.35,24300.0,216.77,217.16,216.11,216.35,24300.0
2015-03-24 09:40:00,216.37,218.27,216.13,218.02,68900.0,216.37,218.27,216.13,218.02,68900.0
2015-03-24 09:45:00,218.14,218.56,217.5,217.65,35500.0,218.14,218.56,217.5,217.65,35500.0
2015-03-24 09:50:00,217.65,217.71,216.83,217.02,25000.0,217.65,217.71,216.83,217.02,25000.0
2015-03-24 09:55:00,217.0,217.2,216.62,216.62,55300.0,217.0,217.2,216.62,216.62,55300.0
2015-03-24 10:00:00,216.73,217.3,216.72,216.89,16600.0,216.73,217.3,216.72,216.89,16600.0
2015-03-24 10:05:00,216.92,217.0,216.68,216.7,9400.0,216.92,217.0,216.68,216.7,9400.0
2015-03-24 10:10:00,216.71,217.1,216.71,217.1,27400.0,216.71,217.1,216.71,217.1,27400.0
2015-03-24 10:15:00,217.09,217.1,216.7,216.74,14700.0,217.09,217.1,216.7,216.74,14700.0
2015-03-24 10:20:00,216.7,216.79,215.83,216.04,32600.0,216.7,216.79,215.83,216.04,32600.0
2015-03-24 10:25:00,215.98,216.3,215.95,216.18,17400.0,215.98,216.3,215.95,216.18,17400.0
2015-03-24 10:30:00,216.3,216.43,216.22,216.3,22500.0,216.3,216.43,216.22,216.3,22500.0
2015-03-24 10:35:00,216.34,216.43,216.0,216.0,9500.0,216.34,216.43,216.0,216.0,9500.0
2015-03-24 10:40:00,215.95,216.07,215.51,215.7,17100.0,215.95,216.07,215.51,215.7,17100.0
2015-03-24 10:45:00,215.56,215.91,215.55,215.82,21900.0,215.56,215.91,215.55,215.82,21900.0
2015-03-24 10:50:00,215.82,216.38,215.75,216.38,9900.0,215.82,216.38,215.75,216.38,9900.0
2015-03-24 10:55:00,216.35,216.48,216.34,216.34,20000.0,216.35,216.48,216.34,216.34,20000.0
2015-03-24 11:00:00,216.33,216.7,216.3,216.56,9200.0,216.33,216.7,216.3,216.56,9200.0
2015-03-24 11:05:00,216.66,216.67,216.41,216.41,9900.0,216.66,216.67,216.41,216.41,9900.0
2015-03-24 11:10:00,216.4,216.68,216.32,216.67,28100.0,216.4,216.68,216.32,216.67,28100.0
2015-03-24 11:15:00,216.74,217.0,216.49,216.97,25900.0,216.74,217.0,216.49,216.97,25900.0
2015-03-24 11:20:00,216.97,217.41,216.86,217.29,32100.0,216.97,217.41,216.86,217.29,32100.0
2015-03-24 11:25:00,217.29,217.31,216.95,217.12,9200.0,217.29,217.31,216.95,217.12,9200.0
2015-03-24 11:30:00,217.22,217.38,217.11,217.35,17900.0,217.22,217.38,217.11,217.35,17900.0
2015-03-24 11:35:00,217.33,217.38,217.01,217.05,38300.0,217.33,217.38,217.01,217.05,38300.0
2015-03-24 11:40:00,217.08,217.11,216.02,216.28,48900.0,217.08,217.11,216.02,216.28,48900.0
2015-03-24 11:45:00,216.31,216.75,216.0,216.75,9200.0,216.31,216.75,216.0,216.75,9200.0
2015-03-24 11:50:00,216.92,217.25,216.68,216.8,25300.0,216.92,217.25,216.68,216.8,25300.0
2015-03-24 11:55:00,216.84,217.0,216.76,216.78,4900.0,216.84,217.0,216.76,216.78,4900.0
2015-03-24 12:00:00,216.91,217.17,216.73,217.17,34000.0,216.91,217.17,216.73,217.17,34000.0
2015-03-24 12:05:00,217.2,217.3,217.11,217.26,12300.0,217.2,217.3,217.11,217.26,12300.0
2015-03-24 12:10:00,217.26,217.26,217.09,217.09,2800.0,217.26,217.26,217.09,217.09,2800.0
2015-03-24 12:15:00,217.1,217.1,216.81,216.94,6100.0,217.1,217.1,216.81,216.94,6100.0
2015-03-24 12:20:00,216.95,217.08,216.32,216.32,6800.0,216.95,217.08,216.32,216.32,6800.0
2015-03-24 12:25:00,216.41,216.43,215.91,215.91,17800.0,216.41,216.43,215.91,215.91,17800.0
2015-03-24 12:30:00,215.92,216.21,215.65,215.76,15400.0,215.92,216.21,215.65,215.76,15400.0
2015-03-24 12:35:00,215.75,215.93,215.65,215.84,6100.0,215.75,215.93,215.65,215.84,6100.0
2015-03-24 12:40:00,215.97,215.97,215.53,215.53,17500.0,215.97,215.97,215.53,215.53,17500.0
2015-03-24 12:45:00,215.64,215.77,215.3,215.38,24900.0,215.64,215.77,215.3,215.38,24900.0
2015-03-24 12:50:00,215.5,215.65,215.3,215.61,16800.0,215.5,215.65,215.3,215.61,16800.0
2015-03-24 12:55:00,215.66,215.75,215.31,215.38,23500.0,215.66,215.75,215.31,215.38,23500.0
2015-03-24 13:00:00,215.33,215.49,215.02,215.09,31100.0,215.33,215.49,215.02,215.09,31100.0
2015-03-24 13:05:00,215.01,215.24,214.89,215.16,13400.0,215.01,215.24,214.89,215.16,13400.0
2015-03-24 13:10:00,215.1,215.11,214.93,215.04,6100.0,215.1,215.11,214.93,215.04,6100.0
2015-03-24 13:15:00,215.04,215.15,214.82,215.1,10600.0,215.04,215.15,214.82,215.1,10600.0
2015-03-24 13:20:00,215.0,215.04,214.81,214.85,8800.0,215.0,215.04,214.81,214.85,8800.0
2015-03-24 13:25:00,214.91,214.91,214.02,214.32,26700.0,214.91,214.91,214.02,214.32,26700.0
2015-03-24 13:30:00,214.41,214.45,213.96,214.06,25700.0,214.41,214.45,213.96,214.06,25700.0
2015-03-24 13:35:00,214.09,214.49,214.0,214.39,10200.0,214.09,214.49,214.0,214.39,10200.0
2015-03-24 13:40:00,214.48,214.49,214.36,214.39,6100.0,214.48,214.49,214.36,214.39,6100.0
2015-03-24 13:45:00,214.38,214.39,213.97,214.03,14000.0,214.38,214.39,213.97,214.03,14000.0
2015-03-24 13:50:00,214.07,214.44,214.01,214.34,8500.0,214.07,214.44,214.01,214.34,8500.0
2015-03-24 13:55:00,214.46,214.46,214.24,214.39,7400.0,214.46,214.46,214.24,214.39,7400.0
2015-03-24 14:00:00,214.4,214.44,214.17,214.22,5300.0,214.4,214.44,214.17,214.22,5300.0
2015-03-24 14:05:00,214.23,214.5,214.09,214.41,10300.0,214.23,214.5,214.09,214.41,10300.0
2015-03-24 14:10:00,214.43,214.49,214.01,214.05,10700.0,214.43,214.49,214.01,214.05,10700.0
2015-03-24 14:15:00,214.05,214.19,213.7,213.7,14800.0,214.05,214.19,213.7,213.7,14800.0
2015-03-24 14:20:00,213.69,214.01,213.61,214.0,7100.0,213.69,214.01,213.61,214.0,7100.0
2015-03-24 14:25:00,213.93,214.2,213.72,214.2,16600.0,213.93,214.2,213.72,214.2,16600.0
2015-03-24 14:30:00,214.25,214.59,214.1,214.5,13800.0,214.25,214.59,214.1,214.5,13800.0
2015-03-24 14:35:00,214.43,214.58,214.0,214.09,13800.0,214.43,214.58,214.0,214.09,13800.0
2015-03-24 14:40:00,214.17,214.51,214.17,214.42,9400.0,214.17,214.51,214.17,214.42,9400.0
2015-03-24 14:45:00,214.4,214.8,214.37,214.75,9500.0,214.4,214.8,214.37,214.75,9500.0
2015-03-24 14:50:00,214.8,214.93,214.72,214.93,9400.0,214.8,214.93,214.72,214.93,9400.0
2015-03-24 14:55:00,214.98,215.1,214.54,214.55,17500.0,214.98,215.1,214.54,214.55,17500.0
2015-03-24 15:00:00,214.62,214.81,214.55,214.63,9100.0,214.62,214.81,214.55,214.63,9100.0
2015-03-24 15:05:00,214.63,214.81,214.58,214.65,8300.0,214.63,214.81,214.58,214.65,8300.0
2015-03-24 15:10:00,214.71,214.71,214.29,214.29,20800.0,214.71,214.71,214.29,214.29,20800.0
2015-03-24 15:15:00,214.4,214.73,214.4,214.6,14800.0,214.4,214.73,214.4,214.6,14800.0
2015-03-24 15:20:00,214.6,214.6,213.68,213.78,23900.0,214.6,214.6,213.68,213.78,23900.0
2015-03-24 15:25:00,213.7,213.88,213.61,213.76,10300.0,213.7,213.88,213.61,213.76,10300.0
2015-03-24 15:30:00,213.76,214.41,213.71,214.41,19100.0,213.76,214.41,213.71,214.41,19100.0
2015-03-24 15:35:00,214.41,214.41,213.96,214.1,15100.0,214.41,214.41,213.96,214.1,15100.0
2015-03-24 15:40:00,214.1,214.19,213.91,213.91,23400.0,214.1,214.19,213.91,213.91,23400.0
2015-03-24 15:45:00,214.05,214.19,213.86,213.9,21000.0,214.05,214.19,213.86,213.9,21000.0
2015-03-24 15:50:00,213.88,213.88,213.53,213.58,33300.0,213.88,213.88,213.53,213.58,33300.0
2015-03-24 15:55:00,213.54,213.89,213.54,213.61,53200.0,213.54,213.89,213.54,213.61,53200.0
2015-03-25 09:30:00,208.22,211.05,207.35,210.85,291900.0,208.22,211.05,207.35,210.85,291900.0
2015-03-25 09:35:00,210.88,211.11,209.05,209.81,70800.0,210.88,211.11,209.05,209.81,70800.0
2015-03-25 09:40:00,209.74,209.85,208.22,208.59,99500.0,209.74,209.85,208.22,208.59,99500.0
2015-03-25 09:45:00,208.62,209.11,207.18,208.0,131500.0,208.62,209.11,207.18,208.0,131500.0
2015-03-25 09:50:00,208.0,208.65,207.62,207.62,101300.0,208.0,208.65,207.62,207.62,101300.0
2015-03-25 09:55:00,207.69,208.04,207.18,207.59,93900.0,207.69,208.04,207.18,207.59,93900.0
2015-03-25 10:00:00,207.52,208.02,207.28,207.89,64600.0,207.52,208.02,207.28,207.89,64600.0
2015-03-25 10:05:00,207.89,209.28,207.86,207.93,57100.0,207.89,209.28,207.86,207.93,57100.0
2015-03-25 10:10:00,207.9,208.3,207.83,207.91,44300.0,207.9,208.3,207.83,207.91,44300.0
2015-03-25 10:15:00,207.91,208.29,207.83,207.98,26500.0,207.91,208.29,207.83,207.98,26500.0
2015-03-25 10:20:00,207.98,208.69,207.96,208.34,21400.0,207.98,208.69,207.96,208.34,21400.0
2015-03-25 10:25:00,208.3,208.42,207.95,208.15,33000.0,208.3,208.42,207.95,208.15,33000.0
2015-03-25 10:30:00,208.13,208.4,207.82,208.38,40300.0,208.13,208.4,207.82,208.38,40300.0
2015-03-25 10:35:00,208.37,208.41,207.83,207.88,47000.0,208.37,208.41,207.83,207.88,47000.0
2015-03-25 10:40:00,207.91,207.91,207.04,207.4,82300.0,207.91,207.91,207.04,207.4,82300.0
2015-03-25 10:45:00,207.48,208.1,207.48,208.08,33300.0,207.48,208.1,207.48,208.08,33300.0
2015-03-25 10:50:00,208.14,208.15,207.82,208.06,33100.0,208.14,208.15,207.82,208.06,33100.0
2015-03-25 10:55:00,208.0,208.15,207.81,208.0,26300.0,208.0,208.15,207.81,208.0,26300.0
2015-03-25 11:00:00,208.0,208.21,207.88,208.21,21500.0,208.0,208.21,207.88,208.21,21500.0
2015-03-25 11:05:00,208.2,208.21,207.95,207.99,19300.0,208.2,208.21,207.95,207.99,19300.0
2015-03-25 11:10:00,207.99,208.06,207.7,208.0,25400.0,207.99,208.06,207.7,208.0,25400.0
2015-03-25 11:15:00,208.0,208.05,207.51,207.82,29900.0,208.0,208.05,207.51,207.82,29900.0
2015-03-25 11:20:00,207.74,207.78,207.32,207.53,22300.0,207.74,207.78,207.32,207.53,22300.0
2015-03-25 11:25:00,207.6,208.0,207.58,207.8,17800.0,207.6,208.0,207.58,207.8,17800.0
2015-03-25 11:30:00,207.79,207.88,207.06,207.06,45700.0,207.79,207.88,207.06,207.06,45700.0
2015-03-25 11:35:00,207.05,207.45,206.8,206.81,63100.0,207.05,207.45,206.8,206.81,63100.0
2015-03-25 11:40:00,206.81,206.93,206.62,206.83,37400.0,206.81,206.93,206.62,206.83,37400.0
2015-03-25 11:45:00,206.72,207.0,206.6,206.72,43800.0,206.72,207.0,206.6,206.72,43800.0
2015-03-25 11:50:00,206.66,206.81,206.5,206.65,47200.0,206.66,206.81,206.5,206.65,47200.0
2015-03-25 11:55:00,206.69,206.8,206.05,206.58,55100.0,206.69,206.8,206.05,206.58,55100.0
2015-03-25 12:00:00,206.59,206.63,206.06,206.4,33900.0,206.59,206.63,206.06,206.4,33900.0
2015-03-25 12:05:00,206.41,206.61,206.27,206.43,25700.0,206.41,206.61,206.27,206.43,25700.0
2015-03-25 12:10:00,206.43,206.82,206.43,206.82,22800.0,206.43,206.82,206.43,206.82,22800.0
2015-03-25 12:15:00,206.92,206.99,206.52,206.6,17100.0,206.92,206.99,206.52,206.6,17100.0
2015-03-25 12:20:00,206.5,206.56,206.11,206.18,26500.0,206.5,206.56,206.11,206.18,26500.0
2015-03-25 12:25:00,206.17,206.75,206.15,206.75,19600.0,206.17,206.75,206.15,206.75,19600.0
2015-03-25 12:30:00,206.71,206.86,206.55,206.75,22200.0,206.71,206.86,206.55,206.75,22200.0
2015-03-25 12:35:00,206.81,206.89,206.67,206.67,12500.0,206.81,206.89,206.67,206.67,12500.0
2015-03-25 12:40:00,206.71,206.71,205.85,206.0,37900.0,206.71,206.71,205.85,206.0,37900.0
2015-03-25 12:45:00,206.06,206.29,205.86,206.01,53200.0,206.06,206.29,205.86,206.01,53200.0
2015-03-25 12:50:00,205.95,206.09,205.94,206.06,19000.0,205.95,206.09,205.94,206.06,19000.0
2015-03-25 12:55:00,206.06,206.7,205.96,206.4,27300.0,206.06,206.7,205.96,206.4,27300.0
2015-03-25 13:00:00,206.53,206.7,206.46,206.63,12000.0,206.53,206.7,206.46,206.63,12000.0
2015-03-25 13:05:00,206.63,206.71,206.24,206.64,29800.0,206.63,206.71,206.24,206.64,29800.0
2015-03-25 13:10:00,206.77,206.87,206.36,206.49,12600.0,206.77,206.87,206.36,206.49,12600.0
2015-03-25 13:15:00,206.46,206.52,205.71,205.72,32500.0,206.46,206.52,205.71,205.72,32500.0
2015-03-25 13:20:00,205.72,206.25,205.7,206.25,29900.0,205.72,206.25,205.7,206.25,29900.0
2015-03-25 13:25:00,206.23,206.65,206.21,206.62,15200.0,206.23,206.65,206.21,206.62,15200.0
2015-03-25 13:30:00,206.54,206.99,206.54,206.64,40800.0,206.54,206.99,206.54,206.64,40800.0
2015-03-25 13:35:00,206.68,206.68,206.27,206.59,24100.0,206.68,206.68,206.27,206.59,24100.0
2015-03-25 13:40:00,206.56,207.03,206.5,206.9,29300.0,206.56,207.03,206.5,206.9,29300.0
2015-03-25 13:45:00,206.9,206.95,206.55,206.72,21600.0,206.9,206.95,206.55,206.72,21600.0
2015-03-25 13:50:00,206.73,207.2,206.73,207.15,31500.0,206.73,207.2,206.73,207.15,31500.0
2015-03-25 13:55:00,207.15,207.16,206.71,206.72,25900.0,207.15,207.16,206.71,206.72,25900.0
2015-03-25 14:00:00,206.72,207.33,206.6,207.33,23300.0,206.72,207.33,206.6,207.33,23300.0
2015-03-25 14:05:00,207.27,207.49,206.99,207.42,24200.0,207.27,207.49,206.99,207.42,24200.0
2015-03-25 14:10:00,207.49,208.05,207.27,207.37,51400.0,207.49,208.05,207.27,207.37,51400.0
2015-03-25 14:15:00,207.42,208.08,207.28,208.05,70200.0,207.42,208.08,207.28,208.05,70200.0
2015-03-25 14:20:00,208.0,208.44,207.95,208.34,73100.0,208.0,208.44,207.95,208.34,73100.0
2015-03-25 14:25:00,208.34,208.34,207.9,208.11,42900.0,208.34,208.34,207.9,208.11,42900.0
2015-03-25 14:30:00,208.11,208.51,208.03,208.39,33200.0,208.11,208.51,208.03,208.39,33200.0
2015-03-25 14:35:00,208.39,208.48,208.35,208.4,22100.0,208.39,208.48,208.35,208.4,22100.0
2015-03-25 14:40:00,208.34,208.43,208.0,208.03,28100.0,208.34,208.43,208.0,208.03,28100.0
2015-03-25 14:45:00,208.02,208.02,207.81,208.0,16200.0,208.02,208.02,207.81,208.0,16200.0
2015-03-25 14:50:00,208.06,208.24,207.99,208.04,17400.0,208.06,208.24,207.99,208.04,17400.0
2015-03-25 14:55:00,208.09,208.2,207.87,207.99,21100.0,208.09,208.2,207.87,207.99,21100.0
2015-03-25 15:00:00,207.92,207.98,207.56,207.68,18600.0,207.92,207.98,207.56,207.68,18600.0
2015-03-25 15:05:00,207.69,207.7,207.04,207.17,24900.0,207.69,207.7,207.04,207.17,24900.0
2015-03-25 15:10:00,207.17,207.96,207.09,207.94,20300.0,207.17,207.96,207.09,207.94,20300.0
2015-03-25 15:15:00,207.93,207.96,207.74,207.78,30100.0,207.93,207.96,207.74,207.78,30100.0
2015-03-25 15:20:00,207.77,207.96,207.74,207.87,29600.0,207.77,207.96,207.74,207.87,29600.0
2015-03-25 15:25:00,207.89,207.93,207.17,207.51,30600.0,207.89,207.93,207.17,207.51,30600.0
2015-03-25 15:30:00,207.46,207.55,207.22,207.53,42900.0,207.46,207.55,207.22,207.53,42900.0
2015-03-25 15:35:00,207.52,207.64,207.35,207.5,32600.0,207.52,207.64,207.35,207.5,32600.0
2015-03-25 15:40:00,207.55,207.68,207.35,207.63,47500.0,207.55,207.68,207.35,207.63,47500.0
2015-03-25 15:45:00,207.64,207.66,207.07,207.52,79500.0,207.64,207.66,207.07,207.52,79500.0
2015-03-25 15:50:00,207.5,207.8,207.46,207.8,101600.0,207.5,207.8,207.46,207.8,101600.0
2015-03-25 15:55:00,207.75,207.95,207.55,207.74,137500.0,207.75,207.95,207.55,207.74,137500.0
2015-03-26 09:30:00,205.0,205.2,204.24,204.85,176000.0,205.0,205.2,204.24,204.85,176000.0
2015-03-26 09:35:00,204.75,205.0,204.06,205.0,129500.0,204.75,205.0,204.06,205.0,129500.0
2015-03-26 09:40:00,204.96,205.2,204.6,204.82,68200.0,204.96,205.2,204.6,204.82,68200.0
2015-03-26 09:45:00,204.74,204.92,204.6,204.9,111000.0,204.74,204.92,204.6,204.9,111000.0
2015-03-26 09:50:00,204.9,206.68,204.87,205.93,79300.0,204.9,206.68,204.87,205.93,79300.0
2015-03-26 09:55:00,205.93,206.84,204.91,204.94,138400.0,205.93,206.84,204.91,204.94,138400.0
2015-03-26 10:00:00,205.08,206.08,205.04,205.98,18900.0,205.08,206.08,205.04,205.98,18900.0
2015-03-26 10:05:00,206.0,206.1,205.53,205.61,24300.0,206.0,206.1,205.53,205.61,24300.0
2015-03-26 10:10:00,205.5,205.86,205.2,205.25,10300.0,205.5,205.86,205.2,205.25,10300.0
2015-03-26 10:15:00,205.2,205.53,205.01,205.25,33400.0,205.2,205.53,205.01,205.25,33400.0
2015-03-26 10:20:00,205.24,205.44,205.01,205.15,26900.0,205.24,205.44,205.01,205.15,26900.0
2015-03-26 10:25:00,205.15,205.48,205.1,205.21,14700.0,205.15,205.48,205.1,205.21,14700.0
2015-03-26 10:30:00,205.12,205.43,204.95,205.39,33400.0,205.12,205.43,204.95,205.39,33400.0
2015-03-26 10:35:00,205.42,205.99,205.3,205.92,24400.0,205.42,205.99,205.3,205.92,24400.0
2015-03-26 10:40:00,205.79,206.38,205.79,206.25,30500.0,205.79,206.38,205.79,206.25,30500.0
2015-03-26 10:45:00,206.33,206.35,205.37,205.49,19400.0,206.33,206.35,205.37,205.49,19400.0
2015-03-26 10:50:00,205.42,205.63,204.96,205.21,22600.0,205.42,205.63,204.96,205.21,22600.0
2015-03-26 10:55:00,205.15,205.62,205.01,205.62,60600.0,205.15,205.62,205.01,205.62,60600.0
2015-03-26 11:00:00,205.65,205.94,205.37,205.94,28100.0,205.65,205.94,205.37,205.94,28100.0
2015-03-26 11:05:00,205.87,206.46,205.87,206.34,25300.0,205.87,206.46,205.87,206.34,25300.0
2015-03-26 11:10:00,206.25,206.26,205.57,205.87,18100.0,206.25,206.26,205.57,205.87,18100.0
2015-03-26 11:15:00,205.91,206.7,205.91,206.37,29200.0,205.91,206.7,205.91,206.37,29200.0
2015-03-26 11:20:00,206.38,206.82,206.26,206.8,13300.0,206.38,206.82,206.26,206.8,13300.0
2015-03-26 11:25:00,206.73,206.74,206.36,206.63,17700.0,206.73,206.74,206.36,206.63,17700.0
2015-03-26 11:30:00,206.52,207.44,206.52,207.1,36500.0,206.52,207.44,206.52,207.1,36500.0
2015-03-26 11:35:00,207.18,207.18,206.81,206.97,36900.0,207.18,207.18,206.81,206.97,36900.0
2015-03-26 11:40:00,206.86,207.13,206.79,206.93,24900.0,206.86,207.13,206.79,206.93,24900.0
2015-03-26 11:45:00,206.88,206.97,206.74,206.88,28300.0,206.88,206.97,206.74,206.88,28300.0
2015-03-26 11:50:00,206.85,207.05,206.81,206.94,24200.0,206.85,207.05,206.81,206.94,24200.0
2015-03-26 11:55:00,206.89,207.04,206.84,206.88,20400.0,206.89,207.04,206.84,206.88,20400.0
2015-03-26 12:00:00,206.91,207.11,206.84,207.07,24700.0,206.91,207.11,206.84,207.07,24700.0
2015-03-26 12:05:00,207.03,207.25,206.88,207.08,24400.0,207.03,207.25,206.88,207.08,24400.0
2015-03-26 12:10:00,207.08,207.46,207.06,207.46,11700.0,207.08,207.46,207.06,207.46,11700.0
2015-03-26 12:15:00,207.36,207.68,207.23,207.23,20400.0,207.36,207.68,207.23,207.23,20400.0
2015-03-26 12:20:00,207.22,207.22,206.84,206.89,26700.0,207.22,207.22,206.84,206.89,26700.0
2015-03-26 12:25:00,206.9,206.93,206.8,206.81,30100.0,206.9,206.93,206.8,206.81,30100.0
2015-03-26 12:30:00,206.81,206.92,206.7,206.79,24400.0,206.81,206.92,206.7,206.79,24400.0
2015-03-26 12:35:00,206.79,206.82,206.46,206.49,24200.0,206.79,206.82,206.46,206.49,24200.0
2015-03-26 12:40:00,206.49,206.56,206.08,206.27,18300.0,206.49,206.56,206.08,206.27,18300.0
2015-03-26 12:45:00,206.3,206.5,206.3,206.39,7200.0,206.3,206.5,206.3,206.39,7200.0
2015-03-26 12:50:00,206.4,206.52,206.3,206.5,15200.0,206.4,206.52,206.3,206.5,15200.0
2015-03-26 12:55:00,206.51,206.52,206.23,206.26,8800.0,206.51,206.52,206.23,206.26,8800.0
2015-03-26 13:00:00,206.26,206.26,205.81,205.83,22800.0,206.26,206.26,205.81,205.83,22800.0
2015-03-26 13:05:00,205.87,206.19,205.87,205.96,11300.0,205.87,206.19,205.87,205.96,11300.0
2015-03-26 13:10:00,205.94,205.96,205.3,205.44,19000.0,205.94,205.96,205.3,205.44,19000.0
2015-03-26 13:15:00,205.43,205.43,205.08,205.18,37000.0,205.43,205.43,205.08,205.18,37000.0
2015-03-26 13:20:00,205.2,206.03,204.82,205.07,54200.0,205.2,206.03,204.82,205.07,54200.0
2015-03-26 13:25:00,205.09,205.15,204.91,205.15,27800.0,205.09,205.15,204.91,205.15,27800.0
2015-03-26 13:30:00,205.14,205.72,205.12,205.6,29900.0,205.14,205.72,205.12,205.6,29900.0
2015-03-26 13:35:00,205.55,205.55,205.3,205.41,16700.0,205.55,205.55,205.3,205.41,16700.0
2015-03-26 13:40:00,205.44,205.89,205.41,205.7,16100.0,205.44,205.89,205.41,205.7,16100.0
2015-03-26 13:45:00,205.6,205.74,205.43,205.59,10500.0,205.6,205.74,205.43,205.59,10500.0
2015-03-26 13:50:00,205.59,205.86,205.55,205.86,21300.0,205.59,205.86,205.55,205.86,21300.0
2015-03-26 13:55:00,205.85,205.86,205.55,205.56,10300.0,205.85,205.86,205.55,205.56,10300.0
2015-03-26 14:00:00,205.56,205.66,205.37,205.48,37600.0,205.56,205.66,205.37,205.48,37600.0
2015-03-26 14:05:00,205.46,205.46,205.0,205.1,14900.0,205.46,205.46,205.0,205.1,14900.0
2015-03-26 14:10:00,205.08,205.43,205.07,205.2,18500.0,205.08,205.43,205.07,205.2,18500.0
2015-03-26 14:15:00,205.26,205.62,205.26,205.55,7900.0,205.26,205.62,205.26,205.55,7900.0
2015-03-26 14:20:00,205.48,205.7,205.42,205.47,11900.0,205.48,205.7,205.42,205.47,11900.0
2015-03-26 14:25:00,205.48,205.6,205.34,205.34,8900.0,205.48,205.6,205.34,205.34,8900.0
2015-03-26 14:30:00,205.36,205.36,205.12,205.18,15600.0,205.36,205.36,205.12,205.18,15600.0
2015-03-26 14:35:00,205.17,205.51,205.11,205.35,33100.0,205.17,205.51,205.11,205.35,33100.0
2015-03-26 14:40:00,205.34,205.51,205.13,205.17,15400.0,205.34,205.51,205.13,205.17,15400.0
2015-03-26 14:45:00,205.17,205.21,204.9,205.02,20200.0,205.17,205.21,204.9,205.02,20200.0
2015-03-26 14:50:00,204.97,205.45,204.85,205.35,14500.0,204.97,205.45,204.85,205.35,14500.0
2015-03-26 14:55:00,205.34,205.54,205.21,205.21,10100.0,205.34,205.54,205.21,205.21,10100.0
2015-03-26 15:00:00,205.26,205.46,205.16,205.27,13200.0,205.26,205.46,205.16,205.27,13200.0
2015-03-26 15:05:00,205.25,205.65,205.21,205.47,13500.0,205.25,205.65,205.21,205.47,13500.0
2015-03-26 15:10:00,205.46,205.55,205.02,205.03,14100.0,205.46,205.55,205.02,205.03,14100.0
2015-03-26 15:15:00,205.11,205.27,204.92,204.93,14900.0,205.11,205.27,204.92,204.93,14900.0
2015-03-26 15:20:00,204.92,205.13,204.87,204.94,22100.0,204.92,205.13,204.87,204.94,22100.0
2015-03-26 15:25:00,205.02,205.33,204.94,205.25,14500.0,205.02,205.33,204.94,205.25,14500.0
2015-03-26 15:30:00,205.17,205.9,205.12,205.9,32400.0,205.17,205.9,205.12,205.9,32400.0
2015-03-26 15:35:00,205.95,206.08,205.49,205.57,32900.0,205.95,206.08,205.49,205.57,32900.0
2015-03-26 15:40:00,205.58,205.6,205.46,205.53,27800.0,205.58,205.6,205.46,205.53,27800.0
2015-03-26 15:45:00,205.53,205.65,205.48,205.6,47000.0,205.53,205.65,205.48,205.6,47000.0
2015-03-26 15:50:00,205.5,205.71,205.46,205.66,60300.0,205.5,205.71,205.46,205.66,60300.0
2015-03-26 15:55:00,205.68,205.73,205.34,205.34,114000.0,205.68,205.73,205.34,205.34,114000.0
2015-03-27 09:30:00,204.98,205.42,204.6,205.1,109600.0,204.98,205.42,204.6,205.1,109600.0
2015-03-27 09:35:00,205.08,205.21,204.12,204.74,64700.0,205.08,205.21,204.12,204.74,64700.0
2015-03-27 09:40:00,204.75,204.88,204.05,204.51,37300.0,204.75,204.88,204.05,204.51,37300.0
2015-03-27 09:45:00,204.62,205.5,204.45,205.18,44800.0,204.62,205.5,204.45,205.18,44800.0
2015-03-27 09:50:00,205.18,205.2,204.55,204.98,44300.0,205.18,205.2,204.55,204.98,44300.0
2015-03-27 09:55:00,204.98,206.25,204.91,206.17,27800.0,204.98,206.25,204.91,206.17,27800.0
2015-03-27 10:00:00,206.08,206.24,205.71,205.94,25300.0,206.08,206.24,205.71,205.94,25300.0
2015-03-27 10:05:00,205.92,206.03,205.5,205.58,21700.0,205.92,206.03,205.5,205.58,21700.0
2015-03-27 10:10:00,205.55,205.61,204.73,204.99,31600.0,205.55,205.61,204.73,204.99,31600.0
2015-03-27 10:15:00,205.0,205.36,204.76,205.36,43400.0,205.0,205.36,204.76,205.36,43400.0
2015-03-27 10:20:00,205.27,205.27,204.9,204.91,21500.0,205.27,205.27,204.9,204.91,21500.0
2015-03-27 10:25:00,205.0,205.02,204.74,204.93,19300.0,205.0,205.02,204.74,204.93,19300.0
2015-03-27 10:30:00,204.83,205.17,204.77,205.03,35500.0,204.83,205.17,204.77,205.03,35500.0
2015-03-27 10:35:00,205.0,205.94,205.0,205.64,13600.0,205.0,205.94,205.0,205.64,13600.0
2015-03-27 10:40:00,205.66,205.86,204.97,205.02,30200.0,205.66,205.86,204.97,205.02,30200.0
2015-03-27 10:45:00,205.0,205.26,204.92,205.22,23700.0,205.0,205.26,204.92,205.22,23700.0
2015-03-27 10:50:00,205.18,205.33,205.1,205.19,28900.0,205.18,205.33,205.1,205.19,28900.0
2015-03-27 10:55:00,205.12,205.28,204.99,205.06,57800.0,205.12,205.28,204.99,205.06,57800.0
2015-03-27 11:00:00,205.1,205.4,204.5,205.14,112300.0,205.1,205.4,204.5,205.14,112300.0
2015-03-27 11:05:00,205.11,205.42,205.07,205.24,7900.0,205.11,205.42,205.07,205.24,7900.0
2015-03-27 11:10:00,205.24,205.24,204.86,205.05,13700.0,205.24,205.24,204.86,205.05,13700.0
2015-03-27 11:15:00,205.06,205.23,204.92,205.21,60200.0,205.06,205.23,204.92,205.21,60200.0
2015-03-27 11:20:00,205.23,205.26,205.0,205.05,7900.0,205.23,205.26,205.0,205.05,7900.0
2015-03-27 11:25:00,205.06,205.14,204.89,205.0,22500.0,205.06,205.14,204.89,205.0,22500.0
2015-03-27 11:30:00,205.07,205.25,204.96,204.96,10900.0,205.07,205.25,204.96,204.96,10900.0
2015-03-27 11:35:00,204.85,205.11,204.83,204.9,12000.0,204.85,205.11,204.83,204.9,12000.0
2015-03-27 11:40:00,204.9,205.05,204.9,204.91,11300.0,204.9,205.05,204.9,204.91,11300.0
2015-03-27 11:45:00,204.88,205.0,204.75,204.97,16500.0,204.88,205.0,204.75,204.97,16500.0
2015-03-27 11:50:00,204.96,204.96,204.73,204.73,11900.0,204.96,204.96,204.73,204.73,11900.0
2015-03-27 11:55:00,204.71,205.13,204.54,205.13,43900.0,204.71,205.13,204.54,205.13,43900.0
2015-03-27 12:00:00,205.14,205.43,204.84,205.01,42700.0,205.14,205.43,204.84,205.01,42700.0
2015-03-27 12:05:00,205.01,205.2,204.97,205.11,13500.0,205.01,205.2,204.97,205.11,13500.0
2015-03-27 12:10:00,205.14,205.14,204.81,205.06,15000.0,205.14,205.14,204.81,205.06,15000.0
2015-03-27 12:15:00,205.06,205.61,204.99,205.48,40500.0,205.06,205.61,204.99,205.48,40500.0
2015-03-27 12:20:00,205.4,205.77,205.31,205.7,20100.0,205.4,205.77,205.31,205.7,20100.0
2015-03-27 12:25:00,205.7,205.82,205.38,205.58,18200.0,205.7,205.82,205.38,205.58,18200.0
2015-03-27 12:30:00,205.57,206.38,205.5,206.15,38100.0,205.57,206.38,205.5,206.15,38100.0
2015-03-27 12:35:00,206.2,206.29,205.85,206.05,33400.0,206.2,206.29,205.85,206.05,33400.0
2015-03-27 12:40:00,206.08,206.59,206.05,206.47,32200.0,206.08,206.59,206.05,206.47,32200.0
2015-03-27 12:45:00,206.56,206.66,206.3,206.4,19300.0,206.56,206.66,206.3,206.4,19300.0
2015-03-27 12:50:00,206.47,206.48,206.06,206.25,19400.0,206.47,206.48,206.06,206.25,19400.0
2015-03-27 12:55:00,206.25,206.45,206.24,206.44,15200.0,206.25,206.45,206.24,206.44,15200.0
2015-03-27 13:00:00,206.45,206.82,206.42,206.8,20200.0,206.45,206.82,206.42,206.8,20200.0
2015-03-27 13:05:00,206.75,206.84,206.6,206.74,12500.0,206.75,206.84,206.6,206.74,12500.0
2015-03-27 13:10:00,206.82,206.82,206.59,206.7,14000.0,206.82,206.82,206.59,206.7,14000.0
2015-03-27 13:15:00,206.75,206.85,206.61,206.77,22000.0,206.75,206.85,206.61,206.77,22000.0
2015-03-27 13:20:00,206.81,206.95,206.74,206.86,21200.0,206.81,206.95,206.74,206.86,21200.0
2015-03-27 13:25:00,206.86,206.9,206.54,206.54,20000.0,206.86,206.9,206.54,206.54,20000.0
2015-03-27 13:30:00,206.61,206.69,206.54,206.65,10800.0,206.61,206.69,206.54,206.65,10800.0
2015-03-27 13:35:00,206.66,206.66,206.46,206.54,14300.0,206.66,206.66,206.46,206.54,14300.0
2015-03-27 13:40:00,206.55,206.55,206.2,206.25,10700.0,206.55,206.55,206.2,206.25,10700.0
2015-03-27 13:45:00,206.23,206.37,206.14,206.23,13400.0,206.23,206.37,206.14,206.23,13400.0
2015-03-27 13:50:00,206.25,206.57,206.23,206.49,14600.0,206.25,206.57,206.23,206.49,14600.0
2015-03-27 13:55:00,206.47,206.75,206.3,206.58,33500.0,206.47,206.75,206.3,206.58,33500.0
2015-03-27 14:00:00,206.56,207.1,206.47,207.0,42200.0,206.56,207.1,206.47,207.0,42200.0
2015-03-27 14:05:00,207.0,207.03,206.61,206.67,18800.0,207.0,207.03,206.61,206.67,18800.0
2015-03-27 14:10:00,206.63,206.79,206.28,206.52,20100.0,206.63,206.79,206.28,206.52,20100.0
2015-03-27 14:15:00,206.52,206.72,206.46,206.67,13100.0,206.52,206.72,206.46,206.67,13100.0
2015-03-27 14:20:00,206.72,206.9,206.53,206.9,12200.0,206.72,206.9,206.53,206.9,12200.0
2015-03-27 14:25:00,206.89,207.4,206.89,207.4,38100.0,206.89,207.4,206.89,207.4,38100.0
2015-03-27 14:30:00,207.4,207.4,206.99,207.1,46900.0,207.4,207.4,206.99,207.1,46900.0
2015-03-27 14:35:00,207.1,207.24,207.08,207.24,16600.0,207.1,207.24,207.08,207.24,16600.0
2015-03-27 14:40:00,207.24,207.65,207.16,207.64,22600.0,207.24,207.65,207.16,207.64,22600.0
2015-03-27 14:45:00,207.66,207.77,207.08,207.19,31200.0,207.66,207.77,207.08,207.19,31200.0
2015-03-27 14:50:00,207.22,207.35,206.93,207.35,20400.0,207.22,207.35,206.93,207.35,20400.0
2015-03-27 14:55:00,207.28,207.3,207.14,207.25,15200.0,207.28,207.3,207.14,207.25,15200.0
2015-03-27 15:00:00,207.27,207.32,207.03,207.15,20100.0,207.27,207.32,207.03,207.15,20100.0
2015-03-27 15:05:00,207.15,207.21,206.99,207.08,12300.0,207.15,207.21,206.99,207.08,12300.0
2015-03-27 15:10:00,207.01,207.17,207.01,207.12,15800.0,207.01,207.17,207.01,207.12,15800.0
2015-03-27 15:15:00,207.09,207.16,206.81,207.11,27700.0,207.09,207.16,206.81,207.11,27700.0
2015-03-27 15:20:00,207.07,207.23,207.02,207.19,17100.0,207.07,207.23,207.02,207.19,17100.0
2015-03-27 15:25:00,207.17,207.28,207.08,207.18,15200.0,207.17,207.28,207.08,207.18,15200.0
2015-03-27 15:30:00,207.18,207.52,207.11,207.48,20700.0,207.18,207.52,207.11,207.48,20700.0
2015-03-27 15:35:00,207.48,207.61,207.39,207.49,35800.0,207.48,207.61,207.39,207.49,35800.0
2015-03-27 15:40:00,207.48,207.54,207.25,207.32,43400.0,207.48,207.54,207.25,207.32,43400.0
2015-03-27 15:45:00,207.34,207.35,207.07,207.2,59700.0,207.34,207.35,207.07,207.2,59700.0
2015-03-27 15:50:00,207.22,207.5,207.22,207.5,46900.0,207.22,207.5,207.22,207.5,46900.0
2015-03-27 15:55:00,207.47,207.67,207.16,207.32,111000.0,207.47,207.67,207.16,207.32,111000.0
2015-03-30 09:30:00,209.4,210.0,209.02,209.71,71100.0,209.4,210.0,209.02,209.71,71100.0
2015-03-30 09:35:00,209.86,209.88,208.54,209.33,48600.0,209.86,209.88,208.54,209.33,48600.0
2015-03-30 09:40:00,209.37,209.76,208.89,209.14,28200.0,209.37,209.76,208.89,209.14,28200.0
2015-03-30 09:45:00,209.1,209.35,208.7,208.78,22100.0,209.1,209.35,208.7,208.78,22100.0
2015-03-30 09:50:00,208.83,208.96,208.36,208.68,63700.0,208.83,208.96,208.36,208.68,63700.0
2015-03-30 09:55:00,208.6,208.74,208.0,208.1,26500.0,208.6,208.74,208.0,208.1,26500.0
2015-03-30 10:00:00,208.14,208.25,207.64,207.92,37900.0,208.14,208.25,207.64,207.92,37900.0
2015-03-30 10:05:00,207.98,208.49,207.84,208.27,37700.0,207.98,208.49,207.84,208.27,37700.0
2015-03-30 10:10:00,208.19,208.35,207.86,208.07,33900.0,208.19,208.35,207.86,208.07,33900.0
2015-03-30 10:15:00,208.08,209.13,208.08,208.79,28900.0,208.08,209.13,208.08,208.79,28900.0
2015-03-30 10:20:00,208.8,208.85,208.39,208.78,16400.0,208.8,208.85,208.39,208.78,16400.0
2015-03-30 10:25:00,208.61,208.84,208.46,208.84,16100.0,208.61,208.84,208.46,208.84,16100.0
2015-03-30 10:30:00,208.97,209.21,208.61,208.75,16300.0,208.97,209.21,208.61,208.75,16300.0
2015-03-30 10:35:00,208.55,208.79,208.46,208.73,14400.0,208.55,208.79,208.46,208.73,14400.0
2015-03-30 10:40:00,208.8,208.83,208.49,208.62,6800.0,208.8,208.83,208.49,208.62,6800.0
2015-03-30 10:45:00,208.73,208.75,208.31,208.45,17000.0,208.73,208.75,208.31,208.45,17000.0
2015-03-30 10:50:00,208.4,208.58,208.23,208.47,13200.0,208.4,208.58,208.23,208.47,13200.0
2015-03-30 10:55:00,208.44,208.57,208.23,208.4,27300.0,208.44,208.57,208.23,208.4,27300.0
2015-03-30 11:00:00,208.47,208.66,208.35,208.47,20800.0,208.47,208.66,208.35,208.47,20800.0
2015-03-30 11:05:00,208.47,208.9,208.44,208.89,17700.0,208.47,208.9,208.44,208.89,17700.0
2015-03-30 11:10:00,208.86,209.0,208.7,208.86,15300.0,208.86,209.0,208.7,208.86,15300.0
2015-03-30 11:15:00,208.91,208.91,208.63,208.67,7900.0,208.91,208.91,208.63,208.67,7900.0
2015-03-30 11:20:00,208.64,208.89,208.64,208.81,9600.0,208.64,208.89,208.64,208.81,9600.0
2015-03-30 11:25:00,208.79,209.06,208.7,209.0,18900.0,208.79,209.06,208.7,209.0,18900.0
2015-03-30 11:30:00,209.03,209.17,208.93,208.93,10400.0,209.03,209.17,208.93,208.93,10400.0
2015-03-30 11:35:00,208.97,209.02,208.68,208.76,6800.0,208.97,209.02,208.68,208.76,6800.0
2015-03-30 11:40:00,208.81,208.81,208.67,208.8,8000.0,208.81,208.81,208.67,208.8,8000.0
2015-03-30 11:45:00,208.82,208.82,208.3,208.37,30500.0,208.82,208.82,208.3,208.37,30500.0
2015-03-30 11:50:00,208.43,208.53,208.26,208.27,20900.0,208.43,208.53,208.26,208.27,20900.0
2015-03-30 11:55:00,208.35,208.75,208.27,208.69,6400.0,208.35,208.75,208.27,208.69,6400.0
2015-03-30 12:00:00,208.79,208.89,208.66,208.72,10900.0,208.79,208.89,208.66,208.72,10900.0
2015-03-30 12:05:00,208.66,208.72,208.61,208.67,4000.0,208.66,208.72,208.61,208.67,4000.0
2015-03-30 12:10:00,208.67,208.74,208.39,208.65,11400.0,208.67,208.74,208.39,208.65,11400.0
2015-03-30 12:15:00,208.66,209.16,208.65,208.92,20400.0,208.66,209.16,208.65,208.92,20400.0
2015-03-30 12:20:00,208.91,208.97,208.68,208.83,3900.0,208.91,208.97,208.68,208.83,3900.0
2015-03-30 12:25:00,208.82,208.92,208.65,208.84,4700.0,208.82,208.92,208.65,208.84,4700.0
2015-03-30 12:30:00,208.86,208.92,208.6,208.88,5900.0,208.86,208.92,208.6,208.88,5900.0
2015-03-30 12:35:00,208.9,209.06,208.85,209.0,7300.0,208.9,209.06,208.85,209.0,7300.0
2015-03-30 12:40:00,208.93,209.01,208.8,208.95,5800.0,208.93,209.01,208.8,208.95,5800.0
2015-03-30 12:45:00,208.92,209.03,208.8,209.03,5300.0,208.92,209.03,208.8,209.03,5300.0
2015-03-30 12:50:00,208.98,209.0,208.85,209.0,6200.0,208.98,209.0,208.85,209.0,6200.0
2015-03-30 12:55:00,208.93,208.99,208.79,208.79,4900.0,208.93,208.99,208.79,208.79,4900.0
2015-03-30 13:00:00,208.84,209.06,208.84,209.01,7200.0,208.84,209.06,208.84,209.01,7200.0
2015-03-30 13:05:00,209.06,209.2,208.94,209.07,7200.0,209.06,209.2,208.94,209.07,7200.0
2015-03-30 13:10:00,209.09,209.24,209.09,209.24,5000.0,209.09,209.24,209.09,209.24,5000.0
2015-03-30 13:15:00,209.24,209.25,208.96,209.09,11100.0,209.24,209.25,208.96,209.09,11100.0
2015-03-30 13:20:00,209.07,209.5,209.0,209.49,17100.0,209.07,209.5,209.0,209.49,17100.0
2015-03-30 13:25:00,209.45,209.51,209.36,209.48,21100.0,209.45,209.51,209.36,209.48,21100.0
2015-03-30 13:30:00,209.46,209.54,209.39,209.41,15400.0,209.46,209.54,209.39,209.41,15400.0
2015-03-30 13:35:00,209.45,209.55,209.15,209.26,14100.0,209.45,209.55,209.15,209.26,14100.0
2015-03-30 13:40:00,209.28,209.51,209.25,209.44,13400.0,209.28,209.51,209.25,209.44,13400.0
2015-03-30 13:45:00,209.42,209.9,209.35,209.9,46100.0,209.42,209.9,209.35,209.9,46100.0
2015-03-30 13:50:00,209.88,209.9,209.5,209.51,26900.0,209.88,209.9,209.5,209.51,26900.0
2015-03-30 13:55:00,209.55,209.57,209.4,209.44,15700.0,209.55,209.57,209.4,209.44,15700.0
2015-03-30 14:00:00,209.43,209.56,209.37,209.37,32200.0,209.43,209.56,209.37,209.37,32200.0
2015-03-30 14:05:00,209.44,209.59,209.35,209.57,35100.0,209.44,209.59,209.35,209.57,35100.0
2015-03-30 14:10:00,209.58,209.77,209.45,209.65,17100.0,209.58,209.77,209.45,209.65,17100.0
2015-03-30 14:15:00,209.75,209.92,209.66,209.78,11200.0,209.75,209.92,209.66,209.78,11200.0
2015-03-30 14:20:00,209.75,209.79,209.6,209.63,8300.0,209.75,209.79,209.6,209.63,8300.0
2015-03-30 14:25:00,209.58,209.66,209.47,209.55,10600.0,209.58,209.66,209.47,209.55,10600.0
2015-03-30 14:30:00,209.68,209.85,209.65,209.81,10400.0,209.68,209.85,209.65,209.81,10400.0
2015-03-30 14:35:00,209.88,209.95,209.77,209.94,22400.0,209.88,209.95,209.77,209.94,22400.0
2015-03-30 14:40:00,209.96,210.34,209.73,210.33,41500.0,209.96,210.34,209.73,210.33,41500.0
2015-03-30 14:45:00,210.24,210.31,209.88,209.89,28800.0,210.24,210.31,209.88,209.89,28800.0
2015-03-30 14:50:00,210.0,210.37,209.93,210.32,9400.0,210.0,210.37,209.93,210.32,9400.0
2015-03-30 14:55:00,210.31,210.62,210.28,210.57,15700.0,210.31,210.62,210.28,210.57,15700.0
2015-03-30 15:00:00,210.62,210.74,210.27,210.51,42300.0,210.62,210.74,210.27,210.51,42300.0
2015-03-30 15:05:00,210.48,210.51,210.12,210.32,13200.0,210.48,210.51,210.12,210.32,13200.0
2015-03-30 15:10:00,210.23,210.37,209.87,209.98,19800.0,210.23,210.37,209.87,209.98,19800.0
2015-03-30 15:15:00,209.98,210.17,209.83,209.99,23600.0,209.98,210.17,209.83,209.99,23600.0
2015-03-30 15:20:00,210.01,210.07,209.82,209.83,12900.0,210.01,210.07,209.82,209.83,12900.0
2015-03-30 15:25:00,209.92,210.02,209.72,210.01,19500.0,209.92,210.02,209.72,210.01,19500.0
2015-03-30 15:30:00,210.01,210.03,209.75,210.03,25000.0,210.01,210.03,209.75,210.03,25000.0
2015-03-30 15:35:00,210.05,210.21,209.96,210.16,26500.0,210.05,210.21,209.96,210.16,26500.0
2015-03-30 15:40:00,210.18,210.49,210.18,210.45,35500.0,210.18,210.49,210.18,210.45,35500.0
2015-03-30 15:45:00,210.43,210.66,210.25,210.66,38800.0,210.43,210.66,210.25,210.66,38800.0
2015-03-30 15:50:00,210.65,210.67,210.26,210.45,43300.0,210.65,210.67,210.26,210.45,43300.0
2015-03-30 15:55:00,210.45,210.59,210.33,210.53,68000.0,210.45,210.59,210.33,210.53,68000.0
2015-03-31 09:30:00,210.0,210.22,208.78,209.43,76400.0,210.0,210.22,208.78,209.43,76400.0
2015-03-31 09:35:00,210.04,210.1,208.86,209.01,15500.0,210.04,210.1,208.86,209.01,15500.0
2015-03-31 09:40:00,209.12,210.32,208.8,210.32,47000.0,209.12,210.32,208.8,210.32,47000.0
2015-03-31 09:45:00,210.02,210.08,209.45,209.79,37600.0,210.02,210.08,209.45,209.79,37600.0
2015-03-31 09:50:00,209.81,210.16,209.51,210.02,12700.0,209.81,210.16,209.51,210.02,12700.0
2015-03-31 09:55:00,210.04,211.44,209.99,211.3,42600.0,210.04,211.44,209.99,211.3,42600.0
2015-03-31 10:00:00,211.33,212.17,211.24,211.6,119300.0,211.33,212.17,211.24,211.6,119300.0
2015-03-31 10:05:00,211.6,211.62,211.0,211.43,15400.0,211.6,211.62,211.0,211.43,15400.0
2015-03-31 10:10:00,211.49,211.97,211.01,211.62,19200.0,211.49,211.97,211.01,211.62,19200.0
2015-03-31 10:15:00,211.61,211.9,211.4,211.78,17500.0,211.61,211.9,211.4,211.78,17500.0
2015-03-31 10:20:00,211.8,211.9,211.61,211.87,9400.0,211.8,211.9,211.61,211.87,9400.0
2015-03-31 10:25:00,211.93,212.17,211.44,211.6,31600.0,211.93,212.17,211.44,211.6,31600.0
2015-03-31 10:30:00,211.63,211.7,211.1,211.45,14000.0,211.63,211.7,211.1,211.45,14000.0
2015-03-31 10:35:00,211.37,211.7,211.37,211.45,17200.0,211.37,211.7,211.37,211.45,17200.0
2015-03-31 10:40:00,211.46,211.8,211.46,211.8,22200.0,211.46,211.8,211.46,211.8,22200.0
2015-03-31 10:45:00,211.8,212.73,211.8,212.15,60200.0,211.8,212.73,211.8,212.15,60200.0
2015-03-31 10:50:00,212.2,212.2,211.5,211.65,8800.0,212.2,212.2,211.5,211.65,8800.0
2015-03-31 10:55:00,211.65,211.65,211.36,211.43,10300.0,211.65,211.65,211.36,211.43,10300.0
2015-03-31 11:00:00,211.4,211.55,211.06,211.13,13800.0,211.4,211.55,211.06,211.13,13800.0
2015-03-31 11:05:00,211.13,211.44,210.85,211.28,18500.0,211.13,211.44,210.85,211.28,18500.0
2015-03-31 11:10:00,211.22,211.34,211.03,211.15,6000.0,211.22,211.34,211.03,211.15,6000.0
2015-03-31 11:15:00,211.04,211.35,210.96,210.96,27300.0,211.04,211.35,210.96,210.96,27300.0
2015-03-31 11:20:00,211.06,211.06,210.67,210.84,13900.0,211.06,211.06,210.67,210.84,13900.0
2015-03-31 11:25:00,210.91,211.2,210.79,211.04,10500.0,210.91,211.2,210.79,211.04,10500.0
2015-03-31 11:30:00,211.14,211.18,210.56,210.89,12100.0,211.14,211.18,210.56,210.89,12100.0
2015-03-31 11:35:00,210.88,211.0,210.66,210.66,13300.0,210.88,211.0,210.66,210.66,13300.0
2015-03-31 11:40:00,210.67,210.83,210.59,210.61,16100.0,210.67,210.83,210.59,210.61,16100.0
2015-03-31 11:45:00,210.69,210.87,210.61,210.8,4900.0,210.69,210.87,210.61,210.8,4900.0
2015-03-31 11:50:00,210.85,210.9,210.65,210.84,11200.0,210.85,210.9,210.65,210.84,11200.0
2015-03-31 11:55:00,210.89,210.95,210.76,210.76,8100.0,210.89,210.95,210.76,210.76,8100.0
2015-03-31 12:00:00,210.64,210.65,210.23,210.4,10900.0,210.64,210.65,210.23,210.4,10900.0
2015-03-31 12:05:00,210.27,210.41,210.25,210.33,6500.0,210.27,210.41,210.25,210.33,6500.0
2015-03-31 12:10:00,210.33,210.7,210.32,210.7,6700.0,210.33,210.7,210.32,210.7,6700.0
2015-03-31 12:15:00,210.62,210.78,210.62,210.74,6800.0,210.62,210.78,210.62,210.74,6800.0
2015-03-31 12:20:00,210.78,211.1,210.78,211.06,15300.0,210.78,211.1,210.78,211.06,15300.0
2015-03-31 12:25:00,211.06,211.14,210.76,210.79,10800.0,211.06,211.14,210.76,210.79,10800.0
2015-03-31 12:30:00,210.79,210.79,210.46,210.79,5400.0,210.79,210.79,210.46,210.79,5400.0
2015-03-31 12:35:00,210.84,210.94,210.76,210.88,2700.0,210.84,210.94,210.76,210.88,2700.0
2015-03-31 12:40:00,210.86,210.89,210.71,210.89,2400.0,210.86,210.89,210.71,210.89,2400.0
2015-03-31 12:45:00,210.85,210.93,210.62,210.62,3800.0,210.85,210.93,210.62,210.62,3800.0
2015-03-31 12:50:00,210.47,210.56,210.42,210.49,2200.0,210.47,210.56,210.42,210.49,2200.0
2015-03-31 12:55:00,210.48,210.79,210.47,210.77,6500.0,210.48,210.79,210.47,210.77,6500.0
2015-03-31 13:00:00,210.83,210.98,210.68,210.84,4900.0,210.83,210.98,210.68,210.84,4900.0
2015-03-31 13:05:00,210.86,210.95,210.78,210.83,3800.0,210.86,210.95,210.78,210.83,3800.0
2015-03-31 13:10:00,210.77,210.87,210.68,210.85,4500.0,210.77,210.87,210.68,210.85,4500.0
2015-03-31 13:15:00,210.79,210.95,210.77,210.95,3500.0,210.79,210.95,210.77,210.95,3500.0
2015-03-31 13:20:00,210.95,211.03,210.95,210.99,2000.0,210.95,211.03,210.95,210.99,2000.0
2015-03-31 13:25:00,210.9,210.99,210.82,210.91,1600.0,210.9,210.99,210.82,210.91,1600.0
2015-03-31 13:30:00,211.01,211.21,210.92,211.18,7900.0,211.01,211.21,210.92,211.18,7900.0
2015-03-31 13:35:00,211.09,211.12,210.94,211.01,3700.0,211.09,211.12,210.94,211.01,3700.0
2015-03-31 13:40:00,211.01,211.09,210.96,211.0,14400.0,211.01,211.09,210.96,211.0,14400.0
2015-03-31 13:45:00,210.99,211.03,210.52,210.71,9100.0,210.99,211.03,210.52,210.71,9100.0
2015-03-31 13:50:00,210.73,210.87,210.61,210.61,8700.0,210.73,210.87,210.61,210.61,8700.0
2015-03-31 13:55:00,210.59,210.86,210.51,210.8,21100.0,210.59,210.86,210.51,210.8,21100.0
2015-03-31 14:00:00,210.83,210.85,210.6,210.7,4900.0,210.83,210.85,210.6,210.7,4900.0
2015-03-31 14:05:00,210.77,210.77,210.6,210.62,11600.0,210.77,210.77,210.6,210.62,11600.0
2015-03-31 14:10:00,210.61,210.76,210.55,210.67,12600.0,210.61,210.76,210.55,210.67,12600.0
2015-03-31 14:15:00,210.63,210.68,210.56,210.6,9300.0,210.63,210.68,210.56,210.6,9300.0
2015-03-31 14:20:00,210.57,210.61,210.3,210.42,15800.0,210.57,210.61,210.3,210.42,15800.0
2015-03-31 14:25:00,210.32,210.33,210.19,210.2,5700.0,210.32,210.33,210.19,210.2,5700.0
2015-03-31 14:30:00,210.2,210.29,209.74,209.87,17700.0,210.2,210.29,209.74,209.87,17700.0
2015-03-31 14:35:00,209.94,210.2,209.85,210.11,10800.0,209.94,210.2,209.85,210.11,10800.0
2015-03-31 14:40:00,210.01,210.01,209.75,209.97,9300.0,210.01,210.01,209.75,209.97,9300.0
2015-03-31 14:45:00,209.89,210.58,209.61,210.58,28800.0,209.89,210.58,209.61,210.58,28800.0
2015-03-31 14:50:00,210.52,210.56,210.36,210.38,14300.0,210.52,210.56,210.36,210.38,14300.0
2015-03-31 14:55:00,210.41,210.43,210.21,210.4,7200.0,210.41,210.43,210.21,210.4,7200.0
2015-03-31 15:00:00,210.37,210.45,210.13,210.24,12700.0,210.37,210.45,210.13,210.24,12700.0
2015-03-31 15:05:00,210.27,210.37,210.04,210.07,12500.0,210.27,210.37,210.04,210.07,12500.0
2015-03-31 15:10:00,210.14,210.16,209.85,209.95,13300.0,210.14,210.16,209.85,209.95,13300.0
2015-03-31 15:15:00,209.92,209.92,209.54,209.54,18800.0,209.92,209.92,209.54,209.54,18800.0
2015-03-31 15:20:00,209.6,209.74,209.4,209.5,34500.0,209.6,209.74,209.4,209.5,34500.0
2015-03-31 15:25:00,209.43,209.69,209.27,209.27,18800.0,209.43,209.69,209.27,209.27,18800.0
2015-03-31 15:30:00,209.28,209.48,209.1,209.17,22900.0,209.28,209.48,209.1,209.17,22900.0
2015-03-31 15:35:00,209.13,209.31,209.1,209.1,15400.0,209.13,209.31,209.1,209.1,15400.0
2015-03-31 15:40:00,209.1,209.16,208.83,208.92,24500.0,209.1,209.16,208.83,208.92,24500.0
2015-03-31 15:45:00,208.88,209.11,208.83,208.96,27300.0,208.88,209.11,208.83,208.96,27300.0
2015-03-31 15:50:00,208.95,208.96,208.54,208.56,41100.0,208.95,208.96,208.54,208.56,41100.0
2015-03-31 15:55:00,208.56,208.78,208.4,208.4,117300.0,208.56,208.78,208.4,208.4,117300.0
2015-04-01 09:30:00,210.14,210.5,208.67,208.94,124700.0,210.14,210.5,208.67,208.94,124700.0
2015-04-01 09:35:00,208.95,209.58,208.15,209.06,49400.0,208.95,209.58,208.15,209.06,49400.0
2015-04-01 09:40:00,209.01,210.2,209.0,209.25,66100.0,209.01,210.2,209.0,209.25,66100.0
2015-04-01 09:45:00,209.24,209.82,208.67,209.07,53000.0,209.24,209.82,208.67,209.07,53000.0
2015-04-01 09:50:00,208.98,209.54,208.4,209.28,37400.0,208.98,209.54,208.4,209.28,37400.0
2015-04-01 09:55:00,209.3,209.54,208.44,209.0,39300.0,209.3,209.54,208.44,209.0,39300.0
2015-04-01 10:00:00,208.91,209.53,208.56,209.15,24300.0,208.91,209.53,208.56,209.15,24300.0
2015-04-01 10:05:00,209.36,209.39,208.56,209.05,14100.0,209.36,209.39,208.56,209.05,14100.0
2015-04-01 10:10:00,208.94,209.42,208.77,209.0,17100.0,208.94,209.42,208.77,209.0,17100.0
2015-04-01 10:15:00,209.0,209.28,208.61,208.87,31900.0,209.0,209.28,208.61,208.87,31900.0
2015-04-01 10:20:00,208.82,209.02,208.58,208.78,25000.0,208.82,209.02,208.58,208.78,25000.0
2015-04-01 10:25:00,208.75,209.01,208.33,208.69,33700.0,208.75,209.01,208.33,208.69,33700.0
2015-04-01 10:30:00,208.58,208.84,208.43,208.75,45000.0,208.58,208.84,208.43,208.75,45000.0
2015-04-01 10:35:00,208.77,208.89,208.55,208.89,52400.0,208.77,208.89,208.55,208.89,52400.0
2015-04-01 10:40:00,208.89,209.88,208.88,209.86,30700.0,208.89,209.88,208.88,209.86,30700.0
2015-04-01 10:45:00,209.88,210.22,209.59,210.03,14900.0,209.88,210.22,209.59,210.03,14900.0
2015-04-01 10:50:00,210.09,210.49,209.6,210.33,22100.0,210.09,210.49,209.6,210.33,22100.0
2015-04-01 10:55:00,210.21,210.75,210.12,210.6,27900.0,210.21,210.75,210.12,210.6,27900.0
2015-04-01 11:00:00,210.6,210.88,210.43,210.65,22000.0,210.6,210.88,210.43,210.65,22000.0
2015-04-01 11:05:00,210.65,211.13,210.35,211.13,38600.0,210.65,211.13,210.35,211.13,38600.0
2015-04-01 11:10:00,211.13,211.32,210.44,211.0,38200.0,211.13,211.32,210.44,211.0,38200.0
2015-04-01 11:15:00,210.98,211.41,210.84,211.33,34500.0,210.98,211.41,210.84,211.33,34500.0
2015-04-01 11:20:00,211.35,211.5,210.94,211.32,21300.0,211.35,211.5,210.94,211.32,21300.0
2015-04-01 11:25:00,211.32,211.34,210.85,211.22,27600.0,211.32,211.34,210.85,211.22,27600.0
2015-04-01 11:30:00,211.31,211.35,210.88,211.01,20600.0,211.31,211.35,210.88,211.01,20600.0
2015-04-01 11:35:00,211.12,211.33,210.91,211.06,25600.0,211.12,211.33,210.91,211.06,25600.0
2015-04-01 11:40:00,211.1,211.2,210.83,211.14,18000.0,211.1,211.2,210.83,211.14,18000.0
2015-04-01 11:45:00,211.11,211.46,210.81,210.9,24100.0,211.11,211.46,210.81,210.9,24100.0
2015-04-01 11:50:00,210.95,211.25,210.66,211.17,27800.0,210.95,211.25,210.66,211.17,27800.0
2015-04-01 11:55:00,211.17,211.35,210.73,210.86,13700.0,211.17,211.35,210.73,210.86,13700.0
2015-04-01 12:00:00,210.78,211.22,210.7,210.89,24200.0,210.78,211.22,210.7,210.89,24200.0
2015-04-01 12:05:00,210.78,210.97,210.61,210.97,11500.0,210.78,210.97,210.61,210.97,11500.0
2015-04-01 12:10:00,210.95,211.0,210.44,210.78,20000.0,210.95,211.0,210.44,210.78,20000.0
2015-04-01 12:15:00,210.75,210.79,210.42,210.42,8500.0,210.75,210.79,210.42,210.42,8500.0
2015-04-01 12:20:00,210.48,210.63,210.4,210.4,19900.0,210.48,210.63,210.4,210.4,19900.0
2015-04-01 12:25:00,210.54,210.74,210.46,210.57,19900.0,210.54,210.74,210.46,210.57,19900.0
2015-04-01 12:30:00,210.63,211.02,210.47,211.02,18800.0,210.63,211.02,210.47,211.02,18800.0
2015-04-01 12:35:00,211.09,211.1,210.66,211.06,16900.0,211.09,211.1,210.66,211.06,16900.0
2015-04-01 12:40:00,211.06,211.16,210.81,210.86,18000.0,211.06,211.16,210.81,210.86,18000.0
2015-04-01 12:45:00,210.91,210.99,210.35,210.6,25900.0,210.91,210.99,210.35,210.6,25900.0
2015-04-01 12:50:00,210.55,210.97,210.49,210.9,21900.0,210.55,210.97,210.49,210.9,21900.0
2015-04-01 12:55:00,210.87,210.9,210.55,210.62,15000.0,210.87,210.9,210.55,210.62,15000.0
2015-04-01 13:00:00,210.63,210.67,210.4,210.4,18600.0,210.63,210.67,210.4,210.4,18600.0
2015-04-01 13:05:00,210.41,210.62,210.32,210.53,23900.0,210.41,210.62,210.32,210.53,23900.0
2015-04-01 13:10:00,210.54,210.57,209.9,210.0,20000.0,210.54,210.57,209.9,210.0,20000.0
2015-04-01 13:15:00,210.03,210.42,209.83,210.42,24100.0,210.03,210.42,209.83,210.42,24100.0
2015-04-01 13:20:00,210.49,210.61,210.23,210.49,18700.0,210.49,210.61,210.23,210.49,18700.0
2015-04-01 13:25:00,210.52,210.53,209.97,210.02,24900.0,210.52,210.53,209.97,210.02,24900.0
2015-04-01 13:30:00,210.02,210.15,209.78,210.0,33000.0,210.02,210.15,209.78,210.0,33000.0
2015-04-01 13:35:00,209.98,210.3,209.91,210.11,22600.0,209.98,210.3,209.91,210.11,22600.0
2015-04-01 13:40:00,210.15,210.27,209.81,210.07,18500.0,210.15,210.27,209.81,210.07,18500.0
2015-04-01 13:45:00,209.92,210.44,209.79,210.37,36900.0,209.92,210.44,209.79,210.37,36900.0
2015-04-01 13:50:00,210.48,211.0,210.18,210.8,35300.0,210.48,211.0,210.18,210.8,35300.0
2015-04-01 13:55:00,210.72,210.94,210.26,210.37,16900.0,210.72,210.94,210.26,210.37,16900.0
2015-04-01 14:00:00,210.38,210.46,210.07,210.09,24700.0,210.38,210.46,210.07,210.09,24700.0
2015-04-01 14:05:00,210.17,210.3,210.02,210.22,17700.0,210.17,210.3,210.02,210.22,17700.0
2015-04-01 14:10:00,210.24,210.24,209.79,209.85,7900.0,210.24,210.24,209.79,209.85,7900.0
2015-04-01 14:15:00,209.81,210.02,209.67,209.93,28400.0,209.81,210.02,209.67,209.93,28400.0
2015-04-01 14:20:00,209.91,210.17,209.68,209.79,18000.0,209.91,210.17,209.68,209.79,18000.0
2015-04-01 14:25:00,209.76,209.76,209.14,209.2,19200.0,209.76,209.76,209.14,209.2,19200.0
2015-04-01 14:30:00,209.17,209.98,209.17,209.86,27200.0,209.17,209.98,209.17,209.86,27200.0
2015-04-01 14:35:00,209.83,209.95,209.38,209.83,13300.0,209.83,209.95,209.38,209.83,13300.0
2015-04-01 14:40:00,209.91,209.93,209.54,209.64,16400.0,209.91,209.93,209.54,209.64,16400.0
2015-04-01 14:45:00,209.64,210.22,209.63,210.2,16900.0,209.64,210.22,209.63,210.2,16900.0
2015-04-01 14:50:00,210.18,210.18,209.87,210.0,19100.0,210.18,210.18,209.87,210.0,19100.0
2015-04-01 14:55:00,210.0,210.73,209.99,210.73,22100.0,210.0,210.73,209.99,210.73,22100.0
2015-04-01 15:00:00,210.62,210.68,210.16,210.49,22700.0,210.62,210.68,210.16,210.49,22700.0
2015-04-01 15:05:00,210.54,210.59,210.13,210.15,10500.0,210.54,210.59,210.13,210.15,10500.0
2015-04-01 15:10:00,210.18,210.4,210.18,210.25,13500.0,210.18,210.4,210.18,210.25,13500.0
2015-04-01 15:15:00,210.27,210.38,210.25,210.34,16900.0,210.27,210.38,210.25,210.34,16900.0
2015-04-01 15:20:00,210.38,210.63,210.37,210.38,21600.0,210.38,210.63,210.37,210.38,21600.0
2015-04-01 15:25:00,210.33,210.6,210.33,210.59,29700.0,210.33,210.6,210.33,210.59,29700.0
2015-04-01 15:30:00,210.58,210.6,210.18,210.36,38400.0,210.58,210.6,210.18,210.36,38400.0
2015-04-01 15:35:00,210.38,210.73,210.38,210.46,24000.0,210.38,210.73,210.38,210.46,24000.0
2015-04-01 15:40:00,210.44,210.74,210.43,210.65,22000.0,210.44,210.74,210.43,210.65,22000.0
2015-04-01 15:45:00,210.72,210.95,210.52,210.79,44100.0,210.72,210.95,210.52,210.79,44100.0
2015-04-01 15:50:00,210.8,211.18,210.6,210.97,54400.0,210.8,211.18,210.6,210.97,54400.0
2015-04-01 15:55:00,211.0,211.17,210.68,211.06,82100.0,211.0,211.17,210.68,211.06,82100.0
2015-04-02 09:30:00,210.81,211.5,210.02,211.22,50400.0,210.81,211.5,210.02,211.22,50400.0
2015-04-02 09:35:00,211.37,211.6,210.46,210.58,24900.0,211.37,211.6,210.46,210.58,24900.0
2015-04-02 09:40:00,210.54,210.97,209.38,209.62,48900.0,210.54,210.97,209.38,209.62,48900.0
2015-04-02 09:45:00,209.72,210.68,209.62,210.68,26200.0,209.72,210.68,209.62,210.68,26200.0
2015-04-02 09:50:00,210.59,210.59,210.0,210.28,14000.0,210.59,210.59,210.0,210.28,14000.0
2015-04-02 09:55:00,210.37,210.49,209.99,210.3,16300.0,210.37,210.49,209.99,210.3,16300.0
2015-04-02 10:00:00,210.29,210.35,210.03,210.24,15500.0,210.29,210.35,210.03,210.24,15500.0
2015-04-02 10:05:00,210.32,210.38,210.01,210.29,28900.0,210.32,210.38,210.01,210.29,28900.0
2015-04-02 10:10:00,210.27,210.27,209.67,209.83,31000.0,210.27,210.27,209.67,209.83,31000.0
2015-04-02 10:15:00,209.78,209.79,209.53,209.57,19100.0,209.78,209.79,209.53,209.57,19100.0
2015-04-02 10:20:00,209.63,209.63,209.06,209.11,21100.0,209.63,209.63,209.06,209.11,21100.0
2015-04-02 10:25:00,209.05,209.44,209.03,209.32,24200.0,209.05,209.44,209.03,209.32,24200.0
2015-04-02 10:30:00,209.32,209.35,209.03,209.17,16500.0,209.32,209.35,209.03,209.17,16500.0
2015-04-02 10:35:00,209.2,209.33,209.03,209.12,14100.0,209.2,209.33,209.03,209.12,14100.0
2015-04-02 10:40:00,209.17,209.38,209.0,209.1,25100.0,209.17,209.38,209.0,209.1,25100.0
2015-04-02 10:45:00,209.05,209.4,209.01,209.19,14700.0,209.05,209.4,209.01,209.19,14700.0
2015-04-02 10:50:00,209.25,209.45,208.92,209.23,20900.0,209.25,209.45,208.92,209.23,20900.0
2015-04-02 10:55:00,209.22,209.34,209.12,209.22,23200.0,209.22,209.34,209.12,209.22,23200.0
2015-04-02 11:00:00,209.22,209.39,208.93,209.08,51400.0,209.22,209.39,208.93,209.08,51400.0
2015-04-02 11:05:00,209.05,209.7,208.9,209.49,31500.0,209.05,209.7,208.9,209.49,31500.0
2015-04-02 11:10:00,209.45,209.7,209.19,209.41,21400.0,209.45,209.7,209.19,209.41,21400.0
2015-04-02 11:15:00,209.43,209.57,209.15,209.5,26700.0,209.43,209.57,209.15,209.5,26700.0
2015-04-02 11:20:00,209.54,209.66,209.09,209.24,23500.0,209.54,209.66,209.09,209.24,23500.0
2015-04-02 11:25:00,209.26,209.9,209.26,209.66,27400.0,209.26,209.9,209.26,209.66,27400.0
2015-04-02 11:30:00,209.73,210.22,209.5,210.07,33500.0,209.73,210.22,209.5,210.07,33500.0
2015-04-02 11:35:00,210.11,210.11,209.3,209.45,22800.0,210.11,210.11,209.3,209.45,22800.0
2015-04-02 11:40:00,209.46,209.46,209.16,209.26,17000.0,209.46,209.46,209.16,209.26,17000.0
2015-04-02 11:45:00,209.25,209.33,209.06,209.13,25500.0,209.25,209.33,209.06,209.13,25500.0
2015-04-02 11:50:00,209.18,209.52,209.07,209.07,10100.0,209.18,209.52,209.07,209.07,10100.0
2015-04-02 11:55:00,209.08,209.2,209.0,209.01,11500.0,209.08,209.2,209.0,209.01,11500.0
2015-04-02 12:00:00,209.0,209.29,208.88,209.06,8500.0,209.0,209.29,208.88,209.06,8500.0
2015-04-02 12:05:00,209.06,209.14,208.92,209.02,6800.0,209.06,209.14,208.92,209.02,6800.0
2015-04-02 12:10:00,209.01,209.1,208.87,208.91,23900.0,209.01,209.1,208.87,208.91,23900.0
2015-04-02 12:15:00,208.86,209.32,208.85,209.09,6700.0,208.86,209.32,208.85,209.09,6700.0
2015-04-02 12:20:00,209.08,209.34,209.05,209.2,32900.0,209.08,209.34,209.05,209.2,32900.0
2015-04-02 12:25:00,209.2,209.35,209.09,209.35,27100.0,209.2,209.35,209.09,209.35,27100.0
2015-04-02 12:30:00,209.39,209.58,209.24,209.35,19600.0,209.39,209.58,209.24,209.35,19600.0
2015-04-02 12:35:00,209.31,209.58,209.26,209.58,18700.0,209.31,209.58,209.26,209.58,18700.0
2015-04-02 12:40:00,209.58,209.79,209.5,209.72,11400.0,209.58,209.79,209.5,209.72,11400.0
2015-04-02 12:45:00,209.77,209.77,209.4,209.56,12600.0,209.77,209.77,209.4,209.56,12600.0
2015-04-02 12:50:00,209.47,209.64,209.37,209.64,16100.0,209.47,209.64,209.37,209.64,16100.0
2015-04-02 12:55:00,209.65,209.8,209.57,209.7,9300.0,209.65,209.8,209.57,209.7,9300.0
2015-04-02 13:00:00,209.71,209.95,209.63,209.87,16000.0,209.71,209.95,209.63,209.87,16000.0
2015-04-02 13:05:00,209.87,210.11,209.84,210.01,15100.0,209.87,210.11,209.84,210.01,15100.0
2015-04-02 13:10:00,210.0,210.13,209.95,210.03,3300.0,210.0,210.13,209.95,210.03,3300.0
2015-04-02 13:15:00,210.09,210.1,209.7,209.8,19300.0,210.09,210.1,209.7,209.8,19300.0
2015-04-02 13:20:00,209.79,209.89,209.67,209.73,7200.0,209.79,209.89,209.67,209.73,7200.0
2015-04-02 13:25:00,209.79,209.85,209.56,209.66,9100.0,209.79,209.85,209.56,209.66,9100.0
2015-04-02 13:30:00,209.57,209.61,209.52,209.52,1400.0,209.57,209.61,209.52,209.52,1400.0
2015-04-02 13:35:00,209.54,209.69,209.48,209.59,10500.0,209.54,209.69,209.48,209.59,10500.0
2015-04-02 13:40:00,209.59,209.6,209.45,209.46,6600.0,209.59,209.6,209.45,209.46,6600.0
2015-04-02 13:45:00,209.44,209.56,209.4,209.42,11800.0,209.44,209.56,209.4,209.42,11800.0
2015-04-02 13:50:00,209.43,209.43,209.1,209.1,8100.0,209.43,209.43,209.1,209.1,8100.0
2015-04-02 13:55:00,209.17,209.3,209.13,209.19,13100.0,209.17,209.3,209.13,209.19,13100.0
2015-04-02 14:00:00,209.13,209.25,208.9,209.04,16600.0,209.13,209.25,208.9,209.04,16600.0
2015-04-02 14:05:00,208.94,209.03,208.82,208.92,5300.0,208.94,209.03,208.82,208.92,5300.0
2015-04-02 14:10:00,208.88,209.07,208.83,208.94,6900.0,208.88,209.07,208.83,208.94,6900.0
2015-04-02 14:15:00,208.89,209.25,208.88,209.11,14200.0,208.89,209.25,208.88,209.11,14200.0
2015-04-02 14:20:00,209.09,209.31,209.06,209.13,12800.0,209.09,209.31,209.06,209.13,12800.0
2015-04-02 14:25:00,209.13,209.17,208.93,208.97,9600.0,209.13,209.17,208.93,208.97,9600.0
2015-04-02 14:30:00,208.93,209.27,208.9,209.23,8900.0,208.93,209.27,208.9,209.23,8900.0
2015-04-02 14:35:00,209.22,209.42,209.12,209.32,27500.0,209.22,209.42,209.12,209.32,27500.0
2015-04-02 14:40:00,209.32,209.35,208.56,208.7,78900.0,209.32,209.35,208.56,208.7,78900.0
2015-04-02 14:45:00,208.7,208.81,208.55,208.7,12500.0,208.7,208.81,208.55,208.7,12500.0
2015-04-02 14:50:00,208.7,208.74,208.51,208.57,13200.0,208.7,208.74,208.51,208.57,13200.0
2015-04-02 14:55:00,208.56,208.71,208.56,208.67,7800.0,208.56,208.71,208.56,208.67,7800.0
2015-04-02 15:00:00,208.67,208.71,208.55,208.59,16400.0,208.67,208.71,208.55,208.59,16400.0
2015-04-02 15:05:00,208.62,208.68,208.56,208.66,10700.0,208.62,208.68,208.56,208.66,10700.0
2015-04-02 15:10:00,208.63,208.67,208.53,208.6,14600.0,208.63,208.67,208.53,208.6,14600.0
2015-04-02 15:15:00,208.57,208.74,208.51,208.57,18000.0,208.57,208.74,208.51,208.57,18000.0
2015-04-02 15:20:00,208.59,208.75,208.54,208.68,17400.0,208.59,208.75,208.54,208.68,17400.0
2015-04-02 15:25:00,208.72,208.88,208.54,208.64,11700.0,208.72,208.88,208.54,208.64,11700.0
2015-04-02 15:30:00,208.72,208.77,208.59,208.62,12500.0,208.72,208.77,208.59,208.62,12500.0
2015-04-02 15:35:00,208.65,208.92,208.65,208.76,25400.0,208.65,208.92,208.65,208.76,25400.0
2015-04-02 15:40:00,208.77,208.82,208.62,208.78,24000.0,208.77,208.82,208.62,208.78,24000.0
2015-04-02 15:45:00,208.8,208.9,208.71,208.78,36100.0,208.8,208.9,208.71,208.78,36100.0
2015-04-02 15:50:00,208.79,208.83,208.62,208.62,28600.0,208.79,208.83,208.62,208.62,28600.0
2015-04-02 15:55:00,208.64,208.76,208.51,208.51,49000.0,208.64,208.76,208.51,208.51,49000.0
2015-04-06 09:30:00,204.94,205.4,203.88,205.2,315800.0,204.94,205.4,203.88,205.2,315800.0
2015-04-06 09:35:00,205.13,205.19,203.58,203.88,339400.0,205.13,205.19,203.58,203.88,339400.0
2015-04-06 09:40:00,203.88,204.32,203.72,203.98,145000.0,203.88,204.32,203.72,203.98,145000.0
2015-04-06 09:45:00,204.0,204.05,203.4,203.71,257000.0,204.0,204.05,203.4,203.71,257000.0
2015-04-06 09:50:00,203.7,203.83,203.28,203.65,87200.0,203.7,203.83,203.28,203.65,87200.0
2015-04-06 09:55:00,203.61,203.83,203.4,203.45,82800.0,203.61,203.83,203.4,203.45,82800.0
2015-04-06 10:00:00,203.45,203.88,203.43,203.79,103000.0,203.45,203.88,203.43,203.79,103000.0
2015-04-06 10:05:00,203.84,204.1,203.61,203.73,83400.0,203.84,204.1,203.61,203.73,83400.0
2015-04-06 10:10:00,203.71,203.89,203.55,203.67,64200.0,203.71,203.89,203.55,203.67,64200.0
2015-04-06 10:15:00,203.63,203.88,203.52,203.78,65400.0,203.63,203.88,203.52,203.78,65400.0
2015-04-06 10:20:00,203.77,203.88,203.54,203.59,128200.0,203.77,203.88,203.54,203.59,128200.0
2015-04-06 10:25:00,203.56,203.96,203.56,203.79,97600.0,203.56,203.96,203.56,203.79,97600.0
2015-04-06 10:30:00,203.83,203.92,203.59,203.86,117000.0,203.83,203.92,203.59,203.86,117000.0
2015-04-06 10:35:00,203.8,203.85,203.34,203.53,195200.0,203.8,203.85,203.34,203.53,195200.0
2015-04-06 10:40:00,203.56,203.63,202.84,203.08,245800.0,203.56,203.63,202.84,203.08,245800.0
2015-04-06 10:45:00,203.09,203.55,202.91,202.95,91600.0,203.09,203.55,202.91,202.95,91600.0
2015-04-06 10:50:00,203.04,203.14,202.79,202.95,129200.0,203.04,203.14,202.79,202.95,129200.0
2015-04-06 10:55:00,202.91,203.25,202.87,203.07,56800.0,202.91,203.25,202.87,203.07,56800.0
2015-04-06 11:00:00,203.02,203.75,203.02,203.43,88000.0,203.02,203.75,203.02,203.43,88000.0
2015-04-06 11:05:00,203.42,203.43,203.26,203.3,65400.0,203.42,203.43,203.26,203.3,65400.0
2015-04-06 11:10:00,203.26,203.27,202.91,203.05,100000.0,203.26,203.27,202.91,203.05,100000.0
2015-04-06 11:15:00,203.04,203.1,202.87,202.92,89800.0,203.04,203.1,202.87,202.92,89800.0
2015-04-06 11:20:00,202.94,203.06,202.75,202.88,122800.0,202.94,203.06,202.75,202.88,122800.0
2015-04-06 11:25:00,202.88,202.89,202.53,202.64,78400.0,202.88,202.89,202.53,202.64,78400.0
2015-04-06 11:30:00,202.64,202.79,202.27,202.47,145000.0,202.64,202.79,202.27,202.47,145000.0
2015-04-06 11:35:00,202.47,202.63,202.42,202.45,49600.0,202.47,202.63,202.42,202.45,49600.0
2015-04-06 11:40:00,202.42,202.58,202.29,202.51,76200.0,202.42,202.58,202.29,202.51,76200.0
2015-04-06 11:45:00,202.51,202.75,202.48,202.65,85600.0,202.51,202.75,202.48,202.65,85600.0
2015-04-06 11:50:00,202.68,202.77,202.53,202.53,53000.0,202.68,202.77,202.53,202.53,53000.0
2015-04-06 11:55:00,202.51,202.6,202.34,202.52,54200.0,202.51,202.6,202.34,202.52,54200.0
2015-04-06 12:00:00,202.55,202.77,202.51,202.67,86200.0,202.55,202.77,202.51,202.67,86200.0
2015-04-06 12:05:00,202.65,202.71,202.56,202.63,103600.0,202.65,202.71,202.56,202.63,103600.0
2015-04-06 12:10:00,202.63,202.74,202.48,202.52,72200.0,202.63,202.74,202.48,202.52,72200.0
2015-04-06 12:15:00,202.61,202.94,202.59,202.87,87800.0,202.61,202.94,202.59,202.87,87800.0
2015-04-06 12:20:00,202.83,203.43,202.83,203.05,123600.0,202.83,203.43,202.83,203.05,123600.0
2015-04-06 12:25:00,203.04,203.11,203.01,203.09,21000.0,203.04,203.11,203.01,203.09,21000.0
2015-04-06 12:30:00,203.09,203.16,203.04,203.15,331800.0,203.09,203.16,203.04,203.15,331800.0
2015-04-06 12:35:00,203.12,203.82,203.1,203.56,82000.0,203.12,203.82,203.1,203.56,82000.0
2015-04-06 12:40:00,203.6,203.61,203.25,203.49,61200.0,203.6,203.61,203.25,203.49,61200.0
2015-04-06 12:45:00,203.47,203.84,203.47,203.55,54000.0,203.47,203.84,203.47,203.55,54000.0
2015-04-06 12:50:00,203.56,203.57,203.39,203.51,45600.0,203.56,203.57,203.39,203.51,45600.0
2015-04-06 12:55:00,203.46,203.63,203.41,203.51,70400.0,203.46,203.63,203.41,203.51,70400.0
2015-04-06 13:00:00,203.54,203.63,203.44,203.58,67600.0,203.54,203.63,203.44,203.58,67600.0
2015-04-06 13:05:00,203.59,203.67,203.45,203.5,93200.0,203.59,203.67,203.45,203.5,93200.0
2015-04-06 13:10:00,203.54,203.61,203.47,203.54,56400.0,203.54,203.61,203.47,203.54,56400.0
2015-04-06 13:15:00,203.56,203.58,203.47,203.51,40200.0,203.56,203.58,203.47,203.51,40200.0
2015-04-06 13:20:00,203.51,203.56,203.47,203.54,38200.0,203.51,203.56,203.47,203.54,38200.0
2015-04-06 13:25:00,203.54,203.58,203.49,203.53,41200.0,203.54,203.58,203.49,203.53,41200.0
2015-04-06 13:30:00,203.53,203.55,203.41,203.5,43800.0,203.53,203.55,203.41,203.5,43800.0
2015-04-06 13:35:00,203.52,203.54,203.42,203.47,20800.0,203.52,203.54,203.42,203.47,20800.0
2015-04-06 13:40:00,203.42,203.53,203.42,203.5,111200.0,203.42,203.53,203.42,203.5,111200.0
2015-04-06 13:45:00,203.51,203.52,203.44,203.48,27200.0,203.51,203.52,203.44,203.48,27200.0
2015-04-06 13:50:00,203.5,203.75,203.46,203.75,63800.0,203.5,203.75,203.46,203.75,63800.0
2015-04-06 13:55:00,203.75,203.75,203.45,203.66,44800.0,203.75,203.75,203.45,203.66,44800.0
2015-04-06 14:00:00,203.63,203.65,203.5,203.58,40200.0,203.63,203.65,203.5,203.58,40200.0
2015-04-06 14:05:00,203.57,203.59,203.5,203.56,41000.0,203.57,203.59,203.5,203.56,41000.0
2015-04-06 14:10:00,203.57,203.64,203.48,203.5,55200.0,203.57,203.64,203.48,203.5,55200.0
2015-04-06 14:15:00,203.51,203.64,203.28,203.38,110200.0,203.51,203.64,203.28,203.38,110200.0
2015-04-06 14:20:00,203.4,203.57,203.3,203.49,131200.0,203.4,203.57,203.3,203.49,131200.0
2015-04-06 14:25:00,203.39,203.48,203.28,203.39,61200.0,203.39,203.48,203.28,203.39,61200.0
2015-04-06 14:30:00,203.41,203.49,203.21,203.47,59000.0,203.41,203.49,203.21,203.47,59000.0
2015-04-06 14:35:00,203.43,203.5,203.31,203.38,69000.0,203.43,203.5,203.31,203.38,69000.0
2015-04-06 14:40:00,203.37,203.39,203.03,203.12,37400.0,203.37,203.39,203.03,203.12,37400.0
2015-04-06 14:45:00,203.12,203.24,203.05,203.16,18000.0,203.12,203.24,203.05,203.16,18000.0
2015-04-06 14:50:00,203.17,203.38,203.17,203.27,44400.0,203.17,203.38,203.17,203.27,44400.0
2015-04-06 14:55:00,203.29,203.32,203.13,203.27,30600.0,203.29,203.32,203.13,203.27,30600.0
2015-04-06 15:00:00,203.29,203.57,203.21,203.48,114800.0,203.29,203.57,203.21,203.48,114800.0
2015-04-06 15:05:00,203.48,203.52,203.26,203.28,103600.0,203.48,203.52,203.26,203.28,103600.0
2015-04-06 15:10:00,203.27,203.47,203.25,203.42,51400.0,203.27,203.47,203.25,203.42,51400.0
2015-04-06 15:15:00,203.43,203.53,203.32,203.41,84600.0,203.43,203.53,203.32,203.41,84600.0
2015-04-06 15:20:00,203.39,203.57,203.38,203.49,60200.0,203.39,203.57,203.38,203.49,60200.0
2015-04-06 15:25:00,203.49,203.55,203.33,203.49,68400.0,203.49,203.55,203.33,203.49,68400.0
2015-04-06 15:30:00,203.48,203.55,203.42,203.5,96400.0,203.48,203.55,203.42,203.5,96400.0
2015-04-06 15:35:00,203.52,203.73,203.5,203.67,98000.0,203.52,203.73,203.5,203.67,98000.0
2015-04-06 15:40:00,203.68,203.77,203.63,203.7,66000.0,203.68,203.77,203.63,203.7,66000.0
2015-04-06 15:45:00,203.69,203.72,203.55,203.62,75000.0,203.69,203.72,203.55,203.62,75000.0
2015-04-06 15:50:00,203.63,203.7,203.52,203.61,100800.0,203.63,203.7,203.52,203.61,100800.0
2015-04-06 15:55:00,203.64,203.65,203.5,203.6,141400.0,203.64,203.65,203.5,203.6,141400.0
2015-04-07 09:30:00,205.09,205.58,204.63,204.88,108100.0,205.09,205.58,204.63,204.88,108100.0
2015-04-07 09:35:00,204.89,205.44,204.3,204.3,59800.0,204.89,205.44,204.3,204.3,59800.0
2015-04-07 09:40:00,204.34,204.81,204.06,204.75,58300.0,204.34,204.81,204.06,204.75,58300.0
2015-04-07 09:45:00,204.7,204.84,204.1,204.52,69000.0,204.7,204.84,204.1,204.52,69000.0
2015-04-07 09:50:00,204.51,204.53,204.04,204.04,24200.0,204.51,204.53,204.04,204.04,24200.0
2015-04-07 09:55:00,204.04,204.56,204.04,204.48,27600.0,204.04,204.56,204.04,204.48,27600.0
2015-04-07 10:00:00,204.48,204.59,204.37,204.39,33300.0,204.48,204.59,204.37,204.39,33300.0
2015-04-07 10:05:00,204.43,204.81,203.84,204.81,38900.0,204.43,204.81,203.84,204.81,38900.0
2015-04-07 10:10:00,204.68,204.81,204.34,204.54,19100.0,204.68,204.81,204.34,204.54,19100.0
2015-04-07 10:15:00,204.73,204.75,204.52,204.56,7400.0,204.73,204.75,204.52,204.56,7400.0
2015-04-07 10:20:00,204.69,204.83,204.41,204.51,14700.0,204.69,204.83,204.41,204.51,14700.0
2015-04-07 10:25:00,204.45,204.75,204.45,204.51,20200.0,204.45,204.75,204.45,204.51,20200.0
2015-04-07 10:30:00,204.61,204.81,204.34,204.34,24100.0,204.61,204.81,204.34,204.34,24100.0
2015-04-07 10:35:00,204.38,204.49,204.31,204.41,12000.0,204.38,204.49,204.31,204.41,12000.0
2015-04-07 10:40:00,204.46,204.49,204.25,204.26,39100.0,204.46,204.49,204.25,204.26,39100.0
2015-04-07 10:45:00,204.29,204.65,204.1,204.1,20400.0,204.29,204.65,204.1,204.1,20400.0
2015-04-07 10:50:00,204.08,204.31,204.08,204.3,15600.0,204.08,204.31,204.08,204.3,15600.0
2015-04-07 10:55:00,204.3,204.31,204.17,204.2,11200.0,204.3,204.31,204.17,204.2,11200.0
2015-04-07 11:00:00,204.22,204.29,204.12,204.12,10800.0,204.22,204.29,204.12,204.12,10800.0
2015-04-07 11:05:00,204.13,204.35,204.12,204.2,14000.0,204.13,204.35,204.12,204.2,14000.0
2015-04-07 11:10:00,204.2,204.54,204.2,204.32,30700.0,204.2,204.54,204.2,204.32,30700.0
2015-04-07 11:15:00,204.34,204.43,204.22,204.38,21700.0,204.34,204.43,204.22,204.38,21700.0
2015-04-07 11:20:00,204.33,204.38,204.19,204.22,15500.0,204.33,204.38,204.19,204.22,15500.0
2015-04-07 11:25:00,204.23,204.29,204.03,204.08,44200.0,204.23,204.29,204.03,204.08,44200.0
2015-04-07 11:30:00,204.02,204.33,204.02,204.25,9800.0,204.02,204.33,204.02,204.25,9800.0
2015-04-07 11:35:00,204.34,204.45,204.2,204.34,17200.0,204.34,204.45,204.2,204.34,17200.0
2015-04-07 11:40:00,204.41,204.56,204.21,204.51,27300.0,204.41,204.56,204.21,204.51,27300.0
2015-04-07 11:45:00,204.41,204.55,204.28,204.31,19300.0,204.41,204.55,204.28,204.31,19300.0
2015-04-07 11:50:00,204.35,204.37,204.18,204.18,13500.0,204.35,204.37,204.18,204.18,13500.0
2015-04-07 11:55:00,204.24,204.4,204.21,204.37,31000.0,204.24,204.4,204.21,204.37,31000.0
2015-04-07 12:00:00,204.46,205.22,204.35,205.1,54500.0,204.46,205.22,204.35,205.1,54500.0
2015-04-07 12:05:00,205.1,205.1,204.88,205.02,6500.0,205.1,205.1,204.88,205.02,6500.0
2015-04-07 12:10:00,205.07,205.07,204.8,204.82,8600.0,205.07,205.07,204.8,204.82,8600.0
2015-04-07 12:15:00,204.81,204.89,204.75,204.75,19700.0,204.81,204.89,204.75,204.75,19700.0
2015-04-07 12:20:00,204.77,204.84,204.69,204.84,10200.0,204.77,204.84,204.69,204.84,10200.0
2015-04-07 12:25:00,204.81,205.04,204.8,204.9,22900.0,204.81,205.04,204.8,204.9,22900.0
2015-04-07 12:30:00,204.85,204.96,204.77,204.84,6700.0,204.85,204.96,204.77,204.84,6700.0
2015-04-07 12:35:00,204.84,204.91,204.8,204.87,9100.0,204.84,204.91,204.8,204.87,9100.0
2015-04-07 12:40:00,204.85,204.9,204.76,204.89,10600.0,204.85,204.9,204.76,204.89,10600.0
2015-04-07 12:45:00,204.8,204.84,204.67,204.84,16000.0,204.8,204.84,204.67,204.84,16000.0
2015-04-07 12:50:00,204.85,205.01,204.81,204.81,9200.0,204.85,205.01,204.81,204.81,9200.0
2015-04-07 12:55:00,204.89,205.24,204.88,205.18,14700.0,204.89,205.24,204.88,205.18,14700.0
2015-04-07 13:00:00,205.19,205.31,205.13,205.13,11900.0,205.19,205.31,205.13,205.13,11900.0
2015-04-07 13:05:00,205.17,205.28,205.0,205.2,9200.0,205.17,205.28,205.0,205.2,9200.0
2015-04-07 13:10:00,205.21,205.23,205.1,205.1,8200.0,205.21,205.23,205.1,205.1,8200.0
2015-04-07 13:15:00,205.16,205.24,205.05,205.11,14400.0,205.16,205.24,205.05,205.11,14400.0
2015-04-07 13:20:00,205.14,205.2,204.56,204.56,23700.0,205.14,205.2,204.56,204.56,23700.0
2015-04-07 13:25:00,204.61,204.93,204.38,204.9,23600.0,204.61,204.93,204.38,204.9,23600.0
2015-04-07 13:30:00,204.9,204.94,204.69,204.77,14400.0,204.9,204.94,204.69,204.77,14400.0
2015-04-07 13:35:00,204.81,204.88,204.71,204.82,5600.0,204.81,204.88,204.71,204.82,5600.0
2015-04-07 13:40:00,204.8,204.97,204.66,204.73,10400.0,204.8,204.97,204.66,204.73,10400.0
2015-04-07 13:45:00,204.73,204.73,204.38,204.46,12600.0,204.73,204.73,204.38,204.46,12600.0
2015-04-07 13:50:00,204.5,204.72,204.49,204.63,15300.0,204.5,204.72,204.49,204.63,15300.0
2015-04-07 13:55:00,204.62,204.72,204.61,204.66,5700.0,204.62,204.72,204.61,204.66,5700.0
2015-04-07 14:00:00,204.62,204.62,204.35,204.41,24200.0,204.62,204.62,204.35,204.41,24200.0
2015-04-07 14:05:00,204.49,204.5,204.38,204.45,5000.0,204.49,204.5,204.38,204.45,5000.0
2015-04-07 14:10:00,204.37,204.47,204.3,204.45,11800.0,204.37,204.47,204.3,204.45,11800.0
2015-04-07 14:15:00,204.41,204.56,204.4,204.5,7800.0,204.41,204.56,204.4,204.5,7800.0
2015-04-07 14:20:00,204.5,204.89,204.45,204.84,10100.0,204.5,204.89,204.45,204.84,10100.0
2015-04-07 14:25:00,204.89,205.05,204.84,204.91,15000.0,204.89,205.05,204.84,204.91,15000.0
2015-04-07 14:30:00,204.95,205.03,204.85,204.97,10500.0,204.95,205.03,204.85,204.97,10500.0
2015-04-07 14:35:00,204.97,205.05,204.88,204.89,10000.0,204.97,205.05,204.88,204.89,10000.0
2015-04-07 14:40:00,204.89,205.01,204.7,204.85,27700.0,204.89,205.01,204.7,204.85,27700.0
2015-04-07 14:45:00,204.87,204.9,204.68,204.74,11100.0,204.87,204.9,204.68,204.74,11100.0
2015-04-07 14:50:00,204.76,204.87,204.65,204.67,9300.0,204.76,204.87,204.65,204.67,9300.0
2015-04-07 14:55:00,204.68,204.77,204.6,204.74,24900.0,204.68,204.77,204.6,204.74,24900.0
2015-04-07 15:00:00,204.73,204.85,204.62,204.71,9900.0,204.73,204.85,204.62,204.71,9900.0
2015-04-07 15:05:00,204.64,204.71,204.41,204.68,24000.0,204.64,204.71,204.41,204.68,24000.0
2015-04-07 15:10:00,204.63,204.65,204.51,204.51,11800.0,204.63,204.65,204.51,204.51,11800.0
2015-04-07 15:15:00,204.47,204.47,204.3,204.31,8200.0,204.47,204.47,204.3,204.31,8200.0
2015-04-07 15:20:00,204.31,204.33,204.01,204.08,19000.0,204.31,204.33,204.01,204.08,19000.0
2015-04-07 15:25:00,204.01,204.14,203.9,204.1,35700.0,204.01,204.14,203.9,204.1,35700.0
2015-04-07 15:30:00,204.14,204.64,204.11,204.42,29600.0,204.14,204.64,204.11,204.42,29600.0
2015-04-07 15:35:00,204.4,204.45,204.13,204.15,16000.0,204.4,204.45,204.13,204.15,16000.0
2015-04-07 15:40:00,204.15,204.34,203.97,204.19,27100.0,204.15,204.34,203.97,204.19,27100.0
2015-04-07 15:45:00,204.19,204.39,204.12,204.12,30600.0,204.19,204.39,204.12,204.12,30600.0
2015-04-07 15:50:00,204.12,204.16,203.97,204.0,58000.0,204.12,204.16,203.97,204.0,58000.0
2015-04-07 15:55:00,204.01,204.13,203.8,203.83,62400.0,204.01,204.13,203.8,203.83,62400.0
2015-04-08 09:30:00,207.0,208.37,206.5,207.49,244900.0,207.0,208.37,206.5,207.49,244900.0
2015-04-08 09:35:00,207.5,207.9,206.68,207.23,110100.0,207.5,207.9,206.68,207.23,110100.0
2015-04-08 09:40:00,207.35,207.85,207.07,207.53,100200.0,207.35,207.85,207.07,207.53,100200.0
2015-04-08 09:45:00,207.64,208.38,207.54,208.09,86200.0,207.64,208.38,207.54,208.09,86200.0
2015-04-08 09:50:00,208.0,208.19,207.68,208.18,35700.0,208.0,208.19,207.68,208.18,35700.0
2015-04-08 09:55:00,208.02,209.4,207.82,209.01,166400.0,208.02,209.4,207.82,209.01,166400.0
2015-04-08 10:00:00,209.02,210.66,208.92,210.5,155800.0,209.02,210.66,208.92,210.5,155800.0
2015-04-08 10:05:00,210.38,211.28,210.07,210.14,170400.0,210.38,211.28,210.07,210.14,170400.0
2015-04-08 10:10:00,210.07,210.5,209.76,209.94,66900.0,210.07,210.5,209.76,209.94,66900.0
2015-04-08 10:15:00,209.95,210.31,209.78,210.19,56500.0,209.95,210.31,209.78,210.19,56500.0
2015-04-08 10:20:00,210.21,210.76,209.9,210.67,55600.0,210.21,210.76,209.9,210.67,55600.0
2015-04-08 10:25:00,210.79,211.99,210.73,211.67,115300.0,210.79,211.99,210.73,211.67,115300.0
2015-04-08 10:30:00,211.88,211.95,210.8,210.97,91100.0,211.88,211.95,210.8,210.97,91100.0
2015-04-08 10:35:00,210.97,211.15,210.82,210.99,62400.0,210.97,211.15,210.82,210.99,62400.0
2015-04-08 10:40:00,210.92,211.34,210.92,211.25,96300.0,210.92,211.34,210.92,211.25,96300.0
2015-04-08 10:45:00,211.21,211.65,211.12,211.38,58800.0,211.21,211.65,211.12,211.38,58800.0
2015-04-08 10:50:00,211.45,212.37,211.39,212.15,71700.0,211.45,212.37,211.39,212.15,71700.0
2015-04-08 10:55:00,212.2,212.38,211.65,211.93,54100.0,212.2,212.38,211.65,211.93,54100.0
2015-04-08 11:00:00,211.93,212.13,211.25,212.13,42300.0,211.93,212.13,211.25,212.13,42300.0
2015-04-08 11:05:00,212.07,212.08,211.45,211.55,45900.0,212.07,212.08,211.45,211.55,45900.0
2015-04-08 11:10:00,211.54,211.73,211.12,211.67,76400.0,211.54,211.73,211.12,211.67,76400.0
2015-04-08 11:15:00,211.48,211.67,211.09,211.62,105700.0,211.48,211.67,211.09,211.62,105700.0
2015-04-08 11:20:00,211.51,211.71,211.24,211.28,45000.0,211.51,211.71,211.24,211.28,45000.0
2015-04-08 11:25:00,211.33,211.38,210.31,211.08,51400.0,211.33,211.38,210.31,211.08,51400.0
2015-04-08 11:30:00,211.13,211.49,210.87,211.41,45500.0,211.13,211.49,210.87,211.41,45500.0
2015-04-08 11:35:00,211.39,211.88,210.86,211.04,32500.0,211.39,211.88,210.86,211.04,32500.0
2015-04-08 11:40:00,211.04,211.46,211.0,211.46,23300.0,211.04,211.46,211.0,211.46,23300.0
2015-04-08 11:45:00,211.46,211.73,210.99,211.33,47000.0,211.46,211.73,210.99,211.33,47000.0
2015-04-08 11:50:00,211.32,211.86,211.32,211.8,29100.0,211.32,211.86,211.32,211.8,29100.0
2015-04-08 11:55:00,211.8,212.31,211.54,212.27,48500.0,211.8,212.31,211.54,212.27,48500.0
2015-04-08 12:00:00,212.27,212.65,212.27,212.42,42500.0,212.27,212.65,212.27,212.42,42500.0
2015-04-08 12:05:00,212.54,213.0,212.49,212.99,58700.0,212.54,213.0,212.49,212.99,58700.0
2015-04-08 12:10:00,212.99,213.28,212.92,213.18,70800.0,212.99,213.28,212.92,213.18,70800.0
2015-04-08 12:15:00,213.23,213.38,213.06,213.22,58100.0,213.23,213.38,213.06,213.22,58100.0
2015-04-08 12:20:00,213.25,213.3,212.81,213.27,76100.0,213.25,213.3,212.81,213.27,76100.0
2015-04-08 12:25:00,213.36,213.38,213.0,213.27,47700.0,213.36,213.38,213.0,213.27,47700.0
2015-04-08 12:30:00,213.32,213.73,213.29,213.68,53800.0,213.32,213.73,213.29,213.68,53800.0
2015-04-08 12:35:00,213.65,213.74,212.69,212.93,74400.0,213.65,213.74,212.69,212.93,74400.0
2015-04-08 12:40:00,212.9,213.39,212.6,212.64,70600.0,212.9,213.39,212.6,212.64,70600.0
2015-04-08 12:45:00,212.67,212.82,212.13,212.48,40200.0,212.67,212.82,212.13,212.48,40200.0
2015-04-08 12:50:00,212.45,212.95,212.44,212.72,60100.0,212.45,212.95,212.44,212.72,60100.0
2015-04-08 12:55:00,212.77,213.22,212.71,213.04,46900.0,212.77,213.22,212.71,213.04,46900.0
2015-04-08 13:00:00,213.17,213.38,213.1,213.16,15500.0,213.17,213.38,213.1,213.16,15500.0
2015-04-08 13:05:00,213.23,213.71,213.19,213.63,31500.0,213.23,213.71,213.19,213.63,31500.0
2015-04-08 13:10:00,213.63,213.72,213.19,213.28,31400.0,213.63,213.72,213.19,213.28,31400.0
2015-04-08 13:15:00,213.28,213.38,213.12,213.23,12300.0,213.28,213.38,213.12,213.23,12300.0
2015-04-08 13:20:00,213.37,213.74,213.23,213.64,23900.0,213.37,213.74,213.23,213.64,23900.0
2015-04-08 13:25:00,213.64,213.89,213.64,213.8,25600.0,213.64,213.89,213.64,213.8,25600.0
2015-04-08 13:30:00,213.78,214.11,213.74,214.01,49700.0,213.78,214.11,213.74,214.01,49700.0
2015-04-08 13:35:00,214.05,214.09,213.51,213.69,39900.0,214.05,214.09,213.51,213.69,39900.0
2015-04-08 13:40:00,213.67,213.85,213.62,213.78,26400.0,213.67,213.85,213.62,213.78,26400.0
2015-04-08 13:45:00,213.73,213.84,213.51,213.55,47700.0,213.73,213.84,213.51,213.55,47700.0
2015-04-08 13:50:00,213.59,213.72,213.51,213.72,15600.0,213.59,213.72,213.51,213.72,15600.0
2015-04-08 13:55:00,213.74,213.83,213.46,213.61,14700.0,213.74,213.83,213.46,213.61,14700.0
2015-04-08 14:00:00,213.67,213.75,213.38,213.75,31300.0,213.67,213.75,213.38,213.75,31300.0
2015-04-08 14:05:00,213.75,213.97,212.72,212.83,68300.0,213.75,213.97,212.72,212.83,68300.0
2015-04-08 14:10:00,212.83,214.0,212.82,213.96,42900.0,212.83,214.0,212.82,213.96,42900.0
2015-04-08 14:15:00,213.96,214.1,213.83,214.0,35000.0,213.96,214.1,213.83,214.0,35000.0
2015-04-08 14:20:00,214.0,214.17,213.61,213.67,36700.0,214.0,214.17,213.61,213.67,36700.0
2015-04-08 14:25:00,213.66,213.77,213.51,213.65,17600.0,213.66,213.77,213.51,213.65,17600.0
2015-04-08 14:30:00,213.56,213.57,213.15,213.18,30400.0,213.56,213.57,213.15,213.18,30400.0
2015-04-08 14:35:00,213.2,213.31,212.9,213.07,57000.0,213.2,213.31,212.9,213.07,57000.0
2015-04-08 14:40:00,212.95,213.01,212.42,212.56,47400.0,212.95,213.01,212.42,212.56,47400.0
2015-04-08 14:45:00,212.6,213.09,212.59,213.09,21400.0,212.6,213.09,212.59,213.09,21400.0
2015-04-08 14:50:00,213.1,213.29,212.52,212.52,29400.0,213.1,213.29,212.52,212.52,29400.0
2015-04-08 14:55:00,212.65,212.66,212.31,212.5,22200.0,212.65,212.66,212.31,212.5,22200.0
2015-04-08 15:00:00,212.5,212.78,212.45,212.67,29300.0,212.5,212.78,212.45,212.67,29300.0
2015-04-08 15:05:00,212.71,212.81,212.37,212.57,44100.0,212.71,212.81,212.37,212.57,44100.0
2015-04-08 15:10:00,212.49,212.63,212.14,212.14,15700.0,212.49,212.63,212.14,212.14,15700.0
2015-04-08 15:15:00,212.2,212.46,212.15,212.29,21600.0,212.2,212.46,212.15,212.29,21600.0
2015-04-08 15:20:00,212.28,212.59,212.12,212.54,20000.0,212.28,212.59,212.12,212.54,20000.0
2015-04-08 15:25:00,212.53,213.0,212.5,212.92,37300.0,212.53,213.0,212.5,212.92,37300.0
2015-04-08 15:30:00,212.85,212.91,212.68,212.84,28000.0,212.85,212.91,212.68,212.84,28000.0
2015-04-08 15:35:00,212.87,212.98,212.72,212.96,31100.0,212.87,212.98,212.72,212.96,31100.0
2015-04-08 15:40:00,212.96,213.33,212.9,213.11,41200.0,212.96,213.33,212.9,213.11,41200.0
2015-04-08 15:45:00,213.09,213.2,212.54,212.66,57300.0,213.09,213.2,212.54,212.66,57300.0
2015-04-08 15:50:00,212.56,212.73,212.5,212.68,62700.0,212.56,212.73,212.5,212.68,62700.0
2015-04-08 15:55:00,212.68,213.2,212.63,212.91,126800.0,212.68,213.2,212.63,212.91,126800.0
2015-04-09 09:30:00,215.4,219.0,215.0,218.83,422600.0,215.4,219.0,215.0,218.83,422600.0
2015-04-09 09:35:00,218.81,219.5,217.96,219.25,269800.0,218.81,219.5,217.96,219.25,269800.0
2015-04-09 09:40:00,219.33,219.75,219.24,219.44,185500.0,219.33,219.75,219.24,219.44,185500.0
2015-04-09 09:45:00,219.4,220.3,219.25,219.65,276900.0,219.4,220.3,219.25,219.65,276900.0
2015-04-09 09:50:00,219.68,220.19,218.82,219.1,279500.0,219.68,220.19,218.82,219.1,279500.0
2015-04-09 09:55:00,219.09,220.23,219.02,220.02,134900.0,219.09,220.23,219.02,220.02,134900.0
2015-04-09 10:00:00,220.07,220.08,219.35,219.4,90700.0,220.07,220.08,219.35,219.4,90700.0
2015-04-09 10:05:00,219.4,219.46,218.51,219.31,127400.0,219.4,219.46,218.51,219.31,127400.0
2015-04-09 10:10:00,219.4,219.4,218.7,218.78,121000.0,219.4,219.4,218.7,218.78,121000.0
2015-04-09 10:15:00,218.81,219.06,218.26,218.48,90700.0,218.81,219.06,218.26,218.48,90700.0
2015-04-09 10:20:00,218.31,219.78,218.25,219.34,125400.0,218.31,219.78,218.25,219.34,125400.0
2015-04-09 10:25:00,219.27,220.75,219.27,220.66,173500.0,219.27,220.75,219.27,220.66,173500.0
2015-04-09 10:30:00,220.71,220.71,219.31,219.48,94800.0,220.71,220.71,219.31,219.48,94800.0
2015-04-09 10:35:00,219.54,219.64,218.91,219.53,99900.0,219.54,219.64,218.91,219.53,99900.0
2015-04-09 10:40:00,219.56,219.7,218.25,218.34,90300.0,219.56,219.7,218.25,218.34,90300.0
2015-04-09 10:45:00,218.31,218.54,217.69,218.45,119800.0,218.31,218.54,217.69,218.45,119800.0
2015-04-09 10:50:00,218.48,218.59,217.68,218.36,60300.0,218.48,218.59,217.68,218.36,60300.0
2015-04-09 10:55:00,218.36,218.37,217.65,218.04,78400.0,218.36,218.37,217.65,218.04,78400.0
2015-04-09 11:00:00,218.0,218.05,217.74,217.91,55800.0,218.0,218.05,217.74,217.91,55800.0
2015-04-09 11:05:00,217.89,218.0,217.51,217.86,61200.0,217.89,218.0,217.51,217.86,61200.0
2015-04-09 11:10:00,217.83,218.37,217.81,217.98,52900.0,217.83,218.37,217.81,217.98,52900.0
2015-04-09 11:15:00,217.99,218.2,217.33,218.11,75200.0,217.99,218.2,217.33,218.11,75200.0
2015-04-09 11:20:00,218.11,218.24,217.85,218.1,67200.0,218.11,218.24,217.85,218.1,67200.0
2015-04-09 11:25:00,218.05,218.12,217.88,218.11,60600.0,218.05,218.12,217.88,218.11,60600.0
2015-04-09 11:30:00,218.1,218.19,217.8,217.88,43200.0,218.1,218.19,217.8,217.88,43200.0
2015-04-09 11:35:00,217.92,218.03,217.76,218.0,28400.0,217.92,218.03,217.76,218.0,28400.0
2015-04-09 11:40:00,218.01,218.1,217.9,218.03,39100.0,218.01,218.1,217.9,218.03,39100.0
2015-04-09 11:45:00,218.04,218.2,217.83,218.02,69800.0,218.04,218.2,217.83,218.02,69800.0
2015-04-09 11:50:00,218.0,218.05,217.87,217.93,18100.0,218.0,218.05,217.87,217.93,18100.0
2015-04-09 11:55:00,217.91,218.1,217.88,218.05,60400.0,217.91,218.1,217.88,218.05,60400.0
2015-04-09 12:00:00,218.09,218.2,217.93,218.15,51500.0,218.09,218.2,217.93,218.15,51500.0
2015-04-09 12:05:00,218.15,218.69,218.13,218.33,59300.0,218.15,218.69,218.13,218.33,59300.0
2015-04-09 12:10:00,218.3,218.4,217.87,218.0,25500.0,218.3,218.4,217.87,218.0,25500.0
2015-04-09 12:15:00,218.04,218.1,217.94,218.0,32600.0,218.04,218.1,217.94,218.0,32600.0
2015-04-09 12:20:00,218.01,218.28,218.01,218.27,29300.0,218.01,218.28,218.01,218.27,29300.0
2015-04-09 12:25:00,218.23,218.5,218.22,218.41,33100.0,218.23,218.5,218.22,218.41,33100.0
2015-04-09 12:30:00,218.37,218.37,217.77,217.81,19200.0,218.37,218.37,217.77,217.81,19200.0
2015-04-09 12:35:00,217.79,218.02,217.51,217.99,26300.0,217.79,218.02,217.51,217.99,26300.0
2015-04-09 12:40:00,217.99,218.04,217.7,218.04,22400.0,217.99,218.04,217.7,218.04,22400.0
2015-04-09 12:45:00,218.06,218.19,218.0,218.0,28200.0,218.06,218.19,218.0,218.0,28200.0
2015-04-09 12:50:00,218.0,218.08,217.81,218.04,22400.0,218.0,218.08,217.81,218.04,22400.0
2015-04-09 12:55:00,218.04,218.07,217.96,218.01,29800.0,218.04,218.07,217.96,218.01,29800.0
2015-04-09 13:00:00,218.01,218.07,217.68,217.68,22800.0,218.01,218.07,217.68,217.68,22800.0
2015-04-09 13:05:00,217.68,217.88,217.66,217.86,14200.0,217.68,217.88,217.66,217.86,14200.0
2015-04-09 13:10:00,217.79,218.15,217.77,217.96,36400.0,217.79,218.15,217.77,217.96,36400.0
2015-04-09 13:15:00,217.95,218.08,217.86,218.01,44500.0,217.95,218.08,217.86,218.01,44500.0
2015-04-09 13:20:00,218.08,218.09,217.88,217.92,34600.0,218.08,218.09,217.88,217.92,34600.0
2015-04-09 13:25:00,217.91,218.05,217.8,218.03,30500.0,217.91,218.05,217.8,218.03,30500.0
2015-04-09 13:30:00,217.94,218.05,217.94,218.03,61400.0,217.94,218.05,217.94,218.03,61400.0
2015-04-09 13:35:00,218.01,218.03,217.74,217.84,28900.0,218.01,218.03,217.74,217.84,28900.0
2015-04-09 13:40:00,217.81,217.95,217.72,217.86,21500.0,217.81,217.95,217.72,217.86,21500.0
2015-04-09 13:45:00,217.88,217.99,217.61,217.63,27400.0,217.88,217.99,217.61,217.63,27400.0
2015-04-09 13:50:00,217.7,217.72,217.36,217.39,40700.0,217.7,217.72,217.36,217.39,40700.0
2015-04-09 13:55:00,217.45,217.45,216.74,217.09,69600.0,217.45,217.45,216.74,217.09,69600.0
2015-04-09 14:00:00,217.09,217.44,217.07,217.4,26000.0,217.09,217.44,217.07,217.4,26000.0
2015-04-09 14:05:00,217.4,217.53,217.04,217.11,25400.0,217.4,217.53,217.04,217.11,25400.0
2015-04-09 14:10:00,217.11,217.19,216.65,217.15,32200.0,217.11,217.19,216.65,217.15,32200.0
2015-04-09 14:15:00,217.15,217.22,217.01,217.21,16800.0,217.15,217.22,217.01,217.21,16800.0
2015-04-09 14:20:00,217.17,217.27,217.01,217.13,17200.0,217.17,217.27,217.01,217.13,17200.0
2015-04-09 14:25:00,217.15,217.68,217.15,217.54,27000.0,217.15,217.68,217.15,217.54,27000.0
2015-04-09 14:30:00,217.6,217.64,217.47,217.56,16200.0,217.6,217.64,217.47,217.56,16200.0
2015-04-09 14:35:00,217.54,217.76,217.43,217.75,21200.0,217.54,217.76,217.43,217.75,21200.0
2015-04-09 14:40:00,217.76,217.78,217.55,217.64,13300.0,217.76,217.78,217.55,217.64,13300.0
2015-04-09 14:45:00,217.63,217.75,217.6,217.69,11500.0,217.63,217.75,217.6,217.69,11500.0
2015-04-09 14:50:00,217.67,217.8,217.62,217.77,22800.0,217.67,217.8,217.62,217.77,22800.0
2015-04-09 14:55:00,217.77,217.79,217.66,217.75,21900.0,217.77,217.79,217.66,217.75,21900.0
2015-04-09 15:00:00,217.75,218.04,217.75,217.93,35600.0,217.75,218.04,217.75,217.93,35600.0
2015-04-09 15:05:00,217.93,217.99,217.79,217.95,19400.0,217.93,217.99,217.79,217.95,19400.0
2015-04-09 15:10:00,217.96,218.57,217.91,218.26,47800.0,217.96,218.57,217.91,218.26,47800.0
2015-04-09 15:15:00,218.3,218.46,218.24,218.32,39300.0,218.3,218.46,218.24,218.32,39300.0
2015-04-09 15:20:00,218.38,218.72,218.37,218.62,43800.0,218.38,218.72,218.37,218.62,43800.0
2015-04-09 15:25:00,218.61,218.61,218.44,218.46,27400.0,218.61,218.61,218.44,218.46,27400.0
2015-04-09 15:30:00,218.44,218.45,218.29,218.36,30500.0,218.44,218.45,218.29,218.36,30500.0
2015-04-09 15:35:00,218.4,218.5,217.86,217.96,45400.0,218.4,218.5,217.86,217.96,45400.0
2015-04-09 15:40:00,218.04,218.19,217.96,218.19,30800.0,218.04,218.19,217.96,218.19,30800.0
2015-04-09 15:45:00,218.18,218.35,218.14,218.18,57300.0,218.18,218.35,218.14,218.18,57300.0
2015-04-09 15:50:00,218.21,218.39,218.17,218.37,64200.0,218.21,218.39,218.17,218.37,64200.0
2015-04-09 15:55:00,218.38,218.49,218.3,218.48,140900.0,218.38,218.49,218.3,218.48,140900.0
2015-04-10 09:30:00,219.16,220.1,218.51,219.81,179800.0,219.16,220.1,218.51,219.81,179800.0
2015-04-10 09:35:00,219.55,219.75,217.67,217.99,75900.0,219.55,219.75,217.67,217.99,75900.0
2015-04-10 09:40:00,217.8,218.01,216.67,216.82,58700.0,217.8,218.01,216.67,216.82,58700.0
2015-04-10 09:45:00,216.84,217.71,216.6,217.0,41900.0,216.84,217.71,216.6,217.0,41900.0
2015-04-10 09:50:00,217.0,217.09,216.35,216.44,57500.0,217.0,217.09,216.35,216.44,57500.0
2015-04-10 09:55:00,216.44,216.62,215.8,216.37,65600.0,216.44,216.62,215.8,216.37,65600.0
2015-04-10 10:00:00,216.46,216.97,216.36,216.77,47500.0,216.46,216.97,216.36,216.77,47500.0
2015-04-10 10:05:00,216.8,217.0,216.64,216.7,37900.0,216.8,217.0,216.64,216.7,37900.0
2015-04-10 10:10:00,216.71,216.82,216.27,216.35,27300.0,216.71,216.82,216.27,216.35,27300.0
2015-04-10 10:15:00,216.27,216.78,216.11,216.5,24200.0,216.27,216.78,216.11,216.5,24200.0
2015-04-10 10:20:00,216.43,216.8,216.3,216.8,15500.0,216.43,216.8,216.3,216.8,15500.0
2015-04-10 10:25:00,216.77,216.83,216.55,216.72,20400.0,216.77,216.83,216.55,216.72,20400.0
2015-04-10 10:30:00,216.75,216.82,216.54,216.71,16100.0,216.75,216.82,216.54,216.71,16100.0
2015-04-10 10:35:00,216.69,216.69,216.31,216.31,50500.0,216.69,216.69,216.31,216.31,50500.0
2015-04-10 10:40:00,216.3,216.32,215.6,215.6,47200.0,216.3,216.32,215.6,215.6,47200.0
2015-04-10 10:45:00,215.61,216.07,215.57,215.97,38600.0,215.61,216.07,215.57,215.97,38600.0
2015-04-10 10:50:00,216.05,216.05,215.78,215.93,23000.0,216.05,216.05,215.78,215.93,23000.0
2015-04-10 10:55:00,216.03,216.12,215.72,216.03,25100.0,216.03,216.12,215.72,216.03,25100.0
2015-04-10 11:00:00,216.02,216.05,215.53,215.9,26700.0,216.02,216.05,215.53,215.9,26700.0
2015-04-10 11:05:00,215.9,215.91,215.71,215.83,13600.0,215.9,215.91,215.71,215.83,13600.0
2015-04-10 11:10:00,215.83,216.0,215.69,215.97,49900.0,215.83,216.0,215.69,215.97,49900.0
2015-04-10 11:15:00,215.96,215.97,215.2,215.33,77600.0,215.96,215.97,215.2,215.33,77600.0
2015-04-10 11:20:00,215.3,215.33,214.92,215.21,68100.0,215.3,215.33,214.92,215.21,68100.0
2015-04-10 11:25:00,215.3,215.3,214.74,215.05,52600.0,215.3,215.3,214.74,215.05,52600.0
2015-04-10 11:30:00,215.01,215.17,214.95,215.09,88500.0,215.01,215.17,214.95,215.09,88500.0
2015-04-10 11:35:00,215.07,215.53,215.05,215.43,29800.0,215.07,215.53,215.05,215.43,29800.0
2015-04-10 11:40:00,215.5,215.74,215.17,215.69,31300.0,215.5,215.74,215.17,215.69,31300.0
2015-04-10 11:45:00,215.69,215.74,215.22,215.45,33500.0,215.69,215.74,215.22,215.45,33500.0
2015-04-10 11:50:00,215.38,215.75,215.38,215.75,22400.0,215.38,215.75,215.38,215.75,22400.0
2015-04-10 11:55:00,215.75,215.93,215.54,215.84,58200.0,215.75,215.93,215.54,215.84,58200.0
2015-04-10 12:00:00,215.85,216.12,215.8,216.07,89700.0,215.85,216.12,215.8,216.07,89700.0
2015-04-10 12:05:00,216.07,216.07,215.77,216.0,31500.0,216.07,216.07,215.77,216.0,31500.0
2015-04-10 12:10:00,215.97,216.0,215.74,215.77,5900.0,215.97,216.0,215.74,215.77,5900.0
2015-04-10 12:15:00,215.8,215.94,215.8,215.84,7600.0,215.8,215.94,215.8,215.84,7600.0
2015-04-10 12:20:00,215.84,215.89,215.71,215.84,6200.0,215.84,215.89,215.71,215.84,6200.0
2015-04-10 12:25:00,215.74,215.74,215.46,215.6,11900.0,215.74,215.74,215.46,215.6,11900.0
2015-04-10 12:30:00,215.58,215.8,215.56,215.79,7200.0,215.58,215.8,215.56,215.79,7200.0
2015-04-10 12:35:00,215.72,216.04,215.72,215.97,31100.0,215.72,216.04,215.72,215.97,31100.0
2015-04-10 12:40:00,215.91,216.09,215.83,216.07,57000.0,215.91,216.09,215.83,216.07,57000.0
2015-04-10 12:45:00,216.09,216.09,215.61,215.68,25900.0,216.09,216.09,215.61,215.68,25900.0
2015-04-10 12:50:00,215.68,215.8,215.53,215.53,6200.0,215.68,215.8,215.53,215.53,6200.0
2015-04-10 12:55:00,215.53,215.8,215.53,215.71,24000.0,215.53,215.8,215.53,215.71,24000.0
2015-04-10 13:00:00,215.73,215.85,215.51,215.81,29400.0,215.73,215.85,215.51,215.81,29400.0
2015-04-10 13:05:00,215.8,215.95,215.73,215.92,17200.0,215.8,215.95,215.73,215.92,17200.0
2015-04-10 13:10:00,215.91,215.91,215.56,215.64,21700.0,215.91,215.91,215.56,215.64,21700.0
2015-04-10 13:15:00,215.65,215.8,215.48,215.7,35700.0,215.65,215.8,215.48,215.7,35700.0
2015-04-10 13:20:00,215.75,215.78,215.48,215.68,40100.0,215.75,215.78,215.48,215.68,40100.0
2015-04-10 13:25:00,215.64,215.8,215.5,215.54,16000.0,215.64,215.8,215.5,215.54,16000.0
2015-04-10 13:30:00,215.54,215.58,215.16,215.19,20900.0,215.54,215.58,215.16,215.19,20900.0
2015-04-10 13:35:00,215.27,215.36,215.09,215.16,24900.0,215.27,215.36,215.09,215.16,24900.0
2015-04-10 13:40:00,215.22,215.39,215.15,215.26,28600.0,215.22,215.39,215.15,215.26,28600.0
2015-04-10 13:45:00,215.3,215.5,215.29,215.48,9600.0,215.3,215.5,215.29,215.48,9600.0
2015-04-10 13:50:00,215.42,215.52,215.32,215.38,15500.0,215.42,215.52,215.32,215.38,15500.0
2015-04-10 13:55:00,215.39,215.53,215.36,215.5,4200.0,215.39,215.53,215.36,215.5,4200.0
2015-04-10 14:00:00,215.55,215.7,215.4,215.41,13700.0,215.55,215.7,215.4,215.41,13700.0
2015-04-10 14:05:00,215.42,215.42,215.18,215.21,11100.0,215.42,215.42,215.18,215.21,11100.0
2015-04-10 14:10:00,215.22,215.22,214.79,214.94,19800.0,215.22,215.22,214.79,214.94,19800.0
2015-04-10 14:15:00,214.92,215.1,214.78,215.01,11000.0,214.92,215.1,214.78,215.01,11000.0
2015-04-10 14:20:00,215.03,215.25,214.99,215.09,15400.0,215.03,215.25,214.99,215.09,15400.0
2015-04-10 14:25:00,215.15,215.17,214.87,214.98,13400.0,215.15,215.17,214.87,214.98,13400.0
2015-04-10 14:30:00,214.87,215.02,214.85,214.9,15800.0,214.87,215.02,214.85,214.9,15800.0
2015-04-10 14:35:00,214.85,215.08,214.75,214.87,16100.0,214.85,215.08,214.75,214.87,16100.0
2015-04-10 14:40:00,214.9,215.08,214.84,215.08,7500.0,214.9,215.08,214.84,215.08,7500.0
2015-04-10 14:45:00,215.03,215.08,214.89,214.96,10900.0,215.03,215.08,214.89,214.96,10900.0
2015-04-10 14:50:00,214.98,215.05,214.81,214.89,26200.0,214.98,215.05,214.81,214.89,26200.0
2015-04-10 14:55:00,214.98,215.06,214.85,214.85,5300.0,214.98,215.06,214.85,214.85,5300.0
2015-04-10 15:00:00,214.9,214.99,214.88,214.97,11600.0,214.9,214.99,214.88,214.97,11600.0
2015-04-10 15:05:00,215.0,215.04,214.88,214.96,15300.0,215.0,215.04,214.88,214.96,15300.0
2015-04-10 15:10:00,214.96,215.03,214.84,214.99,10900.0,214.96,215.03,214.84,214.99,10900.0
2015-04-10 15:15:00,214.99,215.05,214.85,214.85,17800.0,214.99,215.05,214.85,214.85,17800.0
2015-04-10 15:20:00,214.9,215.07,214.85,214.99,37300.0,214.9,215.07,214.85,214.99,37300.0
2015-04-10 15:25:00,214.99,215.04,214.92,215.0,34500.0,214.99,215.04,214.92,215.0,34500.0
2015-04-10 15:30:00,215.0,215.07,214.85,215.0,42800.0,215.0,215.07,214.85,215.0,42800.0
2015-04-10 15:35:00,215.0,215.03,214.91,215.0,25200.0,215.0,215.03,214.91,215.0,25200.0
2015-04-10 15:40:00,215.0,215.02,214.94,214.99,38100.0,215.0,215.02,214.94,214.99,38100.0
2015-04-10 15:45:00,215.0,215.02,214.91,214.96,40100.0,215.0,215.02,214.91,214.96,40100.0
2015-04-10 15:50:00,214.94,215.01,214.89,214.98,48300.0,214.94,215.01,214.89,214.98,48300.0
2015-04-10 15:55:00,214.98,215.07,214.71,214.71,133900.0,214.98,215.07,214.71,214.71,133900.0
2015-04-13 09:30:00,216.59,216.64,216.0,216.3,141800.0,216.59,216.64,216.0,216.3,141800.0
2015-04-13 09:35:00,216.33,216.35,215.72,216.15,76000.0,216.33,216.35,215.72,216.15,76000.0
2015-04-13 09:40:00,216.15,216.78,216.07,216.32,151600.0,216.15,216.78,216.07,216.32,151600.0
2015-04-13 09:45:00,216.33,217.4,216.31,217.36,67800.0,216.33,217.4,216.31,217.36,67800.0
2015-04-13 09:50:00,217.36,218.03,217.3,217.79,80100.0,217.36,218.03,217.3,217.79,80100.0
2015-04-13 09:55:00,217.78,217.9,217.28,217.68,41100.0,217.78,217.9,217.28,217.68,41100.0
2015-04-13 10:00:00,217.56,217.88,217.51,217.58,34000.0,217.56,217.88,217.51,217.58,34000.0
2015-04-13 10:05:00,217.56,217.85,217.55,217.65,25300.0,217.56,217.85,217.55,217.65,25300.0
2015-04-13 10:10:00,217.72,218.75,217.7,218.52,92800.0,217.72,218.75,217.7,218.52,92800.0
2015-04-13 10:15:00,218.4,218.88,218.29,218.55,51600.0,218.4,218.88,218.29,218.55,51600.0
2015-04-13 10:20:00,218.59,218.71,218.28,218.5,55500.0,218.59,218.71,218.28,218.5,55500.0
2015-04-13 10:25:00,218.48,218.7,218.02,218.23,28900.0,218.48,218.7,218.02,218.23,28900.0
2015-04-13 10:30:00,218.23,218.34,217.93,218.05,23300.0,218.23,218.34,217.93,218.05,23300.0
2015-04-13 10:35:00,218.11,218.14,217.49,217.87,37300.0,218.11,218.14,217.49,217.87,37300.0
2015-04-13 10:40:00,217.8,218.03,217.7,217.98,21200.0,217.8,218.03,217.7,217.98,21200.0
2015-04-13 10:45:00,217.99,218.15,217.94,218.0,24000.0,217.99,218.15,217.94,218.0,24000.0
2015-04-13 10:50:00,218.0,218.3,218.0,218.23,29000.0,218.0,218.3,218.0,218.23,29000.0
2015-04-13 10:55:00,218.24,218.4,218.0,218.0,16600.0,218.24,218.4,218.0,218.0,16600.0
2015-04-13 11:00:00,218.0,218.42,217.95,218.15,21800.0,218.0,218.42,217.95,218.15,21800.0
2015-04-13 11:05:00,218.17,218.32,217.92,217.97,24500.0,218.17,218.32,217.92,217.97,24500.0
2015-04-13 11:10:00,218.04,218.3,218.04,218.19,17100.0,218.04,218.3,218.04,218.19,17100.0
2015-04-13 11:15:00,218.23,218.75,218.17,218.61,47500.0,218.23,218.75,218.17,218.61,47500.0
2015-04-13 11:20:00,218.6,218.75,218.46,218.75,15300.0,218.6,218.75,218.46,218.75,15300.0
2015-04-13 11:25:00,218.7,218.78,218.24,218.33,14600.0,218.7,218.78,218.24,218.33,14600.0
2015-04-13 11:30:00,218.33,218.39,217.84,218.18,19900.0,218.33,218.39,217.84,218.18,19900.0
2015-04-13 11:35:00,218.27,218.39,217.92,217.98,21500.0,218.27,218.39,217.92,217.98,21500.0
2015-04-13 11:40:00,217.96,218.05,217.59,217.73,17300.0,217.96,218.05,217.59,217.73,17300.0
2015-04-13 11:45:00,217.7,217.88,217.62,217.84,19900.0,217.7,217.88,217.62,217.84,19900.0
2015-04-13 11:50:00,217.83,217.88,217.51,217.65,15300.0,217.83,217.88,217.51,217.65,15300.0
2015-04-13 11:55:00,217.61,217.84,217.61,217.8,13400.0,217.61,217.84,217.61,217.8,13400.0
2015-04-13 12:00:00,217.81,217.85,217.64,217.79,13500.0,217.81,217.85,217.64,217.79,13500.0
2015-04-13 12:05:00,217.8,217.95,217.46,217.71,25500.0,217.8,217.95,217.46,217.71,25500.0
2015-04-13 12:10:00,217.66,217.81,217.45,217.74,16800.0,217.66,217.81,217.45,217.74,16800.0
2015-04-13 12:15:00,217.77,217.77,217.5,217.51,18300.0,217.77,217.77,217.5,217.51,18300.0
2015-04-13 12:20:00,217.56,217.7,217.51,217.54,14600.0,217.56,217.7,217.51,217.54,14600.0
2015-04-13 12:25:00,217.54,217.68,217.39,217.62,6800.0,217.54,217.68,217.39,217.62,6800.0
2015-04-13 12:30:00,217.59,217.7,217.5,217.66,14900.0,217.59,217.7,217.5,217.66,14900.0
2015-04-13 12:35:00,217.65,217.76,217.42,217.51,15000.0,217.65,217.76,217.42,217.51,15000.0
2015-04-13 12:40:00,217.51,217.58,217.36,217.51,18300.0,217.51,217.58,217.36,217.51,18300.0
2015-04-13 12:45:00,217.53,217.82,217.43,217.65,27000.0,217.53,217.82,217.43,217.65,27000.0
2015-04-13 12:50:00,217.61,218.27,217.61,218.03,29500.0,217.61,218.27,217.61,218.03,29500.0
2015-04-13 12:55:00,218.06,218.13,217.63,217.79,19100.0,218.06,218.13,217.63,217.79,19100.0
2015-04-13 13:00:00,217.78,217.98,217.62,217.98,17400.0,217.78,217.98,217.62,217.98,17400.0
2015-04-13 13:05:00,218.0,218.02,217.78,217.87,11500.0,218.0,218.02,217.78,217.87,11500.0
2015-04-13 13:10:00,217.89,217.97,217.53,217.79,35600.0,217.89,217.97,217.53,217.79,35600.0
2015-04-13 13:15:00,217.81,217.9,217.63,217.9,13200.0,217.81,217.9,217.63,217.9,13200.0
2015-04-13 13:20:00,217.92,218.07,217.76,217.76,11500.0,217.92,218.07,217.76,217.76,11500.0
2015-04-13 13:25:00,217.89,217.98,217.4,217.48,14500.0,217.89,217.98,217.4,217.48,14500.0
2015-04-13 13:30:00,217.52,217.56,217.18,217.28,33600.0,217.52,217.56,217.18,217.28,33600.0
2015-04-13 13:35:00,217.32,217.56,217.19,217.52,33700.0,217.32,217.56,217.19,217.52,33700.0
2015-04-13 13:40:00,217.48,217.6,217.26,217.26,15300.0,217.48,217.6,217.26,217.26,15300.0
2015-04-13 13:45:00,217.35,217.38,217.11,217.11,17200.0,217.35,217.38,217.11,217.11,17200.0
2015-04-13 13:50:00,217.1,217.19,216.71,216.93,39300.0,217.1,217.19,216.71,216.93,39300.0
2015-04-13 13:55:00,216.96,217.27,216.88,216.95,31700.0,216.96,217.27,216.88,216.95,31700.0
2015-04-13 14:00:00,217.05,217.3,216.93,217.11,20600.0,217.05,217.3,216.93,217.11,20600.0
2015-04-13 14:05:00,217.14,217.39,217.0,217.04,22600.0,217.14,217.39,217.0,217.04,22600.0
2015-04-13 14:10:00,217.17,217.31,217.0,217.14,15500.0,217.17,217.31,217.0,217.14,15500.0
2015-04-13 14:15:00,217.09,217.23,217.0,217.16,20200.0,217.09,217.23,217.0,217.16,20200.0
2015-04-13 14:20:00,217.16,217.32,217.0,217.0,31600.0,217.16,217.32,217.0,217.0,31600.0
2015-04-13 14:25:00,217.06,217.1,216.8,217.01,12600.0,217.06,217.1,216.8,217.01,12600.0
2015-04-13 14:30:00,217.08,217.13,216.88,217.11,12400.0,217.08,217.13,216.88,217.11,12400.0
2015-04-13 14:35:00,217.06,217.44,216.91,217.36,18100.0,217.06,217.44,216.91,217.36,18100.0
2015-04-13 14:40:00,217.37,217.39,217.21,217.26,6400.0,217.37,217.39,217.21,217.26,6400.0
2015-04-13 14:45:00,217.25,217.44,217.06,217.13,18000.0,217.25,217.44,217.06,217.13,18000.0
2015-04-13 14:50:00,217.19,217.36,216.93,217.01,25900.0,217.19,217.36,216.93,217.01,25900.0
2015-04-13 14:55:00,216.96,217.07,216.6,216.83,19900.0,216.96,217.07,216.6,216.83,19900.0
2015-04-13 15:00:00,216.82,216.89,216.28,216.37,30400.0,216.82,216.89,216.28,216.37,30400.0
2015-04-13 15:05:00,216.37,216.57,216.26,216.29,42900.0,216.37,216.57,216.26,216.29,42900.0
2015-04-13 15:10:00,216.22,216.44,215.91,216.25,41700.0,216.22,216.44,215.91,216.25,41700.0
2015-04-13 15:15:00,216.25,216.33,215.55,215.97,31400.0,216.25,216.33,215.55,215.97,31400.0
2015-04-13 15:20:00,216.03,216.1,215.88,216.06,25000.0,216.03,216.1,215.88,216.06,25000.0
2015-04-13 15:25:00,216.02,216.11,215.88,215.96,22400.0,216.02,216.11,215.88,215.96,22400.0
2015-04-13 15:30:00,215.91,216.01,215.84,215.98,22400.0,215.91,216.01,215.84,215.98,22400.0
2015-04-13 15:35:00,215.98,216.09,215.75,215.78,35300.0,215.98,216.09,215.75,215.78,35300.0
2015-04-13 15:40:00,215.78,215.83,215.49,215.74,37800.0,215.78,215.83,215.49,215.74,37800.0
2015-04-13 15:45:00,215.75,215.77,215.43,215.74,36100.0,215.75,215.77,215.43,215.74,36100.0
2015-04-13 15:50:00,215.72,215.74,215.35,215.5,51500.0,215.72,215.74,215.35,215.5,51500.0
2015-04-13 15:55:00,215.54,215.59,215.25,215.4,129400.0,215.54,215.59,215.25,215.4,129400.0
2015-04-14 09:30:00,215.4,216.17,213.02,213.57,158200.0,215.4,216.17,213.02,213.57,158200.0
2015-04-14 09:35:00,213.41,213.99,212.5,212.63,75400.0,213.41,213.99,212.5,212.63,75400.0
2015-04-14 09:40:00,212.57,212.85,212.0,212.56,92800.0,212.57,212.85,212.0,212.56,92800.0
2015-04-14 09:45:00,212.61,213.4,212.41,213.1,88000.0,212.61,213.4,212.41,213.1,88000.0
2015-04-14 09:50:00,213.36,213.88,213.11,213.31,49700.0,213.36,213.88,213.11,213.31,49700.0
2015-04-14 09:55:00,213.34,213.42,212.4,212.85,38400.0,213.34,213.42,212.4,212.85,38400.0
2015-04-14 10:00:00,213.0,213.09,211.6,212.03,58400.0,213.0,213.09,211.6,212.03,58400.0
2015-04-14 10:05:00,211.93,212.3,211.84,212.3,27900.0,211.93,212.3,211.84,212.3,27900.0
2015-04-14 10:10:00,212.2,212.69,211.9,212.14,54000.0,212.2,212.69,211.9,212.14,54000.0
2015-04-14 10:15:00,212.15,213.1,212.15,212.71,46200.0,212.15,213.1,212.15,212.71,46200.0
2015-04-14 10:20:00,212.77,212.89,212.49,212.77,20400.0,212.77,212.89,212.49,212.77,20400.0
2015-04-14 10:25:00,212.81,213.5,212.74,213.12,29800.0,212.81,213.5,212.74,213.12,29800.0
2015-04-14 10:30:00,213.23,213.23,212.74,212.9,8000.0,213.23,213.23,212.74,212.9,8000.0
2015-04-14 10:35:00,212.81,212.83,212.38,212.71,54600.0,212.81,212.83,212.38,212.71,54600.0
2015-04-14 10:40:00,212.73,212.73,212.05,212.1,26200.0,212.73,212.73,212.05,212.1,26200.0
2015-04-14 10:45:00,212.04,212.58,211.92,212.15,26500.0,212.04,212.58,211.92,212.15,26500.0
2015-04-14 10:50:00,212.15,212.44,212.1,212.32,11500.0,212.15,212.44,212.1,212.32,11500.0
2015-04-14 10:55:00,212.36,212.39,212.2,212.26,7300.0,212.36,212.39,212.2,212.26,7300.0
2015-04-14 11:00:00,212.35,212.36,212.08,212.25,11600.0,212.35,212.36,212.08,212.25,11600.0
2015-04-14 11:05:00,212.26,212.37,212.12,212.31,14700.0,212.26,212.37,212.12,212.31,14700.0
2015-04-14 11:10:00,212.31,212.83,212.26,212.76,13700.0,212.31,212.83,212.26,212.76,13700.0
2015-04-14 11:15:00,212.76,212.88,212.51,212.52,21400.0,212.76,212.88,212.51,212.52,21400.0
2015-04-14 11:20:00,212.62,212.83,212.25,212.57,20500.0,212.62,212.83,212.25,212.57,20500.0
2015-04-14 11:25:00,212.71,212.89,212.69,212.8,8500.0,212.71,212.89,212.69,212.8,8500.0
2015-04-14 11:30:00,212.87,213.6,212.81,213.57,30700.0,212.87,213.6,212.81,213.57,30700.0
2015-04-14 11:35:00,213.56,213.6,212.9,213.24,38800.0,213.56,213.6,212.9,213.24,38800.0
2015-04-14 11:40:00,213.24,213.64,213.24,213.62,8200.0,213.24,213.64,213.24,213.62,8200.0
2015-04-14 11:45:00,213.64,213.77,213.4,213.58,11700.0,213.64,213.77,213.4,213.58,11700.0
2015-04-14 11:50:00,213.55,213.6,213.38,213.44,7100.0,213.55,213.6,213.38,213.44,7100.0
2015-04-14 11:55:00,213.48,213.67,213.44,213.64,21800.0,213.48,213.67,213.44,213.64,21800.0
2015-04-14 12:00:00,213.64,214.0,213.64,214.0,15600.0,213.64,214.0,213.64,214.0,15600.0
2015-04-14 12:05:00,214.01,214.27,213.76,214.06,22700.0,214.01,214.27,213.76,214.06,22700.0
2015-04-14 12:10:00,214.13,214.33,213.92,214.03,31600.0,214.13,214.33,213.92,214.03,31600.0
2015-04-14 12:15:00,214.02,214.2,213.5,213.55,11200.0,214.02,214.2,213.5,213.55,11200.0
2015-04-14 12:20:00,213.58,213.95,213.58,213.91,5100.0,213.58,213.95,213.58,213.91,5100.0
2015-04-14 12:25:00,213.84,213.98,213.66,213.91,9900.0,213.84,213.98,213.66,213.91,9900.0
2015-04-14 12:30:00,213.91,214.33,213.91,214.07,53000.0,213.91,214.33,213.91,214.07,53000.0
2015-04-14 12:35:00,213.99,214.23,213.97,214.08,8300.0,213.99,214.23,213.97,214.08,8300.0
2015-04-14 12:40:00,214.12,214.2,213.72,213.9,12200.0,214.12,214.2,213.72,213.9,12200.0
2015-04-14 12:45:00,213.79,214.05,213.79,213.86,8500.0,213.79,214.05,213.79,213.86,8500.0
2015-04-14 12:50:00,213.74,214.02,213.74,213.95,2800.0,213.74,214.02,213.74,213.95,2800.0
2015-04-14 12:55:00,213.88,214.0,213.66,213.72,10400.0,213.88,214.0,213.66,213.72,10400.0
2015-04-14 13:00:00,213.72,213.77,213.34,213.6,50600.0,213.72,213.77,213.34,213.6,50600.0
2015-04-14 13:05:00,213.66,213.9,213.64,213.64,3900.0,213.66,213.9,213.64,213.64,3900.0
2015-04-14 13:10:00,213.59,213.66,213.39,213.39,18400.0,213.59,213.66,213.39,213.39,18400.0
2015-04-14 13:15:00,213.44,213.44,213.12,213.14,21200.0,213.44,213.44,213.12,213.14,21200.0
2015-04-14 13:20:00,213.11,213.36,213.06,213.36,13400.0,213.11,213.36,213.06,213.36,13400.0
2015-04-14 13:25:00,213.31,213.47,213.14,213.39,6800.0,213.31,213.47,213.14,213.39,6800.0
2015-04-14 13:30:00,213.47,213.48,213.26,213.41,7900.0,213.47,213.48,213.26,213.41,7900.0
2015-04-14 13:35:00,213.4,213.68,213.4,213.64,17900.0,213.4,213.68,213.4,213.64,17900.0
2015-04-14 13:40:00,213.6,213.9,213.6,213.81,9300.0,213.6,213.9,213.6,213.81,9300.0
2015-04-14 13:45:00,213.78,213.99,213.77,213.8,7900.0,213.78,213.99,213.77,213.8,7900.0
2015-04-14 13:50:00,213.85,213.87,213.7,213.76,4300.0,213.85,213.87,213.7,213.76,4300.0
2015-04-14 13:55:00,213.74,213.98,213.71,213.98,15200.0,213.74,213.98,213.71,213.98,15200.0
2015-04-14 14:00:00,213.96,214.1,213.74,214.09,17900.0,213.96,214.1,213.74,214.09,17900.0
2015-04-14 14:05:00,214.09,214.78,214.04,214.47,36100.0,214.09,214.78,214.04,214.47,36100.0
2015-04-14 14:10:00,214.55,214.63,214.38,214.5,18200.0,214.55,214.63,214.38,214.5,18200.0
2015-04-14 14:15:00,214.48,214.79,214.45,214.78,11400.0,214.48,214.79,214.45,214.78,11400.0
2015-04-14 14:20:00,214.72,215.0,214.66,214.66,16000.0,214.72,215.0,214.66,214.66,16000.0
2015-04-14 14:25:00,214.65,215.0,214.63,214.78,26500.0,214.65,215.0,214.63,214.78,26500.0
2015-04-14 14:30:00,214.86,214.94,214.72,214.75,14100.0,214.86,214.94,214.72,214.75,14100.0
2015-04-14 14:35:00,214.73,214.97,214.71,214.79,18300.0,214.73,214.97,214.71,214.79,18300.0
2015-04-14 14:40:00,214.64,214.78,214.59,214.59,12500.0,214.64,214.78,214.59,214.59,12500.0
2015-04-14 14:45:00,214.67,214.72,214.17,214.17,16200.0,214.67,214.72,214.17,214.17,16200.0
2015-04-14 14:50:00,214.24,214.79,214.2,214.65,17500.0,214.24,214.79,214.2,214.65,17500.0
2015-04-14 14:55:00,214.65,214.9,214.42,214.81,20200.0,214.65,214.9,214.42,214.81,20200.0
2015-04-14 15:00:00,214.79,214.85,214.57,214.63,15900.0,214.79,214.85,214.57,214.63,15900.0
2015-04-14 15:05:00,214.63,214.65,214.29,214.4,15100.0,214.63,214.65,214.29,214.4,15100.0
2015-04-14 15:10:00,214.4,214.66,214.34,214.66,18000.0,214.4,214.66,214.34,214.66,18000.0
2015-04-14 15:15:00,214.6,214.64,214.43,214.45,6600.0,214.6,214.64,214.43,214.45,6600.0
2015-04-14 15:20:00,214.48,214.52,213.81,213.87,30500.0,214.48,214.52,213.81,213.87,30500.0
2015-04-14 15:25:00,213.88,214.04,213.63,213.73,25100.0,213.88,214.04,213.63,213.73,25100.0
2015-04-14 15:30:00,213.74,214.18,213.73,213.95,39000.0,213.74,214.18,213.73,213.95,39000.0
2015-04-14 15:35:00,213.98,214.06,213.87,213.87,15700.0,213.98,214.06,213.87,213.87,15700.0
2015-04-14 15:40:00,213.87,214.1,213.86,214.02,23700.0,213.87,214.1,213.86,214.02,23700.0
2015-04-14 15:45:00,214.03,214.23,213.95,214.21,30400.0,214.03,214.23,213.95,214.21,30400.0
2015-04-14 15:50:00,214.24,214.35,214.01,214.01,35800.0,214.24,214.35,214.01,214.01,35800.0
2015-04-14 15:55:00,214.02,214.05,213.63,213.97,96600.0,214.02,214.05,213.63,213.97,96600.0
2015-04-15 09:30:00,214.35,214.72,213.11,213.36,80700.0,214.35,214.72,213.11,213.36,80700.0
2015-04-15 09:35:00,213.45,213.45,212.48,212.8,42600.0,213.45,213.45,212.48,212.8,42600.0
2015-04-15 09:40:00,212.83,213.19,212.63,212.89,39900.0,212.83,213.19,212.63,212.89,39900.0
2015-04-15 09:45:00,212.88,213.01,212.55,212.74,49400.0,212.88,213.01,212.55,212.74,49400.0
2015-04-15 09:50:00,212.88,212.89,212.22,212.38,37100.0,212.88,212.89,212.22,212.38,37100.0
2015-04-15 09:55:00,212.29,212.57,212.14,212.29,26700.0,212.29,212.57,212.14,212.29,26700.0
2015-04-15 10:00:00,212.28,212.88,212.03,212.04,32300.0,212.28,212.88,212.03,212.04,32300.0
2015-04-15 10:05:00,212.1,212.3,211.71,211.95,69300.0,212.1,212.3,211.71,211.95,69300.0
2015-04-15 10:10:00,211.93,212.16,211.7,211.87,26100.0,211.93,212.16,211.7,211.87,26100.0
2015-04-15 10:15:00,211.79,212.08,211.58,211.79,26400.0,211.79,212.08,211.58,211.79,26400.0
2015-04-15 10:20:00,211.79,211.81,211.16,211.2,58700.0,211.79,211.81,211.16,211.2,58700.0
2015-04-15 10:25:00,211.23,211.57,211.2,211.37,27000.0,211.23,211.57,211.2,211.37,27000.0
2015-04-15 10:30:00,211.45,211.57,211.21,211.49,15100.0,211.45,211.57,211.21,211.49,15100.0
2015-04-15 10:35:00,211.44,211.44,210.85,210.98,90500.0,211.44,211.44,210.85,210.98,90500.0
2015-04-15 10:40:00,210.97,211.2,210.72,211.0,51300.0,210.97,211.2,210.72,211.0,51300.0
2015-04-15 10:45:00,211.05,211.09,210.7,210.71,21100.0,211.05,211.09,210.7,210.71,21100.0
2015-04-15 10:50:00,210.76,211.26,210.75,210.84,63800.0,210.76,211.26,210.75,210.84,63800.0
2015-04-15 10:55:00,210.95,211.07,210.52,210.83,34900.0,210.95,211.07,210.52,210.83,34900.0
2015-04-15 11:00:00,210.82,211.14,210.8,211.14,31600.0,210.82,211.14,210.8,211.14,31600.0
2015-04-15 11:05:00,211.15,211.53,211.12,211.28,77500.0,211.15,211.53,211.12,211.28,77500.0
2015-04-15 11:10:00,211.27,211.27,210.82,210.91,21100.0,211.27,211.27,210.82,210.91,21100.0
2015-04-15 11:15:00,210.9,210.98,210.57,210.8,39900.0,210.9,210.98,210.57,210.8,39900.0
2015-04-15 11:20:00,210.8,211.05,210.63,210.64,21000.0,210.8,211.05,210.63,210.64,21000.0
2015-04-15 11:25:00,210.68,210.97,210.6,210.96,22000.0,210.68,210.97,210.6,210.96,22000.0
2015-04-15 11:30:00,210.91,211.07,210.7,210.81,19100.0,210.91,211.07,210.7,210.81,19100.0
2015-04-15 11:35:00,210.87,210.91,210.55,210.55,16400.0,210.87,210.91,210.55,210.55,16400.0
2015-04-15 11:40:00,210.57,210.9,210.57,210.78,11500.0,210.57,210.9,210.57,210.78,11500.0
2015-04-15 11:45:00,210.85,210.91,210.55,210.55,20900.0,210.85,210.91,210.55,210.55,20900.0
2015-04-15 11:50:00,210.55,210.67,210.3,210.52,34000.0,210.55,210.67,210.3,210.52,34000.0
2015-04-15 11:55:00,210.58,210.95,210.41,210.7,41800.0,210.58,210.95,210.41,210.7,41800.0
2015-04-15 12:00:00,210.64,210.83,210.42,210.59,18100.0,210.64,210.83,210.42,210.59,18100.0
2015-04-15 12:05:00,210.68,210.8,210.56,210.6,19300.0,210.68,210.8,210.56,210.6,19300.0
2015-04-15 12:10:00,210.58,210.77,210.4,210.64,23200.0,210.58,210.77,210.4,210.64,23200.0
2015-04-15 12:15:00,210.67,210.76,210.45,210.6,39900.0,210.67,210.76,210.45,210.6,39900.0
2015-04-15 12:20:00,210.6,210.67,210.45,210.48,18400.0,210.6,210.67,210.45,210.48,18400.0
2015-04-15 12:25:00,210.42,210.44,210.01,210.2,59100.0,210.42,210.44,210.01,210.2,59100.0
2015-04-15 12:30:00,210.25,210.38,210.13,210.15,34300.0,210.25,210.38,210.13,210.15,34300.0
2015-04-15 12:35:00,210.2,210.51,210.19,210.27,93600.0,210.2,210.51,210.19,210.27,93600.0
2015-04-15 12:40:00,210.25,210.31,210.05,210.09,23600.0,210.25,210.31,210.05,210.09,23600.0
2015-04-15 12:45:00,210.1,210.21,209.8,210.07,51800.0,210.1,210.21,209.8,210.07,51800.0
2015-04-15 12:50:00,210.08,210.24,209.62,209.62,43100.0,210.08,210.24,209.62,209.62,43100.0
2015-04-15 12:55:00,209.62,209.68,209.05,209.57,89400.0,209.62,209.68,209.05,209.57,89400.0
2015-04-15 13:00:00,209.59,209.67,209.24,209.27,25900.0,209.59,209.67,209.24,209.27,25900.0
2015-04-15 13:05:00,209.34,209.57,209.24,209.5,35100.0,209.34,209.57,209.24,209.5,35100.0
2015-04-15 13:10:00,209.51,209.68,209.11,209.17,19600.0,209.51,209.68,209.11,209.17,19600.0
2015-04-15 13:15:00,209.1,209.56,209.06,209.32,29900.0,209.1,209.56,209.06,209.32,29900.0
2015-04-15 13:20:00,209.31,209.54,209.25,209.54,21400.0,209.31,209.54,209.25,209.54,21400.0
2015-04-15 13:25:00,209.51,209.66,209.31,209.66,20200.0,209.51,209.66,209.31,209.66,20200.0
2015-04-15 13:30:00,209.64,209.85,209.48,209.85,19100.0,209.64,209.85,209.48,209.85,19100.0
2015-04-15 13:35:00,209.84,210.13,209.76,209.96,30200.0,209.84,210.13,209.76,209.96,30200.0
2015-04-15 13:40:00,209.96,210.2,209.86,209.89,36600.0,209.96,210.2,209.86,209.89,36600.0
2015-04-15 13:45:00,209.89,210.28,209.89,210.2,33500.0,209.89,210.28,209.89,210.2,33500.0
2015-04-15 13:50:00,210.21,210.25,209.51,209.56,36800.0,210.21,210.25,209.51,209.56,36800.0
2015-04-15 13:55:00,209.51,210.14,209.5,209.97,13100.0,209.51,210.14,209.5,209.97,13100.0
2015-04-15 14:00:00,210.0,210.15,209.82,210.14,13000.0,210.0,210.15,209.82,210.14,13000.0
2015-04-15 14:05:00,210.14,210.27,209.74,209.74,24200.0,210.14,210.27,209.74,209.74,24200.0
2015-04-15 14:10:00,209.74,209.84,209.49,209.84,15100.0,209.74,209.84,209.49,209.84,15100.0
2015-04-15 14:15:00,209.88,210.1,209.88,210.09,17200.0,209.88,210.1,209.88,210.09,17200.0
2015-04-15 14:20:00,210.08,210.25,209.93,210.25,38200.0,210.08,210.25,209.93,210.25,38200.0
2015-04-15 14:25:00,210.25,210.4,210.16,210.36,17400.0,210.25,210.4,210.16,210.36,17400.0
2015-04-15 14:30:00,210.36,210.78,210.33,210.34,45900.0,210.36,210.78,210.33,210.34,45900.0
2015-04-15 14:35:00,210.31,210.98,210.2,210.97,33600.0,210.31,210.98,210.2,210.97,33600.0
2015-04-15 14:40:00,210.97,211.09,210.6,210.96,49800.0,210.97,211.09,210.6,210.96,49800.0
2015-04-15 14:45:00,210.91,211.1,210.83,210.97,19300.0,210.91,211.1,210.83,210.97,19300.0
2015-04-15 14:50:00,210.93,211.1,210.51,210.66,30800.0,210.93,211.1,210.51,210.66,30800.0
2015-04-15 14:55:00,210.73,211.07,210.7,211.04,27800.0,210.73,211.07,210.7,211.04,27800.0
2015-04-15 15:00:00,211.04,211.08,210.84,210.98,27200.0,211.04,211.08,210.84,210.98,27200.0
2015-04-15 15:05:00,210.98,210.99,210.74,210.74,29700.0,210.98,210.99,210.74,210.74,29700.0
2015-04-15 15:10:00,210.74,210.8,210.52,210.75,21000.0,210.74,210.8,210.52,210.75,21000.0
2015-04-15 15:15:00,210.69,210.9,210.69,210.79,19100.0,210.69,210.9,210.69,210.79,19100.0
2015-04-15 15:20:00,210.82,210.95,210.69,210.93,28500.0,210.82,210.95,210.69,210.93,28500.0
2015-04-15 15:25:00,210.91,211.0,210.77,210.85,31000.0,210.91,211.0,210.77,210.85,31000.0
2015-04-15 15:30:00,210.83,210.86,210.75,210.82,21400.0,210.83,210.86,210.75,210.82,21400.0
2015-04-15 15:35:00,210.83,210.91,210.62,210.83,21300.0,210.83,210.91,210.62,210.83,21300.0
2015-04-15 15:40:00,210.88,210.96,210.84,210.86,36600.0,210.88,210.96,210.84,210.86,36600.0
2015-04-15 15:45:00,210.9,210.92,210.69,210.76,43100.0,210.9,210.92,210.69,210.76,43100.0
2015-04-15 15:50:00,210.78,210.96,210.78,210.88,59700.0,210.78,210.96,210.78,210.88,59700.0
2015-04-15 15:55:00,210.86,210.87,210.48,210.73,102100.0,210.86,210.87,210.48,210.73,102100.0
2015-04-16 09:30:00,210.3,211.55,209.82,210.11,127400.0,210.3,211.55,209.82,210.11,127400.0
2015-04-16 09:35:00,210.12,211.3,209.51,209.78,88500.0,210.12,211.3,209.51,209.78,88500.0
2015-04-16 09:40:00,209.68,209.98,209.39,209.63,54100.0,209.68,209.98,209.39,209.63,54100.0
2015-04-16 09:45:00,209.72,209.89,209.24,209.52,79400.0,209.72,209.89,209.24,209.52,79400.0
2015-04-16 09:50:00,209.51,209.79,209.14,209.39,55200.0,209.51,209.79,209.14,209.39,55200.0
2015-04-16 09:55:00,209.41,209.76,208.86,209.12,83100.0,209.41,209.76,208.86,209.12,83100.0
2015-04-16 10:00:00,209.1,209.28,208.86,209.07,61000.0,209.1,209.28,208.86,209.07,61000.0
2015-04-16 10:05:00,209.01,209.15,208.44,208.55,87400.0,209.01,209.15,208.44,208.55,87400.0
2015-04-16 10:10:00,208.6,208.72,208.21,208.36,57400.0,208.6,208.72,208.21,208.36,57400.0
2015-04-16 10:15:00,208.32,208.48,207.88,208.0,101900.0,208.32,208.48,207.88,208.0,101900.0
2015-04-16 10:20:00,208.02,208.09,207.3,207.52,73700.0,208.02,208.09,207.3,207.52,73700.0
2015-04-16 10:25:00,207.6,207.94,207.45,207.63,60900.0,207.6,207.94,207.45,207.63,60900.0
2015-04-16 10:30:00,207.63,207.87,207.31,207.69,47100.0,207.63,207.87,207.31,207.69,47100.0
2015-04-16 10:35:00,207.62,207.83,207.51,207.61,25300.0,207.62,207.83,207.51,207.61,25300.0
2015-04-16 10:40:00,207.57,207.94,207.39,207.78,41700.0,207.57,207.94,207.39,207.78,41700.0
2015-04-16 10:45:00,207.84,208.47,207.7,208.08,40200.0,207.84,208.47,207.7,208.08,40200.0
2015-04-16 10:50:00,208.08,208.17,207.87,207.96,45900.0,208.08,208.17,207.87,207.96,45900.0
2015-04-16 10:55:00,207.95,208.0,207.31,207.35,21600.0,207.95,208.0,207.31,207.35,21600.0
2015-04-16 11:00:00,207.35,208.13,207.35,208.0,33700.0,207.35,208.13,207.35,208.0,33700.0
2015-04-16 11:05:00,208.0,208.5,207.96,208.0,80200.0,208.0,208.5,207.96,208.0,80200.0
2015-04-16 11:10:00,208.0,208.21,207.95,208.0,52300.0,208.0,208.21,207.95,208.0,52300.0
2015-04-16 11:15:00,207.95,208.5,207.9,208.5,27800.0,207.95,208.5,207.9,208.5,27800.0
2015-04-16 11:20:00,208.48,208.72,208.13,208.39,37300.0,208.48,208.72,208.13,208.39,37300.0
2015-04-16 11:25:00,208.25,208.42,207.92,208.05,22800.0,208.25,208.42,207.92,208.05,22800.0
2015-04-16 11:30:00,208.06,208.06,207.74,207.74,21600.0,208.06,208.06,207.74,207.74,21600.0
2015-04-16 11:35:00,207.76,208.03,207.64,208.02,41100.0,207.76,208.03,207.64,208.02,41100.0
2015-04-16 11:40:00,207.95,208.17,207.83,207.9,38200.0,207.95,208.17,207.83,207.9,38200.0
2015-04-16 11:45:00,208.03,208.11,207.89,208.01,17400.0,208.03,208.11,207.89,208.01,17400.0
2015-04-16 11:50:00,207.95,208.1,207.77,207.77,13300.0,207.95,208.1,207.77,207.77,13300.0
2015-04-16 11:55:00,207.8,207.89,207.5,207.65,22100.0,207.8,207.89,207.5,207.65,22100.0
2015-04-16 12:00:00,207.65,207.69,207.2,207.64,47300.0,207.65,207.69,207.2,207.64,47300.0
2015-04-16 12:05:00,207.7,207.82,207.54,207.65,11300.0,207.7,207.82,207.54,207.65,11300.0
2015-04-16 12:10:00,207.62,207.95,207.51,207.95,23400.0,207.62,207.95,207.51,207.95,23400.0
2015-04-16 12:15:00,207.96,207.99,207.33,207.34,41200.0,207.96,207.99,207.33,207.34,41200.0
2015-04-16 12:20:00,207.51,207.76,207.16,207.61,29400.0,207.51,207.76,207.16,207.61,29400.0
2015-04-16 12:25:00,207.65,207.66,207.26,207.31,23900.0,207.65,207.66,207.26,207.31,23900.0
2015-04-16 12:30:00,207.33,207.7,207.3,207.61,47100.0,207.33,207.7,207.3,207.61,47100.0
2015-04-16 12:35:00,207.63,207.67,207.28,207.29,13000.0,207.63,207.67,207.28,207.29,13000.0
2015-04-16 12:40:00,207.29,207.42,207.18,207.25,18400.0,207.29,207.42,207.18,207.25,18400.0
2015-04-16 12:45:00,207.25,207.34,207.12,207.12,26800.0,207.25,207.34,207.12,207.12,26800.0
2015-04-16 12:50:00,207.1,207.31,207.0,207.25,45900.0,207.1,207.31,207.0,207.25,45900.0
2015-04-16 12:55:00,207.26,207.33,207.2,207.26,11100.0,207.26,207.33,207.2,207.26,11100.0
2015-04-16 13:00:00,207.26,207.4,207.23,207.31,26300.0,207.26,207.4,207.23,207.31,26300.0
2015-04-16 13:05:00,207.31,207.38,207.21,207.3,38400.0,207.31,207.38,207.21,207.3,38400.0
2015-04-16 13:10:00,207.25,207.42,207.01,207.19,32500.0,207.25,207.42,207.01,207.19,32500.0
2015-04-16 13:15:00,207.22,207.29,207.01,207.13,19300.0,207.22,207.29,207.01,207.13,19300.0
2015-04-16 13:20:00,207.13,207.36,207.1,207.23,58600.0,207.13,207.36,207.1,207.23,58600.0
2015-04-16 13:25:00,207.23,207.34,206.81,206.91,78200.0,207.23,207.34,206.81,206.91,78200.0
2015-04-16 13:30:00,206.91,206.99,206.78,206.95,25300.0,206.91,206.99,206.78,206.95,25300.0
2015-04-16 13:35:00,206.99,207.04,206.8,206.94,28100.0,206.99,207.04,206.8,206.94,28100.0
2015-04-16 13:40:00,206.95,207.08,206.88,206.96,28100.0,206.95,207.08,206.88,206.96,28100.0
2015-04-16 13:45:00,206.98,207.05,206.88,206.95,32900.0,206.98,207.05,206.88,206.95,32900.0
2015-04-16 13:50:00,206.87,207.0,206.5,206.54,38900.0,206.87,207.0,206.5,206.54,38900.0
2015-04-16 13:55:00,206.54,207.0,206.36,206.9,57700.0,206.54,207.0,206.36,206.9,57700.0
2015-04-16 14:00:00,206.89,206.9,206.65,206.65,39000.0,206.89,206.9,206.65,206.65,39000.0
2015-04-16 14:05:00,206.69,206.83,206.59,206.74,22100.0,206.69,206.83,206.59,206.74,22100.0
2015-04-16 14:10:00,206.73,206.93,206.63,206.8,51900.0,206.73,206.93,206.63,206.8,51900.0
2015-04-16 14:15:00,206.83,207.25,206.77,206.85,56600.0,206.83,207.25,206.77,206.85,56600.0
2015-04-16 14:20:00,206.87,206.94,206.72,206.91,15700.0,206.87,206.94,206.72,206.91,15700.0
2015-04-16 14:25:00,206.88,206.92,206.66,206.73,64400.0,206.88,206.92,206.66,206.73,64400.0
2015-04-16 14:30:00,206.79,206.9,206.71,206.73,39900.0,206.79,206.9,206.71,206.73,39900.0
2015-04-16 14:35:00,206.72,206.83,206.65,206.66,19000.0,206.72,206.83,206.65,206.66,19000.0
2015-04-16 14:40:00,206.65,206.81,206.65,206.8,22100.0,206.65,206.81,206.65,206.8,22100.0
2015-04-16 14:45:00,206.81,206.81,206.51,206.6,20300.0,206.81,206.81,206.51,206.6,20300.0
2015-04-16 14:50:00,206.61,206.82,206.56,206.77,52800.0,206.61,206.82,206.56,206.77,52800.0
2015-04-16 14:55:00,206.76,206.8,206.54,206.58,30200.0,206.76,206.8,206.54,206.58,30200.0
2015-04-16 15:00:00,206.58,206.74,206.5,206.5,15300.0,206.58,206.74,206.5,206.5,15300.0
2015-04-16 15:05:00,206.5,206.71,206.47,206.69,41500.0,206.5,206.71,206.47,206.69,41500.0
2015-04-16 15:10:00,206.73,206.8,206.66,206.73,25100.0,206.73,206.8,206.66,206.73,25100.0
2015-04-16 15:15:00,206.71,206.78,206.61,206.7,19300.0,206.71,206.78,206.61,206.7,19300.0
2015-04-16 15:20:00,206.68,206.76,206.56,206.56,19200.0,206.68,206.76,206.56,206.56,19200.0
2015-04-16 15:25:00,206.53,206.54,206.4,206.5,33200.0,206.53,206.54,206.4,206.5,33200.0
2015-04-16 15:30:00,206.55,206.58,206.39,206.45,31600.0,206.55,206.58,206.39,206.45,31600.0
2015-04-16 15:35:00,206.41,206.71,206.41,206.71,49500.0,206.41,206.71,206.41,206.71,49500.0
2015-04-16 15:40:00,206.7,206.86,206.69,206.84,34900.0,206.7,206.86,206.69,206.84,34900.0
2015-04-16 15:45:00,206.84,206.87,206.73,206.75,35100.0,206.84,206.87,206.73,206.75,35100.0
2015-04-16 15:50:00,206.77,207.01,206.5,206.51,167400.0,206.77,207.01,206.5,206.51,167400.0
2015-04-16 15:55:00,206.57,207.02,206.37,206.9,213700.0,206.57,207.02,206.37,206.9,213700.0
2015-04-17 09:30:00,204.04,206.86,204.0,205.0,350800.0,204.04,206.86,204.0,205.0,350800.0
2015-04-17 09:35:00,204.91,205.83,204.39,204.8,106500.0,204.91,205.83,204.39,204.8,106500.0
2015-04-17 09:40:00,204.8,205.0,204.3,204.49,115100.0,204.8,205.0,204.3,204.49,115100.0
2015-04-17 09:45:00,204.45,204.52,204.0,204.15,131000.0,204.45,204.52,204.0,204.15,131000.0
2015-04-17 09:50:00,204.21,204.66,203.94,204.43,113600.0,204.21,204.66,203.94,204.43,113600.0
2015-04-17 09:55:00,204.48,204.96,204.2,204.26,80000.0,204.48,204.96,204.2,204.26,80000.0
2015-04-17 10:00:00,204.14,204.56,203.31,203.5,120700.0,204.14,204.56,203.31,203.5,120700.0
2015-04-17 10:05:00,203.5,203.7,202.68,202.68,162600.0,203.5,203.7,202.68,202.68,162600.0
2015-04-17 10:10:00,202.7,203.74,202.7,203.42,104900.0,202.7,203.74,202.7,203.42,104900.0
2015-04-17 10:15:00,203.39,203.99,203.05,203.85,51800.0,203.39,203.99,203.05,203.85,51800.0
2015-04-17 10:20:00,203.85,204.17,203.35,203.36,31400.0,203.85,204.17,203.35,203.36,31400.0
2015-04-17 10:25:00,203.36,204.08,203.09,203.75,55600.0,203.36,204.08,203.09,203.75,55600.0
2015-04-17 10:30:00,203.72,204.15,203.56,204.02,76100.0,203.72,204.15,203.56,204.02,76100.0
2015-04-17 10:35:00,204.04,204.28,203.94,204.11,34400.0,204.04,204.28,203.94,204.11,34400.0
2015-04-17 10:40:00,204.16,204.34,204.02,204.3,38500.0,204.16,204.34,204.02,204.3,38500.0
2015-04-17 10:45:00,204.31,205.7,204.29,205.0,82000.0,204.31,205.7,204.29,205.0,82000.0
2015-04-17 10:50:00,205.04,205.07,204.6,204.68,33700.0,205.04,205.07,204.6,204.68,33700.0
2015-04-17 10:55:00,204.72,205.37,204.62,205.22,58000.0,204.72,205.37,204.62,205.22,58000.0
2015-04-17 11:00:00,205.21,205.63,205.09,205.24,53800.0,205.21,205.63,205.09,205.24,53800.0
2015-04-17 11:05:00,205.25,205.38,205.05,205.38,27000.0,205.25,205.38,205.05,205.38,27000.0
2015-04-17 11:10:00,205.34,205.6,205.31,205.5,28900.0,205.34,205.6,205.31,205.5,28900.0
2015-04-17 11:15:00,205.44,205.6,205.38,205.43,35100.0,205.44,205.6,205.38,205.43,35100.0
2015-04-17 11:20:00,205.43,205.74,205.3,205.53,42700.0,205.43,205.74,205.3,205.53,42700.0
2015-04-17 11:25:00,205.51,205.75,205.35,205.47,22700.0,205.51,205.75,205.35,205.47,22700.0
2015-04-17 11:30:00,205.4,205.58,205.21,205.25,32500.0,205.4,205.58,205.21,205.25,32500.0
2015-04-17 11:35:00,205.26,205.31,204.9,204.92,21600.0,205.26,205.31,204.9,204.92,21600.0
2015-04-17 11:40:00,204.97,205.18,204.56,205.0,35300.0,204.97,205.18,204.56,205.0,35300.0
2015-04-17 11:45:00,205.09,205.26,205.05,205.15,9000.0,205.09,205.26,205.05,205.15,9000.0
2015-04-17 11:50:00,205.14,205.23,205.07,205.16,40300.0,205.14,205.23,205.07,205.16,40300.0
2015-04-17 11:55:00,205.16,205.16,204.65,204.71,20200.0,205.16,205.16,204.65,204.71,20200.0
2015-04-17 12:00:00,204.75,204.75,204.17,204.43,30400.0,204.75,204.75,204.17,204.43,30400.0
2015-04-17 12:05:00,204.47,204.47,204.09,204.36,21000.0,204.47,204.47,204.09,204.36,21000.0
2015-04-17 12:10:00,204.29,204.73,204.29,204.4,22200.0,204.29,204.73,204.29,204.4,22200.0
2015-04-17 12:15:00,204.47,204.53,204.09,204.49,35200.0,204.47,204.53,204.09,204.49,35200.0
2015-04-17 12:20:00,204.51,205.15,204.47,205.05,21800.0,204.51,205.15,204.47,205.05,21800.0
2015-04-17 12:25:00,205.05,205.06,204.75,204.85,13400.0,205.05,205.06,204.75,204.85,13400.0
2015-04-17 12:30:00,204.82,204.82,204.64,204.7,25900.0,204.82,204.82,204.64,204.7,25900.0
2015-04-17 12:35:00,204.64,204.8,204.49,204.71,26900.0,204.64,204.8,204.49,204.71,26900.0
2015-04-17 12:40:00,204.8,204.97,204.65,204.97,8300.0,204.8,204.97,204.65,204.97,8300.0
2015-04-17 12:45:00,205.0,205.29,204.92,205.29,22100.0,205.0,205.29,204.92,205.29,22100.0
2015-04-17 12:50:00,205.31,205.87,205.22,205.86,24700.0,205.31,205.87,205.22,205.86,24700.0
2015-04-17 12:55:00,205.87,206.86,205.78,206.82,57000.0,205.87,206.86,205.78,206.82,57000.0
2015-04-17 13:00:00,206.84,207.41,206.53,207.29,107700.0,206.84,207.41,206.53,207.29,107700.0
2015-04-17 13:05:00,207.28,207.71,207.27,207.57,49500.0,207.28,207.71,207.27,207.57,49500.0
2015-04-17 13:10:00,207.57,207.62,207.14,207.46,48700.0,207.57,207.62,207.14,207.46,48700.0
2015-04-17 13:15:00,207.5,207.83,207.3,207.54,33200.0,207.5,207.83,207.3,207.54,33200.0
2015-04-17 13:20:00,207.59,207.78,207.35,207.37,17400.0,207.59,207.78,207.35,207.37,17400.0
2015-04-17 13:25:00,207.35,207.54,206.92,207.41,23500.0,207.35,207.54,206.92,207.41,23500.0
2015-04-17 13:30:00,207.38,207.38,206.53,206.55,21800.0,207.38,207.38,206.53,206.55,21800.0
2015-04-17 13:35:00,206.63,206.97,206.6,206.92,10700.0,206.63,206.97,206.6,206.92,10700.0
2015-04-17 13:40:00,206.91,206.94,206.58,206.66,15400.0,206.91,206.94,206.58,206.66,15400.0
2015-04-17 13:45:00,206.63,206.96,206.63,206.7,6400.0,206.63,206.96,206.63,206.7,6400.0
2015-04-17 13:50:00,206.73,206.91,206.64,206.67,23700.0,206.73,206.91,206.64,206.67,23700.0
2015-04-17 13:55:00,206.68,206.73,206.55,206.58,16900.0,206.68,206.73,206.55,206.58,16900.0
2015-04-17 14:00:00,206.51,206.64,206.29,206.36,26100.0,206.51,206.64,206.29,206.36,26100.0
2015-04-17 14:05:00,206.34,206.51,206.11,206.19,24800.0,206.34,206.51,206.11,206.19,24800.0
2015-04-17 14:10:00,206.19,206.19,206.05,206.13,9900.0,206.19,206.19,206.05,206.13,9900.0
2015-04-17 14:15:00,206.12,206.19,205.8,206.18,17400.0,206.12,206.19,205.8,206.18,17400.0
2015-04-17 14:20:00,206.17,206.17,205.95,206.02,16200.0,206.17,206.17,205.95,206.02,16200.0
2015-04-17 14:25:00,206.0,206.19,205.86,206.12,22300.0,206.0,206.19,205.86,206.12,22300.0
2015-04-17 14:30:00,206.12,206.23,205.92,206.21,14700.0,206.12,206.23,205.92,206.21,14700.0
2015-04-17 14:35:00,206.12,206.15,205.94,205.98,23600.0,206.12,206.15,205.94,205.98,23600.0
2015-04-17 14:40:00,205.94,205.98,205.77,205.88,14200.0,205.94,205.98,205.77,205.88,14200.0
2015-04-17 14:45:00,205.92,206.13,205.84,206.03,35200.0,205.92,206.13,205.84,206.03,35200.0
2015-04-17 14:50:00,205.99,206.11,205.91,206.01,13700.0,205.99,206.11,205.91,206.01,13700.0
2015-04-17 14:55:00,205.95,206.39,205.93,206.18,22000.0,205.95,206.39,205.93,206.18,22000.0
2015-04-17 15:00:00,206.18,206.49,206.12,206.41,20900.0,206.18,206.49,206.12,206.41,20900.0
2015-04-17 15:05:00,206.52,206.94,206.45,206.88,18000.0,206.52,206.94,206.45,206.88,18000.0
2015-04-17 15:10:00,206.87,207.08,206.82,207.03,19200.0,206.87,207.08,206.82,207.03,19200.0
2015-04-17 15:15:00,207.09,207.46,207.03,207.38,41500.0,207.09,207.46,207.03,207.38,41500.0
2015-04-17 15:20:00,207.42,207.65,207.34,207.62,34100.0,207.42,207.65,207.34,207.62,34100.0
2015-04-17 15:25:00,207.59,208.0,207.54,207.91,36700.0,207.59,208.0,207.54,207.91,36700.0
2015-04-17 15:30:00,207.92,208.05,207.75,207.86,58100.0,207.92,208.05,207.75,207.86,58100.0
2015-04-17 15:35:00,207.99,208.09,207.81,207.94,58100.0,207.99,208.09,207.81,207.94,58100.0
2015-04-17 15:40:00,207.98,207.99,207.75,207.86,37700.0,207.98,207.99,207.75,207.86,37700.0
2015-04-17 15:45:00,207.86,207.91,207.76,207.8,59300.0,207.86,207.91,207.76,207.8,59300.0
2015-04-17 15:50:00,207.81,207.81,207.54,207.71,53700.0,207.81,207.81,207.54,207.71,53700.0
2015-04-17 15:55:00,207.66,207.94,207.65,207.93,80100.0,207.66,207.94,207.65,207.93,80100.0
2015-04-20 09:30:00,209.18,209.99,208.5,209.64,247400.0,209.18,209.99,208.5,209.64,247400.0
2015-04-20 09:35:00,209.72,209.79,208.6,208.69,117000.0,209.72,209.79,208.6,208.69,117000.0
2015-04-20 09:40:00,208.75,210.35,208.61,210.2,198000.0,208.75,210.35,208.61,210.2,198000.0
2015-04-20 09:45:00,210.2,211.0,210.12,210.28,123000.0,210.2,211.0,210.12,210.28,123000.0
2015-04-20 09:50:00,210.37,210.74,210.18,210.67,88600.0,210.37,210.74,210.18,210.67,88600.0
2015-04-20 09:55:00,210.64,212.03,210.59,212.03,433400.0,210.64,212.03,210.59,212.03,433400.0
2015-04-20 10:00:00,212.03,212.71,211.73,211.73,263000.0,212.03,212.71,211.73,211.73,263000.0
2015-04-20 10:05:00,211.75,211.89,211.27,211.7,90200.0,211.75,211.89,211.27,211.7,90200.0
2015-04-20 10:10:00,211.74,212.5,211.62,211.9,110800.0,211.74,212.5,211.62,211.9,110800.0
2015-04-20 10:15:00,211.9,212.49,211.72,211.72,101400.0,211.9,212.49,211.72,211.72,101400.0
2015-04-20 10:20:00,211.72,212.45,211.53,212.28,82600.0,211.72,212.45,211.53,212.28,82600.0
2015-04-20 10:25:00,212.3,213.22,212.14,212.73,145000.0,212.3,213.22,212.14,212.73,145000.0
2015-04-20 10:30:00,212.73,212.83,212.32,212.64,69400.0,212.73,212.83,212.32,212.64,69400.0
2015-04-20 10:35:00,212.73,212.85,212.38,212.68,79400.0,212.73,212.85,212.38,212.68,79400.0
2015-04-20 10:40:00,212.67,212.79,212.37,212.46,51000.0,212.67,212.79,212.37,212.46,51000.0
2015-04-20 10:45:00,212.45,212.68,212.06,212.06,69200.0,212.45,212.68,212.06,212.06,69200.0
2015-04-20 10:50:00,212.04,212.23,211.82,211.99,79800.0,212.04,212.23,211.82,211.99,79800.0
2015-04-20 10:55:00,211.99,212.36,211.69,211.69,83400.0,211.99,212.36,211.69,211.69,83400.0
2015-04-20 11:00:00,211.76,212.47,211.7,211.89,57200.0,211.76,212.47,211.7,211.89,57200.0
2015-04-20 11:05:00,211.87,211.97,211.76,211.86,48400.0,211.87,211.97,211.76,211.86,48400.0
2015-04-20 11:10:00,211.88,211.99,211.65,211.85,69600.0,211.88,211.99,211.65,211.85,69600.0
2015-04-20 11:15:00,211.86,211.98,211.68,211.91,74600.0,211.86,211.98,211.68,211.91,74600.0
2015-04-20 11:20:00,211.93,212.18,211.88,212.04,133400.0,211.93,212.18,211.88,212.04,133400.0
2015-04-20 11:25:00,212.08,212.09,211.93,212.01,114400.0,212.08,212.09,211.93,212.01,114400.0
2015-04-20 11:30:00,212.04,212.83,211.99,212.78,98000.0,212.04,212.83,211.99,212.78,98000.0
2015-04-20 11:35:00,212.8,212.95,212.68,212.89,69400.0,212.8,212.95,212.68,212.89,69400.0
2015-04-20 11:40:00,212.93,213.21,212.57,212.99,158600.0,212.93,213.21,212.57,212.99,158600.0
2015-04-20 11:45:00,212.92,213.2,212.85,213.08,39000.0,212.92,213.2,212.85,213.08,39000.0
2015-04-20 11:50:00,213.03,213.08,212.79,212.9,41800.0,213.03,213.08,212.79,212.9,41800.0
2015-04-20 11:55:00,212.91,213.05,212.74,212.83,78800.0,212.91,213.05,212.74,212.83,78800.0
2015-04-20 12:00:00,212.84,213.07,212.76,212.97,37400.0,212.84,213.07,212.76,212.97,37400.0
2015-04-20 12:05:00,213.03,213.09,212.72,212.91,39400.0,213.03,213.09,212.72,212.91,39400.0
2015-04-20 12:10:00,212.76,212.97,212.56,212.87,30600.0,212.76,212.97,212.56,212.87,30600.0
2015-04-20 12:15:00,212.87,212.93,212.36,212.5,34200.0,212.87,212.93,212.36,212.5,34200.0
2015-04-20 12:20:00,212.44,212.46,212.05,212.36,32400.0,212.44,212.46,212.05,212.36,32400.0
2015-04-20 12:25:00,212.33,212.33,211.8,211.99,51400.0,212.33,212.33,211.8,211.99,51400.0
2015-04-20 12:30:00,212.0,212.0,211.71,211.82,28400.0,212.0,212.0,211.71,211.82,28400.0
2015-04-20 12:35:00,211.84,212.25,211.83,212.21,28000.0,211.84,212.25,211.83,212.21,28000.0
2015-04-20 12:40:00,212.22,212.31,212.17,212.22,32600.0,212.22,212.31,212.17,212.22,32600.0
2015-04-20 12:45:00,212.19,212.27,211.92,211.92,33600.0,212.19,212.27,211.92,211.92,33600.0
2015-04-20 12:50:00,211.9,212.27,211.8,212.11,31200.0,211.9,212.27,211.8,212.11,31200.0
2015-04-20 12:55:00,212.1,212.35,212.09,212.13,44200.0,212.1,212.35,212.09,212.13,44200.0
2015-04-20 13:00:00,212.17,212.32,211.86,212.01,91400.0,212.17,212.32,211.86,212.01,91400.0
2015-04-20 13:05:00,212.1,212.17,211.87,211.98,16200.0,212.1,212.17,211.87,211.98,16200.0
2015-04-20 13:10:00,211.87,211.92,211.59,211.76,41600.0,211.87,211.92,211.59,211.76,41600.0
2015-04-20 13:15:00,211.76,211.93,211.62,211.75,34400.0,211.76,211.93,211.62,211.75,34400.0
2015-04-20 13:20:00,211.75,211.77,211.64,211.7,13600.0,211.75,211.77,211.64,211.7,13600.0
2015-04-20 13:25:00,211.61,211.64,211.23,211.38,28600.0,211.61,211.64,211.23,211.38,28600.0
2015-04-20 13:30:00,211.4,211.6,211.32,211.37,27000.0,211.4,211.6,211.32,211.37,27000.0
2015-04-20 13:35:00,211.4,211.4,211.0,211.0,38400.0,211.4,211.4,211.0,211.0,38400.0
2015-04-20 13:40:00,211.01,211.13,210.87,211.0,39000.0,211.01,211.13,210.87,211.0,39000.0
2015-04-20 13:45:00,211.02,211.21,210.89,211.18,23400.0,211.02,211.21,210.89,211.18,23400.0
2015-04-20 13:50:00,211.23,211.55,211.18,211.5,35800.0,211.23,211.55,211.18,211.5,35800.0
2015-04-20 13:55:00,211.57,211.66,211.46,211.66,26600.0,211.57,211.66,211.46,211.66,26600.0
2015-04-20 14:00:00,211.66,211.69,211.38,211.43,20600.0,211.66,211.69,211.38,211.43,20600.0
2015-04-20 14:05:00,211.41,211.45,211.24,211.41,18600.0,211.41,211.45,211.24,211.41,18600.0
2015-04-20 14:10:00,211.34,211.46,211.24,211.25,27200.0,211.34,211.46,211.24,211.25,27200.0
2015-04-20 14:15:00,211.25,211.46,211.25,211.35,22000.0,211.25,211.46,211.25,211.35,22000.0
2015-04-20 14:20:00,211.4,211.51,211.13,211.37,40600.0,211.4,211.51,211.13,211.37,40600.0
2015-04-20 14:25:00,211.33,211.5,211.26,211.31,17000.0,211.33,211.5,211.26,211.31,17000.0
2015-04-20 14:30:00,211.32,211.42,211.27,211.34,28800.0,211.32,211.42,211.27,211.34,28800.0
2015-04-20 14:35:00,211.35,211.41,211.3,211.36,16400.0,211.35,211.41,211.3,211.36,16400.0
2015-04-20 14:40:00,211.4,211.52,211.23,211.36,31600.0,211.4,211.52,211.23,211.36,31600.0
2015-04-20 14:45:00,211.32,211.53,211.31,211.46,42000.0,211.32,211.53,211.31,211.46,42000.0
2015-04-20 14:50:00,211.52,211.55,211.29,211.54,20200.0,211.52,211.55,211.29,211.54,20200.0
2015-04-20 14:55:00,211.61,211.75,211.44,211.75,31400.0,211.61,211.75,211.44,211.75,31400.0
2015-04-20 15:00:00,211.71,211.71,211.45,211.58,28400.0,211.71,211.71,211.45,211.58,28400.0
2015-04-20 15:05:00,211.62,211.87,211.57,211.8,25400.0,211.62,211.87,211.57,211.8,25400.0
2015-04-20 15:10:00,211.87,212.03,211.71,211.71,90400.0,211.87,212.03,211.71,211.71,90400.0
2015-04-20 15:15:00,211.75,212.04,211.75,211.97,29200.0,211.75,212.04,211.75,211.97,29200.0
2015-04-20 15:20:00,211.99,212.07,211.84,211.98,33600.0,211.99,212.07,211.84,211.98,33600.0
2015-04-20 15:25:00,211.98,212.25,211.84,212.16,49600.0,211.98,212.25,211.84,212.16,49600.0
2015-04-20 15:30:00,212.18,212.34,212.01,212.13,62000.0,212.18,212.34,212.01,212.13,62000.0
2015-04-20 15:35:00,212.17,212.31,212.03,212.08,42600.0,212.17,212.31,212.03,212.08,42600.0
2015-04-20 15:40:00,212.04,212.2,211.84,212.11,114800.0,212.04,212.2,211.84,212.11,114800.0
2015-04-20 15:45:00,212.13,212.22,212.09,212.19,82000.0,212.13,212.22,212.09,212.19,82000.0
2015-04-20 15:50:00,212.23,212.26,212.05,212.15,104400.0,212.23,212.26,212.05,212.15,104400.0
2015-04-20 15:55:00,212.11,212.11,211.73,211.97,189800.0,212.11,212.11,211.73,211.97,189800.0
2015-04-21 09:30:00,214.52,215.94,213.32,214.63,156500.0,214.52,215.94,213.32,214.63,156500.0
2015-04-21 09:35:00,214.97,215.8,214.23,215.8,121400.0,214.97,215.8,214.23,215.8,121400.0
2015-04-21 09:40:00,215.74,217.47,215.68,216.56,197400.0,215.74,217.47,215.68,216.56,197400.0
2015-04-21 09:45:00,216.56,216.63,215.69,216.32,53900.0,216.56,216.63,215.69,216.32,53900.0
2015-04-21 09:50:00,216.35,216.39,214.98,215.01,48600.0,216.35,216.39,214.98,215.01,48600.0
2015-04-21 09:55:00,215.01,215.35,214.32,214.59,99400.0,215.01,215.35,214.32,214.59,99400.0
2015-04-21 10:00:00,214.78,214.88,214.07,214.29,36400.0,214.78,214.88,214.07,214.29,36400.0
2015-04-21 10:05:00,214.25,214.83,213.8,214.7,39600.0,214.25,214.83,213.8,214.7,39600.0
2015-04-21 10:10:00,214.69,215.13,214.53,214.65,37200.0,214.69,215.13,214.53,214.65,37200.0
2015-04-21 10:15:00,214.55,214.99,214.17,214.84,18300.0,214.55,214.99,214.17,214.84,18300.0
2015-04-21 10:20:00,214.97,214.97,214.31,214.76,11300.0,214.97,214.97,214.31,214.76,11300.0
2015-04-21 10:25:00,214.85,214.99,214.66,214.94,29000.0,214.85,214.99,214.66,214.94,29000.0
2015-04-21 10:30:00,214.9,215.1,214.7,214.96,39600.0,214.9,215.1,214.7,214.96,39600.0
2015-04-21 10:35:00,214.93,215.62,214.93,215.23,32900.0,214.93,215.62,214.93,215.23,32900.0
2015-04-21 10:40:00,215.23,215.23,214.5,214.53,17500.0,215.23,215.23,214.5,214.53,17500.0
2015-04-21 10:45:00,214.63,214.68,214.31,214.55,27400.0,214.63,214.68,214.31,214.55,27400.0
2015-04-21 10:50:00,214.61,214.72,214.41,214.42,27500.0,214.61,214.72,214.41,214.42,27500.0
2015-04-21 10:55:00,214.52,214.75,214.42,214.7,22100.0,214.52,214.75,214.42,214.7,22100.0
2015-04-21 11:00:00,214.7,215.05,214.65,214.96,22500.0,214.7,215.05,214.65,214.96,22500.0
2015-04-21 11:05:00,215.0,215.23,214.72,214.75,10500.0,215.0,215.23,214.72,214.75,10500.0
2015-04-21 11:10:00,214.82,215.19,214.8,215.06,19900.0,214.82,215.19,214.8,215.06,19900.0
2015-04-21 11:15:00,215.02,215.13,214.93,214.99,6300.0,215.02,215.13,214.93,214.99,6300.0
2015-04-21 11:20:00,214.95,215.02,214.88,214.99,14500.0,214.95,215.02,214.88,214.99,14500.0
2015-04-21 11:25:00,215.02,215.07,214.89,214.96,18400.0,215.02,215.07,214.89,214.96,18400.0
2015-04-21 11:30:00,215.0,215.15,214.92,214.95,12500.0,215.0,215.15,214.92,214.95,12500.0
2015-04-21 11:35:00,214.99,215.1,214.64,214.65,24500.0,214.99,215.1,214.64,214.65,24500.0
2015-04-21 11:40:00,214.62,214.9,214.21,214.24,17600.0,214.62,214.9,214.21,214.24,17600.0
2015-04-21 11:45:00,214.28,214.73,214.04,214.47,14400.0,214.28,214.73,214.04,214.47,14400.0
2015-04-21 11:50:00,214.5,214.75,214.46,214.69,11800.0,214.5,214.75,214.46,214.69,11800.0
2015-04-21 11:55:00,214.62,214.71,214.29,214.5,20800.0,214.62,214.71,214.29,214.5,20800.0
2015-04-21 12:00:00,214.47,214.51,214.38,214.44,8000.0,214.47,214.51,214.38,214.44,8000.0
2015-04-21 12:05:00,214.48,214.53,214.24,214.47,13100.0,214.48,214.53,214.24,214.47,13100.0
2015-04-21 12:10:00,214.42,214.46,214.23,214.4,16100.0,214.42,214.46,214.23,214.4,16100.0
2015-04-21 12:15:00,214.42,214.44,214.23,214.33,6000.0,214.42,214.44,214.23,214.33,6000.0
2015-04-21 12:20:00,214.39,214.47,214.34,214.37,3900.0,214.39,214.47,214.34,214.37,3900.0
2015-04-21 12:25:00,214.46,214.57,214.34,214.46,19000.0,214.46,214.57,214.34,214.46,19000.0
2015-04-21 12:30:00,214.44,214.5,214.34,214.38,9700.0,214.44,214.5,214.34,214.38,9700.0
2015-04-21 12:35:00,214.46,214.47,214.26,214.41,16900.0,214.46,214.47,214.26,214.41,16900.0
2015-04-21 12:40:00,214.48,215.1,214.33,215.1,100800.0,214.48,215.1,214.33,215.1,100800.0
2015-04-21 12:45:00,215.15,215.56,215.04,215.52,27300.0,215.15,215.56,215.04,215.52,27300.0
2015-04-21 12:50:00,215.36,215.38,215.08,215.14,6900.0,215.36,215.38,215.08,215.14,6900.0
2015-04-21 12:55:00,215.06,215.32,215.01,215.32,6300.0,215.06,215.32,215.01,215.32,6300.0
2015-04-21 13:00:00,215.35,215.65,215.16,215.37,19800.0,215.35,215.65,215.16,215.37,19800.0
2015-04-21 13:05:00,215.24,215.6,215.14,215.42,16100.0,215.24,215.6,215.14,215.42,16100.0
2015-04-21 13:10:00,215.42,215.54,215.24,215.49,10800.0,215.42,215.54,215.24,215.49,10800.0
2015-04-21 13:15:00,215.5,215.53,215.24,215.45,17300.0,215.5,215.53,215.24,215.45,17300.0
2015-04-21 13:20:00,215.45,215.58,215.36,215.48,5400.0,215.45,215.58,215.36,215.48,5400.0
2015-04-21 13:25:00,215.55,215.55,215.28,215.31,4500.0,215.55,215.55,215.28,215.31,4500.0
2015-04-21 13:30:00,215.37,215.52,215.14,215.34,12600.0,215.37,215.52,215.14,215.34,12600.0
2015-04-21 13:35:00,215.34,215.41,214.95,215.25,15500.0,215.34,215.41,214.95,215.25,15500.0
2015-04-21 13:40:00,215.24,215.37,215.21,215.27,4000.0,215.24,215.37,215.21,215.27,4000.0
2015-04-21 13:45:00,215.24,215.34,214.97,214.97,19500.0,215.24,215.34,214.97,214.97,19500.0
2015-04-21 13:50:00,215.02,215.19,214.79,214.82,9000.0,215.02,215.19,214.79,214.82,9000.0
2015-04-21 13:55:00,214.78,215.0,214.72,214.72,16000.0,214.78,215.0,214.72,214.72,16000.0
2015-04-21 14:00:00,214.66,214.68,214.26,214.34,10700.0,214.66,214.68,214.26,214.34,10700.0
2015-04-21 14:05:00,214.33,214.39,213.84,214.1,22600.0,214.33,214.39,213.84,214.1,22600.0
2015-04-21 14:10:00,214.16,214.17,213.9,214.1,18400.0,214.16,214.17,213.9,214.1,18400.0
2015-04-21 14:15:00,214.19,214.21,213.96,214.14,66700.0,214.19,214.21,213.96,214.14,66700.0
2015-04-21 14:20:00,214.1,214.24,214.06,214.2,12500.0,214.1,214.24,214.06,214.2,12500.0
2015-04-21 14:25:00,214.21,214.4,214.06,214.4,13000.0,214.21,214.4,214.06,214.4,13000.0
2015-04-21 14:30:00,214.4,214.49,214.3,214.3,8300.0,214.4,214.49,214.3,214.3,8300.0
2015-04-21 14:35:00,214.32,214.34,214.08,214.27,20100.0,214.32,214.34,214.08,214.27,20100.0
2015-04-21 14:40:00,214.3,214.48,214.09,214.1,10300.0,214.3,214.48,214.09,214.1,10300.0
2015-04-21 14:45:00,214.15,214.3,214.06,214.1,7500.0,214.15,214.3,214.06,214.1,7500.0
2015-04-21 14:50:00,214.1,214.15,213.9,213.9,10600.0,214.1,214.15,213.9,213.9,10600.0
2015-04-21 14:55:00,213.93,214.05,213.72,213.94,15200.0,213.93,214.05,213.72,213.94,15200.0
2015-04-21 15:00:00,214.0,214.0,213.7,213.81,8800.0,214.0,214.0,213.7,213.81,8800.0
2015-04-21 15:05:00,213.81,214.15,213.76,214.07,9700.0,213.81,214.15,213.76,214.07,9700.0
2015-04-21 15:10:00,214.14,214.23,213.94,214.01,18700.0,214.14,214.23,213.94,214.01,18700.0
2015-04-21 15:15:00,214.01,214.06,213.73,213.8,22300.0,214.01,214.06,213.73,213.8,22300.0
2015-04-21 15:20:00,213.76,213.76,213.53,213.68,13800.0,213.76,213.76,213.53,213.68,13800.0
2015-04-21 15:25:00,213.69,213.76,213.26,213.38,20100.0,213.69,213.76,213.26,213.38,20100.0
2015-04-21 15:30:00,213.34,213.46,213.34,213.41,16000.0,213.34,213.46,213.34,213.41,16000.0
2015-04-21 15:35:00,213.4,213.44,213.29,213.33,15100.0,213.4,213.44,213.29,213.33,15100.0
2015-04-21 15:40:00,213.33,213.42,213.12,213.13,17700.0,213.33,213.42,213.12,213.13,17700.0
2015-04-21 15:45:00,213.13,213.32,213.1,213.25,23000.0,213.13,213.32,213.1,213.25,23000.0
2015-04-21 15:50:00,213.22,213.22,212.8,212.85,56600.0,213.22,213.22,212.8,212.85,56600.0
2015-04-21 15:55:00,212.92,213.12,212.74,212.79,73900.0,212.92,213.12,212.74,212.79,73900.0
2015-04-22 09:30:00,214.44,215.25,213.25,214.73,73200.0,214.44,215.25,213.25,214.73,73200.0
2015-04-22 09:35:00,214.54,215.0,214.31,214.38,30000.0,214.54,215.0,214.31,214.38,30000.0
2015-04-22 09:40:00,214.52,214.61,214.01,214.1,30400.0,214.52,214.61,214.01,214.1,30400.0
2015-04-22 09:45:00,214.06,214.4,213.98,214.15,15200.0,214.06,214.4,213.98,214.15,15200.0
2015-04-22 09:50:00,214.27,214.27,213.6,213.82,16500.0,214.27,214.27,213.6,213.82,16500.0
2015-04-22 09:55:00,213.86,213.86,213.23,213.41,27400.0,213.86,213.86,213.23,213.41,27400.0
2015-04-22 10:00:00,213.34,213.37,212.53,212.58,14500.0,213.34,213.37,212.53,212.58,14500.0
2015-04-22 10:05:00,212.65,212.77,212.26,212.62,18200.0,212.65,212.77,212.26,212.62,18200.0
2015-04-22 10:10:00,212.52,213.13,212.47,212.95,19600.0,212.52,213.13,212.47,212.95,19600.0
2015-04-22 10:15:00,213.04,213.05,212.7,212.99,19000.0,213.04,213.05,212.7,212.99,19000.0
2015-04-22 10:20:00,212.95,213.21,212.75,212.96,24700.0,212.95,213.21,212.75,212.96,24700.0
2015-04-22 10:25:00,213.05,213.22,212.86,213.11,12300.0,213.05,213.22,212.86,213.11,12300.0
2015-04-22 10:30:00,212.98,213.01,212.82,212.87,12000.0,212.98,213.01,212.82,212.87,12000.0
2015-04-22 10:35:00,212.86,213.07,212.56,212.93,9700.0,212.86,213.07,212.56,212.93,9700.0
2015-04-22 10:40:00,212.91,213.73,212.91,213.62,26600.0,212.91,213.73,212.91,213.62,26600.0
2015-04-22 10:45:00,213.61,213.99,213.58,213.93,17600.0,213.61,213.99,213.58,213.93,17600.0
2015-04-22 10:50:00,213.92,213.92,213.33,213.5,11500.0,213.92,213.92,213.33,213.5,11500.0
2015-04-22 10:55:00,213.49,213.82,213.49,213.8,5700.0,213.49,213.82,213.49,213.8,5700.0
2015-04-22 11:00:00,213.82,213.91,213.54,213.6,6600.0,213.82,213.91,213.54,213.6,6600.0
2015-04-22 11:05:00,213.74,214.27,213.73,214.27,20600.0,213.74,214.27,213.73,214.27,20600.0
2015-04-22 11:10:00,214.29,214.34,213.83,213.83,21700.0,214.29,214.34,213.83,213.83,21700.0
2015-04-22 11:15:00,213.93,213.95,213.8,213.94,7500.0,213.93,213.95,213.8,213.94,7500.0
2015-04-22 11:20:00,213.95,214.19,213.95,214.05,13300.0,213.95,214.19,213.95,214.05,13300.0
2015-04-22 11:25:00,214.09,214.79,214.0,214.79,25700.0,214.09,214.79,214.0,214.79,25700.0
2015-04-22 11:30:00,214.79,214.8,213.97,214.12,22000.0,214.79,214.8,213.97,214.12,22000.0
2015-04-22 11:35:00,214.12,214.4,214.07,214.4,9300.0,214.12,214.4,214.07,214.4,9300.0
2015-04-22 11:40:00,214.37,214.48,214.16,214.48,8000.0,214.37,214.48,214.16,214.48,8000.0
2015-04-22 11:45:00,214.48,214.53,214.27,214.34,11500.0,214.48,214.53,214.27,214.34,11500.0
2015-04-22 11:50:00,214.18,214.31,214.05,214.05,5100.0,214.18,214.31,214.05,214.05,5100.0
2015-04-22 11:55:00,214.13,214.51,214.1,214.4,13000.0,214.13,214.51,214.1,214.4,13000.0
2015-04-22 12:00:00,214.39,214.39,214.14,214.39,5600.0,214.39,214.39,214.14,214.39,5600.0
2015-04-22 12:05:00,214.36,214.55,214.12,214.12,15800.0,214.36,214.55,214.12,214.12,15800.0
2015-04-22 12:10:00,214.13,214.17,213.91,214.17,10500.0,214.13,214.17,213.91,214.17,10500.0
2015-04-22 12:15:00,214.08,214.17,213.8,214.03,8200.0,214.08,214.17,213.8,214.03,8200.0
2015-04-22 12:20:00,214.1,214.25,214.02,214.02,6700.0,214.1,214.25,214.02,214.02,6700.0
2015-04-22 12:25:00,214.02,214.08,213.56,213.7,12100.0,214.02,214.08,213.56,213.7,12100.0
2015-04-22 12:30:00,213.66,213.75,213.44,213.61,8400.0,213.66,213.75,213.44,213.61,8400.0
2015-04-22 12:35:00,213.66,213.69,213.53,213.54,3600.0,213.66,213.69,213.53,213.54,3600.0
2015-04-22 12:40:00,213.51,213.51,213.03,213.17,10500.0,213.51,213.51,213.03,213.17,10500.0
2015-04-22 12:45:00,213.21,213.41,213.16,213.36,5600.0,213.21,213.41,213.16,213.36,5600.0
2015-04-22 12:50:00,213.32,213.54,213.21,213.45,7600.0,213.32,213.54,213.21,213.45,7600.0
2015-04-22 12:55:00,213.56,213.56,213.22,213.26,7000.0,213.56,213.56,213.22,213.26,7000.0
2015-04-22 13:00:00,213.3,213.44,213.0,213.06,25000.0,213.3,213.44,213.0,213.06,25000.0
2015-04-22 13:05:00,213.06,213.14,212.76,213.04,20200.0,213.06,213.14,212.76,213.04,20200.0
2015-04-22 13:10:00,213.07,213.16,212.86,213.04,13200.0,213.07,213.16,212.86,213.04,13200.0
2015-04-22 13:15:00,213.03,213.16,212.8,212.89,7500.0,213.03,213.16,212.8,212.89,7500.0
2015-04-22 13:20:00,212.97,213.3,212.94,213.23,5500.0,212.97,213.3,212.94,213.23,5500.0
2015-04-22 13:25:00,213.24,213.41,213.23,213.31,14000.0,213.24,213.41,213.23,213.31,14000.0
2015-04-22 13:30:00,213.31,213.36,213.14,213.27,2400.0,213.31,213.36,213.14,213.27,2400.0
2015-04-22 13:35:00,213.23,213.3,213.03,213.09,5500.0,213.23,213.3,213.03,213.09,5500.0
2015-04-22 13:40:00,213.27,213.46,213.12,213.42,11800.0,213.27,213.46,213.12,213.42,11800.0
2015-04-22 13:45:00,213.45,213.75,213.45,213.75,8800.0,213.45,213.75,213.45,213.75,8800.0
2015-04-22 13:50:00,213.75,213.75,213.55,213.73,5500.0,213.75,213.75,213.55,213.73,5500.0
2015-04-22 13:55:00,213.69,213.7,213.32,213.32,7200.0,213.69,213.7,213.32,213.32,7200.0
2015-04-22 14:00:00,213.32,213.84,213.32,213.84,13500.0,213.32,213.84,213.32,213.84,13500.0
2015-04-22 14:05:00,213.79,214.33,213.78,213.97,37400.0,213.79,214.33,213.78,213.97,37400.0
2015-04-22 14:10:00,213.94,213.94,213.75,213.85,5400.0,213.94,213.94,213.75,213.85,5400.0
2015-04-22 14:15:00,213.88,213.99,213.72,213.73,8700.0,213.88,213.99,213.72,213.73,8700.0
2015-04-22 14:20:00,213.75,214.37,213.75,214.25,16900.0,213.75,214.37,213.75,214.25,16900.0
2015-04-22 14:25:00,214.34,214.34,213.93,214.08,10500.0,214.34,214.34,213.93,214.08,10500.0
2015-04-22 14:30:00,214.16,214.2,214.01,214.12,6800.0,214.16,214.2,214.01,214.12,6800.0
2015-04-22 14:35:00,214.17,214.23,214.11,214.15,7600.0,214.17,214.23,214.11,214.15,7600.0
2015-04-22 14:40:00,214.22,214.28,214.09,214.14,15300.0,214.22,214.28,214.09,214.14,15300.0
2015-04-22 14:45:00,214.14,214.22,214.05,214.21,11100.0,214.14,214.22,214.05,214.21,11100.0
2015-04-22 14:50:00,214.2,214.44,214.1,214.19,18400.0,214.2,214.44,214.1,214.19,18400.0
2015-04-22 14:55:00,214.15,214.15,213.92,214.07,16100.0,214.15,214.15,213.92,214.07,16100.0
2015-04-22 15:00:00,214.08,214.24,214.0,214.0,8600.0,214.08,214.24,214.0,214.0,8600.0
2015-04-22 15:05:00,214.0,214.13,213.85,213.97,7900.0,214.0,214.13,213.85,213.97,7900.0
2015-04-22 15:10:00,213.99,214.05,213.79,213.95,5700.0,213.99,214.05,213.79,213.95,5700.0
2015-04-22 15:15:00,213.93,213.97,213.74,213.95,5800.0,213.93,213.97,213.74,213.95,5800.0
2015-04-22 15:20:00,213.96,213.99,213.68,213.82,13100.0,213.96,213.99,213.68,213.82,13100.0
2015-04-22 15:25:00,213.76,213.88,213.67,213.81,14600.0,213.76,213.88,213.67,213.81,14600.0
2015-04-22 15:30:00,213.77,213.9,213.68,213.83,6400.0,213.77,213.9,213.68,213.83,6400.0
2015-04-22 15:35:00,213.83,213.92,213.7,213.88,12200.0,213.83,213.92,213.7,213.88,12200.0
2015-04-22 15:40:00,213.87,213.9,213.47,213.57,17600.0,213.87,213.9,213.47,213.57,17600.0
2015-04-22 15:45:00,213.57,213.71,213.46,213.47,20000.0,213.57,213.71,213.46,213.47,20000.0
2015-04-22 15:50:00,213.47,213.63,213.43,213.61,20200.0,213.47,213.63,213.43,213.61,20200.0
2015-04-22 15:55:00,213.6,213.7,213.22,213.31,45900.0,213.6,213.7,213.22,213.31,45900.0
2015-04-23 09:30:00,213.2,213.72,213.01,213.58,56600.0,213.2,213.72,213.01,213.58,56600.0
2015-04-23 09:35:00,213.6,214.0,213.6,213.86,19800.0,213.6,214.0,213.6,213.86,19800.0
2015-04-23 09:40:00,213.81,213.98,213.2,213.77,22700.0,213.81,213.98,213.2,213.77,22700.0
2015-04-23 09:45:00,213.77,214.63,213.77,214.4,37200.0,213.77,214.63,213.77,214.4,37200.0
2015-04-23 09:50:00,214.34,215.36,214.2,215.15,65400.0,214.34,215.36,214.2,215.15,65400.0
2015-04-23 09:55:00,215.2,215.2,214.5,214.65,30200.0,215.2,215.2,214.5,214.65,30200.0
2015-04-23 10:00:00,214.67,214.98,214.55,214.77,37700.0,214.67,214.98,214.55,214.77,37700.0
2015-04-23 10:05:00,214.83,214.88,214.21,214.62,8900.0,214.83,214.88,214.21,214.62,8900.0
2015-04-23 10:10:00,214.62,214.67,214.35,214.41,13300.0,214.62,214.67,214.35,214.41,13300.0
2015-04-23 10:15:00,214.47,214.7,214.15,214.27,22000.0,214.47,214.7,214.15,214.27,22000.0
2015-04-23 10:20:00,214.27,214.27,213.5,213.74,24500.0,214.27,214.27,213.5,213.74,24500.0
2015-04-23 10:25:00,213.69,213.87,213.5,213.6,36000.0,213.69,213.87,213.5,213.6,36000.0
2015-04-23 10:30:00,213.6,213.88,213.6,213.66,16600.0,213.6,213.88,213.6,213.66,16600.0
2015-04-23 10:35:00,213.68,214.01,213.67,213.77,27400.0,213.68,214.01,213.67,213.77,27400.0
2015-04-23 10:40:00,213.87,213.95,213.71,213.74,13100.0,213.87,213.95,213.71,213.74,13100.0
2015-04-23 10:45:00,213.91,214.4,213.77,214.12,24900.0,213.91,214.4,213.77,214.12,24900.0
2015-04-23 10:50:00,214.21,214.24,213.97,214.0,15200.0,214.21,214.24,213.97,214.0,15200.0
2015-04-23 10:55:00,214.0,214.2,213.83,213.87,25300.0,214.0,214.2,213.83,213.87,25300.0
2015-04-23 11:00:00,213.82,214.14,213.81,213.9,34600.0,213.82,214.14,213.81,213.9,34600.0
2015-04-23 11:05:00,213.9,213.96,213.8,213.96,15000.0,213.9,213.96,213.8,213.96,15000.0
2015-04-23 11:10:00,213.86,213.91,213.26,213.56,18000.0,213.86,213.91,213.26,213.56,18000.0
2015-04-23 11:15:00,213.55,213.7,213.4,213.59,17600.0,213.55,213.7,213.4,213.59,17600.0
2015-04-23 11:20:00,213.59,213.62,213.4,213.43,10500.0,213.59,213.62,213.4,213.43,10500.0
2015-04-23 11:25:00,213.39,213.42,213.1,213.26,17500.0,213.39,213.42,213.1,213.26,17500.0
2015-04-23 11:30:00,213.23,213.54,213.23,213.28,9500.0,213.23,213.54,213.23,213.28,9500.0
2015-04-23 11:35:00,213.28,213.4,213.18,213.19,5000.0,213.28,213.4,213.18,213.19,5000.0
2015-04-23 11:40:00,213.26,213.38,212.75,213.0,19700.0,213.26,213.38,212.75,213.0,19700.0
2015-04-23 11:45:00,213.06,213.28,212.91,212.96,8000.0,213.06,213.28,212.91,212.96,8000.0
2015-04-23 11:50:00,212.92,213.52,212.92,213.42,14000.0,212.92,213.52,212.92,213.42,14000.0
2015-04-23 11:55:00,213.4,213.4,213.04,213.25,9100.0,213.4,213.4,213.04,213.25,9100.0
2015-04-23 12:00:00,213.17,213.25,212.96,212.96,5300.0,213.17,213.25,212.96,212.96,5300.0
2015-04-23 12:05:00,213.0,213.18,213.0,213.13,2200.0,213.0,213.18,213.0,213.13,2200.0
2015-04-23 12:10:00,213.08,213.11,212.94,213.04,7500.0,213.08,213.11,212.94,213.04,7500.0
2015-04-23 12:15:00,213.04,213.04,212.6,212.6,16300.0,213.04,213.04,212.6,212.6,16300.0
2015-04-23 12:20:00,212.6,212.79,212.6,212.73,8800.0,212.6,212.79,212.6,212.73,8800.0
2015-04-23 12:25:00,212.71,212.84,212.68,212.79,6800.0,212.71,212.84,212.68,212.79,6800.0
2015-04-23 12:30:00,212.85,212.9,212.71,212.71,9500.0,212.85,212.9,212.71,212.71,9500.0
2015-04-23 12:35:00,212.77,213.1,212.72,212.96,8600.0,212.77,213.1,212.72,212.96,8600.0
2015-04-23 12:40:00,213.13,213.13,213.02,213.08,5100.0,213.13,213.13,213.02,213.08,5100.0
2015-04-23 12:45:00,213.1,213.33,213.06,213.06,12500.0,213.1,213.33,213.06,213.06,12500.0
2015-04-23 12:50:00,213.13,213.13,212.78,212.78,13900.0,213.13,213.13,212.78,212.78,13900.0
2015-04-23 12:55:00,212.91,213.04,212.83,213.04,11000.0,212.91,213.04,212.83,213.04,11000.0
2015-04-23 13:00:00,213.0,213.09,212.95,212.98,13000.0,213.0,213.09,212.95,212.98,13000.0
2015-04-23 13:05:00,213.01,213.01,212.68,212.8,16300.0,213.01,213.01,212.68,212.8,16300.0
2015-04-23 13:10:00,212.82,212.83,212.55,212.58,11800.0,212.82,212.83,212.55,212.58,11800.0
2015-04-23 13:15:00,212.66,212.8,212.5,212.59,26800.0,212.66,212.8,212.5,212.59,26800.0
2015-04-23 13:20:00,212.61,212.65,212.45,212.59,50500.0,212.61,212.65,212.45,212.59,50500.0
2015-04-23 13:25:00,212.59,212.67,212.5,212.55,17800.0,212.59,212.67,212.5,212.55,17800.0
2015-04-23 13:30:00,212.54,212.8,212.48,212.59,27500.0,212.54,212.8,212.48,212.59,27500.0
2015-04-23 13:35:00,212.66,212.66,212.43,212.61,17900.0,212.66,212.66,212.43,212.61,17900.0
2015-04-23 13:40:00,212.62,212.91,212.62,212.91,8100.0,212.62,212.91,212.62,212.91,8100.0
2015-04-23 13:45:00,212.91,213.06,212.91,212.97,17000.0,212.91,213.06,212.91,212.97,17000.0
2015-04-23 13:50:00,212.97,212.97,212.56,212.7,22500.0,212.97,212.97,212.56,212.7,22500.0
2015-04-23 13:55:00,212.71,212.8,212.64,212.72,13400.0,212.71,212.8,212.64,212.72,13400.0
2015-04-23 14:00:00,212.73,212.8,212.59,212.73,5800.0,212.73,212.8,212.59,212.73,5800.0
2015-04-23 14:05:00,212.73,212.89,212.56,212.87,9100.0,212.73,212.89,212.56,212.87,9100.0
2015-04-23 14:10:00,212.89,212.92,212.67,212.7,6500.0,212.89,212.92,212.67,212.7,6500.0
2015-04-23 14:15:00,212.7,212.92,212.69,212.77,11600.0,212.7,212.92,212.69,212.77,11600.0
2015-04-23 14:20:00,212.75,212.82,212.7,212.75,9300.0,212.75,212.82,212.7,212.75,9300.0
2015-04-23 14:25:00,212.8,212.87,212.7,212.86,71000.0,212.8,212.87,212.7,212.86,71000.0
2015-04-23 14:30:00,212.76,212.88,212.71,212.75,11000.0,212.76,212.88,212.71,212.75,11000.0
2015-04-23 14:35:00,212.75,212.78,212.57,212.63,8800.0,212.75,212.78,212.57,212.63,8800.0
2015-04-23 14:40:00,212.66,212.71,212.57,212.62,8300.0,212.66,212.71,212.57,212.62,8300.0
2015-04-23 14:45:00,212.61,212.81,212.59,212.71,9200.0,212.61,212.81,212.59,212.71,9200.0
2015-04-23 14:50:00,212.75,212.77,212.63,212.65,22900.0,212.75,212.77,212.63,212.65,22900.0
2015-04-23 14:55:00,212.67,212.67,212.53,212.58,14500.0,212.67,212.67,212.53,212.58,14500.0
2015-04-23 15:00:00,212.63,212.63,212.47,212.52,15700.0,212.63,212.63,212.47,212.52,15700.0
2015-04-23 15:05:00,212.51,212.6,212.51,212.55,8700.0,212.51,212.6,212.51,212.55,8700.0
2015-04-23 15:10:00,212.56,212.62,212.48,212.6,15300.0,212.56,212.62,212.48,212.6,15300.0
2015-04-23 15:15:00,212.59,212.67,212.51,212.58,36000.0,212.59,212.67,212.51,212.58,36000.0
2015-04-23 15:20:00,212.61,212.69,212.52,212.55,29200.0,212.61,212.69,212.52,212.55,29200.0
2015-04-23 15:25:00,212.55,212.6,212.45,212.51,24800.0,212.55,212.6,212.45,212.51,24800.0
2015-04-23 15:30:00,212.49,212.57,212.49,212.52,31100.0,212.49,212.57,212.49,212.52,31100.0
2015-04-23 15:35:00,212.52,212.78,212.5,212.55,29900.0,212.52,212.78,212.5,212.55,29900.0
2015-04-23 15:40:00,212.59,212.6,212.43,212.52,20800.0,212.59,212.6,212.43,212.52,20800.0
2015-04-23 15:45:00,212.53,212.55,212.3,212.38,41900.0,212.53,212.55,212.3,212.38,41900.0
2015-04-23 15:50:00,212.42,212.51,212.4,212.42,28800.0,212.42,212.51,212.4,212.42,28800.0
2015-04-23 15:55:00,212.43,212.43,212.12,212.34,59400.0,212.43,212.43,212.12,212.34,59400.0
2015-04-24 09:30:00,214.81,214.95,213.92,214.92,159000.0,214.81,214.95,213.92,214.92,159000.0
2015-04-24 09:35:00,214.99,216.5,214.97,215.42,166100.0,214.99,216.5,214.97,215.42,166100.0
2015-04-24 09:40:00,215.42,216.12,215.42,215.95,105700.0,215.42,216.12,215.42,215.95,105700.0
2015-04-24 09:45:00,216.01,217.05,215.92,216.93,183300.0,216.01,217.05,215.92,216.93,183300.0
2015-04-24 09:50:00,217.05,217.15,216.53,216.59,226600.0,217.05,217.15,216.53,216.59,226600.0
2015-04-24 09:55:00,216.5,216.65,215.73,216.62,70000.0,216.5,216.65,215.73,216.62,70000.0
2015-04-24 10:00:00,216.82,216.84,216.49,216.66,38100.0,216.82,216.84,216.49,216.66,38100.0
2015-04-24 10:05:00,216.73,216.73,216.0,216.29,46300.0,216.73,216.73,216.0,216.29,46300.0
2015-04-24 10:10:00,216.31,216.59,216.01,216.46,38000.0,216.31,216.59,216.01,216.46,38000.0
2015-04-24 10:15:00,216.45,216.88,216.45,216.77,25000.0,216.45,216.88,216.45,216.77,25000.0
2015-04-24 10:20:00,216.85,216.99,216.73,216.96,31800.0,216.85,216.99,216.73,216.96,31800.0
2015-04-24 10:25:00,216.96,217.39,216.63,216.63,84200.0,216.96,217.39,216.63,216.63,84200.0
2015-04-24 10:30:00,216.67,217.1,216.67,216.81,39800.0,216.67,217.1,216.67,216.81,39800.0
2015-04-24 10:35:00,216.92,217.19,216.83,217.02,36700.0,216.92,217.19,216.83,217.02,36700.0
2015-04-24 10:40:00,217.03,217.18,216.91,217.03,38000.0,217.03,217.18,216.91,217.03,38000.0
2015-04-24 10:45:00,217.08,217.18,217.0,217.1,25400.0,217.08,217.18,217.0,217.1,25400.0
2015-04-24 10:50:00,217.1,217.24,216.96,217.08,25800.0,217.1,217.24,216.96,217.08,25800.0
2015-04-24 10:55:00,217.08,217.33,216.9,217.24,41600.0,217.08,217.33,216.9,217.24,41600.0
2015-04-24 11:00:00,217.21,217.26,216.92,217.02,25100.0,217.21,217.26,216.92,217.02,25100.0
2015-04-24 11:05:00,217.03,217.1,216.75,217.09,48000.0,217.03,217.1,216.75,217.09,48000.0
2015-04-24 11:10:00,217.09,217.1,216.82,216.9,20400.0,217.09,217.1,216.82,216.9,20400.0
2015-04-24 11:15:00,216.92,217.0,216.73,216.81,20200.0,216.92,217.0,216.73,216.81,20200.0
2015-04-24 11:20:00,216.8,216.8,216.39,216.53,33900.0,216.8,216.8,216.39,216.53,33900.0
2015-04-24 11:25:00,216.59,216.66,216.3,216.45,41800.0,216.59,216.66,216.3,216.45,41800.0
2015-04-24 11:30:00,216.46,216.6,216.0,216.1,48300.0,216.46,216.6,216.0,216.1,48300.0
2015-04-24 11:35:00,216.08,216.12,215.8,216.12,64200.0,216.08,216.12,215.8,216.12,64200.0
2015-04-24 11:40:00,216.06,216.15,215.88,215.99,15200.0,216.06,216.15,215.88,215.99,15200.0
2015-04-24 11:45:00,216.04,216.13,215.89,216.07,18000.0,216.04,216.13,215.89,216.07,18000.0
2015-04-24 11:50:00,216.07,216.45,216.02,216.42,34200.0,216.07,216.45,216.02,216.42,34200.0
2015-04-24 11:55:00,216.38,216.44,216.28,216.41,9700.0,216.38,216.44,216.28,216.41,9700.0
2015-04-24 12:00:00,216.45,216.46,216.33,216.44,9100.0,216.45,216.46,216.33,216.44,9100.0
2015-04-24 12:05:00,216.44,216.48,216.37,216.47,13800.0,216.44,216.48,216.37,216.47,13800.0
2015-04-24 12:10:00,216.45,216.48,216.36,216.4,13700.0,216.45,216.48,216.36,216.4,13700.0
2015-04-24 12:15:00,216.44,216.47,216.36,216.45,22300.0,216.44,216.47,216.36,216.45,22300.0
2015-04-24 12:20:00,216.47,216.53,216.34,216.34,16100.0,216.47,216.53,216.34,216.34,16100.0
2015-04-24 12:25:00,216.31,216.39,216.26,216.28,7700.0,216.31,216.39,216.26,216.28,7700.0
2015-04-24 12:30:00,216.24,216.34,216.13,216.32,11600.0,216.24,216.34,216.13,216.32,11600.0
2015-04-24 12:35:00,216.27,216.37,216.12,216.37,10400.0,216.27,216.37,216.12,216.37,10400.0
2015-04-24 12:40:00,216.3,216.48,216.26,216.44,10200.0,216.3,216.48,216.26,216.44,10200.0
2015-04-24 12:45:00,216.41,216.47,216.18,216.3,10800.0,216.41,216.47,216.18,216.3,10800.0
2015-04-24 12:50:00,216.27,216.42,216.21,216.29,15000.0,216.27,216.42,216.21,216.29,15000.0
2015-04-24 12:55:00,216.35,216.5,216.26,216.47,10700.0,216.35,216.5,216.26,216.47,10700.0
2015-04-24 13:00:00,216.49,216.84,216.46,216.71,24400.0,216.49,216.84,216.46,216.71,24400.0
2015-04-24 13:05:00,216.65,216.69,216.45,216.54,8500.0,216.65,216.69,216.45,216.54,8500.0
2015-04-24 13:10:00,216.56,216.68,216.5,216.6,5500.0,216.56,216.68,216.5,216.6,5500.0
2015-04-24 13:15:00,216.64,216.8,216.61,216.8,7800.0,216.64,216.8,216.61,216.8,7800.0
2015-04-24 13:20:00,216.79,216.79,216.58,216.73,18700.0,216.79,216.79,216.58,216.73,18700.0
2015-04-24 13:25:00,216.74,216.95,216.68,216.95,12500.0,216.74,216.95,216.68,216.95,12500.0
2015-04-24 13:30:00,216.95,216.97,216.79,216.85,8800.0,216.95,216.97,216.79,216.85,8800.0
2015-04-24 13:35:00,216.86,216.98,216.77,216.77,16800.0,216.86,216.98,216.77,216.77,16800.0
2015-04-24 13:40:00,216.75,216.87,216.74,216.84,15100.0,216.75,216.87,216.74,216.84,15100.0
2015-04-24 13:45:00,216.88,217.25,216.84,217.22,22500.0,216.88,217.25,216.84,217.22,22500.0
2015-04-24 13:50:00,217.24,217.3,217.14,217.21,25300.0,217.24,217.3,217.14,217.21,25300.0
2015-04-24 13:55:00,217.27,217.3,217.16,217.16,9500.0,217.27,217.3,217.16,217.16,9500.0
2015-04-24 14:00:00,217.12,217.44,217.12,217.34,32700.0,217.12,217.44,217.12,217.34,32700.0
2015-04-24 14:05:00,217.33,217.33,217.02,217.02,17200.0,217.33,217.33,217.02,217.02,17200.0
2015-04-24 14:10:00,216.99,217.24,216.99,217.24,15800.0,216.99,217.24,216.99,217.24,15800.0
2015-04-24 14:15:00,217.25,217.38,217.23,217.3,16700.0,217.25,217.38,217.23,217.3,16700.0
2015-04-24 14:20:00,217.3,217.35,217.2,217.22,14400.0,217.3,217.35,217.2,217.22,14400.0
2015-04-24 14:25:00,217.22,217.32,217.16,217.28,24200.0,217.22,217.32,217.16,217.28,24200.0
2015-04-24 14:30:00,217.33,217.4,217.2,217.36,12500.0,217.33,217.4,217.2,217.36,12500.0
2015-04-24 14:35:00,217.39,217.4,217.28,217.34,21500.0,217.39,217.4,217.28,217.34,21500.0
2015-04-24 14:40:00,217.35,217.7,217.34,217.7,35300.0,217.35,217.7,217.34,217.7,35300.0
2015-04-24 14:45:00,217.7,217.89,217.7,217.72,24300.0,217.7,217.89,217.7,217.72,24300.0
2015-04-24 14:50:00,217.78,217.78,217.35,217.69,45300.0,217.78,217.78,217.35,217.69,45300.0
2015-04-24 14:55:00,217.68,217.7,217.18,217.18,29400.0,217.68,217.7,217.18,217.18,29400.0
2015-04-24 15:00:00,217.13,217.52,217.06,217.52,21500.0,217.13,217.52,217.06,217.52,21500.0
2015-04-24 15:05:00,217.43,217.54,217.36,217.51,22000.0,217.43,217.54,217.36,217.51,22000.0
2015-04-24 15:10:00,217.51,217.65,217.5,217.6,9000.0,217.51,217.65,217.5,217.6,9000.0
2015-04-24 15:15:00,217.55,217.62,217.45,217.52,14300.0,217.55,217.62,217.45,217.52,14300.0
2015-04-24 15:20:00,217.52,217.73,217.47,217.63,22100.0,217.52,217.73,217.47,217.63,22100.0
2015-04-24 15:25:00,217.67,217.74,217.52,217.65,26100.0,217.67,217.74,217.52,217.65,26100.0
2015-04-24 15:30:00,217.62,217.7,217.35,217.59,32200.0,217.62,217.7,217.35,217.59,32200.0
2015-04-24 15:35:00,217.57,217.72,217.57,217.7,20900.0,217.57,217.72,217.57,217.7,20900.0
2015-04-24 15:40:00,217.66,217.71,217.49,217.51,22300.0,217.66,217.71,217.49,217.51,22300.0
2015-04-24 15:45:00,217.53,217.55,217.0,217.01,33000.0,217.53,217.55,217.0,217.01,33000.0
2015-04-24 15:50:00,217.05,217.11,216.75,216.88,50600.0,217.05,217.11,216.75,216.88,50600.0
2015-04-24 15:55:00,216.82,216.94,216.82,216.94,74000.0,216.82,216.94,216.82,216.94,74000.0
2015-04-27 09:30:00,218.6,220.4,218.26,220.1,252500.0,218.6,220.4,218.26,220.1,252500.0
2015-04-27 09:35:00,220.12,220.7,219.55,220.1,135100.0,220.12,220.7,219.55,220.1,135100.0
2015-04-27 09:40:00,220.02,221.1,220.02,220.94,99300.0,220.02,221.1,220.02,220.94,99300.0
2015-04-27 09:45:00,220.96,222.21,220.75,222.11,123800.0,220.96,222.21,220.75,222.11,123800.0
2015-04-27 09:50:00,222.01,222.69,222.01,222.48,124500.0,222.01,222.69,222.01,222.48,124500.0
2015-04-27 09:55:00,222.49,223.65,222.4,223.21,101700.0,222.49,223.65,222.4,223.21,101700.0
2015-04-27 10:00:00,223.21,223.21,222.02,222.38,100800.0,223.21,223.21,222.02,222.38,100800.0
2015-04-27 10:05:00,222.46,222.73,222.36,222.43,44700.0,222.46,222.73,222.36,222.43,44700.0
2015-04-27 10:10:00,222.42,222.5,221.62,222.0,73900.0,222.42,222.5,221.62,222.0,73900.0
2015-04-27 10:15:00,221.87,222.3,221.6,222.3,47300.0,221.87,222.3,221.6,222.3,47300.0
2015-04-27 10:20:00,222.27,222.93,222.27,222.76,31500.0,222.27,222.93,222.27,222.76,31500.0
2015-04-27 10:25:00,222.72,222.85,222.29,222.45,41700.0,222.72,222.85,222.29,222.45,41700.0
2015-04-27 10:30:00,222.45,222.53,222.02,222.47,32200.0,222.45,222.53,222.02,222.47,32200.0
2015-04-27 10:35:00,222.39,223.13,222.36,223.03,48200.0,222.39,223.13,222.36,223.03,48200.0
2015-04-27 10:40:00,223.06,223.66,223.04,223.4,56300.0,223.06,223.66,223.04,223.4,56300.0
2015-04-27 10:45:00,223.48,223.62,222.5,222.91,35900.0,223.48,223.62,222.5,222.91,35900.0
2015-04-27 10:50:00,222.91,222.93,222.5,222.79,31100.0,222.91,222.93,222.5,222.79,31100.0
2015-04-27 10:55:00,222.79,223.35,222.65,222.8,55200.0,222.79,223.35,222.65,222.8,55200.0
2015-04-27 11:00:00,222.86,223.27,222.69,222.99,54100.0,222.86,223.27,222.69,222.99,54100.0
2015-04-27 11:05:00,223.0,223.39,222.96,223.17,42700.0,223.0,223.39,222.96,223.17,42700.0
2015-04-27 11:10:00,223.18,223.19,222.88,223.08,43700.0,223.18,223.19,222.88,223.08,43700.0
2015-04-27 11:15:00,223.0,223.53,223.0,223.52,61600.0,223.0,223.53,223.0,223.52,61600.0
2015-04-27 11:20:00,223.52,223.55,223.1,223.47,55900.0,223.52,223.55,223.1,223.47,55900.0
2015-04-27 11:25:00,223.44,223.59,223.3,223.4,47200.0,223.44,223.59,223.3,223.4,47200.0
2015-04-27 11:30:00,223.4,223.85,223.39,223.67,75300.0,223.4,223.85,223.39,223.67,75300.0
2015-04-27 11:35:00,223.67,223.89,223.59,223.85,36700.0,223.67,223.89,223.59,223.85,36700.0
2015-04-27 11:40:00,223.85,223.95,223.2,223.49,70400.0,223.85,223.95,223.2,223.49,70400.0
2015-04-27 11:45:00,223.5,223.82,223.16,223.34,33900.0,223.5,223.82,223.16,223.34,33900.0
2015-04-27 11:50:00,223.35,223.72,223.27,223.43,30900.0,223.35,223.72,223.27,223.43,30900.0
2015-04-27 11:55:00,223.42,223.61,223.0,223.49,37900.0,223.42,223.61,223.0,223.49,37900.0
2015-04-27 12:00:00,223.61,223.75,223.47,223.56,24000.0,223.61,223.75,223.47,223.56,24000.0
2015-04-27 12:05:00,223.47,223.69,223.41,223.65,22600.0,223.47,223.69,223.41,223.65,22600.0
2015-04-27 12:10:00,223.62,223.74,223.42,223.61,27500.0,223.62,223.74,223.42,223.61,27500.0
2015-04-27 12:15:00,223.54,223.61,223.08,223.12,19200.0,223.54,223.61,223.08,223.12,19200.0
2015-04-27 12:20:00,223.1,223.19,222.65,222.84,35300.0,223.1,223.19,222.65,222.84,35300.0
2015-04-27 12:25:00,222.79,223.15,222.79,223.14,24400.0,222.79,223.15,222.79,223.14,24400.0
2015-04-27 12:30:00,223.15,223.4,223.15,223.26,27000.0,223.15,223.4,223.15,223.26,27000.0
2015-04-27 12:35:00,223.26,223.27,222.99,223.12,17000.0,223.26,223.27,222.99,223.12,17000.0
2015-04-27 12:40:00,223.11,223.27,222.59,222.59,40500.0,223.11,223.27,222.59,222.59,40500.0
2015-04-27 12:45:00,222.58,223.21,222.45,223.19,27300.0,222.58,223.21,222.45,223.19,27300.0
2015-04-27 12:50:00,223.17,223.34,223.11,223.29,17700.0,223.17,223.34,223.11,223.29,17700.0
2015-04-27 12:55:00,223.29,223.29,222.71,223.19,25100.0,223.29,223.29,222.71,223.19,25100.0
2015-04-27 13:00:00,223.19,223.4,223.07,223.4,12900.0,223.19,223.4,223.07,223.4,12900.0
2015-04-27 13:05:00,223.3,223.58,223.27,223.27,32600.0,223.3,223.58,223.27,223.27,32600.0
2015-04-27 13:10:00,223.32,223.33,222.62,222.84,52400.0,223.32,223.33,222.62,222.84,52400.0
2015-04-27 13:15:00,222.87,222.87,221.83,221.89,61500.0,222.87,222.87,221.83,221.89,61500.0
2015-04-27 13:20:00,221.86,222.49,221.81,222.47,16000.0,221.86,222.49,221.81,222.47,16000.0
2015-04-27 13:25:00,222.38,222.68,222.31,222.46,12700.0,222.38,222.68,222.31,222.46,12700.0
2015-04-27 13:30:00,222.52,222.58,222.09,222.14,16600.0,222.52,222.58,222.09,222.14,16600.0
2015-04-27 13:35:00,222.08,222.4,221.88,222.39,9500.0,222.08,222.4,221.88,222.39,9500.0
2015-04-27 13:40:00,222.37,222.39,221.71,221.87,28900.0,222.37,222.39,221.71,221.87,28900.0
2015-04-27 13:45:00,221.84,221.91,221.74,221.82,16600.0,221.84,221.91,221.74,221.82,16600.0
2015-04-27 13:50:00,221.87,221.95,221.48,221.53,28000.0,221.87,221.95,221.48,221.53,28000.0
2015-04-27 13:55:00,221.66,222.31,221.66,222.16,20500.0,221.66,222.31,221.66,222.16,20500.0
2015-04-27 14:00:00,222.19,222.56,222.16,222.3,31500.0,222.19,222.56,222.16,222.3,31500.0
2015-04-27 14:05:00,222.34,222.35,221.79,222.03,22900.0,222.34,222.35,221.79,222.03,22900.0
2015-04-27 14:10:00,222.0,222.16,221.96,221.96,15900.0,222.0,222.16,221.96,221.96,15900.0
2015-04-27 14:15:00,221.9,222.21,221.88,222.08,19400.0,221.9,222.21,221.88,222.08,19400.0
2015-04-27 14:20:00,222.06,222.16,221.96,222.1,13400.0,222.06,222.16,221.96,222.1,13400.0
2015-04-27 14:25:00,222.12,222.26,222.02,222.06,31900.0,222.12,222.26,222.02,222.06,31900.0
2015-04-27 14:30:00,222.12,222.17,222.03,222.15,8200.0,222.12,222.17,222.03,222.15,8200.0
2015-04-27 14:35:00,222.16,222.2,221.95,222.11,19600.0,222.16,222.2,221.95,222.11,19600.0
2015-04-27 14:40:00,222.1,222.14,221.81,222.04,70800.0,222.1,222.14,221.81,222.04,70800.0
2015-04-27 14:45:00,222.0,222.2,221.95,222.1,25600.0,222.0,222.2,221.95,222.1,25600.0
2015-04-27 14:50:00,222.1,222.13,221.95,222.04,23000.0,222.1,222.13,221.95,222.04,23000.0
2015-04-27 14:55:00,222.05,222.11,221.84,222.07,23400.0,222.05,222.11,221.84,222.07,23400.0
2015-04-27 15:00:00,222.03,222.07,221.78,221.91,35300.0,222.03,222.07,221.78,221.91,35300.0
2015-04-27 15:05:00,221.94,221.94,221.66,221.67,25600.0,221.94,221.94,221.66,221.67,25600.0
2015-04-27 15:10:00,221.69,221.73,221.19,221.59,72800.0,221.69,221.73,221.19,221.59,72800.0
2015-04-27 15:15:00,221.52,221.54,221.06,221.17,26500.0,221.52,221.54,221.06,221.17,26500.0
2015-04-27 15:20:00,221.22,221.31,221.0,221.11,31700.0,221.22,221.31,221.0,221.11,31700.0
2015-04-27 15:25:00,221.05,221.12,220.75,220.84,70100.0,221.05,221.12,220.75,220.84,70100.0
2015-04-27 15:30:00,220.87,220.96,220.5,220.63,75400.0,220.87,220.96,220.5,220.63,75400.0
2015-04-27 15:35:00,220.62,220.62,220.14,220.27,113100.0,220.62,220.62,220.14,220.27,113100.0
2015-04-27 15:40:00,220.24,220.67,220.06,220.37,107300.0,220.24,220.67,220.06,220.37,107300.0
2015-04-27 15:45:00,220.37,220.49,220.26,220.49,34800.0,220.37,220.49,220.26,220.49,34800.0
2015-04-27 15:50:00,220.42,220.43,220.03,220.13,82000.0,220.42,220.43,220.03,220.13,82000.0
2015-04-27 15:55:00,220.1,220.58,220.09,220.48,94800.0,220.1,220.58,220.09,220.48,94800.0
2015-04-28 09:30:00,222.67,223.3,222.53,222.8,124300.0,222.67,223.3,222.53,222.8,124300.0
2015-04-28 09:35:00,222.7,222.7,220.67,220.67,74400.0,222.7,222.7,220.67,220.67,74400.0
2015-04-28 09:40:00,220.81,220.93,219.5,219.93,56800.0,220.81,220.93,219.5,219.93,56800.0
2015-04-28 09:45:00,219.81,220.63,218.85,219.14,66100.0,219.81,220.63,218.85,219.14,66100.0
2015-04-28 09:50:00,219.17,219.23,218.0,218.01,52900.0,219.17,219.23,218.0,218.01,52900.0
2015-04-28 09:55:00,218.01,218.41,217.42,217.58,57900.0,218.01,218.41,217.42,217.58,57900.0
2015-04-28 10:00:00,217.81,218.61,217.5,218.18,74200.0,217.81,218.61,217.5,218.18,74200.0
2015-04-28 10:05:00,218.09,218.1,217.47,217.54,50100.0,218.09,218.1,217.47,217.54,50100.0
2015-04-28 10:10:00,217.51,218.2,217.47,217.49,39800.0,217.51,218.2,217.47,217.49,39800.0
2015-04-28 10:15:00,217.45,217.75,217.25,217.51,40300.0,217.45,217.75,217.25,217.51,40300.0
2015-04-28 10:20:00,217.54,218.61,217.54,218.48,64100.0,217.54,218.61,217.54,218.48,64100.0
2015-04-28 10:25:00,218.56,219.24,218.51,219.02,36300.0,218.56,219.24,218.51,219.02,36300.0
2015-04-28 10:30:00,219.03,219.28,218.5,219.28,19300.0,219.03,219.28,218.5,219.28,19300.0
2015-04-28 10:35:00,219.21,219.43,218.74,219.35,21500.0,219.21,219.43,218.74,219.35,21500.0
2015-04-28 10:40:00,219.4,219.4,218.6,218.73,28000.0,219.4,219.4,218.6,218.73,28000.0
2015-04-28 10:45:00,218.75,219.92,218.75,219.92,16400.0,218.75,219.92,218.75,219.92,16400.0
2015-04-28 10:50:00,219.82,220.1,219.7,220.03,78500.0,219.82,220.1,219.7,220.03,78500.0
2015-04-28 10:55:00,220.0,220.05,219.5,219.56,21400.0,220.0,220.05,219.5,219.56,21400.0
2015-04-28 11:00:00,219.33,220.48,219.33,220.38,32500.0,219.33,220.48,219.33,220.38,32500.0
2015-04-28 11:05:00,220.36,220.59,220.02,220.03,41000.0,220.36,220.59,220.02,220.03,41000.0
2015-04-28 11:10:00,220.03,220.05,219.24,219.31,29200.0,220.03,220.05,219.24,219.31,29200.0
2015-04-28 11:15:00,219.23,219.6,219.23,219.6,12400.0,219.23,219.6,219.23,219.6,12400.0
2015-04-28 11:20:00,219.6,219.6,219.14,219.26,13500.0,219.6,219.6,219.14,219.26,13500.0
2015-04-28 11:25:00,219.29,219.61,219.0,219.16,15100.0,219.29,219.61,219.0,219.16,15100.0
2015-04-28 11:30:00,219.11,219.45,219.11,219.37,20900.0,219.11,219.45,219.11,219.37,20900.0
2015-04-28 11:35:00,219.35,219.5,219.32,219.4,26100.0,219.35,219.5,219.32,219.4,26100.0
2015-04-28 11:40:00,219.36,219.36,218.65,218.83,36000.0,219.36,219.36,218.65,218.83,36000.0
2015-04-28 11:45:00,218.86,219.4,218.83,219.37,15800.0,218.86,219.4,218.83,219.37,15800.0
2015-04-28 11:50:00,219.29,219.45,219.24,219.31,14100.0,219.29,219.45,219.24,219.31,14100.0
2015-04-28 11:55:00,219.32,219.32,219.11,219.11,12800.0,219.32,219.32,219.11,219.11,12800.0
2015-04-28 12:00:00,219.13,219.19,218.85,219.06,14700.0,219.13,219.19,218.85,219.06,14700.0
2015-04-28 12:05:00,219.03,219.47,218.99,219.47,14300.0,219.03,219.47,218.99,219.47,14300.0
2015-04-28 12:10:00,219.47,219.57,219.35,219.43,6500.0,219.47,219.57,219.35,219.43,6500.0
2015-04-28 12:15:00,219.39,219.44,219.19,219.26,18600.0,219.39,219.44,219.19,219.26,18600.0
2015-04-28 12:20:00,219.22,219.34,219.1,219.1,9600.0,219.22,219.34,219.1,219.1,9600.0
2015-04-28 12:25:00,219.17,219.23,219.01,219.21,17200.0,219.17,219.23,219.01,219.21,17200.0
2015-04-28 12:30:00,219.25,219.38,219.08,219.12,10800.0,219.25,219.38,219.08,219.12,10800.0
2015-04-28 12:35:00,219.03,219.11,218.85,218.9,14700.0,219.03,219.11,218.85,218.9,14700.0
2015-04-28 12:40:00,218.89,219.14,218.89,219.13,11700.0,218.89,219.14,218.89,219.13,11700.0
2015-04-28 12:45:00,219.11,219.3,219.1,219.25,8100.0,219.11,219.3,219.1,219.25,8100.0
2015-04-28 12:50:00,219.28,219.44,219.15,219.41,15300.0,219.28,219.44,219.15,219.41,15300.0
2015-04-28 12:55:00,219.47,219.58,219.29,219.54,16800.0,219.47,219.58,219.29,219.54,16800.0
2015-04-28 13:00:00,219.55,219.74,219.46,219.74,15800.0,219.55,219.74,219.46,219.74,15800.0
2015-04-28 13:05:00,219.73,220.0,219.72,219.94,18300.0,219.73,220.0,219.72,219.94,18300.0
2015-04-28 13:10:00,219.98,220.12,219.88,220.09,17500.0,219.98,220.12,219.88,220.09,17500.0
2015-04-28 13:15:00,220.04,220.16,219.82,219.96,21100.0,220.04,220.16,219.82,219.96,21100.0
2015-04-28 13:20:00,220.02,220.13,219.94,220.04,12600.0,220.02,220.13,219.94,220.04,12600.0
2015-04-28 13:25:00,220.03,220.1,219.95,219.97,15700.0,220.03,220.1,219.95,219.97,15700.0
2015-04-28 13:30:00,220.06,220.11,219.87,219.87,21300.0,220.06,220.11,219.87,219.87,21300.0
2015-04-28 13:35:00,219.88,219.88,219.53,219.83,12000.0,219.88,219.88,219.53,219.83,12000.0
2015-04-28 13:40:00,219.85,219.88,219.59,219.83,35100.0,219.85,219.88,219.59,219.83,35100.0
2015-04-28 13:45:00,219.8,219.98,219.76,219.91,36100.0,219.8,219.98,219.76,219.91,36100.0
2015-04-28 13:50:00,219.94,220.02,219.75,219.79,20400.0,219.94,220.02,219.75,219.79,20400.0
2015-04-28 13:55:00,219.8,219.95,219.75,219.75,8900.0,219.8,219.95,219.75,219.75,8900.0
2015-04-28 14:00:00,219.72,219.75,219.44,219.69,12200.0,219.72,219.75,219.44,219.69,12200.0
2015-04-28 14:05:00,219.61,219.84,219.32,219.32,23900.0,219.61,219.84,219.32,219.32,23900.0
2015-04-28 14:10:00,219.26,219.32,219.12,219.12,6200.0,219.26,219.32,219.12,219.12,6200.0
2015-04-28 14:15:00,219.15,219.37,218.91,219.25,17800.0,219.15,219.37,218.91,219.25,17800.0
2015-04-28 14:20:00,219.28,219.3,218.98,218.99,18200.0,219.28,219.3,218.98,218.99,18200.0
2015-04-28 14:25:00,218.98,219.21,218.98,219.05,22700.0,218.98,219.21,218.98,219.05,22700.0
2015-04-28 14:30:00,219.01,219.28,218.96,219.28,16200.0,219.01,219.28,218.96,219.28,16200.0
2015-04-28 14:35:00,219.23,219.48,219.14,219.42,10900.0,219.23,219.48,219.14,219.42,10900.0
2015-04-28 14:40:00,219.31,219.44,219.22,219.4,5200.0,219.31,219.44,219.22,219.4,5200.0
2015-04-28 14:45:00,219.43,219.6,219.4,219.52,12000.0,219.43,219.6,219.4,219.52,12000.0
2015-04-28 14:50:00,219.54,219.97,219.53,219.67,25300.0,219.54,219.97,219.53,219.67,25300.0
2015-04-28 14:55:00,219.65,219.72,219.51,219.71,18500.0,219.65,219.72,219.51,219.71,18500.0
2015-04-28 15:00:00,219.7,220.0,219.66,219.99,24000.0,219.7,220.0,219.66,219.99,24000.0
2015-04-28 15:05:00,219.98,220.07,219.74,219.74,22500.0,219.98,220.07,219.74,219.74,22500.0
2015-04-28 15:10:00,219.73,219.76,219.26,219.33,8800.0,219.73,219.76,219.26,219.33,8800.0
2015-04-28 15:15:00,219.36,219.75,219.35,219.61,15300.0,219.36,219.75,219.35,219.61,15300.0
2015-04-28 15:20:00,219.59,219.61,219.03,219.03,17500.0,219.59,219.61,219.03,219.03,17500.0
2015-04-28 15:25:00,219.09,219.42,218.97,219.42,13200.0,219.09,219.42,218.97,219.42,13200.0
2015-04-28 15:30:00,219.45,219.89,219.42,219.78,17000.0,219.45,219.89,219.42,219.78,17000.0
2015-04-28 15:35:00,219.71,219.72,219.22,219.45,13300.0,219.71,219.72,219.22,219.45,13300.0
2015-04-28 15:40:00,219.48,219.59,219.38,219.48,22600.0,219.48,219.59,219.38,219.48,22600.0
2015-04-28 15:45:00,219.53,219.53,219.01,219.12,38600.0,219.53,219.53,219.01,219.12,38600.0
2015-04-28 15:50:00,219.07,219.2,218.98,219.01,35300.0,219.07,219.2,218.98,219.01,35300.0
2015-04-28 15:55:00,219.03,219.24,218.91,219.16,61500.0,219.03,219.24,218.91,219.16,61500.0
2015-04-29 09:30:00,219.0,219.35,217.95,218.6,56600.0,219.0,219.35,217.95,218.6,56600.0
2015-04-29 09:35:00,218.36,220.0,218.3,218.5,74000.0,218.36,220.0,218.3,218.5,74000.0
2015-04-29 09:40:00,218.51,219.8,218.51,219.75,25000.0,218.51,219.8,218.51,219.75,25000.0
2015-04-29 09:45:00,219.73,219.73,218.57,219.05,36400.0,219.73,219.73,218.57,219.05,36400.0
2015-04-29 09:50:00,219.24,219.24,217.88,218.0,77800.0,219.24,219.24,217.88,218.0,77800.0
2015-04-29 09:55:00,218.09,219.08,218.02,218.3,36000.0,218.09,219.08,218.02,218.3,36000.0
2015-04-29 10:00:00,218.34,218.48,217.98,218.07,52300.0,218.34,218.48,217.98,218.07,52300.0
2015-04-29 10:05:00,218.1,218.14,217.71,218.06,34500.0,218.1,218.14,217.71,218.06,34500.0
2015-04-29 10:10:00,217.99,218.23,217.91,218.2,23100.0,217.99,218.23,217.91,218.2,23100.0
2015-04-29 10:15:00,218.22,218.22,217.5,217.62,50700.0,218.22,218.22,217.5,217.62,50700.0
2015-04-29 10:20:00,217.59,218.09,217.35,217.64,63900.0,217.59,218.09,217.35,217.64,63900.0
2015-04-29 10:25:00,217.68,217.93,217.39,217.5,38600.0,217.68,217.93,217.39,217.5,38600.0
2015-04-29 10:30:00,217.41,217.92,217.21,217.79,30400.0,217.41,217.92,217.21,217.79,30400.0
2015-04-29 10:35:00,217.84,218.44,217.7,218.09,29100.0,217.84,218.44,217.7,218.09,29100.0
2015-04-29 10:40:00,218.07,218.1,217.73,218.03,21100.0,218.07,218.1,217.73,218.03,21100.0
2015-04-29 10:45:00,218.0,218.03,217.66,217.93,15300.0,218.0,218.03,217.66,217.93,15300.0
2015-04-29 10:50:00,217.97,217.98,217.65,217.71,16600.0,217.97,217.98,217.65,217.71,16600.0
2015-04-29 10:55:00,217.66,217.76,217.25,217.39,21700.0,217.66,217.76,217.25,217.39,21700.0
2015-04-29 11:00:00,217.42,217.69,217.18,217.3,34800.0,217.42,217.69,217.18,217.3,34800.0
2015-04-29 11:05:00,217.45,217.5,217.25,217.37,21800.0,217.45,217.5,217.25,217.37,21800.0
2015-04-29 11:10:00,217.35,217.46,216.8,216.85,30200.0,217.35,217.46,216.8,216.85,30200.0
2015-04-29 11:15:00,216.9,217.36,216.72,217.2,43900.0,216.9,217.36,216.72,217.2,43900.0
2015-04-29 11:20:00,217.39,217.79,216.76,216.83,67200.0,217.39,217.79,216.76,216.83,67200.0
2015-04-29 11:25:00,216.95,217.11,216.72,216.93,19300.0,216.95,217.11,216.72,216.93,19300.0
2015-04-29 11:30:00,216.91,217.1,216.74,216.95,16900.0,216.91,217.1,216.74,216.95,16900.0
2015-04-29 11:35:00,216.9,216.94,216.36,216.6,37400.0,216.9,216.94,216.36,216.6,37400.0
2015-04-29 11:40:00,216.65,216.97,216.39,216.58,21200.0,216.65,216.97,216.39,216.58,21200.0
2015-04-29 11:45:00,216.45,216.81,216.43,216.46,9900.0,216.45,216.81,216.43,216.46,9900.0
2015-04-29 11:50:00,216.56,216.61,216.38,216.49,15400.0,216.56,216.61,216.38,216.49,15400.0
2015-04-29 11:55:00,216.47,216.6,216.01,216.5,44400.0,216.47,216.6,216.01,216.5,44400.0
2015-04-29 12:00:00,216.5,216.59,216.16,216.27,8400.0,216.5,216.59,216.16,216.27,8400.0
2015-04-29 12:05:00,216.47,216.64,216.36,216.54,27200.0,216.47,216.64,216.36,216.54,27200.0
2015-04-29 12:10:00,216.6,216.7,216.34,216.5,12600.0,216.6,216.7,216.34,216.5,12600.0
2015-04-29 12:15:00,216.47,216.47,216.01,216.2,13200.0,216.47,216.47,216.01,216.2,13200.0
2015-04-29 12:20:00,216.17,216.17,215.6,216.0,31200.0,216.17,216.17,215.6,216.0,31200.0
2015-04-29 12:25:00,216.0,216.06,215.78,216.01,12600.0,216.0,216.06,215.78,216.01,12600.0
2015-04-29 12:30:00,215.99,216.09,215.76,215.76,36500.0,215.99,216.09,215.76,215.76,36500.0
2015-04-29 12:35:00,215.85,215.93,215.6,215.77,8900.0,215.85,215.93,215.6,215.77,8900.0
2015-04-29 12:40:00,215.76,216.23,215.21,215.69,43800.0,215.76,216.23,215.21,215.69,43800.0
2015-04-29 12:45:00,215.68,216.01,215.68,215.89,20900.0,215.68,216.01,215.68,215.89,20900.0
2015-04-29 12:50:00,215.84,216.92,215.83,216.69,41900.0,215.84,216.92,215.83,216.69,41900.0
2015-04-29 12:55:00,216.64,217.15,216.54,217.15,30800.0,216.64,217.15,216.54,217.15,30800.0
2015-04-29 13:00:00,217.24,217.3,216.67,216.8,22000.0,217.24,217.3,216.67,216.8,22000.0
2015-04-29 13:05:00,216.85,216.9,216.34,216.85,10500.0,216.85,216.9,216.34,216.85,10500.0
2015-04-29 13:10:00,216.78,217.07,216.67,217.07,7800.0,216.78,217.07,216.67,217.07,7800.0
2015-04-29 13:15:00,217.16,217.85,217.13,217.72,32600.0,217.16,217.85,217.13,217.72,32600.0
2015-04-29 13:20:00,217.68,217.73,217.18,217.36,36800.0,217.68,217.73,217.18,217.36,36800.0
2015-04-29 13:25:00,217.37,217.64,216.84,216.94,43800.0,217.37,217.64,216.84,216.94,43800.0
2015-04-29 13:30:00,216.95,217.14,216.8,216.93,59900.0,216.95,217.14,216.8,216.93,59900.0
2015-04-29 13:35:00,217.0,218.0,217.0,217.87,22500.0,217.0,218.0,217.0,217.87,22500.0
2015-04-29 13:40:00,217.89,218.27,217.59,217.99,22400.0,217.89,218.27,217.59,217.99,22400.0
2015-04-29 13:45:00,217.95,218.0,217.78,217.95,23400.0,217.95,218.0,217.78,217.95,23400.0
2015-04-29 13:50:00,217.96,218.48,217.95,218.2,25100.0,217.96,218.48,217.95,218.2,25100.0
2015-04-29 13:55:00,218.17,218.5,218.16,218.45,23000.0,218.17,218.5,218.16,218.45,23000.0
2015-04-29 14:00:00,218.48,218.49,217.95,218.4,26700.0,218.48,218.49,217.95,218.4,26700.0
2015-04-29 14:05:00,218.32,218.69,217.85,218.07,25300.0,218.32,218.69,217.85,218.07,25300.0
2015-04-29 14:10:00,218.15,218.5,217.45,217.82,27900.0,218.15,218.5,217.45,217.82,27900.0
2015-04-29 14:15:00,217.84,218.95,217.79,218.61,29300.0,217.84,218.95,217.79,218.61,29300.0
2015-04-29 14:20:00,218.64,218.99,218.35,218.69,13800.0,218.64,218.99,218.35,218.69,13800.0
2015-04-29 14:25:00,218.84,218.96,218.31,218.66,25400.0,218.84,218.96,218.31,218.66,25400.0
2015-04-29 14:30:00,218.74,219.0,218.48,218.99,21200.0,218.74,219.0,218.48,218.99,21200.0
2015-04-29 14:35:00,218.91,219.23,218.8,219.08,40500.0,218.91,219.23,218.8,219.08,40500.0
2015-04-29 14:40:00,219.14,219.69,219.12,219.69,38500.0,219.14,219.69,219.12,219.69,38500.0
2015-04-29 14:45:00,219.69,219.85,219.5,219.72,20800.0,219.69,219.85,219.5,219.72,20800.0
2015-04-29 14:50:00,219.72,219.8,219.23,219.45,26000.0,219.72,219.8,219.23,219.45,26000.0
2015-04-29 14:55:00,219.49,219.65,219.29,219.34,33100.0,219.49,219.65,219.29,219.34,33100.0
2015-04-29 15:00:00,219.28,219.47,218.76,218.89,26600.0,219.28,219.47,218.76,218.89,26600.0
2015-04-29 15:05:00,218.89,219.35,218.89,219.35,24100.0,218.89,219.35,218.89,219.35,24100.0
2015-04-29 15:10:00,219.37,219.44,219.0,219.44,23800.0,219.37,219.44,219.0,219.44,23800.0
2015-04-29 15:15:00,219.44,219.48,218.75,219.2,31700.0,219.44,219.48,218.75,219.2,31700.0
2015-04-29 15:20:00,219.2,219.22,218.82,219.0,36100.0,219.2,219.22,218.82,219.0,36100.0
2015-04-29 15:25:00,218.98,219.03,218.65,218.73,27900.0,218.98,219.03,218.65,218.73,27900.0
2015-04-29 15:30:00,218.73,218.74,218.31,218.42,33600.0,218.73,218.74,218.31,218.42,33600.0
2015-04-29 15:35:00,218.44,218.77,218.43,218.57,56800.0,218.44,218.77,218.43,218.57,56800.0
2015-04-29 15:40:00,218.5,219.0,218.4,218.95,41200.0,218.5,219.0,218.4,218.95,41200.0
2015-04-29 15:45:00,218.95,219.49,218.93,219.49,56700.0,218.95,219.49,218.93,219.49,56700.0
2015-04-29 15:50:00,219.48,219.49,218.81,218.88,89700.0,219.48,219.49,218.81,218.88,89700.0
2015-04-29 15:55:00,218.85,219.11,218.74,219.0,112200.0,218.85,219.11,218.74,219.0,112200.0
2015-04-30 09:30:00,209.37,211.33,208.29,208.89,453400.0,209.37,211.33,208.29,208.89,453400.0
2015-04-30 09:35:00,208.9,209.89,208.29,208.49,387000.0,208.9,209.89,208.29,208.49,387000.0
2015-04-30 09:40:00,208.52,208.63,207.0,207.98,366600.0,208.52,208.63,207.0,207.98,366600.0
2015-04-30 09:45:00,207.92,208.6,207.45,207.57,307900.0,207.92,208.6,207.45,207.57,307900.0
2015-04-30 09:50:00,207.57,207.8,206.69,207.34,226400.0,207.57,207.8,206.69,207.34,226400.0
2015-04-30 09:55:00,207.25,207.79,206.75,206.87,197200.0,207.25,207.79,206.75,206.87,197200.0
2015-04-30 10:00:00,206.78,207.79,206.2,206.2,151300.0,206.78,207.79,206.2,206.2,151300.0
2015-04-30 10:05:00,206.26,207.15,206.2,206.65,183700.0,206.26,207.15,206.2,206.65,183700.0
2015-04-30 10:10:00,206.66,207.08,206.36,206.72,137600.0,206.66,207.08,206.36,206.72,137600.0
2015-04-30 10:15:00,206.79,206.8,205.66,205.76,144700.0,206.79,206.8,205.66,205.76,144700.0
2015-04-30 10:20:00,205.67,206.6,205.6,206.28,134800.0,205.67,206.6,205.6,206.28,134800.0
2015-04-30 10:25:00,206.17,206.69,206.0,206.58,122200.0,206.17,206.69,206.0,206.58,122200.0
2015-04-30 10:30:00,206.47,206.55,205.57,205.66,124600.0,206.47,206.55,205.57,205.66,124600.0
2015-04-30 10:35:00,205.68,206.02,205.33,205.67,90700.0,205.68,206.02,205.33,205.67,90700.0
2015-04-30 10:40:00,205.68,206.41,205.39,206.03,179700.0,205.68,206.41,205.39,206.03,179700.0
2015-04-30 10:45:00,206.03,206.12,205.11,205.35,113200.0,206.03,206.12,205.11,205.35,113200.0
2015-04-30 10:50:00,205.38,205.85,204.86,205.43,200500.0,205.38,205.85,204.86,205.43,200500.0
2015-04-30 10:55:00,205.46,205.46,203.61,203.61,191400.0,205.46,205.46,203.61,203.61,191400.0
2015-04-30 11:00:00,203.66,205.47,203.61,205.47,112100.0,203.66,205.47,203.61,205.47,112100.0
2015-04-30 11:05:00,205.44,206.36,205.44,206.14,139700.0,205.44,206.36,205.44,206.14,139700.0
2015-04-30 11:10:00,206.07,206.13,204.37,204.6,126100.0,206.07,206.13,204.37,204.6,126100.0
2015-04-30 11:15:00,204.62,204.79,204.21,204.42,82600.0,204.62,204.79,204.21,204.42,82600.0
2015-04-30 11:20:00,204.42,205.09,204.21,204.94,109200.0,204.42,205.09,204.21,204.94,109200.0
2015-04-30 11:25:00,204.99,205.06,204.42,204.51,62700.0,204.99,205.06,204.42,204.51,62700.0
2015-04-30 11:30:00,204.45,204.8,204.22,204.37,56800.0,204.45,204.8,204.22,204.37,56800.0
2015-04-30 11:35:00,204.32,204.38,203.52,203.62,96700.0,204.32,204.38,203.52,203.62,96700.0
2015-04-30 11:40:00,203.57,203.7,202.63,202.73,195900.0,203.57,203.7,202.63,202.73,195900.0
2015-04-30 11:45:00,202.72,202.97,202.45,202.75,127700.0,202.72,202.97,202.45,202.75,127700.0
2015-04-30 11:50:00,202.75,204.04,202.6,203.91,111900.0,202.75,204.04,202.6,203.91,111900.0
2015-04-30 11:55:00,203.86,204.21,203.5,204.1,99300.0,203.86,204.21,203.5,204.1,99300.0
2015-04-30 12:00:00,203.97,204.46,203.86,204.15,87400.0,203.97,204.46,203.86,204.15,87400.0
2015-04-30 12:05:00,204.17,204.19,203.1,203.83,62600.0,204.17,204.19,203.1,203.83,62600.0
2015-04-30 12:10:00,203.82,203.91,203.58,203.9,49600.0,203.82,203.91,203.58,203.9,49600.0
2015-04-30 12:15:00,203.93,205.25,203.89,204.76,119900.0,203.93,205.25,203.89,204.76,119900.0
2015-04-30 12:20:00,204.82,205.07,204.4,204.45,57700.0,204.82,205.07,204.4,204.45,57700.0
2015-04-30 12:25:00,204.45,204.62,204.2,204.25,63400.0,204.45,204.62,204.2,204.25,63400.0
2015-04-30 12:30:00,204.23,204.25,203.86,203.95,75700.0,204.23,204.25,203.86,203.95,75700.0
2015-04-30 12:35:00,204.0,204.04,203.65,203.72,56700.0,204.0,204.04,203.65,203.72,56700.0
2015-04-30 12:40:00,203.72,203.91,203.4,203.45,38200.0,203.72,203.91,203.4,203.45,38200.0
2015-04-30 12:45:00,203.49,203.64,203.17,203.34,53300.0,203.49,203.64,203.17,203.34,53300.0
2015-04-30 12:50:00,203.34,203.4,202.91,202.97,73700.0,203.34,203.4,202.91,202.97,73700.0
2015-04-30 12:55:00,202.97,203.18,202.89,202.99,65600.0,202.97,203.18,202.89,202.99,65600.0
2015-04-30 13:00:00,202.98,203.26,202.63,203.15,101500.0,202.98,203.26,202.63,203.15,101500.0
2015-04-30 13:05:00,203.16,203.23,202.88,203.05,45900.0,203.16,203.23,202.88,203.05,45900.0
2015-04-30 13:10:00,203.0,203.65,202.89,203.58,51100.0,203.0,203.65,202.89,203.58,51100.0
2015-04-30 13:15:00,203.58,203.76,203.01,203.41,58000.0,203.58,203.76,203.01,203.41,58000.0
2015-04-30 13:20:00,203.31,203.41,202.94,203.16,42400.0,203.31,203.41,202.94,203.16,42400.0
2015-04-30 13:25:00,203.14,203.21,202.85,202.91,70700.0,203.14,203.21,202.85,202.91,70700.0
2015-04-30 13:30:00,202.93,202.97,202.62,202.71,52500.0,202.93,202.97,202.62,202.71,52500.0
2015-04-30 13:35:00,202.7,203.15,202.52,203.01,62500.0,202.7,203.15,202.52,203.01,62500.0
2015-04-30 13:40:00,202.95,203.15,202.81,203.0,56000.0,202.95,203.15,202.81,203.0,56000.0
2015-04-30 13:45:00,203.0,203.04,202.81,202.82,43500.0,203.0,203.04,202.81,202.82,43500.0
2015-04-30 13:50:00,202.86,202.89,201.78,201.87,132600.0,202.86,202.89,201.78,201.87,132600.0
2015-04-30 13:55:00,201.79,201.89,201.25,201.25,117800.0,201.79,201.89,201.25,201.25,117800.0
2015-04-30 14:00:00,201.24,201.89,201.05,201.66,62800.0,201.24,201.89,201.05,201.66,62800.0
2015-04-30 14:05:00,201.65,201.73,201.12,201.2,36100.0,201.65,201.73,201.12,201.2,36100.0
2015-04-30 14:10:00,201.16,201.59,200.91,201.35,92700.0,201.16,201.59,200.91,201.35,92700.0
2015-04-30 14:15:00,201.35,201.39,200.82,200.88,60100.0,201.35,201.39,200.82,200.88,60100.0
2015-04-30 14:20:00,200.83,200.88,200.4,200.4,124400.0,200.83,200.88,200.4,200.4,124400.0
2015-04-30 14:25:00,200.46,200.46,200.1,200.22,102100.0,200.46,200.46,200.1,200.22,102100.0
2015-04-30 14:30:00,200.25,200.5,200.01,200.39,116500.0,200.25,200.5,200.01,200.39,116500.0
2015-04-30 14:35:00,200.41,200.86,200.3,200.75,82300.0,200.41,200.86,200.3,200.75,82300.0
2015-04-30 14:40:00,200.85,201.11,200.53,201.0,56100.0,200.85,201.11,200.53,201.0,56100.0
2015-04-30 14:45:00,201.12,201.2,200.83,200.93,84600.0,201.12,201.2,200.83,200.93,84600.0
2015-04-30 14:50:00,200.97,201.55,200.78,201.19,96500.0,200.97,201.55,200.78,201.19,96500.0
2015-04-30 14:55:00,201.14,201.24,200.91,200.96,79100.0,201.14,201.24,200.91,200.96,79100.0
2015-04-30 15:00:00,200.94,200.98,200.31,200.39,118300.0,200.94,200.98,200.31,200.39,118300.0
2015-04-30 15:05:00,200.38,200.57,200.24,200.35,87200.0,200.38,200.57,200.24,200.35,87200.0
2015-04-30 15:10:00,200.35,200.5,199.8,200.5,207100.0,200.35,200.5,199.8,200.5,207100.0
2015-04-30 15:15:00,200.5,201.2,200.5,201.01,96500.0,200.5,201.2,200.5,201.01,96500.0
2015-04-30 15:20:00,201.01,201.26,200.4,200.45,117300.0,201.01,201.26,200.4,200.45,117300.0
2015-04-30 15:25:00,200.44,200.7,200.26,200.31,88500.0,200.44,200.7,200.26,200.31,88500.0
2015-04-30 15:30:00,200.28,200.61,200.16,200.52,102600.0,200.28,200.61,200.16,200.52,102600.0
2015-04-30 15:35:00,200.53,200.59,200.09,200.11,126000.0,200.53,200.59,200.09,200.11,126000.0
2015-04-30 15:40:00,200.11,200.3,200.09,200.25,169200.0,200.11,200.3,200.09,200.25,169200.0
2015-04-30 15:45:00,200.25,200.28,199.6,199.6,287600.0,200.25,200.28,199.6,199.6,287600.0
2015-04-30 15:50:00,199.6,200.13,199.6,199.88,248600.0,199.6,200.13,199.6,199.88,248600.0
2015-04-30 15:55:00,199.9,200.72,199.9,200.28,263200.0,199.9,200.72,199.9,200.28,263200.0
2015-05-01 09:30:00,200.9,201.28,199.39,199.64,258600.0,200.9,201.28,199.39,199.64,258600.0
2015-05-01 09:35:00,199.59,200.78,199.05,199.67,136100.0,199.59,200.78,199.05,199.67,136100.0
2015-05-01 09:40:00,199.67,200.5,199.54,200.13,48400.0,199.67,200.5,199.54,200.13,48400.0
2015-05-01 09:45:00,200.03,200.16,199.01,199.8,153700.0,200.03,200.16,199.01,199.8,153700.0
2015-05-01 09:50:00,199.81,199.91,199.1,199.14,77800.0,199.81,199.91,199.1,199.14,77800.0
2015-05-01 09:55:00,199.26,199.27,198.1,198.25,142200.0,199.26,199.27,198.1,198.25,142200.0
2015-05-01 10:00:00,198.29,198.34,196.77,196.94,199300.0,198.29,198.34,196.77,196.94,199300.0
2015-05-01 10:05:00,196.94,198.01,196.13,197.22,142200.0,196.94,198.01,196.13,197.22,142200.0
2015-05-01 10:10:00,197.31,197.69,197.07,197.44,74600.0,197.31,197.69,197.07,197.44,74600.0
2015-05-01 10:15:00,197.47,198.47,197.1,198.36,83200.0,197.47,198.47,197.1,198.36,83200.0
2015-05-01 10:20:00,198.33,199.17,198.13,198.76,89200.0,198.33,199.17,198.13,198.76,89200.0
2015-05-01 10:25:00,198.62,198.85,198.31,198.66,37400.0,198.62,198.85,198.31,198.66,37400.0
2015-05-01 10:30:00,198.48,198.78,198.09,198.11,57500.0,198.48,198.78,198.09,198.11,57500.0
2015-05-01 10:35:00,198.18,198.18,197.67,197.81,42300.0,198.18,198.18,197.67,197.81,42300.0
2015-05-01 10:40:00,197.81,197.82,197.5,197.51,37100.0,197.81,197.82,197.5,197.51,37100.0
2015-05-01 10:45:00,197.52,198.22,197.52,197.93,48900.0,197.52,198.22,197.52,197.93,48900.0
2015-05-01 10:50:00,197.98,198.6,197.8,198.44,37000.0,197.98,198.6,197.8,198.44,37000.0
2015-05-01 10:55:00,198.4,198.4,197.97,198.1,33600.0,198.4,198.4,197.97,198.1,33600.0
2015-05-01 11:00:00,198.1,198.86,198.07,198.38,105000.0,198.1,198.86,198.07,198.38,105000.0
2015-05-01 11:05:00,198.46,198.63,198.0,198.0,77200.0,198.46,198.63,198.0,198.0,77200.0
2015-05-01 11:10:00,198.0,198.45,197.85,198.25,27400.0,198.0,198.45,197.85,198.25,27400.0
2015-05-01 11:15:00,198.38,198.59,198.19,198.49,28300.0,198.38,198.59,198.19,198.49,28300.0
2015-05-01 11:20:00,198.5,198.69,198.35,198.4,49500.0,198.5,198.69,198.35,198.4,49500.0
2015-05-01 11:25:00,198.35,198.48,198.2,198.31,49400.0,198.35,198.48,198.2,198.31,49400.0
2015-05-01 11:30:00,198.31,198.53,198.12,198.15,33300.0,198.31,198.53,198.12,198.15,33300.0
2015-05-01 11:35:00,198.12,198.23,198.01,198.09,21900.0,198.12,198.23,198.01,198.09,21900.0
2015-05-01 11:40:00,198.11,198.15,197.84,198.06,32100.0,198.11,198.15,197.84,198.06,32100.0
2015-05-01 11:45:00,198.06,198.16,197.78,197.94,28500.0,198.06,198.16,197.78,197.94,28500.0
2015-05-01 11:50:00,197.96,198.15,197.78,197.83,74800.0,197.96,198.15,197.78,197.83,74800.0
2015-05-01 11:55:00,197.8,198.0,197.75,197.88,37000.0,197.8,198.0,197.75,197.88,37000.0
2015-05-01 12:00:00,197.88,198.04,197.86,198.04,50000.0,197.88,198.04,197.86,198.04,50000.0
2015-05-01 12:05:00,198.01,199.45,197.98,199.1,116400.0,198.01,199.45,197.98,199.1,116400.0
2015-05-01 12:10:00,199.17,199.6,198.79,199.42,58900.0,199.17,199.6,198.79,199.42,58900.0
2015-05-01 12:15:00,199.42,200.14,199.4,200.13,140900.0,199.42,200.14,199.4,200.13,140900.0
2015-05-01 12:20:00,200.02,200.88,200.02,200.78,178500.0,200.02,200.88,200.02,200.78,178500.0
2015-05-01 12:25:00,200.8,201.95,200.69,201.87,165000.0,200.8,201.95,200.69,201.87,165000.0
2015-05-01 12:30:00,201.87,202.5,201.67,202.39,206900.0,201.87,202.5,201.67,202.39,206900.0
2015-05-01 12:35:00,202.39,202.45,201.52,201.65,152800.0,202.39,202.45,201.52,201.65,152800.0
2015-05-01 12:40:00,201.7,202.2,201.6,202.02,53400.0,201.7,202.2,201.6,202.02,53400.0
2015-05-01 12:45:00,202.04,202.35,201.51,201.51,34100.0,202.04,202.35,201.51,201.51,34100.0
2015-05-01 12:50:00,201.51,201.71,201.27,201.35,24600.0,201.51,201.71,201.27,201.35,24600.0
2015-05-01 12:55:00,201.33,201.58,201.06,201.48,27400.0,201.33,201.58,201.06,201.48,27400.0
2015-05-01 13:00:00,201.47,201.74,200.77,200.85,77000.0,201.47,201.74,200.77,200.85,77000.0
2015-05-01 13:05:00,200.85,201.17,200.74,200.78,22900.0,200.85,201.17,200.74,200.78,22900.0
2015-05-01 13:10:00,200.88,201.4,200.88,201.14,53700.0,200.88,201.4,200.88,201.14,53700.0
2015-05-01 13:15:00,201.08,201.23,200.91,201.05,14900.0,201.08,201.23,200.91,201.05,14900.0
2015-05-01 13:20:00,201.1,201.16,200.8,200.8,17900.0,201.1,201.16,200.8,200.8,17900.0
2015-05-01 13:25:00,200.76,200.85,200.25,200.65,43200.0,200.76,200.85,200.25,200.65,43200.0
2015-05-01 13:30:00,200.72,200.81,200.16,200.21,25000.0,200.72,200.81,200.16,200.21,25000.0
2015-05-01 13:35:00,200.27,200.52,200.05,200.29,27500.0,200.27,200.52,200.05,200.29,27500.0
2015-05-01 13:40:00,200.37,200.4,200.15,200.35,25300.0,200.37,200.4,200.15,200.35,25300.0
2015-05-01 13:45:00,200.41,200.9,200.35,200.69,30000.0,200.41,200.9,200.35,200.69,30000.0
2015-05-01 13:50:00,200.71,201.1,200.4,200.95,36000.0,200.71,201.1,200.4,200.95,36000.0
2015-05-01 13:55:00,200.91,201.28,200.84,201.14,49400.0,200.91,201.28,200.84,201.14,49400.0
2015-05-01 14:00:00,201.14,201.63,201.13,201.5,39400.0,201.14,201.63,201.13,201.5,39400.0
2015-05-01 14:05:00,201.45,201.79,201.41,201.42,53700.0,201.45,201.79,201.41,201.42,53700.0
2015-05-01 14:10:00,201.51,201.56,201.32,201.37,23800.0,201.51,201.56,201.32,201.37,23800.0
2015-05-01 14:15:00,201.36,201.38,201.05,201.22,21600.0,201.36,201.38,201.05,201.22,21600.0
2015-05-01 14:20:00,201.21,201.49,201.19,201.48,25800.0,201.21,201.49,201.19,201.48,25800.0
2015-05-01 14:25:00,201.51,201.85,201.44,201.85,14800.0,201.51,201.85,201.44,201.85,14800.0
2015-05-01 14:30:00,201.85,201.93,201.67,201.67,35100.0,201.85,201.93,201.67,201.67,35100.0
2015-05-01 14:35:00,201.72,201.96,201.62,201.83,52600.0,201.72,201.96,201.62,201.83,52600.0
2015-05-01 14:40:00,201.86,202.04,201.77,201.91,22700.0,201.86,202.04,201.77,201.91,22700.0
2015-05-01 14:45:00,201.84,202.18,201.72,201.91,63200.0,201.84,202.18,201.72,201.91,63200.0
2015-05-01 14:50:00,201.84,202.01,201.74,201.89,58500.0,201.84,202.01,201.74,201.89,58500.0
2015-05-01 14:55:00,201.91,201.98,201.84,201.98,26100.0,201.91,201.98,201.84,201.98,26100.0
2015-05-01 15:00:00,201.93,202.05,201.7,201.84,46700.0,201.93,202.05,201.7,201.84,46700.0
2015-05-01 15:05:00,201.85,202.03,201.79,201.89,37100.0,201.85,202.03,201.79,201.89,37100.0
2015-05-01 15:10:00,201.96,202.05,201.86,202.02,39900.0,201.96,202.05,201.86,202.02,39900.0
2015-05-01 15:15:00,202.02,202.25,201.85,201.94,68400.0,202.02,202.25,201.85,201.94,68400.0
2015-05-01 15:20:00,201.99,202.24,201.93,202.06,62800.0,201.99,202.24,201.93,202.06,62800.0
2015-05-01 15:25:00,202.04,202.2,202.03,202.16,56300.0,202.04,202.2,202.03,202.16,56300.0
2015-05-01 15:30:00,202.16,202.44,202.16,202.34,83700.0,202.16,202.44,202.16,202.34,83700.0
2015-05-01 15:35:00,202.36,202.44,202.27,202.37,50100.0,202.36,202.44,202.27,202.37,50100.0
2015-05-01 15:40:00,202.36,202.73,202.34,202.71,109100.0,202.36,202.73,202.34,202.71,109100.0
2015-05-01 15:45:00,202.72,202.87,202.63,202.83,105500.0,202.72,202.87,202.63,202.83,105500.0
2015-05-01 15:50:00,202.85,202.98,202.44,202.58,144900.0,202.85,202.98,202.44,202.58,144900.0
2015-05-01 15:55:00,202.58,202.59,202.25,202.5,188500.0,202.58,202.59,202.25,202.5,188500.0
2015-05-04 09:30:00,204.99,206.04,203.52,205.5,302300.0,204.99,206.04,203.52,205.5,302300.0
2015-05-04 09:35:00,205.81,206.4,204.74,205.72,266600.0,205.81,206.4,204.74,205.72,266600.0
2015-05-04 09:40:00,205.65,206.0,204.75,205.4,69100.0,205.65,206.0,204.75,205.4,69100.0
2015-05-04 09:45:00,205.3,205.85,205.23,205.82,55800.0,205.3,205.85,205.23,205.82,55800.0
2015-05-04 09:50:00,205.88,206.0,205.53,205.8,66700.0,205.88,206.0,205.53,205.8,66700.0
2015-05-04 09:55:00,205.8,206.49,205.51,206.25,123500.0,205.8,206.49,205.51,206.25,123500.0
2015-05-04 10:00:00,206.02,206.77,205.93,206.67,118900.0,206.02,206.77,205.93,206.67,118900.0
2015-05-04 10:05:00,206.66,206.69,205.76,206.31,53400.0,206.66,206.69,205.76,206.31,53400.0
2015-05-04 10:10:00,206.17,206.17,205.34,205.94,50400.0,206.17,206.17,205.34,205.94,50400.0
2015-05-04 10:15:00,205.94,206.2,205.55,206.16,26900.0,205.94,206.2,205.55,206.16,26900.0
2015-05-04 10:20:00,206.1,206.77,205.73,206.54,39300.0,206.1,206.77,205.73,206.54,39300.0
2015-05-04 10:25:00,206.5,206.9,206.22,206.44,58600.0,206.5,206.9,206.22,206.44,58600.0
2015-05-04 10:30:00,206.34,206.48,206.04,206.32,43000.0,206.34,206.48,206.04,206.32,43000.0
2015-05-04 10:35:00,206.25,206.61,206.24,206.34,39500.0,206.25,206.61,206.24,206.34,39500.0
2015-05-04 10:40:00,206.3,206.46,206.05,206.38,40500.0,206.3,206.46,206.05,206.38,40500.0
2015-05-04 10:45:00,206.37,206.4,205.57,205.98,31400.0,206.37,206.4,205.57,205.98,31400.0
2015-05-04 10:50:00,205.98,206.48,205.98,206.2,83400.0,205.98,206.48,205.98,206.2,83400.0
2015-05-04 10:55:00,206.18,206.3,206.0,206.14,62800.0,206.18,206.3,206.0,206.14,62800.0
2015-05-04 11:00:00,206.14,206.29,205.53,206.04,55800.0,206.14,206.29,205.53,206.04,55800.0
2015-05-04 11:05:00,206.04,206.04,205.27,205.27,97000.0,206.04,206.04,205.27,205.27,97000.0
2015-05-04 11:10:00,205.31,205.37,205.01,205.01,62600.0,205.31,205.37,205.01,205.01,62600.0
2015-05-04 11:15:00,205.02,205.3,204.9,205.07,79500.0,205.02,205.3,204.9,205.07,79500.0
2015-05-04 11:20:00,205.08,205.37,205.02,205.3,173300.0,205.08,205.37,205.02,205.3,173300.0
2015-05-04 11:25:00,205.36,205.5,205.01,205.2,99200.0,205.36,205.5,205.01,205.2,99200.0
2015-05-04 11:30:00,205.23,205.26,204.85,205.08,52800.0,205.23,205.26,204.85,205.08,52800.0
2015-05-04 11:35:00,205.05,205.15,205.01,205.13,12200.0,205.05,205.15,205.01,205.13,12200.0
2015-05-04 11:40:00,205.14,205.14,204.9,205.09,36000.0,205.14,205.14,204.9,205.09,36000.0
2015-05-04 11:45:00,205.08,205.28,204.99,205.13,68200.0,205.08,205.28,204.99,205.13,68200.0
2015-05-04 11:50:00,205.08,205.21,205.0,205.05,31800.0,205.08,205.21,205.0,205.05,31800.0
2015-05-04 11:55:00,205.05,205.18,205.0,205.13,31900.0,205.05,205.18,205.0,205.13,31900.0
2015-05-04 12:00:00,205.11,205.16,204.95,205.0,18400.0,205.11,205.16,204.95,205.0,18400.0
2015-05-04 12:05:00,205.05,205.12,204.85,205.0,25100.0,205.05,205.12,204.85,205.0,25100.0
2015-05-04 12:10:00,205.0,205.2,204.95,205.02,36100.0,205.0,205.2,204.95,205.02,36100.0
2015-05-04 12:15:00,205.05,205.24,205.0,205.15,84000.0,205.05,205.24,205.0,205.15,84000.0
2015-05-04 12:20:00,205.17,205.4,205.08,205.32,96100.0,205.17,205.4,205.08,205.32,96100.0
2015-05-04 12:25:00,205.22,205.42,205.08,205.42,67700.0,205.22,205.42,205.08,205.42,67700.0
2015-05-04 12:30:00,205.38,205.41,205.13,205.25,35400.0,205.38,205.41,205.13,205.25,35400.0
2015-05-04 12:35:00,205.25,205.27,205.08,205.15,58800.0,205.25,205.27,205.08,205.15,58800.0
2015-05-04 12:40:00,205.13,205.26,205.08,205.08,42900.0,205.13,205.26,205.08,205.08,42900.0
2015-05-04 12:45:00,205.02,205.22,204.99,205.17,66700.0,205.02,205.22,204.99,205.17,66700.0
2015-05-04 12:50:00,205.12,205.19,205.0,205.14,32800.0,205.12,205.19,205.0,205.14,32800.0
2015-05-04 12:55:00,205.1,205.19,205.02,205.03,15100.0,205.1,205.19,205.02,205.03,15100.0
2015-05-04 13:00:00,205.12,205.14,205.01,205.12,13800.0,205.12,205.14,205.01,205.12,13800.0
2015-05-04 13:05:00,205.05,205.1,204.25,204.32,35000.0,205.05,205.1,204.25,204.32,35000.0
2015-05-04 13:10:00,204.27,204.49,204.05,204.24,34600.0,204.27,204.49,204.05,204.24,34600.0
2015-05-04 13:15:00,204.16,204.49,203.88,204.34,38400.0,204.16,204.49,203.88,204.34,38400.0
2015-05-04 13:20:00,204.34,204.47,204.09,204.39,34200.0,204.34,204.47,204.09,204.39,34200.0
2015-05-04 13:25:00,204.35,204.44,204.0,204.04,34500.0,204.35,204.44,204.0,204.04,34500.0
2015-05-04 13:30:00,204.0,204.23,203.77,204.22,17200.0,204.0,204.23,203.77,204.22,17200.0
2015-05-04 13:35:00,204.21,204.52,204.1,204.35,6800.0,204.21,204.52,204.1,204.35,6800.0
2015-05-04 13:40:00,204.49,204.77,204.41,204.41,22000.0,204.49,204.77,204.41,204.41,22000.0
2015-05-04 13:45:00,204.43,204.53,204.19,204.23,9900.0,204.43,204.53,204.19,204.23,9900.0
2015-05-04 13:50:00,204.2,204.41,204.14,204.34,20900.0,204.2,204.41,204.14,204.34,20900.0
2015-05-04 13:55:00,204.34,204.74,204.33,204.73,15300.0,204.34,204.74,204.33,204.73,15300.0
2015-05-04 14:00:00,204.71,204.73,204.1,204.4,14400.0,204.71,204.73,204.1,204.4,14400.0
2015-05-04 14:05:00,204.35,204.39,204.1,204.29,34200.0,204.35,204.39,204.1,204.29,34200.0
2015-05-04 14:10:00,204.34,204.38,204.04,204.12,8300.0,204.34,204.38,204.04,204.12,8300.0
2015-05-04 14:15:00,204.16,204.28,203.79,203.97,24000.0,204.16,204.28,203.79,203.97,24000.0
2015-05-04 14:20:00,203.9,204.3,203.79,204.14,9300.0,203.9,204.3,203.79,204.14,9300.0
2015-05-04 14:25:00,204.1,204.18,203.85,204.13,11400.0,204.1,204.18,203.85,204.13,11400.0
2015-05-04 14:30:00,204.11,204.21,204.02,204.14,12700.0,204.11,204.21,204.02,204.14,12700.0
2015-05-04 14:35:00,204.16,204.34,203.94,204.09,28200.0,204.16,204.34,203.94,204.09,28200.0
2015-05-04 14:40:00,204.08,204.21,203.9,203.92,21900.0,204.08,204.21,203.9,203.92,21900.0
2015-05-04 14:45:00,203.87,204.18,203.66,204.18,11900.0,203.87,204.18,203.66,204.18,11900.0
2015-05-04 14:50:00,204.13,204.22,203.98,204.05,12400.0,204.13,204.22,203.98,204.05,12400.0
2015-05-04 14:55:00,204.11,204.18,204.05,204.06,9600.0,204.11,204.18,204.05,204.06,9600.0
2015-05-04 15:00:00,204.15,204.19,204.0,204.19,22800.0,204.15,204.19,204.0,204.19,22800.0
2015-05-04 15:05:00,204.22,204.22,203.92,203.98,20500.0,204.22,204.22,203.92,203.98,20500.0
2015-05-04 15:10:00,203.96,204.16,203.92,204.08,9400.0,203.96,204.16,203.92,204.08,9400.0
2015-05-04 15:15:00,204.1,204.19,203.93,204.19,17900.0,204.1,204.19,203.93,204.19,17900.0
2015-05-04 15:20:00,204.2,204.26,204.05,204.16,26800.0,204.2,204.26,204.05,204.16,26800.0
2015-05-04 15:25:00,204.15,204.15,203.75,203.75,46200.0,204.15,204.15,203.75,203.75,46200.0
2015-05-04 15:30:00,203.83,203.84,203.64,203.72,23000.0,203.83,203.84,203.64,203.72,23000.0
2015-05-04 15:35:00,203.68,203.85,203.62,203.83,26300.0,203.68,203.85,203.62,203.83,26300.0
2015-05-04 15:40:00,203.83,203.99,203.8,203.98,30300.0,203.83,203.99,203.8,203.98,30300.0
2015-05-04 15:45:00,203.99,204.1,203.87,203.87,55900.0,203.99,204.1,203.87,203.87,55900.0
2015-05-04 15:50:00,203.87,204.05,203.73,203.96,74000.0,203.87,204.05,203.73,203.96,74000.0
2015-05-04 15:55:00,203.95,204.15,203.64,203.73,98800.0,203.95,204.15,203.64,203.73,98800.0
2015-05-05 09:30:00,201.82,201.99,200.25,200.8,280500.0,201.82,201.99,200.25,200.8,280500.0
2015-05-05 09:35:00,200.86,201.0,200.2,201.0,197000.0,200.86,201.0,200.2,201.0,197000.0
2015-05-05 09:40:00,200.81,200.96,200.38,200.8,83200.0,200.81,200.96,200.38,200.8,83200.0
2015-05-05 09:45:00,200.74,200.8,199.51,199.54,302600.0,200.74,200.8,199.51,199.54,302600.0
2015-05-05 09:50:00,199.5,199.99,199.01,199.91,107400.0,199.5,199.99,199.01,199.91,107400.0
2015-05-05 09:55:00,199.69,199.85,199.12,199.14,72200.0,199.69,199.85,199.12,199.14,72200.0
2015-05-05 10:00:00,199.13,199.68,198.73,199.21,74000.0,199.13,199.68,198.73,199.21,74000.0
2015-05-05 10:05:00,199.16,199.52,198.47,198.96,97700.0,199.16,199.52,198.47,198.96,97700.0
2015-05-05 10:10:00,198.98,198.98,197.23,197.24,182400.0,198.98,198.98,197.23,197.24,182400.0
2015-05-05 10:15:00,197.23,197.64,196.56,197.29,204500.0,197.23,197.64,196.56,197.29,204500.0
2015-05-05 10:20:00,197.28,198.0,196.91,197.41,139400.0,197.28,198.0,196.91,197.41,139400.0
2015-05-05 10:25:00,197.4,197.74,197.0,197.65,51600.0,197.4,197.74,197.0,197.65,51600.0
2015-05-05 10:30:00,197.63,197.67,197.19,197.63,55300.0,197.63,197.67,197.19,197.63,55300.0
2015-05-05 10:35:00,197.6,198.2,197.43,197.76,142400.0,197.6,198.2,197.43,197.76,142400.0
2015-05-05 10:40:00,197.75,198.0,196.88,197.89,75200.0,197.75,198.0,196.88,197.89,75200.0
2015-05-05 10:45:00,197.98,198.01,197.13,197.13,52100.0,197.98,198.01,197.13,197.13,52100.0
2015-05-05 10:50:00,197.19,197.25,196.8,197.05,67000.0,197.19,197.25,196.8,197.05,67000.0
2015-05-05 10:55:00,197.04,197.04,196.7,196.82,49000.0,197.04,197.04,196.7,196.82,49000.0
2015-05-05 11:00:00,196.84,197.08,196.13,196.17,79200.0,196.84,197.08,196.13,196.17,79200.0
2015-05-05 11:05:00,196.19,196.2,195.4,196.09,146000.0,196.19,196.2,195.4,196.09,146000.0
2015-05-05 11:10:00,196.1,196.14,195.25,195.28,120500.0,196.1,196.14,195.25,195.28,120500.0
2015-05-05 11:15:00,195.28,195.65,194.63,195.22,166800.0,195.28,195.65,194.63,195.22,166800.0
2015-05-05 11:20:00,195.1,195.3,194.64,194.83,124300.0,195.1,195.3,194.64,194.83,124300.0
2015-05-05 11:25:00,194.73,194.81,193.77,193.95,164300.0,194.73,194.81,193.77,193.95,164300.0
2015-05-05 11:30:00,193.93,194.19,193.59,193.82,103600.0,193.93,194.19,193.59,193.82,103600.0
2015-05-05 11:35:00,193.81,194.5,193.69,194.32,87200.0,193.81,194.5,193.69,194.32,87200.0
2015-05-05 11:40:00,194.32,195.22,194.25,195.01,128800.0,194.32,195.22,194.25,195.01,128800.0
2015-05-05 11:45:00,195.01,195.05,194.8,194.92,58300.0,195.01,195.05,194.8,194.92,58300.0
2015-05-05 11:50:00,194.92,194.97,194.22,194.45,56700.0,194.92,194.97,194.22,194.45,56700.0
2015-05-05 11:55:00,194.47,195.53,194.43,195.45,78500.0,194.47,195.53,194.43,195.45,78500.0
2015-05-05 12:00:00,195.45,195.69,195.22,195.4,69900.0,195.45,195.69,195.22,195.4,69900.0
2015-05-05 12:05:00,195.36,195.45,194.98,195.17,30500.0,195.36,195.45,194.98,195.17,30500.0
2015-05-05 12:10:00,195.21,195.45,195.18,195.2,26600.0,195.21,195.45,195.18,195.2,26600.0
2015-05-05 12:15:00,195.23,195.31,195.02,195.31,27600.0,195.23,195.31,195.02,195.31,27600.0
2015-05-05 12:20:00,195.33,195.48,195.05,195.37,20200.0,195.33,195.48,195.05,195.37,20200.0
2015-05-05 12:25:00,195.34,195.65,195.17,195.25,33000.0,195.34,195.65,195.17,195.25,33000.0
2015-05-05 12:30:00,195.25,195.3,194.9,194.92,47700.0,195.25,195.3,194.9,194.92,47700.0
2015-05-05 12:35:00,194.99,195.62,194.99,195.0,56700.0,194.99,195.62,194.99,195.0,56700.0
2015-05-05 12:40:00,195.05,195.34,195.01,195.15,19000.0,195.05,195.34,195.01,195.15,19000.0
2015-05-05 12:45:00,195.2,195.55,195.11,195.48,35000.0,195.2,195.55,195.11,195.48,35000.0
2015-05-05 12:50:00,195.43,195.49,195.09,195.09,41200.0,195.43,195.49,195.09,195.09,41200.0
2015-05-05 12:55:00,195.09,195.1,194.28,194.65,87100.0,195.09,195.1,194.28,194.65,87100.0
2015-05-05 13:00:00,194.65,194.97,194.46,194.61,28400.0,194.65,194.97,194.46,194.61,28400.0
2015-05-05 13:05:00,194.58,194.77,194.41,194.53,48300.0,194.58,194.77,194.41,194.53,48300.0
2015-05-05 13:10:00,194.55,195.18,194.5,194.62,40000.0,194.55,195.18,194.5,194.62,40000.0
2015-05-05 13:15:00,194.62,194.89,194.33,194.6,29900.0,194.62,194.89,194.33,194.6,29900.0
2015-05-05 13:20:00,194.66,194.73,194.36,194.65,67000.0,194.66,194.73,194.36,194.65,67000.0
2015-05-05 13:25:00,194.63,194.89,194.61,194.8,40800.0,194.63,194.89,194.61,194.8,40800.0
2015-05-05 13:30:00,194.78,194.86,194.59,194.65,40800.0,194.78,194.86,194.59,194.65,40800.0
2015-05-05 13:35:00,194.64,194.74,194.38,194.55,38400.0,194.64,194.74,194.38,194.55,38400.0
2015-05-05 13:40:00,194.55,194.67,194.25,194.4,38500.0,194.55,194.67,194.25,194.4,38500.0
2015-05-05 13:45:00,194.4,194.41,193.81,193.84,58400.0,194.4,194.41,193.81,193.84,58400.0
2015-05-05 13:50:00,193.86,194.08,193.7,193.84,83700.0,193.86,194.08,193.7,193.84,83700.0
2015-05-05 13:55:00,193.76,194.3,193.76,194.09,35500.0,193.76,194.3,193.76,194.09,35500.0
2015-05-05 14:00:00,194.08,194.25,193.76,193.81,44400.0,194.08,194.25,193.76,193.81,44400.0
2015-05-05 14:05:00,193.85,194.06,193.71,193.8,38800.0,193.85,194.06,193.71,193.8,38800.0
2015-05-05 14:10:00,193.82,194.04,193.7,193.87,34100.0,193.82,194.04,193.7,193.87,34100.0
2015-05-05 14:15:00,193.88,194.05,193.76,193.94,41500.0,193.88,194.05,193.76,193.94,41500.0
2015-05-05 14:20:00,193.94,194.08,193.76,194.03,36900.0,193.94,194.08,193.76,194.03,36900.0
2015-05-05 14:25:00,194.06,194.07,193.78,193.9,47400.0,194.06,194.07,193.78,193.9,47400.0
2015-05-05 14:30:00,193.9,194.19,193.71,194.0,56700.0,193.9,194.19,193.71,194.0,56700.0
2015-05-05 14:35:00,193.96,194.08,193.73,193.81,71900.0,193.96,194.08,193.73,193.81,71900.0
2015-05-05 14:40:00,193.8,193.89,193.37,193.4,106700.0,193.8,193.89,193.37,193.4,106700.0
2015-05-05 14:45:00,193.42,193.64,193.31,193.36,42100.0,193.42,193.64,193.31,193.36,42100.0
2015-05-05 14:50:00,193.35,193.35,192.75,192.78,95300.0,193.35,193.35,192.75,192.78,95300.0
2015-05-05 14:55:00,192.8,193.7,192.74,193.51,82800.0,192.8,193.7,192.74,193.51,82800.0
2015-05-05 15:00:00,193.55,194.17,193.51,193.93,72300.0,193.55,194.17,193.51,193.93,72300.0
2015-05-05 15:05:00,193.94,194.08,193.72,193.76,53200.0,193.94,194.08,193.72,193.76,53200.0
2015-05-05 15:10:00,193.72,193.88,193.65,193.83,37500.0,193.72,193.88,193.65,193.83,37500.0
2015-05-05 15:15:00,193.83,194.15,193.77,193.93,56500.0,193.83,194.15,193.77,193.93,56500.0
2015-05-05 15:20:00,193.92,194.1,193.87,193.9,41200.0,193.92,194.1,193.87,193.9,41200.0
2015-05-05 15:25:00,193.89,193.98,193.61,193.74,90900.0,193.89,193.98,193.61,193.74,90900.0
2015-05-05 15:30:00,193.73,194.4,193.73,194.05,102400.0,193.73,194.4,193.73,194.05,102400.0
2015-05-05 15:35:00,194.02,194.49,193.96,194.42,75000.0,194.02,194.49,193.96,194.42,75000.0
2015-05-05 15:40:00,194.42,194.58,194.21,194.5,83400.0,194.42,194.58,194.21,194.5,83400.0
2015-05-05 15:45:00,194.5,194.56,194.37,194.48,66000.0,194.5,194.56,194.37,194.48,66000.0
2015-05-05 15:50:00,194.46,194.73,194.46,194.59,132900.0,194.46,194.73,194.46,194.59,132900.0
2015-05-05 15:55:00,194.56,194.8,194.5,194.74,208200.0,194.56,194.8,194.5,194.74,208200.0
2015-05-06 09:30:00,194.47,196.0,192.9,194.58,176200.0,194.47,196.0,192.9,194.58,176200.0
2015-05-06 09:35:00,194.35,194.87,193.72,194.23,103900.0,194.35,194.87,193.72,194.23,103900.0
2015-05-06 09:40:00,194.37,194.37,192.0,192.68,136000.0,194.37,194.37,192.0,192.68,136000.0
2015-05-06 09:45:00,192.65,192.89,192.39,192.51,114300.0,192.65,192.89,192.39,192.51,114300.0
2015-05-06 09:50:00,192.5,192.88,191.37,191.51,83100.0,192.5,192.88,191.37,191.51,83100.0
2015-05-06 09:55:00,191.68,191.68,190.79,191.01,192600.0,191.68,191.68,190.79,191.01,192600.0
2015-05-06 10:00:00,191.12,191.12,189.33,189.33,326000.0,191.12,191.12,189.33,189.33,326000.0
2015-05-06 10:05:00,189.33,189.88,188.9,189.1,360200.0,189.33,189.88,188.9,189.1,360200.0
2015-05-06 10:10:00,189.03,189.9,188.76,189.63,208400.0,189.03,189.9,188.76,189.63,208400.0
2015-05-06 10:15:00,189.64,190.3,189.45,190.12,222400.0,189.64,190.3,189.45,190.12,222400.0
2015-05-06 10:20:00,190.09,190.23,189.76,189.92,75600.0,190.09,190.23,189.76,189.92,75600.0
2015-05-06 10:25:00,189.86,189.91,189.13,189.8,127200.0,189.86,189.91,189.13,189.8,127200.0
2015-05-06 10:30:00,189.79,190.2,189.62,190.06,169100.0,189.79,190.2,189.62,190.06,169100.0
2015-05-06 10:35:00,190.11,190.13,189.3,189.49,118600.0,190.11,190.13,189.3,189.49,118600.0
2015-05-06 10:40:00,189.47,189.8,189.14,189.64,63200.0,189.47,189.8,189.14,189.64,63200.0
2015-05-06 10:45:00,189.72,190.0,189.53,189.84,294600.0,189.72,190.0,189.53,189.84,294600.0
2015-05-06 10:50:00,189.82,189.92,189.35,189.69,163800.0,189.82,189.92,189.35,189.69,163800.0
2015-05-06 10:55:00,189.65,190.3,189.45,190.12,167100.0,189.65,190.3,189.45,190.12,167100.0
2015-05-06 11:00:00,190.13,191.32,190.09,191.3,138000.0,190.13,191.32,190.09,191.3,138000.0
2015-05-06 11:05:00,191.24,191.24,190.15,190.75,70500.0,191.24,191.24,190.15,190.75,70500.0
2015-05-06 11:10:00,190.72,191.5,190.55,191.09,185300.0,190.72,191.5,190.55,191.09,185300.0
2015-05-06 11:15:00,191.09,191.13,190.81,191.06,57800.0,191.09,191.13,190.81,191.06,57800.0
2015-05-06 11:20:00,191.06,191.35,190.88,191.12,166600.0,191.06,191.35,190.88,191.12,166600.0
2015-05-06 11:25:00,191.14,191.14,190.7,190.88,30300.0,191.14,191.14,190.7,190.88,30300.0
2015-05-06 11:30:00,190.81,190.97,190.51,190.67,22600.0,190.81,190.97,190.51,190.67,22600.0
2015-05-06 11:35:00,190.57,190.59,190.19,190.41,28600.0,190.57,190.59,190.19,190.41,28600.0
2015-05-06 11:40:00,190.27,190.7,190.27,190.47,32600.0,190.27,190.7,190.27,190.47,32600.0
2015-05-06 11:45:00,190.5,190.75,190.27,190.46,52800.0,190.5,190.75,190.27,190.46,52800.0
2015-05-06 11:50:00,190.34,190.53,190.23,190.23,24000.0,190.34,190.53,190.23,190.23,24000.0
2015-05-06 11:55:00,190.27,190.41,189.87,189.98,41000.0,190.27,190.41,189.87,189.98,41000.0
2015-05-06 12:00:00,189.98,190.02,189.54,189.76,20900.0,189.98,190.02,189.54,189.76,20900.0
2015-05-06 12:05:00,189.75,189.97,189.67,189.88,13800.0,189.75,189.97,189.67,189.88,13800.0
2015-05-06 12:10:00,189.95,190.28,189.71,189.91,24600.0,189.95,190.28,189.71,189.91,24600.0
2015-05-06 12:15:00,189.84,190.15,189.81,190.06,22000.0,189.84,190.15,189.81,190.06,22000.0
2015-05-06 12:20:00,189.96,190.36,189.93,190.12,54700.0,189.96,190.36,189.93,190.12,54700.0
2015-05-06 12:25:00,190.1,190.18,189.92,190.0,34000.0,190.1,190.18,189.92,190.0,34000.0
2015-05-06 12:30:00,190.01,190.8,189.8,190.54,41500.0,190.01,190.8,189.8,190.54,41500.0
2015-05-06 12:35:00,190.54,190.73,190.25,190.71,24700.0,190.54,190.73,190.25,190.71,24700.0
2015-05-06 12:40:00,190.62,190.65,190.13,190.13,24800.0,190.62,190.65,190.13,190.13,24800.0
2015-05-06 12:45:00,190.1,190.7,190.04,190.65,32200.0,190.1,190.7,190.04,190.65,32200.0
2015-05-06 12:50:00,190.65,190.67,190.13,190.19,21300.0,190.65,190.67,190.13,190.19,21300.0
2015-05-06 12:55:00,190.17,190.79,190.12,190.57,25000.0,190.17,190.79,190.12,190.57,25000.0
2015-05-06 13:00:00,190.53,190.81,190.48,190.71,34100.0,190.53,190.81,190.48,190.71,34100.0
2015-05-06 13:05:00,190.69,191.11,190.59,190.86,37900.0,190.69,191.11,190.59,190.86,37900.0
2015-05-06 13:10:00,190.93,190.93,190.55,190.85,28300.0,190.93,190.93,190.55,190.85,28300.0
2015-05-06 13:15:00,190.81,191.08,190.76,191.01,22800.0,190.81,191.08,190.76,191.01,22800.0
2015-05-06 13:20:00,190.94,191.76,190.9,191.62,57300.0,190.94,191.76,190.9,191.62,57300.0
2015-05-06 13:25:00,191.62,191.62,190.64,190.8,37300.0,191.62,191.62,190.64,190.8,37300.0
2015-05-06 13:30:00,190.8,191.12,190.7,190.92,24900.0,190.8,191.12,190.7,190.92,24900.0
2015-05-06 13:35:00,190.99,191.22,190.75,191.15,34800.0,190.99,191.22,190.75,191.15,34800.0
2015-05-06 13:40:00,191.07,191.43,190.98,191.43,17900.0,191.07,191.43,190.98,191.43,17900.0
2015-05-06 13:45:00,191.4,191.62,191.0,191.1,23800.0,191.4,191.62,191.0,191.1,23800.0
2015-05-06 13:50:00,191.15,191.3,191.02,191.19,26900.0,191.15,191.3,191.02,191.19,26900.0
2015-05-06 13:55:00,191.23,191.41,191.17,191.24,21500.0,191.23,191.41,191.17,191.24,21500.0
2015-05-06 14:00:00,191.3,191.35,191.08,191.23,28100.0,191.3,191.35,191.08,191.23,28100.0
2015-05-06 14:05:00,191.22,191.22,190.91,191.06,17600.0,191.22,191.22,190.91,191.06,17600.0
2015-05-06 14:10:00,191.03,191.04,190.55,190.55,26300.0,191.03,191.04,190.55,190.55,26300.0
2015-05-06 14:15:00,190.62,190.85,190.34,190.85,30300.0,190.62,190.85,190.34,190.85,30300.0
2015-05-06 14:20:00,190.91,190.91,190.19,190.28,21500.0,190.91,190.91,190.19,190.28,21500.0
2015-05-06 14:25:00,190.25,190.43,189.91,190.27,37700.0,190.25,190.43,189.91,190.27,37700.0
2015-05-06 14:30:00,190.32,190.32,189.82,189.88,24200.0,190.32,190.32,189.82,189.88,24200.0
2015-05-06 14:35:00,189.88,189.89,189.6,189.7,28800.0,189.88,189.89,189.6,189.7,28800.0
2015-05-06 14:40:00,189.74,189.95,189.58,189.84,38700.0,189.74,189.95,189.58,189.84,38700.0
2015-05-06 14:45:00,189.89,189.93,189.53,189.59,38900.0,189.89,189.93,189.53,189.59,38900.0
2015-05-06 14:50:00,189.59,189.61,189.13,189.29,61900.0,189.59,189.61,189.13,189.29,61900.0
2015-05-06 14:55:00,189.23,189.43,189.13,189.31,45200.0,189.23,189.43,189.13,189.31,45200.0
2015-05-06 15:00:00,189.33,189.48,189.16,189.21,68500.0,189.33,189.48,189.16,189.21,68500.0
2015-05-06 15:05:00,189.18,189.4,189.06,189.09,56000.0,189.18,189.4,189.06,189.09,56000.0
2015-05-06 15:10:00,189.09,189.18,188.84,189.08,72900.0,189.09,189.18,188.84,189.08,72900.0
2015-05-06 15:15:00,189.13,189.18,188.61,188.7,78000.0,189.13,189.18,188.61,188.7,78000.0
2015-05-06 15:20:00,188.7,189.22,188.68,189.02,98800.0,188.7,189.22,188.68,189.02,98800.0
2015-05-06 15:25:00,189.09,189.38,188.92,189.38,54100.0,189.09,189.38,188.92,189.38,54100.0
2015-05-06 15:30:00,189.36,189.87,189.36,189.72,64900.0,189.36,189.87,189.36,189.72,64900.0
2015-05-06 15:35:00,189.78,190.03,189.64,189.88,72300.0,189.78,190.03,189.64,189.88,72300.0
2015-05-06 15:40:00,189.89,189.91,189.25,189.31,60400.0,189.89,189.91,189.25,189.31,60400.0
2015-05-06 15:45:00,189.29,189.54,189.29,189.52,53300.0,189.29,189.54,189.29,189.52,53300.0
2015-05-06 15:50:00,189.51,189.72,189.51,189.7,94600.0,189.51,189.72,189.51,189.7,94600.0
2015-05-06 15:55:00,189.71,190.2,189.62,190.05,142200.0,189.71,190.2,189.62,190.05,142200.0
2015-05-07 09:30:00,192.09,192.19,191.16,191.63,171700.0,192.09,192.19,191.16,191.63,171700.0
2015-05-07 09:35:00,191.54,192.23,191.28,192.19,124000.0,191.54,192.23,191.28,192.19,124000.0
2015-05-07 09:40:00,192.18,193.5,192.14,192.95,128400.0,192.18,193.5,192.14,192.95,128400.0
2015-05-07 09:45:00,192.89,193.18,192.85,193.1,111400.0,192.89,193.18,192.85,193.1,111400.0
2015-05-07 09:50:00,193.06,193.52,192.8,193.13,120200.0,193.06,193.52,192.8,193.13,120200.0
2015-05-07 09:55:00,193.22,193.25,192.63,192.81,132100.0,193.22,193.25,192.63,192.81,132100.0
2015-05-07 10:00:00,192.86,193.12,192.6,192.81,81700.0,192.86,193.12,192.6,192.81,81700.0
2015-05-07 10:05:00,192.62,192.93,192.39,192.51,104600.0,192.62,192.93,192.39,192.51,104600.0
2015-05-07 10:10:00,192.5,192.94,192.39,192.77,86800.0,192.5,192.94,192.39,192.77,86800.0
2015-05-07 10:15:00,192.81,192.81,192.4,192.62,69400.0,192.81,192.81,192.4,192.62,69400.0
2015-05-07 10:20:00,192.52,192.74,192.36,192.5,47300.0,192.52,192.74,192.36,192.5,47300.0
2015-05-07 10:25:00,192.5,192.72,192.14,192.22,56000.0,192.5,192.72,192.14,192.22,56000.0
2015-05-07 10:30:00,192.17,192.25,191.61,191.63,67400.0,192.17,192.25,191.61,191.63,67400.0
2015-05-07 10:35:00,191.65,192.05,191.07,191.47,54500.0,191.65,192.05,191.07,191.47,54500.0
2015-05-07 10:40:00,191.38,192.26,191.38,192.06,60000.0,191.38,192.26,191.38,192.06,60000.0
2015-05-07 10:45:00,192.04,192.77,192.04,192.55,68000.0,192.04,192.77,192.04,192.55,68000.0
2015-05-07 10:50:00,192.5,192.83,192.21,192.21,32100.0,192.5,192.83,192.21,192.21,32100.0
2015-05-07 10:55:00,192.22,192.22,191.8,191.94,21900.0,192.22,192.22,191.8,191.94,21900.0
2015-05-07 11:00:00,191.94,192.18,191.85,191.86,11100.0,191.94,192.18,191.85,191.86,11100.0
2015-05-07 11:05:00,191.9,192.24,191.61,192.07,66900.0,191.9,192.24,191.61,192.07,66900.0
2015-05-07 11:10:00,192.02,192.31,191.77,191.77,28700.0,192.02,192.31,191.77,191.77,28700.0
2015-05-07 11:15:00,191.8,192.17,191.76,192.17,10200.0,191.8,192.17,191.76,192.17,10200.0
2015-05-07 11:20:00,192.14,192.84,192.13,192.8,24900.0,192.14,192.84,192.13,192.8,24900.0
2015-05-07 11:25:00,192.84,193.44,192.8,193.36,80500.0,192.84,193.44,192.8,193.36,80500.0
2015-05-07 11:30:00,193.33,193.53,193.22,193.47,60500.0,193.33,193.53,193.22,193.47,60500.0
2015-05-07 11:35:00,193.48,193.48,193.09,193.09,32900.0,193.48,193.48,193.09,193.09,32900.0
2015-05-07 11:40:00,193.1,193.22,193.02,193.2,23000.0,193.1,193.22,193.02,193.2,23000.0
2015-05-07 11:45:00,193.18,193.36,193.06,193.24,8900.0,193.18,193.36,193.06,193.24,8900.0
2015-05-07 11:50:00,193.19,193.22,192.71,192.71,11500.0,193.19,193.22,192.71,192.71,11500.0
2015-05-07 11:55:00,192.59,192.81,192.46,192.62,12000.0,192.59,192.81,192.46,192.62,12000.0
2015-05-07 12:00:00,192.56,193.19,192.55,193.19,21000.0,192.56,193.19,192.55,193.19,21000.0
2015-05-07 12:05:00,193.2,193.26,192.85,192.92,14900.0,193.2,193.26,192.85,192.92,14900.0
2015-05-07 12:10:00,193.0,193.09,192.81,192.87,6400.0,193.0,193.09,192.81,192.87,6400.0
2015-05-07 12:15:00,192.88,193.0,192.72,192.83,12600.0,192.88,193.0,192.72,192.83,12600.0
2015-05-07 12:20:00,192.9,192.95,192.22,192.38,38300.0,192.9,192.95,192.22,192.38,38300.0
2015-05-07 12:25:00,192.31,192.31,192.05,192.25,26800.0,192.31,192.31,192.05,192.25,26800.0
2015-05-07 12:30:00,192.29,192.85,192.28,192.85,21500.0,192.29,192.85,192.28,192.85,21500.0
2015-05-07 12:35:00,192.94,193.35,192.92,193.2,11600.0,192.94,193.35,192.92,193.2,11600.0
2015-05-07 12:40:00,193.18,193.18,192.88,193.01,8400.0,193.18,193.18,192.88,193.01,8400.0
2015-05-07 12:45:00,193.0,193.14,192.84,192.92,17400.0,193.0,193.14,192.84,192.92,17400.0
2015-05-07 12:50:00,192.86,193.2,192.83,192.83,12700.0,192.86,193.2,192.83,192.83,12700.0
2015-05-07 12:55:00,192.89,193.53,192.83,193.33,49300.0,192.89,193.53,192.83,193.33,49300.0
2015-05-07 13:00:00,193.32,193.74,193.32,193.74,22800.0,193.32,193.74,193.32,193.74,22800.0
2015-05-07 13:05:00,193.74,193.82,193.41,193.51,26400.0,193.74,193.82,193.41,193.51,26400.0
2015-05-07 13:10:00,193.49,193.69,193.4,193.68,16400.0,193.49,193.69,193.4,193.68,16400.0
2015-05-07 13:15:00,193.68,194.25,193.55,194.18,79700.0,193.68,194.25,193.55,194.18,79700.0
2015-05-07 13:20:00,194.28,194.4,194.0,194.4,62200.0,194.28,194.4,194.0,194.4,62200.0
2015-05-07 13:25:00,194.4,194.59,194.3,194.33,33000.0,194.4,194.59,194.3,194.33,33000.0
2015-05-07 13:30:00,194.49,194.49,194.2,194.36,40000.0,194.49,194.49,194.2,194.36,40000.0
2015-05-07 13:35:00,194.37,194.57,194.07,194.2,29300.0,194.37,194.57,194.07,194.2,29300.0
2015-05-07 13:40:00,194.32,194.4,194.01,194.12,18400.0,194.32,194.4,194.01,194.12,18400.0
2015-05-07 13:45:00,194.18,194.19,193.95,194.03,43100.0,194.18,194.19,193.95,194.03,43100.0
2015-05-07 13:50:00,194.11,194.15,193.86,193.99,15100.0,194.11,194.15,193.86,193.99,15100.0
2015-05-07 13:55:00,193.97,194.24,193.82,193.9,11700.0,193.97,194.24,193.82,193.9,11700.0
2015-05-07 14:00:00,193.92,194.12,193.85,194.04,11600.0,193.92,194.12,193.85,194.04,11600.0
2015-05-07 14:05:00,194.06,194.39,193.89,194.31,24800.0,194.06,194.39,193.89,194.31,24800.0
2015-05-07 14:10:00,194.36,194.39,194.15,194.27,28600.0,194.36,194.39,194.15,194.27,28600.0
2015-05-07 14:15:00,194.22,194.62,194.04,194.28,48800.0,194.22,194.62,194.04,194.28,48800.0
2015-05-07 14:20:00,194.28,194.56,194.28,194.46,13000.0,194.28,194.56,194.28,194.46,13000.0
2015-05-07 14:25:00,194.39,194.39,194.04,194.12,18600.0,194.39,194.39,194.04,194.12,18600.0
2015-05-07 14:30:00,194.09,194.28,194.03,194.28,26300.0,194.09,194.28,194.03,194.28,26300.0
2015-05-07 14:35:00,194.29,194.46,194.14,194.43,37000.0,194.29,194.46,194.14,194.43,37000.0
2015-05-07 14:40:00,194.39,194.51,194.35,194.39,28800.0,194.39,194.51,194.35,194.39,28800.0
2015-05-07 14:45:00,194.32,194.44,194.14,194.14,20300.0,194.32,194.44,194.14,194.14,20300.0
2015-05-07 14:50:00,194.08,194.39,194.08,194.13,26100.0,194.08,194.39,194.08,194.13,26100.0
2015-05-07 14:55:00,194.13,194.13,193.77,194.01,135000.0,194.13,194.13,193.77,194.01,135000.0
2015-05-07 15:00:00,194.09,194.16,193.95,194.01,27400.0,194.09,194.16,193.95,194.01,27400.0
2015-05-07 15:05:00,194.0,194.3,193.98,194.18,33700.0,194.0,194.3,193.98,194.18,33700.0
2015-05-07 15:10:00,194.17,194.28,193.93,194.11,18800.0,194.17,194.28,193.93,194.11,18800.0
2015-05-07 15:15:00,194.08,194.19,193.88,194.15,34900.0,194.08,194.19,193.88,194.15,34900.0
2015-05-07 15:20:00,194.11,194.19,193.97,194.19,22700.0,194.11,194.19,193.97,194.19,22700.0
2015-05-07 15:25:00,194.11,194.19,193.94,194.03,36100.0,194.11,194.19,193.94,194.03,36100.0
2015-05-07 15:30:00,194.02,194.03,193.73,193.73,52800.0,194.02,194.03,193.73,193.73,52800.0
2015-05-07 15:35:00,193.75,193.89,193.29,193.36,40800.0,193.75,193.89,193.29,193.36,40800.0
2015-05-07 15:40:00,193.31,193.58,193.16,193.3,105300.0,193.31,193.58,193.16,193.3,105300.0
2015-05-07 15:45:00,193.32,193.82,193.32,193.65,79900.0,193.32,193.82,193.32,193.65,79900.0
2015-05-07 15:50:00,193.61,193.95,193.61,193.92,102400.0,193.61,193.95,193.61,193.92,102400.0
2015-05-07 15:55:00,193.92,194.06,193.43,193.53,101900.0,193.92,194.06,193.43,193.53,101900.0
2015-05-08 09:30:00,195.79,195.9,194.01,195.1,113700.0,195.79,195.9,194.01,195.1,113700.0
2015-05-08 09:35:00,195.1,195.2,194.11,194.31,162200.0,195.1,195.2,194.11,194.31,162200.0
2015-05-08 09:40:00,194.31,194.85,193.8,194.77,75000.0,194.31,194.85,193.8,194.77,75000.0
2015-05-08 09:45:00,194.59,194.77,193.95,194.09,32200.0,194.59,194.77,193.95,194.09,32200.0
2015-05-08 09:50:00,194.19,194.81,194.11,194.33,44400.0,194.19,194.81,194.11,194.33,44400.0
2015-05-08 09:55:00,194.25,194.29,193.5,193.87,67600.0,194.25,194.29,193.5,193.87,67600.0
2015-05-08 10:00:00,193.86,194.23,193.76,194.05,31100.0,193.86,194.23,193.76,194.05,31100.0
2015-05-08 10:05:00,194.01,194.1,193.57,193.58,30300.0,194.01,194.1,193.57,193.58,30300.0
2015-05-08 10:10:00,193.55,193.86,192.8,192.81,61600.0,193.55,193.86,192.8,192.81,61600.0
2015-05-08 10:15:00,192.84,193.33,192.55,192.76,45300.0,192.84,193.33,192.55,192.76,45300.0
2015-05-08 10:20:00,192.76,192.78,192.26,192.39,40700.0,192.76,192.78,192.26,192.39,40700.0
2015-05-08 10:25:00,192.37,192.87,192.23,192.79,24900.0,192.37,192.87,192.23,192.79,24900.0
2015-05-08 10:30:00,192.8,192.9,192.1,192.35,50200.0,192.8,192.9,192.1,192.35,50200.0
2015-05-08 10:35:00,192.35,192.48,192.0,192.0,33000.0,192.35,192.48,192.0,192.0,33000.0
2015-05-08 10:40:00,192.0,193.0,191.63,192.93,97800.0,192.0,193.0,191.63,192.93,97800.0
2015-05-08 10:45:00,192.93,193.25,192.59,192.86,38200.0,192.93,193.25,192.59,192.86,38200.0
2015-05-08 10:50:00,192.93,193.25,192.78,192.96,38000.0,192.93,193.25,192.78,192.96,38000.0
2015-05-08 10:55:00,192.95,193.37,192.95,193.34,32800.0,192.95,193.37,192.95,193.34,32800.0
2015-05-08 11:00:00,193.35,193.77,193.3,193.3,38200.0,193.35,193.77,193.3,193.3,38200.0
2015-05-08 11:05:00,193.28,193.84,193.25,193.57,29200.0,193.28,193.84,193.25,193.57,29200.0
2015-05-08 11:10:00,193.64,193.76,193.52,193.69,17900.0,193.64,193.76,193.52,193.69,17900.0
2015-05-08 11:15:00,193.71,193.72,193.21,193.36,35600.0,193.71,193.72,193.21,193.36,35600.0
2015-05-08 11:20:00,193.43,194.1,193.42,194.1,21600.0,193.43,194.1,193.42,194.1,21600.0
2015-05-08 11:25:00,193.94,194.1,193.7,193.82,25100.0,193.94,194.1,193.7,193.82,25100.0
2015-05-08 11:30:00,193.83,194.0,193.65,193.88,14600.0,193.83,194.0,193.65,193.88,14600.0
2015-05-08 11:35:00,193.84,193.84,193.01,193.13,25500.0,193.84,193.84,193.01,193.13,25500.0
2015-05-08 11:40:00,193.09,193.75,193.08,193.74,14600.0,193.09,193.75,193.08,193.74,14600.0
2015-05-08 11:45:00,193.63,193.98,193.63,193.98,5900.0,193.63,193.98,193.63,193.98,5900.0
2015-05-08 11:50:00,193.86,193.87,193.25,193.38,15900.0,193.86,193.87,193.25,193.38,15900.0
2015-05-08 11:55:00,193.26,193.66,193.24,193.44,20900.0,193.26,193.66,193.24,193.44,20900.0
2015-05-08 12:00:00,193.52,193.52,193.2,193.38,11300.0,193.52,193.52,193.2,193.38,11300.0
2015-05-08 12:05:00,193.31,193.92,193.26,193.92,12900.0,193.31,193.92,193.26,193.92,12900.0
2015-05-08 12:10:00,193.9,193.9,193.42,193.53,15700.0,193.9,193.9,193.42,193.53,15700.0
2015-05-08 12:15:00,193.6,193.73,193.38,193.38,10000.0,193.6,193.73,193.38,193.38,10000.0
2015-05-08 12:20:00,193.34,193.57,193.28,193.48,16700.0,193.34,193.57,193.28,193.48,16700.0
2015-05-08 12:25:00,193.47,193.5,193.21,193.41,6700.0,193.47,193.5,193.21,193.41,6700.0
2015-05-08 12:30:00,193.43,193.5,193.33,193.33,9900.0,193.43,193.5,193.33,193.33,9900.0
2015-05-08 12:35:00,193.4,193.48,193.24,193.28,6100.0,193.4,193.48,193.24,193.28,6100.0
2015-05-08 12:40:00,193.32,193.4,193.11,193.29,20900.0,193.32,193.4,193.11,193.29,20900.0
2015-05-08 12:45:00,193.29,193.32,193.1,193.27,22100.0,193.29,193.32,193.1,193.27,22100.0
2015-05-08 12:50:00,193.34,193.39,193.27,193.29,4600.0,193.34,193.39,193.27,193.29,4600.0
2015-05-08 12:55:00,193.28,193.38,193.23,193.26,12600.0,193.28,193.38,193.23,193.26,12600.0
2015-05-08 13:00:00,193.27,193.4,193.27,193.35,16600.0,193.27,193.4,193.27,193.35,16600.0
2015-05-08 13:05:00,193.35,193.42,193.21,193.33,18200.0,193.35,193.42,193.21,193.33,18200.0
2015-05-08 13:10:00,193.3,193.44,193.26,193.43,9100.0,193.3,193.44,193.26,193.43,9100.0
2015-05-08 13:15:00,193.35,193.47,193.31,193.4,16900.0,193.35,193.47,193.31,193.4,16900.0
2015-05-08 13:20:00,193.36,193.46,193.33,193.35,13500.0,193.36,193.46,193.33,193.35,13500.0
2015-05-08 13:25:00,193.34,193.41,193.1,193.11,10300.0,193.34,193.41,193.1,193.11,10300.0
2015-05-08 13:30:00,193.05,193.24,193.0,193.14,26700.0,193.05,193.24,193.0,193.14,26700.0
2015-05-08 13:35:00,193.21,193.5,193.08,193.31,20800.0,193.21,193.5,193.08,193.31,20800.0
2015-05-08 13:40:00,193.25,193.41,193.2,193.27,18600.0,193.25,193.41,193.2,193.27,18600.0
2015-05-08 13:45:00,193.24,193.29,193.05,193.1,10600.0,193.24,193.29,193.05,193.1,10600.0
2015-05-08 13:50:00,193.15,193.29,193.12,193.19,13700.0,193.15,193.29,193.12,193.19,13700.0
2015-05-08 13:55:00,193.17,193.25,193.07,193.23,13700.0,193.17,193.25,193.07,193.23,13700.0
2015-05-08 14:00:00,193.23,193.28,193.01,193.11,14000.0,193.23,193.28,193.01,193.11,14000.0
2015-05-08 14:05:00,193.05,193.12,192.91,193.05,19700.0,193.05,193.12,192.91,193.05,19700.0
2015-05-08 14:10:00,193.06,193.08,192.92,193.0,11600.0,193.06,193.08,192.92,193.0,11600.0
2015-05-08 14:15:00,193.02,193.05,192.95,193.01,13900.0,193.02,193.05,192.95,193.01,13900.0
2015-05-08 14:20:00,193.05,193.18,192.99,193.02,12500.0,193.05,193.18,192.99,193.02,12500.0
2015-05-08 14:25:00,193.02,193.08,192.97,192.99,13600.0,193.02,193.08,192.97,192.99,13600.0
2015-05-08 14:30:00,193.0,193.13,192.95,193.04,18400.0,193.0,193.13,192.95,193.04,18400.0
2015-05-08 14:35:00,193.06,193.06,192.91,193.03,20100.0,193.06,193.06,192.91,193.03,20100.0
2015-05-08 14:40:00,193.01,193.24,192.98,193.0,17900.0,193.01,193.24,192.98,193.0,17900.0
2015-05-08 14:45:00,193.06,193.27,192.86,192.91,25000.0,193.06,193.27,192.86,192.91,25000.0
2015-05-08 14:50:00,192.84,193.03,192.83,193.01,16000.0,192.84,193.03,192.83,193.01,16000.0
2015-05-08 14:55:00,192.97,192.99,192.75,192.87,18200.0,192.97,192.99,192.75,192.87,18200.0
2015-05-08 15:00:00,192.86,192.99,192.83,192.88,14700.0,192.86,192.99,192.83,192.88,14700.0
2015-05-08 15:05:00,192.87,193.05,192.74,193.0,21100.0,192.87,193.05,192.74,193.0,21100.0
2015-05-08 15:10:00,193.0,193.04,192.94,192.97,30300.0,193.0,193.04,192.94,192.97,30300.0
2015-05-08 15:15:00,192.98,193.09,192.97,193.01,52700.0,192.98,193.09,192.97,193.01,52700.0
2015-05-08 15:20:00,193.01,193.29,192.99,193.13,34600.0,193.01,193.29,192.99,193.13,34600.0
2015-05-08 15:25:00,193.03,193.34,193.03,193.27,30600.0,193.03,193.34,193.03,193.27,30600.0
2015-05-08 15:30:00,193.27,193.39,193.23,193.36,30100.0,193.27,193.39,193.23,193.36,30100.0
2015-05-08 15:35:00,193.35,193.59,193.34,193.55,44900.0,193.35,193.59,193.34,193.55,44900.0
2015-05-08 15:40:00,193.55,193.67,193.5,193.67,48200.0,193.55,193.67,193.5,193.67,48200.0
2015-05-08 15:45:00,193.64,193.7,193.43,193.57,57500.0,193.64,193.7,193.43,193.57,57500.0
2015-05-08 15:50:00,193.59,193.97,193.59,193.93,107500.0,193.59,193.97,193.59,193.93,107500.0
2015-05-08 15:55:00,193.93,193.95,193.38,193.48,128800.0,193.93,193.95,193.38,193.48,128800.0
2015-05-11 09:30:00,194.72,196.99,194.0,196.75,140700.0,194.72,196.99,194.0,196.75,140700.0
2015-05-11 09:35:00,196.7,196.88,195.23,195.57,101100.0,196.7,196.88,195.23,195.57,101100.0
2015-05-11 09:40:00,195.76,196.57,195.52,196.17,101600.0,195.76,196.57,195.52,196.17,101600.0
2015-05-11 09:45:00,196.06,196.17,195.5,195.86,45800.0,196.06,196.17,195.5,195.86,45800.0
2015-05-11 09:50:00,195.81,195.95,195.0,195.15,40300.0,195.81,195.95,195.0,195.15,40300.0
2015-05-11 09:55:00,195.19,195.74,194.73,195.62,41300.0,195.19,195.74,194.73,195.62,41300.0
2015-05-11 10:00:00,195.62,195.93,195.21,195.24,44800.0,195.62,195.93,195.21,195.24,44800.0
2015-05-11 10:05:00,195.29,195.34,194.94,195.16,15900.0,195.29,195.34,194.94,195.16,15900.0
2015-05-11 10:10:00,195.07,195.53,195.03,195.43,22500.0,195.07,195.53,195.03,195.43,22500.0
2015-05-11 10:15:00,195.41,195.43,195.1,195.25,32600.0,195.41,195.43,195.1,195.25,32600.0
2015-05-11 10:20:00,195.2,195.22,194.38,194.38,24600.0,195.2,195.22,194.38,194.38,24600.0
2015-05-11 10:25:00,194.35,194.54,193.92,194.12,38300.0,194.35,194.54,193.92,194.12,38300.0
2015-05-11 10:30:00,194.12,194.12,193.24,193.45,61700.0,194.12,194.12,193.24,193.45,61700.0
2015-05-11 10:35:00,193.37,193.37,193.0,193.02,22600.0,193.37,193.37,193.0,193.02,22600.0
2015-05-11 10:40:00,193.05,193.13,192.76,192.95,54900.0,193.05,193.13,192.76,192.95,54900.0
2015-05-11 10:45:00,192.85,193.19,192.8,192.92,22700.0,192.85,193.19,192.8,192.92,22700.0
2015-05-11 10:50:00,192.94,193.19,192.94,193.04,18600.0,192.94,193.19,192.94,193.04,18600.0
2015-05-11 10:55:00,193.02,193.07,192.65,192.81,35000.0,193.02,193.07,192.65,192.81,35000.0
2015-05-11 11:00:00,192.83,192.83,192.6,192.72,13400.0,192.83,192.83,192.6,192.72,13400.0
2015-05-11 11:05:00,192.77,193.1,192.68,192.96,32100.0,192.77,193.1,192.68,192.96,32100.0
2015-05-11 11:10:00,192.88,193.14,192.8,192.8,19700.0,192.88,193.14,192.8,192.8,19700.0
2015-05-11 11:15:00,192.86,193.0,192.79,192.96,17600.0,192.86,193.0,192.79,192.96,17600.0
2015-05-11 11:20:00,192.9,192.9,192.74,192.8,18000.0,192.9,192.9,192.74,192.8,18000.0
2015-05-11 11:25:00,192.79,192.85,192.51,192.53,20700.0,192.79,192.85,192.51,192.53,20700.0
2015-05-11 11:30:00,192.58,192.58,192.16,192.36,23900.0,192.58,192.58,192.16,192.36,23900.0
2015-05-11 11:35:00,192.32,192.7,192.29,192.56,13700.0,192.32,192.7,192.29,192.56,13700.0
2015-05-11 11:40:00,192.56,192.72,192.42,192.45,26200.0,192.56,192.72,192.42,192.45,26200.0
2015-05-11 11:45:00,192.44,192.65,192.43,192.53,14300.0,192.44,192.65,192.43,192.53,14300.0
2015-05-11 11:50:00,192.5,192.6,191.89,192.53,49300.0,192.5,192.6,191.89,192.53,49300.0
2015-05-11 11:55:00,192.52,192.52,191.95,192.06,24800.0,192.52,192.52,191.95,192.06,24800.0
2015-05-11 12:00:00,192.02,192.08,191.78,191.81,32100.0,192.02,192.08,191.78,191.81,32100.0
2015-05-11 12:05:00,191.76,191.99,191.54,191.82,31300.0,191.76,191.99,191.54,191.82,31300.0
2015-05-11 12:10:00,191.81,192.12,191.78,191.93,22000.0,191.81,192.12,191.78,191.93,22000.0
2015-05-11 12:15:00,191.93,192.14,191.67,191.82,30200.0,191.93,192.14,191.67,191.82,30200.0
2015-05-11 12:20:00,191.81,191.89,191.6,191.65,20300.0,191.81,191.89,191.6,191.65,20300.0
2015-05-11 12:25:00,191.75,192.04,191.71,191.89,21100.0,191.75,192.04,191.71,191.89,21100.0
2015-05-11 12:30:00,191.88,191.99,191.5,191.56,30400.0,191.88,191.99,191.5,191.56,30400.0
2015-05-11 12:35:00,191.56,191.69,191.11,191.29,40000.0,191.56,191.69,191.11,191.29,40000.0
2015-05-11 12:40:00,191.35,191.52,191.26,191.32,27400.0,191.35,191.52,191.26,191.32,27400.0
2015-05-11 12:45:00,191.35,191.37,190.8,191.09,54700.0,191.35,191.37,190.8,191.09,54700.0
2015-05-11 12:50:00,191.06,191.18,191.01,191.09,33000.0,191.06,191.18,191.01,191.09,33000.0
2015-05-11 12:55:00,191.11,191.18,190.91,191.01,80100.0,191.11,191.18,190.91,191.01,80100.0
2015-05-11 13:00:00,191.06,191.13,190.57,190.57,45100.0,191.06,191.13,190.57,190.57,45100.0
2015-05-11 13:05:00,190.58,190.74,190.49,190.65,54900.0,190.58,190.74,190.49,190.65,54900.0
2015-05-11 13:10:00,190.58,191.13,190.58,191.13,36600.0,190.58,191.13,190.58,191.13,36600.0
2015-05-11 13:15:00,191.06,191.49,190.93,191.05,134300.0,191.06,191.49,190.93,191.05,134300.0
2015-05-11 13:20:00,191.13,191.75,191.05,191.47,59000.0,191.13,191.75,191.05,191.47,59000.0
2015-05-11 13:25:00,191.52,191.54,191.21,191.32,19400.0,191.52,191.54,191.21,191.32,19400.0
2015-05-11 13:30:00,191.31,191.54,191.19,191.29,20900.0,191.31,191.54,191.19,191.29,20900.0
2015-05-11 13:35:00,191.3,191.65,191.1,191.57,25700.0,191.3,191.65,191.1,191.57,25700.0
2015-05-11 13:40:00,191.64,191.64,191.08,191.08,17300.0,191.64,191.64,191.08,191.08,17300.0
2015-05-11 13:45:00,191.08,191.15,191.04,191.13,30800.0,191.08,191.15,191.04,191.13,30800.0
2015-05-11 13:50:00,191.15,191.4,191.04,191.25,24000.0,191.15,191.4,191.04,191.25,24000.0
2015-05-11 13:55:00,191.18,191.36,190.93,191.08,19500.0,191.18,191.36,190.93,191.08,19500.0
2015-05-11 14:00:00,191.1,191.18,190.9,191.13,19700.0,191.1,191.18,190.9,191.13,19700.0
2015-05-11 14:05:00,191.16,191.28,191.0,191.21,13200.0,191.16,191.28,191.0,191.21,13200.0
2015-05-11 14:10:00,191.21,191.39,190.83,190.99,26700.0,191.21,191.39,190.83,190.99,26700.0
2015-05-11 14:15:00,190.99,191.06,190.75,190.84,13700.0,190.99,191.06,190.75,190.84,13700.0
2015-05-11 14:20:00,190.89,190.92,190.63,190.67,20200.0,190.89,190.92,190.63,190.67,20200.0
2015-05-11 14:25:00,190.74,190.89,190.63,190.65,11100.0,190.74,190.89,190.63,190.65,11100.0
2015-05-11 14:30:00,190.66,190.88,190.61,190.76,15600.0,190.66,190.88,190.61,190.76,15600.0
2015-05-11 14:35:00,190.8,190.88,190.55,190.64,73100.0,190.8,190.88,190.55,190.64,73100.0
2015-05-11 14:40:00,190.67,190.82,190.57,190.72,20700.0,190.67,190.82,190.57,190.72,20700.0
2015-05-11 14:45:00,190.68,190.81,190.67,190.75,13900.0,190.68,190.81,190.67,190.75,13900.0
2015-05-11 14:50:00,190.81,191.11,190.7,191.11,59100.0,190.81,191.11,190.7,191.11,59100.0
2015-05-11 14:55:00,191.1,191.11,190.74,190.74,15800.0,191.1,191.11,190.74,190.74,15800.0
2015-05-11 15:00:00,190.7,191.06,190.66,190.92,29200.0,190.7,191.06,190.66,190.92,29200.0
2015-05-11 15:05:00,190.91,191.16,190.74,190.96,30100.0,190.91,191.16,190.74,190.96,30100.0
2015-05-11 15:10:00,191.08,191.25,191.01,191.12,41000.0,191.08,191.25,191.01,191.12,41000.0
2015-05-11 15:15:00,191.12,191.25,191.02,191.17,54000.0,191.12,191.25,191.02,191.17,54000.0
2015-05-11 15:20:00,191.19,191.21,190.92,191.05,55800.0,191.19,191.21,190.92,191.05,55800.0
2015-05-11 15:25:00,191.05,191.08,190.96,191.0,32900.0,191.05,191.08,190.96,191.0,32900.0
2015-05-11 15:30:00,191.03,191.06,190.91,190.93,37700.0,191.03,191.06,190.91,190.93,37700.0
2015-05-11 15:35:00,190.92,191.02,190.85,190.94,76400.0,190.92,191.02,190.85,190.94,76400.0
2015-05-11 15:40:00,190.95,191.05,190.84,190.9,66000.0,190.95,191.05,190.84,190.9,66000.0
2015-05-11 15:45:00,190.91,191.03,190.82,190.86,70300.0,190.91,191.03,190.82,190.86,70300.0
2015-05-11 15:50:00,190.89,191.06,190.79,190.9,57600.0,190.89,191.06,190.79,190.9,57600.0
2015-05-11 15:55:00,190.9,191.08,190.68,190.87,101500.0,190.9,191.08,190.68,190.87,101500.0
2015-05-12 09:30:00,189.92,190.52,189.92,190.48,162400.0,189.92,190.52,189.92,190.48,162400.0
2015-05-12 09:35:00,190.48,190.5,189.3,189.4,79600.0,190.48,190.5,189.3,189.4,79600.0
2015-05-12 09:40:00,189.3,189.49,188.9,189.2,67800.0,189.3,189.49,188.9,189.2,67800.0
2015-05-12 09:45:00,189.21,189.6,189.18,189.34,61000.0,189.21,189.6,189.18,189.34,61000.0
2015-05-12 09:50:00,189.36,189.73,189.35,189.56,142400.0,189.36,189.73,189.35,189.56,142400.0
2015-05-12 09:55:00,189.6,189.91,189.34,189.45,74500.0,189.6,189.91,189.34,189.45,74500.0
2015-05-12 10:00:00,189.39,190.14,189.33,189.62,148700.0,189.39,190.14,189.33,189.62,148700.0
2015-05-12 10:05:00,189.67,189.7,189.35,189.43,66600.0,189.67,189.7,189.35,189.43,66600.0
2015-05-12 10:10:00,189.42,189.61,189.34,189.43,63500.0,189.42,189.61,189.34,189.43,63500.0
2015-05-12 10:15:00,189.43,189.54,189.1,189.1,48400.0,189.43,189.54,189.1,189.1,48400.0
2015-05-12 10:20:00,189.1,189.38,188.75,188.93,44200.0,189.1,189.38,188.75,188.93,44200.0
2015-05-12 10:25:00,189.07,189.46,188.85,188.86,17000.0,189.07,189.46,188.85,188.86,17000.0
2015-05-12 10:30:00,188.88,189.35,188.8,189.26,23900.0,188.88,189.35,188.8,189.26,23900.0
2015-05-12 10:35:00,189.26,189.49,188.82,189.38,40700.0,189.26,189.49,188.82,189.38,40700.0
2015-05-12 10:40:00,189.38,189.71,189.25,189.57,71600.0,189.38,189.71,189.25,189.57,71600.0
2015-05-12 10:45:00,189.57,189.62,189.34,189.48,68200.0,189.57,189.62,189.34,189.48,68200.0
2015-05-12 10:50:00,189.54,190.43,189.15,190.38,139800.0,189.54,190.43,189.15,190.38,139800.0
2015-05-12 10:55:00,190.38,191.48,190.24,190.84,148300.0,190.38,191.48,190.24,190.84,148300.0
2015-05-12 11:00:00,191.09,191.09,190.46,190.75,20400.0,191.09,191.09,190.46,190.75,20400.0
2015-05-12 11:05:00,190.84,191.33,190.37,190.68,33000.0,190.84,191.33,190.37,190.68,33000.0
2015-05-12 11:10:00,190.8,190.93,190.26,190.43,83800.0,190.8,190.93,190.26,190.43,83800.0
2015-05-12 11:15:00,190.43,190.5,190.16,190.27,44300.0,190.43,190.5,190.16,190.27,44300.0
2015-05-12 11:20:00,190.37,190.71,190.2,190.45,80800.0,190.37,190.71,190.2,190.45,80800.0
2015-05-12 11:25:00,190.44,190.73,190.21,190.35,55900.0,190.44,190.73,190.21,190.35,55900.0
2015-05-12 11:30:00,190.44,190.7,190.18,190.48,52500.0,190.44,190.7,190.18,190.48,52500.0
2015-05-12 11:35:00,190.42,190.55,190.42,190.46,12200.0,190.42,190.55,190.42,190.46,12200.0
2015-05-12 11:40:00,190.45,190.51,190.24,190.36,24400.0,190.45,190.51,190.24,190.36,24400.0
2015-05-12 11:45:00,190.44,190.58,190.24,190.49,32000.0,190.44,190.58,190.24,190.49,32000.0
2015-05-12 11:50:00,190.57,190.67,190.23,190.34,24400.0,190.57,190.67,190.23,190.34,24400.0
2015-05-12 11:55:00,190.36,190.58,190.34,190.37,11100.0,190.36,190.58,190.34,190.37,11100.0
2015-05-12 12:00:00,190.4,190.49,190.25,190.45,13000.0,190.4,190.49,190.25,190.45,13000.0
2015-05-12 12:05:00,190.43,190.44,190.16,190.17,11000.0,190.43,190.44,190.16,190.17,11000.0
2015-05-12 12:10:00,190.11,190.33,190.02,190.33,9600.0,190.11,190.33,190.02,190.33,9600.0
2015-05-12 12:15:00,190.33,190.33,190.0,190.19,7900.0,190.33,190.33,190.0,190.19,7900.0
2015-05-12 12:20:00,190.22,190.38,190.12,190.27,41000.0,190.22,190.38,190.12,190.27,41000.0
2015-05-12 12:25:00,190.27,190.38,190.22,190.27,11000.0,190.27,190.38,190.22,190.27,11000.0
2015-05-12 12:30:00,190.23,190.38,190.02,190.24,19100.0,190.23,190.38,190.02,190.24,19100.0
2015-05-12 12:35:00,190.28,190.37,190.2,190.26,32700.0,190.28,190.37,190.2,190.26,32700.0
2015-05-12 12:40:00,190.26,190.27,190.05,190.18,23200.0,190.26,190.27,190.05,190.18,23200.0
2015-05-12 12:45:00,190.14,190.22,190.02,190.1,6100.0,190.14,190.22,190.02,190.1,6100.0
2015-05-12 12:50:00,190.1,190.34,190.02,190.22,19300.0,190.1,190.34,190.02,190.22,19300.0
2015-05-12 12:55:00,190.27,190.27,190.02,190.13,10900.0,190.27,190.27,190.02,190.13,10900.0
2015-05-12 13:00:00,190.06,190.24,190.0,190.11,35200.0,190.06,190.24,190.0,190.11,35200.0
2015-05-12 13:05:00,190.12,190.25,190.02,190.21,59300.0,190.12,190.25,190.02,190.21,59300.0
2015-05-12 13:10:00,190.21,190.56,190.13,190.22,80800.0,190.21,190.56,190.13,190.22,80800.0
2015-05-12 13:15:00,190.22,190.32,190.01,190.09,40700.0,190.22,190.32,190.01,190.09,40700.0
2015-05-12 13:20:00,190.09,190.26,190.01,190.18,32000.0,190.09,190.26,190.01,190.18,32000.0
2015-05-12 13:25:00,190.16,190.22,189.88,190.01,39600.0,190.16,190.22,189.88,190.01,39600.0
2015-05-12 13:30:00,190.06,190.17,190.05,190.1,5500.0,190.06,190.17,190.05,190.1,5500.0
2015-05-12 13:35:00,190.05,190.11,189.85,190.09,14000.0,190.05,190.11,189.85,190.09,14000.0
2015-05-12 13:40:00,190.09,190.14,189.92,190.06,27400.0,190.09,190.14,189.92,190.06,27400.0
2015-05-12 13:45:00,190.02,190.11,189.95,189.98,18700.0,190.02,190.11,189.95,189.98,18700.0
2015-05-12 13:50:00,189.95,190.1,189.94,190.09,11100.0,189.95,190.1,189.94,190.09,11100.0
2015-05-12 13:55:00,190.09,190.1,189.93,190.04,11700.0,190.09,190.1,189.93,190.04,11700.0
2015-05-12 14:00:00,190.05,190.2,189.95,190.1,34900.0,190.05,190.2,189.95,190.1,34900.0
2015-05-12 14:05:00,190.1,190.12,190.02,190.1,11600.0,190.1,190.12,190.02,190.1,11600.0
2015-05-12 14:10:00,190.1,190.13,189.97,190.03,24300.0,190.1,190.13,189.97,190.03,24300.0
2015-05-12 14:15:00,190.02,190.14,189.63,189.85,23200.0,190.02,190.14,189.63,189.85,23200.0
2015-05-12 14:20:00,189.8,190.1,189.73,189.99,10000.0,189.8,190.1,189.73,189.99,10000.0
2015-05-12 14:25:00,190.02,190.1,189.8,189.94,19500.0,190.02,190.1,189.8,189.94,19500.0
2015-05-12 14:30:00,190.0,190.11,189.93,190.06,50500.0,190.0,190.11,189.93,190.06,50500.0
2015-05-12 14:35:00,190.06,190.2,189.91,190.1,57400.0,190.06,190.2,189.91,190.1,57400.0
2015-05-12 14:40:00,190.16,190.19,190.01,190.06,21900.0,190.16,190.19,190.01,190.06,21900.0
2015-05-12 14:45:00,190.13,190.17,190.09,190.12,4500.0,190.13,190.17,190.09,190.12,4500.0
2015-05-12 14:50:00,190.14,190.17,190.06,190.14,12600.0,190.14,190.17,190.06,190.14,12600.0
2015-05-12 14:55:00,190.15,190.15,189.95,190.05,45300.0,190.15,190.15,189.95,190.05,45300.0
2015-05-12 15:00:00,190.04,190.14,189.85,189.85,44800.0,190.04,190.14,189.85,189.85,44800.0
2015-05-12 15:05:00,189.88,189.94,189.66,189.91,10400.0,189.88,189.94,189.66,189.91,10400.0
2015-05-12 15:10:00,189.95,189.96,189.65,189.89,21600.0,189.95,189.96,189.65,189.89,21600.0
2015-05-12 15:15:00,189.88,190.05,189.83,190.01,14400.0,189.88,190.05,189.83,190.01,14400.0
2015-05-12 15:20:00,190.01,190.1,189.93,190.04,26800.0,190.01,190.1,189.93,190.04,26800.0
2015-05-12 15:25:00,190.05,190.1,189.94,190.1,18200.0,190.05,190.1,189.94,190.1,18200.0
2015-05-12 15:30:00,190.09,190.1,189.93,189.93,36200.0,190.09,190.1,189.93,189.93,36200.0
2015-05-12 15:35:00,189.93,190.04,189.9,190.03,17400.0,189.93,190.04,189.9,190.03,17400.0
2015-05-12 15:40:00,190.05,190.06,189.85,189.92,35900.0,190.05,190.06,189.85,189.92,35900.0
2015-05-12 15:45:00,189.93,190.08,189.9,190.02,45200.0,189.93,190.08,189.9,190.02,45200.0
2015-05-12 15:50:00,190.04,190.14,190.0,190.09,66100.0,190.04,190.14,190.0,190.09,66100.0
2015-05-12 15:55:00,190.09,190.11,189.84,189.97,101000.0,190.09,190.11,189.84,189.97,101000.0
2015-05-13 09:30:00,190.29,190.67,190.08,190.43,65400.0,190.29,190.67,190.08,190.43,65400.0
2015-05-13 09:35:00,190.56,190.59,189.5,189.59,65500.0,190.56,190.59,189.5,189.59,65500.0
2015-05-13 09:40:00,189.59,190.6,189.25,190.21,76400.0,189.59,190.6,189.25,190.21,76400.0
2015-05-13 09:45:00,190.12,190.25,189.67,190.1,25400.0,190.12,190.25,189.67,190.1,25400.0
2015-05-13 09:50:00,190.01,190.6,190.0,190.01,28800.0,190.01,190.6,190.0,190.01,28800.0
2015-05-13 09:55:00,190.06,190.38,190.03,190.19,13100.0,190.06,190.38,190.03,190.19,13100.0
2015-05-13 10:00:00,190.15,190.23,189.71,190.23,21400.0,190.15,190.23,189.71,190.23,21400.0
2015-05-13 10:05:00,190.25,190.25,189.81,190.05,39300.0,190.25,190.25,189.81,190.05,39300.0
2015-05-13 10:10:00,189.98,190.13,189.84,189.98,40800.0,189.98,190.13,189.84,189.98,40800.0
2015-05-13 10:15:00,189.96,190.13,189.92,190.05,29200.0,189.96,190.13,189.92,190.05,29200.0
2015-05-13 10:20:00,190.03,190.11,189.91,190.03,47700.0,190.03,190.11,189.91,190.03,47700.0
2015-05-13 10:25:00,190.03,190.1,189.9,190.08,71300.0,190.03,190.1,189.9,190.08,71300.0
2015-05-13 10:30:00,190.07,190.14,189.75,189.88,81800.0,190.07,190.14,189.75,189.88,81800.0
2015-05-13 10:35:00,189.79,189.95,189.73,189.8,7800.0,189.79,189.95,189.73,189.8,7800.0
2015-05-13 10:40:00,189.81,190.1,189.81,190.06,29900.0,189.81,190.1,189.81,190.06,29900.0
2015-05-13 10:45:00,190.0,190.1,189.94,189.97,19100.0,190.0,190.1,189.94,189.97,19100.0
2015-05-13 10:50:00,189.97,190.15,189.96,190.0,26100.0,189.97,190.15,189.96,190.0,26100.0
2015-05-13 10:55:00,190.01,190.05,189.84,189.89,23000.0,190.01,190.05,189.84,189.89,23000.0
2015-05-13 11:00:00,189.91,190.0,189.78,189.88,17400.0,189.91,190.0,189.78,189.88,17400.0
2015-05-13 11:05:00,189.9,189.99,189.86,189.99,27400.0,189.9,189.99,189.86,189.99,27400.0
2015-05-13 11:10:00,189.94,190.08,189.93,190.0,17800.0,189.94,190.08,189.93,190.0,17800.0
2015-05-13 11:15:00,190.0,190.14,189.88,190.0,41900.0,190.0,190.14,189.88,190.0,41900.0
2015-05-13 11:20:00,189.98,189.98,189.6,189.88,17000.0,189.98,189.98,189.6,189.88,17000.0
2015-05-13 11:25:00,189.86,189.98,189.79,189.9,10100.0,189.86,189.98,189.79,189.9,10100.0
2015-05-13 11:30:00,189.87,190.07,189.84,189.99,19200.0,189.87,190.07,189.84,189.99,19200.0
2015-05-13 11:35:00,190.0,190.05,189.94,189.94,11000.0,190.0,190.05,189.94,189.94,11000.0
2015-05-13 11:40:00,189.95,190.05,189.95,189.98,11400.0,189.95,190.05,189.95,189.98,11400.0
2015-05-13 11:45:00,189.97,190.07,189.93,189.97,17800.0,189.97,190.07,189.93,189.97,17800.0
2015-05-13 11:50:00,190.02,190.03,189.83,189.96,35900.0,190.02,190.03,189.83,189.96,35900.0
2015-05-13 11:55:00,189.9,189.98,189.87,189.87,26200.0,189.9,189.98,189.87,189.87,26200.0
2015-05-13 12:00:00,189.83,189.92,189.7,189.85,15300.0,189.83,189.92,189.7,189.85,15300.0
2015-05-13 12:05:00,189.82,189.9,189.71,189.75,5200.0,189.82,189.9,189.71,189.75,5200.0
2015-05-13 12:10:00,189.74,189.86,189.72,189.83,4100.0,189.74,189.86,189.72,189.83,4100.0
2015-05-13 12:15:00,189.85,189.95,189.81,189.9,16600.0,189.85,189.95,189.81,189.9,16600.0
2015-05-13 12:20:00,189.9,189.92,189.77,189.8,5800.0,189.9,189.92,189.77,189.8,5800.0
2015-05-13 12:25:00,189.78,189.9,189.76,189.84,8200.0,189.78,189.9,189.76,189.84,8200.0
2015-05-13 12:30:00,189.84,189.91,189.61,189.78,17400.0,189.84,189.91,189.61,189.78,17400.0
2015-05-13 12:35:00,189.68,189.82,189.66,189.82,20300.0,189.68,189.82,189.66,189.82,20300.0
2015-05-13 12:40:00,189.78,189.85,189.71,189.83,7300.0,189.78,189.85,189.71,189.83,7300.0
2015-05-13 12:45:00,189.81,189.91,189.76,189.77,6000.0,189.81,189.91,189.76,189.77,6000.0
2015-05-13 12:50:00,189.77,189.78,189.71,189.77,4000.0,189.77,189.78,189.71,189.77,4000.0
2015-05-13 12:55:00,189.75,189.91,189.66,189.8,15600.0,189.75,189.91,189.66,189.8,15600.0
2015-05-13 13:00:00,189.8,190.05,189.79,189.97,20800.0,189.8,190.05,189.79,189.97,20800.0
2015-05-13 13:05:00,189.92,189.96,189.74,189.82,27600.0,189.92,189.96,189.74,189.82,27600.0
2015-05-13 13:10:00,189.83,189.92,189.78,189.87,13600.0,189.83,189.92,189.78,189.87,13600.0
2015-05-13 13:15:00,189.89,189.96,189.81,189.88,7500.0,189.89,189.96,189.81,189.88,7500.0
2015-05-13 13:20:00,189.85,189.9,189.79,189.87,16700.0,189.85,189.9,189.79,189.87,16700.0
2015-05-13 13:25:00,189.89,189.96,189.85,189.9,10100.0,189.89,189.96,189.85,189.9,10100.0
2015-05-13 13:30:00,189.88,190.01,189.81,189.92,27500.0,189.88,190.01,189.81,189.92,27500.0
2015-05-13 13:35:00,189.92,189.92,189.81,189.81,6700.0,189.92,189.92,189.81,189.81,6700.0
2015-05-13 13:40:00,189.81,189.85,189.79,189.8,18600.0,189.81,189.85,189.79,189.8,18600.0
2015-05-13 13:45:00,189.8,189.84,189.74,189.74,12700.0,189.8,189.84,189.74,189.74,12700.0
2015-05-13 13:50:00,189.75,189.84,189.73,189.77,12100.0,189.75,189.84,189.73,189.77,12100.0
2015-05-13 13:55:00,189.77,189.87,189.77,189.8,4200.0,189.77,189.87,189.77,189.8,4200.0
2015-05-13 14:00:00,189.83,189.9,189.73,189.73,23900.0,189.83,189.9,189.73,189.73,23900.0
2015-05-13 14:05:00,189.73,189.86,189.73,189.76,18800.0,189.73,189.86,189.73,189.76,18800.0
2015-05-13 14:10:00,189.73,189.9,189.73,189.86,26800.0,189.73,189.9,189.73,189.86,26800.0
2015-05-13 14:15:00,189.86,189.86,189.67,189.75,20700.0,189.86,189.86,189.67,189.75,20700.0
2015-05-13 14:20:00,189.75,189.76,189.46,189.48,42600.0,189.75,189.76,189.46,189.48,42600.0
2015-05-13 14:25:00,189.46,189.8,189.41,189.68,17300.0,189.46,189.8,189.41,189.68,17300.0
2015-05-13 14:30:00,189.73,189.77,189.6,189.62,19900.0,189.73,189.77,189.6,189.62,19900.0
2015-05-13 14:35:00,189.6,189.68,189.55,189.64,8300.0,189.6,189.68,189.55,189.64,8300.0
2015-05-13 14:40:00,189.66,189.66,189.44,189.52,13400.0,189.66,189.66,189.44,189.52,13400.0
2015-05-13 14:45:00,189.57,189.71,189.44,189.58,17100.0,189.57,189.71,189.44,189.58,17100.0
2015-05-13 14:50:00,189.57,189.77,189.53,189.65,27300.0,189.57,189.77,189.53,189.65,27300.0
2015-05-13 14:55:00,189.63,189.64,189.1,189.18,82900.0,189.63,189.64,189.1,189.18,82900.0
2015-05-13 15:00:00,189.26,189.47,189.14,189.23,78400.0,189.26,189.47,189.14,189.23,78400.0
2015-05-13 15:05:00,189.22,189.31,189.05,189.1,15200.0,189.22,189.31,189.05,189.1,15200.0
2015-05-13 15:10:00,189.03,189.22,188.9,188.94,70800.0,189.03,189.22,188.9,188.94,70800.0
2015-05-13 15:15:00,188.92,189.05,188.7,188.82,108600.0,188.92,189.05,188.7,188.82,108600.0
2015-05-13 15:20:00,188.76,189.26,188.6,189.19,100900.0,188.76,189.26,188.6,189.19,100900.0
2015-05-13 15:25:00,189.19,189.6,189.18,189.32,36400.0,189.19,189.6,189.18,189.32,36400.0
2015-05-13 15:30:00,189.34,189.64,189.2,189.35,49100.0,189.34,189.64,189.2,189.35,49100.0
2015-05-13 15:35:00,189.4,189.62,189.32,189.59,21400.0,189.4,189.62,189.32,189.59,21400.0
2015-05-13 15:40:00,189.57,189.65,189.39,189.47,81600.0,189.57,189.65,189.39,189.47,81600.0
2015-05-13 15:45:00,189.47,189.54,189.22,189.22,34000.0,189.47,189.54,189.22,189.22,34000.0
2015-05-13 15:50:00,189.24,189.43,189.2,189.24,40000.0,189.24,189.43,189.2,189.24,40000.0
2015-05-13 15:55:00,189.25,189.38,189.16,189.18,48900.0,189.25,189.38,189.16,189.18,48900.0
2015-05-14 09:30:00,190.97,190.97,190.19,190.25,223000.0,190.97,190.97,190.19,190.25,223000.0
2015-05-14 09:35:00,190.41,190.78,190.11,190.66,78800.0,190.41,190.78,190.11,190.66,78800.0
2015-05-14 09:40:00,190.62,190.76,190.01,190.01,65500.0,190.62,190.76,190.01,190.01,65500.0
2015-05-14 09:45:00,190.01,190.48,189.92,190.19,50800.0,190.01,190.48,189.92,190.19,50800.0
2015-05-14 09:50:00,190.14,190.49,190.07,190.41,33700.0,190.14,190.49,190.07,190.41,33700.0
2015-05-14 09:55:00,190.42,190.53,190.07,190.4,18400.0,190.42,190.53,190.07,190.4,18400.0
2015-05-14 10:00:00,190.47,190.63,190.15,190.36,108700.0,190.47,190.63,190.15,190.36,108700.0
2015-05-14 10:05:00,190.44,190.5,190.2,190.31,18500.0,190.44,190.5,190.2,190.31,18500.0
2015-05-14 10:10:00,190.39,191.45,190.37,191.31,124500.0,190.39,191.45,190.37,191.31,124500.0
2015-05-14 10:15:00,191.37,191.4,190.89,190.94,56300.0,191.37,191.4,190.89,190.94,56300.0
2015-05-14 10:20:00,191.02,191.1,190.85,191.06,73800.0,191.02,191.1,190.85,191.06,73800.0
2015-05-14 10:25:00,191.01,191.91,191.01,191.49,123900.0,191.01,191.91,191.01,191.49,123900.0
2015-05-14 10:30:00,191.6,191.74,190.77,190.96,39900.0,191.6,191.74,190.77,190.96,39900.0
2015-05-14 10:35:00,190.96,191.19,190.79,190.97,23600.0,190.96,191.19,190.79,190.97,23600.0
2015-05-14 10:40:00,190.9,191.09,190.67,191.03,34700.0,190.9,191.09,190.67,191.03,34700.0
2015-05-14 10:45:00,191.16,191.37,191.03,191.2,22100.0,191.16,191.37,191.03,191.2,22100.0
2015-05-14 10:50:00,191.15,191.29,191.0,191.15,17800.0,191.15,191.29,191.0,191.15,17800.0
2015-05-14 10:55:00,191.18,191.25,190.94,190.94,55600.0,191.18,191.25,190.94,190.94,55600.0
2015-05-14 11:00:00,190.98,191.09,190.92,191.04,32600.0,190.98,191.09,190.92,191.04,32600.0
2015-05-14 11:05:00,191.05,191.07,190.93,190.95,17500.0,191.05,191.07,190.93,190.95,17500.0
2015-05-14 11:10:00,190.94,191.0,190.83,190.9,23600.0,190.94,191.0,190.83,190.9,23600.0
2015-05-14 11:15:00,190.9,190.9,190.55,190.73,25600.0,190.9,190.9,190.55,190.73,25600.0
2015-05-14 11:20:00,190.7,190.73,190.34,190.37,53900.0,190.7,190.73,190.34,190.37,53900.0
2015-05-14 11:25:00,190.37,190.43,189.89,190.05,102400.0,190.37,190.43,189.89,190.05,102400.0
2015-05-14 11:30:00,190.05,190.15,189.52,190.13,76900.0,190.05,190.15,189.52,190.13,76900.0
2015-05-14 11:35:00,190.17,190.49,190.13,190.31,20800.0,190.17,190.49,190.13,190.31,20800.0
2015-05-14 11:40:00,190.33,190.37,190.15,190.28,20100.0,190.33,190.37,190.15,190.28,20100.0
2015-05-14 11:45:00,190.3,190.33,190.16,190.33,15200.0,190.3,190.33,190.16,190.33,15200.0
2015-05-14 11:50:00,190.32,190.48,190.2,190.48,10300.0,190.32,190.48,190.2,190.48,10300.0
2015-05-14 11:55:00,190.48,190.61,190.39,190.54,11800.0,190.48,190.61,190.39,190.54,11800.0
2015-05-14 12:00:00,190.54,190.67,190.4,190.67,13200.0,190.54,190.67,190.4,190.67,13200.0
2015-05-14 12:05:00,190.7,190.91,190.62,190.87,19800.0,190.7,190.91,190.62,190.87,19800.0
2015-05-14 12:10:00,190.87,191.08,190.82,191.0,21900.0,190.87,191.08,190.82,191.0,21900.0
2015-05-14 12:15:00,191.03,191.07,190.8,190.86,6800.0,191.03,191.07,190.8,190.86,6800.0
2015-05-14 12:20:00,190.91,190.94,190.59,190.76,25100.0,190.91,190.94,190.59,190.76,25100.0
2015-05-14 12:25:00,190.79,190.82,190.64,190.67,10700.0,190.79,190.82,190.64,190.67,10700.0
2015-05-14 12:30:00,190.67,190.9,190.67,190.79,11800.0,190.67,190.9,190.67,190.79,11800.0
2015-05-14 12:35:00,190.83,190.98,190.78,190.95,9400.0,190.83,190.98,190.78,190.95,9400.0
2015-05-14 12:40:00,190.94,191.19,190.85,191.17,24800.0,190.94,191.19,190.85,191.17,24800.0
2015-05-14 12:45:00,191.16,191.44,191.15,191.37,14900.0,191.16,191.44,191.15,191.37,14900.0
2015-05-14 12:50:00,191.37,191.6,191.25,191.28,20600.0,191.37,191.6,191.25,191.28,20600.0
2015-05-14 12:55:00,191.27,191.63,191.21,191.6,17000.0,191.27,191.63,191.21,191.6,17000.0
2015-05-14 13:00:00,191.61,192.2,191.61,192.2,51000.0,191.61,192.2,191.61,192.2,51000.0
2015-05-14 13:05:00,192.11,192.87,192.1,192.87,54600.0,192.11,192.87,192.1,192.87,54600.0
2015-05-14 13:10:00,192.81,192.95,192.47,192.55,46800.0,192.81,192.95,192.47,192.55,46800.0
2015-05-14 13:15:00,192.47,192.68,192.23,192.23,10600.0,192.47,192.68,192.23,192.23,10600.0
2015-05-14 13:20:00,192.22,192.38,192.18,192.35,10300.0,192.22,192.38,192.18,192.35,10300.0
2015-05-14 13:25:00,192.35,192.49,192.18,192.48,20700.0,192.35,192.49,192.18,192.48,20700.0
2015-05-14 13:30:00,192.49,192.52,192.34,192.41,20400.0,192.49,192.52,192.34,192.41,20400.0
2015-05-14 13:35:00,192.38,192.58,192.29,192.56,15600.0,192.38,192.58,192.29,192.56,15600.0
2015-05-14 13:40:00,192.59,192.63,192.21,192.22,39200.0,192.59,192.63,192.21,192.22,39200.0
2015-05-14 13:45:00,192.25,192.55,192.17,192.48,24100.0,192.25,192.55,192.17,192.48,24100.0
2015-05-14 13:50:00,192.51,192.56,192.35,192.4,12300.0,192.51,192.56,192.35,192.4,12300.0
2015-05-14 13:55:00,192.4,192.54,192.3,192.39,11600.0,192.4,192.54,192.3,192.39,11600.0
2015-05-14 14:00:00,192.39,192.56,192.35,192.43,34200.0,192.39,192.56,192.35,192.43,34200.0
2015-05-14 14:05:00,192.4,192.49,192.37,192.48,9800.0,192.4,192.49,192.37,192.48,9800.0
2015-05-14 14:10:00,192.46,192.55,192.39,192.49,21900.0,192.46,192.55,192.39,192.49,21900.0
2015-05-14 14:15:00,192.44,192.54,192.41,192.46,21300.0,192.44,192.54,192.41,192.46,21300.0
2015-05-14 14:20:00,192.42,192.42,192.0,192.1,15600.0,192.42,192.42,192.0,192.1,15600.0
2015-05-14 14:25:00,192.06,192.07,191.71,191.83,20100.0,192.06,192.07,191.71,191.83,20100.0
2015-05-14 14:30:00,191.91,192.0,191.88,191.97,6300.0,191.91,192.0,191.88,191.97,6300.0
2015-05-14 14:35:00,191.98,192.19,191.97,192.14,14400.0,191.98,192.19,191.97,192.14,14400.0
2015-05-14 14:40:00,192.18,192.18,191.81,191.89,17700.0,192.18,192.18,191.81,191.89,17700.0
2015-05-14 14:45:00,191.89,192.07,191.65,191.68,23500.0,191.89,192.07,191.65,191.68,23500.0
2015-05-14 14:50:00,191.66,191.68,191.39,191.44,71000.0,191.66,191.68,191.39,191.44,71000.0
2015-05-14 14:55:00,191.49,191.61,191.04,191.14,64300.0,191.49,191.61,191.04,191.14,64300.0
2015-05-14 15:00:00,191.14,191.29,191.12,191.23,10300.0,191.14,191.29,191.12,191.23,10300.0
2015-05-14 15:05:00,191.21,191.32,191.19,191.27,9300.0,191.21,191.32,191.19,191.27,9300.0
2015-05-14 15:10:00,191.29,191.51,191.27,191.31,13500.0,191.29,191.51,191.27,191.31,13500.0
2015-05-14 15:15:00,191.27,191.28,191.03,191.03,29300.0,191.27,191.28,191.03,191.03,29300.0
2015-05-14 15:20:00,191.05,191.1,190.83,190.88,25200.0,191.05,191.1,190.83,190.88,25200.0
2015-05-14 15:25:00,190.88,190.88,190.71,190.77,15800.0,190.88,190.88,190.71,190.77,15800.0
2015-05-14 15:30:00,190.77,191.14,190.75,190.91,61300.0,190.77,191.14,190.75,190.91,61300.0
2015-05-14 15:35:00,190.91,190.96,190.76,190.76,32400.0,190.91,190.96,190.76,190.76,32400.0
2015-05-14 15:40:00,190.82,190.84,190.46,190.47,47300.0,190.82,190.84,190.46,190.47,47300.0
2015-05-14 15:45:00,190.49,190.54,190.32,190.37,62900.0,190.49,190.54,190.32,190.37,62900.0
2015-05-14 15:50:00,190.4,190.4,190.28,190.39,77700.0,190.4,190.4,190.28,190.39,77700.0
2015-05-14 15:55:00,190.38,190.38,190.22,190.22,146600.0,190.38,190.38,190.22,190.22,146600.0
2015-05-15 09:30:00,191.73,191.73,190.56,190.93,106300.0,191.73,191.73,190.56,190.93,106300.0
2015-05-15 09:35:00,190.89,191.8,190.1,190.28,125800.0,190.89,191.8,190.1,190.28,125800.0
2015-05-15 09:40:00,190.21,190.5,189.8,190.5,79700.0,190.21,190.5,189.8,190.5,79700.0
2015-05-15 09:45:00,190.55,191.3,190.49,191.1,77900.0,190.55,191.3,190.49,191.1,77900.0
2015-05-15 09:50:00,191.15,191.8,190.92,191.62,50500.0,191.15,191.8,190.92,191.62,50500.0
2015-05-15 09:55:00,191.7,191.7,191.27,191.27,23900.0,191.7,191.7,191.27,191.27,23900.0
2015-05-15 10:00:00,191.34,191.37,190.16,190.5,47200.0,191.34,191.37,190.16,190.5,47200.0
2015-05-15 10:05:00,190.43,190.77,190.33,190.46,40500.0,190.43,190.77,190.33,190.46,40500.0
2015-05-15 10:10:00,190.43,190.57,189.55,189.8,70700.0,190.43,190.57,189.55,189.8,70700.0
2015-05-15 10:15:00,189.73,190.21,189.55,189.62,40700.0,189.73,190.21,189.55,189.62,40700.0
2015-05-15 10:20:00,189.63,189.85,189.61,189.75,38600.0,189.63,189.85,189.61,189.75,38600.0
2015-05-15 10:25:00,189.75,189.87,189.2,189.33,59100.0,189.75,189.87,189.2,189.33,59100.0
2015-05-15 10:30:00,189.4,189.88,189.25,189.72,82100.0,189.4,189.88,189.25,189.72,82100.0
2015-05-15 10:35:00,189.6,189.83,189.52,189.6,42700.0,189.6,189.83,189.52,189.6,42700.0
2015-05-15 10:40:00,189.62,189.86,189.37,189.5,53100.0,189.62,189.86,189.37,189.5,53100.0
2015-05-15 10:45:00,189.55,190.01,189.54,189.77,83200.0,189.55,190.01,189.54,189.77,83200.0
2015-05-15 10:50:00,189.8,189.88,189.52,189.58,33700.0,189.8,189.88,189.52,189.58,33700.0
2015-05-15 10:55:00,189.82,189.87,189.63,189.7,73800.0,189.82,189.87,189.63,189.7,73800.0
2015-05-15 11:00:00,189.75,190.61,189.74,190.53,46500.0,189.75,190.61,189.74,190.53,46500.0
2015-05-15 11:05:00,190.59,190.67,190.45,190.55,44200.0,190.59,190.67,190.45,190.55,44200.0
2015-05-15 11:10:00,190.58,190.65,190.4,190.4,27400.0,190.58,190.65,190.4,190.4,27400.0
2015-05-15 11:15:00,190.45,190.57,190.36,190.48,18500.0,190.45,190.57,190.36,190.48,18500.0
2015-05-15 11:20:00,190.41,190.58,190.36,190.44,23400.0,190.41,190.58,190.36,190.44,23400.0
2015-05-15 11:25:00,190.41,190.56,190.32,190.39,22400.0,190.41,190.56,190.32,190.39,22400.0
2015-05-15 11:30:00,190.38,190.53,190.37,190.42,13800.0,190.38,190.53,190.37,190.42,13800.0
2015-05-15 11:35:00,190.48,190.55,190.35,190.5,29100.0,190.48,190.55,190.35,190.5,29100.0
2015-05-15 11:40:00,190.47,190.56,190.34,190.5,29100.0,190.47,190.56,190.34,190.5,29100.0
2015-05-15 11:45:00,190.5,190.65,190.44,190.52,46700.0,190.5,190.65,190.44,190.52,46700.0
2015-05-15 11:50:00,190.5,190.73,190.45,190.66,41100.0,190.5,190.73,190.45,190.66,41100.0
2015-05-15 11:55:00,190.62,190.67,190.51,190.62,45100.0,190.62,190.67,190.51,190.62,45100.0
2015-05-15 12:00:00,190.61,190.62,190.47,190.54,24900.0,190.61,190.62,190.47,190.54,24900.0
2015-05-15 12:05:00,190.57,190.61,190.46,190.53,36900.0,190.57,190.61,190.46,190.53,36900.0
2015-05-15 12:10:00,190.5,190.59,190.49,190.57,40100.0,190.5,190.59,190.49,190.57,40100.0
2015-05-15 12:15:00,190.53,190.59,190.47,190.5,13000.0,190.53,190.59,190.47,190.5,13000.0
2015-05-15 12:20:00,190.5,191.29,190.48,191.08,112200.0,190.5,191.29,190.48,191.08,112200.0
2015-05-15 12:25:00,191.08,191.18,191.06,191.12,50600.0,191.08,191.18,191.06,191.12,50600.0
2015-05-15 12:30:00,191.1,191.4,191.08,191.34,25600.0,191.1,191.4,191.08,191.34,25600.0
2015-05-15 12:35:00,191.34,191.78,191.34,191.75,26800.0,191.34,191.78,191.34,191.75,26800.0
2015-05-15 12:40:00,191.76,191.99,191.66,191.99,53700.0,191.76,191.99,191.66,191.99,53700.0
2015-05-15 12:45:00,192.0,192.02,191.71,191.8,42200.0,192.0,192.02,191.71,191.8,42200.0
2015-05-15 12:50:00,191.91,191.94,191.56,191.57,118000.0,191.91,191.94,191.56,191.57,118000.0
2015-05-15 12:55:00,191.58,191.78,191.56,191.76,12500.0,191.58,191.78,191.56,191.76,12500.0
2015-05-15 13:00:00,191.83,192.56,191.77,192.55,33700.0,191.83,192.56,191.77,192.55,33700.0
2015-05-15 13:05:00,192.55,192.55,192.22,192.4,36600.0,192.55,192.55,192.22,192.4,36600.0
2015-05-15 13:10:00,192.39,193.27,192.34,192.76,68200.0,192.39,193.27,192.34,192.76,68200.0
2015-05-15 13:15:00,192.75,193.13,192.59,192.61,27100.0,192.75,193.13,192.59,192.61,27100.0
2015-05-15 13:20:00,192.62,192.66,192.29,192.66,15200.0,192.62,192.66,192.29,192.66,15200.0
2015-05-15 13:25:00,192.67,192.8,192.5,192.73,18100.0,192.67,192.8,192.5,192.73,18100.0
2015-05-15 13:30:00,192.72,192.74,192.49,192.49,17700.0,192.72,192.74,192.49,192.49,17700.0
2015-05-15 13:35:00,192.55,192.68,192.44,192.64,37300.0,192.55,192.68,192.44,192.64,37300.0
2015-05-15 13:40:00,192.69,193.48,192.61,193.44,114700.0,192.69,193.48,192.61,193.44,114700.0
2015-05-15 13:45:00,193.45,193.78,193.36,193.38,36900.0,193.45,193.78,193.36,193.38,36900.0
2015-05-15 13:50:00,193.35,193.4,193.18,193.2,16300.0,193.35,193.4,193.18,193.2,16300.0
2015-05-15 13:55:00,193.19,193.38,193.04,193.1,13800.0,193.19,193.38,193.04,193.1,13800.0
2015-05-15 14:00:00,193.04,193.39,193.01,193.18,43500.0,193.04,193.39,193.01,193.18,43500.0
2015-05-15 14:05:00,193.26,193.26,192.55,192.55,28400.0,193.26,193.26,192.55,192.55,28400.0
2015-05-15 14:10:00,192.5,192.51,192.29,192.49,12700.0,192.5,192.51,192.29,192.49,12700.0
2015-05-15 14:15:00,192.5,193.18,192.46,192.79,36300.0,192.5,193.18,192.46,192.79,36300.0
2015-05-15 14:20:00,192.73,192.83,192.41,192.79,21700.0,192.73,192.83,192.41,192.79,21700.0
2015-05-15 14:25:00,192.8,192.95,192.67,192.8,10900.0,192.8,192.95,192.67,192.8,10900.0
2015-05-15 14:30:00,192.77,192.99,192.73,192.92,10100.0,192.77,192.99,192.73,192.92,10100.0
2015-05-15 14:35:00,192.91,192.95,192.77,192.91,12000.0,192.91,192.95,192.77,192.91,12000.0
2015-05-15 14:40:00,192.96,193.16,192.9,193.01,31300.0,192.96,193.16,192.9,193.01,31300.0
2015-05-15 14:45:00,193.0,193.18,192.84,192.84,21600.0,193.0,193.18,192.84,192.84,21600.0
2015-05-15 14:50:00,192.86,193.07,192.86,193.07,12600.0,192.86,193.07,192.86,193.07,12600.0
2015-05-15 14:55:00,193.08,193.25,192.66,192.7,24700.0,193.08,193.25,192.66,192.7,24700.0
2015-05-15 15:00:00,192.7,193.0,192.67,192.98,12400.0,192.7,193.0,192.67,192.98,12400.0
2015-05-15 15:05:00,192.99,193.05,192.77,192.88,19800.0,192.99,193.05,192.77,192.88,19800.0
2015-05-15 15:10:00,192.86,192.95,192.84,192.95,16400.0,192.86,192.95,192.84,192.95,16400.0
2015-05-15 15:15:00,192.98,193.05,192.8,192.93,15500.0,192.98,193.05,192.8,192.93,15500.0
2015-05-15 15:20:00,192.92,192.98,192.63,192.73,16500.0,192.92,192.98,192.63,192.73,16500.0
2015-05-15 15:25:00,192.76,192.99,192.56,192.99,37000.0,192.76,192.99,192.56,192.99,37000.0
2015-05-15 15:30:00,192.92,193.09,192.92,193.04,40200.0,192.92,193.09,192.92,193.04,40200.0
2015-05-15 15:35:00,193.06,193.06,192.85,193.02,23600.0,193.06,193.06,192.85,193.02,23600.0
2015-05-15 15:40:00,193.02,193.05,192.86,192.97,31900.0,193.02,193.05,192.86,192.97,31900.0
2015-05-15 15:45:00,193.02,193.07,192.84,192.94,62300.0,193.02,193.07,192.84,192.94,62300.0
2015-05-15 15:50:00,192.93,193.03,192.76,193.0,90300.0,192.93,193.03,192.76,193.0,90300.0
2015-05-15 15:55:00,192.99,193.09,192.83,192.98,183600.0,192.99,193.09,192.83,192.98,183600.0
2015-05-18 09:30:00,192.99,193.68,192.85,193.11,92800.0,192.99,193.68,192.85,193.11,92800.0
2015-05-18 09:35:00,193.11,193.29,192.05,192.79,45900.0,193.11,193.29,192.05,192.79,45900.0
2015-05-18 09:40:00,192.78,192.79,191.34,191.47,33400.0,192.78,192.79,191.34,191.47,33400.0
2015-05-18 09:45:00,191.34,191.98,191.02,191.81,42000.0,191.34,191.98,191.02,191.81,42000.0
2015-05-18 09:50:00,191.82,192.2,191.81,192.17,26900.0,191.82,192.2,191.81,192.17,26900.0
2015-05-18 09:55:00,192.03,192.25,191.46,191.46,46700.0,192.03,192.25,191.46,191.46,46700.0
2015-05-18 10:00:00,191.48,191.5,190.8,190.8,52600.0,191.48,191.5,190.8,190.8,52600.0
2015-05-18 10:05:00,190.75,191.45,190.75,191.05,62300.0,190.75,191.45,190.75,191.05,62300.0
2015-05-18 10:10:00,191.15,191.18,190.71,190.78,26300.0,191.15,191.18,190.71,190.78,26300.0
2015-05-18 10:15:00,190.86,191.19,190.65,191.15,28600.0,190.86,191.19,190.65,191.15,28600.0
2015-05-18 10:20:00,191.19,191.22,190.75,190.8,55400.0,191.19,191.22,190.75,190.8,55400.0
2015-05-18 10:25:00,190.8,191.12,190.7,190.98,15900.0,190.8,191.12,190.7,190.98,15900.0
2015-05-18 10:30:00,190.96,191.2,190.88,190.9,40500.0,190.96,191.2,190.88,190.9,40500.0
2015-05-18 10:35:00,190.86,191.13,190.8,190.91,24600.0,190.86,191.13,190.8,190.91,24600.0
2015-05-18 10:40:00,190.81,191.04,190.68,190.82,42400.0,190.81,191.04,190.68,190.82,42400.0
2015-05-18 10:45:00,190.82,190.98,190.72,190.79,15300.0,190.82,190.98,190.72,190.79,15300.0
2015-05-18 10:50:00,190.77,190.77,190.43,190.64,27700.0,190.77,190.77,190.43,190.64,27700.0
2015-05-18 10:55:00,190.6,190.93,190.5,190.5,21700.0,190.6,190.93,190.5,190.5,21700.0
2015-05-18 11:00:00,190.55,190.7,190.45,190.54,28200.0,190.55,190.7,190.45,190.54,28200.0
2015-05-18 11:05:00,190.56,190.6,190.34,190.48,29700.0,190.56,190.6,190.34,190.48,29700.0
2015-05-18 11:10:00,190.5,190.55,190.33,190.55,23200.0,190.5,190.55,190.33,190.55,23200.0
2015-05-18 11:15:00,190.55,190.55,190.31,190.37,28000.0,190.55,190.55,190.31,190.37,28000.0
2015-05-18 11:20:00,190.38,190.42,190.31,190.39,40900.0,190.38,190.42,190.31,190.39,40900.0
2015-05-18 11:25:00,190.4,190.41,190.1,190.35,48900.0,190.4,190.41,190.1,190.35,48900.0
2015-05-18 11:30:00,190.32,190.32,190.05,190.1,27600.0,190.32,190.32,190.05,190.1,27600.0
2015-05-18 11:35:00,190.1,190.25,190.07,190.21,26500.0,190.1,190.25,190.07,190.21,26500.0
2015-05-18 11:40:00,190.19,190.32,190.16,190.27,27300.0,190.19,190.32,190.16,190.27,27300.0
2015-05-18 11:45:00,190.23,190.5,190.18,190.35,55800.0,190.23,190.5,190.18,190.35,55800.0
2015-05-18 11:50:00,190.35,190.39,190.05,190.34,22800.0,190.35,190.39,190.05,190.34,22800.0
2015-05-18 11:55:00,190.34,190.57,190.28,190.5,47000.0,190.34,190.57,190.28,190.5,47000.0
2015-05-18 12:00:00,190.46,191.0,190.43,190.97,38400.0,190.46,191.0,190.43,190.97,38400.0
2015-05-18 12:05:00,190.92,191.09,190.79,190.94,28800.0,190.92,191.09,190.79,190.94,28800.0
2015-05-18 12:10:00,190.86,191.05,190.8,190.87,19000.0,190.86,191.05,190.8,190.87,19000.0
2015-05-18 12:15:00,191.0,191.09,190.93,190.93,12600.0,191.0,191.09,190.93,190.93,12600.0
2015-05-18 12:20:00,190.92,191.04,190.82,190.87,10100.0,190.92,191.04,190.82,190.87,10100.0
2015-05-18 12:25:00,190.84,190.98,190.84,190.89,7300.0,190.84,190.98,190.84,190.89,7300.0
2015-05-18 12:30:00,190.88,190.99,190.82,190.88,12400.0,190.88,190.99,190.82,190.88,12400.0
2015-05-18 12:35:00,190.88,190.93,190.83,190.86,7400.0,190.88,190.93,190.83,190.86,7400.0
2015-05-18 12:40:00,190.9,190.96,190.86,190.92,3900.0,190.9,190.96,190.86,190.92,3900.0
2015-05-18 12:45:00,190.95,191.1,190.89,191.03,53900.0,190.95,191.1,190.89,191.03,53900.0
2015-05-18 12:50:00,190.95,191.01,190.87,190.96,12000.0,190.95,191.01,190.87,190.96,12000.0
2015-05-18 12:55:00,190.94,191.08,190.94,191.01,23900.0,190.94,191.08,190.94,191.01,23900.0
2015-05-18 13:00:00,191.0,191.07,190.88,191.02,27800.0,191.0,191.07,190.88,191.02,27800.0
2015-05-18 13:05:00,191.01,191.03,190.82,190.97,9200.0,191.01,191.03,190.82,190.97,9200.0
2015-05-18 13:10:00,190.97,191.02,190.87,190.97,12500.0,190.97,191.02,190.87,190.97,12500.0
2015-05-18 13:15:00,190.93,191.03,190.85,190.92,8500.0,190.93,191.03,190.85,190.92,8500.0
2015-05-18 13:20:00,190.88,190.95,190.65,190.92,10500.0,190.88,190.95,190.65,190.92,10500.0
2015-05-18 13:25:00,190.96,190.96,190.77,190.83,7200.0,190.96,190.96,190.77,190.83,7200.0
2015-05-18 13:30:00,190.81,190.82,190.6,190.66,29800.0,190.81,190.82,190.6,190.66,29800.0
2015-05-18 13:35:00,190.72,190.81,190.66,190.75,11300.0,190.72,190.81,190.66,190.75,11300.0
2015-05-18 13:40:00,190.79,190.83,190.52,190.63,5900.0,190.79,190.83,190.52,190.63,5900.0
2015-05-18 13:45:00,190.63,190.81,190.61,190.68,4200.0,190.63,190.81,190.61,190.68,4200.0
2015-05-18 13:50:00,190.68,190.75,190.46,190.46,13000.0,190.68,190.75,190.46,190.46,13000.0
2015-05-18 13:55:00,190.5,190.74,190.47,190.71,7700.0,190.5,190.74,190.47,190.71,7700.0
2015-05-18 14:00:00,190.72,190.77,190.65,190.73,9400.0,190.72,190.77,190.65,190.73,9400.0
2015-05-18 14:05:00,190.72,190.96,190.71,190.77,9700.0,190.72,190.96,190.71,190.77,9700.0
2015-05-18 14:10:00,190.78,191.03,190.78,190.96,43400.0,190.78,191.03,190.78,190.96,43400.0
2015-05-18 14:15:00,190.98,191.04,190.79,190.83,16800.0,190.98,191.04,190.79,190.83,16800.0
2015-05-18 14:20:00,190.76,190.87,190.68,190.84,4700.0,190.76,190.87,190.68,190.84,4700.0
2015-05-18 14:25:00,190.81,190.85,190.71,190.75,5800.0,190.81,190.85,190.71,190.75,5800.0
2015-05-18 14:30:00,190.71,190.88,190.69,190.84,9600.0,190.71,190.88,190.69,190.84,9600.0
2015-05-18 14:35:00,190.88,190.99,190.77,190.97,13600.0,190.88,190.99,190.77,190.97,13600.0
2015-05-18 14:40:00,190.92,191.0,190.77,190.9,19300.0,190.92,191.0,190.77,190.9,19300.0
2015-05-18 14:45:00,190.88,191.0,190.88,190.97,15400.0,190.88,191.0,190.88,190.97,15400.0
2015-05-18 14:50:00,190.95,191.0,190.9,190.94,18400.0,190.95,191.0,190.9,190.94,18400.0
2015-05-18 14:55:00,190.94,190.96,190.83,190.87,16100.0,190.94,190.96,190.83,190.87,16100.0
2015-05-18 15:00:00,190.89,191.3,190.88,191.29,24500.0,190.89,191.3,190.88,191.29,24500.0
2015-05-18 15:05:00,191.21,191.5,191.21,191.42,14400.0,191.21,191.5,191.21,191.42,14400.0
2015-05-18 15:10:00,191.42,191.74,191.41,191.74,18700.0,191.42,191.74,191.41,191.74,18700.0
2015-05-18 15:15:00,191.67,191.74,191.42,191.58,45700.0,191.67,191.74,191.42,191.58,45700.0
2015-05-18 15:20:00,191.61,191.66,191.32,191.51,19600.0,191.61,191.66,191.32,191.51,19600.0
2015-05-18 15:25:00,191.54,191.69,191.51,191.52,18500.0,191.54,191.69,191.51,191.52,18500.0
2015-05-18 15:30:00,191.48,191.5,191.29,191.32,52000.0,191.48,191.5,191.29,191.32,52000.0
2015-05-18 15:35:00,191.28,191.43,191.18,191.18,35600.0,191.28,191.43,191.18,191.18,35600.0
2015-05-18 15:40:00,191.19,191.31,191.06,191.08,53400.0,191.19,191.31,191.06,191.08,53400.0
2015-05-18 15:45:00,191.06,191.2,190.94,191.03,48300.0,191.06,191.2,190.94,191.03,48300.0
2015-05-18 15:50:00,191.11,191.37,191.03,191.28,35700.0,191.11,191.37,191.03,191.28,35700.0
2015-05-18 15:55:00,191.28,191.5,191.24,191.25,56700.0,191.28,191.5,191.24,191.25,56700.0
2015-05-19 09:30:00,191.61,192.53,191.61,191.7,68900.0,191.61,192.53,191.61,191.7,68900.0
2015-05-19 09:35:00,191.64,192.69,190.9,192.54,69500.0,191.64,192.69,190.9,192.54,69500.0
2015-05-19 09:40:00,192.53,193.5,192.21,193.0,104600.0,192.53,193.5,192.21,193.0,104600.0
2015-05-19 09:45:00,192.94,193.09,192.72,193.0,33500.0,192.94,193.09,192.72,193.0,33500.0
2015-05-19 09:50:00,192.94,193.8,192.86,193.79,75500.0,192.94,193.8,192.86,193.79,75500.0
2015-05-19 09:55:00,193.8,194.5,193.42,193.43,85500.0,193.8,194.5,193.42,193.43,85500.0
2015-05-19 10:00:00,193.52,194.08,193.46,193.88,47100.0,193.52,194.08,193.46,193.88,47100.0
2015-05-19 10:05:00,193.89,193.98,192.89,193.19,75700.0,193.89,193.98,192.89,193.19,75700.0
2015-05-19 10:10:00,193.23,193.64,193.23,193.32,31900.0,193.23,193.64,193.23,193.32,31900.0
2015-05-19 10:15:00,193.35,193.35,192.81,193.08,22300.0,193.35,193.35,192.81,193.08,22300.0
2015-05-19 10:20:00,193.17,193.3,192.86,193.09,21900.0,193.17,193.3,192.86,193.09,21900.0
2015-05-19 10:25:00,193.03,193.23,192.87,192.91,17400.0,193.03,193.23,192.87,192.91,17400.0
2015-05-19 10:30:00,192.85,192.91,192.6,192.77,14000.0,192.85,192.91,192.6,192.77,14000.0
2015-05-19 10:35:00,192.75,193.09,192.75,192.99,15000.0,192.75,193.09,192.75,192.99,15000.0
2015-05-19 10:40:00,192.95,193.3,192.86,193.16,35500.0,192.95,193.3,192.86,193.16,35500.0
2015-05-19 10:45:00,193.16,193.16,192.6,192.6,18800.0,193.16,193.16,192.6,192.6,18800.0
2015-05-19 10:50:00,192.62,192.79,192.35,192.5,11700.0,192.62,192.79,192.35,192.5,11700.0
2015-05-19 10:55:00,192.33,192.39,192.1,192.19,11100.0,192.33,192.39,192.1,192.19,11100.0
2015-05-19 11:00:00,192.1,192.26,191.77,192.19,37500.0,192.1,192.26,191.77,192.19,37500.0
2015-05-19 11:05:00,192.18,192.56,192.14,192.46,13700.0,192.18,192.56,192.14,192.46,13700.0
2015-05-19 11:10:00,192.4,192.73,192.39,192.57,20900.0,192.4,192.73,192.39,192.57,20900.0
2015-05-19 11:15:00,192.53,192.67,192.48,192.63,18700.0,192.53,192.67,192.48,192.63,18700.0
2015-05-19 11:20:00,192.59,192.65,192.35,192.56,14400.0,192.59,192.65,192.35,192.56,14400.0
2015-05-19 11:25:00,192.65,193.04,192.65,192.88,37200.0,192.65,193.04,192.65,192.88,37200.0
2015-05-19 11:30:00,192.83,192.86,192.46,192.81,12500.0,192.83,192.86,192.46,192.81,12500.0
2015-05-19 11:35:00,192.72,193.0,192.7,192.86,19700.0,192.72,193.0,192.7,192.86,19700.0
2015-05-19 11:40:00,192.8,192.88,192.71,192.82,13000.0,192.8,192.88,192.71,192.82,13000.0
2015-05-19 11:45:00,192.77,192.9,192.69,192.9,15000.0,192.77,192.9,192.69,192.9,15000.0
2015-05-19 11:50:00,192.98,193.06,192.85,192.94,12700.0,192.98,193.06,192.85,192.94,12700.0
2015-05-19 11:55:00,192.96,193.27,192.88,193.18,31600.0,192.96,193.27,192.88,193.18,31600.0
2015-05-19 12:00:00,193.26,193.26,193.0,193.05,12400.0,193.26,193.26,193.0,193.05,12400.0
2015-05-19 12:05:00,193.1,193.23,193.05,193.11,8200.0,193.1,193.23,193.05,193.11,8200.0
2015-05-19 12:10:00,193.05,193.24,192.94,193.19,5800.0,193.05,193.24,192.94,193.19,5800.0
2015-05-19 12:15:00,193.19,193.19,193.07,193.13,17200.0,193.19,193.19,193.07,193.13,17200.0
2015-05-19 12:20:00,193.1,193.1,192.9,193.03,10900.0,193.1,193.1,192.9,193.03,10900.0
2015-05-19 12:25:00,193.08,193.2,193.0,193.01,10200.0,193.08,193.2,193.0,193.01,10200.0
2015-05-19 12:30:00,193.05,193.4,193.02,193.16,18900.0,193.05,193.4,193.02,193.16,18900.0
2015-05-19 12:35:00,193.15,193.3,193.13,193.24,11100.0,193.15,193.3,193.13,193.24,11100.0
2015-05-19 12:40:00,193.29,193.29,193.1,193.19,11400.0,193.29,193.29,193.1,193.19,11400.0
2015-05-19 12:45:00,193.18,193.18,192.86,192.86,15900.0,193.18,193.18,192.86,192.86,15900.0
2015-05-19 12:50:00,192.87,192.95,192.74,192.84,13100.0,192.87,192.95,192.74,192.84,13100.0
2015-05-19 12:55:00,192.76,192.88,192.68,192.88,4600.0,192.76,192.88,192.68,192.88,4600.0
2015-05-19 13:00:00,192.95,192.98,192.74,192.82,10800.0,192.95,192.98,192.74,192.82,10800.0
2015-05-19 13:05:00,192.81,192.96,192.62,192.64,20000.0,192.81,192.96,192.62,192.64,20000.0
2015-05-19 13:10:00,192.66,192.96,192.53,192.88,9100.0,192.66,192.96,192.53,192.88,9100.0
2015-05-19 13:15:00,192.86,192.86,192.74,192.79,6000.0,192.86,192.86,192.74,192.79,6000.0
2015-05-19 13:20:00,192.79,192.95,192.78,192.9,4400.0,192.79,192.95,192.78,192.9,4400.0
2015-05-19 13:25:00,192.9,192.94,192.81,192.84,9200.0,192.9,192.94,192.81,192.84,9200.0
2015-05-19 13:30:00,192.84,192.94,192.81,192.86,10300.0,192.84,192.94,192.81,192.86,10300.0
2015-05-19 13:35:00,192.88,193.01,192.84,192.98,10300.0,192.88,193.01,192.84,192.98,10300.0
2015-05-19 13:40:00,193.07,193.07,192.81,193.0,33700.0,193.07,193.07,192.81,193.0,33700.0
2015-05-19 13:45:00,193.02,193.08,192.89,192.99,31500.0,193.02,193.08,192.89,192.99,31500.0
2015-05-19 13:50:00,192.97,193.1,192.92,192.97,11500.0,192.97,193.1,192.92,192.97,11500.0
2015-05-19 13:55:00,192.97,193.07,192.91,193.06,15900.0,192.97,193.07,192.91,193.06,15900.0
2015-05-19 14:00:00,193.06,193.08,192.95,192.97,5700.0,193.06,193.08,192.95,192.97,5700.0
2015-05-19 14:05:00,193.0,193.06,192.85,192.91,9100.0,193.0,193.06,192.85,192.91,9100.0
2015-05-19 14:10:00,192.88,193.04,192.83,193.03,10000.0,192.88,193.04,192.83,193.03,10000.0
2015-05-19 14:15:00,193.07,193.17,193.04,193.16,10100.0,193.07,193.17,193.04,193.16,10100.0
2015-05-19 14:20:00,193.17,193.4,193.17,193.24,10100.0,193.17,193.4,193.17,193.24,10100.0
2015-05-19 14:25:00,193.3,193.45,193.28,193.43,15900.0,193.3,193.45,193.28,193.43,15900.0
2015-05-19 14:30:00,193.41,193.75,193.26,193.3,30000.0,193.41,193.75,193.26,193.3,30000.0
2015-05-19 14:35:00,193.23,193.35,193.15,193.27,12200.0,193.23,193.35,193.15,193.27,12200.0
2015-05-19 14:40:00,193.28,193.58,193.26,193.53,22000.0,193.28,193.58,193.26,193.53,22000.0
2015-05-19 14:45:00,193.58,193.73,193.55,193.66,15200.0,193.58,193.73,193.55,193.66,15200.0
2015-05-19 14:50:00,193.65,193.68,193.45,193.46,11800.0,193.65,193.68,193.45,193.46,11800.0
2015-05-19 14:55:00,193.42,193.56,193.41,193.5,11100.0,193.42,193.56,193.41,193.5,11100.0
2015-05-19 15:00:00,193.5,193.61,193.39,193.58,14500.0,193.5,193.61,193.39,193.58,14500.0
2015-05-19 15:05:00,193.58,193.61,193.36,193.36,12900.0,193.58,193.61,193.36,193.36,12900.0
2015-05-19 15:10:00,193.36,193.43,193.22,193.26,9700.0,193.36,193.43,193.22,193.26,9700.0
2015-05-19 15:15:00,193.26,193.39,193.13,193.16,20800.0,193.26,193.39,193.13,193.16,20800.0
2015-05-19 15:20:00,193.19,193.25,193.11,193.16,14400.0,193.19,193.25,193.11,193.16,14400.0
2015-05-19 15:25:00,193.18,193.28,193.09,193.28,20100.0,193.18,193.28,193.09,193.28,20100.0
2015-05-19 15:30:00,193.31,193.37,192.85,192.89,29400.0,193.31,193.37,192.85,192.89,29400.0
2015-05-19 15:35:00,192.89,193.21,192.75,193.19,21200.0,192.89,193.21,192.75,193.19,21200.0
2015-05-19 15:40:00,193.2,193.2,192.61,192.86,46000.0,193.2,193.2,192.61,192.86,46000.0
2015-05-19 15:45:00,192.83,192.96,192.58,192.91,32100.0,192.83,192.96,192.58,192.91,32100.0
2015-05-19 15:50:00,192.92,193.0,192.72,192.98,53000.0,192.92,193.0,192.72,192.98,53000.0
2015-05-19 15:55:00,192.98,193.22,192.74,193.15,114500.0,192.98,193.22,192.74,193.15,114500.0
2015-05-20 09:30:00,194.0,194.31,192.81,193.35,84300.0,194.0,194.31,192.81,193.35,84300.0
2015-05-20 09:35:00,193.32,193.74,192.75,193.07,42500.0,193.32,193.74,192.75,193.07,42500.0
2015-05-20 09:40:00,193.04,193.8,192.76,193.75,33200.0,193.04,193.8,192.76,193.75,33200.0
2015-05-20 09:45:00,193.64,194.7,193.48,194.43,73500.0,193.64,194.7,193.48,194.43,73500.0
2015-05-20 09:50:00,194.48,195.43,194.31,194.94,114600.0,194.48,195.43,194.31,194.94,114600.0
2015-05-20 09:55:00,194.75,195.49,194.69,195.39,68300.0,194.75,195.49,194.69,195.39,68300.0
2015-05-20 10:00:00,195.48,195.56,194.77,195.0,136800.0,195.48,195.56,194.77,195.0,136800.0
2015-05-20 10:05:00,195.07,195.51,194.97,195.38,67700.0,195.07,195.51,194.97,195.38,67700.0
2015-05-20 10:10:00,195.42,195.43,195.1,195.11,53700.0,195.42,195.43,195.1,195.11,53700.0
2015-05-20 10:15:00,195.24,195.24,194.9,195.03,41800.0,195.24,195.24,194.9,195.03,41800.0
2015-05-20 10:20:00,195.15,195.25,194.86,195.1,30500.0,195.15,195.25,194.86,195.1,30500.0
2015-05-20 10:25:00,195.11,195.3,194.62,194.62,19600.0,195.11,195.3,194.62,194.62,19600.0
2015-05-20 10:30:00,194.65,195.31,194.64,195.25,15600.0,194.65,195.31,194.64,195.25,15600.0
2015-05-20 10:35:00,195.3,195.3,194.82,194.9,20900.0,195.3,195.3,194.82,194.9,20900.0
2015-05-20 10:40:00,194.83,195.27,194.44,195.09,42000.0,194.83,195.27,194.44,195.09,42000.0
2015-05-20 10:45:00,195.18,195.4,195.12,195.19,66400.0,195.18,195.4,195.12,195.19,66400.0
2015-05-20 10:50:00,195.16,195.38,195.03,195.13,39600.0,195.16,195.38,195.03,195.13,39600.0
2015-05-20 10:55:00,195.09,195.23,195.07,195.17,22300.0,195.09,195.23,195.07,195.17,22300.0
2015-05-20 11:00:00,195.15,195.18,194.98,194.98,38200.0,195.15,195.18,194.98,194.98,38200.0
2015-05-20 11:05:00,194.98,195.11,194.78,195.04,19100.0,194.98,195.11,194.78,195.04,19100.0
2015-05-20 11:10:00,195.1,195.22,194.94,195.08,18900.0,195.1,195.22,194.94,195.08,18900.0
2015-05-20 11:15:00,195.1,195.17,194.7,194.86,13700.0,195.1,195.17,194.7,194.86,13700.0
2015-05-20 11:20:00,194.88,195.19,194.87,194.99,16000.0,194.88,195.19,194.87,194.99,16000.0
2015-05-20 11:25:00,194.94,194.95,194.43,194.72,18300.0,194.94,194.95,194.43,194.72,18300.0
2015-05-20 11:30:00,194.72,195.0,194.68,194.78,28800.0,194.72,195.0,194.68,194.78,28800.0
2015-05-20 11:35:00,194.84,194.84,194.53,194.76,27400.0,194.84,194.84,194.53,194.76,27400.0
2015-05-20 11:40:00,194.88,194.89,194.78,194.79,9200.0,194.88,194.89,194.78,194.79,9200.0
2015-05-20 11:45:00,194.8,195.09,194.73,195.01,30900.0,194.8,195.09,194.73,195.01,30900.0
2015-05-20 11:50:00,194.98,195.34,194.95,195.33,12700.0,194.98,195.34,194.95,195.33,12700.0
2015-05-20 11:55:00,195.34,195.4,195.24,195.31,17400.0,195.34,195.4,195.24,195.31,17400.0
2015-05-20 12:00:00,195.33,195.4,195.29,195.35,9300.0,195.33,195.4,195.29,195.35,9300.0
2015-05-20 12:05:00,195.35,195.49,195.25,195.45,8600.0,195.35,195.49,195.25,195.45,8600.0
2015-05-20 12:10:00,195.46,195.82,195.42,195.6,34600.0,195.46,195.82,195.42,195.6,34600.0
2015-05-20 12:15:00,195.54,195.76,195.2,195.25,23200.0,195.54,195.76,195.2,195.25,23200.0
2015-05-20 12:20:00,195.24,195.38,195.1,195.36,8400.0,195.24,195.38,195.1,195.36,8400.0
2015-05-20 12:25:00,195.35,195.65,195.33,195.61,25900.0,195.35,195.65,195.33,195.61,25900.0
2015-05-20 12:30:00,195.59,195.59,195.09,195.09,13500.0,195.59,195.59,195.09,195.09,13500.0
2015-05-20 12:35:00,195.05,195.1,194.84,194.86,14600.0,195.05,195.1,194.84,194.86,14600.0
2015-05-20 12:40:00,194.84,195.5,194.7,195.5,27900.0,194.84,195.5,194.7,195.5,27900.0
2015-05-20 12:45:00,195.44,195.61,195.43,195.43,7400.0,195.44,195.61,195.43,195.43,7400.0
2015-05-20 12:50:00,195.44,195.47,195.34,195.41,8200.0,195.44,195.47,195.34,195.41,8200.0
2015-05-20 12:55:00,195.37,195.5,195.27,195.5,7000.0,195.37,195.5,195.27,195.5,7000.0
2015-05-20 13:00:00,195.5,195.59,195.31,195.48,20500.0,195.5,195.59,195.31,195.48,20500.0
2015-05-20 13:05:00,195.44,195.74,195.44,195.62,16700.0,195.44,195.74,195.44,195.62,16700.0
2015-05-20 13:10:00,195.59,195.74,195.5,195.72,12000.0,195.59,195.74,195.5,195.72,12000.0
2015-05-20 13:15:00,195.73,195.8,195.63,195.8,14200.0,195.73,195.8,195.63,195.8,14200.0
2015-05-20 13:20:00,195.78,195.78,195.4,195.4,9200.0,195.78,195.78,195.4,195.4,9200.0
2015-05-20 13:25:00,195.31,195.39,195.08,195.17,11200.0,195.31,195.39,195.08,195.17,11200.0
2015-05-20 13:30:00,195.12,195.5,195.11,195.31,25500.0,195.12,195.5,195.11,195.31,25500.0
2015-05-20 13:35:00,195.37,195.57,195.36,195.36,11200.0,195.37,195.57,195.36,195.36,11200.0
2015-05-20 13:40:00,195.34,195.52,195.33,195.34,12400.0,195.34,195.52,195.33,195.34,12400.0
2015-05-20 13:45:00,195.31,195.43,195.3,195.35,8300.0,195.31,195.43,195.3,195.35,8300.0
2015-05-20 13:50:00,195.35,195.44,195.28,195.28,12400.0,195.35,195.44,195.28,195.28,12400.0
2015-05-20 13:55:00,195.3,195.46,195.3,195.36,4000.0,195.3,195.46,195.3,195.36,4000.0
2015-05-20 14:00:00,195.47,195.81,195.29,195.29,25400.0,195.47,195.81,195.29,195.29,25400.0
2015-05-20 14:05:00,195.32,195.47,195.19,195.42,12700.0,195.32,195.47,195.19,195.42,12700.0
2015-05-20 14:10:00,195.45,195.7,195.43,195.62,11700.0,195.45,195.7,195.43,195.62,11700.0
2015-05-20 14:15:00,195.68,195.82,195.55,195.64,18600.0,195.68,195.82,195.55,195.64,18600.0
2015-05-20 14:20:00,195.62,195.85,195.51,195.82,16100.0,195.62,195.85,195.51,195.82,16100.0
2015-05-20 14:25:00,195.82,196.45,195.82,196.44,67300.0,195.82,196.45,195.82,196.44,67300.0
2015-05-20 14:30:00,196.44,196.71,196.43,196.53,53000.0,196.44,196.71,196.43,196.53,53000.0
2015-05-20 14:35:00,196.47,196.65,196.3,196.4,26500.0,196.47,196.65,196.3,196.4,26500.0
2015-05-20 14:40:00,196.4,196.58,196.2,196.24,13500.0,196.4,196.58,196.2,196.24,13500.0
2015-05-20 14:45:00,196.21,196.59,196.08,196.11,26300.0,196.21,196.59,196.08,196.11,26300.0
2015-05-20 14:50:00,196.17,196.23,195.94,196.07,18000.0,196.17,196.23,195.94,196.07,18000.0
2015-05-20 14:55:00,196.05,196.39,196.01,196.34,17900.0,196.05,196.39,196.01,196.34,17900.0
2015-05-20 15:00:00,196.28,196.34,196.09,196.1,16400.0,196.28,196.34,196.09,196.1,16400.0
2015-05-20 15:05:00,196.14,196.4,196.06,196.37,17500.0,196.14,196.4,196.06,196.37,17500.0
2015-05-20 15:10:00,196.33,196.35,196.0,196.0,21300.0,196.33,196.35,196.0,196.0,21300.0
2015-05-20 15:15:00,196.0,196.03,195.38,195.55,36100.0,196.0,196.03,195.38,195.55,36100.0
2015-05-20 15:20:00,195.49,195.75,195.2,195.55,20100.0,195.49,195.75,195.2,195.55,20100.0
2015-05-20 15:25:00,195.55,195.7,195.55,195.67,8100.0,195.55,195.7,195.55,195.67,8100.0
2015-05-20 15:30:00,195.67,195.67,195.41,195.55,27300.0,195.67,195.67,195.41,195.55,27300.0
2015-05-20 15:35:00,195.53,195.54,195.33,195.41,18200.0,195.53,195.54,195.33,195.41,18200.0
2015-05-20 15:40:00,195.4,195.6,195.39,195.5,27200.0,195.4,195.6,195.39,195.5,27200.0
2015-05-20 15:45:00,195.48,195.64,195.35,195.64,24800.0,195.48,195.64,195.35,195.64,24800.0
2015-05-20 15:50:00,195.61,195.66,195.22,195.6,47400.0,195.61,195.66,195.22,195.6,47400.0
2015-05-20 15:55:00,195.63,195.83,195.49,195.55,72500.0,195.63,195.83,195.49,195.55,72500.0
2015-05-21 09:30:00,195.65,197.07,195.64,196.86,144000.0,195.65,197.07,195.64,196.86,144000.0
2015-05-21 09:35:00,196.84,197.42,196.33,197.42,60900.0,196.84,197.42,196.33,197.42,60900.0
2015-05-21 09:40:00,197.43,197.5,196.56,196.78,50600.0,197.43,197.5,196.56,196.78,50600.0
2015-05-21 09:45:00,196.78,197.3,196.52,197.2,58800.0,196.78,197.3,196.52,197.2,58800.0
2015-05-21 09:50:00,197.15,197.35,197.09,197.17,38700.0,197.15,197.35,197.09,197.17,38700.0
2015-05-21 09:55:00,197.19,198.19,197.19,198.01,77000.0,197.19,198.19,197.19,198.01,77000.0
2015-05-21 10:00:00,198.09,198.39,197.96,198.18,65400.0,198.09,198.39,197.96,198.18,65400.0
2015-05-21 10:05:00,198.19,199.18,198.17,199.0,135900.0,198.19,199.18,198.17,199.0,135900.0
2015-05-21 10:10:00,198.98,199.21,198.94,199.09,80400.0,198.98,199.21,198.94,199.09,80400.0
2015-05-21 10:15:00,199.09,199.21,198.67,198.67,55400.0,199.09,199.21,198.67,198.67,55400.0
2015-05-21 10:20:00,198.72,198.74,198.32,198.7,44100.0,198.72,198.74,198.32,198.7,44100.0
2015-05-21 10:25:00,198.57,198.81,198.52,198.57,22700.0,198.57,198.81,198.52,198.57,22700.0
2015-05-21 10:30:00,198.66,198.7,198.5,198.61,20600.0,198.66,198.7,198.5,198.61,20600.0
2015-05-21 10:35:00,198.6,198.89,198.53,198.89,25200.0,198.6,198.89,198.53,198.89,25200.0
2015-05-21 10:40:00,198.78,198.87,198.51,198.51,16500.0,198.78,198.87,198.51,198.51,16500.0
2015-05-21 10:45:00,198.56,198.82,198.48,198.74,30700.0,198.56,198.82,198.48,198.74,30700.0
2015-05-21 10:50:00,198.69,199.08,198.67,199.0,41900.0,198.69,199.08,198.67,199.0,41900.0
2015-05-21 10:55:00,198.98,199.15,198.86,198.92,33300.0,198.98,199.15,198.86,198.92,33300.0
2015-05-21 11:00:00,198.94,199.24,198.94,199.12,35500.0,198.94,199.24,198.94,199.12,35500.0
2015-05-21 11:05:00,199.1,199.2,198.88,199.18,45800.0,199.1,199.2,198.88,199.18,45800.0
2015-05-21 11:10:00,199.18,199.3,199.0,199.03,26900.0,199.18,199.3,199.0,199.03,26900.0
2015-05-21 11:15:00,199.03,199.25,199.0,199.24,33500.0,199.03,199.25,199.0,199.24,33500.0
2015-05-21 11:20:00,199.14,199.49,199.1,199.33,41500.0,199.14,199.49,199.1,199.33,41500.0
2015-05-21 11:25:00,199.38,199.38,199.0,199.16,61200.0,199.38,199.38,199.0,199.16,61200.0
2015-05-21 11:30:00,199.18,199.5,199.07,199.33,56600.0,199.18,199.5,199.07,199.33,56600.0
2015-05-21 11:35:00,199.39,199.42,198.83,198.96,54700.0,199.39,199.42,198.83,198.96,54700.0
2015-05-21 11:40:00,198.93,199.12,198.82,199.0,60300.0,198.93,199.12,198.82,199.0,60300.0
2015-05-21 11:45:00,199.01,199.12,198.89,199.0,39200.0,199.01,199.12,198.89,199.0,39200.0
2015-05-21 11:50:00,198.98,199.08,198.87,198.94,21000.0,198.98,199.08,198.87,198.94,21000.0
2015-05-21 11:55:00,198.9,199.04,198.63,198.67,36400.0,198.9,199.04,198.63,198.67,36400.0
2015-05-21 12:00:00,198.73,198.93,198.71,198.86,21300.0,198.73,198.93,198.71,198.86,21300.0
2015-05-21 12:05:00,198.81,199.08,198.79,198.93,21700.0,198.81,199.08,198.79,198.93,21700.0
2015-05-21 12:10:00,198.91,198.97,198.76,198.9,120800.0,198.91,198.97,198.76,198.9,120800.0
2015-05-21 12:15:00,198.9,198.93,198.81,198.89,29600.0,198.9,198.93,198.81,198.89,29600.0
2015-05-21 12:20:00,198.85,199.13,198.82,198.98,18700.0,198.85,199.13,198.82,198.98,18700.0
2015-05-21 12:25:00,198.99,199.32,198.99,199.28,9900.0,198.99,199.32,198.99,199.28,9900.0
2015-05-21 12:30:00,199.28,199.35,199.09,199.19,11900.0,199.28,199.35,199.09,199.19,11900.0
2015-05-21 12:35:00,199.2,199.24,199.1,199.11,9500.0,199.2,199.24,199.1,199.11,9500.0
2015-05-21 12:40:00,199.11,199.17,198.92,198.98,29900.0,199.11,199.17,198.92,198.98,29900.0
2015-05-21 12:45:00,198.96,199.11,198.95,199.11,32400.0,198.96,199.11,198.95,199.11,32400.0
2015-05-21 12:50:00,199.11,199.19,199.0,199.11,18100.0,199.11,199.19,199.0,199.11,18100.0
2015-05-21 12:55:00,199.11,199.25,199.08,199.25,34700.0,199.11,199.25,199.08,199.25,34700.0
2015-05-21 13:00:00,199.26,199.44,199.25,199.41,42000.0,199.26,199.44,199.25,199.41,42000.0
2015-05-21 13:05:00,199.43,199.47,199.37,199.4,12700.0,199.43,199.47,199.37,199.4,12700.0
2015-05-21 13:10:00,199.35,199.4,199.15,199.3,20000.0,199.35,199.4,199.15,199.3,20000.0
2015-05-21 13:15:00,199.28,199.46,199.24,199.29,24700.0,199.28,199.46,199.24,199.29,24700.0
2015-05-21 13:20:00,199.29,199.42,199.29,199.37,14000.0,199.29,199.42,199.29,199.37,14000.0
2015-05-21 13:25:00,199.38,199.4,199.31,199.4,16800.0,199.38,199.4,199.31,199.4,16800.0
2015-05-21 13:30:00,199.38,199.47,199.38,199.46,21700.0,199.38,199.47,199.38,199.46,21700.0
2015-05-21 13:35:00,199.45,199.48,199.41,199.44,21500.0,199.45,199.48,199.41,199.44,21500.0
2015-05-21 13:40:00,199.44,199.54,199.3,199.35,58400.0,199.44,199.54,199.3,199.35,58400.0
2015-05-21 13:45:00,199.41,199.55,199.16,199.19,57500.0,199.41,199.55,199.16,199.19,57500.0
2015-05-21 13:50:00,199.28,199.38,199.13,199.13,26600.0,199.28,199.38,199.13,199.13,26600.0
2015-05-21 13:55:00,199.17,199.23,198.94,199.13,39100.0,199.17,199.23,198.94,199.13,39100.0
2015-05-21 14:00:00,199.11,199.15,198.88,199.05,49900.0,199.11,199.15,198.88,199.05,49900.0
2015-05-21 14:05:00,199.09,199.22,198.96,199.07,26200.0,199.09,199.22,198.96,199.07,26200.0
2015-05-21 14:10:00,199.05,199.13,199.0,199.12,19600.0,199.05,199.13,199.0,199.12,19600.0
2015-05-21 14:15:00,199.1,199.28,199.07,199.24,33500.0,199.1,199.28,199.07,199.24,33500.0
2015-05-21 14:20:00,199.23,199.67,199.22,199.64,41600.0,199.23,199.67,199.22,199.64,41600.0
2015-05-21 14:25:00,199.65,199.74,199.41,199.68,17200.0,199.65,199.74,199.41,199.68,17200.0
2015-05-21 14:30:00,199.71,199.76,199.5,199.5,26200.0,199.71,199.76,199.5,199.5,26200.0
2015-05-21 14:35:00,199.5,199.7,199.45,199.52,39800.0,199.5,199.7,199.45,199.52,39800.0
2015-05-21 14:40:00,199.54,199.67,199.51,199.65,38800.0,199.54,199.67,199.51,199.65,38800.0
2015-05-21 14:45:00,199.65,199.88,199.55,199.82,39800.0,199.65,199.88,199.55,199.82,39800.0
2015-05-21 14:50:00,199.83,200.0,199.82,199.83,65700.0,199.83,200.0,199.82,199.83,65700.0
2015-05-21 14:55:00,199.83,199.85,199.71,199.78,14800.0,199.83,199.85,199.71,199.78,14800.0
2015-05-21 15:00:00,199.77,199.9,199.76,199.85,27900.0,199.77,199.9,199.76,199.85,27900.0
2015-05-21 15:05:00,199.84,199.99,199.84,199.98,22000.0,199.84,199.99,199.84,199.98,22000.0
2015-05-21 15:10:00,199.98,199.99,199.81,199.99,27400.0,199.98,199.99,199.81,199.99,27400.0
2015-05-21 15:15:00,199.96,200.01,199.69,199.92,47300.0,199.96,200.01,199.69,199.92,47300.0
2015-05-21 15:20:00,199.92,199.92,199.86,199.87,35300.0,199.92,199.92,199.86,199.87,35300.0
2015-05-21 15:25:00,199.89,200.07,199.86,200.0,41300.0,199.89,200.07,199.86,200.0,41300.0
2015-05-21 15:30:00,199.97,200.15,199.95,200.11,47600.0,199.97,200.15,199.95,200.11,47600.0
2015-05-21 15:35:00,200.12,200.42,200.1,200.33,61200.0,200.12,200.42,200.1,200.33,61200.0
2015-05-21 15:40:00,200.29,200.4,200.18,200.31,59000.0,200.29,200.4,200.18,200.31,59000.0
2015-05-21 15:45:00,200.31,200.33,200.22,200.3,86100.0,200.31,200.33,200.22,200.3,86100.0
2015-05-21 15:50:00,200.29,200.4,200.15,200.4,100600.0,200.29,200.4,200.15,200.4,100600.0
2015-05-21 15:55:00,200.38,200.64,200.0,200.13,173200.0,200.38,200.64,200.0,200.13,173200.0
2015-05-22 09:30:00,201.83,203.31,201.83,202.33,255700.0,201.83,203.31,201.83,202.33,255700.0
2015-05-22 09:35:00,202.29,202.54,200.59,202.31,127400.0,202.29,202.54,200.59,202.31,127400.0
2015-05-22 09:40:00,202.3,202.79,201.85,202.49,92500.0,202.3,202.79,201.85,202.49,92500.0
2015-05-22 09:45:00,202.53,202.9,202.25,202.69,59000.0,202.53,202.9,202.25,202.69,59000.0
2015-05-22 09:50:00,202.7,202.7,201.86,202.09,140500.0,202.7,202.7,201.86,202.09,140500.0
2015-05-22 09:55:00,202.17,202.84,202.17,202.62,41700.0,202.17,202.84,202.17,202.62,41700.0
2015-05-22 10:00:00,202.62,203.15,202.62,203.15,65800.0,202.62,203.15,202.62,203.15,65800.0
2015-05-22 10:05:00,203.11,203.37,202.8,202.8,69700.0,203.11,203.37,202.8,202.8,69700.0
2015-05-22 10:10:00,202.85,203.41,202.8,203.39,41300.0,202.85,203.41,202.8,203.39,41300.0
2015-05-22 10:15:00,203.37,203.42,202.92,203.02,104800.0,203.37,203.42,202.92,203.02,104800.0
2015-05-22 10:20:00,203.02,203.23,202.93,203.21,101200.0,203.02,203.23,202.93,203.21,101200.0
2015-05-22 10:25:00,203.19,203.19,202.51,202.75,79700.0,203.19,203.19,202.51,202.75,79700.0
2015-05-22 10:30:00,202.77,202.89,202.65,202.86,41200.0,202.77,202.89,202.65,202.86,41200.0
2015-05-22 10:35:00,202.85,203.16,202.69,203.08,42600.0,202.85,203.16,202.69,203.08,42600.0
2015-05-22 10:40:00,203.1,203.21,203.05,203.21,38600.0,203.1,203.21,203.05,203.21,38600.0
2015-05-22 10:45:00,203.2,203.35,203.17,203.34,52400.0,203.2,203.35,203.17,203.34,52400.0
2015-05-22 10:50:00,203.35,203.63,203.21,203.26,93300.0,203.35,203.63,203.21,203.26,93300.0
2015-05-22 10:55:00,203.3,203.41,203.12,203.22,41300.0,203.3,203.41,203.12,203.22,41300.0
2015-05-22 11:00:00,203.22,203.26,203.08,203.25,37200.0,203.22,203.26,203.08,203.25,37200.0
2015-05-22 11:05:00,203.25,203.33,203.0,203.08,37300.0,203.25,203.33,203.0,203.08,37300.0
2015-05-22 11:10:00,203.08,203.2,203.04,203.12,52800.0,203.08,203.2,203.04,203.12,52800.0
2015-05-22 11:15:00,203.12,203.46,202.82,203.42,45600.0,203.12,203.46,202.82,203.42,45600.0
2015-05-22 11:20:00,203.42,203.74,203.28,203.7,37600.0,203.42,203.74,203.28,203.7,37600.0
2015-05-22 11:25:00,203.7,203.73,203.26,203.33,29500.0,203.7,203.73,203.26,203.33,29500.0
2015-05-22 11:30:00,203.26,203.42,203.2,203.28,31600.0,203.26,203.42,203.2,203.28,31600.0
2015-05-22 11:35:00,203.28,203.33,202.8,202.83,87300.0,203.28,203.33,202.8,202.83,87300.0
2015-05-22 11:40:00,202.81,202.9,202.71,202.82,28300.0,202.81,202.9,202.71,202.82,28300.0
2015-05-22 11:45:00,202.8,203.34,202.78,203.27,74000.0,202.8,203.34,202.78,203.27,74000.0
2015-05-22 11:50:00,203.27,203.68,203.27,203.64,35300.0,203.27,203.68,203.27,203.64,35300.0
2015-05-22 11:55:00,203.63,204.09,203.61,203.92,75700.0,203.63,204.09,203.61,203.92,75700.0
2015-05-22 12:00:00,203.89,204.17,203.88,204.13,38900.0,203.89,204.17,203.88,204.13,38900.0
2015-05-22 12:05:00,204.16,204.18,203.81,203.92,35500.0,204.16,204.18,203.81,203.92,35500.0
2015-05-22 12:10:00,203.95,204.07,203.9,203.97,27100.0,203.95,204.07,203.9,203.97,27100.0
2015-05-22 12:15:00,203.95,204.06,203.85,203.97,23300.0,203.95,204.06,203.85,203.97,23300.0
2015-05-22 12:20:00,204.0,204.1,203.94,204.06,27400.0,204.0,204.1,203.94,204.06,27400.0
2015-05-22 12:25:00,204.05,204.41,204.01,204.37,46100.0,204.05,204.41,204.01,204.37,46100.0
2015-05-22 12:30:00,204.38,204.4,204.1,204.25,21500.0,204.38,204.4,204.1,204.25,21500.0
2015-05-22 12:35:00,204.22,204.23,204.1,204.22,39500.0,204.22,204.23,204.1,204.22,39500.0
2015-05-22 12:40:00,204.13,204.23,204.1,204.14,18900.0,204.13,204.23,204.1,204.14,18900.0
2015-05-22 12:45:00,204.16,204.2,204.03,204.05,52200.0,204.16,204.2,204.03,204.05,52200.0
2015-05-22 12:50:00,204.06,204.19,203.42,203.45,69500.0,204.06,204.19,203.42,203.45,69500.0
2015-05-22 12:55:00,203.4,203.41,202.8,202.82,52700.0,203.4,203.41,202.8,202.82,52700.0
2015-05-22 13:00:00,202.8,202.89,202.66,202.83,57400.0,202.8,202.89,202.66,202.83,57400.0
2015-05-22 13:05:00,202.79,203.34,202.79,203.1,40700.0,202.79,203.34,202.79,203.1,40700.0
2015-05-22 13:10:00,203.05,203.23,203.0,203.16,12600.0,203.05,203.23,203.0,203.16,12600.0
2015-05-22 13:15:00,203.19,203.19,202.85,202.92,23000.0,203.19,203.19,202.85,202.92,23000.0
2015-05-22 13:20:00,202.87,203.0,202.85,202.92,17000.0,202.87,203.0,202.85,202.92,17000.0
2015-05-22 13:25:00,202.91,202.98,202.82,202.89,45100.0,202.91,202.98,202.82,202.89,45100.0
2015-05-22 13:30:00,202.89,202.95,202.85,202.93,18100.0,202.89,202.95,202.85,202.93,18100.0
2015-05-22 13:35:00,202.93,202.96,202.75,202.84,30900.0,202.93,202.96,202.75,202.84,30900.0
2015-05-22 13:40:00,202.82,202.95,202.82,202.84,8700.0,202.82,202.95,202.82,202.84,8700.0
2015-05-22 13:45:00,202.8,202.86,202.51,202.51,12300.0,202.8,202.86,202.51,202.51,12300.0
2015-05-22 13:50:00,202.5,202.7,202.48,202.67,19500.0,202.5,202.7,202.48,202.67,19500.0
2015-05-22 13:55:00,202.65,202.81,202.54,202.76,15700.0,202.65,202.81,202.54,202.76,15700.0
2015-05-22 14:00:00,202.78,202.8,202.6,202.73,20600.0,202.78,202.8,202.6,202.73,20600.0
2015-05-22 14:05:00,202.72,202.8,202.52,202.76,33200.0,202.72,202.8,202.52,202.76,33200.0
2015-05-22 14:10:00,202.78,203.41,202.78,203.06,17500.0,202.78,203.41,202.78,203.06,17500.0
2015-05-22 14:15:00,203.04,203.34,203.02,203.34,17800.0,203.04,203.34,203.02,203.34,17800.0
2015-05-22 14:20:00,203.3,203.74,203.27,203.73,29200.0,203.3,203.74,203.27,203.73,29200.0
2015-05-22 14:25:00,203.73,204.0,203.66,203.76,40900.0,203.73,204.0,203.66,203.76,40900.0
2015-05-22 14:30:00,203.74,203.75,203.37,203.6,21400.0,203.74,203.75,203.37,203.6,21400.0
2015-05-22 14:35:00,203.64,203.9,203.61,203.83,12100.0,203.64,203.9,203.61,203.83,12100.0
2015-05-22 14:40:00,203.85,203.91,203.67,203.78,17800.0,203.85,203.91,203.67,203.78,17800.0
2015-05-22 14:45:00,203.77,203.77,203.55,203.66,7000.0,203.77,203.77,203.55,203.66,7000.0
2015-05-22 14:50:00,203.61,203.74,203.59,203.68,13900.0,203.61,203.74,203.59,203.68,13900.0
2015-05-22 14:55:00,203.66,203.96,203.65,203.85,35700.0,203.66,203.96,203.65,203.85,35700.0
2015-05-22 15:00:00,203.84,203.86,203.65,203.73,10700.0,203.84,203.86,203.65,203.73,10700.0
2015-05-22 15:05:00,203.76,203.86,203.65,203.67,31700.0,203.76,203.86,203.65,203.67,31700.0
2015-05-22 15:10:00,203.67,203.7,203.6,203.63,23800.0,203.67,203.7,203.6,203.63,23800.0
2015-05-22 15:15:00,203.65,203.72,203.65,203.72,18800.0,203.65,203.72,203.65,203.72,18800.0
2015-05-22 15:20:00,203.7,203.98,203.7,203.79,23500.0,203.7,203.98,203.7,203.79,23500.0
2015-05-22 15:25:00,203.78,203.85,203.7,203.75,21800.0,203.78,203.85,203.7,203.75,21800.0
2015-05-22 15:30:00,203.77,203.84,203.7,203.79,18200.0,203.77,203.84,203.7,203.79,18200.0
2015-05-22 15:35:00,203.8,204.0,203.77,203.98,26400.0,203.8,204.0,203.77,203.98,26400.0
2015-05-22 15:40:00,203.97,204.0,203.9,203.96,52900.0,203.97,204.0,203.9,203.96,52900.0
2015-05-22 15:45:00,203.96,204.09,203.93,204.02,54700.0,203.96,204.09,203.93,204.02,54700.0
2015-05-22 15:50:00,203.99,203.99,203.75,203.85,101800.0,203.99,203.99,203.75,203.85,101800.0
2015-05-22 15:55:00,203.86,203.95,203.78,203.8,151800.0,203.86,203.95,203.78,203.8,151800.0
2015-05-26 09:30:00,204.0,204.5,203.11,204.25,172600.0,204.0,204.5,203.11,204.25,172600.0
2015-05-26 09:35:00,204.3,204.31,203.81,203.81,88300.0,204.3,204.31,203.81,203.81,88300.0
2015-05-26 09:40:00,203.83,203.96,203.15,203.46,74800.0,203.83,203.96,203.15,203.46,74800.0
2015-05-26 09:45:00,203.4,203.7,202.06,202.26,123500.0,203.4,203.7,202.06,202.26,123500.0
2015-05-26 09:50:00,202.26,202.44,201.55,201.73,63200.0,202.26,202.44,201.55,201.73,63200.0
2015-05-26 09:55:00,201.56,201.63,201.06,201.1,68400.0,201.56,201.63,201.06,201.1,68400.0
2015-05-26 10:00:00,201.08,201.71,200.65,201.16,83800.0,201.08,201.71,200.65,201.16,83800.0
2015-05-26 10:05:00,201.3,201.46,200.83,200.84,32300.0,201.3,201.46,200.83,200.84,32300.0
2015-05-26 10:10:00,200.79,201.08,200.5,201.02,40300.0,200.79,201.08,200.5,201.02,40300.0
2015-05-26 10:15:00,201.01,201.32,200.75,201.11,39600.0,201.01,201.32,200.75,201.11,39600.0
2015-05-26 10:20:00,201.26,201.41,200.98,201.26,28500.0,201.26,201.41,200.98,201.26,28500.0
2015-05-26 10:25:00,201.25,201.3,201.02,201.11,26000.0,201.25,201.3,201.02,201.11,26000.0
2015-05-26 10:30:00,201.11,201.11,200.63,200.71,27600.0,201.11,201.11,200.63,200.71,27600.0
2015-05-26 10:35:00,200.75,201.04,200.6,200.89,61100.0,200.75,201.04,200.6,200.89,61100.0
2015-05-26 10:40:00,200.84,200.9,200.72,200.81,23300.0,200.84,200.9,200.72,200.81,23300.0
2015-05-26 10:45:00,200.77,201.0,200.76,200.88,25500.0,200.77,201.0,200.76,200.88,25500.0
2015-05-26 10:50:00,200.91,200.93,200.16,200.25,30100.0,200.91,200.93,200.16,200.25,30100.0
2015-05-26 10:55:00,200.17,200.27,199.74,199.74,65100.0,200.17,200.27,199.74,199.74,65100.0
2015-05-26 11:00:00,199.74,200.08,199.67,199.68,57800.0,199.74,200.08,199.67,199.68,57800.0
2015-05-26 11:05:00,199.68,199.87,199.54,199.6,48200.0,199.68,199.87,199.54,199.6,48200.0
2015-05-26 11:10:00,199.6,199.64,199.01,199.4,30600.0,199.6,199.64,199.01,199.4,30600.0
2015-05-26 11:15:00,199.47,199.47,198.64,198.95,28400.0,199.47,199.47,198.64,198.95,28400.0
2015-05-26 11:20:00,198.99,199.14,198.87,199.07,25000.0,198.99,199.14,198.87,199.07,25000.0
2015-05-26 11:25:00,199.09,199.16,198.9,198.98,29000.0,199.09,199.16,198.9,198.98,29000.0
2015-05-26 11:30:00,198.89,199.59,198.83,199.54,59500.0,198.89,199.59,198.83,199.54,59500.0
2015-05-26 11:35:00,199.53,199.82,199.5,199.81,28000.0,199.53,199.82,199.5,199.81,28000.0
2015-05-26 11:40:00,199.8,199.83,199.31,199.78,33000.0,199.8,199.83,199.31,199.78,33000.0
2015-05-26 11:45:00,199.79,199.79,199.5,199.59,38200.0,199.79,199.79,199.5,199.59,38200.0
2015-05-26 11:50:00,199.63,199.76,199.46,199.64,30200.0,199.63,199.76,199.46,199.64,30200.0
2015-05-26 11:55:00,199.69,200.23,199.67,200.23,31600.0,199.69,200.23,199.67,200.23,31600.0
2015-05-26 12:00:00,200.36,200.5,200.23,200.35,19300.0,200.36,200.5,200.23,200.35,19300.0
2015-05-26 12:05:00,200.4,200.41,200.17,200.41,17900.0,200.4,200.41,200.17,200.41,17900.0
2015-05-26 12:10:00,200.41,200.81,200.38,200.55,54100.0,200.41,200.81,200.38,200.55,54100.0
2015-05-26 12:15:00,200.54,200.73,200.46,200.66,24400.0,200.54,200.73,200.46,200.66,24400.0
2015-05-26 12:20:00,200.66,200.99,200.45,200.99,21600.0,200.66,200.99,200.45,200.99,21600.0
2015-05-26 12:25:00,200.99,200.99,200.59,200.63,16800.0,200.99,200.99,200.59,200.63,16800.0
2015-05-26 12:30:00,200.63,200.66,200.33,200.39,27100.0,200.63,200.66,200.33,200.39,27100.0
2015-05-26 12:35:00,200.44,200.65,200.4,200.49,18800.0,200.44,200.65,200.4,200.49,18800.0
2015-05-26 12:40:00,200.51,200.61,200.33,200.61,22900.0,200.51,200.61,200.33,200.61,22900.0
2015-05-26 12:45:00,200.6,200.63,200.41,200.63,9200.0,200.6,200.63,200.41,200.63,9200.0
2015-05-26 12:50:00,200.59,200.59,200.0,200.07,14000.0,200.59,200.59,200.0,200.07,14000.0
2015-05-26 12:55:00,200.07,200.2,199.85,199.89,21100.0,200.07,200.2,199.85,199.89,21100.0
2015-05-26 13:00:00,199.96,200.02,199.76,199.76,12200.0,199.96,200.02,199.76,199.76,12200.0
2015-05-26 13:05:00,199.76,199.97,199.61,199.82,28400.0,199.76,199.97,199.61,199.82,28400.0
2015-05-26 13:10:00,199.85,200.02,199.7,199.86,10000.0,199.85,200.02,199.7,199.86,10000.0
2015-05-26 13:15:00,199.85,199.86,199.64,199.78,21700.0,199.85,199.86,199.64,199.78,21700.0
2015-05-26 13:20:00,199.83,199.92,199.6,199.8,14300.0,199.83,199.92,199.6,199.8,14300.0
2015-05-26 13:25:00,199.78,200.18,199.78,200.1,22100.0,199.78,200.18,199.78,200.1,22100.0
2015-05-26 13:30:00,200.02,200.08,199.8,199.95,14400.0,200.02,200.08,199.8,199.95,14400.0
2015-05-26 13:35:00,199.86,199.89,199.59,199.72,19900.0,199.86,199.89,199.59,199.72,19900.0
2015-05-26 13:40:00,199.78,199.99,199.72,199.77,14700.0,199.78,199.99,199.72,199.77,14700.0
2015-05-26 13:45:00,199.76,199.9,199.62,199.9,15600.0,199.76,199.9,199.62,199.9,15600.0
2015-05-26 13:50:00,199.84,200.01,199.73,200.0,20800.0,199.84,200.01,199.73,200.0,20800.0
2015-05-26 13:55:00,199.97,200.07,199.51,199.64,16100.0,199.97,200.07,199.51,199.64,16100.0
2015-05-26 14:00:00,199.66,199.96,199.58,199.96,19500.0,199.66,199.96,199.58,199.96,19500.0
2015-05-26 14:05:00,199.92,200.06,199.74,199.9,17700.0,199.92,200.06,199.74,199.9,17700.0
2015-05-26 14:10:00,199.87,200.02,199.61,199.71,18700.0,199.87,200.02,199.61,199.71,18700.0
2015-05-26 14:15:00,199.65,199.95,199.65,199.86,21200.0,199.65,199.95,199.65,199.86,21200.0
2015-05-26 14:20:00,199.82,199.93,199.78,199.87,28600.0,199.82,199.93,199.78,199.87,28600.0
2015-05-26 14:25:00,199.83,200.2,199.83,199.91,21800.0,199.83,200.2,199.83,199.91,21800.0
2015-05-26 14:30:00,199.98,200.0,199.8,199.87,15200.0,199.98,200.0,199.8,199.87,15200.0
2015-05-26 14:35:00,199.89,200.0,199.75,199.93,22800.0,199.89,200.0,199.75,199.93,22800.0
2015-05-26 14:40:00,199.96,200.0,199.83,199.93,30200.0,199.96,200.0,199.83,199.93,30200.0
2015-05-26 14:45:00,199.96,199.96,199.41,199.53,23200.0,199.96,199.96,199.41,199.53,23200.0
2015-05-26 14:50:00,199.53,199.66,199.41,199.66,35100.0,199.53,199.66,199.41,199.66,35100.0
2015-05-26 14:55:00,199.66,199.89,199.55,199.75,36500.0,199.66,199.89,199.55,199.75,36500.0
2015-05-26 15:00:00,199.72,199.92,199.66,199.85,22500.0,199.72,199.92,199.66,199.85,22500.0
2015-05-26 15:05:00,199.84,200.0,199.7,199.98,42500.0,199.84,200.0,199.7,199.98,42500.0
2015-05-26 15:10:00,199.97,200.09,199.76,199.93,62300.0,199.97,200.09,199.76,199.93,62300.0
2015-05-26 15:15:00,199.92,200.09,199.8,199.86,46200.0,199.92,200.09,199.8,199.86,46200.0
2015-05-26 15:20:00,199.86,200.06,199.72,199.84,38500.0,199.86,200.06,199.72,199.84,38500.0
2015-05-26 15:25:00,199.88,199.91,199.7,199.88,30900.0,199.88,199.91,199.7,199.88,30900.0
2015-05-26 15:30:00,199.87,200.0,199.86,200.0,44200.0,199.87,200.0,199.86,200.0,44200.0
2015-05-26 15:35:00,200.0,200.04,199.91,199.99,47700.0,200.0,200.04,199.91,199.99,47700.0
2015-05-26 15:40:00,199.98,200.58,199.97,200.42,76600.0,199.98,200.58,199.97,200.42,76600.0
2015-05-26 15:45:00,200.41,200.44,200.09,200.18,61900.0,200.41,200.44,200.09,200.18,61900.0
2015-05-26 15:50:00,200.14,200.26,200.0,200.19,82000.0,200.14,200.26,200.0,200.19,82000.0
2015-05-26 15:55:00,200.19,200.24,200.0,200.11,126200.0,200.19,200.24,200.0,200.11,126200.0
2015-05-27 09:30:00,200.55,201.03,199.77,200.44,96900.0,200.55,201.03,199.77,200.44,96900.0
2015-05-27 09:35:00,200.43,200.52,199.9,200.13,43500.0,200.43,200.52,199.9,200.13,43500.0
2015-05-27 09:40:00,200.15,201.77,200.15,201.76,58200.0,200.15,201.77,200.15,201.76,58200.0
2015-05-27 09:45:00,201.65,202.08,201.26,201.27,45400.0,201.65,202.08,201.26,201.27,45400.0
2015-05-27 09:50:00,201.38,202.31,201.28,202.31,44200.0,201.38,202.31,201.28,202.31,44200.0
2015-05-27 09:55:00,202.29,202.54,201.06,201.52,38500.0,202.29,202.54,201.06,201.52,38500.0
2015-05-27 10:00:00,201.51,201.93,201.11,201.11,26700.0,201.51,201.93,201.11,201.11,26700.0
2015-05-27 10:05:00,201.11,201.88,201.11,201.85,23400.0,201.11,201.88,201.11,201.85,23400.0
2015-05-27 10:10:00,201.9,201.96,201.68,201.76,23100.0,201.9,201.96,201.68,201.76,23100.0
2015-05-27 10:15:00,201.83,201.9,201.01,201.08,25200.0,201.83,201.9,201.01,201.08,25200.0
2015-05-27 10:20:00,201.04,201.56,201.01,201.44,12400.0,201.04,201.56,201.01,201.44,12400.0
2015-05-27 10:25:00,201.3,201.59,201.0,201.05,14700.0,201.3,201.59,201.0,201.05,14700.0
2015-05-27 10:30:00,201.0,201.0,200.5,200.58,13000.0,201.0,201.0,200.5,200.58,13000.0
2015-05-27 10:35:00,200.56,200.9,200.51,200.67,11800.0,200.56,200.9,200.51,200.67,11800.0
2015-05-27 10:40:00,200.72,200.86,200.39,200.39,26500.0,200.72,200.86,200.39,200.39,26500.0
2015-05-27 10:45:00,200.39,200.64,200.39,200.47,9500.0,200.39,200.64,200.39,200.47,9500.0
2015-05-27 10:50:00,200.57,200.62,200.2,200.2,19600.0,200.57,200.62,200.2,200.2,19600.0
2015-05-27 10:55:00,200.17,200.35,200.0,200.16,33200.0,200.17,200.35,200.0,200.16,33200.0
2015-05-27 11:00:00,200.17,200.51,200.04,200.26,14800.0,200.17,200.51,200.04,200.26,14800.0
2015-05-27 11:05:00,200.25,200.3,200.03,200.09,30800.0,200.25,200.3,200.03,200.09,30800.0
2015-05-27 11:10:00,200.04,200.15,200.01,200.1,19700.0,200.04,200.15,200.01,200.1,19700.0
2015-05-27 11:15:00,200.13,200.16,200.0,200.05,17500.0,200.13,200.16,200.0,200.05,17500.0
2015-05-27 11:20:00,200.04,200.09,199.35,199.44,31500.0,200.04,200.09,199.35,199.44,31500.0
2015-05-27 11:25:00,199.35,199.73,199.35,199.73,15700.0,199.35,199.73,199.35,199.73,15700.0
2015-05-27 11:30:00,199.72,199.99,199.68,199.74,14300.0,199.72,199.99,199.68,199.74,14300.0
2015-05-27 11:35:00,199.92,200.04,199.48,199.48,12900.0,199.92,200.04,199.48,199.48,12900.0
2015-05-27 11:40:00,199.48,199.9,199.41,199.52,10300.0,199.48,199.9,199.41,199.52,10300.0
2015-05-27 11:45:00,199.62,199.95,199.57,199.87,17000.0,199.62,199.95,199.57,199.87,17000.0
2015-05-27 11:50:00,199.92,200.1,199.82,200.0,8300.0,199.92,200.1,199.82,200.0,8300.0
2015-05-27 11:55:00,200.0,200.19,199.97,200.14,13300.0,200.0,200.19,199.97,200.14,13300.0
2015-05-27 12:00:00,200.11,200.6,200.11,200.29,21400.0,200.11,200.6,200.11,200.29,21400.0
2015-05-27 12:05:00,200.35,200.62,200.32,200.32,6800.0,200.35,200.62,200.32,200.32,6800.0
2015-05-27 12:10:00,200.35,200.45,200.19,200.29,10900.0,200.35,200.45,200.19,200.29,10900.0
2015-05-27 12:15:00,200.3,200.65,200.26,200.65,16900.0,200.3,200.65,200.26,200.65,16900.0
2015-05-27 12:20:00,200.61,200.75,200.54,200.55,18300.0,200.61,200.75,200.54,200.55,18300.0
2015-05-27 12:25:00,200.57,200.58,200.39,200.56,11500.0,200.57,200.58,200.39,200.56,11500.0
2015-05-27 12:30:00,200.58,200.78,200.53,200.78,12400.0,200.58,200.78,200.53,200.78,12400.0
2015-05-27 12:35:00,200.78,200.79,200.55,200.63,5600.0,200.78,200.79,200.55,200.63,5600.0
2015-05-27 12:40:00,200.62,200.75,200.53,200.69,14200.0,200.62,200.75,200.53,200.69,14200.0
2015-05-27 12:45:00,200.68,200.75,200.36,200.62,29900.0,200.68,200.75,200.36,200.62,29900.0
2015-05-27 12:50:00,200.61,200.61,200.26,200.42,43500.0,200.61,200.61,200.26,200.42,43500.0
2015-05-27 12:55:00,200.43,200.47,200.14,200.21,17400.0,200.43,200.47,200.14,200.21,17400.0
2015-05-27 13:00:00,200.22,200.22,199.81,199.91,15400.0,200.22,200.22,199.81,199.91,15400.0
2015-05-27 13:05:00,200.0,200.29,199.93,200.27,9000.0,200.0,200.29,199.93,200.27,9000.0
2015-05-27 13:10:00,200.29,200.39,200.16,200.18,7600.0,200.29,200.39,200.16,200.18,7600.0
2015-05-27 13:15:00,200.23,200.33,200.14,200.19,15800.0,200.23,200.33,200.14,200.19,15800.0
2015-05-27 13:20:00,200.17,200.17,199.89,200.12,11700.0,200.17,200.17,199.89,200.12,11700.0
2015-05-27 13:25:00,200.06,200.07,199.48,199.49,22400.0,200.06,200.07,199.48,199.49,22400.0
2015-05-27 13:30:00,199.52,199.66,198.9,199.51,94100.0,199.52,199.66,198.9,199.51,94100.0
2015-05-27 13:35:00,199.6,200.11,199.6,199.99,16800.0,199.6,200.11,199.6,199.99,16800.0
2015-05-27 13:40:00,199.98,200.18,199.94,199.94,18600.0,199.98,200.18,199.94,199.94,18600.0
2015-05-27 13:45:00,199.98,200.2,199.9,200.05,17900.0,199.98,200.2,199.9,200.05,17900.0
2015-05-27 13:50:00,200.01,200.01,199.65,199.89,7500.0,200.01,200.01,199.65,199.89,7500.0
2015-05-27 13:55:00,199.9,200.49,199.9,200.34,19900.0,199.9,200.49,199.9,200.34,19900.0
2015-05-27 14:00:00,200.41,200.66,200.28,200.6,11500.0,200.41,200.66,200.28,200.6,11500.0
2015-05-27 14:05:00,200.63,200.76,200.55,200.59,9100.0,200.63,200.76,200.55,200.59,9100.0
2015-05-27 14:10:00,200.59,200.74,200.5,200.57,17700.0,200.59,200.74,200.5,200.57,17700.0
2015-05-27 14:15:00,200.6,200.63,200.42,200.59,10600.0,200.6,200.63,200.42,200.59,10600.0
2015-05-27 14:20:00,200.6,200.89,200.56,200.67,22100.0,200.6,200.89,200.56,200.67,22100.0
2015-05-27 14:25:00,200.74,200.76,200.67,200.75,8800.0,200.74,200.76,200.67,200.75,8800.0
2015-05-27 14:30:00,200.76,200.91,200.7,200.83,12000.0,200.76,200.91,200.7,200.83,12000.0
2015-05-27 14:35:00,200.82,200.84,200.63,200.71,9600.0,200.82,200.84,200.63,200.71,9600.0
2015-05-27 14:40:00,200.68,200.8,200.56,200.75,15100.0,200.68,200.8,200.56,200.75,15100.0
2015-05-27 14:45:00,200.77,200.89,200.72,200.89,17500.0,200.77,200.89,200.72,200.89,17500.0
2015-05-27 14:50:00,200.91,200.95,200.74,200.74,13300.0,200.91,200.95,200.74,200.74,13300.0
2015-05-27 14:55:00,200.74,200.99,200.69,200.98,9800.0,200.74,200.99,200.69,200.98,9800.0
2015-05-27 15:00:00,200.99,201.0,200.78,200.81,11900.0,200.99,201.0,200.78,200.81,11900.0
2015-05-27 15:05:00,200.85,201.18,200.82,201.07,12500.0,200.85,201.18,200.82,201.07,12500.0
2015-05-27 15:10:00,201.14,201.2,200.95,201.14,18900.0,201.14,201.2,200.95,201.14,18900.0
2015-05-27 15:15:00,201.19,201.54,201.13,201.49,12200.0,201.19,201.54,201.13,201.49,12200.0
2015-05-27 15:20:00,201.56,201.56,201.16,201.16,14500.0,201.56,201.56,201.16,201.16,14500.0
2015-05-27 15:25:00,201.19,201.19,201.0,201.13,9000.0,201.19,201.19,201.0,201.13,9000.0
2015-05-27 15:30:00,201.17,201.37,201.16,201.35,16800.0,201.17,201.37,201.16,201.35,16800.0
2015-05-27 15:35:00,201.32,201.4,201.24,201.25,12800.0,201.32,201.4,201.24,201.25,12800.0
2015-05-27 15:40:00,201.28,201.38,201.12,201.21,19000.0,201.28,201.38,201.12,201.21,19000.0
2015-05-27 15:45:00,201.16,201.23,201.03,201.12,29000.0,201.16,201.23,201.03,201.12,29000.0
2015-05-27 15:50:00,201.16,201.46,201.14,201.36,38200.0,201.16,201.46,201.14,201.36,38200.0
2015-05-27 15:55:00,201.36,201.52,201.23,201.45,78500.0,201.36,201.52,201.23,201.45,78500.0
2015-05-28 09:30:00,197.66,199.28,197.0,198.86,261400.0,197.66,199.28,197.0,198.86,261400.0
2015-05-28 09:35:00,198.6,199.18,197.7,198.45,79500.0,198.6,199.18,197.7,198.45,79500.0
2015-05-28 09:40:00,198.45,198.9,197.85,198.68,80100.0,198.45,198.9,197.85,198.68,80100.0
2015-05-28 09:45:00,198.6,199.13,198.32,198.91,76900.0,198.6,199.13,198.32,198.91,76900.0
2015-05-28 09:50:00,198.88,199.1,198.2,198.25,80000.0,198.88,199.1,198.2,198.25,80000.0
2015-05-28 09:55:00,198.25,199.0,197.88,198.69,48900.0,198.25,199.0,197.88,198.69,48900.0
2015-05-28 10:00:00,198.71,198.71,198.04,198.34,19400.0,198.71,198.71,198.04,198.34,19400.0
2015-05-28 10:05:00,198.35,198.84,198.35,198.76,25900.0,198.35,198.84,198.35,198.76,25900.0
2015-05-28 10:10:00,198.89,199.24,198.7,199.24,46400.0,198.89,199.24,198.7,199.24,46400.0
2015-05-28 10:15:00,199.24,199.91,199.24,199.6,51800.0,199.24,199.91,199.24,199.6,51800.0
2015-05-28 10:20:00,199.62,199.87,199.25,199.29,28600.0,199.62,199.87,199.25,199.29,28600.0
2015-05-28 10:25:00,199.3,199.62,199.3,199.53,29700.0,199.3,199.62,199.3,199.53,29700.0
2015-05-28 10:30:00,199.52,200.01,199.3,199.99,29000.0,199.52,200.01,199.3,199.99,29000.0
2015-05-28 10:35:00,200.11,200.37,199.68,200.3,45200.0,200.11,200.37,199.68,200.3,45200.0
2015-05-28 10:40:00,200.3,200.4,199.82,200.05,37700.0,200.3,200.4,199.82,200.05,37700.0
2015-05-28 10:45:00,199.97,200.88,199.85,200.8,24300.0,199.97,200.88,199.85,200.8,24300.0
2015-05-28 10:50:00,200.8,201.43,200.41,200.41,31400.0,200.8,201.43,200.41,200.41,31400.0
2015-05-28 10:55:00,200.48,201.33,200.35,201.26,64000.0,200.48,201.33,200.35,201.26,64000.0
2015-05-28 11:00:00,201.14,201.21,200.75,201.1,28200.0,201.14,201.21,200.75,201.1,28200.0
2015-05-28 11:05:00,201.09,201.17,200.96,201.05,28500.0,201.09,201.17,200.96,201.05,28500.0
2015-05-28 11:10:00,201.01,201.55,200.98,201.37,36500.0,201.01,201.55,200.98,201.37,36500.0
2015-05-28 11:15:00,201.37,201.84,201.37,201.5,28600.0,201.37,201.84,201.37,201.5,28600.0
2015-05-28 11:20:00,201.5,201.7,200.99,201.33,22700.0,201.5,201.7,200.99,201.33,22700.0
2015-05-28 11:25:00,201.34,201.6,201.18,201.18,9900.0,201.34,201.6,201.18,201.18,9900.0
2015-05-28 11:30:00,201.14,201.37,200.95,200.99,11400.0,201.14,201.37,200.95,200.99,11400.0
2015-05-28 11:35:00,201.03,201.38,200.95,201.15,12000.0,201.03,201.38,200.95,201.15,12000.0
2015-05-28 11:40:00,201.13,201.16,200.88,200.93,11900.0,201.13,201.16,200.88,200.93,11900.0
2015-05-28 11:45:00,200.89,200.99,200.46,200.68,13500.0,200.89,200.99,200.46,200.68,13500.0
2015-05-28 11:50:00,200.65,200.78,200.2,200.75,14200.0,200.65,200.78,200.2,200.75,14200.0
2015-05-28 11:55:00,200.8,201.25,200.79,201.19,13200.0,200.8,201.25,200.79,201.19,13200.0
2015-05-28 12:00:00,201.2,201.45,201.05,201.05,13000.0,201.2,201.45,201.05,201.05,13000.0
2015-05-28 12:05:00,201.02,201.33,200.94,201.27,11200.0,201.02,201.33,200.94,201.27,11200.0
2015-05-28 12:10:00,201.27,201.27,200.57,200.65,17800.0,201.27,201.27,200.57,200.65,17800.0
2015-05-28 12:15:00,200.74,201.2,200.71,201.2,6800.0,200.74,201.2,200.71,201.2,6800.0
2015-05-28 12:20:00,201.2,201.21,200.81,200.99,6700.0,201.2,201.21,200.81,200.99,6700.0
2015-05-28 12:25:00,200.93,200.93,200.65,200.9,10000.0,200.93,200.93,200.65,200.9,10000.0
2015-05-28 12:30:00,200.97,201.0,200.54,200.64,6000.0,200.97,201.0,200.54,200.64,6000.0
2015-05-28 12:35:00,200.66,200.8,200.63,200.74,4800.0,200.66,200.8,200.63,200.74,4800.0
2015-05-28 12:40:00,200.75,200.89,200.6,200.89,4800.0,200.75,200.89,200.6,200.89,4800.0
2015-05-28 12:45:00,200.88,200.92,200.58,200.69,13700.0,200.88,200.92,200.58,200.69,13700.0
2015-05-28 12:50:00,200.61,200.75,200.33,200.35,7500.0,200.61,200.75,200.33,200.35,7500.0
2015-05-28 12:55:00,200.35,200.6,200.26,200.49,10700.0,200.35,200.6,200.26,200.49,10700.0
2015-05-28 13:00:00,200.41,200.55,200.37,200.44,4700.0,200.41,200.55,200.37,200.44,4700.0
2015-05-28 13:05:00,200.41,200.83,200.41,200.73,21600.0,200.41,200.83,200.41,200.73,21600.0
2015-05-28 13:10:00,200.78,200.8,200.29,200.53,13200.0,200.78,200.8,200.29,200.53,13200.0
2015-05-28 13:15:00,200.55,200.55,200.27,200.28,25500.0,200.55,200.55,200.27,200.28,25500.0
2015-05-28 13:20:00,200.33,200.34,200.01,200.05,14700.0,200.33,200.34,200.01,200.05,14700.0
2015-05-28 13:25:00,200.04,200.28,200.03,200.11,16800.0,200.04,200.28,200.03,200.11,16800.0
2015-05-28 13:30:00,200.12,200.2,199.79,199.98,13800.0,200.12,200.2,199.79,199.98,13800.0
2015-05-28 13:35:00,199.9,200.2,199.72,200.08,13700.0,199.9,200.2,199.72,200.08,13700.0
2015-05-28 13:40:00,200.1,200.14,199.96,199.99,11300.0,200.1,200.14,199.96,199.99,11300.0
2015-05-28 13:45:00,199.94,200.03,199.82,199.88,11500.0,199.94,200.03,199.82,199.88,11500.0
2015-05-28 13:50:00,199.92,199.95,199.67,199.83,17900.0,199.92,199.95,199.67,199.83,17900.0
2015-05-28 13:55:00,199.87,199.87,199.6,199.76,14300.0,199.87,199.87,199.6,199.76,14300.0
2015-05-28 14:00:00,199.79,199.89,199.59,199.59,15600.0,199.79,199.89,199.59,199.59,15600.0
2015-05-28 14:05:00,199.6,199.88,199.43,199.61,18000.0,199.6,199.88,199.43,199.61,18000.0
2015-05-28 14:10:00,199.64,199.82,199.4,199.45,13600.0,199.64,199.82,199.4,199.45,13600.0
2015-05-28 14:15:00,199.51,199.51,199.34,199.4,5900.0,199.51,199.51,199.34,199.4,5900.0
2015-05-28 14:20:00,199.39,199.87,199.36,199.77,19800.0,199.39,199.87,199.36,199.77,19800.0
2015-05-28 14:25:00,199.68,199.79,199.61,199.79,14900.0,199.68,199.79,199.61,199.79,14900.0
2015-05-28 14:30:00,199.68,199.76,199.37,199.42,15700.0,199.68,199.76,199.37,199.42,15700.0
2015-05-28 14:35:00,199.4,199.76,199.4,199.74,15000.0,199.4,199.76,199.4,199.74,15000.0
2015-05-28 14:40:00,199.81,199.84,199.58,199.66,17600.0,199.81,199.84,199.58,199.66,17600.0
2015-05-28 14:45:00,199.7,199.88,199.63,199.68,22400.0,199.7,199.88,199.63,199.68,22400.0
2015-05-28 14:50:00,199.77,200.0,199.67,199.77,22400.0,199.77,200.0,199.67,199.77,22400.0
2015-05-28 14:55:00,199.8,200.15,199.78,200.07,30700.0,199.8,200.15,199.78,200.07,30700.0
2015-05-28 15:00:00,200.07,200.25,200.01,200.05,13700.0,200.07,200.25,200.01,200.05,13700.0
2015-05-28 15:05:00,200.01,200.1,199.92,199.92,21500.0,200.01,200.1,199.92,199.92,21500.0
2015-05-28 15:10:00,199.93,200.49,199.9,200.39,23100.0,199.93,200.49,199.9,200.39,23100.0
2015-05-28 15:15:00,200.39,200.4,200.0,200.0,8300.0,200.39,200.4,200.0,200.0,8300.0
2015-05-28 15:20:00,200.03,200.27,199.96,200.27,10400.0,200.03,200.27,199.96,200.27,10400.0
2015-05-28 15:25:00,200.24,200.4,200.06,200.36,21700.0,200.24,200.4,200.06,200.36,21700.0
2015-05-28 15:30:00,200.34,200.37,200.2,200.27,14900.0,200.34,200.37,200.2,200.27,14900.0
2015-05-28 15:35:00,200.25,200.34,200.2,200.25,13000.0,200.25,200.34,200.2,200.25,13000.0
2015-05-28 15:40:00,200.26,200.4,200.13,200.24,20900.0,200.26,200.4,200.13,200.24,20900.0
2015-05-28 15:45:00,200.25,200.55,200.23,200.38,22100.0,200.25,200.55,200.23,200.38,22100.0
2015-05-28 15:50:00,200.43,200.54,200.34,200.42,22200.0,200.43,200.54,200.34,200.42,22200.0
2015-05-28 15:55:00,200.41,200.44,200.02,200.18,60600.0,200.41,200.44,200.02,200.18,60600.0
2015-05-29 09:30:00,201.03,201.21,200.27,200.27,83596.0,201.03,201.21,200.27,200.27,83596.0
2015-05-29 09:35:00,200.28,200.45,199.15,199.36,44244.0,200.28,200.45,199.15,199.36,44244.0
2015-05-29 09:40:00,199.49,199.76,198.25,198.44,40573.0,199.49,199.76,198.25,198.44,40573.0
2015-05-29 09:45:00,198.46,198.56,198.08,198.25,29843.0,198.46,198.56,198.08,198.25,29843.0
2015-05-29 09:50:00,198.34,199.33,198.27,199.29,45307.0,198.34,199.33,198.27,199.29,45307.0
2015-05-29 09:55:00,199.29,199.95,198.4,198.76,64581.0,199.29,199.95,198.4,198.76,64581.0
2015-05-29 10:00:00,198.79,198.95,198.32,198.48,29380.0,198.79,198.95,198.32,198.48,29380.0
2015-05-29 10:05:00,198.48,198.99,198.1,198.61,27177.0,198.48,198.99,198.1,198.61,27177.0
2015-05-29 10:10:00,198.59,198.87,198.56,198.68,23591.0,198.59,198.87,198.56,198.68,23591.0
2015-05-29 10:15:00,198.67,198.73,198.33,198.45,25746.0,198.67,198.73,198.33,198.45,25746.0
2015-05-29 10:20:00,198.4,198.5,197.97,198.24,35572.0,198.4,198.5,197.97,198.24,35572.0
2015-05-29 10:25:00,198.26,198.29,197.83,197.84,29895.0,198.26,198.29,197.83,197.84,29895.0
2015-05-29 10:30:00,197.82,198.13,197.68,197.87,40501.0,197.82,198.13,197.68,197.87,40501.0
2015-05-29 10:35:00,197.81,198.03,197.53,197.53,41875.0,197.81,198.03,197.53,197.53,41875.0
2015-05-29 10:40:00,197.55,197.93,197.19,197.47,53436.0,197.55,197.93,197.19,197.47,53436.0
2015-05-29 10:45:00,197.49,197.84,197.26,197.41,26115.0,197.49,197.84,197.26,197.41,26115.0
2015-05-29 10:50:00,197.35,197.58,197.25,197.58,22830.0,197.35,197.58,197.25,197.58,22830.0
2015-05-29 10:55:00,197.53,197.72,197.27,197.7,30214.0,197.53,197.72,197.27,197.7,30214.0
2015-05-29 11:00:00,197.71,198.24,197.71,197.93,31117.0,197.71,198.24,197.71,197.93,31117.0
2015-05-29 11:05:00,197.95,198.19,197.79,197.8,21312.0,197.95,198.19,197.79,197.8,21312.0
2015-05-29 11:10:00,197.8,198.21,197.8,198.06,20964.0,197.8,198.21,197.8,198.06,20964.0
2015-05-29 11:15:00,198.08,198.61,198.0,198.48,27595.0,198.08,198.61,198.0,198.48,27595.0
2015-05-29 11:20:00,198.58,198.62,198.39,198.44,20716.0,198.58,198.62,198.39,198.44,20716.0
2015-05-29 11:25:00,198.47,198.7,198.4,198.47,19740.0,198.47,198.7,198.4,198.47,19740.0
2015-05-29 11:30:00,198.43,198.46,197.94,197.94,23793.0,198.43,198.46,197.94,197.94,23793.0
2015-05-29 11:35:00,198.0,198.0,197.6,197.82,20254.0,198.0,198.0,197.6,197.82,20254.0
2015-05-29 11:40:00,197.78,197.95,197.57,197.75,13201.0,197.78,197.95,197.57,197.75,13201.0
2015-05-29 11:45:00,197.8,198.14,197.72,198.04,36492.0,197.8,198.14,197.72,198.04,36492.0
2015-05-29 11:50:00,198.09,198.34,198.0,198.3,10632.0,198.09,198.34,198.0,198.3,10632.0
2015-05-29 11:55:00,198.3,199.0,198.3,198.58,26074.0,198.3,199.0,198.3,198.58,26074.0
2015-05-29 12:00:00,198.42,198.68,198.29,198.33,17406.0,198.42,198.68,198.29,198.33,17406.0
2015-05-29 12:05:00,198.42,198.49,198.26,198.39,27187.0,198.42,198.49,198.26,198.39,27187.0
2015-05-29 12:10:00,198.42,198.69,198.39,198.62,38476.0,198.42,198.69,198.39,198.62,38476.0
2015-05-29 12:15:00,198.61,198.72,198.48,198.67,23966.0,198.61,198.72,198.48,198.67,23966.0
2015-05-29 12:20:00,198.67,198.67,198.32,198.51,28350.0,198.67,198.67,198.32,198.51,28350.0
2015-05-29 12:25:00,198.52,198.78,198.4,198.77,12840.0,198.52,198.78,198.4,198.77,12840.0
2015-05-29 12:30:00,198.8,199.2,198.79,199.17,10000.0,198.8,199.2,198.79,199.17,10000.0
2015-05-29 12:35:00,199.18,199.18,198.84,198.97,8346.0,199.18,199.18,198.84,198.97,8346.0
2015-05-29 12:40:00,198.95,198.98,198.56,198.89,17336.0,198.95,198.98,198.56,198.89,17336.0
2015-05-29 12:45:00,198.86,198.86,198.59,198.66,18946.0,198.86,198.86,198.59,198.66,18946.0
2015-05-29 12:50:00,198.67,198.92,198.67,198.71,38389.0,198.67,198.92,198.67,198.71,38389.0
2015-05-29 12:55:00,198.81,198.87,198.58,198.75,7700.0,198.81,198.87,198.58,198.75,7700.0
2015-05-29 13:00:00,198.67,198.7,198.49,198.62,7285.0,198.67,198.7,198.49,198.62,7285.0
2015-05-29 13:05:00,198.59,198.69,198.47,198.54,22188.0,198.59,198.69,198.47,198.54,22188.0
2015-05-29 13:10:00,198.6,198.85,198.6,198.76,26435.0,198.6,198.85,198.6,198.76,26435.0
2015-05-29 13:15:00,198.74,198.86,198.65,198.81,14856.0,198.74,198.86,198.65,198.81,14856.0
2015-05-29 13:20:00,198.8,199.04,198.71,198.85,12440.0,198.8,199.04,198.71,198.85,12440.0
2015-05-29 13:25:00,198.87,199.03,198.68,198.68,6855.0,198.87,199.03,198.68,198.68,6855.0
2015-05-29 13:30:00,198.79,198.83,198.49,198.54,13500.0,198.79,198.83,198.49,198.54,13500.0
2015-05-29 13:35:00,198.54,198.6,198.47,198.47,10475.0,198.54,198.6,198.47,198.47,10475.0
2015-05-29 13:40:00,198.55,198.71,198.5,198.56,8232.0,198.55,198.71,198.5,198.56,8232.0
2015-05-29 13:45:00,198.63,198.7,198.28,198.49,44807.0,198.63,198.7,198.28,198.49,44807.0
2015-05-29 13:50:00,198.55,198.57,198.35,198.35,8878.0,198.55,198.57,198.35,198.35,8878.0
2015-05-29 13:55:00,198.33,198.33,198.11,198.11,9800.0,198.33,198.33,198.11,198.11,9800.0
2015-05-29 14:00:00,198.11,198.18,198.0,198.17,13311.0,198.11,198.18,198.0,198.17,13311.0
2015-05-29 14:05:00,198.13,198.36,198.13,198.25,30957.0,198.13,198.36,198.13,198.25,30957.0
2015-05-29 14:10:00,198.21,198.43,198.16,198.38,17360.0,198.21,198.43,198.16,198.38,17360.0
2015-05-29 14:15:00,198.4,198.52,198.26,198.5,32266.0,198.4,198.52,198.26,198.5,32266.0
2015-05-29 14:20:00,198.49,198.82,198.47,198.52,20855.0,198.49,198.82,198.47,198.52,20855.0
2015-05-29 14:25:00,198.52,198.69,198.43,198.6,20761.0,198.52,198.69,198.43,198.6,20761.0
2015-05-29 14:30:00,198.56,198.77,198.49,198.71,15923.0,198.56,198.77,198.49,198.71,15923.0
2015-05-29 14:35:00,198.71,198.83,198.64,198.82,37226.0,198.71,198.83,198.64,198.82,37226.0
2015-05-29 14:40:00,198.84,198.84,198.53,198.63,23155.0,198.84,198.84,198.53,198.63,23155.0
2015-05-29 14:45:00,198.6,198.61,198.34,198.42,24425.0,198.6,198.61,198.34,198.42,24425.0
2015-05-29 14:50:00,198.42,198.48,198.16,198.32,35100.0,198.42,198.48,198.16,198.32,35100.0
2015-05-29 14:55:00,198.27,198.34,198.01,198.25,29185.0,198.27,198.34,198.01,198.25,29185.0
2015-05-29 15:00:00,198.25,198.28,198.13,198.23,10702.0,198.25,198.28,198.13,198.23,10702.0
2015-05-29 15:05:00,198.23,198.3,198.11,198.17,49189.0,198.23,198.3,198.11,198.17,49189.0
2015-05-29 15:10:00,198.16,198.29,198.08,198.21,20717.0,198.16,198.29,198.08,198.21,20717.0
2015-05-29 15:15:00,198.2,198.33,197.96,197.96,34806.0,198.2,198.33,197.96,197.96,34806.0
2015-05-29 15:20:00,197.99,198.09,197.86,197.92,13166.0,197.99,198.09,197.86,197.92,13166.0
2015-05-29 15:25:00,197.94,198.02,197.86,197.86,17200.0,197.94,198.02,197.86,197.86,17200.0
2015-05-29 15:30:00,197.91,197.99,197.54,197.72,54056.0,197.91,197.99,197.54,197.72,54056.0
2015-05-29 15:35:00,197.69,197.77,197.52,197.65,22299.0,197.69,197.77,197.52,197.65,22299.0
2015-05-29 15:40:00,197.67,197.81,197.51,197.51,32158.0,197.67,197.81,197.51,197.51,32158.0
2015-05-29 15:45:00,197.56,197.84,197.48,197.82,37051.0,197.56,197.84,197.48,197.82,37051.0
2015-05-29 15:50:00,197.79,197.8,197.54,197.66,47726.0,197.79,197.8,197.54,197.66,47726.0
2015-05-29 15:55:00,197.66,197.8,197.25,197.4,160821.0,197.66,197.8,197.25,197.4,160821.0
2015-06-01 09:30:00,198.94,199.03,197.58,198.56,106785.0,198.94,199.03,197.58,198.56,106785.0
2015-06-01 09:35:00,198.28,199.3,198.28,199.28,45811.0,198.28,199.3,198.28,199.28,45811.0
2015-06-01 09:40:00,199.29,200.23,199.09,199.54,57633.0,199.29,200.23,199.09,199.54,57633.0
2015-06-01 09:45:00,199.23,199.24,198.18,198.99,24937.0,199.23,199.24,198.18,198.99,24937.0
2015-06-01 09:50:00,199.25,199.78,198.7,199.78,16926.0,199.25,199.78,198.7,199.78,16926.0
2015-06-01 09:55:00,199.83,200.09,199.66,199.95,43647.0,199.83,200.09,199.66,199.95,43647.0
2015-06-01 10:00:00,199.95,200.95,199.95,200.52,61655.0,199.95,200.95,199.95,200.52,61655.0
2015-06-01 10:05:00,200.52,201.0,200.19,200.75,45411.0,200.52,201.0,200.19,200.75,45411.0
2015-06-01 10:10:00,200.8,201.44,200.43,201.0,55672.0,200.8,201.44,200.43,201.0,55672.0
2015-06-01 10:15:00,201.0,201.22,200.52,200.52,36113.0,201.0,201.22,200.52,200.52,36113.0
2015-06-01 10:20:00,200.52,201.19,200.15,201.19,39293.0,200.52,201.19,200.15,201.19,39293.0
2015-06-01 10:25:00,201.12,201.35,200.86,201.21,32484.0,201.12,201.35,200.86,201.21,32484.0
2015-06-01 10:30:00,201.1,201.45,200.8,201.19,27715.0,201.1,201.45,200.8,201.19,27715.0
2015-06-01 10:35:00,201.27,201.3,200.87,201.0,24966.0,201.27,201.3,200.87,201.0,24966.0
2015-06-01 10:40:00,200.99,201.09,200.38,200.46,32940.0,200.99,201.09,200.38,200.46,32940.0
2015-06-01 10:45:00,200.48,200.62,200.16,200.33,20801.0,200.48,200.62,200.16,200.33,20801.0
2015-06-01 10:50:00,200.31,200.71,200.27,200.37,13530.0,200.31,200.71,200.27,200.37,13530.0
2015-06-01 10:55:00,200.4,200.92,200.23,200.77,30397.0,200.4,200.92,200.23,200.77,30397.0
2015-06-01 11:00:00,200.78,201.28,200.57,201.1,38757.0,200.78,201.28,200.57,201.1,38757.0
2015-06-01 11:05:00,201.08,201.16,200.91,200.98,15048.0,201.08,201.16,200.91,200.98,15048.0
2015-06-01 11:10:00,200.99,201.25,200.88,200.9,13333.0,200.99,201.25,200.88,200.9,13333.0
2015-06-01 11:15:00,200.9,201.0,200.75,200.75,14153.0,200.9,201.0,200.75,200.75,14153.0
2015-06-01 11:20:00,200.74,200.95,200.74,200.9,17406.0,200.74,200.95,200.74,200.9,17406.0
2015-06-01 11:25:00,200.84,200.92,200.28,200.35,16890.0,200.84,200.92,200.28,200.35,16890.0
2015-06-01 11:30:00,200.28,200.66,200.26,200.26,10292.0,200.28,200.66,200.26,200.26,10292.0
2015-06-01 11:35:00,200.32,200.88,200.26,200.69,23530.0,200.32,200.88,200.26,200.69,23530.0
2015-06-01 11:40:00,200.6,200.97,200.6,200.86,13967.0,200.6,200.97,200.6,200.86,13967.0
2015-06-01 11:45:00,200.91,200.95,200.81,200.89,6800.0,200.91,200.95,200.81,200.89,6800.0
2015-06-01 11:50:00,200.89,201.1,200.84,200.97,13830.0,200.89,201.1,200.84,200.97,13830.0
2015-06-01 11:55:00,200.97,200.97,200.62,200.83,12347.0,200.97,200.97,200.62,200.83,12347.0
2015-06-01 12:00:00,200.8,200.97,200.59,200.95,23502.0,200.8,200.97,200.59,200.95,23502.0
2015-06-01 12:05:00,200.95,201.16,200.84,201.12,13613.0,200.95,201.16,200.84,201.12,13613.0
2015-06-01 12:10:00,201.15,201.25,201.03,201.05,7600.0,201.15,201.25,201.03,201.05,7600.0
2015-06-01 12:15:00,201.08,201.92,201.05,201.91,40342.0,201.08,201.92,201.05,201.91,40342.0
2015-06-01 12:20:00,201.96,201.98,201.68,201.91,12846.0,201.96,201.98,201.68,201.91,12846.0
2015-06-01 12:25:00,201.8,201.99,201.71,201.95,16698.0,201.8,201.99,201.71,201.95,16698.0
2015-06-01 12:30:00,201.98,201.98,201.55,201.68,16708.0,201.98,201.98,201.55,201.68,16708.0
2015-06-01 12:35:00,201.69,201.98,201.68,201.85,11120.0,201.69,201.98,201.68,201.85,11120.0
2015-06-01 12:40:00,201.78,201.85,201.62,201.83,14298.0,201.78,201.85,201.62,201.83,14298.0
2015-06-01 12:45:00,201.85,202.3,201.79,202.11,80894.0,201.85,202.3,201.79,202.11,80894.0
2015-06-01 12:50:00,202.14,202.2,201.93,202.15,23075.0,202.14,202.2,201.93,202.15,23075.0
2015-06-01 12:55:00,202.11,202.35,202.04,202.35,15499.0,202.11,202.35,202.04,202.35,15499.0
2015-06-01 13:00:00,202.36,202.63,202.15,202.25,18078.0,202.36,202.63,202.15,202.25,18078.0
2015-06-01 13:05:00,202.25,202.49,202.22,202.48,21397.0,202.25,202.49,202.22,202.48,21397.0
2015-06-01 13:10:00,202.48,202.49,202.07,202.1,8244.0,202.48,202.49,202.07,202.1,8244.0
2015-06-01 13:15:00,202.05,202.19,202.03,202.11,6700.0,202.05,202.19,202.03,202.11,6700.0
2015-06-01 13:20:00,202.08,202.3,202.04,202.26,22557.0,202.08,202.3,202.04,202.26,22557.0
2015-06-01 13:25:00,202.31,202.49,202.28,202.43,26407.0,202.31,202.49,202.28,202.43,26407.0
2015-06-01 13:30:00,202.48,202.57,202.23,202.34,18269.0,202.48,202.57,202.23,202.34,18269.0
2015-06-01 13:35:00,202.24,202.47,202.21,202.36,26296.0,202.24,202.47,202.21,202.36,26296.0
2015-06-01 13:40:00,202.43,202.48,202.22,202.27,12109.0,202.43,202.48,202.22,202.27,12109.0
2015-06-01 13:45:00,202.27,202.55,202.27,202.47,18264.0,202.27,202.55,202.27,202.47,18264.0
2015-06-01 13:50:00,202.51,202.61,202.36,202.55,14947.0,202.51,202.61,202.36,202.55,14947.0
2015-06-01 13:55:00,202.55,202.59,202.25,202.31,17015.0,202.55,202.59,202.25,202.31,17015.0
2015-06-01 14:00:00,202.27,202.32,202.09,202.1,21448.0,202.27,202.32,202.09,202.1,21448.0
2015-06-01 14:05:00,202.15,202.16,201.9,201.94,25891.0,202.15,202.16,201.9,201.94,25891.0
2015-06-01 14:10:00,201.9,201.95,201.67,201.77,31287.0,201.9,201.95,201.67,201.77,31287.0
2015-06-01 14:15:00,201.75,201.96,201.75,201.85,19698.0,201.75,201.96,201.75,201.85,19698.0
2015-06-01 14:20:00,201.88,202.0,201.82,201.94,11700.0,201.88,202.0,201.82,201.94,11700.0
2015-06-01 14:25:00,201.88,201.99,201.84,201.91,10735.0,201.88,201.99,201.84,201.91,10735.0
2015-06-01 14:30:00,201.94,202.17,201.9,201.94,20947.0,201.94,202.17,201.9,201.94,20947.0
2015-06-01 14:35:00,201.95,202.09,201.88,201.91,12932.0,201.95,202.09,201.88,201.91,12932.0
2015-06-01 14:40:00,201.84,202.18,201.73,202.1,11113.0,201.84,202.18,201.73,202.1,11113.0
2015-06-01 14:45:00,202.11,202.3,201.99,202.23,17384.0,202.11,202.3,201.99,202.23,17384.0
2015-06-01 14:50:00,202.05,202.14,201.99,202.12,13379.0,202.05,202.14,201.99,202.12,13379.0
2015-06-01 14:55:00,202.09,202.21,202.07,202.13,8690.0,202.09,202.21,202.07,202.13,8690.0
2015-06-01 15:00:00,202.15,202.21,201.98,201.98,12523.0,202.15,202.21,201.98,201.98,12523.0
2015-06-01 15:05:00,201.98,202.2,201.94,202.16,14990.0,201.98,202.2,201.94,202.16,14990.0
2015-06-01 15:10:00,202.19,202.24,202.0,202.23,32057.0,202.19,202.24,202.0,202.23,32057.0
2015-06-01 15:15:00,202.23,202.55,202.23,202.55,22305.0,202.23,202.55,202.23,202.55,22305.0
2015-06-01 15:20:00,202.53,202.56,202.29,202.29,22416.0,202.53,202.56,202.29,202.29,22416.0
2015-06-01 15:25:00,202.32,202.32,202.14,202.18,16892.0,202.32,202.32,202.14,202.18,16892.0
2015-06-01 15:30:00,202.14,202.14,201.95,202.0,25101.0,202.14,202.14,201.95,202.0,25101.0
2015-06-01 15:35:00,202.0,202.01,201.59,201.75,21910.0,202.0,202.01,201.59,201.75,21910.0
2015-06-01 15:40:00,201.74,201.79,201.55,201.55,25699.0,201.74,201.79,201.55,201.55,25699.0
2015-06-01 15:45:00,201.6,201.79,201.52,201.68,42557.0,201.6,201.79,201.52,201.68,42557.0
2015-06-01 15:50:00,201.64,201.68,201.5,201.64,63569.0,201.64,201.68,201.5,201.64,63569.0
2015-06-01 15:55:00,201.64,201.86,201.36,201.56,171010.0,201.64,201.86,201.36,201.56,171010.0
2015-06-02 09:30:00,199.68,200.74,199.35,199.59,125733.0,199.68,200.74,199.35,199.59,125733.0
2015-06-02 09:35:00,199.68,201.14,199.37,201.13,45917.0,199.68,201.14,199.37,201.13,45917.0
2015-06-02 09:40:00,201.33,201.39,200.9,201.39,37029.0,201.33,201.39,200.9,201.39,37029.0
2015-06-02 09:45:00,201.38,201.38,200.0,200.38,71439.0,201.38,201.38,200.0,200.38,71439.0
2015-06-02 09:50:00,200.44,201.54,200.35,201.39,42520.0,200.44,201.54,200.35,201.39,42520.0
2015-06-02 09:55:00,201.5,202.39,201.37,201.74,56283.0,201.5,202.39,201.37,201.74,56283.0
2015-06-02 10:00:00,201.88,202.28,201.21,201.94,41947.0,201.88,202.28,201.21,201.94,41947.0
2015-06-02 10:05:00,201.99,202.24,201.42,201.84,22702.0,201.99,202.24,201.42,201.84,22702.0
2015-06-02 10:10:00,201.87,202.22,201.2,201.42,18278.0,201.87,202.22,201.2,201.42,18278.0
2015-06-02 10:15:00,201.41,201.44,200.9,200.95,28735.0,201.41,201.44,200.9,200.95,28735.0
2015-06-02 10:20:00,201.03,201.18,200.77,201.18,28524.0,201.03,201.18,200.77,201.18,28524.0
2015-06-02 10:25:00,201.17,201.26,200.89,201.04,30825.0,201.17,201.26,200.89,201.04,30825.0
2015-06-02 10:30:00,201.0,201.41,200.95,201.03,55312.0,201.0,201.41,200.95,201.03,55312.0
2015-06-02 10:35:00,201.01,201.32,200.98,201.0,28165.0,201.01,201.32,200.98,201.0,28165.0
2015-06-02 10:40:00,200.96,201.02,200.67,200.68,22320.0,200.96,201.02,200.67,200.68,22320.0
2015-06-02 10:45:00,200.67,200.99,200.5,200.71,21436.0,200.67,200.99,200.5,200.71,21436.0
2015-06-02 10:50:00,200.76,201.09,200.73,200.94,15010.0,200.76,201.09,200.73,200.94,15010.0
2015-06-02 10:55:00,200.93,201.09,200.73,200.76,20954.0,200.93,201.09,200.73,200.76,20954.0
2015-06-02 11:00:00,200.71,201.02,200.67,200.94,16834.0,200.71,201.02,200.67,200.94,16834.0
2015-06-02 11:05:00,200.93,200.93,200.67,200.9,25890.0,200.93,200.93,200.67,200.9,25890.0
2015-06-02 11:10:00,200.85,200.94,200.8,200.8,17020.0,200.85,200.94,200.8,200.8,17020.0
2015-06-02 11:15:00,200.9,201.02,200.55,200.79,8700.0,200.9,201.02,200.55,200.79,8700.0
2015-06-02 11:20:00,200.89,200.91,200.72,200.91,15600.0,200.89,200.91,200.72,200.91,15600.0
2015-06-02 11:25:00,200.94,200.94,200.7,200.72,19847.0,200.94,200.94,200.7,200.72,19847.0
2015-06-02 11:30:00,200.72,200.82,200.7,200.81,7666.0,200.72,200.82,200.7,200.81,7666.0
2015-06-02 11:35:00,200.87,201.06,200.78,201.06,16094.0,200.87,201.06,200.78,201.06,16094.0
2015-06-02 11:40:00,201.02,201.04,200.92,200.97,15947.0,201.02,201.04,200.92,200.97,15947.0
2015-06-02 11:45:00,201.02,201.31,201.02,201.31,7166.0,201.02,201.31,201.02,201.31,7166.0
2015-06-02 11:50:00,201.34,202.01,201.34,201.77,14248.0,201.34,202.01,201.34,201.77,14248.0
2015-06-02 11:55:00,201.78,201.99,201.67,201.95,16969.0,201.78,201.99,201.67,201.95,16969.0
2015-06-02 12:00:00,201.9,202.24,201.84,202.17,16488.0,201.9,202.24,201.84,202.17,16488.0
2015-06-02 12:05:00,202.19,202.58,202.1,202.44,28250.0,202.19,202.58,202.1,202.44,28250.0
2015-06-02 12:10:00,202.55,202.58,202.32,202.5,11396.0,202.55,202.58,202.32,202.5,11396.0
2015-06-02 12:15:00,202.47,202.75,202.45,202.65,31531.0,202.47,202.75,202.45,202.65,31531.0
2015-06-02 12:20:00,202.7,202.79,202.22,202.26,13632.0,202.7,202.79,202.22,202.26,13632.0
2015-06-02 12:25:00,202.27,202.61,202.27,202.47,12880.0,202.27,202.61,202.27,202.47,12880.0
2015-06-02 12:30:00,202.44,202.46,202.2,202.29,15455.0,202.44,202.46,202.2,202.29,15455.0
2015-06-02 12:35:00,202.27,202.62,202.27,202.54,22729.0,202.27,202.62,202.27,202.54,22729.0
2015-06-02 12:40:00,202.63,202.63,202.46,202.52,7186.0,202.63,202.63,202.46,202.52,7186.0
2015-06-02 12:45:00,202.52,203.06,202.5,203.03,34038.0,202.52,203.06,202.5,203.03,34038.0
2015-06-02 12:50:00,203.01,203.25,202.81,202.99,40955.0,203.01,203.25,202.81,202.99,40955.0
2015-06-02 12:55:00,203.05,203.19,202.92,202.95,21476.0,203.05,203.19,202.92,202.95,21476.0
2015-06-02 13:00:00,203.04,203.35,202.98,203.13,19837.0,203.04,203.35,202.98,203.13,19837.0
2015-06-02 13:05:00,203.12,203.13,202.97,203.05,12486.0,203.12,203.13,202.97,203.05,12486.0
2015-06-02 13:10:00,203.04,203.05,202.78,202.86,19728.0,203.04,203.05,202.78,202.86,19728.0
2015-06-02 13:15:00,202.87,202.98,202.38,202.86,22962.0,202.87,202.98,202.38,202.86,22962.0
2015-06-02 13:20:00,202.86,203.03,202.84,202.9,93776.0,202.86,203.03,202.84,202.9,93776.0
2015-06-02 13:25:00,202.84,202.94,202.6,202.84,27436.0,202.84,202.94,202.6,202.84,27436.0
2015-06-02 13:30:00,202.85,202.91,202.76,202.79,7500.0,202.85,202.91,202.76,202.79,7500.0
2015-06-02 13:35:00,202.7,202.97,202.62,202.89,12290.0,202.7,202.97,202.62,202.89,12290.0
2015-06-02 13:40:00,202.88,203.01,202.79,202.93,23899.0,202.88,203.01,202.79,202.93,23899.0
2015-06-02 13:45:00,202.97,203.04,202.87,202.93,21843.0,202.97,203.04,202.87,202.93,21843.0
2015-06-02 13:50:00,202.87,203.04,202.75,203.0,20982.0,202.87,203.04,202.75,203.0,20982.0
2015-06-02 13:55:00,203.0,203.06,202.84,202.84,9575.0,203.0,203.06,202.84,202.84,9575.0
2015-06-02 14:00:00,202.87,202.91,202.76,202.85,7916.0,202.87,202.91,202.76,202.85,7916.0
2015-06-02 14:05:00,202.98,203.0,202.83,202.89,9863.0,202.98,203.0,202.83,202.89,9863.0
2015-06-02 14:10:00,202.92,203.02,202.83,202.92,34289.0,202.92,203.02,202.83,202.92,34289.0
2015-06-02 14:15:00,202.96,203.03,202.81,202.84,16092.0,202.96,203.03,202.81,202.84,16092.0
2015-06-02 14:20:00,202.81,203.09,202.79,202.98,35991.0,202.81,203.09,202.79,202.98,35991.0
2015-06-02 14:25:00,202.97,202.97,202.69,202.78,12682.0,202.97,202.97,202.69,202.78,12682.0
2015-06-02 14:30:00,202.77,202.96,202.76,202.94,12500.0,202.77,202.96,202.76,202.94,12500.0
2015-06-02 14:35:00,202.89,202.97,202.85,202.92,10300.0,202.89,202.97,202.85,202.92,10300.0
2015-06-02 14:40:00,202.92,202.93,202.81,202.89,10705.0,202.92,202.93,202.81,202.89,10705.0
2015-06-02 14:45:00,202.88,202.9,202.77,202.83,12208.0,202.88,202.9,202.77,202.83,12208.0
2015-06-02 14:50:00,202.8,203.02,202.76,202.97,19821.0,202.8,203.02,202.76,202.97,19821.0
2015-06-02 14:55:00,202.94,203.05,202.89,203.04,19254.0,202.94,203.05,202.89,203.04,19254.0
2015-06-02 15:00:00,203.0,203.04,202.94,202.97,14938.0,203.0,203.04,202.94,202.97,14938.0
2015-06-02 15:05:00,202.99,203.0,202.81,202.99,36326.0,202.99,203.0,202.81,202.99,36326.0
2015-06-02 15:10:00,202.93,203.01,202.85,202.9,14839.0,202.93,203.01,202.85,202.9,14839.0
2015-06-02 15:15:00,202.91,203.01,202.9,202.97,16944.0,202.91,203.01,202.9,202.97,16944.0
2015-06-02 15:20:00,202.98,203.05,202.71,202.78,22352.0,202.98,203.05,202.71,202.78,22352.0
2015-06-02 15:25:00,202.79,203.0,202.74,202.97,15151.0,202.79,203.0,202.74,202.97,15151.0
2015-06-02 15:30:00,202.93,203.0,202.82,202.9,18605.0,202.93,203.0,202.82,202.9,18605.0
2015-06-02 15:35:00,202.89,203.03,202.89,202.99,26186.0,202.89,203.03,202.89,202.99,26186.0
2015-06-02 15:40:00,203.01,203.08,202.99,203.04,25461.0,203.01,203.08,202.99,203.04,25461.0
2015-06-02 15:45:00,203.04,203.2,203.0,203.15,46464.0,203.04,203.2,203.0,203.15,46464.0
2015-06-02 15:50:00,203.14,203.22,203.0,203.19,34585.0,203.14,203.22,203.0,203.19,34585.0
2015-06-02 15:55:00,203.17,203.37,203.0,203.36,100871.0,203.17,203.37,203.0,203.36,100871.0
2015-06-03 09:30:00,203.08,203.39,202.0,202.04,95545.0,203.08,203.39,202.0,202.04,95545.0
2015-06-03 09:35:00,202.03,202.35,201.06,201.85,50473.0,202.03,202.35,201.06,201.85,50473.0
2015-06-03 09:40:00,201.84,202.28,201.74,201.95,25698.0,201.84,202.28,201.74,201.95,25698.0
2015-06-03 09:45:00,201.91,202.29,201.5,202.1,30846.0,201.91,202.29,201.5,202.1,30846.0
2015-06-03 09:50:00,202.12,203.28,202.08,203.28,53060.0,202.12,203.28,202.08,203.28,53060.0
2015-06-03 09:55:00,203.2,203.92,202.9,203.84,27087.0,203.2,203.92,202.9,203.84,27087.0
2015-06-03 10:00:00,203.56,203.73,202.68,202.68,34652.0,203.56,203.73,202.68,202.68,34652.0
2015-06-03 10:05:00,202.65,203.07,202.6,202.9,11883.0,202.65,203.07,202.6,202.9,11883.0
2015-06-03 10:10:00,202.91,204.12,202.91,204.09,69287.0,202.91,204.12,202.91,204.09,69287.0
2015-06-03 10:15:00,204.02,204.39,203.98,204.39,33371.0,204.02,204.39,203.98,204.39,33371.0
2015-06-03 10:20:00,204.35,204.65,204.0,204.06,27624.0,204.35,204.65,204.0,204.06,27624.0
2015-06-03 10:25:00,204.11,204.9,204.1,204.9,27251.0,204.11,204.9,204.1,204.9,27251.0
2015-06-03 10:30:00,204.9,205.0,204.24,204.49,31785.0,204.9,205.0,204.24,204.49,31785.0
2015-06-03 10:35:00,204.36,204.91,204.31,204.9,27615.0,204.36,204.91,204.31,204.9,27615.0
2015-06-03 10:40:00,204.91,205.21,204.75,204.75,70090.0,204.91,205.21,204.75,204.75,70090.0
2015-06-03 10:45:00,204.8,204.8,204.35,204.42,22312.0,204.8,204.8,204.35,204.42,22312.0
2015-06-03 10:50:00,204.43,205.0,204.4,205.0,33962.0,204.43,205.0,204.4,205.0,33962.0
2015-06-03 10:55:00,205.0,205.22,204.72,205.07,43053.0,205.0,205.22,204.72,205.07,43053.0
2015-06-03 11:00:00,205.07,205.23,204.71,205.09,54467.0,205.07,205.23,204.71,205.09,54467.0
2015-06-03 11:05:00,205.13,205.43,205.08,205.21,28500.0,205.13,205.43,205.08,205.21,28500.0
2015-06-03 11:10:00,205.36,205.37,204.4,204.9,32381.0,205.36,205.37,204.4,204.9,32381.0
2015-06-03 11:15:00,204.9,205.0,204.76,204.9,20899.0,204.9,205.0,204.76,204.9,20899.0
2015-06-03 11:20:00,204.9,205.01,204.79,204.86,13600.0,204.9,205.01,204.79,204.86,13600.0
2015-06-03 11:25:00,204.84,205.05,204.69,204.99,23717.0,204.84,205.05,204.69,204.99,23717.0
2015-06-03 11:30:00,204.86,205.17,204.81,204.95,15946.0,204.86,205.17,204.81,204.95,15946.0
2015-06-03 11:35:00,204.95,204.95,204.74,204.92,18000.0,204.95,204.95,204.74,204.92,18000.0
2015-06-03 11:40:00,204.91,204.91,204.56,204.67,24265.0,204.91,204.91,204.56,204.67,24265.0
2015-06-03 11:45:00,204.66,204.85,204.66,204.71,13343.0,204.66,204.85,204.66,204.71,13343.0
2015-06-03 11:50:00,204.64,204.71,204.22,204.33,16895.0,204.64,204.71,204.22,204.33,16895.0
2015-06-03 11:55:00,204.38,204.68,204.24,204.57,13940.0,204.38,204.68,204.24,204.57,13940.0
2015-06-03 12:00:00,204.57,204.94,204.57,204.89,33773.0,204.57,204.94,204.57,204.89,33773.0
2015-06-03 12:05:00,204.95,205.55,204.87,205.55,85237.0,204.95,205.55,204.87,205.55,85237.0
2015-06-03 12:10:00,205.54,205.91,205.28,205.74,95087.0,205.54,205.91,205.28,205.74,95087.0
2015-06-03 12:15:00,205.63,206.06,205.41,205.55,51126.0,205.63,206.06,205.41,205.55,51126.0
2015-06-03 12:20:00,205.44,205.77,205.26,205.67,29404.0,205.44,205.77,205.26,205.67,29404.0
2015-06-03 12:25:00,205.68,206.0,205.62,205.86,23485.0,205.68,206.0,205.62,205.86,23485.0
2015-06-03 12:30:00,205.86,206.16,205.83,206.09,32561.0,205.86,206.16,205.83,206.09,32561.0
2015-06-03 12:35:00,206.18,206.5,206.11,206.24,49056.0,206.18,206.5,206.11,206.24,49056.0
2015-06-03 12:40:00,206.11,206.11,205.57,205.89,53946.0,206.11,206.11,205.57,205.89,53946.0
2015-06-03 12:45:00,205.9,206.45,205.79,206.31,10403.0,205.9,206.45,205.79,206.31,10403.0
2015-06-03 12:50:00,206.37,206.46,205.92,206.34,27724.0,206.37,206.46,205.92,206.34,27724.0
2015-06-03 12:55:00,206.35,206.46,205.81,206.0,29733.0,206.35,206.46,205.81,206.0,29733.0
2015-06-03 13:00:00,205.86,205.89,205.47,205.5,18791.0,205.86,205.89,205.47,205.5,18791.0
2015-06-03 13:05:00,205.47,205.82,205.39,205.82,16945.0,205.47,205.82,205.39,205.82,16945.0
2015-06-03 13:10:00,205.8,205.96,205.63,205.74,17872.0,205.8,205.96,205.63,205.74,17872.0
2015-06-03 13:15:00,205.74,206.0,205.67,205.67,8097.0,205.74,206.0,205.67,205.67,8097.0
2015-06-03 13:20:00,205.56,205.65,205.37,205.37,11295.0,205.56,205.65,205.37,205.37,11295.0
2015-06-03 13:25:00,205.37,205.64,205.33,205.41,12665.0,205.37,205.64,205.33,205.41,12665.0
2015-06-03 13:30:00,205.4,205.54,205.29,205.5,11811.0,205.4,205.54,205.29,205.5,11811.0
2015-06-03 13:35:00,205.54,205.6,205.33,205.51,11218.0,205.54,205.6,205.33,205.51,11218.0
2015-06-03 13:40:00,205.47,205.5,205.11,205.16,8933.0,205.47,205.5,205.11,205.16,8933.0
2015-06-03 13:45:00,205.17,205.35,205.14,205.29,9651.0,205.17,205.35,205.14,205.29,9651.0
2015-06-03 13:50:00,205.27,205.48,205.26,205.26,9017.0,205.27,205.48,205.26,205.26,9017.0
2015-06-03 13:55:00,205.27,205.27,205.02,205.02,8914.0,205.27,205.27,205.02,205.02,8914.0
2015-06-03 14:00:00,205.04,205.18,204.74,205.12,25528.0,205.04,205.18,204.74,205.12,25528.0
2015-06-03 14:05:00,205.16,205.2,204.94,205.11,19174.0,205.16,205.2,204.94,205.11,19174.0
2015-06-03 14:10:00,205.09,205.24,205.04,205.21,15670.0,205.09,205.24,205.04,205.21,15670.0
2015-06-03 14:15:00,205.21,205.35,204.96,205.09,65890.0,205.21,205.35,204.96,205.09,65890.0
2015-06-03 14:20:00,205.17,205.42,205.05,205.24,22790.0,205.17,205.42,205.05,205.24,22790.0
2015-06-03 14:25:00,205.18,205.23,205.0,205.02,35322.0,205.18,205.23,205.0,205.02,35322.0
2015-06-03 14:30:00,205.02,205.19,204.83,205.08,21750.0,205.02,205.19,204.83,205.08,21750.0
2015-06-03 14:35:00,205.02,205.24,205.02,205.07,23654.0,205.02,205.24,205.02,205.07,23654.0
2015-06-03 14:40:00,205.08,205.17,204.93,204.97,20510.0,205.08,205.17,204.93,204.97,20510.0
2015-06-03 14:45:00,204.99,205.02,204.89,205.01,19354.0,204.99,205.02,204.89,205.01,19354.0
2015-06-03 14:50:00,205.02,205.03,204.56,204.62,28867.0,205.02,205.03,204.56,204.62,28867.0
2015-06-03 14:55:00,204.56,204.61,204.22,204.26,26668.0,204.56,204.61,204.22,204.26,26668.0
2015-06-03 15:00:00,204.27,204.48,204.07,204.25,28252.0,204.27,204.48,204.07,204.25,28252.0
2015-06-03 15:05:00,204.4,204.5,204.31,204.47,16996.0,204.4,204.5,204.31,204.47,16996.0
2015-06-03 15:10:00,204.5,204.5,204.31,204.37,25156.0,204.5,204.5,204.31,204.37,25156.0
2015-06-03 15:15:00,204.38,204.38,203.95,203.95,30751.0,204.38,204.38,203.95,203.95,30751.0
2015-06-03 15:20:00,203.91,204.09,203.89,204.05,15813.0,203.91,204.09,203.89,204.05,15813.0
2015-06-03 15:25:00,204.01,204.13,203.88,203.95,32570.0,204.01,204.13,203.88,203.95,32570.0
2015-06-03 15:30:00,203.94,204.13,203.9,203.97,41429.0,203.94,204.13,203.9,203.97,41429.0
2015-06-03 15:35:00,203.98,204.07,203.95,204.04,26522.0,203.98,204.07,203.95,204.04,26522.0
2015-06-03 15:40:00,204.09,204.14,203.68,203.9,44676.0,204.09,204.14,203.68,203.9,44676.0
2015-06-03 15:45:00,203.84,203.98,203.58,203.91,72417.0,203.84,203.98,203.58,203.91,72417.0
2015-06-03 15:50:00,203.91,203.96,203.55,203.77,88775.0,203.91,203.96,203.55,203.77,88775.0
2015-06-03 15:55:00,203.85,204.1,203.68,203.8,113800.0,203.85,204.1,203.68,203.8,113800.0
2015-06-04 09:30:00,202.93,203.19,201.0,201.67,130369.0,202.93,203.19,201.0,201.67,130369.0
2015-06-04 09:35:00,201.57,202.88,201.56,202.87,52458.0,201.57,202.88,201.56,202.87,52458.0
2015-06-04 09:40:00,202.82,203.55,202.58,202.81,52902.0,202.82,203.55,202.58,202.81,52902.0
2015-06-04 09:45:00,202.79,203.31,202.03,202.42,63175.0,202.79,203.31,202.03,202.42,63175.0
2015-06-04 09:50:00,202.34,203.38,202.24,203.2,50499.0,202.34,203.38,202.24,203.2,50499.0
2015-06-04 09:55:00,203.21,203.8,203.18,203.62,87158.0,203.21,203.8,203.18,203.62,87158.0
2015-06-04 10:00:00,203.72,204.5,203.68,204.08,89677.0,203.72,204.5,203.68,204.08,89677.0
2015-06-04 10:05:00,204.08,204.43,203.91,204.14,55975.0,204.08,204.43,203.91,204.14,55975.0
2015-06-04 10:10:00,204.16,204.25,203.48,203.5,26099.0,204.16,204.25,203.48,203.5,26099.0
2015-06-04 10:15:00,203.48,204.05,203.42,203.44,133997.0,203.48,204.05,203.42,203.44,133997.0
2015-06-04 10:20:00,203.52,204.09,203.47,203.73,29121.0,203.52,204.09,203.47,203.73,29121.0
2015-06-04 10:25:00,203.72,203.77,203.36,203.45,13689.0,203.72,203.77,203.36,203.45,13689.0
2015-06-04 10:30:00,203.35,203.92,202.92,203.52,58140.0,203.35,203.92,202.92,203.52,58140.0
2015-06-04 10:35:00,203.58,204.05,203.5,203.58,31677.0,203.58,204.05,203.5,203.58,31677.0
2015-06-04 10:40:00,203.6,203.81,203.43,203.64,26225.0,203.6,203.81,203.43,203.64,26225.0
2015-06-04 10:45:00,203.58,203.62,203.14,203.3,8628.0,203.58,203.62,203.14,203.3,8628.0
2015-06-04 10:50:00,203.37,203.69,203.33,203.69,35611.0,203.37,203.69,203.33,203.69,35611.0
2015-06-04 10:55:00,203.67,203.88,203.11,203.11,24855.0,203.67,203.88,203.11,203.11,24855.0
2015-06-04 11:00:00,203.21,203.36,202.96,203.0,24202.0,203.21,203.36,202.96,203.0,24202.0
2015-06-04 11:05:00,203.0,203.07,202.74,202.93,31101.0,203.0,203.07,202.74,202.93,31101.0
2015-06-04 11:10:00,202.97,203.59,202.9,203.24,31159.0,202.97,203.59,202.9,203.24,31159.0
2015-06-04 11:15:00,203.24,203.48,203.13,203.13,32143.0,203.24,203.48,203.13,203.13,32143.0
2015-06-04 11:20:00,203.21,203.62,203.04,203.57,36705.0,203.21,203.62,203.04,203.57,36705.0
2015-06-04 11:25:00,203.51,203.76,203.42,203.47,13730.0,203.51,203.76,203.42,203.47,13730.0
2015-06-04 11:30:00,203.42,203.46,203.27,203.32,11301.0,203.42,203.46,203.27,203.32,11301.0
2015-06-04 11:35:00,203.35,203.69,203.32,203.56,28784.0,203.35,203.69,203.32,203.56,28784.0
2015-06-04 11:40:00,203.59,203.98,203.57,203.83,29520.0,203.59,203.98,203.57,203.83,29520.0
2015-06-04 11:45:00,203.81,203.95,203.65,203.94,13143.0,203.81,203.95,203.65,203.94,13143.0
2015-06-04 11:50:00,203.89,204.27,203.68,203.73,28135.0,203.89,204.27,203.68,203.73,28135.0
2015-06-04 11:55:00,203.68,203.79,203.44,203.58,28881.0,203.68,203.79,203.44,203.58,28881.0
2015-06-04 12:00:00,203.59,203.68,203.32,203.47,33169.0,203.59,203.68,203.32,203.47,33169.0
2015-06-04 12:05:00,203.41,203.7,203.34,203.59,23655.0,203.41,203.7,203.34,203.59,23655.0
2015-06-04 12:10:00,203.59,203.64,203.35,203.36,13468.0,203.59,203.64,203.35,203.36,13468.0
2015-06-04 12:15:00,203.31,203.39,203.22,203.39,7919.0,203.31,203.39,203.22,203.39,7919.0
2015-06-04 12:20:00,203.36,203.45,203.28,203.36,11342.0,203.36,203.45,203.28,203.36,11342.0
2015-06-04 12:25:00,203.38,203.45,203.3,203.34,9723.0,203.38,203.45,203.3,203.34,9723.0
2015-06-04 12:30:00,203.34,203.56,203.27,203.46,20078.0,203.34,203.56,203.27,203.46,20078.0
2015-06-04 12:35:00,203.45,203.77,203.29,203.42,31625.0,203.45,203.77,203.29,203.42,31625.0
2015-06-04 12:40:00,203.4,203.61,203.33,203.53,6055.0,203.4,203.61,203.33,203.53,6055.0
2015-06-04 12:45:00,203.51,203.52,203.37,203.43,8257.0,203.51,203.52,203.37,203.43,8257.0
2015-06-04 12:50:00,203.47,203.56,203.31,203.53,12696.0,203.47,203.56,203.31,203.53,12696.0
2015-06-04 12:55:00,203.52,203.79,203.44,203.66,15627.0,203.52,203.79,203.44,203.66,15627.0
2015-06-04 13:00:00,203.64,203.75,203.55,203.7,4739.0,203.64,203.75,203.55,203.7,4739.0
2015-06-04 13:05:00,203.65,203.89,203.56,203.56,23243.0,203.65,203.89,203.56,203.56,23243.0
2015-06-04 13:10:00,203.56,203.69,203.45,203.5,23644.0,203.56,203.69,203.45,203.5,23644.0
2015-06-04 13:15:00,203.51,203.54,203.24,203.38,32285.0,203.51,203.54,203.24,203.38,32285.0
2015-06-04 13:20:00,203.37,203.5,203.12,203.43,13008.0,203.37,203.5,203.12,203.43,13008.0
2015-06-04 13:25:00,203.43,203.63,203.31,203.38,26464.0,203.43,203.63,203.31,203.38,26464.0
2015-06-04 13:30:00,203.33,203.59,203.31,203.59,7613.0,203.33,203.59,203.31,203.59,7613.0
2015-06-04 13:35:00,203.59,203.59,203.39,203.55,16048.0,203.59,203.59,203.39,203.55,16048.0
2015-06-04 13:40:00,203.55,203.55,203.4,203.5,11663.0,203.55,203.55,203.4,203.5,11663.0
2015-06-04 13:45:00,203.48,203.55,203.33,203.55,7954.0,203.48,203.55,203.33,203.55,7954.0
2015-06-04 13:50:00,203.51,203.56,203.45,203.47,16315.0,203.51,203.56,203.45,203.47,16315.0
2015-06-04 13:55:00,203.49,203.53,203.31,203.48,22368.0,203.49,203.53,203.31,203.48,22368.0
2015-06-04 14:00:00,203.43,203.55,203.3,203.49,15651.0,203.43,203.55,203.3,203.49,15651.0
2015-06-04 14:05:00,203.45,203.53,203.31,203.53,11261.0,203.45,203.53,203.31,203.53,11261.0
2015-06-04 14:10:00,203.53,203.81,203.4,203.8,23317.0,203.53,203.81,203.4,203.8,23317.0
2015-06-04 14:15:00,203.74,203.81,203.47,203.5,15764.0,203.74,203.81,203.47,203.5,15764.0
2015-06-04 14:20:00,203.51,203.76,203.5,203.56,22404.0,203.51,203.76,203.5,203.56,22404.0
2015-06-04 14:25:00,203.61,203.89,203.6,203.85,9179.0,203.61,203.89,203.6,203.85,9179.0
2015-06-04 14:30:00,203.86,204.09,203.86,203.97,19895.0,203.86,204.09,203.86,203.97,19895.0
2015-06-04 14:35:00,204.01,204.09,203.74,203.8,14308.0,204.01,204.09,203.74,203.8,14308.0
2015-06-04 14:40:00,203.81,203.98,203.8,203.98,12800.0,203.81,203.98,203.8,203.98,12800.0
2015-06-04 14:45:00,203.92,204.0,203.8,203.87,20330.0,203.92,204.0,203.8,203.87,20330.0
2015-06-04 14:50:00,203.92,203.98,203.75,203.84,15881.0,203.92,203.98,203.75,203.84,15881.0
2015-06-04 14:55:00,203.85,203.9,203.75,203.83,14544.0,203.85,203.9,203.75,203.83,14544.0
2015-06-04 15:00:00,203.82,204.05,203.8,204.05,17719.0,203.82,204.05,203.8,204.05,17719.0
2015-06-04 15:05:00,204.06,204.14,203.69,203.82,24775.0,204.06,204.14,203.69,203.82,24775.0
2015-06-04 15:10:00,203.81,203.98,203.72,203.97,15050.0,203.81,203.98,203.72,203.97,15050.0
2015-06-04 15:15:00,203.89,203.96,203.67,203.8,14571.0,203.89,203.96,203.67,203.8,14571.0
2015-06-04 15:20:00,203.8,204.14,203.79,204.14,12967.0,203.8,204.14,203.79,204.14,12967.0
2015-06-04 15:25:00,204.13,204.15,203.77,203.97,22053.0,204.13,204.15,203.77,203.97,22053.0
2015-06-04 15:30:00,203.86,203.97,203.41,203.47,35844.0,203.86,203.97,203.41,203.47,35844.0
2015-06-04 15:35:00,203.46,203.68,203.43,203.68,39943.0,203.46,203.68,203.43,203.68,39943.0
2015-06-04 15:40:00,203.68,204.31,203.68,204.16,40372.0,203.68,204.31,203.68,204.16,40372.0
2015-06-04 15:45:00,204.13,204.15,203.96,203.96,55998.0,204.13,204.15,203.96,203.96,55998.0
2015-06-04 15:50:00,203.99,204.36,203.95,204.32,79796.0,203.99,204.36,203.95,204.32,79796.0
2015-06-04 15:55:00,204.35,204.35,204.11,204.33,107547.0,204.35,204.35,204.11,204.33,107547.0
2015-06-05 09:30:00,203.67,204.88,203.35,204.01,74223.0,203.67,204.88,203.35,204.01,74223.0
2015-06-05 09:35:00,204.0,204.88,203.16,204.09,48770.0,204.0,204.88,203.16,204.09,48770.0
2015-06-05 09:40:00,204.04,204.99,203.89,204.68,49771.0,204.04,204.99,203.89,204.68,49771.0
2015-06-05 09:45:00,204.61,205.32,204.59,204.99,60290.0,204.61,205.32,204.59,204.99,60290.0
2015-06-05 09:50:00,204.92,205.59,204.75,205.36,35301.0,204.92,205.59,204.75,205.36,35301.0
2015-06-05 09:55:00,205.37,206.2,205.19,205.89,176263.0,205.37,206.2,205.19,205.89,176263.0
2015-06-05 10:00:00,205.83,206.44,205.82,206.34,50324.0,205.83,206.44,205.82,206.34,50324.0
2015-06-05 10:05:00,206.44,206.89,206.29,206.42,51136.0,206.44,206.89,206.29,206.42,51136.0
2015-06-05 10:10:00,206.4,206.71,206.22,206.69,36228.0,206.4,206.71,206.22,206.69,36228.0
2015-06-05 10:15:00,206.7,206.8,206.34,206.6,51213.0,206.7,206.8,206.34,206.6,51213.0
2015-06-05 10:20:00,206.63,207.1,206.62,206.85,53890.0,206.63,207.1,206.62,206.85,53890.0
2015-06-05 10:25:00,206.82,207.02,206.75,206.91,37289.0,206.82,207.02,206.75,206.91,37289.0
2015-06-05 10:30:00,206.98,207.21,206.55,207.03,59471.0,206.98,207.21,206.55,207.03,59471.0
2015-06-05 10:35:00,207.0,208.03,206.91,207.87,82354.0,207.0,208.03,206.91,207.87,82354.0
2015-06-05 10:40:00,207.86,207.95,207.57,207.86,58614.0,207.86,207.95,207.57,207.86,58614.0
2015-06-05 10:45:00,207.85,207.91,207.52,207.52,55341.0,207.85,207.91,207.52,207.52,55341.0
2015-06-05 10:50:00,207.5,207.77,207.37,207.49,68836.0,207.5,207.77,207.37,207.49,68836.0
2015-06-05 10:55:00,207.49,207.94,207.49,207.84,67713.0,207.49,207.94,207.49,207.84,67713.0
2015-06-05 11:00:00,207.84,208.39,207.8,208.39,84190.0,207.84,208.39,207.8,208.39,84190.0
2015-06-05 11:05:00,208.41,208.68,208.17,208.36,73644.0,208.41,208.68,208.17,208.36,73644.0
2015-06-05 11:10:00,208.44,208.84,208.42,208.8,56264.0,208.44,208.84,208.42,208.8,56264.0
2015-06-05 11:15:00,208.8,209.08,208.46,209.08,37462.0,208.8,209.08,208.46,209.08,37462.0
2015-06-05 11:20:00,209.08,209.26,208.78,208.9,38822.0,209.08,209.26,208.78,208.9,38822.0
2015-06-05 11:25:00,208.84,208.92,208.68,208.83,34891.0,208.84,208.92,208.68,208.83,34891.0
2015-06-05 11:30:00,208.83,208.99,208.32,208.32,36343.0,208.83,208.99,208.32,208.32,36343.0
2015-06-05 11:35:00,208.37,208.45,207.99,208.19,35456.0,208.37,208.45,207.99,208.19,35456.0
2015-06-05 11:40:00,208.17,208.29,207.83,208.22,9319.0,208.17,208.29,207.83,208.22,9319.0
2015-06-05 11:45:00,208.22,208.24,207.79,207.79,15219.0,208.22,208.24,207.79,207.79,15219.0
2015-06-05 11:50:00,207.75,208.3,207.75,208.29,19565.0,207.75,208.3,207.75,208.29,19565.0
2015-06-05 11:55:00,208.28,208.29,207.94,208.25,11302.0,208.28,208.29,207.94,208.25,11302.0
2015-06-05 12:00:00,208.14,208.24,207.67,207.68,16028.0,208.14,208.24,207.67,207.68,16028.0
2015-06-05 12:05:00,207.64,207.65,207.38,207.61,14956.0,207.64,207.65,207.38,207.61,14956.0
2015-06-05 12:10:00,207.61,207.82,207.48,207.48,15925.0,207.61,207.82,207.48,207.48,15925.0
2015-06-05 12:15:00,207.42,207.54,206.86,207.1,38097.0,207.42,207.54,206.86,207.1,38097.0
2015-06-05 12:20:00,207.06,207.19,206.87,207.07,18861.0,207.06,207.19,206.87,207.07,18861.0
2015-06-05 12:25:00,206.97,207.09,206.75,206.82,27189.0,206.97,207.09,206.75,206.82,27189.0
2015-06-05 12:30:00,206.89,207.21,206.68,206.94,11736.0,206.89,207.21,206.68,206.94,11736.0
2015-06-05 12:35:00,206.92,207.0,206.72,206.79,13222.0,206.92,207.0,206.72,206.79,13222.0
2015-06-05 12:40:00,206.69,207.07,206.53,207.06,8018.0,206.69,207.07,206.53,207.06,8018.0
2015-06-05 12:45:00,206.94,206.97,206.6,206.64,18166.0,206.94,206.97,206.6,206.64,18166.0
2015-06-05 12:50:00,206.65,206.98,206.65,206.98,34891.0,206.65,206.98,206.65,206.98,34891.0
2015-06-05 12:55:00,206.93,207.06,206.84,206.9,15079.0,206.93,207.06,206.84,206.9,15079.0
2015-06-05 13:00:00,206.88,207.04,206.77,207.01,23077.0,206.88,207.04,206.77,207.01,23077.0
2015-06-05 13:05:00,207.02,207.62,207.02,207.45,18861.0,207.02,207.62,207.02,207.45,18861.0
2015-06-05 13:10:00,207.46,207.59,207.38,207.55,9175.0,207.46,207.59,207.38,207.55,9175.0
2015-06-05 13:15:00,207.51,207.51,207.24,207.39,9684.0,207.51,207.51,207.24,207.39,9684.0
2015-06-05 13:20:00,207.42,207.42,207.05,207.09,17526.0,207.42,207.42,207.05,207.09,17526.0
2015-06-05 13:25:00,207.08,207.29,207.07,207.23,7552.0,207.08,207.29,207.07,207.23,7552.0
2015-06-05 13:30:00,207.23,207.46,207.23,207.28,16561.0,207.23,207.46,207.23,207.28,16561.0
2015-06-05 13:35:00,207.25,207.25,206.98,207.18,12829.0,207.25,207.25,206.98,207.18,12829.0
2015-06-05 13:40:00,207.16,207.27,206.99,207.17,8785.0,207.16,207.27,206.99,207.17,8785.0
2015-06-05 13:45:00,207.13,207.21,207.05,207.05,23643.0,207.13,207.21,207.05,207.05,23643.0
2015-06-05 13:50:00,207.08,207.49,207.05,207.35,17925.0,207.08,207.49,207.05,207.35,17925.0
2015-06-05 13:55:00,207.42,207.48,207.08,207.19,11861.0,207.42,207.48,207.08,207.19,11861.0
2015-06-05 14:00:00,207.22,207.27,207.14,207.2,7106.0,207.22,207.27,207.14,207.2,7106.0
2015-06-05 14:05:00,207.19,207.24,207.05,207.17,12903.0,207.19,207.24,207.05,207.17,12903.0
2015-06-05 14:10:00,207.13,207.25,207.07,207.21,22251.0,207.13,207.25,207.07,207.21,22251.0
2015-06-05 14:15:00,207.21,207.23,207.05,207.18,13528.0,207.21,207.23,207.05,207.18,13528.0
2015-06-05 14:20:00,207.18,207.18,206.89,206.93,23804.0,207.18,207.18,206.89,206.93,23804.0
2015-06-05 14:25:00,206.94,207.11,206.94,207.09,10416.0,206.94,207.11,206.94,207.09,10416.0
2015-06-05 14:30:00,207.09,207.12,206.92,206.94,18204.0,207.09,207.12,206.92,206.94,18204.0
2015-06-05 14:35:00,206.94,207.35,206.86,207.21,24894.0,206.94,207.35,206.86,207.21,24894.0
2015-06-05 14:40:00,207.18,207.4,207.13,207.13,17682.0,207.18,207.4,207.13,207.13,17682.0
2015-06-05 14:45:00,207.12,207.12,206.91,206.91,11987.0,207.12,207.12,206.91,206.91,11987.0
2015-06-05 14:50:00,206.9,206.97,206.51,206.54,21023.0,206.9,206.97,206.51,206.54,21023.0
2015-06-05 14:55:00,206.51,206.58,206.27,206.34,20370.0,206.51,206.58,206.27,206.34,20370.0
2015-06-05 15:00:00,206.34,206.6,206.34,206.51,21089.0,206.34,206.6,206.34,206.51,21089.0
2015-06-05 15:05:00,206.48,206.5,206.34,206.36,18417.0,206.48,206.5,206.34,206.36,18417.0
2015-06-05 15:10:00,206.37,206.44,206.07,206.14,25614.0,206.37,206.44,206.07,206.14,25614.0
2015-06-05 15:15:00,206.09,206.5,205.95,206.41,21694.0,206.09,206.5,205.95,206.41,21694.0
2015-06-05 15:20:00,206.4,206.58,206.39,206.41,14062.0,206.4,206.58,206.39,206.41,14062.0
2015-06-05 15:25:00,206.41,206.5,206.13,206.19,28504.0,206.41,206.5,206.13,206.19,28504.0
2015-06-05 15:30:00,206.2,206.32,206.09,206.28,27183.0,206.2,206.32,206.09,206.28,27183.0
2015-06-05 15:35:00,206.27,206.41,206.11,206.13,37626.0,206.27,206.41,206.11,206.13,37626.0
2015-06-05 15:40:00,206.11,206.31,206.0,206.1,38931.0,206.11,206.31,206.0,206.1,38931.0
2015-06-05 15:45:00,206.06,206.17,205.94,206.03,31454.0,206.06,206.17,205.94,206.03,31454.0
2015-06-05 15:50:00,206.01,206.11,205.89,206.02,56486.0,206.01,206.11,205.89,206.02,56486.0
2015-06-05 15:55:00,206.02,206.02,205.72,205.9,103904.0,206.02,206.02,205.72,205.9,103904.0
2015-06-08 09:30:00,206.8,207.14,206.15,206.95,89729.0,206.8,207.14,206.15,206.95,89729.0
2015-06-08 09:35:00,206.87,207.8,206.74,207.8,69925.0,206.87,207.8,206.74,207.8,69925.0
2015-06-08 09:40:00,207.75,207.89,207.1,207.43,51592.0,207.75,207.89,207.1,207.43,51592.0
2015-06-08 09:45:00,207.43,207.73,206.62,207.41,42916.0,207.43,207.73,206.62,207.41,42916.0
2015-06-08 09:50:00,207.47,207.67,206.97,207.41,35400.0,207.47,207.67,206.97,207.41,35400.0
2015-06-08 09:55:00,207.47,207.63,207.25,207.54,80028.0,207.47,207.63,207.25,207.54,80028.0
2015-06-08 10:00:00,207.44,207.5,206.9,206.9,32597.0,207.44,207.5,206.9,206.9,32597.0
2015-06-08 10:05:00,207.05,207.52,207.04,207.46,26272.0,207.05,207.52,207.04,207.46,26272.0
2015-06-08 10:10:00,207.5,207.75,206.9,206.9,30215.0,207.5,207.75,206.9,206.9,30215.0
2015-06-08 10:15:00,206.9,206.96,206.0,206.1,33678.0,206.9,206.96,206.0,206.1,33678.0
2015-06-08 10:20:00,206.05,206.79,206.01,206.32,25757.0,206.05,206.79,206.01,206.32,25757.0
2015-06-08 10:25:00,206.29,206.38,205.35,205.52,47032.0,206.29,206.38,205.35,205.52,47032.0
2015-06-08 10:30:00,205.47,205.8,205.38,205.5,36437.0,205.47,205.8,205.38,205.5,36437.0
2015-06-08 10:35:00,205.54,205.79,205.5,205.71,8679.0,205.54,205.79,205.5,205.71,8679.0
2015-06-08 10:40:00,205.64,205.95,205.61,205.7,21874.0,205.64,205.95,205.61,205.7,21874.0
2015-06-08 10:45:00,205.68,205.77,205.32,205.33,33024.0,205.68,205.77,205.32,205.33,33024.0
2015-06-08 10:50:00,205.31,205.36,204.89,205.12,29960.0,205.31,205.36,204.89,205.12,29960.0
2015-06-08 10:55:00,205.03,205.42,204.84,205.01,22883.0,205.03,205.42,204.84,205.01,22883.0
2015-06-08 11:00:00,205.04,205.3,204.59,204.9,55863.0,205.04,205.3,204.59,204.9,55863.0
2015-06-08 11:05:00,204.9,205.32,204.68,205.18,13114.0,204.9,205.32,204.68,205.18,13114.0
2015-06-08 11:10:00,205.18,205.27,205.03,205.12,25229.0,205.18,205.27,205.03,205.12,25229.0
2015-06-08 11:15:00,205.25,205.37,204.83,204.92,13615.0,205.25,205.37,204.83,204.92,13615.0
2015-06-08 11:20:00,205.0,205.09,204.83,204.99,10982.0,205.0,205.09,204.83,204.99,10982.0
2015-06-08 11:25:00,204.87,205.18,204.36,204.6,16495.0,204.87,205.18,204.36,204.6,16495.0
2015-06-08 11:30:00,204.55,205.08,204.55,205.0,19993.0,204.55,205.08,204.55,205.0,19993.0
2015-06-08 11:35:00,204.95,205.5,204.79,205.32,16772.0,204.95,205.5,204.79,205.32,16772.0
2015-06-08 11:40:00,205.32,205.49,205.05,205.23,17964.0,205.32,205.49,205.05,205.23,17964.0
2015-06-08 11:45:00,205.35,205.35,204.76,204.8,38008.0,205.35,205.35,204.76,204.8,38008.0
2015-06-08 11:50:00,204.92,204.96,204.6,204.86,9280.0,204.92,204.96,204.6,204.86,9280.0
2015-06-08 11:55:00,204.95,204.95,204.41,204.41,20289.0,204.95,204.95,204.41,204.41,20289.0
2015-06-08 12:00:00,204.35,204.46,204.0,204.28,21116.0,204.35,204.46,204.0,204.28,21116.0
2015-06-08 12:05:00,204.33,204.41,204.12,204.26,10946.0,204.33,204.41,204.12,204.26,10946.0
2015-06-08 12:10:00,204.25,204.4,204.19,204.24,13598.0,204.25,204.4,204.19,204.24,13598.0
2015-06-08 12:15:00,204.22,204.4,204.06,204.19,26986.0,204.22,204.4,204.06,204.19,26986.0
2015-06-08 12:20:00,204.18,204.18,203.85,204.0,19940.0,204.18,204.18,203.85,204.0,19940.0
2015-06-08 12:25:00,203.93,204.06,203.85,204.06,10383.0,203.93,204.06,203.85,204.06,10383.0
2015-06-08 12:30:00,204.05,204.05,203.8,203.88,17714.0,204.05,204.05,203.8,203.88,17714.0
2015-06-08 12:35:00,203.88,203.9,203.31,203.49,22335.0,203.88,203.9,203.31,203.49,22335.0
2015-06-08 12:40:00,203.55,203.64,203.39,203.49,45184.0,203.55,203.64,203.39,203.49,45184.0
2015-06-08 12:45:00,203.43,203.46,203.23,203.43,12091.0,203.43,203.46,203.23,203.43,12091.0
2015-06-08 12:50:00,203.36,203.46,203.12,203.33,42199.0,203.36,203.46,203.12,203.33,42199.0
2015-06-08 12:55:00,203.26,203.32,203.06,203.09,8873.0,203.26,203.32,203.06,203.09,8873.0
2015-06-08 13:00:00,203.09,203.18,202.78,202.83,31991.0,203.09,203.18,202.78,202.83,31991.0
2015-06-08 13:05:00,202.83,202.93,202.63,202.78,22792.0,202.83,202.93,202.63,202.78,22792.0
2015-06-08 13:10:00,202.88,202.9,202.39,202.55,33449.0,202.88,202.9,202.39,202.55,33449.0
2015-06-08 13:15:00,202.54,202.68,202.36,202.36,34900.0,202.54,202.68,202.36,202.36,34900.0
2015-06-08 13:20:00,202.4,202.42,201.86,202.14,51614.0,202.4,202.42,201.86,202.14,51614.0
2015-06-08 13:25:00,202.1,202.21,201.87,202.08,29752.0,202.1,202.21,201.87,202.08,29752.0
2015-06-08 13:30:00,202.08,202.29,201.82,202.23,20085.0,202.08,202.29,201.82,202.23,20085.0
2015-06-08 13:35:00,202.23,202.66,202.16,202.18,27305.0,202.23,202.66,202.16,202.18,27305.0
2015-06-08 13:40:00,202.21,202.39,202.0,202.37,18844.0,202.21,202.39,202.0,202.37,18844.0
2015-06-08 13:45:00,202.33,202.91,202.33,202.73,23077.0,202.33,202.91,202.33,202.73,23077.0
2015-06-08 13:50:00,202.7,202.7,202.38,202.46,20233.0,202.7,202.7,202.38,202.46,20233.0
2015-06-08 13:55:00,202.48,202.48,202.05,202.42,31326.0,202.48,202.48,202.05,202.42,31326.0
2015-06-08 14:00:00,202.46,202.7,202.2,202.56,24577.0,202.46,202.7,202.2,202.56,24577.0
2015-06-08 14:05:00,202.56,202.89,202.45,202.68,24301.0,202.56,202.89,202.45,202.68,24301.0
2015-06-08 14:10:00,202.65,202.8,202.34,202.63,15795.0,202.65,202.8,202.34,202.63,15795.0
2015-06-08 14:15:00,202.66,202.79,202.54,202.66,15055.0,202.66,202.79,202.54,202.66,15055.0
2015-06-08 14:20:00,202.67,202.9,202.63,202.84,11441.0,202.67,202.9,202.63,202.84,11441.0
2015-06-08 14:25:00,202.79,203.11,202.62,203.03,8614.0,202.79,203.11,202.62,203.03,8614.0
2015-06-08 14:30:00,203.14,203.42,203.07,203.27,15556.0,203.14,203.42,203.07,203.27,15556.0
2015-06-08 14:35:00,203.3,203.37,203.01,203.25,26363.0,203.3,203.37,203.01,203.25,26363.0
2015-06-08 14:40:00,203.29,203.6,203.23,203.43,12489.0,203.29,203.6,203.23,203.43,12489.0
2015-06-08 14:45:00,203.43,203.43,203.09,203.22,24503.0,203.43,203.43,203.09,203.22,24503.0
2015-06-08 14:50:00,203.26,203.7,203.23,203.4,14138.0,203.26,203.7,203.23,203.4,14138.0
2015-06-08 14:55:00,203.49,203.6,203.26,203.6,14967.0,203.49,203.6,203.26,203.6,14967.0
2015-06-08 15:00:00,203.59,203.63,203.39,203.53,28219.0,203.59,203.63,203.39,203.53,28219.0
2015-06-08 15:05:00,203.55,203.95,203.55,203.88,12619.0,203.55,203.95,203.55,203.88,12619.0
2015-06-08 15:10:00,203.91,203.94,203.65,203.81,23095.0,203.91,203.94,203.65,203.81,23095.0
2015-06-08 15:15:00,203.81,203.94,203.77,203.86,10907.0,203.81,203.94,203.77,203.86,10907.0
2015-06-08 15:20:00,203.88,204.09,203.78,203.78,16593.0,203.88,204.09,203.78,203.78,16593.0
2015-06-08 15:25:00,203.76,203.93,203.59,203.67,17413.0,203.76,203.93,203.59,203.67,17413.0
2015-06-08 15:30:00,203.71,203.85,203.51,203.51,17341.0,203.71,203.85,203.51,203.51,17341.0
2015-06-08 15:35:00,203.51,203.51,203.04,203.25,23879.0,203.51,203.51,203.04,203.25,23879.0
2015-06-08 15:40:00,203.24,203.38,203.11,203.21,26981.0,203.24,203.38,203.11,203.21,26981.0
2015-06-08 15:45:00,203.19,203.46,203.08,203.19,32899.0,203.19,203.46,203.08,203.19,32899.0
2015-06-08 15:50:00,203.19,203.42,203.16,203.18,55256.0,203.19,203.42,203.16,203.18,55256.0
2015-06-08 15:55:00,203.18,203.22,202.91,203.22,76303.0,203.18,203.22,202.91,203.22,76303.0
2015-06-09 09:30:00,201.97,203.25,201.77,202.83,66746.0,201.97,203.25,201.77,202.83,66746.0
2015-06-09 09:35:00,202.99,203.0,201.77,201.77,33193.0,202.99,203.0,201.77,201.77,33193.0
2015-06-09 09:40:00,201.8,202.38,200.69,201.84,43077.0,201.8,202.38,200.69,201.84,43077.0
2015-06-09 09:45:00,201.7,203.2,201.7,202.46,25079.0,201.7,203.2,201.7,202.46,25079.0
2015-06-09 09:50:00,202.35,202.59,202.0,202.56,19905.0,202.35,202.59,202.0,202.56,19905.0
2015-06-09 09:55:00,202.6,202.91,201.77,201.94,20980.0,202.6,202.91,201.77,201.94,20980.0
2015-06-09 10:00:00,201.85,202.13,201.5,201.99,49504.0,201.85,202.13,201.5,201.99,49504.0
2015-06-09 10:05:00,201.9,202.17,201.82,202.16,22956.0,201.9,202.17,201.82,202.16,22956.0
2015-06-09 10:10:00,202.22,202.37,202.14,202.33,14488.0,202.22,202.37,202.14,202.33,14488.0
2015-06-09 10:15:00,202.33,202.62,202.06,202.2,84776.0,202.33,202.62,202.06,202.2,84776.0
2015-06-09 10:20:00,202.02,202.34,202.02,202.06,43363.0,202.02,202.34,202.02,202.06,43363.0
2015-06-09 10:25:00,202.06,202.14,201.76,202.0,50514.0,202.06,202.14,201.76,202.0,50514.0
2015-06-09 10:30:00,202.0,202.08,201.79,201.93,29798.0,202.0,202.08,201.79,201.93,29798.0
2015-06-09 10:35:00,201.94,202.76,201.88,202.5,25548.0,201.94,202.76,201.88,202.5,25548.0
2015-06-09 10:40:00,202.41,202.57,202.18,202.34,33380.0,202.41,202.57,202.18,202.34,33380.0
2015-06-09 10:45:00,202.38,202.39,202.21,202.29,20656.0,202.38,202.39,202.21,202.29,20656.0
2015-06-09 10:50:00,202.24,202.32,202.05,202.05,7315.0,202.24,202.32,202.05,202.05,7315.0
2015-06-09 10:55:00,202.11,202.5,202.07,202.4,15024.0,202.11,202.5,202.07,202.4,15024.0
2015-06-09 11:00:00,202.46,203.39,202.44,203.26,24049.0,202.46,203.39,202.44,203.26,24049.0
2015-06-09 11:05:00,203.29,203.29,202.68,202.75,27424.0,203.29,203.29,202.68,202.75,27424.0
2015-06-09 11:10:00,202.76,203.27,202.76,203.26,15208.0,202.76,203.27,202.76,203.26,15208.0
2015-06-09 11:15:00,203.24,203.29,202.28,202.31,17800.0,203.24,203.29,202.28,202.31,17800.0
2015-06-09 11:20:00,202.33,203.09,202.27,203.09,22281.0,202.33,203.09,202.27,203.09,22281.0
2015-06-09 11:25:00,203.03,203.03,202.5,202.69,25956.0,203.03,203.03,202.5,202.69,25956.0
2015-06-09 11:30:00,202.62,203.12,202.61,202.68,12244.0,202.62,203.12,202.61,202.68,12244.0
2015-06-09 11:35:00,202.57,203.31,202.57,203.15,29400.0,202.57,203.31,202.57,203.15,29400.0
2015-06-09 11:40:00,203.29,203.39,202.75,202.77,16872.0,203.29,203.39,202.75,202.77,16872.0
2015-06-09 11:45:00,202.75,202.79,202.22,202.49,29742.0,202.75,202.79,202.22,202.49,29742.0
2015-06-09 11:50:00,202.5,202.78,202.41,202.41,14100.0,202.5,202.78,202.41,202.41,14100.0
2015-06-09 11:55:00,202.4,202.63,202.2,202.36,12648.0,202.4,202.63,202.2,202.36,12648.0
2015-06-09 12:00:00,202.58,202.58,202.01,202.01,14500.0,202.58,202.58,202.01,202.01,14500.0
2015-06-09 12:05:00,202.13,202.21,201.95,202.05,12605.0,202.13,202.21,201.95,202.05,12605.0
2015-06-09 12:10:00,202.05,202.3,201.93,202.24,11244.0,202.05,202.3,201.93,202.24,11244.0
2015-06-09 12:15:00,202.33,202.72,202.16,202.55,27814.0,202.33,202.72,202.16,202.55,27814.0
2015-06-09 12:20:00,202.55,202.79,202.46,202.65,26075.0,202.55,202.79,202.46,202.65,26075.0
2015-06-09 12:25:00,202.66,202.71,202.41,202.52,22876.0,202.66,202.71,202.41,202.52,22876.0
2015-06-09 12:30:00,202.46,202.66,202.38,202.44,24500.0,202.46,202.66,202.38,202.44,24500.0
2015-06-09 12:35:00,202.5,202.53,202.38,202.42,19965.0,202.5,202.53,202.38,202.42,19965.0
2015-06-09 12:40:00,202.49,202.61,202.27,202.47,23329.0,202.49,202.61,202.27,202.47,23329.0
2015-06-09 12:45:00,202.5,202.5,202.08,202.28,19299.0,202.5,202.5,202.08,202.28,19299.0
2015-06-09 12:50:00,202.25,202.3,201.75,201.76,23637.0,202.25,202.3,201.75,201.76,23637.0
2015-06-09 12:55:00,201.81,202.08,201.75,201.8,17645.0,201.81,202.08,201.75,201.8,17645.0
2015-06-09 13:00:00,201.81,202.05,201.76,201.87,24484.0,201.81,202.05,201.76,201.87,24484.0
2015-06-09 13:05:00,201.87,202.14,201.74,202.12,24591.0,201.87,202.14,201.74,202.12,24591.0
2015-06-09 13:10:00,202.11,202.18,201.97,202.1,17770.0,202.11,202.18,201.97,202.1,17770.0
2015-06-09 13:15:00,202.18,202.18,201.77,201.95,47803.0,202.18,202.18,201.77,201.95,47803.0
2015-06-09 13:20:00,201.98,202.16,201.81,201.92,42301.0,201.98,202.16,201.81,201.92,42301.0
2015-06-09 13:25:00,201.97,202.18,201.83,202.07,33855.0,201.97,202.18,201.83,202.07,33855.0
2015-06-09 13:30:00,202.1,202.17,201.94,202.04,24922.0,202.1,202.17,201.94,202.04,24922.0
2015-06-09 13:35:00,202.14,202.14,201.9,202.0,17602.0,202.14,202.14,201.9,202.0,17602.0
2015-06-09 13:40:00,202.0,202.09,201.93,202.0,12300.0,202.0,202.09,201.93,202.0,12300.0
2015-06-09 13:45:00,202.0,202.12,201.88,202.01,18252.0,202.0,202.12,201.88,202.01,18252.0
2015-06-09 13:50:00,202.0,202.08,201.96,202.08,7300.0,202.0,202.08,201.96,202.08,7300.0
2015-06-09 13:55:00,202.07,202.46,202.07,202.46,12660.0,202.07,202.46,202.07,202.46,12660.0
2015-06-09 14:00:00,202.5,203.36,202.5,202.88,35488.0,202.5,203.36,202.5,202.88,35488.0
2015-06-09 14:05:00,202.96,203.0,202.45,202.67,11800.0,202.96,203.0,202.45,202.67,11800.0
2015-06-09 14:10:00,202.81,203.13,202.39,202.57,12737.0,202.81,203.13,202.39,202.57,12737.0
2015-06-09 14:15:00,202.61,203.05,202.6,202.96,10246.0,202.61,203.05,202.6,202.96,10246.0
2015-06-09 14:20:00,203.06,203.15,202.69,202.85,29544.0,203.06,203.15,202.69,202.85,29544.0
2015-06-09 14:25:00,202.89,202.98,202.66,202.82,15919.0,202.89,202.98,202.66,202.82,15919.0
2015-06-09 14:30:00,202.88,203.0,202.69,202.89,32637.0,202.88,203.0,202.69,202.89,32637.0
2015-06-09 14:35:00,203.01,203.29,202.92,203.21,9942.0,203.01,203.29,202.92,203.21,9942.0
2015-06-09 14:40:00,203.27,203.73,203.27,203.63,9297.0,203.27,203.73,203.27,203.63,9297.0
2015-06-09 14:45:00,203.63,203.63,203.49,203.6,17196.0,203.63,203.63,203.49,203.6,17196.0
2015-06-09 14:50:00,203.57,203.85,203.43,203.52,24583.0,203.57,203.85,203.43,203.52,24583.0
2015-06-09 14:55:00,203.51,203.59,203.34,203.36,26502.0,203.51,203.59,203.34,203.36,26502.0
2015-06-09 15:00:00,203.38,203.47,203.2,203.31,31640.0,203.38,203.47,203.2,203.31,31640.0
2015-06-09 15:05:00,203.34,203.4,203.17,203.18,14996.0,203.34,203.4,203.17,203.18,14996.0
2015-06-09 15:10:00,203.2,203.53,203.2,203.37,20654.0,203.2,203.53,203.2,203.37,20654.0
2015-06-09 15:15:00,203.39,203.59,203.37,203.43,11850.0,203.39,203.59,203.37,203.43,11850.0
2015-06-09 15:20:00,203.39,203.4,203.03,203.23,22063.0,203.39,203.4,203.03,203.23,22063.0
2015-06-09 15:25:00,203.21,203.22,202.8,202.94,31511.0,203.21,203.22,202.8,202.94,31511.0
2015-06-09 15:30:00,202.88,202.96,202.64,202.75,13016.0,202.88,202.96,202.64,202.75,13016.0
2015-06-09 15:35:00,202.78,202.93,202.52,202.74,26989.0,202.78,202.93,202.52,202.74,26989.0
2015-06-09 15:40:00,202.75,202.81,202.39,202.43,27671.0,202.75,202.81,202.39,202.43,27671.0
2015-06-09 15:45:00,202.45,202.85,202.43,202.72,31234.0,202.45,202.85,202.43,202.72,31234.0
2015-06-09 15:50:00,202.74,202.92,202.73,202.79,29092.0,202.74,202.92,202.73,202.79,29092.0
2015-06-09 15:55:00,202.73,202.86,202.53,202.63,39506.0,202.73,202.86,202.53,202.63,39506.0
2015-06-10 09:30:00,202.77,204.29,202.56,203.26,62115.0,202.77,204.29,202.56,203.26,62115.0
2015-06-10 09:35:00,203.08,203.33,202.5,203.0,65333.0,203.08,203.33,202.5,203.0,65333.0
2015-06-10 09:40:00,203.0,203.4,202.43,202.81,38982.0,203.0,203.4,202.43,202.81,38982.0
2015-06-10 09:45:00,203.05,203.23,202.6,202.99,70051.0,203.05,203.23,202.6,202.99,70051.0
2015-06-10 09:50:00,202.96,203.52,202.75,203.09,89494.0,202.96,203.52,202.75,203.09,89494.0
2015-06-10 09:55:00,203.13,203.49,203.12,203.45,20060.0,203.13,203.49,203.12,203.45,20060.0
2015-06-10 10:00:00,203.48,203.86,203.27,203.67,52091.0,203.48,203.86,203.27,203.67,52091.0
2015-06-10 10:05:00,203.59,204.01,203.59,203.81,47382.0,203.59,204.01,203.59,203.81,47382.0
2015-06-10 10:10:00,203.92,204.01,203.59,203.68,64960.0,203.92,204.01,203.59,203.68,64960.0
2015-06-10 10:15:00,203.75,203.91,203.51,203.89,57062.0,203.75,203.91,203.51,203.89,57062.0
2015-06-10 10:20:00,203.85,204.88,203.77,204.83,42951.0,203.85,204.88,203.77,204.83,42951.0
2015-06-10 10:25:00,204.83,205.0,204.54,204.69,36627.0,204.83,205.0,204.54,204.69,36627.0
2015-06-10 10:30:00,204.64,205.35,204.57,205.2,45634.0,204.64,205.35,204.57,205.2,45634.0
2015-06-10 10:35:00,205.31,205.78,205.14,205.77,48499.0,205.31,205.78,205.14,205.77,48499.0
2015-06-10 10:40:00,205.84,206.18,205.68,205.88,60083.0,205.84,206.18,205.68,205.88,60083.0
2015-06-10 10:45:00,205.88,205.88,205.4,205.47,25805.0,205.88,205.88,205.4,205.47,25805.0
2015-06-10 10:50:00,205.46,205.48,204.89,204.99,58436.0,205.46,205.48,204.89,204.99,58436.0
2015-06-10 10:55:00,205.0,205.77,204.81,205.63,30947.0,205.0,205.77,204.81,205.63,30947.0
2015-06-10 11:00:00,205.65,205.65,204.77,204.82,29795.0,205.65,205.65,204.77,204.82,29795.0
2015-06-10 11:05:00,204.82,205.11,204.78,204.88,28334.0,204.82,205.11,204.78,204.88,28334.0
2015-06-10 11:10:00,204.9,205.42,204.84,205.19,27799.0,204.9,205.42,204.84,205.19,27799.0
2015-06-10 11:15:00,205.21,205.7,205.08,205.53,25934.0,205.21,205.7,205.08,205.53,25934.0
2015-06-10 11:20:00,205.66,205.66,205.16,205.36,66649.0,205.66,205.66,205.16,205.36,66649.0
2015-06-10 11:25:00,205.31,205.48,205.12,205.48,30004.0,205.31,205.48,205.12,205.48,30004.0
2015-06-10 11:30:00,205.37,205.73,205.29,205.34,43828.0,205.37,205.73,205.29,205.34,43828.0
2015-06-10 11:35:00,205.39,205.63,205.39,205.63,12525.0,205.39,205.63,205.39,205.63,12525.0
2015-06-10 11:40:00,205.63,205.88,205.58,205.7,22897.0,205.63,205.88,205.58,205.7,22897.0
2015-06-10 11:45:00,205.71,205.91,205.71,205.84,23232.0,205.71,205.91,205.71,205.84,23232.0
2015-06-10 11:50:00,205.82,205.95,205.82,205.92,39116.0,205.82,205.95,205.82,205.92,39116.0
2015-06-10 11:55:00,205.92,206.71,205.92,206.24,70095.0,205.92,206.71,205.92,206.24,70095.0
2015-06-10 12:00:00,206.34,206.55,206.09,206.11,18699.0,206.34,206.55,206.09,206.11,18699.0
2015-06-10 12:05:00,206.08,206.19,205.63,205.63,6950.0,206.08,206.19,205.63,205.63,6950.0
2015-06-10 12:10:00,205.75,205.81,205.49,205.68,14965.0,205.75,205.81,205.49,205.68,14965.0
2015-06-10 12:15:00,205.63,205.73,205.49,205.62,25599.0,205.63,205.73,205.49,205.62,25599.0
2015-06-10 12:20:00,205.62,205.79,205.57,205.7,9600.0,205.62,205.79,205.57,205.7,9600.0
2015-06-10 12:25:00,205.7,205.7,205.59,205.7,7000.0,205.7,205.7,205.59,205.7,7000.0
2015-06-10 12:30:00,205.7,205.7,205.4,205.4,26116.0,205.7,205.7,205.4,205.4,26116.0
2015-06-10 12:35:00,205.4,205.4,204.86,204.88,11814.0,205.4,205.4,204.86,204.88,11814.0
2015-06-10 12:40:00,205.01,205.01,204.79,204.86,15450.0,205.01,205.01,204.79,204.86,15450.0
2015-06-10 12:45:00,204.86,204.9,204.44,204.58,31240.0,204.86,204.9,204.44,204.58,31240.0
2015-06-10 12:50:00,204.6,204.72,204.54,204.65,16255.0,204.6,204.72,204.54,204.65,16255.0
2015-06-10 12:55:00,204.65,204.7,204.53,204.55,17374.0,204.65,204.7,204.53,204.55,17374.0
2015-06-10 13:00:00,204.58,204.68,204.34,204.4,18336.0,204.58,204.68,204.34,204.4,18336.0
2015-06-10 13:05:00,204.35,205.0,204.35,204.82,37288.0,204.35,205.0,204.35,204.82,37288.0
2015-06-10 13:10:00,204.93,204.93,204.54,204.55,17397.0,204.93,204.93,204.54,204.55,17397.0
2015-06-10 13:15:00,204.58,204.6,204.11,204.11,12318.0,204.58,204.6,204.11,204.11,12318.0
2015-06-10 13:20:00,204.14,204.62,204.14,204.29,10500.0,204.14,204.62,204.14,204.29,10500.0
2015-06-10 13:25:00,204.33,204.73,204.32,204.5,44356.0,204.33,204.73,204.32,204.5,44356.0
2015-06-10 13:30:00,204.5,204.99,204.5,204.98,25106.0,204.5,204.99,204.5,204.98,25106.0
2015-06-10 13:35:00,204.86,205.0,204.86,204.92,28111.0,204.86,205.0,204.86,204.92,28111.0
2015-06-10 13:40:00,204.92,204.94,204.62,204.63,10760.0,204.92,204.94,204.62,204.63,10760.0
2015-06-10 13:45:00,204.62,204.71,204.5,204.65,7065.0,204.62,204.71,204.5,204.65,7065.0
2015-06-10 13:50:00,204.72,204.93,204.68,204.87,9900.0,204.72,204.93,204.68,204.87,9900.0
2015-06-10 13:55:00,204.79,204.92,204.73,204.81,3735.0,204.79,204.92,204.73,204.81,3735.0
2015-06-10 14:00:00,204.84,205.01,204.69,204.95,20882.0,204.84,205.01,204.69,204.95,20882.0
2015-06-10 14:05:00,205.0,205.1,204.9,205.01,8186.0,205.0,205.1,204.9,205.01,8186.0
2015-06-10 14:10:00,205.01,205.01,204.69,204.83,14826.0,205.01,205.01,204.69,204.83,14826.0
2015-06-10 14:15:00,204.92,205.27,204.87,205.0,11194.0,204.92,205.27,204.87,205.0,11194.0
2015-06-10 14:20:00,205.14,205.2,204.99,205.03,5300.0,205.14,205.2,204.99,205.03,5300.0
2015-06-10 14:25:00,204.96,205.11,204.8,204.8,12194.0,204.96,205.11,204.8,204.8,12194.0
2015-06-10 14:30:00,204.81,204.94,204.74,204.77,24381.0,204.81,204.94,204.74,204.77,24381.0
2015-06-10 14:35:00,204.81,204.87,204.62,204.76,17883.0,204.81,204.87,204.62,204.76,17883.0
2015-06-10 14:40:00,204.75,204.85,204.62,204.74,26158.0,204.75,204.85,204.62,204.74,26158.0
2015-06-10 14:45:00,204.84,204.85,204.61,204.69,22635.0,204.84,204.85,204.61,204.69,22635.0
2015-06-10 14:50:00,204.67,204.67,204.35,204.48,25429.0,204.67,204.67,204.35,204.48,25429.0
2015-06-10 14:55:00,204.47,204.62,204.35,204.47,30062.0,204.47,204.62,204.35,204.47,30062.0
2015-06-10 15:00:00,204.43,204.61,204.34,204.51,8009.0,204.43,204.61,204.34,204.51,8009.0
2015-06-10 15:05:00,204.5,204.81,204.5,204.81,7677.0,204.5,204.81,204.5,204.81,7677.0
2015-06-10 15:10:00,204.78,204.96,204.77,204.93,6509.0,204.78,204.96,204.77,204.93,6509.0
2015-06-10 15:15:00,204.94,205.02,204.76,204.87,16700.0,204.94,205.02,204.76,204.87,16700.0
2015-06-10 15:20:00,204.91,204.99,204.83,204.91,9842.0,204.91,204.99,204.83,204.91,9842.0
2015-06-10 15:25:00,204.92,205.27,204.91,205.2,23282.0,204.92,205.27,204.91,205.2,23282.0
2015-06-10 15:30:00,205.19,205.21,204.95,205.08,14741.0,205.19,205.21,204.95,205.08,14741.0
2015-06-10 15:35:00,205.09,205.1,204.86,204.89,12357.0,205.09,205.1,204.86,204.89,12357.0
2015-06-10 15:40:00,204.92,205.06,204.87,204.92,21710.0,204.92,205.06,204.87,204.92,21710.0
2015-06-10 15:45:00,204.97,205.13,204.89,204.9,18454.0,204.97,205.13,204.89,204.9,18454.0
2015-06-10 15:50:00,204.94,205.13,204.68,204.82,38495.0,204.94,205.13,204.68,204.82,38495.0
2015-06-10 15:55:00,204.81,204.9,204.52,204.54,66383.0,204.81,204.9,204.52,204.54,66383.0
2015-06-11 09:30:00,204.89,206.52,204.89,206.19,43544.0,204.89,206.52,204.89,206.19,43544.0
2015-06-11 09:35:00,205.97,206.13,205.55,205.63,23301.0,205.97,206.13,205.55,205.63,23301.0
2015-06-11 09:40:00,205.51,206.01,205.31,205.94,37416.0,205.51,206.01,205.31,205.94,37416.0
2015-06-11 09:45:00,205.92,205.93,205.52,205.77,58378.0,205.92,205.93,205.52,205.77,58378.0
2015-06-11 09:50:00,205.76,206.44,205.69,206.09,21751.0,205.76,206.44,205.69,206.09,21751.0
2015-06-11 09:55:00,206.19,206.81,205.78,206.73,31609.0,206.19,206.81,205.78,206.73,31609.0
2015-06-11 10:00:00,206.49,206.86,206.21,206.75,44629.0,206.49,206.86,206.21,206.75,44629.0
2015-06-11 10:05:00,206.76,207.3,206.75,207.27,51195.0,206.76,207.3,206.75,207.27,51195.0
2015-06-11 10:10:00,207.16,207.29,206.44,206.73,68811.0,207.16,207.29,206.44,206.73,68811.0
2015-06-11 10:15:00,206.78,207.55,206.78,206.96,36358.0,206.78,207.55,206.78,206.96,36358.0
2015-06-11 10:20:00,206.95,206.99,206.23,206.58,58851.0,206.95,206.99,206.23,206.58,58851.0
2015-06-11 10:25:00,206.5,207.0,206.44,206.9,26963.0,206.5,207.0,206.44,206.9,26963.0
2015-06-11 10:30:00,206.78,206.96,206.49,206.65,38469.0,206.78,206.96,206.49,206.65,38469.0
2015-06-11 10:35:00,206.65,206.88,206.27,206.4,25854.0,206.65,206.88,206.27,206.4,25854.0
2015-06-11 10:40:00,206.34,206.58,206.06,206.35,52135.0,206.34,206.58,206.06,206.35,52135.0
2015-06-11 10:45:00,206.51,206.74,206.48,206.7,14138.0,206.51,206.74,206.48,206.7,14138.0
2015-06-11 10:50:00,206.6,206.69,206.4,206.68,11545.0,206.6,206.69,206.4,206.68,11545.0
2015-06-11 10:55:00,206.62,206.94,206.49,206.77,25502.0,206.62,206.94,206.49,206.77,25502.0
2015-06-11 11:00:00,206.73,206.88,206.3,206.52,13819.0,206.73,206.88,206.3,206.52,13819.0
2015-06-11 11:05:00,206.53,206.76,206.47,206.76,15554.0,206.53,206.76,206.47,206.76,15554.0
2015-06-11 11:10:00,206.71,206.9,206.51,206.9,9546.0,206.71,206.9,206.51,206.9,9546.0
2015-06-11 11:15:00,206.82,207.0,206.82,206.94,17258.0,206.82,207.0,206.82,206.94,17258.0
2015-06-11 11:20:00,206.94,207.94,206.94,207.94,70877.0,206.94,207.94,206.94,207.94,70877.0
2015-06-11 11:25:00,207.95,208.0,207.42,207.91,35407.0,207.95,208.0,207.42,207.91,35407.0
2015-06-11 11:30:00,207.9,207.94,207.27,207.37,20510.0,207.9,207.94,207.27,207.37,20510.0
2015-06-11 11:35:00,207.3,207.3,206.69,206.7,37395.0,207.3,207.3,206.69,206.7,37395.0
2015-06-11 11:40:00,206.8,207.22,206.8,207.03,21823.0,206.8,207.22,206.8,207.03,21823.0
2015-06-11 11:45:00,207.11,207.39,206.82,207.38,18360.0,207.11,207.39,206.82,207.38,18360.0
2015-06-11 11:50:00,207.39,207.4,206.98,207.36,11183.0,207.39,207.4,206.98,207.36,11183.0
2015-06-11 11:55:00,207.3,207.38,206.96,207.15,28180.0,207.3,207.38,206.96,207.15,28180.0
2015-06-11 12:00:00,207.18,207.55,206.87,207.33,35421.0,207.18,207.55,206.87,207.33,35421.0
2015-06-11 12:05:00,207.26,207.44,207.11,207.43,18764.0,207.26,207.44,207.11,207.43,18764.0
2015-06-11 12:10:00,207.4,207.45,207.12,207.19,26476.0,207.4,207.45,207.12,207.19,26476.0
2015-06-11 12:15:00,207.26,207.55,207.26,207.5,3800.0,207.26,207.55,207.26,207.5,3800.0
2015-06-11 12:20:00,207.54,207.6,207.21,207.3,21778.0,207.54,207.6,207.21,207.3,21778.0
2015-06-11 12:25:00,207.3,207.74,207.29,207.74,22971.0,207.3,207.74,207.29,207.74,22971.0
2015-06-11 12:30:00,207.73,208.0,207.73,207.81,25925.0,207.73,208.0,207.73,207.81,25925.0
2015-06-11 12:35:00,207.88,207.9,207.7,207.81,5027.0,207.88,207.9,207.7,207.81,5027.0
2015-06-11 12:40:00,207.82,207.9,207.66,207.74,17269.0,207.82,207.9,207.66,207.74,17269.0
2015-06-11 12:45:00,207.74,207.75,207.4,207.51,24672.0,207.74,207.75,207.4,207.51,24672.0
2015-06-11 12:50:00,207.6,207.79,207.57,207.59,13450.0,207.6,207.79,207.57,207.59,13450.0
2015-06-11 12:55:00,207.58,207.67,207.37,207.48,19591.0,207.58,207.67,207.37,207.48,19591.0
2015-06-11 13:00:00,207.39,207.71,207.39,207.55,22747.0,207.39,207.71,207.39,207.55,22747.0
2015-06-11 13:05:00,207.61,207.61,207.38,207.38,16848.0,207.61,207.61,207.38,207.38,16848.0
2015-06-11 13:10:00,207.4,207.57,207.35,207.55,11671.0,207.4,207.57,207.35,207.55,11671.0
2015-06-11 13:15:00,207.59,207.59,207.37,207.4,10914.0,207.59,207.59,207.37,207.4,10914.0
2015-06-11 13:20:00,207.4,207.5,206.94,207.21,28633.0,207.4,207.5,206.94,207.21,28633.0
2015-06-11 13:25:00,207.21,207.35,207.08,207.08,9568.0,207.21,207.35,207.08,207.08,9568.0
2015-06-11 13:30:00,207.0,207.38,206.86,207.3,11354.0,207.0,207.38,206.86,207.3,11354.0
2015-06-11 13:35:00,207.29,207.46,207.2,207.43,16100.0,207.29,207.46,207.2,207.43,16100.0
2015-06-11 13:40:00,207.43,207.58,207.08,207.31,20157.0,207.43,207.58,207.08,207.31,20157.0
2015-06-11 13:45:00,207.3,207.6,207.1,207.31,13304.0,207.3,207.6,207.1,207.31,13304.0
2015-06-11 13:50:00,207.31,207.55,207.15,207.44,10450.0,207.31,207.55,207.15,207.44,10450.0
2015-06-11 13:55:00,207.48,207.76,207.44,207.5,20996.0,207.48,207.76,207.44,207.5,20996.0
2015-06-11 14:00:00,207.5,207.77,207.5,207.62,11183.0,207.5,207.77,207.5,207.62,11183.0
2015-06-11 14:05:00,207.63,207.75,207.53,207.73,19649.0,207.63,207.75,207.53,207.73,19649.0
2015-06-11 14:10:00,207.75,207.9,207.57,207.58,14842.0,207.75,207.9,207.57,207.58,14842.0
2015-06-11 14:15:00,207.62,207.92,207.58,207.76,25854.0,207.62,207.92,207.58,207.76,25854.0
2015-06-11 14:20:00,207.82,207.95,207.77,207.86,13044.0,207.82,207.95,207.77,207.86,13044.0
2015-06-11 14:25:00,207.87,207.87,207.56,207.56,15428.0,207.87,207.87,207.56,207.56,15428.0
2015-06-11 14:30:00,207.56,207.86,207.56,207.76,9100.0,207.56,207.86,207.56,207.76,9100.0
2015-06-11 14:35:00,207.69,207.87,207.69,207.84,14255.0,207.69,207.87,207.69,207.84,14255.0
2015-06-11 14:40:00,207.79,207.87,207.72,207.78,18451.0,207.79,207.87,207.72,207.78,18451.0
2015-06-11 14:45:00,207.77,207.89,207.71,207.82,15600.0,207.77,207.89,207.71,207.82,15600.0
2015-06-11 14:50:00,207.79,207.85,207.7,207.75,11384.0,207.79,207.85,207.7,207.75,11384.0
2015-06-11 14:55:00,207.75,207.86,207.75,207.8,12094.0,207.75,207.86,207.75,207.8,12094.0
2015-06-11 15:00:00,207.86,207.99,207.76,207.92,30193.0,207.86,207.99,207.76,207.92,30193.0
2015-06-11 15:05:00,207.9,207.99,207.57,207.73,22413.0,207.9,207.99,207.57,207.73,22413.0
2015-06-11 15:10:00,207.77,207.88,207.67,207.67,11649.0,207.77,207.88,207.67,207.67,11649.0
2015-06-11 15:15:00,207.66,207.74,207.36,207.45,23213.0,207.66,207.74,207.36,207.45,23213.0
2015-06-11 15:20:00,207.57,207.68,207.49,207.62,14600.0,207.57,207.68,207.49,207.62,14600.0
2015-06-11 15:25:00,207.63,207.68,207.37,207.42,17501.0,207.63,207.68,207.37,207.42,17501.0
2015-06-11 15:30:00,207.41,207.61,207.32,207.6,28909.0,207.41,207.61,207.32,207.6,28909.0
2015-06-11 15:35:00,207.54,207.64,207.42,207.49,28426.0,207.54,207.64,207.42,207.49,28426.0
2015-06-11 15:40:00,207.49,207.49,207.17,207.22,33058.0,207.49,207.49,207.17,207.22,33058.0
2015-06-11 15:45:00,207.24,207.35,206.87,207.0,36413.0,207.24,207.35,206.87,207.0,36413.0
2015-06-11 15:50:00,206.97,206.98,206.74,206.74,50884.0,206.97,206.98,206.74,206.74,50884.0
2015-06-11 15:55:00,206.77,206.87,206.51,206.72,77321.0,206.77,206.87,206.51,206.72,77321.0
2015-06-12 09:30:00,206.85,208.83,206.06,208.82,135809.0,206.85,208.83,206.06,208.82,135809.0
2015-06-12 09:35:00,208.7,209.84,208.54,208.68,96261.0,208.7,209.84,208.54,208.68,96261.0
2015-06-12 09:40:00,208.76,209.84,208.6,209.73,68704.0,208.76,209.84,208.6,209.73,68704.0
2015-06-12 09:45:00,209.71,209.8,208.7,209.18,70194.0,209.71,209.8,208.7,209.18,70194.0
2015-06-12 09:50:00,209.16,209.43,208.03,208.05,64422.0,209.16,209.43,208.03,208.05,64422.0
2015-06-12 09:55:00,208.24,208.85,208.12,208.3,41125.0,208.24,208.85,208.12,208.3,41125.0
2015-06-12 10:00:00,208.34,209.35,208.01,209.26,50298.0,208.34,209.35,208.01,209.26,50298.0
2015-06-12 10:05:00,209.32,209.32,208.61,208.91,38670.0,209.32,209.32,208.61,208.91,38670.0
2015-06-12 10:10:00,208.91,208.96,207.51,207.6,55841.0,208.91,208.96,207.51,207.6,55841.0
2015-06-12 10:15:00,207.71,208.5,207.6,208.48,29960.0,207.71,208.5,207.6,208.48,29960.0
2015-06-12 10:20:00,208.44,208.6,207.22,207.38,54076.0,208.44,208.6,207.22,207.38,54076.0
2015-06-12 10:25:00,207.32,207.78,207.0,207.5,34489.0,207.32,207.78,207.0,207.5,34489.0
2015-06-12 10:30:00,207.5,208.0,207.29,207.37,36728.0,207.5,208.0,207.29,207.37,36728.0
2015-06-12 10:35:00,207.3,208.2,207.26,208.08,47977.0,207.3,208.2,207.26,208.08,47977.0
2015-06-12 10:40:00,208.09,208.11,207.1,207.44,32095.0,208.09,208.11,207.1,207.44,32095.0
2015-06-12 10:45:00,207.42,207.75,207.17,207.21,31782.0,207.42,207.75,207.17,207.21,31782.0
2015-06-12 10:50:00,207.17,207.59,207.13,207.29,14086.0,207.17,207.59,207.13,207.29,14086.0
2015-06-12 10:55:00,207.39,207.54,207.27,207.38,13800.0,207.39,207.54,207.27,207.38,13800.0
2015-06-12 11:00:00,207.32,207.49,207.13,207.39,20976.0,207.32,207.49,207.13,207.39,20976.0
2015-06-12 11:05:00,207.31,207.4,207.14,207.19,31394.0,207.31,207.4,207.14,207.19,31394.0
2015-06-12 11:10:00,207.18,207.42,207.06,207.15,32323.0,207.18,207.42,207.06,207.15,32323.0
2015-06-12 11:15:00,207.25,207.25,207.05,207.18,32608.0,207.25,207.25,207.05,207.18,32608.0
2015-06-12 11:20:00,207.2,207.25,206.56,206.64,27018.0,207.2,207.25,206.56,206.64,27018.0
2015-06-12 11:25:00,206.74,206.98,206.41,206.51,30074.0,206.74,206.98,206.41,206.51,30074.0
2015-06-12 11:30:00,206.54,207.31,206.47,207.23,21110.0,206.54,207.31,206.47,207.23,21110.0
2015-06-12 11:35:00,207.19,207.19,206.98,207.08,17164.0,207.19,207.19,206.98,207.08,17164.0
2015-06-12 11:40:00,207.08,207.31,207.04,207.2,20900.0,207.08,207.31,207.04,207.2,20900.0
2015-06-12 11:45:00,207.21,207.28,207.06,207.14,11624.0,207.21,207.28,207.06,207.14,11624.0
2015-06-12 11:50:00,207.14,207.46,207.14,207.29,12600.0,207.14,207.46,207.14,207.29,12600.0
2015-06-12 11:55:00,207.24,207.55,207.12,207.51,10275.0,207.24,207.55,207.12,207.51,10275.0
2015-06-12 12:00:00,207.55,207.65,207.19,207.2,11559.0,207.55,207.65,207.19,207.2,11559.0
2015-06-12 12:05:00,207.21,207.5,207.2,207.29,14723.0,207.21,207.5,207.2,207.29,14723.0
2015-06-12 12:10:00,207.29,207.53,207.03,207.29,11102.0,207.29,207.53,207.03,207.29,11102.0
2015-06-12 12:15:00,207.19,207.33,207.12,207.12,14296.0,207.19,207.33,207.12,207.12,14296.0
2015-06-12 12:20:00,207.11,207.27,207.08,207.08,15714.0,207.11,207.27,207.08,207.08,15714.0
2015-06-12 12:25:00,207.15,207.4,207.04,207.4,8510.0,207.15,207.4,207.04,207.4,8510.0
2015-06-12 12:30:00,207.37,207.46,207.28,207.42,6500.0,207.37,207.46,207.28,207.42,6500.0
2015-06-12 12:35:00,207.46,207.5,207.15,207.23,12200.0,207.46,207.5,207.15,207.23,12200.0
2015-06-12 12:40:00,207.27,207.28,206.97,207.15,20636.0,207.27,207.28,206.97,207.15,20636.0
2015-06-12 12:45:00,207.17,207.34,207.12,207.34,6970.0,207.17,207.34,207.12,207.34,6970.0
2015-06-12 12:50:00,207.23,207.79,207.23,207.67,22997.0,207.23,207.79,207.23,207.67,22997.0
2015-06-12 12:55:00,207.79,207.9,207.61,207.61,5388.0,207.79,207.9,207.61,207.61,5388.0
2015-06-12 13:00:00,207.67,207.73,207.44,207.62,23802.0,207.67,207.73,207.44,207.62,23802.0
2015-06-12 13:05:00,207.63,207.72,207.56,207.6,7927.0,207.63,207.72,207.56,207.6,7927.0
2015-06-12 13:10:00,207.56,207.7,207.5,207.63,8829.0,207.56,207.7,207.5,207.63,8829.0
2015-06-12 13:15:00,207.61,207.66,207.5,207.61,8906.0,207.61,207.66,207.5,207.61,8906.0
2015-06-12 13:20:00,207.61,207.68,207.46,207.52,15327.0,207.61,207.68,207.46,207.52,15327.0
2015-06-12 13:25:00,207.59,207.68,207.45,207.53,26453.0,207.59,207.68,207.45,207.53,26453.0
2015-06-12 13:30:00,207.58,207.72,207.58,207.63,8916.0,207.58,207.72,207.58,207.63,8916.0
2015-06-12 13:35:00,207.68,207.95,207.57,207.62,12317.0,207.68,207.95,207.57,207.62,12317.0
2015-06-12 13:40:00,207.63,207.85,207.5,207.54,12865.0,207.63,207.85,207.5,207.54,12865.0
2015-06-12 13:45:00,207.55,207.75,207.46,207.56,41431.0,207.55,207.75,207.46,207.56,41431.0
2015-06-12 13:50:00,207.56,207.71,207.49,207.55,12561.0,207.56,207.71,207.49,207.55,12561.0
2015-06-12 13:55:00,207.53,207.71,207.49,207.59,15255.0,207.53,207.71,207.49,207.59,15255.0
2015-06-12 14:00:00,207.6,207.65,207.51,207.56,6300.0,207.6,207.65,207.51,207.56,6300.0
2015-06-12 14:05:00,207.57,207.71,207.5,207.5,11719.0,207.57,207.71,207.5,207.5,11719.0
2015-06-12 14:10:00,207.46,207.59,207.4,207.4,9120.0,207.46,207.59,207.4,207.4,9120.0
2015-06-12 14:15:00,207.42,207.56,207.4,207.48,9707.0,207.42,207.56,207.4,207.48,9707.0
2015-06-12 14:20:00,207.43,207.47,207.12,207.25,21886.0,207.43,207.47,207.12,207.25,21886.0
2015-06-12 14:25:00,207.27,207.38,207.23,207.25,25696.0,207.27,207.38,207.23,207.25,25696.0
2015-06-12 14:30:00,207.28,207.44,207.25,207.33,20046.0,207.28,207.44,207.25,207.33,20046.0
2015-06-12 14:35:00,207.31,207.42,207.3,207.39,9109.0,207.31,207.42,207.3,207.39,9109.0
2015-06-12 14:40:00,207.43,207.72,207.35,207.69,34456.0,207.43,207.72,207.35,207.69,34456.0
2015-06-12 14:45:00,207.66,207.68,207.54,207.56,6509.0,207.66,207.68,207.54,207.56,6509.0
2015-06-12 14:50:00,207.62,207.62,207.41,207.41,14266.0,207.62,207.62,207.41,207.41,14266.0
2015-06-12 14:55:00,207.43,207.62,207.42,207.58,14169.0,207.43,207.62,207.42,207.58,14169.0
2015-06-12 15:00:00,207.55,207.71,207.52,207.65,11401.0,207.55,207.71,207.52,207.65,11401.0
2015-06-12 15:05:00,207.65,207.65,207.53,207.61,6797.0,207.65,207.65,207.53,207.61,6797.0
2015-06-12 15:10:00,207.56,207.58,207.35,207.4,16446.0,207.56,207.58,207.35,207.4,16446.0
2015-06-12 15:15:00,207.41,207.62,207.39,207.61,21011.0,207.41,207.62,207.39,207.61,21011.0
2015-06-12 15:20:00,207.64,207.7,207.58,207.69,9031.0,207.64,207.7,207.58,207.69,9031.0
2015-06-12 15:25:00,207.69,207.69,207.46,207.54,20659.0,207.69,207.69,207.46,207.54,20659.0
2015-06-12 15:30:00,207.54,207.63,207.47,207.58,23869.0,207.54,207.63,207.47,207.58,23869.0
2015-06-12 15:35:00,207.57,207.61,207.43,207.43,20354.0,207.57,207.61,207.43,207.43,20354.0
2015-06-12 15:40:00,207.42,207.54,207.28,207.51,40065.0,207.42,207.54,207.28,207.51,40065.0
2015-06-12 15:45:00,207.5,207.66,207.5,207.62,42378.0,207.5,207.66,207.5,207.62,42378.0
2015-06-12 15:50:00,207.62,207.81,207.52,207.8,45487.0,207.62,207.81,207.52,207.8,45487.0
2015-06-12 15:55:00,207.78,207.81,207.4,207.45,86661.0,207.78,207.81,207.4,207.45,86661.0
2015-06-15 09:30:00,204.11,205.0,202.55,203.15,117528.0,204.11,205.0,202.55,203.15,117528.0
2015-06-15 09:35:00,203.24,204.73,203.0,204.21,53326.0,203.24,204.73,203.0,204.21,53326.0
2015-06-15 09:40:00,204.31,204.32,203.76,204.03,51314.0,204.31,204.32,203.76,204.03,51314.0
2015-06-15 09:45:00,204.08,205.33,204.08,204.55,46253.0,204.08,205.33,204.08,204.55,46253.0
2015-06-15 09:50:00,204.61,205.4,204.22,205.07,22082.0,204.61,205.4,204.22,205.07,22082.0
2015-06-15 09:55:00,204.9,205.66,204.65,204.97,20971.0,204.9,205.66,204.65,204.97,20971.0
2015-06-15 10:00:00,205.01,205.59,204.97,205.54,10745.0,205.01,205.59,204.97,205.54,10745.0
2015-06-15 10:05:00,205.49,205.55,205.18,205.46,27498.0,205.49,205.55,205.18,205.46,27498.0
2015-06-15 10:10:00,205.53,205.85,205.38,205.5,15556.0,205.53,205.85,205.38,205.5,15556.0
2015-06-15 10:15:00,205.65,205.92,205.16,205.22,12994.0,205.65,205.92,205.16,205.22,12994.0
2015-06-15 10:20:00,205.22,205.77,205.22,205.22,10248.0,205.22,205.77,205.22,205.22,10248.0
2015-06-15 10:25:00,205.22,205.22,204.68,204.8,17775.0,205.22,205.22,204.68,204.8,17775.0
2015-06-15 10:30:00,204.75,204.86,204.27,204.48,15234.0,204.75,204.86,204.27,204.48,15234.0
2015-06-15 10:35:00,204.59,204.89,204.54,204.64,16431.0,204.59,204.89,204.54,204.64,16431.0
2015-06-15 10:40:00,204.54,204.77,204.17,204.25,8600.0,204.54,204.77,204.17,204.25,8600.0
2015-06-15 10:45:00,204.16,204.79,204.12,204.3,15025.0,204.16,204.79,204.12,204.3,15025.0
2015-06-15 10:50:00,204.36,204.7,204.26,204.57,25986.0,204.36,204.7,204.26,204.57,25986.0
2015-06-15 10:55:00,204.56,204.56,204.03,204.09,13702.0,204.56,204.56,204.03,204.09,13702.0
2015-06-15 11:00:00,204.05,204.97,204.05,204.66,15214.0,204.05,204.97,204.05,204.66,15214.0
2015-06-15 11:05:00,204.69,204.77,204.52,204.76,6915.0,204.69,204.77,204.52,204.76,6915.0
2015-06-15 11:10:00,204.74,205.24,204.65,205.21,22306.0,204.74,205.24,204.65,205.21,22306.0
2015-06-15 11:15:00,205.06,205.09,204.77,204.79,9929.0,205.06,205.09,204.77,204.79,9929.0
2015-06-15 11:20:00,204.76,204.85,204.5,204.61,7691.0,204.76,204.85,204.5,204.61,7691.0
2015-06-15 11:25:00,204.64,204.64,204.1,204.32,24057.0,204.64,204.64,204.1,204.32,24057.0
2015-06-15 11:30:00,204.34,204.51,204.25,204.49,13276.0,204.34,204.51,204.25,204.49,13276.0
2015-06-15 11:35:00,204.49,204.64,204.4,204.4,10400.0,204.49,204.64,204.4,204.4,10400.0
2015-06-15 11:40:00,204.42,204.68,204.38,204.54,14464.0,204.42,204.68,204.38,204.54,14464.0
2015-06-15 11:45:00,204.55,204.68,204.43,204.57,10600.0,204.55,204.68,204.43,204.57,10600.0
2015-06-15 11:50:00,204.63,204.85,204.56,204.65,6901.0,204.63,204.85,204.56,204.65,6901.0
2015-06-15 11:55:00,204.61,204.64,204.38,204.49,8495.0,204.61,204.64,204.38,204.49,8495.0
2015-06-15 12:00:00,204.46,204.56,204.39,204.46,14725.0,204.46,204.56,204.39,204.46,14725.0
2015-06-15 12:05:00,204.54,204.61,204.53,204.61,4487.0,204.54,204.61,204.53,204.61,4487.0
2015-06-15 12:10:00,204.58,204.74,204.42,204.55,15486.0,204.58,204.74,204.42,204.55,15486.0
2015-06-15 12:15:00,204.58,204.73,204.5,204.61,3354.0,204.58,204.73,204.5,204.61,3354.0
2015-06-15 12:20:00,204.54,205.44,204.53,204.78,20425.0,204.54,205.44,204.53,204.78,20425.0
2015-06-15 12:25:00,204.71,204.86,204.63,204.74,5517.0,204.71,204.86,204.63,204.74,5517.0
2015-06-15 12:30:00,204.68,204.81,204.64,204.81,6466.0,204.68,204.81,204.64,204.81,6466.0
2015-06-15 12:35:00,204.79,204.79,204.44,204.62,7600.0,204.79,204.79,204.44,204.62,7600.0
2015-06-15 12:40:00,204.59,204.64,204.47,204.59,2750.0,204.59,204.64,204.47,204.59,2750.0
2015-06-15 12:45:00,204.5,204.65,204.47,204.65,3150.0,204.5,204.65,204.47,204.65,3150.0
2015-06-15 12:50:00,204.63,204.7,204.53,204.7,7300.0,204.63,204.7,204.53,204.7,7300.0
2015-06-15 12:55:00,204.7,204.83,204.63,204.83,5385.0,204.7,204.83,204.63,204.83,5385.0
2015-06-15 13:00:00,204.76,205.29,204.73,205.29,11888.0,204.76,205.29,204.73,205.29,11888.0
2015-06-15 13:05:00,205.2,205.26,205.02,205.11,5750.0,205.2,205.26,205.02,205.11,5750.0
2015-06-15 13:10:00,205.1,205.44,205.0,205.44,6034.0,205.1,205.44,205.0,205.44,6034.0
2015-06-15 13:15:00,205.39,205.55,205.32,205.52,10321.0,205.39,205.55,205.32,205.52,10321.0
2015-06-15 13:20:00,205.48,205.65,205.42,205.42,5797.0,205.48,205.65,205.42,205.42,5797.0
2015-06-15 13:25:00,205.47,205.49,205.28,205.28,9000.0,205.47,205.49,205.28,205.28,9000.0
2015-06-15 13:30:00,205.26,205.41,205.2,205.41,8727.0,205.26,205.41,205.2,205.41,8727.0
2015-06-15 13:35:00,205.48,205.65,205.4,205.5,13853.0,205.48,205.65,205.4,205.5,13853.0
2015-06-15 13:40:00,205.49,205.49,205.12,205.19,7077.0,205.49,205.49,205.12,205.19,7077.0
2015-06-15 13:45:00,205.14,205.31,204.9,204.98,8356.0,205.14,205.31,204.9,204.98,8356.0
2015-06-15 13:50:00,204.98,205.5,204.85,205.09,11940.0,204.98,205.5,204.85,205.09,11940.0
2015-06-15 13:55:00,205.11,205.17,204.89,204.95,3300.0,205.11,205.17,204.89,204.95,3300.0
2015-06-15 14:00:00,204.94,205.1,204.92,205.0,5700.0,204.94,205.1,204.92,205.0,5700.0
2015-06-15 14:05:00,205.03,205.06,204.93,204.93,2600.0,205.03,205.06,204.93,204.93,2600.0
2015-06-15 14:10:00,204.95,205.11,204.94,205.08,4400.0,204.95,205.11,204.94,205.08,4400.0
2015-06-15 14:15:00,205.07,205.79,205.02,205.49,22555.0,205.07,205.79,205.02,205.49,22555.0
2015-06-15 14:20:00,205.52,205.52,205.26,205.41,3415.0,205.52,205.52,205.26,205.41,3415.0
2015-06-15 14:25:00,205.24,205.34,205.16,205.2,4400.0,205.24,205.34,205.16,205.2,4400.0
2015-06-15 14:30:00,205.3,205.41,205.25,205.28,3649.0,205.3,205.41,205.25,205.28,3649.0
2015-06-15 14:35:00,205.28,205.43,205.21,205.27,4259.0,205.28,205.43,205.21,205.27,4259.0
2015-06-15 14:40:00,205.31,205.47,205.25,205.38,6000.0,205.31,205.47,205.25,205.38,6000.0
2015-06-15 14:45:00,205.4,205.49,205.29,205.44,4500.0,205.4,205.49,205.29,205.44,4500.0
2015-06-15 14:50:00,205.36,205.63,205.27,205.52,9595.0,205.36,205.63,205.27,205.52,9595.0
2015-06-15 14:55:00,205.48,205.64,205.21,205.31,18277.0,205.48,205.64,205.21,205.31,18277.0
2015-06-15 15:00:00,205.31,205.38,205.01,205.01,6100.0,205.31,205.38,205.01,205.01,6100.0
2015-06-15 15:05:00,205.12,205.26,205.01,205.15,8968.0,205.12,205.26,205.01,205.15,8968.0
2015-06-15 15:10:00,205.12,205.36,205.12,205.21,8410.0,205.12,205.36,205.12,205.21,8410.0
2015-06-15 15:15:00,205.28,205.3,205.11,205.3,7286.0,205.28,205.3,205.11,205.3,7286.0
2015-06-15 15:20:00,205.3,205.38,205.2,205.27,8200.0,205.3,205.38,205.2,205.27,8200.0
2015-06-15 15:25:00,205.21,205.59,205.2,205.53,11609.0,205.21,205.59,205.2,205.53,11609.0
2015-06-15 15:30:00,205.5,205.58,205.41,205.54,9497.0,205.5,205.58,205.41,205.54,9497.0
2015-06-15 15:35:00,205.55,205.59,205.49,205.55,16246.0,205.55,205.59,205.49,205.55,16246.0
2015-06-15 15:40:00,205.57,205.78,205.56,205.75,28094.0,205.57,205.78,205.56,205.75,28094.0
2015-06-15 15:45:00,205.78,205.87,205.66,205.77,26391.0,205.78,205.87,205.66,205.77,26391.0
2015-06-15 15:50:00,205.77,205.91,205.71,205.76,30072.0,205.77,205.91,205.71,205.76,30072.0
2015-06-15 15:55:00,205.76,205.81,205.52,205.66,59053.0,205.76,205.81,205.52,205.66,59053.0
2015-06-16 09:30:00,204.17,205.42,203.69,205.07,106550.0,204.17,205.42,203.69,205.07,106550.0
2015-06-16 09:35:00,205.06,205.1,203.76,204.68,77226.0,205.06,205.1,203.76,204.68,77226.0
2015-06-16 09:40:00,204.48,205.5,204.4,205.22,45835.0,204.48,205.5,204.4,205.22,45835.0
2015-06-16 09:45:00,205.25,205.73,205.25,205.68,31471.0,205.25,205.73,205.25,205.68,31471.0
2015-06-16 09:50:00,205.55,205.65,205.38,205.5,37413.0,205.55,205.65,205.38,205.5,37413.0
2015-06-16 09:55:00,205.5,206.1,205.49,205.65,55214.0,205.5,206.1,205.49,205.65,55214.0
2015-06-16 10:00:00,205.67,206.69,205.56,206.24,37724.0,205.67,206.69,205.56,206.24,37724.0
2015-06-16 10:05:00,206.27,206.68,206.2,206.26,21041.0,206.27,206.68,206.2,206.26,21041.0
2015-06-16 10:10:00,206.26,206.67,206.01,206.35,31135.0,206.26,206.67,206.01,206.35,31135.0
2015-06-16 10:15:00,206.26,206.35,205.91,206.17,28423.0,206.26,206.35,205.91,206.17,28423.0
2015-06-16 10:20:00,206.13,206.29,205.97,206.19,19176.0,206.13,206.29,205.97,206.19,19176.0
2015-06-16 10:25:00,206.19,206.2,205.74,205.95,25950.0,206.19,206.2,205.74,205.95,25950.0
2015-06-16 10:30:00,205.91,206.04,205.76,205.83,25541.0,205.91,206.04,205.76,205.83,25541.0
2015-06-16 10:35:00,205.89,205.9,205.47,205.52,18500.0,205.89,205.9,205.47,205.52,18500.0
2015-06-16 10:40:00,205.5,205.77,205.4,205.55,20391.0,205.5,205.77,205.4,205.55,20391.0
2015-06-16 10:45:00,205.6,205.69,205.38,205.47,11403.0,205.6,205.69,205.38,205.47,11403.0
2015-06-16 10:50:00,205.38,205.72,205.16,205.45,20686.0,205.38,205.72,205.16,205.45,20686.0
2015-06-16 10:55:00,205.42,205.42,205.13,205.34,19184.0,205.42,205.42,205.13,205.34,19184.0
2015-06-16 11:00:00,205.29,205.57,205.24,205.52,25389.0,205.29,205.57,205.24,205.52,25389.0
2015-06-16 11:05:00,205.56,205.61,205.26,205.38,22267.0,205.56,205.61,205.26,205.38,22267.0
2015-06-16 11:10:00,205.39,205.57,205.39,205.57,14885.0,205.39,205.57,205.39,205.57,14885.0
2015-06-16 11:15:00,205.54,205.63,205.31,205.35,5958.0,205.54,205.63,205.31,205.35,5958.0
2015-06-16 11:20:00,205.32,205.4,205.24,205.28,4156.0,205.32,205.4,205.24,205.28,4156.0
2015-06-16 11:25:00,205.28,205.42,205.1,205.1,14956.0,205.28,205.42,205.1,205.1,14956.0
2015-06-16 11:30:00,205.05,205.39,205.04,205.28,9871.0,205.05,205.39,205.04,205.28,9871.0
2015-06-16 11:35:00,205.29,205.4,205.17,205.25,9498.0,205.29,205.4,205.17,205.25,9498.0
2015-06-16 11:40:00,205.24,205.32,205.1,205.22,13663.0,205.24,205.32,205.1,205.22,13663.0
2015-06-16 11:45:00,205.22,205.37,205.16,205.25,12638.0,205.22,205.37,205.16,205.25,12638.0
2015-06-16 11:50:00,205.24,205.24,204.65,204.7,17187.0,205.24,205.24,204.65,204.7,17187.0
2015-06-16 11:55:00,204.64,205.04,204.6,205.04,15103.0,204.64,205.04,204.6,205.04,15103.0
2015-06-16 12:00:00,205.03,205.03,204.68,204.8,2756.0,205.03,205.03,204.68,204.8,2756.0
2015-06-16 12:05:00,204.83,205.04,204.82,204.9,3400.0,204.83,205.04,204.82,204.9,3400.0
2015-06-16 12:10:00,204.93,204.98,204.84,204.93,10163.0,204.93,204.98,204.84,204.93,10163.0
2015-06-16 12:15:00,204.92,205.04,204.92,205.0,2996.0,204.92,205.04,204.92,205.0,2996.0
2015-06-16 12:20:00,204.95,205.06,204.92,205.0,6183.0,204.95,205.06,204.92,205.0,6183.0
2015-06-16 12:25:00,205.04,205.06,204.95,204.96,6471.0,205.04,205.06,204.95,204.96,6471.0
2015-06-16 12:30:00,204.91,205.21,204.91,205.2,3287.0,204.91,205.21,204.91,205.2,3287.0
2015-06-16 12:35:00,205.22,205.31,205.15,205.31,10499.0,205.22,205.31,205.15,205.31,10499.0
2015-06-16 12:40:00,205.26,205.26,205.17,205.21,6181.0,205.26,205.26,205.17,205.21,6181.0
2015-06-16 12:45:00,205.14,205.21,205.0,205.04,6100.0,205.14,205.21,205.0,205.04,6100.0
2015-06-16 12:50:00,205.02,205.1,204.9,204.9,10364.0,205.02,205.1,204.9,204.9,10364.0
2015-06-16 12:55:00,204.92,205.08,204.87,205.0,22515.0,204.92,205.08,204.87,205.0,22515.0
2015-06-16 13:00:00,205.03,205.06,204.86,204.95,13492.0,205.03,205.06,204.86,204.95,13492.0
2015-06-16 13:05:00,205.0,205.02,204.81,204.92,8284.0,205.0,205.02,204.81,204.92,8284.0
2015-06-16 13:10:00,204.88,204.99,204.77,204.87,11410.0,204.88,204.99,204.77,204.87,11410.0
2015-06-16 13:15:00,204.88,204.88,204.79,204.85,7700.0,204.88,204.88,204.79,204.85,7700.0
2015-06-16 13:20:00,204.85,204.89,204.79,204.8,8239.0,204.85,204.89,204.79,204.8,8239.0
2015-06-16 13:25:00,204.85,204.98,204.85,204.96,6718.0,204.85,204.98,204.85,204.96,6718.0
2015-06-16 13:30:00,204.95,205.0,204.83,204.84,8750.0,204.95,205.0,204.83,204.84,8750.0
2015-06-16 13:35:00,204.84,204.85,204.71,204.75,5500.0,204.84,204.85,204.71,204.75,5500.0
2015-06-16 13:40:00,204.75,204.96,204.75,204.88,14250.0,204.75,204.96,204.75,204.88,14250.0
2015-06-16 13:45:00,204.89,204.97,204.82,204.92,12810.0,204.89,204.97,204.82,204.92,12810.0
2015-06-16 13:50:00,204.91,205.05,204.78,204.95,50951.0,204.91,205.05,204.78,204.95,50951.0
2015-06-16 13:55:00,204.95,205.31,204.86,205.25,17851.0,204.95,205.31,204.86,205.25,17851.0
2015-06-16 14:00:00,205.27,205.27,205.01,205.06,15118.0,205.27,205.27,205.01,205.06,15118.0
2015-06-16 14:05:00,205.06,205.14,204.97,205.01,7067.0,205.06,205.14,204.97,205.01,7067.0
2015-06-16 14:10:00,204.97,205.04,204.9,205.02,10779.0,204.97,205.04,204.9,205.02,10779.0
2015-06-16 14:15:00,205.02,205.08,204.91,204.99,5992.0,205.02,205.08,204.91,204.99,5992.0
2015-06-16 14:20:00,204.96,205.02,204.93,204.98,3287.0,204.96,205.02,204.93,204.98,3287.0
2015-06-16 14:25:00,204.99,205.03,204.82,204.88,12849.0,204.99,205.03,204.82,204.88,12849.0
2015-06-16 14:30:00,204.9,204.99,204.83,204.95,3840.0,204.9,204.99,204.83,204.95,3840.0
2015-06-16 14:35:00,205.0,205.05,204.93,204.93,6432.0,205.0,205.05,204.93,204.93,6432.0
2015-06-16 14:40:00,204.92,205.06,204.85,204.96,19002.0,204.92,205.06,204.85,204.96,19002.0
2015-06-16 14:45:00,204.96,205.01,204.89,204.97,3901.0,204.96,205.01,204.89,204.97,3901.0
2015-06-16 14:50:00,204.94,205.0,204.72,205.0,16000.0,204.94,205.0,204.72,205.0,16000.0
2015-06-16 14:55:00,204.94,205.0,204.93,204.95,3500.0,204.94,205.0,204.93,204.95,3500.0
2015-06-16 15:00:00,204.96,205.0,204.93,205.0,4800.0,204.96,205.0,204.93,205.0,4800.0
2015-06-16 15:05:00,204.98,205.0,204.85,204.98,11778.0,204.98,205.0,204.85,204.98,11778.0
2015-06-16 15:10:00,204.96,204.96,204.85,204.92,6573.0,204.96,204.96,204.85,204.92,6573.0
2015-06-16 15:15:00,204.91,204.97,204.88,204.88,5878.0,204.91,204.97,204.88,204.88,5878.0
2015-06-16 15:20:00,204.88,205.0,204.87,204.98,5525.0,204.88,205.0,204.87,204.98,5525.0
2015-06-16 15:25:00,204.99,205.0,204.84,204.9,20764.0,204.99,205.0,204.84,204.9,20764.0
2015-06-16 15:30:00,204.87,205.0,204.81,204.89,15524.0,204.87,205.0,204.81,204.89,15524.0
2015-06-16 15:35:00,204.91,205.0,204.84,204.9,23464.0,204.91,205.0,204.84,204.9,23464.0
2015-06-16 15:40:00,204.9,204.95,204.83,204.88,15699.0,204.9,204.95,204.83,204.88,15699.0
2015-06-16 15:45:00,204.9,204.95,204.83,204.91,22957.0,204.9,204.95,204.83,204.91,22957.0
2015-06-16 15:50:00,204.92,205.0,204.88,204.98,60736.0,204.92,205.0,204.88,204.98,60736.0
2015-06-16 15:55:00,204.94,205.0,204.93,205.0,59981.0,204.94,205.0,204.93,205.0,59981.0
2015-06-17 09:30:00,207.9,209.47,207.9,208.82,248617.0,207.9,209.47,207.9,208.82,248617.0
2015-06-17 09:35:00,208.96,209.5,208.5,209.13,115854.0,208.96,209.5,208.5,209.13,115854.0
2015-06-17 09:40:00,209.13,209.75,208.85,209.75,128867.0,209.13,209.75,208.85,209.75,128867.0
2015-06-17 09:45:00,209.75,209.94,208.5,208.72,104027.0,209.75,209.94,208.5,208.72,104027.0
2015-06-17 09:50:00,208.78,208.93,208.16,208.81,51340.0,208.78,208.93,208.16,208.81,51340.0
2015-06-17 09:55:00,208.87,208.89,208.5,208.71,33229.0,208.87,208.89,208.5,208.71,33229.0
2015-06-17 10:00:00,208.83,209.29,208.68,209.26,72532.0,208.83,209.29,208.68,209.26,72532.0
2015-06-17 10:05:00,209.22,209.27,208.96,209.15,63596.0,209.22,209.27,208.96,209.15,63596.0
2015-06-17 10:10:00,209.15,209.45,209.1,209.36,72297.0,209.15,209.45,209.1,209.36,72297.0
2015-06-17 10:15:00,209.45,209.63,209.24,209.5,72232.0,209.45,209.63,209.24,209.5,72232.0
2015-06-17 10:20:00,209.48,209.8,209.45,209.69,69706.0,209.48,209.8,209.45,209.69,69706.0
2015-06-17 10:25:00,209.69,210.16,209.65,210.16,88167.0,209.69,210.16,209.65,210.16,88167.0
2015-06-17 10:30:00,210.16,211.18,210.06,210.87,128005.0,210.16,211.18,210.06,210.87,128005.0
2015-06-17 10:35:00,210.82,211.15,210.73,211.09,102659.0,210.82,211.15,210.73,211.09,102659.0
2015-06-17 10:40:00,210.95,211.17,210.19,210.27,72566.0,210.95,211.17,210.19,210.27,72566.0
2015-06-17 10:45:00,210.25,210.55,210.21,210.25,59516.0,210.25,210.55,210.21,210.25,59516.0
2015-06-17 10:50:00,210.27,210.68,210.17,210.33,47231.0,210.27,210.68,210.17,210.33,47231.0
2015-06-17 10:55:00,210.4,210.98,210.29,210.89,25706.0,210.4,210.98,210.29,210.89,25706.0
2015-06-17 11:00:00,210.9,211.0,210.0,210.27,70331.0,210.9,211.0,210.0,210.27,70331.0
2015-06-17 11:05:00,210.27,210.38,210.26,210.35,35947.0,210.27,210.38,210.26,210.35,35947.0
2015-06-17 11:10:00,210.3,210.74,210.3,210.68,29308.0,210.3,210.74,210.3,210.68,29308.0
2015-06-17 11:15:00,210.7,211.0,210.68,210.97,42824.0,210.7,211.0,210.68,210.97,42824.0
2015-06-17 11:20:00,210.91,211.36,210.89,211.0,69452.0,210.91,211.36,210.89,211.0,69452.0
2015-06-17 11:25:00,210.99,211.0,210.66,210.86,41626.0,210.99,211.0,210.66,210.86,41626.0
2015-06-17 11:30:00,210.75,210.79,210.46,210.7,63433.0,210.75,210.79,210.46,210.7,63433.0
2015-06-17 11:35:00,210.72,211.0,210.6,210.8,39160.0,210.72,211.0,210.6,210.8,39160.0
2015-06-17 11:40:00,210.8,210.8,210.13,210.16,32940.0,210.8,210.8,210.13,210.16,32940.0
2015-06-17 11:45:00,210.16,210.16,209.88,209.95,30159.0,210.16,210.16,209.88,209.95,30159.0
2015-06-17 11:50:00,209.89,210.1,209.67,209.9,27582.0,209.89,210.1,209.67,209.9,27582.0
2015-06-17 11:55:00,209.82,209.94,209.71,209.75,30189.0,209.82,209.94,209.71,209.75,30189.0
2015-06-17 12:00:00,209.8,210.01,209.77,209.77,26588.0,209.8,210.01,209.77,209.77,26588.0
2015-06-17 12:05:00,209.76,209.99,209.73,209.94,21870.0,209.76,209.99,209.73,209.94,21870.0
2015-06-17 12:10:00,209.95,209.99,209.23,209.37,25203.0,209.95,209.99,209.23,209.37,25203.0
2015-06-17 12:15:00,209.37,209.47,209.11,209.14,23655.0,209.37,209.47,209.11,209.14,23655.0
2015-06-17 12:20:00,209.12,209.4,208.75,209.4,59248.0,209.12,209.4,208.75,209.4,59248.0
2015-06-17 12:25:00,209.36,209.4,208.92,209.04,17497.0,209.36,209.4,208.92,209.04,17497.0
2015-06-17 12:30:00,208.99,209.1,208.87,208.96,19402.0,208.99,209.1,208.87,208.96,19402.0
2015-06-17 12:35:00,209.04,209.1,208.92,209.04,42439.0,209.04,209.1,208.92,209.04,42439.0
2015-06-17 12:40:00,209.02,209.16,208.91,208.91,20259.0,209.02,209.16,208.91,208.91,20259.0
2015-06-17 12:45:00,208.95,209.0,208.38,208.43,19879.0,208.95,209.0,208.38,208.43,19879.0
2015-06-17 12:50:00,208.43,208.46,207.93,208.2,65567.0,208.43,208.46,207.93,208.2,65567.0
2015-06-17 12:55:00,208.16,208.48,208.15,208.42,12475.0,208.16,208.48,208.15,208.42,12475.0
2015-06-17 13:00:00,208.41,208.63,208.21,208.38,23410.0,208.41,208.63,208.21,208.38,23410.0
2015-06-17 13:05:00,208.37,208.5,208.17,208.18,21089.0,208.37,208.5,208.17,208.18,21089.0
2015-06-17 13:10:00,208.16,208.74,208.16,208.74,27142.0,208.16,208.74,208.16,208.74,27142.0
2015-06-17 13:15:00,208.72,209.02,208.48,208.93,25632.0,208.72,209.02,208.48,208.93,25632.0
2015-06-17 13:20:00,208.89,208.98,208.5,208.5,14046.0,208.89,208.98,208.5,208.5,14046.0
2015-06-17 13:25:00,208.46,208.58,208.46,208.5,7041.0,208.46,208.58,208.46,208.5,7041.0
2015-06-17 13:30:00,208.55,208.81,208.51,208.73,21004.0,208.55,208.81,208.51,208.73,21004.0
2015-06-17 13:35:00,208.72,208.82,208.5,208.6,21802.0,208.72,208.82,208.5,208.6,21802.0
2015-06-17 13:40:00,208.62,208.63,208.39,208.55,15328.0,208.62,208.63,208.39,208.55,15328.0
2015-06-17 13:45:00,208.56,208.76,208.35,208.4,18611.0,208.56,208.76,208.35,208.4,18611.0
2015-06-17 13:50:00,208.48,208.48,207.9,208.0,53314.0,208.48,208.48,207.9,208.0,53314.0
2015-06-17 13:55:00,207.92,208.41,207.71,208.14,27596.0,207.92,208.41,207.71,208.14,27596.0
2015-06-17 14:00:00,207.95,208.98,207.75,208.73,42203.0,207.95,208.98,207.75,208.73,42203.0
2015-06-17 14:05:00,208.63,209.15,208.58,208.9,43952.0,208.63,209.15,208.58,208.9,43952.0
2015-06-17 14:10:00,208.84,209.06,208.78,209.05,14294.0,208.84,209.06,208.78,209.05,14294.0
2015-06-17 14:15:00,209.05,209.15,208.73,208.73,24792.0,209.05,209.15,208.73,208.73,24792.0
2015-06-17 14:20:00,208.76,208.76,208.22,208.37,12868.0,208.76,208.76,208.22,208.37,12868.0
2015-06-17 14:25:00,208.33,208.6,208.25,208.25,11785.0,208.33,208.6,208.25,208.25,11785.0
2015-06-17 14:30:00,208.2,209.14,208.08,209.03,20147.0,208.2,209.14,208.08,209.03,20147.0
2015-06-17 14:35:00,208.97,209.8,208.86,209.52,42404.0,208.97,209.8,208.86,209.52,42404.0
2015-06-17 14:40:00,209.62,209.88,209.32,209.79,16205.0,209.62,209.88,209.32,209.79,16205.0
2015-06-17 14:45:00,209.75,210.06,209.7,210.03,13548.0,209.75,210.06,209.7,210.03,13548.0
2015-06-17 14:50:00,210.0,210.16,209.94,210.04,17314.0,210.0,210.16,209.94,210.04,17314.0
2015-06-17 14:55:00,210.12,210.22,209.94,210.11,14791.0,210.12,210.22,209.94,210.11,14791.0
2015-06-17 15:00:00,210.18,210.57,210.12,210.49,32461.0,210.18,210.57,210.12,210.49,32461.0
2015-06-17 15:05:00,210.37,210.41,210.13,210.15,15408.0,210.37,210.41,210.13,210.15,15408.0
2015-06-17 15:10:00,210.13,210.33,210.0,210.33,20901.0,210.13,210.33,210.0,210.33,20901.0
2015-06-17 15:15:00,210.33,210.9,210.31,210.63,31909.0,210.33,210.9,210.31,210.63,31909.0
2015-06-17 15:20:00,210.69,211.23,210.59,210.92,40822.0,210.69,211.23,210.59,210.92,40822.0
2015-06-17 15:25:00,210.93,210.94,210.38,210.56,34851.0,210.93,210.94,210.38,210.56,34851.0
2015-06-17 15:30:00,210.53,210.57,210.36,210.57,24058.0,210.53,210.57,210.36,210.57,24058.0
2015-06-17 15:35:00,210.52,210.65,210.35,210.48,37232.0,210.52,210.65,210.35,210.48,37232.0
2015-06-17 15:40:00,210.5,210.65,210.31,210.62,64255.0,210.5,210.65,210.31,210.62,64255.0
2015-06-17 15:45:00,210.59,210.6,210.25,210.48,45640.0,210.59,210.6,210.25,210.48,45640.0
2015-06-17 15:50:00,210.45,210.48,209.7,209.73,92848.0,210.45,210.48,209.7,209.73,92848.0
2015-06-17 15:55:00,209.73,209.94,209.33,209.51,163285.0,209.73,209.94,209.33,209.51,163285.0
2015-06-18 09:30:00,209.89,210.68,209.02,209.39,81297.0,209.89,210.68,209.02,209.39,81297.0
2015-06-18 09:35:00,209.46,209.68,209.03,209.04,54332.0,209.46,209.68,209.03,209.04,54332.0
2015-06-18 09:40:00,209.26,209.35,208.02,208.1,52082.0,209.26,209.35,208.02,208.1,52082.0
2015-06-18 09:45:00,208.18,209.4,208.1,208.42,49680.0,208.18,209.4,208.1,208.42,49680.0
2015-06-18 09:50:00,208.43,208.96,208.42,208.6,33260.0,208.43,208.96,208.42,208.6,33260.0
2015-06-18 09:55:00,208.78,209.3,208.62,209.12,20070.0,208.78,209.3,208.62,209.12,20070.0
2015-06-18 10:00:00,209.11,209.73,208.95,209.5,38850.0,209.11,209.73,208.95,209.5,38850.0
2015-06-18 10:05:00,209.6,210.19,209.43,209.82,39453.0,209.6,210.19,209.43,209.82,39453.0
2015-06-18 10:10:00,209.89,210.06,209.67,210.02,33696.0,209.89,210.06,209.67,210.02,33696.0
2015-06-18 10:15:00,210.0,210.07,209.67,209.76,23367.0,210.0,210.07,209.67,209.76,23367.0
2015-06-18 10:20:00,209.7,210.0,209.56,209.96,23364.0,209.7,210.0,209.56,209.96,23364.0
2015-06-18 10:25:00,209.95,210.1,209.57,209.75,25882.0,209.95,210.1,209.57,209.75,25882.0
2015-06-18 10:30:00,209.76,209.91,209.63,209.75,19909.0,209.76,209.91,209.63,209.75,19909.0
2015-06-18 10:35:00,209.77,209.82,209.54,209.82,28418.0,209.77,209.82,209.54,209.82,28418.0
2015-06-18 10:40:00,209.74,209.89,209.59,209.85,11172.0,209.74,209.89,209.59,209.85,11172.0
2015-06-18 10:45:00,209.78,210.0,209.74,209.87,13137.0,209.78,210.0,209.74,209.87,13137.0
2015-06-18 10:50:00,209.79,209.99,209.76,209.98,15601.0,209.79,209.99,209.76,209.98,15601.0
2015-06-18 10:55:00,209.98,210.07,209.71,209.98,17850.0,209.98,210.07,209.71,209.98,17850.0
2015-06-18 11:00:00,209.98,209.99,209.78,209.91,11329.0,209.98,209.99,209.78,209.91,11329.0
2015-06-18 11:05:00,209.95,210.05,209.85,209.86,19696.0,209.95,210.05,209.85,209.86,19696.0
2015-06-18 11:10:00,209.91,209.91,209.59,209.59,13266.0,209.91,209.91,209.59,209.59,13266.0
2015-06-18 11:15:00,209.66,210.05,209.58,209.85,33117.0,209.66,210.05,209.58,209.85,33117.0
2015-06-18 11:20:00,209.86,209.93,209.63,209.93,13943.0,209.86,209.93,209.63,209.93,13943.0
2015-06-18 11:25:00,209.97,210.1,209.55,209.84,21575.0,209.97,210.1,209.55,209.84,21575.0
2015-06-18 11:30:00,209.76,210.0,209.7,209.8,16594.0,209.76,210.0,209.7,209.8,16594.0
2015-06-18 11:35:00,209.81,209.89,209.53,209.82,14691.0,209.81,209.89,209.53,209.82,14691.0
2015-06-18 11:40:00,209.79,209.96,209.66,209.83,18845.0,209.79,209.96,209.66,209.83,18845.0
2015-06-18 11:45:00,209.82,210.05,209.75,209.94,11804.0,209.82,210.05,209.75,209.94,11804.0
2015-06-18 11:50:00,209.9,209.99,209.85,209.99,6963.0,209.9,209.99,209.85,209.99,6963.0
2015-06-18 11:55:00,209.99,209.99,209.79,209.89,8395.0,209.99,209.99,209.79,209.89,8395.0
2015-06-18 12:00:00,209.93,209.96,209.74,209.77,11201.0,209.93,209.96,209.74,209.77,11201.0
2015-06-18 12:05:00,209.77,209.87,209.72,209.81,12239.0,209.77,209.87,209.72,209.81,12239.0
2015-06-18 12:10:00,209.81,209.84,209.64,209.8,9954.0,209.81,209.84,209.64,209.8,9954.0
2015-06-18 12:15:00,209.8,209.8,209.68,209.77,10644.0,209.8,209.8,209.68,209.77,10644.0
2015-06-18 12:20:00,209.72,210.03,209.72,210.03,15697.0,209.72,210.03,209.72,210.03,15697.0
2015-06-18 12:25:00,210.03,210.03,209.81,209.93,10802.0,210.03,210.03,209.81,209.93,10802.0
2015-06-18 12:30:00,209.95,209.99,209.78,209.81,14418.0,209.95,209.99,209.78,209.81,14418.0
2015-06-18 12:35:00,209.93,209.98,209.73,209.8,13915.0,209.93,209.98,209.73,209.8,13915.0
2015-06-18 12:40:00,209.81,209.95,209.79,209.95,8676.0,209.81,209.95,209.79,209.95,8676.0
2015-06-18 12:45:00,209.95,210.06,209.92,209.93,12965.0,209.95,210.06,209.92,209.93,12965.0
2015-06-18 12:50:00,209.93,210.09,209.88,209.98,11050.0,209.93,210.09,209.88,209.98,11050.0
2015-06-18 12:55:00,209.97,210.07,209.95,209.95,10761.0,209.97,210.07,209.95,209.95,10761.0
2015-06-18 13:00:00,209.91,210.14,209.91,210.01,20337.0,209.91,210.14,209.91,210.01,20337.0
2015-06-18 13:05:00,210.03,210.1,209.85,209.85,13640.0,210.03,210.1,209.85,209.85,13640.0
2015-06-18 13:10:00,209.82,210.62,209.82,210.23,30896.0,209.82,210.62,209.82,210.23,30896.0
2015-06-18 13:15:00,210.28,210.32,210.05,210.22,7797.0,210.28,210.32,210.05,210.22,7797.0
2015-06-18 13:20:00,210.3,210.4,209.88,210.06,17732.0,210.3,210.4,209.88,210.06,17732.0
2015-06-18 13:25:00,210.07,210.14,209.91,210.14,9000.0,210.07,210.14,209.91,210.14,9000.0
2015-06-18 13:30:00,210.09,210.17,209.95,210.17,13900.0,210.09,210.17,209.95,210.17,13900.0
2015-06-18 13:35:00,210.19,210.38,210.18,210.27,7663.0,210.19,210.38,210.18,210.27,7663.0
2015-06-18 13:40:00,210.31,210.45,210.24,210.31,7224.0,210.31,210.45,210.24,210.31,7224.0
2015-06-18 13:45:00,210.31,210.31,210.15,210.15,10706.0,210.31,210.31,210.15,210.15,10706.0
2015-06-18 13:50:00,210.19,210.33,210.15,210.23,13059.0,210.19,210.33,210.15,210.23,13059.0
2015-06-18 13:55:00,210.26,210.44,210.26,210.29,16785.0,210.26,210.44,210.26,210.29,16785.0
2015-06-18 14:00:00,210.27,210.52,210.27,210.52,11153.0,210.27,210.52,210.27,210.52,11153.0
2015-06-18 14:05:00,210.55,210.63,210.2,210.2,11007.0,210.55,210.63,210.2,210.2,11007.0
2015-06-18 14:10:00,210.22,210.28,210.15,210.23,11035.0,210.22,210.28,210.15,210.23,11035.0
2015-06-18 14:15:00,210.24,210.24,210.07,210.12,13960.0,210.24,210.24,210.07,210.12,13960.0
2015-06-18 14:20:00,210.13,210.15,210.0,210.04,12672.0,210.13,210.15,210.0,210.04,12672.0
2015-06-18 14:25:00,210.05,210.12,209.92,210.12,23723.0,210.05,210.12,209.92,210.12,23723.0
2015-06-18 14:30:00,210.11,210.17,210.02,210.03,10744.0,210.11,210.17,210.02,210.03,10744.0
2015-06-18 14:35:00,210.02,210.05,209.84,209.94,11110.0,210.02,210.05,209.84,209.94,11110.0
2015-06-18 14:40:00,209.92,210.0,209.77,209.91,14408.0,209.92,210.0,209.77,209.91,14408.0
2015-06-18 14:45:00,209.93,210.0,209.83,210.0,13169.0,209.93,210.0,209.83,210.0,13169.0
2015-06-18 14:50:00,209.97,210.02,209.81,209.98,20878.0,209.97,210.02,209.81,209.98,20878.0
2015-06-18 14:55:00,210.01,210.07,209.9,209.93,14379.0,210.01,210.07,209.9,209.93,14379.0
2015-06-18 15:00:00,209.94,209.95,209.85,209.88,9342.0,209.94,209.95,209.85,209.88,9342.0
2015-06-18 15:05:00,209.9,209.92,209.83,209.89,34175.0,209.9,209.92,209.83,209.89,34175.0
2015-06-18 15:10:00,209.91,210.07,209.91,210.0,18912.0,209.91,210.07,209.91,210.0,18912.0
2015-06-18 15:15:00,209.99,210.5,209.98,210.5,21036.0,209.99,210.5,209.98,210.5,21036.0
2015-06-18 15:20:00,210.46,210.68,210.46,210.66,32451.0,210.46,210.68,210.46,210.66,32451.0
2015-06-18 15:25:00,210.66,210.67,210.31,210.47,20875.0,210.66,210.67,210.31,210.47,20875.0
2015-06-18 15:30:00,210.45,210.47,210.27,210.27,17726.0,210.45,210.47,210.27,210.27,17726.0
2015-06-18 15:35:00,210.31,210.49,210.3,210.49,25319.0,210.31,210.49,210.3,210.49,25319.0
2015-06-18 15:40:00,210.49,210.54,210.38,210.48,29602.0,210.49,210.54,210.38,210.48,29602.0
2015-06-18 15:45:00,210.48,210.7,210.45,210.66,30940.0,210.48,210.7,210.45,210.66,30940.0
2015-06-18 15:50:00,210.65,210.7,210.56,210.67,56557.0,210.65,210.7,210.56,210.67,56557.0
2015-06-18 15:55:00,210.67,210.78,210.56,210.7,121744.0,210.67,210.78,210.56,210.7,121744.0
2015-06-19 09:30:00,211.56,212.15,210.84,211.88,307298.0,211.56,212.15,210.84,211.88,307298.0
2015-06-19 09:35:00,211.88,212.0,210.55,210.7,82950.0,211.88,212.0,210.55,210.7,82950.0
2015-06-19 09:40:00,210.78,210.91,209.52,209.9,73528.0,210.78,210.91,209.52,209.9,73528.0
2015-06-19 09:45:00,209.75,210.14,209.59,210.08,44323.0,209.75,210.14,209.59,210.08,44323.0
2015-06-19 09:50:00,209.95,210.21,209.7,209.71,62869.0,209.95,210.21,209.7,209.71,62869.0
2015-06-19 09:55:00,209.75,210.08,209.71,209.75,26240.0,209.75,210.08,209.71,209.75,26240.0
2015-06-19 10:00:00,209.71,210.16,209.71,209.8,39954.0,209.71,210.16,209.71,209.8,39954.0
2015-06-19 10:05:00,209.8,210.1,209.79,209.85,18099.0,209.8,210.1,209.79,209.85,18099.0
2015-06-19 10:10:00,209.8,210.19,209.7,210.06,21546.0,209.8,210.19,209.7,210.06,21546.0
2015-06-19 10:15:00,210.01,210.12,209.88,209.97,12527.0,210.01,210.12,209.88,209.97,12527.0
2015-06-19 10:20:00,210.03,210.1,209.71,209.71,20290.0,210.03,210.1,209.71,209.71,20290.0
2015-06-19 10:25:00,209.71,210.15,209.7,210.01,35024.0,209.71,210.15,209.7,210.01,35024.0
2015-06-19 10:30:00,209.92,210.04,209.76,209.87,15897.0,209.92,210.04,209.76,209.87,15897.0
2015-06-19 10:35:00,209.86,210.09,209.7,209.91,21423.0,209.86,210.09,209.7,209.91,21423.0
2015-06-19 10:40:00,209.83,209.85,209.6,209.72,24325.0,209.83,209.85,209.6,209.72,24325.0
2015-06-19 10:45:00,209.73,209.76,209.65,209.7,15983.0,209.73,209.76,209.65,209.7,15983.0
2015-06-19 10:50:00,209.68,209.78,209.56,209.73,22318.0,209.68,209.78,209.56,209.73,22318.0
2015-06-19 10:55:00,209.73,209.89,209.56,209.56,14288.0,209.73,209.89,209.56,209.56,14288.0
2015-06-19 11:00:00,209.56,209.94,209.56,209.83,10794.0,209.56,209.94,209.56,209.83,10794.0
2015-06-19 11:05:00,209.84,210.03,209.84,209.97,7199.0,209.84,210.03,209.84,209.97,7199.0
2015-06-19 11:10:00,210.08,210.69,210.03,210.69,34633.0,210.08,210.69,210.03,210.69,34633.0
2015-06-19 11:15:00,210.65,210.74,210.53,210.73,17459.0,210.65,210.74,210.53,210.73,17459.0
2015-06-19 11:20:00,210.64,211.05,210.63,211.01,13471.0,210.64,211.05,210.63,211.01,13471.0
2015-06-19 11:25:00,210.97,211.3,210.95,211.06,32942.0,210.97,211.3,210.95,211.06,32942.0
2015-06-19 11:30:00,211.05,211.11,210.9,210.97,12833.0,211.05,211.11,210.9,210.97,12833.0
2015-06-19 11:35:00,210.92,211.15,210.81,211.14,18590.0,210.92,211.15,210.81,211.14,18590.0
2015-06-19 11:40:00,211.13,211.13,210.72,210.75,26450.0,211.13,211.13,210.72,210.75,26450.0
2015-06-19 11:45:00,210.75,210.98,210.73,210.91,28272.0,210.75,210.98,210.73,210.91,28272.0
2015-06-19 11:50:00,210.83,211.13,210.76,211.0,21819.0,210.83,211.13,210.76,211.0,21819.0
2015-06-19 11:55:00,211.02,211.1,211.0,211.01,6712.0,211.02,211.1,211.0,211.01,6712.0
2015-06-19 12:00:00,211.06,211.07,210.58,210.63,9733.0,211.06,211.07,210.58,210.63,9733.0
2015-06-19 12:05:00,210.63,210.92,210.48,210.64,11031.0,210.63,210.92,210.48,210.64,11031.0
2015-06-19 12:10:00,210.73,210.88,210.7,210.88,6556.0,210.73,210.88,210.7,210.88,6556.0
2015-06-19 12:15:00,210.87,210.99,210.79,210.9,8781.0,210.87,210.99,210.79,210.9,8781.0
2015-06-19 12:20:00,210.96,211.04,210.7,210.7,14307.0,210.96,211.04,210.7,210.7,14307.0
2015-06-19 12:25:00,210.71,211.0,210.7,211.0,31274.0,210.71,211.0,210.7,211.0,31274.0
2015-06-19 12:30:00,210.97,211.01,210.78,210.9,13868.0,210.97,211.01,210.78,210.9,13868.0
2015-06-19 12:35:00,210.89,210.95,210.71,210.79,12877.0,210.89,210.95,210.71,210.79,12877.0
2015-06-19 12:40:00,210.76,211.01,210.76,211.01,13933.0,210.76,211.01,210.76,211.01,13933.0
2015-06-19 12:45:00,211.0,211.05,210.96,211.05,11353.0,211.0,211.05,210.96,211.05,11353.0
2015-06-19 12:50:00,211.02,211.05,210.84,211.0,7320.0,211.02,211.05,210.84,211.0,7320.0
2015-06-19 12:55:00,210.95,211.03,210.89,211.02,8377.0,210.95,211.03,210.89,211.02,8377.0
2015-06-19 13:00:00,210.95,211.09,210.86,210.99,31509.0,210.95,211.09,210.86,210.99,31509.0
2015-06-19 13:05:00,211.01,211.21,210.83,211.16,22313.0,211.01,211.21,210.83,211.16,22313.0
2015-06-19 13:10:00,211.18,211.22,210.94,211.06,19682.0,211.18,211.22,210.94,211.06,19682.0
2015-06-19 13:15:00,211.03,211.16,210.99,211.09,4250.0,211.03,211.16,210.99,211.09,4250.0
2015-06-19 13:20:00,211.14,211.24,211.08,211.19,12919.0,211.14,211.24,211.08,211.19,12919.0
2015-06-19 13:25:00,211.11,211.2,211.07,211.09,9590.0,211.11,211.2,211.07,211.09,9590.0
2015-06-19 13:30:00,211.07,211.31,210.95,211.24,22158.0,211.07,211.31,210.95,211.24,22158.0
2015-06-19 13:35:00,211.26,211.26,211.06,211.09,5000.0,211.26,211.26,211.06,211.09,5000.0
2015-06-19 13:40:00,211.02,211.4,211.02,211.26,17400.0,211.02,211.4,211.02,211.26,17400.0
2015-06-19 13:45:00,211.24,211.51,211.24,211.45,42712.0,211.24,211.51,211.24,211.45,42712.0
2015-06-19 13:50:00,211.44,211.53,211.2,211.46,13416.0,211.44,211.53,211.2,211.46,13416.0
2015-06-19 13:55:00,211.42,211.51,211.19,211.28,16040.0,211.42,211.51,211.19,211.28,16040.0
2015-06-19 14:00:00,211.29,211.29,211.14,211.18,6141.0,211.29,211.29,211.14,211.18,6141.0
2015-06-19 14:05:00,211.16,211.41,211.1,211.37,13895.0,211.16,211.41,211.1,211.37,13895.0
2015-06-19 14:10:00,211.36,211.39,211.24,211.39,5692.0,211.36,211.39,211.24,211.39,5692.0
2015-06-19 14:15:00,211.38,211.79,211.38,211.79,21312.0,211.38,211.79,211.38,211.79,21312.0
2015-06-19 14:20:00,211.77,211.95,211.74,211.74,25738.0,211.77,211.95,211.74,211.74,25738.0
2015-06-19 14:25:00,211.74,211.74,211.45,211.48,14676.0,211.74,211.74,211.45,211.48,14676.0
2015-06-19 14:30:00,211.49,211.54,211.09,211.49,29775.0,211.49,211.54,211.09,211.49,29775.0
2015-06-19 14:35:00,211.47,211.78,211.44,211.71,15002.0,211.47,211.78,211.44,211.71,15002.0
2015-06-19 14:40:00,211.72,211.72,211.43,211.46,8174.0,211.72,211.72,211.43,211.46,8174.0
2015-06-19 14:45:00,211.45,211.45,210.91,211.06,32899.0,211.45,211.45,210.91,211.06,32899.0
2015-06-19 14:50:00,211.06,211.11,210.87,210.97,18394.0,211.06,211.11,210.87,210.97,18394.0
2015-06-19 14:55:00,210.98,211.33,210.98,211.33,13168.0,210.98,211.33,210.98,211.33,13168.0
2015-06-19 15:00:00,211.22,211.37,211.19,211.27,23359.0,211.22,211.37,211.19,211.27,23359.0
2015-06-19 15:05:00,211.25,211.29,211.17,211.29,20533.0,211.25,211.29,211.17,211.29,20533.0
2015-06-19 15:10:00,211.25,211.36,211.17,211.19,12562.0,211.25,211.36,211.17,211.19,12562.0
2015-06-19 15:15:00,211.24,211.25,210.87,210.96,12898.0,211.24,211.25,210.87,210.96,12898.0
2015-06-19 15:20:00,210.88,210.97,210.73,210.86,26250.0,210.88,210.97,210.73,210.86,26250.0
2015-06-19 15:25:00,210.82,210.92,210.79,210.87,20013.0,210.82,210.92,210.79,210.87,20013.0
2015-06-19 15:30:00,210.89,211.05,210.83,211.02,29256.0,210.89,211.05,210.83,211.02,29256.0
2015-06-19 15:35:00,211.03,211.25,210.99,211.24,132728.0,211.03,211.25,210.99,211.24,132728.0
2015-06-19 15:40:00,211.21,211.32,211.2,211.32,17091.0,211.21,211.32,211.2,211.32,17091.0
2015-06-19 15:45:00,211.31,211.41,211.11,211.41,34824.0,211.31,211.41,211.11,211.41,34824.0
2015-06-19 15:50:00,211.4,211.4,211.15,211.21,35597.0,211.4,211.4,211.15,211.21,35597.0
2015-06-19 15:55:00,211.21,211.22,210.87,210.87,105497.0,211.21,211.22,210.87,210.87,105497.0
2015-06-22 09:30:00,212.5,214.22,212.1,213.25,109465.0,212.5,214.22,212.1,213.25,109465.0
2015-06-22 09:35:00,213.57,213.58,212.79,212.86,55728.0,213.57,213.58,212.79,212.86,55728.0
2015-06-22 09:40:00,213.06,213.07,211.47,212.01,51111.0,213.06,213.07,211.47,212.01,51111.0
2015-06-22 09:45:00,212.15,212.24,210.57,210.84,57882.0,212.15,212.24,210.57,210.84,57882.0
2015-06-22 09:50:00,210.85,210.99,210.5,210.62,17630.0,210.85,210.99,210.5,210.62,17630.0
2015-06-22 09:55:00,210.61,210.8,210.13,210.65,48721.0,210.61,210.8,210.13,210.65,48721.0
2015-06-22 10:00:00,210.65,211.15,210.34,210.37,40855.0,210.65,211.15,210.34,210.37,40855.0
2015-06-22 10:05:00,210.34,210.34,209.86,209.9,46540.0,210.34,210.34,209.86,209.9,46540.0
2015-06-22 10:10:00,209.89,210.95,209.85,210.95,50170.0,209.89,210.95,209.85,210.95,50170.0
2015-06-22 10:15:00,210.81,211.43,210.55,211.2,36350.0,210.81,211.43,210.55,211.2,36350.0
2015-06-22 10:20:00,211.26,211.83,211.25,211.65,36849.0,211.26,211.83,211.25,211.65,36849.0
2015-06-22 10:25:00,211.6,211.99,211.0,211.05,23064.0,211.6,211.99,211.0,211.05,23064.0
2015-06-22 10:30:00,211.05,211.17,210.75,210.85,18678.0,211.05,211.17,210.75,210.85,18678.0
2015-06-22 10:35:00,210.83,211.16,210.82,210.9,15916.0,210.83,211.16,210.82,210.9,15916.0
2015-06-22 10:40:00,210.95,211.41,210.86,211.09,20087.0,210.95,211.41,210.86,211.09,20087.0
2015-06-22 10:45:00,211.08,211.29,210.85,210.88,28695.0,211.08,211.29,210.85,210.88,28695.0
2015-06-22 10:50:00,210.85,211.15,210.83,210.97,21528.0,210.85,211.15,210.83,210.97,21528.0
2015-06-22 10:55:00,210.96,211.1,210.7,210.99,35003.0,210.96,211.1,210.7,210.99,35003.0
2015-06-22 11:00:00,210.89,210.9,210.27,210.65,37196.0,210.89,210.9,210.27,210.65,37196.0
2015-06-22 11:05:00,210.68,210.82,210.4,210.41,13430.0,210.68,210.82,210.4,210.41,13430.0
2015-06-22 11:10:00,210.48,210.48,210.31,210.45,8972.0,210.48,210.48,210.31,210.45,8972.0
2015-06-22 11:15:00,210.48,210.9,210.34,210.7,31310.0,210.48,210.9,210.34,210.7,31310.0
2015-06-22 11:20:00,210.7,211.36,210.7,211.09,19792.0,210.7,211.36,210.7,211.09,19792.0
2015-06-22 11:25:00,211.19,211.27,210.79,211.11,13394.0,211.19,211.27,210.79,211.11,13394.0
2015-06-22 11:30:00,211.12,211.26,210.96,211.2,12604.0,211.12,211.26,210.96,211.2,12604.0
2015-06-22 11:35:00,211.2,211.23,210.69,210.9,27560.0,211.2,211.23,210.69,210.9,27560.0
2015-06-22 11:40:00,210.74,210.92,210.57,210.92,7312.0,210.74,210.92,210.57,210.92,7312.0
2015-06-22 11:45:00,210.86,211.06,210.48,210.48,16066.0,210.86,211.06,210.48,210.48,16066.0
2015-06-22 11:50:00,210.48,210.78,210.45,210.69,8853.0,210.48,210.78,210.45,210.69,8853.0
2015-06-22 11:55:00,210.69,210.88,210.5,210.5,15979.0,210.69,210.88,210.5,210.5,15979.0
2015-06-22 12:00:00,210.47,210.73,210.47,210.59,11201.0,210.47,210.73,210.47,210.59,11201.0
2015-06-22 12:05:00,210.6,210.75,210.59,210.62,3931.0,210.6,210.75,210.59,210.62,3931.0
2015-06-22 12:10:00,210.62,210.62,210.31,210.45,31984.0,210.62,210.62,210.31,210.45,31984.0
2015-06-22 12:15:00,210.43,210.44,209.63,209.67,42264.0,210.43,210.44,209.63,209.67,42264.0
2015-06-22 12:20:00,209.58,210.0,209.58,209.76,10129.0,209.58,210.0,209.58,209.76,10129.0
2015-06-22 12:25:00,209.77,209.85,209.24,209.58,44140.0,209.77,209.85,209.24,209.58,44140.0
2015-06-22 12:30:00,209.57,210.3,209.52,210.09,19085.0,209.57,210.3,209.52,210.09,19085.0
2015-06-22 12:35:00,210.03,210.24,209.7,210.24,13012.0,210.03,210.24,209.7,210.24,13012.0
2015-06-22 12:40:00,210.26,210.37,209.97,210.13,8562.0,210.26,210.37,209.97,210.13,8562.0
2015-06-22 12:45:00,210.21,210.26,210.01,210.26,3800.0,210.21,210.26,210.01,210.26,3800.0
2015-06-22 12:50:00,210.28,210.46,210.26,210.3,10903.0,210.28,210.46,210.26,210.3,10903.0
2015-06-22 12:55:00,210.21,210.42,210.21,210.42,2600.0,210.21,210.42,210.21,210.42,2600.0
2015-06-22 13:00:00,210.42,210.42,209.97,210.07,12793.0,210.42,210.42,209.97,210.07,12793.0
2015-06-22 13:05:00,210.06,210.23,210.04,210.04,2970.0,210.06,210.23,210.04,210.04,2970.0
2015-06-22 13:10:00,210.13,210.36,210.06,210.06,7300.0,210.13,210.36,210.06,210.06,7300.0
2015-06-22 13:15:00,210.03,210.03,209.85,209.88,5450.0,210.03,210.03,209.85,209.88,5450.0
2015-06-22 13:20:00,209.87,209.91,209.68,209.89,15750.0,209.87,209.91,209.68,209.89,15750.0
2015-06-22 13:25:00,209.92,210.06,209.75,209.9,10399.0,209.92,210.06,209.75,209.9,10399.0
2015-06-22 13:30:00,209.85,209.96,209.7,209.87,4100.0,209.85,209.96,209.7,209.87,4100.0
2015-06-22 13:35:00,209.84,209.96,209.76,209.82,5511.0,209.84,209.96,209.76,209.82,5511.0
2015-06-22 13:40:00,209.78,209.88,209.68,209.68,10010.0,209.78,209.88,209.68,209.68,10010.0
2015-06-22 13:45:00,209.68,209.9,209.66,209.9,15845.0,209.68,209.9,209.66,209.9,15845.0
2015-06-22 13:50:00,209.97,210.01,209.59,209.7,12604.0,209.97,210.01,209.59,209.7,12604.0
2015-06-22 13:55:00,209.67,209.82,209.31,209.51,28089.0,209.67,209.82,209.31,209.51,28089.0
2015-06-22 14:00:00,209.4,209.51,209.4,209.43,9002.0,209.4,209.51,209.4,209.43,9002.0
2015-06-22 14:05:00,209.46,209.47,209.28,209.32,11727.0,209.46,209.47,209.28,209.32,11727.0
2015-06-22 14:10:00,209.27,209.37,209.24,209.31,11943.0,209.27,209.37,209.24,209.31,11943.0
2015-06-22 14:15:00,209.26,209.29,209.13,209.25,25240.0,209.26,209.29,209.13,209.25,25240.0
2015-06-22 14:20:00,209.24,209.57,209.15,209.51,24309.0,209.24,209.57,209.15,209.51,24309.0
2015-06-22 14:25:00,209.52,209.75,209.47,209.75,4451.0,209.52,209.75,209.47,209.75,4451.0
2015-06-22 14:30:00,209.67,209.93,209.51,209.86,9200.0,209.67,209.93,209.51,209.86,9200.0
2015-06-22 14:35:00,209.86,210.27,209.86,210.13,16690.0,209.86,210.27,209.86,210.13,16690.0
2015-06-22 14:40:00,210.08,210.46,209.87,210.38,19398.0,210.08,210.46,209.87,210.38,19398.0
2015-06-22 14:45:00,210.38,210.39,209.92,210.39,16886.0,210.38,210.39,209.92,210.39,16886.0
2015-06-22 14:50:00,210.39,210.49,210.13,210.45,20789.0,210.39,210.49,210.13,210.45,20789.0
2015-06-22 14:55:00,210.4,210.5,210.25,210.34,10994.0,210.4,210.5,210.25,210.34,10994.0
2015-06-22 15:00:00,210.35,210.39,210.01,210.13,12082.0,210.35,210.39,210.01,210.13,12082.0
2015-06-22 15:05:00,210.15,210.34,210.11,210.31,9630.0,210.15,210.34,210.11,210.31,9630.0
2015-06-22 15:10:00,210.41,210.49,210.11,210.42,18925.0,210.41,210.49,210.11,210.42,18925.0
2015-06-22 15:15:00,210.42,210.49,210.31,210.42,14114.0,210.42,210.49,210.31,210.42,14114.0
2015-06-22 15:20:00,210.38,210.47,210.29,210.41,18816.0,210.38,210.47,210.29,210.41,18816.0
2015-06-22 15:25:00,210.4,210.4,210.25,210.33,8045.0,210.4,210.4,210.25,210.33,8045.0
2015-06-22 15:30:00,210.35,210.39,210.25,210.34,11066.0,210.35,210.39,210.25,210.34,11066.0
2015-06-22 15:35:00,210.35,210.38,209.8,209.9,23136.0,210.35,210.38,209.8,209.9,23136.0
2015-06-22 15:40:00,209.93,210.11,209.68,209.71,17050.0,209.93,210.11,209.68,209.71,17050.0
2015-06-22 15:45:00,209.78,209.88,209.61,209.78,37213.0,209.78,209.88,209.61,209.78,37213.0
2015-06-22 15:50:00,209.74,209.81,209.4,209.42,35853.0,209.74,209.81,209.4,209.42,35853.0
2015-06-22 15:55:00,209.45,209.77,209.31,209.71,72606.0,209.45,209.77,209.31,209.71,72606.0
2015-06-23 09:30:00,211.0,211.0,209.76,210.15,98893.0,211.0,211.0,209.76,210.15,98893.0
2015-06-23 09:35:00,210.38,210.6,209.94,210.24,34716.0,210.38,210.6,209.94,210.24,34716.0
2015-06-23 09:40:00,210.1,210.26,209.72,209.75,42129.0,210.1,210.26,209.72,209.75,42129.0
2015-06-23 09:45:00,209.75,209.81,209.05,209.39,23228.0,209.75,209.81,209.05,209.39,23228.0
2015-06-23 09:50:00,209.36,209.52,208.81,209.4,40886.0,209.36,209.52,208.81,209.4,40886.0
2015-06-23 09:55:00,209.32,209.68,209.28,209.65,31595.0,209.32,209.68,209.28,209.65,31595.0
2015-06-23 10:00:00,209.63,210.19,209.46,210.12,25679.0,209.63,210.19,209.46,210.12,25679.0
2015-06-23 10:05:00,210.11,210.37,210.02,210.33,16465.0,210.11,210.37,210.02,210.33,16465.0
2015-06-23 10:10:00,210.42,210.93,210.3,210.81,33713.0,210.42,210.93,210.3,210.81,33713.0
2015-06-23 10:15:00,210.81,211.43,210.74,210.74,35776.0,210.81,211.43,210.74,210.74,35776.0
2015-06-23 10:20:00,210.74,210.97,210.25,210.65,40938.0,210.74,210.97,210.25,210.65,40938.0
2015-06-23 10:25:00,210.51,210.85,210.5,210.73,22034.0,210.51,210.85,210.5,210.73,22034.0
2015-06-23 10:30:00,210.65,211.22,210.59,211.06,15111.0,210.65,211.22,210.59,211.06,15111.0
2015-06-23 10:35:00,211.03,211.2,210.69,210.75,24000.0,211.03,211.2,210.69,210.75,24000.0
2015-06-23 10:40:00,210.82,211.0,210.5,210.87,16243.0,210.82,211.0,210.5,210.87,16243.0
2015-06-23 10:45:00,210.94,211.07,210.76,210.83,14116.0,210.94,211.07,210.76,210.83,14116.0
2015-06-23 10:50:00,210.89,211.18,210.82,211.08,15265.0,210.89,211.18,210.82,211.08,15265.0
2015-06-23 10:55:00,211.09,211.09,210.75,210.8,14390.0,211.09,211.09,210.75,210.8,14390.0
2015-06-23 11:00:00,210.86,211.0,210.77,210.91,23903.0,210.86,211.0,210.77,210.91,23903.0
2015-06-23 11:05:00,210.93,211.11,210.75,210.82,36369.0,210.93,211.11,210.75,210.82,36369.0
2015-06-23 11:10:00,210.9,210.91,210.36,210.36,9929.0,210.9,210.91,210.36,210.36,9929.0
2015-06-23 11:15:00,210.35,210.54,210.28,210.29,9445.0,210.35,210.54,210.28,210.29,9445.0
2015-06-23 11:20:00,210.26,210.46,210.19,210.21,29177.0,210.26,210.46,210.19,210.21,29177.0
2015-06-23 11:25:00,210.28,210.3,209.76,209.76,20320.0,210.28,210.3,209.76,209.76,20320.0
2015-06-23 11:30:00,209.84,209.99,209.75,209.84,25520.0,209.84,209.99,209.75,209.84,25520.0
2015-06-23 11:35:00,209.9,210.1,209.87,210.01,18095.0,209.9,210.1,209.87,210.01,18095.0
2015-06-23 11:40:00,210.03,210.39,210.03,210.28,8227.0,210.03,210.39,210.03,210.28,8227.0
2015-06-23 11:45:00,210.29,210.48,210.17,210.41,8492.0,210.29,210.48,210.17,210.41,8492.0
2015-06-23 11:50:00,210.36,210.38,209.9,209.93,17869.0,210.36,210.38,209.9,209.93,17869.0
2015-06-23 11:55:00,209.93,210.08,209.66,209.69,25914.0,209.93,210.08,209.66,209.69,25914.0
2015-06-23 12:00:00,209.74,209.82,209.55,209.56,9725.0,209.74,209.82,209.55,209.56,9725.0
2015-06-23 12:05:00,209.57,209.62,209.0,209.23,24333.0,209.57,209.62,209.0,209.23,24333.0
2015-06-23 12:10:00,209.19,209.41,209.0,209.14,20619.0,209.19,209.41,209.0,209.14,20619.0
2015-06-23 12:15:00,209.2,209.66,209.15,209.44,13200.0,209.2,209.66,209.15,209.44,13200.0
2015-06-23 12:20:00,209.55,209.61,209.43,209.56,2000.0,209.55,209.61,209.43,209.56,2000.0
2015-06-23 12:25:00,209.41,209.66,209.39,209.41,16234.0,209.41,209.66,209.39,209.41,16234.0
2015-06-23 12:30:00,209.4,209.57,209.22,209.35,15280.0,209.4,209.57,209.22,209.35,15280.0
2015-06-23 12:35:00,209.39,209.45,209.18,209.18,7716.0,209.39,209.45,209.18,209.18,7716.0
2015-06-23 12:40:00,209.14,209.6,209.13,209.5,9007.0,209.14,209.6,209.13,209.5,9007.0
2015-06-23 12:45:00,209.36,209.44,209.2,209.33,10783.0,209.36,209.44,209.2,209.33,10783.0
2015-06-23 12:50:00,209.31,209.37,209.09,209.26,5336.0,209.31,209.37,209.09,209.26,5336.0
2015-06-23 12:55:00,209.25,209.36,209.15,209.3,15841.0,209.25,209.36,209.15,209.3,15841.0
2015-06-23 13:00:00,209.31,209.35,209.04,209.31,36525.0,209.31,209.35,209.04,209.31,36525.0
2015-06-23 13:05:00,209.25,209.25,208.92,209.02,10396.0,209.25,209.25,208.92,209.02,10396.0
2015-06-23 13:10:00,209.03,209.58,209.03,209.58,12795.0,209.03,209.58,209.03,209.58,12795.0
2015-06-23 13:15:00,209.58,209.8,209.58,209.64,7133.0,209.58,209.8,209.58,209.64,7133.0
2015-06-23 13:20:00,209.6,209.76,209.5,209.66,7845.0,209.6,209.76,209.5,209.66,7845.0
2015-06-23 13:25:00,209.66,209.86,209.55,209.72,9791.0,209.66,209.86,209.55,209.72,9791.0
2015-06-23 13:30:00,209.69,209.98,209.68,209.98,4302.0,209.69,209.98,209.68,209.98,4302.0
2015-06-23 13:35:00,209.93,210.06,209.83,209.91,12600.0,209.93,210.06,209.83,209.91,12600.0
2015-06-23 13:40:00,209.97,210.12,209.82,210.05,19557.0,209.97,210.12,209.82,210.05,19557.0
2015-06-23 13:45:00,210.12,210.16,210.1,210.1,8639.0,210.12,210.16,210.1,210.1,8639.0
2015-06-23 13:50:00,210.1,210.14,210.1,210.13,9837.0,210.1,210.14,210.1,210.13,9837.0
2015-06-23 13:55:00,210.14,210.33,210.1,210.33,17599.0,210.14,210.33,210.1,210.33,17599.0
2015-06-23 14:00:00,210.3,210.3,210.01,210.15,25506.0,210.3,210.3,210.01,210.15,25506.0
2015-06-23 14:05:00,210.21,210.33,210.2,210.3,5839.0,210.21,210.33,210.2,210.3,5839.0
2015-06-23 14:10:00,210.36,210.58,210.33,210.58,11375.0,210.36,210.58,210.33,210.58,11375.0
2015-06-23 14:15:00,210.63,210.86,210.56,210.85,14100.0,210.63,210.86,210.56,210.85,14100.0
2015-06-23 14:20:00,210.86,210.9,210.7,210.76,8550.0,210.86,210.9,210.7,210.76,8550.0
2015-06-23 14:25:00,210.72,211.0,210.72,211.0,11875.0,210.72,211.0,210.72,211.0,11875.0
2015-06-23 14:30:00,211.0,211.14,210.86,211.1,14270.0,211.0,211.14,210.86,211.1,14270.0
2015-06-23 14:35:00,211.15,211.24,211.05,211.21,14784.0,211.15,211.24,211.05,211.21,14784.0
2015-06-23 14:40:00,211.14,211.41,211.1,211.25,24138.0,211.14,211.41,211.1,211.25,24138.0
2015-06-23 14:45:00,211.3,211.46,211.2,211.3,37117.0,211.3,211.46,211.2,211.3,37117.0
2015-06-23 14:50:00,211.28,211.67,211.24,211.33,24399.0,211.28,211.67,211.24,211.33,24399.0
2015-06-23 14:55:00,211.4,211.58,211.25,211.31,26838.0,211.4,211.58,211.25,211.31,26838.0
2015-06-23 15:00:00,211.3,211.36,211.1,211.18,19058.0,211.3,211.36,211.1,211.18,19058.0
2015-06-23 15:05:00,211.16,211.35,211.0,211.03,8349.0,211.16,211.35,211.0,211.03,8349.0
2015-06-23 15:10:00,211.07,211.33,211.0,211.24,18181.0,211.07,211.33,211.0,211.24,18181.0
2015-06-23 15:15:00,211.23,211.39,211.2,211.2,7341.0,211.23,211.39,211.2,211.2,7341.0
2015-06-23 15:20:00,211.25,211.3,211.11,211.24,13550.0,211.25,211.3,211.11,211.24,13550.0
2015-06-23 15:25:00,211.15,211.35,211.12,211.21,15809.0,211.15,211.35,211.12,211.21,15809.0
2015-06-23 15:30:00,211.21,211.46,211.11,211.41,18507.0,211.21,211.46,211.11,211.41,18507.0
2015-06-23 15:35:00,211.5,211.59,211.3,211.51,21910.0,211.5,211.59,211.3,211.51,21910.0
2015-06-23 15:40:00,211.5,211.84,211.49,211.78,23443.0,211.5,211.84,211.49,211.78,23443.0
2015-06-23 15:45:00,211.78,211.89,211.71,211.86,28249.0,211.78,211.89,211.71,211.86,28249.0
2015-06-23 15:50:00,211.89,212.08,211.85,212.08,66457.0,211.89,212.08,211.85,212.08,66457.0
2015-06-23 15:55:00,212.05,212.16,211.81,211.98,72836.0,212.05,212.16,211.81,211.98,72836.0
2015-06-24 09:30:00,211.89,212.33,211.36,211.78,65487.0,211.89,212.33,211.36,211.78,65487.0
2015-06-24 09:35:00,211.98,212.27,211.39,211.54,32551.0,211.98,212.27,211.39,211.54,32551.0
2015-06-24 09:40:00,211.63,211.79,210.72,211.13,42409.0,211.63,211.79,210.72,211.13,42409.0
2015-06-24 09:45:00,210.94,211.7,210.4,210.69,26002.0,210.94,211.7,210.4,210.69,26002.0
2015-06-24 09:50:00,210.66,210.88,209.98,210.35,28443.0,210.66,210.88,209.98,210.35,28443.0
2015-06-24 09:55:00,210.25,210.49,210.0,210.12,40354.0,210.25,210.49,210.0,210.12,40354.0
2015-06-24 10:00:00,210.12,210.52,210.0,210.43,45417.0,210.12,210.52,210.0,210.43,45417.0
2015-06-24 10:05:00,210.4,210.47,209.76,210.0,66199.0,210.4,210.47,209.76,210.0,66199.0
2015-06-24 10:10:00,210.0,210.01,209.77,209.97,20865.0,210.0,210.01,209.77,209.97,20865.0
2015-06-24 10:15:00,210.03,210.03,209.53,209.7,29522.0,210.03,210.03,209.53,209.7,29522.0
2015-06-24 10:20:00,209.7,210.08,209.55,209.76,51770.0,209.7,210.08,209.55,209.76,51770.0
2015-06-24 10:25:00,209.82,210.06,209.45,210.03,39336.0,209.82,210.06,209.45,210.03,39336.0
2015-06-24 10:30:00,209.91,210.54,209.9,210.26,13449.0,209.91,210.54,209.9,210.26,13449.0
2015-06-24 10:35:00,210.17,210.36,210.05,210.07,2735.0,210.17,210.36,210.05,210.07,2735.0
2015-06-24 10:40:00,210.06,210.37,210.01,210.25,6178.0,210.06,210.37,210.01,210.25,6178.0
2015-06-24 10:45:00,210.39,210.4,210.15,210.15,12453.0,210.39,210.4,210.15,210.15,12453.0
2015-06-24 10:50:00,210.21,210.21,210.04,210.12,9552.0,210.21,210.21,210.04,210.12,9552.0
2015-06-24 10:55:00,210.11,210.14,209.63,209.68,31501.0,210.11,210.14,209.63,209.68,31501.0
2015-06-24 11:00:00,209.68,209.95,209.68,209.82,14749.0,209.68,209.95,209.68,209.82,14749.0
2015-06-24 11:05:00,209.79,209.96,209.74,209.9,9883.0,209.79,209.96,209.74,209.9,9883.0
2015-06-24 11:10:00,209.81,209.96,209.75,209.79,4650.0,209.81,209.96,209.75,209.79,4650.0
2015-06-24 11:15:00,209.78,209.92,209.7,209.88,10453.0,209.78,209.92,209.7,209.88,10453.0
2015-06-24 11:20:00,209.91,209.99,209.62,209.83,35263.0,209.91,209.99,209.62,209.83,35263.0
2015-06-24 11:25:00,209.8,209.99,209.65,209.78,29981.0,209.8,209.99,209.65,209.78,29981.0
2015-06-24 11:30:00,209.81,209.96,209.54,209.62,10329.0,209.81,209.96,209.54,209.62,10329.0
2015-06-24 11:35:00,209.63,209.68,209.54,209.68,7928.0,209.63,209.68,209.54,209.68,7928.0
2015-06-24 11:40:00,209.57,209.9,209.54,209.76,12408.0,209.57,209.9,209.54,209.76,12408.0
2015-06-24 11:45:00,209.76,209.92,209.64,209.78,13620.0,209.76,209.92,209.64,209.78,13620.0
2015-06-24 11:50:00,209.72,210.24,209.71,210.0,21120.0,209.72,210.24,209.71,210.0,21120.0
2015-06-24 11:55:00,210.0,210.07,209.63,209.73,5700.0,210.0,210.07,209.63,209.73,5700.0
2015-06-24 12:00:00,209.85,209.97,209.6,209.81,24619.0,209.85,209.97,209.6,209.81,24619.0
2015-06-24 12:05:00,209.87,209.95,209.51,209.59,11499.0,209.87,209.95,209.51,209.59,11499.0
2015-06-24 12:10:00,209.65,209.9,209.52,209.6,27766.0,209.65,209.9,209.52,209.6,27766.0
2015-06-24 12:15:00,209.6,209.85,209.51,209.84,26478.0,209.6,209.85,209.51,209.84,26478.0
2015-06-24 12:20:00,209.9,210.26,209.89,210.26,11939.0,209.9,210.26,209.89,210.26,11939.0
2015-06-24 12:25:00,210.23,210.46,210.22,210.44,9550.0,210.23,210.46,210.22,210.44,9550.0
2015-06-24 12:30:00,210.43,210.48,210.06,210.06,13557.0,210.43,210.48,210.06,210.06,13557.0
2015-06-24 12:35:00,210.05,210.4,209.88,209.97,19371.0,210.05,210.4,209.88,209.97,19371.0
2015-06-24 12:40:00,209.87,209.94,209.81,209.82,12500.0,209.87,209.94,209.81,209.82,12500.0
2015-06-24 12:45:00,209.81,209.9,209.66,209.71,6778.0,209.81,209.9,209.66,209.71,6778.0
2015-06-24 12:50:00,209.6,209.92,209.6,209.84,4300.0,209.6,209.92,209.6,209.84,4300.0
2015-06-24 12:55:00,209.84,210.16,209.64,210.09,22527.0,209.84,210.16,209.64,210.09,22527.0
2015-06-24 13:00:00,210.15,210.24,210.05,210.12,11920.0,210.15,210.24,210.05,210.12,11920.0
2015-06-24 13:05:00,210.09,210.19,209.93,209.94,10543.0,210.09,210.19,209.93,209.94,10543.0
2015-06-24 13:10:00,209.95,209.99,209.71,209.71,13004.0,209.95,209.99,209.71,209.71,13004.0
2015-06-24 13:15:00,209.78,209.86,209.6,209.65,17184.0,209.78,209.86,209.6,209.65,17184.0
2015-06-24 13:20:00,209.68,209.68,209.47,209.51,12473.0,209.68,209.68,209.47,209.51,12473.0
2015-06-24 13:25:00,209.5,209.59,209.34,209.38,17492.0,209.5,209.59,209.34,209.38,17492.0
2015-06-24 13:30:00,209.46,209.5,209.3,209.38,3856.0,209.46,209.5,209.3,209.38,3856.0
2015-06-24 13:35:00,209.34,209.41,209.23,209.23,5842.0,209.34,209.41,209.23,209.23,5842.0
2015-06-24 13:40:00,209.25,209.35,209.12,209.18,6788.0,209.25,209.35,209.12,209.18,6788.0
2015-06-24 13:45:00,209.12,209.77,209.12,209.7,23388.0,209.12,209.77,209.12,209.7,23388.0
2015-06-24 13:50:00,209.62,209.63,209.39,209.42,5663.0,209.62,209.63,209.39,209.42,5663.0
2015-06-24 13:55:00,209.42,209.65,209.38,209.58,19521.0,209.42,209.65,209.38,209.58,19521.0
2015-06-24 14:00:00,209.57,210.03,209.57,209.88,15000.0,209.57,210.03,209.57,209.88,15000.0
2015-06-24 14:05:00,209.97,210.18,209.9,210.14,10047.0,209.97,210.18,209.9,210.14,10047.0
2015-06-24 14:10:00,210.24,210.29,209.94,210.0,10842.0,210.24,210.29,209.94,210.0,10842.0
2015-06-24 14:15:00,210.0,210.16,209.91,209.99,14747.0,210.0,210.16,209.91,209.99,14747.0
2015-06-24 14:20:00,209.96,210.14,209.96,210.14,8944.0,209.96,210.14,209.96,210.14,8944.0
2015-06-24 14:25:00,210.04,210.08,209.99,210.07,7446.0,210.04,210.08,209.99,210.07,7446.0
2015-06-24 14:30:00,210.0,210.35,209.95,210.32,12450.0,210.0,210.35,209.95,210.32,12450.0
2015-06-24 14:35:00,210.29,210.5,210.07,210.44,13960.0,210.29,210.5,210.07,210.44,13960.0
2015-06-24 14:40:00,210.43,210.69,210.43,210.63,12295.0,210.43,210.69,210.43,210.63,12295.0
2015-06-24 14:45:00,210.64,210.64,210.51,210.63,9648.0,210.64,210.64,210.51,210.63,9648.0
2015-06-24 14:50:00,210.65,210.81,210.61,210.79,14210.0,210.65,210.81,210.61,210.79,14210.0
2015-06-24 14:55:00,210.79,211.11,210.75,210.84,13098.0,210.79,211.11,210.75,210.84,13098.0
2015-06-24 15:00:00,210.84,211.0,210.44,210.68,13941.0,210.84,211.0,210.44,210.68,13941.0
2015-06-24 15:05:00,210.61,210.62,210.36,210.55,5428.0,210.61,210.62,210.36,210.55,5428.0
2015-06-24 15:10:00,210.47,210.7,210.3,210.7,13569.0,210.47,210.7,210.3,210.7,13569.0
2015-06-24 15:15:00,210.63,210.71,210.51,210.68,10300.0,210.63,210.71,210.51,210.68,10300.0
2015-06-24 15:20:00,210.7,210.88,210.59,210.59,15914.0,210.7,210.88,210.59,210.59,15914.0
2015-06-24 15:25:00,210.71,211.0,210.7,210.71,16784.0,210.71,211.0,210.7,210.71,16784.0
2015-06-24 15:30:00,210.76,211.01,210.69,211.0,15660.0,210.76,211.01,210.69,211.0,15660.0
2015-06-24 15:35:00,211.0,211.05,210.66,210.81,21164.0,211.0,211.05,210.66,210.81,21164.0
2015-06-24 15:40:00,210.78,210.85,210.48,210.51,8048.0,210.78,210.85,210.48,210.51,8048.0
2015-06-24 15:45:00,210.51,210.55,210.4,210.42,14933.0,210.51,210.55,210.4,210.42,14933.0
2015-06-24 15:50:00,210.42,210.64,210.23,210.48,20376.0,210.42,210.64,210.23,210.48,20376.0
2015-06-24 15:55:00,210.49,210.49,210.29,210.43,33049.0,210.49,210.49,210.29,210.43,33049.0
2015-06-25 09:30:00,209.44,210.49,209.44,209.99,52481.0,209.44,210.49,209.44,209.99,52481.0
2015-06-25 09:35:00,210.15,210.19,209.2,209.44,54990.0,210.15,210.19,209.2,209.44,54990.0
2015-06-25 09:40:00,209.45,209.54,208.0,208.01,92262.0,209.45,209.54,208.0,208.01,92262.0
2015-06-25 09:45:00,208.0,209.2,207.86,209.19,57356.0,208.0,209.2,207.86,209.19,57356.0
2015-06-25 09:50:00,209.16,209.23,208.01,208.02,58217.0,209.16,209.23,208.01,208.02,58217.0
2015-06-25 09:55:00,208.11,208.45,208.02,208.16,18988.0,208.11,208.45,208.02,208.16,18988.0
2015-06-25 10:00:00,208.2,208.35,207.9,207.99,30997.0,208.2,208.35,207.9,207.99,30997.0
2015-06-25 10:05:00,208.0,208.07,207.57,207.61,34085.0,208.0,208.07,207.57,207.61,34085.0
2015-06-25 10:10:00,207.7,207.84,207.54,207.67,35903.0,207.7,207.84,207.54,207.67,35903.0
2015-06-25 10:15:00,207.67,207.67,207.2,207.35,66442.0,207.67,207.67,207.2,207.35,66442.0
2015-06-25 10:20:00,207.32,208.5,207.26,207.96,55288.0,207.32,208.5,207.26,207.96,55288.0
2015-06-25 10:25:00,208.12,208.19,207.8,207.85,17970.0,208.12,208.19,207.8,207.85,17970.0
2015-06-25 10:30:00,207.94,207.97,207.61,207.66,22713.0,207.94,207.97,207.61,207.66,22713.0
2015-06-25 10:35:00,207.73,207.75,207.56,207.75,10260.0,207.73,207.75,207.56,207.75,10260.0
2015-06-25 10:40:00,207.76,207.89,207.35,207.89,24535.0,207.76,207.89,207.35,207.89,24535.0
2015-06-25 10:45:00,207.85,208.23,207.84,208.23,25234.0,207.85,208.23,207.84,208.23,25234.0
2015-06-25 10:50:00,208.25,208.25,208.0,208.23,16888.0,208.25,208.25,208.0,208.23,16888.0
2015-06-25 10:55:00,208.22,208.77,208.21,208.74,19438.0,208.22,208.77,208.21,208.74,19438.0
2015-06-25 11:00:00,208.74,209.14,208.47,208.47,33518.0,208.74,209.14,208.47,208.47,33518.0
2015-06-25 11:05:00,208.55,208.65,208.38,208.59,17415.0,208.55,208.65,208.38,208.59,17415.0
2015-06-25 11:10:00,208.62,208.81,208.57,208.63,9040.0,208.62,208.81,208.57,208.63,9040.0
2015-06-25 11:15:00,208.63,208.76,208.37,208.65,21088.0,208.63,208.76,208.37,208.65,21088.0
2015-06-25 11:20:00,208.59,208.62,208.2,208.22,20703.0,208.59,208.62,208.2,208.22,20703.0
2015-06-25 11:25:00,208.2,208.2,208.02,208.05,7865.0,208.2,208.2,208.02,208.05,7865.0
2015-06-25 11:30:00,208.05,208.22,207.96,208.2,9018.0,208.05,208.22,207.96,208.2,9018.0
2015-06-25 11:35:00,208.14,208.45,208.14,208.32,11161.0,208.14,208.45,208.14,208.32,11161.0
2015-06-25 11:40:00,208.27,208.28,208.0,208.0,4900.0,208.27,208.28,208.0,208.0,4900.0
2015-06-25 11:45:00,208.0,208.2,207.94,208.09,6279.0,208.0,208.2,207.94,208.09,6279.0
2015-06-25 11:50:00,208.07,208.15,208.01,208.01,4974.0,208.07,208.15,208.01,208.01,4974.0
2015-06-25 11:55:00,208.01,208.06,207.85,207.93,7666.0,208.01,208.06,207.85,207.93,7666.0
2015-06-25 12:00:00,207.93,208.13,207.9,207.95,9743.0,207.93,208.13,207.9,207.95,9743.0
2015-06-25 12:05:00,207.91,208.11,207.91,208.01,9955.0,207.91,208.11,207.91,208.01,9955.0
2015-06-25 12:10:00,208.07,208.07,207.85,207.92,9739.0,208.07,208.07,207.85,207.92,9739.0
2015-06-25 12:15:00,207.96,207.96,207.89,207.9,2530.0,207.96,207.96,207.89,207.9,2530.0
2015-06-25 12:20:00,207.91,208.0,207.89,208.0,8790.0,207.91,208.0,207.89,208.0,8790.0
2015-06-25 12:25:00,208.02,208.11,207.96,208.02,6150.0,208.02,208.11,207.96,208.02,6150.0
2015-06-25 12:30:00,208.01,208.01,207.84,207.93,6911.0,208.01,208.01,207.84,207.93,6911.0
2015-06-25 12:35:00,207.86,207.93,207.71,207.89,7551.0,207.86,207.93,207.71,207.89,7551.0
2015-06-25 12:40:00,207.85,208.01,207.83,207.98,4424.0,207.85,208.01,207.83,207.98,4424.0
2015-06-25 12:45:00,207.97,208.04,207.83,208.0,14065.0,207.97,208.04,207.83,208.0,14065.0
2015-06-25 12:50:00,208.04,208.06,207.93,208.02,13686.0,208.04,208.06,207.93,208.02,13686.0
2015-06-25 12:55:00,207.96,207.96,207.89,207.89,2000.0,207.96,207.96,207.89,207.89,2000.0
2015-06-25 13:00:00,207.93,208.0,207.83,207.97,10143.0,207.93,208.0,207.83,207.97,10143.0
2015-06-25 13:05:00,207.99,208.04,207.96,207.96,2791.0,207.99,208.04,207.96,207.96,2791.0
2015-06-25 13:10:00,207.94,207.99,207.82,207.9,8010.0,207.94,207.99,207.82,207.9,8010.0
2015-06-25 13:15:00,207.87,208.0,207.87,207.91,3570.0,207.87,208.0,207.87,207.91,3570.0
2015-06-25 13:20:00,207.91,207.91,207.81,207.84,1700.0,207.91,207.91,207.81,207.84,1700.0
2015-06-25 13:25:00,207.84,207.88,207.79,207.8,6799.0,207.84,207.88,207.79,207.8,6799.0
2015-06-25 13:30:00,207.75,207.76,207.63,207.68,4300.0,207.75,207.76,207.63,207.68,4300.0
2015-06-25 13:35:00,207.68,207.71,207.54,207.61,4736.0,207.68,207.71,207.54,207.61,4736.0
2015-06-25 13:40:00,207.63,207.88,207.61,207.75,5200.0,207.63,207.88,207.61,207.75,5200.0
2015-06-25 13:45:00,207.66,207.82,207.66,207.81,2600.0,207.66,207.82,207.66,207.81,2600.0
2015-06-25 13:50:00,207.78,207.78,207.75,207.78,2080.0,207.78,207.78,207.75,207.78,2080.0
2015-06-25 13:55:00,207.84,208.04,207.84,207.89,6599.0,207.84,208.04,207.84,207.89,6599.0
2015-06-25 14:00:00,207.85,207.85,207.67,207.75,11987.0,207.85,207.85,207.67,207.75,11987.0
2015-06-25 14:05:00,207.82,207.86,207.7,207.84,12249.0,207.82,207.86,207.7,207.84,12249.0
2015-06-25 14:10:00,207.79,207.79,207.62,207.69,7820.0,207.79,207.79,207.62,207.69,7820.0
2015-06-25 14:15:00,207.69,208.02,207.69,207.96,7191.0,207.69,208.02,207.69,207.96,7191.0
2015-06-25 14:20:00,207.85,207.89,207.6,207.61,5190.0,207.85,207.89,207.6,207.61,5190.0
2015-06-25 14:25:00,207.56,207.59,207.33,207.41,12609.0,207.56,207.59,207.33,207.41,12609.0
2015-06-25 14:30:00,207.4,207.59,207.32,207.44,8487.0,207.4,207.59,207.32,207.44,8487.0
2015-06-25 14:35:00,207.39,207.41,207.3,207.34,7783.0,207.39,207.41,207.3,207.34,7783.0
2015-06-25 14:40:00,207.32,207.63,207.32,207.53,13143.0,207.32,207.63,207.32,207.53,13143.0
2015-06-25 14:45:00,207.53,207.53,207.23,207.41,7900.0,207.53,207.53,207.23,207.41,7900.0
2015-06-25 14:50:00,207.46,207.5,207.28,207.28,5845.0,207.46,207.5,207.28,207.28,5845.0
2015-06-25 14:55:00,207.26,207.44,207.26,207.32,8348.0,207.26,207.44,207.26,207.32,8348.0
2015-06-25 15:00:00,207.25,207.73,207.25,207.73,10490.0,207.25,207.73,207.25,207.73,10490.0
2015-06-25 15:05:00,207.79,207.87,207.67,207.68,20507.0,207.79,207.87,207.67,207.68,20507.0
2015-06-25 15:10:00,207.73,207.74,207.56,207.73,12462.0,207.73,207.74,207.56,207.73,12462.0
2015-06-25 15:15:00,207.74,207.93,207.74,207.83,11906.0,207.74,207.93,207.74,207.83,11906.0
2015-06-25 15:20:00,207.83,208.14,207.78,207.91,23181.0,207.83,208.14,207.78,207.91,23181.0
2015-06-25 15:25:00,207.86,208.16,207.86,208.03,12310.0,207.86,208.16,207.86,208.03,12310.0
2015-06-25 15:30:00,208.03,208.09,207.75,207.78,14784.0,208.03,208.09,207.75,207.78,14784.0
2015-06-25 15:35:00,207.75,207.82,207.61,207.62,16512.0,207.75,207.82,207.61,207.62,16512.0
2015-06-25 15:40:00,207.66,207.85,207.61,207.61,16882.0,207.66,207.85,207.61,207.61,16882.0
2015-06-25 15:45:00,207.67,207.72,207.5,207.67,49250.0,207.67,207.72,207.5,207.67,49250.0
2015-06-25 15:50:00,207.63,207.67,207.58,207.65,27282.0,207.63,207.67,207.58,207.65,27282.0
2015-06-25 15:55:00,207.65,207.79,207.55,207.55,56484.0,207.65,207.79,207.55,207.55,56484.0
2015-06-26 09:30:00,205.0,205.0,203.37,204.31,176174.0,205.0,205.0,203.37,204.31,176174.0
2015-06-26 09:35:00,204.23,204.6,203.98,204.28,81322.0,204.23,204.6,203.98,204.28,81322.0
2015-06-26 09:40:00,204.31,204.98,204.25,204.94,73064.0,204.31,204.98,204.25,204.94,73064.0
2015-06-26 09:45:00,204.98,205.75,204.98,205.22,74679.0,204.98,205.75,204.98,205.22,74679.0
2015-06-26 09:50:00,205.17,205.65,205.04,205.65,38409.0,205.17,205.65,205.04,205.65,38409.0
2015-06-26 09:55:00,205.63,205.9,205.08,205.58,38434.0,205.63,205.9,205.08,205.58,38434.0
2015-06-26 10:00:00,205.58,206.28,205.5,205.71,42766.0,205.58,206.28,205.5,205.71,42766.0
2015-06-26 10:05:00,205.75,206.02,205.62,206.02,19521.0,205.75,206.02,205.62,206.02,19521.0
2015-06-26 10:10:00,205.94,206.32,205.54,205.79,49574.0,205.94,206.32,205.54,205.79,49574.0
2015-06-26 10:15:00,205.87,205.87,205.39,205.49,25417.0,205.87,205.87,205.39,205.49,25417.0
2015-06-26 10:20:00,205.56,205.96,205.47,205.8,27000.0,205.56,205.96,205.47,205.8,27000.0
2015-06-26 10:25:00,205.8,205.89,205.57,205.84,9210.0,205.8,205.89,205.57,205.84,9210.0
2015-06-26 10:30:00,205.82,205.84,205.39,205.45,39079.0,205.82,205.84,205.39,205.45,39079.0
2015-06-26 10:35:00,205.48,205.88,205.43,205.85,19832.0,205.48,205.88,205.43,205.85,19832.0
2015-06-26 10:40:00,205.84,205.84,205.16,205.33,51437.0,205.84,205.84,205.16,205.33,51437.0
2015-06-26 10:45:00,205.3,205.59,205.21,205.33,31990.0,205.3,205.59,205.21,205.33,31990.0
2015-06-26 10:50:00,205.36,205.49,205.13,205.19,16550.0,205.36,205.49,205.13,205.19,16550.0
2015-06-26 10:55:00,205.24,205.34,204.89,205.0,71563.0,205.24,205.34,204.89,205.0,71563.0
2015-06-26 11:00:00,205.0,205.07,204.98,205.06,42833.0,205.0,205.07,204.98,205.06,42833.0
2015-06-26 11:05:00,205.05,205.71,204.98,205.71,76889.0,205.05,205.71,204.98,205.71,76889.0
2015-06-26 11:10:00,205.68,205.96,205.55,205.65,27155.0,205.68,205.96,205.55,205.65,27155.0
2015-06-26 11:15:00,205.61,205.82,205.6,205.7,5753.0,205.61,205.82,205.6,205.7,5753.0
2015-06-26 11:20:00,205.69,205.76,205.01,205.16,31843.0,205.69,205.76,205.01,205.16,31843.0
2015-06-26 11:25:00,205.23,205.25,205.01,205.11,16378.0,205.23,205.25,205.01,205.11,16378.0
2015-06-26 11:30:00,205.12,205.24,204.9,205.11,33763.0,205.12,205.24,204.9,205.11,33763.0
2015-06-26 11:35:00,205.14,205.39,204.99,205.39,26569.0,205.14,205.39,204.99,205.39,26569.0
2015-06-26 11:40:00,205.36,205.39,204.94,205.0,16201.0,205.36,205.39,204.94,205.0,16201.0
2015-06-26 11:45:00,205.01,205.27,204.95,205.16,62302.0,205.01,205.27,204.95,205.16,62302.0
2015-06-26 11:50:00,205.08,205.18,204.97,205.04,14255.0,205.08,205.18,204.97,205.04,14255.0
2015-06-26 11:55:00,205.0,205.1,204.99,205.01,36823.0,205.0,205.1,204.99,205.01,36823.0
2015-06-26 12:00:00,205.01,205.05,204.88,205.02,34114.0,205.01,205.05,204.88,205.02,34114.0
2015-06-26 12:05:00,204.98,205.03,204.85,204.96,17838.0,204.98,205.03,204.85,204.96,17838.0
2015-06-26 12:10:00,204.96,204.96,204.44,204.44,19813.0,204.96,204.96,204.44,204.44,19813.0
2015-06-26 12:15:00,204.44,204.68,204.4,204.68,54288.0,204.44,204.68,204.4,204.68,54288.0
2015-06-26 12:20:00,204.68,204.74,204.42,204.49,20711.0,204.68,204.74,204.42,204.49,20711.0
2015-06-26 12:25:00,204.49,204.54,204.36,204.43,22857.0,204.49,204.54,204.36,204.43,22857.0
2015-06-26 12:30:00,204.39,204.45,204.17,204.23,37852.0,204.39,204.45,204.17,204.23,37852.0
2015-06-26 12:35:00,204.26,204.43,204.11,204.14,50740.0,204.26,204.43,204.11,204.14,50740.0
2015-06-26 12:40:00,204.19,204.22,203.98,204.03,23320.0,204.19,204.22,203.98,204.03,23320.0
2015-06-26 12:45:00,204.04,204.21,203.9,204.0,32398.0,204.04,204.21,203.9,204.0,32398.0
2015-06-26 12:50:00,204.0,204.0,203.77,203.77,25204.0,204.0,204.0,203.77,203.77,25204.0
2015-06-26 12:55:00,203.77,203.83,203.46,203.5,30446.0,203.77,203.83,203.46,203.5,30446.0
2015-06-26 13:00:00,203.46,203.81,203.46,203.68,16893.0,203.46,203.81,203.46,203.68,16893.0
2015-06-26 13:05:00,203.71,203.87,203.53,203.53,14211.0,203.71,203.87,203.53,203.53,14211.0
2015-06-26 13:10:00,203.53,203.8,203.5,203.67,31139.0,203.53,203.8,203.5,203.67,31139.0
2015-06-26 13:15:00,203.66,203.92,203.66,203.9,18419.0,203.66,203.92,203.66,203.9,18419.0
2015-06-26 13:20:00,203.9,203.9,203.65,203.79,28492.0,203.9,203.9,203.65,203.79,28492.0
2015-06-26 13:25:00,203.72,204.24,203.7,204.2,26799.0,203.72,204.24,203.7,204.2,26799.0
2015-06-26 13:30:00,204.17,204.21,203.94,204.17,12932.0,204.17,204.21,203.94,204.17,12932.0
2015-06-26 13:35:00,204.17,204.46,204.05,204.05,22897.0,204.17,204.46,204.05,204.05,22897.0
2015-06-26 13:40:00,204.02,204.3,203.94,204.04,28339.0,204.02,204.3,203.94,204.04,28339.0
2015-06-26 13:45:00,204.04,204.14,203.72,203.78,33351.0,204.04,204.14,203.72,203.78,33351.0
2015-06-26 13:50:00,203.76,203.88,203.69,203.84,23610.0,203.76,203.88,203.69,203.84,23610.0
2015-06-26 13:55:00,203.83,203.87,203.51,203.71,19400.0,203.83,203.87,203.51,203.71,19400.0
2015-06-26 14:00:00,203.74,204.02,203.68,203.76,16564.0,203.74,204.02,203.68,203.76,16564.0
2015-06-26 14:05:00,203.79,204.13,203.71,203.91,9810.0,203.79,204.13,203.71,203.91,9810.0
2015-06-26 14:10:00,203.95,203.95,203.82,203.91,8625.0,203.95,203.95,203.82,203.91,8625.0
2015-06-26 14:15:00,203.98,204.08,203.56,203.62,7593.0,203.98,204.08,203.56,203.62,7593.0
2015-06-26 14:20:00,203.67,203.94,203.67,203.87,15189.0,203.67,203.94,203.67,203.87,15189.0
2015-06-26 14:25:00,203.92,204.04,203.85,204.01,8285.0,203.92,204.04,203.85,204.01,8285.0
2015-06-26 14:30:00,203.96,204.03,203.82,203.82,20328.0,203.96,204.03,203.82,203.82,20328.0
2015-06-26 14:35:00,203.84,203.84,203.72,203.82,11186.0,203.84,203.84,203.72,203.82,11186.0
2015-06-26 14:40:00,203.92,203.94,203.82,203.84,9401.0,203.92,203.94,203.82,203.84,9401.0
2015-06-26 14:45:00,203.83,204.0,203.81,203.91,18474.0,203.83,204.0,203.81,203.91,18474.0
2015-06-26 14:50:00,203.89,203.91,203.05,203.14,74546.0,203.89,203.91,203.05,203.14,74546.0
2015-06-26 14:55:00,203.15,203.22,202.88,202.88,42891.0,203.15,203.22,202.88,202.88,42891.0
2015-06-26 15:00:00,202.83,203.18,202.75,202.87,55326.0,202.83,203.18,202.75,202.87,55326.0
2015-06-26 15:05:00,202.86,203.32,202.83,203.32,66023.0,202.86,203.32,202.83,203.32,66023.0
2015-06-26 15:10:00,203.32,203.45,203.16,203.31,31308.0,203.32,203.45,203.16,203.31,31308.0
2015-06-26 15:15:00,203.29,203.5,203.22,203.4,21381.0,203.29,203.5,203.22,203.4,21381.0
2015-06-26 15:20:00,203.4,203.52,203.29,203.32,27258.0,203.4,203.52,203.29,203.32,27258.0
2015-06-26 15:25:00,203.35,203.51,203.33,203.47,15850.0,203.35,203.51,203.33,203.47,15850.0
2015-06-26 15:30:00,203.44,203.57,203.44,203.49,31335.0,203.44,203.57,203.44,203.49,31335.0
2015-06-26 15:35:00,203.47,203.49,203.01,203.06,38584.0,203.47,203.49,203.01,203.06,38584.0
2015-06-26 15:40:00,203.06,203.11,202.83,202.96,41451.0,203.06,203.11,202.83,202.96,41451.0
2015-06-26 15:45:00,203.01,203.27,202.96,203.25,33942.0,203.01,203.27,202.96,203.25,33942.0
2015-06-26 15:50:00,203.24,203.43,203.11,203.39,46938.0,203.24,203.43,203.11,203.39,46938.0
2015-06-26 15:55:00,203.41,203.62,203.39,203.5,76757.0,203.41,203.62,203.39,203.5,76757.0
2015-06-29 09:30:00,199.93,199.99,198.2,199.69,313044.0,199.93,199.99,198.2,199.69,313044.0
2015-06-29 09:35:00,199.49,201.68,199.49,201.52,113126.0,199.49,201.68,199.49,201.52,113126.0
2015-06-29 09:40:00,201.5,202.74,201.27,202.74,133142.0,201.5,202.74,201.27,202.74,133142.0
2015-06-29 09:45:00,202.59,202.99,202.13,202.33,131852.0,202.59,202.99,202.13,202.33,131852.0
2015-06-29 09:50:00,202.28,202.32,201.2,201.48,94774.0,202.28,202.32,201.2,201.48,94774.0
2015-06-29 09:55:00,201.41,201.41,200.92,201.0,63288.0,201.41,201.41,200.92,201.0,63288.0
2015-06-29 10:00:00,201.02,201.55,200.6,201.05,83194.0,201.02,201.55,200.6,201.05,83194.0
2015-06-29 10:05:00,201.14,201.68,200.9,201.32,89380.0,201.14,201.68,200.9,201.32,89380.0
2015-06-29 10:10:00,201.37,201.64,201.17,201.31,61130.0,201.37,201.64,201.17,201.31,61130.0
2015-06-29 10:15:00,201.23,201.65,201.01,201.3,97508.0,201.23,201.65,201.01,201.3,97508.0
2015-06-29 10:20:00,201.27,201.32,201.04,201.32,50078.0,201.27,201.32,201.04,201.32,50078.0
2015-06-29 10:25:00,201.18,201.38,201.02,201.08,30300.0,201.18,201.38,201.02,201.08,30300.0
2015-06-29 10:30:00,201.08,201.35,200.73,201.27,64152.0,201.08,201.35,200.73,201.27,64152.0
2015-06-29 10:35:00,201.21,201.43,200.74,200.97,26168.0,201.21,201.43,200.74,200.97,26168.0
2015-06-29 10:40:00,201.04,201.23,200.82,201.16,51816.0,201.04,201.23,200.82,201.16,51816.0
2015-06-29 10:45:00,201.01,201.11,200.8,200.96,69656.0,201.01,201.11,200.8,200.96,69656.0
2015-06-29 10:50:00,200.97,200.97,200.63,200.69,30652.0,200.97,200.97,200.63,200.69,30652.0
2015-06-29 10:55:00,200.65,200.65,200.17,200.17,39222.0,200.65,200.65,200.17,200.17,39222.0
2015-06-29 11:00:00,200.21,200.24,199.83,199.88,58438.0,200.21,200.24,199.83,199.88,58438.0
2015-06-29 11:05:00,199.85,199.99,199.8,199.97,43488.0,199.85,199.99,199.8,199.97,43488.0
2015-06-29 11:10:00,199.97,200.43,199.9,199.9,61822.0,199.97,200.43,199.9,199.9,61822.0
2015-06-29 11:15:00,199.82,200.4,199.82,200.32,28838.0,199.82,200.4,199.82,200.32,28838.0
2015-06-29 11:20:00,200.37,200.4,199.88,199.96,37012.0,200.37,200.4,199.88,199.96,37012.0
2015-06-29 11:25:00,199.92,199.92,199.51,199.57,36220.0,199.92,199.92,199.51,199.57,36220.0
2015-06-29 11:30:00,199.68,199.71,199.3,199.59,29094.0,199.68,199.71,199.3,199.59,29094.0
2015-06-29 11:35:00,199.57,199.99,199.3,199.88,42522.0,199.57,199.99,199.3,199.88,42522.0
2015-06-29 11:40:00,199.76,199.89,199.56,199.56,13218.0,199.76,199.89,199.56,199.56,13218.0
2015-06-29 11:45:00,199.57,199.8,199.41,199.8,33700.0,199.57,199.8,199.41,199.8,33700.0
2015-06-29 11:50:00,199.82,199.98,199.53,199.84,27286.0,199.82,199.98,199.53,199.84,27286.0
2015-06-29 11:55:00,199.75,199.99,199.75,199.99,11852.0,199.75,199.99,199.75,199.99,11852.0
2015-06-29 12:00:00,199.93,199.93,199.56,199.56,20472.0,199.93,199.93,199.56,199.56,20472.0
2015-06-29 12:05:00,199.58,199.99,199.58,199.76,47424.0,199.58,199.99,199.58,199.76,47424.0
2015-06-29 12:10:00,199.76,199.95,199.63,199.73,48018.0,199.76,199.95,199.63,199.73,48018.0
2015-06-29 12:15:00,199.71,199.86,199.47,199.78,54298.0,199.71,199.86,199.47,199.78,54298.0
2015-06-29 12:20:00,199.8,199.8,199.35,199.51,70400.0,199.8,199.8,199.35,199.51,70400.0
2015-06-29 12:25:00,199.47,199.82,199.35,199.64,20582.0,199.47,199.82,199.35,199.64,20582.0
2015-06-29 12:30:00,199.58,199.81,199.58,199.62,14026.0,199.58,199.81,199.58,199.62,14026.0
2015-06-29 12:35:00,199.71,199.77,199.61,199.65,10426.0,199.71,199.77,199.61,199.65,10426.0
2015-06-29 12:40:00,199.78,199.87,199.71,199.87,27494.0,199.78,199.87,199.71,199.87,27494.0
2015-06-29 12:45:00,199.91,200.65,199.91,200.58,68742.0,199.91,200.65,199.91,200.58,68742.0
2015-06-29 12:50:00,200.6,200.65,200.33,200.65,9888.0,200.6,200.65,200.33,200.65,9888.0
2015-06-29 12:55:00,200.65,200.96,200.55,200.95,28746.0,200.65,200.96,200.55,200.95,28746.0
2015-06-29 13:00:00,200.89,201.12,200.84,201.09,114032.0,200.89,201.12,200.84,201.09,114032.0
2015-06-29 13:05:00,201.12,201.18,200.84,201.18,26982.0,201.12,201.18,200.84,201.18,26982.0
2015-06-29 13:10:00,201.11,201.27,200.97,201.14,22750.0,201.11,201.27,200.97,201.14,22750.0
2015-06-29 13:15:00,201.11,201.27,201.01,201.01,12400.0,201.11,201.27,201.01,201.01,12400.0
2015-06-29 13:20:00,201.06,201.27,201.0,201.24,21522.0,201.06,201.27,201.0,201.24,21522.0
2015-06-29 13:25:00,201.28,201.41,201.07,201.07,29146.0,201.28,201.41,201.07,201.07,29146.0
2015-06-29 13:30:00,201.05,201.27,200.76,201.11,23476.0,201.05,201.27,200.76,201.11,23476.0
2015-06-29 13:35:00,201.1,201.21,200.95,201.21,23130.0,201.1,201.21,200.95,201.21,23130.0
2015-06-29 13:40:00,201.12,201.17,200.8,200.9,9200.0,201.12,201.17,200.8,200.9,9200.0
2015-06-29 13:45:00,200.88,201.04,200.8,200.88,41042.0,200.88,201.04,200.8,200.88,41042.0
2015-06-29 13:50:00,200.84,200.84,200.41,200.52,16266.0,200.84,200.84,200.41,200.52,16266.0
2015-06-29 13:55:00,200.56,200.79,200.32,200.7,21520.0,200.56,200.79,200.32,200.7,21520.0
2015-06-29 14:00:00,200.64,200.64,200.37,200.39,16734.0,200.64,200.64,200.37,200.39,16734.0
2015-06-29 14:05:00,200.34,200.47,200.14,200.28,37100.0,200.34,200.47,200.14,200.28,37100.0
2015-06-29 14:10:00,200.26,200.39,199.96,199.96,22702.0,200.26,200.39,199.96,199.96,22702.0
2015-06-29 14:15:00,199.92,200.2,199.87,199.88,15214.0,199.92,200.2,199.87,199.88,15214.0
2015-06-29 14:20:00,199.89,199.89,199.65,199.82,15282.0,199.89,199.89,199.65,199.82,15282.0
2015-06-29 14:25:00,199.83,199.95,199.59,199.68,20152.0,199.83,199.95,199.59,199.68,20152.0
2015-06-29 14:30:00,199.62,199.85,199.51,199.73,22802.0,199.62,199.85,199.51,199.73,22802.0
2015-06-29 14:35:00,199.68,199.93,199.56,199.89,43206.0,199.68,199.93,199.56,199.89,43206.0
2015-06-29 14:40:00,199.84,200.13,199.73,200.13,25766.0,199.84,200.13,199.73,200.13,25766.0
2015-06-29 14:45:00,200.16,200.43,200.04,200.26,15050.0,200.16,200.43,200.04,200.26,15050.0
2015-06-29 14:50:00,200.3,200.77,200.16,200.61,22882.0,200.3,200.77,200.16,200.61,22882.0
2015-06-29 14:55:00,200.51,200.65,200.23,200.23,29498.0,200.51,200.65,200.23,200.23,29498.0
2015-06-29 15:00:00,200.24,200.62,200.2,200.23,21632.0,200.24,200.62,200.2,200.23,21632.0
2015-06-29 15:05:00,200.16,200.55,200.1,200.21,18750.0,200.16,200.55,200.1,200.21,18750.0
2015-06-29 15:10:00,200.32,200.61,200.1,200.61,25866.0,200.32,200.61,200.1,200.61,25866.0
2015-06-29 15:15:00,200.61,200.61,200.21,200.45,49356.0,200.61,200.61,200.21,200.45,49356.0
2015-06-29 15:20:00,200.48,200.87,200.37,200.71,33856.0,200.48,200.87,200.37,200.71,33856.0
2015-06-29 15:25:00,200.67,200.73,200.37,200.37,35042.0,200.67,200.73,200.37,200.37,35042.0
2015-06-29 15:30:00,200.36,200.65,200.01,200.15,50640.0,200.36,200.65,200.01,200.15,50640.0
2015-06-29 15:35:00,200.09,200.29,199.83,200.05,55694.0,200.09,200.29,199.83,200.05,55694.0
2015-06-29 15:40:00,199.95,200.34,199.93,200.17,53838.0,199.95,200.34,199.93,200.17,53838.0
2015-06-29 15:45:00,200.15,200.15,199.66,199.8,90668.0,200.15,200.15,199.66,199.8,90668.0
2015-06-29 15:50:00,199.77,200.37,199.76,200.13,179282.0,199.77,200.37,199.76,200.13,179282.0
2015-06-29 15:55:00,200.13,200.68,200.07,200.5,266222.0,200.13,200.68,200.07,200.5,266222.0
2015-06-30 09:30:00,203.59,204.28,202.71,204.18,116112.0,203.59,204.28,202.71,204.18,116112.0
2015-06-30 09:35:00,204.29,204.33,203.23,204.04,57947.0,204.29,204.33,203.23,204.04,57947.0
2015-06-30 09:40:00,203.93,204.15,202.82,202.83,59788.0,203.93,204.15,202.82,202.83,59788.0
2015-06-30 09:45:00,202.89,203.34,202.35,202.86,77730.0,202.89,203.34,202.35,202.86,77730.0
2015-06-30 09:50:00,202.86,203.5,202.5,202.67,24290.0,202.86,203.5,202.5,202.67,24290.0
2015-06-30 09:55:00,202.68,202.85,202.06,202.06,22686.0,202.68,202.85,202.06,202.06,22686.0
2015-06-30 10:00:00,202.06,202.66,202.06,202.6,46062.0,202.06,202.66,202.06,202.6,46062.0
2015-06-30 10:05:00,202.49,203.44,202.48,203.34,19006.0,202.49,203.44,202.48,203.34,19006.0
2015-06-30 10:10:00,203.24,203.37,202.49,202.73,19235.0,203.24,203.37,202.49,202.73,19235.0
2015-06-30 10:15:00,202.67,202.67,202.19,202.29,22646.0,202.67,202.67,202.19,202.29,22646.0
2015-06-30 10:20:00,202.2,202.31,202.0,202.24,28309.0,202.2,202.31,202.0,202.24,28309.0
2015-06-30 10:25:00,202.25,202.52,202.17,202.31,9803.0,202.25,202.52,202.17,202.31,9803.0
2015-06-30 10:30:00,202.3,202.39,201.77,201.89,25075.0,202.3,202.39,201.77,201.89,25075.0
2015-06-30 10:35:00,201.83,201.88,201.49,201.57,25442.0,201.83,201.88,201.49,201.57,25442.0
2015-06-30 10:40:00,201.57,201.87,201.54,201.7,11769.0,201.57,201.87,201.54,201.7,11769.0
2015-06-30 10:45:00,201.78,201.95,201.48,201.5,25838.0,201.78,201.95,201.48,201.5,25838.0
2015-06-30 10:50:00,201.5,201.53,201.1,201.16,17791.0,201.5,201.53,201.1,201.16,17791.0
2015-06-30 10:55:00,201.2,201.42,201.11,201.26,14086.0,201.2,201.42,201.11,201.26,14086.0
2015-06-30 11:00:00,201.31,201.4,201.0,201.06,15988.0,201.31,201.4,201.0,201.06,15988.0
2015-06-30 11:05:00,201.16,201.32,201.0,201.06,24359.0,201.16,201.32,201.0,201.06,24359.0
2015-06-30 11:10:00,201.11,201.25,200.94,201.04,8330.0,201.11,201.25,200.94,201.04,8330.0
2015-06-30 11:15:00,201.17,201.66,201.06,201.61,21604.0,201.17,201.66,201.06,201.61,21604.0
2015-06-30 11:20:00,201.61,201.93,201.35,201.43,22389.0,201.61,201.93,201.35,201.43,22389.0
2015-06-30 11:25:00,201.36,201.46,200.77,200.77,28079.0,201.36,201.46,200.77,200.77,28079.0
2015-06-30 11:30:00,200.75,201.26,200.74,201.05,27315.0,200.75,201.26,200.74,201.05,27315.0
2015-06-30 11:35:00,201.21,201.3,201.02,201.3,18572.0,201.21,201.3,201.02,201.3,18572.0
2015-06-30 11:40:00,201.33,201.64,201.25,201.4,30125.0,201.33,201.64,201.25,201.4,30125.0
2015-06-30 11:45:00,201.47,201.51,201.31,201.31,5076.0,201.47,201.51,201.31,201.31,5076.0
2015-06-30 11:50:00,201.31,201.5,201.17,201.27,22059.0,201.31,201.5,201.17,201.27,22059.0
2015-06-30 11:55:00,201.35,201.55,201.25,201.49,16256.0,201.35,201.55,201.25,201.49,16256.0
2015-06-30 12:00:00,201.54,201.68,201.5,201.6,11853.0,201.54,201.68,201.5,201.6,11853.0
2015-06-30 12:05:00,201.6,201.96,201.6,201.96,15828.0,201.6,201.96,201.6,201.96,15828.0
2015-06-30 12:10:00,201.96,201.98,201.64,201.83,5606.0,201.96,201.98,201.64,201.83,5606.0
2015-06-30 12:15:00,201.76,201.98,201.71,201.79,8297.0,201.76,201.98,201.71,201.79,8297.0
2015-06-30 12:20:00,201.94,202.03,201.77,201.77,15855.0,201.94,202.03,201.77,201.77,15855.0
2015-06-30 12:25:00,201.76,201.98,201.6,201.6,13406.0,201.76,201.98,201.6,201.6,13406.0
2015-06-30 12:30:00,201.62,201.7,201.46,201.58,16946.0,201.62,201.7,201.46,201.58,16946.0
2015-06-30 12:35:00,201.7,201.7,201.4,201.53,10215.0,201.7,201.7,201.4,201.53,10215.0
2015-06-30 12:40:00,201.54,201.7,201.53,201.58,8675.0,201.54,201.7,201.53,201.58,8675.0
2015-06-30 12:45:00,201.64,201.76,201.4,201.59,16365.0,201.64,201.76,201.4,201.59,16365.0
2015-06-30 12:50:00,201.55,201.75,201.46,201.52,3980.0,201.55,201.75,201.46,201.52,3980.0
2015-06-30 12:55:00,201.52,201.75,201.31,201.57,9914.0,201.52,201.75,201.31,201.57,9914.0
2015-06-30 13:00:00,201.48,201.64,201.34,201.48,11135.0,201.48,201.64,201.34,201.48,11135.0
2015-06-30 13:05:00,201.46,201.46,201.09,201.28,10385.0,201.46,201.46,201.09,201.28,10385.0
2015-06-30 13:10:00,201.3,201.3,200.92,200.92,14156.0,201.3,201.3,200.92,200.92,14156.0
2015-06-30 13:15:00,200.94,201.13,200.79,200.84,15922.0,200.94,201.13,200.79,200.84,15922.0
2015-06-30 13:20:00,200.89,200.98,200.63,200.76,10600.0,200.89,200.98,200.63,200.76,10600.0
2015-06-30 13:25:00,200.8,201.04,200.76,200.93,27125.0,200.8,201.04,200.76,200.93,27125.0
2015-06-30 13:30:00,200.92,201.09,200.87,201.07,8972.0,200.92,201.09,200.87,201.07,8972.0
2015-06-30 13:35:00,201.01,201.04,200.76,200.79,10200.0,201.01,201.04,200.76,200.79,10200.0
2015-06-30 13:40:00,200.79,200.97,200.65,200.75,14332.0,200.79,200.97,200.65,200.75,14332.0
2015-06-30 13:45:00,200.75,200.89,200.39,200.62,56790.0,200.75,200.89,200.39,200.62,56790.0
2015-06-30 13:50:00,200.65,200.94,200.48,200.62,12289.0,200.65,200.94,200.48,200.62,12289.0
2015-06-30 13:55:00,200.51,200.84,200.51,200.71,13931.0,200.51,200.84,200.51,200.71,13931.0
2015-06-30 14:00:00,200.8,200.9,200.51,200.61,10485.0,200.8,200.9,200.51,200.61,10485.0
2015-06-30 14:05:00,200.62,200.94,200.57,200.82,33904.0,200.62,200.94,200.57,200.82,33904.0
2015-06-30 14:10:00,200.77,200.95,200.72,200.78,16511.0,200.77,200.95,200.72,200.78,16511.0
2015-06-30 14:15:00,200.81,200.9,200.64,200.73,12036.0,200.81,200.9,200.64,200.73,12036.0
2015-06-30 14:20:00,200.7,200.74,200.56,200.56,12776.0,200.7,200.74,200.56,200.56,12776.0
2015-06-30 14:25:00,200.63,200.7,200.52,200.65,10887.0,200.63,200.7,200.52,200.65,10887.0
2015-06-30 14:30:00,200.75,200.75,200.51,200.61,10191.0,200.75,200.75,200.51,200.61,10191.0
2015-06-30 14:35:00,200.65,200.87,200.57,200.66,39034.0,200.65,200.87,200.57,200.66,39034.0
2015-06-30 14:40:00,200.66,200.67,200.21,200.47,17479.0,200.66,200.67,200.21,200.47,17479.0
2015-06-30 14:45:00,200.39,200.39,200.03,200.29,17201.0,200.39,200.39,200.03,200.29,17201.0
2015-06-30 14:50:00,200.28,200.29,200.11,200.15,13272.0,200.28,200.29,200.11,200.15,13272.0
2015-06-30 14:55:00,200.1,200.11,199.34,199.47,75735.0,200.1,200.11,199.34,199.47,75735.0
2015-06-30 15:00:00,199.43,199.72,199.13,199.43,29046.0,199.43,199.72,199.13,199.43,29046.0
2015-06-30 15:05:00,199.41,199.65,199.19,199.22,20154.0,199.41,199.65,199.19,199.22,20154.0
2015-06-30 15:10:00,199.24,199.42,198.89,198.89,23564.0,199.24,199.42,198.89,198.89,23564.0
2015-06-30 15:15:00,198.96,199.5,198.95,199.22,36932.0,198.96,199.5,198.95,199.22,36932.0
2015-06-30 15:20:00,199.2,199.52,199.19,199.31,37096.0,199.2,199.52,199.19,199.31,37096.0
2015-06-30 15:25:00,199.36,199.54,199.31,199.49,19584.0,199.36,199.54,199.31,199.49,19584.0
2015-06-30 15:30:00,199.44,199.63,199.29,199.37,59718.0,199.44,199.63,199.29,199.37,59718.0
2015-06-30 15:35:00,199.38,199.52,199.38,199.38,22383.0,199.38,199.52,199.38,199.38,22383.0
2015-06-30 15:40:00,199.35,199.79,199.29,199.75,28281.0,199.35,199.79,199.29,199.75,28281.0
2015-06-30 15:45:00,199.79,199.91,199.73,199.82,38604.0,199.79,199.91,199.73,199.82,38604.0
2015-06-30 15:50:00,199.82,199.82,199.42,199.5,66134.0,199.82,199.82,199.42,199.5,66134.0
2015-06-30 15:55:00,199.52,199.73,198.98,199.08,142956.0,199.52,199.73,198.98,199.08,142956.0
2015-07-01 09:30:00,200.59,200.67,198.25,198.84,91344.0,200.59,200.67,198.25,198.84,91344.0
2015-07-01 09:35:00,198.93,199.99,198.82,199.26,98310.0,198.93,199.99,198.82,199.26,98310.0
2015-07-01 09:40:00,199.51,199.67,198.16,198.16,54258.0,199.51,199.67,198.16,198.16,54258.0
2015-07-01 09:45:00,198.2,198.3,196.39,197.4,173533.0,198.2,198.3,196.39,197.4,173533.0
2015-07-01 09:50:00,197.48,198.73,197.48,198.38,71329.0,197.48,198.73,197.48,198.38,71329.0
2015-07-01 09:55:00,198.39,199.26,198.39,199.14,89229.0,198.39,199.26,198.39,199.14,89229.0
2015-07-01 10:00:00,199.14,199.47,198.82,199.41,39965.0,199.14,199.47,198.82,199.41,39965.0
2015-07-01 10:05:00,199.39,199.43,198.45,198.88,62593.0,199.39,199.43,198.45,198.88,62593.0
2015-07-01 10:10:00,198.95,199.23,198.63,199.03,39374.0,198.95,199.23,198.63,199.03,39374.0
2015-07-01 10:15:00,199.03,199.1,198.63,198.86,43936.0,199.03,199.1,198.63,198.86,43936.0
2015-07-01 10:20:00,198.86,199.24,198.83,199.23,26170.0,198.86,199.24,198.83,199.23,26170.0
2015-07-01 10:25:00,199.23,199.26,198.5,198.54,20269.0,199.23,199.26,198.5,198.54,20269.0
2015-07-01 10:30:00,198.55,198.76,198.03,198.43,23497.0,198.55,198.76,198.03,198.43,23497.0
2015-07-01 10:35:00,198.42,198.72,198.35,198.4,42182.0,198.42,198.72,198.35,198.4,42182.0
2015-07-01 10:40:00,198.35,198.68,198.25,198.25,25340.0,198.35,198.68,198.25,198.25,25340.0
2015-07-01 10:45:00,198.18,198.31,198.0,198.07,24332.0,198.18,198.31,198.0,198.07,24332.0
2015-07-01 10:50:00,198.06,198.27,197.96,198.0,37466.0,198.06,198.27,197.96,198.0,37466.0
2015-07-01 10:55:00,198.0,198.16,197.68,197.78,24081.0,198.0,198.16,197.68,197.78,24081.0
2015-07-01 11:00:00,197.81,197.85,197.27,197.41,27909.0,197.81,197.85,197.27,197.41,27909.0
2015-07-01 11:05:00,197.33,197.54,197.2,197.37,30552.0,197.33,197.54,197.2,197.37,30552.0
2015-07-01 11:10:00,197.29,197.79,197.27,197.71,21010.0,197.29,197.79,197.27,197.71,21010.0
2015-07-01 11:15:00,197.68,197.77,197.5,197.62,25617.0,197.68,197.77,197.5,197.62,25617.0
2015-07-01 11:20:00,197.6,197.85,197.52,197.72,18831.0,197.6,197.85,197.52,197.72,18831.0
2015-07-01 11:25:00,197.73,197.77,197.52,197.67,14894.0,197.73,197.77,197.52,197.67,14894.0
2015-07-01 11:30:00,197.62,197.62,197.37,197.45,18488.0,197.62,197.62,197.37,197.45,18488.0
2015-07-01 11:35:00,197.49,197.6,197.34,197.54,14922.0,197.49,197.6,197.34,197.54,14922.0
2015-07-01 11:40:00,197.51,197.55,197.24,197.24,16459.0,197.51,197.55,197.24,197.24,16459.0
2015-07-01 11:45:00,197.23,197.24,196.59,196.59,43563.0,197.23,197.24,196.59,196.59,43563.0
2015-07-01 11:50:00,196.64,196.79,196.45,196.5,48835.0,196.64,196.79,196.45,196.5,48835.0
2015-07-01 11:55:00,196.49,196.8,196.33,196.74,34930.0,196.49,196.8,196.33,196.74,34930.0
2015-07-01 12:00:00,196.71,196.78,196.51,196.58,18649.0,196.71,196.78,196.51,196.58,18649.0
2015-07-01 12:05:00,196.51,196.59,196.2,196.46,31700.0,196.51,196.59,196.2,196.46,31700.0
2015-07-01 12:10:00,196.41,196.51,196.22,196.4,31706.0,196.41,196.51,196.22,196.4,31706.0
2015-07-01 12:15:00,196.43,196.48,196.37,196.44,17065.0,196.43,196.48,196.37,196.44,17065.0
2015-07-01 12:20:00,196.41,196.49,196.24,196.47,13929.0,196.41,196.49,196.24,196.47,13929.0
2015-07-01 12:25:00,196.49,197.1,196.45,197.09,17045.0,196.49,197.1,196.45,197.09,17045.0
2015-07-01 12:30:00,197.11,197.17,196.93,196.93,14931.0,197.11,197.17,196.93,196.93,14931.0
2015-07-01 12:35:00,196.9,197.08,196.69,196.72,16156.0,196.9,197.08,196.69,196.72,16156.0
2015-07-01 12:40:00,196.67,196.75,196.41,196.48,14332.0,196.67,196.75,196.41,196.48,14332.0
2015-07-01 12:45:00,196.5,196.99,196.5,196.93,16650.0,196.5,196.99,196.5,196.93,16650.0
2015-07-01 12:50:00,196.93,197.0,196.67,196.78,15150.0,196.93,197.0,196.67,196.78,15150.0
2015-07-01 12:55:00,196.75,197.01,196.74,196.94,12777.0,196.75,197.01,196.74,196.94,12777.0
2015-07-01 13:00:00,196.89,197.01,196.67,196.93,15800.0,196.89,197.01,196.67,196.93,15800.0
2015-07-01 13:05:00,196.89,196.91,196.55,196.59,13628.0,196.89,196.91,196.55,196.59,13628.0
2015-07-01 13:10:00,196.61,196.62,196.29,196.32,18383.0,196.61,196.62,196.29,196.32,18383.0
2015-07-01 13:15:00,196.29,196.37,196.2,196.27,25343.0,196.29,196.37,196.2,196.27,25343.0
2015-07-01 13:20:00,196.26,196.52,196.07,196.48,38298.0,196.26,196.52,196.07,196.48,38298.0
2015-07-01 13:25:00,196.48,196.48,196.3,196.33,11150.0,196.48,196.48,196.3,196.33,11150.0
2015-07-01 13:30:00,196.36,196.56,196.35,196.56,15348.0,196.36,196.56,196.35,196.56,15348.0
2015-07-01 13:35:00,196.45,197.02,196.45,196.96,54223.0,196.45,197.02,196.45,196.96,54223.0
2015-07-01 13:40:00,196.97,197.04,196.9,197.04,24660.0,196.97,197.04,196.9,197.04,24660.0
2015-07-01 13:45:00,197.05,198.26,197.05,198.16,42138.0,197.05,198.26,197.05,198.16,42138.0
2015-07-01 13:50:00,198.34,198.49,197.83,197.86,30938.0,198.34,198.49,197.83,197.86,30938.0
2015-07-01 13:55:00,197.81,198.11,197.65,197.66,20606.0,197.81,198.11,197.65,197.66,20606.0
2015-07-01 14:00:00,197.71,197.89,197.67,197.7,14579.0,197.71,197.89,197.67,197.7,14579.0
2015-07-01 14:05:00,197.7,198.07,197.69,198.05,8750.0,197.7,198.07,197.69,198.05,8750.0
2015-07-01 14:10:00,198.05,198.08,197.67,197.68,19646.0,198.05,198.08,197.67,197.68,19646.0
2015-07-01 14:15:00,197.71,198.0,197.68,197.94,30986.0,197.71,198.0,197.68,197.94,30986.0
2015-07-01 14:20:00,197.96,198.18,197.88,198.16,13657.0,197.96,198.18,197.88,198.16,13657.0
2015-07-01 14:25:00,198.13,198.47,198.08,198.1,16930.0,198.13,198.47,198.08,198.1,16930.0
2015-07-01 14:30:00,198.11,198.12,197.55,197.73,22238.0,198.11,198.12,197.55,197.73,22238.0
2015-07-01 14:35:00,197.73,198.06,197.7,197.99,12098.0,197.73,198.06,197.7,197.99,12098.0
2015-07-01 14:40:00,197.96,198.33,197.93,198.24,18495.0,197.96,198.33,197.93,198.24,18495.0
2015-07-01 14:45:00,198.25,198.25,197.99,198.01,16248.0,198.25,198.25,197.99,198.01,16248.0
2015-07-01 14:50:00,198.02,198.41,197.95,198.37,15190.0,198.02,198.41,197.95,198.37,15190.0
2015-07-01 14:55:00,198.39,198.45,198.05,198.1,17373.0,198.39,198.45,198.05,198.1,17373.0
2015-07-01 15:00:00,198.09,198.46,198.08,198.46,18221.0,198.09,198.46,198.08,198.46,18221.0
2015-07-01 15:05:00,198.46,198.47,198.13,198.14,12772.0,198.46,198.47,198.13,198.14,12772.0
2015-07-01 15:10:00,198.15,198.3,198.07,198.29,13978.0,198.15,198.3,198.07,198.29,13978.0
2015-07-01 15:15:00,198.26,198.55,198.21,198.53,35608.0,198.26,198.55,198.21,198.53,35608.0
2015-07-01 15:20:00,198.49,198.88,198.39,198.86,24079.0,198.49,198.88,198.39,198.86,24079.0
2015-07-01 15:25:00,198.84,198.9,198.7,198.87,35267.0,198.84,198.9,198.7,198.87,35267.0
2015-07-01 15:30:00,198.87,198.92,198.36,198.4,32534.0,198.87,198.92,198.36,198.4,32534.0
2015-07-01 15:35:00,198.41,198.41,198.01,198.05,18014.0,198.41,198.41,198.01,198.05,18014.0
2015-07-01 15:40:00,198.04,198.55,197.97,198.55,46836.0,198.04,198.55,197.97,198.55,46836.0
2015-07-01 15:45:00,198.55,198.8,198.53,198.79,55459.0,198.55,198.8,198.53,198.79,55459.0
2015-07-01 15:50:00,198.81,198.96,198.77,198.77,50460.0,198.81,198.96,198.77,198.77,50460.0
2015-07-01 15:55:00,198.81,198.84,198.49,198.7,94459.0,198.81,198.84,198.49,198.7,94459.0
2015-07-02 09:30:00,198.36,198.78,197.0,197.07,90610.0,198.36,198.78,197.0,197.07,90610.0
2015-07-02 09:35:00,197.1,198.26,197.05,197.25,23734.0,197.1,198.26,197.05,197.25,23734.0
2015-07-02 09:40:00,197.11,197.81,196.9,197.77,46018.0,197.11,197.81,196.9,197.77,46018.0
2015-07-02 09:45:00,197.82,198.19,197.67,197.83,23421.0,197.82,198.19,197.67,197.83,23421.0
2015-07-02 09:50:00,197.59,197.59,197.07,197.08,21759.0,197.59,197.59,197.07,197.08,21759.0
2015-07-02 09:55:00,197.15,197.7,197.12,197.59,26363.0,197.15,197.7,197.12,197.59,26363.0
2015-07-02 10:00:00,197.53,197.84,197.26,197.81,15751.0,197.53,197.84,197.26,197.81,15751.0
2015-07-02 10:05:00,197.81,197.93,197.42,197.57,18516.0,197.81,197.93,197.42,197.57,18516.0
2015-07-02 10:10:00,197.56,197.68,197.43,197.43,11680.0,197.56,197.68,197.43,197.43,11680.0
2015-07-02 10:15:00,197.47,197.51,196.99,197.03,24276.0,197.47,197.51,196.99,197.03,24276.0
2015-07-02 10:20:00,197.19,197.7,197.17,197.2,15156.0,197.19,197.7,197.17,197.2,15156.0
2015-07-02 10:25:00,197.3,197.67,197.24,197.67,23596.0,197.3,197.67,197.24,197.67,23596.0
2015-07-02 10:30:00,197.62,197.83,197.52,197.75,19448.0,197.62,197.83,197.52,197.75,19448.0
2015-07-02 10:35:00,197.76,197.8,197.21,197.31,25791.0,197.76,197.8,197.21,197.31,25791.0
2015-07-02 10:40:00,197.31,197.5,197.1,197.1,8470.0,197.31,197.5,197.1,197.1,8470.0
2015-07-02 10:45:00,197.06,197.06,196.77,196.83,21744.0,197.06,197.06,196.77,196.83,21744.0
2015-07-02 10:50:00,196.82,197.1,196.69,196.69,22366.0,196.82,197.1,196.69,196.69,22366.0
2015-07-02 10:55:00,196.71,196.75,196.5,196.53,20421.0,196.71,196.75,196.5,196.53,20421.0
2015-07-02 11:00:00,196.55,196.64,196.33,196.6,12004.0,196.55,196.64,196.33,196.6,12004.0
2015-07-02 11:05:00,196.68,196.68,196.3,196.31,12501.0,196.68,196.68,196.3,196.31,12501.0
2015-07-02 11:10:00,196.26,196.38,196.2,196.38,7435.0,196.26,196.38,196.2,196.38,7435.0
2015-07-02 11:15:00,196.43,196.61,196.25,196.28,11000.0,196.43,196.61,196.25,196.28,11000.0
2015-07-02 11:20:00,196.28,196.37,196.19,196.2,11069.0,196.28,196.37,196.19,196.2,11069.0
2015-07-02 11:25:00,196.2,196.45,196.1,196.33,22908.0,196.2,196.45,196.1,196.33,22908.0
2015-07-02 11:30:00,196.2,196.27,195.75,195.83,32461.0,196.2,196.27,195.75,195.83,32461.0
2015-07-02 11:35:00,195.84,195.92,195.66,195.66,18721.0,195.84,195.92,195.66,195.66,18721.0
2015-07-02 11:40:00,195.66,196.2,195.66,195.95,14357.0,195.66,196.2,195.66,195.95,14357.0
2015-07-02 11:45:00,195.89,196.03,195.56,195.56,16307.0,195.89,196.03,195.56,195.56,16307.0
2015-07-02 11:50:00,195.56,195.7,195.36,195.68,18542.0,195.56,195.7,195.36,195.68,18542.0
2015-07-02 11:55:00,195.66,195.73,195.45,195.61,10900.0,195.66,195.73,195.45,195.61,10900.0
2015-07-02 12:00:00,195.64,195.71,195.43,195.43,8027.0,195.64,195.71,195.43,195.43,8027.0
2015-07-02 12:05:00,195.42,195.53,195.35,195.46,9400.0,195.42,195.53,195.35,195.46,9400.0
2015-07-02 12:10:00,195.53,195.85,195.5,195.81,16718.0,195.53,195.85,195.5,195.81,16718.0
2015-07-02 12:15:00,195.8,195.89,195.71,195.85,11063.0,195.8,195.89,195.71,195.85,11063.0
2015-07-02 12:20:00,195.87,195.91,195.75,195.8,9403.0,195.87,195.91,195.75,195.8,9403.0
2015-07-02 12:25:00,195.77,196.11,195.73,195.77,9523.0,195.77,196.11,195.73,195.77,9523.0
2015-07-02 12:30:00,195.77,195.87,195.66,195.75,11697.0,195.77,195.87,195.66,195.75,11697.0
2015-07-02 12:35:00,195.76,195.82,195.67,195.69,25641.0,195.76,195.82,195.67,195.69,25641.0
2015-07-02 12:40:00,195.69,195.99,195.66,195.92,11747.0,195.69,195.99,195.66,195.92,11747.0
2015-07-02 12:45:00,195.95,196.05,195.83,196.0,15738.0,195.95,196.05,195.83,196.0,15738.0
2015-07-02 12:50:00,195.95,196.04,195.74,195.74,9291.0,195.95,196.04,195.74,195.74,9291.0
2015-07-02 12:55:00,195.76,195.77,195.5,195.65,6305.0,195.76,195.77,195.5,195.65,6305.0
2015-07-02 13:00:00,195.61,195.77,195.5,195.7,7936.0,195.61,195.77,195.5,195.7,7936.0
2015-07-02 13:05:00,195.69,195.71,195.56,195.65,7206.0,195.69,195.71,195.56,195.65,7206.0
2015-07-02 13:10:00,195.64,195.86,195.64,195.64,11419.0,195.64,195.86,195.64,195.64,11419.0
2015-07-02 13:15:00,195.69,195.9,195.69,195.7,16373.0,195.69,195.9,195.69,195.7,16373.0
2015-07-02 13:20:00,195.71,195.86,195.5,195.86,7813.0,195.71,195.86,195.5,195.86,7813.0
2015-07-02 13:25:00,195.77,195.87,195.66,195.74,10589.0,195.77,195.87,195.66,195.74,10589.0
2015-07-02 13:30:00,195.75,195.89,195.62,195.75,10545.0,195.75,195.89,195.62,195.75,10545.0
2015-07-02 13:35:00,195.75,195.79,195.65,195.66,9498.0,195.75,195.79,195.65,195.66,9498.0
2015-07-02 13:40:00,195.66,195.83,195.64,195.78,13369.0,195.66,195.83,195.64,195.78,13369.0
2015-07-02 13:45:00,195.82,195.94,195.78,195.93,9078.0,195.82,195.94,195.78,195.93,9078.0
2015-07-02 13:50:00,195.91,195.93,195.81,195.87,10839.0,195.91,195.93,195.81,195.87,10839.0
2015-07-02 13:55:00,195.85,195.96,195.77,195.87,16255.0,195.85,195.96,195.77,195.87,16255.0
2015-07-02 14:00:00,195.87,196.07,195.84,196.07,20319.0,195.87,196.07,195.84,196.07,20319.0
2015-07-02 14:05:00,196.0,196.18,195.95,196.18,31877.0,196.0,196.18,195.95,196.18,31877.0
2015-07-02 14:10:00,196.15,196.18,196.04,196.09,11250.0,196.15,196.18,196.04,196.09,11250.0
2015-07-02 14:15:00,196.01,196.49,196.01,196.36,27823.0,196.01,196.49,196.01,196.36,27823.0
2015-07-02 14:20:00,196.32,196.34,196.02,196.25,9350.0,196.32,196.34,196.02,196.25,9350.0
2015-07-02 14:25:00,196.3,196.44,196.18,196.4,12948.0,196.3,196.44,196.18,196.4,12948.0
2015-07-02 14:30:00,196.42,196.44,196.32,196.39,8085.0,196.42,196.44,196.32,196.39,8085.0
2015-07-02 14:35:00,196.4,196.43,196.29,196.31,8494.0,196.4,196.43,196.29,196.31,8494.0
2015-07-02 14:40:00,196.3,196.45,196.2,196.3,25859.0,196.3,196.45,196.2,196.3,25859.0
2015-07-02 14:45:00,196.36,196.4,196.32,196.38,8782.0,196.36,196.4,196.32,196.38,8782.0
2015-07-02 14:50:00,196.38,196.51,196.24,196.24,15237.0,196.38,196.51,196.24,196.24,15237.0
2015-07-02 14:55:00,196.23,196.48,196.23,196.36,15570.0,196.23,196.48,196.23,196.36,15570.0
2015-07-02 15:00:00,196.33,196.37,196.17,196.17,15095.0,196.33,196.37,196.17,196.17,15095.0
2015-07-02 15:05:00,196.2,196.34,196.19,196.3,12623.0,196.2,196.34,196.19,196.3,12623.0
2015-07-02 15:10:00,196.32,196.32,196.23,196.3,13066.0,196.32,196.32,196.23,196.3,13066.0
2015-07-02 15:15:00,196.29,196.32,196.1,196.1,15564.0,196.29,196.32,196.1,196.1,15564.0
2015-07-02 15:20:00,196.16,196.62,196.06,196.61,30642.0,196.16,196.62,196.06,196.61,30642.0
2015-07-02 15:25:00,196.62,196.75,196.56,196.61,18329.0,196.62,196.75,196.56,196.61,18329.0
2015-07-02 15:30:00,196.67,196.68,196.36,196.54,17719.0,196.67,196.68,196.36,196.54,17719.0
2015-07-02 15:35:00,196.54,196.71,196.54,196.66,30746.0,196.54,196.71,196.54,196.66,30746.0
2015-07-02 15:40:00,196.71,196.83,196.68,196.73,23454.0,196.71,196.83,196.68,196.73,23454.0
2015-07-02 15:45:00,196.7,196.95,196.67,196.78,38762.0,196.7,196.95,196.67,196.78,38762.0
2015-07-02 15:50:00,196.8,196.99,196.8,196.92,45501.0,196.8,196.99,196.8,196.92,45501.0
2015-07-02 15:55:00,196.96,197.17,196.81,197.03,86820.0,196.96,197.17,196.81,197.03,86820.0
2015-07-06 09:30:00,192.93,194.07,191.75,191.89,159479.0,192.93,194.07,191.75,191.89,159479.0
2015-07-06 09:35:00,191.89,191.97,189.17,190.97,400741.0,191.89,191.97,189.17,190.97,400741.0
2015-07-06 09:40:00,190.86,191.82,190.53,191.26,127788.0,190.86,191.82,190.53,191.26,127788.0
2015-07-06 09:45:00,191.21,191.49,189.89,190.15,142657.0,191.21,191.49,189.89,190.15,142657.0
2015-07-06 09:50:00,190.08,191.16,190.0,191.05,67766.0,190.08,191.16,190.0,191.05,67766.0
2015-07-06 09:55:00,190.98,190.98,189.92,190.22,76744.0,190.98,190.98,189.92,190.22,76744.0
2015-07-06 10:00:00,190.36,190.36,189.78,189.86,87411.0,190.36,190.36,189.78,189.86,87411.0
2015-07-06 10:05:00,189.83,190.21,189.62,190.03,109475.0,189.83,190.21,189.62,190.03,109475.0
2015-07-06 10:10:00,190.03,191.13,190.03,191.05,78967.0,190.03,191.13,190.03,191.05,78967.0
2015-07-06 10:15:00,191.01,191.08,190.81,190.96,76096.0,191.01,191.08,190.81,190.96,76096.0
2015-07-06 10:20:00,191.0,191.25,190.86,191.16,51746.0,191.0,191.25,190.86,191.16,51746.0
2015-07-06 10:25:00,191.11,191.25,190.98,191.02,39330.0,191.11,191.25,190.98,191.02,39330.0
2015-07-06 10:30:00,191.02,191.44,190.81,191.29,62443.0,191.02,191.44,190.81,191.29,62443.0
2015-07-06 10:35:00,191.3,191.3,190.51,190.7,79699.0,191.3,191.3,190.51,190.7,79699.0
2015-07-06 10:40:00,190.71,190.71,190.06,190.45,71913.0,190.71,190.71,190.06,190.45,71913.0
2015-07-06 10:45:00,190.21,190.7,190.21,190.52,46408.0,190.21,190.7,190.21,190.52,46408.0
2015-07-06 10:50:00,190.48,190.61,189.75,189.79,83481.0,190.48,190.61,189.75,189.79,83481.0
2015-07-06 10:55:00,189.8,190.26,189.71,190.04,72434.0,189.8,190.26,189.71,190.04,72434.0
2015-07-06 11:00:00,190.14,190.21,189.78,189.86,44619.0,190.14,190.21,189.78,189.86,44619.0
2015-07-06 11:05:00,189.9,190.0,189.75,189.79,26383.0,189.9,190.0,189.75,189.79,26383.0
2015-07-06 11:10:00,189.74,189.78,189.56,189.72,30968.0,189.74,189.78,189.56,189.72,30968.0
2015-07-06 11:15:00,189.69,189.78,189.5,189.56,16108.0,189.69,189.78,189.5,189.56,16108.0
2015-07-06 11:20:00,189.57,189.8,189.57,189.65,26025.0,189.57,189.8,189.57,189.65,26025.0
2015-07-06 11:25:00,189.64,189.7,189.5,189.59,14618.0,189.64,189.7,189.5,189.59,14618.0
2015-07-06 11:30:00,189.57,189.59,189.25,189.33,71720.0,189.57,189.59,189.25,189.33,71720.0
2015-07-06 11:35:00,189.32,189.61,189.24,189.54,39935.0,189.32,189.61,189.24,189.54,39935.0
2015-07-06 11:40:00,189.51,190.0,189.5,189.84,50316.0,189.51,190.0,189.5,189.84,50316.0
2015-07-06 11:45:00,189.83,189.95,189.68,189.86,11962.0,189.83,189.95,189.68,189.86,11962.0
2015-07-06 11:50:00,189.89,189.91,189.67,189.75,23360.0,189.89,189.91,189.67,189.75,23360.0
2015-07-06 11:55:00,189.75,189.94,189.75,189.83,13515.0,189.75,189.94,189.75,189.83,13515.0
2015-07-06 12:00:00,189.81,190.1,189.59,189.6,43406.0,189.81,190.1,189.59,189.6,43406.0
2015-07-06 12:05:00,189.62,189.83,189.62,189.74,17572.0,189.62,189.83,189.62,189.74,17572.0
2015-07-06 12:10:00,189.78,190.0,189.7,189.8,20299.0,189.78,190.0,189.7,189.8,20299.0
2015-07-06 12:15:00,189.81,189.99,189.69,189.78,11027.0,189.81,189.99,189.69,189.78,11027.0
2015-07-06 12:20:00,189.86,190.0,189.65,189.65,21036.0,189.86,190.0,189.65,189.65,21036.0
2015-07-06 12:25:00,189.66,189.84,189.5,189.64,31376.0,189.66,189.84,189.5,189.64,31376.0
2015-07-06 12:30:00,189.69,189.72,189.53,189.6,33270.0,189.69,189.72,189.53,189.6,33270.0
2015-07-06 12:35:00,189.6,189.89,189.43,189.89,20978.0,189.6,189.89,189.43,189.89,20978.0
2015-07-06 12:40:00,189.84,190.11,189.69,190.04,35738.0,189.84,190.11,189.69,190.04,35738.0
2015-07-06 12:45:00,190.09,190.09,189.86,189.99,17098.0,190.09,190.09,189.86,189.99,17098.0
2015-07-06 12:50:00,189.98,190.38,189.7,189.91,54345.0,189.98,190.38,189.7,189.91,54345.0
2015-07-06 12:55:00,189.93,190.05,189.74,189.85,20133.0,189.93,190.05,189.74,189.85,20133.0
2015-07-06 13:00:00,189.88,190.06,189.77,189.86,20860.0,189.88,190.06,189.77,189.86,20860.0
2015-07-06 13:05:00,189.87,189.99,189.63,189.68,13501.0,189.87,189.99,189.63,189.68,13501.0
2015-07-06 13:10:00,189.67,189.75,189.5,189.72,33990.0,189.67,189.75,189.5,189.72,33990.0
2015-07-06 13:15:00,189.71,189.75,189.38,189.55,27570.0,189.71,189.75,189.38,189.55,27570.0
2015-07-06 13:20:00,189.47,189.54,189.41,189.51,15780.0,189.47,189.54,189.41,189.51,15780.0
2015-07-06 13:25:00,189.5,189.58,189.33,189.33,19703.0,189.5,189.58,189.33,189.33,19703.0
2015-07-06 13:30:00,189.32,189.35,189.21,189.23,31068.0,189.32,189.35,189.21,189.23,31068.0
2015-07-06 13:35:00,189.23,189.4,188.93,189.38,53636.0,189.23,189.4,188.93,189.38,53636.0
2015-07-06 13:40:00,189.3,189.38,189.15,189.31,28773.0,189.3,189.38,189.15,189.31,28773.0
2015-07-06 13:45:00,189.31,189.33,189.02,189.02,17893.0,189.31,189.33,189.02,189.02,17893.0
2015-07-06 13:50:00,189.05,189.13,188.96,188.98,24384.0,189.05,189.13,188.96,188.98,24384.0
2015-07-06 13:55:00,188.97,188.99,188.84,188.85,16921.0,188.97,188.99,188.84,188.85,16921.0
2015-07-06 14:00:00,188.84,188.86,188.55,188.73,43106.0,188.84,188.86,188.55,188.73,43106.0
2015-07-06 14:05:00,188.75,189.0,188.71,188.83,42408.0,188.75,189.0,188.71,188.83,42408.0
2015-07-06 14:10:00,188.84,189.02,188.77,188.8,27505.0,188.84,189.02,188.77,188.8,27505.0
2015-07-06 14:15:00,188.75,188.76,188.25,188.34,29843.0,188.75,188.76,188.25,188.34,29843.0
2015-07-06 14:20:00,188.33,188.69,188.28,188.64,16917.0,188.33,188.69,188.28,188.64,16917.0
2015-07-06 14:25:00,188.63,188.8,188.53,188.61,15490.0,188.63,188.8,188.53,188.61,15490.0
2015-07-06 14:30:00,188.61,188.7,188.54,188.58,11268.0,188.61,188.7,188.54,188.58,11268.0
2015-07-06 14:35:00,188.59,188.69,188.46,188.49,24327.0,188.59,188.69,188.46,188.49,24327.0
2015-07-06 14:40:00,188.49,188.55,188.3,188.3,15423.0,188.49,188.55,188.3,188.3,15423.0
2015-07-06 14:45:00,188.33,188.59,188.33,188.45,33366.0,188.33,188.59,188.33,188.45,33366.0
2015-07-06 14:50:00,188.45,188.48,188.25,188.4,18477.0,188.45,188.48,188.25,188.4,18477.0
2015-07-06 14:55:00,188.4,188.49,188.25,188.25,18873.0,188.4,188.49,188.25,188.25,18873.0
2015-07-06 15:00:00,188.31,188.42,188.16,188.16,23473.0,188.31,188.42,188.16,188.16,23473.0
2015-07-06 15:05:00,188.15,188.22,188.02,188.15,29285.0,188.15,188.22,188.02,188.15,29285.0
2015-07-06 15:10:00,188.15,188.28,188.1,188.23,41334.0,188.15,188.28,188.1,188.23,41334.0
2015-07-06 15:15:00,188.22,188.28,188.1,188.21,27264.0,188.22,188.28,188.1,188.21,27264.0
2015-07-06 15:20:00,188.21,188.44,188.21,188.31,24372.0,188.21,188.44,188.21,188.31,24372.0
2015-07-06 15:25:00,188.34,188.36,188.12,188.25,36332.0,188.34,188.36,188.12,188.25,36332.0
2015-07-06 15:30:00,188.24,188.76,188.23,188.7,57897.0,188.24,188.76,188.23,188.7,57897.0
2015-07-06 15:35:00,188.7,188.77,188.65,188.73,59482.0,188.7,188.77,188.65,188.73,59482.0
2015-07-06 15:40:00,188.72,188.77,188.45,188.54,52021.0,188.72,188.77,188.45,188.54,52021.0
2015-07-06 15:45:00,188.56,188.57,188.32,188.33,69094.0,188.56,188.57,188.32,188.33,69094.0
2015-07-06 15:50:00,188.37,188.88,188.35,188.69,143475.0,188.37,188.88,188.35,188.69,143475.0
2015-07-06 15:55:00,188.7,189.3,188.6,189.03,204048.0,188.7,189.3,188.6,189.03,204048.0
2015-07-07 09:30:00,185.29,185.75,184.45,184.91,309852.0,185.29,185.75,184.45,184.91,309852.0
2015-07-07 09:35:00,184.98,186.25,184.8,185.67,133643.0,184.98,186.25,184.8,185.67,133643.0
2015-07-07 09:40:00,185.69,186.5,185.26,185.87,96309.0,185.69,186.5,185.26,185.87,96309.0
2015-07-07 09:45:00,185.91,186.09,184.78,185.1,105478.0,185.91,186.09,184.78,185.1,105478.0
2015-07-07 09:50:00,185.13,185.31,184.71,184.94,84800.0,185.13,185.31,184.71,184.94,84800.0
2015-07-07 09:55:00,184.93,185.2,184.63,185.03,88941.0,184.93,185.2,184.63,185.03,88941.0
2015-07-07 10:00:00,185.02,185.17,183.23,183.3,112879.0,185.02,185.17,183.23,183.3,112879.0
2015-07-07 10:05:00,183.22,183.74,181.3,181.98,223682.0,183.22,183.74,181.3,181.98,223682.0
2015-07-07 10:10:00,181.9,182.29,181.13,181.26,177125.0,181.9,182.29,181.13,181.26,177125.0
2015-07-07 10:15:00,181.4,182.22,180.81,181.81,162837.0,181.4,182.22,180.81,181.81,162837.0
2015-07-07 10:20:00,181.79,181.93,180.81,181.12,94270.0,181.79,181.93,180.81,181.12,94270.0
2015-07-07 10:25:00,181.26,181.66,180.54,181.02,138729.0,181.26,181.66,180.54,181.02,138729.0
2015-07-07 10:30:00,181.02,182.0,180.99,181.75,130000.0,181.02,182.0,180.99,181.75,130000.0
2015-07-07 10:35:00,181.75,181.85,181.15,181.64,72980.0,181.75,181.85,181.15,181.64,72980.0
2015-07-07 10:40:00,181.55,182.57,181.5,182.41,73805.0,181.55,182.57,181.5,182.41,73805.0
2015-07-07 10:45:00,182.41,183.98,182.24,183.6,83924.0,182.41,183.98,182.24,183.6,83924.0
2015-07-07 10:50:00,183.33,183.98,183.08,183.49,71113.0,183.33,183.98,183.08,183.49,71113.0
2015-07-07 10:55:00,183.57,183.88,182.65,182.8,45063.0,183.57,183.88,182.65,182.8,45063.0
2015-07-07 11:00:00,182.83,183.43,182.76,182.97,46409.0,182.83,183.43,182.76,182.97,46409.0
2015-07-07 11:05:00,182.99,183.13,182.87,183.05,89384.0,182.99,183.13,182.87,183.05,89384.0
2015-07-07 11:10:00,183.08,183.94,182.85,183.66,74248.0,183.08,183.94,182.85,183.66,74248.0
2015-07-07 11:15:00,183.66,184.48,183.46,184.39,50194.0,183.66,184.48,183.46,184.39,50194.0
2015-07-07 11:20:00,184.4,184.47,183.77,184.24,48247.0,184.4,184.47,183.77,184.24,48247.0
2015-07-07 11:25:00,184.06,185.0,183.82,184.88,103587.0,184.06,185.0,183.82,184.88,103587.0
2015-07-07 11:30:00,184.88,185.19,184.75,184.94,83539.0,184.88,185.19,184.75,184.94,83539.0
2015-07-07 11:35:00,184.89,185.19,184.81,185.05,72553.0,184.89,185.19,184.81,185.05,72553.0
2015-07-07 11:40:00,184.96,185.45,184.86,185.31,40681.0,184.96,185.45,184.86,185.31,40681.0
2015-07-07 11:45:00,185.33,185.45,185.0,185.15,26589.0,185.33,185.45,185.0,185.15,26589.0
2015-07-07 11:50:00,185.24,185.45,185.14,185.39,34679.0,185.24,185.45,185.14,185.39,34679.0
2015-07-07 11:55:00,185.41,186.26,185.38,185.99,62227.0,185.41,186.26,185.38,185.99,62227.0
2015-07-07 12:00:00,186.03,186.43,185.75,186.39,36969.0,186.03,186.43,185.75,186.39,36969.0
2015-07-07 12:05:00,186.23,186.37,185.86,186.08,39637.0,186.23,186.37,185.86,186.08,39637.0
2015-07-07 12:10:00,186.08,186.14,185.3,185.3,55415.0,186.08,186.14,185.3,185.3,55415.0
2015-07-07 12:15:00,185.37,185.82,185.1,185.74,35484.0,185.37,185.82,185.1,185.74,35484.0
2015-07-07 12:20:00,185.6,186.11,185.52,186.06,32155.0,185.6,186.11,185.52,186.06,32155.0
2015-07-07 12:25:00,186.01,186.49,185.75,185.76,46550.0,186.01,186.49,185.75,185.76,46550.0
2015-07-07 12:30:00,185.77,186.28,185.58,186.02,35109.0,185.77,186.28,185.58,186.02,35109.0
2015-07-07 12:35:00,186.0,186.14,185.95,186.09,30127.0,186.0,186.14,185.95,186.09,30127.0
2015-07-07 12:40:00,186.1,186.21,185.38,185.6,28542.0,186.1,186.21,185.38,185.6,28542.0
2015-07-07 12:45:00,185.71,185.99,185.5,185.58,20015.0,185.71,185.99,185.5,185.58,20015.0
2015-07-07 12:50:00,185.59,186.04,185.48,186.04,17670.0,185.59,186.04,185.48,186.04,17670.0
2015-07-07 12:55:00,186.04,186.04,185.71,185.71,18374.0,186.04,186.04,185.71,185.71,18374.0
2015-07-07 13:00:00,185.77,185.92,185.6,185.76,41056.0,185.77,185.92,185.6,185.76,41056.0
2015-07-07 13:05:00,185.79,185.92,185.54,185.89,55422.0,185.79,185.92,185.54,185.89,55422.0
2015-07-07 13:10:00,185.84,187.31,185.69,187.18,75053.0,185.84,187.31,185.69,187.18,75053.0
2015-07-07 13:15:00,187.16,187.16,186.46,186.79,21661.0,187.16,187.16,186.46,186.79,21661.0
2015-07-07 13:20:00,186.71,187.18,186.51,187.08,79884.0,186.71,187.18,186.51,187.08,79884.0
2015-07-07 13:25:00,187.12,188.6,186.86,187.95,152622.0,187.12,188.6,186.86,187.95,152622.0
2015-07-07 13:30:00,187.9,188.2,187.35,187.95,44277.0,187.9,188.2,187.35,187.95,44277.0
2015-07-07 13:35:00,187.8,187.94,187.27,187.77,23496.0,187.8,187.94,187.27,187.77,23496.0
2015-07-07 13:40:00,187.76,187.83,187.32,187.77,48735.0,187.76,187.83,187.32,187.77,48735.0
2015-07-07 13:45:00,187.74,187.9,187.52,187.85,34976.0,187.74,187.9,187.52,187.85,34976.0
2015-07-07 13:50:00,187.82,187.91,187.73,187.84,26178.0,187.82,187.91,187.73,187.84,26178.0
2015-07-07 13:55:00,187.83,188.13,187.76,187.96,56438.0,187.83,188.13,187.76,187.96,56438.0
2015-07-07 14:00:00,187.93,188.16,187.7,187.89,70607.0,187.93,188.16,187.7,187.89,70607.0
2015-07-07 14:05:00,187.86,188.1,187.86,188.06,51023.0,187.86,188.1,187.86,188.06,51023.0
2015-07-07 14:10:00,188.06,188.12,187.89,187.89,42274.0,188.06,188.12,187.89,187.89,42274.0
2015-07-07 14:15:00,187.86,188.22,187.8,187.94,68639.0,187.86,188.22,187.8,187.94,68639.0
2015-07-07 14:20:00,187.91,187.95,187.1,187.1,54165.0,187.91,187.95,187.1,187.1,54165.0
2015-07-07 14:25:00,187.05,187.54,187.01,187.53,36958.0,187.05,187.54,187.01,187.53,36958.0
2015-07-07 14:30:00,187.51,188.09,187.43,187.89,49958.0,187.51,188.09,187.43,187.89,49958.0
2015-07-07 14:35:00,187.86,187.96,187.41,187.66,27250.0,187.86,187.96,187.41,187.66,27250.0
2015-07-07 14:40:00,187.76,188.43,187.76,188.26,47848.0,187.76,188.43,187.76,188.26,47848.0
2015-07-07 14:45:00,188.26,188.34,188.1,188.25,48189.0,188.26,188.34,188.1,188.25,48189.0
2015-07-07 14:50:00,188.22,188.3,187.81,187.85,22200.0,188.22,188.3,187.81,187.85,22200.0
2015-07-07 14:55:00,187.86,188.32,187.81,188.26,33571.0,187.86,188.32,187.81,188.26,33571.0
2015-07-07 15:00:00,188.2,188.4,188.09,188.33,39477.0,188.2,188.4,188.09,188.33,39477.0
2015-07-07 15:05:00,188.37,188.42,188.0,188.06,33476.0,188.37,188.42,188.0,188.06,33476.0
2015-07-07 15:10:00,188.06,188.1,187.81,187.94,23442.0,188.06,188.1,187.81,187.94,23442.0
2015-07-07 15:15:00,187.98,188.11,187.79,187.99,33545.0,187.98,188.11,187.79,187.99,33545.0
2015-07-07 15:20:00,188.0,188.06,187.78,188.03,42880.0,188.0,188.06,187.78,188.03,42880.0
2015-07-07 15:25:00,188.15,188.24,187.88,188.21,51551.0,188.15,188.24,187.88,188.21,51551.0
2015-07-07 15:30:00,188.21,188.41,188.13,188.25,66572.0,188.21,188.41,188.13,188.25,66572.0
2015-07-07 15:35:00,188.24,188.36,187.95,188.0,39039.0,188.24,188.36,187.95,188.0,39039.0
2015-07-07 15:40:00,188.01,188.02,187.63,187.89,32811.0,188.01,188.02,187.63,187.89,32811.0
2015-07-07 15:45:00,187.85,187.9,187.35,187.55,58126.0,187.85,187.9,187.35,187.55,58126.0
2015-07-07 15:50:00,187.54,187.62,187.15,187.43,171283.0,187.54,187.62,187.15,187.43,171283.0
2015-07-07 15:55:00,187.46,187.66,187.4,187.5,236638.0,187.46,187.66,187.4,187.5,236638.0
2015-07-08 09:30:00,179.8,181.95,178.81,181.94,759600.0,179.8,181.95,178.81,181.94,759600.0
2015-07-08 09:35:00,181.95,183.37,181.58,182.81,231762.0,181.95,183.37,181.58,182.81,231762.0
2015-07-08 09:40:00,182.78,184.12,181.99,184.0,163553.0,182.78,184.12,181.99,184.0,163553.0
2015-07-08 09:45:00,184.06,184.1,182.31,182.9,114472.0,184.06,184.1,182.31,182.9,114472.0
2015-07-08 09:50:00,182.93,183.94,182.32,183.49,99229.0,182.93,183.94,182.32,183.49,99229.0
2015-07-08 09:55:00,183.51,184.67,182.87,184.26,160249.0,183.51,184.67,182.87,184.26,160249.0
2015-07-08 10:00:00,184.41,184.5,182.38,182.38,93796.0,184.41,184.5,182.38,182.38,93796.0
2015-07-08 10:05:00,182.51,183.0,182.0,182.92,119987.0,182.51,183.0,182.0,182.92,119987.0
2015-07-08 10:10:00,182.92,182.93,182.01,182.36,79183.0,182.92,182.93,182.01,182.36,79183.0
2015-07-08 10:15:00,182.24,183.3,181.54,183.3,114927.0,182.24,183.3,181.54,183.3,114927.0
2015-07-08 10:20:00,183.3,183.5,182.55,183.1,58478.0,183.3,183.5,182.55,183.1,58478.0
2015-07-08 10:25:00,183.06,183.14,182.15,182.58,57104.0,183.06,183.14,182.15,182.58,57104.0
2015-07-08 10:30:00,182.39,182.59,180.8,181.2,81825.0,182.39,182.59,180.8,181.2,81825.0
2015-07-08 10:35:00,181.19,182.0,180.98,181.71,64709.0,181.19,182.0,180.98,181.71,64709.0
2015-07-08 10:40:00,181.58,182.88,181.57,182.5,92225.0,181.58,182.88,181.57,182.5,92225.0
2015-07-08 10:45:00,182.5,182.6,182.19,182.39,68304.0,182.5,182.6,182.19,182.39,68304.0
2015-07-08 10:50:00,182.43,182.79,181.76,182.37,104755.0,182.43,182.79,181.76,182.37,104755.0
2015-07-08 10:55:00,182.37,182.94,182.22,182.89,88462.0,182.37,182.94,182.22,182.89,88462.0
2015-07-08 11:00:00,182.96,184.11,182.83,184.11,132144.0,182.96,184.11,182.83,184.11,132144.0
2015-07-08 11:05:00,184.0,184.7,184.0,184.6,77913.0,184.0,184.7,184.0,184.6,77913.0
2015-07-08 11:10:00,184.56,185.5,184.21,184.71,124069.0,184.56,185.5,184.21,184.71,124069.0
2015-07-08 11:15:00,184.72,185.28,184.31,185.19,72491.0,184.72,185.28,184.31,185.19,72491.0
2015-07-08 11:20:00,185.15,185.2,184.39,184.5,41110.0,185.15,185.2,184.39,184.5,41110.0
2015-07-08 11:25:00,184.58,185.64,184.52,185.48,78472.0,184.58,185.64,184.52,185.48,78472.0
2015-07-08 11:30:00,185.38,185.86,185.34,185.73,71122.0,185.38,185.86,185.34,185.73,71122.0
2015-07-08 11:35:00,185.76,185.76,184.83,185.1,43367.0,185.76,185.76,184.83,185.1,43367.0
2015-07-08 11:40:00,185.14,185.27,184.21,185.11,65792.0,185.14,185.27,184.21,185.11,65792.0
2015-07-08 11:45:00,185.04,185.21,184.77,185.02,21191.0,185.04,185.21,184.77,185.02,21191.0
2015-07-08 11:50:00,184.94,185.06,184.24,184.36,58769.0,184.94,185.06,184.24,184.36,58769.0
2015-07-08 11:55:00,184.31,184.38,183.42,183.56,45124.0,184.31,184.38,183.42,183.56,45124.0
2015-07-08 12:00:00,183.71,184.94,183.55,184.68,29647.0,183.71,184.94,183.55,184.68,29647.0
2015-07-08 12:05:00,184.7,184.7,184.19,184.35,27380.0,184.7,184.7,184.19,184.35,27380.0
2015-07-08 12:10:00,184.34,184.41,183.88,183.91,18425.0,184.34,184.41,183.88,183.91,18425.0
2015-07-08 12:15:00,183.86,183.92,183.42,183.54,23895.0,183.86,183.92,183.42,183.54,23895.0
2015-07-08 12:20:00,183.54,184.42,183.54,183.96,21794.0,183.54,184.42,183.54,183.96,21794.0
2015-07-08 12:25:00,184.04,184.11,183.6,183.6,20202.0,184.04,184.11,183.6,183.6,20202.0
2015-07-08 12:30:00,183.56,183.61,183.24,183.25,19648.0,183.56,183.61,183.24,183.25,19648.0
2015-07-08 12:35:00,183.34,183.45,183.11,183.26,34768.0,183.34,183.45,183.11,183.26,34768.0
2015-07-08 12:40:00,183.21,183.48,183.16,183.23,178351.0,183.21,183.48,183.16,183.23,178351.0
2015-07-08 12:45:00,183.23,183.4,183.03,183.17,32636.0,183.23,183.4,183.03,183.17,32636.0
2015-07-08 12:50:00,183.04,183.82,182.96,183.82,79698.0,183.04,183.82,182.96,183.82,79698.0
2015-07-08 12:55:00,183.76,185.24,183.75,185.08,61044.0,183.76,185.24,183.75,185.08,61044.0
2015-07-08 13:00:00,185.12,185.73,185.02,185.73,71916.0,185.12,185.73,185.02,185.73,71916.0
2015-07-08 13:05:00,185.72,186.09,185.5,186.0,60127.0,185.72,186.09,185.5,186.0,60127.0
2015-07-08 13:10:00,186.08,186.78,186.05,186.7,47176.0,186.08,186.78,186.05,186.7,47176.0
2015-07-08 13:15:00,186.69,186.71,186.15,186.27,45193.0,186.69,186.71,186.15,186.27,45193.0
2015-07-08 13:20:00,186.19,186.22,185.62,185.77,44157.0,186.19,186.22,185.62,185.77,44157.0
2015-07-08 13:25:00,185.8,187.4,185.8,187.35,51031.0,185.8,187.4,185.8,187.35,51031.0
2015-07-08 13:30:00,187.3,187.39,186.61,186.61,35145.0,187.3,187.39,186.61,186.61,35145.0
2015-07-08 13:35:00,186.68,187.29,186.64,186.64,43268.0,186.68,187.29,186.64,186.64,43268.0
2015-07-08 13:40:00,186.65,186.96,186.45,186.6,24465.0,186.65,186.96,186.45,186.6,24465.0
2015-07-08 13:45:00,186.6,186.65,185.99,186.32,41476.0,186.6,186.65,185.99,186.32,41476.0
2015-07-08 13:50:00,186.32,186.35,185.77,185.9,45281.0,186.32,186.35,185.77,185.9,45281.0
2015-07-08 13:55:00,185.94,186.35,185.85,186.15,27674.0,185.94,186.35,185.85,186.15,27674.0
2015-07-08 14:00:00,185.99,186.34,185.86,185.95,40042.0,185.99,186.34,185.86,185.95,40042.0
2015-07-08 14:05:00,185.97,186.38,185.28,185.4,47250.0,185.97,186.38,185.28,185.4,47250.0
2015-07-08 14:10:00,185.38,185.66,185.11,185.63,26433.0,185.38,185.66,185.11,185.63,26433.0
2015-07-08 14:15:00,185.57,185.93,185.41,185.7,44599.0,185.57,185.93,185.41,185.7,44599.0
2015-07-08 14:20:00,185.72,185.83,185.26,185.59,24273.0,185.72,185.83,185.26,185.59,24273.0
2015-07-08 14:25:00,185.46,185.48,184.87,185.04,34242.0,185.46,185.48,184.87,185.04,34242.0
2015-07-08 14:30:00,185.01,185.48,184.95,185.3,52701.0,185.01,185.48,184.95,185.3,52701.0
2015-07-08 14:35:00,185.2,185.51,184.8,184.85,31525.0,185.2,185.51,184.8,184.85,31525.0
2015-07-08 14:40:00,184.75,184.93,184.42,184.73,36562.0,184.75,184.93,184.42,184.73,36562.0
2015-07-08 14:45:00,184.69,184.83,184.43,184.43,30884.0,184.69,184.83,184.43,184.43,30884.0
2015-07-08 14:50:00,184.43,184.73,184.25,184.59,33753.0,184.43,184.73,184.25,184.59,33753.0
2015-07-08 14:55:00,184.59,185.02,184.51,184.64,28463.0,184.59,185.02,184.51,184.64,28463.0
2015-07-08 15:00:00,184.64,185.34,184.59,184.95,30456.0,184.64,185.34,184.59,184.95,30456.0
2015-07-08 15:05:00,184.91,185.15,184.78,184.98,31223.0,184.91,185.15,184.78,184.98,31223.0
2015-07-08 15:10:00,184.99,185.23,184.91,184.99,50426.0,184.99,185.23,184.91,184.99,50426.0
2015-07-08 15:15:00,185.0,185.01,184.57,184.63,54884.0,185.0,185.01,184.57,184.63,54884.0
2015-07-08 15:20:00,184.65,184.9,184.48,184.63,28700.0,184.65,184.9,184.48,184.63,28700.0
2015-07-08 15:25:00,184.7,184.92,184.43,184.89,56363.0,184.7,184.92,184.43,184.89,56363.0
2015-07-08 15:30:00,184.92,184.99,184.52,184.6,70054.0,184.92,184.99,184.52,184.6,70054.0
2015-07-08 15:35:00,184.61,184.63,184.11,184.11,34757.0,184.61,184.63,184.11,184.11,34757.0
2015-07-08 15:40:00,184.15,184.73,184.11,184.58,48875.0,184.15,184.73,184.11,184.58,48875.0
2015-07-08 15:45:00,184.57,184.57,184.1,184.43,55661.0,184.57,184.57,184.1,184.43,55661.0
2015-07-08 15:50:00,184.41,184.92,184.38,184.76,75247.0,184.41,184.92,184.38,184.76,75247.0
2015-07-08 15:55:00,184.77,184.85,184.29,184.58,141284.0,184.77,184.85,184.29,184.58,141284.0
2015-07-09 09:30:00,192.7,192.98,190.56,190.85,415640.0,192.7,192.98,190.56,190.85,415640.0
2015-07-09 09:35:00,190.78,190.86,189.51,189.9,327231.0,190.78,190.86,189.51,189.9,327231.0
2015-07-09 09:40:00,190.06,190.27,188.89,189.93,336425.0,190.06,190.27,188.89,189.93,336425.0
2015-07-09 09:45:00,189.97,189.97,188.83,188.92,166064.0,189.97,189.97,188.83,188.92,166064.0
2015-07-09 09:50:00,188.98,190.47,188.93,190.11,189537.0,188.98,190.47,188.93,190.11,189537.0
2015-07-09 09:55:00,190.12,190.35,189.75,190.03,133523.0,190.12,190.35,189.75,190.03,133523.0
2015-07-09 10:00:00,190.13,190.3,189.5,189.65,99675.0,190.13,190.3,189.5,189.65,99675.0
2015-07-09 10:05:00,189.7,190.12,189.69,189.81,89813.0,189.7,190.12,189.69,189.81,89813.0
2015-07-09 10:10:00,189.83,190.08,189.3,189.3,57412.0,189.83,190.08,189.3,189.3,57412.0
2015-07-09 10:15:00,189.52,189.54,188.56,188.71,114414.0,189.52,189.54,188.56,188.71,114414.0
2015-07-09 10:20:00,188.66,189.24,188.59,189.13,77272.0,188.66,189.24,188.59,189.13,77272.0
2015-07-09 10:25:00,189.25,189.25,188.62,188.72,67348.0,189.25,189.25,188.62,188.72,67348.0
2015-07-09 10:30:00,188.76,189.27,188.67,189.18,95826.0,188.76,189.27,188.67,189.18,95826.0
2015-07-09 10:35:00,189.18,189.19,188.58,188.69,51361.0,189.18,189.19,188.58,188.69,51361.0
2015-07-09 10:40:00,188.66,188.71,188.16,188.3,110151.0,188.66,188.71,188.16,188.3,110151.0
2015-07-09 10:45:00,188.38,188.75,188.09,188.43,87327.0,188.38,188.75,188.09,188.43,87327.0
2015-07-09 10:50:00,188.36,188.6,188.09,188.28,36259.0,188.36,188.6,188.09,188.28,36259.0
2015-07-09 10:55:00,188.27,188.94,188.27,188.9,37567.0,188.27,188.94,188.27,188.9,37567.0
2015-07-09 11:00:00,188.81,189.26,188.76,189.01,42775.0,188.81,189.26,188.76,189.01,42775.0
2015-07-09 11:05:00,189.01,189.4,188.78,189.26,34697.0,189.01,189.4,188.78,189.26,34697.0
2015-07-09 11:10:00,189.18,189.78,189.18,189.38,38805.0,189.18,189.78,189.18,189.38,38805.0
2015-07-09 11:15:00,189.36,189.62,189.24,189.44,29780.0,189.36,189.62,189.24,189.44,29780.0
2015-07-09 11:20:00,189.36,189.95,189.12,189.89,50517.0,189.36,189.95,189.12,189.89,50517.0
2015-07-09 11:25:00,189.85,189.9,189.34,189.34,54574.0,189.85,189.9,189.34,189.34,54574.0
2015-07-09 11:30:00,189.36,189.48,189.18,189.43,42026.0,189.36,189.48,189.18,189.43,42026.0
2015-07-09 11:35:00,189.44,189.74,189.25,189.61,46133.0,189.44,189.74,189.25,189.61,46133.0
2015-07-09 11:40:00,189.59,189.66,189.43,189.47,20081.0,189.59,189.66,189.43,189.47,20081.0
2015-07-09 11:45:00,189.49,189.49,188.68,188.77,45016.0,189.49,189.49,188.68,188.77,45016.0
2015-07-09 11:50:00,188.69,188.82,188.6,188.76,22076.0,188.69,188.82,188.6,188.76,22076.0
2015-07-09 11:55:00,188.77,188.79,188.5,188.64,53968.0,188.77,188.79,188.5,188.64,53968.0
2015-07-09 12:00:00,188.63,189.01,188.62,188.76,23199.0,188.63,189.01,188.62,188.76,23199.0
2015-07-09 12:05:00,188.82,188.82,188.38,188.5,33668.0,188.82,188.82,188.38,188.5,33668.0
2015-07-09 12:10:00,188.5,188.88,188.5,188.74,14383.0,188.5,188.88,188.5,188.74,14383.0
2015-07-09 12:15:00,188.74,189.4,188.69,189.29,13223.0,188.74,189.4,188.69,189.29,13223.0
2015-07-09 12:20:00,189.28,189.3,188.6,188.78,18287.0,189.28,189.3,188.6,188.78,18287.0
2015-07-09 12:25:00,188.8,189.32,188.8,189.32,29639.0,188.8,189.32,188.8,189.32,29639.0
2015-07-09 12:30:00,189.3,189.45,189.28,189.31,26557.0,189.3,189.45,189.28,189.31,26557.0
2015-07-09 12:35:00,189.32,189.37,188.91,189.15,46342.0,189.32,189.37,188.91,189.15,46342.0
2015-07-09 12:40:00,189.13,189.3,188.79,188.89,26369.0,189.13,189.3,188.79,188.89,26369.0
2015-07-09 12:45:00,188.88,188.96,188.47,188.49,15467.0,188.88,188.96,188.47,188.49,15467.0
2015-07-09 12:50:00,188.44,188.44,188.16,188.38,35593.0,188.44,188.44,188.16,188.38,35593.0
2015-07-09 12:55:00,188.38,188.72,188.23,188.31,19236.0,188.38,188.72,188.23,188.31,19236.0
2015-07-09 13:00:00,188.19,188.38,187.84,188.31,33047.0,188.19,188.38,187.84,188.31,33047.0
2015-07-09 13:05:00,188.29,188.37,188.0,188.2,22070.0,188.29,188.37,188.0,188.2,22070.0
2015-07-09 13:10:00,188.23,188.23,188.0,188.17,13200.0,188.23,188.23,188.0,188.17,13200.0
2015-07-09 13:15:00,188.18,188.32,188.08,188.2,31224.0,188.18,188.32,188.08,188.2,31224.0
2015-07-09 13:20:00,188.18,188.26,187.86,188.09,33635.0,188.18,188.26,187.86,188.09,33635.0
2015-07-09 13:25:00,188.17,188.46,188.0,188.14,31932.0,188.17,188.46,188.0,188.14,31932.0
2015-07-09 13:30:00,188.22,188.42,188.1,188.36,18015.0,188.22,188.42,188.1,188.36,18015.0
2015-07-09 13:35:00,188.31,188.42,188.13,188.38,22140.0,188.31,188.42,188.13,188.38,22140.0
2015-07-09 13:40:00,188.41,188.49,188.14,188.2,21658.0,188.41,188.49,188.14,188.2,21658.0
2015-07-09 13:45:00,188.19,188.62,188.16,188.41,33293.0,188.19,188.62,188.16,188.41,33293.0
2015-07-09 13:50:00,188.38,188.52,188.31,188.43,23345.0,188.38,188.52,188.31,188.43,23345.0
2015-07-09 13:55:00,188.42,189.26,188.42,189.02,41828.0,188.42,189.26,188.42,189.02,41828.0
2015-07-09 14:00:00,189.06,189.11,188.79,188.84,18227.0,189.06,189.11,188.79,188.84,18227.0
2015-07-09 14:05:00,188.79,188.95,188.62,188.78,21597.0,188.79,188.95,188.62,188.78,21597.0
2015-07-09 14:10:00,188.79,188.88,188.58,188.67,25751.0,188.79,188.88,188.58,188.67,25751.0
2015-07-09 14:15:00,188.66,188.72,188.45,188.5,33430.0,188.66,188.72,188.45,188.5,33430.0
2015-07-09 14:20:00,188.54,188.75,188.45,188.68,32500.0,188.54,188.75,188.45,188.68,32500.0
2015-07-09 14:25:00,188.7,188.8,188.53,188.77,33902.0,188.7,188.8,188.53,188.77,33902.0
2015-07-09 14:30:00,188.82,188.92,188.49,188.66,32199.0,188.82,188.92,188.49,188.66,32199.0
2015-07-09 14:35:00,188.55,188.65,188.26,188.28,44679.0,188.55,188.65,188.26,188.28,44679.0
2015-07-09 14:40:00,188.31,188.51,188.27,188.44,34916.0,188.31,188.51,188.27,188.44,34916.0
2015-07-09 14:45:00,188.41,188.47,188.1,188.29,36583.0,188.41,188.47,188.1,188.29,36583.0
2015-07-09 14:50:00,188.33,188.61,188.31,188.57,28171.0,188.33,188.61,188.31,188.57,28171.0
2015-07-09 14:55:00,188.57,188.7,188.24,188.42,41543.0,188.57,188.7,188.24,188.42,41543.0
2015-07-09 15:00:00,188.41,188.58,188.24,188.45,25282.0,188.41,188.58,188.24,188.45,25282.0
2015-07-09 15:05:00,188.45,188.81,188.33,188.68,42880.0,188.45,188.81,188.33,188.68,42880.0
2015-07-09 15:10:00,188.7,189.2,188.7,189.08,39667.0,188.7,189.2,188.7,189.08,39667.0
2015-07-09 15:15:00,189.06,189.23,188.96,189.21,24685.0,189.06,189.23,188.96,189.21,24685.0
2015-07-09 15:20:00,189.12,189.15,188.84,189.01,25219.0,189.12,189.15,188.84,189.01,25219.0
2015-07-09 15:25:00,188.93,188.97,188.34,188.42,31588.0,188.93,188.97,188.34,188.42,31588.0
2015-07-09 15:30:00,188.46,188.51,188.19,188.25,41831.0,188.46,188.51,188.19,188.25,41831.0
2015-07-09 15:35:00,188.25,188.34,188.01,188.31,60852.0,188.25,188.34,188.01,188.31,60852.0
2015-07-09 15:40:00,188.29,188.75,188.22,188.75,63136.0,188.29,188.75,188.22,188.75,63136.0
2015-07-09 15:45:00,188.75,188.78,188.51,188.75,48859.0,188.75,188.78,188.51,188.75,48859.0
2015-07-09 15:50:00,188.71,188.74,187.58,187.62,125678.0,188.71,188.74,187.58,187.62,125678.0
2015-07-09 15:55:00,187.61,187.65,187.18,187.65,235972.0,187.61,187.65,187.18,187.65,235972.0
2015-07-10 09:30:00,191.29,191.5,189.57,190.21,208575.0,191.29,191.5,189.57,190.21,208575.0
2015-07-10 09:35:00,190.2,190.5,189.0,189.42,156732.0,190.2,190.5,189.0,189.42,156732.0
2015-07-10 09:40:00,189.31,189.51,188.88,189.05,73020.0,189.31,189.51,188.88,189.05,73020.0
2015-07-10 09:45:00,189.07,189.35,188.56,188.96,91191.0,189.07,189.35,188.56,188.96,91191.0
2015-07-10 09:50:00,188.98,189.73,188.86,189.17,57944.0,188.98,189.73,188.86,189.17,57944.0
2015-07-10 09:55:00,189.19,189.66,189.04,189.11,46939.0,189.19,189.66,189.04,189.11,46939.0
2015-07-10 10:00:00,189.1,189.72,189.1,189.46,38685.0,189.1,189.72,189.1,189.46,38685.0
2015-07-10 10:05:00,189.57,189.74,188.8,188.9,53894.0,189.57,189.74,188.8,188.9,53894.0
2015-07-10 10:10:00,188.84,188.98,188.36,188.64,58595.0,188.84,188.98,188.36,188.64,58595.0
2015-07-10 10:15:00,188.67,189.12,188.57,188.69,35728.0,188.67,189.12,188.57,188.69,35728.0
2015-07-10 10:20:00,188.74,189.02,188.45,188.92,32525.0,188.74,189.02,188.45,188.92,32525.0
2015-07-10 10:25:00,188.91,189.22,188.62,189.02,21950.0,188.91,189.22,188.62,189.02,21950.0
2015-07-10 10:30:00,189.01,190.02,188.91,190.02,64293.0,189.01,190.02,188.91,190.02,64293.0
2015-07-10 10:35:00,189.84,189.91,188.68,188.8,35050.0,189.84,189.91,188.68,188.8,35050.0
2015-07-10 10:40:00,188.75,188.79,188.5,188.5,22222.0,188.75,188.79,188.5,188.5,22222.0
2015-07-10 10:45:00,188.56,188.65,188.42,188.55,40997.0,188.56,188.65,188.42,188.55,40997.0
2015-07-10 10:50:00,188.57,188.99,188.57,188.61,29965.0,188.57,188.99,188.57,188.61,29965.0
2015-07-10 10:55:00,188.7,189.09,188.56,188.97,19209.0,188.7,189.09,188.56,188.97,19209.0
2015-07-10 11:00:00,188.93,189.24,188.75,188.76,12789.0,188.93,189.24,188.75,188.76,12789.0
2015-07-10 11:05:00,188.68,189.12,188.65,189.03,10499.0,188.68,189.12,188.65,189.03,10499.0
2015-07-10 11:10:00,189.09,189.17,188.84,189.15,9131.0,189.09,189.17,188.84,189.15,9131.0
2015-07-10 11:15:00,189.04,189.09,188.84,188.86,10299.0,189.04,189.09,188.84,188.86,10299.0
2015-07-10 11:20:00,188.92,189.17,188.72,188.97,52904.0,188.92,189.17,188.72,188.97,52904.0
2015-07-10 11:25:00,188.95,189.12,188.89,188.97,21805.0,188.95,189.12,188.89,188.97,21805.0
2015-07-10 11:30:00,188.98,188.98,188.64,188.75,42242.0,188.98,188.98,188.64,188.75,42242.0
2015-07-10 11:35:00,188.74,188.75,188.42,188.45,25298.0,188.74,188.75,188.42,188.45,25298.0
2015-07-10 11:40:00,188.43,188.7,188.2,188.7,66966.0,188.43,188.7,188.2,188.7,66966.0
2015-07-10 11:45:00,188.65,188.8,188.47,188.58,17766.0,188.65,188.8,188.47,188.58,17766.0
2015-07-10 11:50:00,188.55,188.63,188.32,188.32,16237.0,188.55,188.63,188.32,188.32,16237.0
2015-07-10 11:55:00,188.34,188.53,188.26,188.48,46192.0,188.34,188.53,188.26,188.48,46192.0
2015-07-10 12:00:00,188.49,188.54,188.17,188.44,47674.0,188.49,188.54,188.17,188.44,47674.0
2015-07-10 12:05:00,188.4,189.03,188.4,188.95,40989.0,188.4,189.03,188.4,188.95,40989.0
2015-07-10 12:10:00,188.95,189.0,188.69,188.85,22504.0,188.95,189.0,188.69,188.85,22504.0
2015-07-10 12:15:00,188.82,188.95,188.53,188.57,20172.0,188.82,188.95,188.53,188.57,20172.0
2015-07-10 12:20:00,188.62,188.85,188.6,188.66,9400.0,188.62,188.85,188.6,188.66,9400.0
2015-07-10 12:25:00,188.67,188.68,188.44,188.48,20823.0,188.67,188.68,188.44,188.48,20823.0
2015-07-10 12:30:00,188.51,188.55,188.1,188.38,42297.0,188.51,188.55,188.1,188.38,42297.0
2015-07-10 12:35:00,188.36,188.62,188.3,188.43,34650.0,188.36,188.62,188.3,188.43,34650.0
2015-07-10 12:40:00,188.45,188.54,188.25,188.25,27840.0,188.45,188.54,188.25,188.25,27840.0
2015-07-10 12:45:00,188.31,188.4,188.08,188.13,48678.0,188.31,188.4,188.08,188.13,48678.0
2015-07-10 12:50:00,188.11,188.5,187.91,188.21,40368.0,188.11,188.5,187.91,188.21,40368.0
2015-07-10 12:55:00,188.25,188.5,188.07,188.08,21010.0,188.25,188.5,188.07,188.08,21010.0
2015-07-10 13:00:00,188.08,188.18,188.0,188.08,21788.0,188.08,188.18,188.0,188.08,21788.0
2015-07-10 13:05:00,188.05,188.12,187.79,187.81,20659.0,188.05,188.12,187.79,187.81,20659.0
2015-07-10 13:10:00,187.8,188.08,187.73,188.01,20728.0,187.8,188.08,187.73,188.01,20728.0
2015-07-10 13:15:00,187.98,187.99,187.8,187.85,18487.0,187.98,187.99,187.8,187.85,18487.0
2015-07-10 13:20:00,187.83,188.07,187.82,188.03,21823.0,187.83,188.07,187.82,188.03,21823.0
2015-07-10 13:25:00,187.99,188.22,187.9,188.07,32030.0,187.99,188.22,187.9,188.07,32030.0
2015-07-10 13:30:00,188.06,188.25,187.98,188.1,19467.0,188.06,188.25,187.98,188.1,19467.0
2015-07-10 13:35:00,188.11,188.23,187.98,187.98,11736.0,188.11,188.23,187.98,187.98,11736.0
2015-07-10 13:40:00,188.0,188.04,187.79,187.9,17287.0,188.0,188.04,187.79,187.9,17287.0
2015-07-10 13:45:00,187.88,188.05,187.69,187.87,32308.0,187.88,188.05,187.69,187.87,32308.0
2015-07-10 13:50:00,187.85,188.17,187.8,188.12,36484.0,187.85,188.17,187.8,188.12,36484.0
2015-07-10 13:55:00,188.13,188.25,187.9,188.09,45009.0,188.13,188.25,187.9,188.09,45009.0
2015-07-10 14:00:00,188.02,188.11,187.85,188.07,23394.0,188.02,188.11,187.85,188.07,23394.0
2015-07-10 14:05:00,188.07,188.2,187.93,188.03,17902.0,188.07,188.2,187.93,188.03,17902.0
2015-07-10 14:10:00,188.0,188.2,187.92,188.12,13539.0,188.0,188.2,187.92,188.12,13539.0
2015-07-10 14:15:00,188.14,188.21,188.0,188.03,12212.0,188.14,188.21,188.0,188.03,12212.0
2015-07-10 14:20:00,188.04,188.26,188.04,188.18,14447.0,188.04,188.26,188.04,188.18,14447.0
2015-07-10 14:25:00,188.13,188.2,188.07,188.12,12510.0,188.13,188.2,188.07,188.12,12510.0
2015-07-10 14:30:00,188.17,188.39,188.17,188.36,21482.0,188.17,188.39,188.17,188.36,21482.0
2015-07-10 14:35:00,188.37,188.42,188.26,188.34,10951.0,188.37,188.42,188.26,188.34,10951.0
2015-07-10 14:40:00,188.41,188.48,188.37,188.43,9935.0,188.41,188.48,188.37,188.43,9935.0
2015-07-10 14:45:00,188.43,188.44,188.22,188.31,13774.0,188.43,188.44,188.22,188.31,13774.0
2015-07-10 14:50:00,188.34,188.53,188.17,188.5,44337.0,188.34,188.53,188.17,188.5,44337.0
2015-07-10 14:55:00,188.5,188.51,188.22,188.23,10654.0,188.5,188.51,188.22,188.23,10654.0
2015-07-10 15:00:00,188.24,188.24,188.05,188.19,11893.0,188.24,188.24,188.05,188.19,11893.0
2015-07-10 15:05:00,188.18,188.34,188.15,188.19,13203.0,188.18,188.34,188.15,188.19,13203.0
2015-07-10 15:10:00,188.25,188.38,188.22,188.34,10475.0,188.25,188.38,188.22,188.34,10475.0
2015-07-10 15:15:00,188.3,188.42,188.27,188.38,11870.0,188.3,188.42,188.27,188.38,11870.0
2015-07-10 15:20:00,188.34,188.39,188.25,188.28,8961.0,188.34,188.39,188.25,188.28,8961.0
2015-07-10 15:25:00,188.25,188.25,188.07,188.12,16507.0,188.25,188.25,188.07,188.12,16507.0
2015-07-10 15:30:00,188.09,188.17,187.84,187.93,21077.0,188.09,188.17,187.84,187.93,21077.0
2015-07-10 15:35:00,187.96,188.04,187.86,187.95,13481.0,187.96,188.04,187.86,187.95,13481.0
2015-07-10 15:40:00,187.98,188.08,187.89,187.89,19600.0,187.98,188.08,187.89,187.89,19600.0
2015-07-10 15:45:00,187.89,188.02,187.87,187.96,38044.0,187.89,188.02,187.87,187.96,38044.0
2015-07-10 15:50:00,188.03,188.11,188.0,188.09,34260.0,188.03,188.11,188.0,188.09,34260.0
2015-07-10 15:55:00,188.09,188.14,187.74,187.74,68026.0,188.09,188.14,187.74,187.74,68026.0
2015-07-13 09:30:00,189.9,189.94,188.53,189.1,188554.0,189.9,189.94,188.53,189.1,188554.0
2015-07-13 09:35:00,188.97,189.1,188.55,188.73,112551.0,188.97,189.1,188.55,188.73,112551.0
2015-07-13 09:40:00,188.68,188.89,188.08,188.88,103939.0,188.68,188.89,188.08,188.88,103939.0
2015-07-13 09:45:00,188.64,190.87,188.64,190.6,116457.0,188.64,190.87,188.64,190.6,116457.0
2015-07-13 09:50:00,190.65,190.8,190.3,190.8,104730.0,190.65,190.8,190.3,190.8,104730.0
2015-07-13 09:55:00,190.85,191.36,190.44,191.07,97351.0,190.85,191.36,190.44,191.07,97351.0
2015-07-13 10:00:00,191.0,191.87,191.0,191.77,66128.0,191.0,191.87,191.0,191.77,66128.0
2015-07-13 10:05:00,191.76,192.27,191.71,192.17,118629.0,191.76,192.27,191.71,192.17,118629.0
2015-07-13 10:10:00,192.13,192.43,191.45,192.4,53125.0,192.13,192.43,191.45,192.4,53125.0
2015-07-13 10:15:00,192.4,192.6,191.76,192.02,34925.0,192.4,192.6,191.76,192.02,34925.0
2015-07-13 10:20:00,192.07,192.24,191.82,191.83,30149.0,192.07,192.24,191.82,191.83,30149.0
2015-07-13 10:25:00,191.84,191.9,191.07,191.23,39274.0,191.84,191.9,191.07,191.23,39274.0
2015-07-13 10:30:00,191.3,191.3,190.75,191.09,34257.0,191.3,191.3,190.75,191.09,34257.0
2015-07-13 10:35:00,191.12,191.19,190.68,190.75,25332.0,191.12,191.19,190.68,190.75,25332.0
2015-07-13 10:40:00,190.78,191.0,190.62,190.69,29283.0,190.78,191.0,190.62,190.69,29283.0
2015-07-13 10:45:00,190.77,191.42,190.45,191.25,50037.0,190.77,191.42,190.45,191.25,50037.0
2015-07-13 10:50:00,191.16,191.4,191.15,191.34,18100.0,191.16,191.4,191.15,191.34,18100.0
2015-07-13 10:55:00,191.34,192.0,191.19,191.54,75514.0,191.34,192.0,191.19,191.54,75514.0
2015-07-13 11:00:00,191.5,191.59,191.09,191.09,13287.0,191.5,191.59,191.09,191.09,13287.0
2015-07-13 11:05:00,191.18,191.27,191.01,191.06,19880.0,191.18,191.27,191.01,191.06,19880.0
2015-07-13 11:10:00,191.05,191.52,190.92,191.41,16525.0,191.05,191.52,190.92,191.41,16525.0
2015-07-13 11:15:00,191.37,191.76,191.25,191.73,24316.0,191.37,191.76,191.25,191.73,24316.0
2015-07-13 11:20:00,191.74,192.0,191.54,191.69,22084.0,191.74,192.0,191.54,191.69,22084.0
2015-07-13 11:25:00,191.69,192.11,191.67,191.93,22526.0,191.69,192.11,191.67,191.93,22526.0
2015-07-13 11:30:00,191.9,192.23,191.85,192.2,28643.0,191.9,192.23,191.85,192.2,28643.0
2015-07-13 11:35:00,192.18,192.18,191.86,191.86,45333.0,192.18,192.18,191.86,191.86,45333.0
2015-07-13 11:40:00,191.9,191.9,191.19,191.63,28298.0,191.9,191.9,191.19,191.63,28298.0
2015-07-13 11:45:00,191.64,192.25,191.64,191.91,33467.0,191.64,192.25,191.64,191.91,33467.0
2015-07-13 11:50:00,191.91,191.96,191.8,191.83,14736.0,191.91,191.96,191.8,191.83,14736.0
2015-07-13 11:55:00,191.81,191.98,191.5,191.98,19201.0,191.81,191.98,191.5,191.98,19201.0
2015-07-13 12:00:00,191.97,192.01,191.61,191.81,21853.0,191.97,192.01,191.61,191.81,21853.0
2015-07-13 12:05:00,191.83,192.13,191.79,192.1,34280.0,191.83,192.13,191.79,192.1,34280.0
2015-07-13 12:10:00,192.12,192.18,191.91,192.02,18328.0,192.12,192.18,191.91,192.02,18328.0
2015-07-13 12:15:00,192.02,192.22,191.9,192.19,20907.0,192.02,192.22,191.9,192.19,20907.0
2015-07-13 12:20:00,192.19,192.35,192.11,192.31,57035.0,192.19,192.35,192.11,192.31,57035.0
2015-07-13 12:25:00,192.31,192.43,192.3,192.31,12508.0,192.31,192.43,192.3,192.31,12508.0
2015-07-13 12:30:00,192.31,192.37,192.01,192.31,16135.0,192.31,192.37,192.01,192.31,16135.0
2015-07-13 12:35:00,192.32,192.45,192.28,192.33,8864.0,192.32,192.45,192.28,192.33,8864.0
2015-07-13 12:40:00,192.33,192.76,192.22,192.71,34453.0,192.33,192.76,192.22,192.71,34453.0
2015-07-13 12:45:00,192.68,192.96,192.62,192.91,29927.0,192.68,192.96,192.62,192.91,29927.0
2015-07-13 12:50:00,192.89,192.95,192.53,192.6,11439.0,192.89,192.95,192.53,192.6,11439.0
2015-07-13 12:55:00,192.66,193.46,192.62,193.4,30219.0,192.66,193.46,192.62,193.4,30219.0
2015-07-13 13:00:00,193.36,193.52,193.18,193.18,29238.0,193.36,193.52,193.18,193.18,29238.0
2015-07-13 13:05:00,193.21,193.83,193.05,193.73,33824.0,193.21,193.83,193.05,193.73,33824.0
2015-07-13 13:10:00,193.78,193.83,193.56,193.63,33741.0,193.78,193.83,193.56,193.63,33741.0
2015-07-13 13:15:00,193.63,193.69,193.15,193.15,51967.0,193.63,193.69,193.15,193.15,51967.0
2015-07-13 13:20:00,193.18,193.23,192.83,192.92,17467.0,193.18,193.23,192.83,192.92,17467.0
2015-07-13 13:25:00,192.92,193.07,192.61,193.06,11131.0,192.92,193.07,192.61,193.06,11131.0
2015-07-13 13:30:00,193.07,193.34,192.97,192.98,23225.0,193.07,193.34,192.97,192.98,23225.0
2015-07-13 13:35:00,192.97,193.07,192.54,192.91,23929.0,192.97,193.07,192.54,192.91,23929.0
2015-07-13 13:40:00,192.82,193.06,192.55,192.97,18434.0,192.82,193.06,192.55,192.97,18434.0
2015-07-13 13:45:00,192.97,192.97,192.72,192.76,14259.0,192.97,192.97,192.72,192.76,14259.0
2015-07-13 13:50:00,192.7,192.77,192.59,192.7,12760.0,192.7,192.77,192.59,192.7,12760.0
2015-07-13 13:55:00,192.67,193.0,192.62,192.96,32904.0,192.67,193.0,192.62,192.96,32904.0
2015-07-13 14:00:00,192.95,193.11,192.75,192.78,24382.0,192.95,193.11,192.75,192.78,24382.0
2015-07-13 14:05:00,192.74,193.12,192.66,193.08,24385.0,192.74,193.12,192.66,193.08,24385.0
2015-07-13 14:10:00,193.08,193.08,192.84,192.87,24961.0,193.08,193.08,192.84,192.87,24961.0
2015-07-13 14:15:00,192.88,192.92,192.74,192.78,15643.0,192.88,192.92,192.74,192.78,15643.0
2015-07-13 14:20:00,192.78,193.06,192.78,192.96,13200.0,192.78,193.06,192.78,192.96,13200.0
2015-07-13 14:25:00,192.95,192.96,192.83,192.92,12497.0,192.95,192.96,192.83,192.92,12497.0
2015-07-13 14:30:00,192.99,193.03,192.87,192.99,14545.0,192.99,193.03,192.87,192.99,14545.0
2015-07-13 14:35:00,192.99,193.04,192.89,193.04,8310.0,192.99,193.04,192.89,193.04,8310.0
2015-07-13 14:40:00,192.99,193.03,192.94,192.99,21986.0,192.99,193.03,192.94,192.99,21986.0
2015-07-13 14:45:00,193.0,193.03,192.9,193.01,20102.0,193.0,193.03,192.9,193.01,20102.0
2015-07-13 14:50:00,193.02,193.18,192.94,193.08,58840.0,193.02,193.18,192.94,193.08,58840.0
2015-07-13 14:55:00,193.08,193.25,192.95,193.01,35947.0,193.08,193.25,192.95,193.01,35947.0
2015-07-13 15:00:00,193.01,193.11,192.98,193.1,18153.0,193.01,193.11,192.98,193.1,18153.0
2015-07-13 15:05:00,193.1,193.6,193.1,193.56,27223.0,193.1,193.6,193.1,193.56,27223.0
2015-07-13 15:10:00,193.56,193.93,193.42,193.67,108635.0,193.56,193.93,193.42,193.67,108635.0
2015-07-13 15:15:00,193.64,194.12,193.62,194.06,82122.0,193.64,194.12,193.62,194.06,82122.0
2015-07-13 15:20:00,194.06,194.7,194.06,194.65,77285.0,194.06,194.7,194.06,194.65,77285.0
2015-07-13 15:25:00,194.6,194.78,194.28,194.62,127773.0,194.6,194.78,194.28,194.62,127773.0
2015-07-13 15:30:00,194.64,194.83,194.45,194.68,91424.0,194.64,194.83,194.45,194.68,91424.0
2015-07-13 15:35:00,194.67,194.69,194.0,194.09,76361.0,194.67,194.69,194.0,194.09,76361.0
2015-07-13 15:40:00,194.04,194.23,194.0,194.1,48376.0,194.04,194.23,194.0,194.1,48376.0
2015-07-13 15:45:00,194.1,194.41,194.1,194.25,70086.0,194.1,194.41,194.1,194.25,70086.0
2015-07-13 15:50:00,193.99,194.25,193.51,193.65,131209.0,193.99,194.25,193.51,193.65,131209.0
2015-07-13 15:55:00,193.65,193.65,193.16,193.27,171603.0,193.65,193.65,193.16,193.27,171603.0
2015-07-14 09:30:00,193.27,193.27,192.24,192.79,87075.0,193.27,193.27,192.24,192.79,87075.0
2015-07-14 09:35:00,193.0,193.92,192.76,192.84,30963.0,193.0,193.92,192.76,192.84,30963.0
2015-07-14 09:40:00,192.84,193.33,192.52,192.97,13927.0,192.84,193.33,192.52,192.97,13927.0
2015-07-14 09:45:00,192.97,192.99,191.84,192.25,49855.0,192.97,192.99,191.84,192.25,49855.0
2015-07-14 09:50:00,192.19,192.68,191.9,192.19,22887.0,192.19,192.68,191.9,192.19,22887.0
2015-07-14 09:55:00,192.08,192.43,192.02,192.38,25569.0,192.08,192.43,192.02,192.38,25569.0
2015-07-14 10:00:00,192.45,193.47,192.42,193.36,25367.0,192.45,193.47,192.42,193.36,25367.0
2015-07-14 10:05:00,193.41,194.46,193.32,194.34,66295.0,193.41,194.46,193.32,194.34,66295.0
2015-07-14 10:10:00,194.28,194.31,193.6,193.71,36105.0,194.28,194.31,193.6,193.71,36105.0
2015-07-14 10:15:00,193.71,193.76,193.06,193.6,22806.0,193.71,193.76,193.06,193.6,22806.0
2015-07-14 10:20:00,193.62,193.62,193.22,193.22,8451.0,193.62,193.62,193.22,193.22,8451.0
2015-07-14 10:25:00,193.2,193.79,193.08,193.42,32313.0,193.2,193.79,193.08,193.42,32313.0
2015-07-14 10:30:00,193.35,193.46,193.15,193.3,10867.0,193.35,193.46,193.15,193.3,10867.0
2015-07-14 10:35:00,193.25,193.58,193.21,193.27,18875.0,193.25,193.58,193.21,193.27,18875.0
2015-07-14 10:40:00,193.29,193.38,192.72,192.84,18843.0,193.29,193.38,192.72,192.84,18843.0
2015-07-14 10:45:00,192.85,192.98,192.71,192.89,15422.0,192.85,192.98,192.71,192.89,15422.0
2015-07-14 10:50:00,192.87,193.3,192.74,193.01,29591.0,192.87,193.3,192.74,193.01,29591.0
2015-07-14 10:55:00,193.01,193.1,192.75,192.92,23466.0,193.01,193.1,192.75,192.92,23466.0
2015-07-14 11:00:00,192.99,193.38,192.91,193.07,38971.0,192.99,193.38,192.91,193.07,38971.0
2015-07-14 11:05:00,193.13,193.5,193.12,193.34,9155.0,193.13,193.5,193.12,193.34,9155.0
2015-07-14 11:10:00,193.34,193.38,193.04,193.24,13181.0,193.34,193.38,193.04,193.24,13181.0
2015-07-14 11:15:00,193.25,193.29,193.08,193.24,8639.0,193.25,193.29,193.08,193.24,8639.0
2015-07-14 11:20:00,193.28,193.28,192.92,192.94,8968.0,193.28,193.28,192.92,192.94,8968.0
2015-07-14 11:25:00,193.12,193.31,193.06,193.27,12371.0,193.12,193.31,193.06,193.27,12371.0
2015-07-14 11:30:00,193.31,193.68,192.94,193.09,22600.0,193.31,193.68,192.94,193.09,22600.0
2015-07-14 11:35:00,193.03,193.57,192.96,193.47,14129.0,193.03,193.57,192.96,193.47,14129.0
2015-07-14 11:40:00,193.43,193.6,193.27,193.5,13397.0,193.43,193.6,193.27,193.5,13397.0
2015-07-14 11:45:00,193.48,193.65,193.25,193.29,10388.0,193.48,193.65,193.25,193.29,10388.0
2015-07-14 11:50:00,193.33,193.55,193.28,193.29,6667.0,193.33,193.55,193.28,193.29,6667.0
2015-07-14 11:55:00,193.3,193.3,192.9,192.9,8711.0,193.3,193.3,192.9,192.9,8711.0
2015-07-14 12:00:00,193.01,193.26,192.95,193.07,9010.0,193.01,193.26,192.95,193.07,9010.0
2015-07-14 12:05:00,193.03,193.07,192.85,192.93,11382.0,193.03,193.07,192.85,192.93,11382.0
2015-07-14 12:10:00,192.85,193.09,192.84,193.0,5964.0,192.85,193.09,192.84,193.0,5964.0
2015-07-14 12:15:00,193.0,193.0,192.69,192.79,11691.0,193.0,193.0,192.69,192.79,11691.0
2015-07-14 12:20:00,192.78,192.86,192.64,192.7,14902.0,192.78,192.86,192.64,192.7,14902.0
2015-07-14 12:25:00,192.7,192.86,192.64,192.67,6505.0,192.7,192.86,192.64,192.67,6505.0
2015-07-14 12:30:00,192.66,192.72,192.58,192.6,8594.0,192.66,192.72,192.58,192.6,8594.0
2015-07-14 12:35:00,192.72,192.72,192.3,192.38,14225.0,192.72,192.72,192.3,192.38,14225.0
2015-07-14 12:40:00,192.33,192.4,192.08,192.21,16517.0,192.33,192.4,192.08,192.21,16517.0
2015-07-14 12:45:00,192.18,192.47,192.17,192.46,12495.0,192.18,192.47,192.17,192.46,12495.0
2015-07-14 12:50:00,192.41,192.43,192.31,192.37,5100.0,192.41,192.43,192.31,192.37,5100.0
2015-07-14 12:55:00,192.31,192.37,192.23,192.25,11326.0,192.31,192.37,192.23,192.25,11326.0
2015-07-14 13:00:00,192.28,192.29,192.1,192.17,18505.0,192.28,192.29,192.1,192.17,18505.0
2015-07-14 13:05:00,192.14,192.25,192.08,192.23,14727.0,192.14,192.25,192.08,192.23,14727.0
2015-07-14 13:10:00,192.2,192.49,192.2,192.49,8027.0,192.2,192.49,192.2,192.49,8027.0
2015-07-14 13:15:00,192.48,192.5,192.26,192.45,15641.0,192.48,192.5,192.26,192.45,15641.0
2015-07-14 13:20:00,192.45,192.48,192.3,192.39,11403.0,192.45,192.48,192.3,192.39,11403.0
2015-07-14 13:25:00,192.44,192.8,192.39,192.77,7339.0,192.44,192.8,192.39,192.77,7339.0
2015-07-14 13:30:00,192.76,192.77,192.5,192.55,14280.0,192.76,192.77,192.5,192.55,14280.0
2015-07-14 13:35:00,192.58,192.58,192.33,192.35,10089.0,192.58,192.58,192.33,192.35,10089.0
2015-07-14 13:40:00,192.39,192.42,192.32,192.39,7300.0,192.39,192.42,192.32,192.39,7300.0
2015-07-14 13:45:00,192.32,192.6,192.3,192.55,9769.0,192.32,192.6,192.3,192.55,9769.0
2015-07-14 13:50:00,192.56,192.6,192.35,192.43,10410.0,192.56,192.6,192.35,192.43,10410.0
2015-07-14 13:55:00,192.4,192.63,192.37,192.4,7643.0,192.4,192.63,192.37,192.4,7643.0
2015-07-14 14:00:00,192.4,192.4,192.07,192.07,18595.0,192.4,192.4,192.07,192.07,18595.0
2015-07-14 14:05:00,192.14,192.35,192.08,192.28,9253.0,192.14,192.35,192.08,192.28,9253.0
2015-07-14 14:10:00,192.28,192.73,192.24,192.59,9053.0,192.28,192.73,192.24,192.59,9053.0
2015-07-14 14:15:00,192.59,192.66,192.43,192.43,10106.0,192.59,192.66,192.43,192.43,10106.0
2015-07-14 14:20:00,192.47,192.61,192.36,192.41,5606.0,192.47,192.61,192.36,192.41,5606.0
2015-07-14 14:25:00,192.42,192.49,192.32,192.37,6700.0,192.42,192.49,192.32,192.37,6700.0
2015-07-14 14:30:00,192.38,192.55,192.29,192.54,6469.0,192.38,192.55,192.29,192.54,6469.0
2015-07-14 14:35:00,192.58,192.67,192.45,192.51,6078.0,192.58,192.67,192.45,192.51,6078.0
2015-07-14 14:40:00,192.51,192.61,192.42,192.49,7281.0,192.51,192.61,192.42,192.49,7281.0
2015-07-14 14:45:00,192.4,192.68,192.4,192.42,10500.0,192.4,192.68,192.4,192.42,10500.0
2015-07-14 14:50:00,192.45,192.54,192.39,192.46,6024.0,192.45,192.54,192.39,192.46,6024.0
2015-07-14 14:55:00,192.5,192.67,192.4,192.61,7087.0,192.5,192.67,192.4,192.61,7087.0
2015-07-14 15:00:00,192.59,192.68,192.57,192.68,3920.0,192.59,192.68,192.57,192.68,3920.0
2015-07-14 15:05:00,192.66,192.85,192.61,192.79,11258.0,192.66,192.85,192.61,192.79,11258.0
2015-07-14 15:10:00,192.7,192.77,192.63,192.68,6320.0,192.7,192.77,192.63,192.68,6320.0
2015-07-14 15:15:00,192.63,192.72,192.6,192.63,10313.0,192.63,192.72,192.6,192.63,10313.0
2015-07-14 15:20:00,192.63,192.69,192.29,192.29,24107.0,192.63,192.69,192.29,192.29,24107.0
2015-07-14 15:25:00,192.35,192.39,192.26,192.26,15156.0,192.35,192.39,192.26,192.26,15156.0
2015-07-14 15:30:00,192.26,192.45,192.23,192.27,14849.0,192.26,192.45,192.23,192.27,14849.0
2015-07-14 15:35:00,192.25,192.28,192.06,192.11,17894.0,192.25,192.28,192.06,192.11,17894.0
2015-07-14 15:40:00,192.14,192.27,192.03,192.05,19083.0,192.14,192.27,192.03,192.05,19083.0
2015-07-14 15:45:00,192.0,192.11,191.8,191.9,40160.0,192.0,192.11,191.8,191.9,40160.0
2015-07-14 15:50:00,191.93,191.95,191.51,191.54,51426.0,191.93,191.95,191.51,191.54,51426.0
2015-07-14 15:55:00,191.59,191.63,191.22,191.27,130327.0,191.59,191.63,191.22,191.27,130327.0
2015-07-15 09:30:00,189.91,190.08,188.8,189.92,131749.0,189.91,190.08,188.8,189.92,131749.0
2015-07-15 09:35:00,189.76,189.85,188.85,189.25,79353.0,189.76,189.85,188.85,189.25,79353.0
2015-07-15 09:40:00,189.1,190.18,188.95,190.1,99293.0,189.1,190.18,188.95,190.1,99293.0
2015-07-15 09:45:00,190.23,190.71,189.86,190.15,87201.0,190.23,190.71,189.86,190.15,87201.0
2015-07-15 09:50:00,190.2,190.23,189.73,189.97,45039.0,190.2,190.23,189.73,189.97,45039.0
2015-07-15 09:55:00,189.86,190.3,189.86,190.06,30008.0,189.86,190.3,189.86,190.06,30008.0
2015-07-15 10:00:00,190.06,190.17,189.19,189.24,42095.0,190.06,190.17,189.19,189.24,42095.0
2015-07-15 10:05:00,189.22,189.36,189.0,189.15,58983.0,189.22,189.36,189.0,189.15,58983.0
2015-07-15 10:10:00,189.09,189.39,188.93,189.3,40657.0,189.09,189.39,188.93,189.3,40657.0
2015-07-15 10:15:00,189.39,189.39,189.02,189.37,31049.0,189.39,189.39,189.02,189.37,31049.0
2015-07-15 10:20:00,189.41,189.87,188.93,188.93,80275.0,189.41,189.87,188.93,188.93,80275.0
2015-07-15 10:25:00,188.9,189.0,188.52,188.54,40655.0,188.9,189.0,188.52,188.54,40655.0
2015-07-15 10:30:00,188.51,188.81,188.45,188.5,27909.0,188.51,188.81,188.45,188.5,27909.0
2015-07-15 10:35:00,188.5,188.68,188.19,188.31,44973.0,188.5,188.68,188.19,188.31,44973.0
2015-07-15 10:40:00,188.28,188.91,188.26,188.66,36724.0,188.28,188.91,188.26,188.66,36724.0
2015-07-15 10:45:00,188.64,189.5,188.43,189.44,124751.0,188.64,189.5,188.43,189.44,124751.0
2015-07-15 10:50:00,189.44,189.58,189.17,189.17,33258.0,189.44,189.58,189.17,189.17,33258.0
2015-07-15 10:55:00,189.27,189.27,188.89,188.97,46570.0,189.27,189.27,188.89,188.97,46570.0
2015-07-15 11:00:00,188.97,189.25,188.93,189.13,38564.0,188.97,189.25,188.93,189.13,38564.0
2015-07-15 11:05:00,189.17,189.45,189.11,189.4,34145.0,189.17,189.45,189.11,189.4,34145.0
2015-07-15 11:10:00,189.39,189.42,189.2,189.36,24379.0,189.39,189.42,189.2,189.36,24379.0
2015-07-15 11:15:00,189.32,189.88,189.32,189.67,35611.0,189.32,189.88,189.32,189.67,35611.0
2015-07-15 11:20:00,189.66,189.66,189.07,189.07,22770.0,189.66,189.66,189.07,189.07,22770.0
2015-07-15 11:25:00,189.07,189.25,188.95,189.25,47361.0,189.07,189.25,188.95,189.25,47361.0
2015-07-15 11:30:00,189.19,189.42,189.07,189.41,12950.0,189.19,189.42,189.07,189.41,12950.0
2015-07-15 11:35:00,189.36,189.4,188.99,189.11,22462.0,189.36,189.4,188.99,189.11,22462.0
2015-07-15 11:40:00,189.06,189.06,188.6,188.82,21974.0,189.06,189.06,188.6,188.82,21974.0
2015-07-15 11:45:00,188.87,188.88,188.4,188.45,17724.0,188.87,188.88,188.4,188.45,17724.0
2015-07-15 11:50:00,188.45,188.48,188.28,188.33,34853.0,188.45,188.48,188.28,188.33,34853.0
2015-07-15 11:55:00,188.33,188.43,188.24,188.4,12548.0,188.33,188.43,188.24,188.4,12548.0
2015-07-15 12:00:00,188.44,188.63,188.34,188.59,10970.0,188.44,188.63,188.34,188.59,10970.0
2015-07-15 12:05:00,188.51,188.56,188.36,188.36,24225.0,188.51,188.56,188.36,188.36,24225.0
2015-07-15 12:10:00,188.36,188.46,188.14,188.14,14928.0,188.36,188.46,188.14,188.14,14928.0
2015-07-15 12:15:00,188.19,188.3,188.11,188.17,19767.0,188.19,188.3,188.11,188.17,19767.0
2015-07-15 12:20:00,188.2,188.56,188.14,188.26,39611.0,188.2,188.56,188.14,188.26,39611.0
2015-07-15 12:25:00,188.23,188.28,188.06,188.23,22499.0,188.23,188.28,188.06,188.23,22499.0
2015-07-15 12:30:00,188.24,188.37,188.13,188.13,13158.0,188.24,188.37,188.13,188.13,13158.0
2015-07-15 12:35:00,188.14,188.23,188.14,188.19,18690.0,188.14,188.23,188.14,188.19,18690.0
2015-07-15 12:40:00,188.19,188.19,188.01,188.11,22509.0,188.19,188.19,188.01,188.11,22509.0
2015-07-15 12:45:00,188.12,188.18,187.9,187.95,67954.0,188.12,188.18,187.9,187.95,67954.0
2015-07-15 12:50:00,187.89,187.89,187.76,187.77,27616.0,187.89,187.89,187.76,187.77,27616.0
2015-07-15 12:55:00,187.78,187.78,187.52,187.61,22337.0,187.78,187.78,187.52,187.61,22337.0
2015-07-15 13:00:00,187.52,187.58,186.69,187.16,81015.0,187.52,187.58,186.69,187.16,81015.0
2015-07-15 13:05:00,187.11,187.4,187.11,187.22,19902.0,187.11,187.4,187.11,187.22,19902.0
2015-07-15 13:10:00,187.23,187.38,187.01,187.38,22473.0,187.23,187.38,187.01,187.38,22473.0
2015-07-15 13:15:00,187.38,187.38,186.95,186.95,33315.0,187.38,187.38,186.95,186.95,33315.0
2015-07-15 13:20:00,186.98,187.0,186.76,186.77,35646.0,186.98,187.0,186.76,186.77,35646.0
2015-07-15 13:25:00,186.76,186.9,186.74,186.76,29494.0,186.76,186.9,186.74,186.76,29494.0
2015-07-15 13:30:00,186.77,186.81,186.48,186.8,64004.0,186.77,186.81,186.48,186.8,64004.0
2015-07-15 13:35:00,186.86,187.39,186.85,187.13,29393.0,186.86,187.39,186.85,187.13,29393.0
2015-07-15 13:40:00,187.05,187.13,186.7,186.7,26524.0,187.05,187.13,186.7,186.7,26524.0
2015-07-15 13:45:00,186.76,186.83,186.64,186.74,16748.0,186.76,186.83,186.64,186.74,16748.0
2015-07-15 13:50:00,186.82,187.14,186.76,186.78,20884.0,186.82,187.14,186.76,186.78,20884.0
2015-07-15 13:55:00,186.76,186.84,186.38,186.38,12536.0,186.76,186.84,186.38,186.38,12536.0
2015-07-15 14:00:00,186.38,186.74,186.38,186.68,28166.0,186.38,186.74,186.38,186.68,28166.0
2015-07-15 14:05:00,186.7,186.71,186.5,186.53,14860.0,186.7,186.71,186.5,186.53,14860.0
2015-07-15 14:10:00,186.52,186.53,186.3,186.3,21741.0,186.52,186.53,186.3,186.3,21741.0
2015-07-15 14:15:00,186.31,186.41,186.18,186.31,56609.0,186.31,186.41,186.18,186.31,56609.0
2015-07-15 14:20:00,186.31,186.34,186.01,186.01,37059.0,186.31,186.34,186.01,186.01,37059.0
2015-07-15 14:25:00,186.07,186.15,185.82,185.83,53115.0,186.07,186.15,185.82,185.83,53115.0
2015-07-15 14:30:00,185.82,185.95,185.75,185.94,29816.0,185.82,185.95,185.75,185.94,29816.0
2015-07-15 14:35:00,185.88,186.0,185.76,185.9,39273.0,185.88,186.0,185.76,185.9,39273.0
2015-07-15 14:40:00,185.95,186.0,185.85,185.9,27002.0,185.95,186.0,185.85,185.9,27002.0
2015-07-15 14:45:00,185.85,186.0,185.8,185.84,23138.0,185.85,186.0,185.8,185.84,23138.0
2015-07-15 14:50:00,185.86,185.99,185.76,185.92,29670.0,185.86,185.99,185.76,185.92,29670.0
2015-07-15 14:55:00,185.9,186.12,185.8,186.08,30623.0,185.9,186.12,185.8,186.08,30623.0
2015-07-15 15:00:00,186.16,186.39,186.09,186.31,93938.0,186.16,186.39,186.09,186.31,93938.0
2015-07-15 15:05:00,186.34,186.37,186.0,186.0,35594.0,186.34,186.37,186.0,186.0,35594.0
2015-07-15 15:10:00,186.02,186.67,186.01,186.65,53264.0,186.02,186.67,186.01,186.65,53264.0
2015-07-15 15:15:00,186.65,186.81,186.36,186.36,43449.0,186.65,186.81,186.36,186.36,43449.0
2015-07-15 15:20:00,186.36,186.48,186.04,186.24,43324.0,186.36,186.48,186.04,186.24,43324.0
2015-07-15 15:25:00,186.21,186.38,186.04,186.34,44846.0,186.21,186.38,186.04,186.34,44846.0
2015-07-15 15:30:00,186.31,186.63,186.16,186.44,51347.0,186.31,186.63,186.16,186.44,51347.0
2015-07-15 15:35:00,186.44,186.46,186.07,186.37,66855.0,186.44,186.46,186.07,186.37,66855.0
2015-07-15 15:40:00,186.36,186.46,186.24,186.36,77587.0,186.36,186.46,186.24,186.36,77587.0
2015-07-15 15:45:00,186.34,186.43,186.19,186.32,124147.0,186.34,186.43,186.19,186.32,124147.0
2015-07-15 15:50:00,186.36,186.66,186.35,186.46,138832.0,186.36,186.66,186.35,186.46,138832.0
2015-07-15 15:55:00,186.44,186.73,186.02,186.66,235503.0,186.44,186.73,186.02,186.66,235503.0
2015-07-16 09:30:00,189.02,189.34,188.02,188.55,99214.0,189.02,189.34,188.02,188.55,99214.0
2015-07-16 09:35:00,188.36,188.65,187.83,188.22,77273.0,188.36,188.65,187.83,188.22,77273.0
2015-07-16 09:40:00,188.19,188.53,187.91,188.09,62502.0,188.19,188.53,187.91,188.09,62502.0
2015-07-16 09:45:00,188.15,188.32,187.95,188.31,41195.0,188.15,188.32,187.95,188.31,41195.0
2015-07-16 09:50:00,188.31,189.33,188.25,188.71,73297.0,188.31,189.33,188.25,188.71,73297.0
2015-07-16 09:55:00,188.71,188.78,188.59,188.7,20051.0,188.71,188.78,188.59,188.7,20051.0
2015-07-16 10:00:00,188.62,188.67,188.2,188.58,25895.0,188.62,188.67,188.2,188.58,25895.0
2015-07-16 10:05:00,188.67,188.92,188.19,188.34,39230.0,188.67,188.92,188.19,188.34,39230.0
2015-07-16 10:10:00,188.33,188.38,188.04,188.13,35151.0,188.33,188.38,188.04,188.13,35151.0
2015-07-16 10:15:00,188.11,188.66,188.11,188.3,27715.0,188.11,188.66,188.11,188.3,27715.0
2015-07-16 10:20:00,188.28,188.93,188.25,188.75,27072.0,188.28,188.93,188.25,188.75,27072.0
2015-07-16 10:25:00,188.77,188.97,188.29,188.48,32829.0,188.77,188.97,188.29,188.48,32829.0
2015-07-16 10:30:00,188.45,188.56,188.38,188.41,15532.0,188.45,188.56,188.38,188.41,15532.0
2015-07-16 10:35:00,188.39,188.44,188.24,188.35,19969.0,188.39,188.44,188.24,188.35,19969.0
2015-07-16 10:40:00,188.37,188.75,188.35,188.75,24682.0,188.37,188.75,188.35,188.75,24682.0
2015-07-16 10:45:00,188.71,188.81,188.48,188.81,12085.0,188.71,188.81,188.48,188.81,12085.0
2015-07-16 10:50:00,188.83,189.15,188.81,188.96,29743.0,188.83,189.15,188.81,188.96,29743.0
2015-07-16 10:55:00,189.0,189.05,188.82,189.01,21920.0,189.0,189.05,188.82,189.01,21920.0
2015-07-16 11:00:00,189.03,189.15,188.9,188.9,25004.0,189.03,189.15,188.9,188.9,25004.0
2015-07-16 11:05:00,188.85,189.0,188.75,188.92,13655.0,188.85,189.0,188.75,188.92,13655.0
2015-07-16 11:10:00,188.9,188.91,188.78,188.91,8361.0,188.9,188.91,188.78,188.91,8361.0
2015-07-16 11:15:00,188.9,189.06,188.85,189.0,24403.0,188.9,189.06,188.85,189.0,24403.0
2015-07-16 11:20:00,189.0,189.12,188.9,188.95,11783.0,189.0,189.12,188.9,188.95,11783.0
2015-07-16 11:25:00,188.93,189.17,188.85,188.93,24687.0,188.93,189.17,188.85,188.93,24687.0
2015-07-16 11:30:00,188.96,188.99,188.73,188.86,10236.0,188.96,188.99,188.73,188.86,10236.0
2015-07-16 11:35:00,188.87,188.91,188.71,188.84,13112.0,188.87,188.91,188.71,188.84,13112.0
2015-07-16 11:40:00,188.84,188.84,188.52,188.65,5751.0,188.84,188.84,188.52,188.65,5751.0
2015-07-16 11:45:00,188.56,188.77,188.52,188.57,24282.0,188.56,188.77,188.52,188.57,24282.0
2015-07-16 11:50:00,188.58,188.71,188.54,188.6,17465.0,188.58,188.71,188.54,188.6,17465.0
2015-07-16 11:55:00,188.63,188.75,188.52,188.52,28273.0,188.63,188.75,188.52,188.52,28273.0
2015-07-16 12:00:00,188.64,188.68,188.42,188.58,15892.0,188.64,188.68,188.42,188.58,15892.0
2015-07-16 12:05:00,188.53,188.64,188.44,188.56,8005.0,188.53,188.64,188.44,188.56,8005.0
2015-07-16 12:10:00,188.51,188.52,188.38,188.48,8080.0,188.51,188.52,188.38,188.48,8080.0
2015-07-16 12:15:00,188.53,188.56,188.38,188.54,10824.0,188.53,188.56,188.38,188.54,10824.0
2015-07-16 12:20:00,188.52,188.61,188.5,188.56,3125.0,188.52,188.61,188.5,188.56,3125.0
2015-07-16 12:25:00,188.53,188.6,188.4,188.51,14018.0,188.53,188.6,188.4,188.51,14018.0
2015-07-16 12:30:00,188.47,188.6,188.36,188.51,8919.0,188.47,188.6,188.36,188.51,8919.0
2015-07-16 12:35:00,188.55,188.59,188.36,188.5,14283.0,188.55,188.59,188.36,188.5,14283.0
2015-07-16 12:40:00,188.47,188.55,188.41,188.51,12243.0,188.47,188.55,188.41,188.51,12243.0
2015-07-16 12:45:00,188.49,188.53,188.27,188.41,13312.0,188.49,188.53,188.27,188.41,13312.0
2015-07-16 12:50:00,188.37,188.37,188.2,188.32,10200.0,188.37,188.37,188.2,188.32,10200.0
2015-07-16 12:55:00,188.31,188.47,188.31,188.46,9158.0,188.31,188.47,188.31,188.46,9158.0
2015-07-16 13:00:00,188.39,188.39,188.29,188.39,11503.0,188.39,188.39,188.29,188.39,11503.0
2015-07-16 13:05:00,188.42,188.42,188.36,188.42,5995.0,188.42,188.42,188.36,188.42,5995.0
2015-07-16 13:10:00,188.37,188.57,188.37,188.56,13650.0,188.37,188.57,188.37,188.56,13650.0
2015-07-16 13:15:00,188.53,188.59,188.38,188.55,9608.0,188.53,188.59,188.38,188.55,9608.0
2015-07-16 13:20:00,188.53,188.88,188.52,188.74,19757.0,188.53,188.88,188.52,188.74,19757.0
2015-07-16 13:25:00,188.74,188.83,188.64,188.78,32998.0,188.74,188.83,188.64,188.78,32998.0
2015-07-16 13:30:00,188.83,188.83,188.61,188.61,14098.0,188.83,188.83,188.61,188.61,14098.0
2015-07-16 13:35:00,188.64,188.75,188.48,188.68,18821.0,188.64,188.75,188.48,188.68,18821.0
2015-07-16 13:40:00,188.62,188.69,188.44,188.64,9091.0,188.62,188.69,188.44,188.64,9091.0
2015-07-16 13:45:00,188.69,188.75,188.56,188.59,11414.0,188.69,188.75,188.56,188.59,11414.0
2015-07-16 13:50:00,188.64,188.72,188.58,188.6,6485.0,188.64,188.72,188.58,188.6,6485.0
2015-07-16 13:55:00,188.57,188.65,188.41,188.47,14035.0,188.57,188.65,188.41,188.47,14035.0
2015-07-16 14:00:00,188.51,188.69,188.51,188.69,10658.0,188.51,188.69,188.51,188.69,10658.0
2015-07-16 14:05:00,188.75,188.83,188.7,188.79,9025.0,188.75,188.83,188.7,188.79,9025.0
2015-07-16 14:10:00,188.78,188.8,188.61,188.64,8550.0,188.78,188.8,188.61,188.64,8550.0
2015-07-16 14:15:00,188.68,188.99,188.63,188.93,31011.0,188.68,188.99,188.63,188.93,31011.0
2015-07-16 14:20:00,188.86,188.86,188.63,188.66,15155.0,188.86,188.86,188.63,188.66,15155.0
2015-07-16 14:25:00,188.66,188.7,188.6,188.69,10820.0,188.66,188.7,188.6,188.69,10820.0
2015-07-16 14:30:00,188.59,188.81,188.53,188.66,11850.0,188.59,188.81,188.53,188.66,11850.0
2015-07-16 14:35:00,188.66,188.85,188.65,188.76,8125.0,188.66,188.85,188.65,188.76,8125.0
2015-07-16 14:40:00,188.77,188.79,188.62,188.79,11144.0,188.77,188.79,188.62,188.79,11144.0
2015-07-16 14:45:00,188.84,188.93,188.81,188.93,9559.0,188.84,188.93,188.81,188.93,9559.0
2015-07-16 14:50:00,188.89,189.5,188.89,189.45,29768.0,188.89,189.5,188.89,189.45,29768.0
2015-07-16 14:55:00,189.44,189.67,189.4,189.6,42004.0,189.44,189.67,189.4,189.6,42004.0
2015-07-16 15:00:00,189.6,189.64,189.32,189.44,20980.0,189.6,189.64,189.32,189.44,20980.0
2015-07-16 15:05:00,189.43,189.6,189.34,189.58,21204.0,189.43,189.6,189.34,189.58,21204.0
2015-07-16 15:10:00,189.54,189.88,189.51,189.86,25772.0,189.54,189.88,189.51,189.86,25772.0
2015-07-16 15:15:00,189.85,190.66,189.85,190.51,67178.0,189.85,190.66,189.85,190.51,67178.0
2015-07-16 15:20:00,190.54,190.56,189.89,190.05,29732.0,190.54,190.56,189.89,190.05,29732.0
2015-07-16 15:25:00,190.07,190.19,189.98,190.13,17547.0,190.07,190.19,189.98,190.13,17547.0
2015-07-16 15:30:00,190.14,190.18,189.94,190.08,32592.0,190.14,190.18,189.94,190.08,32592.0
2015-07-16 15:35:00,190.07,190.23,189.98,190.0,25608.0,190.07,190.23,189.98,190.0,25608.0
2015-07-16 15:40:00,189.98,190.16,189.97,190.06,36472.0,189.98,190.16,189.97,190.06,36472.0
2015-07-16 15:45:00,190.06,190.1,189.98,190.07,49253.0,190.06,190.1,189.98,190.07,49253.0
2015-07-16 15:50:00,190.05,190.08,189.9,190.06,53913.0,190.05,190.08,189.9,190.06,53913.0
2015-07-16 15:55:00,190.05,190.1,189.99,190.1,106337.0,190.05,190.1,189.99,190.1,106337.0
2015-07-17 09:30:00,194.46,195.95,194.38,195.95,329518.0,194.46,195.95,194.38,195.95,329518.0
2015-07-17 09:35:00,195.8,199.1,195.44,198.07,510597.0,195.8,199.1,195.44,198.07,510597.0
2015-07-17 09:40:00,197.99,198.06,196.53,196.6,176576.0,197.99,198.06,196.53,196.6,176576.0
2015-07-17 09:45:00,196.74,196.74,195.65,196.26,174714.0,196.74,196.74,195.65,196.26,174714.0
2015-07-17 09:50:00,196.36,197.27,196.0,196.45,102864.0,196.36,197.27,196.0,196.45,102864.0
2015-07-17 09:55:00,196.47,197.46,196.31,196.9,58735.0,196.47,197.46,196.31,196.9,58735.0
2015-07-17 10:00:00,196.9,197.15,196.64,196.77,38256.0,196.9,197.15,196.64,196.77,38256.0
2015-07-17 10:05:00,196.69,196.9,196.39,196.82,28000.0,196.69,196.9,196.39,196.82,28000.0
2015-07-17 10:10:00,196.78,197.2,196.78,197.15,51295.0,196.78,197.2,196.78,197.15,51295.0
2015-07-17 10:15:00,197.12,197.13,196.77,196.88,45582.0,197.12,197.13,196.77,196.88,45582.0
2015-07-17 10:20:00,196.88,197.13,196.8,197.09,44451.0,196.88,197.13,196.8,197.09,44451.0
2015-07-17 10:25:00,197.09,197.55,197.02,197.53,85774.0,197.09,197.55,197.02,197.53,85774.0
2015-07-17 10:30:00,197.55,198.06,197.5,198.0,115032.0,197.55,198.06,197.5,198.0,115032.0
2015-07-17 10:35:00,197.96,198.82,197.61,198.61,115572.0,197.96,198.82,197.61,198.61,115572.0
2015-07-17 10:40:00,198.83,199.25,198.52,198.88,114604.0,198.83,199.25,198.52,198.88,114604.0
2015-07-17 10:45:00,198.85,198.92,198.37,198.37,48868.0,198.85,198.92,198.37,198.37,48868.0
2015-07-17 10:50:00,198.38,198.9,198.27,198.9,58462.0,198.38,198.9,198.27,198.9,58462.0
2015-07-17 10:55:00,198.97,199.0,198.61,198.65,48090.0,198.97,199.0,198.61,198.65,48090.0
2015-07-17 11:00:00,198.73,198.73,197.66,197.66,55727.0,198.73,198.73,197.66,197.66,55727.0
2015-07-17 11:05:00,197.69,198.75,197.69,198.65,58715.0,197.69,198.75,197.69,198.65,58715.0
2015-07-17 11:10:00,198.67,199.14,198.67,199.14,83020.0,198.67,199.14,198.67,199.14,83020.0
2015-07-17 11:15:00,199.12,199.5,199.1,199.41,77885.0,199.12,199.5,199.1,199.41,77885.0
2015-07-17 11:20:00,199.37,200.39,199.37,200.12,156664.0,199.37,200.39,199.37,200.12,156664.0
2015-07-17 11:25:00,200.14,200.71,199.69,199.96,88396.0,200.14,200.71,199.69,199.96,88396.0
2015-07-17 11:30:00,200.0,200.42,199.78,200.3,75358.0,200.0,200.42,199.78,200.3,75358.0
2015-07-17 11:35:00,200.25,200.35,199.51,199.6,54333.0,200.25,200.35,199.51,199.6,54333.0
2015-07-17 11:40:00,199.53,200.28,199.33,199.86,54435.0,199.53,200.28,199.33,199.86,54435.0
2015-07-17 11:45:00,200.0,200.77,199.86,200.74,44484.0,200.0,200.77,199.86,200.74,44484.0
2015-07-17 11:50:00,200.77,200.8,200.2,200.2,32341.0,200.77,200.8,200.2,200.2,32341.0
2015-07-17 11:55:00,200.2,200.31,199.89,200.14,56036.0,200.2,200.31,199.89,200.14,56036.0
2015-07-17 12:00:00,200.07,200.37,200.0,200.25,60271.0,200.07,200.37,200.0,200.25,60271.0
2015-07-17 12:05:00,200.23,200.33,199.92,200.08,30399.0,200.23,200.33,199.92,200.08,30399.0
2015-07-17 12:10:00,199.96,200.08,199.78,199.89,44413.0,199.96,200.08,199.78,199.89,44413.0
2015-07-17 12:15:00,199.8,199.96,199.01,199.02,38593.0,199.8,199.96,199.01,199.02,38593.0
2015-07-17 12:20:00,199.09,199.44,198.56,199.39,34288.0,199.09,199.44,198.56,199.39,34288.0
2015-07-17 12:25:00,199.27,199.45,199.21,199.41,32698.0,199.27,199.45,199.21,199.41,32698.0
2015-07-17 12:30:00,199.37,199.39,198.73,198.95,29375.0,199.37,199.39,198.73,198.95,29375.0
2015-07-17 12:35:00,198.94,199.03,198.8,199.0,25106.0,198.94,199.03,198.8,199.0,25106.0
2015-07-17 12:40:00,199.01,199.08,198.97,199.03,19949.0,199.01,199.08,198.97,199.03,19949.0
2015-07-17 12:45:00,199.0,199.54,198.97,199.18,36054.0,199.0,199.54,198.97,199.18,36054.0
2015-07-17 12:50:00,199.2,199.65,199.18,199.47,33468.0,199.2,199.65,199.18,199.47,33468.0
2015-07-17 12:55:00,199.48,199.48,198.98,199.26,19295.0,199.48,199.48,198.98,199.26,19295.0
2015-07-17 13:00:00,199.22,199.25,199.06,199.09,29189.0,199.22,199.25,199.06,199.09,29189.0
2015-07-17 13:05:00,199.09,199.27,199.04,199.27,27385.0,199.09,199.27,199.04,199.27,27385.0
2015-07-17 13:10:00,199.24,199.34,199.1,199.18,14832.0,199.24,199.34,199.1,199.18,14832.0
2015-07-17 13:15:00,199.13,199.18,198.92,199.17,27588.0,199.13,199.18,198.92,199.17,27588.0
2015-07-17 13:20:00,199.08,199.21,198.89,198.98,19022.0,199.08,199.21,198.89,198.98,19022.0
2015-07-17 13:25:00,198.96,199.3,198.91,199.29,14130.0,198.96,199.3,198.91,199.29,14130.0
2015-07-17 13:30:00,199.25,199.39,199.23,199.36,17818.0,199.25,199.39,199.23,199.36,17818.0
2015-07-17 13:35:00,199.33,199.4,199.28,199.37,18699.0,199.33,199.4,199.28,199.37,18699.0
2015-07-17 13:40:00,199.35,199.37,199.2,199.3,13083.0,199.35,199.37,199.2,199.3,13083.0
2015-07-17 13:45:00,199.29,199.54,199.25,199.52,16669.0,199.29,199.54,199.25,199.52,16669.0
2015-07-17 13:50:00,199.57,199.65,199.44,199.59,25469.0,199.57,199.65,199.44,199.59,25469.0
2015-07-17 13:55:00,199.61,199.75,199.57,199.71,18019.0,199.61,199.75,199.57,199.71,18019.0
2015-07-17 14:00:00,199.71,199.95,199.68,199.92,30644.0,199.71,199.95,199.68,199.92,30644.0
2015-07-17 14:05:00,199.93,200.0,199.84,199.99,27364.0,199.93,200.0,199.84,199.99,27364.0
2015-07-17 14:10:00,199.95,200.05,199.84,199.87,34311.0,199.95,200.05,199.84,199.87,34311.0
2015-07-17 14:15:00,199.92,200.1,199.84,200.1,46782.0,199.92,200.1,199.84,200.1,46782.0
2015-07-17 14:20:00,200.1,200.29,199.91,200.04,33415.0,200.1,200.29,199.91,200.04,33415.0
2015-07-17 14:25:00,200.01,200.07,199.76,199.81,41963.0,200.01,200.07,199.76,199.81,41963.0
2015-07-17 14:30:00,199.8,200.04,199.79,200.01,45135.0,199.8,200.04,199.79,200.01,45135.0
2015-07-17 14:35:00,200.01,200.15,199.97,200.07,35430.0,200.01,200.15,199.97,200.07,35430.0
2015-07-17 14:40:00,200.13,200.19,200.05,200.13,56225.0,200.13,200.19,200.05,200.13,56225.0
2015-07-17 14:45:00,200.09,200.27,200.09,200.23,49970.0,200.09,200.27,200.09,200.23,49970.0
2015-07-17 14:50:00,200.24,200.34,200.18,200.22,47716.0,200.24,200.34,200.18,200.22,47716.0
2015-07-17 14:55:00,200.22,200.28,200.09,200.18,20782.0,200.22,200.28,200.09,200.18,20782.0
2015-07-17 15:00:00,200.19,200.19,199.79,199.79,81231.0,200.19,200.19,199.79,199.79,81231.0
2015-07-17 15:05:00,199.8,199.89,199.58,199.79,38560.0,199.8,199.89,199.58,199.79,38560.0
2015-07-17 15:10:00,199.73,199.99,199.73,199.84,31867.0,199.73,199.99,199.73,199.84,31867.0
2015-07-17 15:15:00,199.83,199.84,199.43,199.48,30069.0,199.83,199.84,199.43,199.48,30069.0
2015-07-17 15:20:00,199.49,199.51,199.26,199.46,31810.0,199.49,199.51,199.26,199.46,31810.0
2015-07-17 15:25:00,199.44,199.6,199.41,199.6,30950.0,199.44,199.6,199.41,199.6,30950.0
2015-07-17 15:30:00,199.56,199.64,199.41,199.58,40269.0,199.56,199.64,199.41,199.58,40269.0
2015-07-17 15:35:00,199.59,199.71,199.52,199.64,39485.0,199.59,199.71,199.52,199.64,39485.0
2015-07-17 15:40:00,199.63,199.68,198.76,198.76,76477.0,199.63,199.68,198.76,198.76,76477.0
2015-07-17 15:45:00,198.76,198.79,198.32,198.5,99041.0,198.76,198.79,198.32,198.5,99041.0
2015-07-17 15:50:00,198.51,198.77,198.36,198.52,125565.0,198.51,198.77,198.36,198.52,125565.0
2015-07-17 15:55:00,198.51,198.65,198.29,198.31,173337.0,198.51,198.65,198.29,198.31,173337.0
2015-07-20 09:30:00,199.48,199.65,198.32,198.56,136464.0,199.48,199.65,198.32,198.56,136464.0
2015-07-20 09:35:00,198.53,198.92,197.23,198.32,75427.0,198.53,198.92,197.23,198.32,75427.0
2015-07-20 09:40:00,198.11,198.97,198.11,198.71,31316.0,198.11,198.97,198.11,198.71,31316.0
2015-07-20 09:45:00,198.83,198.97,198.12,198.85,46720.0,198.83,198.97,198.12,198.85,46720.0
2015-07-20 09:50:00,198.85,199.14,198.4,198.46,37577.0,198.85,199.14,198.4,198.46,37577.0
2015-07-20 09:55:00,198.47,198.74,198.4,198.43,41038.0,198.47,198.74,198.4,198.43,41038.0
2015-07-20 10:00:00,198.54,198.73,197.96,198.01,43963.0,198.54,198.73,197.96,198.01,43963.0
2015-07-20 10:05:00,198.19,198.33,197.8,198.24,29032.0,198.19,198.33,197.8,198.24,29032.0
2015-07-20 10:10:00,198.17,198.37,198.0,198.37,24977.0,198.17,198.37,198.0,198.37,24977.0
2015-07-20 10:15:00,198.25,198.82,198.12,198.12,20994.0,198.25,198.82,198.12,198.12,20994.0
2015-07-20 10:20:00,198.15,198.63,197.96,198.63,20837.0,198.15,198.63,197.96,198.63,20837.0
2015-07-20 10:25:00,198.54,198.65,198.32,198.38,12144.0,198.54,198.65,198.32,198.38,12144.0
2015-07-20 10:30:00,198.33,198.53,198.3,198.52,11646.0,198.33,198.53,198.3,198.52,11646.0
2015-07-20 10:35:00,198.51,198.56,198.25,198.3,18927.0,198.51,198.56,198.25,198.3,18927.0
2015-07-20 10:40:00,198.31,198.66,198.31,198.63,20709.0,198.31,198.66,198.31,198.63,20709.0
2015-07-20 10:45:00,198.62,198.66,198.42,198.42,10828.0,198.62,198.66,198.42,198.42,10828.0
2015-07-20 10:50:00,198.5,198.71,198.42,198.71,15519.0,198.5,198.71,198.42,198.71,15519.0
2015-07-20 10:55:00,198.67,199.35,198.61,199.25,52235.0,198.67,199.35,198.61,199.25,52235.0
2015-07-20 11:00:00,199.31,199.79,199.1,199.68,28501.0,199.31,199.79,199.1,199.68,28501.0
2015-07-20 11:05:00,199.75,199.89,199.51,199.83,11800.0,199.75,199.89,199.51,199.83,11800.0
2015-07-20 11:10:00,199.83,199.83,199.6,199.63,9926.0,199.83,199.83,199.6,199.63,9926.0
2015-07-20 11:15:00,199.7,199.77,199.32,199.32,15278.0,199.7,199.77,199.32,199.32,15278.0
2015-07-20 11:20:00,199.29,199.74,199.26,199.58,22565.0,199.29,199.74,199.26,199.58,22565.0
2015-07-20 11:25:00,199.66,199.76,199.42,199.5,21341.0,199.66,199.76,199.42,199.5,21341.0
2015-07-20 11:30:00,199.43,199.75,199.43,199.75,25173.0,199.43,199.75,199.43,199.75,25173.0
2015-07-20 11:35:00,199.68,199.74,199.56,199.66,15611.0,199.68,199.74,199.56,199.66,15611.0
2015-07-20 11:40:00,199.65,199.69,199.5,199.6,12850.0,199.65,199.69,199.5,199.6,12850.0
2015-07-20 11:45:00,199.53,199.65,199.3,199.31,63922.0,199.53,199.65,199.3,199.31,63922.0
2015-07-20 11:50:00,199.28,199.28,199.03,199.07,13287.0,199.28,199.28,199.03,199.07,13287.0
2015-07-20 11:55:00,199.01,199.18,198.68,199.13,11381.0,199.01,199.18,198.68,199.13,11381.0
2015-07-20 12:00:00,199.19,199.24,199.1,199.2,6301.0,199.19,199.24,199.1,199.2,6301.0
2015-07-20 12:05:00,199.27,199.37,199.09,199.18,10363.0,199.27,199.37,199.09,199.18,10363.0
2015-07-20 12:10:00,199.15,199.2,198.91,198.99,12820.0,199.15,199.2,198.91,198.99,12820.0
2015-07-20 12:15:00,198.96,199.27,198.95,199.15,21807.0,198.96,199.27,198.95,199.15,21807.0
2015-07-20 12:20:00,199.1,199.24,199.06,199.12,7811.0,199.1,199.24,199.06,199.12,7811.0
2015-07-20 12:25:00,199.09,199.25,199.0,199.19,134969.0,199.09,199.25,199.0,199.19,134969.0
2015-07-20 12:30:00,199.21,199.41,199.1,199.41,28865.0,199.21,199.41,199.1,199.41,28865.0
2015-07-20 12:35:00,199.35,199.63,199.25,199.63,245794.0,199.35,199.63,199.25,199.63,245794.0
2015-07-20 12:40:00,199.6,200.18,199.6,200.13,41958.0,199.6,200.18,199.6,200.13,41958.0
2015-07-20 12:45:00,200.21,200.32,199.99,200.2,30700.0,200.21,200.32,199.99,200.2,30700.0
2015-07-20 12:50:00,200.2,201.0,200.2,200.93,63146.0,200.2,201.0,200.2,200.93,63146.0
2015-07-20 12:55:00,200.93,201.37,200.76,200.95,53842.0,200.93,201.37,200.76,200.95,53842.0
2015-07-20 13:00:00,200.95,201.28,200.93,201.03,24891.0,200.95,201.28,200.93,201.03,24891.0
2015-07-20 13:05:00,201.02,201.11,200.88,201.05,37381.0,201.02,201.11,200.88,201.05,37381.0
2015-07-20 13:10:00,201.03,201.48,200.99,201.44,24724.0,201.03,201.48,200.99,201.44,24724.0
2015-07-20 13:15:00,201.49,201.64,201.27,201.38,37293.0,201.49,201.64,201.27,201.38,37293.0
2015-07-20 13:20:00,201.36,201.43,201.13,201.19,17655.0,201.36,201.43,201.13,201.19,17655.0
2015-07-20 13:25:00,201.2,201.42,201.2,201.32,9800.0,201.2,201.42,201.2,201.32,9800.0
2015-07-20 13:30:00,201.27,201.27,200.78,200.98,17572.0,201.27,201.27,200.78,200.98,17572.0
2015-07-20 13:35:00,201.0,201.07,200.63,200.64,21696.0,201.0,201.07,200.63,200.64,21696.0
2015-07-20 13:40:00,200.65,200.95,200.49,200.87,36427.0,200.65,200.95,200.49,200.87,36427.0
2015-07-20 13:45:00,200.9,200.95,200.51,200.77,22304.0,200.9,200.95,200.51,200.77,22304.0
2015-07-20 13:50:00,200.79,200.82,200.51,200.63,24155.0,200.79,200.82,200.51,200.63,24155.0
2015-07-20 13:55:00,200.63,200.72,200.21,200.34,21276.0,200.63,200.72,200.21,200.34,21276.0
2015-07-20 14:00:00,200.35,200.37,200.02,200.29,16194.0,200.35,200.37,200.02,200.29,16194.0
2015-07-20 14:05:00,200.26,200.26,200.03,200.04,11400.0,200.26,200.26,200.03,200.04,11400.0
2015-07-20 14:10:00,200.1,200.17,200.02,200.13,8522.0,200.1,200.17,200.02,200.13,8522.0
2015-07-20 14:15:00,200.16,200.26,199.75,199.95,38793.0,200.16,200.26,199.75,199.95,38793.0
2015-07-20 14:20:00,199.99,200.02,199.56,199.6,12549.0,199.99,200.02,199.56,199.6,12549.0
2015-07-20 14:25:00,199.64,199.93,199.57,199.93,26513.0,199.64,199.93,199.57,199.93,26513.0
2015-07-20 14:30:00,199.88,200.2,199.73,199.77,15586.0,199.88,200.2,199.73,199.77,15586.0
2015-07-20 14:35:00,199.86,199.87,199.58,199.73,17164.0,199.86,199.87,199.58,199.73,17164.0
2015-07-20 14:40:00,199.7,199.84,199.11,199.21,30914.0,199.7,199.84,199.11,199.21,30914.0
2015-07-20 14:45:00,199.15,199.58,199.01,199.52,54637.0,199.15,199.58,199.01,199.52,54637.0
2015-07-20 14:50:00,199.52,199.8,199.52,199.77,14500.0,199.52,199.8,199.52,199.77,14500.0
2015-07-20 14:55:00,199.78,199.82,199.58,199.62,13155.0,199.78,199.82,199.58,199.62,13155.0
2015-07-20 15:00:00,199.59,199.66,199.55,199.59,15389.0,199.59,199.66,199.55,199.59,15389.0
2015-07-20 15:05:00,199.6,199.98,199.6,199.97,23153.0,199.6,199.98,199.6,199.97,23153.0
2015-07-20 15:10:00,199.96,200.15,199.89,199.98,26345.0,199.96,200.15,199.89,199.98,26345.0
2015-07-20 15:15:00,199.98,199.98,199.6,199.6,23423.0,199.98,199.98,199.6,199.6,23423.0
2015-07-20 15:20:00,199.62,199.7,199.46,199.49,56069.0,199.62,199.7,199.46,199.49,56069.0
2015-07-20 15:25:00,199.52,199.68,199.46,199.65,26608.0,199.52,199.68,199.46,199.65,26608.0
2015-07-20 15:30:00,199.68,199.74,199.53,199.57,23904.0,199.68,199.74,199.53,199.57,23904.0
2015-07-20 15:35:00,199.57,199.61,199.52,199.55,38623.0,199.57,199.61,199.52,199.55,38623.0
2015-07-20 15:40:00,199.55,199.55,199.4,199.5,49513.0,199.55,199.55,199.4,199.5,49513.0
2015-07-20 15:45:00,199.5,199.76,199.48,199.6,40980.0,199.5,199.76,199.48,199.6,40980.0
2015-07-20 15:50:00,199.64,199.66,199.52,199.57,42117.0,199.64,199.66,199.52,199.57,42117.0
2015-07-20 15:55:00,199.56,199.79,199.49,199.64,75522.0,199.56,199.79,199.49,199.64,75522.0
2015-07-21 09:30:00,199.49,200.03,198.23,198.23,56295.0,199.49,200.03,198.23,198.23,56295.0
2015-07-21 09:35:00,198.25,199.86,198.23,199.8,27112.0,198.25,199.86,198.23,199.8,27112.0
2015-07-21 09:40:00,199.8,200.27,199.36,200.26,27065.0,199.8,200.27,199.36,200.26,27065.0
2015-07-21 09:45:00,200.26,201.45,200.13,201.4,59019.0,200.26,201.45,200.13,201.4,59019.0
2015-07-21 09:50:00,201.45,202.69,201.35,202.65,126569.0,201.45,202.69,201.35,202.65,126569.0
2015-07-21 09:55:00,202.73,203.25,201.0,201.25,88803.0,202.73,203.25,201.0,201.25,88803.0
2015-07-21 10:00:00,201.28,202.24,201.28,201.81,35423.0,201.28,202.24,201.28,201.81,35423.0
2015-07-21 10:05:00,201.96,202.2,201.68,201.97,69819.0,201.96,202.2,201.68,201.97,69819.0
2015-07-21 10:10:00,201.99,202.25,201.88,201.94,31850.0,201.99,202.25,201.88,201.94,31850.0
2015-07-21 10:15:00,201.92,202.51,201.8,202.41,42534.0,201.92,202.51,201.8,202.41,42534.0
2015-07-21 10:20:00,202.44,202.98,202.44,202.95,47700.0,202.44,202.98,202.44,202.95,47700.0
2015-07-21 10:25:00,202.95,202.96,202.27,202.35,44936.0,202.95,202.96,202.27,202.35,44936.0
2015-07-21 10:30:00,202.48,202.48,201.65,202.31,34310.0,202.48,202.48,201.65,202.31,34310.0
2015-07-21 10:35:00,202.24,202.46,202.14,202.17,24078.0,202.24,202.46,202.14,202.17,24078.0
2015-07-21 10:40:00,202.27,202.32,202.05,202.26,41292.0,202.27,202.32,202.05,202.26,41292.0
2015-07-21 10:45:00,202.14,202.14,201.72,201.81,29067.0,202.14,202.14,201.72,201.81,29067.0
2015-07-21 10:50:00,201.77,201.77,201.1,201.23,31053.0,201.77,201.77,201.1,201.23,31053.0
2015-07-21 10:55:00,201.24,201.26,200.66,201.21,54636.0,201.24,201.26,200.66,201.21,54636.0
2015-07-21 11:00:00,201.2,201.23,200.84,200.84,13961.0,201.2,201.23,200.84,200.84,13961.0
2015-07-21 11:05:00,200.74,201.11,200.7,200.87,40317.0,200.74,201.11,200.7,200.87,40317.0
2015-07-21 11:10:00,200.92,200.95,200.72,200.73,19232.0,200.92,200.95,200.72,200.73,19232.0
2015-07-21 11:15:00,200.77,201.02,200.6,200.9,37231.0,200.77,201.02,200.6,200.9,37231.0
2015-07-21 11:20:00,200.84,201.1,200.7,200.87,24005.0,200.84,201.1,200.7,200.87,24005.0
2015-07-21 11:25:00,200.95,201.12,200.7,201.06,31231.0,200.95,201.12,200.7,201.06,31231.0
2015-07-21 11:30:00,201.07,201.64,201.04,201.52,18120.0,201.07,201.64,201.04,201.52,18120.0
2015-07-21 11:35:00,201.57,201.75,201.4,201.41,34936.0,201.57,201.75,201.4,201.41,34936.0
2015-07-21 11:40:00,201.54,201.64,201.38,201.59,21562.0,201.54,201.64,201.38,201.59,21562.0
2015-07-21 11:45:00,201.56,201.78,201.46,201.49,24983.0,201.56,201.78,201.46,201.49,24983.0
2015-07-21 11:50:00,201.53,201.65,201.3,201.53,13883.0,201.53,201.65,201.3,201.53,13883.0
2015-07-21 11:55:00,201.59,201.66,201.34,201.55,15449.0,201.59,201.66,201.34,201.55,15449.0
2015-07-21 12:00:00,201.5,201.76,201.5,201.61,21720.0,201.5,201.76,201.5,201.61,21720.0
2015-07-21 12:05:00,201.61,201.61,201.17,201.41,9625.0,201.61,201.61,201.17,201.41,9625.0
2015-07-21 12:10:00,201.34,201.44,201.2,201.31,8888.0,201.34,201.44,201.2,201.31,8888.0
2015-07-21 12:15:00,201.29,201.37,201.25,201.3,15987.0,201.29,201.37,201.25,201.3,15987.0
2015-07-21 12:20:00,201.28,201.48,201.26,201.45,9606.0,201.28,201.48,201.26,201.45,9606.0
2015-07-21 12:25:00,201.45,201.74,201.39,201.74,10435.0,201.45,201.74,201.39,201.74,10435.0
2015-07-21 12:30:00,201.76,201.89,201.66,201.72,13402.0,201.76,201.89,201.66,201.72,13402.0
2015-07-21 12:35:00,201.77,201.8,201.53,201.66,13363.0,201.77,201.8,201.53,201.66,13363.0
2015-07-21 12:40:00,201.68,201.93,201.66,201.89,13430.0,201.68,201.93,201.66,201.89,13430.0
2015-07-21 12:45:00,201.87,201.97,201.62,201.63,17024.0,201.87,201.97,201.62,201.63,17024.0
2015-07-21 12:50:00,201.58,201.89,201.41,201.82,9062.0,201.58,201.89,201.41,201.82,9062.0
2015-07-21 12:55:00,201.85,201.85,201.76,201.84,8932.0,201.85,201.85,201.76,201.84,8932.0
2015-07-21 13:00:00,201.86,201.95,201.79,201.94,7200.0,201.86,201.95,201.79,201.94,7200.0
2015-07-21 13:05:00,201.93,201.95,201.49,201.51,16121.0,201.93,201.95,201.49,201.51,16121.0
2015-07-21 13:10:00,201.5,201.58,201.18,201.47,26750.0,201.5,201.58,201.18,201.47,26750.0
2015-07-21 13:15:00,201.52,201.52,201.18,201.2,10076.0,201.52,201.52,201.18,201.2,10076.0
2015-07-21 13:20:00,201.21,201.45,201.0,201.44,29072.0,201.21,201.45,201.0,201.44,29072.0
2015-07-21 13:25:00,201.38,202.32,201.37,202.26,25146.0,201.38,202.32,201.37,202.26,25146.0
2015-07-21 13:30:00,202.32,202.5,202.09,202.26,17946.0,202.32,202.5,202.09,202.26,17946.0
2015-07-21 13:35:00,202.22,202.26,201.72,202.07,9467.0,202.22,202.26,201.72,202.07,9467.0
2015-07-21 13:40:00,202.12,202.39,202.12,202.37,7781.0,202.12,202.39,202.12,202.37,7781.0
2015-07-21 13:45:00,202.4,202.45,202.28,202.43,13301.0,202.4,202.45,202.28,202.43,13301.0
2015-07-21 13:50:00,202.43,202.72,202.39,202.7,15375.0,202.43,202.72,202.39,202.7,15375.0
2015-07-21 13:55:00,202.69,203.2,202.69,203.07,34720.0,202.69,203.2,202.69,203.07,34720.0
2015-07-21 14:00:00,203.14,203.15,202.54,202.89,17220.0,203.14,203.15,202.54,202.89,17220.0
2015-07-21 14:05:00,202.91,203.15,202.85,203.04,18305.0,202.91,203.15,202.85,203.04,18305.0
2015-07-21 14:10:00,203.03,203.03,202.61,202.81,14459.0,203.03,203.03,202.61,202.81,14459.0
2015-07-21 14:15:00,202.8,203.12,202.74,203.12,13171.0,202.8,203.12,202.74,203.12,13171.0
2015-07-21 14:20:00,203.13,203.2,202.87,203.2,13602.0,203.13,203.2,202.87,203.2,13602.0
2015-07-21 14:25:00,203.21,203.44,203.15,203.39,16318.0,203.21,203.44,203.15,203.39,16318.0
2015-07-21 14:30:00,203.36,203.39,203.0,203.35,24507.0,203.36,203.39,203.0,203.35,24507.0
2015-07-21 14:35:00,203.33,203.39,203.17,203.28,16495.0,203.33,203.39,203.17,203.28,16495.0
2015-07-21 14:40:00,203.24,203.48,203.24,203.34,18297.0,203.24,203.48,203.24,203.34,18297.0
2015-07-21 14:45:00,203.31,203.34,202.98,203.23,13758.0,203.31,203.34,202.98,203.23,13758.0
2015-07-21 14:50:00,203.15,203.19,202.91,203.15,15805.0,203.15,203.19,202.91,203.15,15805.0
2015-07-21 14:55:00,203.19,203.43,203.14,203.36,30180.0,203.19,203.43,203.14,203.36,30180.0
2015-07-21 15:00:00,203.37,203.44,203.21,203.26,19703.0,203.37,203.44,203.21,203.26,19703.0
2015-07-21 15:05:00,203.26,203.36,203.07,203.13,13298.0,203.26,203.36,203.07,203.13,13298.0
2015-07-21 15:10:00,203.16,203.44,202.93,203.38,16717.0,203.16,203.44,202.93,203.38,16717.0
2015-07-21 15:15:00,203.36,203.37,203.14,203.21,15329.0,203.36,203.37,203.14,203.21,15329.0
2015-07-21 15:20:00,203.2,203.27,202.97,203.0,16010.0,203.2,203.27,202.97,203.0,16010.0
2015-07-21 15:25:00,202.97,203.04,202.91,202.99,34329.0,202.97,203.04,202.91,202.99,34329.0
2015-07-21 15:30:00,202.94,202.97,202.51,202.97,24713.0,202.94,202.97,202.51,202.97,24713.0
2015-07-21 15:35:00,202.9,202.94,202.22,202.9,24905.0,202.9,202.94,202.22,202.9,24905.0
2015-07-21 15:40:00,202.78,202.86,202.51,202.64,32694.0,202.78,202.86,202.51,202.64,32694.0
2015-07-21 15:45:00,202.63,202.84,202.52,202.59,42761.0,202.63,202.84,202.52,202.59,42761.0
2015-07-21 15:50:00,202.55,202.74,202.37,202.6,56636.0,202.55,202.74,202.37,202.6,56636.0
2015-07-21 15:55:00,202.58,202.65,202.21,202.4,76553.0,202.58,202.65,202.21,202.4,76553.0
2015-07-22 09:30:00,201.66,202.4,200.52,201.25,66060.0,201.66,202.4,200.52,201.25,66060.0
2015-07-22 09:35:00,201.25,201.45,200.75,200.96,34612.0,201.25,201.45,200.75,200.96,34612.0
2015-07-22 09:40:00,200.97,201.58,200.91,201.34,38283.0,200.97,201.58,200.91,201.34,38283.0
2015-07-22 09:45:00,201.41,202.33,201.3,202.27,33863.0,201.41,202.33,201.3,202.27,33863.0
2015-07-22 09:50:00,202.37,202.8,201.8,202.7,38260.0,202.37,202.8,201.8,202.7,38260.0
2015-07-22 09:55:00,202.77,203.76,202.67,203.67,50434.0,202.77,203.76,202.67,203.67,50434.0
2015-07-22 10:00:00,203.7,204.49,203.38,203.64,49464.0,203.7,204.49,203.38,203.64,49464.0
2015-07-22 10:05:00,203.6,204.06,203.56,203.86,22395.0,203.6,204.06,203.56,203.86,22395.0
2015-07-22 10:10:00,203.81,203.98,203.35,203.44,31200.0,203.81,203.98,203.35,203.44,31200.0
2015-07-22 10:15:00,203.45,204.17,203.42,204.15,20522.0,203.45,204.17,203.42,204.15,20522.0
2015-07-22 10:20:00,204.2,204.8,204.19,204.77,77092.0,204.2,204.8,204.19,204.77,77092.0
2015-07-22 10:25:00,204.73,204.89,204.65,204.89,26973.0,204.73,204.89,204.65,204.89,26973.0
2015-07-22 10:30:00,204.87,205.17,204.83,204.9,57485.0,204.87,205.17,204.83,204.9,57485.0
2015-07-22 10:35:00,204.94,205.03,204.24,204.42,54005.0,204.94,205.03,204.24,204.42,54005.0
2015-07-22 10:40:00,204.57,204.99,204.36,204.98,28840.0,204.57,204.99,204.36,204.98,28840.0
2015-07-22 10:45:00,204.93,205.07,204.76,204.8,31719.0,204.93,205.07,204.76,204.8,31719.0
2015-07-22 10:50:00,204.92,205.3,204.84,205.3,19396.0,204.92,205.3,204.84,205.3,19396.0
2015-07-22 10:55:00,205.31,205.44,205.29,205.43,47900.0,205.31,205.44,205.29,205.43,47900.0
2015-07-22 11:00:00,205.3,205.34,204.9,205.15,17845.0,205.3,205.34,204.9,205.15,17845.0
2015-07-22 11:05:00,205.15,205.45,204.97,205.44,55355.0,205.15,205.45,204.97,205.44,55355.0
2015-07-22 11:10:00,205.44,205.59,205.31,205.51,27230.0,205.44,205.59,205.31,205.51,27230.0
2015-07-22 11:15:00,205.51,205.8,205.39,205.79,31948.0,205.51,205.8,205.39,205.79,31948.0
2015-07-22 11:20:00,205.76,205.92,205.19,205.49,16857.0,205.76,205.92,205.19,205.49,16857.0
2015-07-22 11:25:00,205.49,205.7,205.28,205.68,32988.0,205.49,205.7,205.28,205.68,32988.0
2015-07-22 11:30:00,205.7,206.53,205.65,206.53,62527.0,205.7,206.53,205.65,206.53,62527.0
2015-07-22 11:35:00,206.51,206.72,206.0,206.01,27139.0,206.51,206.72,206.0,206.01,27139.0
2015-07-22 11:40:00,206.09,206.1,205.95,205.98,37595.0,206.09,206.1,205.95,205.98,37595.0
2015-07-22 11:45:00,205.98,206.84,205.92,206.13,35170.0,205.98,206.84,205.92,206.13,35170.0
2015-07-22 11:50:00,206.09,206.45,206.08,206.19,48077.0,206.09,206.45,206.08,206.19,48077.0
2015-07-22 11:55:00,206.4,206.79,206.17,206.79,32191.0,206.4,206.79,206.17,206.79,32191.0
2015-07-22 12:00:00,206.8,206.8,206.39,206.41,28673.0,206.8,206.8,206.39,206.41,28673.0
2015-07-22 12:05:00,206.47,206.51,206.0,206.05,16306.0,206.47,206.51,206.0,206.05,16306.0
2015-07-22 12:10:00,206.04,206.04,205.56,205.75,25533.0,206.04,206.04,205.56,205.75,25533.0
2015-07-22 12:15:00,205.75,205.85,205.58,205.65,33403.0,205.75,205.85,205.58,205.65,33403.0
2015-07-22 12:20:00,205.63,205.97,205.57,205.9,28477.0,205.63,205.97,205.57,205.9,28477.0
2015-07-22 12:25:00,205.89,206.0,205.8,205.95,10586.0,205.89,206.0,205.8,205.95,10586.0
2015-07-22 12:30:00,205.94,205.98,205.67,205.72,14700.0,205.94,205.98,205.67,205.72,14700.0
2015-07-22 12:35:00,205.73,205.8,205.58,205.66,31932.0,205.73,205.8,205.58,205.66,31932.0
2015-07-22 12:40:00,205.65,205.8,205.6,205.8,17307.0,205.65,205.8,205.6,205.8,17307.0
2015-07-22 12:45:00,205.76,205.84,205.67,205.82,21892.0,205.76,205.84,205.67,205.82,21892.0
2015-07-22 12:50:00,205.87,205.87,205.6,205.6,21547.0,205.87,205.87,205.6,205.6,21547.0
2015-07-22 12:55:00,205.59,205.84,205.58,205.8,15436.0,205.59,205.84,205.58,205.8,15436.0
2015-07-22 13:00:00,205.83,205.99,205.75,205.9,15381.0,205.83,205.99,205.75,205.9,15381.0
2015-07-22 13:05:00,205.9,205.94,205.68,205.72,8250.0,205.9,205.94,205.68,205.72,8250.0
2015-07-22 13:10:00,205.69,205.78,205.64,205.76,15351.0,205.69,205.78,205.64,205.76,15351.0
2015-07-22 13:15:00,205.76,205.87,205.72,205.73,12900.0,205.76,205.87,205.72,205.73,12900.0
2015-07-22 13:20:00,205.78,205.8,205.52,205.54,20514.0,205.78,205.8,205.52,205.54,20514.0
2015-07-22 13:25:00,205.56,205.65,205.45,205.5,25259.0,205.56,205.65,205.45,205.5,25259.0
2015-07-22 13:30:00,205.49,205.85,205.48,205.65,13400.0,205.49,205.85,205.48,205.65,13400.0
2015-07-22 13:35:00,205.68,205.79,205.67,205.71,15247.0,205.68,205.79,205.67,205.71,15247.0
2015-07-22 13:40:00,205.7,205.84,205.67,205.76,16183.0,205.7,205.84,205.67,205.76,16183.0
2015-07-22 13:45:00,205.69,205.71,205.26,205.26,14471.0,205.69,205.71,205.26,205.26,14471.0
2015-07-22 13:50:00,205.31,205.55,205.27,205.55,18084.0,205.31,205.55,205.27,205.55,18084.0
2015-07-22 13:55:00,205.55,205.67,205.53,205.55,12154.0,205.55,205.67,205.53,205.55,12154.0
2015-07-22 14:00:00,205.6,205.6,205.27,205.3,9260.0,205.6,205.6,205.27,205.3,9260.0
2015-07-22 14:05:00,205.33,205.33,205.0,205.12,23374.0,205.33,205.33,205.0,205.12,23374.0
2015-07-22 14:10:00,205.08,205.78,205.08,205.68,22365.0,205.08,205.78,205.08,205.68,22365.0
2015-07-22 14:15:00,205.69,206.25,205.66,206.25,46980.0,205.69,206.25,205.66,206.25,46980.0
2015-07-22 14:20:00,206.24,206.7,206.24,206.37,65256.0,206.24,206.7,206.24,206.37,65256.0
2015-07-22 14:25:00,206.37,206.4,205.84,205.9,20204.0,206.37,206.4,205.84,205.9,20204.0
2015-07-22 14:30:00,205.95,206.0,205.9,205.95,14634.0,205.95,206.0,205.9,205.95,14634.0
2015-07-22 14:35:00,205.98,206.5,205.96,206.48,23160.0,205.98,206.5,205.96,206.48,23160.0
2015-07-22 14:40:00,206.47,206.48,206.2,206.23,34983.0,206.47,206.48,206.2,206.23,34983.0
2015-07-22 14:45:00,206.24,206.3,205.68,205.92,97958.0,206.24,206.3,205.68,205.92,97958.0
2015-07-22 14:50:00,205.91,205.94,205.65,205.88,17877.0,205.91,205.94,205.65,205.88,17877.0
2015-07-22 14:55:00,205.84,205.96,205.64,205.92,22911.0,205.84,205.96,205.64,205.92,22911.0
2015-07-22 15:00:00,205.93,206.03,205.46,205.63,29387.0,205.93,206.03,205.46,205.63,29387.0
2015-07-22 15:05:00,205.56,205.59,205.43,205.43,14281.0,205.56,205.59,205.43,205.43,14281.0
2015-07-22 15:10:00,205.44,205.48,205.27,205.32,23797.0,205.44,205.48,205.27,205.32,23797.0
2015-07-22 15:15:00,205.31,205.32,205.15,205.26,51028.0,205.31,205.32,205.15,205.26,51028.0
2015-07-22 15:20:00,205.24,205.74,205.23,205.68,73895.0,205.24,205.74,205.23,205.68,73895.0
2015-07-22 15:25:00,205.68,205.85,204.92,205.28,36721.0,205.68,205.85,204.92,205.28,36721.0
2015-07-22 15:30:00,205.25,205.28,204.66,205.17,46751.0,205.25,205.28,204.66,205.17,46751.0
2015-07-22 15:35:00,205.11,205.43,205.11,205.43,40198.0,205.11,205.43,205.11,205.43,40198.0
2015-07-22 15:40:00,205.43,205.7,205.32,205.65,70670.0,205.43,205.7,205.32,205.65,70670.0
2015-07-22 15:45:00,205.64,205.86,205.42,205.81,60664.0,205.64,205.86,205.42,205.81,60664.0
2015-07-22 15:50:00,205.76,205.81,205.52,205.63,105221.0,205.76,205.81,205.52,205.63,105221.0
2015-07-22 15:55:00,205.62,205.91,205.54,205.8,103202.0,205.62,205.91,205.54,205.8,103202.0
2015-07-23 09:30:00,207.32,208.5,206.5,207.8,115699.0,207.32,208.5,206.5,207.8,115699.0
2015-07-23 09:35:00,207.77,208.95,207.77,208.86,111827.0,207.77,208.95,207.77,208.86,111827.0
2015-07-23 09:40:00,208.86,208.86,207.27,208.11,114516.0,208.86,208.86,207.27,208.11,114516.0
2015-07-23 09:45:00,208.0,208.7,207.9,208.45,64456.0,208.0,208.7,207.9,208.45,64456.0
2015-07-23 09:50:00,208.49,208.76,208.24,208.38,56015.0,208.49,208.76,208.24,208.38,56015.0
2015-07-23 09:55:00,208.37,208.67,208.11,208.64,57295.0,208.37,208.67,208.11,208.64,57295.0
2015-07-23 10:00:00,208.64,209.04,208.57,208.6,54387.0,208.64,209.04,208.57,208.6,54387.0
2015-07-23 10:05:00,208.63,208.82,208.33,208.73,25541.0,208.63,208.82,208.33,208.73,25541.0
2015-07-23 10:10:00,208.75,208.76,208.31,208.51,28850.0,208.75,208.76,208.31,208.51,28850.0
2015-07-23 10:15:00,208.6,208.65,208.34,208.44,20835.0,208.6,208.65,208.34,208.44,20835.0
2015-07-23 10:20:00,208.55,209.25,208.49,209.11,35075.0,208.55,209.25,208.49,209.11,35075.0
2015-07-23 10:25:00,209.14,209.75,209.07,209.6,77042.0,209.14,209.75,209.07,209.6,77042.0
2015-07-23 10:30:00,209.62,209.69,209.1,209.23,33398.0,209.62,209.69,209.1,209.23,33398.0
2015-07-23 10:35:00,209.2,209.32,208.85,208.91,40256.0,209.2,209.32,208.85,208.91,40256.0
2015-07-23 10:40:00,208.91,209.05,208.78,208.88,48639.0,208.91,209.05,208.78,208.88,48639.0
2015-07-23 10:45:00,208.94,208.94,208.61,208.87,45213.0,208.94,208.94,208.61,208.87,45213.0
2015-07-23 10:50:00,208.86,208.98,208.82,208.96,58511.0,208.86,208.98,208.82,208.96,58511.0
2015-07-23 10:55:00,208.95,209.28,208.9,209.21,16238.0,208.95,209.28,208.9,209.21,16238.0
2015-07-23 11:00:00,209.26,209.73,209.15,209.59,26452.0,209.26,209.73,209.15,209.59,26452.0
2015-07-23 11:05:00,209.59,209.59,209.25,209.25,31820.0,209.59,209.59,209.25,209.25,31820.0
2015-07-23 11:10:00,209.25,209.27,208.87,208.91,37811.0,209.25,209.27,208.87,208.91,37811.0
2015-07-23 11:15:00,208.9,209.02,208.85,208.89,20295.0,208.9,209.02,208.85,208.89,20295.0
2015-07-23 11:20:00,208.92,209.07,208.56,208.65,53848.0,208.92,209.07,208.56,208.65,53848.0
2015-07-23 11:25:00,208.69,208.69,208.37,208.66,18749.0,208.69,208.69,208.37,208.66,18749.0
2015-07-23 11:30:00,208.77,208.82,208.59,208.75,12250.0,208.77,208.82,208.59,208.75,12250.0
2015-07-23 11:35:00,208.74,208.99,208.7,208.99,42080.0,208.74,208.99,208.7,208.99,42080.0
2015-07-23 11:40:00,208.84,208.9,208.59,208.71,23578.0,208.84,208.9,208.59,208.71,23578.0
2015-07-23 11:45:00,208.9,208.91,208.59,208.68,24132.0,208.9,208.91,208.59,208.68,24132.0
2015-07-23 11:50:00,208.68,208.68,208.34,208.44,50154.0,208.68,208.68,208.34,208.44,50154.0
2015-07-23 11:55:00,208.38,208.46,208.21,208.34,45262.0,208.38,208.46,208.21,208.34,45262.0
2015-07-23 12:00:00,208.4,208.51,208.23,208.37,30160.0,208.4,208.51,208.23,208.37,30160.0
2015-07-23 12:05:00,208.5,208.56,207.8,207.97,60351.0,208.5,208.56,207.8,207.97,60351.0
2015-07-23 12:10:00,207.98,208.15,207.8,208.09,33614.0,207.98,208.15,207.8,208.09,33614.0
2015-07-23 12:15:00,207.97,208.34,207.83,208.3,66023.0,207.97,208.34,207.83,208.3,66023.0
2015-07-23 12:20:00,208.3,208.83,207.96,208.63,23902.0,208.3,208.83,207.96,208.63,23902.0
2015-07-23 12:25:00,208.74,208.74,208.0,208.37,99828.0,208.74,208.74,208.0,208.37,99828.0
2015-07-23 12:30:00,208.3,208.42,207.94,207.97,27935.0,208.3,208.42,207.94,207.97,27935.0
2015-07-23 12:35:00,207.98,208.32,207.93,208.19,12548.0,207.98,208.32,207.93,208.19,12548.0
2015-07-23 12:40:00,208.05,208.32,207.97,208.22,17990.0,208.05,208.32,207.97,208.22,17990.0
2015-07-23 12:45:00,208.19,208.32,207.87,207.93,10550.0,208.19,208.32,207.87,207.93,10550.0
2015-07-23 12:50:00,208.05,208.15,207.84,207.95,32779.0,208.05,208.15,207.84,207.95,32779.0
2015-07-23 12:55:00,207.92,208.11,207.9,208.01,17698.0,207.92,208.11,207.9,208.01,17698.0
2015-07-23 13:00:00,208.09,208.09,207.86,208.09,19067.0,208.09,208.09,207.86,208.09,19067.0
2015-07-23 13:05:00,208.05,208.09,207.87,208.01,112918.0,208.05,208.09,207.87,208.01,112918.0
2015-07-23 13:10:00,208.0,208.15,207.83,208.1,127521.0,208.0,208.15,207.83,208.1,127521.0
2015-07-23 13:15:00,208.14,208.39,208.07,208.25,15449.0,208.14,208.39,208.07,208.25,15449.0
2015-07-23 13:20:00,208.17,208.32,208.12,208.14,8300.0,208.17,208.32,208.12,208.14,8300.0
2015-07-23 13:25:00,208.11,208.18,207.91,208.07,13747.0,208.11,208.18,207.91,208.07,13747.0
2015-07-23 13:30:00,208.07,208.08,207.76,207.77,15632.0,208.07,208.08,207.76,207.77,15632.0
2015-07-23 13:35:00,207.77,207.78,207.46,207.77,25155.0,207.77,207.78,207.46,207.77,25155.0
2015-07-23 13:40:00,207.67,208.01,207.53,207.65,19124.0,207.67,208.01,207.53,207.65,19124.0
2015-07-23 13:45:00,207.61,207.99,207.56,207.77,8784.0,207.61,207.99,207.56,207.77,8784.0
2015-07-23 13:50:00,207.97,208.17,207.71,208.16,20806.0,207.97,208.17,207.71,208.16,20806.0
2015-07-23 13:55:00,208.08,208.18,207.69,207.84,12240.0,208.08,208.18,207.69,207.84,12240.0
2015-07-23 14:00:00,207.88,208.09,207.88,208.02,7000.0,207.88,208.09,207.88,208.02,7000.0
2015-07-23 14:05:00,207.99,208.37,207.99,208.34,22159.0,207.99,208.37,207.99,208.34,22159.0
2015-07-23 14:10:00,208.38,208.85,208.08,208.45,35858.0,208.38,208.85,208.08,208.45,35858.0
2015-07-23 14:15:00,208.39,208.58,208.39,208.42,11640.0,208.39,208.58,208.39,208.42,11640.0
2015-07-23 14:20:00,208.4,208.4,208.14,208.14,6300.0,208.4,208.4,208.14,208.14,6300.0
2015-07-23 14:25:00,208.23,208.33,207.92,208.18,9258.0,208.23,208.33,207.92,208.18,9258.0
2015-07-23 14:30:00,208.18,208.21,207.97,208.03,8307.0,208.18,208.21,207.97,208.03,8307.0
2015-07-23 14:35:00,207.99,208.47,207.99,208.47,16145.0,207.99,208.47,207.99,208.47,16145.0
2015-07-23 14:40:00,208.47,208.54,208.26,208.26,9876.0,208.47,208.54,208.26,208.26,9876.0
2015-07-23 14:45:00,208.22,208.29,207.86,207.86,14258.0,208.22,208.29,207.86,207.86,14258.0
2015-07-23 14:50:00,207.92,207.94,207.6,207.63,22359.0,207.92,207.94,207.6,207.63,22359.0
2015-07-23 14:55:00,207.69,207.88,207.62,207.85,32966.0,207.69,207.88,207.62,207.85,32966.0
2015-07-23 15:00:00,207.85,207.93,207.64,207.93,14950.0,207.85,207.93,207.64,207.93,14950.0
2015-07-23 15:05:00,207.83,207.86,207.58,207.67,23746.0,207.83,207.86,207.58,207.67,23746.0
2015-07-23 15:10:00,207.64,207.98,207.5,207.61,44274.0,207.64,207.98,207.5,207.61,44274.0
2015-07-23 15:15:00,207.58,207.72,207.54,207.59,19345.0,207.58,207.72,207.54,207.59,19345.0
2015-07-23 15:20:00,207.57,207.61,207.45,207.45,20400.0,207.57,207.61,207.45,207.45,20400.0
2015-07-23 15:25:00,207.48,207.51,207.1,207.2,46603.0,207.48,207.51,207.1,207.2,46603.0
2015-07-23 15:30:00,207.16,207.19,207.03,207.18,48162.0,207.16,207.19,207.03,207.18,48162.0
2015-07-23 15:35:00,207.18,207.29,207.09,207.18,40749.0,207.18,207.29,207.09,207.18,40749.0
2015-07-23 15:40:00,207.18,207.35,207.17,207.3,48483.0,207.18,207.35,207.17,207.3,48483.0
2015-07-23 15:45:00,207.27,207.52,207.27,207.52,62921.0,207.27,207.52,207.27,207.52,62921.0
2015-07-23 15:50:00,207.51,207.75,207.5,207.59,37887.0,207.51,207.75,207.5,207.59,37887.0
2015-07-23 15:55:00,207.59,207.65,207.39,207.58,87628.0,207.59,207.65,207.39,207.58,87628.0
2015-07-24 09:30:00,209.91,210.0,209.3,209.5,154577.0,209.91,210.0,209.3,209.5,154577.0
2015-07-24 09:35:00,209.5,209.64,208.03,208.29,122219.0,209.5,209.64,208.03,208.29,122219.0
2015-07-24 09:40:00,208.18,208.89,208.1,208.68,53722.0,208.18,208.89,208.1,208.68,53722.0
2015-07-24 09:45:00,208.69,208.83,208.24,208.31,65413.0,208.69,208.83,208.24,208.31,65413.0
2015-07-24 09:50:00,208.46,208.54,208.2,208.41,69938.0,208.46,208.54,208.2,208.41,69938.0
2015-07-24 09:55:00,208.41,208.46,207.63,207.99,88642.0,208.41,208.46,207.63,207.99,88642.0
2015-07-24 10:00:00,207.9,208.22,207.5,207.99,87710.0,207.9,208.22,207.5,207.99,87710.0
2015-07-24 10:05:00,207.92,208.37,207.61,208.07,39801.0,207.92,208.37,207.61,208.07,39801.0
2015-07-24 10:10:00,208.0,208.19,207.72,208.01,34558.0,208.0,208.19,207.72,208.01,34558.0
2015-07-24 10:15:00,208.01,208.12,207.73,207.8,44579.0,208.01,208.12,207.73,207.8,44579.0
2015-07-24 10:20:00,207.85,207.88,207.53,207.78,47299.0,207.85,207.88,207.53,207.78,47299.0
2015-07-24 10:25:00,207.75,207.8,207.32,207.57,41445.0,207.75,207.8,207.32,207.57,41445.0
2015-07-24 10:30:00,207.83,207.88,207.58,207.65,28345.0,207.83,207.88,207.58,207.65,28345.0
2015-07-24 10:35:00,207.77,207.86,207.44,207.45,38335.0,207.77,207.86,207.44,207.45,38335.0
2015-07-24 10:40:00,207.54,207.75,207.36,207.5,44734.0,207.54,207.75,207.36,207.5,44734.0
2015-07-24 10:45:00,207.56,207.56,206.83,207.01,76448.0,207.56,207.56,206.83,207.01,76448.0
2015-07-24 10:50:00,206.91,207.04,206.13,206.29,66420.0,206.91,207.04,206.13,206.29,66420.0
2015-07-24 10:55:00,206.29,206.61,205.91,205.91,74256.0,206.29,206.61,205.91,205.91,74256.0
2015-07-24 11:00:00,205.91,206.11,205.44,206.06,64745.0,205.91,206.11,205.44,206.06,64745.0
2015-07-24 11:05:00,206.0,206.07,205.67,206.01,32644.0,206.0,206.07,205.67,206.01,32644.0
2015-07-24 11:10:00,206.01,206.08,205.53,205.64,29259.0,206.01,206.08,205.53,205.64,29259.0
2015-07-24 11:15:00,205.52,205.9,205.25,205.9,33496.0,205.52,205.9,205.25,205.9,33496.0
2015-07-24 11:20:00,205.83,206.87,205.83,206.67,56072.0,205.83,206.87,205.83,206.67,56072.0
2015-07-24 11:25:00,206.6,206.61,206.32,206.49,58600.0,206.6,206.61,206.32,206.49,58600.0
2015-07-24 11:30:00,206.47,207.03,206.47,206.88,48616.0,206.47,207.03,206.47,206.88,48616.0
2015-07-24 11:35:00,206.85,207.34,206.76,207.21,41951.0,206.85,207.34,206.76,207.21,41951.0
2015-07-24 11:40:00,207.28,207.33,206.86,207.03,30014.0,207.28,207.33,206.86,207.03,30014.0
2015-07-24 11:45:00,207.04,207.09,206.72,206.78,19210.0,207.04,207.09,206.72,206.78,19210.0
2015-07-24 11:50:00,206.83,206.98,206.68,206.95,27962.0,206.83,206.98,206.68,206.95,27962.0
2015-07-24 11:55:00,206.93,207.01,206.77,206.89,35187.0,206.93,207.01,206.77,206.89,35187.0
2015-07-24 12:00:00,206.85,207.22,206.79,206.9,51912.0,206.85,207.22,206.79,206.9,51912.0
2015-07-24 12:05:00,206.86,206.99,206.32,206.52,21228.0,206.86,206.99,206.32,206.52,21228.0
2015-07-24 12:10:00,206.37,206.61,205.84,206.24,42757.0,206.37,206.61,205.84,206.24,42757.0
2015-07-24 12:15:00,206.15,206.49,205.69,205.7,20308.0,206.15,206.49,205.69,205.7,20308.0
2015-07-24 12:20:00,205.63,205.99,205.56,205.62,13540.0,205.63,205.99,205.56,205.62,13540.0
2015-07-24 12:25:00,205.69,206.07,205.61,206.0,23670.0,205.69,206.07,205.61,206.0,23670.0
2015-07-24 12:30:00,206.11,206.31,205.81,206.24,17782.0,206.11,206.31,205.81,206.24,17782.0
2015-07-24 12:35:00,206.22,206.33,206.05,206.28,15053.0,206.22,206.33,206.05,206.28,15053.0
2015-07-24 12:40:00,206.25,206.59,206.24,206.37,16150.0,206.25,206.59,206.24,206.37,16150.0
2015-07-24 12:45:00,206.34,206.46,206.22,206.43,14581.0,206.34,206.46,206.22,206.43,14581.0
2015-07-24 12:50:00,206.43,206.46,206.03,206.2,27547.0,206.43,206.46,206.03,206.2,27547.0
2015-07-24 12:55:00,206.1,206.1,205.64,205.76,14985.0,206.1,206.1,205.64,205.76,14985.0
2015-07-24 13:00:00,205.71,205.97,205.58,205.93,17485.0,205.71,205.97,205.58,205.93,17485.0
2015-07-24 13:05:00,205.9,206.0,205.71,205.77,20592.0,205.9,206.0,205.71,205.77,20592.0
2015-07-24 13:10:00,205.75,205.98,205.68,205.9,17653.0,205.75,205.98,205.68,205.9,17653.0
2015-07-24 13:15:00,205.87,206.22,205.74,206.12,20878.0,205.87,206.22,205.74,206.12,20878.0
2015-07-24 13:20:00,206.15,206.44,206.08,206.36,15668.0,206.15,206.44,206.08,206.36,15668.0
2015-07-24 13:25:00,206.31,206.34,205.7,205.87,32250.0,206.31,206.34,205.7,205.87,32250.0
2015-07-24 13:30:00,205.86,206.0,205.73,205.81,16980.0,205.86,206.0,205.73,205.81,16980.0
2015-07-24 13:35:00,205.78,205.82,205.61,205.66,17618.0,205.78,205.82,205.61,205.66,17618.0
2015-07-24 13:40:00,205.64,205.84,205.58,205.66,14161.0,205.64,205.84,205.58,205.66,14161.0
2015-07-24 13:45:00,205.66,205.92,205.57,205.74,17875.0,205.66,205.92,205.57,205.74,17875.0
2015-07-24 13:50:00,205.78,205.92,205.63,205.66,12068.0,205.78,205.92,205.63,205.66,12068.0
2015-07-24 13:55:00,205.68,205.95,205.63,205.81,22362.0,205.68,205.95,205.63,205.81,22362.0
2015-07-24 14:00:00,205.86,206.24,205.83,206.13,17799.0,205.86,206.24,205.83,206.13,17799.0
2015-07-24 14:05:00,206.2,206.3,206.0,206.07,10593.0,206.2,206.3,206.0,206.07,10593.0
2015-07-24 14:10:00,206.04,206.37,206.04,206.21,11791.0,206.04,206.37,206.04,206.21,11791.0
2015-07-24 14:15:00,206.17,206.21,205.97,206.09,18959.0,206.17,206.21,205.97,206.09,18959.0
2015-07-24 14:20:00,206.15,206.34,206.03,206.24,18732.0,206.15,206.34,206.03,206.24,18732.0
2015-07-24 14:25:00,206.29,206.33,206.07,206.22,17515.0,206.29,206.33,206.07,206.22,17515.0
2015-07-24 14:30:00,206.26,206.42,206.09,206.39,48336.0,206.26,206.42,206.09,206.39,48336.0
2015-07-24 14:35:00,206.34,206.35,205.92,206.04,25148.0,206.34,206.35,205.92,206.04,25148.0
2015-07-24 14:40:00,206.01,206.3,206.01,206.26,16186.0,206.01,206.3,206.01,206.26,16186.0
2015-07-24 14:45:00,206.3,206.48,206.22,206.42,18155.0,206.3,206.48,206.22,206.42,18155.0
2015-07-24 14:50:00,206.34,206.41,206.08,206.09,18079.0,206.34,206.41,206.08,206.09,18079.0
2015-07-24 14:55:00,206.11,206.56,206.1,206.47,42613.0,206.11,206.56,206.1,206.47,42613.0
2015-07-24 15:00:00,206.35,206.52,206.23,206.47,19367.0,206.35,206.52,206.23,206.47,19367.0
2015-07-24 15:05:00,206.57,206.78,206.34,206.64,23470.0,206.57,206.78,206.34,206.64,23470.0
2015-07-24 15:10:00,206.62,206.78,206.32,206.72,27809.0,206.62,206.78,206.32,206.72,27809.0
2015-07-24 15:15:00,206.73,206.73,206.27,206.42,17014.0,206.73,206.73,206.27,206.42,17014.0
2015-07-24 15:20:00,206.45,206.46,206.25,206.31,23955.0,206.45,206.46,206.25,206.31,23955.0
2015-07-24 15:25:00,206.29,206.36,206.06,206.06,17925.0,206.29,206.36,206.06,206.06,17925.0
2015-07-24 15:30:00,206.08,206.19,205.92,206.02,25030.0,206.08,206.19,205.92,206.02,25030.0
2015-07-24 15:35:00,206.01,206.18,205.89,205.94,37398.0,206.01,206.18,205.89,205.94,37398.0
2015-07-24 15:40:00,206.01,206.31,205.98,206.17,39844.0,206.01,206.31,205.98,206.17,39844.0
2015-07-24 15:45:00,206.16,206.4,205.93,206.01,58138.0,206.16,206.4,205.93,206.01,58138.0
2015-07-24 15:50:00,206.03,206.32,206.01,206.09,61798.0,206.03,206.32,206.01,206.09,61798.0
2015-07-24 15:55:00,206.09,206.28,205.93,206.23,96244.0,206.09,206.28,205.93,206.23,96244.0
2015-07-27 09:30:00,197.85,198.31,195.11,197.27,372726.0,197.85,198.31,195.11,197.27,372726.0
2015-07-27 09:35:00,197.3,199.0,197.16,198.52,263879.0,197.3,199.0,197.16,198.52,263879.0
2015-07-27 09:40:00,198.38,199.0,197.91,198.85,130331.0,198.38,199.0,197.91,198.85,130331.0
2015-07-27 09:45:00,198.85,199.72,198.71,199.71,186607.0,198.85,199.72,198.71,199.71,186607.0
2015-07-27 09:50:00,199.59,199.74,198.92,199.0,174937.0,199.59,199.74,198.92,199.0,174937.0
2015-07-27 09:55:00,199.0,199.74,198.88,199.64,69786.0,199.0,199.74,198.88,199.64,69786.0
2015-07-27 10:00:00,199.72,199.94,198.89,199.09,80306.0,199.72,199.94,198.89,199.09,80306.0
2015-07-27 10:05:00,198.89,199.17,198.38,198.97,85322.0,198.89,199.17,198.38,198.97,85322.0
2015-07-27 10:10:00,198.97,199.56,198.87,199.1,70260.0,198.97,199.56,198.87,199.1,70260.0
2015-07-27 10:15:00,199.07,199.11,198.73,198.96,150750.0,199.07,199.11,198.73,198.96,150750.0
2015-07-27 10:20:00,198.96,199.32,198.81,199.05,73710.0,198.96,199.32,198.81,199.05,73710.0
2015-07-27 10:25:00,199.02,199.15,198.62,198.63,64148.0,199.02,199.15,198.62,198.63,64148.0
2015-07-27 10:30:00,198.69,199.42,198.58,199.31,90377.0,198.69,199.42,198.58,199.31,90377.0
2015-07-27 10:35:00,199.25,199.37,198.9,199.32,77892.0,199.25,199.37,198.9,199.32,77892.0
2015-07-27 10:40:00,199.31,199.36,198.89,199.0,78377.0,199.31,199.36,198.89,199.0,78377.0
2015-07-27 10:45:00,199.03,199.38,198.64,198.77,64121.0,199.03,199.38,198.64,198.77,64121.0
2015-07-27 10:50:00,198.77,199.35,198.66,198.84,74933.0,198.77,199.35,198.66,198.84,74933.0
2015-07-27 10:55:00,198.84,198.9,198.2,198.49,51761.0,198.84,198.9,198.2,198.49,51761.0
2015-07-27 11:00:00,198.49,198.77,198.12,198.65,78584.0,198.49,198.77,198.12,198.65,78584.0
2015-07-27 11:05:00,198.63,199.61,198.63,199.39,69094.0,198.63,199.61,198.63,199.39,69094.0
2015-07-27 11:10:00,199.39,199.44,198.64,198.64,67664.0,199.39,199.44,198.64,198.64,67664.0
2015-07-27 11:15:00,198.63,198.94,198.47,198.83,52016.0,198.63,198.94,198.47,198.83,52016.0
2015-07-27 11:20:00,198.78,198.92,198.5,198.65,71185.0,198.78,198.92,198.5,198.65,71185.0
2015-07-27 11:25:00,198.68,198.78,198.5,198.56,91581.0,198.68,198.78,198.5,198.56,91581.0
2015-07-27 11:30:00,198.56,198.65,198.28,198.4,94781.0,198.56,198.65,198.28,198.4,94781.0
2015-07-27 11:35:00,198.36,198.58,198.28,198.44,111447.0,198.36,198.58,198.28,198.44,111447.0
2015-07-27 11:40:00,198.51,198.83,198.38,198.58,36690.0,198.51,198.83,198.38,198.58,36690.0
2015-07-27 11:45:00,198.51,198.57,198.3,198.34,44859.0,198.51,198.57,198.3,198.34,44859.0
2015-07-27 11:50:00,198.37,198.71,198.28,198.71,49974.0,198.37,198.71,198.28,198.71,49974.0
2015-07-27 11:55:00,198.74,199.02,198.62,199.0,20118.0,198.74,199.02,198.62,199.0,20118.0
2015-07-27 12:00:00,199.0,199.25,198.86,199.12,31760.0,199.0,199.25,198.86,199.12,31760.0
2015-07-27 12:05:00,199.09,199.15,198.93,199.0,31321.0,199.09,199.15,198.93,199.0,31321.0
2015-07-27 12:10:00,199.01,199.3,198.96,199.3,27011.0,199.01,199.3,198.96,199.3,27011.0
2015-07-27 12:15:00,199.25,199.34,199.12,199.28,25782.0,199.25,199.34,199.12,199.28,25782.0
2015-07-27 12:20:00,199.34,199.59,198.97,199.31,63223.0,199.34,199.59,198.97,199.31,63223.0
2015-07-27 12:25:00,199.25,199.26,199.0,199.14,18042.0,199.25,199.26,199.0,199.14,18042.0
2015-07-27 12:30:00,199.1,199.46,199.0,199.15,45201.0,199.1,199.46,199.0,199.15,45201.0
2015-07-27 12:35:00,199.12,199.23,198.9,198.95,31688.0,199.12,199.23,198.9,198.95,31688.0
2015-07-27 12:40:00,198.9,198.93,198.17,198.17,48958.0,198.9,198.93,198.17,198.17,48958.0
2015-07-27 12:45:00,198.21,198.29,197.85,197.94,102392.0,198.21,198.29,197.85,197.94,102392.0
2015-07-27 12:50:00,197.99,198.02,197.4,197.72,60122.0,197.99,198.02,197.4,197.72,60122.0
2015-07-27 12:55:00,197.7,197.95,197.45,197.46,58891.0,197.7,197.95,197.45,197.46,58891.0
2015-07-27 13:00:00,197.51,197.82,197.39,197.7,176593.0,197.51,197.82,197.39,197.7,176593.0
2015-07-27 13:05:00,197.72,198.24,197.72,198.06,98129.0,197.72,198.24,197.72,198.06,98129.0
2015-07-27 13:10:00,198.06,198.06,197.29,197.35,30196.0,198.06,198.06,197.29,197.35,30196.0
2015-07-27 13:15:00,197.29,197.35,197.03,197.03,47936.0,197.29,197.35,197.03,197.03,47936.0
2015-07-27 13:20:00,197.05,197.23,196.6,196.64,52603.0,197.05,197.23,196.6,196.64,52603.0
2015-07-27 13:25:00,196.67,197.63,196.67,197.4,69286.0,196.67,197.63,196.67,197.4,69286.0
2015-07-27 13:30:00,197.32,197.48,197.09,197.4,30838.0,197.32,197.48,197.09,197.4,30838.0
2015-07-27 13:35:00,197.41,197.47,197.07,197.2,29814.0,197.41,197.47,197.07,197.2,29814.0
2015-07-27 13:40:00,197.17,197.32,197.1,197.2,58620.0,197.17,197.32,197.1,197.2,58620.0
2015-07-27 13:45:00,197.24,197.26,196.7,196.7,87659.0,197.24,197.26,196.7,196.7,87659.0
2015-07-27 13:50:00,196.77,197.0,196.7,196.81,35818.0,196.77,197.0,196.7,196.81,35818.0
2015-07-27 13:55:00,196.81,196.84,196.52,196.58,79174.0,196.81,196.84,196.52,196.58,79174.0
2015-07-27 14:00:00,196.6,196.7,195.25,195.35,139762.0,196.6,196.7,195.25,195.35,139762.0
2015-07-27 14:05:00,195.48,196.0,195.11,196.0,102589.0,195.48,196.0,195.11,196.0,102589.0
2015-07-27 14:10:00,195.96,196.87,195.88,196.63,54982.0,195.96,196.87,195.88,196.63,54982.0
2015-07-27 14:15:00,196.56,196.92,196.55,196.6,58222.0,196.56,196.92,196.55,196.6,58222.0
2015-07-27 14:20:00,196.66,196.74,196.35,196.45,52416.0,196.66,196.74,196.35,196.45,52416.0
2015-07-27 14:25:00,196.38,196.56,196.17,196.35,32195.0,196.38,196.56,196.17,196.35,32195.0
2015-07-27 14:30:00,196.39,196.46,195.87,196.36,38271.0,196.39,196.46,195.87,196.36,38271.0
2015-07-27 14:35:00,196.28,196.4,196.1,196.18,82240.0,196.28,196.4,196.1,196.18,82240.0
2015-07-27 14:40:00,196.24,196.5,196.21,196.39,71758.0,196.24,196.5,196.21,196.39,71758.0
2015-07-27 14:45:00,196.38,197.0,196.35,196.67,66200.0,196.38,197.0,196.35,196.67,66200.0
2015-07-27 14:50:00,196.66,197.28,196.63,197.08,85987.0,196.66,197.28,196.63,197.08,85987.0
2015-07-27 14:55:00,197.11,197.28,196.56,196.7,99466.0,197.11,197.28,196.56,196.7,99466.0
2015-07-27 15:00:00,196.71,196.72,196.01,196.14,78001.0,196.71,196.72,196.01,196.14,78001.0
2015-07-27 15:05:00,196.14,196.21,195.75,195.84,62989.0,196.14,196.21,195.75,195.84,62989.0
2015-07-27 15:10:00,195.83,196.58,195.81,196.58,69949.0,195.83,196.58,195.81,196.58,69949.0
2015-07-27 15:15:00,196.58,197.42,196.53,196.75,129652.0,196.58,197.42,196.53,196.75,129652.0
2015-07-27 15:20:00,196.74,197.0,196.45,196.87,66020.0,196.74,197.0,196.45,196.87,66020.0
2015-07-27 15:25:00,196.87,197.0,196.46,196.78,70738.0,196.87,197.0,196.46,196.78,70738.0
2015-07-27 15:30:00,196.77,196.98,196.42,196.47,98399.0,196.77,196.98,196.42,196.47,98399.0
2015-07-27 15:35:00,196.46,196.6,195.76,195.8,220300.0,196.46,196.6,195.76,195.8,220300.0
2015-07-27 15:40:00,195.82,196.01,195.25,195.8,139541.0,195.82,196.01,195.25,195.8,139541.0
2015-07-27 15:45:00,195.81,196.39,195.71,195.72,103579.0,195.81,196.39,195.71,195.72,103579.0
2015-07-27 15:50:00,195.74,196.76,195.74,196.39,261968.0,195.74,196.76,195.74,196.39,261968.0
2015-07-27 15:55:00,196.38,198.0,196.25,197.66,279504.0,196.38,198.0,196.25,197.66,279504.0
2015-07-28 09:30:00,172.42,172.81,170.22,170.77,1575390.0,172.42,172.81,170.22,170.77,1575390.0
2015-07-28 09:35:00,170.85,171.28,168.0,168.16,1274556.0,170.85,171.28,168.0,168.16,1274556.0
2015-07-28 09:40:00,168.13,170.62,167.87,170.28,1010032.0,168.13,170.62,167.87,170.28,1010032.0
2015-07-28 09:45:00,170.44,171.94,170.14,170.6,589400.0,170.44,171.94,170.14,170.6,589400.0
2015-07-28 09:50:00,170.48,171.25,170.0,171.03,580393.0,170.48,171.25,170.0,171.03,580393.0
2015-07-28 09:55:00,170.98,172.36,170.41,171.57,527901.0,170.98,172.36,170.41,171.57,527901.0
2015-07-28 10:00:00,171.53,171.57,170.11,170.55,243818.0,171.53,171.57,170.11,170.55,243818.0
2015-07-28 10:05:00,170.55,170.64,168.88,169.12,500293.0,170.55,170.64,168.88,169.12,500293.0
2015-07-28 10:10:00,169.19,169.73,169.03,169.31,301889.0,169.19,169.73,169.03,169.31,301889.0
2015-07-28 10:15:00,169.32,169.45,168.5,168.5,290000.0,169.32,169.45,168.5,168.5,290000.0
2015-07-28 10:20:00,168.5,168.59,167.5,167.55,510345.0,168.5,168.59,167.5,167.55,510345.0
2015-07-28 10:25:00,167.55,167.55,166.03,166.05,407674.0,167.55,167.55,166.03,166.05,407674.0
2015-07-28 10:30:00,166.15,166.72,165.05,165.15,567404.0,166.15,166.72,165.05,165.15,567404.0
2015-07-28 10:35:00,165.25,165.87,163.88,164.15,750027.0,165.25,165.87,163.88,164.15,750027.0
2015-07-28 10:40:00,164.13,164.35,162.83,163.25,649849.0,164.13,164.35,162.83,163.25,649849.0
2015-07-28 10:45:00,163.32,165.33,162.72,164.31,749631.0,163.32,165.33,162.72,164.31,749631.0
2015-07-28 10:50:00,164.25,165.18,163.06,165.06,542935.0,164.25,165.18,163.06,165.06,542935.0
2015-07-28 10:55:00,165.09,166.15,164.86,166.03,553814.0,165.09,166.15,164.86,166.03,553814.0
2015-07-28 11:00:00,166.1,166.46,165.0,165.0,400102.0,166.1,166.46,165.0,165.0,400102.0
2015-07-28 11:05:00,165.0,165.4,164.77,164.97,256495.0,165.0,165.4,164.77,164.97,256495.0
2015-07-28 11:10:00,164.95,165.84,164.95,165.53,316354.0,164.95,165.84,164.95,165.53,316354.0
2015-07-28 11:15:00,165.59,165.64,164.41,164.93,204311.0,165.59,165.64,164.41,164.93,204311.0
2015-07-28 11:20:00,164.98,165.17,164.62,164.76,176751.0,164.98,165.17,164.62,164.76,176751.0
2015-07-28 11:25:00,164.75,165.3,164.63,165.25,211817.0,164.75,165.3,164.63,165.25,211817.0
2015-07-28 11:30:00,165.25,165.27,164.25,165.01,185906.0,165.25,165.27,164.25,165.01,185906.0
2015-07-28 11:35:00,165.01,165.7,164.97,165.29,245658.0,165.01,165.7,164.97,165.29,245658.0
2015-07-28 11:40:00,165.25,165.7,164.55,165.07,276626.0,165.25,165.7,164.55,165.07,276626.0
2015-07-28 11:45:00,165.09,165.58,165.05,165.18,115114.0,165.09,165.58,165.05,165.18,115114.0
2015-07-28 11:50:00,165.23,165.41,164.98,165.02,168440.0,165.23,165.41,164.98,165.02,168440.0
2015-07-28 11:55:00,165.02,165.04,164.37,164.51,197362.0,165.02,165.04,164.37,164.51,197362.0
2015-07-28 12:00:00,164.51,164.83,164.22,164.33,188204.0,164.51,164.83,164.22,164.33,188204.0
2015-07-28 12:05:00,164.32,165.97,164.31,165.47,174359.0,164.32,165.97,164.31,165.47,174359.0
2015-07-28 12:10:00,165.51,165.65,164.67,164.78,144488.0,165.51,165.65,164.67,164.78,144488.0
2015-07-28 12:15:00,164.78,165.13,164.69,165.03,120791.0,164.78,165.13,164.69,165.03,120791.0
2015-07-28 12:20:00,164.99,165.4,164.9,164.9,152739.0,164.99,165.4,164.9,164.9,152739.0
2015-07-28 12:25:00,164.88,165.11,164.7,164.99,84924.0,164.88,165.11,164.7,164.99,84924.0
2015-07-28 12:30:00,164.99,165.11,164.3,164.39,122238.0,164.99,165.11,164.3,164.39,122238.0
2015-07-28 12:35:00,164.4,164.44,163.32,163.37,227525.0,164.4,164.44,163.32,163.37,227525.0
2015-07-28 12:40:00,163.37,163.59,162.89,163.1,312190.0,163.37,163.59,162.89,163.1,312190.0
2015-07-28 12:45:00,163.11,163.85,162.9,163.82,150035.0,163.11,163.85,162.9,163.82,150035.0
2015-07-28 12:50:00,163.8,164.0,162.9,163.02,134869.0,163.8,164.0,162.9,163.02,134869.0
2015-07-28 12:55:00,163.0,163.27,162.73,163.0,137331.0,163.0,163.27,162.73,163.0,137331.0
2015-07-28 13:00:00,163.12,163.71,162.8,163.54,159066.0,163.12,163.71,162.8,163.54,159066.0
2015-07-28 13:05:00,163.53,163.58,162.62,162.72,190725.0,163.53,163.58,162.62,162.72,190725.0
2015-07-28 13:10:00,162.69,163.23,162.65,163.0,120302.0,162.69,163.23,162.65,163.0,120302.0
2015-07-28 13:15:00,163.0,163.12,162.8,163.0,89098.0,163.0,163.12,162.8,163.0,89098.0
2015-07-28 13:20:00,162.95,163.09,162.85,162.91,118585.0,162.95,163.09,162.85,162.91,118585.0
2015-07-28 13:25:00,162.92,163.1,162.66,162.71,103711.0,162.92,163.1,162.66,162.71,103711.0
2015-07-28 13:30:00,162.75,162.8,162.08,162.18,219033.0,162.75,162.8,162.08,162.18,219033.0
2015-07-28 13:35:00,162.19,163.0,162.0,162.86,213382.0,162.19,163.0,162.0,162.86,213382.0
2015-07-28 13:40:00,162.83,163.68,162.78,163.01,138552.0,162.83,163.68,162.78,163.01,138552.0
2015-07-28 13:45:00,163.01,163.84,162.94,163.68,105278.0,163.01,163.84,162.94,163.68,105278.0
2015-07-28 13:50:00,163.65,164.0,163.26,163.7,163700.0,163.65,164.0,163.26,163.7,163700.0
2015-07-28 13:55:00,163.64,164.91,163.61,164.51,215953.0,163.64,164.91,163.61,164.51,215953.0
2015-07-28 14:00:00,164.54,164.87,163.64,164.3,163945.0,164.54,164.87,163.64,164.3,163945.0
2015-07-28 14:05:00,164.32,164.71,163.72,164.01,138232.0,164.32,164.71,163.72,164.01,138232.0
2015-07-28 14:10:00,163.96,164.01,163.63,163.71,75168.0,163.96,164.01,163.63,163.71,75168.0
2015-07-28 14:15:00,163.71,164.23,163.63,163.92,152687.0,163.71,164.23,163.63,163.92,152687.0
2015-07-28 14:20:00,163.97,164.75,163.91,164.64,165978.0,163.97,164.75,163.91,164.64,165978.0
2015-07-28 14:25:00,164.58,165.41,164.34,165.09,266178.0,164.58,165.41,164.34,165.09,266178.0
2015-07-28 14:30:00,165.03,165.14,164.16,164.75,209347.0,165.03,165.14,164.16,164.75,209347.0
2015-07-28 14:35:00,164.77,165.31,164.4,164.63,158985.0,164.77,165.31,164.4,164.63,158985.0
2015-07-28 14:40:00,164.63,164.74,164.01,164.24,161979.0,164.63,164.74,164.01,164.24,161979.0
2015-07-28 14:45:00,164.21,164.29,163.52,163.85,125216.0,164.21,164.29,163.52,163.85,125216.0
2015-07-28 14:50:00,163.81,164.02,163.58,163.58,119869.0,163.81,164.02,163.58,163.58,119869.0
2015-07-28 14:55:00,163.63,163.72,163.01,163.36,143469.0,163.63,163.72,163.01,163.36,143469.0
2015-07-28 15:00:00,163.36,163.75,163.34,163.65,127245.0,163.36,163.75,163.34,163.65,127245.0
2015-07-28 15:05:00,163.61,163.74,163.47,163.5,95751.0,163.61,163.74,163.47,163.5,95751.0
2015-07-28 15:10:00,163.5,163.95,163.35,163.45,162669.0,163.5,163.95,163.35,163.45,162669.0
2015-07-28 15:15:00,163.39,164.05,163.14,164.04,189971.0,163.39,164.05,163.14,164.04,189971.0
2015-07-28 15:20:00,164.05,165.09,164.01,164.49,195164.0,164.05,165.09,164.01,164.49,195164.0
2015-07-28 15:25:00,164.52,164.6,163.21,163.43,178381.0,164.52,164.6,163.21,163.43,178381.0
2015-07-28 15:30:00,163.62,164.68,163.44,164.26,181528.0,163.62,164.68,163.44,164.26,181528.0
2015-07-28 15:35:00,164.19,164.8,164.19,164.62,207378.0,164.19,164.8,164.19,164.62,207378.0
2015-07-28 15:40:00,164.62,164.63,163.77,164.49,313176.0,164.62,164.63,163.77,164.49,313176.0
2015-07-28 15:45:00,164.48,165.54,164.34,165.42,315641.0,164.48,165.54,164.34,165.42,315641.0
2015-07-28 15:50:00,165.49,167.16,165.39,167.1,540796.0,165.49,167.16,165.39,167.1,540796.0
2015-07-28 15:55:00,167.09,168.5,167.07,168.03,735444.0,167.09,168.5,167.07,168.03,735444.0
2015-07-29 09:30:00,169.2,170.0,169.0,169.41,662052.0,169.2,170.0,169.0,169.41,662052.0
2015-07-29 09:35:00,169.41,170.0,169.03,169.22,404920.0,169.41,170.0,169.03,169.22,404920.0
2015-07-29 09:40:00,169.2,169.28,168.33,169.17,256777.0,169.2,169.28,168.33,169.17,256777.0
2015-07-29 09:45:00,169.12,169.24,168.33,169.07,127585.0,169.12,169.24,168.33,169.07,127585.0
2015-07-29 09:50:00,169.1,170.09,168.68,168.81,411089.0,169.1,170.09,168.68,168.81,411089.0
2015-07-29 09:55:00,168.81,169.76,168.77,169.22,100992.0,168.81,169.76,168.77,169.22,100992.0
2015-07-29 10:00:00,169.21,169.21,168.1,168.38,153882.0,169.21,169.21,168.1,168.38,153882.0
2015-07-29 10:05:00,168.37,168.59,168.15,168.2,111652.0,168.37,168.59,168.15,168.2,111652.0
2015-07-29 10:10:00,168.21,168.63,167.75,167.83,176631.0,168.21,168.63,167.75,167.83,176631.0
2015-07-29 10:15:00,167.88,167.88,167.14,167.85,133834.0,167.88,167.88,167.14,167.85,133834.0
2015-07-29 10:20:00,167.84,168.0,167.59,167.72,59587.0,167.84,168.0,167.59,167.72,59587.0
2015-07-29 10:25:00,167.71,168.46,167.7,168.04,85716.0,167.71,168.46,167.7,168.04,85716.0
2015-07-29 10:30:00,168.11,168.2,167.88,167.99,49549.0,168.11,168.2,167.88,167.99,49549.0
2015-07-29 10:35:00,167.96,168.11,167.8,168.11,90472.0,167.96,168.11,167.8,168.11,90472.0
2015-07-29 10:40:00,168.15,168.35,167.85,168.19,138461.0,168.15,168.35,167.85,168.19,138461.0
2015-07-29 10:45:00,168.26,168.5,168.08,168.33,87847.0,168.26,168.5,168.08,168.33,87847.0
2015-07-29 10:50:00,168.32,168.4,167.91,168.08,97143.0,168.32,168.4,167.91,168.08,97143.0
2015-07-29 10:55:00,168.09,168.3,167.97,168.21,40267.0,168.09,168.3,167.97,168.21,40267.0
2015-07-29 11:00:00,168.26,168.45,168.01,168.03,36511.0,168.26,168.45,168.01,168.03,36511.0
2015-07-29 11:05:00,168.03,168.29,168.02,168.2,61303.0,168.03,168.29,168.02,168.2,61303.0
2015-07-29 11:10:00,168.19,168.23,168.01,168.04,28718.0,168.19,168.23,168.01,168.04,28718.0
2015-07-29 11:15:00,168.07,168.21,168.04,168.19,84624.0,168.07,168.21,168.04,168.19,84624.0
2015-07-29 11:20:00,168.2,168.45,168.15,168.26,98477.0,168.2,168.45,168.15,168.26,98477.0
2015-07-29 11:25:00,168.26,168.32,168.24,168.25,23766.0,168.26,168.32,168.24,168.25,23766.0
2015-07-29 11:30:00,168.25,168.8,168.24,168.66,130629.0,168.25,168.8,168.24,168.66,130629.0
2015-07-29 11:35:00,168.61,168.68,168.39,168.59,170210.0,168.61,168.68,168.39,168.59,170210.0
2015-07-29 11:40:00,168.6,168.61,168.43,168.46,33653.0,168.6,168.61,168.43,168.46,33653.0
2015-07-29 11:45:00,168.5,168.64,168.25,168.3,84782.0,168.5,168.64,168.25,168.3,84782.0
2015-07-29 11:50:00,168.34,168.37,168.27,168.36,18198.0,168.34,168.37,168.27,168.36,18198.0
2015-07-29 11:55:00,168.36,168.37,168.2,168.26,89798.0,168.36,168.37,168.2,168.26,89798.0
2015-07-29 12:00:00,168.25,168.31,168.2,168.25,46057.0,168.25,168.31,168.2,168.25,46057.0
2015-07-29 12:05:00,168.25,168.32,168.19,168.26,57053.0,168.25,168.32,168.19,168.26,57053.0
2015-07-29 12:10:00,168.23,168.45,168.15,168.16,78963.0,168.23,168.45,168.15,168.16,78963.0
2015-07-29 12:15:00,168.16,168.37,168.1,168.3,92776.0,168.16,168.37,168.1,168.3,92776.0
2015-07-29 12:20:00,168.29,168.34,168.11,168.34,41577.0,168.29,168.34,168.11,168.34,41577.0
2015-07-29 12:25:00,168.31,168.37,168.28,168.35,28883.0,168.31,168.37,168.28,168.35,28883.0
2015-07-29 12:30:00,168.36,168.59,168.35,168.51,52693.0,168.36,168.59,168.35,168.51,52693.0
2015-07-29 12:35:00,168.55,168.61,168.27,168.28,33795.0,168.55,168.61,168.27,168.28,33795.0
2015-07-29 12:40:00,168.29,168.3,168.11,168.25,33680.0,168.29,168.3,168.11,168.25,33680.0
2015-07-29 12:45:00,168.24,168.63,168.24,168.33,92063.0,168.24,168.63,168.24,168.33,92063.0
2015-07-29 12:50:00,168.32,168.48,168.32,168.46,20404.0,168.32,168.48,168.32,168.46,20404.0
2015-07-29 12:55:00,168.46,168.47,168.28,168.35,24613.0,168.46,168.47,168.28,168.35,24613.0
2015-07-29 13:00:00,168.37,168.37,168.24,168.25,29534.0,168.37,168.37,168.24,168.25,29534.0
2015-07-29 13:05:00,168.25,168.35,168.13,168.26,35134.0,168.25,168.35,168.13,168.26,35134.0
2015-07-29 13:10:00,168.25,168.34,168.18,168.34,27967.0,168.25,168.34,168.18,168.34,27967.0
2015-07-29 13:15:00,168.3,168.35,168.26,168.28,17215.0,168.3,168.35,168.26,168.28,17215.0
2015-07-29 13:20:00,168.26,168.28,168.24,168.26,26188.0,168.26,168.28,168.24,168.26,26188.0
2015-07-29 13:25:00,168.25,168.32,168.16,168.18,42949.0,168.25,168.32,168.16,168.18,42949.0
2015-07-29 13:30:00,168.17,168.33,168.16,168.2,37058.0,168.17,168.33,168.16,168.2,37058.0
2015-07-29 13:35:00,168.19,168.36,168.15,168.21,34985.0,168.19,168.36,168.15,168.21,34985.0
2015-07-29 13:40:00,168.2,168.36,168.19,168.22,56910.0,168.2,168.36,168.19,168.22,56910.0
2015-07-29 13:45:00,168.29,168.3,167.9,168.01,160428.0,168.29,168.3,167.9,168.01,160428.0
2015-07-29 13:50:00,168.01,168.1,167.89,168.05,83426.0,168.01,168.1,167.89,168.05,83426.0
2015-07-29 13:55:00,168.04,168.25,167.88,168.03,49000.0,168.04,168.25,167.88,168.03,49000.0
2015-07-29 14:00:00,168.04,168.6,168.0,168.15,43974.0,168.04,168.6,168.0,168.15,43974.0
2015-07-29 14:05:00,168.13,168.13,167.86,167.91,54355.0,168.13,168.13,167.86,167.91,54355.0
2015-07-29 14:10:00,167.95,168.25,167.92,168.1,58307.0,167.95,168.25,167.92,168.1,58307.0
2015-07-29 14:15:00,168.1,168.36,168.09,168.18,47790.0,168.1,168.36,168.09,168.18,47790.0
2015-07-29 14:20:00,168.19,168.49,168.15,168.41,36244.0,168.19,168.49,168.15,168.41,36244.0
2015-07-29 14:25:00,168.42,168.67,168.37,168.66,80217.0,168.42,168.67,168.37,168.66,80217.0
2015-07-29 14:30:00,168.66,168.75,168.43,168.47,49926.0,168.66,168.75,168.43,168.47,49926.0
2015-07-29 14:35:00,168.45,168.48,168.32,168.34,52315.0,168.45,168.48,168.32,168.34,52315.0
2015-07-29 14:40:00,168.33,168.58,168.25,168.47,86909.0,168.33,168.58,168.25,168.47,86909.0
2015-07-29 14:45:00,168.47,168.57,168.4,168.49,69442.0,168.47,168.57,168.4,168.49,69442.0
2015-07-29 14:50:00,168.47,168.62,168.46,168.52,44006.0,168.47,168.62,168.46,168.52,44006.0
2015-07-29 14:55:00,168.51,168.64,168.46,168.63,41759.0,168.51,168.64,168.46,168.63,41759.0
2015-07-29 15:00:00,168.62,168.65,168.47,168.57,32304.0,168.62,168.65,168.47,168.57,32304.0
2015-07-29 15:05:00,168.59,168.65,168.44,168.44,29739.0,168.59,168.65,168.44,168.44,29739.0
2015-07-29 15:10:00,168.44,168.56,168.42,168.51,132992.0,168.44,168.56,168.42,168.51,132992.0
2015-07-29 15:15:00,168.52,168.63,168.5,168.53,48622.0,168.52,168.63,168.5,168.53,48622.0
2015-07-29 15:20:00,168.53,169.9,168.5,169.5,148933.0,168.53,169.9,168.5,169.5,148933.0
2015-07-29 15:25:00,169.58,169.8,169.1,169.68,92687.0,169.58,169.8,169.1,169.68,92687.0
2015-07-29 15:30:00,169.67,169.75,169.41,169.42,99975.0,169.67,169.75,169.41,169.42,99975.0
2015-07-29 15:35:00,169.42,169.99,169.31,169.94,136189.0,169.42,169.99,169.31,169.94,136189.0
2015-07-29 15:40:00,169.95,169.99,169.77,169.99,134510.0,169.95,169.99,169.77,169.99,134510.0
2015-07-29 15:45:00,169.96,169.96,169.4,169.51,145961.0,169.96,169.96,169.4,169.51,145961.0
2015-07-29 15:50:00,169.52,169.87,169.52,169.82,174451.0,169.52,169.87,169.52,169.82,174451.0
2015-07-29 15:55:00,169.78,170.24,169.78,170.0,298085.0,169.78,170.24,169.78,170.0,298085.0
2015-07-30 09:30:00,172.5,172.58,171.34,172.32,423933.0,172.5,172.58,171.34,172.32,423933.0
2015-07-30 09:35:00,172.28,172.5,171.76,172.05,239747.0,172.28,172.5,171.76,172.05,239747.0
2015-07-30 09:40:00,172.08,174.78,172.08,174.49,401337.0,172.08,174.78,172.08,174.49,401337.0
2015-07-30 09:45:00,174.45,174.58,173.6,174.0,225670.0,174.45,174.58,173.6,174.0,225670.0
2015-07-30 09:50:00,173.92,174.26,173.41,173.94,167046.0,173.92,174.26,173.41,173.94,167046.0
2015-07-30 09:55:00,173.96,174.12,173.77,173.94,125137.0,173.96,174.12,173.77,173.94,125137.0
2015-07-30 10:00:00,173.94,175.01,173.5,174.94,342358.0,173.94,175.01,173.5,174.94,342358.0
2015-07-30 10:05:00,174.93,175.0,174.27,174.67,145301.0,174.93,175.0,174.27,174.67,145301.0
2015-07-30 10:10:00,174.58,174.9,173.96,174.37,160773.0,174.58,174.9,173.96,174.37,160773.0
2015-07-30 10:15:00,174.27,174.56,173.48,173.73,155197.0,174.27,174.56,173.48,173.73,155197.0
2015-07-30 10:20:00,173.73,173.98,173.56,173.69,89187.0,173.73,173.98,173.56,173.69,89187.0
2015-07-30 10:25:00,173.69,173.69,173.11,173.3,126321.0,173.69,173.69,173.11,173.3,126321.0
2015-07-30 10:30:00,173.4,173.59,172.75,172.96,95233.0,173.4,173.59,172.75,172.96,95233.0
2015-07-30 10:35:00,172.96,173.15,172.8,172.98,67128.0,172.96,173.15,172.8,172.98,67128.0
2015-07-30 10:40:00,172.86,173.25,172.86,173.03,108214.0,172.86,173.25,172.86,173.03,108214.0
2015-07-30 10:45:00,173.03,174.9,172.93,173.05,67709.0,173.03,174.9,172.93,173.05,67709.0
2015-07-30 10:50:00,173.0,173.59,173.0,173.51,56003.0,173.0,173.59,173.0,173.51,56003.0
2015-07-30 10:55:00,173.44,173.7,173.35,173.45,56488.0,173.44,173.7,173.35,173.45,56488.0
2015-07-30 11:00:00,173.51,174.25,173.5,174.25,36913.0,173.51,174.25,173.5,174.25,36913.0
2015-07-30 11:05:00,174.19,174.28,173.61,173.86,79106.0,174.19,174.28,173.61,173.86,79106.0
2015-07-30 11:10:00,173.83,174.2,173.83,174.2,21453.0,173.83,174.2,173.83,174.2,21453.0
2015-07-30 11:15:00,174.21,174.29,174.04,174.18,49156.0,174.21,174.29,174.04,174.18,49156.0
2015-07-30 11:20:00,174.15,174.29,174.11,174.15,60725.0,174.15,174.29,174.11,174.15,60725.0
2015-07-30 11:25:00,174.15,174.2,173.73,173.97,38167.0,174.15,174.2,173.73,173.97,38167.0
2015-07-30 11:30:00,173.9,174.04,173.61,173.82,27620.0,173.9,174.04,173.61,173.82,27620.0
2015-07-30 11:35:00,173.77,173.96,173.74,173.94,44816.0,173.77,173.96,173.74,173.94,44816.0
2015-07-30 11:40:00,173.94,174.21,173.78,174.13,52355.0,173.94,174.21,173.78,174.13,52355.0
2015-07-30 11:45:00,174.19,174.32,174.05,174.12,31332.0,174.19,174.32,174.05,174.12,31332.0
2015-07-30 11:50:00,174.02,174.28,174.02,174.18,32534.0,174.02,174.28,174.02,174.18,32534.0
2015-07-30 11:55:00,174.2,174.28,174.0,174.11,34821.0,174.2,174.28,174.0,174.11,34821.0
2015-07-30 12:00:00,174.11,174.3,174.05,174.24,47470.0,174.11,174.3,174.05,174.24,47470.0
2015-07-30 12:05:00,174.21,174.24,173.93,173.93,28361.0,174.21,174.24,173.93,173.93,28361.0
2015-07-30 12:10:00,173.95,173.95,173.54,173.58,26200.0,173.95,173.95,173.54,173.58,26200.0
2015-07-30 12:15:00,173.59,173.94,173.41,173.67,42116.0,173.59,173.94,173.41,173.67,42116.0
2015-07-30 12:20:00,173.66,173.94,173.61,173.94,12195.0,173.66,173.94,173.61,173.94,12195.0
2015-07-30 12:25:00,173.91,174.35,173.9,174.06,37109.0,173.91,174.35,173.9,174.06,37109.0
2015-07-30 12:30:00,174.03,174.24,173.97,174.01,35799.0,174.03,174.24,173.97,174.01,35799.0
2015-07-30 12:35:00,174.01,174.23,173.96,174.11,17942.0,174.01,174.23,173.96,174.11,17942.0
2015-07-30 12:40:00,174.12,174.17,173.99,174.0,30838.0,174.12,174.17,173.99,174.0,30838.0
2015-07-30 12:45:00,174.01,174.28,173.98,174.26,30983.0,174.01,174.28,173.98,174.26,30983.0
2015-07-30 12:50:00,174.2,174.26,174.08,174.11,25174.0,174.2,174.26,174.08,174.11,25174.0
2015-07-30 12:55:00,174.12,174.13,173.88,174.1,32124.0,174.12,174.13,173.88,174.1,32124.0
2015-07-30 13:00:00,174.09,174.19,173.96,173.99,34434.0,174.09,174.19,173.96,173.99,34434.0
2015-07-30 13:05:00,174.0,174.01,173.76,173.86,29043.0,174.0,174.01,173.76,173.86,29043.0
2015-07-30 13:10:00,173.85,173.94,173.77,173.87,16652.0,173.85,173.94,173.77,173.87,16652.0
2015-07-30 13:15:00,173.87,174.28,173.82,174.25,41623.0,173.87,174.28,173.82,174.25,41623.0
2015-07-30 13:20:00,174.26,174.27,174.13,174.23,32602.0,174.26,174.27,174.13,174.23,32602.0
2015-07-30 13:25:00,174.25,174.27,174.14,174.22,43957.0,174.25,174.27,174.14,174.22,43957.0
2015-07-30 13:30:00,174.24,174.48,174.22,174.43,47053.0,174.24,174.48,174.22,174.43,47053.0
2015-07-30 13:35:00,174.43,174.73,174.22,174.56,41120.0,174.43,174.73,174.22,174.56,41120.0
2015-07-30 13:40:00,174.58,174.75,174.35,174.38,38059.0,174.58,174.75,174.35,174.38,38059.0
2015-07-30 13:45:00,174.41,174.54,174.26,174.5,52433.0,174.41,174.54,174.26,174.5,52433.0
2015-07-30 13:50:00,174.5,174.54,174.41,174.48,35667.0,174.5,174.54,174.41,174.48,35667.0
2015-07-30 13:55:00,174.49,174.53,174.39,174.43,36462.0,174.49,174.53,174.39,174.43,36462.0
2015-07-30 14:00:00,174.44,174.82,174.44,174.82,47999.0,174.44,174.82,174.44,174.82,47999.0
2015-07-30 14:05:00,174.8,174.91,174.65,174.85,91942.0,174.8,174.91,174.65,174.85,91942.0
2015-07-30 14:10:00,174.87,175.08,174.75,174.85,124880.0,174.87,175.08,174.75,174.85,124880.0
2015-07-30 14:15:00,174.84,174.95,174.8,174.87,26514.0,174.84,174.95,174.8,174.87,26514.0
2015-07-30 14:20:00,174.87,175.26,174.86,175.24,47608.0,174.87,175.26,174.86,175.24,47608.0
2015-07-30 14:25:00,175.23,175.46,175.18,175.35,53127.0,175.23,175.46,175.18,175.35,53127.0
2015-07-30 14:30:00,175.37,175.41,175.16,175.23,42910.0,175.37,175.41,175.16,175.23,42910.0
2015-07-30 14:35:00,175.23,175.68,175.21,175.63,60314.0,175.23,175.68,175.21,175.63,60314.0
2015-07-30 14:40:00,175.68,175.68,175.31,175.48,196041.0,175.68,175.68,175.31,175.48,196041.0
2015-07-30 14:45:00,175.48,175.51,175.36,175.42,45113.0,175.48,175.51,175.36,175.42,45113.0
2015-07-30 14:50:00,175.42,175.52,175.4,175.49,43652.0,175.42,175.52,175.4,175.49,43652.0
2015-07-30 14:55:00,175.49,175.53,175.41,175.45,45660.0,175.49,175.53,175.41,175.45,45660.0
2015-07-30 15:00:00,175.47,175.54,175.36,175.5,81227.0,175.47,175.54,175.36,175.5,81227.0
2015-07-30 15:05:00,175.5,175.52,175.07,175.1,43241.0,175.5,175.52,175.07,175.1,43241.0
2015-07-30 15:10:00,175.1,175.3,175.1,175.3,28675.0,175.1,175.3,175.1,175.3,28675.0
2015-07-30 15:15:00,175.3,175.34,175.14,175.19,46217.0,175.3,175.34,175.14,175.19,46217.0
2015-07-30 15:20:00,175.19,175.33,175.16,175.21,49015.0,175.19,175.33,175.16,175.21,49015.0
2015-07-30 15:25:00,175.21,175.55,175.2,175.43,65831.0,175.21,175.55,175.2,175.43,65831.0
2015-07-30 15:30:00,175.43,175.48,175.21,175.23,63140.0,175.43,175.48,175.21,175.23,63140.0
2015-07-30 15:35:00,175.21,175.23,175.0,175.18,64138.0,175.21,175.23,175.0,175.18,64138.0
2015-07-30 15:40:00,175.18,175.35,175.12,175.17,48412.0,175.18,175.35,175.12,175.17,48412.0
2015-07-30 15:45:00,175.17,175.26,175.06,175.09,89245.0,175.17,175.26,175.06,175.09,89245.0
2015-07-30 15:50:00,175.04,175.06,174.46,174.62,145017.0,175.04,175.06,174.46,174.62,145017.0
2015-07-30 15:55:00,174.59,174.71,174.37,174.47,190986.0,174.59,174.71,174.37,174.47,190986.0
2015-07-31 09:30:00,174.5,174.5,173.07,174.09,189649.0,174.5,174.5,173.07,174.09,189649.0
2015-07-31 09:35:00,174.02,174.19,173.16,173.31,78945.0,174.02,174.19,173.16,173.31,78945.0
2015-07-31 09:40:00,173.31,174.85,173.2,174.35,85306.0,173.31,174.85,173.2,174.35,85306.0
2015-07-31 09:45:00,174.41,174.69,173.73,173.79,69399.0,174.41,174.69,173.73,173.79,69399.0
2015-07-31 09:50:00,173.78,174.55,173.73,174.45,29559.0,173.78,174.55,173.73,174.45,29559.0
2015-07-31 09:55:00,174.49,174.51,173.5,173.51,37368.0,174.49,174.51,173.5,173.51,37368.0
2015-07-31 10:00:00,173.61,174.41,173.5,174.25,24830.0,173.61,174.41,173.5,174.25,24830.0
2015-07-31 10:05:00,173.99,174.5,173.67,174.45,16300.0,173.99,174.5,173.67,174.45,16300.0
2015-07-31 10:10:00,174.45,174.45,173.84,174.23,28196.0,174.45,174.45,173.84,174.23,28196.0
2015-07-31 10:15:00,174.24,174.36,173.77,173.81,36582.0,174.24,174.36,173.77,173.81,36582.0
2015-07-31 10:20:00,173.78,174.29,173.75,174.1,21317.0,173.78,174.29,173.75,174.1,21317.0
2015-07-31 10:25:00,174.06,174.16,173.86,173.92,33581.0,174.06,174.16,173.86,173.92,33581.0
2015-07-31 10:30:00,174.02,174.31,173.79,174.2,16782.0,174.02,174.31,173.79,174.2,16782.0
2015-07-31 10:35:00,174.26,174.26,173.81,173.91,22909.0,174.26,174.26,173.81,173.91,22909.0
2015-07-31 10:40:00,173.92,174.09,173.72,174.0,25075.0,173.92,174.09,173.72,174.0,25075.0
2015-07-31 10:45:00,174.02,174.25,173.94,174.02,35413.0,174.02,174.25,173.94,174.02,35413.0
2015-07-31 10:50:00,174.08,174.42,174.03,174.3,31005.0,174.08,174.42,174.03,174.3,31005.0
2015-07-31 10:55:00,174.36,174.54,174.25,174.36,28876.0,174.36,174.54,174.25,174.36,28876.0
2015-07-31 11:00:00,174.36,174.41,174.16,174.19,39974.0,174.36,174.41,174.16,174.19,39974.0
2015-07-31 11:05:00,174.25,174.32,174.01,174.21,22341.0,174.25,174.32,174.01,174.21,22341.0
2015-07-31 11:10:00,174.16,174.28,174.07,174.28,26449.0,174.16,174.28,174.07,174.28,26449.0
2015-07-31 11:15:00,174.14,174.35,174.08,174.35,26239.0,174.14,174.35,174.08,174.35,26239.0
2015-07-31 11:20:00,174.33,174.42,174.11,174.11,29387.0,174.33,174.42,174.11,174.11,29387.0
2015-07-31 11:25:00,174.14,174.63,174.13,174.48,50500.0,174.14,174.63,174.13,174.48,50500.0
2015-07-31 11:30:00,174.49,174.7,174.48,174.7,36005.0,174.49,174.7,174.48,174.7,36005.0
2015-07-31 11:35:00,174.7,175.04,174.68,174.97,33998.0,174.7,175.04,174.68,174.97,33998.0
2015-07-31 11:40:00,174.96,175.14,174.9,175.1,36572.0,174.96,175.14,174.9,175.1,36572.0
2015-07-31 11:45:00,175.01,175.18,174.96,175.03,32210.0,175.01,175.18,174.96,175.03,32210.0
2015-07-31 11:50:00,175.09,175.3,174.96,175.04,34317.0,175.09,175.3,174.96,175.04,34317.0
2015-07-31 11:55:00,175.11,175.11,174.88,175.01,24175.0,175.11,175.11,174.88,175.01,24175.0
2015-07-31 12:00:00,175.01,175.46,175.0,175.4,30910.0,175.01,175.46,175.0,175.4,30910.0
2015-07-31 12:05:00,175.36,175.75,175.34,175.48,57213.0,175.36,175.75,175.34,175.48,57213.0
2015-07-31 12:10:00,175.4,175.65,175.4,175.57,27162.0,175.4,175.65,175.4,175.57,27162.0
2015-07-31 12:15:00,175.48,175.57,174.83,174.89,110187.0,175.48,175.57,174.83,174.89,110187.0
2015-07-31 12:20:00,174.94,174.96,174.6,174.87,18674.0,174.94,174.96,174.6,174.87,18674.0
2015-07-31 12:25:00,174.99,175.0,174.56,174.56,22101.0,174.99,175.0,174.56,174.56,22101.0
2015-07-31 12:30:00,174.58,174.88,174.56,174.73,19701.0,174.58,174.88,174.56,174.73,19701.0
2015-07-31 12:35:00,174.77,175.01,174.75,174.85,23058.0,174.77,175.01,174.75,174.85,23058.0
2015-07-31 12:40:00,174.86,174.89,174.55,174.69,97725.0,174.86,174.89,174.55,174.69,97725.0
2015-07-31 12:45:00,174.65,174.85,174.63,174.85,5196.0,174.65,174.85,174.63,174.85,5196.0
2015-07-31 12:50:00,174.79,174.88,174.6,174.62,7458.0,174.79,174.88,174.6,174.62,7458.0
2015-07-31 12:55:00,174.62,174.79,174.62,174.69,13319.0,174.62,174.79,174.62,174.69,13319.0
2015-07-31 13:00:00,174.74,175.15,174.71,174.9,39284.0,174.74,175.15,174.71,174.9,39284.0
2015-07-31 13:05:00,174.92,174.92,174.8,174.81,49061.0,174.92,174.92,174.8,174.81,49061.0
2015-07-31 13:10:00,174.8,175.11,174.8,174.99,98799.0,174.8,175.11,174.8,174.99,98799.0
2015-07-31 13:15:00,174.98,175.0,174.84,174.88,11026.0,174.98,175.0,174.84,174.88,11026.0
2015-07-31 13:20:00,174.9,174.94,174.79,174.8,93533.0,174.9,174.94,174.79,174.8,93533.0
2015-07-31 13:25:00,174.8,174.82,174.06,174.28,39130.0,174.8,174.82,174.06,174.28,39130.0
2015-07-31 13:30:00,174.22,174.56,174.21,174.43,32382.0,174.22,174.56,174.21,174.43,32382.0
2015-07-31 13:35:00,174.42,174.58,174.33,174.44,81155.0,174.42,174.58,174.33,174.44,81155.0
2015-07-31 13:40:00,174.4,174.55,174.37,174.49,42717.0,174.4,174.55,174.37,174.49,42717.0
2015-07-31 13:45:00,174.46,174.55,174.35,174.44,37501.0,174.46,174.55,174.35,174.44,37501.0
2015-07-31 13:50:00,174.45,174.54,174.42,174.5,25475.0,174.45,174.54,174.42,174.5,25475.0
2015-07-31 13:55:00,174.48,174.53,174.45,174.48,7705.0,174.48,174.53,174.45,174.48,7705.0
2015-07-31 14:00:00,174.44,174.51,174.31,174.4,18541.0,174.44,174.51,174.31,174.4,18541.0
2015-07-31 14:05:00,174.42,174.42,174.19,174.23,25550.0,174.42,174.42,174.19,174.23,25550.0
2015-07-31 14:10:00,174.22,174.22,174.14,174.22,14774.0,174.22,174.22,174.14,174.22,14774.0
2015-07-31 14:15:00,174.21,174.31,174.12,174.15,37667.0,174.21,174.31,174.12,174.15,37667.0
2015-07-31 14:20:00,174.19,174.3,174.09,174.15,29712.0,174.19,174.3,174.09,174.15,29712.0
2015-07-31 14:25:00,174.21,174.22,174.05,174.1,18642.0,174.21,174.22,174.05,174.1,18642.0
2015-07-31 14:30:00,174.1,174.11,173.97,174.0,28856.0,174.1,174.11,173.97,174.0,28856.0
2015-07-31 14:35:00,174.0,174.21,173.93,174.12,24415.0,174.0,174.21,173.93,174.12,24415.0
2015-07-31 14:40:00,174.11,174.12,173.51,173.65,28578.0,174.11,174.12,173.51,173.65,28578.0
2015-07-31 14:45:00,173.66,173.8,173.35,173.8,59061.0,173.66,173.8,173.35,173.8,59061.0
2015-07-31 14:50:00,173.75,173.85,173.45,173.5,30899.0,173.75,173.85,173.45,173.5,30899.0
2015-07-31 14:55:00,173.45,173.52,173.25,173.37,24983.0,173.45,173.52,173.25,173.37,24983.0
2015-07-31 15:00:00,173.36,173.47,173.11,173.24,74792.0,173.36,173.47,173.11,173.24,74792.0
2015-07-31 15:05:00,173.28,173.44,172.75,172.79,109935.0,173.28,173.44,172.75,172.79,109935.0
2015-07-31 15:10:00,172.89,173.1,172.8,172.95,35251.0,172.89,173.1,172.8,172.95,35251.0
2015-07-31 15:15:00,172.99,173.25,172.88,173.15,62506.0,172.99,173.25,172.88,173.15,62506.0
2015-07-31 15:20:00,173.18,173.41,172.98,173.35,36629.0,173.18,173.41,172.98,173.35,36629.0
2015-07-31 15:25:00,173.44,173.52,172.85,172.89,56247.0,173.44,173.52,172.85,172.89,56247.0
2015-07-31 15:30:00,172.92,172.96,172.58,172.65,156317.0,172.92,172.96,172.58,172.65,156317.0
2015-07-31 15:35:00,172.6,173.26,172.51,173.01,95037.0,172.6,173.26,172.51,173.01,95037.0
2015-07-31 15:40:00,173.06,173.4,173.0,173.26,89365.0,173.06,173.4,173.0,173.26,89365.0
2015-07-31 15:45:00,173.27,173.36,173.1,173.23,73277.0,173.27,173.36,173.1,173.23,73277.0
2015-07-31 15:50:00,173.29,173.29,172.7,172.97,195084.0,173.29,173.29,172.7,172.97,195084.0
2015-07-31 15:55:00,172.99,172.99,172.54,172.69,216156.0,172.99,172.99,172.54,172.69,216156.0
2015-08-03 09:30:00,170.82,170.88,169.01,169.71,192284.0,170.82,170.88,169.01,169.71,192284.0
2015-08-03 09:35:00,169.71,170.22,169.15,169.94,78724.0,169.71,170.22,169.15,169.94,78724.0
2015-08-03 09:40:00,170.0,171.67,169.7,171.02,110419.0,170.0,171.67,169.7,171.02,110419.0
2015-08-03 09:45:00,171.03,171.12,170.01,170.33,90861.0,171.03,171.12,170.01,170.33,90861.0
2015-08-03 09:50:00,170.34,170.5,170.05,170.27,60853.0,170.34,170.5,170.05,170.27,60853.0
2015-08-03 09:55:00,170.06,170.36,169.68,169.98,111327.0,170.06,170.36,169.68,169.98,111327.0
2015-08-03 10:00:00,169.96,170.19,169.85,170.0,94529.0,169.96,170.19,169.85,170.0,94529.0
2015-08-03 10:05:00,170.0,170.0,169.83,170.0,53621.0,170.0,170.0,169.83,170.0,53621.0
2015-08-03 10:10:00,169.99,170.12,169.2,169.2,101985.0,169.99,170.12,169.2,169.2,101985.0
2015-08-03 10:15:00,169.2,169.26,168.23,168.78,142940.0,169.2,169.26,168.23,168.78,142940.0
2015-08-03 10:20:00,168.78,168.89,168.31,168.7,89545.0,168.78,168.89,168.31,168.7,89545.0
2015-08-03 10:25:00,168.78,169.38,168.7,169.12,87115.0,168.78,169.38,168.7,169.12,87115.0
2015-08-03 10:30:00,169.12,169.19,168.76,169.08,81251.0,169.12,169.19,168.76,169.08,81251.0
2015-08-03 10:35:00,169.11,169.73,168.98,169.72,55193.0,169.11,169.73,168.98,169.72,55193.0
2015-08-03 10:40:00,169.72,169.88,169.3,169.31,41919.0,169.72,169.88,169.3,169.31,41919.0
2015-08-03 10:45:00,169.31,169.63,168.99,169.13,49201.0,169.31,169.63,168.99,169.13,49201.0
2015-08-03 10:50:00,169.11,169.11,168.8,168.92,46907.0,169.11,169.11,168.8,168.92,46907.0
2015-08-03 10:55:00,169.05,169.07,168.77,169.0,64401.0,169.05,169.07,168.77,169.0,64401.0
2015-08-03 11:00:00,169.0,169.06,168.7,168.78,73224.0,169.0,169.06,168.7,168.78,73224.0
2015-08-03 11:05:00,168.73,169.0,168.55,168.67,74914.0,168.73,169.0,168.55,168.67,74914.0
2015-08-03 11:10:00,168.67,169.0,168.53,168.84,55923.0,168.67,169.0,168.53,168.84,55923.0
2015-08-03 11:15:00,168.89,168.89,168.25,168.29,103137.0,168.89,168.89,168.25,168.29,103137.0
2015-08-03 11:20:00,168.3,168.51,168.17,168.26,90117.0,168.3,168.51,168.17,168.26,90117.0
2015-08-03 11:25:00,168.3,168.57,168.21,168.41,39798.0,168.3,168.57,168.21,168.41,39798.0
2015-08-03 11:30:00,168.42,168.57,168.26,168.46,51186.0,168.42,168.57,168.26,168.46,51186.0
2015-08-03 11:35:00,168.3,168.53,168.3,168.53,24746.0,168.3,168.53,168.3,168.53,24746.0
2015-08-03 11:40:00,168.48,168.56,168.31,168.44,28848.0,168.48,168.56,168.31,168.44,28848.0
2015-08-03 11:45:00,168.44,168.57,168.39,168.46,28683.0,168.44,168.57,168.39,168.46,28683.0
2015-08-03 11:50:00,168.45,168.58,168.1,168.45,32607.0,168.45,168.58,168.1,168.45,32607.0
2015-08-03 11:55:00,168.45,168.68,168.42,168.65,47618.0,168.45,168.68,168.42,168.65,47618.0
2015-08-03 12:00:00,168.65,168.75,168.35,168.63,49499.0,168.65,168.75,168.35,168.63,49499.0
2015-08-03 12:05:00,168.64,168.64,168.48,168.48,25913.0,168.64,168.64,168.48,168.48,25913.0
2015-08-03 12:10:00,168.5,168.55,168.35,168.46,21750.0,168.5,168.55,168.35,168.46,21750.0
2015-08-03 12:15:00,168.38,168.38,167.61,167.85,68647.0,168.38,168.38,167.61,167.85,68647.0
2015-08-03 12:20:00,167.83,167.91,167.32,167.54,65473.0,167.83,167.91,167.32,167.54,65473.0
2015-08-03 12:25:00,167.45,167.55,167.16,167.23,37781.0,167.45,167.55,167.16,167.23,37781.0
2015-08-03 12:30:00,167.23,167.27,166.19,166.73,120550.0,167.23,167.27,166.19,166.73,120550.0
2015-08-03 12:35:00,166.73,166.91,166.31,166.47,63380.0,166.73,166.91,166.31,166.47,63380.0
2015-08-03 12:40:00,166.44,167.15,166.21,167.14,81914.0,166.44,167.15,166.21,167.14,81914.0
2015-08-03 12:45:00,167.0,167.0,166.28,166.5,34760.0,167.0,167.0,166.28,166.5,34760.0
2015-08-03 12:50:00,166.5,166.74,166.42,166.54,37881.0,166.5,166.74,166.42,166.54,37881.0
2015-08-03 12:55:00,166.52,166.71,166.25,166.39,39706.0,166.52,166.71,166.25,166.39,39706.0
2015-08-03 13:00:00,166.4,167.04,166.1,167.03,32856.0,166.4,167.04,166.1,167.03,32856.0
2015-08-03 13:05:00,167.03,167.23,166.64,167.01,54179.0,167.03,167.23,166.64,167.01,54179.0
2015-08-03 13:10:00,167.01,167.4,166.91,167.15,41438.0,167.01,167.4,166.91,167.15,41438.0
2015-08-03 13:15:00,167.14,167.29,166.7,166.88,36429.0,167.14,167.29,166.7,166.88,36429.0
2015-08-03 13:20:00,166.86,167.41,166.76,167.11,38786.0,166.86,167.41,166.76,167.11,38786.0
2015-08-03 13:25:00,167.12,167.5,166.88,167.44,36121.0,167.12,167.5,166.88,167.44,36121.0
2015-08-03 13:30:00,167.45,167.66,167.25,167.55,72287.0,167.45,167.66,167.25,167.55,72287.0
2015-08-03 13:35:00,167.42,168.05,167.42,168.0,50715.0,167.42,168.05,167.42,168.0,50715.0
2015-08-03 13:40:00,168.02,168.07,167.7,167.75,42149.0,168.02,168.07,167.7,167.75,42149.0
2015-08-03 13:45:00,167.75,167.77,167.17,167.5,51267.0,167.75,167.77,167.17,167.5,51267.0
2015-08-03 13:50:00,167.46,168.15,167.46,167.7,46403.0,167.46,168.15,167.46,167.7,46403.0
2015-08-03 13:55:00,167.7,167.98,167.36,167.55,42797.0,167.7,167.98,167.36,167.55,42797.0
2015-08-03 14:00:00,167.5,167.66,167.21,167.43,30877.0,167.5,167.66,167.21,167.43,30877.0
2015-08-03 14:05:00,167.43,167.54,167.02,167.24,33189.0,167.43,167.54,167.02,167.24,33189.0
2015-08-03 14:10:00,167.25,167.25,166.64,166.64,37050.0,167.25,167.25,166.64,166.64,37050.0
2015-08-03 14:15:00,166.64,166.95,166.52,166.84,44698.0,166.64,166.95,166.52,166.84,44698.0
2015-08-03 14:20:00,166.84,167.01,166.68,166.82,39716.0,166.84,167.01,166.68,166.82,39716.0
2015-08-03 14:25:00,166.85,167.0,166.7,166.7,37683.0,166.85,167.0,166.7,166.7,37683.0
2015-08-03 14:30:00,166.75,166.96,166.61,166.76,59800.0,166.75,166.96,166.61,166.76,59800.0
2015-08-03 14:35:00,166.72,167.0,166.61,166.86,64771.0,166.72,167.0,166.61,166.86,64771.0
2015-08-03 14:40:00,166.82,167.21,166.79,167.18,40077.0,166.82,167.21,166.79,167.18,40077.0
2015-08-03 14:45:00,167.17,167.44,167.12,167.29,55188.0,167.17,167.44,167.12,167.29,55188.0
2015-08-03 14:50:00,167.29,167.67,167.1,167.65,55204.0,167.29,167.67,167.1,167.65,55204.0
2015-08-03 14:55:00,167.7,168.28,167.69,168.19,51288.0,167.7,168.28,167.69,168.19,51288.0
2015-08-03 15:00:00,168.22,168.22,167.84,167.87,37067.0,168.22,168.22,167.84,167.87,37067.0
2015-08-03 15:05:00,167.91,168.49,167.88,168.33,52525.0,167.91,168.49,167.88,168.33,52525.0
2015-08-03 15:10:00,168.39,168.64,168.03,168.53,52886.0,168.39,168.64,168.03,168.53,52886.0
2015-08-03 15:15:00,168.53,168.81,168.43,168.66,53335.0,168.53,168.81,168.43,168.66,53335.0
2015-08-03 15:20:00,168.7,168.8,168.33,168.69,48019.0,168.7,168.8,168.33,168.69,48019.0
2015-08-03 15:25:00,168.69,168.81,168.53,168.78,69503.0,168.69,168.81,168.53,168.78,69503.0
2015-08-03 15:30:00,168.81,169.02,168.78,168.98,64779.0,168.81,169.02,168.78,168.98,64779.0
2015-08-03 15:35:00,168.99,169.29,168.95,169.09,60206.0,168.99,169.29,168.95,169.09,60206.0
2015-08-03 15:40:00,169.12,169.2,169.0,169.06,34549.0,169.12,169.2,169.0,169.06,34549.0
2015-08-03 15:45:00,169.08,169.09,168.77,168.84,57502.0,169.08,169.09,168.77,168.84,57502.0
2015-08-03 15:50:00,168.88,169.08,168.8,168.91,65816.0,168.88,169.08,168.8,168.91,65816.0
2015-08-03 15:55:00,168.9,169.15,168.7,169.14,139938.0,168.9,169.15,168.7,169.14,139938.0
2015-08-04 09:30:00,168.6,168.94,168.0,168.56,61153.0,168.6,168.94,168.0,168.56,61153.0
2015-08-04 09:35:00,168.55,169.4,168.55,168.86,42934.0,168.55,169.4,168.55,168.86,42934.0
2015-08-04 09:40:00,168.9,169.64,168.73,169.54,63085.0,168.9,169.64,168.73,169.54,63085.0
2015-08-04 09:45:00,169.48,169.54,168.62,168.8,84919.0,169.48,169.54,168.62,168.8,84919.0
2015-08-04 09:50:00,168.8,168.9,168.38,168.82,35728.0,168.8,168.9,168.38,168.82,35728.0
2015-08-04 09:55:00,168.82,168.9,167.78,168.12,52394.0,168.82,168.9,167.78,168.12,52394.0
2015-08-04 10:00:00,168.26,168.62,167.84,168.62,39429.0,168.26,168.62,167.84,168.62,39429.0
2015-08-04 10:05:00,168.46,169.23,168.44,169.04,51344.0,168.46,169.23,168.44,169.04,51344.0
2015-08-04 10:10:00,169.04,169.27,168.9,169.17,57861.0,169.04,169.27,168.9,169.17,57861.0
2015-08-04 10:15:00,169.17,169.36,168.9,169.32,29550.0,169.17,169.36,168.9,169.32,29550.0
2015-08-04 10:20:00,169.35,169.62,169.05,169.14,40399.0,169.35,169.62,169.05,169.14,40399.0
2015-08-04 10:25:00,169.19,169.47,169.07,169.27,77416.0,169.19,169.47,169.07,169.27,77416.0
2015-08-04 10:30:00,169.32,169.33,168.75,168.75,141988.0,169.32,169.33,168.75,168.75,141988.0
2015-08-04 10:35:00,168.77,169.05,168.74,168.95,24243.0,168.77,169.05,168.74,168.95,24243.0
2015-08-04 10:40:00,168.92,169.41,168.92,169.34,18968.0,168.92,169.41,168.92,169.34,18968.0
2015-08-04 10:45:00,169.34,169.57,169.2,169.2,19488.0,169.34,169.57,169.2,169.2,19488.0
2015-08-04 10:50:00,169.2,169.38,168.96,168.96,20878.0,169.2,169.38,168.96,168.96,20878.0
2015-08-04 10:55:00,168.96,168.99,168.75,168.8,28946.0,168.96,168.99,168.75,168.8,28946.0
2015-08-04 11:00:00,168.83,168.98,168.82,168.86,16930.0,168.83,168.98,168.82,168.86,16930.0
2015-08-04 11:05:00,168.92,169.18,168.86,169.18,10715.0,168.92,169.18,168.86,169.18,10715.0
2015-08-04 11:10:00,169.1,169.44,169.06,169.44,22519.0,169.1,169.44,169.06,169.44,22519.0
2015-08-04 11:15:00,169.36,169.42,168.91,169.01,25728.0,169.36,169.42,168.91,169.01,25728.0
2015-08-04 11:20:00,168.96,169.23,168.89,169.05,33376.0,168.96,169.23,168.89,169.05,33376.0
2015-08-04 11:25:00,169.07,169.25,168.83,169.0,21505.0,169.07,169.25,168.83,169.0,21505.0
2015-08-04 11:30:00,169.01,169.18,168.83,168.99,28054.0,169.01,169.18,168.83,168.99,28054.0
2015-08-04 11:35:00,168.99,169.15,168.9,168.99,28998.0,168.99,169.15,168.9,168.99,28998.0
2015-08-04 11:40:00,169.07,169.08,168.9,168.92,9500.0,169.07,169.08,168.9,168.92,9500.0
2015-08-04 11:45:00,168.96,168.97,168.83,168.95,6674.0,168.96,168.97,168.83,168.95,6674.0
2015-08-04 11:50:00,168.95,169.18,168.93,169.0,24989.0,168.95,169.18,168.93,169.0,24989.0
2015-08-04 11:55:00,169.08,169.08,168.92,169.0,27125.0,169.08,169.08,168.92,169.0,27125.0
2015-08-04 12:00:00,168.98,169.11,168.91,168.97,27623.0,168.98,169.11,168.91,168.97,27623.0
2015-08-04 12:05:00,168.97,169.08,168.9,168.92,19177.0,168.97,169.08,168.9,168.92,19177.0
2015-08-04 12:10:00,168.91,168.98,168.85,168.87,13195.0,168.91,168.98,168.85,168.87,13195.0
2015-08-04 12:15:00,168.8,169.12,168.75,169.12,52423.0,168.8,169.12,168.75,169.12,52423.0
2015-08-04 12:20:00,169.02,169.06,168.83,168.83,7236.0,169.02,169.06,168.83,168.83,7236.0
2015-08-04 12:25:00,168.85,168.94,168.8,168.8,7486.0,168.85,168.94,168.8,168.8,7486.0
2015-08-04 12:30:00,168.76,168.93,168.75,168.93,10870.0,168.76,168.93,168.75,168.93,10870.0
2015-08-04 12:35:00,168.9,168.9,168.58,168.58,8887.0,168.9,168.9,168.58,168.58,8887.0
2015-08-04 12:40:00,168.6,168.76,168.57,168.6,8096.0,168.6,168.76,168.57,168.6,8096.0
2015-08-04 12:45:00,168.67,168.77,168.61,168.7,8442.0,168.67,168.77,168.61,168.7,8442.0
2015-08-04 12:50:00,168.72,168.8,168.7,168.75,5466.0,168.72,168.8,168.7,168.75,5466.0
2015-08-04 12:55:00,168.8,169.09,168.78,169.04,11443.0,168.8,169.09,168.78,169.04,11443.0
2015-08-04 13:00:00,169.0,169.01,168.83,168.95,5550.0,169.0,169.01,168.83,168.95,5550.0
2015-08-04 13:05:00,168.97,169.11,168.97,169.02,10570.0,168.97,169.11,168.97,169.02,10570.0
2015-08-04 13:10:00,169.1,169.12,168.92,169.06,11923.0,169.1,169.12,168.92,169.06,11923.0
2015-08-04 13:15:00,169.08,169.12,168.96,169.0,9600.0,169.08,169.12,168.96,169.0,9600.0
2015-08-04 13:20:00,169.01,169.07,168.95,169.01,8530.0,169.01,169.07,168.95,169.01,8530.0
2015-08-04 13:25:00,168.99,169.09,168.93,169.02,10415.0,168.99,169.09,168.93,169.02,10415.0
2015-08-04 13:30:00,169.07,169.12,168.91,169.06,42983.0,169.07,169.12,168.91,169.06,42983.0
2015-08-04 13:35:00,169.06,169.09,168.95,169.04,17976.0,169.06,169.09,168.95,169.04,17976.0
2015-08-04 13:40:00,169.05,169.09,168.78,168.92,21758.0,169.05,169.09,168.78,168.92,21758.0
2015-08-04 13:45:00,168.98,169.06,168.89,168.89,23480.0,168.98,169.06,168.89,168.89,23480.0
2015-08-04 13:50:00,168.89,168.95,168.74,168.89,22964.0,168.89,168.95,168.74,168.89,22964.0
2015-08-04 13:55:00,168.89,169.04,168.89,168.99,27189.0,168.89,169.04,168.89,168.99,27189.0
2015-08-04 14:00:00,168.96,169.04,168.9,168.9,8569.0,168.96,169.04,168.9,168.9,8569.0
2015-08-04 14:05:00,168.9,168.99,168.84,168.86,9100.0,168.9,168.99,168.84,168.86,9100.0
2015-08-04 14:10:00,168.84,168.97,168.73,168.97,21463.0,168.84,168.97,168.73,168.97,21463.0
2015-08-04 14:15:00,168.98,169.01,168.85,169.0,8770.0,168.98,169.01,168.85,169.0,8770.0
2015-08-04 14:20:00,169.0,169.06,168.93,169.0,12093.0,169.0,169.06,168.93,169.0,12093.0
2015-08-04 14:25:00,168.95,169.0,168.84,168.95,11014.0,168.95,169.0,168.84,168.95,11014.0
2015-08-04 14:30:00,168.99,169.05,168.95,169.0,20929.0,168.99,169.05,168.95,169.0,20929.0
2015-08-04 14:35:00,169.0,169.19,168.97,169.03,41335.0,169.0,169.19,168.97,169.03,41335.0
2015-08-04 14:40:00,169.09,169.14,168.97,169.01,13687.0,169.09,169.14,168.97,169.01,13687.0
2015-08-04 14:45:00,169.03,169.6,169.01,169.58,36898.0,169.03,169.6,169.01,169.58,36898.0
2015-08-04 14:50:00,169.62,169.65,169.51,169.52,12235.0,169.62,169.65,169.51,169.52,12235.0
2015-08-04 14:55:00,169.56,169.59,169.39,169.53,9363.0,169.56,169.59,169.39,169.53,9363.0
2015-08-04 15:00:00,169.59,169.79,169.4,169.64,22854.0,169.59,169.79,169.4,169.64,22854.0
2015-08-04 15:05:00,169.54,169.84,169.54,169.76,20834.0,169.54,169.84,169.54,169.76,20834.0
2015-08-04 15:10:00,169.74,169.92,169.71,169.71,23040.0,169.74,169.92,169.71,169.71,23040.0
2015-08-04 15:15:00,169.77,169.77,169.34,169.49,19468.0,169.77,169.77,169.34,169.49,19468.0
2015-08-04 15:20:00,169.52,169.98,169.49,169.98,132253.0,169.52,169.98,169.49,169.98,132253.0
2015-08-04 15:25:00,169.96,169.96,169.68,169.8,22526.0,169.96,169.96,169.68,169.8,22526.0
2015-08-04 15:30:00,169.8,170.0,169.77,169.99,17011.0,169.8,170.0,169.77,169.99,17011.0
2015-08-04 15:35:00,169.95,170.16,169.82,170.11,52327.0,169.95,170.16,169.82,170.11,52327.0
2015-08-04 15:40:00,170.12,170.18,170.01,170.18,26441.0,170.12,170.18,170.01,170.18,26441.0
2015-08-04 15:45:00,170.13,170.4,170.1,170.18,27462.0,170.13,170.4,170.1,170.18,27462.0
2015-08-04 15:50:00,170.18,170.4,169.91,170.21,30248.0,170.18,170.4,169.91,170.21,30248.0
2015-08-04 15:55:00,170.24,170.45,170.02,170.36,100325.0,170.24,170.45,170.02,170.36,100325.0
2015-08-05 09:30:00,171.68,172.35,171.3,172.35,75698.0,171.68,172.35,171.3,172.35,75698.0
2015-08-05 09:35:00,172.34,172.81,172.11,172.63,43121.0,172.34,172.81,172.11,172.63,43121.0
2015-08-05 09:40:00,172.63,172.94,171.75,172.17,77456.0,172.63,172.94,171.75,172.17,77456.0
2015-08-05 09:45:00,172.29,172.62,172.06,172.11,58017.0,172.29,172.62,172.06,172.11,58017.0
2015-08-05 09:50:00,172.12,172.8,172.12,172.8,58829.0,172.12,172.8,172.12,172.8,58829.0
2015-08-05 09:55:00,172.82,173.54,172.5,173.51,95079.0,172.82,173.54,172.5,173.51,95079.0
2015-08-05 10:00:00,173.47,173.68,173.09,173.44,51780.0,173.47,173.68,173.09,173.44,51780.0
2015-08-05 10:05:00,173.44,173.6,173.01,173.09,44538.0,173.44,173.6,173.01,173.09,44538.0
2015-08-05 10:10:00,173.11,173.33,172.62,173.0,48081.0,173.11,173.33,172.62,173.0,48081.0
2015-08-05 10:15:00,173.04,173.15,172.86,172.99,35375.0,173.04,173.15,172.86,172.99,35375.0
2015-08-05 10:20:00,172.95,173.0,172.65,172.68,36727.0,172.95,173.0,172.65,172.68,36727.0
2015-08-05 10:25:00,172.67,173.76,172.64,173.36,88178.0,172.67,173.76,172.64,173.36,88178.0
2015-08-05 10:30:00,173.53,173.73,173.4,173.51,45411.0,173.53,173.73,173.4,173.51,45411.0
2015-08-05 10:35:00,173.52,173.75,173.5,173.5,55778.0,173.52,173.75,173.5,173.5,55778.0
2015-08-05 10:40:00,173.5,173.67,173.4,173.52,38198.0,173.5,173.67,173.4,173.52,38198.0
2015-08-05 10:45:00,173.52,173.61,173.46,173.5,20490.0,173.52,173.61,173.46,173.5,20490.0
2015-08-05 10:50:00,173.5,173.64,173.47,173.59,22920.0,173.5,173.64,173.47,173.59,22920.0
2015-08-05 10:55:00,173.55,173.66,173.41,173.43,19030.0,173.55,173.66,173.41,173.43,19030.0
2015-08-05 11:00:00,173.43,173.62,173.41,173.56,30580.0,173.43,173.62,173.41,173.56,30580.0
2015-08-05 11:05:00,173.58,173.65,173.46,173.61,25521.0,173.58,173.65,173.46,173.61,25521.0
2015-08-05 11:10:00,173.57,173.64,173.45,173.59,48421.0,173.57,173.64,173.45,173.59,48421.0
2015-08-05 11:15:00,173.59,173.65,173.46,173.52,22328.0,173.59,173.65,173.46,173.52,22328.0
2015-08-05 11:20:00,173.53,173.59,173.45,173.58,26212.0,173.53,173.59,173.45,173.58,26212.0
2015-08-05 11:25:00,173.58,173.6,173.36,173.42,35930.0,173.58,173.6,173.36,173.42,35930.0
2015-08-05 11:30:00,173.42,173.65,173.42,173.5,45002.0,173.42,173.65,173.42,173.5,45002.0
2015-08-05 11:35:00,173.5,173.58,173.44,173.5,15074.0,173.5,173.58,173.44,173.5,15074.0
2015-08-05 11:40:00,173.55,173.57,173.37,173.45,46446.0,173.55,173.57,173.37,173.45,46446.0
2015-08-05 11:45:00,173.5,173.54,173.12,173.3,27251.0,173.5,173.54,173.12,173.3,27251.0
2015-08-05 11:50:00,173.23,173.32,172.96,173.16,18706.0,173.23,173.32,172.96,173.16,18706.0
2015-08-05 11:55:00,173.07,173.29,172.95,173.03,13612.0,173.07,173.29,172.95,173.03,13612.0
2015-08-05 12:00:00,172.97,173.14,172.95,173.08,13010.0,172.97,173.14,172.95,173.08,13010.0
2015-08-05 12:05:00,173.02,173.18,172.97,173.05,16649.0,173.02,173.18,172.97,173.05,16649.0
2015-08-05 12:10:00,173.06,173.19,173.03,173.04,8513.0,173.06,173.19,173.03,173.04,8513.0
2015-08-05 12:15:00,173.04,173.16,172.98,173.0,29910.0,173.04,173.16,172.98,173.0,29910.0
2015-08-05 12:20:00,173.0,173.12,172.96,173.1,47965.0,173.0,173.12,172.96,173.1,47965.0
2015-08-05 12:25:00,173.08,173.18,172.95,173.0,22851.0,173.08,173.18,172.95,173.0,22851.0
2015-08-05 12:30:00,172.98,173.06,172.89,172.97,28972.0,172.98,173.06,172.89,172.97,28972.0
2015-08-05 12:35:00,172.95,173.08,172.88,172.88,31737.0,172.95,173.08,172.88,172.88,31737.0
2015-08-05 12:40:00,172.94,173.05,172.73,172.83,40403.0,172.94,173.05,172.73,172.83,40403.0
2015-08-05 12:45:00,172.8,172.93,172.72,172.88,23340.0,172.8,172.93,172.72,172.88,23340.0
2015-08-05 12:50:00,172.82,172.86,172.67,172.78,19626.0,172.82,172.86,172.67,172.78,19626.0
2015-08-05 12:55:00,172.79,172.97,172.77,172.88,9748.0,172.79,172.97,172.77,172.88,9748.0
2015-08-05 13:00:00,172.88,173.18,172.82,172.97,18373.0,172.88,173.18,172.82,172.97,18373.0
2015-08-05 13:05:00,172.93,173.05,172.84,173.0,11520.0,172.93,173.05,172.84,173.0,11520.0
2015-08-05 13:10:00,172.96,173.03,172.86,172.96,25608.0,172.96,173.03,172.86,172.96,25608.0
2015-08-05 13:15:00,172.98,173.09,172.61,172.86,82021.0,172.98,173.09,172.61,172.86,82021.0
2015-08-05 13:20:00,172.8,173.0,172.65,172.99,13409.0,172.8,173.0,172.65,172.99,13409.0
2015-08-05 13:25:00,172.96,173.02,172.84,172.98,35169.0,172.96,173.02,172.84,172.98,35169.0
2015-08-05 13:30:00,172.96,173.01,172.9,172.94,21998.0,172.96,173.01,172.9,172.94,21998.0
2015-08-05 13:35:00,172.96,173.05,172.9,172.97,20829.0,172.96,173.05,172.9,172.97,20829.0
2015-08-05 13:40:00,172.96,173.04,172.83,172.97,16572.0,172.96,173.04,172.83,172.97,16572.0
2015-08-05 13:45:00,172.94,172.96,172.69,172.71,30235.0,172.94,172.96,172.69,172.71,30235.0
2015-08-05 13:50:00,172.73,172.73,172.42,172.55,30495.0,172.73,172.73,172.42,172.55,30495.0
2015-08-05 13:55:00,172.5,172.6,172.44,172.45,20139.0,172.5,172.6,172.44,172.45,20139.0
2015-08-05 14:00:00,172.49,172.78,172.45,172.66,28635.0,172.49,172.78,172.45,172.66,28635.0
2015-08-05 14:05:00,172.63,172.73,172.5,172.58,21103.0,172.63,172.73,172.5,172.58,21103.0
2015-08-05 14:10:00,172.63,172.87,172.5,172.7,40418.0,172.63,172.87,172.5,172.7,40418.0
2015-08-05 14:15:00,172.72,172.94,172.67,172.92,20177.0,172.72,172.94,172.67,172.92,20177.0
2015-08-05 14:20:00,172.87,172.96,172.62,172.75,19151.0,172.87,172.96,172.62,172.75,19151.0
2015-08-05 14:25:00,172.73,172.84,172.62,172.76,16561.0,172.73,172.84,172.62,172.76,16561.0
2015-08-05 14:30:00,172.74,172.88,172.66,172.75,20977.0,172.74,172.88,172.66,172.75,20977.0
2015-08-05 14:35:00,172.74,172.88,172.65,172.74,19745.0,172.74,172.88,172.65,172.74,19745.0
2015-08-05 14:40:00,172.73,172.81,172.6,172.63,29180.0,172.73,172.81,172.6,172.63,29180.0
2015-08-05 14:45:00,172.62,172.91,172.61,172.77,16844.0,172.62,172.91,172.61,172.77,16844.0
2015-08-05 14:50:00,172.77,172.85,172.56,172.74,20434.0,172.77,172.85,172.56,172.74,20434.0
2015-08-05 14:55:00,172.71,172.77,172.53,172.56,35075.0,172.71,172.77,172.53,172.56,35075.0
2015-08-05 15:00:00,172.56,172.64,172.45,172.5,11726.0,172.56,172.64,172.45,172.5,11726.0
2015-08-05 15:05:00,172.53,172.87,172.48,172.85,32052.0,172.53,172.87,172.48,172.85,32052.0
2015-08-05 15:10:00,172.86,172.92,172.73,172.75,25126.0,172.86,172.92,172.73,172.75,25126.0
2015-08-05 15:15:00,172.79,172.9,172.71,172.75,26002.0,172.79,172.9,172.71,172.75,26002.0
2015-08-05 15:20:00,172.77,172.9,172.74,172.87,19845.0,172.77,172.9,172.74,172.87,19845.0
2015-08-05 15:25:00,172.87,172.89,172.72,172.8,27155.0,172.87,172.89,172.72,172.8,27155.0
2015-08-05 15:30:00,172.75,172.82,172.74,172.74,26467.0,172.75,172.82,172.74,172.74,26467.0
2015-08-05 15:35:00,172.75,172.82,172.74,172.77,31005.0,172.75,172.82,172.74,172.77,31005.0
2015-08-05 15:40:00,172.77,172.89,172.75,172.85,42002.0,172.77,172.89,172.75,172.85,42002.0
2015-08-05 15:45:00,172.88,172.92,172.81,172.87,43788.0,172.88,172.92,172.81,172.87,43788.0
2015-08-05 15:50:00,172.78,172.89,172.5,172.71,116834.0,172.78,172.89,172.5,172.71,116834.0
2015-08-05 15:55:00,172.71,172.81,172.68,172.75,115923.0,172.71,172.81,172.68,172.75,115923.0
2015-08-06 09:30:00,172.7,173.78,172.57,173.73,104072.0,172.7,173.78,172.57,173.73,104072.0
2015-08-06 09:35:00,173.73,174.46,173.39,174.46,74362.0,173.73,174.46,173.39,174.46,74362.0
2015-08-06 09:40:00,174.35,174.86,174.26,174.78,78579.0,174.35,174.86,174.26,174.78,78579.0
2015-08-06 09:45:00,174.64,175.46,174.56,175.4,135565.0,174.64,175.46,174.56,175.4,135565.0
2015-08-06 09:50:00,175.33,176.23,175.12,175.57,135452.0,175.33,176.23,175.12,175.57,135452.0
2015-08-06 09:55:00,175.33,175.62,174.97,175.31,59588.0,175.33,175.62,174.97,175.31,59588.0
2015-08-06 10:00:00,175.27,175.29,174.99,175.16,36838.0,175.27,175.29,174.99,175.16,36838.0
2015-08-06 10:05:00,175.23,175.69,175.02,175.4,50220.0,175.23,175.69,175.02,175.4,50220.0
2015-08-06 10:10:00,175.27,175.93,175.27,175.81,47557.0,175.27,175.93,175.27,175.81,47557.0
2015-08-06 10:15:00,175.79,175.88,175.52,175.72,95585.0,175.79,175.88,175.52,175.72,95585.0
2015-08-06 10:20:00,175.68,176.1,175.38,175.95,111944.0,175.68,176.1,175.38,175.95,111944.0
2015-08-06 10:25:00,175.97,176.2,175.79,176.12,53370.0,175.97,176.2,175.79,176.12,53370.0
2015-08-06 10:30:00,176.07,176.07,174.77,174.93,52389.0,176.07,176.07,174.77,174.93,52389.0
2015-08-06 10:35:00,174.9,175.27,174.88,175.27,156472.0,174.9,175.27,174.88,175.27,156472.0
2015-08-06 10:40:00,175.28,175.5,174.82,174.82,45178.0,175.28,175.5,174.82,174.82,45178.0
2015-08-06 10:45:00,174.83,174.97,174.51,174.75,49017.0,174.83,174.97,174.51,174.75,49017.0
2015-08-06 10:50:00,174.79,175.16,174.75,175.03,100011.0,174.79,175.16,174.75,175.03,100011.0
2015-08-06 10:55:00,175.04,175.17,174.85,174.85,49137.0,175.04,175.17,174.85,174.85,49137.0
2015-08-06 11:00:00,174.97,175.09,174.73,175.0,72856.0,174.97,175.09,174.73,175.0,72856.0
2015-08-06 11:05:00,175.0,175.06,174.71,174.99,66535.0,175.0,175.06,174.71,174.99,66535.0
2015-08-06 11:10:00,174.97,175.11,174.51,174.51,87356.0,174.97,175.11,174.51,174.51,87356.0
2015-08-06 11:15:00,174.58,174.96,174.34,174.58,82067.0,174.58,174.96,174.34,174.58,82067.0
2015-08-06 11:20:00,174.64,174.86,174.28,174.43,98567.0,174.64,174.86,174.28,174.43,98567.0
2015-08-06 11:25:00,174.39,174.5,173.56,173.73,96256.0,174.39,174.5,173.56,173.73,96256.0
2015-08-06 11:30:00,173.76,174.24,173.7,173.88,70356.0,173.76,174.24,173.7,173.88,70356.0
2015-08-06 11:35:00,173.63,174.06,173.37,173.97,71596.0,173.63,174.06,173.37,173.97,71596.0
2015-08-06 11:40:00,173.95,174.5,173.93,174.5,15525.0,173.95,174.5,173.93,174.5,15525.0
2015-08-06 11:45:00,174.37,174.5,174.09,174.48,25393.0,174.37,174.5,174.09,174.48,25393.0
2015-08-06 11:50:00,174.53,174.81,174.2,174.2,58161.0,174.53,174.81,174.2,174.2,58161.0
2015-08-06 11:55:00,174.3,174.75,174.05,174.07,39355.0,174.3,174.75,174.05,174.07,39355.0
2015-08-06 12:00:00,174.05,174.23,173.82,173.87,35945.0,174.05,174.23,173.82,173.87,35945.0
2015-08-06 12:05:00,173.89,174.13,173.53,174.03,188389.0,173.89,174.13,173.53,174.03,188389.0
2015-08-06 12:10:00,174.03,174.17,173.71,174.1,16306.0,174.03,174.17,173.71,174.1,16306.0
2015-08-06 12:15:00,174.05,174.2,173.91,173.91,29856.0,174.05,174.2,173.91,173.91,29856.0
2015-08-06 12:20:00,173.99,174.2,173.9,174.01,37120.0,173.99,174.2,173.9,174.01,37120.0
2015-08-06 12:25:00,173.99,174.12,173.89,174.12,37066.0,173.99,174.12,173.89,174.12,37066.0
2015-08-06 12:30:00,174.01,174.12,173.85,174.0,28071.0,174.01,174.12,173.85,174.0,28071.0
2015-08-06 12:35:00,174.03,174.13,173.93,174.13,26841.0,174.03,174.13,173.93,174.13,26841.0
2015-08-06 12:40:00,174.04,174.19,173.99,174.03,9098.0,174.04,174.19,173.99,174.03,9098.0
2015-08-06 12:45:00,174.03,174.19,173.97,174.09,27575.0,174.03,174.19,173.97,174.09,27575.0
2015-08-06 12:50:00,174.17,174.17,173.93,174.08,15674.0,174.17,174.17,173.93,174.08,15674.0
2015-08-06 12:55:00,174.0,174.02,173.72,173.97,35931.0,174.0,174.02,173.72,173.97,35931.0
2015-08-06 13:00:00,173.97,174.05,173.88,173.95,57136.0,173.97,174.05,173.88,173.95,57136.0
2015-08-06 13:05:00,173.99,174.1,173.96,174.02,13437.0,173.99,174.1,173.96,174.02,13437.0
2015-08-06 13:10:00,174.02,174.47,174.02,174.3,27484.0,174.02,174.47,174.02,174.3,27484.0
2015-08-06 13:15:00,174.27,174.44,174.07,174.44,16207.0,174.27,174.44,174.07,174.44,16207.0
2015-08-06 13:20:00,174.49,174.86,174.35,174.48,22984.0,174.49,174.86,174.35,174.48,22984.0
2015-08-06 13:25:00,174.41,174.66,174.26,174.26,20840.0,174.41,174.66,174.26,174.26,20840.0
2015-08-06 13:30:00,174.24,174.31,174.05,174.19,14163.0,174.24,174.31,174.05,174.19,14163.0
2015-08-06 13:35:00,174.22,174.62,174.22,174.5,57337.0,174.22,174.62,174.22,174.5,57337.0
2015-08-06 13:40:00,174.49,174.64,174.42,174.57,10262.0,174.49,174.64,174.42,174.57,10262.0
2015-08-06 13:45:00,174.6,174.82,174.52,174.64,6386.0,174.6,174.82,174.52,174.64,6386.0
2015-08-06 13:50:00,174.65,174.73,174.49,174.51,7816.0,174.65,174.73,174.49,174.51,7816.0
2015-08-06 13:55:00,174.54,174.79,174.36,174.79,31013.0,174.54,174.79,174.36,174.79,31013.0
2015-08-06 14:00:00,174.78,174.78,174.37,174.5,23066.0,174.78,174.78,174.37,174.5,23066.0
2015-08-06 14:05:00,174.55,174.58,174.43,174.5,23003.0,174.55,174.58,174.43,174.5,23003.0
2015-08-06 14:10:00,174.5,174.63,174.39,174.62,38049.0,174.5,174.63,174.39,174.62,38049.0
2015-08-06 14:15:00,174.53,174.58,174.42,174.55,22437.0,174.53,174.58,174.42,174.55,22437.0
2015-08-06 14:20:00,174.55,174.73,174.54,174.58,6148.0,174.55,174.73,174.54,174.58,6148.0
2015-08-06 14:25:00,174.59,174.78,174.46,174.76,11254.0,174.59,174.78,174.46,174.76,11254.0
2015-08-06 14:30:00,174.79,174.83,174.59,174.63,12334.0,174.79,174.83,174.59,174.63,12334.0
2015-08-06 14:35:00,174.68,174.79,174.5,174.56,7548.0,174.68,174.79,174.5,174.56,7548.0
2015-08-06 14:40:00,174.62,174.69,174.52,174.59,9003.0,174.62,174.69,174.52,174.59,9003.0
2015-08-06 14:45:00,174.55,174.71,174.53,174.65,16557.0,174.55,174.71,174.53,174.65,16557.0
2015-08-06 14:50:00,174.67,174.7,174.42,174.46,19298.0,174.67,174.7,174.42,174.46,19298.0
2015-08-06 14:55:00,174.48,174.58,174.44,174.57,31443.0,174.48,174.58,174.44,174.57,31443.0
2015-08-06 15:00:00,174.54,174.68,174.45,174.64,26660.0,174.54,174.68,174.45,174.64,26660.0
2015-08-06 15:05:00,174.6,174.63,174.44,174.53,38493.0,174.6,174.63,174.44,174.53,38493.0
2015-08-06 15:10:00,174.55,174.64,174.48,174.51,51959.0,174.55,174.64,174.48,174.51,51959.0
2015-08-06 15:15:00,174.51,174.67,174.47,174.57,29787.0,174.51,174.67,174.47,174.57,29787.0
2015-08-06 15:20:00,174.6,174.61,174.39,174.47,43892.0,174.6,174.61,174.39,174.47,43892.0
2015-08-06 15:25:00,174.47,174.5,174.21,174.21,26966.0,174.47,174.5,174.21,174.21,26966.0
2015-08-06 15:30:00,174.22,174.37,174.03,174.31,31127.0,174.22,174.37,174.03,174.31,31127.0
2015-08-06 15:35:00,174.3,174.45,174.29,174.35,33780.0,174.3,174.45,174.29,174.35,33780.0
2015-08-06 15:40:00,174.35,174.52,174.28,174.47,42119.0,174.35,174.52,174.28,174.47,42119.0
2015-08-06 15:45:00,174.41,174.68,174.41,174.6,43655.0,174.41,174.68,174.41,174.6,43655.0
2015-08-06 15:50:00,174.59,174.63,174.3,174.53,80183.0,174.59,174.63,174.3,174.53,80183.0
2015-08-06 15:55:00,174.52,174.61,174.45,174.45,109919.0,174.52,174.61,174.45,174.45,109919.0
2015-08-07 09:30:00,175.21,175.49,173.75,175.17,164432.0,175.21,175.49,173.75,175.17,164432.0
2015-08-07 09:35:00,175.04,175.85,174.76,175.28,56393.0,175.04,175.85,174.76,175.28,56393.0
2015-08-07 09:40:00,175.37,176.5,175.31,175.43,83163.0,175.37,176.5,175.31,175.43,83163.0
2015-08-07 09:45:00,175.5,175.8,175.05,175.63,41014.0,175.5,175.8,175.05,175.63,41014.0
2015-08-07 09:50:00,175.65,177.19,175.52,176.95,58867.0,175.65,177.19,175.52,176.95,58867.0
2015-08-07 09:55:00,177.0,177.22,176.08,176.84,49880.0,177.0,177.22,176.08,176.84,49880.0
2015-08-07 10:00:00,176.83,176.83,176.23,176.5,52573.0,176.83,176.83,176.23,176.5,52573.0
2015-08-07 10:05:00,176.41,176.68,176.3,176.53,40789.0,176.41,176.68,176.3,176.53,40789.0
2015-08-07 10:10:00,176.49,176.68,176.26,176.49,15621.0,176.49,176.68,176.26,176.49,15621.0
2015-08-07 10:15:00,176.45,176.71,176.34,176.58,30585.0,176.45,176.71,176.34,176.58,30585.0
2015-08-07 10:20:00,176.53,176.66,175.82,176.03,69140.0,176.53,176.66,175.82,176.03,69140.0
2015-08-07 10:25:00,176.15,176.54,175.98,176.19,47389.0,176.15,176.54,175.98,176.19,47389.0
2015-08-07 10:30:00,176.06,176.17,175.84,175.92,10950.0,176.06,176.17,175.84,175.92,10950.0
2015-08-07 10:35:00,175.96,176.08,175.65,175.71,44746.0,175.96,176.08,175.65,175.71,44746.0
2015-08-07 10:40:00,175.71,175.97,175.5,175.8,29532.0,175.71,175.97,175.5,175.8,29532.0
2015-08-07 10:45:00,175.75,175.77,175.45,175.55,33880.0,175.75,175.77,175.45,175.55,33880.0
2015-08-07 10:50:00,175.58,175.83,175.16,175.16,116150.0,175.58,175.83,175.16,175.16,116150.0
2015-08-07 10:55:00,175.12,175.56,175.01,175.27,108672.0,175.12,175.56,175.01,175.27,108672.0
2015-08-07 11:00:00,175.21,175.63,175.05,175.19,43837.0,175.21,175.63,175.05,175.19,43837.0
2015-08-07 11:05:00,175.14,175.2,175.0,175.07,20069.0,175.14,175.2,175.0,175.07,20069.0
2015-08-07 11:10:00,175.03,175.1,174.66,174.96,91297.0,175.03,175.1,174.66,174.96,91297.0
2015-08-07 11:15:00,174.91,175.3,174.88,175.19,89293.0,174.91,175.3,174.88,175.19,89293.0
2015-08-07 11:20:00,175.19,175.19,175.0,175.01,34443.0,175.19,175.19,175.0,175.01,34443.0
2015-08-07 11:25:00,175.0,175.1,174.2,174.35,58720.0,175.0,175.1,174.2,174.35,58720.0
2015-08-07 11:30:00,174.42,174.67,174.18,174.29,63853.0,174.42,174.67,174.18,174.29,63853.0
2015-08-07 11:35:00,174.34,174.41,173.92,173.92,27765.0,174.34,174.41,173.92,173.92,27765.0
2015-08-07 11:40:00,173.99,174.2,173.83,173.98,15316.0,173.99,174.2,173.83,173.98,15316.0
2015-08-07 11:45:00,173.88,174.03,173.84,174.01,5877.0,173.88,174.03,173.84,174.01,5877.0
2015-08-07 11:50:00,174.02,174.15,173.87,173.94,14972.0,174.02,174.15,173.87,173.94,14972.0
2015-08-07 11:55:00,173.98,174.36,173.87,174.18,28694.0,173.98,174.36,173.87,174.18,28694.0
2015-08-07 12:00:00,174.02,174.23,174.0,174.03,9115.0,174.02,174.23,174.0,174.03,9115.0
2015-08-07 12:05:00,174.01,174.68,174.0,174.58,30049.0,174.01,174.68,174.0,174.58,30049.0
2015-08-07 12:10:00,174.5,174.75,174.17,174.38,68944.0,174.5,174.75,174.17,174.38,68944.0
2015-08-07 12:15:00,174.49,174.51,174.12,174.12,7200.0,174.49,174.51,174.12,174.12,7200.0
2015-08-07 12:20:00,174.14,174.46,173.99,174.37,23448.0,174.14,174.46,173.99,174.37,23448.0
2015-08-07 12:25:00,174.37,174.65,174.36,174.43,15035.0,174.37,174.65,174.36,174.43,15035.0
2015-08-07 12:30:00,174.48,174.63,174.26,174.38,17130.0,174.48,174.63,174.26,174.38,17130.0
2015-08-07 12:35:00,174.41,174.42,174.1,174.25,21578.0,174.41,174.42,174.1,174.25,21578.0
2015-08-07 12:40:00,174.23,174.65,174.1,174.48,23471.0,174.23,174.65,174.1,174.48,23471.0
2015-08-07 12:45:00,174.48,174.77,174.32,174.43,11300.0,174.48,174.77,174.32,174.43,11300.0
2015-08-07 12:50:00,174.44,174.59,174.35,174.46,9483.0,174.44,174.59,174.35,174.46,9483.0
2015-08-07 12:55:00,174.38,174.64,174.36,174.49,12874.0,174.38,174.64,174.36,174.49,12874.0
2015-08-07 13:00:00,174.5,174.96,174.37,174.84,23959.0,174.5,174.96,174.37,174.84,23959.0
2015-08-07 13:05:00,174.76,174.87,174.48,174.58,4335.0,174.76,174.87,174.48,174.58,4335.0
2015-08-07 13:10:00,174.55,174.62,174.35,174.4,20500.0,174.55,174.62,174.35,174.4,20500.0
2015-08-07 13:15:00,174.4,174.68,174.28,174.53,30135.0,174.4,174.68,174.28,174.53,30135.0
2015-08-07 13:20:00,174.51,174.93,174.42,174.65,65776.0,174.51,174.93,174.42,174.65,65776.0
2015-08-07 13:25:00,174.63,175.08,174.57,174.9,59772.0,174.63,175.08,174.57,174.9,59772.0
2015-08-07 13:30:00,174.83,175.05,174.76,175.0,25414.0,174.83,175.05,174.76,175.0,25414.0
2015-08-07 13:35:00,175.01,175.09,174.85,174.92,10124.0,175.01,175.09,174.85,174.92,10124.0
2015-08-07 13:40:00,174.88,175.09,174.82,174.97,41370.0,174.88,175.09,174.82,174.97,41370.0
2015-08-07 13:45:00,174.97,175.09,174.85,175.06,43930.0,174.97,175.09,174.85,175.06,43930.0
2015-08-07 13:50:00,175.06,175.07,174.82,174.92,41655.0,175.06,175.07,174.82,174.92,41655.0
2015-08-07 13:55:00,174.95,175.03,174.87,174.93,37627.0,174.95,175.03,174.87,174.93,37627.0
2015-08-07 14:00:00,174.93,174.99,174.88,174.94,30818.0,174.93,174.99,174.88,174.94,30818.0
2015-08-07 14:05:00,174.96,175.22,174.92,175.07,34159.0,174.96,175.22,174.92,175.07,34159.0
2015-08-07 14:10:00,175.05,175.08,174.91,175.05,18398.0,175.05,175.08,174.91,175.05,18398.0
2015-08-07 14:15:00,175.01,175.1,174.92,174.96,34265.0,175.01,175.1,174.92,174.96,34265.0
2015-08-07 14:20:00,175.0,175.06,174.93,175.03,50635.0,175.0,175.06,174.93,175.03,50635.0
2015-08-07 14:25:00,175.09,175.09,174.95,174.96,18570.0,175.09,175.09,174.95,174.96,18570.0
2015-08-07 14:30:00,175.0,175.14,174.99,175.03,7340.0,175.0,175.14,174.99,175.03,7340.0
2015-08-07 14:35:00,175.0,175.1,174.96,174.98,15244.0,175.0,175.1,174.96,174.98,15244.0
2015-08-07 14:40:00,174.96,175.19,174.89,175.17,41775.0,174.96,175.19,174.89,175.17,41775.0
2015-08-07 14:45:00,175.12,175.26,175.01,175.07,13335.0,175.12,175.26,175.01,175.07,13335.0
2015-08-07 14:50:00,175.03,175.29,174.99,175.06,21178.0,175.03,175.29,174.99,175.06,21178.0
2015-08-07 14:55:00,175.14,175.65,175.09,175.55,64367.0,175.14,175.65,175.09,175.55,64367.0
2015-08-07 15:00:00,175.5,175.71,175.09,175.47,106876.0,175.5,175.71,175.09,175.47,106876.0
2015-08-07 15:05:00,175.56,175.95,175.41,175.71,99722.0,175.56,175.95,175.41,175.71,99722.0
2015-08-07 15:10:00,175.68,175.79,175.35,175.78,60849.0,175.68,175.79,175.35,175.78,60849.0
2015-08-07 15:15:00,175.78,175.88,175.35,175.59,84672.0,175.78,175.88,175.35,175.59,84672.0
2015-08-07 15:20:00,175.58,175.88,175.53,175.63,46619.0,175.58,175.88,175.53,175.63,46619.0
2015-08-07 15:25:00,175.65,175.88,175.48,175.79,62627.0,175.65,175.88,175.48,175.79,62627.0
2015-08-07 15:30:00,175.79,176.18,175.79,176.06,65218.0,175.79,176.18,175.79,176.06,65218.0
2015-08-07 15:35:00,176.03,176.05,175.85,176.0,49798.0,176.03,176.05,175.85,176.0,49798.0
2015-08-07 15:40:00,175.95,176.15,175.9,175.96,33971.0,175.95,176.15,175.9,175.96,33971.0
2015-08-07 15:45:00,175.94,176.17,175.91,176.0,98815.0,175.94,176.17,175.91,176.0,98815.0
2015-08-07 15:50:00,175.97,176.36,175.68,176.22,124878.0,175.97,176.36,175.68,176.22,124878.0
2015-08-07 15:55:00,176.22,176.3,175.97,176.19,118343.0,176.22,176.3,175.97,176.19,118343.0
2015-08-10 09:30:00,177.83,179.06,177.7,178.0,179376.0,177.83,179.06,177.7,178.0,179376.0
2015-08-10 09:35:00,178.0,178.22,176.6,177.01,108623.0,178.0,178.22,176.6,177.01,108623.0
2015-08-10 09:40:00,177.1,177.78,177.01,177.22,50715.0,177.1,177.78,177.01,177.22,50715.0
2015-08-10 09:45:00,177.33,177.67,177.31,177.47,51782.0,177.33,177.67,177.31,177.47,51782.0
2015-08-10 09:50:00,177.5,177.79,177.3,177.66,72589.0,177.5,177.79,177.3,177.66,72589.0
2015-08-10 09:55:00,177.59,177.64,176.89,177.1,60389.0,177.59,177.64,176.89,177.1,60389.0
2015-08-10 10:00:00,177.19,177.26,176.8,176.83,77545.0,177.19,177.26,176.8,176.83,77545.0
2015-08-10 10:05:00,176.84,176.95,176.64,176.8,54974.0,176.84,176.95,176.64,176.8,54974.0
2015-08-10 10:10:00,176.86,176.9,176.64,176.89,86525.0,176.86,176.9,176.64,176.89,86525.0
2015-08-10 10:15:00,176.88,177.0,176.2,176.22,81178.0,176.88,177.0,176.2,176.22,81178.0
2015-08-10 10:20:00,176.21,176.8,176.12,176.39,185546.0,176.21,176.8,176.12,176.39,185546.0
2015-08-10 10:25:00,176.35,176.4,175.61,175.87,45290.0,176.35,176.4,175.61,175.87,45290.0
2015-08-10 10:30:00,175.82,176.0,175.7,175.95,80994.0,175.82,176.0,175.7,175.95,80994.0
2015-08-10 10:35:00,175.98,176.1,175.7,175.87,71143.0,175.98,176.1,175.7,175.87,71143.0
2015-08-10 10:40:00,175.71,175.96,175.7,175.75,70275.0,175.71,175.96,175.7,175.75,70275.0
2015-08-10 10:45:00,175.72,175.97,175.7,175.8,25337.0,175.72,175.97,175.7,175.8,25337.0
2015-08-10 10:50:00,175.74,175.74,175.0,175.03,45163.0,175.74,175.74,175.0,175.03,45163.0
2015-08-10 10:55:00,175.04,175.68,175.04,175.54,18949.0,175.04,175.68,175.04,175.54,18949.0
2015-08-10 11:00:00,175.58,175.86,175.5,175.58,19576.0,175.58,175.86,175.5,175.58,19576.0
2015-08-10 11:05:00,175.61,176.02,175.6,175.78,19936.0,175.61,176.02,175.6,175.78,19936.0
2015-08-10 11:10:00,175.79,175.8,175.27,175.28,9377.0,175.79,175.8,175.27,175.28,9377.0
2015-08-10 11:15:00,175.24,175.64,175.17,175.62,22023.0,175.24,175.64,175.17,175.62,22023.0
2015-08-10 11:20:00,175.44,175.96,175.43,175.68,24640.0,175.44,175.96,175.43,175.68,24640.0
2015-08-10 11:25:00,175.67,175.94,175.63,175.76,20869.0,175.67,175.94,175.63,175.76,20869.0
2015-08-10 11:30:00,175.75,176.35,175.71,176.32,16785.0,175.75,176.35,175.71,176.32,16785.0
2015-08-10 11:35:00,176.26,176.39,175.91,176.26,12600.0,176.26,176.39,175.91,176.26,12600.0
2015-08-10 11:40:00,176.16,176.3,175.88,176.0,13033.0,176.16,176.3,175.88,176.0,13033.0
2015-08-10 11:45:00,176.0,176.21,175.93,176.21,11614.0,176.0,176.21,175.93,176.21,11614.0
2015-08-10 11:50:00,176.05,176.69,176.05,176.64,13524.0,176.05,176.69,176.05,176.64,13524.0
2015-08-10 11:55:00,176.6,176.73,176.12,176.28,20382.0,176.6,176.73,176.12,176.28,20382.0
2015-08-10 12:00:00,176.4,176.63,176.18,176.25,11240.0,176.4,176.63,176.18,176.25,11240.0
2015-08-10 12:05:00,176.25,176.46,176.25,176.33,5498.0,176.25,176.46,176.25,176.33,5498.0
2015-08-10 12:10:00,176.34,176.34,175.92,176.04,23854.0,176.34,176.34,175.92,176.04,23854.0
2015-08-10 12:15:00,176.0,176.33,176.0,176.05,14792.0,176.0,176.33,176.0,176.05,14792.0
2015-08-10 12:20:00,176.04,176.28,175.97,176.06,24694.0,176.04,176.28,175.97,176.06,24694.0
2015-08-10 12:25:00,176.01,176.57,175.96,176.31,18103.0,176.01,176.57,175.96,176.31,18103.0
2015-08-10 12:30:00,176.18,176.36,176.12,176.21,6654.0,176.18,176.36,176.12,176.21,6654.0
2015-08-10 12:35:00,176.18,176.53,176.05,176.52,10454.0,176.18,176.53,176.05,176.52,10454.0
2015-08-10 12:40:00,176.5,176.88,176.48,176.79,10266.0,176.5,176.88,176.48,176.79,10266.0
2015-08-10 12:45:00,176.8,176.9,176.79,176.87,14231.0,176.8,176.9,176.79,176.87,14231.0
2015-08-10 12:50:00,176.81,176.87,176.32,176.66,15274.0,176.81,176.87,176.32,176.66,15274.0
2015-08-10 12:55:00,176.65,176.77,176.22,176.37,28595.0,176.65,176.77,176.22,176.37,28595.0
2015-08-10 13:00:00,176.38,176.67,175.97,176.3,38143.0,176.38,176.67,175.97,176.3,38143.0
2015-08-10 13:05:00,176.3,176.41,176.14,176.3,14546.0,176.3,176.41,176.14,176.3,14546.0
2015-08-10 13:10:00,176.33,176.35,176.15,176.29,12423.0,176.33,176.35,176.15,176.29,12423.0
2015-08-10 13:15:00,176.23,176.3,176.18,176.26,9324.0,176.23,176.3,176.18,176.26,9324.0
2015-08-10 13:20:00,176.22,176.31,176.11,176.21,17998.0,176.22,176.31,176.11,176.21,17998.0
2015-08-10 13:25:00,176.21,176.35,176.16,176.26,11963.0,176.21,176.35,176.16,176.26,11963.0
2015-08-10 13:30:00,176.26,176.29,176.19,176.29,6200.0,176.26,176.29,176.19,176.29,6200.0
2015-08-10 13:35:00,176.3,176.32,176.2,176.22,8045.0,176.3,176.32,176.2,176.22,8045.0
2015-08-10 13:40:00,176.25,176.48,176.21,176.32,11117.0,176.25,176.48,176.21,176.32,11117.0
2015-08-10 13:45:00,176.28,176.46,176.2,176.28,16573.0,176.28,176.46,176.2,176.28,16573.0
2015-08-10 13:50:00,176.31,176.35,176.2,176.24,12400.0,176.31,176.35,176.2,176.24,12400.0
2015-08-10 13:55:00,176.21,176.38,176.2,176.33,24437.0,176.21,176.38,176.2,176.33,24437.0
2015-08-10 14:00:00,176.35,176.68,176.26,176.48,41339.0,176.35,176.68,176.26,176.48,41339.0
2015-08-10 14:05:00,176.41,176.57,176.35,176.53,7950.0,176.41,176.57,176.35,176.53,7950.0
2015-08-10 14:10:00,176.56,176.85,176.35,176.84,14818.0,176.56,176.85,176.35,176.84,14818.0
2015-08-10 14:15:00,176.84,177.15,176.77,176.9,54953.0,176.84,177.15,176.77,176.9,54953.0
2015-08-10 14:20:00,176.9,177.05,176.76,176.84,13014.0,176.9,177.05,176.76,176.84,13014.0
2015-08-10 14:25:00,176.87,177.03,176.71,176.84,10676.0,176.87,177.03,176.71,176.84,10676.0
2015-08-10 14:30:00,176.81,177.0,176.45,176.71,11401.0,176.81,177.0,176.45,176.71,11401.0
2015-08-10 14:35:00,176.73,176.78,176.57,176.74,8750.0,176.73,176.78,176.57,176.74,8750.0
2015-08-10 14:40:00,176.74,176.8,176.57,176.66,4201.0,176.74,176.8,176.57,176.66,4201.0
2015-08-10 14:45:00,176.67,176.8,176.56,176.61,21089.0,176.67,176.8,176.56,176.61,21089.0
2015-08-10 14:50:00,176.61,176.92,176.6,176.69,34824.0,176.61,176.92,176.6,176.69,34824.0
2015-08-10 14:55:00,176.69,176.8,176.61,176.65,9489.0,176.69,176.8,176.61,176.65,9489.0
2015-08-10 15:00:00,176.67,176.75,176.62,176.66,30217.0,176.67,176.75,176.62,176.66,30217.0
2015-08-10 15:05:00,176.72,176.86,176.62,176.84,21875.0,176.72,176.86,176.62,176.84,21875.0
2015-08-10 15:10:00,176.76,176.87,176.67,176.8,20616.0,176.76,176.87,176.67,176.8,20616.0
2015-08-10 15:15:00,176.81,176.86,176.72,176.72,13396.0,176.81,176.86,176.72,176.72,13396.0
2015-08-10 15:20:00,176.72,176.84,176.68,176.81,19876.0,176.72,176.84,176.68,176.81,19876.0
2015-08-10 15:25:00,176.82,176.82,176.7,176.78,24335.0,176.82,176.82,176.7,176.78,24335.0
2015-08-10 15:30:00,176.79,176.9,176.73,176.87,19718.0,176.79,176.9,176.73,176.87,19718.0
2015-08-10 15:35:00,176.84,176.86,176.6,176.72,23408.0,176.84,176.86,176.6,176.72,23408.0
2015-08-10 15:40:00,176.73,176.84,176.71,176.8,27106.0,176.73,176.84,176.71,176.8,27106.0
2015-08-10 15:45:00,176.81,176.91,176.8,176.83,49526.0,176.81,176.91,176.8,176.83,49526.0
2015-08-10 15:50:00,176.85,176.95,176.76,176.9,77519.0,176.85,176.95,176.76,176.9,77519.0
2015-08-10 15:55:00,176.9,176.93,176.74,176.85,83984.0,176.9,176.93,176.74,176.85,83984.0
2015-08-11 09:30:00,173.69,174.04,172.4,172.77,151439.0,173.69,174.04,172.4,172.77,151439.0
2015-08-11 09:35:00,172.74,172.82,172.12,172.78,142202.0,172.74,172.82,172.12,172.78,142202.0
2015-08-11 09:40:00,172.69,172.88,172.1,172.1,177560.0,172.69,172.88,172.1,172.1,177560.0
2015-08-11 09:45:00,172.17,172.44,171.8,171.93,119854.0,172.17,172.44,171.8,171.93,119854.0
2015-08-11 09:50:00,171.89,172.21,171.55,171.55,90285.0,171.89,172.21,171.55,171.55,90285.0
2015-08-11 09:55:00,171.55,171.8,171.18,171.6,78914.0,171.55,171.8,171.18,171.6,78914.0
2015-08-11 10:00:00,171.61,171.7,170.66,170.75,76819.0,171.61,171.7,170.66,170.75,76819.0
2015-08-11 10:05:00,170.85,171.31,170.72,171.06,32795.0,170.85,171.31,170.72,171.06,32795.0
2015-08-11 10:10:00,171.11,171.18,170.79,171.17,52895.0,171.11,171.18,170.79,171.17,52895.0
2015-08-11 10:15:00,171.18,171.38,170.69,171.25,40686.0,171.18,171.38,170.69,171.25,40686.0
2015-08-11 10:20:00,171.23,171.48,171.12,171.22,45760.0,171.23,171.48,171.12,171.22,45760.0
2015-08-11 10:25:00,171.22,171.48,170.67,170.75,60420.0,171.22,171.48,170.67,170.75,60420.0
2015-08-11 10:30:00,170.67,170.92,170.5,170.67,52194.0,170.67,170.92,170.5,170.67,52194.0
2015-08-11 10:35:00,170.66,170.66,170.1,170.21,42893.0,170.66,170.66,170.1,170.21,42893.0
2015-08-11 10:40:00,170.21,170.31,170.05,170.17,52038.0,170.21,170.31,170.05,170.17,52038.0
2015-08-11 10:45:00,170.09,170.53,170.04,170.19,39727.0,170.09,170.53,170.04,170.19,39727.0
2015-08-11 10:50:00,170.24,170.47,170.1,170.3,54094.0,170.24,170.47,170.1,170.3,54094.0
2015-08-11 10:55:00,170.3,170.45,170.1,170.11,93153.0,170.3,170.45,170.1,170.11,93153.0
2015-08-11 11:00:00,170.12,170.16,169.58,169.6,96266.0,170.12,170.16,169.58,169.6,96266.0
2015-08-11 11:05:00,169.64,170.0,169.34,169.96,71085.0,169.64,170.0,169.34,169.96,71085.0
2015-08-11 11:10:00,169.98,170.23,169.92,170.23,57780.0,169.98,170.23,169.92,170.23,57780.0
2015-08-11 11:15:00,170.21,170.21,169.81,169.87,11062.0,170.21,170.21,169.81,169.87,11062.0
2015-08-11 11:20:00,169.84,169.99,169.59,169.76,22006.0,169.84,169.99,169.59,169.76,22006.0
2015-08-11 11:25:00,169.76,169.93,169.68,169.7,17903.0,169.76,169.93,169.68,169.7,17903.0
2015-08-11 11:30:00,169.79,169.99,169.79,169.97,25460.0,169.79,169.99,169.79,169.97,25460.0
2015-08-11 11:35:00,169.97,170.07,169.8,170.0,49218.0,169.97,170.07,169.8,170.0,49218.0
2015-08-11 11:40:00,170.02,170.12,169.94,170.08,27212.0,170.02,170.12,169.94,170.08,27212.0
2015-08-11 11:45:00,170.07,170.4,170.06,170.28,26738.0,170.07,170.4,170.06,170.28,26738.0
2015-08-11 11:50:00,170.23,170.62,170.17,170.59,101799.0,170.23,170.62,170.17,170.59,101799.0
2015-08-11 11:55:00,170.59,170.72,170.32,170.47,53572.0,170.59,170.72,170.32,170.47,53572.0
2015-08-11 12:00:00,170.35,170.35,169.78,169.91,23482.0,170.35,170.35,169.78,169.91,23482.0
2015-08-11 12:05:00,169.9,170.07,169.87,170.0,39548.0,169.9,170.07,169.87,170.0,39548.0
2015-08-11 12:10:00,170.0,170.24,170.0,170.05,34690.0,170.0,170.24,170.0,170.05,34690.0
2015-08-11 12:15:00,170.01,170.34,170.0,170.17,11245.0,170.01,170.34,170.0,170.17,11245.0
2015-08-11 12:20:00,170.08,170.2,169.85,169.85,51951.0,170.08,170.2,169.85,169.85,51951.0
2015-08-11 12:25:00,169.87,170.11,169.75,170.0,27842.0,169.87,170.11,169.75,170.0,27842.0
2015-08-11 12:30:00,169.96,170.04,169.89,169.91,10200.0,169.96,170.04,169.89,169.91,10200.0
2015-08-11 12:35:00,169.93,169.95,169.6,169.69,36808.0,169.93,169.95,169.6,169.69,36808.0
2015-08-11 12:40:00,169.66,169.88,169.43,169.59,76122.0,169.66,169.88,169.43,169.59,76122.0
2015-08-11 12:45:00,169.59,169.6,169.2,169.37,57176.0,169.59,169.6,169.2,169.37,57176.0
2015-08-11 12:50:00,169.34,169.53,168.78,169.38,73963.0,169.34,169.53,168.78,169.38,73963.0
2015-08-11 12:55:00,169.38,169.55,168.17,168.52,67619.0,169.38,169.55,168.17,168.52,67619.0
2015-08-11 13:00:00,168.5,168.68,167.87,167.94,107245.0,168.5,168.68,167.87,167.94,107245.0
2015-08-11 13:05:00,167.99,168.15,167.6,167.64,55019.0,167.99,168.15,167.6,167.64,55019.0
2015-08-11 13:10:00,167.66,168.0,167.27,167.87,98256.0,167.66,168.0,167.27,167.87,98256.0
2015-08-11 13:15:00,167.86,167.86,167.05,167.1,61570.0,167.86,167.86,167.05,167.1,61570.0
2015-08-11 13:20:00,167.1,167.44,167.0,167.31,54856.0,167.1,167.44,167.0,167.31,54856.0
2015-08-11 13:25:00,167.31,167.78,167.14,167.34,49815.0,167.31,167.78,167.14,167.34,49815.0
2015-08-11 13:30:00,167.41,167.67,167.01,167.21,81937.0,167.41,167.67,167.01,167.21,81937.0
2015-08-11 13:35:00,167.23,167.43,167.01,167.28,46873.0,167.23,167.43,167.01,167.28,46873.0
2015-08-11 13:40:00,167.37,167.78,167.16,167.78,41663.0,167.37,167.78,167.16,167.78,41663.0
2015-08-11 13:45:00,167.68,168.09,167.6,167.81,69902.0,167.68,168.09,167.6,167.81,69902.0
2015-08-11 13:50:00,167.73,167.89,167.54,167.71,23348.0,167.73,167.89,167.54,167.71,23348.0
2015-08-11 13:55:00,167.67,167.71,166.85,167.0,63108.0,167.67,167.71,166.85,167.0,63108.0
2015-08-11 14:00:00,166.97,167.25,166.54,166.56,36444.0,166.97,167.25,166.54,166.56,36444.0
2015-08-11 14:05:00,166.54,166.75,166.44,166.75,54761.0,166.54,166.75,166.44,166.75,54761.0
2015-08-11 14:10:00,166.63,166.87,166.34,166.34,80571.0,166.63,166.87,166.34,166.34,80571.0
2015-08-11 14:15:00,166.37,166.71,166.31,166.59,67309.0,166.37,166.71,166.31,166.59,67309.0
2015-08-11 14:20:00,166.58,166.99,166.57,166.7,64971.0,166.58,166.99,166.57,166.7,64971.0
2015-08-11 14:25:00,166.76,167.4,166.62,167.22,35794.0,166.76,167.4,166.62,167.22,35794.0
2015-08-11 14:30:00,167.34,167.43,166.92,167.03,32032.0,167.34,167.43,166.92,167.03,32032.0
2015-08-11 14:35:00,167.04,167.19,166.9,167.13,38138.0,167.04,167.19,166.9,167.13,38138.0
2015-08-11 14:40:00,167.13,167.13,166.91,166.94,50249.0,167.13,167.13,166.91,166.94,50249.0
2015-08-11 14:45:00,166.97,167.58,166.97,167.08,47602.0,166.97,167.58,166.97,167.08,47602.0
2015-08-11 14:50:00,167.12,167.12,166.85,167.09,42529.0,167.12,167.12,166.85,167.09,42529.0
2015-08-11 14:55:00,167.09,167.69,167.09,167.66,68308.0,167.09,167.69,167.09,167.66,68308.0
2015-08-11 15:00:00,167.65,167.7,167.27,167.33,31428.0,167.65,167.7,167.27,167.33,31428.0
2015-08-11 15:05:00,167.27,167.28,167.0,167.01,28992.0,167.27,167.28,167.0,167.01,28992.0
2015-08-11 15:10:00,167.0,167.24,166.86,167.24,51267.0,167.0,167.24,166.86,167.24,51267.0
2015-08-11 15:15:00,167.25,167.49,167.07,167.3,49268.0,167.25,167.49,167.07,167.3,49268.0
2015-08-11 15:20:00,167.32,167.4,167.05,167.39,43158.0,167.32,167.4,167.05,167.39,43158.0
2015-08-11 15:25:00,167.39,167.95,167.39,167.63,51093.0,167.39,167.95,167.39,167.63,51093.0
2015-08-11 15:30:00,167.66,167.72,167.27,167.36,49329.0,167.66,167.72,167.27,167.36,49329.0
2015-08-11 15:35:00,167.36,167.78,167.21,167.71,46175.0,167.36,167.78,167.21,167.71,46175.0
2015-08-11 15:40:00,167.71,167.81,167.6,167.77,40324.0,167.71,167.81,167.6,167.77,40324.0
2015-08-11 15:45:00,167.75,167.82,167.61,167.8,55658.0,167.75,167.82,167.61,167.8,55658.0
2015-08-11 15:50:00,167.8,168.28,167.77,167.92,126261.0,167.8,168.28,167.77,167.92,126261.0
2015-08-11 15:55:00,167.95,168.18,167.82,167.93,188462.0,167.95,168.18,167.82,167.93,188462.0
2015-08-12 09:30:00,164.55,164.73,161.15,162.1,474178.0,164.55,164.73,161.15,162.1,474178.0
2015-08-12 09:35:00,161.96,163.9,161.64,162.7,188601.0,161.96,163.9,161.64,162.7,188601.0
2015-08-12 09:40:00,162.6,162.98,161.81,162.15,166001.0,162.6,162.98,161.81,162.15,166001.0
2015-08-12 09:45:00,162.05,162.36,161.22,161.3,192784.0,162.05,162.36,161.22,161.3,192784.0
2015-08-12 09:50:00,161.23,162.21,160.4,162.11,293124.0,161.23,162.21,160.4,162.11,293124.0
2015-08-12 09:55:00,162.11,162.21,161.34,161.37,130859.0,162.11,162.21,161.34,161.37,130859.0
2015-08-12 10:00:00,161.38,161.47,160.85,160.92,201741.0,161.38,161.47,160.85,160.92,201741.0
2015-08-12 10:05:00,161.14,162.15,160.86,161.56,133895.0,161.14,162.15,160.86,161.56,133895.0
2015-08-12 10:10:00,161.6,161.98,161.45,161.5,71723.0,161.6,161.98,161.45,161.5,71723.0
2015-08-12 10:15:00,161.46,161.53,160.9,160.9,115329.0,161.46,161.53,160.9,160.9,115329.0
2015-08-12 10:20:00,160.9,161.14,160.8,160.9,103233.0,160.9,161.14,160.8,160.9,103233.0
2015-08-12 10:25:00,160.94,161.12,160.62,160.94,152050.0,160.94,161.12,160.62,160.94,152050.0
2015-08-12 10:30:00,160.93,161.01,160.53,160.73,124449.0,160.93,161.01,160.53,160.73,124449.0
2015-08-12 10:35:00,160.72,160.74,159.55,159.56,174374.0,160.72,160.74,159.55,159.56,174374.0
2015-08-12 10:40:00,159.59,160.67,159.56,160.3,107879.0,159.59,160.67,159.56,160.3,107879.0
2015-08-12 10:45:00,160.39,160.4,159.5,159.5,65046.0,160.39,160.4,159.5,159.5,65046.0
2015-08-12 10:50:00,159.54,159.76,157.07,158.38,359000.0,159.54,159.76,157.07,158.38,359000.0
2015-08-12 10:55:00,158.46,159.2,158.13,158.57,107415.0,158.46,159.2,158.13,158.57,107415.0
2015-08-12 11:00:00,158.53,159.45,158.42,158.62,147634.0,158.53,159.45,158.42,158.62,147634.0
2015-08-12 11:05:00,158.7,159.0,157.71,157.93,179886.0,158.7,159.0,157.71,157.93,179886.0
2015-08-12 11:10:00,158.02,158.27,157.3,157.7,273290.0,158.02,158.27,157.3,157.7,273290.0
2015-08-12 11:15:00,157.53,157.73,156.8,157.71,222323.0,157.53,157.73,156.8,157.71,222323.0
2015-08-12 11:20:00,157.71,157.9,156.9,157.7,172218.0,157.71,157.9,156.9,157.7,172218.0
2015-08-12 11:25:00,157.64,158.32,157.52,158.0,111959.0,157.64,158.32,157.52,158.0,111959.0
2015-08-12 11:30:00,158.08,158.45,157.87,158.25,127653.0,158.08,158.45,157.87,158.25,127653.0
2015-08-12 11:35:00,158.22,158.99,158.04,158.89,197194.0,158.22,158.99,158.04,158.89,197194.0
2015-08-12 11:40:00,158.99,159.26,158.53,159.16,118935.0,158.99,159.26,158.53,159.16,118935.0
2015-08-12 11:45:00,159.13,159.2,158.55,159.04,64024.0,159.13,159.2,158.55,159.04,64024.0
2015-08-12 11:50:00,159.1,159.15,158.52,159.12,94429.0,159.1,159.15,158.52,159.12,94429.0
2015-08-12 11:55:00,159.11,159.26,158.74,159.15,98158.0,159.11,159.26,158.74,159.15,98158.0
2015-08-12 12:00:00,159.08,159.1,158.9,158.98,72356.0,159.08,159.1,158.9,158.98,72356.0
2015-08-12 12:05:00,158.94,160.01,158.94,159.98,72073.0,158.94,160.01,158.94,159.98,72073.0
2015-08-12 12:10:00,160.02,160.05,159.43,159.5,114569.0,160.02,160.05,159.43,159.5,114569.0
2015-08-12 12:15:00,159.57,160.04,159.45,159.64,139505.0,159.57,160.04,159.45,159.64,139505.0
2015-08-12 12:20:00,159.62,159.68,159.01,159.24,64527.0,159.62,159.68,159.01,159.24,64527.0
2015-08-12 12:25:00,159.3,159.75,159.23,159.56,73292.0,159.3,159.75,159.23,159.56,73292.0
2015-08-12 12:30:00,159.56,159.66,159.3,159.55,79765.0,159.56,159.66,159.3,159.55,79765.0
2015-08-12 12:35:00,159.55,160.06,159.4,159.88,96717.0,159.55,160.06,159.4,159.88,96717.0
2015-08-12 12:40:00,159.88,159.93,159.54,159.78,69444.0,159.88,159.93,159.54,159.78,69444.0
2015-08-12 12:45:00,159.75,159.93,159.51,159.68,48669.0,159.75,159.93,159.51,159.68,48669.0
2015-08-12 12:50:00,159.66,160.05,159.62,159.97,70642.0,159.66,160.05,159.62,159.97,70642.0
2015-08-12 12:55:00,160.0,160.06,159.65,159.78,32898.0,160.0,160.06,159.65,159.78,32898.0
2015-08-12 13:00:00,159.75,159.77,159.24,159.25,68361.0,159.75,159.77,159.24,159.25,68361.0
2015-08-12 13:05:00,159.25,159.69,159.23,159.45,88504.0,159.25,159.69,159.23,159.45,88504.0
2015-08-12 13:10:00,159.45,159.66,159.36,159.64,68960.0,159.45,159.66,159.36,159.64,68960.0
2015-08-12 13:15:00,159.66,159.68,159.35,159.62,59644.0,159.66,159.68,159.35,159.62,59644.0
2015-08-12 13:20:00,159.63,160.0,159.49,159.98,77819.0,159.63,160.0,159.49,159.98,77819.0
2015-08-12 13:25:00,159.94,159.98,159.55,159.69,44483.0,159.94,159.98,159.55,159.69,44483.0
2015-08-12 13:30:00,159.65,159.82,159.52,159.65,81988.0,159.65,159.82,159.52,159.65,81988.0
2015-08-12 13:35:00,159.61,160.01,159.55,159.84,75853.0,159.61,160.01,159.55,159.84,75853.0
2015-08-12 13:40:00,159.84,159.88,159.5,159.61,64204.0,159.84,159.88,159.5,159.61,64204.0
2015-08-12 13:45:00,159.61,159.93,159.52,159.87,69288.0,159.61,159.93,159.52,159.87,69288.0
2015-08-12 13:50:00,159.83,161.55,159.69,161.38,185388.0,159.83,161.55,159.69,161.38,185388.0
2015-08-12 13:55:00,161.37,161.8,161.09,161.61,134417.0,161.37,161.8,161.09,161.61,134417.0
2015-08-12 14:00:00,161.42,161.76,161.1,161.16,117936.0,161.42,161.76,161.1,161.16,117936.0
2015-08-12 14:05:00,161.1,161.38,160.56,161.38,149456.0,161.1,161.38,160.56,161.38,149456.0
2015-08-12 14:10:00,161.37,162.37,161.16,162.37,137688.0,161.37,162.37,161.16,162.37,137688.0
2015-08-12 14:15:00,162.33,162.41,161.82,161.88,89011.0,162.33,162.41,161.82,161.88,89011.0
2015-08-12 14:20:00,161.84,162.13,161.64,161.68,62368.0,161.84,162.13,161.64,161.68,62368.0
2015-08-12 14:25:00,161.68,161.9,161.26,161.66,59171.0,161.68,161.9,161.26,161.66,59171.0
2015-08-12 14:30:00,161.69,161.96,161.54,161.55,111483.0,161.69,161.96,161.54,161.55,111483.0
2015-08-12 14:35:00,161.5,161.81,161.36,161.77,42848.0,161.5,161.81,161.36,161.77,42848.0
2015-08-12 14:40:00,161.71,161.9,161.35,161.65,39198.0,161.71,161.9,161.35,161.65,39198.0
2015-08-12 14:45:00,161.64,161.74,161.44,161.61,77750.0,161.64,161.74,161.44,161.61,77750.0
2015-08-12 14:50:00,161.63,161.69,161.34,161.49,74225.0,161.63,161.69,161.34,161.49,74225.0
2015-08-12 14:55:00,161.49,162.28,161.33,162.2,66540.0,161.49,162.28,161.33,162.2,66540.0
2015-08-12 15:00:00,162.22,162.25,161.91,162.08,45547.0,162.22,162.25,161.91,162.08,45547.0
2015-08-12 15:05:00,162.08,162.37,162.01,162.19,54735.0,162.08,162.37,162.01,162.19,54735.0
2015-08-12 15:10:00,162.18,162.21,161.53,161.7,79033.0,162.18,162.21,161.53,161.7,79033.0
2015-08-12 15:15:00,161.73,161.99,161.56,161.73,91703.0,161.73,161.99,161.56,161.73,91703.0
2015-08-12 15:20:00,161.79,161.8,161.53,161.75,79958.0,161.79,161.8,161.53,161.75,79958.0
2015-08-12 15:25:00,161.73,162.2,161.62,161.87,72594.0,161.73,162.2,161.62,161.87,72594.0
2015-08-12 15:30:00,161.91,162.15,161.7,162.1,67188.0,161.91,162.15,161.7,162.1,67188.0
2015-08-12 15:35:00,162.15,162.15,161.8,161.99,76992.0,162.15,162.15,161.8,161.99,76992.0
2015-08-12 15:40:00,162.0,162.0,161.3,161.3,87937.0,162.0,162.0,161.3,161.3,87937.0
2015-08-12 15:45:00,161.2,161.36,161.0,161.12,150423.0,161.2,161.36,161.0,161.12,150423.0
2015-08-12 15:50:00,161.14,161.33,161.01,161.09,155973.0,161.14,161.33,161.01,161.09,155973.0
2015-08-12 15:55:00,161.09,161.11,160.42,160.77,271548.0,161.09,161.11,160.42,160.77,271548.0
2015-08-13 09:30:00,162.66,163.7,162.0,162.65,199615.0,162.66,163.7,162.0,162.65,199615.0
2015-08-13 09:35:00,162.63,162.91,161.4,162.4,74750.0,162.63,162.91,161.4,162.4,74750.0
2015-08-13 09:40:00,162.43,162.46,161.0,161.3,78650.0,162.43,162.46,161.0,161.3,78650.0
2015-08-13 09:45:00,161.19,161.34,160.08,160.29,78870.0,161.19,161.34,160.08,160.29,78870.0
2015-08-13 09:50:00,160.35,160.92,160.21,160.45,71347.0,160.35,160.92,160.21,160.45,71347.0
2015-08-13 09:55:00,160.56,160.85,160.32,160.5,36987.0,160.56,160.85,160.32,160.5,36987.0
2015-08-13 10:00:00,160.45,160.81,160.31,160.33,72997.0,160.45,160.81,160.31,160.33,72997.0
2015-08-13 10:05:00,160.33,161.5,160.27,161.4,48609.0,160.33,161.5,160.27,161.4,48609.0
2015-08-13 10:10:00,161.39,161.49,160.66,160.96,48336.0,161.39,161.49,160.66,160.96,48336.0
2015-08-13 10:15:00,160.9,160.9,160.43,160.67,55884.0,160.9,160.9,160.43,160.67,55884.0
2015-08-13 10:20:00,160.69,160.78,160.05,160.27,108617.0,160.69,160.78,160.05,160.27,108617.0
2015-08-13 10:25:00,160.21,160.7,160.1,160.54,49674.0,160.21,160.7,160.1,160.54,49674.0
2015-08-13 10:30:00,160.54,161.03,160.34,160.9,28180.0,160.54,161.03,160.34,160.9,28180.0
2015-08-13 10:35:00,160.91,161.32,160.82,161.0,49035.0,160.91,161.32,160.82,161.0,49035.0
2015-08-13 10:40:00,160.92,161.15,160.82,161.02,71516.0,160.92,161.15,160.82,161.02,71516.0
2015-08-13 10:45:00,161.02,161.36,160.91,161.3,28890.0,161.02,161.36,160.91,161.3,28890.0
2015-08-13 10:50:00,161.2,162.23,161.1,162.21,38805.0,161.2,162.23,161.1,162.21,38805.0
2015-08-13 10:55:00,162.2,162.21,161.35,161.73,44698.0,162.2,162.21,161.35,161.73,44698.0
2015-08-13 11:00:00,161.75,161.8,161.51,161.8,38739.0,161.75,161.8,161.51,161.8,38739.0
2015-08-13 11:05:00,161.8,161.94,161.58,161.66,22213.0,161.8,161.94,161.58,161.66,22213.0
2015-08-13 11:10:00,161.55,161.86,161.38,161.66,38608.0,161.55,161.86,161.38,161.66,38608.0
2015-08-13 11:15:00,161.72,161.84,161.51,161.75,25702.0,161.72,161.84,161.51,161.75,25702.0
2015-08-13 11:20:00,161.68,161.89,161.51,161.8,73761.0,161.68,161.89,161.51,161.8,73761.0
2015-08-13 11:25:00,161.79,161.9,161.64,161.69,20479.0,161.79,161.9,161.64,161.69,20479.0
2015-08-13 11:30:00,161.74,161.86,161.54,161.61,59331.0,161.74,161.86,161.54,161.61,59331.0
2015-08-13 11:35:00,161.65,161.87,161.53,161.69,32045.0,161.65,161.87,161.53,161.69,32045.0
2015-08-13 11:40:00,161.65,161.73,161.44,161.55,19739.0,161.65,161.73,161.44,161.55,19739.0
2015-08-13 11:45:00,161.54,161.85,161.53,161.8,9179.0,161.54,161.85,161.53,161.8,9179.0
2015-08-13 11:50:00,161.68,161.83,161.54,161.55,9623.0,161.68,161.83,161.54,161.55,9623.0
2015-08-13 11:55:00,161.59,161.76,161.44,161.76,37668.0,161.59,161.76,161.44,161.76,37668.0
2015-08-13 12:00:00,161.76,162.28,161.69,162.13,30263.0,161.76,162.28,161.69,162.13,30263.0
2015-08-13 12:05:00,162.09,162.3,162.02,162.18,50741.0,162.09,162.3,162.02,162.18,50741.0
2015-08-13 12:10:00,162.18,162.29,162.02,162.28,87597.0,162.18,162.29,162.02,162.28,87597.0
2015-08-13 12:15:00,162.26,162.39,161.84,161.94,161556.0,162.26,162.39,161.84,161.94,161556.0
2015-08-13 12:20:00,161.95,162.6,161.59,162.46,125391.0,161.95,162.6,161.59,162.46,125391.0
2015-08-13 12:25:00,162.5,162.59,162.33,162.33,15196.0,162.5,162.59,162.33,162.33,15196.0
2015-08-13 12:30:00,162.43,162.62,162.42,162.42,15685.0,162.43,162.62,162.42,162.42,15685.0
2015-08-13 12:35:00,162.42,162.6,162.27,162.55,20796.0,162.42,162.6,162.27,162.55,20796.0
2015-08-13 12:40:00,162.55,162.74,162.5,162.7,11002.0,162.55,162.74,162.5,162.7,11002.0
2015-08-13 12:45:00,162.78,163.04,162.67,162.68,66295.0,162.78,163.04,162.67,162.68,66295.0
2015-08-13 12:50:00,162.77,163.04,162.77,162.88,30611.0,162.77,163.04,162.77,162.88,30611.0
2015-08-13 12:55:00,162.87,163.05,162.54,162.97,109684.0,162.87,163.05,162.54,162.97,109684.0
2015-08-13 13:00:00,162.92,163.05,162.81,162.95,36701.0,162.92,163.05,162.81,162.95,36701.0
2015-08-13 13:05:00,162.93,163.03,162.8,162.85,31023.0,162.93,163.03,162.8,162.85,31023.0
2015-08-13 13:10:00,162.9,163.25,162.58,162.91,74656.0,162.9,163.25,162.58,162.91,74656.0
2015-08-13 13:15:00,162.91,162.93,162.34,162.5,42303.0,162.91,162.93,162.34,162.5,42303.0
2015-08-13 13:20:00,162.52,162.9,162.47,162.64,49688.0,162.52,162.9,162.47,162.64,49688.0
2015-08-13 13:25:00,162.64,162.8,162.6,162.65,21346.0,162.64,162.8,162.6,162.65,21346.0
2015-08-13 13:30:00,162.61,162.74,162.4,162.45,55550.0,162.61,162.74,162.4,162.45,55550.0
2015-08-13 13:35:00,162.45,162.5,162.15,162.44,23621.0,162.45,162.5,162.15,162.44,23621.0
2015-08-13 13:40:00,162.5,162.54,162.4,162.5,19128.0,162.5,162.54,162.4,162.5,19128.0
2015-08-13 13:45:00,162.5,162.55,162.42,162.43,32719.0,162.5,162.55,162.42,162.43,32719.0
2015-08-13 13:50:00,162.45,162.47,162.15,162.36,48299.0,162.45,162.47,162.15,162.36,48299.0
2015-08-13 13:55:00,162.33,162.56,162.23,162.33,53250.0,162.33,162.56,162.23,162.33,53250.0
2015-08-13 14:00:00,162.36,162.55,162.25,162.41,50766.0,162.36,162.55,162.25,162.41,50766.0
2015-08-13 14:05:00,162.43,162.46,161.93,162.09,183975.0,162.43,162.46,161.93,162.09,183975.0
2015-08-13 14:10:00,162.04,162.39,161.91,162.27,180750.0,162.04,162.39,161.91,162.27,180750.0
2015-08-13 14:15:00,162.27,162.46,162.25,162.42,13577.0,162.27,162.46,162.25,162.42,13577.0
2015-08-13 14:20:00,162.46,162.65,162.23,162.29,39601.0,162.46,162.65,162.23,162.29,39601.0
2015-08-13 14:25:00,162.27,162.53,162.07,162.45,29958.0,162.27,162.53,162.07,162.45,29958.0
2015-08-13 14:30:00,162.49,162.51,162.2,162.37,27435.0,162.49,162.51,162.2,162.37,27435.0
2015-08-13 14:35:00,162.37,162.56,162.34,162.39,11189.0,162.37,162.56,162.34,162.39,11189.0
2015-08-13 14:40:00,162.37,162.6,162.34,162.52,21887.0,162.37,162.6,162.34,162.52,21887.0
2015-08-13 14:45:00,162.5,162.5,161.77,161.95,80575.0,162.5,162.5,161.77,161.95,80575.0
2015-08-13 14:50:00,162.0,162.41,161.91,162.19,22304.0,162.0,162.41,161.91,162.19,22304.0
2015-08-13 14:55:00,162.16,162.33,162.08,162.14,24154.0,162.16,162.33,162.08,162.14,24154.0
2015-08-13 15:00:00,162.14,162.22,161.77,162.13,60528.0,162.14,162.22,161.77,162.13,60528.0
2015-08-13 15:05:00,162.09,162.25,161.98,162.05,36461.0,162.09,162.25,161.98,162.05,36461.0
2015-08-13 15:10:00,162.0,162.07,161.2,161.25,52982.0,162.0,162.07,161.2,161.25,52982.0
2015-08-13 15:15:00,161.2,161.53,161.02,161.02,76839.0,161.2,161.53,161.02,161.02,76839.0
2015-08-13 15:20:00,161.02,161.48,160.65,161.45,63315.0,161.02,161.48,160.65,161.45,63315.0
2015-08-13 15:25:00,161.43,161.54,160.9,161.01,64794.0,161.43,161.54,160.9,161.01,64794.0
2015-08-13 15:30:00,160.93,161.19,160.64,160.85,89102.0,160.93,161.19,160.64,160.85,89102.0
2015-08-13 15:35:00,160.81,160.99,160.75,160.75,20541.0,160.81,160.99,160.75,160.75,20541.0
2015-08-13 15:40:00,160.79,160.94,160.71,160.8,27453.0,160.79,160.94,160.71,160.8,27453.0
2015-08-13 15:45:00,160.8,160.98,160.75,160.97,41300.0,160.8,160.98,160.75,160.97,41300.0
2015-08-13 15:50:00,160.91,161.22,160.76,161.17,59204.0,160.91,161.22,160.76,161.17,59204.0
2015-08-13 15:55:00,161.17,161.22,160.81,160.9,100752.0,161.17,161.22,160.81,160.9,100752.0
2015-08-14 09:30:00,160.91,161.34,160.54,161.34,90812.0,160.91,161.34,160.54,161.34,90812.0
2015-08-14 09:35:00,161.23,161.62,161.05,161.17,46008.0,161.23,161.62,161.05,161.17,46008.0
2015-08-14 09:40:00,161.1,161.66,160.88,161.52,30597.0,161.1,161.66,160.88,161.52,30597.0
2015-08-14 09:45:00,161.51,161.51,160.94,161.33,21512.0,161.51,161.51,160.94,161.33,21512.0
2015-08-14 09:50:00,161.33,162.06,161.24,161.99,81590.0,161.33,162.06,161.24,161.99,81590.0
2015-08-14 09:55:00,161.92,162.81,161.83,162.78,54527.0,161.92,162.81,161.83,162.78,54527.0
2015-08-14 10:00:00,162.78,163.12,162.6,162.99,93154.0,162.78,163.12,162.6,162.99,93154.0
2015-08-14 10:05:00,162.98,163.3,162.82,162.94,77435.0,162.98,163.3,162.82,162.94,77435.0
2015-08-14 10:10:00,162.95,163.13,162.8,163.09,82847.0,162.95,163.13,162.8,163.09,82847.0
2015-08-14 10:15:00,163.06,163.5,163.03,163.44,64950.0,163.06,163.5,163.03,163.44,64950.0
2015-08-14 10:20:00,163.5,163.51,162.91,162.99,62731.0,163.5,163.51,162.91,162.99,62731.0
2015-08-14 10:25:00,163.0,163.1,162.92,162.99,79834.0,163.0,163.1,162.92,162.99,79834.0
2015-08-14 10:30:00,163.06,163.4,162.97,163.33,39832.0,163.06,163.4,162.97,163.33,39832.0
2015-08-14 10:35:00,163.42,163.59,163.25,163.33,74495.0,163.42,163.59,163.25,163.33,74495.0
2015-08-14 10:40:00,163.39,163.54,163.25,163.4,44002.0,163.39,163.54,163.25,163.4,44002.0
2015-08-14 10:45:00,163.4,163.45,162.92,163.35,59486.0,163.4,163.45,162.92,163.35,59486.0
2015-08-14 10:50:00,163.4,164.18,163.39,164.06,69275.0,163.4,164.18,163.39,164.06,69275.0
2015-08-14 10:55:00,164.06,164.82,164.0,164.06,132796.0,164.06,164.82,164.0,164.06,132796.0
2015-08-14 11:00:00,164.0,164.7,163.92,164.65,74147.0,164.0,164.7,163.92,164.65,74147.0
2015-08-14 11:05:00,164.61,165.41,164.58,165.32,133091.0,164.61,165.41,164.58,165.32,133091.0
2015-08-14 11:10:00,165.33,165.4,164.78,164.85,156671.0,165.33,165.4,164.78,164.85,156671.0
2015-08-14 11:15:00,164.85,165.0,164.14,164.33,69164.0,164.85,165.0,164.14,164.33,69164.0
2015-08-14 11:20:00,164.33,164.41,164.12,164.27,40470.0,164.33,164.41,164.12,164.27,40470.0
2015-08-14 11:25:00,164.27,164.71,164.27,164.48,33878.0,164.27,164.71,164.27,164.48,33878.0
2015-08-14 11:30:00,164.5,164.65,164.31,164.56,75759.0,164.5,164.65,164.31,164.56,75759.0
2015-08-14 11:35:00,164.56,164.6,164.4,164.5,48400.0,164.56,164.6,164.4,164.5,48400.0
2015-08-14 11:40:00,164.52,164.64,164.48,164.64,30860.0,164.52,164.64,164.48,164.64,30860.0
2015-08-14 11:45:00,164.64,164.66,164.05,164.05,40858.0,164.64,164.66,164.05,164.05,40858.0
2015-08-14 11:50:00,164.09,164.34,164.0,164.28,17938.0,164.09,164.34,164.0,164.28,17938.0
2015-08-14 11:55:00,164.27,164.37,164.05,164.07,45026.0,164.27,164.37,164.05,164.07,45026.0
2015-08-14 12:00:00,164.07,164.2,164.04,164.09,15982.0,164.07,164.2,164.04,164.09,15982.0
2015-08-14 12:05:00,164.12,164.32,163.9,164.07,49911.0,164.12,164.32,163.9,164.07,49911.0
2015-08-14 12:10:00,164.1,164.15,163.8,163.86,45902.0,164.1,164.15,163.8,163.86,45902.0
2015-08-14 12:15:00,163.85,163.86,163.34,163.6,52867.0,163.85,163.86,163.34,163.6,52867.0
2015-08-14 12:20:00,163.6,163.98,163.6,163.77,27190.0,163.6,163.98,163.6,163.77,27190.0
2015-08-14 12:25:00,163.79,163.91,163.78,163.86,28804.0,163.79,163.91,163.78,163.86,28804.0
2015-08-14 12:30:00,163.85,163.98,163.78,163.98,46542.0,163.85,163.98,163.78,163.98,46542.0
2015-08-14 12:35:00,163.97,163.97,163.66,163.66,41800.0,163.97,163.97,163.66,163.66,41800.0
2015-08-14 12:40:00,163.67,163.83,163.66,163.73,40780.0,163.67,163.83,163.66,163.73,40780.0
2015-08-14 12:45:00,163.73,163.98,163.72,163.76,40771.0,163.73,163.98,163.72,163.76,40771.0
2015-08-14 12:50:00,163.78,163.78,163.6,163.61,98317.0,163.78,163.78,163.6,163.61,98317.0
2015-08-14 12:55:00,163.62,163.62,163.4,163.42,21945.0,163.62,163.62,163.4,163.42,21945.0
2015-08-14 13:00:00,163.42,163.6,163.34,163.6,21171.0,163.42,163.6,163.34,163.6,21171.0
2015-08-14 13:05:00,163.6,163.92,163.56,163.77,24361.0,163.6,163.92,163.56,163.77,24361.0
2015-08-14 13:10:00,163.83,163.85,163.65,163.66,24197.0,163.83,163.85,163.65,163.66,24197.0
2015-08-14 13:15:00,163.75,164.14,163.72,164.04,39911.0,163.75,164.14,163.72,164.04,39911.0
2015-08-14 13:20:00,164.11,164.47,164.09,164.24,44121.0,164.11,164.47,164.09,164.24,44121.0
2015-08-14 13:25:00,164.27,164.29,164.04,164.14,30754.0,164.27,164.29,164.04,164.14,30754.0
2015-08-14 13:30:00,164.18,164.45,164.18,164.23,36290.0,164.18,164.45,164.18,164.23,36290.0
2015-08-14 13:35:00,164.22,164.28,164.17,164.25,14471.0,164.22,164.28,164.17,164.25,14471.0
2015-08-14 13:40:00,164.28,164.61,164.24,164.4,35344.0,164.28,164.61,164.24,164.4,35344.0
2015-08-14 13:45:00,164.4,164.7,164.4,164.66,44461.0,164.4,164.7,164.4,164.66,44461.0
2015-08-14 13:50:00,164.68,164.73,164.56,164.56,32980.0,164.68,164.73,164.56,164.56,32980.0
2015-08-14 13:55:00,164.57,164.63,164.48,164.63,42211.0,164.57,164.63,164.48,164.63,42211.0
2015-08-14 14:00:00,164.58,164.63,164.5,164.5,27938.0,164.58,164.63,164.5,164.5,27938.0
2015-08-14 14:05:00,164.53,164.56,164.45,164.5,51607.0,164.53,164.56,164.45,164.5,51607.0
2015-08-14 14:10:00,164.5,164.73,164.44,164.72,49715.0,164.5,164.73,164.44,164.72,49715.0
2015-08-14 14:15:00,164.72,164.77,164.64,164.66,30681.0,164.72,164.77,164.64,164.66,30681.0
2015-08-14 14:20:00,164.67,164.7,164.55,164.61,31952.0,164.67,164.7,164.55,164.61,31952.0
2015-08-14 14:25:00,164.63,164.8,164.6,164.77,12848.0,164.63,164.8,164.6,164.77,12848.0
2015-08-14 14:30:00,164.77,164.91,164.58,164.91,70870.0,164.77,164.91,164.58,164.91,70870.0
2015-08-14 14:35:00,164.91,165.35,164.9,165.25,40699.0,164.91,165.35,164.9,165.25,40699.0
2015-08-14 14:40:00,165.25,165.53,165.25,165.48,63539.0,165.25,165.53,165.25,165.48,63539.0
2015-08-14 14:45:00,165.47,165.61,165.46,165.49,83222.0,165.47,165.61,165.46,165.49,83222.0
2015-08-14 14:50:00,165.57,165.68,165.49,165.56,36542.0,165.57,165.68,165.49,165.56,36542.0
2015-08-14 14:55:00,165.5,165.71,165.49,165.7,36663.0,165.5,165.71,165.49,165.7,36663.0
2015-08-14 15:00:00,165.7,166.24,165.66,166.06,88197.0,165.7,166.24,165.66,166.06,88197.0
2015-08-14 15:05:00,166.02,166.02,165.43,165.52,87991.0,166.02,166.02,165.43,165.52,87991.0
2015-08-14 15:10:00,165.55,165.81,165.41,165.79,48263.0,165.55,165.81,165.41,165.79,48263.0
2015-08-14 15:15:00,165.79,165.86,165.57,165.58,59106.0,165.79,165.86,165.57,165.58,59106.0
2015-08-14 15:20:00,165.58,165.72,165.53,165.65,50468.0,165.58,165.72,165.53,165.65,50468.0
2015-08-14 15:25:00,165.65,165.65,165.44,165.5,72137.0,165.65,165.65,165.44,165.5,72137.0
2015-08-14 15:30:00,165.5,165.6,165.49,165.52,96082.0,165.5,165.6,165.49,165.52,96082.0
2015-08-14 15:35:00,165.54,165.58,165.33,165.36,103271.0,165.54,165.58,165.33,165.36,103271.0
2015-08-14 15:40:00,165.31,165.35,164.5,164.5,69435.0,165.31,165.35,164.5,164.5,69435.0
2015-08-14 15:45:00,164.51,164.78,164.35,164.36,76890.0,164.51,164.78,164.35,164.36,76890.0
2015-08-14 15:50:00,164.28,164.33,163.6,163.84,134453.0,164.28,164.33,163.6,163.84,134453.0
2015-08-14 15:55:00,163.83,164.4,163.82,164.24,203603.0,163.83,164.4,163.82,164.24,203603.0
2015-08-17 09:30:00,163.55,164.17,163.51,163.92,78650.0,163.55,164.17,163.51,163.92,78650.0
2015-08-17 09:35:00,163.94,164.72,163.5,163.63,58434.0,163.94,164.72,163.5,163.63,58434.0
2015-08-17 09:40:00,163.58,164.26,163.51,164.0,51051.0,163.58,164.26,163.51,164.0,51051.0
2015-08-17 09:45:00,164.02,164.29,163.93,164.06,38743.0,164.02,164.29,163.93,164.06,38743.0
2015-08-17 09:50:00,164.02,165.64,163.97,165.44,94499.0,164.02,165.64,163.97,165.44,94499.0
2015-08-17 09:55:00,165.64,165.9,164.79,165.9,63558.0,165.64,165.9,164.79,165.9,63558.0
2015-08-17 10:00:00,165.96,166.35,165.4,166.0,138068.0,165.96,166.35,165.4,166.0,138068.0
2015-08-17 10:05:00,166.0,166.3,165.97,166.08,78098.0,166.0,166.3,165.97,166.08,78098.0
2015-08-17 10:10:00,166.13,166.72,165.95,166.72,76077.0,166.13,166.72,165.95,166.72,76077.0
2015-08-17 10:15:00,166.65,167.27,166.44,166.91,81977.0,166.65,167.27,166.44,166.91,81977.0
2015-08-17 10:20:00,166.92,167.19,166.59,166.73,66169.0,166.92,167.19,166.59,166.73,66169.0
2015-08-17 10:25:00,166.65,166.7,166.1,166.25,30305.0,166.65,166.7,166.1,166.25,30305.0
2015-08-17 10:30:00,166.26,166.38,166.01,166.35,37749.0,166.26,166.38,166.01,166.35,37749.0
2015-08-17 10:35:00,166.35,166.57,166.22,166.46,30152.0,166.35,166.57,166.22,166.46,30152.0
2015-08-17 10:40:00,166.5,166.5,165.8,165.99,24323.0,166.5,166.5,165.8,165.99,24323.0
2015-08-17 10:45:00,166.03,166.31,165.88,166.08,29327.0,166.03,166.31,165.88,166.08,29327.0
2015-08-17 10:50:00,166.18,166.27,165.83,166.21,28273.0,166.18,166.27,165.83,166.21,28273.0
2015-08-17 10:55:00,166.21,167.0,166.19,166.9,68281.0,166.21,167.0,166.19,166.9,68281.0
2015-08-17 11:00:00,166.91,166.92,166.52,166.66,36120.0,166.91,166.92,166.52,166.66,36120.0
2015-08-17 11:05:00,166.81,166.92,166.34,166.37,21710.0,166.81,166.92,166.34,166.37,21710.0
2015-08-17 11:10:00,166.39,166.51,166.0,166.38,46188.0,166.39,166.51,166.0,166.38,46188.0
2015-08-17 11:15:00,166.35,166.5,166.14,166.35,39567.0,166.35,166.5,166.14,166.35,39567.0
2015-08-17 11:20:00,166.35,166.41,166.1,166.2,30511.0,166.35,166.41,166.1,166.2,30511.0
2015-08-17 11:25:00,166.28,166.53,166.02,166.12,20589.0,166.28,166.53,166.02,166.12,20589.0
2015-08-17 11:30:00,166.12,166.23,165.88,166.0,45284.0,166.12,166.23,165.88,166.0,45284.0
2015-08-17 11:35:00,165.99,166.22,165.98,166.18,18684.0,165.99,166.22,165.98,166.18,18684.0
2015-08-17 11:40:00,166.18,166.29,165.92,166.26,29514.0,166.18,166.29,165.92,166.26,29514.0
2015-08-17 11:45:00,166.2,166.24,165.88,166.06,36826.0,166.2,166.24,165.88,166.06,36826.0
2015-08-17 11:50:00,166.14,166.5,166.07,166.33,53408.0,166.14,166.5,166.07,166.33,53408.0
2015-08-17 11:55:00,166.39,166.57,166.24,166.49,53120.0,166.39,166.57,166.24,166.49,53120.0
2015-08-17 12:00:00,166.47,166.49,166.38,166.41,23340.0,166.47,166.49,166.38,166.41,23340.0
2015-08-17 12:05:00,166.4,166.45,166.19,166.19,16300.0,166.4,166.45,166.19,166.19,16300.0
2015-08-17 12:10:00,166.2,166.77,166.19,166.6,22643.0,166.2,166.77,166.19,166.6,22643.0
2015-08-17 12:15:00,166.68,166.94,166.6,166.77,19950.0,166.68,166.94,166.6,166.77,19950.0
2015-08-17 12:20:00,166.77,166.95,166.66,166.79,30353.0,166.77,166.95,166.66,166.79,30353.0
2015-08-17 12:25:00,166.79,167.06,166.71,166.86,29320.0,166.79,167.06,166.71,166.86,29320.0
2015-08-17 12:30:00,166.86,167.1,166.8,167.1,16255.0,166.86,167.1,166.8,167.1,16255.0
2015-08-17 12:35:00,167.08,167.25,166.93,166.93,28032.0,167.08,167.25,166.93,166.93,28032.0
2015-08-17 12:40:00,166.94,167.18,166.86,167.11,28849.0,166.94,167.18,166.86,167.11,28849.0
2015-08-17 12:45:00,167.17,167.29,166.91,167.29,32741.0,167.17,167.29,166.91,167.29,32741.0
2015-08-17 12:50:00,167.15,167.31,167.0,167.07,20143.0,167.15,167.31,167.0,167.07,20143.0
2015-08-17 12:55:00,167.07,167.33,167.0,167.24,26768.0,167.07,167.33,167.0,167.24,26768.0
2015-08-17 13:00:00,167.32,167.42,167.32,167.42,10730.0,167.32,167.42,167.32,167.42,10730.0
2015-08-17 13:05:00,167.36,167.5,167.23,167.49,46444.0,167.36,167.5,167.23,167.49,46444.0
2015-08-17 13:10:00,167.49,167.62,167.48,167.56,43378.0,167.49,167.62,167.48,167.56,43378.0
2015-08-17 13:15:00,167.5,167.64,167.37,167.56,23254.0,167.5,167.64,167.37,167.56,23254.0
2015-08-17 13:20:00,167.56,167.77,167.52,167.7,15238.0,167.56,167.77,167.52,167.7,15238.0
2015-08-17 13:25:00,167.73,167.95,167.65,167.82,34688.0,167.73,167.95,167.65,167.82,34688.0
2015-08-17 13:30:00,167.82,167.86,167.48,167.55,34874.0,167.82,167.86,167.48,167.55,34874.0
2015-08-17 13:35:00,167.59,167.84,167.43,167.78,26076.0,167.59,167.84,167.43,167.78,26076.0
2015-08-17 13:40:00,167.78,167.78,167.47,167.47,17834.0,167.78,167.78,167.47,167.47,17834.0
2015-08-17 13:45:00,167.52,167.65,167.44,167.59,14372.0,167.52,167.65,167.44,167.59,14372.0
2015-08-17 13:50:00,167.5,167.63,167.48,167.63,15322.0,167.5,167.63,167.48,167.63,15322.0
2015-08-17 13:55:00,167.58,167.64,167.43,167.6,27152.0,167.58,167.64,167.43,167.6,27152.0
2015-08-17 14:00:00,167.63,167.72,167.43,167.5,29238.0,167.63,167.72,167.43,167.5,29238.0
2015-08-17 14:05:00,167.5,167.75,167.48,167.62,27530.0,167.5,167.75,167.48,167.62,27530.0
2015-08-17 14:10:00,167.67,167.67,167.21,167.28,21660.0,167.67,167.67,167.21,167.28,21660.0
2015-08-17 14:15:00,167.22,167.35,166.89,167.0,20377.0,167.22,167.35,166.89,167.0,20377.0
2015-08-17 14:20:00,166.95,167.08,166.75,166.81,20242.0,166.95,167.08,166.75,166.81,20242.0
2015-08-17 14:25:00,166.86,166.94,166.83,166.83,12769.0,166.86,166.94,166.83,166.83,12769.0
2015-08-17 14:30:00,166.84,166.84,166.54,166.69,17505.0,166.84,166.84,166.54,166.69,17505.0
2015-08-17 14:35:00,166.71,167.06,166.68,166.98,33020.0,166.71,167.06,166.68,166.98,33020.0
2015-08-17 14:40:00,167.02,167.27,166.97,167.03,18007.0,167.02,167.27,166.97,167.03,18007.0
2015-08-17 14:45:00,167.05,167.2,167.01,167.15,15345.0,167.05,167.2,167.01,167.15,15345.0
2015-08-17 14:50:00,167.18,167.22,167.02,167.09,19218.0,167.18,167.22,167.02,167.09,19218.0
2015-08-17 14:55:00,167.13,167.4,167.13,167.32,16219.0,167.13,167.4,167.13,167.32,16219.0
2015-08-17 15:00:00,167.36,167.41,167.12,167.32,28593.0,167.36,167.41,167.12,167.32,28593.0
2015-08-17 15:05:00,167.36,167.4,167.28,167.39,20128.0,167.36,167.4,167.28,167.39,20128.0
2015-08-17 15:10:00,167.39,167.39,167.17,167.29,18991.0,167.39,167.39,167.17,167.29,18991.0
2015-08-17 15:15:00,167.29,167.49,167.26,167.46,24605.0,167.29,167.49,167.26,167.46,24605.0
2015-08-17 15:20:00,167.48,167.54,167.4,167.41,23885.0,167.48,167.54,167.4,167.41,23885.0
2015-08-17 15:25:00,167.42,167.57,167.39,167.53,24134.0,167.42,167.57,167.39,167.53,24134.0
2015-08-17 15:30:00,167.53,167.72,167.35,167.46,27491.0,167.53,167.72,167.35,167.46,27491.0
2015-08-17 15:35:00,167.45,167.57,167.0,167.07,28423.0,167.45,167.57,167.0,167.07,28423.0
2015-08-17 15:40:00,167.01,167.16,166.93,167.02,23654.0,167.01,167.16,166.93,167.02,23654.0
2015-08-17 15:45:00,167.02,167.19,166.99,167.05,23096.0,167.02,167.19,166.99,167.05,23096.0
2015-08-17 15:50:00,167.01,167.39,166.97,167.25,63890.0,167.01,167.39,166.97,167.25,63890.0
2015-08-17 15:55:00,167.24,167.55,167.22,167.44,127865.0,167.24,167.55,167.22,167.44,127865.0
2015-08-18 09:30:00,164.37,165.3,164.0,164.65,149125.0,164.37,165.3,164.0,164.65,149125.0
2015-08-18 09:35:00,164.6,164.78,163.76,164.56,101638.0,164.6,164.78,163.76,164.56,101638.0
2015-08-18 09:40:00,164.62,165.13,164.38,165.12,125640.0,164.62,165.13,164.38,165.12,125640.0
2015-08-18 09:45:00,165.12,166.82,164.99,166.74,121604.0,165.12,166.82,164.99,166.74,121604.0
2015-08-18 09:50:00,166.74,166.84,165.89,166.12,66061.0,166.74,166.84,165.89,166.12,66061.0
2015-08-18 09:55:00,166.0,166.81,165.89,166.73,83156.0,166.0,166.81,165.89,166.73,83156.0
2015-08-18 10:00:00,166.73,166.74,165.66,166.29,66660.0,166.73,166.74,165.66,166.29,66660.0
2015-08-18 10:05:00,166.17,166.5,165.94,166.42,55731.0,166.17,166.5,165.94,166.42,55731.0
2015-08-18 10:10:00,166.42,166.85,166.31,166.62,40406.0,166.42,166.85,166.31,166.62,40406.0
2015-08-18 10:15:00,166.64,167.43,166.63,167.41,55091.0,166.64,167.43,166.63,167.41,55091.0
2015-08-18 10:20:00,167.28,168.01,167.28,167.83,61152.0,167.28,168.01,167.28,167.83,61152.0
2015-08-18 10:25:00,167.92,168.1,166.07,166.46,95755.0,167.92,168.1,166.07,166.46,95755.0
2015-08-18 10:30:00,166.31,167.56,166.31,167.31,52730.0,166.31,167.56,166.31,167.31,52730.0
2015-08-18 10:35:00,167.4,167.57,167.21,167.36,87324.0,167.4,167.57,167.21,167.36,87324.0
2015-08-18 10:40:00,167.32,167.58,167.2,167.58,35460.0,167.32,167.58,167.2,167.58,35460.0
2015-08-18 10:45:00,167.58,168.25,167.44,168.11,88870.0,167.58,168.25,167.44,168.11,88870.0
2015-08-18 10:50:00,168.11,168.32,168.01,168.15,55723.0,168.11,168.32,168.01,168.15,55723.0
2015-08-18 10:55:00,168.21,168.29,167.94,168.15,46972.0,168.21,168.29,167.94,168.15,46972.0
2015-08-18 11:00:00,168.14,168.23,167.8,168.0,35532.0,168.14,168.23,167.8,168.0,35532.0
2015-08-18 11:05:00,167.95,168.17,167.81,168.08,83849.0,167.95,168.17,167.81,168.08,83849.0
2015-08-18 11:10:00,168.11,168.18,168.0,168.03,45324.0,168.11,168.18,168.0,168.03,45324.0
2015-08-18 11:15:00,168.02,168.51,168.02,168.25,38183.0,168.02,168.51,168.02,168.25,38183.0
2015-08-18 11:20:00,168.32,168.36,168.0,168.22,36328.0,168.32,168.36,168.0,168.22,36328.0
2015-08-18 11:25:00,168.21,168.21,167.94,168.0,53011.0,168.21,168.21,167.94,168.0,53011.0
2015-08-18 11:30:00,168.05,168.16,167.8,167.96,42631.0,168.05,168.16,167.8,167.96,42631.0
2015-08-18 11:35:00,167.99,168.16,167.96,168.09,27886.0,167.99,168.16,167.96,168.09,27886.0
2015-08-18 11:40:00,168.08,168.11,167.85,167.99,49546.0,168.08,168.11,167.85,167.99,49546.0
2015-08-18 11:45:00,168.0,168.13,167.94,168.1,29253.0,168.0,168.13,167.94,168.1,29253.0
2015-08-18 11:50:00,168.07,168.19,168.0,168.1,22346.0,168.07,168.19,168.0,168.1,22346.0
2015-08-18 11:55:00,168.14,168.14,167.98,167.99,13963.0,168.14,168.14,167.98,167.99,13963.0
2015-08-18 12:00:00,168.03,168.08,167.99,167.99,37658.0,168.03,168.08,167.99,167.99,37658.0
2015-08-18 12:05:00,168.0,168.06,167.98,168.0,31183.0,168.0,168.06,167.98,168.0,31183.0
2015-08-18 12:10:00,168.0,168.13,167.97,168.03,23940.0,168.0,168.13,167.97,168.03,23940.0
2015-08-18 12:15:00,168.06,168.11,167.99,168.02,26711.0,168.06,168.11,167.99,168.02,26711.0
2015-08-18 12:20:00,168.04,168.1,167.97,168.04,24120.0,168.04,168.1,167.97,168.04,24120.0
2015-08-18 12:25:00,168.07,168.13,167.62,167.62,43038.0,168.07,168.13,167.62,167.62,43038.0
2015-08-18 12:30:00,167.72,167.98,167.69,167.8,30295.0,167.72,167.98,167.69,167.8,30295.0
2015-08-18 12:35:00,167.78,168.07,167.7,168.05,53540.0,167.78,168.07,167.7,168.05,53540.0
2015-08-18 12:40:00,168.04,168.04,167.85,167.96,24781.0,168.04,168.04,167.85,167.96,24781.0
2015-08-18 12:45:00,167.99,168.03,167.91,168.0,22400.0,167.99,168.03,167.91,168.0,22400.0
2015-08-18 12:50:00,167.99,168.06,167.92,167.92,21874.0,167.99,168.06,167.92,167.92,21874.0
2015-08-18 12:55:00,167.94,167.98,167.28,167.32,41206.0,167.94,167.98,167.28,167.32,41206.0
2015-08-18 13:00:00,167.33,167.53,166.75,167.1,100305.0,167.33,167.53,166.75,167.1,100305.0
2015-08-18 13:05:00,166.99,167.36,166.8,166.94,19714.0,166.99,167.36,166.8,166.94,19714.0
2015-08-18 13:10:00,166.99,167.21,166.8,166.81,45160.0,166.99,167.21,166.8,166.81,45160.0
2015-08-18 13:15:00,166.79,167.06,166.75,166.99,58721.0,166.79,167.06,166.75,166.99,58721.0
2015-08-18 13:20:00,167.05,167.06,166.63,167.01,41571.0,167.05,167.06,166.63,167.01,41571.0
2015-08-18 13:25:00,166.89,166.99,166.79,166.79,93318.0,166.89,166.99,166.79,166.79,93318.0
2015-08-18 13:30:00,166.79,166.96,166.71,166.78,29245.0,166.79,166.96,166.71,166.78,29245.0
2015-08-18 13:35:00,166.78,167.2,166.63,167.05,58133.0,166.78,167.2,166.63,167.05,58133.0
2015-08-18 13:40:00,167.13,167.15,166.8,166.92,37424.0,167.13,167.15,166.8,166.92,37424.0
2015-08-18 13:45:00,166.92,167.04,166.67,166.91,49337.0,166.92,167.04,166.67,166.91,49337.0
2015-08-18 13:50:00,167.0,167.0,166.19,166.55,34905.0,167.0,167.0,166.19,166.55,34905.0
2015-08-18 13:55:00,166.59,166.7,166.38,166.61,26455.0,166.59,166.7,166.38,166.61,26455.0
2015-08-18 14:00:00,166.59,166.82,166.52,166.78,15847.0,166.59,166.82,166.52,166.78,15847.0
2015-08-18 14:05:00,166.77,167.04,166.76,166.95,16820.0,166.77,167.04,166.76,166.95,16820.0
2015-08-18 14:10:00,166.97,167.1,166.94,167.03,20949.0,166.97,167.1,166.94,167.03,20949.0
2015-08-18 14:15:00,167.08,167.14,166.8,167.0,49830.0,167.08,167.14,166.8,167.0,49830.0
2015-08-18 14:20:00,167.04,167.14,166.97,167.06,15855.0,167.04,167.14,166.97,167.06,15855.0
2015-08-18 14:25:00,167.06,167.29,167.02,167.25,32517.0,167.06,167.29,167.02,167.25,32517.0
2015-08-18 14:30:00,167.24,167.49,167.21,167.29,54390.0,167.24,167.49,167.21,167.29,54390.0
2015-08-18 14:35:00,167.26,167.53,167.15,167.38,26121.0,167.26,167.53,167.15,167.38,26121.0
2015-08-18 14:40:00,167.37,167.51,167.26,167.31,32714.0,167.37,167.51,167.26,167.31,32714.0
2015-08-18 14:45:00,167.35,167.35,167.07,167.1,36736.0,167.35,167.35,167.07,167.1,36736.0
2015-08-18 14:50:00,167.16,167.2,166.86,166.98,24555.0,167.16,167.2,166.86,166.98,24555.0
2015-08-18 14:55:00,167.06,167.2,166.71,166.95,33926.0,167.06,167.2,166.71,166.95,33926.0
2015-08-18 15:00:00,166.95,167.15,166.87,166.95,25076.0,166.95,167.15,166.87,166.95,25076.0
2015-08-18 15:05:00,166.97,167.08,166.93,167.0,26437.0,166.97,167.08,166.93,167.0,26437.0
2015-08-18 15:10:00,167.04,167.08,166.83,166.9,63721.0,167.04,167.08,166.83,166.9,63721.0
2015-08-18 15:15:00,166.85,166.97,166.81,166.93,50506.0,166.85,166.97,166.81,166.93,50506.0
2015-08-18 15:20:00,166.93,166.95,166.72,166.83,44249.0,166.93,166.95,166.72,166.83,44249.0
2015-08-18 15:25:00,166.85,166.87,166.38,166.44,38318.0,166.85,166.87,166.38,166.44,38318.0
2015-08-18 15:30:00,166.45,166.7,166.45,166.57,30694.0,166.45,166.7,166.45,166.57,30694.0
2015-08-18 15:35:00,166.63,166.77,166.3,166.31,28439.0,166.63,166.77,166.3,166.31,28439.0
2015-08-18 15:40:00,166.3,166.38,165.36,165.72,57789.0,166.3,166.38,165.36,165.72,57789.0
2015-08-18 15:45:00,165.65,165.86,165.55,165.76,57764.0,165.65,165.86,165.55,165.76,57764.0
2015-08-18 15:50:00,165.65,166.0,165.64,165.84,62856.0,165.65,166.0,165.64,165.84,62856.0
2015-08-18 15:55:00,165.85,166.18,165.77,166.15,93575.0,165.85,166.18,165.77,166.15,93575.0
2015-08-19 09:30:00,165.1,165.68,164.4,164.41,91476.0,165.1,165.68,164.4,164.41,91476.0
2015-08-19 09:35:00,164.36,164.68,163.5,164.13,76301.0,164.36,164.68,163.5,164.13,76301.0
2015-08-19 09:40:00,164.07,164.09,163.27,163.91,103447.0,164.07,164.09,163.27,163.91,103447.0
2015-08-19 09:45:00,163.84,164.57,162.5,162.52,82216.0,163.84,164.57,162.5,162.52,82216.0
2015-08-19 09:50:00,162.53,163.53,162.5,162.97,81089.0,162.53,163.53,162.5,162.97,81089.0
2015-08-19 09:55:00,162.92,163.15,162.67,163.08,72519.0,162.92,163.15,162.67,163.08,72519.0
2015-08-19 10:00:00,163.12,163.88,162.72,163.5,124893.0,163.12,163.88,162.72,163.5,124893.0
2015-08-19 10:05:00,163.5,163.85,163.34,163.76,128937.0,163.5,163.85,163.34,163.76,128937.0
2015-08-19 10:10:00,163.73,164.36,163.7,163.85,103676.0,163.73,164.36,163.7,163.85,103676.0
2015-08-19 10:15:00,163.8,164.7,163.76,164.08,75993.0,163.8,164.7,163.76,164.08,75993.0
2015-08-19 10:20:00,164.09,164.48,163.95,164.45,53445.0,164.09,164.48,163.95,164.45,53445.0
2015-08-19 10:25:00,164.45,164.53,164.05,164.05,80658.0,164.45,164.53,164.05,164.05,80658.0
2015-08-19 10:30:00,164.03,164.03,163.57,163.73,78370.0,164.03,164.03,163.57,163.73,78370.0
2015-08-19 10:35:00,163.73,163.73,163.25,163.25,43351.0,163.73,163.73,163.25,163.25,43351.0
2015-08-19 10:40:00,163.25,163.25,162.86,163.1,76167.0,163.25,163.25,162.86,163.1,76167.0
2015-08-19 10:45:00,163.1,163.66,162.92,163.54,54859.0,163.1,163.66,162.92,163.54,54859.0
2015-08-19 10:50:00,163.69,163.73,163.31,163.73,48956.0,163.69,163.73,163.31,163.73,48956.0
2015-08-19 10:55:00,163.66,163.72,162.94,162.99,67266.0,163.66,163.72,162.94,162.99,67266.0
2015-08-19 11:00:00,162.99,163.29,162.8,163.1,47857.0,162.99,163.29,162.8,163.1,47857.0
2015-08-19 11:05:00,163.06,163.19,162.85,162.97,60014.0,163.06,163.19,162.85,162.97,60014.0
2015-08-19 11:10:00,162.93,163.01,162.62,162.62,41111.0,162.93,163.01,162.62,162.62,41111.0
2015-08-19 11:15:00,162.62,162.68,162.24,162.38,85400.0,162.62,162.68,162.24,162.38,85400.0
2015-08-19 11:20:00,162.51,162.52,161.76,161.9,92450.0,162.51,162.52,161.76,161.9,92450.0
2015-08-19 11:25:00,161.9,161.9,161.58,161.76,46168.0,161.9,161.9,161.58,161.76,46168.0
2015-08-19 11:30:00,161.76,161.99,161.71,161.84,55484.0,161.76,161.99,161.71,161.84,55484.0
2015-08-19 11:35:00,161.83,161.93,161.79,161.87,64113.0,161.83,161.93,161.79,161.87,64113.0
2015-08-19 11:40:00,161.86,161.86,160.69,160.88,79116.0,161.86,161.86,160.69,160.88,79116.0
2015-08-19 11:45:00,160.85,161.27,160.69,160.97,68223.0,160.85,161.27,160.69,160.97,68223.0
2015-08-19 11:50:00,160.88,161.02,160.27,160.9,123159.0,160.88,161.02,160.27,160.9,123159.0
2015-08-19 11:55:00,160.85,161.55,160.79,161.18,68195.0,160.85,161.55,160.79,161.18,68195.0
2015-08-19 12:00:00,161.2,161.53,160.58,160.84,101871.0,161.2,161.53,160.58,160.84,101871.0
2015-08-19 12:05:00,160.85,161.35,160.82,161.35,34732.0,160.85,161.35,160.82,161.35,34732.0
2015-08-19 12:10:00,161.45,161.5,160.9,160.9,62771.0,161.45,161.5,160.9,160.9,62771.0
2015-08-19 12:15:00,160.83,161.1,160.68,161.03,55004.0,160.83,161.1,160.68,161.03,55004.0
2015-08-19 12:20:00,161.03,161.17,160.61,160.98,133318.0,161.03,161.17,160.61,160.98,133318.0
2015-08-19 12:25:00,160.99,161.18,160.7,161.08,75076.0,160.99,161.18,160.7,161.08,75076.0
2015-08-19 12:30:00,161.08,161.6,161.07,161.6,60186.0,161.08,161.6,161.07,161.6,60186.0
2015-08-19 12:35:00,161.65,161.89,161.35,161.37,53767.0,161.65,161.89,161.35,161.37,53767.0
2015-08-19 12:40:00,161.41,161.52,161.22,161.26,44439.0,161.41,161.52,161.22,161.26,44439.0
2015-08-19 12:45:00,161.38,161.56,161.29,161.46,35190.0,161.38,161.56,161.29,161.46,35190.0
2015-08-19 12:50:00,161.49,161.8,161.48,161.73,30114.0,161.49,161.8,161.48,161.73,30114.0
2015-08-19 12:55:00,161.82,162.1,161.71,162.08,36572.0,161.82,162.1,161.71,162.08,36572.0
2015-08-19 13:00:00,162.09,162.45,162.05,162.08,87943.0,162.09,162.45,162.05,162.08,87943.0
2015-08-19 13:05:00,162.08,162.27,161.62,162.04,96589.0,162.08,162.27,161.62,162.04,96589.0
2015-08-19 13:10:00,161.98,162.39,161.95,162.18,51309.0,161.98,162.39,161.95,162.18,51309.0
2015-08-19 13:15:00,162.19,162.58,162.19,162.53,54680.0,162.19,162.58,162.19,162.53,54680.0
2015-08-19 13:20:00,162.6,162.72,162.26,162.44,52080.0,162.6,162.72,162.26,162.44,52080.0
2015-08-19 13:25:00,162.41,162.62,162.34,162.39,48794.0,162.41,162.62,162.34,162.39,48794.0
2015-08-19 13:30:00,162.43,162.47,162.31,162.45,16974.0,162.43,162.47,162.31,162.45,16974.0
2015-08-19 13:35:00,162.45,162.45,162.01,162.05,44078.0,162.45,162.45,162.01,162.05,44078.0
2015-08-19 13:40:00,162.05,162.12,161.59,162.09,56400.0,162.05,162.12,161.59,162.09,56400.0
2015-08-19 13:45:00,162.1,162.19,161.8,162.13,55563.0,162.1,162.19,161.8,162.13,55563.0
2015-08-19 13:50:00,162.14,162.14,161.86,162.0,36907.0,162.14,162.14,161.86,162.0,36907.0
2015-08-19 13:55:00,161.95,162.0,161.61,161.81,32557.0,161.95,162.0,161.61,161.81,32557.0
2015-08-19 14:00:00,161.79,162.39,161.65,162.37,41772.0,161.79,162.39,161.65,162.37,41772.0
2015-08-19 14:05:00,162.42,163.22,162.26,162.79,75130.0,162.42,163.22,162.26,162.79,75130.0
2015-08-19 14:10:00,162.87,163.16,162.68,163.02,73997.0,162.87,163.16,162.68,163.02,73997.0
2015-08-19 14:15:00,163.05,163.25,162.73,162.93,72075.0,163.05,163.25,162.73,162.93,72075.0
2015-08-19 14:20:00,162.83,163.04,162.72,162.91,57314.0,162.83,163.04,162.72,162.91,57314.0
2015-08-19 14:25:00,162.94,163.16,162.79,162.93,63115.0,162.94,163.16,162.79,162.93,63115.0
2015-08-19 14:30:00,162.89,163.09,162.2,162.29,74371.0,162.89,163.09,162.2,162.29,74371.0
2015-08-19 14:35:00,162.35,162.74,162.31,162.61,30124.0,162.35,162.74,162.31,162.61,30124.0
2015-08-19 14:40:00,162.68,162.8,162.18,162.27,39272.0,162.68,162.8,162.18,162.27,39272.0
2015-08-19 14:45:00,162.21,162.21,161.76,162.16,42670.0,162.21,162.21,161.76,162.16,42670.0
2015-08-19 14:50:00,162.06,162.2,161.83,162.12,44812.0,162.06,162.2,161.83,162.12,44812.0
2015-08-19 14:55:00,162.14,162.14,161.77,161.78,31118.0,162.14,162.14,161.77,161.78,31118.0
2015-08-19 15:00:00,161.77,161.9,161.51,161.6,42961.0,161.77,161.9,161.51,161.6,42961.0
2015-08-19 15:05:00,161.69,162.36,161.64,162.26,53872.0,161.69,162.36,161.64,162.26,53872.0
2015-08-19 15:10:00,162.26,162.42,162.18,162.25,69261.0,162.26,162.42,162.18,162.25,69261.0
2015-08-19 15:15:00,162.26,162.56,162.15,162.32,74088.0,162.26,162.56,162.15,162.32,74088.0
2015-08-19 15:20:00,162.36,162.75,162.26,162.61,59596.0,162.36,162.75,162.26,162.61,59596.0
2015-08-19 15:25:00,162.66,163.0,162.54,162.92,59045.0,162.66,163.0,162.54,162.92,59045.0
2015-08-19 15:30:00,162.95,163.33,162.95,163.23,61220.0,162.95,163.33,162.95,163.23,61220.0
2015-08-19 15:35:00,163.25,163.36,162.92,163.06,56815.0,163.25,163.36,162.92,163.06,56815.0
2015-08-19 15:40:00,163.02,163.02,162.53,162.93,59534.0,163.02,163.02,162.53,162.93,59534.0
2015-08-19 15:45:00,162.99,163.23,162.93,163.02,49369.0,162.99,163.23,162.93,163.02,49369.0
2015-08-19 15:50:00,163.06,163.06,162.77,163.05,82699.0,163.06,163.06,162.77,163.05,82699.0
2015-08-19 15:55:00,163.04,163.11,162.78,162.84,148823.0,163.04,163.11,162.78,162.84,148823.0
2015-08-20 09:30:00,160.41,161.0,159.52,160.11,131179.0,160.41,161.0,159.52,160.11,131179.0
2015-08-20 09:35:00,160.11,161.24,160.0,160.8,41743.0,160.11,161.24,160.0,160.8,41743.0
2015-08-20 09:40:00,160.88,161.15,160.13,160.13,128571.0,160.88,161.15,160.13,160.13,128571.0
2015-08-20 09:45:00,160.12,161.07,159.53,160.87,177059.0,160.12,161.07,159.53,160.87,177059.0
2015-08-20 09:50:00,160.87,161.1,160.24,160.25,64938.0,160.87,161.1,160.24,160.25,64938.0
2015-08-20 09:55:00,160.28,160.49,159.69,159.74,161694.0,160.28,160.49,159.69,159.74,161694.0
2015-08-20 10:00:00,159.72,159.97,159.07,159.1,134767.0,159.72,159.97,159.07,159.1,134767.0
2015-08-20 10:05:00,159.03,159.61,158.86,159.17,63358.0,159.03,159.61,158.86,159.17,63358.0
2015-08-20 10:10:00,159.11,159.34,158.91,159.15,75688.0,159.11,159.34,158.91,159.15,75688.0
2015-08-20 10:15:00,159.14,159.21,158.62,158.8,69403.0,159.14,159.21,158.62,158.8,69403.0
2015-08-20 10:20:00,158.79,158.86,158.04,158.19,73397.0,158.79,158.86,158.04,158.19,73397.0
2015-08-20 10:25:00,158.15,158.19,157.31,157.72,113346.0,158.15,158.19,157.31,157.72,113346.0
2015-08-20 10:30:00,157.74,158.78,157.37,158.4,65913.0,157.74,158.78,157.37,158.4,65913.0
2015-08-20 10:35:00,158.4,158.4,157.58,158.22,118919.0,158.4,158.4,157.58,158.22,118919.0
2015-08-20 10:40:00,158.22,158.25,157.44,157.53,89306.0,158.22,158.25,157.44,157.53,89306.0
2015-08-20 10:45:00,157.5,157.81,157.35,157.74,81243.0,157.5,157.81,157.35,157.74,81243.0
2015-08-20 10:50:00,157.77,158.4,157.59,158.35,114526.0,157.77,158.4,157.59,158.35,114526.0
2015-08-20 10:55:00,158.36,159.0,158.28,158.47,158685.0,158.36,159.0,158.28,158.47,158685.0
2015-08-20 11:00:00,158.46,158.91,158.28,158.53,88532.0,158.46,158.91,158.28,158.53,88532.0
2015-08-20 11:05:00,158.75,158.93,158.51,158.74,46959.0,158.75,158.93,158.51,158.74,46959.0
2015-08-20 11:10:00,158.8,158.91,158.54,158.54,55325.0,158.8,158.91,158.54,158.54,55325.0
2015-08-20 11:15:00,158.5,158.81,158.5,158.67,48811.0,158.5,158.81,158.5,158.67,48811.0
2015-08-20 11:20:00,158.7,159.47,158.66,159.45,45232.0,158.7,159.47,158.66,159.45,45232.0
2015-08-20 11:25:00,159.45,159.77,159.19,159.52,43783.0,159.45,159.77,159.19,159.52,43783.0
2015-08-20 11:30:00,159.49,159.72,159.39,159.65,35415.0,159.49,159.72,159.39,159.65,35415.0
2015-08-20 11:35:00,159.65,160.0,159.48,159.8,32312.0,159.65,160.0,159.48,159.8,32312.0
2015-08-20 11:40:00,159.83,160.29,159.65,160.06,56102.0,159.83,160.29,159.65,160.06,56102.0
2015-08-20 11:45:00,160.09,160.39,160.0,160.15,53575.0,160.09,160.39,160.0,160.15,53575.0
2015-08-20 11:50:00,160.17,160.22,159.77,159.93,61123.0,160.17,160.22,159.77,159.93,61123.0
2015-08-20 11:55:00,159.97,160.11,159.67,160.08,33933.0,159.97,160.11,159.67,160.08,33933.0
2015-08-20 12:00:00,160.08,160.09,159.76,159.76,37654.0,160.08,160.09,159.76,159.76,37654.0
2015-08-20 12:05:00,159.79,159.8,159.43,159.52,35262.0,159.79,159.8,159.43,159.52,35262.0
2015-08-20 12:10:00,159.61,159.65,159.26,159.41,22045.0,159.61,159.65,159.26,159.41,22045.0
2015-08-20 12:15:00,159.3,159.5,159.2,159.44,25413.0,159.3,159.5,159.2,159.44,25413.0
2015-08-20 12:20:00,159.44,159.47,159.06,159.13,30410.0,159.44,159.47,159.06,159.13,30410.0
2015-08-20 12:25:00,159.13,159.27,158.86,159.19,33321.0,159.13,159.27,158.86,159.19,33321.0
2015-08-20 12:30:00,159.13,159.18,158.93,159.02,25818.0,159.13,159.18,158.93,159.02,25818.0
2015-08-20 12:35:00,159.04,159.72,159.03,159.53,23159.0,159.04,159.72,159.03,159.53,23159.0
2015-08-20 12:40:00,159.54,159.54,159.09,159.09,26116.0,159.54,159.54,159.09,159.09,26116.0
2015-08-20 12:45:00,159.08,159.14,158.85,159.0,54122.0,159.08,159.14,158.85,159.0,54122.0
2015-08-20 12:50:00,158.92,159.05,158.4,158.51,30714.0,158.92,159.05,158.4,158.51,30714.0
2015-08-20 12:55:00,158.43,158.48,158.05,158.05,30126.0,158.43,158.48,158.05,158.05,30126.0
2015-08-20 13:00:00,158.06,158.22,157.9,158.0,29230.0,158.06,158.22,157.9,158.0,29230.0
2015-08-20 13:05:00,157.91,158.42,157.91,158.29,28822.0,157.91,158.42,157.91,158.29,28822.0
2015-08-20 13:10:00,158.3,158.55,158.28,158.37,20712.0,158.3,158.55,158.28,158.37,20712.0
2015-08-20 13:15:00,158.37,159.12,158.37,158.99,38491.0,158.37,159.12,158.37,158.99,38491.0
2015-08-20 13:20:00,158.98,159.14,158.82,158.91,56274.0,158.98,159.14,158.82,158.91,56274.0
2015-08-20 13:25:00,158.91,159.1,158.8,158.99,73830.0,158.91,159.1,158.8,158.99,73830.0
2015-08-20 13:30:00,158.99,159.09,158.32,158.53,31966.0,158.99,159.09,158.32,158.53,31966.0
2015-08-20 13:35:00,158.47,158.54,158.17,158.39,31784.0,158.47,158.54,158.17,158.39,31784.0
2015-08-20 13:40:00,158.3,158.34,158.01,158.17,69530.0,158.3,158.34,158.01,158.17,69530.0
2015-08-20 13:45:00,158.12,158.4,157.78,158.34,90690.0,158.12,158.4,157.78,158.34,90690.0
2015-08-20 13:50:00,158.4,158.42,157.99,158.13,22147.0,158.4,158.42,157.99,158.13,22147.0
2015-08-20 13:55:00,158.08,158.37,158.08,158.27,12993.0,158.08,158.37,158.08,158.27,12993.0
2015-08-20 14:00:00,158.28,158.31,158.1,158.14,28277.0,158.28,158.31,158.1,158.14,28277.0
2015-08-20 14:05:00,158.1,158.33,158.07,158.2,21371.0,158.1,158.33,158.07,158.2,21371.0
2015-08-20 14:10:00,158.2,158.24,158.01,158.01,20444.0,158.2,158.24,158.01,158.01,20444.0
2015-08-20 14:15:00,158.03,158.53,157.96,158.52,32514.0,158.03,158.53,157.96,158.52,32514.0
2015-08-20 14:20:00,158.52,158.81,158.33,158.59,41671.0,158.52,158.81,158.33,158.59,41671.0
2015-08-20 14:25:00,158.59,158.7,158.42,158.51,52095.0,158.59,158.7,158.42,158.51,52095.0
2015-08-20 14:30:00,158.45,158.63,158.41,158.5,32761.0,158.45,158.63,158.41,158.5,32761.0
2015-08-20 14:35:00,158.51,158.63,158.37,158.39,17609.0,158.51,158.63,158.37,158.39,17609.0
2015-08-20 14:40:00,158.38,158.53,158.15,158.32,45955.0,158.38,158.53,158.15,158.32,45955.0
2015-08-20 14:45:00,158.29,158.29,157.78,157.8,55137.0,158.29,158.29,157.78,157.8,55137.0
2015-08-20 14:50:00,157.8,158.15,157.8,158.02,18740.0,157.8,158.15,157.8,158.02,18740.0
2015-08-20 14:55:00,158.06,158.19,158.03,158.07,47386.0,158.06,158.19,158.03,158.07,47386.0
2015-08-20 15:00:00,158.07,158.22,158.03,158.2,47185.0,158.07,158.22,158.03,158.2,47185.0
2015-08-20 15:05:00,158.22,158.65,158.11,158.46,85590.0,158.22,158.65,158.11,158.46,85590.0
2015-08-20 15:10:00,158.48,158.89,158.44,158.77,52776.0,158.48,158.89,158.44,158.77,52776.0
2015-08-20 15:15:00,158.77,158.88,158.55,158.58,60817.0,158.77,158.88,158.55,158.58,60817.0
2015-08-20 15:20:00,158.67,159.24,158.59,159.06,98426.0,158.67,159.24,158.59,159.06,98426.0
2015-08-20 15:25:00,159.0,159.0,158.36,158.37,84468.0,159.0,159.0,158.36,158.37,84468.0
2015-08-20 15:30:00,158.33,158.53,158.3,158.32,92393.0,158.33,158.53,158.3,158.32,92393.0
2015-08-20 15:35:00,158.41,158.48,157.77,157.78,68886.0,158.41,158.48,157.77,157.78,68886.0
2015-08-20 15:40:00,157.78,158.17,157.77,158.05,54816.0,157.78,158.17,157.77,158.05,54816.0
2015-08-20 15:45:00,158.09,158.1,157.25,157.5,66766.0,158.09,158.1,157.25,157.5,66766.0
2015-08-20 15:50:00,157.61,157.61,157.2,157.23,79932.0,157.61,157.61,157.2,157.23,79932.0
2015-08-20 15:55:00,157.22,157.57,157.21,157.4,156491.0,157.22,157.57,157.21,157.4,156491.0
2015-08-21 09:30:00,154.45,154.5,153.26,154.22,263525.0,154.45,154.5,153.26,154.22,263525.0
2015-08-21 09:35:00,154.22,154.5,153.21,153.76,201633.0,154.22,154.5,153.21,153.76,201633.0
2015-08-21 09:40:00,153.68,154.0,152.76,153.1,224872.0,153.68,154.0,152.76,153.1,224872.0
2015-08-21 09:45:00,153.16,154.61,152.8,154.61,219200.0,153.16,154.61,152.8,154.61,219200.0
2015-08-21 09:50:00,154.69,154.87,154.22,154.86,122134.0,154.69,154.87,154.22,154.86,122134.0
2015-08-21 09:55:00,154.68,156.52,154.39,156.5,130112.0,154.68,156.52,154.39,156.5,130112.0
2015-08-21 10:00:00,156.48,157.4,156.39,157.36,123113.0,156.48,157.4,156.39,157.36,123113.0
2015-08-21 10:05:00,157.52,157.99,157.01,157.7,111729.0,157.52,157.99,157.01,157.7,111729.0
2015-08-21 10:10:00,157.7,157.94,156.96,157.04,82597.0,157.7,157.94,156.96,157.04,82597.0
2015-08-21 10:15:00,157.0,157.19,156.5,156.8,93571.0,157.0,157.19,156.5,156.8,93571.0
2015-08-21 10:20:00,156.93,157.93,156.87,157.21,46498.0,156.93,157.93,156.87,157.21,46498.0
2015-08-21 10:25:00,157.1,157.29,156.55,156.62,79977.0,157.1,157.29,156.55,156.62,79977.0
2015-08-21 10:30:00,156.64,157.23,156.52,156.77,77251.0,156.64,157.23,156.52,156.77,77251.0
2015-08-21 10:35:00,156.72,156.98,155.41,155.62,70862.0,156.72,156.98,155.41,155.62,70862.0
2015-08-21 10:40:00,155.79,156.12,155.2,155.38,69306.0,155.79,156.12,155.2,155.38,69306.0
2015-08-21 10:45:00,155.46,156.1,155.46,155.81,71562.0,155.46,156.1,155.46,155.81,71562.0
2015-08-21 10:50:00,155.81,156.04,155.29,155.55,128187.0,155.81,156.04,155.29,155.55,128187.0
2015-08-21 10:55:00,155.46,155.66,154.94,155.64,143903.0,155.46,155.66,154.94,155.64,143903.0
2015-08-21 11:00:00,155.64,156.04,155.36,155.77,47909.0,155.64,156.04,155.36,155.77,47909.0
2015-08-21 11:05:00,155.68,156.5,155.68,156.13,50491.0,155.68,156.5,155.68,156.13,50491.0
2015-08-21 11:10:00,156.09,156.45,155.99,156.42,106320.0,156.09,156.45,155.99,156.42,106320.0
2015-08-21 11:15:00,156.42,156.65,156.36,156.57,52007.0,156.42,156.65,156.36,156.57,52007.0
2015-08-21 11:20:00,156.57,156.65,156.07,156.23,35503.0,156.57,156.65,156.07,156.23,35503.0
2015-08-21 11:25:00,156.18,156.25,155.64,156.06,37635.0,156.18,156.25,155.64,156.06,37635.0
2015-08-21 11:30:00,156.09,156.1,155.39,155.42,19919.0,156.09,156.1,155.39,155.42,19919.0
2015-08-21 11:35:00,155.42,155.52,154.7,154.8,32829.0,155.42,155.52,154.7,154.8,32829.0
2015-08-21 11:40:00,154.85,155.56,154.83,155.35,39344.0,154.85,155.56,154.83,155.35,39344.0
2015-08-21 11:45:00,155.35,155.75,155.08,155.2,31293.0,155.35,155.75,155.08,155.2,31293.0
2015-08-21 11:50:00,155.21,155.35,155.0,155.2,28203.0,155.21,155.35,155.0,155.2,28203.0
2015-08-21 11:55:00,155.19,155.72,155.19,155.43,52494.0,155.19,155.72,155.19,155.43,52494.0
2015-08-21 12:00:00,155.5,155.99,155.26,155.96,54848.0,155.5,155.99,155.26,155.96,54848.0
2015-08-21 12:05:00,155.85,156.47,155.7,156.37,22461.0,155.85,156.47,155.7,156.37,22461.0
2015-08-21 12:10:00,156.47,156.88,156.12,156.33,38521.0,156.47,156.88,156.12,156.33,38521.0
2015-08-21 12:15:00,156.21,156.42,155.82,156.09,85550.0,156.21,156.42,155.82,156.09,85550.0
2015-08-21 12:20:00,156.18,156.37,155.54,155.64,72508.0,156.18,156.37,155.54,155.64,72508.0
2015-08-21 12:25:00,155.58,155.74,155.2,155.33,82151.0,155.58,155.74,155.2,155.33,82151.0
2015-08-21 12:30:00,155.37,155.78,155.36,155.64,34878.0,155.37,155.78,155.36,155.64,34878.0
2015-08-21 12:35:00,155.61,155.93,155.6,155.8,26187.0,155.61,155.93,155.6,155.8,26187.0
2015-08-21 12:40:00,155.8,155.86,155.5,155.57,49117.0,155.8,155.86,155.5,155.57,49117.0
2015-08-21 12:45:00,155.59,155.98,155.48,155.98,36633.0,155.59,155.98,155.48,155.98,36633.0
2015-08-21 12:50:00,155.89,155.89,155.54,155.62,61018.0,155.89,155.89,155.54,155.62,61018.0
2015-08-21 12:55:00,155.66,155.72,155.0,155.0,27376.0,155.66,155.72,155.0,155.0,27376.0
2015-08-21 13:00:00,155.0,155.03,154.3,154.6,26291.0,155.0,155.03,154.3,154.6,26291.0
2015-08-21 13:05:00,154.54,154.97,154.3,154.41,17044.0,154.54,154.97,154.3,154.41,17044.0
2015-08-21 13:10:00,154.31,154.86,154.1,154.86,29555.0,154.31,154.86,154.1,154.86,29555.0
2015-08-21 13:15:00,154.85,154.93,154.49,154.81,21795.0,154.85,154.93,154.49,154.81,21795.0
2015-08-21 13:20:00,154.77,154.94,154.72,154.87,36430.0,154.77,154.94,154.72,154.87,36430.0
2015-08-21 13:25:00,154.87,155.51,154.82,155.5,44588.0,154.87,155.51,154.82,155.5,44588.0
2015-08-21 13:30:00,155.47,155.47,154.79,155.12,28329.0,155.47,155.47,154.79,155.12,28329.0
2015-08-21 13:35:00,155.19,155.48,154.97,155.09,17811.0,155.19,155.48,154.97,155.09,17811.0
2015-08-21 13:40:00,155.09,155.55,155.01,155.15,23393.0,155.09,155.55,155.01,155.15,23393.0
2015-08-21 13:45:00,155.25,155.45,155.03,155.23,48786.0,155.25,155.45,155.03,155.23,48786.0
2015-08-21 13:50:00,155.3,155.3,155.01,155.16,15292.0,155.3,155.3,155.01,155.16,15292.0
2015-08-21 13:55:00,155.13,155.67,155.03,155.67,24062.0,155.13,155.67,155.03,155.67,24062.0
2015-08-21 14:00:00,155.72,155.85,155.52,155.72,28688.0,155.72,155.85,155.52,155.72,28688.0
2015-08-21 14:05:00,155.72,155.83,155.46,155.72,21261.0,155.72,155.83,155.46,155.72,21261.0
2015-08-21 14:10:00,155.71,155.77,155.2,155.36,39656.0,155.71,155.77,155.2,155.36,39656.0
2015-08-21 14:15:00,155.39,155.8,155.39,155.58,27212.0,155.39,155.8,155.39,155.58,27212.0
2015-08-21 14:20:00,155.49,155.57,155.1,155.26,28820.0,155.49,155.57,155.1,155.26,28820.0
2015-08-21 14:25:00,155.23,155.66,155.23,155.45,41405.0,155.23,155.66,155.23,155.45,41405.0
2015-08-21 14:30:00,155.45,155.71,155.36,155.37,15058.0,155.45,155.71,155.36,155.37,15058.0
2015-08-21 14:35:00,155.38,155.52,155.02,155.05,23441.0,155.38,155.52,155.02,155.05,23441.0
2015-08-21 14:40:00,155.0,155.19,154.96,155.08,26849.0,155.0,155.19,154.96,155.08,26849.0
2015-08-21 14:45:00,155.0,155.07,154.35,154.35,34836.0,155.0,155.07,154.35,154.35,34836.0
2015-08-21 14:50:00,154.36,154.92,154.22,154.85,53033.0,154.36,154.92,154.22,154.85,53033.0
2015-08-21 14:55:00,154.77,154.96,154.62,154.7,60937.0,154.77,154.96,154.62,154.7,60937.0
2015-08-21 15:00:00,154.74,155.24,154.62,154.68,48841.0,154.74,155.24,154.62,154.68,48841.0
2015-08-21 15:05:00,154.69,154.98,154.3,154.3,95725.0,154.69,154.98,154.3,154.3,95725.0
2015-08-21 15:10:00,154.3,154.3,153.61,153.83,87895.0,154.3,154.3,153.61,153.83,87895.0
2015-08-21 15:15:00,153.83,154.5,153.52,154.15,79007.0,153.83,154.5,153.52,154.15,79007.0
2015-08-21 15:20:00,154.14,154.18,153.84,153.93,104661.0,154.14,154.18,153.84,153.93,104661.0
2015-08-21 15:25:00,153.97,153.99,153.5,153.91,84819.0,153.97,153.99,153.5,153.91,84819.0
2015-08-21 15:30:00,153.89,153.93,153.4,153.63,85107.0,153.89,153.93,153.4,153.63,85107.0
2015-08-21 15:35:00,153.51,153.55,153.24,153.38,117970.0,153.51,153.55,153.24,153.38,117970.0
2015-08-21 15:40:00,153.38,153.81,153.35,153.8,123832.0,153.38,153.81,153.35,153.8,123832.0
2015-08-21 15:45:00,153.75,153.99,153.53,153.59,104774.0,153.75,153.99,153.53,153.59,104774.0
2015-08-21 15:50:00,153.54,153.54,153.14,153.24,177003.0,153.54,153.54,153.14,153.24,177003.0
2015-08-21 15:55:00,153.23,153.5,152.79,152.91,330608.0,153.23,153.5,152.79,152.91,330608.0
2015-08-24 09:30:00,125.15,127.61,100.0,126.97,810811.0,125.15,127.61,100.0,126.97,810811.0
2015-08-24 09:35:00,125.99,135.5,125.99,135.02,408763.0,125.99,135.5,125.99,135.02,408763.0
2015-08-24 09:40:00,135.0,145.38,134.94,144.66,404580.0,135.0,145.38,134.94,144.66,404580.0
2015-08-24 09:45:00,144.64,144.85,140.0,140.0,293036.0,144.64,144.85,140.0,140.0,293036.0
2015-08-24 09:50:00,140.21,141.76,140.0,141.11,360830.0,140.21,141.76,140.0,141.11,360830.0
2015-08-24 09:55:00,141.1,141.11,137.5,140.15,312040.0,141.1,141.11,137.5,140.15,312040.0
2015-08-24 10:00:00,140.28,142.5,139.81,142.15,197421.0,140.28,142.5,139.81,142.15,197421.0
2015-08-24 10:05:00,142.34,144.0,141.32,143.29,175870.0,142.34,144.0,141.32,143.29,175870.0
2015-08-24 10:10:00,143.22,146.95,143.1,146.16,284227.0,143.22,146.95,143.1,146.16,284227.0
2015-08-24 10:15:00,145.81,146.71,145.81,146.05,142422.0,145.81,146.71,145.81,146.05,142422.0
2015-08-24 10:20:00,146.04,146.1,144.72,145.39,119629.0,146.04,146.1,144.72,145.39,119629.0
2015-08-24 10:25:00,145.36,145.45,144.44,144.63,161496.0,145.36,145.45,144.44,144.63,161496.0
2015-08-24 10:30:00,144.57,144.82,141.34,141.52,223593.0,144.57,144.82,141.34,141.52,223593.0
2015-08-24 10:35:00,141.44,142.99,141.42,141.85,187995.0,141.44,142.99,141.42,141.85,187995.0
2015-08-24 10:40:00,142.05,142.94,141.73,142.7,102229.0,142.05,142.94,141.73,142.7,102229.0
2015-08-24 10:45:00,142.69,143.88,142.05,142.45,110404.0,142.69,143.88,142.05,142.45,110404.0
2015-08-24 10:50:00,142.26,143.8,142.16,142.35,115941.0,142.26,143.8,142.16,142.35,115941.0
2015-08-24 10:55:00,142.31,142.69,141.81,142.46,77860.0,142.31,142.69,141.81,142.46,77860.0
2015-08-24 11:00:00,142.39,142.79,142.01,142.74,110781.0,142.39,142.79,142.01,142.74,110781.0
2015-08-24 11:05:00,142.71,142.79,141.81,141.81,96417.0,142.71,142.79,141.81,141.81,96417.0
2015-08-24 11:10:00,141.88,142.29,141.32,142.11,77714.0,141.88,142.29,141.32,142.11,77714.0
2015-08-24 11:15:00,142.12,142.52,141.61,142.05,82413.0,142.12,142.52,141.61,142.05,82413.0
2015-08-24 11:20:00,141.91,142.47,141.37,141.47,69386.0,141.91,142.47,141.37,141.47,69386.0
2015-08-24 11:25:00,141.6,141.63,140.62,140.85,77241.0,141.6,141.63,140.62,140.85,77241.0
2015-08-24 11:30:00,140.85,141.09,140.41,140.92,148615.0,140.85,141.09,140.41,140.92,148615.0
2015-08-24 11:35:00,140.92,141.66,140.78,140.94,134479.0,140.92,141.66,140.78,140.94,134479.0
2015-08-24 11:40:00,140.94,141.17,140.11,141.17,87849.0,140.94,141.17,140.11,141.17,87849.0
2015-08-24 11:45:00,141.15,141.68,140.81,141.28,73357.0,141.15,141.68,140.81,141.28,73357.0
2015-08-24 11:50:00,141.32,143.0,141.2,142.93,90351.0,141.32,143.0,141.2,142.93,90351.0
2015-08-24 11:55:00,142.9,143.18,142.16,142.2,78814.0,142.9,143.18,142.16,142.2,78814.0
2015-08-24 12:00:00,142.2,142.7,141.44,142.17,68698.0,142.2,142.7,141.44,142.17,68698.0
2015-08-24 12:05:00,142.17,143.88,142.08,143.7,101922.0,142.17,143.88,142.08,143.7,101922.0
2015-08-24 12:10:00,143.67,144.0,143.3,143.31,98841.0,143.67,144.0,143.3,143.31,98841.0
2015-08-24 12:15:00,143.36,143.41,142.78,143.28,75745.0,143.36,143.41,142.78,143.28,75745.0
2015-08-24 12:20:00,143.29,144.44,143.2,144.36,86360.0,143.29,144.44,143.2,144.36,86360.0
2015-08-24 12:25:00,144.32,144.37,143.28,143.49,86980.0,144.32,144.37,143.28,143.49,86980.0
2015-08-24 12:30:00,143.47,143.63,143.12,143.56,52900.0,143.47,143.63,143.12,143.56,52900.0
2015-08-24 12:35:00,143.56,144.65,143.56,144.33,67478.0,143.56,144.65,143.56,144.33,67478.0
2015-08-24 12:40:00,144.28,144.81,144.25,144.71,61357.0,144.28,144.81,144.25,144.71,61357.0
2015-08-24 12:45:00,144.76,145.23,143.5,143.5,51069.0,144.76,145.23,143.5,143.5,51069.0
2015-08-24 12:50:00,143.5,144.37,143.22,144.18,55581.0,143.5,144.37,143.22,144.18,55581.0
2015-08-24 12:55:00,144.14,144.57,143.46,143.63,26209.0,144.14,144.57,143.46,143.63,26209.0
2015-08-24 13:00:00,143.64,144.55,143.64,144.01,42479.0,143.64,144.55,143.64,144.01,42479.0
2015-08-24 13:05:00,144.01,144.69,143.84,144.41,35290.0,144.01,144.69,143.84,144.41,35290.0
2015-08-24 13:10:00,144.4,144.6,144.12,144.36,32583.0,144.4,144.6,144.12,144.36,32583.0
2015-08-24 13:15:00,144.37,144.41,143.68,144.41,43622.0,144.37,144.41,143.68,144.41,43622.0
2015-08-24 13:20:00,144.36,144.36,143.2,143.29,40481.0,144.36,144.36,143.2,143.29,40481.0
2015-08-24 13:25:00,143.29,143.55,143.24,143.45,58370.0,143.29,143.55,143.24,143.45,58370.0
2015-08-24 13:30:00,143.42,143.64,143.23,143.53,75317.0,143.42,143.64,143.23,143.53,75317.0
2015-08-24 13:35:00,143.53,143.68,143.4,143.5,66430.0,143.53,143.68,143.4,143.5,66430.0
2015-08-24 13:40:00,143.5,144.31,143.5,144.18,152767.0,143.5,144.31,143.5,144.18,152767.0
2015-08-24 13:45:00,144.19,145.49,144.18,145.04,50785.0,144.19,145.49,144.18,145.04,50785.0
2015-08-24 13:50:00,145.04,145.15,143.65,143.83,34972.0,145.04,145.15,143.65,143.83,34972.0
2015-08-24 13:55:00,143.83,143.84,143.3,143.45,51636.0,143.83,143.84,143.3,143.45,51636.0
2015-08-24 14:00:00,143.36,144.2,143.36,144.2,44313.0,143.36,144.2,143.36,144.2,44313.0
2015-08-24 14:05:00,144.19,144.43,143.59,144.03,39623.0,144.19,144.43,143.59,144.03,39623.0
2015-08-24 14:10:00,144.02,144.19,143.72,143.78,87580.0,144.02,144.19,143.72,143.78,87580.0
2015-08-24 14:15:00,143.78,144.14,143.42,143.97,94516.0,143.78,144.14,143.42,143.97,94516.0
2015-08-24 14:20:00,143.9,144.29,143.6,143.73,38691.0,143.9,144.29,143.6,143.73,38691.0
2015-08-24 14:25:00,143.73,143.76,143.37,143.5,96981.0,143.73,143.76,143.37,143.5,96981.0
2015-08-24 14:30:00,143.53,143.87,143.25,143.48,87284.0,143.53,143.87,143.25,143.48,87284.0
2015-08-24 14:35:00,143.45,143.93,143.27,143.34,78236.0,143.45,143.93,143.27,143.34,78236.0
2015-08-24 14:40:00,143.39,143.39,142.0,142.49,139303.0,143.39,143.39,142.0,142.49,139303.0
2015-08-24 14:45:00,142.45,142.75,142.25,142.72,102553.0,142.45,142.75,142.25,142.72,102553.0
2015-08-24 14:50:00,142.74,142.88,141.91,142.12,138897.0,142.74,142.88,141.91,142.12,138897.0
2015-08-24 14:55:00,142.11,142.29,141.83,141.9,114788.0,142.11,142.29,141.83,141.9,114788.0
2015-08-24 15:00:00,141.9,141.94,140.61,141.27,99721.0,141.9,141.94,140.61,141.27,99721.0
2015-08-24 15:05:00,141.25,141.54,140.71,141.4,101661.0,141.25,141.54,140.71,141.4,101661.0
2015-08-24 15:10:00,141.4,141.53,140.74,140.82,142748.0,141.4,141.53,140.74,140.82,142748.0
2015-08-24 15:15:00,140.9,140.94,140.21,140.42,90138.0,140.9,140.94,140.21,140.42,90138.0
2015-08-24 15:20:00,140.39,141.0,140.11,140.7,134351.0,140.39,141.0,140.11,140.7,134351.0
2015-08-24 15:25:00,140.77,141.71,140.66,141.32,144459.0,140.77,141.71,140.66,141.32,144459.0
2015-08-24 15:30:00,141.23,141.53,140.98,141.42,104650.0,141.23,141.53,140.98,141.42,104650.0
2015-08-24 15:35:00,141.51,142.1,141.48,142.06,135975.0,141.51,142.1,141.48,142.06,135975.0
2015-08-24 15:40:00,142.09,142.44,140.89,142.44,161649.0,142.09,142.44,140.89,142.44,161649.0
2015-08-24 15:45:00,142.41,142.92,141.13,141.58,161872.0,142.41,142.92,141.13,141.58,161872.0
2015-08-24 15:50:00,141.72,142.39,141.56,142.31,137626.0,141.72,142.39,141.56,142.31,137626.0
2015-08-24 15:55:00,142.36,142.36,140.82,140.94,221679.0,142.36,142.36,140.82,140.94,221679.0
2015-08-25 09:30:00,149.7,153.18,148.0,148.56,320829.0,149.7,153.18,148.0,148.56,320829.0
2015-08-25 09:35:00,148.24,150.04,147.89,148.16,226242.0,148.24,150.04,147.89,148.16,226242.0
2015-08-25 09:40:00,148.14,148.59,147.0,147.55,333182.0,148.14,148.59,147.0,147.55,333182.0
2015-08-25 09:45:00,147.51,149.43,147.5,147.93,158777.0,147.51,149.43,147.5,147.93,158777.0
2015-08-25 09:50:00,147.88,148.64,147.57,148.04,123115.0,147.88,148.64,147.57,148.04,123115.0
2015-08-25 09:55:00,148.1,148.94,147.76,148.38,99327.0,148.1,148.94,147.76,148.38,99327.0
2015-08-25 10:00:00,148.14,149.26,147.92,149.02,38958.0,148.14,149.26,147.92,149.02,38958.0
2015-08-25 10:05:00,149.24,149.24,148.13,148.97,51575.0,149.24,149.24,148.13,148.97,51575.0
2015-08-25 10:10:00,148.84,149.43,148.65,149.37,42837.0,148.84,149.43,148.65,149.37,42837.0
2015-08-25 10:15:00,149.37,150.5,149.35,149.82,153328.0,149.37,150.5,149.35,149.82,153328.0
2015-08-25 10:20:00,149.82,150.4,149.36,149.72,74589.0,149.82,150.4,149.36,149.72,74589.0
2015-08-25 10:25:00,149.61,150.07,149.41,150.0,61431.0,149.61,150.07,149.41,150.0,61431.0
2015-08-25 10:30:00,150.0,150.08,149.01,149.72,72117.0,150.0,150.08,149.01,149.72,72117.0
2015-08-25 10:35:00,149.76,149.85,148.32,148.32,90170.0,149.76,149.85,148.32,148.32,90170.0
2015-08-25 10:40:00,148.31,149.0,148.31,148.41,89708.0,148.31,149.0,148.31,148.41,89708.0
2015-08-25 10:45:00,148.3,148.41,147.53,148.0,107203.0,148.3,148.41,147.53,148.0,107203.0
2015-08-25 10:50:00,147.98,148.08,147.5,147.51,30795.0,147.98,148.08,147.5,147.51,30795.0
2015-08-25 10:55:00,147.52,148.0,147.3,148.0,27441.0,147.52,148.0,147.3,148.0,27441.0
2015-08-25 11:00:00,147.87,148.3,147.56,147.88,44294.0,147.87,148.3,147.56,147.88,44294.0
2015-08-25 11:05:00,147.91,148.69,147.75,148.63,82922.0,147.91,148.69,147.75,148.63,82922.0
2015-08-25 11:10:00,148.63,149.1,148.42,148.99,58204.0,148.63,149.1,148.42,148.99,58204.0
2015-08-25 11:15:00,149.0,149.09,148.12,148.39,24014.0,149.0,149.09,148.12,148.39,24014.0
2015-08-25 11:20:00,148.38,149.1,148.08,148.1,36734.0,148.38,149.1,148.08,148.1,36734.0
2015-08-25 11:25:00,148.15,148.44,148.0,148.01,35598.0,148.15,148.44,148.0,148.01,35598.0
2015-08-25 11:30:00,148.01,148.23,147.67,148.06,35746.0,148.01,148.23,147.67,148.06,35746.0
2015-08-25 11:35:00,148.04,148.32,148.02,148.27,18385.0,148.04,148.32,148.02,148.27,18385.0
2015-08-25 11:40:00,148.33,148.37,147.91,148.29,28527.0,148.33,148.37,147.91,148.29,28527.0
2015-08-25 11:45:00,148.29,148.92,148.29,148.56,14457.0,148.29,148.92,148.29,148.56,14457.0
2015-08-25 11:50:00,148.55,148.67,147.87,147.89,19643.0,148.55,148.67,147.87,147.89,19643.0
2015-08-25 11:55:00,147.89,147.98,147.33,147.75,48150.0,147.89,147.98,147.33,147.75,48150.0
2015-08-25 12:00:00,147.9,148.14,147.71,148.1,34802.0,147.9,148.14,147.71,148.1,34802.0
2015-08-25 12:05:00,148.11,148.4,148.03,148.11,45954.0,148.11,148.4,148.03,148.11,45954.0
2015-08-25 12:10:00,148.1,148.35,147.7,148.0,43509.0,148.1,148.35,147.7,148.0,43509.0
2015-08-25 12:15:00,148.06,148.06,147.22,147.48,44113.0,148.06,148.06,147.22,147.48,44113.0
2015-08-25 12:20:00,147.4,147.66,147.34,147.5,22877.0,147.4,147.66,147.34,147.5,22877.0
2015-08-25 12:25:00,147.56,147.75,147.46,147.61,32049.0,147.56,147.75,147.46,147.61,32049.0
2015-08-25 12:30:00,147.6,147.62,147.33,147.58,65753.0,147.6,147.62,147.33,147.58,65753.0
2015-08-25 12:35:00,147.55,147.83,147.47,147.82,47726.0,147.55,147.83,147.47,147.82,47726.0
2015-08-25 12:40:00,147.83,148.08,147.64,147.75,45428.0,147.83,148.08,147.64,147.75,45428.0
2015-08-25 12:45:00,147.73,147.82,147.51,147.75,22665.0,147.73,147.82,147.51,147.75,22665.0
2015-08-25 12:50:00,147.73,148.02,147.66,147.85,43611.0,147.73,148.02,147.66,147.85,43611.0
2015-08-25 12:55:00,147.86,148.05,147.76,147.77,57678.0,147.86,148.05,147.76,147.77,57678.0
2015-08-25 13:00:00,147.77,147.82,146.76,147.75,118151.0,147.77,147.82,146.76,147.75,118151.0
2015-08-25 13:05:00,147.79,147.99,147.73,147.94,37074.0,147.79,147.99,147.73,147.94,37074.0
2015-08-25 13:10:00,147.85,147.9,147.51,147.76,40974.0,147.85,147.9,147.51,147.76,40974.0
2015-08-25 13:15:00,147.78,147.92,147.5,147.5,22955.0,147.78,147.92,147.5,147.5,22955.0
2015-08-25 13:20:00,147.5,147.51,147.02,147.02,57222.0,147.5,147.51,147.02,147.02,57222.0
2015-08-25 13:25:00,147.17,147.19,146.01,146.02,111478.0,147.17,147.19,146.01,146.02,111478.0
2015-08-25 13:30:00,146.01,146.33,145.51,145.74,89720.0,146.01,146.33,145.51,145.74,89720.0
2015-08-25 13:35:00,145.72,146.1,145.34,145.43,45629.0,145.72,146.1,145.34,145.43,45629.0
2015-08-25 13:40:00,145.42,145.98,145.34,145.48,38250.0,145.42,145.98,145.34,145.48,38250.0
2015-08-25 13:45:00,145.49,145.73,145.34,145.5,45816.0,145.49,145.73,145.34,145.5,45816.0
2015-08-25 13:50:00,145.47,145.63,145.0,145.0,115724.0,145.47,145.63,145.0,145.0,115724.0
2015-08-25 13:55:00,145.01,145.87,144.38,144.38,111742.0,145.01,145.87,144.38,144.38,111742.0
2015-08-25 14:00:00,144.4,144.4,143.23,143.5,177272.0,144.4,144.4,143.23,143.5,177272.0
2015-08-25 14:05:00,143.44,143.44,142.0,142.13,141504.0,143.44,143.44,142.0,142.13,141504.0
2015-08-25 14:10:00,142.11,143.33,142.04,143.12,123299.0,142.11,143.33,142.04,143.12,123299.0
2015-08-25 14:15:00,143.13,143.13,142.2,143.0,84920.0,143.13,143.13,142.2,143.0,84920.0
2015-08-25 14:20:00,142.99,143.79,142.74,142.81,80200.0,142.99,143.79,142.74,142.81,80200.0
2015-08-25 14:25:00,142.8,143.23,142.46,143.04,47024.0,142.8,143.23,142.46,143.04,47024.0
2015-08-25 14:30:00,143.01,143.12,142.51,142.62,40920.0,143.01,143.12,142.51,142.62,40920.0
2015-08-25 14:35:00,142.69,142.84,142.04,142.2,45728.0,142.69,142.84,142.04,142.2,45728.0
2015-08-25 14:40:00,142.24,142.59,141.84,141.97,51903.0,142.24,142.59,141.84,141.97,51903.0
2015-08-25 14:45:00,141.97,142.46,141.64,142.35,66183.0,141.97,142.46,141.64,142.35,66183.0
2015-08-25 14:50:00,142.47,143.0,142.0,142.25,94185.0,142.47,143.0,142.0,142.25,94185.0
2015-08-25 14:55:00,142.22,142.5,142.05,142.07,135198.0,142.22,142.5,142.05,142.07,135198.0
2015-08-25 15:00:00,142.05,142.34,141.66,141.66,71106.0,142.05,142.34,141.66,141.66,71106.0
2015-08-25 15:05:00,141.66,141.9,141.08,141.19,133380.0,141.66,141.9,141.08,141.19,133380.0
2015-08-25 15:10:00,141.2,141.21,140.2,140.26,142710.0,141.2,141.21,140.2,140.26,142710.0
2015-08-25 15:15:00,140.39,140.6,139.9,140.21,200564.0,140.39,140.6,139.9,140.21,200564.0
2015-08-25 15:20:00,140.19,140.91,140.0,140.47,136484.0,140.19,140.91,140.0,140.47,136484.0
2015-08-25 15:25:00,140.47,140.9,140.07,140.26,114999.0,140.47,140.9,140.07,140.26,114999.0
2015-08-25 15:30:00,140.23,140.8,140.07,140.4,110458.0,140.23,140.8,140.07,140.4,110458.0
2015-08-25 15:35:00,140.4,140.67,139.57,139.81,168716.0,140.4,140.67,139.57,139.81,168716.0
2015-08-25 15:40:00,139.83,140.0,139.3,139.49,168440.0,139.83,140.0,139.3,139.49,168440.0
2015-08-25 15:45:00,139.48,139.48,137.53,137.58,250889.0,139.48,139.48,137.53,137.58,250889.0
2015-08-25 15:50:00,137.58,137.76,136.3,136.48,403311.0,137.58,137.76,136.3,136.48,403311.0
2015-08-25 15:55:00,136.48,137.94,135.61,136.98,652942.0,136.48,137.94,135.61,136.98,652942.0
2015-08-26 09:30:00,139.9,140.8,139.21,140.1,457089.0,139.9,140.8,139.21,140.1,457089.0
2015-08-26 09:35:00,140.1,140.1,138.22,139.5,298671.0,140.1,140.1,138.22,139.5,298671.0
2015-08-26 09:40:00,139.5,139.75,139.02,139.62,193716.0,139.5,139.75,139.02,139.62,193716.0
2015-08-26 09:45:00,139.61,139.77,139.26,139.6,130352.0,139.61,139.77,139.26,139.6,130352.0
2015-08-26 09:50:00,139.6,139.6,138.81,139.4,141989.0,139.6,139.6,138.81,139.4,141989.0
2015-08-26 09:55:00,139.35,140.21,138.91,138.93,159687.0,139.35,140.21,138.91,138.93,159687.0
2015-08-26 10:00:00,139.0,139.5,138.72,139.3,123803.0,139.0,139.5,138.72,139.3,123803.0
2015-08-26 10:05:00,139.25,139.81,138.83,139.02,128145.0,139.25,139.81,138.83,139.02,128145.0
2015-08-26 10:10:00,139.01,140.07,138.9,140.02,134047.0,139.01,140.07,138.9,140.02,134047.0
2015-08-26 10:15:00,139.94,140.0,138.6,138.76,182742.0,139.94,140.0,138.6,138.76,182742.0
2015-08-26 10:20:00,138.75,140.51,138.62,139.93,179199.0,138.75,140.51,138.62,139.93,179199.0
2015-08-26 10:25:00,139.9,141.43,139.77,140.65,124221.0,139.9,141.43,139.77,140.65,124221.0
2015-08-26 10:30:00,140.69,142.11,140.43,142.01,134342.0,140.69,142.11,140.43,142.01,134342.0
2015-08-26 10:35:00,142.18,142.18,141.09,141.43,127929.0,142.18,142.18,141.09,141.43,127929.0
2015-08-26 10:40:00,141.45,141.81,141.01,141.35,109806.0,141.45,141.81,141.01,141.35,109806.0
2015-08-26 10:45:00,141.48,141.5,140.6,140.89,87027.0,141.48,141.5,140.6,140.89,87027.0
2015-08-26 10:50:00,140.89,142.0,140.8,141.84,67455.0,140.89,142.0,140.8,141.84,67455.0
2015-08-26 10:55:00,141.86,141.94,140.6,140.69,74539.0,141.86,141.94,140.6,140.69,74539.0
2015-08-26 11:00:00,140.6,140.61,139.69,140.3,79057.0,140.6,140.61,139.69,140.3,79057.0
2015-08-26 11:05:00,140.41,141.0,140.11,140.11,101787.0,140.41,141.0,140.11,140.11,101787.0
2015-08-26 11:10:00,140.24,140.66,140.08,140.34,94340.0,140.24,140.66,140.08,140.34,94340.0
2015-08-26 11:15:00,140.26,140.67,140.0,140.04,47711.0,140.26,140.67,140.0,140.04,47711.0
2015-08-26 11:20:00,140.01,140.7,139.73,139.87,85989.0,140.01,140.7,139.73,139.87,85989.0
2015-08-26 11:25:00,139.81,140.39,139.5,139.65,98126.0,139.81,140.39,139.5,139.65,98126.0
2015-08-26 11:30:00,139.65,139.77,139.01,139.06,97974.0,139.65,139.77,139.01,139.06,97974.0
2015-08-26 11:35:00,139.12,139.29,138.0,138.15,127954.0,139.12,139.29,138.0,138.15,127954.0
2015-08-26 11:40:00,138.03,138.9,138.0,138.7,119334.0,138.03,138.9,138.0,138.7,119334.0
2015-08-26 11:45:00,138.67,138.7,138.02,138.04,76758.0,138.67,138.7,138.02,138.04,76758.0
2015-08-26 11:50:00,138.21,138.64,138.03,138.2,74757.0,138.21,138.64,138.03,138.2,74757.0
2015-08-26 11:55:00,138.2,138.39,137.85,138.06,86831.0,138.2,138.39,137.85,138.06,86831.0
2015-08-26 12:00:00,138.06,138.22,137.21,137.38,124637.0,138.06,138.22,137.21,137.38,124637.0
2015-08-26 12:05:00,137.35,137.9,137.06,137.59,93276.0,137.35,137.9,137.06,137.59,93276.0
2015-08-26 12:10:00,137.74,137.81,137.09,137.3,82831.0,137.74,137.81,137.09,137.3,82831.0
2015-08-26 12:15:00,137.31,137.96,137.12,137.55,71764.0,137.31,137.96,137.12,137.55,71764.0
2015-08-26 12:20:00,137.61,137.89,137.34,137.4,83785.0,137.61,137.89,137.34,137.4,83785.0
2015-08-26 12:25:00,137.34,137.51,137.0,137.04,58530.0,137.34,137.51,137.0,137.04,58530.0
2015-08-26 12:30:00,137.09,137.09,136.34,136.45,88857.0,137.09,137.09,136.34,136.45,88857.0
2015-08-26 12:35:00,136.46,136.95,136.46,136.78,61416.0,136.46,136.95,136.46,136.78,61416.0
2015-08-26 12:40:00,136.73,136.79,136.06,136.33,78563.0,136.73,136.79,136.06,136.33,78563.0
2015-08-26 12:45:00,136.27,136.91,136.19,136.91,97013.0,136.27,136.91,136.19,136.91,97013.0
2015-08-26 12:50:00,136.91,137.93,136.66,137.93,57475.0,136.91,137.93,136.66,137.93,57475.0
2015-08-26 12:55:00,137.93,138.32,137.56,137.97,38732.0,137.93,138.32,137.56,137.97,38732.0
2015-08-26 13:00:00,138.04,138.55,137.7,138.05,59927.0,138.04,138.55,137.7,138.05,59927.0
2015-08-26 13:05:00,138.17,138.55,137.52,137.9,57785.0,138.17,138.55,137.52,137.9,57785.0
2015-08-26 13:10:00,138.0,138.5,137.79,137.92,39601.0,138.0,138.5,137.79,137.92,39601.0
2015-08-26 13:15:00,137.96,138.0,137.33,137.53,38145.0,137.96,138.0,137.33,137.53,38145.0
2015-08-26 13:20:00,137.52,138.7,137.39,138.52,52961.0,137.52,138.7,137.39,138.52,52961.0
2015-08-26 13:25:00,138.54,139.23,137.99,139.22,43141.0,138.54,139.23,137.99,139.22,43141.0
2015-08-26 13:30:00,139.0,139.23,138.33,139.23,50100.0,139.0,139.23,138.33,139.23,50100.0
2015-08-26 13:35:00,139.17,140.13,138.62,139.85,107576.0,139.17,140.13,138.62,139.85,107576.0
2015-08-26 13:40:00,140.01,140.01,138.99,138.99,85364.0,140.01,140.01,138.99,138.99,85364.0
2015-08-26 13:45:00,138.99,139.53,138.65,138.72,73440.0,138.99,139.53,138.65,138.72,73440.0
2015-08-26 13:50:00,138.77,139.16,138.64,139.03,45842.0,138.77,139.16,138.64,139.03,45842.0
2015-08-26 13:55:00,139.07,139.92,139.04,139.74,38880.0,139.07,139.92,139.04,139.74,38880.0
2015-08-26 14:00:00,139.86,140.35,139.66,140.03,48907.0,139.86,140.35,139.66,140.03,48907.0
2015-08-26 14:05:00,140.03,140.46,139.94,140.09,23662.0,140.03,140.46,139.94,140.09,23662.0
2015-08-26 14:10:00,140.2,140.34,139.69,139.78,42857.0,140.2,140.34,139.69,139.78,42857.0
2015-08-26 14:15:00,139.78,140.07,138.45,138.59,82719.0,139.78,140.07,138.45,138.59,82719.0
2015-08-26 14:20:00,138.64,139.68,138.55,139.13,43331.0,138.64,139.68,138.55,139.13,43331.0
2015-08-26 14:25:00,139.12,139.23,138.54,139.04,30604.0,139.12,139.23,138.54,139.04,30604.0
2015-08-26 14:30:00,139.18,139.21,138.58,139.05,34513.0,139.18,139.21,138.58,139.05,34513.0
2015-08-26 14:35:00,139.18,139.66,138.91,139.5,30592.0,139.18,139.66,138.91,139.5,30592.0
2015-08-26 14:40:00,139.5,140.3,139.45,139.6,42533.0,139.5,140.3,139.45,139.6,42533.0
2015-08-26 14:45:00,139.71,140.5,139.59,139.68,48545.0,139.71,140.5,139.59,139.68,48545.0
2015-08-26 14:50:00,139.7,140.97,139.7,140.4,51381.0,139.7,140.97,139.7,140.4,51381.0
2015-08-26 14:55:00,140.41,140.89,140.07,140.75,73171.0,140.41,140.89,140.07,140.75,73171.0
2015-08-26 15:00:00,140.7,140.85,140.29,140.7,53472.0,140.7,140.85,140.29,140.7,53472.0
2015-08-26 15:05:00,140.7,141.46,140.67,141.31,117444.0,140.7,141.46,140.67,141.31,117444.0
2015-08-26 15:10:00,141.24,141.97,141.24,141.47,62946.0,141.24,141.97,141.24,141.47,62946.0
2015-08-26 15:15:00,141.47,141.91,140.71,141.8,59895.0,141.47,141.91,140.71,141.8,59895.0
2015-08-26 15:20:00,141.83,141.95,141.32,141.89,75193.0,141.83,141.95,141.32,141.89,75193.0
2015-08-26 15:25:00,141.89,142.08,141.43,141.59,65132.0,141.89,142.08,141.43,141.59,65132.0
2015-08-26 15:30:00,141.58,141.91,141.01,141.78,57905.0,141.58,141.91,141.01,141.78,57905.0
2015-08-26 15:35:00,141.79,141.94,141.49,141.7,56324.0,141.79,141.94,141.49,141.7,56324.0
2015-08-26 15:40:00,141.8,143.33,141.7,143.07,121693.0,141.8,143.33,141.7,143.07,121693.0
2015-08-26 15:45:00,143.11,143.24,142.56,142.99,129425.0,143.11,143.24,142.56,142.99,129425.0
2015-08-26 15:50:00,142.98,142.98,142.25,142.86,178502.0,142.98,142.98,142.25,142.86,178502.0
2015-08-26 15:55:00,142.86,142.9,142.12,142.42,180628.0,142.86,142.9,142.12,142.42,180628.0
2015-08-27 09:30:00,147.25,150.0,147.11,147.97,346466.0,147.25,150.0,147.11,147.97,346466.0
2015-08-27 09:35:00,147.75,149.68,147.27,148.04,158108.0,147.75,149.68,147.27,148.04,158108.0
2015-08-27 09:40:00,148.18,149.5,147.81,149.29,135630.0,148.18,149.5,147.81,149.29,135630.0
2015-08-27 09:45:00,149.29,150.49,148.78,149.07,207651.0,149.29,150.49,148.78,149.07,207651.0
2015-08-27 09:50:00,148.92,149.16,148.09,148.56,142492.0,148.92,149.16,148.09,148.56,142492.0
2015-08-27 09:55:00,148.56,148.59,147.27,148.05,167534.0,148.56,148.59,147.27,148.05,167534.0
2015-08-27 10:00:00,148.01,148.77,147.79,148.47,69359.0,148.01,148.77,147.79,148.47,69359.0
2015-08-27 10:05:00,148.43,149.49,148.35,149.44,86848.0,148.43,149.49,148.35,149.44,86848.0
2015-08-27 10:10:00,149.5,149.5,148.43,148.52,101374.0,149.5,149.5,148.43,148.52,101374.0
2015-08-27 10:15:00,148.52,148.9,148.35,148.62,105092.0,148.52,148.9,148.35,148.62,105092.0
2015-08-27 10:20:00,148.74,148.96,148.14,148.96,30260.0,148.74,148.96,148.14,148.96,30260.0
2015-08-27 10:25:00,148.87,149.3,148.77,149.11,31082.0,148.87,149.3,148.77,149.11,31082.0
2015-08-27 10:30:00,149.1,149.34,148.97,149.34,32706.0,149.1,149.34,148.97,149.34,32706.0
2015-08-27 10:35:00,149.39,149.96,149.07,149.96,83617.0,149.39,149.96,149.07,149.96,83617.0
2015-08-27 10:40:00,149.98,150.96,149.74,150.37,103826.0,149.98,150.96,149.74,150.37,103826.0
2015-08-27 10:45:00,150.4,151.1,150.05,151.0,52374.0,150.4,151.1,150.05,151.0,52374.0
2015-08-27 10:50:00,151.0,151.18,150.33,150.5,54383.0,151.0,151.18,150.33,150.5,54383.0
2015-08-27 10:55:00,150.41,151.4,150.41,151.4,20969.0,150.41,151.4,150.41,151.4,20969.0
2015-08-27 11:00:00,151.4,151.65,150.8,151.12,48099.0,151.4,151.65,150.8,151.12,48099.0
2015-08-27 11:05:00,151.07,152.66,151.07,151.39,202919.0,151.07,152.66,151.07,151.39,202919.0
2015-08-27 11:10:00,151.5,152.34,151.33,152.3,87129.0,151.5,152.34,151.33,152.3,87129.0
2015-08-27 11:15:00,152.31,152.56,151.43,152.1,79185.0,152.31,152.56,151.43,152.1,79185.0
2015-08-27 11:20:00,152.05,152.49,151.72,152.44,49011.0,152.05,152.49,151.72,152.44,49011.0
2015-08-27 11:25:00,152.44,152.98,152.16,152.66,46705.0,152.44,152.98,152.16,152.66,46705.0
2015-08-27 11:30:00,152.89,152.93,151.82,151.91,67114.0,152.89,152.93,151.82,151.91,67114.0
2015-08-27 11:35:00,151.98,152.0,150.57,150.64,126454.0,151.98,152.0,150.57,150.64,126454.0
2015-08-27 11:40:00,150.65,150.98,150.23,150.74,66021.0,150.65,150.98,150.23,150.74,66021.0
2015-08-27 11:45:00,150.65,151.03,150.4,150.52,80212.0,150.65,151.03,150.4,150.52,80212.0
2015-08-27 11:50:00,150.51,150.61,149.83,150.2,89899.0,150.51,150.61,149.83,150.2,89899.0
2015-08-27 11:55:00,150.26,150.32,149.36,149.76,89216.0,150.26,150.32,149.36,149.76,89216.0
2015-08-27 12:00:00,149.76,150.15,149.75,149.97,31730.0,149.76,150.15,149.75,149.97,31730.0
2015-08-27 12:05:00,150.02,150.81,149.85,150.21,31951.0,150.02,150.81,149.85,150.21,31951.0
2015-08-27 12:10:00,150.16,150.5,149.97,150.48,97114.0,150.16,150.5,149.97,150.48,97114.0
2015-08-27 12:15:00,150.48,150.48,149.62,149.83,42791.0,150.48,150.48,149.62,149.83,42791.0
2015-08-27 12:20:00,149.9,150.02,149.42,149.95,39728.0,149.9,150.02,149.42,149.95,39728.0
2015-08-27 12:25:00,150.0,151.59,149.85,151.5,110495.0,150.0,151.59,149.85,151.5,110495.0
2015-08-27 12:30:00,151.32,151.54,150.8,151.42,25988.0,151.32,151.54,150.8,151.42,25988.0
2015-08-27 12:35:00,151.31,151.35,150.6,151.18,14763.0,151.31,151.35,150.6,151.18,14763.0
2015-08-27 12:40:00,151.03,151.49,150.6,150.81,18727.0,151.03,151.49,150.6,150.81,18727.0
2015-08-27 12:45:00,150.71,151.24,150.39,150.98,44046.0,150.71,151.24,150.39,150.98,44046.0
2015-08-27 12:50:00,150.98,151.4,150.91,151.4,18144.0,150.98,151.4,150.91,151.4,18144.0
2015-08-27 12:55:00,151.41,151.45,150.96,150.98,17030.0,151.41,151.45,150.96,150.98,17030.0
2015-08-27 13:00:00,151.0,151.25,150.76,151.17,18293.0,151.0,151.25,150.76,151.17,18293.0
2015-08-27 13:05:00,151.2,151.97,150.84,151.92,52183.0,151.2,151.97,150.84,151.92,52183.0
2015-08-27 13:10:00,151.87,151.96,151.53,151.77,36457.0,151.87,151.96,151.53,151.77,36457.0
2015-08-27 13:15:00,151.8,152.07,151.65,152.03,58347.0,151.8,152.07,151.65,152.03,58347.0
2015-08-27 13:20:00,152.01,152.48,151.44,151.44,30644.0,152.01,152.48,151.44,151.44,30644.0
2015-08-27 13:25:00,151.45,151.6,151.03,151.13,54724.0,151.45,151.6,151.03,151.13,54724.0
2015-08-27 13:30:00,151.06,151.2,150.66,150.86,36361.0,151.06,151.2,150.66,150.86,36361.0
2015-08-27 13:35:00,150.86,151.31,150.52,150.99,21216.0,150.86,151.31,150.52,150.99,21216.0
2015-08-27 13:40:00,151.0,151.29,150.87,151.05,15486.0,151.0,151.29,150.87,151.05,15486.0
2015-08-27 13:45:00,150.98,151.11,150.24,150.63,23817.0,150.98,151.11,150.24,150.63,23817.0
2015-08-27 13:50:00,150.74,151.11,150.5,151.09,13426.0,150.74,151.11,150.5,151.09,13426.0
2015-08-27 13:55:00,150.86,151.52,150.86,151.02,16527.0,150.86,151.52,150.86,151.02,16527.0
2015-08-27 14:00:00,150.98,151.35,150.93,151.21,9505.0,150.98,151.35,150.93,151.21,9505.0
2015-08-27 14:05:00,151.3,151.5,151.14,151.44,10450.0,151.3,151.5,151.14,151.44,10450.0
2015-08-27 14:10:00,151.44,151.63,151.33,151.51,35876.0,151.44,151.63,151.33,151.51,35876.0
2015-08-27 14:15:00,151.52,151.61,151.07,151.43,28251.0,151.52,151.61,151.07,151.43,28251.0
2015-08-27 14:20:00,151.3,151.39,151.01,151.1,20493.0,151.3,151.39,151.01,151.1,20493.0
2015-08-27 14:25:00,151.14,151.32,150.18,150.7,33197.0,151.14,151.32,150.18,150.7,33197.0
2015-08-27 14:30:00,150.68,151.13,150.41,150.73,17596.0,150.68,151.13,150.41,150.73,17596.0
2015-08-27 14:35:00,150.78,151.49,150.71,151.47,23381.0,150.78,151.49,150.71,151.47,23381.0
2015-08-27 14:40:00,151.31,151.47,151.0,151.13,25613.0,151.31,151.47,151.0,151.13,25613.0
2015-08-27 14:45:00,151.2,151.69,150.51,150.51,30657.0,151.2,151.69,150.51,150.51,30657.0
2015-08-27 14:50:00,150.61,150.75,150.1,150.74,54687.0,150.61,150.75,150.1,150.74,54687.0
2015-08-27 14:55:00,150.54,150.64,149.73,149.96,117336.0,150.54,150.64,149.73,149.96,117336.0
2015-08-27 15:00:00,150.09,150.38,149.79,149.93,55398.0,150.09,150.38,149.79,149.93,55398.0
2015-08-27 15:05:00,149.96,150.09,149.3,150.04,95137.0,149.96,150.09,149.3,150.04,95137.0
2015-08-27 15:10:00,150.09,150.42,149.94,150.14,44254.0,150.09,150.42,149.94,150.14,44254.0
2015-08-27 15:15:00,150.13,150.54,149.78,150.46,47006.0,150.13,150.54,149.78,150.46,47006.0
2015-08-27 15:20:00,150.47,150.65,150.08,150.63,55989.0,150.47,150.65,150.08,150.63,55989.0
2015-08-27 15:25:00,150.7,150.98,150.45,150.76,111569.0,150.7,150.98,150.45,150.76,111569.0
2015-08-27 15:30:00,150.85,151.39,150.27,150.78,84514.0,150.85,151.39,150.27,150.78,84514.0
2015-08-27 15:35:00,150.82,151.32,150.62,151.23,29360.0,150.82,151.32,150.62,151.23,29360.0
2015-08-27 15:40:00,151.27,151.66,150.84,151.66,37008.0,151.27,151.66,150.84,151.66,37008.0
2015-08-27 15:45:00,151.6,151.96,151.44,151.92,74099.0,151.6,151.96,151.44,151.92,74099.0
2015-08-27 15:50:00,151.9,152.06,151.39,151.89,90116.0,151.9,152.06,151.39,151.89,90116.0
2015-08-27 15:55:00,151.9,152.09,151.7,151.96,150226.0,151.9,152.09,151.7,151.96,150226.0
2015-08-28 09:30:00,150.17,153.42,150.0,153.31,119362.0,150.17,153.42,150.0,153.31,119362.0
2015-08-28 09:35:00,153.01,153.76,152.0,152.74,120810.0,153.01,153.76,152.0,152.74,120810.0
2015-08-28 09:40:00,152.59,153.38,152.36,153.01,56636.0,152.59,153.38,152.36,153.01,56636.0
2015-08-28 09:45:00,153.15,153.19,151.6,151.87,36852.0,153.15,153.19,151.6,151.87,36852.0
2015-08-28 09:50:00,151.79,152.37,151.6,151.95,22383.0,151.79,152.37,151.6,151.95,22383.0
2015-08-28 09:55:00,151.85,152.96,151.46,152.38,51786.0,151.85,152.96,151.46,152.38,51786.0
2015-08-28 10:00:00,152.65,152.65,151.82,151.95,14215.0,152.65,152.65,151.82,151.95,14215.0
2015-08-28 10:05:00,151.75,152.3,151.62,152.01,23549.0,151.75,152.3,151.62,152.01,23549.0
2015-08-28 10:10:00,152.27,152.59,151.79,151.92,41105.0,152.27,152.59,151.79,151.92,41105.0
2015-08-28 10:15:00,152.0,152.54,151.97,152.15,65442.0,152.0,152.54,151.97,152.15,65442.0
2015-08-28 10:20:00,152.0,152.35,151.81,152.12,64250.0,152.0,152.35,151.81,152.12,64250.0
2015-08-28 10:25:00,152.33,152.77,152.21,152.41,27710.0,152.33,152.77,152.21,152.41,27710.0
2015-08-28 10:30:00,152.37,152.6,152.16,152.51,18432.0,152.37,152.6,152.16,152.51,18432.0
2015-08-28 10:35:00,152.43,152.64,152.08,152.3,42017.0,152.43,152.64,152.08,152.3,42017.0
2015-08-28 10:40:00,152.26,152.36,152.01,152.26,25434.0,152.26,152.36,152.01,152.26,25434.0
2015-08-28 10:45:00,152.28,152.37,151.95,152.08,49274.0,152.28,152.37,151.95,152.08,49274.0
2015-08-28 10:50:00,152.0,152.39,152.0,152.32,46157.0,152.0,152.39,152.0,152.32,46157.0
2015-08-28 10:55:00,152.32,152.61,152.27,152.55,42400.0,152.32,152.61,152.27,152.55,42400.0
2015-08-28 11:00:00,152.54,152.87,152.36,152.87,46031.0,152.54,152.87,152.36,152.87,46031.0
2015-08-28 11:05:00,152.88,153.3,152.71,152.72,58798.0,152.88,153.3,152.71,152.72,58798.0
2015-08-28 11:10:00,152.81,152.84,152.52,152.53,39692.0,152.81,152.84,152.52,152.53,39692.0
2015-08-28 11:15:00,152.57,152.68,152.3,152.68,27482.0,152.57,152.68,152.3,152.68,27482.0
2015-08-28 11:20:00,152.64,152.92,152.64,152.78,7731.0,152.64,152.92,152.64,152.78,7731.0
2015-08-28 11:25:00,152.8,152.8,152.45,152.63,14447.0,152.8,152.8,152.45,152.63,14447.0
2015-08-28 11:30:00,152.54,152.68,152.31,152.6,10516.0,152.54,152.68,152.31,152.6,10516.0
2015-08-28 11:35:00,152.56,152.64,152.22,152.63,14991.0,152.56,152.64,152.22,152.63,14991.0
2015-08-28 11:40:00,152.63,152.7,152.25,152.31,21243.0,152.63,152.7,152.25,152.31,21243.0
2015-08-28 11:45:00,152.41,152.99,152.25,152.37,55892.0,152.41,152.99,152.25,152.37,55892.0
2015-08-28 11:50:00,152.34,152.87,152.23,152.36,16379.0,152.34,152.87,152.23,152.36,16379.0
2015-08-28 11:55:00,152.25,152.42,151.93,152.08,32331.0,152.25,152.42,151.93,152.08,32331.0
2015-08-28 12:00:00,152.03,152.17,151.7,151.98,71641.0,152.03,152.17,151.7,151.98,71641.0
2015-08-28 12:05:00,151.98,152.06,151.84,151.91,16764.0,151.98,152.06,151.84,151.91,16764.0
2015-08-28 12:10:00,151.99,152.29,151.87,152.12,12916.0,151.99,152.29,151.87,152.12,12916.0
2015-08-28 12:15:00,152.09,152.23,151.84,151.96,92057.0,152.09,152.23,151.84,151.96,92057.0
2015-08-28 12:20:00,151.94,152.17,151.84,152.01,60436.0,151.94,152.17,151.84,152.01,60436.0
2015-08-28 12:25:00,151.99,152.11,151.82,151.99,14624.0,151.99,152.11,151.82,151.99,14624.0
2015-08-28 12:30:00,152.02,152.19,151.83,152.02,48154.0,152.02,152.19,151.83,152.02,48154.0
2015-08-28 12:35:00,152.07,152.12,151.86,151.86,30653.0,152.07,152.12,151.86,151.86,30653.0
2015-08-28 12:40:00,151.86,152.13,151.81,151.98,86650.0,151.86,152.13,151.81,151.98,86650.0
2015-08-28 12:45:00,152.0,152.03,151.83,151.93,21426.0,152.0,152.03,151.83,151.93,21426.0
2015-08-28 12:50:00,151.84,152.05,151.84,152.0,47995.0,151.84,152.05,151.84,152.0,47995.0
2015-08-28 12:55:00,152.05,152.07,151.85,151.99,41592.0,152.05,152.07,151.85,151.99,41592.0
2015-08-28 13:00:00,152.06,152.06,151.87,151.98,16334.0,152.06,152.06,151.87,151.98,16334.0
2015-08-28 13:05:00,151.91,152.07,151.89,151.93,23724.0,151.91,152.07,151.89,151.93,23724.0
2015-08-28 13:10:00,151.93,152.04,151.77,151.94,78428.0,151.93,152.04,151.77,151.94,78428.0
2015-08-28 13:15:00,151.9,152.45,151.9,152.2,33667.0,151.9,152.45,151.9,152.2,33667.0
2015-08-28 13:20:00,152.2,152.39,152.0,152.06,18327.0,152.2,152.39,152.0,152.06,18327.0
2015-08-28 13:25:00,152.1,152.18,151.83,151.84,73007.0,152.1,152.18,151.83,151.84,73007.0
2015-08-28 13:30:00,151.84,152.04,151.83,151.87,45878.0,151.84,152.04,151.83,151.87,45878.0
2015-08-28 13:35:00,151.87,152.0,151.05,151.12,77847.0,151.87,152.0,151.05,151.12,77847.0
2015-08-28 13:40:00,151.1,151.28,150.87,151.13,20506.0,151.1,151.28,150.87,151.13,20506.0
2015-08-28 13:45:00,151.05,151.58,150.94,151.29,32328.0,151.05,151.58,150.94,151.29,32328.0
2015-08-28 13:50:00,151.29,151.66,151.27,151.42,18651.0,151.29,151.66,151.27,151.42,18651.0
2015-08-28 13:55:00,151.37,151.67,151.21,151.3,64192.0,151.37,151.67,151.21,151.3,64192.0
2015-08-28 14:00:00,151.3,151.79,151.27,151.48,30972.0,151.3,151.79,151.27,151.48,30972.0
2015-08-28 14:05:00,151.52,151.87,151.48,151.77,18940.0,151.52,151.87,151.48,151.77,18940.0
2015-08-28 14:10:00,151.75,151.8,151.34,151.45,25917.0,151.75,151.8,151.34,151.45,25917.0
2015-08-28 14:15:00,151.46,151.53,151.04,151.11,34507.0,151.46,151.53,151.04,151.11,34507.0
2015-08-28 14:20:00,151.0,151.28,150.88,150.88,10635.0,151.0,151.28,150.88,150.88,10635.0
2015-08-28 14:25:00,150.88,151.34,150.75,151.22,43174.0,150.88,151.34,150.75,151.22,43174.0
2015-08-28 14:30:00,151.26,151.35,151.05,151.18,19417.0,151.26,151.35,151.05,151.18,19417.0
2015-08-28 14:35:00,151.16,151.49,150.84,151.4,45594.0,151.16,151.49,150.84,151.4,45594.0
2015-08-28 14:40:00,151.37,151.46,151.09,151.32,10069.0,151.37,151.46,151.09,151.32,10069.0
2015-08-28 14:45:00,151.12,151.67,151.08,151.62,18126.0,151.12,151.67,151.08,151.62,18126.0
2015-08-28 14:50:00,151.54,151.79,151.45,151.71,15800.0,151.54,151.79,151.45,151.71,15800.0
2015-08-28 14:55:00,151.74,151.76,151.51,151.6,11122.0,151.74,151.76,151.51,151.6,11122.0
2015-08-28 15:00:00,151.6,151.73,151.35,151.42,50969.0,151.6,151.73,151.35,151.42,50969.0
2015-08-28 15:05:00,151.4,151.85,151.33,151.75,33149.0,151.4,151.85,151.33,151.75,33149.0
2015-08-28 15:10:00,151.66,152.06,151.6,151.8,37414.0,151.66,152.06,151.6,151.8,37414.0
2015-08-28 15:15:00,151.8,152.05,151.75,151.87,21213.0,151.8,152.05,151.75,151.87,21213.0
2015-08-28 15:20:00,151.9,152.03,151.81,151.96,81095.0,151.9,152.03,151.81,151.96,81095.0
2015-08-28 15:25:00,151.98,152.13,151.9,151.98,26972.0,151.98,152.13,151.9,151.98,26972.0
2015-08-28 15:30:00,151.98,152.11,151.88,152.06,150996.0,151.98,152.11,151.88,152.06,150996.0
2015-08-28 15:35:00,152.02,152.11,151.9,152.05,38187.0,152.02,152.11,151.9,152.05,38187.0
2015-08-28 15:40:00,152.03,152.17,151.94,152.02,81023.0,152.03,152.17,151.94,152.02,81023.0
2015-08-28 15:45:00,152.05,152.14,151.66,151.92,65235.0,152.05,152.14,151.66,151.92,65235.0
2015-08-28 15:50:00,151.88,152.13,151.73,151.88,100028.0,151.88,152.13,151.73,151.88,100028.0
2015-08-28 15:55:00,151.89,152.37,151.84,152.13,118322.0,151.89,152.37,151.84,152.13,118322.0
2015-08-31 09:30:00,152.44,153.16,151.46,152.81,306276.0,152.44,153.16,151.46,152.81,306276.0
2015-08-31 09:35:00,152.69,153.2,152.06,153.2,75836.0,152.69,153.2,152.06,153.2,75836.0
2015-08-31 09:40:00,153.28,153.34,152.06,152.31,86580.0,153.28,153.34,152.06,152.31,86580.0
2015-08-31 09:45:00,152.24,152.6,150.12,150.12,108200.0,152.24,152.6,150.12,150.12,108200.0
2015-08-31 09:50:00,150.07,150.99,150.01,150.61,102286.0,150.07,150.99,150.01,150.61,102286.0
2015-08-31 09:55:00,150.63,150.63,149.18,149.41,237316.0,150.63,150.63,149.18,149.41,237316.0
2015-08-31 10:00:00,149.38,149.84,148.73,148.77,145942.0,149.38,149.84,148.73,148.77,145942.0
2015-08-31 10:05:00,148.97,149.46,148.77,149.2,99360.0,148.97,149.46,148.77,149.2,99360.0
2015-08-31 10:10:00,149.33,149.39,148.98,149.3,156912.0,149.33,149.39,148.98,149.3,156912.0
2015-08-31 10:15:00,149.11,149.64,148.9,149.0,145522.0,149.11,149.64,148.9,149.0,145522.0
2015-08-31 10:20:00,149.15,150.11,149.1,149.97,80546.0,149.15,150.11,149.1,149.97,80546.0
2015-08-31 10:25:00,149.97,150.45,149.79,150.16,47954.0,149.97,150.45,149.79,150.16,47954.0
2015-08-31 10:30:00,150.21,150.49,149.95,150.26,150542.0,150.21,150.49,149.95,150.26,150542.0
2015-08-31 10:35:00,150.08,150.38,149.99,150.25,62220.0,150.08,150.38,149.99,150.25,62220.0
2015-08-31 10:40:00,150.27,150.5,150.0,150.0,42690.0,150.27,150.5,150.0,150.0,42690.0
2015-08-31 10:45:00,150.09,150.28,149.99,150.0,55660.0,150.09,150.28,149.99,150.0,55660.0
2015-08-31 10:50:00,150.06,150.14,149.79,150.01,45874.0,150.06,150.14,149.79,150.01,45874.0
2015-08-31 10:55:00,150.02,150.23,149.48,149.55,60390.0,150.02,150.23,149.48,149.55,60390.0
2015-08-31 11:00:00,149.55,149.64,149.02,149.44,70478.0,149.55,149.64,149.02,149.44,70478.0
2015-08-31 11:05:00,149.39,149.79,149.23,149.79,37018.0,149.39,149.79,149.23,149.79,37018.0
2015-08-31 11:10:00,149.78,149.99,149.69,149.94,26962.0,149.78,149.99,149.69,149.94,26962.0
2015-08-31 11:15:00,149.93,150.12,149.89,149.95,52484.0,149.93,150.12,149.89,149.95,52484.0
2015-08-31 11:20:00,150.0,150.07,149.73,149.93,34182.0,150.0,150.07,149.73,149.93,34182.0
2015-08-31 11:25:00,149.93,150.17,149.93,150.15,44060.0,149.93,150.17,149.93,150.15,44060.0
2015-08-31 11:30:00,150.19,150.19,149.78,149.93,21472.0,150.19,150.19,149.78,149.93,21472.0
2015-08-31 11:35:00,149.99,150.1,149.9,149.99,50660.0,149.99,150.1,149.9,149.99,50660.0
2015-08-31 11:40:00,150.05,150.74,149.99,150.39,111388.0,150.05,150.74,149.99,150.39,111388.0
2015-08-31 11:45:00,150.38,150.42,150.05,150.3,35226.0,150.38,150.42,150.05,150.3,35226.0
2015-08-31 11:50:00,150.37,150.4,150.08,150.09,31684.0,150.37,150.4,150.08,150.09,31684.0
2015-08-31 11:55:00,150.09,150.15,149.88,150.14,29866.0,150.09,150.15,149.88,150.14,29866.0
2015-08-31 12:00:00,150.14,150.43,150.12,150.31,43090.0,150.14,150.43,150.12,150.31,43090.0
2015-08-31 12:05:00,150.41,150.46,149.87,149.92,31088.0,150.41,150.46,149.87,149.92,31088.0
2015-08-31 12:10:00,149.79,150.02,149.77,149.86,55198.0,149.79,150.02,149.77,149.86,55198.0
2015-08-31 12:15:00,149.86,149.94,149.5,149.68,51028.0,149.86,149.94,149.5,149.68,51028.0
2015-08-31 12:20:00,149.8,150.11,149.67,149.67,33952.0,149.8,150.11,149.67,149.67,33952.0
2015-08-31 12:25:00,149.7,150.01,149.68,149.91,15032.0,149.7,150.01,149.68,149.91,15032.0
2015-08-31 12:30:00,149.9,149.96,149.68,149.72,27142.0,149.9,149.96,149.68,149.72,27142.0
2015-08-31 12:35:00,149.73,149.88,149.61,149.73,32894.0,149.73,149.88,149.61,149.73,32894.0
2015-08-31 12:40:00,149.73,149.76,149.5,149.63,35852.0,149.73,149.76,149.5,149.63,35852.0
2015-08-31 12:45:00,149.63,149.74,149.4,149.5,18508.0,149.63,149.74,149.4,149.5,18508.0
2015-08-31 12:50:00,149.52,150.02,149.45,150.0,19690.0,149.52,150.02,149.45,150.0,19690.0
2015-08-31 12:55:00,150.02,150.02,149.57,149.57,15998.0,150.02,150.02,149.57,149.57,15998.0
2015-08-31 13:00:00,149.5,149.65,149.39,149.46,12436.0,149.5,149.65,149.39,149.46,12436.0
2015-08-31 13:05:00,149.48,149.49,149.14,149.35,48218.0,149.48,149.49,149.14,149.35,48218.0
2015-08-31 13:10:00,149.31,149.39,149.15,149.23,21998.0,149.31,149.39,149.15,149.23,21998.0
2015-08-31 13:15:00,149.21,149.28,148.95,149.04,80516.0,149.21,149.28,148.95,149.04,80516.0
2015-08-31 13:20:00,149.03,149.13,148.35,148.58,95788.0,149.03,149.13,148.35,148.58,95788.0
2015-08-31 13:25:00,148.5,148.84,148.5,148.71,23966.0,148.5,148.84,148.5,148.71,23966.0
2015-08-31 13:30:00,148.73,149.14,148.5,148.57,65474.0,148.73,149.14,148.5,148.57,65474.0
2015-08-31 13:35:00,148.48,148.48,147.88,148.16,131246.0,148.48,148.48,147.88,148.16,131246.0
2015-08-31 13:40:00,148.15,148.44,147.85,148.2,45318.0,148.15,148.44,147.85,148.2,45318.0
2015-08-31 13:45:00,148.37,148.37,148.04,148.04,34076.0,148.37,148.37,148.04,148.04,34076.0
2015-08-31 13:50:00,148.03,148.38,147.98,148.07,45176.0,148.03,148.38,147.98,148.07,45176.0
2015-08-31 13:55:00,148.09,148.09,147.3,147.86,57714.0,148.09,148.09,147.3,147.86,57714.0
2015-08-31 14:00:00,147.95,148.03,147.67,147.8,45264.0,147.95,148.03,147.67,147.8,45264.0
2015-08-31 14:05:00,147.75,147.87,147.53,147.63,29532.0,147.75,147.87,147.53,147.63,29532.0
2015-08-31 14:10:00,147.63,147.64,146.8,147.01,58526.0,147.63,147.64,146.8,147.01,58526.0
2015-08-31 14:15:00,146.94,147.03,146.68,146.7,44022.0,146.94,147.03,146.68,146.7,44022.0
2015-08-31 14:20:00,146.68,147.29,146.66,147.16,72228.0,146.68,147.29,146.66,147.16,72228.0
2015-08-31 14:25:00,147.14,147.19,146.8,146.95,70006.0,147.14,147.19,146.8,146.95,70006.0
2015-08-31 14:30:00,147.01,147.53,146.92,147.44,69846.0,147.01,147.53,146.92,147.44,69846.0
2015-08-31 14:35:00,147.45,147.5,147.18,147.31,46672.0,147.45,147.5,147.18,147.31,46672.0
2015-08-31 14:40:00,147.31,147.31,146.88,146.88,54716.0,147.31,147.31,146.88,146.88,54716.0
2015-08-31 14:45:00,146.9,146.92,146.61,146.88,46532.0,146.9,146.92,146.61,146.88,46532.0
2015-08-31 14:50:00,146.83,146.83,146.1,146.41,64942.0,146.83,146.83,146.1,146.41,64942.0
2015-08-31 14:55:00,146.45,146.45,146.14,146.41,34556.0,146.45,146.45,146.14,146.41,34556.0
2015-08-31 15:00:00,146.43,146.98,146.37,146.72,51188.0,146.43,146.98,146.37,146.72,51188.0
2015-08-31 15:05:00,146.66,147.11,146.54,147.0,85570.0,146.66,147.11,146.54,147.0,85570.0
2015-08-31 15:10:00,147.02,147.32,146.87,147.17,53484.0,147.02,147.32,146.87,147.17,53484.0
2015-08-31 15:15:00,147.22,147.26,147.04,147.26,85558.0,147.22,147.26,147.04,147.26,85558.0
2015-08-31 15:20:00,147.27,147.61,146.99,147.55,115462.0,147.27,147.61,146.99,147.55,115462.0
2015-08-31 15:25:00,147.54,147.58,147.02,147.2,70378.0,147.54,147.58,147.02,147.2,70378.0
2015-08-31 15:30:00,147.2,147.92,147.19,147.92,218206.0,147.2,147.92,147.19,147.92,218206.0
2015-08-31 15:35:00,147.76,147.9,147.23,147.25,134446.0,147.76,147.9,147.23,147.25,134446.0
2015-08-31 15:40:00,147.32,147.89,147.25,147.89,62590.0,147.32,147.89,147.25,147.89,62590.0
2015-08-31 15:45:00,147.89,148.13,147.68,147.83,114380.0,147.89,148.13,147.68,147.83,114380.0
2015-08-31 15:50:00,147.83,147.89,147.25,147.65,221948.0,147.83,147.89,147.25,147.65,221948.0
2015-08-31 15:55:00,147.62,147.72,147.24,147.28,237816.0,147.62,147.72,147.24,147.28,237816.0
2015-09-01 09:30:00,142.6,144.9,142.6,143.63,222168.0,142.6,144.9,142.6,143.63,222168.0
2015-09-01 09:35:00,143.67,144.4,143.2,143.45,144715.0,143.67,144.4,143.2,143.45,144715.0
2015-09-01 09:40:00,143.52,144.75,143.45,144.26,100109.0,143.52,144.75,143.45,144.26,100109.0
2015-09-01 09:45:00,144.56,145.28,144.25,145.0,108215.0,144.56,145.28,144.25,145.0,108215.0
2015-09-01 09:50:00,145.0,145.99,144.83,144.98,54036.0,145.0,145.99,144.83,144.98,54036.0
2015-09-01 09:55:00,145.0,145.19,144.31,144.85,54737.0,145.0,145.19,144.31,144.85,54737.0
2015-09-01 10:00:00,144.87,144.99,143.93,144.01,86868.0,144.87,144.99,143.93,144.01,86868.0
2015-09-01 10:05:00,143.99,144.7,143.99,144.48,53506.0,143.99,144.7,143.99,144.48,53506.0
2015-09-01 10:10:00,144.57,145.32,144.37,145.32,71854.0,144.57,145.32,144.37,145.32,71854.0
2015-09-01 10:15:00,145.31,145.94,145.08,145.6,96779.0,145.31,145.94,145.08,145.6,96779.0
2015-09-01 10:20:00,145.57,145.73,144.85,145.2,53614.0,145.57,145.73,144.85,145.2,53614.0
2015-09-01 10:25:00,145.49,146.92,145.49,146.71,68018.0,145.49,146.92,145.49,146.71,68018.0
2015-09-01 10:30:00,146.67,147.26,146.13,147.26,65609.0,146.67,147.26,146.13,147.26,65609.0
2015-09-01 10:35:00,147.28,147.43,146.0,146.09,117423.0,147.28,147.43,146.0,146.09,117423.0
2015-09-01 10:40:00,146.12,146.16,145.87,145.91,34449.0,146.12,146.16,145.87,145.91,34449.0
2015-09-01 10:45:00,146.0,146.34,145.93,146.13,29834.0,146.0,146.34,145.93,146.13,29834.0
2015-09-01 10:50:00,146.16,146.18,145.76,145.93,36682.0,146.16,146.18,145.76,145.93,36682.0
2015-09-01 10:55:00,145.83,146.16,145.61,145.94,34685.0,145.83,146.16,145.61,145.94,34685.0
2015-09-01 11:00:00,145.87,145.99,145.34,145.53,49137.0,145.87,145.99,145.34,145.53,49137.0
2015-09-01 11:05:00,145.49,145.82,145.38,145.64,22634.0,145.49,145.82,145.38,145.64,22634.0
2015-09-01 11:10:00,145.74,145.75,145.39,145.65,41104.0,145.74,145.75,145.39,145.65,41104.0
2015-09-01 11:15:00,145.6,146.34,145.39,146.29,53190.0,145.6,146.34,145.39,146.29,53190.0
2015-09-01 11:20:00,146.25,146.74,146.1,146.1,25261.0,146.25,146.74,146.1,146.1,25261.0
2015-09-01 11:25:00,146.1,146.1,145.36,145.48,33141.0,146.1,146.1,145.36,145.48,33141.0
2015-09-01 11:30:00,145.45,145.77,145.21,145.53,47407.0,145.45,145.77,145.21,145.53,47407.0
2015-09-01 11:35:00,145.52,145.77,145.37,145.43,15108.0,145.52,145.77,145.37,145.43,15108.0
2015-09-01 11:40:00,145.38,145.42,144.9,145.16,29704.0,145.38,145.42,144.9,145.16,29704.0
2015-09-01 11:45:00,145.17,145.55,145.16,145.37,21803.0,145.17,145.55,145.16,145.37,21803.0
2015-09-01 11:50:00,145.27,145.53,145.16,145.25,25991.0,145.27,145.53,145.16,145.25,25991.0
2015-09-01 11:55:00,145.38,145.42,145.1,145.1,37032.0,145.38,145.42,145.1,145.1,37032.0
2015-09-01 12:00:00,145.13,145.65,144.93,144.94,38654.0,145.13,145.65,144.93,144.94,38654.0
2015-09-01 12:05:00,144.94,145.07,144.82,144.98,32773.0,144.94,145.07,144.82,144.98,32773.0
2015-09-01 12:10:00,144.98,145.08,144.91,144.91,22484.0,144.98,145.08,144.91,144.91,22484.0
2015-09-01 12:15:00,144.94,145.15,144.88,145.14,20741.0,144.94,145.15,144.88,145.14,20741.0
2015-09-01 12:20:00,145.16,145.23,144.88,144.94,14447.0,145.16,145.23,144.88,144.94,14447.0
2015-09-01 12:25:00,144.93,145.1,144.91,145.05,41192.0,144.93,145.1,144.91,145.05,41192.0
2015-09-01 12:30:00,145.05,145.05,144.56,144.88,40077.0,145.05,145.05,144.56,144.88,40077.0
2015-09-01 12:35:00,144.99,145.0,144.66,144.74,17038.0,144.99,145.0,144.66,144.74,17038.0
2015-09-01 12:40:00,144.72,144.9,144.1,144.65,24225.0,144.72,144.9,144.1,144.65,24225.0
2015-09-01 12:45:00,144.68,144.83,144.28,144.64,17864.0,144.68,144.83,144.28,144.64,17864.0
2015-09-01 12:50:00,144.55,144.73,144.32,144.69,15330.0,144.55,144.73,144.32,144.69,15330.0
2015-09-01 12:55:00,144.63,144.72,144.36,144.37,20304.0,144.63,144.72,144.36,144.37,20304.0
2015-09-01 13:00:00,144.43,145.12,144.38,144.98,33300.0,144.43,145.12,144.38,144.98,33300.0
2015-09-01 13:05:00,144.97,145.04,144.48,144.7,26473.0,144.97,145.04,144.48,144.7,26473.0
2015-09-01 13:10:00,144.68,144.68,144.12,144.12,73951.0,144.68,144.68,144.12,144.12,73951.0
2015-09-01 13:15:00,144.18,144.53,143.91,144.14,52537.0,144.18,144.53,143.91,144.14,52537.0
2015-09-01 13:20:00,144.05,144.16,143.81,144.0,20131.0,144.05,144.16,143.81,144.0,20131.0
2015-09-01 13:25:00,143.96,144.41,143.82,144.41,27342.0,143.96,144.41,143.82,144.41,27342.0
2015-09-01 13:30:00,144.34,144.62,144.24,144.26,31208.0,144.34,144.62,144.24,144.26,31208.0
2015-09-01 13:35:00,144.37,144.53,144.2,144.2,16128.0,144.37,144.53,144.2,144.2,16128.0
2015-09-01 13:40:00,144.17,144.47,143.86,144.47,97095.0,144.17,144.47,143.86,144.47,97095.0
2015-09-01 13:45:00,144.6,144.6,144.27,144.54,14701.0,144.6,144.6,144.27,144.54,14701.0
2015-09-01 13:50:00,144.51,145.13,144.51,145.08,28920.0,144.51,145.13,144.51,145.08,28920.0
2015-09-01 13:55:00,145.08,145.08,144.72,144.95,23924.0,145.08,145.08,144.72,144.95,23924.0
2015-09-01 14:00:00,144.96,144.99,144.47,144.5,34527.0,144.96,144.99,144.47,144.5,34527.0
2015-09-01 14:05:00,144.47,144.48,143.85,143.86,18167.0,144.47,144.48,143.85,143.86,18167.0
2015-09-01 14:10:00,143.86,144.19,143.76,144.09,42847.0,143.86,144.19,143.76,144.09,42847.0
2015-09-01 14:15:00,144.0,144.01,143.6,143.83,45649.0,144.0,144.01,143.6,143.83,45649.0
2015-09-01 14:20:00,143.84,144.07,143.63,143.68,54048.0,143.84,144.07,143.63,143.68,54048.0
2015-09-01 14:25:00,143.75,143.81,143.22,143.43,32833.0,143.75,143.81,143.22,143.43,32833.0
2015-09-01 14:30:00,143.37,143.72,143.14,143.47,82077.0,143.37,143.72,143.14,143.47,82077.0
2015-09-01 14:35:00,143.4,143.75,143.31,143.75,12811.0,143.4,143.75,143.31,143.75,12811.0
2015-09-01 14:40:00,143.77,143.82,143.41,143.45,14971.0,143.77,143.82,143.41,143.45,14971.0
2015-09-01 14:45:00,143.46,143.55,143.02,143.02,19491.0,143.46,143.55,143.02,143.02,19491.0
2015-09-01 14:50:00,143.05,143.59,143.0,143.03,23351.0,143.05,143.59,143.0,143.03,23351.0
2015-09-01 14:55:00,143.06,143.29,142.86,142.87,30441.0,143.06,143.29,142.86,142.87,30441.0
2015-09-01 15:00:00,142.9,143.07,142.75,142.89,40842.0,142.9,143.07,142.75,142.89,40842.0
2015-09-01 15:05:00,142.87,143.2,142.76,143.1,41177.0,142.87,143.2,142.76,143.1,41177.0
2015-09-01 15:10:00,143.08,143.3,142.88,143.12,22867.0,143.08,143.3,142.88,143.12,22867.0
2015-09-01 15:15:00,143.02,143.23,143.0,143.14,32731.0,143.02,143.23,143.0,143.14,32731.0
2015-09-01 15:20:00,143.1,143.32,142.98,143.18,61908.0,143.1,143.32,142.98,143.18,61908.0
2015-09-01 15:25:00,143.22,143.31,142.9,143.02,68399.0,143.22,143.31,142.9,143.02,68399.0
2015-09-01 15:30:00,142.99,143.31,142.94,143.01,117526.0,142.99,143.31,142.94,143.01,117526.0
2015-09-01 15:35:00,143.03,143.26,142.88,143.13,97844.0,143.03,143.26,142.88,143.13,97844.0
2015-09-01 15:40:00,143.14,143.26,142.93,143.16,139706.0,143.14,143.26,142.93,143.16,139706.0
2015-09-01 15:45:00,143.18,143.66,143.13,143.35,104188.0,143.18,143.66,143.13,143.35,104188.0
2015-09-01 15:50:00,143.38,143.9,143.37,143.66,98046.0,143.38,143.9,143.37,143.66,98046.0
2015-09-01 15:55:00,143.68,144.01,143.41,143.55,130220.0,143.68,144.01,143.41,143.55,130220.0
2015-09-02 09:30:00,146.06,146.29,144.86,145.17,59498.0,146.06,146.29,144.86,145.17,59498.0
2015-09-02 09:35:00,144.84,144.92,144.0,144.7,41547.0,144.84,144.92,144.0,144.7,41547.0
2015-09-02 09:40:00,144.83,145.15,143.85,144.79,36626.0,144.83,145.15,143.85,144.79,36626.0
2015-09-02 09:45:00,144.56,145.54,144.1,145.52,26958.0,144.56,145.54,144.1,145.52,26958.0
2015-09-02 09:50:00,145.59,146.22,145.36,146.18,41628.0,145.59,146.22,145.36,146.18,41628.0
2015-09-02 09:55:00,146.18,146.18,145.09,145.62,28667.0,146.18,146.18,145.09,145.62,28667.0
2015-09-02 10:00:00,145.63,145.88,145.09,145.09,22525.0,145.63,145.88,145.09,145.09,22525.0
2015-09-02 10:05:00,145.21,145.8,145.21,145.68,56870.0,145.21,145.8,145.21,145.68,56870.0
2015-09-02 10:10:00,145.47,145.69,145.15,145.57,16177.0,145.47,145.69,145.15,145.57,16177.0
2015-09-02 10:15:00,145.44,145.56,144.56,144.69,29569.0,145.44,145.56,144.56,144.69,29569.0
2015-09-02 10:20:00,144.79,145.29,144.75,145.29,15220.0,144.79,145.29,144.75,145.29,15220.0
2015-09-02 10:25:00,145.32,145.49,144.87,145.0,30130.0,145.32,145.49,144.87,145.0,30130.0
2015-09-02 10:30:00,145.0,145.07,144.52,144.9,16333.0,145.0,145.07,144.52,144.9,16333.0
2015-09-02 10:35:00,144.97,145.2,144.5,144.55,26124.0,144.97,145.2,144.5,144.55,26124.0
2015-09-02 10:40:00,144.67,144.78,144.5,144.58,27065.0,144.67,144.78,144.5,144.58,27065.0
2015-09-02 10:45:00,144.51,144.53,143.76,144.03,28407.0,144.51,144.53,143.76,144.03,28407.0
2015-09-02 10:50:00,143.98,144.49,143.81,144.3,47951.0,143.98,144.49,143.81,144.3,47951.0
2015-09-02 10:55:00,144.27,144.87,144.2,144.75,58831.0,144.27,144.87,144.2,144.75,58831.0
2015-09-02 11:00:00,144.81,145.34,144.81,145.24,22612.0,144.81,145.34,144.81,145.24,22612.0
2015-09-02 11:05:00,145.24,145.53,145.13,145.32,13216.0,145.24,145.53,145.13,145.32,13216.0
2015-09-02 11:10:00,145.29,145.52,145.21,145.21,14154.0,145.29,145.52,145.21,145.21,14154.0
2015-09-02 11:15:00,145.24,145.67,145.08,145.57,25907.0,145.24,145.67,145.08,145.57,25907.0
2015-09-02 11:20:00,145.5,145.72,145.42,145.54,16654.0,145.5,145.72,145.42,145.54,16654.0
2015-09-02 11:25:00,145.53,145.69,145.48,145.57,17560.0,145.53,145.69,145.48,145.57,17560.0
2015-09-02 11:30:00,145.5,145.65,145.32,145.55,9512.0,145.5,145.65,145.32,145.55,9512.0
2015-09-02 11:35:00,145.59,145.67,145.29,145.67,9145.0,145.59,145.67,145.29,145.67,9145.0
2015-09-02 11:40:00,145.59,145.82,145.55,145.81,8464.0,145.59,145.82,145.55,145.81,8464.0
2015-09-02 11:45:00,145.81,145.89,145.57,145.69,15124.0,145.81,145.89,145.57,145.69,15124.0
2015-09-02 11:50:00,145.6,145.69,145.19,145.19,21718.0,145.6,145.69,145.19,145.19,21718.0
2015-09-02 11:55:00,145.2,145.45,145.19,145.29,8906.0,145.2,145.45,145.19,145.29,8906.0
2015-09-02 12:00:00,145.28,145.28,144.98,144.98,7692.0,145.28,145.28,144.98,144.98,7692.0
2015-09-02 12:05:00,144.89,145.08,144.73,145.02,33300.0,144.89,145.08,144.73,145.02,33300.0
2015-09-02 12:10:00,145.01,145.01,144.62,144.83,16230.0,145.01,145.01,144.62,144.83,16230.0
2015-09-02 12:15:00,144.91,144.95,144.68,144.78,18550.0,144.91,144.95,144.68,144.78,18550.0
2015-09-02 12:20:00,144.77,145.03,144.77,144.95,6917.0,144.77,145.03,144.77,144.95,6917.0
2015-09-02 12:25:00,145.06,145.5,145.03,145.13,12052.0,145.06,145.5,145.03,145.13,12052.0
2015-09-02 12:30:00,145.0,145.2,144.77,145.03,14378.0,145.0,145.2,144.77,145.03,14378.0
2015-09-02 12:35:00,145.05,145.38,144.94,145.38,8631.0,145.05,145.38,144.94,145.38,8631.0
2015-09-02 12:40:00,145.28,145.51,145.11,145.5,26895.0,145.28,145.51,145.11,145.5,26895.0
2015-09-02 12:45:00,145.43,145.93,145.05,145.91,16866.0,145.43,145.93,145.05,145.91,16866.0
2015-09-02 12:50:00,145.93,145.95,145.35,145.48,9299.0,145.93,145.95,145.35,145.48,9299.0
2015-09-02 12:55:00,145.61,146.24,145.44,146.22,19858.0,145.61,146.24,145.44,146.22,19858.0
2015-09-02 13:00:00,146.2,146.31,145.69,145.8,11063.0,146.2,146.31,145.69,145.8,11063.0
2015-09-02 13:05:00,145.87,146.0,145.72,145.98,14732.0,145.87,146.0,145.72,145.98,14732.0
2015-09-02 13:10:00,145.98,146.66,145.89,146.55,7563.0,145.98,146.66,145.89,146.55,7563.0
2015-09-02 13:15:00,146.54,146.6,146.06,146.08,7253.0,146.54,146.6,146.06,146.08,7253.0
2015-09-02 13:20:00,146.19,146.62,146.13,146.51,5484.0,146.19,146.62,146.13,146.51,5484.0
2015-09-02 13:25:00,146.56,146.7,146.32,146.7,6200.0,146.56,146.7,146.32,146.7,6200.0
2015-09-02 13:30:00,146.76,146.88,146.56,146.63,12089.0,146.76,146.88,146.56,146.63,12089.0
2015-09-02 13:35:00,146.6,146.76,146.51,146.53,6705.0,146.6,146.76,146.51,146.53,6705.0
2015-09-02 13:40:00,146.56,146.84,146.53,146.7,13909.0,146.56,146.84,146.53,146.7,13909.0
2015-09-02 13:45:00,146.66,146.91,146.63,146.65,9757.0,146.66,146.91,146.63,146.65,9757.0
2015-09-02 13:50:00,146.6,146.66,146.23,146.3,11904.0,146.6,146.66,146.23,146.3,11904.0
2015-09-02 13:55:00,146.44,146.57,146.36,146.48,7100.0,146.44,146.57,146.36,146.48,7100.0
2015-09-02 14:00:00,146.53,146.77,146.05,146.26,13733.0,146.53,146.77,146.05,146.26,13733.0
2015-09-02 14:05:00,146.3,146.51,146.17,146.29,5858.0,146.3,146.51,146.17,146.29,5858.0
2015-09-02 14:10:00,146.39,146.8,146.26,146.59,5592.0,146.39,146.8,146.26,146.59,5592.0
2015-09-02 14:15:00,146.66,146.83,146.41,146.41,8517.0,146.66,146.83,146.41,146.41,8517.0
2015-09-02 14:20:00,146.36,146.56,146.27,146.46,12625.0,146.36,146.56,146.27,146.46,12625.0
2015-09-02 14:25:00,146.47,146.55,146.15,146.27,26327.0,146.47,146.55,146.15,146.27,26327.0
2015-09-02 14:30:00,146.34,146.38,146.0,146.24,9025.0,146.34,146.38,146.0,146.24,9025.0
2015-09-02 14:35:00,146.24,146.33,145.86,145.88,13042.0,146.24,146.33,145.86,145.88,13042.0
2015-09-02 14:40:00,145.97,146.14,145.73,145.84,7833.0,145.97,146.14,145.73,145.84,7833.0
2015-09-02 14:45:00,145.86,145.95,145.68,145.94,7048.0,145.86,145.95,145.68,145.94,7048.0
2015-09-02 14:50:00,146.0,146.44,146.0,146.25,7180.0,146.0,146.44,146.0,146.25,7180.0
2015-09-02 14:55:00,146.1,146.35,146.0,146.35,25159.0,146.1,146.35,146.0,146.35,25159.0
2015-09-02 15:00:00,146.28,146.78,146.22,146.78,21780.0,146.28,146.78,146.22,146.78,21780.0
2015-09-02 15:05:00,146.87,146.88,146.39,146.49,24465.0,146.87,146.88,146.39,146.49,24465.0
2015-09-02 15:10:00,146.51,146.71,146.29,146.31,35381.0,146.51,146.71,146.29,146.31,35381.0
2015-09-02 15:15:00,146.28,146.6,146.25,146.43,26694.0,146.28,146.6,146.25,146.43,26694.0
2015-09-02 15:20:00,146.4,146.6,146.19,146.19,12176.0,146.4,146.6,146.19,146.19,12176.0
2015-09-02 15:25:00,146.31,146.71,146.31,146.59,21381.0,146.31,146.71,146.31,146.59,21381.0
2015-09-02 15:30:00,146.54,146.85,146.5,146.65,17064.0,146.54,146.85,146.5,146.65,17064.0
2015-09-02 15:35:00,146.65,147.45,146.64,147.05,49335.0,146.65,147.45,146.64,147.05,49335.0
2015-09-02 15:40:00,147.08,147.21,146.9,147.21,18164.0,147.08,147.21,146.9,147.21,18164.0
2015-09-02 15:45:00,147.17,147.4,147.15,147.22,34034.0,147.17,147.4,147.15,147.22,34034.0
2015-09-02 15:50:00,147.28,147.88,147.28,147.8,52138.0,147.28,147.88,147.28,147.8,52138.0
2015-09-02 15:55:00,147.74,148.16,147.67,148.14,75084.0,147.74,148.16,147.67,148.14,75084.0
2015-09-03 09:30:00,149.0,149.0,146.8,148.66,50846.0,149.0,149.0,146.8,148.66,50846.0
2015-09-03 09:35:00,148.99,149.49,147.7,148.23,23631.0,148.99,149.49,147.7,148.23,23631.0
2015-09-03 09:40:00,148.15,148.31,146.91,147.84,34299.0,148.15,148.31,146.91,147.84,34299.0
2015-09-03 09:45:00,147.88,148.78,147.34,147.66,41476.0,147.88,148.78,147.34,147.66,41476.0
2015-09-03 09:50:00,147.69,147.89,147.09,147.09,30263.0,147.69,147.89,147.09,147.09,30263.0
2015-09-03 09:55:00,147.02,147.08,146.27,146.73,21367.0,147.02,147.08,146.27,146.73,21367.0
2015-09-03 10:00:00,146.74,147.08,146.5,146.77,18155.0,146.74,147.08,146.5,146.77,18155.0
2015-09-03 10:05:00,146.72,147.4,146.68,147.4,30278.0,146.72,147.4,146.68,147.4,30278.0
2015-09-03 10:10:00,147.5,147.88,147.36,147.76,13146.0,147.5,147.88,147.36,147.76,13146.0
2015-09-03 10:15:00,147.83,148.15,147.75,148.14,30145.0,147.83,148.15,147.75,148.14,30145.0
2015-09-03 10:20:00,148.15,148.15,147.54,147.98,36259.0,148.15,148.15,147.54,147.98,36259.0
2015-09-03 10:25:00,147.89,148.23,147.77,148.15,48490.0,147.89,148.23,147.77,148.15,48490.0
2015-09-03 10:30:00,148.15,148.15,147.38,147.6,12985.0,148.15,148.15,147.38,147.6,12985.0
2015-09-03 10:35:00,147.63,147.95,147.58,147.72,16774.0,147.63,147.95,147.58,147.72,16774.0
2015-09-03 10:40:00,147.83,147.99,147.66,147.81,9689.0,147.83,147.99,147.66,147.81,9689.0
2015-09-03 10:45:00,147.81,147.91,147.61,147.81,42081.0,147.81,147.91,147.61,147.81,42081.0
2015-09-03 10:50:00,147.81,148.25,147.81,147.9,28343.0,147.81,148.25,147.81,147.9,28343.0
2015-09-03 10:55:00,147.88,148.25,147.8,148.17,22004.0,147.88,148.25,147.8,148.17,22004.0
2015-09-03 11:00:00,148.17,148.2,147.71,148.2,16805.0,148.17,148.2,147.71,148.2,16805.0
2015-09-03 11:05:00,148.21,148.37,148.04,148.31,37226.0,148.21,148.37,148.04,148.31,37226.0
2015-09-03 11:10:00,148.39,148.5,148.12,148.2,29954.0,148.39,148.5,148.12,148.2,29954.0
2015-09-03 11:15:00,148.16,148.49,148.13,148.38,67251.0,148.16,148.49,148.13,148.38,67251.0
2015-09-03 11:20:00,148.3,148.41,148.11,148.2,73141.0,148.3,148.41,148.11,148.2,73141.0
2015-09-03 11:25:00,148.23,148.44,148.14,148.14,41493.0,148.23,148.44,148.14,148.14,41493.0
2015-09-03 11:30:00,148.23,148.44,148.15,148.42,33148.0,148.23,148.44,148.15,148.42,33148.0
2015-09-03 11:35:00,148.41,148.58,148.22,148.28,6444.0,148.41,148.58,148.22,148.28,6444.0
2015-09-03 11:40:00,148.28,148.4,148.25,148.3,35517.0,148.28,148.4,148.25,148.3,35517.0
2015-09-03 11:45:00,148.35,148.48,148.22,148.28,19019.0,148.35,148.48,148.22,148.28,19019.0
2015-09-03 11:50:00,148.26,148.35,148.19,148.2,24306.0,148.26,148.35,148.19,148.2,24306.0
2015-09-03 11:55:00,148.19,148.4,148.19,148.28,26020.0,148.19,148.4,148.19,148.28,26020.0
2015-09-03 12:00:00,148.31,148.33,148.19,148.25,21350.0,148.31,148.33,148.19,148.25,21350.0
2015-09-03 12:05:00,148.25,148.31,148.2,148.25,20130.0,148.25,148.31,148.2,148.25,20130.0
2015-09-03 12:10:00,148.27,148.27,148.11,148.2,21200.0,148.27,148.27,148.11,148.2,21200.0
2015-09-03 12:15:00,148.23,148.43,148.15,148.43,31857.0,148.23,148.43,148.15,148.43,31857.0
2015-09-03 12:20:00,148.45,148.45,148.31,148.43,14535.0,148.45,148.45,148.31,148.43,14535.0
2015-09-03 12:25:00,148.45,148.58,148.32,148.39,21682.0,148.45,148.58,148.32,148.39,21682.0
2015-09-03 12:30:00,148.35,148.49,148.18,148.38,38336.0,148.35,148.49,148.18,148.38,38336.0
2015-09-03 12:35:00,148.36,148.52,148.27,148.31,38900.0,148.36,148.52,148.27,148.31,38900.0
2015-09-03 12:40:00,148.35,148.59,148.23,148.46,22200.0,148.35,148.59,148.23,148.46,22200.0
2015-09-03 12:45:00,148.4,148.51,148.26,148.33,14201.0,148.4,148.51,148.26,148.33,14201.0
2015-09-03 12:50:00,148.38,148.48,148.26,148.43,24055.0,148.38,148.48,148.26,148.43,24055.0
2015-09-03 12:55:00,148.36,148.37,148.22,148.35,21313.0,148.36,148.37,148.22,148.35,21313.0
2015-09-03 13:00:00,148.36,148.4,148.2,148.28,19555.0,148.36,148.4,148.2,148.28,19555.0
2015-09-03 13:05:00,148.28,148.35,147.83,147.91,64173.0,148.28,148.35,147.83,147.91,64173.0
2015-09-03 13:10:00,147.84,147.88,147.49,147.55,52971.0,147.84,147.88,147.49,147.55,52971.0
2015-09-03 13:15:00,147.52,148.06,147.49,148.06,75624.0,147.52,148.06,147.49,148.06,75624.0
2015-09-03 13:20:00,148.05,148.49,147.95,148.41,13300.0,148.05,148.49,147.95,148.41,13300.0
2015-09-03 13:25:00,148.49,149.01,148.44,148.93,18203.0,148.49,149.01,148.44,148.93,18203.0
2015-09-03 13:30:00,148.94,148.94,148.48,148.81,11428.0,148.94,148.94,148.48,148.81,11428.0
2015-09-03 13:35:00,148.9,148.9,148.58,148.7,9350.0,148.9,148.9,148.58,148.7,9350.0
2015-09-03 13:40:00,148.59,148.62,148.28,148.44,14629.0,148.59,148.62,148.28,148.44,14629.0
2015-09-03 13:45:00,148.44,148.75,148.44,148.75,10741.0,148.44,148.75,148.44,148.75,10741.0
2015-09-03 13:50:00,148.79,148.79,148.32,148.51,19276.0,148.79,148.79,148.32,148.51,19276.0
2015-09-03 13:55:00,148.61,148.61,148.28,148.32,23071.0,148.61,148.61,148.28,148.32,23071.0
2015-09-03 14:00:00,148.29,148.4,148.11,148.31,31618.0,148.29,148.4,148.11,148.31,31618.0
2015-09-03 14:05:00,148.39,148.66,148.23,148.25,26248.0,148.39,148.66,148.23,148.25,26248.0
2015-09-03 14:10:00,148.25,148.54,148.17,148.25,17544.0,148.25,148.54,148.17,148.25,17544.0
2015-09-03 14:15:00,148.25,148.36,147.85,147.85,18897.0,148.25,148.36,147.85,147.85,18897.0
2015-09-03 14:20:00,147.92,148.41,147.89,148.35,35890.0,147.92,148.41,147.89,148.35,35890.0
2015-09-03 14:25:00,148.37,148.81,148.31,148.75,23088.0,148.37,148.81,148.31,148.75,23088.0
2015-09-03 14:30:00,148.72,149.16,148.61,148.83,19056.0,148.72,149.16,148.61,148.83,19056.0
2015-09-03 14:35:00,148.84,149.12,148.59,149.1,13576.0,148.84,149.12,148.59,149.1,13576.0
2015-09-03 14:40:00,149.11,149.45,148.91,149.39,26771.0,149.11,149.45,148.91,149.39,26771.0
2015-09-03 14:45:00,149.39,149.49,149.23,149.43,15602.0,149.39,149.49,149.23,149.43,15602.0
2015-09-03 14:50:00,149.43,149.45,148.98,149.28,24754.0,149.43,149.45,148.98,149.28,24754.0
2015-09-03 14:55:00,149.28,149.4,148.91,149.35,30654.0,149.28,149.4,148.91,149.35,30654.0
2015-09-03 15:00:00,149.35,149.56,149.17,149.43,45372.0,149.35,149.56,149.17,149.43,45372.0
2015-09-03 15:05:00,149.43,149.64,148.98,149.05,30211.0,149.43,149.64,148.98,149.05,30211.0
2015-09-03 15:10:00,149.14,149.5,149.01,149.5,54086.0,149.14,149.5,149.01,149.5,54086.0
2015-09-03 15:15:00,149.47,149.53,149.21,149.38,46887.0,149.47,149.53,149.21,149.38,46887.0
2015-09-03 15:20:00,149.38,149.46,149.04,149.22,37962.0,149.38,149.46,149.04,149.22,37962.0
2015-09-03 15:25:00,149.17,149.25,148.76,149.2,35468.0,149.17,149.25,148.76,149.2,35468.0
2015-09-03 15:30:00,149.01,149.3,148.88,149.18,47970.0,149.01,149.3,148.88,149.18,47970.0
2015-09-03 15:35:00,149.18,149.27,148.81,149.02,79044.0,149.18,149.27,148.81,149.02,79044.0
2015-09-03 15:40:00,148.92,149.3,148.85,149.06,74946.0,148.92,149.3,148.85,149.06,74946.0
2015-09-03 15:45:00,149.05,149.55,148.96,149.22,61915.0,149.05,149.55,148.96,149.22,61915.0
2015-09-03 15:50:00,149.17,149.58,149.12,149.44,72392.0,149.17,149.58,149.12,149.44,72392.0
2015-09-03 15:55:00,149.4,149.64,149.01,149.11,150787.0,149.4,149.64,149.01,149.11,150787.0
2015-09-04 09:30:00,146.21,147.65,146.0,147.61,48892.0,146.21,147.65,146.0,147.61,48892.0
2015-09-04 09:35:00,147.59,147.61,146.81,146.88,49830.0,147.59,147.61,146.81,146.88,49830.0
2015-09-04 09:40:00,147.07,147.58,146.64,147.3,31058.0,147.07,147.58,146.64,147.3,31058.0
2015-09-04 09:45:00,147.42,147.7,146.86,147.13,27189.0,147.42,147.7,146.86,147.13,27189.0
2015-09-04 09:50:00,147.08,147.17,146.82,147.0,30673.0,147.08,147.17,146.82,147.0,30673.0
2015-09-04 09:55:00,146.98,147.32,146.84,146.99,62051.0,146.98,147.32,146.84,146.99,62051.0
2015-09-04 10:00:00,147.0,147.19,146.56,146.56,75197.0,147.0,147.19,146.56,146.56,75197.0
2015-09-04 10:05:00,146.61,146.61,145.1,145.91,119423.0,146.61,146.61,145.1,145.91,119423.0
2015-09-04 10:10:00,145.9,146.06,144.56,145.49,123823.0,145.9,146.06,144.56,145.49,123823.0
2015-09-04 10:15:00,145.56,145.85,145.08,145.62,23273.0,145.56,145.85,145.08,145.62,23273.0
2015-09-04 10:20:00,145.69,145.7,145.0,145.2,54691.0,145.69,145.7,145.0,145.2,54691.0
2015-09-04 10:25:00,145.26,145.5,144.9,145.46,55256.0,145.26,145.5,144.9,145.46,55256.0
2015-09-04 10:30:00,145.28,146.96,144.84,145.9,117717.0,145.28,146.96,144.84,145.9,117717.0
2015-09-04 10:35:00,146.0,146.0,145.37,145.77,45064.0,146.0,146.0,145.37,145.77,45064.0
2015-09-04 10:40:00,145.78,145.91,145.38,145.74,37305.0,145.78,145.91,145.38,145.74,37305.0
2015-09-04 10:45:00,145.84,146.03,145.56,145.82,31055.0,145.84,146.03,145.56,145.82,31055.0
2015-09-04 10:50:00,145.87,146.94,145.7,146.01,76579.0,145.87,146.94,145.7,146.01,76579.0
2015-09-04 10:55:00,146.0,146.49,145.91,146.25,31233.0,146.0,146.49,145.91,146.25,31233.0
2015-09-04 11:00:00,146.45,146.58,145.95,146.0,16944.0,146.45,146.58,145.95,146.0,16944.0
2015-09-04 11:05:00,146.15,146.29,146.0,146.1,7936.0,146.15,146.29,146.0,146.1,7936.0
2015-09-04 11:10:00,146.16,146.4,145.88,146.07,14252.0,146.16,146.4,145.88,146.07,14252.0
2015-09-04 11:15:00,146.02,146.19,145.71,145.92,12658.0,146.02,146.19,145.71,145.92,12658.0
2015-09-04 11:20:00,145.88,146.05,145.71,145.95,16077.0,145.88,146.05,145.71,145.95,16077.0
2015-09-04 11:25:00,145.93,146.1,145.81,146.01,7900.0,145.93,146.1,145.81,146.01,7900.0
2015-09-04 11:30:00,145.91,145.94,145.28,145.43,22391.0,145.91,145.94,145.28,145.43,22391.0
2015-09-04 11:35:00,145.51,145.51,145.02,145.18,14943.0,145.51,145.51,145.02,145.18,14943.0
2015-09-04 11:40:00,145.13,145.7,145.12,145.66,8500.0,145.13,145.7,145.12,145.66,8500.0
2015-09-04 11:45:00,145.5,145.71,145.42,145.67,7149.0,145.5,145.71,145.42,145.67,7149.0
2015-09-04 11:50:00,145.73,145.73,145.31,145.47,11263.0,145.73,145.73,145.31,145.47,11263.0
2015-09-04 11:55:00,145.45,145.64,145.27,145.62,20517.0,145.45,145.64,145.27,145.62,20517.0
2015-09-04 12:00:00,145.56,145.57,145.02,145.02,11107.0,145.56,145.57,145.02,145.02,11107.0
2015-09-04 12:05:00,145.02,145.31,144.86,145.19,12547.0,145.02,145.31,144.86,145.19,12547.0
2015-09-04 12:10:00,145.04,145.12,144.83,145.01,34982.0,145.04,145.12,144.83,145.01,34982.0
2015-09-04 12:15:00,145.02,145.21,144.92,145.18,13020.0,145.02,145.21,144.92,145.18,13020.0
2015-09-04 12:20:00,145.11,145.14,144.93,145.05,16380.0,145.11,145.14,144.93,145.05,16380.0
2015-09-04 12:25:00,145.01,145.09,144.88,145.03,29960.0,145.01,145.09,144.88,145.03,29960.0
2015-09-04 12:30:00,145.05,145.15,144.84,145.15,31086.0,145.05,145.15,144.84,145.15,31086.0
2015-09-04 12:35:00,145.16,145.17,144.61,144.61,74792.0,145.16,145.17,144.61,144.61,74792.0
2015-09-04 12:40:00,144.66,145.0,144.55,144.86,75109.0,144.66,145.0,144.55,144.86,75109.0
2015-09-04 12:45:00,144.73,145.15,144.6,145.01,30360.0,144.73,145.15,144.6,145.01,30360.0
2015-09-04 12:50:00,145.01,145.16,144.76,144.93,20293.0,145.01,145.16,144.76,144.93,20293.0
2015-09-04 12:55:00,144.92,144.97,144.56,144.67,31277.0,144.92,144.97,144.56,144.67,31277.0
2015-09-04 13:00:00,144.65,144.79,144.55,144.67,22594.0,144.65,144.79,144.55,144.67,22594.0
2015-09-04 13:05:00,144.56,144.73,144.51,144.56,36504.0,144.56,144.73,144.51,144.56,36504.0
2015-09-04 13:10:00,144.57,144.73,144.51,144.63,37893.0,144.57,144.73,144.51,144.63,37893.0
2015-09-04 13:15:00,144.63,144.79,144.54,144.54,16093.0,144.63,144.79,144.54,144.54,16093.0
2015-09-04 13:20:00,144.61,144.63,144.32,144.46,75814.0,144.61,144.63,144.32,144.46,75814.0
2015-09-04 13:25:00,144.54,144.58,144.39,144.47,34084.0,144.54,144.58,144.39,144.47,34084.0
2015-09-04 13:30:00,144.56,144.72,144.41,144.65,28370.0,144.56,144.72,144.41,144.65,28370.0
2015-09-04 13:35:00,144.57,144.59,144.41,144.5,21395.0,144.57,144.59,144.41,144.5,21395.0
2015-09-04 13:40:00,144.46,144.55,144.31,144.48,59602.0,144.46,144.55,144.31,144.48,59602.0
2015-09-04 13:45:00,144.48,144.66,144.4,144.55,26307.0,144.48,144.66,144.4,144.55,26307.0
2015-09-04 13:50:00,144.48,144.65,144.46,144.53,43861.0,144.48,144.65,144.46,144.53,43861.0
2015-09-04 13:55:00,144.54,144.64,144.44,144.47,40110.0,144.54,144.64,144.44,144.47,40110.0
2015-09-04 14:00:00,144.43,144.54,144.28,144.32,24399.0,144.43,144.54,144.28,144.32,24399.0
2015-09-04 14:05:00,144.31,144.54,144.15,144.42,33118.0,144.31,144.54,144.15,144.42,33118.0
2015-09-04 14:10:00,144.36,144.44,144.3,144.32,12400.0,144.36,144.44,144.3,144.32,12400.0
2015-09-04 14:15:00,144.3,144.43,144.25,144.41,34934.0,144.3,144.43,144.25,144.41,34934.0
2015-09-04 14:20:00,144.36,144.47,144.24,144.35,49176.0,144.36,144.47,144.24,144.35,49176.0
2015-09-04 14:25:00,144.3,144.51,144.27,144.47,38619.0,144.3,144.51,144.27,144.47,38619.0
2015-09-04 14:30:00,144.39,144.45,144.22,144.34,36131.0,144.39,144.45,144.22,144.34,36131.0
2015-09-04 14:35:00,144.36,144.42,144.26,144.28,19400.0,144.36,144.42,144.26,144.28,19400.0
2015-09-04 14:40:00,144.3,144.71,144.3,144.71,23715.0,144.3,144.71,144.3,144.71,23715.0
2015-09-04 14:45:00,144.72,144.86,144.54,144.8,19026.0,144.72,144.86,144.54,144.8,19026.0
2015-09-04 14:50:00,144.77,144.83,144.47,144.67,15099.0,144.77,144.83,144.47,144.67,15099.0
2015-09-04 14:55:00,144.67,145.06,144.57,144.99,25661.0,144.67,145.06,144.57,144.99,25661.0
2015-09-04 15:00:00,145.04,145.2,144.91,145.01,16728.0,145.04,145.2,144.91,145.01,16728.0
2015-09-04 15:05:00,144.97,145.15,144.96,145.14,14172.0,144.97,145.15,144.96,145.14,14172.0
2015-09-04 15:10:00,145.07,145.32,145.0,145.17,34978.0,145.07,145.32,145.0,145.17,34978.0
2015-09-04 15:15:00,145.2,145.25,145.03,145.14,18614.0,145.2,145.25,145.03,145.14,18614.0
2015-09-04 15:20:00,145.12,145.2,144.94,145.14,23789.0,145.12,145.2,144.94,145.14,23789.0
2015-09-04 15:25:00,145.05,145.21,144.99,145.0,87252.0,145.05,145.21,144.99,145.0,87252.0
2015-09-04 15:30:00,145.0,145.88,145.0,145.69,53225.0,145.0,145.88,145.0,145.69,53225.0
2015-09-04 15:35:00,145.69,145.88,145.6,145.71,53467.0,145.69,145.88,145.6,145.71,53467.0
2015-09-04 15:40:00,145.71,146.05,145.69,145.96,44705.0,145.71,146.05,145.69,145.96,44705.0
2015-09-04 15:45:00,145.98,146.6,145.97,146.3,56199.0,145.98,146.6,145.97,146.3,56199.0
2015-09-04 15:50:00,146.3,146.37,145.77,146.01,54163.0,146.3,146.37,145.77,146.01,54163.0
2015-09-04 15:55:00,146.03,146.15,145.83,146.0,100904.0,146.03,146.15,145.83,146.0,100904.0
2015-09-08 09:30:00,151.34,151.51,149.5,150.02,210209.0,151.34,151.51,149.5,150.02,210209.0
2015-09-08 09:35:00,150.15,150.5,149.6,150.14,92187.0,150.15,150.5,149.6,150.14,92187.0
2015-09-08 09:40:00,150.25,150.68,149.81,150.34,72700.0,150.25,150.68,149.81,150.34,72700.0
2015-09-08 09:45:00,150.35,151.29,150.11,150.75,50898.0,150.35,151.29,150.11,150.75,50898.0
2015-09-08 09:50:00,150.85,151.43,150.73,151.31,79100.0,150.85,151.43,150.73,151.31,79100.0
2015-09-08 09:55:00,151.29,152.87,151.19,151.5,119696.0,151.29,152.87,151.19,151.5,119696.0
2015-09-08 10:00:00,151.5,152.39,151.34,151.54,50066.0,151.5,152.39,151.34,151.54,50066.0
2015-09-08 10:05:00,151.58,151.76,150.75,150.95,59876.0,151.58,151.76,150.75,150.95,59876.0
2015-09-08 10:10:00,150.99,151.49,150.68,150.89,37894.0,150.99,151.49,150.68,150.89,37894.0
2015-09-08 10:15:00,150.85,151.16,150.26,150.46,61064.0,150.85,151.16,150.26,150.46,61064.0
2015-09-08 10:20:00,150.46,150.88,150.09,150.21,40770.0,150.46,150.88,150.09,150.21,40770.0
2015-09-08 10:25:00,150.25,150.82,150.21,150.56,38324.0,150.25,150.82,150.21,150.56,38324.0
2015-09-08 10:30:00,150.48,150.83,150.2,150.46,44563.0,150.48,150.83,150.2,150.46,44563.0
2015-09-08 10:35:00,150.49,150.69,150.32,150.5,35707.0,150.49,150.69,150.32,150.5,35707.0
2015-09-08 10:40:00,150.5,150.51,149.91,149.95,79411.0,150.5,150.51,149.91,149.95,79411.0
2015-09-08 10:45:00,150.0,150.21,149.35,150.07,100976.0,150.0,150.21,149.35,150.07,100976.0
2015-09-08 10:50:00,150.04,150.24,149.43,149.5,45660.0,150.04,150.24,149.43,149.5,45660.0
2015-09-08 10:55:00,149.5,150.05,149.36,150.05,37307.0,149.5,150.05,149.36,150.05,37307.0
2015-09-08 11:00:00,150.05,150.05,149.33,149.47,59958.0,150.05,150.05,149.33,149.47,59958.0
2015-09-08 11:05:00,149.43,149.94,149.39,149.57,68303.0,149.43,149.94,149.39,149.57,68303.0
2015-09-08 11:10:00,149.68,149.98,149.56,149.87,29283.0,149.68,149.98,149.56,149.87,29283.0
2015-09-08 11:15:00,149.92,150.53,149.73,150.44,72648.0,149.92,150.53,149.73,150.44,72648.0
2015-09-08 11:20:00,150.39,150.5,149.82,150.03,47532.0,150.39,150.5,149.82,150.03,47532.0
2015-09-08 11:25:00,149.99,150.09,149.78,149.82,12917.0,149.99,150.09,149.78,149.82,12917.0
2015-09-08 11:30:00,149.81,149.9,149.56,149.75,17186.0,149.81,149.9,149.56,149.75,17186.0
2015-09-08 11:35:00,149.8,150.07,149.8,149.9,16246.0,149.8,150.07,149.8,149.9,16246.0
2015-09-08 11:40:00,149.9,150.01,149.67,150.0,39933.0,149.9,150.01,149.67,150.0,39933.0
2015-09-08 11:45:00,149.98,150.0,149.56,149.62,22758.0,149.98,150.0,149.56,149.62,22758.0
2015-09-08 11:50:00,149.68,149.72,148.51,149.2,62455.0,149.68,149.72,148.51,149.2,62455.0
2015-09-08 11:55:00,149.29,149.3,148.69,148.88,88074.0,149.29,149.3,148.69,148.88,88074.0
2015-09-08 12:00:00,148.81,149.48,148.4,148.78,90070.0,148.81,149.48,148.4,148.78,90070.0
2015-09-08 12:05:00,148.78,148.96,148.2,148.22,68161.0,148.78,148.96,148.2,148.22,68161.0
2015-09-08 12:10:00,148.22,148.37,147.82,148.13,61860.0,148.22,148.37,147.82,148.13,61860.0
2015-09-08 12:15:00,148.05,148.59,148.01,148.39,82867.0,148.05,148.59,148.01,148.39,82867.0
2015-09-08 12:20:00,148.28,148.38,147.07,147.23,117260.0,148.28,148.38,147.07,147.23,117260.0
2015-09-08 12:25:00,147.1,148.08,146.93,147.97,63526.0,147.1,148.08,146.93,147.97,63526.0
2015-09-08 12:30:00,147.9,148.36,147.9,147.94,22338.0,147.9,148.36,147.9,147.94,22338.0
2015-09-08 12:35:00,147.91,148.0,147.41,147.73,68290.0,147.91,148.0,147.41,147.73,68290.0
2015-09-08 12:40:00,147.67,147.84,147.05,147.05,82192.0,147.67,147.84,147.05,147.05,82192.0
2015-09-08 12:45:00,147.05,147.16,146.72,146.9,27030.0,147.05,147.16,146.72,146.9,27030.0
2015-09-08 12:50:00,146.93,147.08,146.35,146.48,69525.0,146.93,147.08,146.35,146.48,69525.0
2015-09-08 12:55:00,146.53,147.3,146.38,146.89,48528.0,146.53,147.3,146.38,146.89,48528.0
2015-09-08 13:00:00,146.72,146.98,146.66,146.66,23977.0,146.72,146.98,146.66,146.66,23977.0
2015-09-08 13:05:00,146.63,146.75,146.42,146.74,16636.0,146.63,146.75,146.42,146.74,16636.0
2015-09-08 13:10:00,146.73,146.74,146.38,146.42,92502.0,146.73,146.74,146.38,146.42,92502.0
2015-09-08 13:15:00,146.42,146.89,146.23,146.5,25062.0,146.42,146.89,146.23,146.5,25062.0
2015-09-08 13:20:00,146.41,146.47,146.11,146.35,11403.0,146.41,146.47,146.11,146.35,11403.0
2015-09-08 13:25:00,146.43,146.43,146.03,146.3,19655.0,146.43,146.43,146.03,146.3,19655.0
2015-09-08 13:30:00,146.31,147.26,146.25,147.26,39592.0,146.31,147.26,146.25,147.26,39592.0
2015-09-08 13:35:00,147.13,147.95,147.11,147.75,34574.0,147.13,147.95,147.11,147.75,34574.0
2015-09-08 13:40:00,147.71,148.18,147.67,147.67,30180.0,147.71,148.18,147.67,147.67,30180.0
2015-09-08 13:45:00,147.84,148.39,147.55,148.3,35710.0,147.84,148.39,147.55,148.3,35710.0
2015-09-08 13:50:00,148.3,148.95,148.3,148.67,67917.0,148.3,148.95,148.3,148.67,67917.0
2015-09-08 13:55:00,148.65,148.79,148.47,148.47,16448.0,148.65,148.79,148.47,148.47,16448.0
2015-09-08 14:00:00,148.45,148.62,148.3,148.33,30700.0,148.45,148.62,148.3,148.33,30700.0
2015-09-08 14:05:00,148.38,148.54,148.32,148.43,38992.0,148.38,148.54,148.32,148.43,38992.0
2015-09-08 14:10:00,148.45,148.51,148.39,148.49,15744.0,148.45,148.51,148.39,148.49,15744.0
2015-09-08 14:15:00,148.47,148.93,148.45,148.54,22833.0,148.47,148.93,148.45,148.54,22833.0
2015-09-08 14:20:00,148.64,148.75,148.39,148.44,12390.0,148.64,148.75,148.39,148.44,12390.0
2015-09-08 14:25:00,148.44,148.49,147.81,148.12,46196.0,148.44,148.49,147.81,148.12,46196.0
2015-09-08 14:30:00,148.15,148.23,147.95,147.96,21359.0,148.15,148.23,147.95,147.96,21359.0
2015-09-08 14:35:00,148.01,148.29,147.92,147.95,31100.0,148.01,148.29,147.92,147.95,31100.0
2015-09-08 14:40:00,147.98,148.25,147.91,148.05,39804.0,147.98,148.25,147.91,148.05,39804.0
2015-09-08 14:45:00,148.12,148.24,147.93,147.94,33542.0,148.12,148.24,147.93,147.94,33542.0
2015-09-08 14:50:00,147.95,148.1,147.89,147.9,94906.0,147.95,148.1,147.89,147.9,94906.0
2015-09-08 14:55:00,147.87,148.09,147.59,147.96,64711.0,147.87,148.09,147.59,147.96,64711.0
2015-09-08 15:00:00,147.93,148.08,147.72,147.86,47139.0,147.93,148.08,147.72,147.86,47139.0
2015-09-08 15:05:00,147.94,147.98,147.8,147.89,37146.0,147.94,147.98,147.8,147.89,37146.0
2015-09-08 15:10:00,147.86,147.98,147.64,147.72,73197.0,147.86,147.98,147.64,147.72,73197.0
2015-09-08 15:15:00,147.75,147.81,147.62,147.72,53271.0,147.75,147.81,147.62,147.72,53271.0
2015-09-08 15:20:00,147.72,147.8,147.59,147.68,56196.0,147.72,147.8,147.59,147.68,56196.0
2015-09-08 15:25:00,147.63,147.95,147.63,147.88,37748.0,147.63,147.95,147.63,147.88,37748.0
2015-09-08 15:30:00,147.89,147.91,147.74,147.81,37913.0,147.89,147.91,147.74,147.81,37913.0
2015-09-08 15:35:00,147.8,148.2,147.72,147.94,52875.0,147.8,148.2,147.72,147.94,52875.0
2015-09-08 15:40:00,147.95,148.11,147.87,148.01,62311.0,147.95,148.11,147.87,148.01,62311.0
2015-09-08 15:45:00,148.0,148.34,147.99,148.34,61691.0,148.0,148.34,147.99,148.34,61691.0
2015-09-08 15:50:00,148.29,148.29,147.79,148.17,112263.0,148.29,148.29,147.79,148.17,112263.0
2015-09-08 15:55:00,148.19,148.28,148.04,148.2,192030.0,148.19,148.28,148.04,148.2,192030.0
2015-09-09 09:30:00,150.25,151.2,149.7,149.85,126968.0,150.25,151.2,149.7,149.85,126968.0
2015-09-09 09:35:00,149.85,151.9,149.65,151.76,92890.0,149.85,151.9,149.65,151.76,92890.0
2015-09-09 09:40:00,151.76,152.44,150.59,152.39,70743.0,151.76,152.44,150.59,152.39,70743.0
2015-09-09 09:45:00,152.39,152.97,151.97,152.32,73147.0,152.39,152.97,151.97,152.32,73147.0
2015-09-09 09:50:00,152.35,153.42,152.25,152.93,85734.0,152.35,153.42,152.25,152.93,85734.0
2015-09-09 09:55:00,152.89,152.98,152.42,152.59,43968.0,152.89,152.98,152.42,152.59,43968.0
2015-09-09 10:00:00,152.5,152.63,151.76,151.97,41174.0,152.5,152.63,151.76,151.97,41174.0
2015-09-09 10:05:00,151.94,152.11,150.83,151.5,56575.0,151.94,152.11,150.83,151.5,56575.0
2015-09-09 10:10:00,151.42,151.91,150.94,151.79,38212.0,151.42,151.91,150.94,151.79,38212.0
2015-09-09 10:15:00,151.71,152.0,151.37,151.56,36114.0,151.71,152.0,151.37,151.56,36114.0
2015-09-09 10:20:00,151.51,152.49,151.42,152.27,20686.0,151.51,152.49,151.42,152.27,20686.0
2015-09-09 10:25:00,152.24,152.42,151.9,151.93,18503.0,152.24,152.42,151.9,151.93,18503.0
2015-09-09 10:30:00,151.9,152.23,151.53,152.12,30761.0,151.9,152.23,151.53,152.12,30761.0
2015-09-09 10:35:00,151.95,151.95,151.36,151.75,30701.0,151.95,151.95,151.36,151.75,30701.0
2015-09-09 10:40:00,151.73,151.73,150.62,150.77,49928.0,151.73,151.73,150.62,150.77,49928.0
2015-09-09 10:45:00,150.75,151.02,150.61,150.75,30447.0,150.75,151.02,150.61,150.75,30447.0
2015-09-09 10:50:00,150.77,150.77,150.02,150.08,30390.0,150.77,150.77,150.02,150.08,30390.0
2015-09-09 10:55:00,150.06,150.29,149.92,150.18,29175.0,150.06,150.29,149.92,150.18,29175.0
2015-09-09 11:00:00,150.13,150.39,149.8,150.28,33736.0,150.13,150.39,149.8,150.28,33736.0
2015-09-09 11:05:00,150.31,150.82,150.27,150.7,20335.0,150.31,150.82,150.27,150.7,20335.0
2015-09-09 11:10:00,150.69,150.89,150.55,150.89,12395.0,150.69,150.89,150.55,150.89,12395.0
2015-09-09 11:15:00,150.89,150.9,150.16,150.26,30921.0,150.89,150.9,150.16,150.26,30921.0
2015-09-09 11:20:00,150.16,150.16,149.85,150.15,13503.0,150.16,150.16,149.85,150.15,13503.0
2015-09-09 11:25:00,150.12,150.15,149.31,149.5,29035.0,150.12,150.15,149.31,149.5,29035.0
2015-09-09 11:30:00,149.46,150.1,149.45,149.96,19846.0,149.46,150.1,149.45,149.96,19846.0
2015-09-09 11:35:00,149.97,150.14,149.53,149.57,10118.0,149.97,150.14,149.53,149.57,10118.0
2015-09-09 11:40:00,149.52,149.63,149.01,149.51,23653.0,149.52,149.63,149.01,149.51,23653.0
2015-09-09 11:45:00,149.44,149.6,149.3,149.52,15808.0,149.44,149.6,149.3,149.52,15808.0
2015-09-09 11:50:00,149.53,149.94,149.53,149.91,17356.0,149.53,149.94,149.53,149.91,17356.0
2015-09-09 11:55:00,149.86,150.21,149.83,150.02,21972.0,149.86,150.21,149.83,150.02,21972.0
2015-09-09 12:00:00,150.01,150.48,149.93,150.08,38243.0,150.01,150.48,149.93,150.08,38243.0
2015-09-09 12:05:00,150.08,150.5,149.98,150.48,37947.0,150.08,150.5,149.98,150.48,37947.0
2015-09-09 12:10:00,150.4,150.47,150.1,150.23,18491.0,150.4,150.47,150.1,150.23,18491.0
2015-09-09 12:15:00,150.29,150.51,150.25,150.35,16548.0,150.29,150.51,150.25,150.35,16548.0
2015-09-09 12:20:00,150.4,150.8,150.4,150.63,24814.0,150.4,150.8,150.4,150.63,24814.0
2015-09-09 12:25:00,150.56,150.57,149.98,150.36,21754.0,150.56,150.57,149.98,150.36,21754.0
2015-09-09 12:30:00,150.41,151.32,150.41,151.06,63402.0,150.41,151.32,150.41,151.06,63402.0
2015-09-09 12:35:00,150.98,151.04,150.67,150.71,30833.0,150.98,151.04,150.67,150.71,30833.0
2015-09-09 12:40:00,150.67,150.99,150.63,150.73,13424.0,150.67,150.99,150.63,150.73,13424.0
2015-09-09 12:45:00,150.69,150.79,150.6,150.6,13354.0,150.69,150.79,150.6,150.6,13354.0
2015-09-09 12:50:00,150.62,150.78,150.5,150.71,16523.0,150.62,150.78,150.5,150.71,16523.0
2015-09-09 12:55:00,150.71,150.8,150.62,150.77,6109.0,150.71,150.8,150.62,150.77,6109.0
2015-09-09 13:00:00,150.74,151.04,150.7,151.03,13769.0,150.74,151.04,150.7,151.03,13769.0
2015-09-09 13:05:00,150.95,151.08,150.86,150.91,10887.0,150.95,151.08,150.86,150.91,10887.0
2015-09-09 13:10:00,151.0,151.13,150.69,151.05,17769.0,151.0,151.13,150.69,151.05,17769.0
2015-09-09 13:15:00,151.08,151.19,150.89,150.9,15414.0,151.08,151.19,150.89,150.9,15414.0
2015-09-09 13:20:00,150.99,151.09,150.9,151.0,21300.0,150.99,151.09,150.9,151.0,21300.0
2015-09-09 13:25:00,150.95,151.05,150.6,150.78,31155.0,150.95,151.05,150.6,150.78,31155.0
2015-09-09 13:30:00,150.76,150.84,150.49,150.6,21230.0,150.76,150.84,150.49,150.6,21230.0
2015-09-09 13:35:00,150.57,150.57,150.04,150.36,14950.0,150.57,150.57,150.04,150.36,14950.0
2015-09-09 13:40:00,150.42,150.43,150.07,150.19,17657.0,150.42,150.43,150.07,150.19,17657.0
2015-09-09 13:45:00,150.24,150.4,150.14,150.24,13220.0,150.24,150.4,150.14,150.24,13220.0
2015-09-09 13:50:00,150.22,150.3,149.95,150.18,19086.0,150.22,150.3,149.95,150.18,19086.0
2015-09-09 13:55:00,150.26,150.29,149.92,150.11,17729.0,150.26,150.29,149.92,150.11,17729.0
2015-09-09 14:00:00,150.11,150.16,149.9,150.16,19410.0,150.11,150.16,149.9,150.16,19410.0
2015-09-09 14:05:00,150.1,150.32,149.91,150.32,16090.0,150.1,150.32,149.91,150.32,16090.0
2015-09-09 14:10:00,150.36,150.79,150.2,150.68,21480.0,150.36,150.79,150.2,150.68,21480.0
2015-09-09 14:15:00,150.7,150.74,150.4,150.67,13304.0,150.7,150.74,150.4,150.67,13304.0
2015-09-09 14:20:00,150.67,150.81,150.22,150.47,21950.0,150.67,150.81,150.22,150.47,21950.0
2015-09-09 14:25:00,150.46,150.65,150.16,150.37,15111.0,150.46,150.65,150.16,150.37,15111.0
2015-09-09 14:30:00,150.3,150.3,150.02,150.2,14219.0,150.3,150.3,150.02,150.2,14219.0
2015-09-09 14:35:00,150.23,150.36,150.09,150.1,11704.0,150.23,150.36,150.09,150.1,11704.0
2015-09-09 14:40:00,150.16,150.26,149.9,150.0,27674.0,150.16,150.26,149.9,150.0,27674.0
2015-09-09 14:45:00,150.0,150.22,150.0,150.22,24839.0,150.0,150.22,150.0,150.22,24839.0
2015-09-09 14:50:00,150.16,150.51,150.1,150.39,17268.0,150.16,150.51,150.1,150.39,17268.0
2015-09-09 14:55:00,150.29,150.53,150.1,150.31,19431.0,150.29,150.53,150.1,150.31,19431.0
2015-09-09 15:00:00,150.31,150.62,150.18,150.62,15342.0,150.31,150.62,150.18,150.62,15342.0
2015-09-09 15:05:00,150.54,150.77,150.32,150.75,22122.0,150.54,150.77,150.32,150.75,22122.0
2015-09-09 15:10:00,150.75,150.9,150.19,150.71,45187.0,150.75,150.9,150.19,150.71,45187.0
2015-09-09 15:15:00,150.69,151.45,150.4,151.0,20963.0,150.69,151.45,150.4,151.0,20963.0
2015-09-09 15:20:00,151.07,151.47,151.01,151.28,37321.0,151.07,151.47,151.01,151.28,37321.0
2015-09-09 15:25:00,151.31,151.38,150.61,150.77,31997.0,151.31,151.38,150.61,150.77,31997.0
2015-09-09 15:30:00,150.83,150.85,150.27,150.61,34011.0,150.83,150.85,150.27,150.61,34011.0
2015-09-09 15:35:00,150.57,150.7,150.2,150.28,20714.0,150.57,150.7,150.2,150.28,20714.0
2015-09-09 15:40:00,150.25,150.25,149.85,149.85,28196.0,150.25,150.25,149.85,149.85,28196.0
2015-09-09 15:45:00,149.86,150.1,149.69,149.97,90056.0,149.86,150.1,149.69,149.97,90056.0
2015-09-09 15:50:00,149.95,150.08,149.79,150.03,99603.0,149.95,150.08,149.79,150.03,99603.0
2015-09-09 15:55:00,150.03,150.22,149.69,150.18,97192.0,150.03,150.22,149.69,150.18,97192.0
2015-09-10 09:30:00,149.2,149.86,148.69,149.35,65530.0,149.2,149.86,148.69,149.35,65530.0
2015-09-10 09:35:00,149.35,149.57,149.01,149.25,31919.0,149.35,149.57,149.01,149.25,31919.0
2015-09-10 09:40:00,149.28,149.31,148.18,148.21,56792.0,149.28,149.31,148.18,148.21,56792.0
2015-09-10 09:45:00,148.17,148.83,148.1,148.23,76758.0,148.17,148.83,148.1,148.23,76758.0
2015-09-10 09:50:00,148.41,148.41,147.0,147.24,58422.0,148.41,148.41,147.0,147.24,58422.0
2015-09-10 09:55:00,147.15,147.46,146.75,147.02,52516.0,147.15,147.46,146.75,147.02,52516.0
2015-09-10 10:00:00,147.06,147.91,146.81,146.83,52682.0,147.06,147.91,146.81,146.83,52682.0
2015-09-10 10:05:00,146.92,147.45,146.8,146.94,66590.0,146.92,147.45,146.8,146.94,66590.0
2015-09-10 10:10:00,146.94,147.07,146.54,146.64,56794.0,146.94,147.07,146.54,146.64,56794.0
2015-09-10 10:15:00,146.67,147.23,146.61,146.85,47916.0,146.67,147.23,146.61,146.85,47916.0
2015-09-10 10:20:00,146.86,146.92,146.11,146.11,45294.0,146.86,146.92,146.11,146.11,45294.0
2015-09-10 10:25:00,146.15,146.38,145.95,146.15,53695.0,146.15,146.38,145.95,146.15,53695.0
2015-09-10 10:30:00,146.02,146.42,145.8,146.32,44350.0,146.02,146.42,145.8,146.32,44350.0
2015-09-10 10:35:00,146.28,147.22,146.28,147.14,29705.0,146.28,147.22,146.28,147.14,29705.0
2015-09-10 10:40:00,147.12,147.28,146.88,146.94,29451.0,147.12,147.28,146.88,146.94,29451.0
2015-09-10 10:45:00,146.96,147.8,146.86,147.68,30259.0,146.96,147.8,146.86,147.68,30259.0
2015-09-10 10:50:00,147.75,148.13,147.56,147.71,26909.0,147.75,148.13,147.56,147.71,26909.0
2015-09-10 10:55:00,147.79,147.88,147.36,147.51,23229.0,147.79,147.88,147.36,147.51,23229.0
2015-09-10 11:00:00,147.4,147.63,147.25,147.31,22502.0,147.4,147.63,147.25,147.31,22502.0
2015-09-10 11:05:00,147.35,147.49,147.12,147.22,42137.0,147.35,147.49,147.12,147.22,42137.0
2015-09-10 11:10:00,147.24,147.3,147.04,147.13,58989.0,147.24,147.3,147.04,147.13,58989.0
2015-09-10 11:15:00,147.12,147.26,146.71,146.8,56667.0,147.12,147.26,146.71,146.8,56667.0
2015-09-10 11:20:00,146.73,146.78,146.46,146.53,46578.0,146.73,146.78,146.46,146.53,46578.0
2015-09-10 11:25:00,146.57,146.66,146.31,146.6,39015.0,146.57,146.66,146.31,146.6,39015.0
2015-09-10 11:30:00,146.6,146.99,146.44,146.66,87446.0,146.6,146.99,146.44,146.66,87446.0
2015-09-10 11:35:00,146.58,147.24,146.52,147.12,37371.0,146.58,147.24,146.52,147.12,37371.0
2015-09-10 11:40:00,147.13,147.28,146.9,147.09,54028.0,147.13,147.28,146.9,147.09,54028.0
2015-09-10 11:45:00,147.12,147.2,146.86,146.88,24224.0,147.12,147.2,146.86,146.88,24224.0
2015-09-10 11:50:00,146.94,146.95,146.58,146.72,14766.0,146.94,146.95,146.58,146.72,14766.0
2015-09-10 11:55:00,146.82,146.94,146.55,146.83,16631.0,146.82,146.94,146.55,146.83,16631.0
2015-09-10 12:00:00,146.89,147.18,146.84,147.09,18878.0,146.89,147.18,146.84,147.09,18878.0
2015-09-10 12:05:00,147.17,147.19,146.88,147.01,23954.0,147.17,147.19,146.88,147.01,23954.0
2015-09-10 12:10:00,147.01,147.17,146.9,146.98,30036.0,147.01,147.17,146.9,146.98,30036.0
2015-09-10 12:15:00,146.92,147.14,146.92,147.08,17000.0,146.92,147.14,146.92,147.08,17000.0
2015-09-10 12:20:00,147.06,147.16,146.98,147.02,10200.0,147.06,147.16,146.98,147.02,10200.0
2015-09-10 12:25:00,147.09,147.09,146.68,146.94,13597.0,147.09,147.09,146.68,146.94,13597.0
2015-09-10 12:30:00,146.94,147.24,146.88,147.06,27021.0,146.94,147.24,146.88,147.06,27021.0
2015-09-10 12:35:00,147.0,147.47,146.95,147.03,34439.0,147.0,147.47,146.95,147.03,34439.0
2015-09-10 12:40:00,147.07,147.13,146.96,146.98,22129.0,147.07,147.13,146.96,146.98,22129.0
2015-09-10 12:45:00,147.04,147.19,146.99,147.19,31134.0,147.04,147.19,146.99,147.19,31134.0
2015-09-10 12:50:00,147.16,147.17,147.01,147.09,5906.0,147.16,147.17,147.01,147.09,5906.0
2015-09-10 12:55:00,147.01,147.18,147.0,147.18,81169.0,147.01,147.18,147.0,147.18,81169.0
2015-09-10 13:00:00,147.27,147.27,146.91,146.97,27709.0,147.27,147.27,146.91,146.97,27709.0
2015-09-10 13:05:00,146.96,147.22,146.96,147.07,13045.0,146.96,147.22,146.96,147.07,13045.0
2015-09-10 13:10:00,147.08,147.19,146.93,146.93,29345.0,147.08,147.19,146.93,146.93,29345.0
2015-09-10 13:15:00,146.99,147.05,146.95,147.05,9593.0,146.99,147.05,146.95,147.05,9593.0
2015-09-10 13:20:00,147.07,147.24,146.95,147.0,39168.0,147.07,147.24,146.95,147.0,39168.0
2015-09-10 13:25:00,147.0,147.22,147.0,147.13,51067.0,147.0,147.22,147.0,147.13,51067.0
2015-09-10 13:30:00,147.17,147.26,147.0,147.1,76977.0,147.17,147.26,147.0,147.1,76977.0
2015-09-10 13:35:00,147.11,147.23,146.95,147.15,99626.0,147.11,147.23,146.95,147.15,99626.0
2015-09-10 13:40:00,147.16,147.75,147.0,147.56,77494.0,147.16,147.75,147.0,147.56,77494.0
2015-09-10 13:45:00,147.52,147.55,147.27,147.5,26421.0,147.52,147.55,147.27,147.5,26421.0
2015-09-10 13:50:00,147.5,147.64,147.03,147.03,26610.0,147.5,147.64,147.03,147.03,26610.0
2015-09-10 13:55:00,147.05,147.56,147.05,147.47,20285.0,147.05,147.56,147.05,147.47,20285.0
2015-09-10 14:00:00,147.51,147.61,147.29,147.39,22350.0,147.51,147.61,147.29,147.39,22350.0
2015-09-10 14:05:00,147.51,147.61,147.39,147.41,50420.0,147.51,147.61,147.39,147.41,50420.0
2015-09-10 14:10:00,147.41,147.65,147.36,147.6,15818.0,147.41,147.65,147.36,147.6,15818.0
2015-09-10 14:15:00,147.54,147.55,147.24,147.39,18710.0,147.54,147.55,147.24,147.39,18710.0
2015-09-10 14:20:00,147.4,147.53,147.32,147.5,12191.0,147.4,147.53,147.32,147.5,12191.0
2015-09-10 14:25:00,147.5,147.52,147.38,147.42,14383.0,147.5,147.52,147.38,147.42,14383.0
2015-09-10 14:30:00,147.39,147.51,147.31,147.31,11300.0,147.39,147.51,147.31,147.31,11300.0
2015-09-10 14:35:00,147.36,147.43,147.16,147.23,22738.0,147.36,147.43,147.16,147.23,22738.0
2015-09-10 14:40:00,147.25,147.37,147.06,147.13,40748.0,147.25,147.37,147.06,147.13,40748.0
2015-09-10 14:45:00,147.09,147.19,147.03,147.09,69974.0,147.09,147.19,147.03,147.09,69974.0
2015-09-10 14:50:00,147.11,147.2,146.9,147.01,75020.0,147.11,147.2,146.9,147.01,75020.0
2015-09-10 14:55:00,146.98,147.05,146.91,146.96,20155.0,146.98,147.05,146.91,146.96,20155.0
2015-09-10 15:00:00,146.96,146.99,146.81,146.87,21804.0,146.96,146.99,146.81,146.87,21804.0
2015-09-10 15:05:00,146.89,147.12,146.89,147.05,45256.0,146.89,147.12,146.89,147.05,45256.0
2015-09-10 15:10:00,147.08,147.16,147.0,147.12,121007.0,147.08,147.16,147.0,147.12,121007.0
2015-09-10 15:15:00,147.12,147.4,147.1,147.15,44368.0,147.12,147.4,147.1,147.15,44368.0
2015-09-10 15:20:00,147.17,147.27,146.96,147.1,24024.0,147.17,147.27,146.96,147.1,24024.0
2015-09-10 15:25:00,147.1,147.25,146.95,146.96,26997.0,147.1,147.25,146.95,146.96,26997.0
2015-09-10 15:30:00,146.91,147.01,146.67,146.79,37219.0,146.91,147.01,146.67,146.79,37219.0
2015-09-10 15:35:00,146.79,146.99,146.74,146.99,15661.0,146.79,146.99,146.74,146.99,15661.0
2015-09-10 15:40:00,146.97,147.01,146.67,147.01,64170.0,146.97,147.01,146.67,147.01,64170.0
2015-09-10 15:45:00,147.01,147.18,146.88,147.14,32794.0,147.01,147.18,146.88,147.14,32794.0
2015-09-10 15:50:00,147.16,147.39,146.92,147.0,111687.0,147.16,147.39,146.92,147.0,111687.0
2015-09-10 15:55:00,147.03,147.09,146.61,146.72,177852.0,147.03,147.09,146.61,146.72,177852.0
2015-09-11 09:30:00,146.62,146.62,145.3,145.31,47537.0,146.62,146.62,145.3,145.31,47537.0
2015-09-11 09:35:00,145.62,146.15,145.25,145.83,36075.0,145.62,146.15,145.25,145.83,36075.0
2015-09-11 09:40:00,145.75,145.86,144.3,144.4,70044.0,145.75,145.86,144.3,144.4,70044.0
2015-09-11 09:45:00,144.51,145.38,144.4,144.56,55322.0,144.51,145.38,144.4,144.56,55322.0
2015-09-11 09:50:00,144.55,144.67,144.2,144.29,55609.0,144.55,144.67,144.2,144.29,55609.0
2015-09-11 09:55:00,144.29,144.59,143.48,143.5,86566.0,144.29,144.59,143.48,143.5,86566.0
2015-09-11 10:00:00,143.5,144.0,143.36,143.36,99243.0,143.5,144.0,143.36,143.36,99243.0
2015-09-11 10:05:00,143.36,143.6,143.09,143.27,122406.0,143.36,143.6,143.09,143.27,122406.0
2015-09-11 10:10:00,143.22,143.63,142.86,142.92,116520.0,143.22,143.63,142.86,142.92,116520.0
2015-09-11 10:15:00,142.91,143.22,142.87,142.97,124141.0,142.91,143.22,142.87,142.97,124141.0
2015-09-11 10:20:00,142.98,143.39,142.52,143.09,78940.0,142.98,143.39,142.52,143.09,78940.0
2015-09-11 10:25:00,143.02,143.49,142.88,142.88,49475.0,143.02,143.49,142.88,142.88,49475.0
2015-09-11 10:30:00,142.98,143.24,142.81,143.24,50828.0,142.98,143.24,142.81,143.24,50828.0
2015-09-11 10:35:00,143.14,143.59,143.06,143.58,32632.0,143.14,143.59,143.06,143.58,32632.0
2015-09-11 10:40:00,143.59,143.8,143.42,143.5,117385.0,143.59,143.8,143.42,143.5,117385.0
2015-09-11 10:45:00,143.53,143.62,143.02,143.05,53595.0,143.53,143.62,143.02,143.05,53595.0
2015-09-11 10:50:00,143.14,143.17,142.55,142.73,87641.0,143.14,143.17,142.55,142.73,87641.0
2015-09-11 10:55:00,142.65,143.05,142.58,143.05,29810.0,142.65,143.05,142.58,143.05,29810.0
2015-09-11 11:00:00,143.06,143.3,142.96,143.19,51804.0,143.06,143.3,142.96,143.19,51804.0
2015-09-11 11:05:00,143.21,143.21,142.94,142.94,20365.0,143.21,143.21,142.94,142.94,20365.0
2015-09-11 11:10:00,142.96,142.99,142.8,142.81,30140.0,142.96,142.99,142.8,142.81,30140.0
2015-09-11 11:15:00,142.81,142.93,142.63,142.78,64666.0,142.81,142.93,142.63,142.78,64666.0
2015-09-11 11:20:00,142.87,142.9,142.63,142.76,27491.0,142.87,142.9,142.63,142.76,27491.0
2015-09-11 11:25:00,142.76,143.1,142.65,143.1,32538.0,142.76,143.1,142.65,143.1,32538.0
2015-09-11 11:30:00,143.1,143.16,142.7,142.79,32617.0,143.1,143.16,142.7,142.79,32617.0
2015-09-11 11:35:00,142.7,143.29,142.7,143.15,85243.0,142.7,143.29,142.7,143.15,85243.0
2015-09-11 11:40:00,143.23,143.24,143.0,143.1,113542.0,143.23,143.24,143.0,143.1,113542.0
2015-09-11 11:45:00,143.06,143.14,142.97,142.99,22560.0,143.06,143.14,142.97,142.99,22560.0
2015-09-11 11:50:00,142.99,143.37,142.92,143.31,32034.0,142.99,143.37,142.92,143.31,32034.0
2015-09-11 11:55:00,143.34,144.27,143.33,144.06,39342.0,143.34,144.27,143.33,144.06,39342.0
2015-09-11 12:00:00,144.02,144.43,143.7,144.43,51596.0,144.02,144.43,143.7,144.43,51596.0
2015-09-11 12:05:00,144.45,144.77,144.17,144.2,58857.0,144.45,144.77,144.17,144.2,58857.0
2015-09-11 12:10:00,144.32,144.61,144.12,144.49,14371.0,144.32,144.61,144.12,144.49,14371.0
2015-09-11 12:15:00,144.61,144.72,143.98,144.06,74109.0,144.61,144.72,143.98,144.06,74109.0
2015-09-11 12:20:00,144.1,144.19,143.72,144.06,34974.0,144.1,144.19,143.72,144.06,34974.0
2015-09-11 12:25:00,144.11,144.43,143.89,144.38,41528.0,144.11,144.43,143.89,144.38,41528.0
2015-09-11 12:30:00,144.43,144.58,143.88,144.08,75833.0,144.43,144.58,143.88,144.08,75833.0
2015-09-11 12:35:00,144.15,144.15,143.87,143.93,28230.0,144.15,144.15,143.87,143.93,28230.0
2015-09-11 12:40:00,144.01,144.12,143.72,143.99,37725.0,144.01,144.12,143.72,143.99,37725.0
2015-09-11 12:45:00,144.0,144.02,143.68,143.73,39174.0,144.0,144.02,143.68,143.73,39174.0
2015-09-11 12:50:00,143.69,143.7,143.06,143.31,79003.0,143.69,143.7,143.06,143.31,79003.0
2015-09-11 12:55:00,143.32,143.38,142.85,142.93,123352.0,143.32,143.38,142.85,142.93,123352.0
2015-09-11 13:00:00,142.98,143.06,142.85,143.06,24425.0,142.98,143.06,142.85,143.06,24425.0
2015-09-11 13:05:00,143.09,143.11,142.89,142.93,43970.0,143.09,143.11,142.89,142.93,43970.0
2015-09-11 13:10:00,143.0,143.09,142.77,142.77,29655.0,143.0,143.09,142.77,142.77,29655.0
2015-09-11 13:15:00,142.78,142.89,142.7,142.82,13875.0,142.78,142.89,142.7,142.82,13875.0
2015-09-11 13:20:00,142.8,142.85,142.65,142.74,31811.0,142.8,142.85,142.65,142.74,31811.0
2015-09-11 13:25:00,142.72,143.05,142.7,142.84,26894.0,142.72,143.05,142.7,142.84,26894.0
2015-09-11 13:30:00,142.81,142.92,142.7,142.8,14671.0,142.81,142.92,142.7,142.8,14671.0
2015-09-11 13:35:00,142.8,142.89,142.67,142.82,32078.0,142.8,142.89,142.67,142.82,32078.0
2015-09-11 13:40:00,142.82,143.06,142.75,142.91,15104.0,142.82,143.06,142.75,142.91,15104.0
2015-09-11 13:45:00,142.92,143.05,142.8,143.03,10932.0,142.92,143.05,142.8,143.03,10932.0
2015-09-11 13:50:00,143.0,143.09,142.93,143.0,19470.0,143.0,143.09,142.93,143.0,19470.0
2015-09-11 13:55:00,143.02,143.08,142.9,143.04,34539.0,143.02,143.08,142.9,143.04,34539.0
2015-09-11 14:00:00,143.05,143.07,142.84,142.86,23255.0,143.05,143.07,142.84,142.86,23255.0
2015-09-11 14:05:00,142.95,143.05,142.92,142.97,25995.0,142.95,143.05,142.92,142.97,25995.0
2015-09-11 14:10:00,143.03,143.08,142.9,142.99,36462.0,143.03,143.08,142.9,142.99,36462.0
2015-09-11 14:15:00,143.0,143.09,142.95,143.01,64600.0,143.0,143.09,142.95,143.01,64600.0
2015-09-11 14:20:00,143.03,143.14,142.97,143.08,71667.0,143.03,143.14,142.97,143.08,71667.0
2015-09-11 14:25:00,143.08,143.08,142.77,142.83,58157.0,143.08,143.08,142.77,142.83,58157.0
2015-09-11 14:30:00,142.86,143.07,142.86,143.05,54089.0,142.86,143.07,142.86,143.05,54089.0
2015-09-11 14:35:00,143.05,143.09,142.96,143.07,60359.0,143.05,143.09,142.96,143.07,60359.0
2015-09-11 14:40:00,143.06,143.08,142.91,143.02,65678.0,143.06,143.08,142.91,143.02,65678.0
2015-09-11 14:45:00,143.05,143.09,142.94,143.04,65972.0,143.05,143.09,142.94,143.04,65972.0
2015-09-11 14:50:00,143.03,143.07,142.92,143.01,66882.0,143.03,143.07,142.92,143.01,66882.0
2015-09-11 14:55:00,143.04,143.05,142.96,143.01,57377.0,143.04,143.05,142.96,143.01,57377.0
2015-09-11 15:00:00,143.01,143.1,142.98,143.05,61876.0,143.01,143.1,142.98,143.05,61876.0
2015-09-11 15:05:00,143.04,143.12,142.98,143.04,75497.0,143.04,143.12,142.98,143.04,75497.0
2015-09-11 15:10:00,143.02,143.09,142.98,143.06,65854.0,143.02,143.09,142.98,143.06,65854.0
2015-09-11 15:15:00,143.06,144.0,142.96,143.94,196042.0,143.06,144.0,142.96,143.94,196042.0
2015-09-11 15:20:00,143.84,144.0,143.56,144.0,67684.0,143.84,144.0,143.56,144.0,67684.0
2015-09-11 15:25:00,143.95,144.44,143.95,144.27,33523.0,143.95,144.44,143.95,144.27,33523.0
2015-09-11 15:30:00,144.3,144.3,143.59,143.94,45951.0,144.3,144.3,143.59,143.94,45951.0
2015-09-11 15:35:00,143.98,144.05,143.82,144.03,35443.0,143.98,144.05,143.82,144.03,35443.0
2015-09-11 15:40:00,144.02,144.1,143.93,144.1,62823.0,144.02,144.1,143.93,144.1,62823.0
2015-09-11 15:45:00,144.1,144.37,144.02,144.03,91162.0,144.1,144.37,144.02,144.03,91162.0
2015-09-11 15:50:00,144.09,144.24,143.85,143.85,90252.0,144.09,144.24,143.85,143.85,90252.0
2015-09-11 15:55:00,143.93,144.11,143.81,143.98,89294.0,143.93,144.11,143.81,143.98,89294.0
2015-09-14 09:30:00,143.92,143.98,142.3,142.98,99625.0,143.92,143.98,142.3,142.98,99625.0
2015-09-14 09:35:00,142.79,142.98,141.34,141.85,64507.0,142.79,142.98,141.34,141.85,64507.0
2015-09-14 09:40:00,141.78,142.1,141.16,141.16,48179.0,141.78,142.1,141.16,141.16,48179.0
2015-09-14 09:45:00,141.16,141.38,140.75,140.85,81942.0,141.16,141.38,140.75,140.85,81942.0
2015-09-14 09:50:00,140.75,141.21,140.48,140.6,75729.0,140.75,141.21,140.48,140.6,75729.0
2015-09-14 09:55:00,140.53,140.89,140.15,140.23,44882.0,140.53,140.89,140.15,140.23,44882.0
2015-09-14 10:00:00,140.3,140.72,140.07,140.3,54855.0,140.3,140.72,140.07,140.3,54855.0
2015-09-14 10:05:00,140.3,140.63,140.02,140.48,67335.0,140.3,140.63,140.02,140.48,67335.0
2015-09-14 10:10:00,140.43,140.9,140.41,140.86,45329.0,140.43,140.9,140.41,140.86,45329.0
2015-09-14 10:15:00,140.93,141.12,140.56,140.76,39304.0,140.93,141.12,140.56,140.76,39304.0
2015-09-14 10:20:00,140.84,141.13,140.5,140.9,35528.0,140.84,141.13,140.5,140.9,35528.0
2015-09-14 10:25:00,140.86,140.9,140.3,140.5,25923.0,140.86,140.9,140.3,140.5,25923.0
2015-09-14 10:30:00,140.53,140.93,140.49,140.88,17288.0,140.53,140.93,140.49,140.88,17288.0
2015-09-14 10:35:00,140.91,141.39,140.6,141.07,47848.0,140.91,141.39,140.6,141.07,47848.0
2015-09-14 10:40:00,141.09,141.11,140.81,140.93,25633.0,141.09,141.11,140.81,140.93,25633.0
2015-09-14 10:45:00,140.92,141.08,140.78,140.96,53564.0,140.92,141.08,140.78,140.96,53564.0
2015-09-14 10:50:00,140.97,141.12,140.83,140.92,39333.0,140.97,141.12,140.83,140.92,39333.0
2015-09-14 10:55:00,140.93,141.19,140.91,141.08,46597.0,140.93,141.19,140.91,141.08,46597.0
2015-09-14 11:00:00,141.08,141.37,140.94,141.34,91823.0,141.08,141.37,140.94,141.34,91823.0
2015-09-14 11:05:00,141.32,141.81,141.28,141.63,147106.0,141.32,141.81,141.28,141.63,147106.0
2015-09-14 11:10:00,141.65,141.77,140.91,141.05,82260.0,141.65,141.77,140.91,141.05,82260.0
2015-09-14 11:15:00,141.1,141.14,140.76,140.94,47153.0,141.1,141.14,140.76,140.94,47153.0
2015-09-14 11:20:00,140.97,141.16,140.7,140.86,61210.0,140.97,141.16,140.7,140.86,61210.0
2015-09-14 11:25:00,140.85,140.85,140.31,140.64,28719.0,140.85,140.85,140.31,140.64,28719.0
2015-09-14 11:30:00,140.71,140.74,140.3,140.53,41337.0,140.71,140.74,140.3,140.53,41337.0
2015-09-14 11:35:00,140.53,140.85,140.44,140.53,90351.0,140.53,140.85,140.44,140.53,90351.0
2015-09-14 11:40:00,140.59,141.06,140.5,140.91,34530.0,140.59,141.06,140.5,140.91,34530.0
2015-09-14 11:45:00,140.85,141.11,140.65,141.04,13082.0,140.85,141.11,140.65,141.04,13082.0
2015-09-14 11:50:00,141.1,141.17,140.92,141.08,22916.0,141.1,141.17,140.92,141.08,22916.0
2015-09-14 11:55:00,141.08,141.13,140.8,140.94,34572.0,141.08,141.13,140.8,140.94,34572.0
2015-09-14 12:00:00,140.98,141.27,140.78,141.18,61362.0,140.98,141.27,140.78,141.18,61362.0
2015-09-14 12:05:00,141.16,141.39,141.01,141.31,57119.0,141.16,141.39,141.01,141.31,57119.0
2015-09-14 12:10:00,141.33,141.79,141.17,141.67,38518.0,141.33,141.79,141.17,141.67,38518.0
2015-09-14 12:15:00,141.7,141.79,141.47,141.56,26805.0,141.7,141.79,141.47,141.56,26805.0
2015-09-14 12:20:00,141.58,141.59,141.29,141.43,59043.0,141.58,141.59,141.29,141.43,59043.0
2015-09-14 12:25:00,141.5,141.53,141.13,141.14,41954.0,141.5,141.53,141.13,141.14,41954.0
2015-09-14 12:30:00,141.14,141.58,141.08,141.33,47092.0,141.14,141.58,141.08,141.33,47092.0
2015-09-14 12:35:00,141.42,141.59,141.22,141.37,84769.0,141.42,141.59,141.22,141.37,84769.0
2015-09-14 12:40:00,141.42,141.66,141.36,141.43,31414.0,141.42,141.66,141.36,141.43,31414.0
2015-09-14 12:45:00,141.36,141.5,141.25,141.37,18046.0,141.36,141.5,141.25,141.37,18046.0
2015-09-14 12:50:00,141.31,141.39,141.1,141.33,15215.0,141.31,141.39,141.1,141.33,15215.0
2015-09-14 12:55:00,141.33,141.39,141.05,141.05,22598.0,141.33,141.39,141.05,141.05,22598.0
2015-09-14 13:00:00,141.06,141.34,141.06,141.25,6650.0,141.06,141.34,141.06,141.25,6650.0
2015-09-14 13:05:00,141.27,141.37,141.16,141.31,7940.0,141.27,141.37,141.16,141.31,7940.0
2015-09-14 13:10:00,141.42,141.42,141.24,141.29,19316.0,141.42,141.42,141.24,141.29,19316.0
2015-09-14 13:15:00,141.31,141.41,141.1,141.34,25395.0,141.31,141.41,141.1,141.34,25395.0
2015-09-14 13:20:00,141.32,141.44,141.2,141.27,32104.0,141.32,141.44,141.2,141.27,32104.0
2015-09-14 13:25:00,141.28,141.41,141.2,141.32,34260.0,141.28,141.41,141.2,141.32,34260.0
2015-09-14 13:30:00,141.33,141.4,141.24,141.32,28091.0,141.33,141.4,141.24,141.32,28091.0
2015-09-14 13:35:00,141.38,141.42,141.24,141.3,28820.0,141.38,141.42,141.24,141.3,28820.0
2015-09-14 13:40:00,141.3,141.42,141.26,141.3,46143.0,141.3,141.42,141.26,141.3,46143.0
2015-09-14 13:45:00,141.36,141.42,140.99,141.08,67067.0,141.36,141.42,140.99,141.08,67067.0
2015-09-14 13:50:00,141.07,141.3,141.07,141.29,11512.0,141.07,141.3,141.07,141.29,11512.0
2015-09-14 13:55:00,141.3,141.38,141.22,141.29,12329.0,141.3,141.38,141.22,141.29,12329.0
2015-09-14 14:00:00,141.35,141.39,141.15,141.15,20684.0,141.35,141.39,141.15,141.15,20684.0
2015-09-14 14:05:00,141.12,141.2,141.06,141.11,9434.0,141.12,141.2,141.06,141.11,9434.0
2015-09-14 14:10:00,141.14,141.28,141.12,141.24,13149.0,141.14,141.28,141.12,141.24,13149.0
2015-09-14 14:15:00,141.2,141.3,141.11,141.13,15765.0,141.2,141.3,141.11,141.13,15765.0
2015-09-14 14:20:00,141.16,141.27,141.09,141.16,13012.0,141.16,141.27,141.09,141.16,13012.0
2015-09-14 14:25:00,141.14,141.27,141.08,141.09,16300.0,141.14,141.27,141.08,141.09,16300.0
2015-09-14 14:30:00,141.08,141.19,141.01,141.1,11302.0,141.08,141.19,141.01,141.1,11302.0
2015-09-14 14:35:00,141.11,141.32,141.11,141.23,41718.0,141.11,141.32,141.11,141.23,41718.0
2015-09-14 14:40:00,141.24,141.29,141.06,141.18,15946.0,141.24,141.29,141.06,141.18,15946.0
2015-09-14 14:45:00,141.16,141.33,141.15,141.2,15850.0,141.16,141.33,141.15,141.2,15850.0
2015-09-14 14:50:00,141.24,141.37,141.16,141.29,17344.0,141.24,141.37,141.16,141.29,17344.0
2015-09-14 14:55:00,141.33,141.35,141.24,141.24,54135.0,141.33,141.35,141.24,141.24,54135.0
2015-09-14 15:00:00,141.22,141.26,141.14,141.2,11631.0,141.22,141.26,141.14,141.2,11631.0
2015-09-14 15:05:00,141.18,141.28,141.07,141.24,16093.0,141.18,141.28,141.07,141.24,16093.0
2015-09-14 15:10:00,141.28,141.39,141.22,141.27,58673.0,141.28,141.39,141.22,141.27,58673.0
2015-09-14 15:15:00,141.28,141.73,141.25,141.37,132690.0,141.28,141.73,141.25,141.37,132690.0
2015-09-14 15:20:00,141.37,141.45,141.16,141.24,36492.0,141.37,141.45,141.16,141.24,36492.0
2015-09-14 15:25:00,141.24,141.33,141.09,141.1,53883.0,141.24,141.33,141.09,141.1,53883.0
2015-09-14 15:30:00,141.1,141.24,141.03,141.13,66140.0,141.1,141.24,141.03,141.13,66140.0
2015-09-14 15:35:00,141.16,141.2,141.0,141.11,31212.0,141.16,141.2,141.0,141.11,31212.0
2015-09-14 15:40:00,141.14,141.38,141.11,141.29,30483.0,141.14,141.38,141.11,141.29,30483.0
2015-09-14 15:45:00,141.32,141.33,141.11,141.11,28786.0,141.32,141.33,141.11,141.11,28786.0
2015-09-14 15:50:00,141.16,141.36,141.14,141.27,71905.0,141.16,141.36,141.14,141.27,71905.0
2015-09-14 15:55:00,141.28,141.4,141.2,141.25,142142.0,141.28,141.4,141.2,141.25,142142.0
2015-09-15 09:30:00,140.0,140.5,139.1,139.47,141371.0,140.0,140.5,139.1,139.47,141371.0
2015-09-15 09:35:00,139.47,140.33,139.17,139.9,81258.0,139.47,140.33,139.17,139.9,81258.0
2015-09-15 09:40:00,140.03,140.22,139.36,139.79,87274.0,140.03,140.22,139.36,139.79,87274.0
2015-09-15 09:45:00,139.82,139.94,139.15,139.88,89974.0,139.82,139.94,139.15,139.88,89974.0
2015-09-15 09:50:00,139.91,140.74,139.91,140.45,140081.0,139.91,140.74,139.91,140.45,140081.0
2015-09-15 09:55:00,140.51,141.62,140.34,141.62,133457.0,140.51,141.62,140.34,141.62,133457.0
2015-09-15 10:00:00,141.56,142.14,141.36,141.43,52589.0,141.56,142.14,141.36,141.43,52589.0
2015-09-15 10:05:00,141.42,141.52,140.61,140.61,59544.0,141.42,141.52,140.61,140.61,59544.0
2015-09-15 10:10:00,140.67,140.79,140.31,140.63,32112.0,140.67,140.79,140.31,140.63,32112.0
2015-09-15 10:15:00,140.63,140.85,140.24,140.3,47691.0,140.63,140.85,140.24,140.3,47691.0
2015-09-15 10:20:00,140.3,140.3,139.82,140.0,69529.0,140.3,140.3,139.82,140.0,69529.0
2015-09-15 10:25:00,139.93,140.26,139.78,140.26,53397.0,139.93,140.26,139.78,140.26,53397.0
2015-09-15 10:30:00,140.32,141.5,140.24,141.25,65297.0,140.32,141.5,140.24,141.25,65297.0
2015-09-15 10:35:00,141.25,141.6,141.0,141.6,26721.0,141.25,141.6,141.0,141.6,26721.0
2015-09-15 10:40:00,141.58,142.24,141.52,141.75,81402.0,141.58,142.24,141.52,141.75,81402.0
2015-09-15 10:45:00,141.93,141.93,141.32,141.73,31688.0,141.93,141.93,141.32,141.73,31688.0
2015-09-15 10:50:00,141.73,142.11,141.62,142.02,27996.0,141.73,142.11,141.62,142.02,27996.0
2015-09-15 10:55:00,142.0,142.36,142.0,142.25,25036.0,142.0,142.36,142.0,142.25,25036.0
2015-09-15 11:00:00,142.35,142.93,142.34,142.8,28373.0,142.35,142.93,142.34,142.8,28373.0
2015-09-15 11:05:00,142.94,143.53,142.94,143.37,53834.0,142.94,143.53,142.94,143.37,53834.0
2015-09-15 11:10:00,143.43,144.06,143.42,143.93,66027.0,143.43,144.06,143.42,143.93,66027.0
2015-09-15 11:15:00,143.74,143.86,143.14,143.33,39370.0,143.74,143.86,143.14,143.33,39370.0
2015-09-15 11:20:00,143.2,143.23,142.61,142.61,30410.0,143.2,143.23,142.61,142.61,30410.0
2015-09-15 11:25:00,142.69,143.09,142.6,143.08,18088.0,142.69,143.09,142.6,143.08,18088.0
2015-09-15 11:30:00,143.04,143.32,142.56,142.65,34623.0,143.04,143.32,142.56,142.65,34623.0
2015-09-15 11:35:00,142.6,142.63,141.93,142.14,54136.0,142.6,142.63,141.93,142.14,54136.0
2015-09-15 11:40:00,142.11,142.54,142.11,142.45,44615.0,142.11,142.54,142.11,142.45,44615.0
2015-09-15 11:45:00,142.49,142.54,141.98,142.1,53072.0,142.49,142.54,141.98,142.1,53072.0
2015-09-15 11:50:00,142.08,142.52,142.03,142.28,19741.0,142.08,142.52,142.03,142.28,19741.0
2015-09-15 11:55:00,142.26,142.27,141.67,142.0,21275.0,142.26,142.27,141.67,142.0,21275.0
2015-09-15 12:00:00,141.96,142.03,141.74,141.84,27072.0,141.96,142.03,141.74,141.84,27072.0
2015-09-15 12:05:00,141.87,142.11,141.75,142.08,15910.0,141.87,142.11,141.75,142.08,15910.0
2015-09-15 12:10:00,142.11,142.27,141.91,142.03,23672.0,142.11,142.27,141.91,142.03,23672.0
2015-09-15 12:15:00,142.02,142.28,141.71,141.79,48630.0,142.02,142.28,141.71,141.79,48630.0
2015-09-15 12:20:00,141.84,141.96,141.51,141.56,19584.0,141.84,141.96,141.51,141.56,19584.0
2015-09-15 12:25:00,141.56,141.65,141.28,141.62,13100.0,141.56,141.65,141.28,141.62,13100.0
2015-09-15 12:30:00,141.62,141.66,141.25,141.52,15986.0,141.62,141.66,141.25,141.52,15986.0
2015-09-15 12:35:00,141.41,141.54,141.17,141.36,41018.0,141.41,141.54,141.17,141.36,41018.0
2015-09-15 12:40:00,141.21,141.42,140.9,141.01,22164.0,141.21,141.42,140.9,141.01,22164.0
2015-09-15 12:45:00,141.11,141.55,141.06,141.5,47467.0,141.11,141.55,141.06,141.5,47467.0
2015-09-15 12:50:00,141.48,141.5,141.01,141.01,41784.0,141.48,141.5,141.01,141.01,41784.0
2015-09-15 12:55:00,141.12,141.35,140.81,141.11,90356.0,141.12,141.35,140.81,141.11,90356.0
2015-09-15 13:00:00,141.12,141.35,140.92,141.28,17387.0,141.12,141.35,140.92,141.28,17387.0
2015-09-15 13:05:00,141.35,141.46,141.17,141.21,30163.0,141.35,141.46,141.17,141.21,30163.0
2015-09-15 13:10:00,141.2,141.47,141.14,141.45,12187.0,141.2,141.47,141.14,141.45,12187.0
2015-09-15 13:15:00,141.43,141.7,141.29,141.7,58888.0,141.43,141.7,141.29,141.7,58888.0
2015-09-15 13:20:00,141.69,141.92,141.6,141.71,22373.0,141.69,141.92,141.6,141.71,22373.0
2015-09-15 13:25:00,141.7,141.93,141.52,141.85,34135.0,141.7,141.93,141.52,141.85,34135.0
2015-09-15 13:30:00,141.84,142.5,141.8,142.34,31138.0,141.84,142.5,141.8,142.34,31138.0
2015-09-15 13:35:00,142.28,142.39,141.96,142.13,20446.0,142.28,142.39,141.96,142.13,20446.0
2015-09-15 13:40:00,142.12,142.23,141.9,142.0,36480.0,142.12,142.23,141.9,142.0,36480.0
2015-09-15 13:45:00,141.97,142.08,141.59,141.68,23259.0,141.97,142.08,141.59,141.68,23259.0
2015-09-15 13:50:00,141.67,141.77,141.54,141.61,13051.0,141.67,141.77,141.54,141.61,13051.0
2015-09-15 13:55:00,141.64,142.12,141.56,141.78,34453.0,141.64,142.12,141.56,141.78,34453.0
2015-09-15 14:00:00,141.81,141.86,141.54,141.62,36613.0,141.81,141.86,141.54,141.62,36613.0
2015-09-15 14:05:00,141.55,141.94,141.55,141.88,5047.0,141.55,141.94,141.55,141.88,5047.0
2015-09-15 14:10:00,141.94,141.99,141.76,141.87,21529.0,141.94,141.99,141.76,141.87,21529.0
2015-09-15 14:15:00,141.74,141.75,141.31,141.32,20340.0,141.74,141.75,141.31,141.32,20340.0
2015-09-15 14:20:00,141.41,141.45,140.8,141.0,29105.0,141.41,141.45,140.8,141.0,29105.0
2015-09-15 14:25:00,141.0,141.53,140.55,141.31,58818.0,141.0,141.53,140.55,141.31,58818.0
2015-09-15 14:30:00,141.31,141.47,141.03,141.47,29648.0,141.31,141.47,141.03,141.47,29648.0
2015-09-15 14:35:00,141.47,141.71,141.34,141.34,49386.0,141.47,141.71,141.34,141.34,49386.0
2015-09-15 14:40:00,141.39,141.63,141.25,141.42,31859.0,141.39,141.63,141.25,141.42,31859.0
2015-09-15 14:45:00,141.4,141.58,141.27,141.38,30854.0,141.4,141.58,141.27,141.38,30854.0
2015-09-15 14:50:00,141.38,141.49,141.14,141.49,38837.0,141.38,141.49,141.14,141.49,38837.0
2015-09-15 14:55:00,141.51,141.51,141.22,141.22,31503.0,141.51,141.51,141.22,141.22,31503.0
2015-09-15 15:00:00,141.28,141.42,141.15,141.28,64851.0,141.28,141.42,141.15,141.28,64851.0
2015-09-15 15:05:00,141.3,141.39,141.2,141.36,31872.0,141.3,141.39,141.2,141.36,31872.0
2015-09-15 15:10:00,141.37,142.18,141.15,142.02,121193.0,141.37,142.18,141.15,142.02,121193.0
2015-09-15 15:15:00,142.17,142.5,142.04,142.27,37962.0,142.17,142.5,142.04,142.27,37962.0
2015-09-15 15:20:00,142.22,142.22,141.49,141.57,49892.0,142.22,142.22,141.49,141.57,49892.0
2015-09-15 15:25:00,141.64,141.72,141.22,141.48,83562.0,141.64,141.72,141.22,141.48,83562.0
2015-09-15 15:30:00,141.5,141.63,141.23,141.56,92478.0,141.5,141.63,141.23,141.56,92478.0
2015-09-15 15:35:00,141.53,141.76,141.4,141.53,51221.0,141.53,141.76,141.4,141.53,51221.0
2015-09-15 15:40:00,141.58,141.71,141.38,141.63,57617.0,141.58,141.71,141.38,141.63,57617.0
2015-09-15 15:45:00,141.57,141.61,141.01,141.38,136531.0,141.57,141.61,141.01,141.38,136531.0
2015-09-15 15:50:00,141.38,141.43,141.22,141.33,106352.0,141.38,141.43,141.22,141.33,106352.0
2015-09-15 15:55:00,141.31,141.63,141.13,141.44,229656.0,141.31,141.63,141.13,141.44,229656.0
2015-09-16 09:30:00,144.7,145.69,144.15,145.69,181226.0,144.7,145.69,144.15,145.69,181226.0
2015-09-16 09:35:00,145.82,146.65,145.48,146.65,120807.0,145.82,146.65,145.48,146.65,120807.0
2015-09-16 09:40:00,146.65,147.32,146.42,146.94,114857.0,146.65,147.32,146.42,146.94,114857.0
2015-09-16 09:45:00,146.95,147.17,145.92,146.24,84032.0,146.95,147.17,145.92,146.24,84032.0
2015-09-16 09:50:00,146.3,146.74,146.16,146.38,59961.0,146.3,146.74,146.16,146.38,59961.0
2015-09-16 09:55:00,146.39,146.42,145.57,146.06,91601.0,146.39,146.42,145.57,146.06,91601.0
2015-09-16 10:00:00,145.95,147.01,145.78,146.9,86378.0,145.95,147.01,145.78,146.9,86378.0
2015-09-16 10:05:00,147.0,147.67,146.89,147.53,73392.0,147.0,147.67,146.89,147.53,73392.0
2015-09-16 10:10:00,147.52,147.8,147.05,147.15,48440.0,147.52,147.8,147.05,147.15,48440.0
2015-09-16 10:15:00,147.15,147.55,146.72,147.27,53724.0,147.15,147.55,146.72,147.27,53724.0
2015-09-16 10:20:00,147.32,147.64,147.14,147.2,72562.0,147.32,147.64,147.14,147.2,72562.0
2015-09-16 10:25:00,147.21,147.38,146.61,146.97,86396.0,147.21,147.38,146.61,146.97,86396.0
2015-09-16 10:30:00,147.02,147.25,146.56,146.96,43181.0,147.02,147.25,146.56,146.96,43181.0
2015-09-16 10:35:00,146.88,147.5,146.78,147.13,45298.0,146.88,147.5,146.78,147.13,45298.0
2015-09-16 10:40:00,147.06,147.35,146.92,147.03,38698.0,147.06,147.35,146.92,147.03,38698.0
2015-09-16 10:45:00,146.95,147.4,146.93,147.37,30340.0,146.95,147.4,146.93,147.37,30340.0
2015-09-16 10:50:00,147.34,147.73,147.3,147.73,44196.0,147.34,147.73,147.3,147.73,44196.0
2015-09-16 10:55:00,147.73,148.15,147.5,147.91,59556.0,147.73,148.15,147.5,147.91,59556.0
2015-09-16 11:00:00,147.91,147.91,147.36,147.79,32465.0,147.91,147.91,147.36,147.79,32465.0
2015-09-16 11:05:00,147.69,147.8,147.31,147.65,39049.0,147.69,147.8,147.31,147.65,39049.0
2015-09-16 11:10:00,147.63,147.85,147.31,147.77,51524.0,147.63,147.85,147.31,147.77,51524.0
2015-09-16 11:15:00,147.77,147.9,147.67,147.83,37362.0,147.77,147.9,147.67,147.83,37362.0
2015-09-16 11:20:00,147.89,148.79,147.87,148.79,55614.0,147.89,148.79,147.87,148.79,55614.0
2015-09-16 11:25:00,148.79,148.94,148.2,148.36,71265.0,148.79,148.94,148.2,148.36,71265.0
2015-09-16 11:30:00,148.43,148.94,148.41,148.81,44220.0,148.43,148.94,148.41,148.81,44220.0
2015-09-16 11:35:00,148.88,149.02,148.46,148.46,231000.0,148.88,149.02,148.46,148.46,231000.0
2015-09-16 11:40:00,148.46,148.59,148.08,148.08,37292.0,148.46,148.59,148.08,148.08,37292.0
2015-09-16 11:45:00,148.21,148.79,148.08,148.6,36728.0,148.21,148.79,148.08,148.6,36728.0
2015-09-16 11:50:00,148.62,148.95,148.42,148.9,34785.0,148.62,148.95,148.42,148.9,34785.0
2015-09-16 11:55:00,148.95,149.11,148.66,148.67,78324.0,148.95,149.11,148.66,148.67,78324.0
2015-09-16 12:00:00,148.73,148.96,148.7,148.95,58319.0,148.73,148.96,148.7,148.95,58319.0
2015-09-16 12:05:00,148.91,149.0,148.57,148.97,27367.0,148.91,149.0,148.57,148.97,27367.0
2015-09-16 12:10:00,148.98,149.32,148.92,149.17,36660.0,148.98,149.32,148.92,149.17,36660.0
2015-09-16 12:15:00,149.18,149.45,149.07,149.17,65548.0,149.18,149.45,149.07,149.17,65548.0
2015-09-16 12:20:00,149.19,149.25,148.92,149.03,25534.0,149.19,149.25,148.92,149.03,25534.0
2015-09-16 12:25:00,149.17,149.26,149.02,149.14,23811.0,149.17,149.26,149.02,149.14,23811.0
2015-09-16 12:30:00,149.26,149.27,148.95,149.17,24004.0,149.26,149.27,148.95,149.17,24004.0
2015-09-16 12:35:00,149.13,149.22,148.9,149.18,18814.0,149.13,149.22,148.9,149.18,18814.0
2015-09-16 12:40:00,149.18,149.2,148.99,149.05,18198.0,149.18,149.2,148.99,149.05,18198.0
2015-09-16 12:45:00,149.03,149.18,149.01,149.08,11730.0,149.03,149.18,149.01,149.08,11730.0
2015-09-16 12:50:00,149.08,149.18,149.02,149.18,9126.0,149.08,149.18,149.02,149.18,9126.0
2015-09-16 12:55:00,149.17,149.38,149.12,149.38,12900.0,149.17,149.38,149.12,149.38,12900.0
2015-09-16 13:00:00,149.31,149.33,148.99,149.14,20485.0,149.31,149.33,148.99,149.14,20485.0
2015-09-16 13:05:00,149.15,149.2,148.84,148.99,36137.0,149.15,149.2,148.84,148.99,36137.0
2015-09-16 13:10:00,148.99,149.05,148.41,148.41,57829.0,148.99,149.05,148.41,148.41,57829.0
2015-09-16 13:15:00,148.42,148.65,148.42,148.47,10101.0,148.42,148.65,148.42,148.47,10101.0
2015-09-16 13:20:00,148.5,148.54,148.15,148.19,30513.0,148.5,148.54,148.15,148.19,30513.0
2015-09-16 13:25:00,148.25,148.88,148.25,148.79,22200.0,148.25,148.88,148.25,148.79,22200.0
2015-09-16 13:30:00,148.66,148.98,148.48,148.9,13478.0,148.66,148.98,148.48,148.9,13478.0
2015-09-16 13:35:00,148.89,148.98,148.76,148.84,15121.0,148.89,148.98,148.76,148.84,15121.0
2015-09-16 13:40:00,148.89,149.14,148.8,148.97,20755.0,148.89,149.14,148.8,148.97,20755.0
2015-09-16 13:45:00,149.08,149.08,148.8,148.84,10702.0,149.08,149.08,148.8,148.84,10702.0
2015-09-16 13:50:00,148.82,149.15,148.82,148.93,20496.0,148.82,149.15,148.82,148.93,20496.0
2015-09-16 13:55:00,148.92,149.27,148.91,149.19,18088.0,148.92,149.27,148.91,149.19,18088.0
2015-09-16 14:00:00,149.17,149.17,148.89,149.07,17994.0,149.17,149.17,148.89,149.07,17994.0
2015-09-16 14:05:00,149.07,149.24,148.93,148.95,31273.0,149.07,149.24,148.93,148.95,31273.0
2015-09-16 14:10:00,148.96,149.07,148.75,148.92,49231.0,148.96,149.07,148.75,148.92,49231.0
2015-09-16 14:15:00,148.88,149.03,148.67,148.76,38697.0,148.88,149.03,148.67,148.76,38697.0
2015-09-16 14:20:00,148.69,148.71,148.42,148.62,37492.0,148.69,148.71,148.42,148.62,37492.0
2015-09-16 14:25:00,148.55,148.82,148.55,148.78,29926.0,148.55,148.82,148.55,148.78,29926.0
2015-09-16 14:30:00,148.8,149.25,148.74,149.16,26423.0,148.8,149.25,148.74,149.16,26423.0
2015-09-16 14:35:00,149.16,149.43,149.08,149.39,35551.0,149.16,149.43,149.08,149.39,35551.0
2015-09-16 14:40:00,149.39,150.0,149.25,149.98,67231.0,149.39,150.0,149.25,149.98,67231.0
2015-09-16 14:45:00,149.98,150.29,149.89,150.25,69491.0,149.98,150.29,149.89,150.25,69491.0
2015-09-16 14:50:00,150.28,150.46,149.94,150.44,66684.0,150.28,150.46,149.94,150.44,66684.0
2015-09-16 14:55:00,150.38,151.0,150.34,150.78,61943.0,150.38,151.0,150.34,150.78,61943.0
2015-09-16 15:00:00,150.81,150.91,150.58,150.91,36950.0,150.81,150.91,150.58,150.91,36950.0
2015-09-16 15:05:00,150.9,151.45,150.68,150.83,84035.0,150.9,151.45,150.68,150.83,84035.0
2015-09-16 15:10:00,150.75,151.26,150.64,150.68,57642.0,150.75,151.26,150.64,150.68,57642.0
2015-09-16 15:15:00,150.7,150.71,150.28,150.54,64735.0,150.7,150.71,150.28,150.54,64735.0
2015-09-16 15:20:00,150.61,151.22,150.49,150.58,33419.0,150.61,151.22,150.49,150.58,33419.0
2015-09-16 15:25:00,150.53,150.76,150.37,150.57,28245.0,150.53,150.76,150.37,150.57,28245.0
2015-09-16 15:30:00,150.62,151.09,150.57,150.59,42371.0,150.62,151.09,150.57,150.59,42371.0
2015-09-16 15:35:00,150.62,150.77,150.44,150.64,49174.0,150.62,150.77,150.44,150.64,49174.0
2015-09-16 15:40:00,150.61,150.83,150.53,150.72,63060.0,150.61,150.83,150.53,150.72,63060.0
2015-09-16 15:45:00,150.68,150.81,150.57,150.71,56315.0,150.68,150.81,150.57,150.71,56315.0
2015-09-16 15:50:00,150.75,150.75,150.22,150.45,108459.0,150.75,150.75,150.22,150.45,108459.0
2015-09-16 15:55:00,150.4,150.55,150.1,150.35,188965.0,150.4,150.55,150.1,150.35,188965.0
2015-09-17 09:30:00,149.1,149.1,147.8,148.81,97165.0,149.1,149.1,147.8,148.81,97165.0
2015-09-17 09:35:00,148.76,148.85,147.76,147.9,79177.0,148.76,148.85,147.76,147.9,79177.0
2015-09-17 09:40:00,147.89,148.45,147.08,147.09,140429.0,147.89,148.45,147.08,147.09,140429.0
2015-09-17 09:45:00,147.29,149.5,147.09,148.38,146808.0,147.29,149.5,147.09,148.38,146808.0
2015-09-17 09:50:00,148.21,148.27,146.65,147.06,109536.0,148.21,148.27,146.65,147.06,109536.0
2015-09-17 09:55:00,147.1,148.57,146.8,148.39,78232.0,147.1,148.57,146.8,148.39,78232.0
2015-09-17 10:00:00,148.35,149.6,148.28,149.1,69122.0,148.35,149.6,148.28,149.1,69122.0
2015-09-17 10:05:00,149.07,149.35,148.48,148.61,44368.0,149.07,149.35,148.48,148.61,44368.0
2015-09-17 10:10:00,148.61,148.68,148.07,148.09,38172.0,148.61,148.68,148.07,148.09,38172.0
2015-09-17 10:15:00,148.04,148.71,148.04,148.47,31117.0,148.04,148.71,148.04,148.47,31117.0
2015-09-17 10:20:00,148.43,148.51,147.99,148.49,27681.0,148.43,148.51,147.99,148.49,27681.0
2015-09-17 10:25:00,148.37,148.5,148.25,148.32,19981.0,148.37,148.5,148.25,148.32,19981.0
2015-09-17 10:30:00,148.41,148.47,148.0,148.47,44484.0,148.41,148.47,148.0,148.47,44484.0
2015-09-17 10:35:00,148.5,148.95,148.35,148.95,35136.0,148.5,148.95,148.35,148.95,35136.0
2015-09-17 10:40:00,148.86,149.61,148.65,149.34,56916.0,148.86,149.61,148.65,149.34,56916.0
2015-09-17 10:45:00,149.34,149.93,149.17,149.85,32571.0,149.34,149.93,149.17,149.85,32571.0
2015-09-17 10:50:00,149.92,150.28,149.59,149.87,61452.0,149.92,150.28,149.59,149.87,61452.0
2015-09-17 10:55:00,149.87,150.13,149.73,149.92,45328.0,149.87,150.13,149.73,149.92,45328.0
2015-09-17 11:00:00,149.98,150.5,149.98,150.4,32924.0,149.98,150.5,149.98,150.4,32924.0
2015-09-17 11:05:00,150.46,151.0,150.24,150.37,34603.0,150.46,151.0,150.24,150.37,34603.0
2015-09-17 11:10:00,150.35,150.9,150.34,150.83,24548.0,150.35,150.9,150.34,150.83,24548.0
2015-09-17 11:15:00,150.89,150.93,150.51,150.53,33808.0,150.89,150.93,150.51,150.53,33808.0
2015-09-17 11:20:00,150.54,151.07,150.51,151.04,34479.0,150.54,151.07,150.51,151.04,34479.0
2015-09-17 11:25:00,150.99,151.27,150.96,151.03,54725.0,150.99,151.27,150.96,151.03,54725.0
2015-09-17 11:30:00,151.08,151.14,150.89,150.91,24960.0,151.08,151.14,150.89,150.91,24960.0
2015-09-17 11:35:00,150.9,151.02,150.17,150.34,64957.0,150.9,151.02,150.17,150.34,64957.0
2015-09-17 11:40:00,150.39,150.85,150.36,150.4,59196.0,150.39,150.85,150.36,150.4,59196.0
2015-09-17 11:45:00,150.41,151.29,150.36,150.71,80278.0,150.41,151.29,150.36,150.71,80278.0
2015-09-17 11:50:00,150.71,150.74,150.24,150.69,34955.0,150.71,150.74,150.24,150.69,34955.0
2015-09-17 11:55:00,150.72,150.75,150.26,150.43,28808.0,150.72,150.75,150.26,150.43,28808.0
2015-09-17 12:00:00,150.43,150.5,149.85,149.85,29592.0,150.43,150.5,149.85,149.85,29592.0
2015-09-17 12:05:00,149.81,150.02,149.62,149.93,15717.0,149.81,150.02,149.62,149.93,15717.0
2015-09-17 12:10:00,149.97,150.25,149.94,149.96,27766.0,149.97,150.25,149.94,149.96,27766.0
2015-09-17 12:15:00,149.93,150.12,149.82,149.94,21318.0,149.93,150.12,149.82,149.94,21318.0
2015-09-17 12:20:00,149.95,150.0,149.6,149.7,22924.0,149.95,150.0,149.6,149.7,22924.0
2015-09-17 12:25:00,149.7,149.72,149.33,149.39,12895.0,149.7,149.72,149.33,149.39,12895.0
2015-09-17 12:30:00,149.41,149.58,149.26,149.29,51610.0,149.41,149.58,149.26,149.29,51610.0
2015-09-17 12:35:00,149.25,149.5,149.23,149.36,24317.0,149.25,149.5,149.23,149.36,24317.0
2015-09-17 12:40:00,149.31,149.5,149.26,149.38,50450.0,149.31,149.5,149.26,149.38,50450.0
2015-09-17 12:45:00,149.41,149.49,149.26,149.36,37979.0,149.41,149.49,149.26,149.36,37979.0
2015-09-17 12:50:00,149.42,149.45,149.25,149.3,39518.0,149.42,149.45,149.25,149.3,39518.0
2015-09-17 12:55:00,149.3,149.4,149.18,149.29,44559.0,149.3,149.4,149.18,149.29,44559.0
2015-09-17 13:00:00,149.25,149.29,148.7,148.75,55967.0,149.25,149.29,148.7,148.75,55967.0
2015-09-17 13:05:00,148.71,148.92,148.26,148.37,26417.0,148.71,148.92,148.26,148.37,26417.0
2015-09-17 13:10:00,148.35,148.35,147.93,148.22,81685.0,148.35,148.35,147.93,148.22,81685.0
2015-09-17 13:15:00,148.23,148.56,148.1,148.46,60406.0,148.23,148.56,148.1,148.46,60406.0
2015-09-17 13:20:00,148.46,148.67,148.35,148.4,28029.0,148.46,148.67,148.35,148.4,28029.0
2015-09-17 13:25:00,148.4,148.57,147.81,147.96,75963.0,148.4,148.57,147.81,147.96,75963.0
2015-09-17 13:30:00,147.89,148.3,147.71,148.3,40617.0,147.89,148.3,147.71,148.3,40617.0
2015-09-17 13:35:00,148.25,148.25,147.53,147.53,33657.0,148.25,148.25,147.53,147.53,33657.0
2015-09-17 13:40:00,147.58,147.78,147.51,147.62,36144.0,147.58,147.78,147.51,147.62,36144.0
2015-09-17 13:45:00,147.59,147.95,147.53,147.88,27699.0,147.59,147.95,147.53,147.88,27699.0
2015-09-17 13:50:00,147.91,148.16,147.8,147.99,18499.0,147.91,148.16,147.8,147.99,18499.0
2015-09-17 13:55:00,147.96,148.36,147.85,148.21,37044.0,147.96,148.36,147.85,148.21,37044.0
2015-09-17 14:00:00,148.38,148.57,146.8,147.0,118872.0,148.38,148.57,146.8,147.0,118872.0
2015-09-17 14:05:00,147.0,147.65,146.66,147.49,83074.0,147.0,147.65,146.66,147.49,83074.0
2015-09-17 14:10:00,147.59,148.4,147.57,147.84,104813.0,147.59,148.4,147.57,147.84,104813.0
2015-09-17 14:15:00,147.87,148.55,147.4,148.21,64884.0,147.87,148.55,147.4,148.21,64884.0
2015-09-17 14:20:00,148.2,148.49,147.6,147.91,39921.0,148.2,148.49,147.6,147.91,39921.0
2015-09-17 14:25:00,148.0,148.22,147.44,147.46,31618.0,148.0,148.22,147.44,147.46,31618.0
2015-09-17 14:30:00,147.43,147.89,147.29,147.55,40249.0,147.43,147.89,147.29,147.55,40249.0
2015-09-17 14:35:00,147.55,148.12,147.37,147.64,39186.0,147.55,148.12,147.37,147.64,39186.0
2015-09-17 14:40:00,147.61,148.48,147.56,148.27,93993.0,147.61,148.48,147.56,148.27,93993.0
2015-09-17 14:45:00,148.39,149.1,148.39,148.8,220740.0,148.39,149.1,148.39,148.8,220740.0
2015-09-17 14:50:00,148.76,149.0,148.51,148.8,86570.0,148.76,149.0,148.51,148.8,86570.0
2015-09-17 14:55:00,148.8,149.0,148.61,148.92,42872.0,148.8,149.0,148.61,148.92,42872.0
2015-09-17 15:00:00,148.9,148.92,148.51,148.69,74572.0,148.9,148.92,148.51,148.69,74572.0
2015-09-17 15:05:00,148.77,148.77,148.11,148.12,41947.0,148.77,148.77,148.11,148.12,41947.0
2015-09-17 15:10:00,148.16,148.61,147.63,147.63,62396.0,148.16,148.61,147.63,147.63,62396.0
2015-09-17 15:15:00,147.65,148.0,147.39,147.83,40690.0,147.65,148.0,147.39,147.83,40690.0
2015-09-17 15:20:00,147.74,147.93,146.65,146.96,93950.0,147.74,147.93,146.65,146.96,93950.0
2015-09-17 15:25:00,146.95,147.35,146.73,147.25,114435.0,146.95,147.35,146.73,147.25,114435.0
2015-09-17 15:30:00,147.31,147.88,146.99,147.77,63036.0,147.31,147.88,146.99,147.77,63036.0
2015-09-17 15:35:00,147.85,147.85,147.19,147.53,53183.0,147.85,147.85,147.19,147.53,53183.0
2015-09-17 15:40:00,147.53,147.73,147.28,147.52,63285.0,147.53,147.73,147.28,147.52,63285.0
2015-09-17 15:45:00,147.5,147.59,147.25,147.5,63567.0,147.5,147.59,147.25,147.5,63567.0
2015-09-17 15:50:00,147.5,147.7,146.94,147.0,127194.0,147.5,147.7,146.94,147.0,127194.0
2015-09-17 15:55:00,147.04,147.25,146.77,147.06,186130.0,147.04,147.25,146.77,147.06,186130.0
2015-09-18 09:30:00,144.22,144.89,144.03,144.8,434380.0,144.22,144.89,144.03,144.8,434380.0
2015-09-18 09:35:00,144.52,145.56,144.35,145.08,92599.0,144.52,145.56,144.35,145.08,92599.0
2015-09-18 09:40:00,145.11,145.2,144.35,145.19,65739.0,145.11,145.2,144.35,145.19,65739.0
2015-09-18 09:45:00,145.19,145.19,144.5,144.61,53855.0,145.19,145.19,144.5,144.61,53855.0
2015-09-18 09:50:00,144.61,145.02,144.23,144.91,39223.0,144.61,145.02,144.23,144.91,39223.0
2015-09-18 09:55:00,145.05,145.39,144.97,145.3,40092.0,145.05,145.39,144.97,145.3,40092.0
2015-09-18 10:00:00,145.22,145.42,145.04,145.33,34877.0,145.22,145.42,145.04,145.33,34877.0
2015-09-18 10:05:00,145.37,145.99,145.29,145.9,56927.0,145.37,145.99,145.29,145.9,56927.0
2015-09-18 10:10:00,145.93,146.0,145.32,145.53,33007.0,145.93,146.0,145.32,145.53,33007.0
2015-09-18 10:15:00,145.5,145.5,145.15,145.35,25082.0,145.5,145.5,145.15,145.35,25082.0
2015-09-18 10:20:00,145.34,145.4,144.98,145.15,19807.0,145.34,145.4,144.98,145.15,19807.0
2015-09-18 10:25:00,145.15,145.56,145.14,145.18,18790.0,145.15,145.56,145.14,145.18,18790.0
2015-09-18 10:30:00,145.3,145.33,145.01,145.21,26300.0,145.3,145.33,145.01,145.21,26300.0
2015-09-18 10:35:00,145.16,145.54,144.98,145.2,50996.0,145.16,145.54,144.98,145.2,50996.0
2015-09-18 10:40:00,145.12,145.3,144.45,144.89,25647.0,145.12,145.3,144.45,144.89,25647.0
2015-09-18 10:45:00,144.77,145.05,144.77,144.82,31124.0,144.77,145.05,144.77,144.82,31124.0
2015-09-18 10:50:00,144.9,145.06,144.83,144.92,13970.0,144.9,145.06,144.83,144.92,13970.0
2015-09-18 10:55:00,144.93,145.11,144.81,145.0,19393.0,144.93,145.11,144.81,145.0,19393.0
2015-09-18 11:00:00,145.08,145.23,145.05,145.11,12401.0,145.08,145.23,145.05,145.11,12401.0
2015-09-18 11:05:00,145.14,145.16,144.88,145.14,15540.0,145.14,145.16,144.88,145.14,15540.0
2015-09-18 11:10:00,145.07,145.07,144.89,145.01,15155.0,145.07,145.07,144.89,145.01,15155.0
2015-09-18 11:15:00,145.0,145.07,144.73,144.73,49074.0,145.0,145.07,144.73,144.73,49074.0
2015-09-18 11:20:00,144.77,145.08,144.77,145.0,27407.0,144.77,145.08,144.77,145.0,27407.0
2015-09-18 11:25:00,145.0,145.11,144.71,144.71,15070.0,145.0,145.11,144.71,144.71,15070.0
2015-09-18 11:30:00,144.7,144.97,144.46,144.91,48208.0,144.7,144.97,144.46,144.91,48208.0
2015-09-18 11:35:00,144.84,144.98,144.58,144.87,28680.0,144.84,144.98,144.58,144.87,28680.0
2015-09-18 11:40:00,144.86,145.07,144.84,145.04,22562.0,144.86,145.07,144.84,145.04,22562.0
2015-09-18 11:45:00,144.99,145.33,144.92,145.06,29418.0,144.99,145.33,144.92,145.06,29418.0
2015-09-18 11:50:00,145.04,145.15,144.95,145.03,35447.0,145.04,145.15,144.95,145.03,35447.0
2015-09-18 11:55:00,145.03,145.11,144.77,144.78,15124.0,145.03,145.11,144.77,144.78,15124.0
2015-09-18 12:00:00,144.8,144.96,144.65,144.71,12130.0,144.8,144.96,144.65,144.71,12130.0
2015-09-18 12:05:00,144.72,144.72,144.25,144.41,18802.0,144.72,144.72,144.25,144.41,18802.0
2015-09-18 12:10:00,144.4,144.64,144.22,144.42,13942.0,144.4,144.64,144.22,144.42,13942.0
2015-09-18 12:15:00,144.34,144.43,144.14,144.38,19072.0,144.34,144.43,144.14,144.38,19072.0
2015-09-18 12:20:00,144.23,144.29,143.92,143.99,36863.0,144.23,144.29,143.92,143.99,36863.0
2015-09-18 12:25:00,143.99,144.15,143.87,144.06,10500.0,143.99,144.15,143.87,144.06,10500.0
2015-09-18 12:30:00,144.05,144.12,143.77,144.07,21850.0,144.05,144.12,143.77,144.07,21850.0
2015-09-18 12:35:00,144.04,144.21,143.99,144.02,19211.0,144.04,144.21,143.99,144.02,19211.0
2015-09-18 12:40:00,143.98,144.09,143.92,143.98,25798.0,143.98,144.09,143.92,143.98,25798.0
2015-09-18 12:45:00,144.03,144.37,144.03,144.3,10125.0,144.03,144.37,144.03,144.3,10125.0
2015-09-18 12:50:00,144.3,144.41,144.18,144.18,10070.0,144.3,144.41,144.18,144.18,10070.0
2015-09-18 12:55:00,144.18,144.23,143.92,144.13,23508.0,144.18,144.23,143.92,144.13,23508.0
2015-09-18 13:00:00,144.12,144.54,143.94,144.53,23103.0,144.12,144.54,143.94,144.53,23103.0
2015-09-18 13:05:00,144.44,144.53,144.12,144.31,16160.0,144.44,144.53,144.12,144.31,16160.0
2015-09-18 13:10:00,144.27,144.31,144.06,144.15,10400.0,144.27,144.31,144.06,144.15,10400.0
2015-09-18 13:15:00,144.12,144.4,144.06,144.17,10924.0,144.12,144.4,144.06,144.17,10924.0
2015-09-18 13:20:00,144.18,144.18,143.71,143.77,25305.0,144.18,144.18,143.71,143.77,25305.0
2015-09-18 13:25:00,143.78,143.93,143.63,143.89,13578.0,143.78,143.93,143.63,143.89,13578.0
2015-09-18 13:30:00,143.88,144.06,143.7,143.92,30215.0,143.88,144.06,143.7,143.92,30215.0
2015-09-18 13:35:00,143.87,144.1,143.77,143.91,22497.0,143.87,144.1,143.77,143.91,22497.0
2015-09-18 13:40:00,143.81,143.93,143.75,143.77,15533.0,143.81,143.93,143.75,143.77,15533.0
2015-09-18 13:45:00,143.86,143.9,143.6,143.61,28156.0,143.86,143.9,143.6,143.61,28156.0
2015-09-18 13:50:00,143.6,143.82,143.53,143.74,27267.0,143.6,143.82,143.53,143.74,27267.0
2015-09-18 13:55:00,143.78,143.81,143.53,143.63,13966.0,143.78,143.81,143.53,143.63,13966.0
2015-09-18 14:00:00,143.59,143.59,143.2,143.43,38236.0,143.59,143.59,143.2,143.43,38236.0
2015-09-18 14:05:00,143.41,143.53,143.32,143.47,23576.0,143.41,143.53,143.32,143.47,23576.0
2015-09-18 14:10:00,143.45,143.56,143.4,143.52,7160.0,143.45,143.56,143.4,143.52,7160.0
2015-09-18 14:15:00,143.52,143.68,143.4,143.47,17520.0,143.52,143.68,143.4,143.47,17520.0
2015-09-18 14:20:00,143.44,143.89,143.4,143.87,17445.0,143.44,143.89,143.4,143.87,17445.0
2015-09-18 14:25:00,143.87,143.98,143.79,143.87,12002.0,143.87,143.98,143.79,143.87,12002.0
2015-09-18 14:30:00,143.78,143.9,143.68,143.85,15355.0,143.78,143.9,143.68,143.85,15355.0
2015-09-18 14:35:00,143.94,143.99,143.6,143.77,10505.0,143.94,143.99,143.6,143.77,10505.0
2015-09-18 14:40:00,143.86,143.91,143.68,143.74,21135.0,143.86,143.91,143.68,143.74,21135.0
2015-09-18 14:45:00,143.8,143.81,143.32,143.32,16569.0,143.8,143.81,143.32,143.32,16569.0
2015-09-18 14:50:00,143.29,143.42,143.22,143.32,15863.0,143.29,143.42,143.22,143.32,15863.0
2015-09-18 14:55:00,143.34,143.7,143.29,143.7,13737.0,143.34,143.7,143.29,143.7,13737.0
2015-09-18 15:00:00,143.71,143.83,143.48,143.49,23193.0,143.71,143.83,143.48,143.49,23193.0
2015-09-18 15:05:00,143.44,143.64,143.38,143.46,15926.0,143.44,143.64,143.38,143.46,15926.0
2015-09-18 15:10:00,143.45,143.53,143.41,143.41,11271.0,143.45,143.53,143.41,143.41,11271.0
2015-09-18 15:15:00,143.44,143.5,143.14,143.21,29683.0,143.44,143.5,143.14,143.21,29683.0
2015-09-18 15:20:00,143.21,143.21,142.88,143.08,63474.0,143.21,143.21,142.88,143.08,63474.0
2015-09-18 15:25:00,143.06,143.21,142.97,142.97,32293.0,143.06,143.21,142.97,142.97,32293.0
2015-09-18 15:30:00,142.97,143.04,142.73,142.82,51247.0,142.97,143.04,142.73,142.82,51247.0
2015-09-18 15:35:00,142.79,143.0,142.75,142.91,34410.0,142.79,143.0,142.75,142.91,34410.0
2015-09-18 15:40:00,142.91,142.95,142.66,142.7,40169.0,142.91,142.95,142.66,142.7,40169.0
2015-09-18 15:45:00,142.67,142.85,142.55,142.77,65258.0,142.67,142.85,142.55,142.77,65258.0
2015-09-18 15:50:00,142.8,142.95,142.6,142.65,97666.0,142.8,142.95,142.6,142.65,97666.0
2015-09-18 15:55:00,142.68,142.79,142.26,142.42,209209.0,142.68,142.79,142.26,142.42,209209.0
2015-09-21 09:30:00,143.91,144.3,143.3,143.61,100741.0,143.91,144.3,143.3,143.61,100741.0
2015-09-21 09:35:00,143.61,144.2,143.61,143.79,132287.0,143.61,144.2,143.61,143.79,132287.0
2015-09-21 09:40:00,143.64,144.57,143.4,144.26,131974.0,143.64,144.57,143.4,144.26,131974.0
2015-09-21 09:45:00,144.29,144.37,143.8,143.85,53719.0,144.29,144.37,143.8,143.85,53719.0
2015-09-21 09:50:00,143.88,144.07,143.8,143.9,32737.0,143.88,144.07,143.8,143.9,32737.0
2015-09-21 09:55:00,143.95,144.1,143.76,143.82,77822.0,143.95,144.1,143.76,143.82,77822.0
2015-09-21 10:00:00,143.82,144.11,143.76,144.0,60311.0,143.82,144.11,143.76,144.0,60311.0
2015-09-21 10:05:00,143.95,144.12,143.81,143.96,58288.0,143.95,144.12,143.81,143.96,58288.0
2015-09-21 10:10:00,144.0,144.08,143.85,144.01,57215.0,144.0,144.08,143.85,144.01,57215.0
2015-09-21 10:15:00,144.03,144.12,143.9,144.03,47097.0,144.03,144.12,143.9,144.03,47097.0
2015-09-21 10:20:00,144.02,144.1,143.92,143.98,28472.0,144.02,144.1,143.92,143.98,28472.0
2015-09-21 10:25:00,143.98,144.09,143.85,143.85,57988.0,143.98,144.09,143.85,143.85,57988.0
2015-09-21 10:30:00,143.84,143.91,143.64,143.78,48639.0,143.84,143.91,143.64,143.78,48639.0
2015-09-21 10:35:00,143.75,143.96,143.64,143.85,32187.0,143.75,143.96,143.64,143.85,32187.0
2015-09-21 10:40:00,143.91,143.99,143.89,143.9,25109.0,143.91,143.99,143.89,143.9,25109.0
2015-09-21 10:45:00,143.93,144.01,143.89,143.89,30533.0,143.93,144.01,143.89,143.89,30533.0
2015-09-21 10:50:00,143.79,143.98,143.75,143.9,17458.0,143.79,143.98,143.75,143.9,17458.0
2015-09-21 10:55:00,143.9,143.97,143.72,143.88,23025.0,143.9,143.97,143.72,143.88,23025.0
2015-09-21 11:00:00,143.88,144.0,143.88,143.88,33021.0,143.88,144.0,143.88,143.88,33021.0
2015-09-21 11:05:00,143.88,143.99,143.74,143.87,35825.0,143.88,143.99,143.74,143.87,35825.0
2015-09-21 11:10:00,143.89,143.89,143.19,143.4,44209.0,143.89,143.89,143.19,143.4,44209.0
2015-09-21 11:15:00,143.36,143.4,143.11,143.19,31748.0,143.36,143.4,143.11,143.19,31748.0
2015-09-21 11:20:00,143.15,143.15,142.6,142.7,41367.0,143.15,143.15,142.6,142.7,41367.0
2015-09-21 11:25:00,142.71,142.8,142.27,142.38,25518.0,142.71,142.8,142.27,142.38,25518.0
2015-09-21 11:30:00,142.44,142.45,141.72,141.73,46454.0,142.44,142.45,141.72,141.73,46454.0
2015-09-21 11:35:00,141.81,142.19,141.04,141.57,83830.0,141.81,142.19,141.04,141.57,83830.0
2015-09-21 11:40:00,141.55,142.34,141.55,142.23,23200.0,141.55,142.34,141.55,142.23,23200.0
2015-09-21 11:45:00,142.28,142.28,141.84,141.92,24854.0,142.28,142.28,141.84,141.92,24854.0
2015-09-21 11:50:00,141.88,142.01,141.56,141.6,28044.0,141.88,142.01,141.56,141.6,28044.0
2015-09-21 11:55:00,141.59,141.83,141.34,141.83,29566.0,141.59,141.83,141.34,141.83,29566.0
2015-09-21 12:00:00,141.74,141.76,141.26,141.26,56309.0,141.74,141.76,141.26,141.26,56309.0
2015-09-21 12:05:00,141.35,141.55,141.25,141.41,19253.0,141.35,141.55,141.25,141.41,19253.0
2015-09-21 12:10:00,141.42,141.75,141.37,141.57,10426.0,141.42,141.75,141.37,141.57,10426.0
2015-09-21 12:15:00,141.48,141.89,141.32,141.54,20436.0,141.48,141.89,141.32,141.54,20436.0
2015-09-21 12:20:00,141.64,141.93,141.53,141.83,14397.0,141.64,141.93,141.53,141.83,14397.0
2015-09-21 12:25:00,141.74,141.77,141.34,141.74,15691.0,141.74,141.77,141.34,141.74,15691.0
2015-09-21 12:30:00,141.72,141.86,141.54,141.73,27735.0,141.72,141.86,141.54,141.73,27735.0
2015-09-21 12:35:00,141.55,141.69,141.21,141.42,20488.0,141.55,141.69,141.21,141.42,20488.0
2015-09-21 12:40:00,141.41,141.62,141.3,141.33,9806.0,141.41,141.62,141.3,141.33,9806.0
2015-09-21 12:45:00,141.37,141.56,141.25,141.37,18693.0,141.37,141.56,141.25,141.37,18693.0
2015-09-21 12:50:00,141.4,141.44,140.75,141.01,55391.0,141.4,141.44,140.75,141.01,55391.0
2015-09-21 12:55:00,141.04,141.09,140.73,140.89,10698.0,141.04,141.09,140.73,140.89,10698.0
2015-09-21 13:00:00,140.88,141.01,140.8,141.01,7933.0,140.88,141.01,140.8,141.01,7933.0
2015-09-21 13:05:00,141.09,141.16,140.86,140.86,8765.0,141.09,141.16,140.86,140.86,8765.0
2015-09-21 13:10:00,140.86,141.06,140.8,140.96,12088.0,140.86,141.06,140.8,140.96,12088.0
2015-09-21 13:15:00,140.91,141.12,140.86,140.89,13100.0,140.91,141.12,140.86,140.89,13100.0
2015-09-21 13:20:00,140.99,141.27,140.96,141.27,15285.0,140.99,141.27,140.96,141.27,15285.0
2015-09-21 13:25:00,141.19,141.28,140.92,141.08,19540.0,141.19,141.28,140.92,141.08,19540.0
2015-09-21 13:30:00,141.11,141.13,140.9,141.04,10100.0,141.11,141.13,140.9,141.04,10100.0
2015-09-21 13:35:00,141.01,141.23,140.96,141.17,17492.0,141.01,141.23,140.96,141.17,17492.0
2015-09-21 13:40:00,141.14,141.39,140.98,141.35,42162.0,141.14,141.39,140.98,141.35,42162.0
2015-09-21 13:45:00,141.35,141.46,141.22,141.22,38413.0,141.35,141.46,141.22,141.22,38413.0
2015-09-21 13:50:00,141.26,141.37,141.1,141.37,7491.0,141.26,141.37,141.1,141.37,7491.0
2015-09-21 13:55:00,141.42,141.45,141.23,141.32,9997.0,141.42,141.45,141.23,141.32,9997.0
2015-09-21 14:00:00,141.35,141.66,141.35,141.65,5850.0,141.35,141.66,141.35,141.65,5850.0
2015-09-21 14:05:00,141.65,141.66,141.32,141.55,12595.0,141.65,141.66,141.32,141.55,12595.0
2015-09-21 14:10:00,141.52,141.67,141.28,141.34,12103.0,141.52,141.67,141.28,141.34,12103.0
2015-09-21 14:15:00,141.35,141.44,141.24,141.29,17849.0,141.35,141.44,141.24,141.29,17849.0
2015-09-21 14:20:00,141.22,141.52,141.22,141.5,7098.0,141.22,141.52,141.22,141.5,7098.0
2015-09-21 14:25:00,141.51,141.51,141.35,141.35,4500.0,141.51,141.51,141.35,141.35,4500.0
2015-09-21 14:30:00,141.27,141.4,141.2,141.4,14718.0,141.27,141.4,141.2,141.4,14718.0
2015-09-21 14:35:00,141.39,141.57,141.39,141.51,16729.0,141.39,141.57,141.39,141.51,16729.0
2015-09-21 14:40:00,141.5,141.58,141.26,141.42,10698.0,141.5,141.58,141.26,141.42,10698.0
2015-09-21 14:45:00,141.46,141.47,141.3,141.42,15862.0,141.46,141.47,141.3,141.42,15862.0
2015-09-21 14:50:00,141.47,141.6,141.33,141.55,43891.0,141.47,141.6,141.33,141.55,43891.0
2015-09-21 14:55:00,141.53,141.58,141.38,141.43,10377.0,141.53,141.58,141.38,141.43,10377.0
2015-09-21 15:00:00,141.41,141.59,141.41,141.59,10669.0,141.41,141.59,141.41,141.59,10669.0
2015-09-21 15:05:00,141.59,141.63,141.33,141.46,14781.0,141.59,141.63,141.33,141.46,14781.0
2015-09-21 15:10:00,141.46,141.49,141.12,141.12,29185.0,141.46,141.49,141.12,141.12,29185.0
2015-09-21 15:15:00,141.1,141.24,140.98,140.99,42104.0,141.1,141.24,140.98,140.99,42104.0
2015-09-21 15:20:00,140.99,141.17,140.8,140.85,22022.0,140.99,141.17,140.8,140.85,22022.0
2015-09-21 15:25:00,140.86,140.99,140.83,140.92,17586.0,140.86,140.99,140.83,140.92,17586.0
2015-09-21 15:30:00,140.93,141.0,140.76,140.87,46713.0,140.93,141.0,140.76,140.87,46713.0
2015-09-21 15:35:00,140.87,140.87,140.57,140.58,43631.0,140.87,140.87,140.57,140.58,43631.0
2015-09-21 15:40:00,140.62,140.75,140.55,140.65,65801.0,140.62,140.75,140.55,140.65,65801.0
2015-09-21 15:45:00,140.64,140.75,140.56,140.6,37465.0,140.64,140.75,140.56,140.6,37465.0
2015-09-21 15:50:00,140.61,140.71,140.51,140.52,46743.0,140.61,140.71,140.51,140.52,46743.0
2015-09-21 15:55:00,140.52,140.8,140.52,140.8,89617.0,140.52,140.8,140.52,140.8,89617.0
2015-09-22 09:30:00,139.22,139.59,138.11,138.2,64437.0,139.22,139.59,138.11,138.2,64437.0
2015-09-22 09:35:00,138.1,138.21,137.5,137.68,110674.0,138.1,138.21,137.5,137.68,110674.0
2015-09-22 09:40:00,137.55,137.87,137.17,137.81,94970.0,137.55,137.87,137.17,137.81,94970.0
2015-09-22 09:45:00,137.82,137.95,137.37,137.5,33998.0,137.82,137.95,137.37,137.5,33998.0
2015-09-22 09:50:00,137.45,137.85,137.32,137.77,85196.0,137.45,137.85,137.32,137.77,85196.0
2015-09-22 09:55:00,137.68,138.0,137.45,137.52,90384.0,137.68,138.0,137.45,137.52,90384.0
2015-09-22 10:00:00,137.57,137.94,137.47,137.72,100345.0,137.57,137.94,137.47,137.72,100345.0
2015-09-22 10:05:00,137.73,137.87,137.62,137.7,36415.0,137.73,137.87,137.62,137.7,36415.0
2015-09-22 10:10:00,137.65,137.69,137.19,137.22,57632.0,137.65,137.69,137.19,137.22,57632.0
2015-09-22 10:15:00,137.21,137.43,137.02,137.2,55973.0,137.21,137.43,137.02,137.2,55973.0
2015-09-22 10:20:00,137.24,137.54,137.18,137.33,31631.0,137.24,137.54,137.18,137.33,31631.0
2015-09-22 10:25:00,137.33,137.36,137.08,137.15,37643.0,137.33,137.36,137.08,137.15,37643.0
2015-09-22 10:30:00,137.16,137.22,136.61,137.05,96172.0,137.16,137.22,136.61,137.05,96172.0
2015-09-22 10:35:00,137.1,137.1,136.61,136.81,32890.0,137.1,137.1,136.61,136.81,32890.0
2015-09-22 10:40:00,136.75,137.02,136.6,137.02,20874.0,136.75,137.02,136.6,137.02,20874.0
2015-09-22 10:45:00,136.96,137.02,136.8,136.95,11354.0,136.96,137.02,136.8,136.95,11354.0
2015-09-22 10:50:00,137.0,137.1,136.75,136.88,20358.0,137.0,137.1,136.75,136.88,20358.0
2015-09-22 10:55:00,136.95,137.0,136.75,136.89,11149.0,136.95,137.0,136.75,136.89,11149.0
2015-09-22 11:00:00,136.88,137.0,136.83,136.9,14048.0,136.88,137.0,136.83,136.9,14048.0
2015-09-22 11:05:00,136.86,136.97,136.75,136.75,21055.0,136.86,136.97,136.75,136.75,21055.0
2015-09-22 11:10:00,136.79,136.99,136.76,136.8,10920.0,136.79,136.99,136.76,136.8,10920.0
2015-09-22 11:15:00,136.84,136.91,136.76,136.89,12775.0,136.84,136.91,136.76,136.89,12775.0
2015-09-22 11:20:00,136.87,136.87,136.5,136.58,30480.0,136.87,136.87,136.5,136.58,30480.0
2015-09-22 11:25:00,136.5,136.69,136.44,136.5,18329.0,136.5,136.69,136.44,136.5,18329.0
2015-09-22 11:30:00,136.43,136.66,136.19,136.5,50027.0,136.43,136.66,136.19,136.5,50027.0
2015-09-22 11:35:00,136.51,136.82,136.49,136.55,25667.0,136.51,136.82,136.49,136.55,25667.0
2015-09-22 11:40:00,136.62,136.62,136.34,136.4,15150.0,136.62,136.62,136.34,136.4,15150.0
2015-09-22 11:45:00,136.38,136.64,136.36,136.46,24030.0,136.38,136.64,136.36,136.46,24030.0
2015-09-22 11:50:00,136.43,136.76,136.43,136.76,17150.0,136.43,136.76,136.43,136.76,17150.0
2015-09-22 11:55:00,136.77,136.87,136.7,136.87,12684.0,136.77,136.87,136.7,136.87,12684.0
2015-09-22 12:00:00,136.8,136.81,136.45,136.65,21121.0,136.8,136.81,136.45,136.65,21121.0
2015-09-22 12:05:00,136.73,136.96,136.67,136.87,14917.0,136.73,136.96,136.67,136.87,14917.0
2015-09-22 12:10:00,136.91,136.91,136.33,136.37,26410.0,136.91,136.91,136.33,136.37,26410.0
2015-09-22 12:15:00,136.4,136.41,135.89,136.08,48891.0,136.4,136.41,135.89,136.08,48891.0
2015-09-22 12:20:00,136.08,136.2,135.73,135.89,61366.0,136.08,136.2,135.73,135.89,61366.0
2015-09-22 12:25:00,135.94,136.12,135.86,136.0,31103.0,135.94,136.12,135.86,136.0,31103.0
2015-09-22 12:30:00,136.03,136.08,135.71,135.74,31512.0,136.03,136.08,135.71,135.74,31512.0
2015-09-22 12:35:00,135.76,136.26,135.76,136.04,40258.0,135.76,136.26,135.76,136.04,40258.0
2015-09-22 12:40:00,136.05,136.25,136.01,136.06,33714.0,136.05,136.25,136.01,136.06,33714.0
2015-09-22 12:45:00,136.06,136.15,135.76,135.81,36421.0,136.06,136.15,135.76,135.81,36421.0
2015-09-22 12:50:00,135.81,135.82,135.5,135.54,39498.0,135.81,135.82,135.5,135.54,39498.0
2015-09-22 12:55:00,135.54,135.63,135.5,135.56,60458.0,135.54,135.63,135.5,135.56,60458.0
2015-09-22 13:00:00,135.6,135.87,135.55,135.82,44216.0,135.6,135.87,135.55,135.82,44216.0
2015-09-22 13:05:00,135.83,136.05,135.8,135.81,35289.0,135.83,136.05,135.8,135.81,35289.0
2015-09-22 13:10:00,135.83,136.0,135.8,135.87,37817.0,135.83,136.0,135.8,135.87,37817.0
2015-09-22 13:15:00,135.86,135.99,135.66,135.9,29515.0,135.86,135.99,135.66,135.9,29515.0
2015-09-22 13:20:00,135.87,136.06,135.82,136.02,96681.0,135.87,136.06,135.82,136.02,96681.0
2015-09-22 13:25:00,135.99,136.07,135.61,135.61,49057.0,135.99,136.07,135.61,135.61,49057.0
2015-09-22 13:30:00,135.62,136.05,135.5,135.8,72474.0,135.62,136.05,135.5,135.8,72474.0
2015-09-22 13:35:00,135.79,135.89,135.6,135.66,52364.0,135.79,135.89,135.6,135.66,52364.0
2015-09-22 13:40:00,135.66,135.88,135.6,135.7,41159.0,135.66,135.88,135.6,135.7,41159.0
2015-09-22 13:45:00,135.75,135.79,135.5,135.54,36900.0,135.75,135.79,135.5,135.54,36900.0
2015-09-22 13:50:00,135.54,136.02,135.4,135.91,43437.0,135.54,136.02,135.4,135.91,43437.0
2015-09-22 13:55:00,135.9,136.12,135.77,135.9,34919.0,135.9,136.12,135.77,135.9,34919.0
2015-09-22 14:00:00,135.9,136.07,135.6,135.98,83920.0,135.9,136.07,135.6,135.98,83920.0
2015-09-22 14:05:00,135.96,136.56,135.96,136.32,45594.0,135.96,136.56,135.96,136.32,45594.0
2015-09-22 14:10:00,136.31,136.56,136.29,136.42,38809.0,136.31,136.56,136.29,136.42,38809.0
2015-09-22 14:15:00,136.43,136.73,136.4,136.47,57155.0,136.43,136.73,136.4,136.47,57155.0
2015-09-22 14:20:00,136.56,136.69,136.43,136.58,26378.0,136.56,136.69,136.43,136.58,26378.0
2015-09-22 14:25:00,136.6,136.8,136.55,136.74,40464.0,136.6,136.8,136.55,136.74,40464.0
2015-09-22 14:30:00,136.74,137.0,136.64,136.75,55048.0,136.74,137.0,136.64,136.75,55048.0
2015-09-22 14:35:00,136.72,136.72,136.35,136.47,27292.0,136.72,136.72,136.35,136.47,27292.0
2015-09-22 14:40:00,136.46,136.54,136.22,136.33,32082.0,136.46,136.54,136.22,136.33,32082.0
2015-09-22 14:45:00,136.31,136.38,135.79,135.86,26424.0,136.31,136.38,135.79,135.86,26424.0
2015-09-22 14:50:00,135.88,136.12,135.87,135.94,17484.0,135.88,136.12,135.87,135.94,17484.0
2015-09-22 14:55:00,135.94,136.13,135.9,136.11,31530.0,135.94,136.13,135.9,136.11,31530.0
2015-09-22 15:00:00,136.11,136.21,135.91,136.0,26002.0,136.11,136.21,135.91,136.0,26002.0
2015-09-22 15:05:00,136.0,136.17,135.69,135.77,42709.0,136.0,136.17,135.69,135.77,42709.0
2015-09-22 15:10:00,135.77,135.83,135.65,135.78,23552.0,135.77,135.83,135.65,135.78,23552.0
2015-09-22 15:15:00,135.8,136.08,135.79,135.83,47777.0,135.8,136.08,135.79,135.83,47777.0
2015-09-22 15:20:00,135.84,136.07,135.84,135.99,36742.0,135.84,136.07,135.84,135.99,36742.0
2015-09-22 15:25:00,136.03,136.19,135.98,136.01,55680.0,136.03,136.19,135.98,136.01,55680.0
2015-09-22 15:30:00,136.02,136.16,135.92,136.14,100386.0,136.02,136.16,135.92,136.14,100386.0
2015-09-22 15:35:00,136.1,136.14,135.84,136.06,84129.0,136.1,136.14,135.84,136.06,84129.0
2015-09-22 15:40:00,136.08,136.09,135.88,136.03,156519.0,136.08,136.09,135.88,136.03,156519.0
2015-09-22 15:45:00,136.03,136.05,135.94,135.98,95149.0,136.03,136.05,135.94,135.98,95149.0
2015-09-22 15:50:00,135.99,136.13,135.92,136.02,132750.0,135.99,136.13,135.92,136.02,132750.0
2015-09-22 15:55:00,136.02,136.38,135.91,136.11,306831.0,136.02,136.38,135.91,136.11,306831.0
2015-09-23 09:30:00,137.84,137.97,136.21,136.39,210265.0,137.84,137.97,136.21,136.39,210265.0
2015-09-23 09:35:00,136.36,136.39,135.57,135.91,114966.0,136.36,136.39,135.57,135.91,114966.0
2015-09-23 09:40:00,135.91,136.12,135.27,136.0,125507.0,135.91,136.12,135.27,136.0,125507.0
2015-09-23 09:45:00,136.09,136.2,135.16,135.28,104184.0,136.09,136.2,135.16,135.28,104184.0
2015-09-23 09:50:00,135.38,135.83,135.17,135.47,52061.0,135.38,135.83,135.17,135.47,52061.0
2015-09-23 09:55:00,135.4,135.55,134.66,134.98,114793.0,135.4,135.55,134.66,134.98,114793.0
2015-09-23 10:00:00,135.07,135.23,134.82,135.11,69128.0,135.07,135.23,134.82,135.11,69128.0
2015-09-23 10:05:00,135.06,135.25,134.33,134.52,58103.0,135.06,135.25,134.33,134.52,58103.0
2015-09-23 10:10:00,134.33,135.0,134.33,134.71,40894.0,134.33,135.0,134.33,134.71,40894.0
2015-09-23 10:15:00,134.62,134.77,134.45,134.77,35649.0,134.62,134.77,134.45,134.77,35649.0
2015-09-23 10:20:00,134.73,134.92,134.57,134.6,22827.0,134.73,134.92,134.57,134.6,22827.0
2015-09-23 10:25:00,134.59,134.65,134.36,134.64,29258.0,134.59,134.65,134.36,134.64,29258.0
2015-09-23 10:30:00,134.7,134.7,134.2,134.4,34851.0,134.7,134.7,134.2,134.4,34851.0
2015-09-23 10:35:00,134.41,134.62,134.19,134.19,36605.0,134.41,134.62,134.19,134.19,36605.0
2015-09-23 10:40:00,134.17,134.36,134.1,134.22,24168.0,134.17,134.36,134.1,134.22,24168.0
2015-09-23 10:45:00,134.23,134.45,134.2,134.41,29558.0,134.23,134.45,134.2,134.41,29558.0
2015-09-23 10:50:00,134.44,134.67,134.44,134.63,94373.0,134.44,134.67,134.44,134.63,94373.0
2015-09-23 10:55:00,134.69,134.69,134.36,134.39,27279.0,134.69,134.69,134.36,134.39,27279.0
2015-09-23 11:00:00,134.41,134.47,134.03,134.07,45008.0,134.41,134.47,134.03,134.07,45008.0
2015-09-23 11:05:00,134.08,134.23,133.84,134.22,51266.0,134.08,134.23,133.84,134.22,51266.0
2015-09-23 11:10:00,134.24,134.24,133.8,133.83,27468.0,134.24,134.24,133.8,133.83,27468.0
2015-09-23 11:15:00,133.8,134.0,133.67,133.86,36772.0,133.8,134.0,133.67,133.86,36772.0
2015-09-23 11:20:00,133.89,134.0,133.74,134.0,30382.0,133.89,134.0,133.74,134.0,30382.0
2015-09-23 11:25:00,133.94,133.99,133.58,133.65,16846.0,133.94,133.99,133.58,133.65,16846.0
2015-09-23 11:30:00,133.66,133.66,133.37,133.52,29403.0,133.66,133.66,133.37,133.52,29403.0
2015-09-23 11:35:00,133.49,133.68,133.2,133.37,27526.0,133.49,133.68,133.2,133.37,27526.0
2015-09-23 11:40:00,133.36,133.39,132.77,132.99,67004.0,133.36,133.39,132.77,132.99,67004.0
2015-09-23 11:45:00,132.89,133.43,132.86,133.43,41337.0,132.89,133.43,132.86,133.43,41337.0
2015-09-23 11:50:00,133.4,133.44,133.06,133.15,14588.0,133.4,133.44,133.06,133.15,14588.0
2015-09-23 11:55:00,133.14,133.16,132.95,133.06,87312.0,133.14,133.16,132.95,133.06,87312.0
2015-09-23 12:00:00,133.04,133.1,132.92,132.99,33766.0,133.04,133.1,132.92,132.99,33766.0
2015-09-23 12:05:00,132.96,132.97,132.68,132.78,31016.0,132.96,132.97,132.68,132.78,31016.0
2015-09-23 12:10:00,132.82,132.85,132.67,132.85,57952.0,132.82,132.85,132.67,132.85,57952.0
2015-09-23 12:15:00,132.79,132.96,132.75,132.75,41972.0,132.79,132.96,132.75,132.75,41972.0
2015-09-23 12:20:00,132.78,132.8,132.54,132.61,30075.0,132.78,132.8,132.54,132.61,30075.0
2015-09-23 12:25:00,132.6,132.93,132.52,132.85,35688.0,132.6,132.93,132.52,132.85,35688.0
2015-09-23 12:30:00,132.87,132.93,132.76,132.92,21401.0,132.87,132.93,132.76,132.92,21401.0
2015-09-23 12:35:00,132.93,132.93,132.69,132.78,37342.0,132.93,132.93,132.69,132.78,37342.0
2015-09-23 12:40:00,132.77,132.79,132.64,132.76,22162.0,132.77,132.79,132.64,132.76,22162.0
2015-09-23 12:45:00,132.74,132.81,132.56,132.62,30213.0,132.74,132.81,132.56,132.62,30213.0
2015-09-23 12:50:00,132.61,132.86,132.58,132.75,49344.0,132.61,132.86,132.58,132.75,49344.0
2015-09-23 12:55:00,132.73,132.78,132.67,132.71,32900.0,132.73,132.78,132.67,132.71,32900.0
2015-09-23 13:00:00,132.72,132.75,132.46,132.49,38731.0,132.72,132.75,132.46,132.49,38731.0
2015-09-23 13:05:00,132.5,132.78,132.48,132.69,26313.0,132.5,132.78,132.48,132.69,26313.0
2015-09-23 13:10:00,132.7,132.72,132.5,132.5,27627.0,132.7,132.72,132.5,132.5,27627.0
2015-09-23 13:15:00,132.49,132.55,132.33,132.49,18126.0,132.49,132.55,132.33,132.49,18126.0
2015-09-23 13:20:00,132.54,132.6,132.39,132.44,24471.0,132.54,132.6,132.39,132.44,24471.0
2015-09-23 13:25:00,132.39,132.45,132.24,132.42,49521.0,132.39,132.45,132.24,132.42,49521.0
2015-09-23 13:30:00,132.36,132.64,132.35,132.53,46859.0,132.36,132.64,132.35,132.53,46859.0
2015-09-23 13:35:00,132.5,132.58,132.45,132.52,22586.0,132.5,132.58,132.45,132.52,22586.0
2015-09-23 13:40:00,132.49,132.77,132.45,132.68,44148.0,132.49,132.77,132.45,132.68,44148.0
2015-09-23 13:45:00,132.69,133.26,132.69,133.25,54449.0,132.69,133.26,132.69,133.25,54449.0
2015-09-23 13:50:00,133.23,133.36,133.1,133.26,59227.0,133.23,133.36,133.1,133.26,59227.0
2015-09-23 13:55:00,133.24,133.28,133.0,133.13,44823.0,133.24,133.28,133.0,133.13,44823.0
2015-09-23 14:00:00,133.18,133.39,132.96,133.1,32728.0,133.18,133.39,132.96,133.1,32728.0
2015-09-23 14:05:00,133.11,133.6,133.1,133.44,58121.0,133.11,133.6,133.1,133.44,58121.0
2015-09-23 14:10:00,133.46,133.74,133.4,133.4,40542.0,133.46,133.74,133.4,133.4,40542.0
2015-09-23 14:15:00,133.4,133.51,133.21,133.25,50016.0,133.4,133.51,133.21,133.25,50016.0
2015-09-23 14:20:00,133.3,133.36,132.96,133.05,54966.0,133.3,133.36,132.96,133.05,54966.0
2015-09-23 14:25:00,133.07,133.13,132.85,132.85,70138.0,133.07,133.13,132.85,132.85,70138.0
2015-09-23 14:30:00,132.88,133.16,132.88,133.13,46764.0,132.88,133.16,132.88,133.13,46764.0
2015-09-23 14:35:00,133.15,133.15,132.81,132.92,35050.0,133.15,133.15,132.81,132.92,35050.0
2015-09-23 14:40:00,132.89,132.94,132.8,132.88,25147.0,132.89,132.94,132.8,132.88,25147.0
2015-09-23 14:45:00,132.87,132.92,132.76,132.91,30913.0,132.87,132.92,132.76,132.91,30913.0
2015-09-23 14:50:00,132.92,132.96,132.81,132.91,25250.0,132.92,132.96,132.81,132.91,25250.0
2015-09-23 14:55:00,132.88,133.03,132.85,132.99,37316.0,132.88,133.03,132.85,132.99,37316.0
2015-09-23 15:00:00,132.93,133.06,132.82,132.86,85182.0,132.93,133.06,132.82,132.86,85182.0
2015-09-23 15:05:00,132.85,132.87,132.62,132.78,57990.0,132.85,132.87,132.62,132.78,57990.0
2015-09-23 15:10:00,132.79,132.83,132.52,132.58,41545.0,132.79,132.83,132.52,132.58,41545.0
2015-09-23 15:15:00,132.57,132.79,132.55,132.65,41487.0,132.57,132.79,132.55,132.65,41487.0
2015-09-23 15:20:00,132.67,132.82,132.33,132.33,70730.0,132.67,132.82,132.33,132.33,70730.0
2015-09-23 15:25:00,132.36,132.5,132.31,132.47,65064.0,132.36,132.5,132.31,132.47,65064.0
2015-09-23 15:30:00,132.5,132.55,132.36,132.46,55125.0,132.5,132.55,132.36,132.46,55125.0
2015-09-23 15:35:00,132.46,132.63,132.44,132.6,97700.0,132.46,132.63,132.44,132.6,97700.0
2015-09-23 15:40:00,132.59,132.62,132.5,132.58,66692.0,132.59,132.62,132.5,132.58,66692.0
2015-09-23 15:45:00,132.57,132.62,132.46,132.62,78246.0,132.57,132.62,132.46,132.62,78246.0
2015-09-23 15:50:00,132.65,132.66,132.43,132.5,100392.0,132.65,132.66,132.43,132.5,100392.0
2015-09-23 15:55:00,132.5,132.55,132.32,132.34,182431.0,132.5,132.55,132.32,132.34,182431.0
2015-09-24 09:30:00,131.35,131.86,130.84,131.43,131047.0,131.35,131.86,130.84,131.43,131047.0
2015-09-24 09:35:00,131.38,132.3,130.89,132.18,97690.0,131.38,132.3,130.89,132.18,97690.0
2015-09-24 09:40:00,132.15,132.17,130.77,130.8,102985.0,132.15,132.17,130.77,130.8,102985.0
2015-09-24 09:45:00,131.0,131.76,130.8,131.45,98080.0,131.0,131.76,130.8,131.45,98080.0
2015-09-24 09:50:00,131.56,132.46,131.42,132.22,113915.0,131.56,132.46,131.42,132.22,113915.0
2015-09-24 09:55:00,132.31,133.0,132.18,132.79,128548.0,132.31,133.0,132.18,132.79,128548.0
2015-09-24 10:00:00,132.88,132.95,132.42,132.83,82680.0,132.88,132.95,132.42,132.83,82680.0
2015-09-24 10:05:00,132.75,132.85,132.39,132.47,57487.0,132.75,132.85,132.39,132.47,57487.0
2015-09-24 10:10:00,132.48,133.38,132.4,133.02,68673.0,132.48,133.38,132.4,133.02,68673.0
2015-09-24 10:15:00,133.09,133.27,132.72,133.22,40580.0,133.09,133.27,132.72,133.22,40580.0
2015-09-24 10:20:00,133.23,133.59,132.85,133.54,108962.0,133.23,133.59,132.85,133.54,108962.0
2015-09-24 10:25:00,133.56,133.82,132.99,133.14,105885.0,133.56,133.82,132.99,133.14,105885.0
2015-09-24 10:30:00,133.27,133.39,133.14,133.3,59604.0,133.27,133.39,133.14,133.3,59604.0
2015-09-24 10:35:00,133.31,133.31,132.56,133.03,69527.0,133.31,133.31,132.56,133.03,69527.0
2015-09-24 10:40:00,133.05,133.05,132.14,132.14,38113.0,133.05,133.05,132.14,132.14,38113.0
2015-09-24 10:45:00,132.3,132.57,131.89,132.12,80102.0,132.3,132.57,131.89,132.12,80102.0
2015-09-24 10:50:00,132.12,132.45,131.8,132.05,22487.0,132.12,132.45,131.8,132.05,22487.0
2015-09-24 10:55:00,132.01,132.6,131.64,132.59,37799.0,132.01,132.6,131.64,132.59,37799.0
2015-09-24 11:00:00,132.6,132.6,132.0,132.0,26595.0,132.6,132.6,132.0,132.0,26595.0
2015-09-24 11:05:00,132.12,132.16,131.81,132.03,34437.0,132.12,132.16,131.81,132.03,34437.0
2015-09-24 11:10:00,132.03,132.15,131.78,131.95,25678.0,132.03,132.15,131.78,131.95,25678.0
2015-09-24 11:15:00,131.98,132.74,131.94,132.66,65480.0,131.98,132.74,131.94,132.66,65480.0
2015-09-24 11:20:00,132.67,132.88,132.24,132.37,42754.0,132.67,132.88,132.24,132.37,42754.0
2015-09-24 11:25:00,132.38,132.51,132.0,132.0,16618.0,132.38,132.51,132.0,132.0,16618.0
2015-09-24 11:30:00,132.0,132.31,132.0,132.28,14605.0,132.0,132.31,132.0,132.28,14605.0
2015-09-24 11:35:00,132.31,132.5,132.02,132.43,14462.0,132.31,132.5,132.02,132.43,14462.0
2015-09-24 11:40:00,132.31,132.63,132.18,132.51,14801.0,132.31,132.63,132.18,132.51,14801.0
2015-09-24 11:45:00,132.51,132.56,132.32,132.38,14239.0,132.51,132.56,132.32,132.38,14239.0
2015-09-24 11:50:00,132.4,132.54,132.34,132.47,14930.0,132.4,132.54,132.34,132.47,14930.0
2015-09-24 11:55:00,132.47,132.84,132.44,132.71,15702.0,132.47,132.84,132.44,132.71,15702.0
2015-09-24 12:00:00,132.68,132.79,132.5,132.74,35176.0,132.68,132.79,132.5,132.74,35176.0
2015-09-24 12:05:00,132.75,132.84,132.45,132.6,18056.0,132.75,132.84,132.45,132.6,18056.0
2015-09-24 12:10:00,132.6,132.62,132.39,132.46,19660.0,132.6,132.62,132.39,132.46,19660.0
2015-09-24 12:15:00,132.47,132.5,132.25,132.46,19164.0,132.47,132.5,132.25,132.46,19164.0
2015-09-24 12:20:00,132.46,132.64,132.41,132.58,25188.0,132.46,132.64,132.41,132.58,25188.0
2015-09-24 12:25:00,132.61,132.61,132.35,132.44,24180.0,132.61,132.61,132.35,132.44,24180.0
2015-09-24 12:30:00,132.42,132.77,132.41,132.68,32236.0,132.42,132.77,132.41,132.68,32236.0
2015-09-24 12:35:00,132.69,132.88,132.63,132.73,27913.0,132.69,132.88,132.63,132.73,27913.0
2015-09-24 12:40:00,132.75,132.79,132.42,132.42,36417.0,132.75,132.79,132.42,132.42,36417.0
2015-09-24 12:45:00,132.42,132.51,132.34,132.46,10829.0,132.42,132.51,132.34,132.46,10829.0
2015-09-24 12:50:00,132.42,132.5,132.23,132.41,8875.0,132.42,132.5,132.23,132.41,8875.0
2015-09-24 12:55:00,132.46,132.46,132.17,132.32,9150.0,132.46,132.46,132.17,132.32,9150.0
2015-09-24 13:00:00,132.42,132.43,132.05,132.16,17300.0,132.42,132.43,132.05,132.16,17300.0
2015-09-24 13:05:00,132.04,132.24,132.0,132.0,25275.0,132.04,132.24,132.0,132.0,25275.0
2015-09-24 13:10:00,132.09,132.28,131.86,132.08,20486.0,132.09,132.28,131.86,132.08,20486.0
2015-09-24 13:15:00,132.1,132.11,131.62,131.77,27944.0,132.1,132.11,131.62,131.77,27944.0
2015-09-24 13:20:00,131.83,131.96,131.75,131.9,13030.0,131.83,131.96,131.75,131.9,13030.0
2015-09-24 13:25:00,131.9,131.96,131.78,131.89,17050.0,131.9,131.96,131.78,131.89,17050.0
2015-09-24 13:30:00,131.92,132.0,131.71,132.0,13604.0,131.92,132.0,131.71,132.0,13604.0
2015-09-24 13:35:00,132.0,132.0,131.68,131.69,15723.0,132.0,132.0,131.68,131.69,15723.0
2015-09-24 13:40:00,131.66,132.08,131.6,132.08,18751.0,131.66,132.08,131.6,132.08,18751.0
2015-09-24 13:45:00,132.04,132.13,131.79,131.86,25306.0,132.04,132.13,131.79,131.86,25306.0
2015-09-24 13:50:00,131.9,132.07,131.88,132.01,14154.0,131.9,132.07,131.88,132.01,14154.0
2015-09-24 13:55:00,131.99,132.05,131.96,132.02,11586.0,131.99,132.05,131.96,132.02,11586.0
2015-09-24 14:00:00,131.98,132.11,131.94,131.98,15697.0,131.98,132.11,131.94,131.98,15697.0
2015-09-24 14:05:00,131.97,132.13,131.83,131.94,130171.0,131.97,132.13,131.83,131.94,130171.0
2015-09-24 14:10:00,131.99,132.41,131.91,132.21,14597.0,131.99,132.41,131.91,132.21,14597.0
2015-09-24 14:15:00,132.25,132.85,132.2,132.53,32468.0,132.25,132.85,132.2,132.53,32468.0
2015-09-24 14:20:00,132.48,132.9,132.44,132.88,35553.0,132.48,132.9,132.44,132.88,35553.0
2015-09-24 14:25:00,132.86,133.06,132.61,132.7,53032.0,132.86,133.06,132.61,132.7,53032.0
2015-09-24 14:30:00,132.66,132.79,132.6,132.66,47519.0,132.66,132.79,132.6,132.66,47519.0
2015-09-24 14:35:00,132.64,132.96,132.63,132.79,39509.0,132.64,132.96,132.63,132.79,39509.0
2015-09-24 14:40:00,132.79,132.89,132.54,132.61,58102.0,132.79,132.89,132.54,132.61,58102.0
2015-09-24 14:45:00,132.61,132.92,132.58,132.88,85803.0,132.61,132.92,132.58,132.88,85803.0
2015-09-24 14:50:00,132.88,132.98,132.58,132.89,90170.0,132.88,132.98,132.58,132.89,90170.0
2015-09-24 14:55:00,132.9,133.0,132.64,132.8,132293.0,132.9,133.0,132.64,132.8,132293.0
2015-09-24 15:00:00,132.79,133.0,132.7,132.8,76169.0,132.79,133.0,132.7,132.8,76169.0
2015-09-24 15:05:00,132.81,132.82,132.35,132.5,45913.0,132.81,132.82,132.35,132.5,45913.0
2015-09-24 15:10:00,132.45,132.7,132.22,132.55,26004.0,132.45,132.7,132.22,132.55,26004.0
2015-09-24 15:15:00,132.52,132.74,132.48,132.69,32581.0,132.52,132.74,132.48,132.69,32581.0
2015-09-24 15:20:00,132.7,132.77,132.44,132.44,98130.0,132.7,132.77,132.44,132.44,98130.0
2015-09-24 15:25:00,132.44,132.71,132.43,132.58,54237.0,132.44,132.71,132.43,132.58,54237.0
2015-09-24 15:30:00,132.55,132.61,132.42,132.48,75408.0,132.55,132.61,132.42,132.48,75408.0
2015-09-24 15:35:00,132.46,132.55,132.39,132.45,54231.0,132.46,132.55,132.39,132.45,54231.0
2015-09-24 15:40:00,132.46,132.77,132.42,132.51,66061.0,132.46,132.77,132.42,132.51,66061.0
2015-09-24 15:45:00,132.52,132.66,132.44,132.58,51261.0,132.52,132.66,132.44,132.58,51261.0
2015-09-24 15:50:00,132.58,132.62,132.4,132.5,85562.0,132.58,132.62,132.4,132.5,85562.0
2015-09-24 15:55:00,132.5,132.69,132.46,132.58,177293.0,132.5,132.69,132.46,132.58,177293.0
2015-09-25 09:30:00,135.41,135.5,134.58,134.89,178097.0,135.41,135.5,134.58,134.89,178097.0
2015-09-25 09:35:00,134.82,135.22,134.52,135.11,224094.0,134.82,135.22,134.52,135.11,224094.0
2015-09-25 09:40:00,135.15,135.74,135.0,135.13,75172.0,135.15,135.74,135.0,135.13,75172.0
2015-09-25 09:45:00,135.19,135.75,135.05,135.32,68697.0,135.19,135.75,135.05,135.32,68697.0
2015-09-25 09:50:00,135.31,135.6,135.17,135.34,77077.0,135.31,135.6,135.17,135.34,77077.0
2015-09-25 09:55:00,135.33,135.63,135.16,135.41,116097.0,135.33,135.63,135.16,135.41,116097.0
2015-09-25 10:00:00,135.44,135.59,135.13,135.41,61941.0,135.44,135.59,135.13,135.41,61941.0
2015-09-25 10:05:00,135.34,135.56,135.25,135.52,60990.0,135.34,135.56,135.25,135.52,60990.0
2015-09-25 10:10:00,135.56,135.65,135.19,135.45,56294.0,135.56,135.65,135.19,135.45,56294.0
2015-09-25 10:15:00,135.47,135.56,135.22,135.31,34530.0,135.47,135.56,135.22,135.31,34530.0
2015-09-25 10:20:00,135.29,135.41,135.01,135.22,53274.0,135.29,135.41,135.01,135.22,53274.0
2015-09-25 10:25:00,135.21,135.38,135.11,135.13,91656.0,135.21,135.38,135.11,135.13,91656.0
2015-09-25 10:30:00,135.11,135.28,134.83,135.07,101486.0,135.11,135.28,134.83,135.07,101486.0
2015-09-25 10:35:00,135.01,135.2,134.96,135.11,80908.0,135.01,135.2,134.96,135.11,80908.0
2015-09-25 10:40:00,135.12,135.39,135.05,135.21,28248.0,135.12,135.39,135.05,135.21,28248.0
2015-09-25 10:45:00,135.15,135.2,134.87,135.08,28330.0,135.15,135.2,134.87,135.08,28330.0
2015-09-25 10:50:00,135.08,135.5,135.08,135.47,129338.0,135.08,135.5,135.08,135.47,129338.0
2015-09-25 10:55:00,135.5,135.8,135.45,135.76,38791.0,135.5,135.8,135.45,135.76,38791.0
2015-09-25 11:00:00,135.76,135.85,135.32,135.38,52533.0,135.76,135.85,135.32,135.38,52533.0
2015-09-25 11:05:00,135.44,135.5,135.19,135.43,17667.0,135.44,135.5,135.19,135.43,17667.0
2015-09-25 11:10:00,135.45,135.66,135.45,135.47,22820.0,135.45,135.66,135.45,135.47,22820.0
2015-09-25 11:15:00,135.45,135.56,135.28,135.43,42432.0,135.45,135.56,135.28,135.43,42432.0
2015-09-25 11:20:00,135.44,135.46,135.24,135.32,14169.0,135.44,135.46,135.24,135.32,14169.0
2015-09-25 11:25:00,135.37,135.63,135.37,135.44,24131.0,135.37,135.63,135.37,135.44,24131.0
2015-09-25 11:30:00,135.49,135.55,135.12,135.13,12793.0,135.49,135.55,135.12,135.13,12793.0
2015-09-25 11:35:00,135.13,135.13,134.91,135.05,27341.0,135.13,135.13,134.91,135.05,27341.0
2015-09-25 11:40:00,135.06,135.23,135.0,135.09,14634.0,135.06,135.23,135.0,135.09,14634.0
2015-09-25 11:45:00,135.08,135.14,135.04,135.07,7400.0,135.08,135.14,135.04,135.07,7400.0
2015-09-25 11:50:00,135.04,135.19,135.04,135.09,7980.0,135.04,135.19,135.04,135.09,7980.0
2015-09-25 11:55:00,135.1,135.15,134.95,135.08,16125.0,135.1,135.15,134.95,135.08,16125.0
2015-09-25 12:00:00,135.13,135.13,134.94,135.04,9200.0,135.13,135.13,134.94,135.04,9200.0
2015-09-25 12:05:00,135.0,135.05,134.97,135.03,8632.0,135.0,135.05,134.97,135.03,8632.0
2015-09-25 12:10:00,135.09,135.17,135.02,135.11,17275.0,135.09,135.17,135.02,135.11,17275.0
2015-09-25 12:15:00,135.14,135.18,134.93,134.93,30177.0,135.14,135.18,134.93,134.93,30177.0
2015-09-25 12:20:00,134.97,135.1,134.9,135.1,14400.0,134.97,135.1,134.9,135.1,14400.0
2015-09-25 12:25:00,135.17,135.2,135.1,135.15,13506.0,135.17,135.2,135.1,135.15,13506.0
2015-09-25 12:30:00,135.18,135.31,135.03,135.14,21015.0,135.18,135.31,135.03,135.14,21015.0
2015-09-25 12:35:00,135.2,135.26,135.12,135.15,9799.0,135.2,135.26,135.12,135.15,9799.0
2015-09-25 12:40:00,135.13,135.38,135.13,135.27,19842.0,135.13,135.38,135.13,135.27,19842.0
2015-09-25 12:45:00,135.23,135.31,135.06,135.16,12793.0,135.23,135.31,135.06,135.16,12793.0
2015-09-25 12:50:00,135.18,135.23,135.09,135.19,6600.0,135.18,135.23,135.09,135.19,6600.0
2015-09-25 12:55:00,135.23,135.25,135.12,135.19,5644.0,135.23,135.25,135.12,135.19,5644.0
2015-09-25 13:00:00,135.18,135.3,135.13,135.26,13618.0,135.18,135.3,135.13,135.26,13618.0
2015-09-25 13:05:00,135.26,135.4,135.18,135.29,26774.0,135.26,135.4,135.18,135.29,26774.0
2015-09-25 13:10:00,135.26,135.29,135.15,135.22,9358.0,135.26,135.29,135.15,135.22,9358.0
2015-09-25 13:15:00,135.22,135.24,135.09,135.14,6012.0,135.22,135.24,135.09,135.14,6012.0
2015-09-25 13:20:00,135.15,135.18,134.86,134.86,7539.0,135.15,135.18,134.86,134.86,7539.0
2015-09-25 13:25:00,134.9,135.09,134.88,135.01,8800.0,134.9,135.09,134.88,135.01,8800.0
2015-09-25 13:30:00,135.01,135.1,134.95,135.05,11520.0,135.01,135.1,134.95,135.05,11520.0
2015-09-25 13:35:00,135.07,135.19,134.96,135.08,8078.0,135.07,135.19,134.96,135.08,8078.0
2015-09-25 13:40:00,135.07,135.16,135.07,135.16,7405.0,135.07,135.16,135.07,135.16,7405.0
2015-09-25 13:45:00,135.08,135.13,134.93,135.12,8800.0,135.08,135.13,134.93,135.12,8800.0
2015-09-25 13:50:00,135.14,135.17,135.04,135.12,6117.0,135.14,135.17,135.04,135.12,6117.0
2015-09-25 13:55:00,135.13,135.23,135.05,135.11,11076.0,135.13,135.23,135.05,135.11,11076.0
2015-09-25 14:00:00,135.17,135.3,135.14,135.18,13841.0,135.17,135.3,135.14,135.18,13841.0
2015-09-25 14:05:00,135.17,135.3,135.17,135.22,10117.0,135.17,135.3,135.17,135.22,10117.0
2015-09-25 14:10:00,135.22,135.28,134.98,134.99,16643.0,135.22,135.28,134.98,134.99,16643.0
2015-09-25 14:15:00,135.02,135.07,134.4,134.47,26715.0,135.02,135.07,134.4,134.47,26715.0
2015-09-25 14:20:00,134.42,134.55,134.11,134.4,26356.0,134.42,134.55,134.11,134.4,26356.0
2015-09-25 14:25:00,134.41,134.46,134.0,134.06,26072.0,134.41,134.46,134.0,134.06,26072.0
2015-09-25 14:30:00,134.06,134.06,133.41,133.81,71211.0,134.06,134.06,133.41,133.81,71211.0
2015-09-25 14:35:00,133.92,134.37,133.91,134.07,20903.0,133.92,134.37,133.91,134.07,20903.0
2015-09-25 14:40:00,133.99,134.12,133.18,133.22,25104.0,133.99,134.12,133.18,133.22,25104.0
2015-09-25 14:45:00,133.21,133.54,133.05,133.54,96289.0,133.21,133.54,133.05,133.54,96289.0
2015-09-25 14:50:00,133.54,133.94,133.35,133.92,64535.0,133.54,133.94,133.35,133.92,64535.0
2015-09-25 14:55:00,133.93,134.33,133.92,134.29,56753.0,133.93,134.33,133.92,134.29,56753.0
2015-09-25 15:00:00,134.18,134.2,133.68,133.84,17665.0,134.18,134.2,133.68,133.84,17665.0
2015-09-25 15:05:00,133.73,133.85,133.24,133.53,33903.0,133.73,133.85,133.24,133.53,33903.0
2015-09-25 15:10:00,133.56,133.63,133.39,133.55,51064.0,133.56,133.63,133.39,133.55,51064.0
2015-09-25 15:15:00,133.58,133.77,133.5,133.68,24165.0,133.58,133.77,133.5,133.68,24165.0
2015-09-25 15:20:00,133.63,134.01,133.61,133.93,20583.0,133.63,134.01,133.61,133.93,20583.0
2015-09-25 15:25:00,133.93,134.58,133.81,134.33,42587.0,133.93,134.58,133.81,134.33,42587.0
2015-09-25 15:30:00,134.31,134.68,134.2,134.52,26050.0,134.31,134.68,134.2,134.52,26050.0
2015-09-25 15:35:00,134.51,134.57,134.19,134.43,21914.0,134.51,134.57,134.19,134.43,21914.0
2015-09-25 15:40:00,134.44,134.71,134.25,134.71,36688.0,134.44,134.71,134.25,134.71,36688.0
2015-09-25 15:45:00,134.71,135.03,134.66,134.9,72180.0,134.71,135.03,134.66,134.9,72180.0
2015-09-25 15:50:00,134.91,134.93,134.35,134.51,71742.0,134.91,134.93,134.35,134.51,71742.0
2015-09-25 15:55:00,134.47,134.55,134.33,134.39,118721.0,134.47,134.55,134.33,134.39,118721.0
2015-09-28 09:30:00,133.01,134.42,132.5,134.38,165357.0,133.01,134.42,132.5,134.38,165357.0
2015-09-28 09:35:00,134.37,135.41,133.5,133.74,75300.0,134.37,135.41,133.5,133.74,75300.0
2015-09-28 09:40:00,133.75,134.28,133.54,133.76,62916.0,133.75,134.28,133.54,133.76,62916.0
2015-09-28 09:45:00,133.51,134.0,132.8,132.95,63059.0,133.51,134.0,132.8,132.95,63059.0
2015-09-28 09:50:00,132.95,133.75,132.79,133.01,87010.0,132.95,133.75,132.79,133.01,87010.0
2015-09-28 09:55:00,133.08,133.49,132.89,133.18,41267.0,133.08,133.49,132.89,133.18,41267.0
2015-09-28 10:00:00,133.23,133.69,133.0,133.6,71616.0,133.23,133.69,133.0,133.6,71616.0
2015-09-28 10:05:00,133.63,133.78,133.27,133.55,102017.0,133.63,133.78,133.27,133.55,102017.0
2015-09-28 10:10:00,133.59,133.76,133.11,133.27,174899.0,133.59,133.76,133.11,133.27,174899.0
2015-09-28 10:15:00,133.28,133.37,132.92,133.16,96511.0,133.28,133.37,132.92,133.16,96511.0
2015-09-28 10:20:00,133.12,133.88,132.92,133.63,117184.0,133.12,133.88,132.92,133.63,117184.0
2015-09-28 10:25:00,133.75,133.99,133.2,133.92,117532.0,133.75,133.99,133.2,133.92,117532.0
2015-09-28 10:30:00,133.92,134.48,133.85,133.86,42774.0,133.92,134.48,133.85,133.86,42774.0
2015-09-28 10:35:00,133.94,134.2,133.46,134.0,37524.0,133.94,134.2,133.46,134.0,37524.0
2015-09-28 10:40:00,133.98,134.39,133.76,134.25,64724.0,133.98,134.39,133.76,134.25,64724.0
2015-09-28 10:45:00,134.19,134.76,134.14,134.75,44073.0,134.19,134.76,134.14,134.75,44073.0
2015-09-28 10:50:00,134.6,134.72,134.4,134.5,29120.0,134.6,134.72,134.4,134.5,29120.0
2015-09-28 10:55:00,134.48,134.89,134.17,134.54,43661.0,134.48,134.89,134.17,134.54,43661.0
2015-09-28 11:00:00,134.49,134.72,134.43,134.6,23660.0,134.49,134.72,134.43,134.6,23660.0
2015-09-28 11:05:00,134.6,134.62,134.25,134.28,32982.0,134.6,134.62,134.25,134.28,32982.0
2015-09-28 11:10:00,134.31,134.52,134.16,134.47,51744.0,134.31,134.52,134.16,134.47,51744.0
2015-09-28 11:15:00,134.49,134.49,134.27,134.36,42275.0,134.49,134.49,134.27,134.36,42275.0
2015-09-28 11:20:00,134.39,134.58,134.35,134.49,26985.0,134.39,134.58,134.35,134.49,26985.0
2015-09-28 11:25:00,134.54,134.55,134.22,134.41,45686.0,134.54,134.55,134.22,134.41,45686.0
2015-09-28 11:30:00,134.48,134.72,134.4,134.5,70323.0,134.48,134.72,134.4,134.5,70323.0
2015-09-28 11:35:00,134.52,134.61,134.36,134.46,25101.0,134.52,134.61,134.36,134.46,25101.0
2015-09-28 11:40:00,134.47,134.98,134.45,134.86,35822.0,134.47,134.98,134.45,134.86,35822.0
2015-09-28 11:45:00,134.83,135.24,134.83,134.93,36406.0,134.83,135.24,134.83,134.93,36406.0
2015-09-28 11:50:00,134.96,135.01,134.71,134.86,45252.0,134.96,135.01,134.71,134.86,45252.0
2015-09-28 11:55:00,134.85,134.85,134.45,134.45,32458.0,134.85,134.85,134.45,134.45,32458.0
2015-09-28 12:00:00,134.44,134.66,134.29,134.53,30866.0,134.44,134.66,134.29,134.53,30866.0
2015-09-28 12:05:00,134.6,134.61,134.22,134.38,49191.0,134.6,134.61,134.22,134.38,49191.0
2015-09-28 12:10:00,134.43,134.52,134.31,134.37,26326.0,134.43,134.52,134.31,134.37,26326.0
2015-09-28 12:15:00,134.43,134.46,134.25,134.35,16336.0,134.43,134.46,134.25,134.35,16336.0
2015-09-28 12:20:00,134.28,134.5,134.25,134.44,59576.0,134.28,134.5,134.25,134.44,59576.0
2015-09-28 12:25:00,134.41,134.54,134.37,134.4,24480.0,134.41,134.54,134.37,134.4,24480.0
2015-09-28 12:30:00,134.33,134.44,133.95,134.34,43285.0,134.33,134.44,133.95,134.34,43285.0
2015-09-28 12:35:00,134.25,134.38,134.07,134.29,14399.0,134.25,134.38,134.07,134.29,14399.0
2015-09-28 12:40:00,134.23,134.36,133.81,133.92,18010.0,134.23,134.36,133.81,133.92,18010.0
2015-09-28 12:45:00,133.84,133.92,133.52,133.87,38056.0,133.84,133.92,133.52,133.87,38056.0
2015-09-28 12:50:00,133.74,133.94,133.56,133.83,12350.0,133.74,133.94,133.56,133.83,12350.0
2015-09-28 12:55:00,133.76,133.92,133.59,133.74,17156.0,133.76,133.92,133.59,133.74,17156.0
2015-09-28 13:00:00,133.64,133.99,133.39,133.87,23091.0,133.64,133.99,133.39,133.87,23091.0
2015-09-28 13:05:00,133.91,134.31,133.9,134.17,19513.0,133.91,134.31,133.9,134.17,19513.0
2015-09-28 13:10:00,134.18,134.36,133.8,134.01,35612.0,134.18,134.36,133.8,134.01,35612.0
2015-09-28 13:15:00,133.95,134.01,133.39,133.59,49698.0,133.95,134.01,133.39,133.59,49698.0
2015-09-28 13:20:00,133.66,134.14,133.41,133.97,12792.0,133.66,134.14,133.41,133.97,12792.0
2015-09-28 13:25:00,133.74,133.84,133.27,133.43,12000.0,133.74,133.84,133.27,133.43,12000.0
2015-09-28 13:30:00,133.51,133.75,133.29,133.63,23208.0,133.51,133.75,133.29,133.63,23208.0
2015-09-28 13:35:00,133.62,133.93,133.54,133.72,18948.0,133.62,133.93,133.54,133.72,18948.0
2015-09-28 13:40:00,133.66,133.71,133.36,133.5,13458.0,133.66,133.71,133.36,133.5,13458.0
2015-09-28 13:45:00,133.55,133.61,133.27,133.34,22007.0,133.55,133.61,133.27,133.34,22007.0
2015-09-28 13:50:00,133.3,133.47,132.79,132.99,50433.0,133.3,133.47,132.79,132.99,50433.0
2015-09-28 13:55:00,132.94,132.99,132.6,132.61,27330.0,132.94,132.99,132.6,132.61,27330.0
2015-09-28 14:00:00,132.75,132.79,132.49,132.68,27568.0,132.75,132.79,132.49,132.68,27568.0
2015-09-28 14:05:00,132.72,132.76,132.39,132.49,28334.0,132.72,132.76,132.39,132.49,28334.0
2015-09-28 14:10:00,132.49,132.78,132.38,132.78,35391.0,132.49,132.78,132.38,132.78,35391.0
2015-09-28 14:15:00,132.74,132.74,132.36,132.57,31635.0,132.74,132.74,132.36,132.57,31635.0
2015-09-28 14:20:00,132.47,133.21,132.43,133.21,28516.0,132.47,133.21,132.43,133.21,28516.0
2015-09-28 14:25:00,133.24,133.51,132.95,133.51,28678.0,133.24,133.51,132.95,133.51,28678.0
2015-09-28 14:30:00,133.44,133.67,133.36,133.67,17300.0,133.44,133.67,133.36,133.67,17300.0
2015-09-28 14:35:00,133.61,134.33,133.56,134.2,39532.0,133.61,134.33,133.56,134.2,39532.0
2015-09-28 14:40:00,134.2,134.38,134.01,134.26,40089.0,134.2,134.38,134.01,134.26,40089.0
2015-09-28 14:45:00,134.29,134.37,133.9,134.0,58702.0,134.29,134.37,133.9,134.0,58702.0
2015-09-28 14:50:00,134.0,134.06,133.69,133.78,22346.0,134.0,134.06,133.69,133.78,22346.0
2015-09-28 14:55:00,133.78,133.95,133.77,133.88,36029.0,133.78,133.95,133.77,133.88,36029.0
2015-09-28 15:00:00,133.91,133.95,133.8,133.84,48218.0,133.91,133.95,133.8,133.84,48218.0
2015-09-28 15:05:00,133.8,133.81,133.63,133.75,20082.0,133.8,133.81,133.63,133.75,20082.0
2015-09-28 15:10:00,133.67,133.86,133.43,133.59,28215.0,133.67,133.86,133.43,133.59,28215.0
2015-09-28 15:15:00,133.51,133.9,133.42,133.73,22664.0,133.51,133.9,133.42,133.73,22664.0
2015-09-28 15:20:00,133.67,133.73,133.42,133.5,17118.0,133.67,133.73,133.42,133.5,17118.0
2015-09-28 15:25:00,133.5,133.62,133.33,133.51,24328.0,133.5,133.62,133.33,133.51,24328.0
2015-09-28 15:30:00,133.48,133.94,133.46,133.9,32120.0,133.48,133.94,133.46,133.9,32120.0
2015-09-28 15:35:00,133.88,133.98,133.5,133.5,55335.0,133.88,133.98,133.5,133.5,55335.0
2015-09-28 15:40:00,133.51,133.93,133.5,133.62,55494.0,133.51,133.93,133.5,133.62,55494.0
2015-09-28 15:45:00,133.62,133.63,133.21,133.33,58361.0,133.62,133.63,133.21,133.33,58361.0
2015-09-28 15:50:00,133.39,133.5,133.17,133.25,63920.0,133.39,133.5,133.17,133.25,63920.0
2015-09-28 15:55:00,133.26,133.3,132.86,133.03,127081.0,133.26,133.3,132.86,133.03,127081.0
2015-09-29 09:30:00,133.09,133.95,132.99,132.99,94260.0,133.09,133.95,132.99,132.99,94260.0
2015-09-29 09:35:00,132.99,133.25,132.01,132.5,58847.0,132.99,133.25,132.01,132.5,58847.0
2015-09-29 09:40:00,132.5,132.97,132.1,132.19,48700.0,132.5,132.97,132.1,132.19,48700.0
2015-09-29 09:45:00,132.15,132.61,132.05,132.38,44411.0,132.15,132.61,132.05,132.38,44411.0
2015-09-29 09:50:00,132.4,132.67,132.09,132.67,29415.0,132.4,132.67,132.09,132.67,29415.0
2015-09-29 09:55:00,132.57,133.56,132.55,133.27,107111.0,132.57,133.56,132.55,133.27,107111.0
2015-09-29 10:00:00,133.19,133.3,132.86,133.2,68315.0,133.19,133.3,132.86,133.2,68315.0
2015-09-29 10:05:00,133.21,133.88,133.2,133.77,49142.0,133.21,133.88,133.2,133.77,49142.0
2015-09-29 10:10:00,133.78,134.49,133.74,134.4,52613.0,133.78,134.49,133.74,134.4,52613.0
2015-09-29 10:15:00,134.41,134.69,134.17,134.17,33409.0,134.41,134.69,134.17,134.17,33409.0
2015-09-29 10:20:00,134.14,135.3,134.14,135.24,37659.0,134.14,135.3,134.14,135.24,37659.0
2015-09-29 10:25:00,135.24,135.62,134.81,135.1,59104.0,135.24,135.62,134.81,135.1,59104.0
2015-09-29 10:30:00,135.17,136.28,134.84,136.02,122429.0,135.17,136.28,134.84,136.02,122429.0
2015-09-29 10:35:00,136.05,136.75,136.05,136.59,78973.0,136.05,136.75,136.05,136.59,78973.0
2015-09-29 10:40:00,136.6,136.63,135.79,135.84,73634.0,136.6,136.63,135.79,135.84,73634.0
2015-09-29 10:45:00,135.78,135.85,135.31,135.55,21619.0,135.78,135.85,135.31,135.55,21619.0
2015-09-29 10:50:00,135.59,135.79,135.42,135.66,30416.0,135.59,135.79,135.42,135.66,30416.0
2015-09-29 10:55:00,135.65,136.09,135.65,135.86,57670.0,135.65,136.09,135.65,135.86,57670.0
2015-09-29 11:00:00,135.86,136.36,135.66,136.31,43611.0,135.86,136.36,135.66,136.31,43611.0
2015-09-29 11:05:00,136.34,136.55,136.11,136.24,18680.0,136.34,136.55,136.11,136.24,18680.0
2015-09-29 11:10:00,136.22,136.38,135.98,136.19,18697.0,136.22,136.38,135.98,136.19,18697.0
2015-09-29 11:15:00,136.08,136.32,135.91,136.11,26801.0,136.08,136.32,135.91,136.11,26801.0
2015-09-29 11:20:00,136.16,136.24,135.93,136.04,30474.0,136.16,136.24,135.93,136.04,30474.0
2015-09-29 11:25:00,136.15,136.36,135.95,136.31,18075.0,136.15,136.36,135.95,136.31,18075.0
2015-09-29 11:30:00,136.33,136.33,135.99,136.16,25428.0,136.33,136.33,135.99,136.16,25428.0
2015-09-29 11:35:00,136.15,136.47,135.99,136.47,35672.0,136.15,136.47,135.99,136.47,35672.0
2015-09-29 11:40:00,136.42,136.99,136.37,136.63,52058.0,136.42,136.99,136.37,136.63,52058.0
2015-09-29 11:45:00,136.72,137.2,136.6,137.17,46094.0,136.72,137.2,136.6,137.17,46094.0
2015-09-29 11:50:00,137.18,137.72,137.0,137.42,45338.0,137.18,137.72,137.0,137.42,45338.0
2015-09-29 11:55:00,137.37,137.43,136.98,137.13,32541.0,137.37,137.43,136.98,137.13,32541.0
2015-09-29 12:00:00,137.03,137.08,136.66,136.84,13190.0,137.03,137.08,136.66,136.84,13190.0
2015-09-29 12:05:00,136.91,137.01,136.52,136.78,16450.0,136.91,137.01,136.52,136.78,16450.0
2015-09-29 12:10:00,136.73,136.83,136.36,136.57,19228.0,136.73,136.83,136.36,136.57,19228.0
2015-09-29 12:15:00,136.54,136.82,136.54,136.64,14493.0,136.54,136.82,136.54,136.64,14493.0
2015-09-29 12:20:00,136.58,137.01,136.48,136.85,24079.0,136.58,137.01,136.48,136.85,24079.0
2015-09-29 12:25:00,136.85,137.06,136.65,136.83,26650.0,136.85,137.06,136.65,136.83,26650.0
2015-09-29 12:30:00,136.81,136.81,136.44,136.61,8952.0,136.81,136.81,136.44,136.61,8952.0
2015-09-29 12:35:00,136.58,136.58,136.28,136.44,7087.0,136.58,136.58,136.28,136.44,7087.0
2015-09-29 12:40:00,136.31,136.31,136.05,136.19,19670.0,136.31,136.31,136.05,136.19,19670.0
2015-09-29 12:45:00,136.21,136.28,135.9,136.13,10978.0,136.21,136.28,135.9,136.13,10978.0
2015-09-29 12:50:00,136.19,136.19,135.95,136.01,21575.0,136.19,136.19,135.95,136.01,21575.0
2015-09-29 12:55:00,136.05,136.1,135.71,135.72,22183.0,136.05,136.1,135.71,135.72,22183.0
2015-09-29 13:00:00,135.83,136.15,135.66,136.12,127066.0,135.83,136.15,135.66,136.12,127066.0
2015-09-29 13:05:00,136.04,136.26,135.96,136.13,13498.0,136.04,136.26,135.96,136.13,13498.0
2015-09-29 13:10:00,136.11,136.56,136.09,136.37,25503.0,136.11,136.56,136.09,136.37,25503.0
2015-09-29 13:15:00,136.38,136.5,136.1,136.5,7902.0,136.38,136.5,136.1,136.5,7902.0
2015-09-29 13:20:00,136.48,137.09,136.39,136.9,14769.0,136.48,137.09,136.39,136.9,14769.0
2015-09-29 13:25:00,136.85,137.09,136.63,137.01,13929.0,136.85,137.09,136.63,137.01,13929.0
2015-09-29 13:30:00,137.0,137.3,136.95,137.05,23831.0,137.0,137.3,136.95,137.05,23831.0
2015-09-29 13:35:00,137.13,137.14,136.79,136.79,7979.0,137.13,137.14,136.79,136.79,7979.0
2015-09-29 13:40:00,136.91,137.31,136.91,137.29,14538.0,136.91,137.31,136.91,137.29,14538.0
2015-09-29 13:45:00,137.31,137.31,137.05,137.05,14891.0,137.31,137.31,137.05,137.05,14891.0
2015-09-29 13:50:00,137.08,137.2,136.85,136.9,9645.0,137.08,137.2,136.85,136.9,9645.0
2015-09-29 13:55:00,136.96,136.99,136.79,136.85,21429.0,136.96,136.99,136.79,136.85,21429.0
2015-09-29 14:00:00,136.89,136.89,136.32,136.58,22322.0,136.89,136.89,136.32,136.58,22322.0
2015-09-29 14:05:00,136.63,136.64,136.11,136.64,48422.0,136.63,136.64,136.11,136.64,48422.0
2015-09-29 14:10:00,136.62,136.62,136.22,136.22,17061.0,136.62,136.62,136.22,136.22,17061.0
2015-09-29 14:15:00,136.28,136.28,135.98,136.07,21197.0,136.28,136.28,135.98,136.07,21197.0
2015-09-29 14:20:00,136.08,136.2,136.01,136.15,20288.0,136.08,136.2,136.01,136.15,20288.0
2015-09-29 14:25:00,136.16,136.52,136.15,136.47,23993.0,136.16,136.52,136.15,136.47,23993.0
2015-09-29 14:30:00,136.46,136.85,136.42,136.76,20906.0,136.46,136.85,136.42,136.76,20906.0
2015-09-29 14:35:00,136.78,136.85,136.72,136.85,26300.0,136.78,136.85,136.72,136.85,26300.0
2015-09-29 14:40:00,136.83,137.15,136.78,137.13,34439.0,136.83,137.15,136.78,137.13,34439.0
2015-09-29 14:45:00,137.06,137.13,136.88,136.93,38251.0,137.06,137.13,136.88,136.93,38251.0
2015-09-29 14:50:00,136.9,137.06,136.74,136.85,29540.0,136.9,137.06,136.74,136.85,29540.0
2015-09-29 14:55:00,136.87,136.95,136.11,136.11,47287.0,136.87,136.95,136.11,136.11,47287.0
2015-09-29 15:00:00,136.07,136.28,136.01,136.24,28377.0,136.07,136.28,136.01,136.24,28377.0
2015-09-29 15:05:00,136.17,136.41,136.06,136.39,13350.0,136.17,136.41,136.06,136.39,13350.0
2015-09-29 15:10:00,136.43,136.5,136.13,136.24,34890.0,136.43,136.5,136.13,136.24,34890.0
2015-09-29 15:15:00,136.19,136.35,135.92,136.02,21698.0,136.19,136.35,135.92,136.02,21698.0
2015-09-29 15:20:00,135.94,136.02,135.54,135.6,29211.0,135.94,136.02,135.54,135.6,29211.0
2015-09-29 15:25:00,135.58,135.82,135.51,135.81,39524.0,135.58,135.82,135.51,135.81,39524.0
2015-09-29 15:30:00,135.83,136.23,135.83,136.03,31954.0,135.83,136.23,135.83,136.03,31954.0
2015-09-29 15:35:00,136.0,136.18,135.71,135.88,57378.0,136.0,136.18,135.71,135.88,57378.0
2015-09-29 15:40:00,135.84,135.92,135.66,135.92,56471.0,135.84,135.92,135.66,135.92,56471.0
2015-09-29 15:45:00,135.96,136.45,135.78,136.45,48826.0,135.96,136.45,135.78,136.45,48826.0
2015-09-29 15:50:00,136.47,136.55,136.04,136.46,69854.0,136.47,136.55,136.04,136.46,69854.0
2015-09-29 15:55:00,136.49,136.94,136.43,136.69,175360.0,136.49,136.94,136.43,136.69,175360.0
2015-09-30 09:30:00,136.86,138.8,136.83,137.9,172747.0,136.86,138.8,136.83,137.9,172747.0
2015-09-30 09:35:00,138.04,139.5,138.0,139.18,136273.0,138.04,139.5,138.0,139.18,136273.0
2015-09-30 09:40:00,139.11,139.6,139.02,139.49,86319.0,139.11,139.6,139.02,139.49,86319.0
2015-09-30 09:45:00,139.49,139.53,138.46,138.57,60761.0,139.49,139.53,138.46,138.57,60761.0
2015-09-30 09:50:00,138.57,139.16,138.55,138.81,31397.0,138.57,139.16,138.55,138.81,31397.0
2015-09-30 09:55:00,138.9,139.0,137.31,137.65,74065.0,138.9,139.0,137.31,137.65,74065.0
2015-09-30 10:00:00,137.58,138.43,137.58,138.1,27017.0,137.58,138.43,137.58,138.1,27017.0
2015-09-30 10:05:00,138.05,138.5,137.6,138.49,39227.0,138.05,138.5,137.6,138.49,39227.0
2015-09-30 10:10:00,138.55,138.55,138.15,138.27,18254.0,138.55,138.55,138.15,138.27,18254.0
2015-09-30 10:15:00,138.28,138.42,137.74,138.2,22915.0,138.28,138.42,137.74,138.2,22915.0
2015-09-30 10:20:00,138.19,138.76,138.19,138.51,18255.0,138.19,138.76,138.19,138.51,18255.0
2015-09-30 10:25:00,138.5,138.99,138.46,138.99,14200.0,138.5,138.99,138.46,138.99,14200.0
2015-09-30 10:30:00,138.87,139.14,138.31,138.33,24023.0,138.87,139.14,138.31,138.33,24023.0
2015-09-30 10:35:00,138.33,138.69,138.32,138.63,38161.0,138.33,138.69,138.32,138.63,38161.0
2015-09-30 10:40:00,138.65,139.35,138.59,139.2,47043.0,138.65,139.35,138.59,139.2,47043.0
2015-09-30 10:45:00,139.2,139.38,139.13,139.19,64770.0,139.2,139.38,139.13,139.19,64770.0
2015-09-30 10:50:00,139.28,139.39,138.82,138.9,20629.0,139.28,139.39,138.82,138.9,20629.0
2015-09-30 10:55:00,138.9,138.9,138.21,138.37,27788.0,138.9,138.9,138.21,138.37,27788.0
2015-09-30 11:00:00,138.3,138.38,138.18,138.38,9642.0,138.3,138.38,138.18,138.38,9642.0
2015-09-30 11:05:00,138.4,138.52,138.26,138.3,12934.0,138.4,138.52,138.26,138.3,12934.0
2015-09-30 11:10:00,138.3,138.71,138.3,138.49,13216.0,138.3,138.71,138.3,138.49,13216.0
2015-09-30 11:15:00,138.47,138.71,138.36,138.5,16887.0,138.47,138.71,138.36,138.5,16887.0
2015-09-30 11:20:00,138.53,138.65,138.41,138.61,20264.0,138.53,138.65,138.41,138.61,20264.0
2015-09-30 11:25:00,138.64,139.0,138.63,138.85,13202.0,138.64,139.0,138.63,138.85,13202.0
2015-09-30 11:30:00,138.79,138.97,138.33,138.5,44306.0,138.79,138.97,138.33,138.5,44306.0
2015-09-30 11:35:00,138.52,138.52,138.27,138.27,12040.0,138.52,138.52,138.27,138.27,12040.0
2015-09-30 11:40:00,138.24,138.3,137.88,137.88,24778.0,138.24,138.3,137.88,137.88,24778.0
2015-09-30 11:45:00,137.94,138.09,137.87,138.01,21323.0,137.94,138.09,137.87,138.01,21323.0
2015-09-30 11:50:00,137.99,138.13,137.67,137.68,21748.0,137.99,138.13,137.67,137.68,21748.0
2015-09-30 11:55:00,137.77,137.79,137.48,137.48,22324.0,137.77,137.79,137.48,137.48,22324.0
2015-09-30 12:00:00,137.6,137.65,137.39,137.42,14882.0,137.6,137.65,137.39,137.42,14882.0
2015-09-30 12:05:00,137.37,137.37,136.54,137.06,34075.0,137.37,137.37,136.54,137.06,34075.0
2015-09-30 12:10:00,137.08,137.09,136.75,136.75,10590.0,137.08,137.09,136.75,136.75,10590.0
2015-09-30 12:15:00,136.75,136.78,136.5,136.65,8925.0,136.75,136.78,136.5,136.65,8925.0
2015-09-30 12:20:00,136.79,136.91,136.6,136.71,9864.0,136.79,136.91,136.6,136.71,9864.0
2015-09-30 12:25:00,136.79,137.08,136.74,137.08,22955.0,136.79,137.08,136.74,137.08,22955.0
2015-09-30 12:30:00,136.95,137.24,136.82,137.18,21303.0,136.95,137.24,136.82,137.18,21303.0
2015-09-30 12:35:00,137.19,137.3,137.19,137.19,3100.0,137.19,137.3,137.19,137.19,3100.0
2015-09-30 12:40:00,137.25,137.25,136.97,137.03,8120.0,137.25,137.25,136.97,137.03,8120.0
2015-09-30 12:45:00,136.96,136.99,136.01,136.1,20542.0,136.96,136.99,136.01,136.1,20542.0
2015-09-30 12:50:00,136.16,136.35,136.1,136.15,7498.0,136.16,136.35,136.1,136.15,7498.0
2015-09-30 12:55:00,136.15,136.24,136.11,136.16,4629.0,136.15,136.24,136.11,136.16,4629.0
2015-09-30 13:00:00,136.23,136.54,136.23,136.52,12746.0,136.23,136.54,136.23,136.52,12746.0
2015-09-30 13:05:00,136.47,136.48,136.18,136.28,7829.0,136.47,136.48,136.18,136.28,7829.0
2015-09-30 13:10:00,136.3,136.52,136.29,136.44,9995.0,136.3,136.52,136.29,136.44,9995.0
2015-09-30 13:15:00,136.42,136.66,136.33,136.62,14435.0,136.42,136.66,136.33,136.62,14435.0
2015-09-30 13:20:00,136.63,137.02,136.57,137.02,34673.0,136.63,137.02,136.57,137.02,34673.0
2015-09-30 13:25:00,137.05,137.09,136.91,137.09,9942.0,137.05,137.09,136.91,137.09,9942.0
2015-09-30 13:30:00,137.09,137.23,137.0,137.0,16875.0,137.09,137.23,137.0,137.0,16875.0
2015-09-30 13:35:00,137.0,137.06,136.9,136.94,6790.0,137.0,137.06,136.9,136.94,6790.0
2015-09-30 13:40:00,137.06,137.78,137.05,137.63,17307.0,137.06,137.78,137.05,137.63,17307.0
2015-09-30 13:45:00,137.56,137.75,137.51,137.64,16392.0,137.56,137.75,137.51,137.64,16392.0
2015-09-30 13:50:00,137.65,138.0,137.64,137.93,23406.0,137.65,138.0,137.64,137.93,23406.0
2015-09-30 13:55:00,137.94,137.94,137.73,137.74,3350.0,137.94,137.94,137.73,137.74,3350.0
2015-09-30 14:00:00,137.75,137.81,137.68,137.77,13864.0,137.75,137.81,137.68,137.77,13864.0
2015-09-30 14:05:00,137.81,137.82,137.65,137.69,10800.0,137.81,137.82,137.65,137.69,10800.0
2015-09-30 14:10:00,137.64,137.64,137.4,137.49,6745.0,137.64,137.64,137.4,137.49,6745.0
2015-09-30 14:15:00,137.4,137.41,137.25,137.32,9034.0,137.4,137.41,137.25,137.32,9034.0
2015-09-30 14:20:00,137.37,137.48,137.24,137.48,26476.0,137.37,137.48,137.24,137.48,26476.0
2015-09-30 14:25:00,137.48,137.53,137.36,137.39,12652.0,137.48,137.53,137.36,137.39,12652.0
2015-09-30 14:30:00,137.45,137.63,137.16,137.2,10916.0,137.45,137.63,137.16,137.2,10916.0
2015-09-30 14:35:00,137.14,137.33,137.11,137.29,35837.0,137.14,137.33,137.11,137.29,35837.0
2015-09-30 14:40:00,137.2,137.3,136.85,137.18,17350.0,137.2,137.3,136.85,137.18,17350.0
2015-09-30 14:45:00,137.26,137.48,137.06,137.19,9407.0,137.26,137.48,137.06,137.19,9407.0
2015-09-30 14:50:00,137.2,137.28,137.02,137.28,20426.0,137.2,137.28,137.02,137.28,20426.0
2015-09-30 14:55:00,137.33,137.5,137.2,137.32,8377.0,137.33,137.5,137.2,137.32,8377.0
2015-09-30 15:00:00,137.39,137.46,137.08,137.18,11902.0,137.39,137.46,137.08,137.18,11902.0
2015-09-30 15:05:00,137.22,137.31,137.0,137.31,12167.0,137.22,137.31,137.0,137.31,12167.0
2015-09-30 15:10:00,137.26,137.37,137.03,137.2,16888.0,137.26,137.37,137.03,137.2,16888.0
2015-09-30 15:15:00,137.24,137.4,137.0,137.27,12211.0,137.24,137.4,137.0,137.27,12211.0
2015-09-30 15:20:00,137.25,137.44,137.14,137.14,37513.0,137.25,137.44,137.14,137.14,37513.0
2015-09-30 15:25:00,137.15,137.23,137.0,137.14,38493.0,137.15,137.23,137.0,137.14,38493.0
2015-09-30 15:30:00,137.13,137.3,137.04,137.16,60907.0,137.13,137.3,137.04,137.16,60907.0
2015-09-30 15:35:00,137.2,137.46,137.11,137.25,58402.0,137.2,137.46,137.11,137.25,58402.0
2015-09-30 15:40:00,137.25,137.4,137.07,137.17,33891.0,137.25,137.4,137.07,137.17,33891.0
2015-09-30 15:45:00,137.23,137.64,137.18,137.64,70680.0,137.23,137.64,137.18,137.64,70680.0
2015-09-30 15:50:00,137.69,137.8,137.4,137.4,52623.0,137.69,137.8,137.4,137.4,52623.0
2015-09-30 15:55:00,137.4,137.61,137.27,137.4,96416.0,137.4,137.61,137.27,137.4,96416.0
2015-10-01 09:30:00,138.32,138.53,137.91,138.0,92646.0,138.32,138.53,137.91,138.0,92646.0
2015-10-01 09:35:00,138.09,138.23,137.64,138.03,51037.0,138.09,138.23,137.64,138.03,51037.0
2015-10-01 09:40:00,137.93,138.78,137.87,138.73,38685.0,137.93,138.78,137.87,138.73,38685.0
2015-10-01 09:45:00,138.73,138.78,138.32,138.37,25083.0,138.73,138.78,138.32,138.37,25083.0
2015-10-01 09:50:00,138.31,138.47,137.84,138.3,27117.0,138.31,138.47,137.84,138.3,27117.0
2015-10-01 09:55:00,138.3,138.6,137.83,137.83,48955.0,138.3,138.6,137.83,137.83,48955.0
2015-10-01 10:00:00,137.82,138.02,137.35,137.49,79698.0,137.82,138.02,137.35,137.49,79698.0
2015-10-01 10:05:00,137.41,138.25,137.36,138.18,41811.0,137.41,138.25,137.36,138.18,41811.0
2015-10-01 10:10:00,138.18,138.36,137.72,137.78,15695.0,138.18,138.36,137.72,137.78,15695.0
2015-10-01 10:15:00,137.82,138.11,137.57,137.7,12067.0,137.82,138.11,137.57,137.7,12067.0
2015-10-01 10:20:00,137.63,137.88,137.15,137.43,49341.0,137.63,137.88,137.15,137.43,49341.0
2015-10-01 10:25:00,137.45,138.08,137.45,138.03,31507.0,137.45,138.08,137.45,138.03,31507.0
2015-10-01 10:30:00,138.0,138.06,137.51,137.53,30468.0,138.0,138.06,137.51,137.53,30468.0
2015-10-01 10:35:00,137.54,138.05,137.45,137.96,78930.0,137.54,138.05,137.45,137.96,78930.0
2015-10-01 10:40:00,138.07,138.49,137.96,138.04,57591.0,138.07,138.49,137.96,138.04,57591.0
2015-10-01 10:45:00,138.04,138.6,137.99,138.3,43442.0,138.04,138.6,137.99,138.3,43442.0
2015-10-01 10:50:00,138.27,138.36,137.76,137.77,20871.0,138.27,138.36,137.76,137.77,20871.0
2015-10-01 10:55:00,137.77,137.77,137.25,137.25,37292.0,137.77,137.77,137.25,137.25,37292.0
2015-10-01 11:00:00,137.22,137.34,137.05,137.1,107977.0,137.22,137.34,137.05,137.1,107977.0
2015-10-01 11:05:00,137.07,137.35,136.9,137.14,59582.0,137.07,137.35,136.9,137.14,59582.0
2015-10-01 11:10:00,137.1,137.49,137.01,137.09,17065.0,137.1,137.49,137.01,137.09,17065.0
2015-10-01 11:15:00,137.12,137.39,137.02,137.18,10106.0,137.12,137.39,137.02,137.18,10106.0
2015-10-01 11:20:00,137.11,137.47,136.91,137.25,16826.0,137.11,137.47,136.91,137.25,16826.0
2015-10-01 11:25:00,137.15,137.64,137.15,137.48,19700.0,137.15,137.64,137.15,137.48,19700.0
2015-10-01 11:30:00,137.4,137.58,136.96,137.02,27357.0,137.4,137.58,136.96,137.02,27357.0
2015-10-01 11:35:00,136.93,137.4,136.83,137.24,36175.0,136.93,137.4,136.83,137.24,36175.0
2015-10-01 11:40:00,137.11,137.2,136.86,136.89,14517.0,137.11,137.2,136.86,136.89,14517.0
2015-10-01 11:45:00,136.88,137.2,136.8,136.99,53488.0,136.88,137.2,136.8,136.99,53488.0
2015-10-01 11:50:00,136.87,136.99,136.69,136.72,18758.0,136.87,136.99,136.69,136.72,18758.0
2015-10-01 11:55:00,136.71,136.77,136.21,136.25,38463.0,136.71,136.77,136.21,136.25,38463.0
2015-10-01 12:00:00,136.23,136.59,136.17,136.3,41164.0,136.23,136.59,136.17,136.3,41164.0
2015-10-01 12:05:00,136.3,136.61,136.24,136.6,63411.0,136.3,136.61,136.24,136.6,63411.0
2015-10-01 12:10:00,136.56,137.0,136.44,136.97,72911.0,136.56,137.0,136.44,136.97,72911.0
2015-10-01 12:15:00,136.99,137.14,136.81,137.05,49758.0,136.99,137.14,136.81,137.05,49758.0
2015-10-01 12:20:00,137.06,137.37,137.02,137.23,8528.0,137.06,137.37,137.02,137.23,8528.0
2015-10-01 12:25:00,137.24,137.69,137.24,137.49,10319.0,137.24,137.69,137.24,137.49,10319.0
2015-10-01 12:30:00,137.48,137.69,137.41,137.44,10695.0,137.48,137.69,137.41,137.44,10695.0
2015-10-01 12:35:00,137.41,137.41,137.11,137.21,17681.0,137.41,137.41,137.11,137.21,17681.0
2015-10-01 12:40:00,137.28,137.31,137.07,137.27,14161.0,137.28,137.31,137.07,137.27,14161.0
2015-10-01 12:45:00,137.23,137.36,137.08,137.15,17000.0,137.23,137.36,137.08,137.15,17000.0
2015-10-01 12:50:00,137.16,137.26,137.05,137.16,19421.0,137.16,137.26,137.05,137.16,19421.0
2015-10-01 12:55:00,137.25,137.42,137.16,137.16,14946.0,137.25,137.42,137.16,137.16,14946.0
2015-10-01 13:00:00,137.12,137.12,136.5,136.5,19216.0,137.12,137.12,136.5,136.5,19216.0
2015-10-01 13:05:00,136.37,136.53,136.31,136.47,19241.0,136.37,136.53,136.31,136.47,19241.0
2015-10-01 13:10:00,136.41,136.61,136.16,136.16,25301.0,136.41,136.61,136.16,136.16,25301.0
2015-10-01 13:15:00,136.15,136.29,135.91,136.12,39319.0,136.15,136.29,135.91,136.12,39319.0
2015-10-01 13:20:00,136.06,136.06,135.72,135.9,11032.0,136.06,136.06,135.72,135.9,11032.0
2015-10-01 13:25:00,135.89,136.09,135.72,135.79,13024.0,135.89,136.09,135.72,135.79,13024.0
2015-10-01 13:30:00,135.81,135.99,135.73,135.8,13090.0,135.81,135.99,135.73,135.8,13090.0
2015-10-01 13:35:00,135.74,136.01,135.69,135.73,10214.0,135.74,136.01,135.69,135.73,10214.0
2015-10-01 13:40:00,135.69,135.72,135.35,135.42,26856.0,135.69,135.72,135.35,135.42,26856.0
2015-10-01 13:45:00,135.37,135.6,135.37,135.53,16613.0,135.37,135.6,135.37,135.53,16613.0
2015-10-01 13:50:00,135.52,135.58,135.31,135.46,27009.0,135.52,135.58,135.31,135.46,27009.0
2015-10-01 13:55:00,135.5,136.0,135.46,135.83,18806.0,135.5,136.0,135.46,135.83,18806.0
2015-10-01 14:00:00,135.83,135.93,135.62,135.64,21886.0,135.83,135.93,135.62,135.64,21886.0
2015-10-01 14:05:00,135.64,136.35,135.62,136.19,24874.0,135.64,136.35,135.62,136.19,24874.0
2015-10-01 14:10:00,136.29,136.42,136.11,136.11,17295.0,136.29,136.42,136.11,136.11,17295.0
2015-10-01 14:15:00,136.09,136.22,136.0,136.13,13803.0,136.09,136.22,136.0,136.13,13803.0
2015-10-01 14:20:00,136.1,136.21,135.83,135.87,23700.0,136.1,136.21,135.83,135.87,23700.0
2015-10-01 14:25:00,135.85,136.63,135.83,136.63,51797.0,135.85,136.63,135.83,136.63,51797.0
2015-10-01 14:30:00,136.63,136.84,136.36,136.36,17762.0,136.63,136.84,136.36,136.36,17762.0
2015-10-01 14:35:00,136.32,136.59,136.06,136.56,44097.0,136.32,136.59,136.06,136.56,44097.0
2015-10-01 14:40:00,136.55,136.84,136.43,136.44,24891.0,136.55,136.84,136.43,136.44,24891.0
2015-10-01 14:45:00,136.5,136.68,136.21,136.25,26854.0,136.5,136.68,136.21,136.25,26854.0
2015-10-01 14:50:00,136.17,136.62,135.97,136.5,17751.0,136.17,136.62,135.97,136.5,17751.0
2015-10-01 14:55:00,136.56,137.06,136.56,136.82,17431.0,136.56,137.06,136.56,136.82,17431.0
2015-10-01 15:00:00,136.75,137.0,136.72,136.77,17386.0,136.75,137.0,136.72,136.77,17386.0
2015-10-01 15:05:00,136.8,137.0,136.58,136.8,33001.0,136.8,137.0,136.58,136.8,33001.0
2015-10-01 15:10:00,136.73,137.09,136.73,137.09,18489.0,136.73,137.09,136.73,137.09,18489.0
2015-10-01 15:15:00,137.11,137.13,136.87,137.12,22152.0,137.11,137.13,136.87,137.12,22152.0
2015-10-01 15:20:00,137.02,137.14,136.87,136.89,20600.0,137.02,137.14,136.87,136.89,20600.0
2015-10-01 15:25:00,136.96,137.07,136.68,136.84,24610.0,136.96,137.07,136.68,136.84,24610.0
2015-10-01 15:30:00,136.79,136.92,136.65,136.78,26728.0,136.79,136.92,136.65,136.78,26728.0
2015-10-01 15:35:00,136.86,136.93,136.39,136.39,29972.0,136.86,136.93,136.39,136.39,29972.0
2015-10-01 15:40:00,136.38,137.1,136.38,136.79,46145.0,136.38,137.1,136.38,136.79,46145.0
2015-10-01 15:45:00,136.82,137.18,136.82,137.1,28921.0,136.82,137.18,136.82,137.1,28921.0
2015-10-01 15:50:00,137.11,137.5,137.11,137.16,68544.0,137.11,137.5,137.11,137.16,68544.0
2015-10-01 15:55:00,137.19,137.76,137.19,137.54,120977.0,137.19,137.76,137.19,137.54,120977.0
2015-10-02 09:30:00,136.6,137.9,136.31,137.63,114410.0,136.6,137.9,136.31,137.63,114410.0
2015-10-02 09:35:00,137.54,139.03,137.33,138.78,80524.0,137.54,139.03,137.33,138.78,80524.0
2015-10-02 09:40:00,138.86,139.05,138.15,138.34,81757.0,138.86,139.05,138.15,138.34,81757.0
2015-10-02 09:45:00,138.32,139.16,138.2,139.14,112350.0,138.32,139.16,138.2,139.14,112350.0
2015-10-02 09:50:00,139.04,139.13,138.59,138.88,115972.0,139.04,139.13,138.59,138.88,115972.0
2015-10-02 09:55:00,138.89,140.29,138.78,140.07,75384.0,138.89,140.29,138.78,140.07,75384.0
2015-10-02 10:00:00,139.88,140.66,139.74,140.05,98476.0,139.88,140.66,139.74,140.05,98476.0
2015-10-02 10:05:00,140.2,140.23,139.63,139.94,67719.0,140.2,140.23,139.63,139.94,67719.0
2015-10-02 10:10:00,139.94,140.45,139.85,140.31,43109.0,139.94,140.45,139.85,140.31,43109.0
2015-10-02 10:15:00,140.32,141.28,140.28,140.55,103363.0,140.32,141.28,140.28,140.55,103363.0
2015-10-02 10:20:00,140.66,141.44,140.59,141.36,127884.0,140.66,141.44,140.59,141.36,127884.0
2015-10-02 10:25:00,141.31,141.37,140.36,140.41,69710.0,141.31,141.37,140.36,140.41,69710.0
2015-10-02 10:30:00,140.38,140.51,140.0,140.44,61733.0,140.38,140.51,140.0,140.44,61733.0
2015-10-02 10:35:00,140.54,140.97,140.23,140.97,42961.0,140.54,140.97,140.23,140.97,42961.0
2015-10-02 10:40:00,140.97,141.25,140.78,141.07,36899.0,140.97,141.25,140.78,141.07,36899.0
2015-10-02 10:45:00,141.11,141.18,140.73,141.04,48501.0,141.11,141.18,140.73,141.04,48501.0
2015-10-02 10:50:00,141.03,141.19,140.69,140.75,32617.0,141.03,141.19,140.69,140.75,32617.0
2015-10-02 10:55:00,140.8,141.25,140.7,141.25,61398.0,140.8,141.25,140.7,141.25,61398.0
2015-10-02 11:00:00,141.25,141.9,141.09,141.73,75545.0,141.25,141.9,141.09,141.73,75545.0
2015-10-02 11:05:00,141.79,142.61,141.79,142.61,84805.0,141.79,142.61,141.79,142.61,84805.0
2015-10-02 11:10:00,142.53,143.23,142.31,142.59,104285.0,142.53,143.23,142.31,142.59,104285.0
2015-10-02 11:15:00,142.65,143.41,142.65,143.25,116952.0,142.65,143.41,142.65,143.25,116952.0
2015-10-02 11:20:00,143.3,143.74,143.05,143.27,105533.0,143.3,143.74,143.05,143.27,105533.0
2015-10-02 11:25:00,143.25,143.6,143.09,143.27,61818.0,143.25,143.6,143.09,143.27,61818.0
2015-10-02 11:30:00,143.27,144.0,143.27,143.96,100610.0,143.27,144.0,143.27,143.96,100610.0
2015-10-02 11:35:00,143.99,144.37,143.73,143.75,72171.0,143.99,144.37,143.73,143.75,72171.0
2015-10-02 11:40:00,143.93,143.94,143.52,143.56,35253.0,143.93,143.94,143.52,143.56,35253.0
2015-10-02 11:45:00,143.56,143.61,143.41,143.59,29553.0,143.56,143.61,143.41,143.59,29553.0
2015-10-02 11:50:00,143.64,143.96,143.46,143.94,45394.0,143.64,143.96,143.46,143.94,45394.0
2015-10-02 11:55:00,143.89,144.28,143.79,144.28,32728.0,143.89,144.28,143.79,144.28,32728.0
2015-10-02 12:00:00,144.27,144.3,143.15,143.34,34115.0,144.27,144.3,143.15,143.34,34115.0
2015-10-02 12:05:00,143.34,143.7,143.2,143.2,18942.0,143.34,143.7,143.2,143.2,18942.0
2015-10-02 12:10:00,143.2,143.86,143.2,143.69,18803.0,143.2,143.86,143.2,143.69,18803.0
2015-10-02 12:15:00,143.8,143.92,143.41,143.52,22819.0,143.8,143.92,143.41,143.52,22819.0
2015-10-02 12:20:00,143.46,144.09,143.46,143.82,65052.0,143.46,144.09,143.46,143.82,65052.0
2015-10-02 12:25:00,143.8,144.03,143.37,143.41,32318.0,143.8,144.03,143.37,143.41,32318.0
2015-10-02 12:30:00,143.4,143.93,143.4,143.53,46999.0,143.4,143.93,143.4,143.53,46999.0
2015-10-02 12:35:00,143.53,143.94,143.37,143.44,32928.0,143.53,143.94,143.37,143.44,32928.0
2015-10-02 12:40:00,143.43,143.67,143.26,143.59,20905.0,143.43,143.67,143.26,143.59,20905.0
2015-10-02 12:45:00,143.65,144.05,143.52,144.04,38609.0,143.65,144.05,143.52,144.04,38609.0
2015-10-02 12:50:00,144.05,144.67,143.82,144.41,62477.0,144.05,144.67,143.82,144.41,62477.0
2015-10-02 12:55:00,144.47,144.99,144.34,144.99,65474.0,144.47,144.99,144.34,144.99,65474.0
2015-10-02 13:00:00,144.99,145.11,144.41,145.08,92883.0,144.99,145.11,144.41,145.08,92883.0
2015-10-02 13:05:00,145.14,145.68,145.02,145.53,109109.0,145.14,145.68,145.02,145.53,109109.0
2015-10-02 13:10:00,145.6,145.87,145.52,145.72,91423.0,145.6,145.87,145.52,145.72,91423.0
2015-10-02 13:15:00,145.85,146.08,145.29,145.29,77050.0,145.85,146.08,145.29,145.29,77050.0
2015-10-02 13:20:00,145.28,145.49,145.0,145.01,27823.0,145.28,145.49,145.0,145.01,27823.0
2015-10-02 13:25:00,145.12,145.18,144.62,145.09,38924.0,145.12,145.18,144.62,145.09,38924.0
2015-10-02 13:30:00,145.11,145.5,145.0,145.1,36570.0,145.11,145.5,145.0,145.1,36570.0
2015-10-02 13:35:00,145.1,145.22,144.31,144.31,35611.0,145.1,145.22,144.31,144.31,35611.0
2015-10-02 13:40:00,144.31,145.0,144.11,144.78,42892.0,144.31,145.0,144.11,144.78,42892.0
2015-10-02 13:45:00,144.78,144.9,144.65,144.7,32050.0,144.78,144.9,144.65,144.7,32050.0
2015-10-02 13:50:00,144.69,144.82,144.34,144.34,41145.0,144.69,144.82,144.34,144.34,41145.0
2015-10-02 13:55:00,144.35,144.45,143.57,143.87,66778.0,144.35,144.45,143.57,143.87,66778.0
2015-10-02 14:00:00,143.87,143.97,143.65,143.85,62868.0,143.87,143.97,143.65,143.85,62868.0
2015-10-02 14:05:00,143.8,144.26,143.76,144.05,101000.0,143.8,144.26,143.76,144.05,101000.0
2015-10-02 14:10:00,143.99,144.44,143.8,144.23,48232.0,143.99,144.44,143.8,144.23,48232.0
2015-10-02 14:15:00,144.2,145.18,144.15,145.17,25005.0,144.2,145.18,144.15,145.17,25005.0
2015-10-02 14:20:00,145.2,145.5,144.85,145.5,36125.0,145.2,145.5,144.85,145.5,36125.0
2015-10-02 14:25:00,145.52,146.52,145.52,146.31,79460.0,145.52,146.52,145.52,146.31,79460.0
2015-10-02 14:30:00,146.24,146.77,146.24,146.73,60308.0,146.24,146.77,146.24,146.73,60308.0
2015-10-02 14:35:00,146.73,147.08,146.69,146.95,45431.0,146.73,147.08,146.69,146.95,45431.0
2015-10-02 14:40:00,146.98,147.2,146.62,146.66,76913.0,146.98,147.2,146.62,146.66,76913.0
2015-10-02 14:45:00,146.76,146.86,146.31,146.46,34539.0,146.76,146.86,146.31,146.46,34539.0
2015-10-02 14:50:00,146.42,146.5,145.77,146.14,65758.0,146.42,146.5,145.77,146.14,65758.0
2015-10-02 14:55:00,146.18,146.28,145.74,145.75,46714.0,146.18,146.28,145.74,145.75,46714.0
2015-10-02 15:00:00,145.77,146.24,145.62,146.21,55330.0,145.77,146.24,145.62,146.21,55330.0
2015-10-02 15:05:00,146.23,146.91,146.17,146.91,30438.0,146.23,146.91,146.17,146.91,30438.0
2015-10-02 15:10:00,146.91,147.59,146.71,147.58,74870.0,146.91,147.59,146.71,147.58,74870.0
2015-10-02 15:15:00,147.6,147.95,147.53,147.57,78520.0,147.6,147.95,147.53,147.57,78520.0
2015-10-02 15:20:00,147.6,147.85,147.25,147.73,57052.0,147.6,147.85,147.25,147.73,57052.0
2015-10-02 15:25:00,147.74,147.83,147.22,147.54,56574.0,147.74,147.83,147.22,147.54,56574.0
2015-10-02 15:30:00,147.56,147.74,147.24,147.36,42513.0,147.56,147.74,147.24,147.36,42513.0
2015-10-02 15:35:00,147.35,147.62,147.25,147.31,46150.0,147.35,147.62,147.25,147.31,46150.0
2015-10-02 15:40:00,147.31,147.73,147.29,147.68,64680.0,147.31,147.73,147.29,147.68,64680.0
2015-10-02 15:45:00,147.69,147.91,147.51,147.67,141223.0,147.69,147.91,147.51,147.67,141223.0
2015-10-02 15:50:00,147.62,148.87,147.29,148.42,307191.0,147.62,148.87,147.29,148.42,307191.0
2015-10-02 15:55:00,148.43,149.09,148.32,148.65,348068.0,148.43,149.09,148.32,148.65,348068.0
2015-10-05 09:30:00,149.55,149.55,146.31,147.56,225327.0,149.55,149.55,146.31,147.56,225327.0
2015-10-05 09:35:00,147.56,147.72,146.81,146.84,180440.0,147.56,147.72,146.81,146.84,180440.0
2015-10-05 09:40:00,146.95,146.96,146.02,146.38,178813.0,146.95,146.96,146.02,146.38,178813.0
2015-10-05 09:45:00,146.38,147.03,145.52,145.84,97515.0,146.38,147.03,145.52,145.84,97515.0
2015-10-05 09:50:00,145.73,146.8,145.5,146.78,90922.0,145.73,146.8,145.5,146.78,90922.0
2015-10-05 09:55:00,146.75,147.56,146.6,147.25,40720.0,146.75,147.56,146.6,147.25,40720.0
2015-10-05 10:00:00,147.26,147.57,146.8,147.55,38578.0,147.26,147.57,146.8,147.55,38578.0
2015-10-05 10:05:00,147.55,148.22,147.55,148.11,50309.0,147.55,148.22,147.55,148.11,50309.0
2015-10-05 10:10:00,148.12,149.05,147.92,149.03,50275.0,148.12,149.05,147.92,149.03,50275.0
2015-10-05 10:15:00,148.85,149.32,148.45,149.0,70812.0,148.85,149.32,148.45,149.0,70812.0
2015-10-05 10:20:00,148.79,149.83,148.79,149.2,86549.0,148.79,149.83,148.79,149.2,86549.0
2015-10-05 10:25:00,149.2,149.8,149.15,149.75,31267.0,149.2,149.8,149.15,149.75,31267.0
2015-10-05 10:30:00,149.73,149.75,149.12,149.75,55675.0,149.73,149.75,149.12,149.75,55675.0
2015-10-05 10:35:00,149.69,149.75,148.74,148.76,31765.0,149.69,149.75,148.74,148.76,31765.0
2015-10-05 10:40:00,148.82,148.95,148.29,148.49,36912.0,148.82,148.95,148.29,148.49,36912.0
2015-10-05 10:45:00,148.37,148.63,148.05,148.21,38009.0,148.37,148.63,148.05,148.21,38009.0
2015-10-05 10:50:00,148.16,148.17,147.81,148.04,37831.0,148.16,148.17,147.81,148.04,37831.0
2015-10-05 10:55:00,148.03,148.76,148.03,148.45,23905.0,148.03,148.76,148.03,148.45,23905.0
2015-10-05 11:00:00,148.5,148.74,148.39,148.46,17467.0,148.5,148.74,148.39,148.46,17467.0
2015-10-05 11:05:00,148.39,148.53,148.01,148.08,35598.0,148.39,148.53,148.01,148.08,35598.0
2015-10-05 11:10:00,148.15,148.31,147.94,148.09,27840.0,148.15,148.31,147.94,148.09,27840.0
2015-10-05 11:15:00,148.12,148.44,148.04,148.11,38931.0,148.12,148.44,148.04,148.11,38931.0
2015-10-05 11:20:00,148.07,148.31,147.8,147.88,18554.0,148.07,148.31,147.8,147.88,18554.0
2015-10-05 11:25:00,147.92,148.26,147.71,147.84,35283.0,147.92,148.26,147.71,147.84,35283.0
2015-10-05 11:30:00,148.0,148.08,147.81,148.0,24150.0,148.0,148.08,147.81,148.0,24150.0
2015-10-05 11:35:00,148.01,148.02,147.71,147.72,38467.0,148.01,148.02,147.71,147.72,38467.0
2015-10-05 11:40:00,147.79,147.95,147.53,147.66,23693.0,147.79,147.95,147.53,147.66,23693.0
2015-10-05 11:45:00,147.6,148.08,147.54,147.91,54249.0,147.6,148.08,147.54,147.91,54249.0
2015-10-05 11:50:00,147.93,148.0,147.75,147.84,29924.0,147.93,148.0,147.75,147.84,29924.0
2015-10-05 11:55:00,147.89,148.1,147.77,148.04,19871.0,147.89,148.1,147.77,148.04,19871.0
2015-10-05 12:00:00,148.03,148.1,147.89,147.99,20031.0,148.03,148.1,147.89,147.99,20031.0
2015-10-05 12:05:00,147.91,148.57,147.91,148.27,24922.0,147.91,148.57,147.91,148.27,24922.0
2015-10-05 12:10:00,148.27,148.42,148.18,148.35,14737.0,148.27,148.42,148.18,148.35,14737.0
2015-10-05 12:15:00,148.35,148.6,148.25,148.43,24508.0,148.35,148.6,148.25,148.43,24508.0
2015-10-05 12:20:00,148.47,148.48,148.05,148.28,14466.0,148.47,148.48,148.05,148.28,14466.0
2015-10-05 12:25:00,148.39,148.79,148.19,148.74,22728.0,148.39,148.79,148.19,148.74,22728.0
2015-10-05 12:30:00,148.67,149.1,148.67,148.95,60438.0,148.67,149.1,148.67,148.95,60438.0
2015-10-05 12:35:00,148.97,149.2,148.64,148.96,45576.0,148.97,149.2,148.64,148.96,45576.0
2015-10-05 12:40:00,149.09,149.93,149.04,149.93,74833.0,149.09,149.93,149.04,149.93,74833.0
2015-10-05 12:45:00,149.93,150.03,149.56,149.96,65210.0,149.93,150.03,149.56,149.96,65210.0
2015-10-05 12:50:00,150.0,150.38,149.64,149.65,57265.0,150.0,150.38,149.64,149.65,57265.0
2015-10-05 12:55:00,149.69,149.74,149.28,149.37,22791.0,149.69,149.74,149.28,149.37,22791.0
2015-10-05 13:00:00,149.37,149.5,149.01,149.06,19402.0,149.37,149.5,149.01,149.06,19402.0
2015-10-05 13:05:00,149.1,149.5,149.08,149.3,17590.0,149.1,149.5,149.08,149.3,17590.0
2015-10-05 13:10:00,149.39,149.64,149.32,149.51,18638.0,149.39,149.64,149.32,149.51,18638.0
2015-10-05 13:15:00,149.6,149.66,149.32,149.32,19292.0,149.6,149.66,149.32,149.32,19292.0
2015-10-05 13:20:00,149.42,149.65,149.35,149.56,22115.0,149.42,149.65,149.35,149.56,22115.0
2015-10-05 13:25:00,149.51,149.59,149.19,149.43,28556.0,149.51,149.59,149.19,149.43,28556.0
2015-10-05 13:30:00,149.43,149.5,148.59,148.68,29834.0,149.43,149.5,148.59,148.68,29834.0
2015-10-05 13:35:00,148.74,148.91,148.69,148.73,15706.0,148.74,148.91,148.69,148.73,15706.0
2015-10-05 13:40:00,148.76,149.3,148.62,149.06,36967.0,148.76,149.3,148.62,149.06,36967.0
2015-10-05 13:45:00,149.06,149.21,148.95,149.0,23965.0,149.06,149.21,148.95,149.0,23965.0
2015-10-05 13:50:00,149.0,149.34,148.94,149.34,25890.0,149.0,149.34,148.94,149.34,25890.0
2015-10-05 13:55:00,149.26,149.85,149.16,149.55,33875.0,149.26,149.85,149.16,149.55,33875.0
2015-10-05 14:00:00,149.56,149.77,149.26,149.49,40758.0,149.56,149.77,149.26,149.49,40758.0
2015-10-05 14:05:00,149.53,149.7,149.25,149.64,23026.0,149.53,149.7,149.25,149.64,23026.0
2015-10-05 14:10:00,149.68,149.75,149.57,149.74,25043.0,149.68,149.75,149.57,149.74,25043.0
2015-10-05 14:15:00,149.75,149.75,149.36,149.4,44003.0,149.75,149.75,149.36,149.4,44003.0
2015-10-05 14:20:00,149.41,149.43,149.16,149.35,17240.0,149.41,149.43,149.16,149.35,17240.0
2015-10-05 14:25:00,149.39,149.59,149.35,149.49,12490.0,149.39,149.59,149.35,149.49,12490.0
2015-10-05 14:30:00,149.55,149.6,149.4,149.47,11750.0,149.55,149.6,149.4,149.47,11750.0
2015-10-05 14:35:00,149.43,149.61,149.18,149.41,33366.0,149.43,149.61,149.18,149.41,33366.0
2015-10-05 14:40:00,149.52,149.52,149.03,149.03,12600.0,149.52,149.52,149.03,149.03,12600.0
2015-10-05 14:45:00,149.08,149.27,148.81,148.98,22651.0,149.08,149.27,148.81,148.98,22651.0
2015-10-05 14:50:00,149.03,149.36,149.02,149.19,13300.0,149.03,149.36,149.02,149.19,13300.0
2015-10-05 14:55:00,149.19,149.2,148.85,149.0,17268.0,149.19,149.2,148.85,149.0,17268.0
2015-10-05 15:00:00,148.98,149.06,148.78,148.98,22117.0,148.98,149.06,148.78,148.98,22117.0
2015-10-05 15:05:00,149.02,149.19,148.88,149.09,17186.0,149.02,149.19,148.88,149.09,17186.0
2015-10-05 15:10:00,149.05,149.11,148.68,148.81,20399.0,149.05,149.11,148.68,148.81,20399.0
2015-10-05 15:15:00,148.82,148.96,148.64,148.96,26668.0,148.82,148.96,148.64,148.96,26668.0
2015-10-05 15:20:00,148.99,149.24,148.89,148.89,25184.0,148.99,149.24,148.89,148.89,25184.0
2015-10-05 15:25:00,148.94,148.97,148.7,148.92,17855.0,148.94,148.97,148.7,148.92,17855.0
2015-10-05 15:30:00,148.97,149.14,148.74,149.0,30510.0,148.97,149.14,148.74,149.0,30510.0
2015-10-05 15:35:00,148.96,149.13,148.96,149.12,31716.0,148.96,149.13,148.96,149.12,31716.0
2015-10-05 15:40:00,149.11,149.31,149.0,149.01,46145.0,149.11,149.31,149.0,149.01,46145.0
2015-10-05 15:45:00,149.01,149.25,148.88,149.22,46551.0,149.01,149.25,148.88,149.22,46551.0
2015-10-05 15:50:00,149.25,149.78,149.25,149.72,104109.0,149.25,149.78,149.25,149.72,104109.0
2015-10-05 15:55:00,149.73,149.73,149.52,149.62,129589.0,149.73,149.73,149.52,149.62,129589.0
2015-10-06 09:30:00,149.28,151.6,149.06,151.17,131026.0,149.28,151.6,149.06,151.17,131026.0
2015-10-06 09:35:00,151.0,151.07,149.86,150.69,67680.0,151.0,151.07,149.86,150.69,67680.0
2015-10-06 09:40:00,150.67,152.58,150.6,152.57,85249.0,150.67,152.58,150.6,152.57,85249.0
2015-10-06 09:45:00,152.57,153.56,152.55,153.28,94332.0,152.57,153.56,152.55,153.28,94332.0
2015-10-06 09:50:00,153.29,153.31,152.49,153.31,98352.0,153.29,153.31,152.49,153.31,98352.0
2015-10-06 09:55:00,153.3,154.3,153.0,154.05,157019.0,153.3,154.3,153.0,154.05,157019.0
2015-10-06 10:00:00,154.04,154.47,153.16,153.42,85944.0,154.04,154.47,153.16,153.42,85944.0
2015-10-06 10:05:00,153.55,153.56,152.32,153.31,106490.0,153.55,153.56,152.32,153.31,106490.0
2015-10-06 10:10:00,153.07,153.4,152.25,152.34,35118.0,153.07,153.4,152.25,152.34,35118.0
2015-10-06 10:15:00,152.4,152.4,150.82,151.34,49565.0,152.4,152.4,150.82,151.34,49565.0
2015-10-06 10:20:00,151.31,151.5,150.7,151.23,59955.0,151.31,151.5,150.7,151.23,59955.0
2015-10-06 10:25:00,151.3,151.66,150.0,150.14,31955.0,151.3,151.66,150.0,150.14,31955.0
2015-10-06 10:30:00,150.18,150.65,149.12,150.35,85264.0,150.18,150.65,149.12,150.35,85264.0
2015-10-06 10:35:00,150.19,150.43,149.68,150.32,43981.0,150.19,150.43,149.68,150.32,43981.0
2015-10-06 10:40:00,150.5,150.62,150.16,150.16,49272.0,150.5,150.62,150.16,150.16,49272.0
2015-10-06 10:45:00,150.16,150.73,150.16,150.52,82723.0,150.16,150.73,150.16,150.52,82723.0
2015-10-06 10:50:00,150.41,150.44,149.75,149.8,28366.0,150.41,150.44,149.75,149.8,28366.0
2015-10-06 10:55:00,149.84,149.84,149.38,149.72,19140.0,149.84,149.84,149.38,149.72,19140.0
2015-10-06 11:00:00,149.7,149.97,149.27,149.28,50312.0,149.7,149.97,149.27,149.28,50312.0
2015-10-06 11:05:00,149.26,150.04,149.26,149.44,48952.0,149.26,150.04,149.26,149.44,48952.0
2015-10-06 11:10:00,149.43,149.9,149.15,149.26,58904.0,149.43,149.9,149.15,149.26,58904.0
2015-10-06 11:15:00,149.26,150.21,149.16,150.07,25961.0,149.26,150.21,149.16,150.07,25961.0
2015-10-06 11:20:00,150.0,150.46,149.95,150.15,15839.0,150.0,150.46,149.95,150.15,15839.0
2015-10-06 11:25:00,150.11,150.18,149.48,149.53,40715.0,150.11,150.18,149.48,149.53,40715.0
2015-10-06 11:30:00,149.53,149.6,148.72,148.72,57177.0,149.53,149.6,148.72,148.72,57177.0
2015-10-06 11:35:00,148.73,148.88,148.21,148.54,44657.0,148.73,148.88,148.21,148.54,44657.0
2015-10-06 11:40:00,148.29,148.45,148.13,148.36,36184.0,148.29,148.45,148.13,148.36,36184.0
2015-10-06 11:45:00,148.37,148.75,148.33,148.62,10200.0,148.37,148.75,148.33,148.62,10200.0
2015-10-06 11:50:00,148.68,149.13,148.68,148.75,31170.0,148.68,149.13,148.68,148.75,31170.0
2015-10-06 11:55:00,149.01,149.08,148.66,149.05,38051.0,149.01,149.08,148.66,149.05,38051.0
2015-10-06 12:00:00,149.07,149.45,148.88,149.0,28165.0,149.07,149.45,148.88,149.0,28165.0
2015-10-06 12:05:00,148.94,149.27,148.94,149.16,7510.0,148.94,149.27,148.94,149.16,7510.0
2015-10-06 12:10:00,149.32,149.83,149.21,149.83,15675.0,149.32,149.83,149.21,149.83,15675.0
2015-10-06 12:15:00,149.81,149.98,149.57,149.89,42882.0,149.81,149.98,149.57,149.89,42882.0
2015-10-06 12:20:00,149.8,150.11,149.74,149.85,30583.0,149.8,150.11,149.74,149.85,30583.0
2015-10-06 12:25:00,149.85,149.95,149.62,149.62,5400.0,149.85,149.95,149.62,149.62,5400.0
2015-10-06 12:30:00,149.62,149.84,149.27,149.42,22830.0,149.62,149.84,149.27,149.42,22830.0
2015-10-06 12:35:00,149.47,149.47,148.75,148.8,18640.0,149.47,149.47,148.75,148.8,18640.0
2015-10-06 12:40:00,148.83,148.85,148.52,148.68,28337.0,148.83,148.85,148.52,148.68,28337.0
2015-10-06 12:45:00,148.68,149.0,148.62,148.79,7416.0,148.68,149.0,148.62,148.79,7416.0
2015-10-06 12:50:00,148.75,149.24,148.75,148.91,8056.0,148.75,149.24,148.75,148.91,8056.0
2015-10-06 12:55:00,148.96,148.97,148.35,148.47,34793.0,148.96,148.97,148.35,148.47,34793.0
2015-10-06 13:00:00,148.41,148.49,148.16,148.16,11113.0,148.41,148.49,148.16,148.16,11113.0
2015-10-06 13:05:00,148.17,148.73,148.15,148.66,10831.0,148.17,148.73,148.15,148.66,10831.0
2015-10-06 13:10:00,148.66,149.01,148.61,148.99,22233.0,148.66,149.01,148.61,148.99,22233.0
2015-10-06 13:15:00,148.9,149.0,148.8,148.91,7127.0,148.9,149.0,148.8,148.91,7127.0
2015-10-06 13:20:00,148.96,149.18,148.86,148.93,19333.0,148.96,149.18,148.86,148.93,19333.0
2015-10-06 13:25:00,148.9,149.23,148.85,149.22,17132.0,148.9,149.23,148.85,149.22,17132.0
2015-10-06 13:30:00,149.12,149.23,148.86,148.9,10800.0,149.12,149.23,148.86,148.9,10800.0
2015-10-06 13:35:00,148.92,149.02,148.64,148.8,17953.0,148.92,149.02,148.64,148.8,17953.0
2015-10-06 13:40:00,148.76,148.98,148.5,148.5,32535.0,148.76,148.98,148.5,148.5,32535.0
2015-10-06 13:45:00,148.46,148.51,148.15,148.37,27838.0,148.46,148.51,148.15,148.37,27838.0
2015-10-06 13:50:00,148.36,148.84,148.36,148.64,22537.0,148.36,148.84,148.36,148.64,22537.0
2015-10-06 13:55:00,148.66,148.8,148.45,148.75,10599.0,148.66,148.8,148.45,148.75,10599.0
2015-10-06 14:00:00,148.7,149.04,148.7,148.8,14207.0,148.7,149.04,148.7,148.8,14207.0
2015-10-06 14:05:00,148.86,149.61,148.78,149.35,38341.0,148.86,149.61,148.78,149.35,38341.0
2015-10-06 14:10:00,149.26,149.81,148.93,149.81,32964.0,149.26,149.81,148.93,149.81,32964.0
2015-10-06 14:15:00,149.72,149.97,149.61,149.83,5570.0,149.72,149.97,149.61,149.83,5570.0
2015-10-06 14:20:00,149.97,149.97,149.58,149.68,13674.0,149.97,149.97,149.58,149.68,13674.0
2015-10-06 14:25:00,149.67,149.96,149.39,149.88,13259.0,149.67,149.96,149.39,149.88,13259.0
2015-10-06 14:30:00,149.94,149.95,149.46,149.8,12115.0,149.94,149.95,149.46,149.8,12115.0
2015-10-06 14:35:00,149.77,150.0,149.64,149.73,26461.0,149.77,150.0,149.64,149.73,26461.0
2015-10-06 14:40:00,149.65,149.83,149.51,149.64,9275.0,149.65,149.83,149.51,149.64,9275.0
2015-10-06 14:45:00,149.53,149.84,149.41,149.83,5925.0,149.53,149.84,149.41,149.83,5925.0
2015-10-06 14:50:00,149.97,150.32,149.6,149.65,24153.0,149.97,150.32,149.6,149.65,24153.0
2015-10-06 14:55:00,149.68,149.83,149.39,149.46,34327.0,149.68,149.83,149.39,149.46,34327.0
2015-10-06 15:00:00,149.39,149.59,149.14,149.53,18335.0,149.39,149.59,149.14,149.53,18335.0
2015-10-06 15:05:00,149.46,149.97,149.28,149.84,16758.0,149.46,149.97,149.28,149.84,16758.0
2015-10-06 15:10:00,149.81,149.95,149.23,149.5,22276.0,149.81,149.95,149.23,149.5,22276.0
2015-10-06 15:15:00,149.45,150.0,149.21,149.7,37602.0,149.45,150.0,149.21,149.7,37602.0
2015-10-06 15:20:00,149.64,149.67,149.14,149.55,18694.0,149.64,149.67,149.14,149.55,18694.0
2015-10-06 15:25:00,149.6,149.88,149.32,149.88,14840.0,149.6,149.88,149.32,149.88,14840.0
2015-10-06 15:30:00,149.8,150.17,149.66,149.88,35855.0,149.8,150.17,149.66,149.88,35855.0
2015-10-06 15:35:00,149.98,150.09,149.78,149.81,10724.0,149.98,150.09,149.78,149.81,10724.0
2015-10-06 15:40:00,149.81,150.04,149.77,149.78,17102.0,149.81,150.04,149.77,149.78,17102.0
2015-10-06 15:45:00,149.81,150.06,149.81,149.84,20784.0,149.81,150.06,149.81,149.84,20784.0
2015-10-06 15:50:00,149.81,149.99,149.71,149.91,22792.0,149.81,149.99,149.71,149.91,22792.0
2015-10-06 15:55:00,149.95,150.04,149.69,149.8,64894.0,149.95,150.04,149.69,149.8,64894.0
2015-10-07 09:30:00,146.0,146.91,144.55,144.59,461859.0,146.0,146.91,144.55,144.59,461859.0
2015-10-07 09:35:00,144.58,147.33,144.3,146.97,266135.0,144.58,147.33,144.3,146.97,266135.0
2015-10-07 09:40:00,147.08,148.7,146.82,148.15,218384.0,147.08,148.7,146.82,148.15,218384.0
2015-10-07 09:45:00,148.26,148.44,147.24,147.5,156398.0,148.26,148.44,147.24,147.5,156398.0
2015-10-07 09:50:00,147.54,148.89,147.46,148.44,149026.0,147.54,148.89,147.46,148.44,149026.0
2015-10-07 09:55:00,148.44,149.0,148.16,148.31,142394.0,148.44,149.0,148.16,148.31,142394.0
2015-10-07 10:00:00,148.21,148.78,148.16,148.36,82596.0,148.21,148.78,148.16,148.36,82596.0
2015-10-07 10:05:00,148.31,148.35,147.41,148.12,99172.0,148.31,148.35,147.41,148.12,99172.0
2015-10-07 10:10:00,148.18,148.23,147.01,147.33,98743.0,148.18,148.23,147.01,147.33,98743.0
2015-10-07 10:15:00,147.35,147.42,146.8,146.86,51426.0,147.35,147.42,146.8,146.86,51426.0
2015-10-07 10:20:00,146.8,146.89,145.65,146.58,109305.0,146.8,146.89,145.65,146.58,109305.0
2015-10-07 10:25:00,146.74,146.93,146.3,146.34,60617.0,146.74,146.93,146.3,146.34,60617.0
2015-10-07 10:30:00,146.34,146.35,145.44,146.27,86591.0,146.34,146.35,145.44,146.27,86591.0
2015-10-07 10:35:00,146.22,146.46,145.75,145.99,62550.0,146.22,146.46,145.75,145.99,62550.0
2015-10-07 10:40:00,146.0,146.0,144.75,145.12,122832.0,146.0,146.0,144.75,145.12,122832.0
2015-10-07 10:45:00,145.11,145.47,144.83,145.12,58970.0,145.11,145.47,144.83,145.12,58970.0
2015-10-07 10:50:00,145.05,145.83,144.88,145.49,66949.0,145.05,145.83,144.88,145.49,66949.0
2015-10-07 10:55:00,145.57,145.71,144.76,145.07,50106.0,145.57,145.71,144.76,145.07,50106.0
2015-10-07 11:00:00,145.13,145.13,144.71,144.81,40897.0,145.13,145.13,144.71,144.81,40897.0
2015-10-07 11:05:00,144.86,144.86,144.0,144.64,76071.0,144.86,144.86,144.0,144.64,76071.0
2015-10-07 11:10:00,144.64,144.99,144.35,144.65,87261.0,144.64,144.99,144.35,144.65,87261.0
2015-10-07 11:15:00,144.65,144.68,143.81,144.4,88927.0,144.65,144.68,143.81,144.4,88927.0
2015-10-07 11:20:00,144.51,144.59,144.07,144.5,77213.0,144.51,144.59,144.07,144.5,77213.0
2015-10-07 11:25:00,144.39,144.47,144.16,144.27,68046.0,144.39,144.47,144.16,144.27,68046.0
2015-10-07 11:30:00,144.3,144.56,144.18,144.56,54074.0,144.3,144.56,144.18,144.56,54074.0
2015-10-07 11:35:00,144.56,145.1,144.56,144.92,61407.0,144.56,145.1,144.56,144.92,61407.0
2015-10-07 11:40:00,144.94,144.97,144.56,144.82,65060.0,144.94,144.97,144.56,144.82,65060.0
2015-10-07 11:45:00,144.82,144.86,144.61,144.67,19703.0,144.82,144.86,144.61,144.67,19703.0
2015-10-07 11:50:00,144.69,145.0,144.69,144.88,30050.0,144.69,145.0,144.69,144.88,30050.0
2015-10-07 11:55:00,144.99,145.12,144.86,145.0,83205.0,144.99,145.12,144.86,145.0,83205.0
2015-10-07 12:00:00,145.0,145.57,144.99,145.57,54987.0,145.0,145.57,144.99,145.57,54987.0
2015-10-07 12:05:00,145.55,145.83,145.48,145.61,33451.0,145.55,145.83,145.48,145.61,33451.0
2015-10-07 12:10:00,145.6,145.9,145.3,145.82,45349.0,145.6,145.9,145.3,145.82,45349.0
2015-10-07 12:15:00,145.84,145.97,145.7,145.79,18119.0,145.84,145.97,145.7,145.79,18119.0
2015-10-07 12:20:00,145.72,145.73,145.0,145.06,25350.0,145.72,145.73,145.0,145.06,25350.0
2015-10-07 12:25:00,145.0,145.01,144.6,144.73,20317.0,145.0,145.01,144.6,144.73,20317.0
2015-10-07 12:30:00,144.78,145.0,144.64,144.78,11981.0,144.78,145.0,144.64,144.78,11981.0
2015-10-07 12:35:00,144.7,144.74,144.52,144.67,17996.0,144.7,144.74,144.52,144.67,17996.0
2015-10-07 12:40:00,144.64,144.99,144.08,144.99,27322.0,144.64,144.99,144.08,144.99,27322.0
2015-10-07 12:45:00,144.86,144.87,144.11,144.29,64827.0,144.86,144.87,144.11,144.29,64827.0
2015-10-07 12:50:00,144.39,144.46,143.98,144.13,23395.0,144.39,144.46,143.98,144.13,23395.0
2015-10-07 12:55:00,144.11,144.24,143.99,144.0,42834.0,144.11,144.24,143.99,144.0,42834.0
2015-10-07 13:00:00,144.03,144.27,143.98,144.0,51302.0,144.03,144.27,143.98,144.0,51302.0
2015-10-07 13:05:00,144.0,144.39,144.0,144.19,21625.0,144.0,144.39,144.0,144.19,21625.0
2015-10-07 13:10:00,144.2,145.03,144.18,144.88,63264.0,144.2,145.03,144.18,144.88,63264.0
2015-10-07 13:15:00,144.98,145.14,144.73,144.86,74871.0,144.98,145.14,144.73,144.86,74871.0
2015-10-07 13:20:00,144.81,145.48,144.79,145.24,107537.0,144.81,145.48,144.79,145.24,107537.0
2015-10-07 13:25:00,145.27,145.44,144.86,145.24,98354.0,145.27,145.44,144.86,145.24,98354.0
2015-10-07 13:30:00,145.3,145.86,145.06,145.83,134512.0,145.3,145.86,145.06,145.83,134512.0
2015-10-07 13:35:00,145.74,146.53,145.73,146.36,85430.0,145.74,146.53,145.73,146.36,85430.0
2015-10-07 13:40:00,146.33,146.94,145.98,146.88,43818.0,146.33,146.94,145.98,146.88,43818.0
2015-10-07 13:45:00,146.83,147.05,146.59,146.94,102022.0,146.83,147.05,146.59,146.94,102022.0
2015-10-07 13:50:00,146.99,147.03,146.55,146.9,31636.0,146.99,147.03,146.55,146.9,31636.0
2015-10-07 13:55:00,146.91,147.07,146.5,146.59,47112.0,146.91,147.07,146.5,146.59,47112.0
2015-10-07 14:00:00,146.6,146.65,146.34,146.58,123525.0,146.6,146.65,146.34,146.58,123525.0
2015-10-07 14:05:00,146.54,146.77,146.47,146.49,60468.0,146.54,146.77,146.47,146.49,60468.0
2015-10-07 14:10:00,146.49,146.5,146.09,146.15,42987.0,146.49,146.5,146.09,146.15,42987.0
2015-10-07 14:15:00,146.21,146.33,146.07,146.19,29341.0,146.21,146.33,146.07,146.19,29341.0
2015-10-07 14:20:00,146.13,146.49,146.0,146.32,36700.0,146.13,146.49,146.0,146.32,36700.0
2015-10-07 14:25:00,146.25,146.32,146.0,146.02,48954.0,146.25,146.32,146.0,146.02,48954.0
2015-10-07 14:30:00,146.0,146.23,145.07,145.15,65516.0,146.0,146.23,145.07,145.15,65516.0
2015-10-07 14:35:00,145.19,145.23,145.0,145.21,42910.0,145.19,145.23,145.0,145.21,42910.0
2015-10-07 14:40:00,145.19,145.68,145.09,145.45,19846.0,145.19,145.68,145.09,145.45,19846.0
2015-10-07 14:45:00,145.4,145.4,145.0,145.09,17944.0,145.4,145.4,145.0,145.09,17944.0
2015-10-07 14:50:00,145.09,145.12,144.0,144.34,79423.0,145.09,145.12,144.0,144.34,79423.0
2015-10-07 14:55:00,144.34,144.64,144.06,144.64,36588.0,144.34,144.64,144.06,144.64,36588.0
2015-10-07 15:00:00,144.66,145.32,144.62,145.25,38148.0,144.66,145.32,144.62,145.25,38148.0
2015-10-07 15:05:00,145.23,145.38,144.95,145.13,24829.0,145.23,145.38,144.95,145.13,24829.0
2015-10-07 15:10:00,145.06,145.49,144.85,144.88,42200.0,145.06,145.49,144.85,144.88,42200.0
2015-10-07 15:15:00,144.84,145.21,144.5,145.15,64905.0,144.84,145.21,144.5,145.15,64905.0
2015-10-07 15:20:00,145.16,145.31,144.79,144.79,42379.0,145.16,145.31,144.79,144.79,42379.0
2015-10-07 15:25:00,144.86,144.95,144.48,144.83,42935.0,144.86,144.95,144.48,144.83,42935.0
2015-10-07 15:30:00,144.79,145.02,144.72,144.89,61727.0,144.79,145.02,144.72,144.89,61727.0
2015-10-07 15:35:00,144.85,144.93,144.62,144.87,62521.0,144.85,144.93,144.62,144.87,62521.0
2015-10-07 15:40:00,144.91,144.91,144.47,144.56,75431.0,144.91,144.91,144.47,144.56,75431.0
2015-10-07 15:45:00,144.6,144.71,144.51,144.71,74888.0,144.6,144.71,144.51,144.71,74888.0
2015-10-07 15:50:00,144.71,144.99,144.61,144.64,233179.0,144.71,144.99,144.61,144.64,233179.0
2015-10-07 15:55:00,144.66,144.7,144.61,144.7,295206.0,144.66,144.7,144.61,144.7,295206.0
2015-10-08 09:30:00,144.0,144.17,143.28,143.51,128804.0,144.0,144.17,143.28,143.51,128804.0
2015-10-08 09:35:00,143.56,143.92,143.08,143.45,84539.0,143.56,143.92,143.08,143.45,84539.0
2015-10-08 09:40:00,143.4,143.64,143.0,143.22,89566.0,143.4,143.64,143.0,143.22,89566.0
2015-10-08 09:45:00,143.24,143.53,142.68,143.07,105425.0,143.24,143.53,142.68,143.07,105425.0
2015-10-08 09:50:00,143.11,143.11,142.46,142.62,104501.0,143.11,143.11,142.46,142.62,104501.0
2015-10-08 09:55:00,142.6,142.67,141.64,142.39,133866.0,142.6,142.67,141.64,142.39,133866.0
2015-10-08 10:00:00,142.33,142.93,142.18,142.49,61181.0,142.33,142.93,142.18,142.49,61181.0
2015-10-08 10:05:00,142.5,142.5,141.91,142.03,75600.0,142.5,142.5,141.91,142.03,75600.0
2015-10-08 10:10:00,142.08,142.25,141.75,142.08,71545.0,142.08,142.25,141.75,142.08,71545.0
2015-10-08 10:15:00,142.11,142.11,141.29,141.4,102335.0,142.11,142.11,141.29,141.4,102335.0
2015-10-08 10:20:00,141.31,141.37,140.89,141.03,112006.0,141.31,141.37,140.89,141.03,112006.0
2015-10-08 10:25:00,141.0,141.5,141.0,141.44,96170.0,141.0,141.5,141.0,141.44,96170.0
2015-10-08 10:30:00,141.36,141.76,141.29,141.58,73994.0,141.36,141.76,141.29,141.58,73994.0
2015-10-08 10:35:00,141.6,142.16,141.55,142.0,77138.0,141.6,142.16,141.55,142.0,77138.0
2015-10-08 10:40:00,142.02,142.08,141.68,141.87,57269.0,142.02,142.08,141.68,141.87,57269.0
2015-10-08 10:45:00,141.82,142.16,141.82,141.93,91439.0,141.82,142.16,141.82,141.93,91439.0
2015-10-08 10:50:00,141.92,142.19,141.73,141.73,40867.0,141.92,142.19,141.73,141.73,40867.0
2015-10-08 10:55:00,141.65,141.73,141.29,141.71,59434.0,141.65,141.73,141.29,141.71,59434.0
2015-10-08 11:00:00,141.72,141.8,141.4,141.62,58446.0,141.72,141.8,141.4,141.62,58446.0
2015-10-08 11:05:00,141.53,141.61,141.33,141.33,61696.0,141.53,141.61,141.33,141.33,61696.0
2015-10-08 11:10:00,141.34,141.44,141.13,141.21,50709.0,141.34,141.44,141.13,141.21,50709.0
2015-10-08 11:15:00,141.17,141.42,141.09,141.37,73397.0,141.17,141.42,141.09,141.37,73397.0
2015-10-08 11:20:00,141.3,141.41,141.2,141.25,43364.0,141.3,141.41,141.2,141.25,43364.0
2015-10-08 11:25:00,141.23,141.49,141.15,141.21,51318.0,141.23,141.49,141.15,141.21,51318.0
2015-10-08 11:30:00,141.23,141.37,141.17,141.17,47596.0,141.23,141.37,141.17,141.17,47596.0
2015-10-08 11:35:00,141.16,141.3,140.57,140.59,68500.0,141.16,141.3,140.57,140.59,68500.0
2015-10-08 11:40:00,140.63,140.7,140.25,140.25,59219.0,140.63,140.7,140.25,140.25,59219.0
2015-10-08 11:45:00,140.28,140.47,140.03,140.35,50439.0,140.28,140.47,140.03,140.35,50439.0
2015-10-08 11:50:00,140.37,140.63,140.31,140.42,26874.0,140.37,140.63,140.31,140.42,26874.0
2015-10-08 11:55:00,140.47,141.06,140.43,140.67,79113.0,140.47,141.06,140.43,140.67,79113.0
2015-10-08 12:00:00,140.74,140.9,140.47,140.88,33306.0,140.74,140.9,140.47,140.88,33306.0
2015-10-08 12:05:00,140.96,140.96,140.52,140.6,18959.0,140.96,140.96,140.52,140.6,18959.0
2015-10-08 12:10:00,140.58,140.83,140.5,140.74,22730.0,140.58,140.83,140.5,140.74,22730.0
2015-10-08 12:15:00,140.66,141.13,140.65,141.07,16876.0,140.66,141.13,140.65,141.07,16876.0
2015-10-08 12:20:00,141.05,141.21,140.4,140.4,26218.0,141.05,141.21,140.4,140.4,26218.0
2015-10-08 12:25:00,140.51,140.66,140.38,140.49,48585.0,140.51,140.66,140.38,140.49,48585.0
2015-10-08 12:30:00,140.48,140.56,140.21,140.49,48040.0,140.48,140.56,140.21,140.49,48040.0
2015-10-08 12:35:00,140.49,140.53,140.3,140.36,25290.0,140.49,140.53,140.3,140.36,25290.0
2015-10-08 12:40:00,140.41,140.72,140.25,140.31,39489.0,140.41,140.72,140.25,140.31,39489.0
2015-10-08 12:45:00,140.3,140.54,139.9,139.98,85095.0,140.3,140.54,139.9,139.98,85095.0
2015-10-08 12:50:00,140.09,140.5,139.91,140.38,30497.0,140.09,140.5,139.91,140.38,30497.0
2015-10-08 12:55:00,140.32,140.52,140.21,140.24,36268.0,140.32,140.52,140.21,140.24,36268.0
2015-10-08 13:00:00,140.25,140.66,140.2,140.41,35291.0,140.25,140.66,140.2,140.41,35291.0
2015-10-08 13:05:00,140.44,140.94,140.42,140.84,28076.0,140.44,140.94,140.42,140.84,28076.0
2015-10-08 13:10:00,140.8,141.24,140.69,141.08,27431.0,140.8,141.24,140.69,141.08,27431.0
2015-10-08 13:15:00,141.01,141.21,140.94,141.03,19039.0,141.01,141.21,140.94,141.03,19039.0
2015-10-08 13:20:00,141.07,141.16,140.99,141.08,42730.0,141.07,141.16,140.99,141.08,42730.0
2015-10-08 13:25:00,141.1,141.23,140.94,141.01,27250.0,141.1,141.23,140.94,141.01,27250.0
2015-10-08 13:30:00,140.99,141.2,140.87,141.17,19124.0,140.99,141.2,140.87,141.17,19124.0
2015-10-08 13:35:00,141.17,141.2,140.96,141.08,27309.0,141.17,141.2,140.96,141.08,27309.0
2015-10-08 13:40:00,141.11,141.2,140.96,141.07,18045.0,141.11,141.2,140.96,141.07,18045.0
2015-10-08 13:45:00,141.12,141.15,140.9,140.99,16274.0,141.12,141.15,140.9,140.99,16274.0
2015-10-08 13:50:00,140.97,141.05,140.8,140.89,25960.0,140.97,141.05,140.8,140.89,25960.0
2015-10-08 13:55:00,140.83,141.02,140.82,140.98,16506.0,140.83,141.02,140.82,140.98,16506.0
2015-10-08 14:00:00,140.92,141.69,140.85,141.36,77360.0,140.92,141.69,140.85,141.36,77360.0
2015-10-08 14:05:00,141.39,141.4,140.86,141.33,40308.0,141.39,141.4,140.86,141.33,40308.0
2015-10-08 14:10:00,141.3,141.5,140.91,141.09,51296.0,141.3,141.5,140.91,141.09,51296.0
2015-10-08 14:15:00,141.1,141.5,140.85,141.15,63940.0,141.1,141.5,140.85,141.15,63940.0
2015-10-08 14:20:00,141.12,141.36,140.86,141.2,32969.0,141.12,141.36,140.86,141.2,32969.0
2015-10-08 14:25:00,141.29,141.33,140.91,141.2,52852.0,141.29,141.33,140.91,141.2,52852.0
2015-10-08 14:30:00,141.24,141.69,141.22,141.68,74736.0,141.24,141.69,141.22,141.68,74736.0
2015-10-08 14:35:00,141.65,141.94,141.42,141.84,53107.0,141.65,141.94,141.42,141.84,53107.0
2015-10-08 14:40:00,141.91,142.47,141.91,142.12,92428.0,141.91,142.47,141.91,142.12,92428.0
2015-10-08 14:45:00,142.24,142.25,141.75,141.94,112494.0,142.24,142.25,141.75,141.94,112494.0
2015-10-08 14:50:00,141.94,141.94,141.47,141.47,47890.0,141.94,141.94,141.47,141.47,47890.0
2015-10-08 14:55:00,141.45,141.96,141.39,141.77,42041.0,141.45,141.96,141.39,141.77,42041.0
2015-10-08 15:00:00,141.79,142.07,141.71,141.87,49420.0,141.79,142.07,141.71,141.87,49420.0
2015-10-08 15:05:00,141.86,142.08,141.83,142.05,43529.0,141.86,142.08,141.83,142.05,43529.0
2015-10-08 15:10:00,141.91,142.1,141.7,141.7,47850.0,141.91,142.1,141.7,141.7,47850.0
2015-10-08 15:15:00,141.68,141.85,141.46,141.47,86987.0,141.68,141.85,141.46,141.47,86987.0
2015-10-08 15:20:00,141.47,141.57,140.91,140.98,108789.0,141.47,141.57,140.91,140.98,108789.0
2015-10-08 15:25:00,140.95,140.95,139.93,140.47,117137.0,140.95,140.95,139.93,140.47,117137.0
2015-10-08 15:30:00,140.44,140.57,139.92,140.06,96045.0,140.44,140.57,139.92,140.06,96045.0
2015-10-08 15:35:00,140.04,140.39,139.9,140.08,112641.0,140.04,140.39,139.9,140.08,112641.0
2015-10-08 15:40:00,140.13,140.7,140.01,140.7,93131.0,140.13,140.7,140.01,140.7,93131.0
2015-10-08 15:45:00,140.64,140.95,140.45,140.77,101312.0,140.64,140.95,140.45,140.77,101312.0
2015-10-08 15:50:00,140.8,141.2,140.79,141.18,128470.0,140.8,141.2,140.79,141.18,128470.0
2015-10-08 15:55:00,141.2,141.43,141.05,141.26,181166.0,141.2,141.43,141.05,141.26,181166.0
2015-10-09 09:30:00,142.03,142.45,141.77,142.0,122100.0,142.03,142.45,141.77,142.0,122100.0
2015-10-09 09:35:00,141.99,142.1,141.31,142.07,61777.0,141.99,142.1,141.31,142.07,61777.0
2015-10-09 09:40:00,142.06,143.94,141.99,143.91,74016.0,142.06,143.94,141.99,143.91,74016.0
2015-10-09 09:45:00,143.79,144.73,143.79,144.66,126745.0,143.79,144.73,143.79,144.66,126745.0
2015-10-09 09:50:00,144.73,144.77,144.11,144.59,67174.0,144.73,144.77,144.11,144.59,67174.0
2015-10-09 09:55:00,144.53,144.65,143.81,144.17,52034.0,144.53,144.65,143.81,144.17,52034.0
2015-10-09 10:00:00,144.18,144.39,143.78,143.97,85014.0,144.18,144.39,143.78,143.97,85014.0
2015-10-09 10:05:00,143.97,143.99,143.17,143.17,46893.0,143.97,143.99,143.17,143.17,46893.0
2015-10-09 10:10:00,143.26,143.33,142.87,143.19,51605.0,143.26,143.33,142.87,143.19,51605.0
2015-10-09 10:15:00,143.17,143.56,143.05,143.45,53429.0,143.17,143.56,143.05,143.45,53429.0
2015-10-09 10:20:00,143.43,143.46,142.87,143.19,32800.0,143.43,143.46,142.87,143.19,32800.0
2015-10-09 10:25:00,143.17,143.37,142.88,142.88,64503.0,143.17,143.37,142.88,142.88,64503.0
2015-10-09 10:30:00,142.92,143.36,142.91,143.19,40713.0,142.92,143.36,142.91,143.19,40713.0
2015-10-09 10:35:00,143.23,143.87,143.16,143.81,49792.0,143.23,143.87,143.16,143.81,49792.0
2015-10-09 10:40:00,143.83,144.02,143.61,143.93,35275.0,143.83,144.02,143.61,143.93,35275.0
2015-10-09 10:45:00,143.9,143.99,143.15,143.15,20429.0,143.9,143.99,143.15,143.15,20429.0
2015-10-09 10:50:00,143.2,143.33,143.03,143.11,23967.0,143.2,143.33,143.03,143.11,23967.0
2015-10-09 10:55:00,143.08,143.64,143.07,143.56,86154.0,143.08,143.64,143.07,143.56,86154.0
2015-10-09 11:00:00,143.61,143.7,143.14,143.14,12098.0,143.61,143.7,143.14,143.14,12098.0
2015-10-09 11:05:00,143.27,143.28,142.93,143.12,15541.0,143.27,143.28,142.93,143.12,15541.0
2015-10-09 11:10:00,143.07,143.31,142.97,143.16,62337.0,143.07,143.31,142.97,143.16,62337.0
2015-10-09 11:15:00,143.19,143.81,143.19,143.62,47534.0,143.19,143.81,143.19,143.62,47534.0
2015-10-09 11:20:00,143.64,143.79,143.36,143.66,30474.0,143.64,143.79,143.36,143.66,30474.0
2015-10-09 11:25:00,143.62,144.09,143.59,143.8,47561.0,143.62,144.09,143.59,143.8,47561.0
2015-10-09 11:30:00,143.79,143.82,143.4,143.41,13082.0,143.79,143.82,143.4,143.41,13082.0
2015-10-09 11:35:00,143.42,143.42,143.04,143.33,33638.0,143.42,143.42,143.04,143.33,33638.0
2015-10-09 11:40:00,143.31,143.31,142.63,142.85,56489.0,143.31,143.31,142.63,142.85,56489.0
2015-10-09 11:45:00,142.85,143.29,142.85,143.04,24460.0,142.85,143.29,142.85,143.04,24460.0
2015-10-09 11:50:00,143.05,143.34,142.86,142.87,14150.0,143.05,143.34,142.86,142.87,14150.0
2015-10-09 11:55:00,142.89,143.18,142.88,143.18,6700.0,142.89,143.18,142.88,143.18,6700.0
2015-10-09 12:00:00,143.23,143.23,142.9,142.94,14876.0,143.23,143.23,142.9,142.94,14876.0
2015-10-09 12:05:00,142.94,143.0,142.75,142.84,15362.0,142.94,143.0,142.75,142.84,15362.0
2015-10-09 12:10:00,142.78,143.03,142.7,142.83,44490.0,142.78,143.03,142.7,142.83,44490.0
2015-10-09 12:15:00,142.86,142.9,142.7,142.9,11210.0,142.86,142.9,142.7,142.9,11210.0
2015-10-09 12:20:00,142.82,142.98,142.74,142.8,12623.0,142.82,142.98,142.74,142.8,12623.0
2015-10-09 12:25:00,142.78,143.25,142.74,143.25,7847.0,142.78,143.25,142.74,143.25,7847.0
2015-10-09 12:30:00,143.2,143.27,142.99,143.08,9514.0,143.2,143.27,142.99,143.08,9514.0
2015-10-09 12:35:00,143.09,143.42,143.08,143.41,8251.0,143.09,143.42,143.08,143.41,8251.0
2015-10-09 12:40:00,143.34,143.6,143.27,143.36,11099.0,143.34,143.6,143.27,143.36,11099.0
2015-10-09 12:45:00,143.35,143.6,143.26,143.58,5135.0,143.35,143.6,143.26,143.58,5135.0
2015-10-09 12:50:00,143.6,143.88,143.55,143.87,12882.0,143.6,143.88,143.55,143.87,12882.0
2015-10-09 12:55:00,143.82,143.96,143.75,143.8,23518.0,143.82,143.96,143.75,143.8,23518.0
2015-10-09 13:00:00,143.8,143.97,143.8,143.84,15969.0,143.8,143.97,143.8,143.84,15969.0
2015-10-09 13:05:00,143.93,144.18,143.86,143.94,31324.0,143.93,144.18,143.86,143.94,31324.0
2015-10-09 13:10:00,143.9,143.9,143.61,143.69,17250.0,143.9,143.9,143.61,143.69,17250.0
2015-10-09 13:15:00,143.69,143.91,143.68,143.9,2737.0,143.69,143.91,143.68,143.9,2737.0
2015-10-09 13:20:00,143.91,144.22,143.87,144.06,18871.0,143.91,144.22,143.87,144.06,18871.0
2015-10-09 13:25:00,144.05,144.08,143.87,143.87,15166.0,144.05,144.08,143.87,143.87,15166.0
2015-10-09 13:30:00,143.88,143.96,143.81,143.93,4310.0,143.88,143.96,143.81,143.93,4310.0
2015-10-09 13:35:00,143.84,144.04,143.75,143.93,18726.0,143.84,144.04,143.75,143.93,18726.0
2015-10-09 13:40:00,143.88,143.9,143.72,143.75,10935.0,143.88,143.9,143.72,143.75,10935.0
2015-10-09 13:45:00,143.72,143.89,143.71,143.77,17418.0,143.72,143.89,143.71,143.77,17418.0
2015-10-09 13:50:00,143.84,143.84,143.3,143.46,59918.0,143.84,143.84,143.3,143.46,59918.0
2015-10-09 13:55:00,143.45,143.61,143.23,143.61,7532.0,143.45,143.61,143.23,143.61,7532.0
2015-10-09 14:00:00,143.63,143.77,143.58,143.64,5204.0,143.63,143.77,143.58,143.64,5204.0
2015-10-09 14:05:00,143.57,143.72,143.54,143.66,4940.0,143.57,143.72,143.54,143.66,4940.0
2015-10-09 14:10:00,143.65,143.82,143.64,143.72,5499.0,143.65,143.82,143.64,143.72,5499.0
2015-10-09 14:15:00,143.73,143.81,143.3,143.3,8283.0,143.73,143.81,143.3,143.3,8283.0
2015-10-09 14:20:00,143.41,143.44,143.22,143.36,10159.0,143.41,143.44,143.22,143.36,10159.0
2015-10-09 14:25:00,143.34,143.67,143.29,143.62,7318.0,143.34,143.67,143.29,143.62,7318.0
2015-10-09 14:30:00,143.57,143.87,143.4,143.76,31152.0,143.57,143.87,143.4,143.76,31152.0
2015-10-09 14:35:00,143.72,143.85,143.69,143.78,9064.0,143.72,143.85,143.69,143.78,9064.0
2015-10-09 14:40:00,143.81,143.85,143.72,143.81,11084.0,143.81,143.85,143.72,143.81,11084.0
2015-10-09 14:45:00,143.85,143.85,143.57,143.67,4976.0,143.85,143.85,143.57,143.67,4976.0
2015-10-09 14:50:00,143.7,143.86,143.69,143.81,27725.0,143.7,143.86,143.69,143.81,27725.0
2015-10-09 14:55:00,143.83,143.84,143.65,143.73,7974.0,143.83,143.84,143.65,143.73,7974.0
2015-10-09 15:00:00,143.64,143.71,143.43,143.71,12350.0,143.64,143.71,143.43,143.71,12350.0
2015-10-09 15:05:00,143.57,143.78,143.57,143.77,9226.0,143.57,143.78,143.57,143.77,9226.0
2015-10-09 15:10:00,143.75,143.83,143.5,143.7,18386.0,143.75,143.83,143.5,143.7,18386.0
2015-10-09 15:15:00,143.61,143.78,143.6,143.69,8267.0,143.61,143.78,143.6,143.69,8267.0
2015-10-09 15:20:00,143.73,143.97,143.68,143.94,38306.0,143.73,143.97,143.68,143.94,38306.0
2015-10-09 15:25:00,143.94,144.42,143.92,144.37,70584.0,143.94,144.42,143.92,144.37,70584.0
2015-10-09 15:30:00,144.35,144.4,144.18,144.26,23616.0,144.35,144.4,144.18,144.26,23616.0
2015-10-09 15:35:00,144.22,144.5,144.2,144.28,28225.0,144.22,144.5,144.2,144.28,28225.0
2015-10-09 15:40:00,144.31,144.58,144.27,144.52,28314.0,144.31,144.58,144.27,144.52,28314.0
2015-10-09 15:45:00,144.53,144.58,144.32,144.41,34189.0,144.53,144.58,144.32,144.41,34189.0
2015-10-09 15:50:00,144.37,144.42,144.07,144.21,111118.0,144.37,144.42,144.07,144.21,111118.0
2015-10-09 15:55:00,144.27,144.49,144.18,144.25,118854.0,144.27,144.49,144.18,144.25,118854.0
2015-10-12 09:30:00,145.52,145.94,145.01,145.35,86069.0,145.52,145.94,145.01,145.35,86069.0
2015-10-12 09:35:00,145.3,145.41,143.64,144.11,71278.0,145.3,145.41,143.64,144.11,71278.0
2015-10-12 09:40:00,144.05,144.96,144.04,144.7,38253.0,144.05,144.96,144.04,144.7,38253.0
2015-10-12 09:45:00,144.69,145.33,144.69,144.96,39920.0,144.69,145.33,144.69,144.96,39920.0
2015-10-12 09:50:00,144.8,144.95,144.18,144.27,45391.0,144.8,144.95,144.18,144.27,45391.0
2015-10-12 09:55:00,144.3,144.71,144.21,144.66,34278.0,144.3,144.71,144.21,144.66,34278.0
2015-10-12 10:00:00,144.57,144.87,144.18,144.68,90570.0,144.57,144.87,144.18,144.68,90570.0
2015-10-12 10:05:00,144.68,145.12,144.51,144.78,140351.0,144.68,145.12,144.51,144.78,140351.0
2015-10-12 10:10:00,144.76,144.84,144.21,144.21,34910.0,144.76,144.84,144.21,144.21,34910.0
2015-10-12 10:15:00,144.22,144.6,144.0,144.52,78338.0,144.22,144.6,144.0,144.52,78338.0
2015-10-12 10:20:00,144.53,144.59,143.38,143.69,28800.0,144.53,144.59,143.38,143.69,28800.0
2015-10-12 10:25:00,143.74,143.88,143.28,143.67,22850.0,143.74,143.88,143.28,143.67,22850.0
2015-10-12 10:30:00,143.66,143.83,143.36,143.57,14360.0,143.66,143.83,143.36,143.57,14360.0
2015-10-12 10:35:00,143.62,144.12,143.57,144.12,18618.0,143.62,144.12,143.57,144.12,18618.0
2015-10-12 10:40:00,144.12,144.25,143.68,144.09,43135.0,144.12,144.25,143.68,144.09,43135.0
2015-10-12 10:45:00,144.09,144.17,143.8,143.95,19784.0,144.09,144.17,143.8,143.95,19784.0
2015-10-12 10:50:00,143.94,144.07,143.0,143.08,41069.0,143.94,144.07,143.0,143.08,41069.0
2015-10-12 10:55:00,143.08,143.14,142.34,142.36,49043.0,143.08,143.14,142.34,142.36,49043.0
2015-10-12 11:00:00,142.4,143.2,142.39,143.17,23922.0,142.4,143.2,142.39,143.17,23922.0
2015-10-12 11:05:00,143.19,143.51,143.08,143.21,15992.0,143.19,143.51,143.08,143.21,15992.0
2015-10-12 11:10:00,143.33,143.48,143.04,143.4,43623.0,143.33,143.48,143.04,143.4,43623.0
2015-10-12 11:15:00,143.49,143.49,143.04,143.05,13886.0,143.49,143.49,143.04,143.05,13886.0
2015-10-12 11:20:00,143.04,143.04,142.8,142.86,15220.0,143.04,143.04,142.8,142.86,15220.0
2015-10-12 11:25:00,142.81,142.97,142.77,142.9,14332.0,142.81,142.97,142.77,142.9,14332.0
2015-10-12 11:30:00,142.95,143.24,142.88,143.23,40086.0,142.95,143.24,142.88,143.23,40086.0
2015-10-12 11:35:00,143.27,143.37,142.91,143.16,33313.0,143.27,143.37,142.91,143.16,33313.0
2015-10-12 11:40:00,143.14,143.45,142.98,143.37,19382.0,143.14,143.45,142.98,143.37,19382.0
2015-10-12 11:45:00,143.43,143.49,142.99,143.04,12037.0,143.43,143.49,142.99,143.04,12037.0
2015-10-12 11:50:00,143.03,143.13,142.84,142.85,6700.0,143.03,143.13,142.84,142.85,6700.0
2015-10-12 11:55:00,142.81,142.91,142.45,142.57,48333.0,142.81,142.91,142.45,142.57,48333.0
2015-10-12 12:00:00,142.46,142.61,142.03,142.25,29757.0,142.46,142.61,142.03,142.25,29757.0
2015-10-12 12:05:00,142.27,142.27,142.08,142.15,10843.0,142.27,142.27,142.08,142.15,10843.0
2015-10-12 12:10:00,142.18,142.32,142.14,142.23,8672.0,142.18,142.32,142.14,142.23,8672.0
2015-10-12 12:15:00,142.28,142.43,142.05,142.09,17139.0,142.28,142.43,142.05,142.09,17139.0
2015-10-12 12:20:00,142.08,142.24,142.05,142.19,10486.0,142.08,142.24,142.05,142.19,10486.0
2015-10-12 12:25:00,142.16,142.85,142.05,142.82,45862.0,142.16,142.85,142.05,142.82,45862.0
2015-10-12 12:30:00,142.84,143.31,142.76,143.1,23800.0,142.84,143.31,142.76,143.1,23800.0
2015-10-12 12:35:00,143.07,143.15,142.82,143.0,20112.0,143.07,143.15,142.82,143.0,20112.0
2015-10-12 12:40:00,142.98,143.09,142.48,142.59,13634.0,142.98,143.09,142.48,142.59,13634.0
2015-10-12 12:45:00,142.63,142.78,142.42,142.51,7410.0,142.63,142.78,142.42,142.51,7410.0
2015-10-12 12:50:00,142.5,142.64,142.28,142.38,9850.0,142.5,142.64,142.28,142.38,9850.0
2015-10-12 12:55:00,142.49,142.62,142.35,142.44,23400.0,142.49,142.62,142.35,142.44,23400.0
2015-10-12 13:00:00,142.44,142.45,142.11,142.21,9391.0,142.44,142.45,142.11,142.21,9391.0
2015-10-12 13:05:00,142.17,142.25,142.07,142.16,10203.0,142.17,142.25,142.07,142.16,10203.0
2015-10-12 13:10:00,142.23,142.27,142.11,142.12,17843.0,142.23,142.27,142.11,142.12,17843.0
2015-10-12 13:15:00,142.21,142.39,142.1,142.34,7746.0,142.21,142.39,142.1,142.34,7746.0
2015-10-12 13:20:00,142.35,142.49,142.34,142.48,6200.0,142.35,142.49,142.34,142.48,6200.0
2015-10-12 13:25:00,142.48,142.68,142.48,142.62,8600.0,142.48,142.68,142.48,142.62,8600.0
2015-10-12 13:30:00,142.61,142.67,142.4,142.62,8601.0,142.61,142.67,142.4,142.62,8601.0
2015-10-12 13:35:00,142.62,142.63,142.4,142.5,8774.0,142.62,142.63,142.4,142.5,8774.0
2015-10-12 13:40:00,142.45,142.72,142.41,142.67,11048.0,142.45,142.72,142.41,142.67,11048.0
2015-10-12 13:45:00,142.7,142.86,142.66,142.72,14182.0,142.7,142.86,142.66,142.72,14182.0
2015-10-12 13:50:00,142.74,142.81,142.53,142.55,7086.0,142.74,142.81,142.53,142.55,7086.0
2015-10-12 13:55:00,142.61,142.73,142.54,142.73,12683.0,142.61,142.73,142.54,142.73,12683.0
2015-10-12 14:00:00,142.68,142.73,142.52,142.54,10375.0,142.68,142.73,142.52,142.54,10375.0
2015-10-12 14:05:00,142.54,142.89,142.45,142.78,19047.0,142.54,142.89,142.45,142.78,19047.0
2015-10-12 14:10:00,142.77,142.94,142.68,142.72,15278.0,142.77,142.94,142.68,142.72,15278.0
2015-10-12 14:15:00,142.75,142.95,142.67,142.75,10500.0,142.75,142.95,142.67,142.75,10500.0
2015-10-12 14:20:00,142.72,142.74,142.51,142.51,5930.0,142.72,142.74,142.51,142.51,5930.0
2015-10-12 14:25:00,142.52,142.73,142.52,142.61,6259.0,142.52,142.73,142.52,142.61,6259.0
2015-10-12 14:30:00,142.6,142.66,142.55,142.63,7029.0,142.6,142.66,142.55,142.63,7029.0
2015-10-12 14:35:00,142.59,142.66,142.49,142.49,7658.0,142.59,142.66,142.49,142.49,7658.0
2015-10-12 14:40:00,142.51,142.61,142.38,142.38,14430.0,142.51,142.61,142.38,142.38,14430.0
2015-10-12 14:45:00,142.38,142.45,142.31,142.42,8912.0,142.38,142.45,142.31,142.42,8912.0
2015-10-12 14:50:00,142.38,142.45,142.34,142.37,14438.0,142.38,142.45,142.34,142.37,14438.0
2015-10-12 14:55:00,142.38,142.47,142.34,142.42,18209.0,142.38,142.47,142.34,142.42,18209.0
2015-10-12 15:00:00,142.42,142.71,142.39,142.64,12479.0,142.42,142.71,142.39,142.64,12479.0
2015-10-12 15:05:00,142.68,143.3,142.64,143.3,17627.0,142.68,143.3,142.64,143.3,17627.0
2015-10-12 15:10:00,143.34,143.52,143.19,143.33,36292.0,143.34,143.52,143.19,143.33,36292.0
2015-10-12 15:15:00,143.39,143.45,143.1,143.1,13666.0,143.39,143.45,143.1,143.1,13666.0
2015-10-12 15:20:00,143.13,143.68,143.12,143.57,24790.0,143.13,143.68,143.12,143.57,24790.0
2015-10-12 15:25:00,143.54,143.67,143.43,143.65,22756.0,143.54,143.67,143.43,143.65,22756.0
2015-10-12 15:30:00,143.62,143.92,143.54,143.79,28900.0,143.62,143.92,143.54,143.79,28900.0
2015-10-12 15:35:00,143.82,143.99,143.75,143.78,39802.0,143.82,143.99,143.75,143.78,39802.0
2015-10-12 15:40:00,143.77,143.91,143.74,143.78,37931.0,143.77,143.91,143.74,143.78,37931.0
2015-10-12 15:45:00,143.76,143.79,143.62,143.68,43903.0,143.76,143.79,143.62,143.68,43903.0
2015-10-12 15:50:00,143.71,144.05,143.71,143.83,75587.0,143.71,144.05,143.71,143.83,75587.0
2015-10-12 15:55:00,143.86,144.12,143.83,144.09,109168.0,143.86,144.12,143.83,144.09,109168.0
2015-10-13 09:30:00,142.19,143.5,142.11,143.5,56405.0,142.19,143.5,142.11,143.5,56405.0
2015-10-13 09:35:00,143.65,144.49,143.38,144.4,35954.0,143.65,144.49,143.38,144.4,35954.0
2015-10-13 09:40:00,144.46,145.07,144.41,144.77,36663.0,144.46,145.07,144.41,144.77,36663.0
2015-10-13 09:45:00,144.81,144.85,144.11,144.36,46736.0,144.81,144.85,144.11,144.36,46736.0
2015-10-13 09:50:00,144.42,145.0,144.17,144.84,35753.0,144.42,145.0,144.17,144.84,35753.0
2015-10-13 09:55:00,144.77,145.0,144.33,144.75,51625.0,144.77,145.0,144.33,144.75,51625.0
2015-10-13 10:00:00,144.88,145.11,144.59,144.76,53202.0,144.88,145.11,144.59,144.76,53202.0
2015-10-13 10:05:00,144.76,145.18,144.73,145.04,141582.0,144.76,145.18,144.73,145.04,141582.0
2015-10-13 10:10:00,145.03,145.44,144.84,145.05,53357.0,145.03,145.44,144.84,145.05,53357.0
2015-10-13 10:15:00,145.06,145.15,144.83,144.93,21834.0,145.06,145.15,144.83,144.93,21834.0
2015-10-13 10:20:00,145.0,145.05,144.5,144.67,40665.0,145.0,145.05,144.5,144.67,40665.0
2015-10-13 10:25:00,144.68,145.22,144.68,145.14,14884.0,144.68,145.22,144.68,145.14,14884.0
2015-10-13 10:30:00,145.21,145.41,145.0,145.11,20861.0,145.21,145.41,145.0,145.11,20861.0
2015-10-13 10:35:00,145.14,145.22,144.89,144.94,19135.0,145.14,145.22,144.89,144.94,19135.0
2015-10-13 10:40:00,144.89,145.04,144.74,144.94,17192.0,144.89,145.04,144.74,144.94,17192.0
2015-10-13 10:45:00,144.97,145.04,144.79,144.83,62579.0,144.97,145.04,144.79,144.83,62579.0
2015-10-13 10:50:00,144.87,145.03,144.83,144.91,23773.0,144.87,145.03,144.83,144.91,23773.0
2015-10-13 10:55:00,144.91,145.06,144.81,144.81,23283.0,144.91,145.06,144.81,144.81,23283.0
2015-10-13 11:00:00,144.86,145.09,144.77,144.84,17402.0,144.86,145.09,144.77,144.84,17402.0
2015-10-13 11:05:00,144.88,145.1,144.84,144.89,20674.0,144.88,145.1,144.84,144.89,20674.0
2015-10-13 11:10:00,144.89,145.11,144.81,144.81,17760.0,144.89,145.11,144.81,144.81,17760.0
2015-10-13 11:15:00,144.78,144.89,144.64,144.77,38383.0,144.78,144.89,144.64,144.77,38383.0
2015-10-13 11:20:00,144.69,145.0,144.69,144.96,10403.0,144.69,145.0,144.69,144.96,10403.0
2015-10-13 11:25:00,144.96,144.96,144.75,144.84,17575.0,144.96,144.96,144.75,144.84,17575.0
2015-10-13 11:30:00,144.85,144.99,144.78,144.97,10457.0,144.85,144.99,144.78,144.97,10457.0
2015-10-13 11:35:00,144.89,145.21,144.79,145.11,21060.0,144.89,145.21,144.79,145.11,21060.0
2015-10-13 11:40:00,145.16,145.22,144.98,145.13,19100.0,145.16,145.22,144.98,145.13,19100.0
2015-10-13 11:45:00,145.16,145.37,145.13,145.34,9875.0,145.16,145.37,145.13,145.34,9875.0
2015-10-13 11:50:00,145.39,145.65,145.35,145.52,30298.0,145.39,145.65,145.35,145.52,30298.0
2015-10-13 11:55:00,145.51,145.51,145.17,145.22,13269.0,145.51,145.51,145.17,145.22,13269.0
2015-10-13 12:00:00,145.25,145.42,145.19,145.32,17501.0,145.25,145.42,145.19,145.32,17501.0
2015-10-13 12:05:00,145.38,145.51,145.28,145.41,22851.0,145.38,145.51,145.28,145.41,22851.0
2015-10-13 12:10:00,145.37,145.42,145.1,145.3,54065.0,145.37,145.42,145.1,145.3,54065.0
2015-10-13 12:15:00,145.31,145.56,145.29,145.41,16116.0,145.31,145.56,145.29,145.41,16116.0
2015-10-13 12:20:00,145.41,145.6,145.25,145.53,13180.0,145.41,145.6,145.25,145.53,13180.0
2015-10-13 12:25:00,145.48,145.78,145.48,145.69,22537.0,145.48,145.78,145.48,145.69,22537.0
2015-10-13 12:30:00,145.65,146.25,145.65,146.23,36221.0,145.65,146.25,145.65,146.23,36221.0
2015-10-13 12:35:00,146.28,146.48,146.23,146.43,26531.0,146.28,146.48,146.23,146.43,26531.0
2015-10-13 12:40:00,146.4,147.23,146.12,146.93,43584.0,146.4,147.23,146.12,146.93,43584.0
2015-10-13 12:45:00,147.02,147.03,146.17,146.23,33573.0,147.02,147.03,146.17,146.23,33573.0
2015-10-13 12:50:00,146.29,146.59,146.27,146.59,17894.0,146.29,146.59,146.27,146.59,17894.0
2015-10-13 12:55:00,146.53,146.61,146.26,146.38,41241.0,146.53,146.61,146.26,146.38,41241.0
2015-10-13 13:00:00,146.35,146.61,146.26,146.59,15090.0,146.35,146.61,146.26,146.59,15090.0
2015-10-13 13:05:00,146.57,146.57,146.22,146.32,13207.0,146.57,146.57,146.22,146.32,13207.0
2015-10-13 13:10:00,146.36,146.59,146.31,146.59,18286.0,146.36,146.59,146.31,146.59,18286.0
2015-10-13 13:15:00,146.55,146.7,146.47,146.5,18649.0,146.55,146.7,146.47,146.5,18649.0
2015-10-13 13:20:00,146.5,146.56,146.43,146.51,16734.0,146.5,146.56,146.43,146.51,16734.0
2015-10-13 13:25:00,146.48,146.68,146.34,146.58,28549.0,146.48,146.68,146.34,146.58,28549.0
2015-10-13 13:30:00,146.58,146.6,146.36,146.58,9500.0,146.58,146.6,146.36,146.58,9500.0
2015-10-13 13:35:00,146.57,146.63,146.26,146.5,26881.0,146.57,146.63,146.26,146.5,26881.0
2015-10-13 13:40:00,146.48,146.68,146.4,146.45,10706.0,146.48,146.68,146.4,146.45,10706.0
2015-10-13 13:45:00,146.45,146.63,146.42,146.45,8130.0,146.45,146.63,146.42,146.45,8130.0
2015-10-13 13:50:00,146.55,146.55,146.44,146.45,7157.0,146.55,146.55,146.44,146.45,7157.0
2015-10-13 13:55:00,146.5,146.51,146.35,146.4,13756.0,146.5,146.51,146.35,146.4,13756.0
2015-10-13 14:00:00,146.33,146.5,146.09,146.3,29291.0,146.33,146.5,146.09,146.3,29291.0
2015-10-13 14:05:00,146.32,146.45,146.23,146.35,20318.0,146.32,146.45,146.23,146.35,20318.0
2015-10-13 14:10:00,146.35,146.58,146.3,146.31,12424.0,146.35,146.58,146.3,146.31,12424.0
2015-10-13 14:15:00,146.35,146.45,146.29,146.45,8278.0,146.35,146.45,146.29,146.45,8278.0
2015-10-13 14:20:00,146.47,146.47,146.3,146.35,30322.0,146.47,146.47,146.3,146.35,30322.0
2015-10-13 14:25:00,146.33,146.35,146.02,146.1,29041.0,146.33,146.35,146.02,146.1,29041.0
2015-10-13 14:30:00,146.05,146.1,145.85,146.03,55272.0,146.05,146.1,145.85,146.03,55272.0
2015-10-13 14:35:00,146.03,146.16,146.01,146.03,19448.0,146.03,146.16,146.01,146.03,19448.0
2015-10-13 14:40:00,146.06,146.35,146.01,146.15,41410.0,146.06,146.35,146.01,146.15,41410.0
2015-10-13 14:45:00,146.18,146.3,146.02,146.09,38206.0,146.18,146.3,146.02,146.09,38206.0
2015-10-13 14:50:00,146.12,146.48,146.1,146.38,8580.0,146.12,146.48,146.1,146.38,8580.0
2015-10-13 14:55:00,146.41,146.73,146.38,146.66,19209.0,146.41,146.73,146.38,146.66,19209.0
2015-10-13 15:00:00,146.63,146.63,146.3,146.34,21040.0,146.63,146.63,146.3,146.34,21040.0
2015-10-13 15:05:00,146.34,146.53,146.28,146.43,19977.0,146.34,146.53,146.28,146.43,19977.0
2015-10-13 15:10:00,146.43,146.48,146.16,146.36,27080.0,146.43,146.48,146.16,146.36,27080.0
2015-10-13 15:15:00,146.34,146.63,146.18,146.29,30624.0,146.34,146.63,146.18,146.29,30624.0
2015-10-13 15:20:00,146.29,146.42,146.11,146.42,18249.0,146.29,146.42,146.11,146.42,18249.0
2015-10-13 15:25:00,146.35,146.41,146.17,146.31,36223.0,146.35,146.41,146.17,146.31,36223.0
2015-10-13 15:30:00,146.31,146.44,146.21,146.23,21990.0,146.31,146.44,146.21,146.23,21990.0
2015-10-13 15:35:00,146.21,146.39,146.08,146.35,28588.0,146.21,146.39,146.08,146.35,28588.0
2015-10-13 15:40:00,146.34,146.37,146.02,146.09,44421.0,146.34,146.37,146.02,146.09,44421.0
2015-10-13 15:45:00,146.12,146.37,146.09,146.33,31848.0,146.12,146.37,146.09,146.33,31848.0
2015-10-13 15:50:00,146.31,146.42,146.25,146.35,64132.0,146.31,146.42,146.25,146.35,64132.0
2015-10-13 15:55:00,146.35,146.54,146.01,146.5,185606.0,146.35,146.54,146.01,146.5,185606.0
2015-10-14 09:30:00,146.5,146.5,145.1,145.48,27238.0,146.5,146.5,145.1,145.48,27238.0
2015-10-14 09:35:00,145.54,145.9,145.34,145.48,25769.0,145.54,145.9,145.34,145.48,25769.0
2015-10-14 09:40:00,145.37,145.9,145.33,145.75,31573.0,145.37,145.9,145.33,145.75,31573.0
2015-10-14 09:45:00,145.73,146.85,145.72,146.35,32061.0,145.73,146.85,145.72,146.35,32061.0
2015-10-14 09:50:00,146.49,146.71,145.6,145.72,32391.0,146.49,146.71,145.6,145.72,32391.0
2015-10-14 09:55:00,145.81,146.36,145.81,146.1,57292.0,145.81,146.36,145.81,146.1,57292.0
2015-10-14 10:00:00,146.09,146.16,145.5,145.87,81177.0,146.09,146.16,145.5,145.87,81177.0
2015-10-14 10:05:00,145.76,146.03,145.44,145.69,89183.0,145.76,146.03,145.44,145.69,89183.0
2015-10-14 10:10:00,145.73,145.76,145.39,145.5,23900.0,145.73,145.76,145.39,145.5,23900.0
2015-10-14 10:15:00,145.43,145.52,145.07,145.13,49391.0,145.43,145.52,145.07,145.13,49391.0
2015-10-14 10:20:00,145.13,145.28,144.83,144.95,54576.0,145.13,145.28,144.83,144.95,54576.0
2015-10-14 10:25:00,145.0,145.21,144.67,144.67,114015.0,145.0,145.21,144.67,144.67,114015.0
2015-10-14 10:30:00,144.67,145.03,144.41,144.66,32874.0,144.67,145.03,144.41,144.66,32874.0
2015-10-14 10:35:00,144.73,144.95,144.53,144.6,71625.0,144.73,144.95,144.53,144.6,71625.0
2015-10-14 10:40:00,144.61,144.95,144.24,144.89,60747.0,144.61,144.95,144.24,144.89,60747.0
2015-10-14 10:45:00,144.95,145.08,144.27,144.27,57588.0,144.95,145.08,144.27,144.27,57588.0
2015-10-14 10:50:00,144.25,144.55,144.14,144.52,26490.0,144.25,144.55,144.14,144.52,26490.0
2015-10-14 10:55:00,144.5,144.5,144.16,144.36,30306.0,144.5,144.5,144.16,144.36,30306.0
2015-10-14 11:00:00,144.25,145.14,144.12,145.14,21150.0,144.25,145.14,144.12,145.14,21150.0
2015-10-14 11:05:00,145.04,145.32,144.8,145.21,47310.0,145.04,145.32,144.8,145.21,47310.0
2015-10-14 11:10:00,145.25,145.57,145.09,145.51,30164.0,145.25,145.57,145.09,145.51,30164.0
2015-10-14 11:15:00,145.32,145.93,145.25,145.65,29320.0,145.32,145.93,145.25,145.65,29320.0
2015-10-14 11:20:00,145.56,145.71,145.25,145.64,14952.0,145.56,145.71,145.25,145.64,14952.0
2015-10-14 11:25:00,145.69,146.26,145.59,146.17,24975.0,145.69,146.26,145.59,146.17,24975.0
2015-10-14 11:30:00,146.25,146.5,145.89,146.07,33016.0,146.25,146.5,145.89,146.07,33016.0
2015-10-14 11:35:00,146.08,146.2,145.76,146.05,42204.0,146.08,146.2,145.76,146.05,42204.0
2015-10-14 11:40:00,146.07,146.37,146.03,146.2,16952.0,146.07,146.37,146.03,146.2,16952.0
2015-10-14 11:45:00,146.18,146.26,145.71,145.77,26287.0,146.18,146.26,145.71,145.77,26287.0
2015-10-14 11:50:00,145.83,146.37,145.79,145.9,23946.0,145.83,146.37,145.79,145.9,23946.0
2015-10-14 11:55:00,145.91,146.2,145.72,146.13,9484.0,145.91,146.2,145.72,146.13,9484.0
2015-10-14 12:00:00,146.16,146.16,145.44,145.44,6190.0,146.16,146.16,145.44,145.44,6190.0
2015-10-14 12:05:00,145.32,145.32,145.0,145.0,9260.0,145.32,145.32,145.0,145.0,9260.0
2015-10-14 12:10:00,145.0,145.37,145.0,145.37,28721.0,145.0,145.37,145.0,145.37,28721.0
2015-10-14 12:15:00,145.31,145.55,145.01,145.27,12507.0,145.31,145.55,145.01,145.27,12507.0
2015-10-14 12:20:00,145.22,145.24,144.76,144.93,15544.0,145.22,145.24,144.76,144.93,15544.0
2015-10-14 12:25:00,144.93,145.3,144.89,145.18,21791.0,144.93,145.3,144.89,145.18,21791.0
2015-10-14 12:30:00,145.24,145.52,145.13,145.45,6640.0,145.24,145.52,145.13,145.45,6640.0
2015-10-14 12:35:00,145.42,145.42,145.02,145.35,6700.0,145.42,145.42,145.02,145.35,6700.0
2015-10-14 12:40:00,145.3,145.55,145.2,145.55,11900.0,145.3,145.55,145.2,145.55,11900.0
2015-10-14 12:45:00,145.48,146.18,145.48,146.05,17507.0,145.48,146.18,145.48,146.05,17507.0
2015-10-14 12:50:00,146.0,146.05,145.86,146.01,8850.0,146.0,146.05,145.86,146.01,8850.0
2015-10-14 12:55:00,145.95,146.03,145.61,145.74,6000.0,145.95,146.03,145.61,145.74,6000.0
2015-10-14 13:00:00,145.8,146.03,145.68,145.68,4250.0,145.8,146.03,145.68,145.68,4250.0
2015-10-14 13:05:00,145.69,146.1,145.69,145.77,11943.0,145.69,146.1,145.69,145.77,11943.0
2015-10-14 13:10:00,145.82,146.05,145.79,146.02,13796.0,145.82,146.05,145.79,146.02,13796.0
2015-10-14 13:15:00,146.02,146.04,145.78,145.92,11200.0,146.02,146.04,145.78,145.92,11200.0
2015-10-14 13:20:00,145.88,146.0,145.62,145.83,17275.0,145.88,146.0,145.62,145.83,17275.0
2015-10-14 13:25:00,145.84,145.84,145.61,145.65,5460.0,145.84,145.84,145.61,145.65,5460.0
2015-10-14 13:30:00,145.63,145.82,145.52,145.65,19084.0,145.63,145.82,145.52,145.65,19084.0
2015-10-14 13:35:00,145.7,145.97,145.38,145.38,13786.0,145.7,145.97,145.38,145.38,13786.0
2015-10-14 13:40:00,145.41,145.57,145.37,145.57,5350.0,145.41,145.57,145.37,145.57,5350.0
2015-10-14 13:45:00,145.57,145.8,145.57,145.73,3578.0,145.57,145.8,145.57,145.73,3578.0
2015-10-14 13:50:00,145.67,145.82,145.47,145.54,4494.0,145.67,145.82,145.47,145.54,4494.0
2015-10-14 13:55:00,145.5,145.73,145.5,145.7,3900.0,145.5,145.73,145.5,145.7,3900.0
2015-10-14 14:00:00,145.72,146.21,145.72,145.91,11560.0,145.72,146.21,145.72,145.91,11560.0
2015-10-14 14:05:00,145.84,145.84,145.23,145.3,8965.0,145.84,145.84,145.23,145.3,8965.0
2015-10-14 14:10:00,145.33,145.8,145.33,145.71,8314.0,145.33,145.8,145.33,145.71,8314.0
2015-10-14 14:15:00,145.78,145.78,145.2,145.21,9010.0,145.78,145.78,145.2,145.21,9010.0
2015-10-14 14:20:00,145.28,145.34,145.0,145.09,30298.0,145.28,145.34,145.0,145.09,30298.0
2015-10-14 14:25:00,145.19,145.2,144.89,144.89,9882.0,145.19,145.2,144.89,144.89,9882.0
2015-10-14 14:30:00,145.0,145.03,144.81,144.86,10584.0,145.0,145.03,144.81,144.86,10584.0
2015-10-14 14:35:00,144.78,145.1,144.76,145.04,10625.0,144.78,145.1,144.76,145.04,10625.0
2015-10-14 14:40:00,145.02,145.02,144.83,144.94,6100.0,145.02,145.02,144.83,144.94,6100.0
2015-10-14 14:45:00,144.89,145.1,144.73,144.88,12500.0,144.89,145.1,144.73,144.88,12500.0
2015-10-14 14:50:00,144.86,145.11,144.82,144.98,12744.0,144.86,145.11,144.82,144.98,12744.0
2015-10-14 14:55:00,145.06,145.29,144.82,145.29,13244.0,145.06,145.29,144.82,145.29,13244.0
2015-10-14 15:00:00,145.22,145.32,145.1,145.14,7719.0,145.22,145.32,145.1,145.14,7719.0
2015-10-14 15:05:00,145.18,145.3,145.06,145.28,9352.0,145.18,145.3,145.06,145.28,9352.0
2015-10-14 15:10:00,145.21,145.5,145.19,145.5,13973.0,145.21,145.5,145.19,145.5,13973.0
2015-10-14 15:15:00,145.53,145.58,145.18,145.28,10851.0,145.53,145.58,145.18,145.28,10851.0
2015-10-14 15:20:00,145.22,145.54,145.15,145.4,13470.0,145.22,145.54,145.15,145.4,13470.0
2015-10-14 15:25:00,145.38,145.49,145.17,145.36,18338.0,145.38,145.49,145.17,145.36,18338.0
2015-10-14 15:30:00,145.36,146.01,145.36,145.92,41967.0,145.36,146.01,145.36,145.92,41967.0
2015-10-14 15:35:00,145.84,145.93,145.63,145.73,21332.0,145.84,145.93,145.63,145.73,21332.0
2015-10-14 15:40:00,145.66,145.7,145.24,145.28,21046.0,145.66,145.7,145.24,145.28,21046.0
2015-10-14 15:45:00,145.27,145.37,145.13,145.15,25334.0,145.27,145.37,145.13,145.15,25334.0
2015-10-14 15:50:00,145.14,145.17,144.83,144.9,56118.0,145.14,145.17,144.83,144.9,56118.0
2015-10-14 15:55:00,144.88,145.18,144.81,145.03,152644.0,144.88,145.18,144.81,145.03,152644.0
2015-10-15 09:30:00,147.04,147.44,145.65,146.63,106837.0,147.04,147.44,145.65,146.63,106837.0
2015-10-15 09:35:00,146.63,148.53,146.62,148.37,109841.0,146.63,148.53,146.62,148.37,109841.0
2015-10-15 09:40:00,148.27,148.48,147.65,148.25,80216.0,148.27,148.48,147.65,148.25,80216.0
2015-10-15 09:45:00,148.14,149.06,148.0,148.17,105825.0,148.14,149.06,148.0,148.17,105825.0
2015-10-15 09:50:00,148.24,149.1,148.24,148.97,83257.0,148.24,149.1,148.24,148.97,83257.0
2015-10-15 09:55:00,149.05,149.2,148.42,148.56,81219.0,149.05,149.2,148.42,148.56,81219.0
2015-10-15 10:00:00,148.65,149.68,148.55,149.0,110249.0,148.65,149.68,148.55,149.0,110249.0
2015-10-15 10:05:00,148.91,149.09,148.4,148.63,47224.0,148.91,149.09,148.4,148.63,47224.0
2015-10-15 10:10:00,148.63,148.63,148.11,148.21,82219.0,148.63,148.63,148.11,148.21,82219.0
2015-10-15 10:15:00,148.21,148.56,147.73,147.96,29415.0,148.21,148.56,147.73,147.96,29415.0
2015-10-15 10:20:00,147.85,148.1,147.59,147.77,53898.0,147.85,148.1,147.59,147.77,53898.0
2015-10-15 10:25:00,147.77,147.99,147.51,147.92,33294.0,147.77,147.99,147.51,147.92,33294.0
2015-10-15 10:30:00,147.9,148.11,147.57,147.91,74434.0,147.9,148.11,147.57,147.91,74434.0
2015-10-15 10:35:00,147.84,148.37,147.82,148.27,52684.0,147.84,148.37,147.82,148.27,52684.0
2015-10-15 10:40:00,148.21,148.6,148.11,148.59,33127.0,148.21,148.6,148.11,148.59,33127.0
2015-10-15 10:45:00,148.55,148.56,148.1,148.42,26574.0,148.55,148.56,148.1,148.42,26574.0
2015-10-15 10:50:00,148.46,149.0,148.39,148.97,36401.0,148.46,149.0,148.39,148.97,36401.0
2015-10-15 10:55:00,148.98,149.0,148.42,148.67,43087.0,148.98,149.0,148.42,148.67,43087.0
2015-10-15 11:00:00,148.6,148.8,148.43,148.8,20851.0,148.6,148.8,148.43,148.8,20851.0
2015-10-15 11:05:00,148.78,148.96,148.64,148.79,31069.0,148.78,148.96,148.64,148.79,31069.0
2015-10-15 11:10:00,148.78,148.87,148.43,148.53,21658.0,148.78,148.87,148.43,148.53,21658.0
2015-10-15 11:15:00,148.45,148.5,147.92,148.0,44790.0,148.45,148.5,147.92,148.0,44790.0
2015-10-15 11:20:00,147.96,148.05,147.57,147.72,35454.0,147.96,148.05,147.57,147.72,35454.0
2015-10-15 11:25:00,147.72,147.72,147.25,147.28,32022.0,147.72,147.72,147.25,147.28,32022.0
2015-10-15 11:30:00,147.27,147.33,147.11,147.12,21652.0,147.27,147.33,147.11,147.12,21652.0
2015-10-15 11:35:00,147.2,147.33,147.05,147.09,54626.0,147.2,147.33,147.05,147.09,54626.0
2015-10-15 11:40:00,147.09,147.17,146.53,146.59,56581.0,147.09,147.17,146.53,146.59,56581.0
2015-10-15 11:45:00,146.51,146.99,146.39,146.94,59783.0,146.51,146.99,146.39,146.94,59783.0
2015-10-15 11:50:00,146.95,147.06,146.86,147.06,43740.0,146.95,147.06,146.86,147.06,43740.0
2015-10-15 11:55:00,147.04,147.04,146.68,146.79,50725.0,147.04,147.04,146.68,146.79,50725.0
2015-10-15 12:00:00,146.69,146.85,146.56,146.64,37923.0,146.69,146.85,146.56,146.64,37923.0
2015-10-15 12:05:00,146.64,146.79,146.57,146.7,25682.0,146.64,146.79,146.57,146.7,25682.0
2015-10-15 12:10:00,146.79,146.85,146.6,146.73,19350.0,146.79,146.85,146.6,146.73,19350.0
2015-10-15 12:15:00,146.68,146.74,146.42,146.49,31896.0,146.68,146.74,146.42,146.49,31896.0
2015-10-15 12:20:00,146.53,146.6,146.33,146.58,42513.0,146.53,146.6,146.33,146.58,42513.0
2015-10-15 12:25:00,146.63,146.9,146.59,146.87,21216.0,146.63,146.9,146.59,146.87,21216.0
2015-10-15 12:30:00,146.87,146.93,146.74,146.87,9555.0,146.87,146.93,146.74,146.87,9555.0
2015-10-15 12:35:00,146.81,146.91,146.73,146.86,6402.0,146.81,146.91,146.73,146.86,6402.0
2015-10-15 12:40:00,146.84,146.97,146.66,146.97,11112.0,146.84,146.97,146.66,146.97,11112.0
2015-10-15 12:45:00,146.97,147.26,146.83,147.2,34625.0,146.97,147.26,146.83,147.2,34625.0
2015-10-15 12:50:00,147.15,147.39,147.15,147.28,12590.0,147.15,147.39,147.15,147.28,12590.0
2015-10-15 12:55:00,147.26,147.3,147.1,147.23,11759.0,147.26,147.3,147.1,147.23,11759.0
2015-10-15 13:00:00,147.27,147.85,147.26,147.8,19829.0,147.27,147.85,147.26,147.8,19829.0
2015-10-15 13:05:00,147.84,148.08,147.73,147.75,17816.0,147.84,148.08,147.73,147.75,17816.0
2015-10-15 13:10:00,147.62,147.99,147.59,147.92,19436.0,147.62,147.99,147.59,147.92,19436.0
2015-10-15 13:15:00,147.96,148.15,147.84,147.99,22679.0,147.96,148.15,147.84,147.99,22679.0
2015-10-15 13:20:00,148.02,148.25,147.99,148.18,15597.0,148.02,148.25,147.99,148.18,15597.0
2015-10-15 13:25:00,148.25,148.4,148.24,148.37,41208.0,148.25,148.4,148.24,148.37,41208.0
2015-10-15 13:30:00,148.31,148.4,148.24,148.27,13099.0,148.31,148.4,148.24,148.27,13099.0
2015-10-15 13:35:00,148.3,148.69,148.25,148.68,20255.0,148.3,148.69,148.25,148.68,20255.0
2015-10-15 13:40:00,148.69,149.0,148.65,148.81,24300.0,148.69,149.0,148.65,148.81,24300.0
2015-10-15 13:45:00,148.85,148.88,148.58,148.69,14410.0,148.85,148.88,148.58,148.69,14410.0
2015-10-15 13:50:00,148.61,148.89,148.6,148.88,16044.0,148.61,148.89,148.6,148.88,16044.0
2015-10-15 13:55:00,148.83,149.19,148.77,148.98,23711.0,148.83,149.19,148.77,148.98,23711.0
2015-10-15 14:00:00,148.99,149.13,148.92,149.05,15293.0,148.99,149.13,148.92,149.05,15293.0
2015-10-15 14:05:00,149.05,149.21,148.88,148.88,16034.0,149.05,149.21,148.88,148.88,16034.0
2015-10-15 14:10:00,148.85,148.97,148.57,148.88,18215.0,148.85,148.97,148.57,148.88,18215.0
2015-10-15 14:15:00,148.95,149.05,148.75,148.84,14789.0,148.95,149.05,148.75,148.84,14789.0
2015-10-15 14:20:00,148.86,149.19,148.74,149.12,26082.0,148.86,149.19,148.74,149.12,26082.0
2015-10-15 14:25:00,149.16,149.3,149.11,149.3,24906.0,149.16,149.3,149.11,149.3,24906.0
2015-10-15 14:30:00,149.31,149.58,149.3,149.57,23078.0,149.31,149.58,149.3,149.57,23078.0
2015-10-15 14:35:00,149.57,149.98,149.47,149.89,29349.0,149.57,149.98,149.47,149.89,29349.0
2015-10-15 14:40:00,149.94,150.0,149.54,149.65,35610.0,149.94,150.0,149.54,149.65,35610.0
2015-10-15 14:45:00,149.54,149.61,149.34,149.45,29422.0,149.54,149.61,149.34,149.45,29422.0
2015-10-15 14:50:00,149.41,149.72,149.4,149.72,25187.0,149.41,149.72,149.4,149.72,25187.0
2015-10-15 14:55:00,149.67,149.74,149.53,149.64,26048.0,149.67,149.74,149.53,149.64,26048.0
2015-10-15 15:00:00,149.64,149.81,149.61,149.8,19562.0,149.64,149.81,149.61,149.8,19562.0
2015-10-15 15:05:00,149.82,149.85,149.47,149.57,23679.0,149.82,149.85,149.47,149.57,23679.0
2015-10-15 15:10:00,149.58,149.74,149.46,149.64,30358.0,149.58,149.74,149.46,149.64,30358.0
2015-10-15 15:15:00,149.62,149.85,149.62,149.8,27983.0,149.62,149.85,149.62,149.8,27983.0
2015-10-15 15:20:00,149.83,149.94,149.65,149.84,32370.0,149.83,149.94,149.65,149.84,32370.0
2015-10-15 15:25:00,149.82,149.95,149.72,149.95,29178.0,149.82,149.95,149.72,149.95,29178.0
2015-10-15 15:30:00,149.9,150.3,149.88,150.11,63789.0,149.9,150.3,149.88,150.11,63789.0
2015-10-15 15:35:00,150.15,150.24,149.97,150.1,65103.0,150.15,150.24,149.97,150.1,65103.0
2015-10-15 15:40:00,150.09,150.09,149.79,149.79,43316.0,150.09,150.09,149.79,149.79,43316.0
2015-10-15 15:45:00,149.79,149.91,149.64,149.91,59152.0,149.79,149.91,149.64,149.91,59152.0
2015-10-15 15:50:00,149.91,150.24,149.88,150.19,98116.0,149.91,150.24,149.88,150.19,98116.0
2015-10-15 15:55:00,150.2,150.26,150.11,150.24,131324.0,150.2,150.26,150.11,150.24,131324.0
2015-10-16 09:30:00,149.4,150.28,149.01,149.5,202437.0,149.4,150.28,149.01,149.5,202437.0
2015-10-16 09:35:00,149.42,149.75,148.01,148.3,189689.0,149.42,149.75,148.01,148.3,189689.0
2015-10-16 09:40:00,148.3,149.07,147.85,148.88,122089.0,148.3,149.07,147.85,148.88,122089.0
2015-10-16 09:45:00,148.82,149.32,148.48,148.78,74275.0,148.82,149.32,148.48,148.78,74275.0
2015-10-16 09:50:00,148.77,149.2,148.62,148.72,56372.0,148.77,149.2,148.62,148.72,56372.0
2015-10-16 09:55:00,148.77,148.91,148.54,148.87,25610.0,148.77,148.91,148.54,148.87,25610.0
2015-10-16 10:00:00,148.92,149.77,148.92,149.58,67559.0,148.92,149.77,148.92,149.58,67559.0
2015-10-16 10:05:00,149.62,150.81,149.58,150.17,104965.0,149.62,150.81,149.58,150.17,104965.0
2015-10-16 10:10:00,150.1,150.69,149.87,150.52,43367.0,150.1,150.69,149.87,150.52,43367.0
2015-10-16 10:15:00,150.49,150.9,150.4,150.56,111309.0,150.49,150.9,150.4,150.56,111309.0
2015-10-16 10:20:00,150.54,150.7,150.03,150.41,29456.0,150.54,150.7,150.03,150.41,29456.0
2015-10-16 10:25:00,150.34,151.28,150.14,151.18,43894.0,150.34,151.28,150.14,151.18,43894.0
2015-10-16 10:30:00,151.09,151.63,150.95,150.97,32750.0,151.09,151.63,150.95,150.97,32750.0
2015-10-16 10:35:00,150.97,151.18,150.9,151.18,22921.0,150.97,151.18,150.9,151.18,22921.0
2015-10-16 10:40:00,151.15,151.41,151.07,151.3,36262.0,151.15,151.41,151.07,151.3,36262.0
2015-10-16 10:45:00,151.27,151.4,151.11,151.21,29438.0,151.27,151.4,151.11,151.21,29438.0
2015-10-16 10:50:00,151.15,151.18,150.78,150.88,18694.0,151.15,151.18,150.78,150.88,18694.0
2015-10-16 10:55:00,150.84,150.89,150.54,150.55,24033.0,150.84,150.89,150.54,150.55,24033.0
2015-10-16 11:00:00,150.52,150.74,150.38,150.68,37288.0,150.52,150.74,150.38,150.68,37288.0
2015-10-16 11:05:00,150.72,151.26,150.65,151.12,32539.0,150.72,151.26,150.65,151.12,32539.0
2015-10-16 11:10:00,151.16,151.2,150.18,150.27,48447.0,151.16,151.2,150.18,150.27,48447.0
2015-10-16 11:15:00,150.23,150.55,150.23,150.52,11001.0,150.23,150.55,150.23,150.52,11001.0
2015-10-16 11:20:00,150.48,150.57,150.04,150.05,30078.0,150.48,150.57,150.04,150.05,30078.0
2015-10-16 11:25:00,150.08,150.86,150.03,150.6,46241.0,150.08,150.86,150.03,150.6,46241.0
2015-10-16 11:30:00,150.6,151.27,150.6,151.09,34131.0,150.6,151.27,150.6,151.09,34131.0
2015-10-16 11:35:00,151.09,151.1,150.6,150.7,7623.0,151.09,151.1,150.6,150.7,7623.0
2015-10-16 11:40:00,150.59,150.6,150.22,150.22,6017.0,150.59,150.6,150.22,150.22,6017.0
2015-10-16 11:45:00,150.22,150.38,150.22,150.22,9232.0,150.22,150.38,150.22,150.22,9232.0
2015-10-16 11:50:00,150.25,150.61,150.2,150.47,27917.0,150.25,150.61,150.2,150.47,27917.0
2015-10-16 11:55:00,150.44,150.53,150.05,150.05,16067.0,150.44,150.53,150.05,150.05,16067.0
2015-10-16 12:00:00,150.12,150.23,150.07,150.23,18097.0,150.12,150.23,150.07,150.23,18097.0
2015-10-16 12:05:00,150.08,150.16,150.03,150.05,8767.0,150.08,150.16,150.03,150.05,8767.0
2015-10-16 12:10:00,150.09,150.12,149.62,149.67,19385.0,150.09,150.12,149.62,149.67,19385.0
2015-10-16 12:15:00,149.67,150.17,149.66,150.06,14341.0,149.67,150.17,149.66,150.06,14341.0
2015-10-16 12:20:00,150.15,150.46,149.83,149.98,29937.0,150.15,150.46,149.83,149.98,29937.0
2015-10-16 12:25:00,149.98,150.0,149.71,149.77,13596.0,149.98,150.0,149.71,149.77,13596.0
2015-10-16 12:30:00,149.74,149.88,149.48,149.85,34472.0,149.74,149.88,149.48,149.85,34472.0
2015-10-16 12:35:00,149.89,150.26,149.81,150.24,25967.0,149.89,150.26,149.81,150.24,25967.0
2015-10-16 12:40:00,150.26,150.4,150.14,150.28,24606.0,150.26,150.4,150.14,150.28,24606.0
2015-10-16 12:45:00,150.29,150.38,150.18,150.2,13549.0,150.29,150.38,150.18,150.2,13549.0
2015-10-16 12:50:00,150.26,150.32,150.18,150.3,5187.0,150.26,150.32,150.18,150.3,5187.0
2015-10-16 12:55:00,150.28,150.74,150.25,150.7,12904.0,150.28,150.74,150.25,150.7,12904.0
2015-10-16 13:00:00,150.72,150.73,150.48,150.63,8385.0,150.72,150.73,150.48,150.63,8385.0
2015-10-16 13:05:00,150.57,150.57,150.28,150.35,2863.0,150.57,150.57,150.28,150.35,2863.0
2015-10-16 13:10:00,150.34,150.76,150.34,150.6,11410.0,150.34,150.76,150.34,150.6,11410.0
2015-10-16 13:15:00,150.59,150.72,150.58,150.68,6049.0,150.59,150.72,150.58,150.68,6049.0
2015-10-16 13:20:00,150.73,150.87,150.5,150.5,9418.0,150.73,150.87,150.5,150.5,9418.0
2015-10-16 13:25:00,150.45,150.47,150.0,150.0,6930.0,150.45,150.47,150.0,150.0,6930.0
2015-10-16 13:30:00,150.05,150.26,149.9,150.26,19764.0,150.05,150.26,149.9,150.26,19764.0
2015-10-16 13:35:00,150.17,150.4,150.06,150.06,11092.0,150.17,150.4,150.06,150.06,11092.0
2015-10-16 13:40:00,150.11,150.4,150.06,150.17,8487.0,150.11,150.4,150.06,150.17,8487.0
2015-10-16 13:45:00,150.14,150.15,149.89,149.95,31733.0,150.14,150.15,149.89,149.95,31733.0
2015-10-16 13:50:00,149.9,150.0,149.9,149.91,13963.0,149.9,150.0,149.9,149.91,13963.0
2015-10-16 13:55:00,149.91,149.93,149.68,149.87,15637.0,149.91,149.93,149.68,149.87,15637.0
2015-10-16 14:00:00,149.82,150.06,149.75,149.92,34244.0,149.82,150.06,149.75,149.92,34244.0
2015-10-16 14:05:00,149.93,150.14,149.93,150.08,9998.0,149.93,150.14,149.93,150.08,9998.0
2015-10-16 14:10:00,150.08,150.11,149.95,149.95,11505.0,150.08,150.11,149.95,149.95,11505.0
2015-10-16 14:15:00,150.01,150.13,149.99,150.11,11400.0,150.01,150.13,149.99,150.11,11400.0
2015-10-16 14:20:00,150.09,150.48,150.07,150.36,11033.0,150.09,150.48,150.07,150.36,11033.0
2015-10-16 14:25:00,150.37,150.56,150.2,150.4,32208.0,150.37,150.56,150.2,150.4,32208.0
2015-10-16 14:30:00,150.42,150.58,150.2,150.4,22284.0,150.42,150.58,150.2,150.4,22284.0
2015-10-16 14:35:00,150.39,150.52,150.38,150.43,6064.0,150.39,150.52,150.38,150.43,6064.0
2015-10-16 14:40:00,150.46,150.85,150.35,150.77,33147.0,150.46,150.85,150.35,150.77,33147.0
2015-10-16 14:45:00,150.77,151.0,150.38,151.0,19053.0,150.77,151.0,150.38,151.0,19053.0
2015-10-16 14:50:00,150.87,151.0,150.8,150.93,28205.0,150.87,151.0,150.8,150.93,28205.0
2015-10-16 14:55:00,150.89,151.0,150.82,150.95,44041.0,150.89,151.0,150.82,150.95,44041.0
2015-10-16 15:00:00,150.98,151.63,150.92,151.58,33525.0,150.98,151.63,150.92,151.58,33525.0
2015-10-16 15:05:00,151.62,151.63,151.18,151.35,24459.0,151.62,151.63,151.18,151.35,24459.0
2015-10-16 15:10:00,151.31,151.55,151.31,151.37,17718.0,151.31,151.55,151.31,151.37,17718.0
2015-10-16 15:15:00,151.41,151.43,151.16,151.37,24242.0,151.41,151.43,151.16,151.37,24242.0
2015-10-16 15:20:00,151.37,151.99,151.27,151.89,28380.0,151.37,151.99,151.27,151.89,28380.0
2015-10-16 15:25:00,151.9,152.38,151.47,151.47,63059.0,151.9,152.38,151.47,151.47,63059.0
2015-10-16 15:30:00,151.47,151.52,151.32,151.47,62477.0,151.47,151.52,151.32,151.47,62477.0
2015-10-16 15:35:00,151.47,152.07,151.44,151.62,38628.0,151.47,152.07,151.44,151.62,38628.0
2015-10-16 15:40:00,151.62,151.69,150.84,150.92,107120.0,151.62,151.69,150.84,150.92,107120.0
2015-10-16 15:45:00,150.92,150.97,150.59,150.95,60117.0,150.92,150.97,150.59,150.95,60117.0
2015-10-16 15:50:00,150.88,150.98,150.7,150.88,63673.0,150.88,150.98,150.7,150.88,63673.0
2015-10-16 15:55:00,150.85,151.1,150.77,151.06,174606.0,150.85,151.1,150.77,151.06,174606.0
2015-10-19 09:30:00,150.5,150.5,149.6,150.0,115507.0,150.5,150.5,149.6,150.0,115507.0
2015-10-19 09:35:00,150.01,150.01,149.14,149.17,96522.0,150.01,150.01,149.14,149.17,96522.0
2015-10-19 09:40:00,149.17,150.33,149.04,150.33,59484.0,149.17,150.33,149.04,150.33,59484.0
2015-10-19 09:45:00,150.25,150.28,149.93,150.14,17055.0,150.25,150.28,149.93,150.14,17055.0
2015-10-19 09:50:00,150.14,150.68,150.04,150.36,73477.0,150.14,150.68,150.04,150.36,73477.0
2015-10-19 09:55:00,150.29,150.89,150.05,150.53,48240.0,150.29,150.89,150.05,150.53,48240.0
2015-10-19 10:00:00,150.62,150.62,150.08,150.59,43045.0,150.62,150.62,150.08,150.59,43045.0
2015-10-19 10:05:00,150.65,151.37,150.37,151.37,38040.0,150.65,151.37,150.37,151.37,38040.0
2015-10-19 10:10:00,151.37,151.82,150.84,151.43,50355.0,151.37,151.82,150.84,151.43,50355.0
2015-10-19 10:15:00,151.27,151.46,150.87,151.3,57443.0,151.27,151.46,150.87,151.3,57443.0
2015-10-19 10:20:00,151.36,151.74,151.18,151.31,106091.0,151.36,151.74,151.18,151.31,106091.0
2015-10-19 10:25:00,151.29,151.46,150.74,150.85,42710.0,151.29,151.46,150.74,150.85,42710.0
2015-10-19 10:30:00,150.89,151.14,150.65,151.04,66750.0,150.89,151.14,150.65,151.04,66750.0
2015-10-19 10:35:00,151.02,151.1,150.82,150.94,25340.0,151.02,151.1,150.82,150.94,25340.0
2015-10-19 10:40:00,151.06,152.16,150.9,152.14,43757.0,151.06,152.16,150.9,152.14,43757.0
2015-10-19 10:45:00,152.15,152.61,151.91,152.09,45174.0,152.15,152.61,151.91,152.09,45174.0
2015-10-19 10:50:00,152.12,152.21,151.6,151.78,22335.0,152.12,152.21,151.6,151.78,22335.0
2015-10-19 10:55:00,151.89,152.69,151.74,152.69,41712.0,151.89,152.69,151.74,152.69,41712.0
2015-10-19 11:00:00,152.71,152.79,152.09,152.74,30701.0,152.71,152.79,152.09,152.74,30701.0
2015-10-19 11:05:00,152.72,153.18,152.16,152.44,42140.0,152.72,153.18,152.16,152.44,42140.0
2015-10-19 11:10:00,152.44,153.4,152.43,153.24,45675.0,152.44,153.4,152.43,153.24,45675.0
2015-10-19 11:15:00,153.27,153.3,152.75,152.98,36409.0,153.27,153.3,152.75,152.98,36409.0
2015-10-19 11:20:00,152.95,153.85,152.93,153.27,59217.0,152.95,153.85,152.93,153.27,59217.0
2015-10-19 11:25:00,153.27,153.64,153.04,153.45,29694.0,153.27,153.64,153.04,153.45,29694.0
2015-10-19 11:30:00,153.65,153.97,153.51,153.97,28017.0,153.65,153.97,153.51,153.97,28017.0
2015-10-19 11:35:00,153.98,154.25,153.59,153.69,97729.0,153.98,154.25,153.59,153.69,97729.0
2015-10-19 11:40:00,153.69,153.96,153.55,153.96,17530.0,153.69,153.96,153.55,153.96,17530.0
2015-10-19 11:45:00,153.99,154.23,153.97,154.05,33868.0,153.99,154.23,153.97,154.05,33868.0
2015-10-19 11:50:00,154.17,154.52,154.1,154.28,38042.0,154.17,154.52,154.1,154.28,38042.0
2015-10-19 11:55:00,154.3,154.37,154.0,154.13,44080.0,154.3,154.37,154.0,154.13,44080.0
2015-10-19 12:00:00,154.09,154.16,153.08,153.08,62883.0,154.09,154.16,153.08,153.08,62883.0
2015-10-19 12:05:00,153.12,153.46,152.85,153.07,36915.0,153.12,153.46,152.85,153.07,36915.0
2015-10-19 12:10:00,153.11,153.55,153.0,153.54,17820.0,153.11,153.55,153.0,153.54,17820.0
2015-10-19 12:15:00,153.52,153.78,153.36,153.78,42283.0,153.52,153.78,153.36,153.78,42283.0
2015-10-19 12:20:00,153.69,153.95,153.62,153.83,40473.0,153.69,153.95,153.62,153.83,40473.0
2015-10-19 12:25:00,153.87,154.2,153.83,154.08,43153.0,153.87,154.2,153.83,154.08,43153.0
2015-10-19 12:30:00,154.2,154.2,153.88,154.03,9991.0,154.2,154.2,153.88,154.03,9991.0
2015-10-19 12:35:00,154.02,154.45,153.88,154.18,31504.0,154.02,154.45,153.88,154.18,31504.0
2015-10-19 12:40:00,154.19,154.65,154.13,154.59,18097.0,154.19,154.65,154.13,154.59,18097.0
2015-10-19 12:45:00,154.65,154.77,154.52,154.71,22017.0,154.65,154.77,154.52,154.71,22017.0
2015-10-19 12:50:00,154.76,154.99,154.6,154.75,55966.0,154.76,154.99,154.6,154.75,55966.0
2015-10-19 12:55:00,154.79,155.0,154.36,154.5,46842.0,154.79,155.0,154.36,154.5,46842.0
2015-10-19 13:00:00,154.53,154.97,154.34,154.97,32646.0,154.53,154.97,154.34,154.97,32646.0
2015-10-19 13:05:00,154.96,155.0,154.57,154.82,34922.0,154.96,155.0,154.57,154.82,34922.0
2015-10-19 13:10:00,154.71,155.0,154.71,154.85,28660.0,154.71,155.0,154.71,154.85,28660.0
2015-10-19 13:15:00,154.83,155.47,154.75,155.08,77872.0,154.83,155.47,154.75,155.08,77872.0
2015-10-19 13:20:00,155.05,155.8,155.04,155.28,64278.0,155.05,155.8,155.04,155.28,64278.0
2015-10-19 13:25:00,155.17,155.86,155.17,155.54,64192.0,155.17,155.86,155.17,155.54,64192.0
2015-10-19 13:30:00,155.45,155.47,154.78,155.0,81196.0,155.45,155.47,154.78,155.0,81196.0
2015-10-19 13:35:00,155.0,155.0,154.56,154.72,55326.0,155.0,155.0,154.56,154.72,55326.0
2015-10-19 13:40:00,154.72,154.97,154.06,154.4,53853.0,154.72,154.97,154.06,154.4,53853.0
2015-10-19 13:45:00,154.24,154.3,153.73,154.03,33688.0,154.24,154.3,153.73,154.03,33688.0
2015-10-19 13:50:00,154.06,154.62,154.06,154.55,22296.0,154.06,154.62,154.06,154.55,22296.0
2015-10-19 13:55:00,154.5,154.65,154.36,154.38,19662.0,154.5,154.65,154.36,154.38,19662.0
2015-10-19 14:00:00,154.38,154.5,154.02,154.32,39198.0,154.38,154.5,154.02,154.32,39198.0
2015-10-19 14:05:00,154.3,154.31,153.98,154.16,17678.0,154.3,154.31,153.98,154.16,17678.0
2015-10-19 14:10:00,154.18,154.6,154.09,154.41,16885.0,154.18,154.6,154.09,154.41,16885.0
2015-10-19 14:15:00,154.44,154.77,154.38,154.6,20954.0,154.44,154.77,154.38,154.6,20954.0
2015-10-19 14:20:00,154.6,154.75,154.18,154.42,58278.0,154.6,154.75,154.18,154.42,58278.0
2015-10-19 14:25:00,154.42,154.69,154.25,154.58,53335.0,154.42,154.69,154.25,154.58,53335.0
2015-10-19 14:30:00,154.47,154.75,154.46,154.75,25646.0,154.47,154.75,154.46,154.75,25646.0
2015-10-19 14:35:00,154.65,155.46,154.54,155.26,26899.0,154.65,155.46,154.54,155.26,26899.0
2015-10-19 14:40:00,155.26,155.56,155.0,155.45,27403.0,155.26,155.56,155.0,155.45,27403.0
2015-10-19 14:45:00,155.53,155.72,155.39,155.56,17645.0,155.53,155.72,155.39,155.56,17645.0
2015-10-19 14:50:00,155.5,155.68,155.42,155.51,28398.0,155.5,155.68,155.42,155.51,28398.0
2015-10-19 14:55:00,155.56,155.66,155.42,155.55,21975.0,155.56,155.66,155.42,155.55,21975.0
2015-10-19 15:00:00,155.55,155.67,155.35,155.38,7515.0,155.55,155.67,155.35,155.38,7515.0
2015-10-19 15:05:00,155.32,155.49,155.05,155.05,18329.0,155.32,155.49,155.05,155.05,18329.0
2015-10-19 15:10:00,155.08,155.14,154.56,154.83,37196.0,155.08,155.14,154.56,154.83,37196.0
2015-10-19 15:15:00,154.87,155.12,154.86,155.05,19671.0,154.87,155.12,154.86,155.05,19671.0
2015-10-19 15:20:00,155.07,155.38,155.01,155.35,29133.0,155.07,155.38,155.01,155.35,29133.0
2015-10-19 15:25:00,155.36,155.57,155.31,155.45,41021.0,155.36,155.57,155.31,155.45,41021.0
2015-10-19 15:30:00,155.45,155.56,154.53,154.69,54403.0,155.45,155.56,154.53,154.69,54403.0
2015-10-19 15:35:00,154.64,154.84,154.4,154.54,28853.0,154.64,154.84,154.4,154.54,28853.0
2015-10-19 15:40:00,154.5,154.65,154.44,154.58,25547.0,154.5,154.65,154.44,154.58,25547.0
2015-10-19 15:45:00,154.62,154.8,154.57,154.7,64137.0,154.62,154.8,154.57,154.7,64137.0
2015-10-19 15:50:00,154.65,154.65,154.26,154.45,127285.0,154.65,154.65,154.26,154.45,127285.0
2015-10-19 15:55:00,154.44,154.79,154.38,154.68,185061.0,154.44,154.79,154.38,154.68,185061.0
2015-10-20 09:30:00,154.82,154.84,153.01,153.41,128299.0,154.82,154.84,153.01,153.41,128299.0
2015-10-20 09:35:00,153.5,153.52,152.05,152.62,111101.0,153.5,153.52,152.05,152.62,111101.0
2015-10-20 09:40:00,152.51,154.37,152.4,154.37,97593.0,152.51,154.37,152.4,154.37,97593.0
2015-10-20 09:45:00,154.39,154.59,153.8,154.31,66583.0,154.39,154.59,153.8,154.31,66583.0
2015-10-20 09:50:00,154.44,154.98,154.01,154.1,42130.0,154.44,154.98,154.01,154.1,42130.0
2015-10-20 09:55:00,154.03,154.2,153.26,153.48,27600.0,154.03,154.2,153.26,153.48,27600.0
2015-10-20 10:00:00,153.52,154.18,153.5,153.93,48932.0,153.52,154.18,153.5,153.93,48932.0
2015-10-20 10:05:00,153.98,154.16,153.84,154.0,18202.0,153.98,154.16,153.84,154.0,18202.0
2015-10-20 10:10:00,154.03,154.15,153.33,153.69,46160.0,154.03,154.15,153.33,153.69,46160.0
2015-10-20 10:15:00,153.69,154.0,153.58,153.65,18095.0,153.69,154.0,153.58,153.65,18095.0
2015-10-20 10:20:00,153.65,154.08,153.57,153.57,48013.0,153.65,154.08,153.57,153.57,48013.0
2015-10-20 10:25:00,153.61,153.83,153.36,153.49,27119.0,153.61,153.83,153.36,153.49,27119.0
2015-10-20 10:30:00,153.49,153.74,153.27,153.74,27975.0,153.49,153.74,153.27,153.74,27975.0
2015-10-20 10:35:00,153.8,154.15,153.75,153.85,31495.0,153.8,154.15,153.75,153.85,31495.0
2015-10-20 10:40:00,153.93,154.34,153.93,153.93,32888.0,153.93,154.34,153.93,153.93,32888.0
2015-10-20 10:45:00,154.0,154.25,153.96,154.2,26224.0,154.0,154.25,153.96,154.2,26224.0
2015-10-20 10:50:00,154.2,154.5,154.11,154.17,57720.0,154.2,154.5,154.11,154.17,57720.0
2015-10-20 10:55:00,154.27,154.47,154.06,154.19,33345.0,154.27,154.47,154.06,154.19,33345.0
2015-10-20 11:00:00,154.16,154.24,153.39,153.45,33127.0,154.16,154.24,153.39,153.45,33127.0
2015-10-20 11:05:00,153.4,153.56,153.25,153.48,20440.0,153.4,153.56,153.25,153.48,20440.0
2015-10-20 11:10:00,153.52,153.52,153.04,153.18,38284.0,153.52,153.52,153.04,153.18,38284.0
2015-10-20 11:15:00,153.23,153.44,153.0,153.26,52564.0,153.23,153.44,153.0,153.26,52564.0
2015-10-20 11:20:00,153.25,153.95,153.23,153.72,29795.0,153.25,153.95,153.23,153.72,29795.0
2015-10-20 11:25:00,153.72,153.96,153.56,153.69,23989.0,153.72,153.96,153.56,153.69,23989.0
2015-10-20 11:30:00,153.66,153.69,153.17,153.31,25780.0,153.66,153.69,153.17,153.31,25780.0
2015-10-20 11:35:00,153.26,153.5,153.09,153.27,32281.0,153.26,153.5,153.09,153.27,32281.0
2015-10-20 11:40:00,153.14,153.61,153.14,153.5,9426.0,153.14,153.61,153.14,153.5,9426.0
2015-10-20 11:45:00,153.47,153.47,153.0,153.22,22190.0,153.47,153.47,153.0,153.22,22190.0
2015-10-20 11:50:00,153.2,153.43,152.86,152.94,18554.0,153.2,153.43,152.86,152.94,18554.0
2015-10-20 11:55:00,152.89,153.04,152.52,152.95,33851.0,152.89,153.04,152.52,152.95,33851.0
2015-10-20 12:00:00,152.84,153.06,152.3,152.41,40804.0,152.84,153.06,152.3,152.41,40804.0
2015-10-20 12:05:00,152.35,152.72,152.15,152.54,21438.0,152.35,152.72,152.15,152.54,21438.0
2015-10-20 12:10:00,152.58,152.71,152.47,152.59,8985.0,152.58,152.71,152.47,152.59,8985.0
2015-10-20 12:15:00,152.76,152.76,152.24,152.24,16978.0,152.76,152.76,152.24,152.24,16978.0
2015-10-20 12:20:00,152.28,152.28,151.63,151.76,26146.0,152.28,152.28,151.63,151.76,26146.0
2015-10-20 12:25:00,151.7,152.1,151.52,152.0,43466.0,151.7,152.1,151.52,152.0,43466.0
2015-10-20 12:30:00,151.99,152.18,151.9,152.04,18074.0,151.99,152.18,151.9,152.04,18074.0
2015-10-20 12:35:00,152.03,152.11,151.72,151.84,42596.0,152.03,152.11,151.72,151.84,42596.0
2015-10-20 12:40:00,151.88,152.27,151.79,152.09,11434.0,151.88,152.27,151.79,152.09,11434.0
2015-10-20 12:45:00,152.17,152.64,152.16,152.41,16085.0,152.17,152.64,152.16,152.41,16085.0
2015-10-20 12:50:00,152.41,152.9,152.41,152.7,16093.0,152.41,152.9,152.41,152.7,16093.0
2015-10-20 12:55:00,152.81,152.84,152.52,152.74,17791.0,152.81,152.84,152.52,152.74,17791.0
2015-10-20 13:00:00,152.71,152.71,152.33,152.39,6664.0,152.71,152.71,152.33,152.39,6664.0
2015-10-20 13:05:00,152.37,152.68,152.26,152.64,31182.0,152.37,152.68,152.26,152.64,31182.0
2015-10-20 13:10:00,152.65,152.98,152.61,152.93,15156.0,152.65,152.98,152.61,152.93,15156.0
2015-10-20 13:15:00,152.98,153.04,152.7,152.76,15336.0,152.98,153.04,152.7,152.76,15336.0
2015-10-20 13:20:00,152.76,152.95,152.52,152.52,6700.0,152.76,152.95,152.52,152.52,6700.0
2015-10-20 13:25:00,152.54,152.54,152.03,152.51,15802.0,152.54,152.54,152.03,152.51,15802.0
2015-10-20 13:30:00,152.45,152.5,152.15,152.25,11414.0,152.45,152.5,152.15,152.25,11414.0
2015-10-20 13:35:00,152.14,152.34,152.06,152.2,7135.0,152.14,152.34,152.06,152.2,7135.0
2015-10-20 13:40:00,152.28,152.53,152.07,152.12,15441.0,152.28,152.53,152.07,152.12,15441.0
2015-10-20 13:45:00,152.0,152.14,151.75,152.0,8849.0,152.0,152.14,151.75,152.0,8849.0
2015-10-20 13:50:00,152.04,152.6,152.0,152.4,48365.0,152.04,152.6,152.0,152.4,48365.0
2015-10-20 13:55:00,152.41,152.76,152.38,152.58,14427.0,152.41,152.76,152.38,152.58,14427.0
2015-10-20 14:00:00,152.51,152.96,152.51,152.83,49385.0,152.51,152.96,152.51,152.83,49385.0
2015-10-20 14:05:00,152.83,153.06,152.68,152.68,17480.0,152.83,153.06,152.68,152.68,17480.0
2015-10-20 14:10:00,152.76,152.99,152.37,152.99,22081.0,152.76,152.99,152.37,152.99,22081.0
2015-10-20 14:15:00,152.89,153.2,152.7,152.92,18956.0,152.89,153.2,152.7,152.92,18956.0
2015-10-20 14:20:00,152.92,152.99,152.63,152.78,9400.0,152.92,152.99,152.63,152.78,9400.0
2015-10-20 14:25:00,152.75,153.36,152.66,153.15,47268.0,152.75,153.36,152.66,153.15,47268.0
2015-10-20 14:30:00,153.1,153.33,153.1,153.18,29536.0,153.1,153.33,153.1,153.18,29536.0
2015-10-20 14:35:00,153.21,153.25,152.92,152.94,8686.0,153.21,153.25,152.92,152.94,8686.0
2015-10-20 14:40:00,152.9,153.21,152.9,153.07,8023.0,152.9,153.21,152.9,153.07,8023.0
2015-10-20 14:45:00,152.91,153.29,152.91,153.04,5000.0,152.91,153.29,152.91,153.04,5000.0
2015-10-20 14:50:00,153.07,153.46,152.98,153.14,13689.0,153.07,153.46,152.98,153.14,13689.0
2015-10-20 14:55:00,153.14,153.55,153.13,153.48,16380.0,153.14,153.55,153.13,153.48,16380.0
2015-10-20 15:00:00,153.49,153.7,153.34,153.46,19386.0,153.49,153.7,153.34,153.46,19386.0
2015-10-20 15:05:00,153.42,153.42,153.02,153.05,21553.0,153.42,153.42,153.02,153.05,21553.0
2015-10-20 15:10:00,153.16,153.52,153.1,153.29,42000.0,153.16,153.52,153.1,153.29,42000.0
2015-10-20 15:15:00,153.32,153.43,152.98,153.03,50313.0,153.32,153.43,152.98,153.03,50313.0
2015-10-20 15:20:00,153.01,153.07,152.79,152.8,25285.0,153.01,153.07,152.79,152.8,25285.0
2015-10-20 15:25:00,152.79,153.25,152.79,153.25,44038.0,152.79,153.25,152.79,153.25,44038.0
2015-10-20 15:30:00,153.32,153.35,152.95,153.14,30166.0,153.32,153.35,152.95,153.14,30166.0
2015-10-20 15:35:00,153.07,153.1,152.83,153.09,24402.0,153.07,153.1,152.83,153.09,24402.0
2015-10-20 15:40:00,153.11,153.4,153.0,153.18,28684.0,153.11,153.4,153.0,153.18,28684.0
2015-10-20 15:45:00,153.12,153.13,152.87,153.05,37259.0,153.12,153.13,152.87,153.05,37259.0
2015-10-20 15:50:00,153.04,153.48,153.04,153.15,84176.0,153.04,153.48,153.04,153.15,84176.0
2015-10-20 15:55:00,153.19,153.35,152.97,153.21,138319.0,153.19,153.35,152.97,153.21,138319.0
2015-10-21 09:30:00,152.22,152.49,151.28,151.28,75354.0,152.22,152.49,151.28,151.28,75354.0
2015-10-21 09:35:00,151.26,151.26,149.08,149.16,143376.0,151.26,151.26,149.08,149.16,143376.0
2015-10-21 09:40:00,149.16,151.03,148.81,150.84,62060.0,149.16,151.03,148.81,150.84,62060.0
2015-10-21 09:45:00,150.8,151.01,149.76,150.07,30945.0,150.8,151.01,149.76,150.07,30945.0
2015-10-21 09:50:00,149.94,150.34,149.26,149.26,44683.0,149.94,150.34,149.26,149.26,44683.0
2015-10-21 09:55:00,149.21,149.87,149.15,149.73,27716.0,149.21,149.87,149.15,149.73,27716.0
2015-10-21 10:00:00,149.62,149.62,148.39,148.41,50194.0,149.62,149.62,148.39,148.41,50194.0
2015-10-21 10:05:00,148.5,148.73,147.67,147.72,78559.0,148.5,148.73,147.67,147.72,78559.0
2015-10-21 10:10:00,147.65,148.37,147.62,148.17,84734.0,147.65,148.37,147.62,148.17,84734.0
2015-10-21 10:15:00,148.12,148.5,148.05,148.42,28416.0,148.12,148.5,148.05,148.42,28416.0
2015-10-21 10:20:00,148.5,149.15,148.16,148.16,35797.0,148.5,149.15,148.16,148.16,35797.0
2015-10-21 10:25:00,148.18,148.99,147.95,148.69,45135.0,148.18,148.99,147.95,148.69,45135.0
2015-10-21 10:30:00,148.64,148.66,148.4,148.62,13231.0,148.64,148.66,148.4,148.62,13231.0
2015-10-21 10:35:00,148.57,149.41,148.2,149.31,69414.0,148.57,149.41,148.2,149.31,69414.0
2015-10-21 10:40:00,149.39,149.9,149.21,149.66,91040.0,149.39,149.9,149.21,149.66,91040.0
2015-10-21 10:45:00,149.81,150.0,149.61,149.75,86891.0,149.81,150.0,149.61,149.75,86891.0
2015-10-21 10:50:00,149.83,150.25,149.6,149.86,29738.0,149.83,150.25,149.6,149.86,29738.0
2015-10-21 10:55:00,149.9,150.4,149.9,150.07,18663.0,149.9,150.4,149.9,150.07,18663.0
2015-10-21 11:00:00,150.18,150.37,150.04,150.21,31587.0,150.18,150.37,150.04,150.21,31587.0
2015-10-21 11:05:00,150.25,150.44,150.08,150.16,25660.0,150.25,150.44,150.08,150.16,25660.0
2015-10-21 11:10:00,150.2,150.36,149.9,150.36,24906.0,150.2,150.36,149.9,150.36,24906.0
2015-10-21 11:15:00,150.35,150.74,150.17,150.7,34927.0,150.35,150.74,150.17,150.7,34927.0
2015-10-21 11:20:00,150.74,150.9,150.63,150.87,39481.0,150.74,150.9,150.63,150.87,39481.0
2015-10-21 11:25:00,150.87,151.12,150.57,150.69,25685.0,150.87,151.12,150.57,150.69,25685.0
2015-10-21 11:30:00,150.52,150.96,150.52,150.96,22674.0,150.52,150.96,150.52,150.96,22674.0
2015-10-21 11:35:00,150.95,151.04,150.69,151.04,16672.0,150.95,151.04,150.69,151.04,16672.0
2015-10-21 11:40:00,151.13,151.19,150.84,151.13,12479.0,151.13,151.19,150.84,151.13,12479.0
2015-10-21 11:45:00,151.14,151.17,150.67,150.89,12400.0,151.14,151.17,150.67,150.89,12400.0
2015-10-21 11:50:00,150.78,151.09,150.56,150.56,10715.0,150.78,151.09,150.56,150.56,10715.0
2015-10-21 11:55:00,150.61,151.24,150.56,151.23,20017.0,150.61,151.24,150.56,151.23,20017.0
2015-10-21 12:00:00,151.11,151.2,150.9,151.12,28948.0,151.11,151.2,150.9,151.12,28948.0
2015-10-21 12:05:00,151.12,151.47,151.1,151.44,29331.0,151.12,151.47,151.1,151.44,29331.0
2015-10-21 12:10:00,151.36,151.65,151.06,151.64,24896.0,151.36,151.65,151.06,151.64,24896.0
2015-10-21 12:15:00,151.65,151.75,151.17,151.31,18236.0,151.65,151.75,151.17,151.31,18236.0
2015-10-21 12:20:00,151.25,151.55,151.23,151.5,11606.0,151.25,151.55,151.23,151.5,11606.0
2015-10-21 12:25:00,151.5,151.55,151.11,151.27,10239.0,151.5,151.55,151.11,151.27,10239.0
2015-10-21 12:30:00,151.32,151.4,151.1,151.4,8976.0,151.32,151.4,151.1,151.4,8976.0
2015-10-21 12:35:00,151.4,151.59,151.2,151.23,7725.0,151.4,151.59,151.2,151.23,7725.0
2015-10-21 12:40:00,151.14,151.5,151.11,151.49,13173.0,151.14,151.5,151.11,151.49,13173.0
2015-10-21 12:45:00,151.49,151.49,151.16,151.45,7019.0,151.49,151.49,151.16,151.45,7019.0
2015-10-21 12:50:00,151.42,152.0,151.25,151.97,43869.0,151.42,152.0,151.25,151.97,43869.0
2015-10-21 12:55:00,151.86,151.92,151.2,151.53,9569.0,151.86,151.92,151.2,151.53,9569.0
2015-10-21 13:00:00,151.49,151.49,151.15,151.32,46112.0,151.49,151.49,151.15,151.32,46112.0
2015-10-21 13:05:00,151.25,151.41,151.16,151.21,26265.0,151.25,151.41,151.16,151.21,26265.0
2015-10-21 13:10:00,151.12,151.49,151.12,151.49,12387.0,151.12,151.49,151.12,151.49,12387.0
2015-10-21 13:15:00,151.5,151.55,151.09,151.18,37937.0,151.5,151.55,151.09,151.18,37937.0
2015-10-21 13:20:00,151.25,151.55,150.94,151.3,110295.0,151.25,151.55,150.94,151.3,110295.0
2015-10-21 13:25:00,151.27,151.4,150.86,150.86,15805.0,151.27,151.4,150.86,150.86,15805.0
2015-10-21 13:30:00,150.82,150.93,150.46,150.79,18399.0,150.82,150.93,150.46,150.79,18399.0
2015-10-21 13:35:00,150.88,150.88,150.1,150.26,17429.0,150.88,150.88,150.1,150.26,17429.0
2015-10-21 13:40:00,150.13,150.69,150.1,150.59,8849.0,150.13,150.69,150.1,150.59,8849.0
2015-10-21 13:45:00,150.59,150.59,150.1,150.46,15229.0,150.59,150.59,150.1,150.46,15229.0
2015-10-21 13:50:00,150.52,150.88,150.48,150.64,8978.0,150.52,150.88,150.48,150.64,8978.0
2015-10-21 13:55:00,150.64,151.16,150.57,150.69,23973.0,150.64,151.16,150.57,150.69,23973.0
2015-10-21 14:00:00,150.59,151.0,150.5,150.81,9350.0,150.59,151.0,150.5,150.81,9350.0
2015-10-21 14:05:00,150.83,151.3,150.71,150.71,11830.0,150.83,151.3,150.71,150.71,11830.0
2015-10-21 14:10:00,150.81,151.18,150.54,150.75,15187.0,150.81,151.18,150.54,150.75,15187.0
2015-10-21 14:15:00,150.61,150.73,150.3,150.34,25486.0,150.61,150.73,150.3,150.34,25486.0
2015-10-21 14:20:00,150.34,150.47,150.05,150.1,12195.0,150.34,150.47,150.05,150.1,12195.0
2015-10-21 14:25:00,150.16,150.4,150.12,150.4,21848.0,150.16,150.4,150.12,150.4,21848.0
2015-10-21 14:30:00,150.28,150.41,149.72,149.84,32863.0,150.28,150.41,149.72,149.84,32863.0
2015-10-21 14:35:00,149.81,150.08,149.53,149.75,50059.0,149.81,150.08,149.53,149.75,50059.0
2015-10-21 14:40:00,149.75,150.13,149.68,149.97,20921.0,149.75,150.13,149.68,149.97,20921.0
2015-10-21 14:45:00,150.04,150.04,149.81,149.93,14900.0,150.04,150.04,149.81,149.93,14900.0
2015-10-21 14:50:00,149.93,149.93,149.5,149.57,17414.0,149.93,149.93,149.5,149.57,17414.0
2015-10-21 14:55:00,149.57,149.7,149.33,149.52,21196.0,149.57,149.7,149.33,149.52,21196.0
2015-10-21 15:00:00,149.54,149.9,149.47,149.83,27804.0,149.54,149.9,149.47,149.83,27804.0
2015-10-21 15:05:00,149.84,149.87,149.64,149.77,40319.0,149.84,149.87,149.64,149.77,40319.0
2015-10-21 15:10:00,149.77,149.77,149.34,149.52,18880.0,149.77,149.77,149.34,149.52,18880.0
2015-10-21 15:15:00,149.59,149.59,149.25,149.33,37754.0,149.59,149.59,149.25,149.33,37754.0
2015-10-21 15:20:00,149.24,149.52,149.23,149.37,13050.0,149.24,149.52,149.23,149.37,13050.0
2015-10-21 15:25:00,149.28,149.43,149.23,149.29,21353.0,149.28,149.43,149.23,149.29,21353.0
2015-10-21 15:30:00,149.28,149.34,149.08,149.34,22381.0,149.28,149.34,149.08,149.34,22381.0
2015-10-21 15:35:00,149.35,149.43,149.13,149.27,24220.0,149.35,149.43,149.13,149.27,24220.0
2015-10-21 15:40:00,149.19,149.31,149.07,149.29,28257.0,149.19,149.31,149.07,149.29,28257.0
2015-10-21 15:45:00,149.3,149.64,149.07,149.24,60557.0,149.3,149.64,149.07,149.24,60557.0
2015-10-21 15:50:00,149.28,149.74,149.26,149.6,72079.0,149.28,149.74,149.26,149.6,72079.0
2015-10-21 15:55:00,149.66,149.72,149.52,149.63,81351.0,149.66,149.72,149.52,149.63,81351.0
2015-10-22 09:30:00,150.77,152.62,150.3,151.93,57239.0,150.77,152.62,150.3,151.93,57239.0
2015-10-22 09:35:00,151.75,153.28,151.53,153.06,81000.0,151.75,153.28,151.53,153.06,81000.0
2015-10-22 09:40:00,153.28,153.95,153.0,153.74,56124.0,153.28,153.95,153.0,153.74,56124.0
2015-10-22 09:45:00,153.75,154.49,153.16,153.16,47513.0,153.75,154.49,153.16,153.16,47513.0
2015-10-22 09:50:00,153.31,153.46,152.36,152.5,28215.0,153.31,153.46,152.36,152.5,28215.0
2015-10-22 09:55:00,152.67,152.91,152.18,152.77,21848.0,152.67,152.91,152.18,152.77,21848.0
2015-10-22 10:00:00,152.61,153.14,152.36,152.82,43482.0,152.61,153.14,152.36,152.82,43482.0
2015-10-22 10:05:00,152.81,153.58,152.81,153.04,34793.0,152.81,153.58,152.81,153.04,34793.0
2015-10-22 10:10:00,153.03,153.11,152.72,152.98,13995.0,153.03,153.11,152.72,152.98,13995.0
2015-10-22 10:15:00,152.99,153.07,152.62,153.03,8120.0,152.99,153.07,152.62,153.03,8120.0
2015-10-22 10:20:00,153.13,153.4,152.81,153.15,51530.0,153.13,153.4,152.81,153.15,51530.0
2015-10-22 10:25:00,153.23,153.23,152.86,153.12,13709.0,153.23,153.23,152.86,153.12,13709.0
2015-10-22 10:30:00,153.12,153.16,152.4,152.53,14886.0,153.12,153.16,152.4,152.53,14886.0
2015-10-22 10:35:00,152.53,153.45,152.51,152.83,24180.0,152.53,153.45,152.51,152.83,24180.0
2015-10-22 10:40:00,152.83,153.14,152.6,152.63,17116.0,152.83,153.14,152.6,152.63,17116.0
2015-10-22 10:45:00,152.6,153.37,152.51,153.37,12163.0,152.6,153.37,152.51,153.37,12163.0
2015-10-22 10:50:00,153.37,153.65,153.03,153.51,32579.0,153.37,153.65,153.03,153.51,32579.0
2015-10-22 10:55:00,153.64,153.79,153.39,153.67,34894.0,153.64,153.79,153.39,153.67,34894.0
2015-10-22 11:00:00,153.63,153.87,153.49,153.83,29563.0,153.63,153.87,153.49,153.83,29563.0
2015-10-22 11:05:00,153.83,154.36,153.83,154.22,44974.0,153.83,154.36,153.83,154.22,44974.0
2015-10-22 11:10:00,154.29,154.33,154.0,154.2,14775.0,154.29,154.33,154.0,154.2,14775.0
2015-10-22 11:15:00,154.16,154.17,153.5,153.73,19454.0,154.16,154.17,153.5,153.73,19454.0
2015-10-22 11:20:00,153.78,154.36,153.49,154.3,28952.0,153.78,154.36,153.49,154.3,28952.0
2015-10-22 11:25:00,154.3,154.45,154.06,154.3,35135.0,154.3,154.45,154.06,154.3,35135.0
2015-10-22 11:30:00,154.3,154.42,154.12,154.18,10550.0,154.3,154.42,154.12,154.18,10550.0
2015-10-22 11:35:00,154.18,154.8,154.1,154.8,32170.0,154.18,154.8,154.1,154.8,32170.0
2015-10-22 11:40:00,154.84,154.84,154.21,154.27,40669.0,154.84,154.84,154.21,154.27,40669.0
2015-10-22 11:45:00,154.4,154.64,154.4,154.55,14852.0,154.4,154.64,154.4,154.55,14852.0
2015-10-22 11:50:00,154.57,154.68,154.42,154.44,8635.0,154.57,154.68,154.42,154.44,8635.0
2015-10-22 11:55:00,154.5,154.54,154.27,154.32,7351.0,154.5,154.54,154.27,154.32,7351.0
2015-10-22 12:00:00,154.25,154.43,153.85,154.32,27245.0,154.25,154.43,153.85,154.32,27245.0
2015-10-22 12:05:00,154.33,154.6,154.21,154.41,7655.0,154.33,154.6,154.21,154.41,7655.0
2015-10-22 12:10:00,154.36,154.69,154.36,154.52,5135.0,154.36,154.69,154.36,154.52,5135.0
2015-10-22 12:15:00,154.56,154.74,154.34,154.7,13378.0,154.56,154.74,154.34,154.7,13378.0
2015-10-22 12:20:00,154.6,154.82,154.5,154.64,20810.0,154.6,154.82,154.5,154.64,20810.0
2015-10-22 12:25:00,154.69,154.73,154.47,154.64,12815.0,154.69,154.73,154.47,154.64,12815.0
2015-10-22 12:30:00,154.64,154.75,154.18,154.2,14446.0,154.64,154.75,154.18,154.2,14446.0
2015-10-22 12:35:00,154.2,154.45,154.16,154.28,8270.0,154.2,154.45,154.16,154.28,8270.0
2015-10-22 12:40:00,154.27,154.37,154.03,154.33,6483.0,154.27,154.37,154.03,154.33,6483.0
2015-10-22 12:45:00,154.28,154.32,154.08,154.25,12286.0,154.28,154.32,154.08,154.25,12286.0
2015-10-22 12:50:00,154.19,154.25,153.87,154.0,13900.0,154.19,154.25,153.87,154.0,13900.0
2015-10-22 12:55:00,153.98,154.12,153.91,154.06,23908.0,153.98,154.12,153.91,154.06,23908.0
2015-10-22 13:00:00,154.07,154.07,153.73,153.77,10114.0,154.07,154.07,153.73,153.77,10114.0
2015-10-22 13:05:00,153.79,153.92,153.62,153.89,10323.0,153.79,153.92,153.62,153.89,10323.0
2015-10-22 13:10:00,153.89,154.0,153.82,153.92,8800.0,153.89,154.0,153.82,153.92,8800.0
2015-10-22 13:15:00,153.92,154.0,153.69,153.74,12013.0,153.92,154.0,153.69,153.74,12013.0
2015-10-22 13:20:00,153.71,153.87,153.62,153.69,9616.0,153.71,153.87,153.62,153.69,9616.0
2015-10-22 13:25:00,153.61,153.63,153.26,153.55,12337.0,153.61,153.63,153.26,153.55,12337.0
2015-10-22 13:30:00,153.55,153.55,153.3,153.3,3650.0,153.55,153.55,153.3,153.3,3650.0
2015-10-22 13:35:00,153.3,153.3,153.11,153.16,7651.0,153.3,153.3,153.11,153.16,7651.0
2015-10-22 13:40:00,153.19,153.28,152.88,152.93,14181.0,153.19,153.28,152.88,152.93,14181.0
2015-10-22 13:45:00,152.95,153.12,152.81,152.86,9700.0,152.95,153.12,152.81,152.86,9700.0
2015-10-22 13:50:00,152.87,152.95,152.53,152.67,33197.0,152.87,152.95,152.53,152.67,33197.0
2015-10-22 13:55:00,152.66,153.15,152.66,152.85,34720.0,152.66,153.15,152.66,152.85,34720.0
2015-10-22 14:00:00,152.84,152.91,152.45,152.45,10246.0,152.84,152.91,152.45,152.45,10246.0
2015-10-22 14:05:00,152.45,152.45,151.93,152.09,37680.0,152.45,152.45,151.93,152.09,37680.0
2015-10-22 14:10:00,152.07,152.25,151.97,152.07,19099.0,152.07,152.25,151.97,152.07,19099.0
2015-10-22 14:15:00,152.04,152.1,151.45,151.63,21071.0,152.04,152.1,151.45,151.63,21071.0
2015-10-22 14:20:00,151.64,151.86,151.51,151.85,10734.0,151.64,151.86,151.51,151.85,10734.0
2015-10-22 14:25:00,151.87,152.55,151.87,152.32,22123.0,151.87,152.55,151.87,152.32,22123.0
2015-10-22 14:30:00,152.33,152.33,151.92,151.95,11018.0,152.33,152.33,151.92,151.95,11018.0
2015-10-22 14:35:00,151.94,152.34,151.84,152.31,14782.0,151.94,152.34,151.84,152.31,14782.0
2015-10-22 14:40:00,152.35,152.64,152.15,152.37,18890.0,152.35,152.64,152.15,152.37,18890.0
2015-10-22 14:45:00,152.46,152.85,152.33,152.85,15687.0,152.46,152.85,152.33,152.85,15687.0
2015-10-22 14:50:00,152.88,153.22,152.72,153.05,16005.0,152.88,153.22,152.72,153.05,16005.0
2015-10-22 14:55:00,153.07,153.16,152.96,153.13,8327.0,153.07,153.16,152.96,153.13,8327.0
2015-10-22 15:00:00,153.13,153.13,152.72,152.99,15324.0,153.13,153.13,152.72,152.99,15324.0
2015-10-22 15:05:00,153.01,153.15,152.65,152.72,9320.0,153.01,153.15,152.65,152.72,9320.0
2015-10-22 15:10:00,152.72,153.02,152.72,152.83,20698.0,152.72,153.02,152.72,152.83,20698.0
2015-10-22 15:15:00,152.83,152.85,152.65,152.82,16138.0,152.83,152.85,152.65,152.82,16138.0
2015-10-22 15:20:00,152.82,152.98,152.7,152.72,13502.0,152.82,152.98,152.7,152.72,13502.0
2015-10-22 15:25:00,152.81,153.08,152.74,153.08,19197.0,152.81,153.08,152.74,153.08,19197.0
2015-10-22 15:30:00,153.14,153.22,152.95,153.01,16857.0,153.14,153.22,152.95,153.01,16857.0
2015-10-22 15:35:00,153.03,153.33,152.97,153.19,26159.0,153.03,153.33,152.97,153.19,26159.0
2015-10-22 15:40:00,153.26,153.34,153.09,153.13,22667.0,153.26,153.34,153.09,153.13,22667.0
2015-10-22 15:45:00,153.09,153.65,153.09,153.54,43191.0,153.09,153.65,153.09,153.54,43191.0
2015-10-22 15:50:00,153.49,153.5,153.08,153.23,42278.0,153.49,153.5,153.08,153.23,42278.0
2015-10-22 15:55:00,153.22,153.57,153.16,153.5,82638.0,153.22,153.57,153.16,153.5,82638.0
2015-10-23 09:30:00,158.9,158.99,157.04,157.43,276951.0,158.9,158.99,157.04,157.43,276951.0
2015-10-23 09:35:00,157.58,157.97,156.56,157.96,103289.0,157.58,157.97,156.56,157.96,103289.0
2015-10-23 09:40:00,157.96,159.87,157.82,159.14,237240.0,157.96,159.87,157.82,159.14,237240.0
2015-10-23 09:45:00,159.37,159.44,158.32,158.33,163157.0,159.37,159.44,158.32,158.33,163157.0
2015-10-23 09:50:00,158.39,159.1,158.39,159.03,100354.0,158.39,159.1,158.39,159.03,100354.0
2015-10-23 09:55:00,158.96,158.97,158.53,158.62,77573.0,158.96,158.97,158.53,158.62,77573.0
2015-10-23 10:00:00,158.65,158.77,157.21,157.96,130049.0,158.65,158.77,157.21,157.96,130049.0
2015-10-23 10:05:00,158.0,158.19,157.32,157.85,40017.0,158.0,158.19,157.32,157.85,40017.0
2015-10-23 10:10:00,157.95,158.19,157.49,157.65,59897.0,157.95,158.19,157.49,157.65,59897.0
2015-10-23 10:15:00,157.64,158.19,157.6,157.74,44704.0,157.64,158.19,157.6,157.74,44704.0
2015-10-23 10:20:00,157.76,157.85,157.07,157.23,57914.0,157.76,157.85,157.07,157.23,57914.0
2015-10-23 10:25:00,157.2,157.54,157.05,157.12,32014.0,157.2,157.54,157.05,157.12,32014.0
2015-10-23 10:30:00,157.15,157.84,157.14,157.62,20441.0,157.15,157.84,157.14,157.62,20441.0
2015-10-23 10:35:00,157.62,158.19,157.58,157.88,30340.0,157.62,158.19,157.58,157.88,30340.0
2015-10-23 10:40:00,157.94,158.03,157.1,157.21,61139.0,157.94,158.03,157.1,157.21,61139.0
2015-10-23 10:45:00,157.25,157.71,157.05,157.42,38978.0,157.25,157.71,157.05,157.42,38978.0
2015-10-23 10:50:00,157.35,157.58,157.02,157.55,30331.0,157.35,157.58,157.02,157.55,30331.0
2015-10-23 10:55:00,157.42,158.38,157.36,158.14,50548.0,157.42,158.38,157.36,158.14,50548.0
2015-10-23 11:00:00,158.15,158.24,157.0,157.43,78610.0,158.15,158.24,157.0,157.43,78610.0
2015-10-23 11:05:00,157.22,157.35,156.85,156.96,36373.0,157.22,157.35,156.85,156.96,36373.0
2015-10-23 11:10:00,156.97,157.15,156.8,157.14,24251.0,156.97,157.15,156.8,157.14,24251.0
2015-10-23 11:15:00,157.11,157.11,156.38,156.58,42102.0,157.11,157.11,156.38,156.58,42102.0
2015-10-23 11:20:00,156.55,157.08,156.18,156.64,23477.0,156.55,157.08,156.18,156.64,23477.0
2015-10-23 11:25:00,156.63,156.98,156.53,156.56,19343.0,156.63,156.98,156.53,156.56,19343.0
2015-10-23 11:30:00,156.52,156.63,156.21,156.41,23531.0,156.52,156.63,156.21,156.41,23531.0
2015-10-23 11:35:00,156.41,156.47,156.06,156.47,42600.0,156.41,156.47,156.06,156.47,42600.0
2015-10-23 11:40:00,156.36,156.65,156.22,156.46,34873.0,156.36,156.65,156.22,156.46,34873.0
2015-10-23 11:45:00,156.35,156.76,156.31,156.5,13272.0,156.35,156.76,156.31,156.5,13272.0
2015-10-23 11:50:00,156.47,157.2,156.35,157.14,25304.0,156.47,157.2,156.35,157.14,25304.0
2015-10-23 11:55:00,157.15,157.21,156.71,156.73,18073.0,157.15,157.21,156.71,156.73,18073.0
2015-10-23 12:00:00,156.76,157.02,156.65,157.0,17060.0,156.76,157.02,156.65,157.0,17060.0
2015-10-23 12:05:00,156.94,157.01,156.61,156.76,4354.0,156.94,157.01,156.61,156.76,4354.0
2015-10-23 12:10:00,156.88,156.88,156.63,156.7,8390.0,156.88,156.88,156.63,156.7,8390.0
2015-10-23 12:15:00,156.65,157.01,156.55,157.01,25316.0,156.65,157.01,156.55,157.01,25316.0
2015-10-23 12:20:00,157.0,157.37,156.99,157.15,15529.0,157.0,157.37,156.99,157.15,15529.0
2015-10-23 12:25:00,157.1,157.47,157.1,157.3,34021.0,157.1,157.47,157.1,157.3,34021.0
2015-10-23 12:30:00,157.26,157.28,157.02,157.05,46945.0,157.26,157.28,157.02,157.05,46945.0
2015-10-23 12:35:00,157.06,157.2,157.0,157.13,11873.0,157.06,157.2,157.0,157.13,11873.0
2015-10-23 12:40:00,157.1,157.18,156.97,157.09,10697.0,157.1,157.18,156.97,157.09,10697.0
2015-10-23 12:45:00,157.17,157.27,157.03,157.17,15669.0,157.17,157.27,157.03,157.17,15669.0
2015-10-23 12:50:00,157.12,157.13,156.56,156.56,13300.0,157.12,157.13,156.56,156.56,13300.0
2015-10-23 12:55:00,156.59,156.95,156.59,156.86,8966.0,156.59,156.95,156.59,156.86,8966.0
2015-10-23 13:00:00,156.88,156.88,156.6,156.82,18818.0,156.88,156.88,156.6,156.82,18818.0
2015-10-23 13:05:00,156.71,156.87,156.59,156.67,31170.0,156.71,156.87,156.59,156.67,31170.0
2015-10-23 13:10:00,156.63,156.71,156.47,156.58,14680.0,156.63,156.71,156.47,156.58,14680.0
2015-10-23 13:15:00,156.67,156.93,156.66,156.93,9940.0,156.67,156.93,156.66,156.93,9940.0
2015-10-23 13:20:00,156.82,157.13,156.76,156.98,10988.0,156.82,157.13,156.76,156.98,10988.0
2015-10-23 13:25:00,156.98,157.27,156.95,157.19,11181.0,156.98,157.27,156.95,157.19,11181.0
2015-10-23 13:30:00,157.19,157.25,157.05,157.07,11685.0,157.19,157.25,157.05,157.07,11685.0
2015-10-23 13:35:00,157.0,157.16,156.86,157.15,22611.0,157.0,157.16,156.86,157.15,22611.0
2015-10-23 13:40:00,157.14,157.2,156.9,157.07,6700.0,157.14,157.2,156.9,157.07,6700.0
2015-10-23 13:45:00,157.13,157.25,157.0,157.21,17070.0,157.13,157.25,157.0,157.21,17070.0
2015-10-23 13:50:00,157.21,157.41,157.11,157.39,19736.0,157.21,157.41,157.11,157.39,19736.0
2015-10-23 13:55:00,157.32,157.61,157.19,157.61,22358.0,157.32,157.61,157.19,157.61,22358.0
2015-10-23 14:00:00,157.54,157.76,157.43,157.76,26513.0,157.54,157.76,157.43,157.76,26513.0
2015-10-23 14:05:00,157.76,157.99,157.65,157.91,36766.0,157.76,157.99,157.65,157.91,36766.0
2015-10-23 14:10:00,157.88,158.0,157.66,157.66,39694.0,157.88,158.0,157.66,157.66,39694.0
2015-10-23 14:15:00,157.62,158.23,157.59,158.18,55572.0,157.62,158.23,157.59,158.18,55572.0
2015-10-23 14:20:00,158.21,158.27,157.93,158.21,29514.0,158.21,158.27,157.93,158.21,29514.0
2015-10-23 14:25:00,158.26,158.26,158.0,158.19,42407.0,158.26,158.26,158.0,158.19,42407.0
2015-10-23 14:30:00,158.22,158.54,158.2,158.39,28859.0,158.22,158.54,158.2,158.39,28859.0
2015-10-23 14:35:00,158.36,158.61,158.3,158.46,28892.0,158.36,158.61,158.3,158.46,28892.0
2015-10-23 14:40:00,158.45,158.45,158.19,158.3,23966.0,158.45,158.45,158.19,158.3,23966.0
2015-10-23 14:45:00,158.29,158.45,158.2,158.4,31381.0,158.29,158.45,158.2,158.4,31381.0
2015-10-23 14:50:00,158.41,158.43,158.19,158.22,38965.0,158.41,158.43,158.19,158.22,38965.0
2015-10-23 14:55:00,158.31,158.34,157.73,157.75,43771.0,158.31,158.34,157.73,157.75,43771.0
2015-10-23 15:00:00,157.64,157.78,157.42,157.53,20843.0,157.64,157.78,157.42,157.53,20843.0
2015-10-23 15:05:00,157.54,157.56,157.16,157.3,48075.0,157.54,157.56,157.16,157.3,48075.0
2015-10-23 15:10:00,157.36,157.38,157.03,157.03,48715.0,157.36,157.38,157.03,157.03,48715.0
2015-10-23 15:15:00,157.04,157.22,156.75,156.79,50840.0,157.04,157.22,156.75,156.79,50840.0
2015-10-23 15:20:00,156.8,157.1,156.64,157.02,27120.0,156.8,157.1,156.64,157.02,27120.0
2015-10-23 15:25:00,157.04,157.27,156.98,156.99,24919.0,157.04,157.27,156.98,156.99,24919.0
2015-10-23 15:30:00,157.01,157.44,156.99,157.43,33002.0,157.01,157.44,156.99,157.43,33002.0
2015-10-23 15:35:00,157.4,157.79,157.15,157.15,48229.0,157.4,157.79,157.15,157.15,48229.0
2015-10-23 15:40:00,157.25,157.7,157.13,157.47,53572.0,157.25,157.7,157.13,157.47,53572.0
2015-10-23 15:45:00,157.43,157.56,157.37,157.41,61372.0,157.43,157.56,157.37,157.41,61372.0
2015-10-23 15:50:00,157.45,157.79,157.43,157.63,112354.0,157.45,157.79,157.43,157.63,112354.0
2015-10-23 15:55:00,157.65,157.98,157.33,157.61,205760.0,157.65,157.98,157.33,157.61,205760.0
2015-10-26 09:30:00,169.47,169.49,166.03,168.2,622202.0,169.47,169.49,166.03,168.2,622202.0
2015-10-26 09:35:00,168.28,168.78,167.58,168.33,312323.0,168.28,168.78,167.58,168.33,312323.0
2015-10-26 09:40:00,168.22,172.5,168.09,171.14,501859.0,168.22,172.5,168.09,171.14,501859.0
2015-10-26 09:45:00,170.91,172.99,169.51,171.71,344229.0,170.91,172.99,169.51,171.71,344229.0
2015-10-26 09:50:00,171.49,172.75,171.31,171.53,340501.0,171.49,172.75,171.31,171.53,340501.0
2015-10-26 09:55:00,171.52,171.69,169.3,169.61,202512.0,171.52,171.69,169.3,169.61,202512.0
2015-10-26 10:00:00,169.55,170.22,168.5,170.06,180481.0,169.55,170.22,168.5,170.06,180481.0
2015-10-26 10:05:00,170.22,170.63,169.65,170.0,159865.0,170.22,170.63,169.65,170.0,159865.0
2015-10-26 10:10:00,169.99,169.99,168.57,168.65,146986.0,169.99,169.99,168.57,168.65,146986.0
2015-10-26 10:15:00,168.57,169.0,168.15,168.47,127521.0,168.57,169.0,168.15,168.47,127521.0
2015-10-26 10:20:00,168.36,168.83,168.2,168.35,92599.0,168.36,168.83,168.2,168.35,92599.0
2015-10-26 10:25:00,168.38,169.0,168.36,168.72,159294.0,168.38,169.0,168.36,168.72,159294.0
2015-10-26 10:30:00,168.75,168.98,168.1,168.5,82160.0,168.75,168.98,168.1,168.5,82160.0
2015-10-26 10:35:00,168.52,168.82,168.11,168.44,55818.0,168.52,168.82,168.11,168.44,55818.0
2015-10-26 10:40:00,168.44,168.9,168.16,168.2,86410.0,168.44,168.9,168.16,168.2,86410.0
2015-10-26 10:45:00,168.26,168.38,168.1,168.33,82603.0,168.26,168.38,168.1,168.33,82603.0
2015-10-26 10:50:00,168.21,169.3,168.21,168.99,134317.0,168.21,169.3,168.21,168.99,134317.0
2015-10-26 10:55:00,169.13,169.67,169.12,169.18,111222.0,169.13,169.67,169.12,169.18,111222.0
2015-10-26 11:00:00,169.15,169.24,168.78,169.0,77260.0,169.15,169.24,168.78,169.0,77260.0
2015-10-26 11:05:00,169.0,169.23,168.88,168.99,91139.0,169.0,169.23,168.88,168.99,91139.0
2015-10-26 11:10:00,169.05,169.05,168.91,168.97,48956.0,169.05,169.05,168.91,168.97,48956.0
2015-10-26 11:15:00,168.96,168.96,168.3,168.46,81587.0,168.96,168.96,168.3,168.46,81587.0
2015-10-26 11:20:00,168.41,168.59,168.1,168.11,63727.0,168.41,168.59,168.1,168.11,63727.0
2015-10-26 11:25:00,168.17,168.62,168.1,168.17,110711.0,168.17,168.62,168.1,168.17,110711.0
2015-10-26 11:30:00,168.17,168.31,168.1,168.21,108154.0,168.17,168.31,168.1,168.21,108154.0
2015-10-26 11:35:00,168.22,168.33,166.87,166.89,214162.0,168.22,168.33,166.87,166.89,214162.0
2015-10-26 11:40:00,166.9,167.19,166.3,167.16,70956.0,166.9,167.19,166.3,167.16,70956.0
2015-10-26 11:45:00,167.24,167.78,166.76,166.85,62029.0,167.24,167.78,166.76,166.85,62029.0
2015-10-26 11:50:00,167.03,167.68,166.86,167.67,56039.0,167.03,167.68,166.86,167.67,56039.0
2015-10-26 11:55:00,167.67,167.93,167.35,167.68,49025.0,167.67,167.93,167.35,167.68,49025.0
2015-10-26 12:00:00,167.69,168.27,167.5,167.84,51578.0,167.69,168.27,167.5,167.84,51578.0
2015-10-26 12:05:00,167.85,168.07,166.99,167.14,43871.0,167.85,168.07,166.99,167.14,43871.0
2015-10-26 12:10:00,167.16,168.4,166.72,167.84,81210.0,167.16,168.4,166.72,167.84,81210.0
2015-10-26 12:15:00,167.78,167.85,166.75,166.92,59191.0,167.78,167.85,166.75,166.92,59191.0
2015-10-26 12:20:00,166.93,167.8,166.92,167.8,38130.0,166.93,167.8,166.92,167.8,38130.0
2015-10-26 12:25:00,167.82,168.13,167.74,167.9,37925.0,167.82,168.13,167.74,167.9,37925.0
2015-10-26 12:30:00,168.0,168.01,167.3,167.44,47388.0,168.0,168.01,167.3,167.44,47388.0
2015-10-26 12:35:00,167.45,168.18,167.45,167.65,72923.0,167.45,168.18,167.45,167.65,72923.0
2015-10-26 12:40:00,167.63,167.97,166.87,166.9,43488.0,167.63,167.97,166.87,166.9,43488.0
2015-10-26 12:45:00,166.93,167.43,166.92,167.28,38216.0,166.93,167.43,166.92,167.28,38216.0
2015-10-26 12:50:00,167.28,167.31,166.98,166.98,90381.0,167.28,167.31,166.98,166.98,90381.0
2015-10-26 12:55:00,166.96,168.39,166.88,168.09,57207.0,166.96,168.39,166.88,168.09,57207.0
2015-10-26 13:00:00,168.0,168.03,167.37,167.5,39752.0,168.0,168.03,167.37,167.5,39752.0
2015-10-26 13:05:00,167.5,167.65,167.39,167.54,47397.0,167.5,167.65,167.39,167.54,47397.0
2015-10-26 13:10:00,167.55,167.56,167.28,167.46,36664.0,167.55,167.56,167.28,167.46,36664.0
2015-10-26 13:15:00,167.46,167.56,167.03,167.24,47659.0,167.46,167.56,167.03,167.24,47659.0
2015-10-26 13:20:00,167.11,167.52,166.93,167.5,28753.0,167.11,167.52,166.93,167.5,28753.0
2015-10-26 13:25:00,167.43,167.47,166.7,166.87,134947.0,167.43,167.47,166.7,166.87,134947.0
2015-10-26 13:30:00,166.96,167.02,166.77,166.81,21397.0,166.96,167.02,166.77,166.81,21397.0
2015-10-26 13:35:00,166.85,167.11,166.68,166.96,41272.0,166.85,167.11,166.68,166.96,41272.0
2015-10-26 13:40:00,166.93,167.13,166.69,166.95,43113.0,166.93,167.13,166.69,166.95,43113.0
2015-10-26 13:45:00,166.91,167.09,166.74,166.8,72568.0,166.91,167.09,166.74,166.8,72568.0
2015-10-26 13:50:00,166.81,167.03,166.74,167.0,47044.0,166.81,167.03,166.74,167.0,47044.0
2015-10-26 13:55:00,167.0,167.02,166.5,166.56,27304.0,167.0,167.02,166.5,166.56,27304.0
2015-10-26 14:00:00,166.54,166.88,166.45,166.8,33247.0,166.54,166.88,166.45,166.8,33247.0
2015-10-26 14:05:00,166.81,167.03,166.65,166.94,45608.0,166.81,167.03,166.65,166.94,45608.0
2015-10-26 14:10:00,166.95,167.31,166.72,166.75,35953.0,166.95,167.31,166.72,166.75,35953.0
2015-10-26 14:15:00,166.77,167.03,166.68,166.77,40404.0,166.77,167.03,166.68,166.77,40404.0
2015-10-26 14:20:00,166.74,167.1,166.74,167.02,33388.0,166.74,167.1,166.74,167.02,33388.0
2015-10-26 14:25:00,167.02,167.02,166.74,166.86,31597.0,167.02,167.02,166.74,166.86,31597.0
2015-10-26 14:30:00,166.9,167.09,166.7,166.91,29960.0,166.9,167.09,166.7,166.91,29960.0
2015-10-26 14:35:00,166.92,167.08,166.61,166.87,33191.0,166.92,167.08,166.61,166.87,33191.0
2015-10-26 14:40:00,166.87,167.14,166.81,167.14,68101.0,166.87,167.14,166.81,167.14,68101.0
2015-10-26 14:45:00,167.13,167.17,166.88,167.06,65714.0,167.13,167.17,166.88,167.06,65714.0
2015-10-26 14:50:00,167.02,167.62,167.0,167.23,79652.0,167.02,167.62,167.0,167.23,79652.0
2015-10-26 14:55:00,167.21,167.52,167.17,167.52,28616.0,167.21,167.52,167.17,167.52,28616.0
2015-10-26 15:00:00,167.5,167.69,167.25,167.6,22609.0,167.5,167.69,167.25,167.6,22609.0
2015-10-26 15:05:00,167.68,167.68,166.88,167.17,28949.0,167.68,167.68,166.88,167.17,28949.0
2015-10-26 15:10:00,167.2,167.2,166.81,167.0,44082.0,167.2,167.2,166.81,167.0,44082.0
2015-10-26 15:15:00,166.98,167.21,166.91,167.04,26863.0,166.98,167.21,166.91,167.04,26863.0
2015-10-26 15:20:00,167.02,167.23,166.95,167.13,42769.0,167.02,167.23,166.95,167.13,42769.0
2015-10-26 15:25:00,167.19,167.19,166.36,166.36,62413.0,167.19,167.19,166.36,166.36,62413.0
2015-10-26 15:30:00,166.36,166.76,166.25,166.35,56272.0,166.36,166.76,166.25,166.35,56272.0
2015-10-26 15:35:00,166.31,166.83,166.29,166.63,60650.0,166.31,166.83,166.29,166.63,60650.0
2015-10-26 15:40:00,166.68,167.25,166.63,167.0,69945.0,166.68,167.25,166.63,167.0,69945.0
2015-10-26 15:45:00,167.02,167.07,166.6,166.83,100901.0,167.02,167.07,166.6,166.83,100901.0
2015-10-26 15:50:00,166.87,166.87,165.84,166.0,144420.0,166.87,166.87,165.84,166.0,144420.0
2015-10-26 15:55:00,165.99,166.33,165.83,166.27,209710.0,165.99,166.33,165.83,166.27,209710.0
2015-10-27 09:30:00,168.79,173.7,168.61,172.35,415671.0,168.79,173.7,168.61,172.35,415671.0
2015-10-27 09:35:00,172.35,172.67,170.23,170.87,256769.0,172.35,172.67,170.23,170.87,256769.0
2015-10-27 09:40:00,170.86,171.47,170.6,171.14,115694.0,170.86,171.47,170.6,171.14,115694.0
2015-10-27 09:45:00,171.2,172.49,170.71,170.94,140896.0,171.2,172.49,170.71,170.94,140896.0
2015-10-27 09:50:00,170.9,171.52,170.06,170.53,64167.0,170.9,171.52,170.06,170.53,64167.0
2015-10-27 09:55:00,170.53,170.74,169.8,169.83,94220.0,170.53,170.74,169.8,169.83,94220.0
2015-10-27 10:00:00,169.79,170.48,169.69,170.27,76610.0,169.79,170.48,169.69,170.27,76610.0
2015-10-27 10:05:00,170.31,171.25,169.79,171.25,92621.0,170.31,171.25,169.79,171.25,92621.0
2015-10-27 10:10:00,171.14,171.76,170.76,171.5,85973.0,171.14,171.76,170.76,171.5,85973.0
2015-10-27 10:15:00,171.57,171.9,170.33,170.76,93816.0,171.57,171.9,170.33,170.76,93816.0
2015-10-27 10:20:00,170.62,170.95,170.27,170.49,53617.0,170.62,170.95,170.27,170.49,53617.0
2015-10-27 10:25:00,170.47,170.59,170.0,170.23,49880.0,170.47,170.59,170.0,170.23,49880.0
2015-10-27 10:30:00,170.23,170.67,170.1,170.35,42226.0,170.23,170.67,170.1,170.35,42226.0
2015-10-27 10:35:00,170.23,170.78,169.83,170.03,53504.0,170.23,170.78,169.83,170.03,53504.0
2015-10-27 10:40:00,170.0,170.42,169.83,170.13,32634.0,170.0,170.42,169.83,170.13,32634.0
2015-10-27 10:45:00,170.16,170.42,169.6,169.79,90366.0,170.16,170.42,169.6,169.79,90366.0
2015-10-27 10:50:00,169.96,170.06,169.5,169.72,49801.0,169.96,170.06,169.5,169.72,49801.0
2015-10-27 10:55:00,169.5,170.1,169.29,169.89,45723.0,169.5,170.1,169.29,169.89,45723.0
2015-10-27 11:00:00,170.0,170.49,169.84,170.43,34001.0,170.0,170.49,169.84,170.43,34001.0
2015-10-27 11:05:00,170.43,170.71,170.0,170.3,36203.0,170.43,170.71,170.0,170.3,36203.0
2015-10-27 11:10:00,170.19,170.43,170.0,170.15,92270.0,170.19,170.43,170.0,170.15,92270.0
2015-10-27 11:15:00,170.18,171.22,170.05,171.22,68846.0,170.18,171.22,170.05,171.22,68846.0
2015-10-27 11:20:00,171.18,171.9,170.67,171.72,112237.0,171.18,171.9,170.67,171.72,112237.0
2015-10-27 11:25:00,171.82,172.58,171.6,172.24,102041.0,171.82,172.58,171.6,172.24,102041.0
2015-10-27 11:30:00,172.11,172.37,171.95,172.04,62639.0,172.11,172.37,171.95,172.04,62639.0
2015-10-27 11:35:00,172.04,172.15,171.3,171.56,66498.0,172.04,172.15,171.3,171.56,66498.0
2015-10-27 11:40:00,171.55,171.99,171.17,171.18,64674.0,171.55,171.99,171.17,171.18,64674.0
2015-10-27 11:45:00,171.18,171.23,170.62,170.91,64746.0,171.18,171.23,170.62,170.91,64746.0
2015-10-27 11:50:00,170.9,171.19,170.7,170.81,47599.0,170.9,171.19,170.7,170.81,47599.0
2015-10-27 11:55:00,170.8,171.17,170.5,171.13,35115.0,170.8,171.17,170.5,171.13,35115.0
2015-10-27 12:00:00,171.14,171.66,171.04,171.51,54321.0,171.14,171.66,171.04,171.51,54321.0
2015-10-27 12:05:00,171.5,172.83,171.47,172.71,102578.0,171.5,172.83,171.47,172.71,102578.0
2015-10-27 12:10:00,172.63,173.0,171.99,172.16,69114.0,172.63,173.0,171.99,172.16,69114.0
2015-10-27 12:15:00,172.26,172.27,171.62,171.62,27488.0,172.26,172.27,171.62,171.62,27488.0
2015-10-27 12:20:00,171.67,172.15,171.57,172.09,29932.0,171.67,172.15,171.57,172.09,29932.0
2015-10-27 12:25:00,172.03,172.03,171.28,171.33,20662.0,172.03,172.03,171.28,171.33,20662.0
2015-10-27 12:30:00,171.33,171.55,170.96,171.01,41158.0,171.33,171.55,170.96,171.01,41158.0
2015-10-27 12:35:00,171.01,171.37,170.54,170.73,38588.0,171.01,171.37,170.54,170.73,38588.0
2015-10-27 12:40:00,170.86,171.2,170.73,171.03,30364.0,170.86,171.2,170.73,171.03,30364.0
2015-10-27 12:45:00,171.05,171.32,170.93,171.19,44543.0,171.05,171.32,170.93,171.19,44543.0
2015-10-27 12:50:00,171.3,171.3,170.94,170.97,29193.0,171.3,171.3,170.94,170.97,29193.0
2015-10-27 12:55:00,170.93,170.97,170.39,170.63,39046.0,170.93,170.97,170.39,170.63,39046.0
2015-10-27 13:00:00,170.62,171.14,170.62,171.14,39768.0,170.62,171.14,170.62,171.14,39768.0
2015-10-27 13:05:00,171.1,171.23,170.97,171.07,30323.0,171.1,171.23,170.97,171.07,30323.0
2015-10-27 13:10:00,171.07,171.33,171.0,171.17,31602.0,171.07,171.33,171.0,171.17,31602.0
2015-10-27 13:15:00,171.39,171.88,171.26,171.49,29021.0,171.39,171.88,171.26,171.49,29021.0
2015-10-27 13:20:00,171.46,171.79,171.36,171.39,24255.0,171.46,171.79,171.36,171.39,24255.0
2015-10-27 13:25:00,171.46,171.46,170.97,171.03,20780.0,171.46,171.46,170.97,171.03,20780.0
2015-10-27 13:30:00,171.08,171.44,171.01,171.29,50322.0,171.08,171.44,171.01,171.29,50322.0
2015-10-27 13:35:00,171.34,172.0,171.23,171.77,74194.0,171.34,172.0,171.23,171.77,74194.0
2015-10-27 13:40:00,171.96,172.5,171.91,172.37,70179.0,171.96,172.5,171.91,172.37,70179.0
2015-10-27 13:45:00,172.4,172.58,172.02,172.25,27598.0,172.4,172.58,172.02,172.25,27598.0
2015-10-27 13:50:00,172.24,172.25,171.97,172.0,63431.0,172.24,172.25,171.97,172.0,63431.0
2015-10-27 13:55:00,172.07,172.7,172.03,172.11,32893.0,172.07,172.7,172.03,172.11,32893.0
2015-10-27 14:00:00,172.04,172.16,171.86,172.03,24374.0,172.04,172.16,171.86,172.03,24374.0
2015-10-27 14:05:00,172.02,172.73,171.99,172.48,40018.0,172.02,172.73,171.99,172.48,40018.0
2015-10-27 14:10:00,172.51,172.69,172.42,172.53,21765.0,172.51,172.69,172.42,172.53,21765.0
2015-10-27 14:15:00,172.6,172.74,172.43,172.47,17747.0,172.6,172.74,172.43,172.47,17747.0
2015-10-27 14:20:00,172.43,172.74,172.34,172.35,26986.0,172.43,172.74,172.34,172.35,26986.0
2015-10-27 14:25:00,172.39,172.52,172.05,172.06,17994.0,172.39,172.52,172.05,172.06,17994.0
2015-10-27 14:30:00,172.08,172.27,171.76,172.27,28124.0,172.08,172.27,171.76,172.27,28124.0
2015-10-27 14:35:00,172.28,172.38,171.97,172.18,27704.0,172.28,172.38,171.97,172.18,27704.0
2015-10-27 14:40:00,172.17,172.51,172.16,172.41,37880.0,172.17,172.51,172.16,172.41,37880.0
2015-10-27 14:45:00,172.47,173.0,172.33,172.77,59523.0,172.47,173.0,172.33,172.77,59523.0
2015-10-27 14:50:00,172.74,172.94,172.69,172.75,59745.0,172.74,172.94,172.69,172.75,59745.0
2015-10-27 14:55:00,172.76,173.29,172.76,173.09,57239.0,172.76,173.29,172.76,173.09,57239.0
2015-10-27 15:00:00,173.09,173.33,172.99,173.24,59961.0,173.09,173.33,172.99,173.24,59961.0
2015-10-27 15:05:00,173.24,173.48,172.95,173.38,42433.0,173.24,173.48,172.95,173.38,42433.0
2015-10-27 15:10:00,173.33,174.38,173.25,174.37,109158.0,173.33,174.38,173.25,174.37,109158.0
2015-10-27 15:15:00,174.31,174.75,174.01,174.11,102986.0,174.31,174.75,174.01,174.11,102986.0
2015-10-27 15:20:00,174.11,174.16,173.49,173.63,124528.0,174.11,174.16,173.49,173.63,124528.0
2015-10-27 15:25:00,173.63,173.7,173.21,173.45,74465.0,173.63,173.7,173.21,173.45,74465.0
2015-10-27 15:30:00,173.45,173.71,173.2,173.48,60418.0,173.45,173.71,173.2,173.48,60418.0
2015-10-27 15:35:00,173.55,173.91,173.2,173.76,261453.0,173.55,173.91,173.2,173.76,261453.0
2015-10-27 15:40:00,173.71,173.82,173.3,173.39,99423.0,173.71,173.82,173.3,173.39,99423.0
2015-10-27 15:45:00,173.39,173.97,173.31,173.78,118052.0,173.39,173.97,173.31,173.78,118052.0
2015-10-27 15:50:00,173.73,173.77,173.37,173.44,120121.0,173.73,173.77,173.37,173.44,120121.0
2015-10-27 15:55:00,173.41,173.98,173.38,173.85,207387.0,173.41,173.98,173.38,173.85,207387.0
2015-10-28 09:30:00,173.28,174.48,172.65,172.78,173944.0,173.28,174.48,172.65,172.78,173944.0
2015-10-28 09:35:00,172.74,173.89,172.71,173.0,87303.0,172.74,173.89,172.71,173.0,87303.0
2015-10-28 09:40:00,173.0,173.41,172.53,172.68,101575.0,173.0,173.41,172.53,172.68,101575.0
2015-10-28 09:45:00,172.74,172.8,171.53,171.88,104669.0,172.74,172.8,171.53,171.88,104669.0
2015-10-28 09:50:00,171.88,172.07,170.36,170.51,169509.0,171.88,172.07,170.36,170.51,169509.0
2015-10-28 09:55:00,170.59,171.23,170.54,170.88,175056.0,170.59,171.23,170.54,170.88,175056.0
2015-10-28 10:00:00,170.76,171.13,168.72,169.54,124832.0,170.76,171.13,168.72,169.54,124832.0
2015-10-28 10:05:00,169.65,169.79,169.2,169.51,111620.0,169.65,169.79,169.2,169.51,111620.0
2015-10-28 10:10:00,169.34,169.62,167.87,168.76,153227.0,169.34,169.62,167.87,168.76,153227.0
2015-10-28 10:15:00,168.61,168.76,167.99,168.14,81559.0,168.61,168.76,167.99,168.14,81559.0
2015-10-28 10:20:00,168.2,168.4,167.66,167.79,85675.0,168.2,168.4,167.66,167.79,85675.0
2015-10-28 10:25:00,168.02,168.29,167.76,167.94,67262.0,168.02,168.29,167.76,167.94,67262.0
2015-10-28 10:30:00,167.94,168.19,167.84,168.08,45158.0,167.94,168.19,167.84,168.08,45158.0
2015-10-28 10:35:00,168.02,169.27,167.97,168.65,77460.0,168.02,169.27,167.97,168.65,77460.0
2015-10-28 10:40:00,168.57,169.38,168.42,169.18,85122.0,168.57,169.38,168.42,169.18,85122.0
2015-10-28 10:45:00,169.15,169.19,168.2,168.31,39264.0,169.15,169.19,168.2,168.31,39264.0
2015-10-28 10:50:00,168.4,168.67,168.28,168.5,44485.0,168.4,168.67,168.28,168.5,44485.0
2015-10-28 10:55:00,168.5,168.84,168.27,168.37,82943.0,168.5,168.84,168.27,168.37,82943.0
2015-10-28 11:00:00,168.29,169.0,168.18,168.73,93560.0,168.29,169.0,168.18,168.73,93560.0
2015-10-28 11:05:00,168.82,169.03,168.41,168.47,41375.0,168.82,169.03,168.41,168.47,41375.0
2015-10-28 11:10:00,168.52,169.18,168.45,168.99,35874.0,168.52,169.18,168.45,168.99,35874.0
2015-10-28 11:15:00,169.08,169.85,168.91,169.65,29061.0,169.08,169.85,168.91,169.65,29061.0
2015-10-28 11:20:00,169.68,169.98,169.4,169.41,52879.0,169.68,169.98,169.4,169.41,52879.0
2015-10-28 11:25:00,169.49,170.1,169.32,170.1,54087.0,169.49,170.1,169.32,170.1,54087.0
2015-10-28 11:30:00,170.0,170.1,169.31,169.31,30313.0,170.0,170.1,169.31,169.31,30313.0
2015-10-28 11:35:00,169.32,169.64,169.27,169.52,16619.0,169.32,169.64,169.27,169.52,16619.0
2015-10-28 11:40:00,169.56,171.25,169.53,169.81,25992.0,169.56,171.25,169.53,169.81,25992.0
2015-10-28 11:45:00,169.78,170.09,169.47,170.0,34416.0,169.78,170.09,169.47,170.0,34416.0
2015-10-28 11:50:00,169.98,170.39,169.85,170.39,38662.0,169.98,170.39,169.85,170.39,38662.0
2015-10-28 11:55:00,170.42,170.65,170.26,170.51,36853.0,170.42,170.65,170.26,170.51,36853.0
2015-10-28 12:00:00,170.55,170.55,170.17,170.39,47588.0,170.55,170.55,170.17,170.39,47588.0
2015-10-28 12:05:00,170.43,170.64,170.2,170.55,25399.0,170.43,170.64,170.2,170.55,25399.0
2015-10-28 12:10:00,170.51,170.58,170.22,170.58,16807.0,170.51,170.58,170.22,170.58,16807.0
2015-10-28 12:15:00,170.6,170.65,170.18,170.18,41823.0,170.6,170.65,170.18,170.18,41823.0
2015-10-28 12:20:00,170.18,170.36,170.06,170.26,25988.0,170.18,170.36,170.06,170.26,25988.0
2015-10-28 12:25:00,170.21,170.33,169.57,169.57,41695.0,170.21,170.33,169.57,169.57,41695.0
2015-10-28 12:30:00,169.63,169.81,169.45,169.75,15504.0,169.63,169.81,169.45,169.75,15504.0
2015-10-28 12:35:00,169.87,170.11,169.68,170.07,15454.0,169.87,170.11,169.68,170.07,15454.0
2015-10-28 12:40:00,170.1,170.12,169.8,169.91,21710.0,170.1,170.12,169.8,169.91,21710.0
2015-10-28 12:45:00,169.89,170.2,169.73,170.17,39815.0,169.89,170.2,169.73,170.17,39815.0
2015-10-28 12:50:00,170.09,170.33,169.96,170.02,42768.0,170.09,170.33,169.96,170.02,42768.0
2015-10-28 12:55:00,170.01,170.27,169.95,170.17,14080.0,170.01,170.27,169.95,170.17,14080.0
2015-10-28 13:00:00,170.22,170.37,170.04,170.13,24075.0,170.22,170.37,170.04,170.13,24075.0
2015-10-28 13:05:00,170.11,170.2,169.96,170.04,20262.0,170.11,170.2,169.96,170.04,20262.0
2015-10-28 13:10:00,170.07,170.18,169.94,170.0,36736.0,170.07,170.18,169.94,170.0,36736.0
2015-10-28 13:15:00,170.05,170.34,169.86,170.31,50310.0,170.05,170.34,169.86,170.31,50310.0
2015-10-28 13:20:00,170.24,170.88,170.24,170.76,23524.0,170.24,170.88,170.24,170.76,23524.0
2015-10-28 13:25:00,170.76,171.3,170.76,171.08,17332.0,170.76,171.3,170.76,171.08,17332.0
2015-10-28 13:30:00,171.09,171.17,170.7,170.76,20869.0,171.09,171.17,170.7,170.76,20869.0
2015-10-28 13:35:00,170.77,170.87,170.46,170.7,15872.0,170.77,170.87,170.46,170.7,15872.0
2015-10-28 13:40:00,170.66,170.98,170.65,170.73,23585.0,170.66,170.98,170.65,170.73,23585.0
2015-10-28 13:45:00,170.62,170.82,170.44,170.68,24754.0,170.62,170.82,170.44,170.68,24754.0
2015-10-28 13:50:00,170.7,171.0,170.54,171.0,17589.0,170.7,171.0,170.54,171.0,17589.0
2015-10-28 13:55:00,170.81,170.99,170.47,170.9,22929.0,170.81,170.99,170.47,170.9,22929.0
2015-10-28 14:00:00,171.0,171.02,169.55,169.74,62547.0,171.0,171.02,169.55,169.74,62547.0
2015-10-28 14:05:00,169.74,170.07,169.54,169.57,50143.0,169.74,170.07,169.54,169.57,50143.0
2015-10-28 14:10:00,169.56,169.67,168.69,168.97,106665.0,169.56,169.67,168.69,168.97,106665.0
2015-10-28 14:15:00,169.0,169.44,168.5,169.44,76064.0,169.0,169.44,168.5,169.44,76064.0
2015-10-28 14:20:00,169.48,169.9,169.09,169.39,33074.0,169.48,169.9,169.09,169.39,33074.0
2015-10-28 14:25:00,169.53,170.13,169.22,170.02,36296.0,169.53,170.13,169.22,170.02,36296.0
2015-10-28 14:30:00,170.03,170.29,169.83,169.9,44791.0,170.03,170.29,169.83,169.9,44791.0
2015-10-28 14:35:00,169.85,170.18,169.73,169.94,35849.0,169.85,170.18,169.73,169.94,35849.0
2015-10-28 14:40:00,170.04,170.69,170.04,170.5,33315.0,170.04,170.69,170.04,170.5,33315.0
2015-10-28 14:45:00,170.47,171.61,170.43,171.44,44984.0,170.47,171.61,170.43,171.44,44984.0
2015-10-28 14:50:00,171.3,171.53,171.03,171.45,34531.0,171.3,171.53,171.03,171.45,34531.0
2015-10-28 14:55:00,171.41,171.45,170.83,170.99,33083.0,171.41,171.45,170.83,170.99,33083.0
2015-10-28 15:00:00,170.99,171.42,170.82,171.33,19029.0,170.99,171.42,170.82,171.33,19029.0
2015-10-28 15:05:00,171.33,171.97,171.33,171.73,44008.0,171.33,171.97,171.33,171.73,44008.0
2015-10-28 15:10:00,171.61,171.96,171.35,171.88,32760.0,171.61,171.96,171.35,171.88,32760.0
2015-10-28 15:15:00,171.97,172.19,171.81,171.81,28211.0,171.97,172.19,171.81,171.81,28211.0
2015-10-28 15:20:00,171.82,172.31,171.75,172.09,32399.0,171.82,172.31,171.75,172.09,32399.0
2015-10-28 15:25:00,172.12,172.13,171.48,171.78,35471.0,172.12,172.13,171.48,171.78,35471.0
2015-10-28 15:30:00,172.0,172.34,171.91,171.92,27091.0,172.0,172.34,171.91,171.92,27091.0
2015-10-28 15:35:00,171.99,172.31,171.97,172.11,37778.0,171.99,172.31,171.97,172.11,37778.0
2015-10-28 15:40:00,172.06,172.36,171.97,172.27,30006.0,172.06,172.36,171.97,172.27,30006.0
2015-10-28 15:45:00,172.34,172.55,172.18,172.44,46139.0,172.34,172.55,172.18,172.44,46139.0
2015-10-28 15:50:00,172.45,173.08,172.45,172.84,95990.0,172.45,173.08,172.45,172.84,95990.0
2015-10-28 15:55:00,172.83,172.93,172.5,172.55,127351.0,172.83,172.93,172.5,172.55,127351.0
2015-10-29 09:30:00,172.54,172.7,170.06,170.06,75821.0,172.54,172.7,170.06,170.06,75821.0
2015-10-29 09:35:00,170.17,170.97,169.18,169.31,110125.0,170.17,170.97,169.18,169.31,110125.0
2015-10-29 09:40:00,169.2,171.06,169.19,170.89,48182.0,169.2,171.06,169.19,170.89,48182.0
2015-10-29 09:45:00,170.89,170.98,169.73,170.21,46532.0,170.89,170.98,169.73,170.21,46532.0
2015-10-29 09:50:00,170.24,170.97,170.24,170.57,63910.0,170.24,170.97,170.24,170.57,63910.0
2015-10-29 09:55:00,170.57,170.6,170.23,170.42,47066.0,170.57,170.6,170.23,170.42,47066.0
2015-10-29 10:00:00,170.42,170.5,169.74,169.75,39726.0,170.42,170.5,169.74,169.75,39726.0
2015-10-29 10:05:00,169.84,170.0,169.5,169.61,63467.0,169.84,170.0,169.5,169.61,63467.0
2015-10-29 10:10:00,169.57,170.05,169.27,170.0,100048.0,169.57,170.05,169.27,170.0,100048.0
2015-10-29 10:15:00,170.02,170.13,169.71,169.79,44817.0,170.02,170.13,169.71,169.79,44817.0
2015-10-29 10:20:00,169.94,169.99,169.69,169.95,34596.0,169.94,169.99,169.69,169.95,34596.0
2015-10-29 10:25:00,169.87,170.02,169.58,169.83,36042.0,169.87,170.02,169.58,169.83,36042.0
2015-10-29 10:30:00,169.84,169.99,169.68,169.68,33004.0,169.84,169.99,169.68,169.68,33004.0
2015-10-29 10:35:00,169.8,169.87,169.22,169.22,35485.0,169.8,169.87,169.22,169.22,35485.0
2015-10-29 10:40:00,169.22,169.43,169.04,169.21,47071.0,169.22,169.43,169.04,169.21,47071.0
2015-10-29 10:45:00,169.18,169.21,168.75,168.91,72262.0,169.18,169.21,168.75,168.91,72262.0
2015-10-29 10:50:00,168.94,168.97,168.54,168.6,37468.0,168.94,168.97,168.54,168.6,37468.0
2015-10-29 10:55:00,168.66,168.69,168.19,168.22,68443.0,168.66,168.69,168.19,168.22,68443.0
2015-10-29 11:00:00,168.3,168.73,168.28,168.5,60663.0,168.3,168.73,168.28,168.5,60663.0
2015-10-29 11:05:00,168.5,168.66,168.3,168.49,23445.0,168.5,168.66,168.3,168.49,23445.0
2015-10-29 11:10:00,168.46,168.51,168.06,168.1,33051.0,168.46,168.51,168.06,168.1,33051.0
2015-10-29 11:15:00,168.1,168.2,167.89,168.12,54024.0,168.1,168.2,167.89,168.12,54024.0
2015-10-29 11:20:00,168.09,168.45,167.95,168.42,54862.0,168.09,168.45,167.95,168.42,54862.0
2015-10-29 11:25:00,168.31,169.19,168.24,169.0,50092.0,168.31,169.19,168.24,169.0,50092.0
2015-10-29 11:30:00,168.92,169.12,168.54,168.81,38540.0,168.92,169.12,168.54,168.81,38540.0
2015-10-29 11:35:00,168.77,168.95,168.58,168.64,16887.0,168.77,168.95,168.58,168.64,16887.0
2015-10-29 11:40:00,168.58,169.08,168.5,168.95,60260.0,168.58,169.08,168.5,168.95,60260.0
2015-10-29 11:45:00,168.97,169.25,168.88,169.03,49423.0,168.97,169.25,168.88,169.03,49423.0
2015-10-29 11:50:00,169.03,169.12,168.8,168.8,29032.0,169.03,169.12,168.8,168.8,29032.0
2015-10-29 11:55:00,168.85,169.05,168.75,168.9,25374.0,168.85,169.05,168.75,168.9,25374.0
2015-10-29 12:00:00,168.95,169.23,168.65,169.13,21326.0,168.95,169.23,168.65,169.13,21326.0
2015-10-29 12:05:00,169.08,169.22,168.92,169.04,30857.0,169.08,169.22,168.92,169.04,30857.0
2015-10-29 12:10:00,169.13,169.13,168.65,168.74,62140.0,169.13,169.13,168.65,168.74,62140.0
2015-10-29 12:15:00,168.74,169.26,168.56,169.03,76182.0,168.74,169.26,168.56,169.03,76182.0
2015-10-29 12:20:00,169.11,169.26,168.59,168.65,64811.0,169.11,169.26,168.59,168.65,64811.0
2015-10-29 12:25:00,168.72,168.98,168.5,168.59,84287.0,168.72,168.98,168.5,168.59,84287.0
2015-10-29 12:30:00,168.53,168.64,168.29,168.57,37963.0,168.53,168.64,168.29,168.57,37963.0
2015-10-29 12:35:00,168.5,168.54,168.21,168.22,36516.0,168.5,168.54,168.21,168.22,36516.0
2015-10-29 12:40:00,168.17,168.57,168.0,168.15,35895.0,168.17,168.57,168.0,168.15,35895.0
2015-10-29 12:45:00,168.26,168.58,168.23,168.57,33635.0,168.26,168.58,168.23,168.57,33635.0
2015-10-29 12:50:00,168.56,169.0,168.48,168.68,35040.0,168.56,169.0,168.48,168.68,35040.0
2015-10-29 12:55:00,168.76,168.99,168.52,168.81,63171.0,168.76,168.99,168.52,168.81,63171.0
2015-10-29 13:00:00,168.82,168.82,168.52,168.7,20280.0,168.82,168.82,168.52,168.7,20280.0
2015-10-29 13:05:00,168.71,168.94,168.68,168.76,21173.0,168.71,168.94,168.68,168.76,21173.0
2015-10-29 13:10:00,168.75,169.29,168.75,168.97,31173.0,168.75,169.29,168.75,168.97,31173.0
2015-10-29 13:15:00,168.98,169.08,168.86,168.87,24176.0,168.98,169.08,168.86,168.87,24176.0
2015-10-29 13:20:00,168.95,169.11,168.91,169.0,34855.0,168.95,169.11,168.91,169.0,34855.0
2015-10-29 13:25:00,168.98,169.15,168.84,168.88,27408.0,168.98,169.15,168.84,168.88,27408.0
2015-10-29 13:30:00,168.86,168.88,168.75,168.78,18253.0,168.86,168.88,168.75,168.78,18253.0
2015-10-29 13:35:00,168.73,168.95,168.73,168.89,25309.0,168.73,168.95,168.73,168.89,25309.0
2015-10-29 13:40:00,168.88,168.9,168.56,168.6,35002.0,168.88,168.9,168.56,168.6,35002.0
2015-10-29 13:45:00,168.63,168.82,168.57,168.6,34015.0,168.63,168.82,168.57,168.6,34015.0
2015-10-29 13:50:00,168.62,168.62,168.35,168.5,29155.0,168.62,168.62,168.35,168.5,29155.0
2015-10-29 13:55:00,168.5,168.53,168.35,168.43,26607.0,168.5,168.53,168.35,168.43,26607.0
2015-10-29 14:00:00,168.37,168.44,168.25,168.39,23843.0,168.37,168.44,168.25,168.39,23843.0
2015-10-29 14:05:00,168.38,168.54,168.34,168.47,36187.0,168.38,168.54,168.34,168.47,36187.0
2015-10-29 14:10:00,168.43,168.62,168.39,168.47,38482.0,168.43,168.62,168.39,168.47,38482.0
2015-10-29 14:15:00,168.48,168.55,168.14,168.22,47435.0,168.48,168.55,168.14,168.22,47435.0
2015-10-29 14:20:00,168.18,168.28,168.04,168.05,23900.0,168.18,168.28,168.04,168.05,23900.0
2015-10-29 14:25:00,168.07,168.17,167.98,168.11,53744.0,168.07,168.17,167.98,168.11,53744.0
2015-10-29 14:30:00,168.04,168.17,167.98,168.0,29876.0,168.04,168.17,167.98,168.0,29876.0
2015-10-29 14:35:00,168.0,168.54,168.0,168.5,30096.0,168.0,168.54,168.0,168.5,30096.0
2015-10-29 14:40:00,168.49,168.62,168.34,168.36,31943.0,168.49,168.62,168.34,168.36,31943.0
2015-10-29 14:45:00,168.35,168.39,168.24,168.26,20022.0,168.35,168.39,168.24,168.26,20022.0
2015-10-29 14:50:00,168.25,168.39,168.05,168.19,32441.0,168.25,168.39,168.05,168.19,32441.0
2015-10-29 14:55:00,168.17,168.33,168.15,168.22,26008.0,168.17,168.33,168.15,168.22,26008.0
2015-10-29 15:00:00,168.25,168.34,168.09,168.26,68185.0,168.25,168.34,168.09,168.26,68185.0
2015-10-29 15:05:00,168.24,168.5,168.24,168.47,49721.0,168.24,168.5,168.24,168.47,49721.0
2015-10-29 15:10:00,168.47,168.48,168.2,168.28,51810.0,168.47,168.48,168.2,168.28,51810.0
2015-10-29 15:15:00,168.28,168.3,168.0,168.12,47330.0,168.28,168.3,168.0,168.12,47330.0
2015-10-29 15:20:00,168.11,168.73,168.11,168.68,73056.0,168.11,168.73,168.11,168.68,73056.0
2015-10-29 15:25:00,168.69,168.96,168.45,168.59,79785.0,168.69,168.96,168.45,168.59,79785.0
2015-10-29 15:30:00,168.59,168.78,168.58,168.76,46015.0,168.59,168.78,168.58,168.76,46015.0
2015-10-29 15:35:00,168.77,168.94,168.68,168.78,72816.0,168.77,168.94,168.68,168.78,72816.0
2015-10-29 15:40:00,168.8,169.18,168.64,168.68,197799.0,168.8,169.18,168.64,168.68,197799.0
2015-10-29 15:45:00,168.68,168.77,168.3,168.36,128466.0,168.68,168.77,168.3,168.36,128466.0
2015-10-29 15:50:00,168.5,169.09,168.42,169.01,172555.0,168.5,169.09,168.42,169.01,172555.0
2015-10-29 15:55:00,169.02,169.33,168.51,168.99,253731.0,169.02,169.33,168.51,168.99,253731.0
2015-10-30 09:30:00,176.88,181.49,175.9,180.32,881764.0,176.88,181.49,175.9,180.32,881764.0
2015-10-30 09:35:00,180.54,181.99,180.16,180.56,469207.0,180.54,181.99,180.16,180.56,469207.0
2015-10-30 09:40:00,180.96,180.96,179.32,180.16,305951.0,180.96,180.96,179.32,180.16,305951.0
2015-10-30 09:45:00,180.15,180.68,179.3,179.76,258214.0,180.15,180.68,179.3,179.76,258214.0
2015-10-30 09:50:00,179.77,181.6,179.59,181.15,314012.0,179.77,181.6,179.59,181.15,314012.0
2015-10-30 09:55:00,181.14,181.85,180.44,181.51,198002.0,181.14,181.85,180.44,181.51,198002.0
2015-10-30 10:00:00,181.65,181.74,180.95,181.4,184388.0,181.65,181.74,180.95,181.4,184388.0
2015-10-30 10:05:00,181.62,183.67,181.57,183.37,415571.0,181.62,183.67,181.57,183.37,415571.0
2015-10-30 10:10:00,183.37,183.92,183.03,183.82,252573.0,183.37,183.92,183.03,183.82,252573.0
2015-10-30 10:15:00,183.72,184.56,183.7,184.26,315395.0,183.72,184.56,183.7,184.26,315395.0
2015-10-30 10:20:00,184.3,184.38,182.81,183.1,182887.0,184.3,184.38,182.81,183.1,182887.0
2015-10-30 10:25:00,183.08,183.54,182.42,182.58,163208.0,183.08,183.54,182.42,182.58,163208.0
2015-10-30 10:30:00,182.69,183.24,182.58,182.79,118985.0,182.69,183.24,182.58,182.79,118985.0
2015-10-30 10:35:00,182.85,183.18,182.7,183.0,109217.0,182.85,183.18,182.7,183.0,109217.0
2015-10-30 10:40:00,182.99,183.18,182.38,182.63,144056.0,182.99,183.18,182.38,182.63,144056.0
2015-10-30 10:45:00,182.72,183.0,182.08,182.99,79261.0,182.72,183.0,182.08,182.99,79261.0
2015-10-30 10:50:00,183.0,183.12,182.1,182.6,112039.0,183.0,183.12,182.1,182.6,112039.0
2015-10-30 10:55:00,182.62,182.94,181.73,182.25,109978.0,182.62,182.94,181.73,182.25,109978.0
2015-10-30 11:00:00,182.24,182.85,182.08,182.59,82114.0,182.24,182.85,182.08,182.59,82114.0
2015-10-30 11:05:00,182.66,183.1,181.9,183.0,88933.0,182.66,183.1,181.9,183.0,88933.0
2015-10-30 11:10:00,183.04,183.08,182.65,182.81,64776.0,183.04,183.08,182.65,182.81,64776.0
2015-10-30 11:15:00,182.77,183.07,182.65,182.75,60401.0,182.77,183.07,182.65,182.75,60401.0
2015-10-30 11:20:00,182.75,183.0,182.62,182.96,47089.0,182.75,183.0,182.62,182.96,47089.0
2015-10-30 11:25:00,182.96,182.96,182.02,182.88,75834.0,182.96,182.96,182.02,182.88,75834.0
2015-10-30 11:30:00,182.88,183.04,182.56,182.74,49944.0,182.88,183.04,182.56,182.74,49944.0
2015-10-30 11:35:00,182.69,182.95,182.19,182.74,65669.0,182.69,182.95,182.19,182.74,65669.0
2015-10-30 11:40:00,182.79,182.95,182.61,182.85,55845.0,182.79,182.95,182.61,182.85,55845.0
2015-10-30 11:45:00,182.84,183.8,182.64,183.46,106735.0,182.84,183.8,182.64,183.46,106735.0
2015-10-30 11:50:00,183.45,183.92,183.28,183.85,70043.0,183.45,183.92,183.28,183.85,70043.0
2015-10-30 11:55:00,183.89,184.53,183.85,184.23,129818.0,183.89,184.53,183.85,184.23,129818.0
2015-10-30 12:00:00,184.31,184.77,184.19,184.74,65134.0,184.31,184.77,184.19,184.74,65134.0
2015-10-30 12:05:00,184.63,184.99,184.42,184.6,65972.0,184.63,184.99,184.42,184.6,65972.0
2015-10-30 12:10:00,184.61,184.99,184.45,184.89,41931.0,184.61,184.99,184.45,184.89,41931.0
2015-10-30 12:15:00,184.9,185.68,184.9,185.59,139524.0,184.9,185.68,184.9,185.59,139524.0
2015-10-30 12:20:00,185.55,186.18,185.55,186.06,101314.0,185.55,186.18,185.55,186.06,101314.0
2015-10-30 12:25:00,186.02,187.0,186.02,186.94,96384.0,186.02,187.0,186.02,186.94,96384.0
2015-10-30 12:30:00,186.89,187.21,186.55,187.04,135931.0,186.89,187.21,186.55,187.04,135931.0
2015-10-30 12:35:00,187.06,187.25,186.61,187.0,82813.0,187.06,187.25,186.61,187.0,82813.0
2015-10-30 12:40:00,187.0,187.16,186.57,187.12,70286.0,187.0,187.16,186.57,187.12,70286.0
2015-10-30 12:45:00,187.15,187.15,186.75,186.8,80151.0,187.15,187.15,186.75,186.8,80151.0
2015-10-30 12:50:00,186.77,187.52,186.77,187.38,82092.0,186.77,187.52,186.77,187.38,82092.0
2015-10-30 12:55:00,187.36,187.39,187.0,187.16,77146.0,187.36,187.39,187.0,187.16,77146.0
2015-10-30 13:00:00,187.17,187.79,186.83,187.48,76022.0,187.17,187.79,186.83,187.48,76022.0
2015-10-30 13:05:00,187.48,187.55,187.0,187.21,47433.0,187.48,187.55,187.0,187.21,47433.0
2015-10-30 13:10:00,187.11,187.44,187.08,187.3,27986.0,187.11,187.44,187.08,187.3,27986.0
2015-10-30 13:15:00,187.33,188.34,187.23,188.34,110111.0,187.33,188.34,187.23,188.34,110111.0
2015-10-30 13:20:00,188.31,188.88,188.1,188.68,145315.0,188.31,188.88,188.1,188.68,145315.0
2015-10-30 13:25:00,188.65,189.53,188.63,189.44,149434.0,188.65,189.53,188.63,189.44,149434.0
2015-10-30 13:30:00,189.5,189.55,188.5,188.65,98857.0,189.5,189.55,188.5,188.65,98857.0
2015-10-30 13:35:00,188.64,188.94,188.4,188.73,126488.0,188.64,188.94,188.4,188.73,126488.0
2015-10-30 13:40:00,188.61,188.87,188.21,188.23,155904.0,188.61,188.87,188.21,188.23,155904.0
2015-10-30 13:45:00,188.26,188.74,188.21,188.38,103000.0,188.26,188.74,188.21,188.38,103000.0
2015-10-30 13:50:00,188.38,188.67,188.33,188.45,48988.0,188.38,188.67,188.33,188.45,48988.0
2015-10-30 13:55:00,188.45,188.65,188.01,188.45,121153.0,188.45,188.65,188.01,188.45,121153.0
2015-10-30 14:00:00,188.4,188.44,187.41,187.92,110658.0,188.4,188.44,187.41,187.92,110658.0
2015-10-30 14:05:00,187.88,188.23,187.62,188.08,41795.0,187.88,188.23,187.62,188.08,41795.0
2015-10-30 14:10:00,188.12,188.68,188.11,188.61,46533.0,188.12,188.68,188.11,188.61,46533.0
2015-10-30 14:15:00,188.54,188.7,188.17,188.4,54196.0,188.54,188.7,188.17,188.4,54196.0
2015-10-30 14:20:00,188.4,188.57,188.19,188.34,48909.0,188.4,188.57,188.19,188.34,48909.0
2015-10-30 14:25:00,188.48,188.49,186.62,186.62,110641.0,188.48,188.49,186.62,186.62,110641.0
2015-10-30 14:30:00,186.74,187.33,186.62,186.85,130454.0,186.74,187.33,186.62,186.85,130454.0
2015-10-30 14:35:00,186.85,187.02,186.47,186.77,135157.0,186.85,187.02,186.47,186.77,135157.0
2015-10-30 14:40:00,186.72,186.84,185.9,186.0,110587.0,186.72,186.84,185.9,186.0,110587.0
2015-10-30 14:45:00,186.0,186.38,185.9,186.0,92368.0,186.0,186.38,185.9,186.0,92368.0
2015-10-30 14:50:00,185.99,186.43,185.89,186.05,107782.0,185.99,186.43,185.89,186.05,107782.0
2015-10-30 14:55:00,186.06,186.24,185.73,186.04,96596.0,186.06,186.24,185.73,186.04,96596.0
2015-10-30 15:00:00,186.11,186.78,185.95,186.78,55475.0,186.11,186.78,185.95,186.78,55475.0
2015-10-30 15:05:00,186.82,186.99,186.5,186.67,61413.0,186.82,186.99,186.5,186.67,61413.0
2015-10-30 15:10:00,186.72,186.86,186.23,186.32,73407.0,186.72,186.86,186.23,186.32,73407.0
2015-10-30 15:15:00,186.24,186.7,186.04,186.64,84579.0,186.24,186.7,186.04,186.64,84579.0
2015-10-30 15:20:00,186.64,186.65,186.18,186.45,94080.0,186.64,186.65,186.18,186.45,94080.0
2015-10-30 15:25:00,186.43,186.67,186.16,186.49,99020.0,186.43,186.67,186.16,186.49,99020.0
2015-10-30 15:30:00,186.5,186.84,186.27,186.56,105314.0,186.5,186.84,186.27,186.56,105314.0
2015-10-30 15:35:00,186.54,187.81,186.4,187.81,165926.0,186.54,187.81,186.4,187.81,165926.0
2015-10-30 15:40:00,187.78,187.86,186.76,186.78,99798.0,187.78,187.86,186.76,186.78,99798.0
2015-10-30 15:45:00,186.78,187.13,186.68,187.08,156236.0,186.78,187.13,186.68,187.08,156236.0
2015-10-30 15:50:00,187.08,188.23,186.98,188.14,249083.0,187.08,188.23,186.98,188.14,249083.0
2015-10-30 15:55:00,188.07,188.37,187.42,187.54,338914.0,188.07,188.37,187.42,187.54,338914.0
2015-11-02 09:30:00,185.4,186.7,185.39,186.29,311375.0,185.4,186.7,185.39,186.29,311375.0
2015-11-02 09:35:00,186.22,186.52,185.87,186.0,114256.0,186.22,186.52,185.87,186.0,114256.0
2015-11-02 09:40:00,186.04,186.53,185.8,186.41,118764.0,186.04,186.53,185.8,186.41,118764.0
2015-11-02 09:45:00,186.36,186.84,186.09,186.47,103676.0,186.36,186.84,186.09,186.47,103676.0
2015-11-02 09:50:00,186.42,187.2,186.09,186.67,145497.0,186.42,187.2,186.09,186.67,145497.0
2015-11-02 09:55:00,186.78,187.2,186.73,187.14,59885.0,186.78,187.2,186.73,187.14,59885.0
2015-11-02 10:00:00,187.16,187.3,186.5,186.91,90539.0,187.16,187.3,186.5,186.91,90539.0
2015-11-02 10:05:00,186.95,188.72,186.95,188.25,124251.0,186.95,188.72,186.95,188.25,124251.0
2015-11-02 10:10:00,188.3,188.4,187.63,187.84,132634.0,188.3,188.4,187.63,187.84,132634.0
2015-11-02 10:15:00,187.84,187.94,187.35,187.55,47322.0,187.84,187.94,187.35,187.55,47322.0
2015-11-02 10:20:00,187.55,188.23,187.42,188.12,136614.0,187.55,188.23,187.42,188.12,136614.0
2015-11-02 10:25:00,188.05,188.21,187.78,187.84,62206.0,188.05,188.21,187.78,187.84,62206.0
2015-11-02 10:30:00,187.85,188.17,187.77,188.04,54041.0,187.85,188.17,187.77,188.04,54041.0
2015-11-02 10:35:00,188.0,188.15,187.76,187.99,37148.0,188.0,188.15,187.76,187.99,37148.0
2015-11-02 10:40:00,187.99,188.73,187.94,188.68,93834.0,187.99,188.73,187.94,188.68,93834.0
2015-11-02 10:45:00,188.48,189.87,188.42,189.8,122285.0,188.48,189.87,188.42,189.8,122285.0
2015-11-02 10:50:00,189.8,190.2,189.63,190.18,111798.0,189.8,190.2,189.63,190.18,111798.0
2015-11-02 10:55:00,190.18,190.74,189.81,190.6,99868.0,190.18,190.74,189.81,190.6,99868.0
2015-11-02 11:00:00,190.6,190.74,190.13,190.64,50172.0,190.6,190.74,190.13,190.64,50172.0
2015-11-02 11:05:00,190.7,190.8,189.68,190.0,109314.0,190.7,190.8,189.68,190.0,109314.0
2015-11-02 11:10:00,189.9,190.5,189.86,190.48,54793.0,189.9,190.5,189.86,190.48,54793.0
2015-11-02 11:15:00,190.46,190.51,190.17,190.25,51448.0,190.46,190.51,190.17,190.25,51448.0
2015-11-02 11:20:00,190.18,190.28,189.8,189.91,51556.0,190.18,190.28,189.8,189.91,51556.0
2015-11-02 11:25:00,189.91,189.93,189.26,189.83,65191.0,189.91,189.93,189.26,189.83,65191.0
2015-11-02 11:30:00,189.83,190.3,189.62,190.29,34464.0,189.83,190.3,189.62,190.29,34464.0
2015-11-02 11:35:00,190.29,190.3,190.0,190.27,43560.0,190.29,190.3,190.0,190.27,43560.0
2015-11-02 11:40:00,190.28,190.34,189.93,190.25,58931.0,190.28,190.34,189.93,190.25,58931.0
2015-11-02 11:45:00,190.25,190.4,189.72,189.72,70431.0,190.25,190.4,189.72,189.72,70431.0
2015-11-02 11:50:00,189.75,190.35,189.6,189.91,47172.0,189.75,190.35,189.6,189.91,47172.0
2015-11-02 11:55:00,190.02,190.19,189.66,189.66,25557.0,190.02,190.19,189.66,189.66,25557.0
2015-11-02 12:00:00,189.76,189.78,189.2,189.45,23570.0,189.76,189.78,189.2,189.45,23570.0
2015-11-02 12:05:00,189.45,189.48,188.85,188.96,58028.0,189.45,189.48,188.85,188.96,58028.0
2015-11-02 12:10:00,188.92,189.05,188.2,188.42,65038.0,188.92,189.05,188.2,188.42,65038.0
2015-11-02 12:15:00,188.42,188.58,188.11,188.17,45149.0,188.42,188.58,188.11,188.17,45149.0
2015-11-02 12:20:00,188.16,188.24,187.51,187.52,103289.0,188.16,188.24,187.51,187.52,103289.0
2015-11-02 12:25:00,187.68,189.01,187.52,188.87,65489.0,187.68,189.01,187.52,188.87,65489.0
2015-11-02 12:30:00,188.86,189.06,188.66,188.83,18195.0,188.86,189.06,188.66,188.83,18195.0
2015-11-02 12:35:00,188.71,188.95,188.6,188.87,20192.0,188.71,188.95,188.6,188.87,20192.0
2015-11-02 12:40:00,188.85,189.32,188.85,189.3,22569.0,188.85,189.32,188.85,189.3,22569.0
2015-11-02 12:45:00,189.39,189.87,189.33,189.76,33229.0,189.39,189.87,189.33,189.76,33229.0
2015-11-02 12:50:00,189.76,189.89,189.59,189.7,33479.0,189.76,189.89,189.59,189.7,33479.0
2015-11-02 12:55:00,189.71,190.23,189.71,190.23,31969.0,189.71,190.23,189.71,190.23,31969.0
2015-11-02 13:00:00,190.18,191.47,190.15,191.36,82097.0,190.18,191.47,190.15,191.36,82097.0
2015-11-02 13:05:00,191.36,191.49,191.04,191.19,44060.0,191.36,191.49,191.04,191.19,44060.0
2015-11-02 13:10:00,191.27,191.32,190.85,191.1,34971.0,191.27,191.32,190.85,191.1,34971.0
2015-11-02 13:15:00,191.09,191.19,190.81,190.91,17424.0,191.09,191.19,190.81,190.91,17424.0
2015-11-02 13:20:00,190.91,191.66,190.91,191.59,46321.0,190.91,191.66,190.91,191.59,46321.0
2015-11-02 13:25:00,191.57,191.89,191.48,191.67,38879.0,191.57,191.89,191.48,191.67,38879.0
2015-11-02 13:30:00,191.7,192.0,191.44,191.98,40027.0,191.7,192.0,191.44,191.98,40027.0
2015-11-02 13:35:00,191.98,192.0,191.66,191.7,53547.0,191.98,192.0,191.66,191.7,53547.0
2015-11-02 13:40:00,191.76,192.66,191.76,192.59,82199.0,191.76,192.66,191.76,192.59,82199.0
2015-11-02 13:45:00,192.65,192.68,192.29,192.32,51430.0,192.65,192.68,192.29,192.32,51430.0
2015-11-02 13:50:00,192.32,192.5,192.18,192.3,42262.0,192.32,192.5,192.18,192.3,42262.0
2015-11-02 13:55:00,192.22,192.61,192.18,192.59,40293.0,192.22,192.61,192.18,192.59,40293.0
2015-11-02 14:00:00,192.58,193.28,192.58,193.1,93885.0,192.58,193.28,192.58,193.1,93885.0
2015-11-02 14:05:00,193.16,193.27,192.57,193.08,45882.0,193.16,193.27,192.57,193.08,45882.0
2015-11-02 14:10:00,193.11,193.61,192.93,193.61,65808.0,193.11,193.61,192.93,193.61,65808.0
2015-11-02 14:15:00,193.45,193.65,193.25,193.49,64117.0,193.45,193.65,193.25,193.49,64117.0
2015-11-02 14:20:00,193.41,193.55,192.96,193.05,46769.0,193.41,193.55,192.96,193.05,46769.0
2015-11-02 14:25:00,193.06,193.65,193.05,193.57,43438.0,193.06,193.65,193.05,193.57,43438.0
2015-11-02 14:30:00,193.57,193.76,193.37,193.48,60223.0,193.57,193.76,193.37,193.48,60223.0
2015-11-02 14:35:00,193.43,193.79,193.36,193.67,40017.0,193.43,193.79,193.36,193.67,40017.0
2015-11-02 14:40:00,193.72,194.37,193.7,194.34,75995.0,193.72,194.37,193.7,194.34,75995.0
2015-11-02 14:45:00,194.29,194.38,193.28,193.52,56798.0,194.29,194.38,193.28,193.52,56798.0
2015-11-02 14:50:00,193.5,193.98,193.4,193.85,45652.0,193.5,193.98,193.4,193.85,45652.0
2015-11-02 14:55:00,193.87,194.05,193.42,193.69,61742.0,193.87,194.05,193.42,193.69,61742.0
2015-11-02 15:00:00,193.61,193.82,193.42,193.62,66285.0,193.61,193.82,193.42,193.62,66285.0
2015-11-02 15:05:00,193.56,193.74,193.4,193.68,66008.0,193.56,193.74,193.4,193.68,66008.0
2015-11-02 15:10:00,193.69,194.07,193.6,193.94,47535.0,193.69,194.07,193.6,193.94,47535.0
2015-11-02 15:15:00,193.92,194.03,193.6,193.99,75328.0,193.92,194.03,193.6,193.99,75328.0
2015-11-02 15:20:00,194.03,194.16,193.94,194.05,50203.0,194.03,194.16,193.94,194.05,50203.0
2015-11-02 15:25:00,194.04,195.0,193.99,194.99,101409.0,194.04,195.0,193.99,194.99,101409.0
2015-11-02 15:30:00,194.99,195.8,194.91,195.53,180436.0,194.99,195.8,194.91,195.53,180436.0
2015-11-02 15:35:00,195.54,195.75,195.07,195.19,111000.0,195.54,195.75,195.07,195.19,111000.0
2015-11-02 15:40:00,195.16,195.81,195.15,195.45,102675.0,195.16,195.81,195.15,195.45,102675.0
2015-11-02 15:45:00,195.42,195.55,195.23,195.45,131474.0,195.42,195.55,195.23,195.45,131474.0
2015-11-02 15:50:00,195.39,195.44,194.82,194.92,199506.0,195.39,195.44,194.82,194.92,199506.0
2015-11-02 15:55:00,194.9,195.63,194.82,195.15,237524.0,194.9,195.63,194.82,195.15,237524.0
2015-11-03 09:30:00,194.5,197.66,193.67,197.32,325072.0,194.5,197.66,193.67,197.32,325072.0
2015-11-03 09:35:00,197.18,197.99,196.13,197.12,249927.0,197.18,197.99,196.13,197.12,249927.0
2015-11-03 09:40:00,197.09,198.32,196.12,196.21,359235.0,197.09,198.32,196.12,196.21,359235.0
2015-11-03 09:45:00,196.33,197.28,196.25,196.73,123872.0,196.33,197.28,196.25,196.73,123872.0
2015-11-03 09:50:00,196.62,197.08,196.05,196.59,168582.0,196.62,197.08,196.05,196.59,168582.0
2015-11-03 09:55:00,196.56,197.0,195.41,195.56,121463.0,196.56,197.0,195.41,195.56,121463.0
2015-11-03 10:00:00,195.51,196.2,195.0,195.89,76834.0,195.51,196.2,195.0,195.89,76834.0
2015-11-03 10:05:00,195.89,195.93,194.76,194.88,98390.0,195.89,195.93,194.76,194.88,98390.0
2015-11-03 10:10:00,194.76,195.21,194.09,194.54,130801.0,194.76,195.21,194.09,194.54,130801.0
2015-11-03 10:15:00,194.37,194.86,194.27,194.49,83667.0,194.37,194.86,194.27,194.49,83667.0
2015-11-03 10:20:00,194.44,194.61,194.11,194.3,49619.0,194.44,194.61,194.11,194.3,49619.0
2015-11-03 10:25:00,194.28,194.57,194.0,194.39,87385.0,194.28,194.57,194.0,194.39,87385.0
2015-11-03 10:30:00,194.39,194.46,193.75,193.99,77452.0,194.39,194.46,193.75,193.99,77452.0
2015-11-03 10:35:00,193.95,194.25,193.48,193.58,56205.0,193.95,194.25,193.48,193.58,56205.0
2015-11-03 10:40:00,193.56,193.6,193.3,193.33,67454.0,193.56,193.6,193.3,193.33,67454.0
2015-11-03 10:45:00,193.36,193.59,193.32,193.51,89440.0,193.36,193.59,193.32,193.51,89440.0
2015-11-03 10:50:00,193.56,194.45,193.46,194.03,85996.0,193.56,194.45,193.46,194.03,85996.0
2015-11-03 10:55:00,194.07,194.25,193.72,194.07,57147.0,194.07,194.25,193.72,194.07,57147.0
2015-11-03 11:00:00,194.0,194.04,193.54,193.64,45528.0,194.0,194.04,193.54,193.64,45528.0
2015-11-03 11:05:00,193.7,194.17,193.67,193.98,47930.0,193.7,194.17,193.67,193.98,47930.0
2015-11-03 11:10:00,193.97,194.0,193.56,193.95,36813.0,193.97,194.0,193.56,193.95,36813.0
2015-11-03 11:15:00,193.91,194.16,193.84,194.16,49249.0,193.91,194.16,193.84,194.16,49249.0
2015-11-03 11:20:00,194.1,194.4,193.86,194.39,56855.0,194.1,194.4,193.86,194.39,56855.0
2015-11-03 11:25:00,194.4,194.67,194.28,194.5,71789.0,194.4,194.67,194.28,194.5,71789.0
2015-11-03 11:30:00,194.49,194.6,194.13,194.49,33148.0,194.49,194.6,194.13,194.49,33148.0
2015-11-03 11:35:00,194.46,194.47,194.17,194.26,29907.0,194.46,194.47,194.17,194.26,29907.0
2015-11-03 11:40:00,194.33,194.61,194.3,194.56,38987.0,194.33,194.61,194.3,194.56,38987.0
2015-11-03 11:45:00,194.59,194.62,194.35,194.55,37905.0,194.59,194.62,194.35,194.55,37905.0
2015-11-03 11:50:00,194.54,194.79,194.25,194.37,59761.0,194.54,194.79,194.25,194.37,59761.0
2015-11-03 11:55:00,194.37,194.69,194.16,194.62,37893.0,194.37,194.69,194.16,194.62,37893.0
2015-11-03 12:00:00,194.65,195.0,194.38,195.0,38375.0,194.65,195.0,194.38,195.0,38375.0
2015-11-03 12:05:00,194.99,195.1,194.77,194.79,68871.0,194.99,195.1,194.77,194.79,68871.0
2015-11-03 12:10:00,194.82,194.98,194.56,194.62,27157.0,194.82,194.98,194.56,194.62,27157.0
2015-11-03 12:15:00,194.65,194.74,193.78,193.8,39087.0,194.65,194.74,193.78,193.8,39087.0
2015-11-03 12:20:00,193.84,193.94,193.51,193.73,31364.0,193.84,193.94,193.51,193.73,31364.0
2015-11-03 12:25:00,193.72,193.75,193.32,193.5,42214.0,193.72,193.75,193.32,193.5,42214.0
2015-11-03 12:30:00,193.56,193.89,193.48,193.75,26264.0,193.56,193.89,193.48,193.75,26264.0
2015-11-03 12:35:00,193.69,194.32,193.69,193.85,46811.0,193.69,194.32,193.69,193.85,46811.0
2015-11-03 12:40:00,193.85,194.08,193.58,193.7,50670.0,193.85,194.08,193.58,193.7,50670.0
2015-11-03 12:45:00,193.63,193.83,193.48,193.66,27903.0,193.63,193.83,193.48,193.66,27903.0
2015-11-03 12:50:00,193.7,193.96,193.64,193.75,14325.0,193.7,193.96,193.64,193.75,14325.0
2015-11-03 12:55:00,193.82,193.88,193.3,193.48,38302.0,193.82,193.88,193.3,193.48,38302.0
2015-11-03 13:00:00,193.51,193.53,193.3,193.5,29965.0,193.51,193.53,193.3,193.5,29965.0
2015-11-03 13:05:00,193.51,194.05,193.5,193.91,36244.0,193.51,194.05,193.5,193.91,36244.0
2015-11-03 13:10:00,193.93,193.93,193.4,193.54,39249.0,193.93,193.93,193.4,193.54,39249.0
2015-11-03 13:15:00,193.49,193.62,193.3,193.3,34185.0,193.49,193.62,193.3,193.3,34185.0
2015-11-03 13:20:00,193.3,193.57,193.3,193.52,41360.0,193.3,193.57,193.3,193.52,41360.0
2015-11-03 13:25:00,193.5,193.58,193.3,193.47,30863.0,193.5,193.58,193.3,193.47,30863.0
2015-11-03 13:30:00,193.43,193.52,193.29,193.34,45433.0,193.43,193.52,193.29,193.34,45433.0
2015-11-03 13:35:00,193.34,193.68,193.3,193.49,28999.0,193.34,193.68,193.3,193.49,28999.0
2015-11-03 13:40:00,193.5,193.57,193.3,193.57,49596.0,193.5,193.57,193.3,193.57,49596.0
2015-11-03 13:45:00,193.53,193.82,193.52,193.62,35380.0,193.53,193.82,193.52,193.62,35380.0
2015-11-03 13:50:00,193.58,193.69,193.43,193.56,28096.0,193.58,193.69,193.43,193.56,28096.0
2015-11-03 13:55:00,193.56,193.72,193.45,193.6,35110.0,193.56,193.72,193.45,193.6,35110.0
2015-11-03 14:00:00,193.61,193.62,193.32,193.38,22434.0,193.61,193.62,193.32,193.38,22434.0
2015-11-03 14:05:00,193.44,193.54,193.38,193.43,29178.0,193.44,193.54,193.38,193.43,29178.0
2015-11-03 14:10:00,193.43,193.98,193.4,193.91,68027.0,193.43,193.98,193.4,193.91,68027.0
2015-11-03 14:15:00,193.92,193.98,193.58,193.78,31343.0,193.92,193.98,193.58,193.78,31343.0
2015-11-03 14:20:00,193.77,193.9,193.64,193.8,21593.0,193.77,193.9,193.64,193.8,21593.0
2015-11-03 14:25:00,193.8,193.8,193.3,193.43,47917.0,193.8,193.8,193.3,193.43,47917.0
2015-11-03 14:30:00,193.46,193.65,193.34,193.5,26472.0,193.46,193.65,193.34,193.5,26472.0
2015-11-03 14:35:00,193.59,193.59,193.31,193.37,29041.0,193.59,193.59,193.31,193.37,29041.0
2015-11-03 14:40:00,193.35,193.43,193.02,193.06,70646.0,193.35,193.43,193.02,193.06,70646.0
2015-11-03 14:45:00,193.01,193.33,192.7,192.89,87704.0,193.01,193.33,192.7,192.89,87704.0
2015-11-03 14:50:00,192.95,193.22,192.92,192.99,63026.0,192.95,193.22,192.92,192.99,63026.0
2015-11-03 14:55:00,192.98,193.19,192.84,192.88,69127.0,192.98,193.19,192.84,192.88,69127.0
2015-11-03 15:00:00,192.91,193.16,192.84,193.06,30294.0,192.91,193.16,192.84,193.06,30294.0
2015-11-03 15:05:00,193.05,193.09,192.74,192.88,42877.0,193.05,193.09,192.74,192.88,42877.0
2015-11-03 15:10:00,192.93,192.99,192.53,192.56,49840.0,192.93,192.99,192.53,192.56,49840.0
2015-11-03 15:15:00,192.55,192.64,192.25,192.49,80192.0,192.55,192.64,192.25,192.49,80192.0
2015-11-03 15:20:00,192.55,192.64,192.38,192.47,45735.0,192.55,192.64,192.38,192.47,45735.0
2015-11-03 15:25:00,192.48,192.54,192.15,192.15,50233.0,192.48,192.54,192.15,192.15,50233.0
2015-11-03 15:30:00,192.15,192.45,192.04,192.33,55992.0,192.15,192.45,192.04,192.33,55992.0
2015-11-03 15:35:00,192.33,192.7,192.33,192.59,45398.0,192.33,192.7,192.33,192.59,45398.0
2015-11-03 15:40:00,192.59,192.6,192.25,192.43,48917.0,192.59,192.6,192.25,192.43,48917.0
2015-11-03 15:45:00,192.42,192.49,192.05,192.08,61994.0,192.42,192.49,192.05,192.08,61994.0
2015-11-03 15:50:00,192.23,192.58,192.09,192.4,58083.0,192.23,192.58,192.09,192.4,58083.0
2015-11-03 15:55:00,192.42,192.56,192.13,192.45,138173.0,192.42,192.56,192.13,192.45,138173.0
2015-11-04 09:30:00,194.21,197.3,194.21,197.14,266323.0,194.21,197.3,194.21,197.14,266323.0
2015-11-04 09:35:00,197.27,197.95,196.27,197.84,170149.0,197.27,197.95,196.27,197.84,170149.0
2015-11-04 09:40:00,197.94,198.0,197.01,197.15,93836.0,197.94,198.0,197.01,197.15,93836.0
2015-11-04 09:45:00,197.27,197.3,195.81,196.38,88590.0,197.27,197.3,195.81,196.38,88590.0
2015-11-04 09:50:00,196.5,196.89,196.19,196.67,41940.0,196.5,196.89,196.19,196.67,41940.0
2015-11-04 09:55:00,196.66,197.5,196.51,197.2,68739.0,196.66,197.5,196.51,197.2,68739.0
2015-11-04 10:00:00,197.25,197.4,196.68,197.32,56625.0,197.25,197.4,196.68,197.32,56625.0
2015-11-04 10:05:00,197.28,197.44,196.41,196.47,48683.0,197.28,197.44,196.41,196.47,48683.0
2015-11-04 10:10:00,196.49,196.75,195.68,195.87,61534.0,196.49,196.75,195.68,195.87,61534.0
2015-11-04 10:15:00,196.02,196.95,195.93,196.75,85909.0,196.02,196.95,195.93,196.75,85909.0
2015-11-04 10:20:00,196.73,196.86,196.25,196.64,30430.0,196.73,196.86,196.25,196.64,30430.0
2015-11-04 10:25:00,196.65,196.89,196.28,196.53,53340.0,196.65,196.89,196.28,196.53,53340.0
2015-11-04 10:30:00,196.73,197.07,196.56,196.89,67814.0,196.73,197.07,196.56,196.89,67814.0
2015-11-04 10:35:00,196.74,197.22,196.71,197.05,61958.0,196.74,197.22,196.71,197.05,61958.0
2015-11-04 10:40:00,196.9,197.0,196.47,196.9,41055.0,196.9,197.0,196.47,196.9,41055.0
2015-11-04 10:45:00,196.84,196.94,196.5,196.9,22826.0,196.84,196.94,196.5,196.9,22826.0
2015-11-04 10:50:00,196.87,196.94,196.52,196.57,30947.0,196.87,196.94,196.52,196.57,30947.0
2015-11-04 10:55:00,196.71,196.75,195.76,195.92,41650.0,196.71,196.75,195.76,195.92,41650.0
2015-11-04 11:00:00,195.8,197.01,195.78,196.79,120084.0,195.8,197.01,195.78,196.79,120084.0
2015-11-04 11:05:00,196.78,196.91,196.27,196.59,43776.0,196.78,196.91,196.27,196.59,43776.0
2015-11-04 11:10:00,196.57,196.95,196.31,196.8,81724.0,196.57,196.95,196.31,196.8,81724.0
2015-11-04 11:15:00,196.69,197.16,196.69,197.15,46126.0,196.69,197.16,196.69,197.15,46126.0
2015-11-04 11:20:00,197.17,197.79,197.12,197.79,72812.0,197.17,197.79,197.12,197.79,72812.0
2015-11-04 11:25:00,197.77,198.0,197.6,197.97,62589.0,197.77,198.0,197.6,197.97,62589.0
2015-11-04 11:30:00,197.9,198.24,197.68,198.14,85956.0,197.9,198.24,197.68,198.14,85956.0
2015-11-04 11:35:00,198.1,198.27,197.91,198.09,82587.0,198.1,198.27,197.91,198.09,82587.0
2015-11-04 11:40:00,198.13,198.13,197.05,197.27,40655.0,198.13,198.13,197.05,197.27,40655.0
2015-11-04 11:45:00,197.19,197.49,196.73,197.01,35361.0,197.19,197.49,196.73,197.01,35361.0
2015-11-04 11:50:00,197.13,197.6,197.03,197.58,44992.0,197.13,197.6,197.03,197.58,44992.0
2015-11-04 11:55:00,197.59,197.7,196.95,197.16,29896.0,197.59,197.7,196.95,197.16,29896.0
2015-11-04 12:00:00,197.07,197.99,197.07,197.9,40561.0,197.07,197.99,197.07,197.9,40561.0
2015-11-04 12:05:00,197.71,198.27,197.68,198.25,21205.0,197.71,198.27,197.68,198.25,21205.0
2015-11-04 12:10:00,198.17,198.22,197.77,198.15,32626.0,198.17,198.22,197.77,198.15,32626.0
2015-11-04 12:15:00,198.1,198.31,197.82,198.25,49429.0,198.1,198.31,197.82,198.25,49429.0
2015-11-04 12:20:00,198.07,198.3,198.02,198.19,26596.0,198.07,198.3,198.02,198.19,26596.0
2015-11-04 12:25:00,198.19,198.24,197.86,197.87,23287.0,198.19,198.24,197.86,197.87,23287.0
2015-11-04 12:30:00,197.88,198.3,197.87,198.28,24981.0,197.88,198.3,197.87,198.28,24981.0
2015-11-04 12:35:00,198.29,198.72,198.17,198.49,56729.0,198.29,198.72,198.17,198.49,56729.0
2015-11-04 12:40:00,198.58,198.97,198.52,198.97,29908.0,198.58,198.97,198.52,198.97,29908.0
2015-11-04 12:45:00,198.97,199.0,198.71,198.85,66186.0,198.97,199.0,198.71,198.85,66186.0
2015-11-04 12:50:00,198.81,198.95,198.68,198.95,26384.0,198.81,198.95,198.68,198.95,26384.0
2015-11-04 12:55:00,198.83,199.0,198.72,199.0,26580.0,198.83,199.0,198.72,199.0,26580.0
2015-11-04 13:00:00,198.98,199.15,198.83,198.89,52228.0,198.98,199.15,198.83,198.89,52228.0
2015-11-04 13:05:00,198.89,199.0,198.71,198.71,31992.0,198.89,199.0,198.71,198.71,31992.0
2015-11-04 13:10:00,198.71,199.09,198.69,198.77,51364.0,198.71,199.09,198.69,198.77,51364.0
2015-11-04 13:15:00,198.75,198.98,198.4,198.4,30837.0,198.75,198.98,198.4,198.4,30837.0
2015-11-04 13:20:00,198.41,198.47,197.68,197.95,54065.0,198.41,198.47,197.68,197.95,54065.0
2015-11-04 13:25:00,198.0,198.13,197.73,197.82,27432.0,198.0,198.13,197.73,197.82,27432.0
2015-11-04 13:30:00,197.83,198.6,197.79,198.57,28344.0,197.83,198.6,197.79,198.57,28344.0
2015-11-04 13:35:00,198.51,198.61,198.4,198.51,37695.0,198.51,198.61,198.4,198.51,37695.0
2015-11-04 13:40:00,198.52,198.62,198.34,198.56,15969.0,198.52,198.62,198.34,198.56,15969.0
2015-11-04 13:45:00,198.61,198.61,198.1,198.19,26114.0,198.61,198.61,198.1,198.19,26114.0
2015-11-04 13:50:00,198.18,198.29,197.85,197.9,24224.0,198.18,198.29,197.85,197.9,24224.0
2015-11-04 13:55:00,197.94,198.0,197.48,197.85,54296.0,197.94,198.0,197.48,197.85,54296.0
2015-11-04 14:00:00,197.79,198.19,197.77,198.0,31660.0,197.79,198.19,197.77,198.0,31660.0
2015-11-04 14:05:00,198.05,198.68,198.03,198.68,21694.0,198.05,198.68,198.03,198.68,21694.0
2015-11-04 14:10:00,198.68,199.0,198.68,199.0,81192.0,198.68,199.0,198.68,199.0,81192.0
2015-11-04 14:15:00,199.0,199.0,198.68,198.74,58634.0,199.0,199.0,198.68,198.74,58634.0
2015-11-04 14:20:00,198.73,198.93,198.6,198.84,19996.0,198.73,198.93,198.6,198.84,19996.0
2015-11-04 14:25:00,198.83,199.15,198.83,199.07,27341.0,198.83,199.15,198.83,199.07,27341.0
2015-11-04 14:30:00,199.07,199.25,199.02,199.2,40678.0,199.07,199.25,199.02,199.2,40678.0
2015-11-04 14:35:00,199.24,199.26,199.09,199.23,41851.0,199.24,199.26,199.09,199.23,41851.0
2015-11-04 14:40:00,199.25,199.28,198.47,198.78,46312.0,199.25,199.28,198.47,198.78,46312.0
2015-11-04 14:45:00,198.9,199.17,198.9,199.11,27397.0,198.9,199.17,198.9,199.11,27397.0
2015-11-04 14:50:00,199.1,199.4,199.05,199.25,24736.0,199.1,199.4,199.05,199.25,24736.0
2015-11-04 14:55:00,199.25,199.25,198.84,198.88,40367.0,199.25,199.25,198.84,198.88,40367.0
2015-11-04 15:00:00,198.9,198.96,198.1,198.36,43772.0,198.9,198.96,198.1,198.36,43772.0
2015-11-04 15:05:00,198.3,198.56,198.01,198.49,38782.0,198.3,198.56,198.01,198.49,38782.0
2015-11-04 15:10:00,198.47,198.73,198.3,198.54,35621.0,198.47,198.73,198.3,198.54,35621.0
2015-11-04 15:15:00,198.6,198.64,198.35,198.58,24062.0,198.6,198.64,198.35,198.58,24062.0
2015-11-04 15:20:00,198.58,198.6,198.23,198.39,37178.0,198.58,198.6,198.23,198.39,37178.0
2015-11-04 15:25:00,198.39,199.05,198.39,198.95,35410.0,198.39,199.05,198.39,198.95,35410.0
2015-11-04 15:30:00,198.95,199.22,198.79,199.06,40807.0,198.95,199.22,198.79,199.06,40807.0
2015-11-04 15:35:00,199.16,199.4,198.83,198.89,59789.0,199.16,199.4,198.83,198.89,59789.0
2015-11-04 15:40:00,198.89,198.91,198.64,198.73,67792.0,198.89,198.91,198.64,198.73,67792.0
2015-11-04 15:45:00,198.75,198.78,198.37,198.52,53231.0,198.75,198.78,198.37,198.52,53231.0
2015-11-04 15:50:00,198.47,198.47,197.77,198.07,111495.0,198.47,198.47,197.77,198.07,111495.0
2015-11-04 15:55:00,198.04,198.33,197.74,197.95,129752.0,198.04,198.33,197.74,197.95,129752.0
2015-11-05 09:30:00,198.07,199.98,197.3,199.94,207746.0,198.07,199.98,197.3,199.94,207746.0
2015-11-05 09:35:00,199.92,200.98,199.45,199.8,257357.0,199.92,200.98,199.45,199.8,257357.0
2015-11-05 09:40:00,200.02,200.64,198.6,199.93,71811.0,200.02,200.64,198.6,199.93,71811.0
2015-11-05 09:45:00,199.78,200.39,199.27,199.94,63277.0,199.78,200.39,199.27,199.94,63277.0
2015-11-05 09:50:00,199.89,200.04,198.25,198.28,72695.0,199.89,200.04,198.25,198.28,72695.0
2015-11-05 09:55:00,198.67,199.32,198.25,198.75,74580.0,198.67,199.32,198.25,198.75,74580.0
2015-11-05 10:00:00,198.75,198.93,197.71,197.74,62306.0,198.75,198.93,197.71,197.74,62306.0
2015-11-05 10:05:00,197.99,197.99,196.32,197.38,97204.0,197.99,197.99,196.32,197.38,97204.0
2015-11-05 10:10:00,197.27,197.28,194.77,194.78,161131.0,197.27,197.28,194.77,194.78,161131.0
2015-11-05 10:15:00,194.87,196.52,194.7,195.91,66277.0,194.87,196.52,194.7,195.91,66277.0
2015-11-05 10:20:00,196.02,197.2,195.96,196.83,85894.0,196.02,197.2,195.96,196.83,85894.0
2015-11-05 10:25:00,196.75,197.48,196.59,196.67,116452.0,196.75,197.48,196.59,196.67,116452.0
2015-11-05 10:30:00,196.67,196.98,196.29,196.36,103558.0,196.67,196.98,196.29,196.36,103558.0
2015-11-05 10:35:00,196.36,196.61,195.62,195.78,80557.0,196.36,196.61,195.62,195.78,80557.0
2015-11-05 10:40:00,195.74,195.79,195.19,195.2,34778.0,195.74,195.79,195.19,195.2,34778.0
2015-11-05 10:45:00,195.17,195.74,195.08,195.36,46039.0,195.17,195.74,195.08,195.36,46039.0
2015-11-05 10:50:00,195.29,196.2,195.23,195.75,46836.0,195.29,196.2,195.23,195.75,46836.0
2015-11-05 10:55:00,195.75,196.17,195.57,195.73,48651.0,195.75,196.17,195.57,195.73,48651.0
2015-11-05 11:00:00,195.86,196.0,195.6,195.61,16503.0,195.86,196.0,195.6,195.61,16503.0
2015-11-05 11:05:00,195.62,195.73,195.04,195.44,49048.0,195.62,195.73,195.04,195.44,49048.0
2015-11-05 11:10:00,195.4,195.89,195.32,195.6,28339.0,195.4,195.89,195.32,195.6,28339.0
2015-11-05 11:15:00,195.81,196.01,195.46,195.73,71495.0,195.81,196.01,195.46,195.73,71495.0
2015-11-05 11:20:00,195.6,196.51,195.6,196.35,39198.0,195.6,196.51,195.6,196.35,39198.0
2015-11-05 11:25:00,196.33,196.56,196.24,196.43,21881.0,196.33,196.56,196.24,196.43,21881.0
2015-11-05 11:30:00,196.5,197.4,196.4,197.27,27250.0,196.5,197.4,196.4,197.27,27250.0
2015-11-05 11:35:00,197.36,197.65,196.94,197.17,23132.0,197.36,197.65,196.94,197.17,23132.0
2015-11-05 11:40:00,197.16,197.5,196.89,197.3,22663.0,197.16,197.5,196.89,197.3,22663.0
2015-11-05 11:45:00,197.13,197.82,197.02,197.68,57312.0,197.13,197.82,197.02,197.68,57312.0
2015-11-05 11:50:00,197.64,198.12,197.5,198.09,24112.0,197.64,198.12,197.5,198.09,24112.0
2015-11-05 11:55:00,198.18,198.45,197.82,198.39,18129.0,198.18,198.45,197.82,198.39,18129.0
2015-11-05 12:00:00,198.36,198.5,197.84,197.98,19512.0,198.36,198.5,197.84,197.98,19512.0
2015-11-05 12:05:00,198.03,198.21,197.75,198.08,23975.0,198.03,198.21,197.75,198.08,23975.0
2015-11-05 12:10:00,198.06,198.1,197.33,197.33,23313.0,198.06,198.1,197.33,197.33,23313.0
2015-11-05 12:15:00,197.43,197.97,197.33,197.58,30029.0,197.43,197.97,197.33,197.58,30029.0
2015-11-05 12:20:00,197.6,198.0,197.6,197.83,22614.0,197.6,198.0,197.6,197.83,22614.0
2015-11-05 12:25:00,197.84,198.3,197.75,197.93,43321.0,197.84,198.3,197.75,197.93,43321.0
2015-11-05 12:30:00,197.86,198.48,197.85,198.44,33187.0,197.86,198.48,197.85,198.44,33187.0
2015-11-05 12:35:00,198.5,198.5,197.96,198.22,41050.0,198.5,198.5,197.96,198.22,41050.0
2015-11-05 12:40:00,198.14,198.35,197.72,197.76,38875.0,198.14,198.35,197.72,197.76,38875.0
2015-11-05 12:45:00,197.82,198.55,197.78,198.07,38165.0,197.82,198.55,197.78,198.07,38165.0
2015-11-05 12:50:00,197.99,198.32,197.85,198.15,27289.0,197.99,198.32,197.85,198.15,27289.0
2015-11-05 12:55:00,198.05,198.99,198.05,198.87,25607.0,198.05,198.99,198.05,198.87,25607.0
2015-11-05 13:00:00,198.9,199.5,198.8,199.42,33242.0,198.9,199.5,198.8,199.42,33242.0
2015-11-05 13:05:00,199.42,199.55,198.88,199.03,29120.0,199.42,199.55,198.88,199.03,29120.0
2015-11-05 13:10:00,198.99,199.42,198.77,199.09,31962.0,198.99,199.42,198.77,199.09,31962.0
2015-11-05 13:15:00,199.14,199.35,199.01,199.25,30500.0,199.14,199.35,199.01,199.25,30500.0
2015-11-05 13:20:00,199.28,199.34,198.86,198.9,15002.0,199.28,199.34,198.86,198.9,15002.0
2015-11-05 13:25:00,199.0,199.09,198.63,198.64,35013.0,199.0,199.09,198.63,198.64,35013.0
2015-11-05 13:30:00,198.64,199.23,198.55,199.13,11460.0,198.64,199.23,198.55,199.13,11460.0
2015-11-05 13:35:00,199.13,199.27,198.98,199.23,6600.0,199.13,199.27,198.98,199.23,6600.0
2015-11-05 13:40:00,199.14,199.34,198.94,199.0,20229.0,199.14,199.34,198.94,199.0,20229.0
2015-11-05 13:45:00,199.0,199.01,198.6,198.7,17150.0,199.0,199.01,198.6,198.7,17150.0
2015-11-05 13:50:00,198.64,198.71,198.31,198.49,16825.0,198.64,198.71,198.31,198.49,16825.0
2015-11-05 13:55:00,198.47,198.63,198.4,198.58,19273.0,198.47,198.63,198.4,198.58,19273.0
2015-11-05 14:00:00,198.62,198.74,198.6,198.72,10601.0,198.62,198.74,198.6,198.72,10601.0
2015-11-05 14:05:00,198.71,198.71,198.33,198.33,14786.0,198.71,198.71,198.33,198.33,14786.0
2015-11-05 14:10:00,198.34,198.36,198.0,198.13,14410.0,198.34,198.36,198.0,198.13,14410.0
2015-11-05 14:15:00,198.12,198.19,197.82,197.94,24174.0,198.12,198.19,197.82,197.94,24174.0
2015-11-05 14:20:00,197.84,198.33,197.8,198.27,20813.0,197.84,198.33,197.8,198.27,20813.0
2015-11-05 14:25:00,198.27,198.27,197.72,197.83,10640.0,198.27,198.27,197.72,197.83,10640.0
2015-11-05 14:30:00,197.95,198.0,197.83,197.9,12342.0,197.95,198.0,197.83,197.9,12342.0
2015-11-05 14:35:00,197.98,197.99,197.79,197.84,14649.0,197.98,197.99,197.79,197.84,14649.0
2015-11-05 14:40:00,197.84,198.17,197.82,197.83,15378.0,197.84,198.17,197.82,197.83,15378.0
2015-11-05 14:45:00,197.93,197.93,197.64,197.74,13507.0,197.93,197.93,197.64,197.74,13507.0
2015-11-05 14:50:00,197.73,198.49,197.73,198.37,21551.0,197.73,198.49,197.73,198.37,21551.0
2015-11-05 14:55:00,198.41,198.5,198.3,198.48,13937.0,198.41,198.5,198.3,198.48,13937.0
2015-11-05 15:00:00,198.5,198.55,198.31,198.54,27811.0,198.5,198.55,198.31,198.54,27811.0
2015-11-05 15:05:00,198.55,198.74,198.44,198.69,13200.0,198.55,198.74,198.44,198.69,13200.0
2015-11-05 15:10:00,198.7,198.92,198.63,198.78,28757.0,198.7,198.92,198.63,198.78,28757.0
2015-11-05 15:15:00,198.79,198.93,198.65,198.92,16763.0,198.79,198.93,198.65,198.92,16763.0
2015-11-05 15:20:00,198.86,199.72,198.86,199.39,49874.0,198.86,199.72,198.86,199.39,49874.0
2015-11-05 15:25:00,199.4,199.6,199.09,199.6,26203.0,199.4,199.6,199.09,199.6,26203.0
2015-11-05 15:30:00,199.6,199.61,199.28,199.33,24761.0,199.6,199.61,199.28,199.33,24761.0
2015-11-05 15:35:00,199.33,199.5,199.25,199.47,15684.0,199.33,199.5,199.25,199.47,15684.0
2015-11-05 15:40:00,199.49,199.68,199.41,199.55,54036.0,199.49,199.68,199.41,199.55,54036.0
2015-11-05 15:45:00,199.56,199.63,199.3,199.44,73561.0,199.56,199.63,199.3,199.44,73561.0
2015-11-05 15:50:00,199.44,199.44,199.11,199.36,54746.0,199.44,199.44,199.11,199.36,54746.0
2015-11-05 15:55:00,199.36,199.37,198.88,198.91,103747.0,199.36,199.37,198.88,198.91,103747.0
2015-11-06 09:30:00,197.25,198.25,196.5,198.24,108697.0,197.25,198.25,196.5,198.24,108697.0
2015-11-06 09:35:00,198.13,198.91,198.13,198.81,100063.0,198.13,198.91,198.13,198.81,100063.0
2015-11-06 09:40:00,198.74,199.58,198.51,199.24,258295.0,198.74,199.58,198.51,199.24,258295.0
2015-11-06 09:45:00,199.13,199.38,198.77,199.31,192231.0,199.13,199.38,198.77,199.31,192231.0
2015-11-06 09:50:00,199.31,199.31,198.38,198.51,63037.0,199.31,199.31,198.38,198.51,63037.0
2015-11-06 09:55:00,198.64,199.29,198.06,198.61,51357.0,198.64,199.29,198.06,198.61,51357.0
2015-11-06 10:00:00,198.78,198.88,197.87,198.18,46181.0,198.78,198.88,197.87,198.18,46181.0
2015-11-06 10:05:00,198.21,199.0,198.06,198.91,55796.0,198.21,199.0,198.06,198.91,55796.0
2015-11-06 10:10:00,198.86,199.35,198.5,199.27,41507.0,198.86,199.35,198.5,199.27,41507.0
2015-11-06 10:15:00,199.2,199.39,198.24,199.07,49229.0,199.2,199.39,198.24,199.07,49229.0
2015-11-06 10:20:00,198.95,199.68,198.77,199.57,45849.0,198.95,199.68,198.77,199.57,45849.0
2015-11-06 10:25:00,199.67,200.0,199.3,199.53,81216.0,199.67,200.0,199.3,199.53,81216.0
2015-11-06 10:30:00,199.65,199.72,199.25,199.25,55305.0,199.65,199.72,199.25,199.25,55305.0
2015-11-06 10:35:00,199.29,199.57,199.15,199.49,41245.0,199.29,199.57,199.15,199.49,41245.0
2015-11-06 10:40:00,199.53,199.78,199.18,199.45,35816.0,199.53,199.78,199.18,199.45,35816.0
2015-11-06 10:45:00,199.37,199.46,198.99,199.27,55575.0,199.37,199.46,198.99,199.27,55575.0
2015-11-06 10:50:00,199.26,199.49,198.51,198.98,30619.0,199.26,199.49,198.51,198.98,30619.0
2015-11-06 10:55:00,198.97,199.5,198.88,199.4,25025.0,198.97,199.5,198.88,199.4,25025.0
2015-11-06 11:00:00,199.49,199.83,199.1,199.82,54419.0,199.49,199.83,199.1,199.82,54419.0
2015-11-06 11:05:00,199.81,200.0,199.39,199.63,50060.0,199.81,200.0,199.39,199.63,50060.0
2015-11-06 11:10:00,199.63,200.0,199.43,199.94,71238.0,199.63,200.0,199.43,199.94,71238.0
2015-11-06 11:15:00,199.92,200.0,199.51,199.51,34878.0,199.92,200.0,199.51,199.51,34878.0
2015-11-06 11:20:00,199.52,199.76,199.41,199.55,40290.0,199.52,199.76,199.41,199.55,40290.0
2015-11-06 11:25:00,199.49,199.9,199.44,199.9,20539.0,199.49,199.9,199.44,199.9,20539.0
2015-11-06 11:30:00,199.71,199.73,199.0,199.58,38251.0,199.71,199.73,199.0,199.58,38251.0
2015-11-06 11:35:00,199.67,199.7,199.31,199.43,16803.0,199.67,199.7,199.31,199.43,16803.0
2015-11-06 11:40:00,199.43,199.77,199.42,199.67,20080.0,199.43,199.77,199.42,199.67,20080.0
2015-11-06 11:45:00,199.67,199.93,199.47,199.74,47990.0,199.67,199.93,199.47,199.74,47990.0
2015-11-06 11:50:00,199.68,200.0,199.67,199.9,46043.0,199.68,200.0,199.67,199.9,46043.0
2015-11-06 11:55:00,199.86,200.0,199.79,199.97,17990.0,199.86,200.0,199.79,199.97,17990.0
2015-11-06 12:00:00,199.99,200.0,199.53,199.72,23272.0,199.99,200.0,199.53,199.72,23272.0
2015-11-06 12:05:00,199.81,199.81,199.22,199.41,12635.0,199.81,199.81,199.22,199.41,12635.0
2015-11-06 12:10:00,199.51,199.82,199.1,199.3,37040.0,199.51,199.82,199.1,199.3,37040.0
2015-11-06 12:15:00,199.3,199.43,198.68,199.0,26469.0,199.3,199.43,198.68,199.0,26469.0
2015-11-06 12:20:00,198.88,198.99,198.41,198.41,20954.0,198.88,198.99,198.41,198.41,20954.0
2015-11-06 12:25:00,198.41,198.59,197.82,197.82,23777.0,198.41,198.59,197.82,197.82,23777.0
2015-11-06 12:30:00,197.84,198.15,197.59,197.65,42734.0,197.84,198.15,197.59,197.65,42734.0
2015-11-06 12:35:00,197.7,197.8,197.0,197.05,52265.0,197.7,197.8,197.0,197.05,52265.0
2015-11-06 12:40:00,197.01,197.3,196.5,197.3,44113.0,197.01,197.3,196.5,197.3,44113.0
2015-11-06 12:45:00,197.21,197.26,196.64,196.7,23728.0,197.21,197.26,196.64,196.7,23728.0
2015-11-06 12:50:00,196.7,197.26,196.55,197.18,35581.0,196.7,197.26,196.55,197.18,35581.0
2015-11-06 12:55:00,197.06,197.42,196.93,197.14,28995.0,197.06,197.42,196.93,197.14,28995.0
2015-11-06 13:00:00,196.94,197.4,196.94,197.27,22176.0,196.94,197.4,196.94,197.27,22176.0
2015-11-06 13:05:00,197.32,197.75,197.25,197.75,29187.0,197.32,197.75,197.25,197.75,29187.0
2015-11-06 13:10:00,197.84,197.98,197.63,197.7,19931.0,197.84,197.98,197.63,197.7,19931.0
2015-11-06 13:15:00,197.76,197.94,197.37,197.87,47581.0,197.76,197.94,197.37,197.87,47581.0
2015-11-06 13:20:00,197.87,198.65,197.86,198.57,31739.0,197.87,198.65,197.86,198.57,31739.0
2015-11-06 13:25:00,198.57,198.98,198.35,198.36,43286.0,198.57,198.98,198.35,198.36,43286.0
2015-11-06 13:30:00,198.41,198.78,198.36,198.71,13900.0,198.41,198.78,198.36,198.71,13900.0
2015-11-06 13:35:00,198.71,199.02,198.64,198.96,25837.0,198.71,199.02,198.64,198.96,25837.0
2015-11-06 13:40:00,198.97,199.21,198.87,199.0,16277.0,198.97,199.21,198.87,199.0,16277.0
2015-11-06 13:45:00,199.0,199.0,198.75,198.86,34363.0,199.0,199.0,198.75,198.86,34363.0
2015-11-06 13:50:00,198.84,199.02,198.78,198.78,15498.0,198.84,199.02,198.78,198.78,15498.0
2015-11-06 13:55:00,198.7,199.12,198.7,199.05,32873.0,198.7,199.12,198.7,199.05,32873.0
2015-11-06 14:00:00,199.1,199.5,199.01,199.34,17268.0,199.1,199.5,199.01,199.34,17268.0
2015-11-06 14:05:00,199.38,199.49,199.13,199.21,12532.0,199.38,199.49,199.13,199.21,12532.0
2015-11-06 14:10:00,199.28,199.4,198.89,198.89,14484.0,199.28,199.4,198.89,198.89,14484.0
2015-11-06 14:15:00,198.88,198.96,198.55,198.7,8864.0,198.88,198.96,198.55,198.7,8864.0
2015-11-06 14:20:00,198.66,198.93,198.65,198.71,17244.0,198.66,198.93,198.65,198.71,17244.0
2015-11-06 14:25:00,198.8,198.84,198.38,198.44,14893.0,198.8,198.84,198.38,198.44,14893.0
2015-11-06 14:30:00,198.45,198.66,198.3,198.3,20246.0,198.45,198.66,198.3,198.3,20246.0
2015-11-06 14:35:00,198.4,198.45,198.07,198.16,24346.0,198.4,198.45,198.07,198.16,24346.0
2015-11-06 14:40:00,198.18,198.3,198.09,198.16,22594.0,198.18,198.3,198.09,198.16,22594.0
2015-11-06 14:45:00,198.19,198.55,198.16,198.54,23684.0,198.19,198.55,198.16,198.54,23684.0
2015-11-06 14:50:00,198.64,198.75,198.54,198.69,16026.0,198.64,198.75,198.54,198.69,16026.0
2015-11-06 14:55:00,198.67,198.77,198.57,198.65,18187.0,198.67,198.77,198.57,198.65,18187.0
2015-11-06 15:00:00,198.68,198.9,198.68,198.82,16344.0,198.68,198.9,198.68,198.82,16344.0
2015-11-06 15:05:00,198.83,199.1,198.83,199.03,17169.0,198.83,199.1,198.83,199.03,17169.0
2015-11-06 15:10:00,199.04,199.24,198.83,199.19,14293.0,199.04,199.24,198.83,199.19,14293.0
2015-11-06 15:15:00,199.25,199.27,198.86,199.04,27385.0,199.25,199.27,198.86,199.04,27385.0
2015-11-06 15:20:00,199.05,199.8,199.05,199.8,30461.0,199.05,199.8,199.05,199.8,30461.0
2015-11-06 15:25:00,199.85,199.86,199.51,199.6,40136.0,199.85,199.86,199.51,199.6,40136.0
2015-11-06 15:30:00,199.6,199.78,199.51,199.73,18581.0,199.6,199.78,199.51,199.73,18581.0
2015-11-06 15:35:00,199.76,199.91,199.72,199.91,39481.0,199.76,199.91,199.72,199.91,39481.0
2015-11-06 15:40:00,199.94,200.05,199.88,199.96,132461.0,199.94,200.05,199.88,199.96,132461.0
2015-11-06 15:45:00,199.92,200.14,199.92,200.12,74875.0,199.92,200.14,199.92,200.12,74875.0
2015-11-06 15:50:00,200.14,200.29,199.94,200.25,113518.0,200.14,200.29,199.94,200.25,113518.0
2015-11-06 15:55:00,200.25,200.39,199.95,200.3,110840.0,200.25,200.39,199.95,200.3,110840.0
2015-11-09 09:30:00,198.65,200.15,198.58,199.92,140252.0,198.65,200.15,198.58,199.92,140252.0
2015-11-09 09:35:00,199.95,200.28,199.51,199.51,84481.0,199.95,200.28,199.51,199.51,84481.0
2015-11-09 09:40:00,199.63,200.0,199.15,199.56,65861.0,199.63,200.0,199.15,199.56,65861.0
2015-11-09 09:45:00,199.47,200.1,199.47,199.74,65252.0,199.47,200.1,199.47,199.74,65252.0
2015-11-09 09:50:00,199.77,199.94,199.25,199.72,23683.0,199.77,199.94,199.25,199.72,23683.0
2015-11-09 09:55:00,199.57,200.0,199.21,199.44,90668.0,199.57,200.0,199.21,199.44,90668.0
2015-11-09 10:00:00,199.4,199.55,198.5,198.95,48464.0,199.4,199.55,198.5,198.95,48464.0
2015-11-09 10:05:00,198.91,199.44,198.73,198.9,23743.0,198.91,199.44,198.73,198.9,23743.0
2015-11-09 10:10:00,198.86,198.86,198.0,198.6,45319.0,198.86,198.86,198.0,198.6,45319.0
2015-11-09 10:15:00,198.59,198.59,198.0,198.06,26686.0,198.59,198.59,198.0,198.06,26686.0
2015-11-09 10:20:00,198.08,198.26,197.04,197.36,71834.0,198.08,198.26,197.04,197.36,71834.0
2015-11-09 10:25:00,197.25,197.45,197.02,197.2,43699.0,197.25,197.45,197.02,197.2,43699.0
2015-11-09 10:30:00,197.19,197.19,196.8,196.85,27350.0,197.19,197.19,196.8,196.85,27350.0
2015-11-09 10:35:00,196.81,197.2,196.69,196.87,36875.0,196.81,197.2,196.69,196.87,36875.0
2015-11-09 10:40:00,196.8,196.8,196.25,196.4,43895.0,196.8,196.8,196.25,196.4,43895.0
2015-11-09 10:45:00,196.43,196.65,196.25,196.49,37802.0,196.43,196.65,196.25,196.49,37802.0
2015-11-09 10:50:00,196.36,197.1,196.35,196.86,35899.0,196.36,197.1,196.35,196.86,35899.0
2015-11-09 10:55:00,196.83,196.96,196.43,196.7,30010.0,196.83,196.96,196.43,196.7,30010.0
2015-11-09 11:00:00,196.65,196.75,196.24,196.38,33343.0,196.65,196.75,196.24,196.38,33343.0
2015-11-09 11:05:00,196.38,196.38,195.73,196.0,48133.0,196.38,196.38,195.73,196.0,48133.0
2015-11-09 11:10:00,195.98,196.06,195.11,195.19,70850.0,195.98,196.06,195.11,195.19,70850.0
2015-11-09 11:15:00,195.27,195.73,194.88,195.54,47160.0,195.27,195.73,194.88,195.54,47160.0
2015-11-09 11:20:00,195.49,196.15,195.12,195.12,46202.0,195.49,196.15,195.12,195.12,46202.0
2015-11-09 11:25:00,195.11,195.35,194.03,194.2,47920.0,195.11,195.35,194.03,194.2,47920.0
2015-11-09 11:30:00,194.3,194.9,194.25,194.75,42135.0,194.3,194.9,194.25,194.75,42135.0
2015-11-09 11:35:00,194.72,194.88,194.33,194.61,32909.0,194.72,194.88,194.33,194.61,32909.0
2015-11-09 11:40:00,194.54,195.47,194.54,195.47,72329.0,194.54,195.47,194.54,195.47,72329.0
2015-11-09 11:45:00,195.42,195.62,195.02,195.38,35086.0,195.42,195.62,195.02,195.38,35086.0
2015-11-09 11:50:00,195.38,195.48,194.56,194.76,42893.0,195.38,195.48,194.56,194.76,42893.0
2015-11-09 11:55:00,194.7,195.12,194.56,194.98,66793.0,194.7,195.12,194.56,194.98,66793.0
2015-11-09 12:00:00,195.07,195.22,194.68,195.07,48320.0,195.07,195.22,194.68,195.07,48320.0
2015-11-09 12:05:00,195.2,195.2,194.4,194.63,47479.0,195.2,195.2,194.4,194.63,47479.0
2015-11-09 12:10:00,194.63,194.7,194.28,194.45,35252.0,194.63,194.7,194.28,194.45,35252.0
2015-11-09 12:15:00,194.4,194.59,194.1,194.2,38869.0,194.4,194.59,194.1,194.2,38869.0
2015-11-09 12:20:00,194.2,194.3,194.01,194.12,36093.0,194.2,194.3,194.01,194.12,36093.0
2015-11-09 12:25:00,194.12,194.74,193.97,194.56,52818.0,194.12,194.74,193.97,194.56,52818.0
2015-11-09 12:30:00,194.65,194.65,194.0,194.09,34052.0,194.65,194.65,194.0,194.09,34052.0
2015-11-09 12:35:00,194.09,194.41,193.73,194.06,37863.0,194.09,194.41,193.73,194.06,37863.0
2015-11-09 12:40:00,194.1,194.4,194.05,194.38,27366.0,194.1,194.4,194.05,194.38,27366.0
2015-11-09 12:45:00,194.38,194.55,194.2,194.37,34203.0,194.38,194.55,194.2,194.37,34203.0
2015-11-09 12:50:00,194.28,194.79,194.2,194.59,52037.0,194.28,194.79,194.2,194.59,52037.0
2015-11-09 12:55:00,194.66,194.72,194.43,194.59,24296.0,194.66,194.72,194.43,194.59,24296.0
2015-11-09 13:00:00,194.55,194.79,194.05,194.3,17685.0,194.55,194.79,194.05,194.3,17685.0
2015-11-09 13:05:00,194.38,194.52,194.01,194.13,13890.0,194.38,194.52,194.01,194.13,13890.0
2015-11-09 13:10:00,194.08,194.19,193.97,194.0,27338.0,194.08,194.19,193.97,194.0,27338.0
2015-11-09 13:15:00,194.0,194.38,193.95,194.32,18893.0,194.0,194.38,193.95,194.32,18893.0
2015-11-09 13:20:00,194.29,194.32,194.01,194.03,13709.0,194.29,194.32,194.01,194.03,13709.0
2015-11-09 13:25:00,194.03,194.39,194.02,194.18,14604.0,194.03,194.39,194.02,194.18,14604.0
2015-11-09 13:30:00,194.29,194.35,193.98,193.98,23886.0,194.29,194.35,193.98,193.98,23886.0
2015-11-09 13:35:00,194.02,194.41,193.99,194.17,38503.0,194.02,194.41,193.99,194.17,38503.0
2015-11-09 13:40:00,194.17,194.26,193.95,194.13,27109.0,194.17,194.26,193.95,194.13,27109.0
2015-11-09 13:45:00,194.13,194.21,193.94,194.08,55085.0,194.13,194.21,193.94,194.08,55085.0
2015-11-09 13:50:00,194.05,194.09,193.91,194.02,36286.0,194.05,194.09,193.91,194.02,36286.0
2015-11-09 13:55:00,193.99,194.03,193.81,193.95,26611.0,193.99,194.03,193.81,193.95,26611.0
2015-11-09 14:00:00,193.99,194.0,193.76,193.91,24336.0,193.99,194.0,193.76,193.91,24336.0
2015-11-09 14:05:00,193.84,193.93,193.81,193.86,31495.0,193.84,193.93,193.81,193.86,31495.0
2015-11-09 14:10:00,193.81,193.97,193.66,193.71,38790.0,193.81,193.97,193.66,193.71,38790.0
2015-11-09 14:15:00,193.7,193.74,193.49,193.65,25892.0,193.7,193.74,193.49,193.65,25892.0
2015-11-09 14:20:00,193.54,193.88,193.54,193.74,25278.0,193.54,193.88,193.54,193.74,25278.0
2015-11-09 14:25:00,193.77,193.79,193.55,193.62,25059.0,193.77,193.79,193.55,193.62,25059.0
2015-11-09 14:30:00,193.67,193.84,193.61,193.78,47015.0,193.67,193.84,193.61,193.78,47015.0
2015-11-09 14:35:00,193.78,193.79,193.44,193.44,24105.0,193.78,193.79,193.44,193.44,24105.0
2015-11-09 14:40:00,193.48,193.63,193.37,193.4,26429.0,193.48,193.63,193.37,193.4,26429.0
2015-11-09 14:45:00,193.42,193.44,193.01,193.25,55570.0,193.42,193.44,193.01,193.25,55570.0
2015-11-09 14:50:00,193.19,193.44,193.1,193.25,31590.0,193.19,193.44,193.1,193.25,31590.0
2015-11-09 14:55:00,193.28,193.47,193.16,193.16,18202.0,193.28,193.47,193.16,193.16,18202.0
2015-11-09 15:00:00,193.27,193.27,193.04,193.24,21045.0,193.27,193.27,193.04,193.24,21045.0
2015-11-09 15:05:00,193.22,193.45,193.13,193.29,18753.0,193.22,193.45,193.13,193.29,18753.0
2015-11-09 15:10:00,193.3,193.63,193.2,193.6,38189.0,193.3,193.63,193.2,193.6,38189.0
2015-11-09 15:15:00,193.56,193.62,193.25,193.55,18365.0,193.56,193.62,193.25,193.55,18365.0
2015-11-09 15:20:00,193.6,193.64,193.29,193.43,34384.0,193.6,193.64,193.29,193.43,34384.0
2015-11-09 15:25:00,193.39,193.59,193.37,193.47,39043.0,193.39,193.59,193.37,193.47,39043.0
2015-11-09 15:30:00,193.46,193.59,193.34,193.44,41686.0,193.46,193.59,193.34,193.44,41686.0
2015-11-09 15:35:00,193.4,193.56,193.31,193.38,46549.0,193.4,193.56,193.31,193.38,46549.0
2015-11-09 15:40:00,193.41,193.53,193.19,193.25,55136.0,193.41,193.53,193.19,193.25,55136.0
2015-11-09 15:45:00,193.31,193.7,193.24,193.69,56327.0,193.31,193.7,193.24,193.69,56327.0
2015-11-09 15:50:00,193.69,193.92,193.64,193.9,100295.0,193.69,193.92,193.64,193.9,100295.0
2015-11-09 15:55:00,193.9,194.09,193.76,194.01,143734.0,193.9,194.09,193.76,194.01,143734.0
2015-11-10 09:30:00,193.14,193.7,190.61,190.9,128217.0,193.14,193.7,190.61,190.9,128217.0
2015-11-10 09:35:00,191.17,191.81,190.71,190.71,84228.0,191.17,191.81,190.71,190.71,84228.0
2015-11-10 09:40:00,190.71,191.75,190.2,190.23,81538.0,190.71,191.75,190.2,190.23,81538.0
2015-11-10 09:45:00,190.29,191.72,189.55,191.15,117779.0,190.29,191.72,189.55,191.15,117779.0
2015-11-10 09:50:00,191.13,191.95,190.52,190.54,78568.0,191.13,191.95,190.52,190.54,78568.0
2015-11-10 09:55:00,190.55,191.55,190.55,191.16,131455.0,190.55,191.55,190.55,191.16,131455.0
2015-11-10 10:00:00,191.36,191.4,190.54,190.86,57362.0,191.36,191.4,190.54,190.86,57362.0
2015-11-10 10:05:00,190.87,191.04,190.66,190.84,59885.0,190.87,191.04,190.66,190.84,59885.0
2015-11-10 10:10:00,190.79,191.12,190.13,190.67,60067.0,190.79,191.12,190.13,190.67,60067.0
2015-11-10 10:15:00,190.53,190.74,190.05,190.44,46713.0,190.53,190.74,190.05,190.44,46713.0
2015-11-10 10:20:00,190.5,190.55,189.59,189.99,88980.0,190.5,190.55,189.59,189.99,88980.0
2015-11-10 10:25:00,190.0,190.37,189.89,189.96,43572.0,190.0,190.37,189.89,189.96,43572.0
2015-11-10 10:30:00,190.04,190.36,189.75,189.96,34279.0,190.04,190.36,189.75,189.96,34279.0
2015-11-10 10:35:00,189.95,191.26,189.84,190.93,54974.0,189.95,191.26,189.84,190.93,54974.0
2015-11-10 10:40:00,190.96,191.05,190.31,190.8,50683.0,190.96,191.05,190.31,190.8,50683.0
2015-11-10 10:45:00,190.79,191.0,190.23,190.48,38143.0,190.79,191.0,190.23,190.48,38143.0
2015-11-10 10:50:00,190.52,190.75,190.29,190.53,48723.0,190.52,190.75,190.29,190.53,48723.0
2015-11-10 10:55:00,190.53,191.98,190.48,191.8,81803.0,190.53,191.98,190.48,191.8,81803.0
2015-11-10 11:00:00,191.85,193.64,191.85,193.13,89050.0,191.85,193.64,191.85,193.13,89050.0
2015-11-10 11:05:00,193.16,194.23,193.16,193.51,89174.0,193.16,194.23,193.16,193.51,89174.0
2015-11-10 11:10:00,193.3,193.81,192.78,193.64,111407.0,193.3,193.81,192.78,193.64,111407.0
2015-11-10 11:15:00,193.7,194.23,193.68,193.87,86816.0,193.7,194.23,193.68,193.87,86816.0
2015-11-10 11:20:00,193.86,194.95,193.85,194.95,71323.0,193.86,194.95,193.85,194.95,71323.0
2015-11-10 11:25:00,194.95,195.17,194.35,194.49,96809.0,194.95,195.17,194.35,194.49,96809.0
2015-11-10 11:30:00,194.53,194.73,193.88,194.5,85845.0,194.53,194.73,193.88,194.5,85845.0
2015-11-10 11:35:00,194.35,196.0,194.35,195.59,56514.0,194.35,196.0,194.35,195.59,56514.0
2015-11-10 11:40:00,195.83,195.89,195.16,195.72,42464.0,195.83,195.89,195.16,195.72,42464.0
2015-11-10 11:45:00,195.75,196.06,195.44,195.83,45595.0,195.75,196.06,195.44,195.83,45595.0
2015-11-10 11:50:00,195.83,196.09,195.31,195.56,27085.0,195.83,196.09,195.31,195.56,27085.0
2015-11-10 11:55:00,195.57,196.03,195.52,195.97,28082.0,195.57,196.03,195.52,195.97,28082.0
2015-11-10 12:00:00,196.0,196.01,195.5,195.5,94326.0,196.0,196.01,195.5,195.5,94326.0
2015-11-10 12:05:00,195.58,195.79,194.89,194.93,72507.0,195.58,195.79,194.89,194.93,72507.0
2015-11-10 12:10:00,194.9,195.7,194.82,195.29,42104.0,194.9,195.7,194.82,195.29,42104.0
2015-11-10 12:15:00,195.3,195.55,194.94,195.12,38814.0,195.3,195.55,194.94,195.12,38814.0
2015-11-10 12:20:00,195.15,195.47,194.8,195.33,39569.0,195.15,195.47,194.8,195.33,39569.0
2015-11-10 12:25:00,195.3,195.6,195.25,195.3,40952.0,195.3,195.6,195.25,195.3,40952.0
2015-11-10 12:30:00,195.3,195.49,195.0,195.24,19770.0,195.3,195.49,195.0,195.24,19770.0
2015-11-10 12:35:00,195.49,195.74,195.08,195.72,41496.0,195.49,195.74,195.08,195.72,41496.0
2015-11-10 12:40:00,195.62,195.75,195.35,195.69,42631.0,195.62,195.75,195.35,195.69,42631.0
2015-11-10 12:45:00,195.71,195.8,195.46,195.48,24368.0,195.71,195.8,195.46,195.48,24368.0
2015-11-10 12:50:00,195.59,195.72,195.49,195.66,25217.0,195.59,195.72,195.49,195.66,25217.0
2015-11-10 12:55:00,195.54,195.7,195.45,195.47,21415.0,195.54,195.7,195.45,195.47,21415.0
2015-11-10 13:00:00,195.5,195.7,195.37,195.5,15392.0,195.5,195.7,195.37,195.5,15392.0
2015-11-10 13:05:00,195.6,195.71,195.42,195.5,16918.0,195.6,195.71,195.42,195.5,16918.0
2015-11-10 13:10:00,195.5,195.99,195.5,195.96,17081.0,195.5,195.99,195.5,195.96,17081.0
2015-11-10 13:15:00,195.95,196.05,195.78,195.91,43254.0,195.95,196.05,195.78,195.91,43254.0
2015-11-10 13:20:00,195.91,196.12,195.65,196.04,60098.0,195.91,196.12,195.65,196.04,60098.0
2015-11-10 13:25:00,196.04,196.07,195.82,196.03,13790.0,196.04,196.07,195.82,196.03,13790.0
2015-11-10 13:30:00,196.0,196.2,195.84,195.96,20896.0,196.0,196.2,195.84,195.96,20896.0
2015-11-10 13:35:00,196.0,196.05,195.8,196.0,23041.0,196.0,196.05,195.8,196.0,23041.0
2015-11-10 13:40:00,196.0,196.07,195.9,196.07,20116.0,196.0,196.07,195.9,196.07,20116.0
2015-11-10 13:45:00,196.07,196.07,195.89,196.04,15607.0,196.07,196.07,195.89,196.04,15607.0
2015-11-10 13:50:00,196.0,197.08,195.97,197.0,72208.0,196.0,197.08,195.97,197.0,72208.0
2015-11-10 13:55:00,197.08,197.5,196.87,197.23,62334.0,197.08,197.5,196.87,197.23,62334.0
2015-11-10 14:00:00,197.32,197.71,196.85,196.85,37077.0,197.32,197.71,196.85,196.85,37077.0
2015-11-10 14:05:00,196.85,197.48,196.85,197.27,23406.0,196.85,197.48,196.85,197.27,23406.0
2015-11-10 14:10:00,197.2,197.38,197.04,197.25,30552.0,197.2,197.38,197.04,197.25,30552.0
2015-11-10 14:15:00,197.27,197.58,197.27,197.4,20275.0,197.27,197.58,197.27,197.4,20275.0
2015-11-10 14:20:00,197.31,197.53,196.87,197.39,28046.0,197.31,197.53,196.87,197.39,28046.0
2015-11-10 14:25:00,197.3,197.57,196.88,197.28,26214.0,197.3,197.57,196.88,197.28,26214.0
2015-11-10 14:30:00,197.25,197.37,196.99,197.3,16416.0,197.25,197.37,196.99,197.3,16416.0
2015-11-10 14:35:00,197.2,197.4,197.19,197.35,11854.0,197.2,197.4,197.19,197.35,11854.0
2015-11-10 14:40:00,197.37,197.99,197.37,197.88,25275.0,197.37,197.99,197.37,197.88,25275.0
2015-11-10 14:45:00,197.9,198.45,197.76,197.91,32091.0,197.9,198.45,197.76,197.91,32091.0
2015-11-10 14:50:00,197.99,197.99,197.36,197.55,15802.0,197.99,197.99,197.36,197.55,15802.0
2015-11-10 14:55:00,197.55,197.69,197.23,197.59,38216.0,197.55,197.69,197.23,197.59,38216.0
2015-11-10 15:00:00,197.49,197.75,197.43,197.62,19237.0,197.49,197.75,197.43,197.62,19237.0
2015-11-10 15:05:00,197.64,197.81,197.36,197.53,23290.0,197.64,197.81,197.36,197.53,23290.0
2015-11-10 15:10:00,197.65,197.65,197.39,197.39,15107.0,197.65,197.65,197.39,197.39,15107.0
2015-11-10 15:15:00,197.46,197.51,197.1,197.17,18874.0,197.46,197.51,197.1,197.17,18874.0
2015-11-10 15:20:00,197.16,197.4,197.16,197.29,25302.0,197.16,197.4,197.16,197.29,25302.0
2015-11-10 15:25:00,197.37,197.43,197.02,197.11,34848.0,197.37,197.43,197.02,197.11,34848.0
2015-11-10 15:30:00,197.11,197.32,196.83,196.88,43880.0,197.11,197.32,196.83,196.88,43880.0
2015-11-10 15:35:00,196.84,197.16,196.78,197.08,43539.0,196.84,197.16,196.78,197.08,43539.0
2015-11-10 15:40:00,197.11,197.27,196.85,196.99,25710.0,197.11,197.27,196.85,196.99,25710.0
2015-11-10 15:45:00,197.0,197.35,196.97,197.12,35784.0,197.0,197.35,196.97,197.12,35784.0
2015-11-10 15:50:00,197.11,197.11,196.44,196.61,62023.0,197.11,197.11,196.44,196.61,62023.0
2015-11-10 15:55:00,196.63,197.02,196.41,197.02,80549.0,196.63,197.02,196.41,197.02,80549.0
2015-11-11 09:30:00,198.2,199.0,197.46,197.85,161938.0,198.2,199.0,197.46,197.85,161938.0
2015-11-11 09:35:00,197.81,198.86,197.16,198.5,77563.0,197.81,198.86,197.16,198.5,77563.0
2015-11-11 09:40:00,198.47,198.93,197.84,198.77,93831.0,198.47,198.93,197.84,198.77,93831.0
2015-11-11 09:45:00,198.68,199.4,198.38,198.86,140705.0,198.68,199.4,198.38,198.86,140705.0
2015-11-11 09:50:00,198.86,199.66,198.54,199.39,93027.0,198.86,199.66,198.54,199.39,93027.0
2015-11-11 09:55:00,199.5,199.84,198.58,198.58,162127.0,199.5,199.84,198.58,198.58,162127.0
2015-11-11 10:00:00,198.62,198.85,197.77,198.0,76245.0,198.62,198.85,197.77,198.0,76245.0
2015-11-11 10:05:00,198.0,198.35,197.51,197.51,54653.0,198.0,198.35,197.51,197.51,54653.0
2015-11-11 10:10:00,197.66,197.94,197.01,197.03,54558.0,197.66,197.94,197.01,197.03,54558.0
2015-11-11 10:15:00,197.01,197.61,196.6,197.31,82740.0,197.01,197.61,196.6,197.31,82740.0
2015-11-11 10:20:00,197.22,197.33,196.39,196.5,82220.0,197.22,197.33,196.39,196.5,82220.0
2015-11-11 10:25:00,196.41,197.15,196.3,196.61,72317.0,196.41,197.15,196.3,196.61,72317.0
2015-11-11 10:30:00,196.63,197.91,196.5,197.4,97637.0,196.63,197.91,196.5,197.4,97637.0
2015-11-11 10:35:00,197.37,197.53,197.01,197.29,34118.0,197.37,197.53,197.01,197.29,34118.0
2015-11-11 10:40:00,197.21,197.78,197.16,197.43,51533.0,197.21,197.78,197.16,197.43,51533.0
2015-11-11 10:45:00,197.41,198.1,197.25,197.93,100028.0,197.41,198.1,197.25,197.93,100028.0
2015-11-11 10:50:00,197.89,198.15,197.05,197.4,43862.0,197.89,198.15,197.05,197.4,43862.0
2015-11-11 10:55:00,197.4,198.02,197.2,197.89,45492.0,197.4,198.02,197.2,197.89,45492.0
2015-11-11 11:00:00,197.95,198.03,197.66,197.76,23904.0,197.95,198.03,197.66,197.76,23904.0
2015-11-11 11:05:00,197.93,198.41,197.84,198.24,29484.0,197.93,198.41,197.84,198.24,29484.0
2015-11-11 11:10:00,198.11,198.26,197.95,198.26,27613.0,198.11,198.26,197.95,198.26,27613.0
2015-11-11 11:15:00,198.3,199.26,198.25,199.23,73213.0,198.3,199.26,198.25,199.23,73213.0
2015-11-11 11:20:00,199.24,199.8,199.15,199.24,56342.0,199.24,199.8,199.15,199.24,56342.0
2015-11-11 11:25:00,199.39,199.9,198.98,199.74,38358.0,199.39,199.9,198.98,199.74,38358.0
2015-11-11 11:30:00,199.75,200.01,199.61,199.82,72160.0,199.75,200.01,199.61,199.82,72160.0
2015-11-11 11:35:00,199.88,200.1,199.41,199.96,48962.0,199.88,200.1,199.41,199.96,48962.0
2015-11-11 11:40:00,200.0,200.11,199.44,199.49,58561.0,200.0,200.11,199.44,199.49,58561.0
2015-11-11 11:45:00,199.52,200.1,199.07,200.03,29921.0,199.52,200.1,199.07,200.03,29921.0
2015-11-11 11:50:00,200.05,200.58,199.79,200.33,92452.0,200.05,200.58,199.79,200.33,92452.0
2015-11-11 11:55:00,200.3,201.49,200.3,201.25,132317.0,200.3,201.49,200.3,201.25,132317.0
2015-11-11 12:00:00,201.39,201.66,200.98,201.09,50127.0,201.39,201.66,200.98,201.09,50127.0
2015-11-11 12:05:00,201.19,201.65,200.93,201.65,41380.0,201.19,201.65,200.93,201.65,41380.0
2015-11-11 12:10:00,201.61,202.58,201.45,202.42,125840.0,201.61,202.58,201.45,202.42,125840.0
2015-11-11 12:15:00,202.5,202.69,202.04,202.29,70176.0,202.5,202.69,202.04,202.29,70176.0
2015-11-11 12:20:00,202.29,202.89,202.24,202.77,39566.0,202.29,202.89,202.24,202.77,39566.0
2015-11-11 12:25:00,202.89,202.99,202.04,202.31,49979.0,202.89,202.99,202.04,202.31,49979.0
2015-11-11 12:30:00,202.45,202.73,202.15,202.3,25350.0,202.45,202.73,202.15,202.3,25350.0
2015-11-11 12:35:00,202.35,202.55,201.58,201.85,52129.0,202.35,202.55,201.58,201.85,52129.0
2015-11-11 12:40:00,201.9,202.36,201.72,202.2,40421.0,201.9,202.36,201.72,202.2,40421.0
2015-11-11 12:45:00,202.31,202.56,202.01,202.18,34362.0,202.31,202.56,202.01,202.18,34362.0
2015-11-11 12:50:00,202.18,202.66,201.95,202.59,29354.0,202.18,202.66,201.95,202.59,29354.0
2015-11-11 12:55:00,202.6,202.92,202.55,202.85,19167.0,202.6,202.92,202.55,202.85,19167.0
2015-11-11 13:00:00,202.85,202.99,202.8,202.94,24613.0,202.85,202.99,202.8,202.94,24613.0
2015-11-11 13:05:00,202.85,202.86,202.2,202.29,27312.0,202.85,202.86,202.2,202.29,27312.0
2015-11-11 13:10:00,202.21,202.46,202.02,202.42,28749.0,202.21,202.46,202.02,202.42,28749.0
2015-11-11 13:15:00,202.49,202.5,202.12,202.45,27987.0,202.49,202.5,202.12,202.45,27987.0
2015-11-11 13:20:00,202.44,202.99,202.44,202.9,19248.0,202.44,202.99,202.44,202.9,19248.0
2015-11-11 13:25:00,202.9,202.9,202.09,202.27,36945.0,202.9,202.9,202.09,202.27,36945.0
2015-11-11 13:30:00,202.2,202.22,201.38,201.6,56188.0,202.2,202.22,201.38,201.6,56188.0
2015-11-11 13:35:00,201.52,201.6,201.2,201.28,53865.0,201.52,201.6,201.2,201.28,53865.0
2015-11-11 13:40:00,201.26,201.55,201.25,201.37,19952.0,201.26,201.55,201.25,201.37,19952.0
2015-11-11 13:45:00,201.32,201.32,200.56,200.6,36148.0,201.32,201.32,200.56,200.6,36148.0
2015-11-11 13:50:00,200.61,200.88,200.6,200.68,22068.0,200.61,200.88,200.6,200.68,22068.0
2015-11-11 13:55:00,200.67,201.38,200.66,201.28,32453.0,200.67,201.38,200.66,201.28,32453.0
2015-11-11 14:00:00,201.25,201.41,201.04,201.38,14314.0,201.25,201.41,201.04,201.38,14314.0
2015-11-11 14:05:00,201.39,201.46,201.05,201.23,26908.0,201.39,201.46,201.05,201.23,26908.0
2015-11-11 14:10:00,201.25,201.25,200.62,200.73,40250.0,201.25,201.25,200.62,200.73,40250.0
2015-11-11 14:15:00,200.62,200.9,200.21,200.79,61052.0,200.62,200.9,200.21,200.79,61052.0
2015-11-11 14:20:00,200.81,201.16,200.8,200.9,13022.0,200.81,201.16,200.8,200.9,13022.0
2015-11-11 14:25:00,200.89,201.2,200.61,201.16,26638.0,200.89,201.2,200.61,201.16,26638.0
2015-11-11 14:30:00,201.1,201.11,200.8,200.81,36568.0,201.1,201.11,200.8,200.81,36568.0
2015-11-11 14:35:00,200.87,200.92,200.56,200.59,19897.0,200.87,200.92,200.56,200.59,19897.0
2015-11-11 14:40:00,200.51,200.52,199.68,199.72,27075.0,200.51,200.52,199.68,199.72,27075.0
2015-11-11 14:45:00,199.74,200.15,199.73,200.01,26055.0,199.74,200.15,199.73,200.01,26055.0
2015-11-11 14:50:00,200.09,200.09,199.82,199.82,14071.0,200.09,200.09,199.82,199.82,14071.0
2015-11-11 14:55:00,199.77,199.85,199.51,199.7,11839.0,199.77,199.85,199.51,199.7,11839.0
2015-11-11 15:00:00,199.61,199.7,199.25,199.44,12923.0,199.61,199.7,199.25,199.44,12923.0
2015-11-11 15:05:00,199.39,199.53,199.12,199.28,19563.0,199.39,199.53,199.12,199.28,19563.0
2015-11-11 15:10:00,199.18,199.86,199.08,199.75,27696.0,199.18,199.86,199.08,199.75,27696.0
2015-11-11 15:15:00,199.84,200.0,199.69,199.82,26526.0,199.84,200.0,199.69,199.82,26526.0
2015-11-11 15:20:00,199.8,199.99,199.69,199.69,41408.0,199.8,199.99,199.69,199.69,41408.0
2015-11-11 15:25:00,199.78,200.0,199.78,199.99,16503.0,199.78,200.0,199.78,199.99,16503.0
2015-11-11 15:30:00,200.0,200.0,199.81,199.98,37600.0,200.0,200.0,199.81,199.98,37600.0
2015-11-11 15:35:00,199.98,200.0,199.59,199.69,36931.0,199.98,200.0,199.59,199.69,36931.0
2015-11-11 15:40:00,199.74,199.95,199.7,199.95,20152.0,199.74,199.95,199.7,199.95,20152.0
2015-11-11 15:45:00,199.96,200.0,199.82,199.9,33639.0,199.96,200.0,199.82,199.9,33639.0
2015-11-11 15:50:00,199.85,199.93,199.62,199.7,53157.0,199.85,199.93,199.62,199.7,53157.0
2015-11-11 15:55:00,199.68,199.99,199.36,199.49,131792.0,199.68,199.99,199.36,199.49,131792.0
2015-11-12 09:30:00,198.8,199.03,198.36,198.77,130043.0,198.8,199.03,198.36,198.77,130043.0
2015-11-12 09:35:00,198.62,198.98,197.54,198.22,69775.0,198.62,198.98,197.54,198.22,69775.0
2015-11-12 09:40:00,198.12,200.36,197.75,200.11,79319.0,198.12,200.36,197.75,200.11,79319.0
2015-11-12 09:45:00,200.03,200.2,199.13,199.52,99140.0,200.03,200.2,199.13,199.52,99140.0
2015-11-12 09:50:00,199.7,199.7,198.3,198.64,54783.0,199.7,199.7,198.3,198.64,54783.0
2015-11-12 09:55:00,198.69,199.45,198.56,199.06,28588.0,198.69,199.45,198.56,199.06,28588.0
2015-11-12 10:00:00,199.26,199.81,199.0,199.41,47334.0,199.26,199.81,199.0,199.41,47334.0
2015-11-12 10:05:00,199.37,199.6,199.1,199.43,46673.0,199.37,199.6,199.1,199.43,46673.0
2015-11-12 10:10:00,199.38,200.2,199.37,200.0,81107.0,199.38,200.2,199.37,200.0,81107.0
2015-11-12 10:15:00,200.06,200.24,199.94,200.0,73054.0,200.06,200.24,199.94,200.0,73054.0
2015-11-12 10:20:00,200.0,200.03,199.23,199.34,64528.0,200.0,200.03,199.23,199.34,64528.0
2015-11-12 10:25:00,199.42,199.5,199.01,199.4,47299.0,199.42,199.5,199.01,199.4,47299.0
2015-11-12 10:30:00,199.35,199.62,199.19,199.5,28503.0,199.35,199.62,199.19,199.5,28503.0
2015-11-12 10:35:00,199.45,199.95,199.31,199.86,38607.0,199.45,199.95,199.31,199.86,38607.0
2015-11-12 10:40:00,199.75,200.46,199.75,200.2,71881.0,199.75,200.46,199.75,200.2,71881.0
2015-11-12 10:45:00,200.24,200.5,199.72,199.72,31312.0,200.24,200.5,199.72,199.72,31312.0
2015-11-12 10:50:00,199.71,200.07,199.65,200.0,30482.0,199.71,200.07,199.65,200.0,30482.0
2015-11-12 10:55:00,199.98,200.8,199.96,200.69,25968.0,199.98,200.8,199.96,200.69,25968.0
2015-11-12 11:00:00,200.73,200.87,200.3,200.35,42037.0,200.73,200.87,200.3,200.35,42037.0
2015-11-12 11:05:00,200.4,200.4,199.85,200.22,27396.0,200.4,200.4,199.85,200.22,27396.0
2015-11-12 11:10:00,200.25,200.38,200.0,200.0,29124.0,200.25,200.38,200.0,200.0,29124.0
2015-11-12 11:15:00,199.99,200.07,199.71,199.81,25585.0,199.99,200.07,199.71,199.81,25585.0
2015-11-12 11:20:00,199.88,199.9,199.51,199.77,40017.0,199.88,199.9,199.51,199.77,40017.0
2015-11-12 11:25:00,199.78,199.78,199.47,199.57,11039.0,199.78,199.78,199.47,199.57,11039.0
2015-11-12 11:30:00,199.62,199.64,199.22,199.48,15913.0,199.62,199.64,199.22,199.48,15913.0
2015-11-12 11:35:00,199.42,199.7,199.34,199.54,8266.0,199.42,199.7,199.34,199.54,8266.0
2015-11-12 11:40:00,199.5,199.81,199.44,199.81,18154.0,199.5,199.81,199.44,199.81,18154.0
2015-11-12 11:45:00,199.88,199.88,199.62,199.82,21477.0,199.88,199.88,199.62,199.82,21477.0
2015-11-12 11:50:00,199.87,199.9,199.62,199.73,26964.0,199.87,199.9,199.62,199.73,26964.0
2015-11-12 11:55:00,199.72,199.8,199.46,199.48,66672.0,199.72,199.8,199.46,199.48,66672.0
2015-11-12 12:00:00,199.45,199.68,199.07,199.33,45649.0,199.45,199.68,199.07,199.33,45649.0
2015-11-12 12:05:00,199.33,199.57,199.21,199.43,20142.0,199.33,199.57,199.21,199.43,20142.0
2015-11-12 12:10:00,199.43,199.5,199.05,199.16,7400.0,199.43,199.5,199.05,199.16,7400.0
2015-11-12 12:15:00,199.18,199.25,199.05,199.23,7330.0,199.18,199.25,199.05,199.23,7330.0
2015-11-12 12:20:00,199.27,199.34,199.07,199.22,12510.0,199.27,199.34,199.07,199.22,12510.0
2015-11-12 12:25:00,199.3,199.89,199.27,199.85,34426.0,199.3,199.89,199.27,199.85,34426.0
2015-11-12 12:30:00,199.93,200.17,199.92,200.17,61049.0,199.93,200.17,199.92,200.17,61049.0
2015-11-12 12:35:00,200.17,200.17,199.92,200.12,34296.0,200.17,200.17,199.92,200.12,34296.0
2015-11-12 12:40:00,200.14,200.18,199.99,200.1,13040.0,200.14,200.18,199.99,200.1,13040.0
2015-11-12 12:45:00,200.1,200.18,199.97,200.1,35863.0,200.1,200.18,199.97,200.1,35863.0
2015-11-12 12:50:00,200.1,200.26,199.99,200.02,68597.0,200.1,200.26,199.99,200.02,68597.0
2015-11-12 12:55:00,199.97,200.24,199.97,200.01,53759.0,199.97,200.24,199.97,200.01,53759.0
2015-11-12 13:00:00,200.1,200.14,199.9,199.97,21111.0,200.1,200.14,199.9,199.97,21111.0
2015-11-12 13:05:00,200.03,200.08,199.93,200.0,10507.0,200.03,200.08,199.93,200.0,10507.0
2015-11-12 13:10:00,200.07,200.09,199.78,199.78,34844.0,200.07,200.09,199.78,199.78,34844.0
2015-11-12 13:15:00,199.8,200.06,199.75,200.03,10625.0,199.8,200.06,199.75,200.03,10625.0
2015-11-12 13:20:00,200.04,200.05,199.8,200.0,15410.0,200.04,200.05,199.8,200.0,15410.0
2015-11-12 13:25:00,200.02,200.03,199.85,199.85,10440.0,200.02,200.03,199.85,199.85,10440.0
2015-11-12 13:30:00,199.91,200.1,199.88,199.95,17469.0,199.91,200.1,199.88,199.95,17469.0
2015-11-12 13:35:00,199.97,199.97,199.74,199.92,18616.0,199.97,199.97,199.74,199.92,18616.0
2015-11-12 13:40:00,199.94,199.97,199.77,199.89,7736.0,199.94,199.97,199.77,199.89,7736.0
2015-11-12 13:45:00,199.88,199.89,199.71,199.87,13175.0,199.88,199.89,199.71,199.87,13175.0
2015-11-12 13:50:00,199.79,199.87,199.7,199.84,7699.0,199.79,199.87,199.7,199.84,7699.0
2015-11-12 13:55:00,199.82,199.85,199.69,199.85,8967.0,199.82,199.85,199.69,199.85,8967.0
2015-11-12 14:00:00,199.81,199.83,199.63,199.68,12795.0,199.81,199.83,199.63,199.68,12795.0
2015-11-12 14:05:00,199.73,199.82,199.64,199.74,8807.0,199.73,199.82,199.64,199.74,8807.0
2015-11-12 14:10:00,199.66,199.81,199.61,199.77,15321.0,199.66,199.81,199.61,199.77,15321.0
2015-11-12 14:15:00,199.79,199.79,199.43,199.51,10873.0,199.79,199.79,199.43,199.51,10873.0
2015-11-12 14:20:00,199.53,199.53,199.0,199.07,47783.0,199.53,199.53,199.0,199.07,47783.0
2015-11-12 14:25:00,199.21,199.65,199.18,199.46,24305.0,199.21,199.65,199.18,199.46,24305.0
2015-11-12 14:30:00,199.53,199.62,199.39,199.41,20074.0,199.53,199.62,199.39,199.41,20074.0
2015-11-12 14:35:00,199.46,199.46,199.0,199.1,51538.0,199.46,199.46,199.0,199.1,51538.0
2015-11-12 14:40:00,199.09,199.2,199.0,199.17,24157.0,199.09,199.2,199.0,199.17,24157.0
2015-11-12 14:45:00,199.21,199.3,199.02,199.09,20982.0,199.21,199.3,199.02,199.09,20982.0
2015-11-12 14:50:00,199.06,199.2,198.98,199.02,38771.0,199.06,199.2,198.98,199.02,38771.0
2015-11-12 14:55:00,199.01,199.28,199.0,199.13,22778.0,199.01,199.28,199.0,199.13,22778.0
2015-11-12 15:00:00,199.1,199.29,199.04,199.12,25717.0,199.1,199.29,199.04,199.12,25717.0
2015-11-12 15:05:00,199.14,199.23,199.0,199.09,26728.0,199.14,199.23,199.0,199.09,26728.0
2015-11-12 15:10:00,199.12,199.13,198.51,198.74,91335.0,199.12,199.13,198.51,198.74,91335.0
2015-11-12 15:15:00,198.8,199.13,198.72,199.13,31786.0,198.8,199.13,198.72,199.13,31786.0
2015-11-12 15:20:00,199.06,199.07,198.81,198.93,22379.0,199.06,199.07,198.81,198.93,22379.0
2015-11-12 15:25:00,198.93,199.11,198.9,198.9,19707.0,198.93,199.11,198.9,198.9,19707.0
2015-11-12 15:30:00,198.96,198.99,198.66,198.73,19623.0,198.96,198.99,198.66,198.73,19623.0
2015-11-12 15:35:00,198.66,198.68,198.49,198.58,61979.0,198.66,198.68,198.49,198.58,61979.0
2015-11-12 15:40:00,198.61,198.63,198.23,198.32,38843.0,198.61,198.63,198.23,198.32,38843.0
2015-11-12 15:45:00,198.36,198.46,197.94,197.97,45744.0,198.36,198.46,197.94,197.97,45744.0
2015-11-12 15:50:00,198.05,198.58,197.84,198.09,58508.0,198.05,198.58,197.84,198.09,58508.0
2015-11-12 15:55:00,198.08,198.3,197.75,198.13,98225.0,198.08,198.3,197.75,198.13,98225.0
2015-11-13 09:30:00,195.61,196.89,195.01,196.37,112394.0,195.61,196.89,195.01,196.37,112394.0
2015-11-13 09:35:00,196.5,196.63,195.53,196.02,67355.0,196.5,196.63,195.53,196.02,67355.0
2015-11-13 09:40:00,196.03,196.27,195.68,196.0,51053.0,196.03,196.27,195.68,196.0,51053.0
2015-11-13 09:45:00,196.11,196.11,194.23,195.15,90256.0,196.11,196.11,194.23,195.15,90256.0
2015-11-13 09:50:00,195.21,195.84,194.61,194.83,67410.0,195.21,195.84,194.61,194.83,67410.0
2015-11-13 09:55:00,194.89,195.22,194.05,194.4,85043.0,194.89,195.22,194.05,194.4,85043.0
2015-11-13 10:00:00,194.41,194.49,192.85,193.09,140905.0,194.41,194.49,192.85,193.09,140905.0
2015-11-13 10:05:00,193.07,193.98,192.84,193.7,95806.0,193.07,193.98,192.84,193.7,95806.0
2015-11-13 10:10:00,193.7,194.19,193.57,193.96,38683.0,193.7,194.19,193.57,193.96,38683.0
2015-11-13 10:15:00,193.99,194.35,193.52,193.91,137560.0,193.99,194.35,193.52,193.91,137560.0
2015-11-13 10:20:00,193.79,194.5,193.7,194.27,60173.0,193.79,194.5,193.7,194.27,60173.0
2015-11-13 10:25:00,194.38,194.95,194.11,194.63,63944.0,194.38,194.95,194.11,194.63,63944.0
2015-11-13 10:30:00,194.64,195.23,194.55,195.11,87401.0,194.64,195.23,194.55,195.11,87401.0
2015-11-13 10:35:00,195.06,195.19,194.28,194.46,72265.0,195.06,195.19,194.28,194.46,72265.0
2015-11-13 10:40:00,194.36,194.98,194.2,194.9,55166.0,194.36,194.98,194.2,194.9,55166.0
2015-11-13 10:45:00,194.92,195.15,194.45,194.58,63501.0,194.92,195.15,194.45,194.58,63501.0
2015-11-13 10:50:00,194.61,195.1,194.51,195.1,58959.0,194.61,195.1,194.51,195.1,58959.0
2015-11-13 10:55:00,195.03,196.36,194.87,196.03,130823.0,195.03,196.36,194.87,196.03,130823.0
2015-11-13 11:00:00,196.11,196.12,195.28,195.58,40828.0,196.11,196.12,195.28,195.58,40828.0
2015-11-13 11:05:00,195.58,195.82,195.4,195.55,50864.0,195.58,195.82,195.4,195.55,50864.0
2015-11-13 11:10:00,195.52,195.66,195.38,195.55,32363.0,195.52,195.66,195.38,195.55,32363.0
2015-11-13 11:15:00,195.51,195.51,194.22,194.53,53101.0,195.51,195.51,194.22,194.53,53101.0
2015-11-13 11:20:00,194.52,195.1,194.23,195.1,26960.0,194.52,195.1,194.23,195.1,26960.0
2015-11-13 11:25:00,195.14,195.65,195.11,195.45,36232.0,195.14,195.65,195.11,195.45,36232.0
2015-11-13 11:30:00,195.32,195.45,195.15,195.3,23368.0,195.32,195.45,195.15,195.3,23368.0
2015-11-13 11:35:00,195.3,195.47,194.95,195.11,20758.0,195.3,195.47,194.95,195.11,20758.0
2015-11-13 11:40:00,195.05,195.55,195.04,195.52,14294.0,195.05,195.55,195.04,195.52,14294.0
2015-11-13 11:45:00,195.51,195.81,195.4,195.77,49846.0,195.51,195.81,195.4,195.77,49846.0
2015-11-13 11:50:00,195.75,196.16,195.61,195.93,30958.0,195.75,196.16,195.61,195.93,30958.0
2015-11-13 11:55:00,195.99,196.52,195.89,196.49,49136.0,195.99,196.52,195.89,196.49,49136.0
2015-11-13 12:00:00,196.49,197.13,196.36,196.77,65212.0,196.49,197.13,196.36,196.77,65212.0
2015-11-13 12:05:00,196.77,196.85,195.84,196.06,79402.0,196.77,196.85,195.84,196.06,79402.0
2015-11-13 12:10:00,196.18,196.27,195.95,196.14,68051.0,196.18,196.27,195.95,196.14,68051.0
2015-11-13 12:15:00,196.06,196.19,195.84,195.86,40558.0,196.06,196.19,195.84,195.86,40558.0
2015-11-13 12:20:00,195.86,195.93,195.41,195.55,19657.0,195.86,195.93,195.41,195.55,19657.0
2015-11-13 12:25:00,195.55,195.59,195.31,195.31,19245.0,195.55,195.59,195.31,195.31,19245.0
2015-11-13 12:30:00,195.32,195.36,194.68,195.33,44834.0,195.32,195.36,194.68,195.33,44834.0
2015-11-13 12:35:00,195.26,195.42,195.07,195.42,14700.0,195.26,195.42,195.07,195.42,14700.0
2015-11-13 12:40:00,195.38,195.43,194.85,195.0,40623.0,195.38,195.43,194.85,195.0,40623.0
2015-11-13 12:45:00,194.96,195.15,194.82,195.01,25012.0,194.96,195.15,194.82,195.01,25012.0
2015-11-13 12:50:00,195.01,195.31,194.87,195.2,12301.0,195.01,195.31,194.87,195.2,12301.0
2015-11-13 12:55:00,195.09,195.24,194.89,195.24,12448.0,195.09,195.24,194.89,195.24,12448.0
2015-11-13 13:00:00,195.18,195.67,195.13,195.59,37783.0,195.18,195.67,195.13,195.59,37783.0
2015-11-13 13:05:00,195.63,195.75,195.06,195.06,17228.0,195.63,195.75,195.06,195.06,17228.0
2015-11-13 13:10:00,195.05,195.26,194.86,195.1,29845.0,195.05,195.26,194.86,195.1,29845.0
2015-11-13 13:15:00,195.04,195.07,194.71,194.91,30972.0,195.04,195.07,194.71,194.91,30972.0
2015-11-13 13:20:00,194.91,195.17,194.85,195.12,26021.0,194.91,195.17,194.85,195.12,26021.0
2015-11-13 13:25:00,195.13,195.39,195.05,195.14,15790.0,195.13,195.39,195.05,195.14,15790.0
2015-11-13 13:30:00,195.16,195.21,194.92,194.99,38652.0,195.16,195.21,194.92,194.99,38652.0
2015-11-13 13:35:00,194.98,194.99,194.58,194.65,30250.0,194.98,194.99,194.58,194.65,30250.0
2015-11-13 13:40:00,194.6,194.79,194.59,194.72,20423.0,194.6,194.79,194.59,194.72,20423.0
2015-11-13 13:45:00,194.76,195.03,194.71,195.02,14966.0,194.76,195.03,194.71,195.02,14966.0
2015-11-13 13:50:00,195.02,195.23,194.9,194.99,50538.0,195.02,195.23,194.9,194.99,50538.0
2015-11-13 13:55:00,194.96,195.09,194.74,194.87,15703.0,194.96,195.09,194.74,194.87,15703.0
2015-11-13 14:00:00,194.83,195.0,194.81,194.9,9957.0,194.83,195.0,194.81,194.9,9957.0
2015-11-13 14:05:00,194.87,194.99,194.72,194.72,19718.0,194.87,194.99,194.72,194.72,19718.0
2015-11-13 14:10:00,194.67,194.94,194.55,194.7,22087.0,194.67,194.94,194.55,194.7,22087.0
2015-11-13 14:15:00,194.61,194.94,194.61,194.94,14689.0,194.61,194.94,194.61,194.94,14689.0
2015-11-13 14:20:00,194.93,195.12,194.91,194.97,26858.0,194.93,195.12,194.91,194.97,26858.0
2015-11-13 14:25:00,194.97,194.97,194.59,194.59,30241.0,194.97,194.97,194.59,194.59,30241.0
2015-11-13 14:30:00,194.62,194.83,194.58,194.63,88898.0,194.62,194.83,194.58,194.63,88898.0
2015-11-13 14:35:00,194.6,194.72,194.23,194.36,43166.0,194.6,194.72,194.23,194.36,43166.0
2015-11-13 14:40:00,194.39,194.43,194.23,194.33,20520.0,194.39,194.43,194.23,194.33,20520.0
2015-11-13 14:45:00,194.28,194.33,194.09,194.11,21977.0,194.28,194.33,194.09,194.11,21977.0
2015-11-13 14:50:00,194.14,194.21,193.1,193.57,100357.0,194.14,194.21,193.1,193.57,100357.0
2015-11-13 14:55:00,193.58,194.04,193.47,194.04,31133.0,193.58,194.04,193.47,194.04,31133.0
2015-11-13 15:00:00,194.11,194.48,194.06,194.22,23046.0,194.11,194.48,194.06,194.22,23046.0
2015-11-13 15:05:00,194.26,194.54,194.16,194.38,17688.0,194.26,194.54,194.16,194.38,17688.0
2015-11-13 15:10:00,194.48,194.82,194.47,194.77,29569.0,194.48,194.82,194.47,194.77,29569.0
2015-11-13 15:15:00,194.85,194.96,194.71,194.83,25927.0,194.85,194.96,194.71,194.83,25927.0
2015-11-13 15:20:00,194.86,194.86,194.51,194.51,32159.0,194.86,194.86,194.51,194.51,32159.0
2015-11-13 15:25:00,194.56,194.76,194.42,194.42,22719.0,194.56,194.76,194.42,194.42,22719.0
2015-11-13 15:30:00,194.45,194.8,194.44,194.64,24327.0,194.45,194.8,194.44,194.64,24327.0
2015-11-13 15:35:00,194.61,194.7,194.4,194.44,25258.0,194.61,194.7,194.4,194.44,25258.0
2015-11-13 15:40:00,194.45,194.49,194.2,194.32,39345.0,194.45,194.49,194.2,194.32,39345.0
2015-11-13 15:45:00,194.32,194.51,194.25,194.3,53610.0,194.32,194.51,194.25,194.3,53610.0
2015-11-13 15:50:00,194.28,194.28,193.98,194.06,88868.0,194.28,194.28,193.98,194.06,88868.0
2015-11-13 15:55:00,194.07,194.1,193.83,193.97,126684.0,194.07,194.1,193.83,193.97,126684.0
2015-11-16 09:30:00,192.04,192.91,191.0,192.74,136588.0,192.04,192.91,191.0,192.74,136588.0
2015-11-16 09:35:00,192.87,193.4,191.95,192.71,151792.0,192.87,193.4,191.95,192.71,151792.0
2015-11-16 09:40:00,192.78,194.53,192.61,193.63,180044.0,192.78,194.53,192.61,193.63,180044.0
2015-11-16 09:45:00,193.75,193.92,192.89,193.42,108089.0,193.75,193.92,192.89,193.42,108089.0
2015-11-16 09:50:00,193.45,193.89,193.04,193.11,43635.0,193.45,193.89,193.04,193.11,43635.0
2015-11-16 09:55:00,193.06,193.86,193.01,193.08,108783.0,193.06,193.86,193.01,193.08,108783.0
2015-11-16 10:00:00,193.0,193.08,192.13,192.26,67787.0,193.0,193.08,192.13,192.26,67787.0
2015-11-16 10:05:00,192.26,193.39,192.26,192.87,43660.0,192.26,193.39,192.26,192.87,43660.0
2015-11-16 10:10:00,192.86,193.42,192.59,193.17,37816.0,192.86,193.42,192.59,193.17,37816.0
2015-11-16 10:15:00,193.15,194.56,193.13,194.38,80698.0,193.15,194.56,193.13,194.38,80698.0
2015-11-16 10:20:00,194.38,194.49,193.94,194.11,86417.0,194.38,194.49,193.94,194.11,86417.0
2015-11-16 10:25:00,194.26,194.38,193.76,193.98,44726.0,194.26,194.38,193.76,193.98,44726.0
2015-11-16 10:30:00,193.85,194.16,193.52,193.89,21690.0,193.85,194.16,193.52,193.89,21690.0
2015-11-16 10:35:00,193.86,194.21,193.58,194.03,29212.0,193.86,194.21,193.58,194.03,29212.0
2015-11-16 10:40:00,194.01,194.5,193.86,194.49,35546.0,194.01,194.5,193.86,194.49,35546.0
2015-11-16 10:45:00,194.48,194.5,194.22,194.26,52714.0,194.48,194.5,194.22,194.26,52714.0
2015-11-16 10:50:00,194.21,194.29,193.82,193.92,41804.0,194.21,194.29,193.82,193.92,41804.0
2015-11-16 10:55:00,193.86,194.23,193.61,194.23,53623.0,193.86,194.23,193.61,194.23,53623.0
2015-11-16 11:00:00,194.17,194.5,194.17,194.31,23948.0,194.17,194.5,194.17,194.31,23948.0
2015-11-16 11:05:00,194.41,195.0,194.28,194.96,62509.0,194.41,195.0,194.28,194.96,62509.0
2015-11-16 11:10:00,194.98,195.48,194.91,194.96,83867.0,194.98,195.48,194.91,194.96,83867.0
2015-11-16 11:15:00,194.92,195.95,194.92,195.62,38073.0,194.92,195.95,194.92,195.62,38073.0
2015-11-16 11:20:00,195.64,195.85,195.21,195.57,31384.0,195.64,195.85,195.21,195.57,31384.0
2015-11-16 11:25:00,195.59,195.61,194.9,195.0,52387.0,195.59,195.61,194.9,195.0,52387.0
2015-11-16 11:30:00,195.09,195.35,194.92,195.28,22164.0,195.09,195.35,194.92,195.28,22164.0
2015-11-16 11:35:00,195.28,195.3,194.74,194.78,31245.0,195.28,195.3,194.74,194.78,31245.0
2015-11-16 11:40:00,194.72,194.99,194.51,194.78,30165.0,194.72,194.99,194.51,194.78,30165.0
2015-11-16 11:45:00,194.63,195.31,194.63,195.09,28498.0,194.63,195.31,194.63,195.09,28498.0
2015-11-16 11:50:00,195.09,195.33,195.0,195.16,15262.0,195.09,195.33,195.0,195.16,15262.0
2015-11-16 11:55:00,195.23,195.39,195.07,195.3,29273.0,195.23,195.39,195.07,195.3,29273.0
2015-11-16 12:00:00,195.24,195.7,195.16,195.68,18029.0,195.24,195.7,195.16,195.68,18029.0
2015-11-16 12:05:00,195.68,195.81,195.06,195.06,41634.0,195.68,195.81,195.06,195.06,41634.0
2015-11-16 12:10:00,195.06,195.22,194.84,195.13,33713.0,195.06,195.22,194.84,195.13,33713.0
2015-11-16 12:15:00,195.13,195.24,194.96,195.02,16618.0,195.13,195.24,194.96,195.02,16618.0
2015-11-16 12:20:00,195.06,195.36,194.83,195.2,46911.0,195.06,195.36,194.83,195.2,46911.0
2015-11-16 12:25:00,195.22,195.85,195.03,195.64,24440.0,195.22,195.85,195.03,195.64,24440.0
2015-11-16 12:30:00,195.74,196.2,195.57,195.92,38124.0,195.74,196.2,195.57,195.92,38124.0
2015-11-16 12:35:00,195.81,196.11,195.81,196.0,8634.0,195.81,196.11,195.81,196.0,8634.0
2015-11-16 12:40:00,195.94,196.91,195.93,196.84,35142.0,195.94,196.91,195.93,196.84,35142.0
2015-11-16 12:45:00,196.86,197.1,196.8,196.98,36217.0,196.86,197.1,196.8,196.98,36217.0
2015-11-16 12:50:00,197.0,197.1,196.76,196.87,15700.0,197.0,197.1,196.76,196.87,15700.0
2015-11-16 12:55:00,196.86,197.0,196.65,197.0,19415.0,196.86,197.0,196.65,197.0,19415.0
2015-11-16 13:00:00,197.02,197.48,196.96,197.48,29000.0,197.02,197.48,196.96,197.48,29000.0
2015-11-16 13:05:00,197.48,197.84,197.34,197.6,29320.0,197.48,197.84,197.34,197.6,29320.0
2015-11-16 13:10:00,197.59,198.26,197.34,198.22,31463.0,197.59,198.26,197.34,198.22,31463.0
2015-11-16 13:15:00,198.23,198.68,197.73,198.66,32025.0,198.23,198.68,197.73,198.66,32025.0
2015-11-16 13:20:00,198.6,198.97,198.42,198.72,31877.0,198.6,198.97,198.42,198.72,31877.0
2015-11-16 13:25:00,198.89,198.97,198.46,198.69,22603.0,198.89,198.97,198.46,198.69,22603.0
2015-11-16 13:30:00,198.64,198.93,198.54,198.66,32972.0,198.64,198.93,198.54,198.66,32972.0
2015-11-16 13:35:00,198.59,199.05,198.59,198.98,22198.0,198.59,199.05,198.59,198.98,22198.0
2015-11-16 13:40:00,198.98,198.98,198.44,198.65,25107.0,198.98,198.98,198.44,198.65,25107.0
2015-11-16 13:45:00,198.67,198.87,198.46,198.55,35917.0,198.67,198.87,198.46,198.55,35917.0
2015-11-16 13:50:00,198.51,198.85,198.32,198.75,27080.0,198.51,198.85,198.32,198.75,27080.0
2015-11-16 13:55:00,198.66,198.76,198.55,198.58,18749.0,198.66,198.76,198.55,198.58,18749.0
2015-11-16 14:00:00,198.74,199.6,198.69,199.42,61411.0,198.74,199.6,198.69,199.42,61411.0
2015-11-16 14:05:00,199.4,199.47,199.12,199.33,18747.0,199.4,199.47,199.12,199.33,18747.0
2015-11-16 14:10:00,199.37,199.66,199.24,199.59,28119.0,199.37,199.66,199.24,199.59,28119.0
2015-11-16 14:15:00,199.6,199.63,199.22,199.62,35942.0,199.6,199.63,199.22,199.62,35942.0
2015-11-16 14:20:00,199.49,199.9,199.49,199.83,33005.0,199.49,199.9,199.49,199.83,33005.0
2015-11-16 14:25:00,199.78,199.88,199.67,199.73,15948.0,199.78,199.88,199.67,199.73,15948.0
2015-11-16 14:30:00,199.69,200.5,199.65,200.42,110877.0,199.69,200.5,199.65,200.42,110877.0
2015-11-16 14:35:00,200.44,200.75,200.2,200.42,57272.0,200.44,200.75,200.2,200.42,57272.0
2015-11-16 14:40:00,200.39,201.07,200.34,200.59,48850.0,200.39,201.07,200.34,200.59,48850.0
2015-11-16 14:45:00,200.59,201.24,200.29,200.56,33203.0,200.59,201.24,200.29,200.56,33203.0
2015-11-16 14:50:00,200.45,201.17,199.84,200.08,85432.0,200.45,201.17,199.84,200.08,85432.0
2015-11-16 14:55:00,200.03,200.25,199.89,199.89,77727.0,200.03,200.25,199.89,199.89,77727.0
2015-11-16 15:00:00,199.9,200.53,199.89,200.3,77870.0,199.9,200.53,199.89,200.3,77870.0
2015-11-16 15:05:00,200.3,200.49,199.83,200.01,43370.0,200.3,200.49,199.83,200.01,43370.0
2015-11-16 15:10:00,199.99,200.14,199.8,199.86,35511.0,199.99,200.14,199.8,199.86,35511.0
2015-11-16 15:15:00,199.79,200.03,199.72,199.89,20705.0,199.79,200.03,199.72,199.89,20705.0
2015-11-16 15:20:00,199.84,200.26,199.84,200.09,31988.0,199.84,200.26,199.84,200.09,31988.0
2015-11-16 15:25:00,200.05,200.14,199.74,199.97,30327.0,200.05,200.14,199.74,199.97,30327.0
2015-11-16 15:30:00,199.84,199.98,199.78,199.83,20012.0,199.84,199.98,199.78,199.83,20012.0
2015-11-16 15:35:00,199.83,200.0,199.58,199.82,35132.0,199.83,200.0,199.58,199.82,35132.0
2015-11-16 15:40:00,199.86,200.0,199.13,199.22,54368.0,199.86,200.0,199.13,199.22,54368.0
2015-11-16 15:45:00,199.27,199.32,198.7,198.73,75421.0,199.27,199.32,198.7,198.73,75421.0
2015-11-16 15:50:00,198.73,199.27,198.39,198.98,102790.0,198.73,199.27,198.39,198.98,102790.0
2015-11-16 15:55:00,198.91,198.98,198.5,198.72,135112.0,198.91,198.98,198.5,198.72,135112.0
2015-11-17 09:30:00,199.42,200.0,197.41,198.0,120908.0,199.42,200.0,197.41,198.0,120908.0
2015-11-17 09:35:00,198.09,199.99,198.0,198.5,67266.0,198.09,199.99,198.0,198.5,67266.0
2015-11-17 09:40:00,198.53,198.61,196.78,198.06,55165.0,198.53,198.61,196.78,198.06,55165.0
2015-11-17 09:45:00,198.17,198.49,197.37,197.53,24392.0,198.17,198.49,197.37,197.53,24392.0
2015-11-17 09:50:00,197.58,198.45,197.05,197.98,27631.0,197.58,198.45,197.05,197.98,27631.0
2015-11-17 09:55:00,197.84,199.5,197.84,198.8,57378.0,197.84,199.5,197.84,198.8,57378.0
2015-11-17 10:00:00,198.84,199.09,198.28,198.82,18598.0,198.84,199.09,198.28,198.82,18598.0
2015-11-17 10:05:00,198.51,198.94,197.71,198.94,30166.0,198.51,198.94,197.71,198.94,30166.0
2015-11-17 10:10:00,198.94,199.4,198.61,199.4,67803.0,198.94,199.4,198.61,199.4,67803.0
2015-11-17 10:15:00,199.45,199.49,198.19,198.61,92615.0,199.45,199.49,198.19,198.61,92615.0
2015-11-17 10:20:00,198.75,199.0,198.22,198.47,70749.0,198.75,199.0,198.22,198.47,70749.0
2015-11-17 10:25:00,198.45,198.76,198.0,198.58,21055.0,198.45,198.76,198.0,198.58,21055.0
2015-11-17 10:30:00,198.63,199.5,198.49,199.34,26877.0,198.63,199.5,198.49,199.34,26877.0
2015-11-17 10:35:00,199.47,199.75,198.93,198.98,48752.0,199.47,199.75,198.93,198.98,48752.0
2015-11-17 10:40:00,199.0,199.13,198.87,198.99,20592.0,199.0,199.13,198.87,198.99,20592.0
2015-11-17 10:45:00,199.0,199.06,198.6,199.03,21475.0,199.0,199.06,198.6,199.03,21475.0
2015-11-17 10:50:00,199.01,199.11,198.67,198.89,14920.0,199.01,199.11,198.67,198.89,14920.0
2015-11-17 10:55:00,198.86,198.97,198.3,198.4,31668.0,198.86,198.97,198.3,198.4,31668.0
2015-11-17 11:00:00,198.4,198.58,198.02,198.22,20807.0,198.4,198.58,198.02,198.22,20807.0
2015-11-17 11:05:00,198.34,198.37,197.52,197.91,30397.0,198.34,198.37,197.52,197.91,30397.0
2015-11-17 11:10:00,197.87,197.94,197.6,197.6,28272.0,197.87,197.94,197.6,197.6,28272.0
2015-11-17 11:15:00,197.65,197.69,197.33,197.57,31451.0,197.65,197.69,197.33,197.57,31451.0
2015-11-17 11:20:00,197.5,197.86,197.5,197.66,14092.0,197.5,197.86,197.5,197.66,14092.0
2015-11-17 11:25:00,197.66,197.98,197.62,197.7,14732.0,197.66,197.98,197.62,197.7,14732.0
2015-11-17 11:30:00,197.62,198.09,197.62,197.82,14470.0,197.62,198.09,197.62,197.82,14470.0
2015-11-17 11:35:00,197.78,198.0,197.69,197.79,26264.0,197.78,198.0,197.69,197.79,26264.0
2015-11-17 11:40:00,197.73,197.83,197.37,197.62,18586.0,197.73,197.83,197.37,197.62,18586.0
2015-11-17 11:45:00,197.63,197.63,197.11,197.48,18836.0,197.63,197.63,197.11,197.48,18836.0
2015-11-17 11:50:00,197.3,197.57,197.29,197.47,13542.0,197.3,197.57,197.29,197.47,13542.0
2015-11-17 11:55:00,197.63,197.63,197.43,197.56,6715.0,197.63,197.63,197.43,197.56,6715.0
2015-11-17 12:00:00,197.6,197.6,197.38,197.45,9802.0,197.6,197.6,197.38,197.45,9802.0
2015-11-17 12:05:00,197.47,197.68,197.33,197.4,28904.0,197.47,197.68,197.33,197.4,28904.0
2015-11-17 12:10:00,197.38,197.61,197.35,197.45,11798.0,197.38,197.61,197.35,197.45,11798.0
2015-11-17 12:15:00,197.54,197.58,197.43,197.58,5087.0,197.54,197.58,197.43,197.58,5087.0
2015-11-17 12:20:00,197.48,197.56,196.45,196.63,39905.0,197.48,197.56,196.45,196.63,39905.0
2015-11-17 12:25:00,196.5,196.73,196.08,196.2,33605.0,196.5,196.73,196.08,196.2,33605.0
2015-11-17 12:30:00,196.2,196.87,196.2,196.72,31517.0,196.2,196.87,196.2,196.72,31517.0
2015-11-17 12:35:00,196.71,196.89,196.44,196.63,16093.0,196.71,196.89,196.44,196.63,16093.0
2015-11-17 12:40:00,196.62,196.62,195.75,195.96,28335.0,196.62,196.62,195.75,195.96,28335.0
2015-11-17 12:45:00,195.96,196.49,195.96,196.22,6380.0,195.96,196.49,195.96,196.22,6380.0
2015-11-17 12:50:00,196.42,196.8,196.31,196.54,18943.0,196.42,196.8,196.31,196.54,18943.0
2015-11-17 12:55:00,196.59,196.96,196.59,196.75,8700.0,196.59,196.96,196.59,196.75,8700.0
2015-11-17 13:00:00,196.9,197.2,196.87,197.19,8700.0,196.9,197.2,196.87,197.19,8700.0
2015-11-17 13:05:00,197.2,197.43,197.06,197.19,7363.0,197.2,197.43,197.06,197.19,7363.0
2015-11-17 13:10:00,197.19,197.75,197.17,197.59,10900.0,197.19,197.75,197.17,197.59,10900.0
2015-11-17 13:15:00,197.7,197.7,197.16,197.64,18820.0,197.7,197.7,197.16,197.64,18820.0
2015-11-17 13:20:00,197.65,197.69,197.37,197.41,7121.0,197.65,197.69,197.37,197.41,7121.0
2015-11-17 13:25:00,197.3,197.33,196.54,196.54,24204.0,197.3,197.33,196.54,196.54,24204.0
2015-11-17 13:30:00,196.54,196.93,196.39,196.92,24401.0,196.54,196.93,196.39,196.92,24401.0
2015-11-17 13:35:00,196.91,197.02,196.84,197.02,10292.0,196.91,197.02,196.84,197.02,10292.0
2015-11-17 13:40:00,196.95,197.31,196.95,197.13,10048.0,196.95,197.31,196.95,197.13,10048.0
2015-11-17 13:45:00,197.29,197.31,196.86,197.0,17096.0,197.29,197.31,196.86,197.0,17096.0
2015-11-17 13:50:00,197.0,197.09,196.73,196.74,26502.0,197.0,197.09,196.73,196.74,26502.0
2015-11-17 13:55:00,196.9,197.24,196.79,197.07,8250.0,196.9,197.24,196.79,197.07,8250.0
2015-11-17 14:00:00,197.02,197.25,196.96,197.25,4745.0,197.02,197.25,196.96,197.25,4745.0
2015-11-17 14:05:00,197.22,197.58,197.21,197.55,16740.0,197.22,197.58,197.21,197.55,16740.0
2015-11-17 14:10:00,197.56,197.68,197.31,197.6,15314.0,197.56,197.68,197.31,197.6,15314.0
2015-11-17 14:15:00,197.6,197.75,197.31,197.69,11106.0,197.6,197.75,197.31,197.69,11106.0
2015-11-17 14:20:00,197.63,197.7,197.23,197.47,19418.0,197.63,197.7,197.23,197.47,19418.0
2015-11-17 14:25:00,197.61,197.81,196.89,196.89,14089.0,197.61,197.81,196.89,196.89,14089.0
2015-11-17 14:30:00,197.06,197.06,196.38,196.63,11586.0,197.06,197.06,196.38,196.63,11586.0
2015-11-17 14:35:00,196.72,197.09,196.66,196.76,10993.0,196.72,197.09,196.66,196.76,10993.0
2015-11-17 14:40:00,196.8,197.11,196.75,196.75,32087.0,196.8,197.11,196.75,196.75,32087.0
2015-11-17 14:45:00,196.55,196.88,196.0,196.33,25466.0,196.55,196.88,196.0,196.33,25466.0
2015-11-17 14:50:00,196.36,196.53,196.08,196.25,14398.0,196.36,196.53,196.08,196.25,14398.0
2015-11-17 14:55:00,196.25,196.76,196.22,196.51,22149.0,196.25,196.76,196.22,196.51,22149.0
2015-11-17 15:00:00,196.52,196.57,196.02,196.02,14088.0,196.52,196.57,196.02,196.02,14088.0
2015-11-17 15:05:00,196.03,196.49,196.0,196.13,17400.0,196.03,196.49,196.0,196.13,17400.0
2015-11-17 15:10:00,196.22,196.22,195.76,195.99,19186.0,196.22,196.22,195.76,195.99,19186.0
2015-11-17 15:15:00,196.07,196.38,195.99,196.1,24804.0,196.07,196.38,195.99,196.1,24804.0
2015-11-17 15:20:00,196.12,196.63,195.83,196.41,21974.0,196.12,196.63,195.83,196.41,21974.0
2015-11-17 15:25:00,196.44,196.59,196.17,196.44,26797.0,196.44,196.59,196.17,196.44,26797.0
2015-11-17 15:30:00,196.41,196.67,196.33,196.49,24911.0,196.41,196.67,196.33,196.49,24911.0
2015-11-17 15:35:00,196.5,196.54,196.21,196.28,28681.0,196.5,196.54,196.21,196.28,28681.0
2015-11-17 15:40:00,196.29,196.89,196.28,196.8,31867.0,196.29,196.89,196.28,196.8,31867.0
2015-11-17 15:45:00,196.8,196.9,196.41,196.79,30189.0,196.8,196.9,196.41,196.79,30189.0
2015-11-17 15:50:00,196.79,197.09,196.27,196.27,63238.0,196.79,197.09,196.27,196.27,63238.0
2015-11-17 15:55:00,196.37,196.88,196.33,196.83,85995.0,196.37,196.88,196.33,196.83,85995.0
2015-11-18 09:30:00,196.71,198.0,196.52,197.59,118841.0,196.71,198.0,196.52,197.59,118841.0
2015-11-18 09:35:00,197.67,199.48,197.4,198.6,108918.0,197.67,199.48,197.4,198.6,108918.0
2015-11-18 09:40:00,198.51,199.0,197.61,198.85,83328.0,198.51,199.0,197.61,198.85,83328.0
2015-11-18 09:45:00,198.97,199.27,198.35,198.87,80887.0,198.97,199.27,198.35,198.87,80887.0
2015-11-18 09:50:00,198.96,199.25,198.56,199.03,47721.0,198.96,199.25,198.56,199.03,47721.0
2015-11-18 09:55:00,199.1,199.25,198.42,198.75,52261.0,199.1,199.25,198.42,198.75,52261.0
2015-11-18 10:00:00,198.83,199.79,198.44,199.53,82419.0,198.83,199.79,198.44,199.53,82419.0
2015-11-18 10:05:00,199.6,200.31,199.47,199.74,158375.0,199.6,200.31,199.47,199.74,158375.0
2015-11-18 10:10:00,199.71,200.2,199.38,199.97,133576.0,199.71,200.2,199.38,199.97,133576.0
2015-11-18 10:15:00,200.0,200.06,199.0,199.32,56961.0,200.0,200.06,199.0,199.32,56961.0
2015-11-18 10:20:00,199.34,199.79,199.15,199.77,34019.0,199.34,199.79,199.15,199.77,34019.0
2015-11-18 10:25:00,199.78,199.96,199.24,199.44,52349.0,199.78,199.96,199.24,199.44,52349.0
2015-11-18 10:30:00,199.48,199.55,199.2,199.28,26508.0,199.48,199.55,199.2,199.28,26508.0
2015-11-18 10:35:00,199.17,199.25,198.27,198.55,44259.0,199.17,199.25,198.27,198.55,44259.0
2015-11-18 10:40:00,198.5,198.79,198.48,198.69,45033.0,198.5,198.79,198.48,198.69,45033.0
2015-11-18 10:45:00,198.65,198.93,198.59,198.92,38099.0,198.65,198.93,198.59,198.92,38099.0
2015-11-18 10:50:00,198.8,198.86,198.28,198.52,43755.0,198.8,198.86,198.28,198.52,43755.0
2015-11-18 10:55:00,198.5,199.3,198.45,199.11,40688.0,198.5,199.3,198.45,199.11,40688.0
2015-11-18 11:00:00,199.21,199.8,198.97,199.76,28512.0,199.21,199.8,198.97,199.76,28512.0
2015-11-18 11:05:00,199.79,199.88,199.43,199.6,26109.0,199.79,199.88,199.43,199.6,26109.0
2015-11-18 11:10:00,199.51,199.97,199.46,199.84,27022.0,199.51,199.97,199.46,199.84,27022.0
2015-11-18 11:15:00,199.96,200.15,199.72,199.96,71796.0,199.96,200.15,199.72,199.96,71796.0
2015-11-18 11:20:00,200.01,201.58,199.99,201.44,126776.0,200.01,201.58,199.99,201.44,126776.0
2015-11-18 11:25:00,201.43,202.09,201.19,201.89,62120.0,201.43,202.09,201.19,201.89,62120.0
2015-11-18 11:30:00,201.86,201.95,200.96,201.3,53745.0,201.86,201.95,200.96,201.3,53745.0
2015-11-18 11:35:00,201.3,201.98,201.21,201.87,43005.0,201.3,201.98,201.21,201.87,43005.0
2015-11-18 11:40:00,201.9,201.97,201.07,201.15,64455.0,201.9,201.97,201.07,201.15,64455.0
2015-11-18 11:45:00,201.09,201.26,200.6,200.83,35991.0,201.09,201.26,200.6,200.83,35991.0
2015-11-18 11:50:00,200.87,200.98,200.61,200.72,29974.0,200.87,200.98,200.61,200.72,29974.0
2015-11-18 11:55:00,200.75,200.89,200.51,200.77,37108.0,200.75,200.89,200.51,200.77,37108.0
2015-11-18 12:00:00,200.75,200.77,200.11,200.2,49545.0,200.75,200.77,200.11,200.2,49545.0
2015-11-18 12:05:00,200.23,200.25,199.26,199.26,60901.0,200.23,200.25,199.26,199.26,60901.0
2015-11-18 12:10:00,199.31,199.38,199.01,199.37,52064.0,199.31,199.38,199.01,199.37,52064.0
2015-11-18 12:15:00,199.41,199.82,199.35,199.8,25426.0,199.41,199.82,199.35,199.8,25426.0
2015-11-18 12:20:00,199.84,200.01,199.37,199.59,20374.0,199.84,200.01,199.37,199.59,20374.0
2015-11-18 12:25:00,199.56,199.56,199.34,199.4,12425.0,199.56,199.56,199.34,199.4,12425.0
2015-11-18 12:30:00,199.36,199.53,199.23,199.39,15832.0,199.36,199.53,199.23,199.39,15832.0
2015-11-18 12:35:00,199.38,199.64,199.31,199.63,18942.0,199.38,199.64,199.31,199.63,18942.0
2015-11-18 12:40:00,199.62,199.75,199.56,199.72,12992.0,199.62,199.75,199.56,199.72,12992.0
2015-11-18 12:45:00,199.73,200.0,199.69,199.91,16676.0,199.73,200.0,199.69,199.91,16676.0
2015-11-18 12:50:00,199.95,200.18,199.94,200.16,24870.0,199.95,200.18,199.94,200.16,24870.0
2015-11-18 12:55:00,200.13,200.44,200.13,200.31,12488.0,200.13,200.44,200.13,200.31,12488.0
2015-11-18 13:00:00,200.31,200.74,200.27,200.65,13761.0,200.31,200.74,200.27,200.65,13761.0
2015-11-18 13:05:00,200.68,201.0,200.66,200.94,15649.0,200.68,201.0,200.66,200.94,15649.0
2015-11-18 13:10:00,201.0,201.21,200.78,200.95,25949.0,201.0,201.21,200.78,200.95,25949.0
2015-11-18 13:15:00,200.95,201.08,200.78,201.08,12775.0,200.95,201.08,200.78,201.08,12775.0
2015-11-18 13:20:00,201.1,201.54,201.02,201.49,54921.0,201.1,201.54,201.02,201.49,54921.0
2015-11-18 13:25:00,201.53,201.92,201.53,201.88,27118.0,201.53,201.92,201.53,201.88,27118.0
2015-11-18 13:30:00,201.9,202.08,201.6,201.6,43922.0,201.9,202.08,201.6,201.6,43922.0
2015-11-18 13:35:00,201.57,201.61,200.88,201.08,36262.0,201.57,201.61,200.88,201.08,36262.0
2015-11-18 13:40:00,201.09,201.44,201.04,201.44,34176.0,201.09,201.44,201.04,201.44,34176.0
2015-11-18 13:45:00,201.44,201.79,201.4,201.62,30426.0,201.44,201.79,201.4,201.62,30426.0
2015-11-18 13:50:00,201.61,201.65,201.19,201.23,21998.0,201.61,201.65,201.19,201.23,21998.0
2015-11-18 13:55:00,201.22,201.5,201.21,201.36,34032.0,201.22,201.5,201.21,201.36,34032.0
2015-11-18 14:00:00,201.43,201.85,201.41,201.63,25105.0,201.43,201.85,201.41,201.63,25105.0
2015-11-18 14:05:00,201.7,202.76,201.65,202.76,83953.0,201.7,202.76,201.65,202.76,83953.0
2015-11-18 14:10:00,202.63,202.88,202.49,202.59,43187.0,202.63,202.88,202.49,202.59,43187.0
2015-11-18 14:15:00,202.56,202.7,202.38,202.65,23967.0,202.56,202.7,202.38,202.65,23967.0
2015-11-18 14:20:00,202.6,203.6,202.56,203.54,91198.0,202.6,203.6,202.56,203.54,91198.0
2015-11-18 14:25:00,203.62,203.68,202.9,203.41,52507.0,203.62,203.68,202.9,203.41,52507.0
2015-11-18 14:30:00,203.42,203.46,202.79,203.01,44069.0,203.42,203.46,202.79,203.01,44069.0
2015-11-18 14:35:00,203.02,203.2,202.85,203.15,25194.0,203.02,203.2,202.85,203.15,25194.0
2015-11-18 14:40:00,203.2,204.0,203.2,203.86,51949.0,203.2,204.0,203.2,203.86,51949.0
2015-11-18 14:45:00,203.87,203.91,203.61,203.78,20212.0,203.87,203.91,203.61,203.78,20212.0
2015-11-18 14:50:00,203.81,203.82,203.45,203.78,28401.0,203.81,203.82,203.45,203.78,28401.0
2015-11-18 14:55:00,203.76,204.37,203.63,204.04,84960.0,203.76,204.37,203.63,204.04,84960.0
2015-11-18 15:00:00,204.06,204.1,203.3,203.42,44656.0,204.06,204.1,203.3,203.42,44656.0
2015-11-18 15:05:00,203.41,203.41,203.01,203.01,62255.0,203.41,203.41,203.01,203.01,62255.0
2015-11-18 15:10:00,203.08,203.75,203.03,203.39,37325.0,203.08,203.75,203.03,203.39,37325.0
2015-11-18 15:15:00,203.43,203.61,203.25,203.41,37698.0,203.43,203.61,203.25,203.41,37698.0
2015-11-18 15:20:00,203.41,203.48,203.32,203.43,29110.0,203.41,203.48,203.32,203.43,29110.0
2015-11-18 15:25:00,203.45,204.07,203.44,204.07,72522.0,203.45,204.07,203.44,204.07,72522.0
2015-11-18 15:30:00,204.04,204.04,203.52,203.64,44655.0,204.04,204.04,203.52,203.64,44655.0
2015-11-18 15:35:00,203.65,204.19,203.62,204.19,41559.0,203.65,204.19,203.62,204.19,41559.0
2015-11-18 15:40:00,204.19,204.5,204.14,204.17,56827.0,204.19,204.5,204.14,204.17,56827.0
2015-11-18 15:45:00,204.18,204.32,204.05,204.29,59446.0,204.18,204.32,204.05,204.29,59446.0
2015-11-18 15:50:00,204.34,204.7,204.34,204.63,86611.0,204.34,204.7,204.34,204.63,86611.0
2015-11-18 15:55:00,204.63,204.82,204.2,204.72,188165.0,204.63,204.82,204.2,204.72,188165.0
2015-11-19 09:30:00,204.65,207.8,204.65,207.26,357357.0,204.65,207.8,204.65,207.26,357357.0
2015-11-19 09:35:00,207.23,207.43,206.11,206.44,140799.0,207.23,207.43,206.11,206.44,140799.0
2015-11-19 09:40:00,206.48,206.97,206.01,206.37,130803.0,206.48,206.97,206.01,206.37,130803.0
2015-11-19 09:45:00,206.43,207.08,206.0,206.33,126936.0,206.43,207.08,206.0,206.33,126936.0
2015-11-19 09:50:00,206.32,207.92,206.03,207.89,124805.0,206.32,207.92,206.03,207.89,124805.0
2015-11-19 09:55:00,207.92,208.0,207.11,207.44,134446.0,207.92,208.0,207.11,207.44,134446.0
2015-11-19 10:00:00,207.44,207.68,206.79,207.3,67985.0,207.44,207.68,206.79,207.3,67985.0
2015-11-19 10:05:00,207.35,207.82,207.23,207.54,85379.0,207.35,207.82,207.23,207.54,85379.0
2015-11-19 10:10:00,207.28,207.92,206.65,207.08,60281.0,207.28,207.92,206.65,207.08,60281.0
2015-11-19 10:15:00,207.03,207.41,206.12,206.81,92312.0,207.03,207.41,206.12,206.81,92312.0
2015-11-19 10:20:00,206.89,207.87,206.76,207.54,54516.0,206.89,207.87,206.76,207.54,54516.0
2015-11-19 10:25:00,207.57,207.85,207.38,207.57,76332.0,207.57,207.85,207.38,207.57,76332.0
2015-11-19 10:30:00,207.6,208.91,207.54,208.64,156198.0,207.6,208.91,207.54,208.64,156198.0
2015-11-19 10:35:00,208.68,208.9,207.94,208.88,78803.0,208.68,208.9,207.94,208.88,78803.0
2015-11-19 10:40:00,208.86,209.34,208.81,209.02,129265.0,208.86,209.34,208.81,209.02,129265.0
2015-11-19 10:45:00,209.06,209.4,208.78,209.36,80016.0,209.06,209.4,208.78,209.36,80016.0
2015-11-19 10:50:00,209.35,209.55,208.19,208.19,79844.0,209.35,209.55,208.19,208.19,79844.0
2015-11-19 10:55:00,208.19,208.98,208.0,208.85,51124.0,208.19,208.98,208.0,208.85,51124.0
2015-11-19 11:00:00,208.86,209.16,208.66,209.09,45954.0,208.86,209.16,208.66,209.09,45954.0
2015-11-19 11:05:00,209.15,209.15,208.4,208.6,50609.0,209.15,209.15,208.4,208.6,50609.0
2015-11-19 11:10:00,208.6,208.76,208.23,208.31,25476.0,208.6,208.76,208.23,208.31,25476.0
2015-11-19 11:15:00,208.38,208.39,207.83,208.33,44179.0,208.38,208.39,207.83,208.33,44179.0
2015-11-19 11:20:00,208.31,208.37,207.78,208.22,36351.0,208.31,208.37,207.78,208.22,36351.0
2015-11-19 11:25:00,208.2,208.35,208.06,208.23,49510.0,208.2,208.35,208.06,208.23,49510.0
2015-11-19 11:30:00,208.22,208.49,207.65,207.74,58658.0,208.22,208.49,207.65,207.74,58658.0
2015-11-19 11:35:00,207.8,208.3,207.68,208.3,34206.0,207.8,208.3,207.68,208.3,34206.0
2015-11-19 11:40:00,208.23,208.38,208.07,208.25,24358.0,208.23,208.38,208.07,208.25,24358.0
2015-11-19 11:45:00,208.21,208.35,207.93,208.0,35176.0,208.21,208.35,207.93,208.0,35176.0
2015-11-19 11:50:00,207.99,208.29,207.26,207.3,46583.0,207.99,208.29,207.26,207.3,46583.0
2015-11-19 11:55:00,207.29,207.93,207.24,207.86,25674.0,207.29,207.93,207.24,207.86,25674.0
2015-11-19 12:00:00,207.94,208.12,207.77,207.83,34870.0,207.94,208.12,207.77,207.83,34870.0
2015-11-19 12:05:00,207.8,207.89,207.14,207.38,37179.0,207.8,207.89,207.14,207.38,37179.0
2015-11-19 12:10:00,207.38,207.87,207.29,207.75,28457.0,207.38,207.87,207.29,207.75,28457.0
2015-11-19 12:15:00,207.81,207.88,207.41,207.79,26634.0,207.81,207.88,207.41,207.79,26634.0
2015-11-19 12:20:00,207.84,208.17,207.77,208.04,22947.0,207.84,208.17,207.77,208.04,22947.0
2015-11-19 12:25:00,208.04,208.27,207.94,208.02,32743.0,208.04,208.27,207.94,208.02,32743.0
2015-11-19 12:30:00,207.99,208.6,207.99,208.29,67310.0,207.99,208.6,207.99,208.29,67310.0
2015-11-19 12:35:00,208.31,208.58,208.14,208.46,30651.0,208.31,208.58,208.14,208.46,30651.0
2015-11-19 12:40:00,208.53,209.0,208.39,208.99,34247.0,208.53,209.0,208.39,208.99,34247.0
2015-11-19 12:45:00,209.0,209.36,208.98,209.15,32293.0,209.0,209.36,208.98,209.15,32293.0
2015-11-19 12:50:00,209.19,209.29,208.9,208.9,33303.0,209.19,209.29,208.9,208.9,33303.0
2015-11-19 12:55:00,208.83,209.25,208.81,209.21,24774.0,208.83,209.25,208.81,209.21,24774.0
2015-11-19 13:00:00,209.19,209.76,209.19,209.7,32965.0,209.19,209.76,209.19,209.7,32965.0
2015-11-19 13:05:00,209.69,209.79,209.6,209.7,29737.0,209.69,209.79,209.6,209.7,29737.0
2015-11-19 13:10:00,209.59,209.8,209.48,209.75,22764.0,209.59,209.8,209.48,209.75,22764.0
2015-11-19 13:15:00,209.71,209.8,209.47,209.71,20015.0,209.71,209.8,209.47,209.71,20015.0
2015-11-19 13:20:00,209.79,210.0,209.6,209.93,43174.0,209.79,210.0,209.6,209.93,43174.0
2015-11-19 13:25:00,209.98,210.31,209.9,210.26,111162.0,209.98,210.31,209.9,210.26,111162.0
2015-11-19 13:30:00,210.19,210.7,210.18,210.3,65512.0,210.19,210.7,210.18,210.3,65512.0
2015-11-19 13:35:00,210.35,210.36,209.82,210.09,43617.0,210.35,210.36,209.82,210.09,43617.0
2015-11-19 13:40:00,210.13,210.63,209.94,210.53,69743.0,210.13,210.63,209.94,210.53,69743.0
2015-11-19 13:45:00,210.65,210.9,210.45,210.6,42028.0,210.65,210.9,210.45,210.6,42028.0
2015-11-19 13:50:00,210.72,210.85,210.57,210.65,26031.0,210.72,210.85,210.57,210.65,26031.0
2015-11-19 13:55:00,210.6,210.74,210.33,210.45,20821.0,210.6,210.74,210.33,210.45,20821.0
2015-11-19 14:00:00,210.4,210.4,209.5,209.53,38233.0,210.4,210.4,209.5,209.53,38233.0
2015-11-19 14:05:00,209.4,209.78,209.17,209.6,26632.0,209.4,209.78,209.17,209.6,26632.0
2015-11-19 14:10:00,209.67,209.91,209.61,209.65,23986.0,209.67,209.91,209.61,209.65,23986.0
2015-11-19 14:15:00,209.65,209.66,209.11,209.2,38109.0,209.65,209.66,209.11,209.2,38109.0
2015-11-19 14:20:00,209.18,209.3,208.67,209.24,23705.0,209.18,209.3,208.67,209.24,23705.0
2015-11-19 14:25:00,209.16,209.38,209.14,209.3,19131.0,209.16,209.38,209.14,209.3,19131.0
2015-11-19 14:30:00,209.26,209.64,209.26,209.51,25328.0,209.26,209.64,209.26,209.51,25328.0
2015-11-19 14:35:00,209.45,209.6,208.88,208.95,31361.0,209.45,209.6,208.88,208.95,31361.0
2015-11-19 14:40:00,209.06,209.07,208.6,208.61,29714.0,209.06,209.07,208.6,208.61,29714.0
2015-11-19 14:45:00,208.56,208.66,207.88,208.07,37881.0,208.56,208.66,207.88,208.07,37881.0
2015-11-19 14:50:00,208.09,208.46,208.07,208.42,34589.0,208.09,208.46,208.07,208.42,34589.0
2015-11-19 14:55:00,208.45,208.48,207.58,207.77,58615.0,208.45,208.48,207.58,207.77,58615.0
2015-11-19 15:00:00,207.83,207.92,207.78,207.89,33517.0,207.83,207.92,207.78,207.89,33517.0
2015-11-19 15:05:00,207.9,207.96,207.69,207.72,54333.0,207.9,207.96,207.69,207.72,54333.0
2015-11-19 15:10:00,207.79,207.83,207.19,207.8,51436.0,207.79,207.83,207.19,207.8,51436.0
2015-11-19 15:15:00,207.84,207.9,207.61,207.76,46508.0,207.84,207.9,207.61,207.76,46508.0
2015-11-19 15:20:00,207.81,208.25,207.8,208.24,42535.0,207.81,208.25,207.8,208.24,42535.0
2015-11-19 15:25:00,208.29,208.7,208.22,208.45,49476.0,208.29,208.7,208.22,208.45,49476.0
2015-11-19 15:30:00,208.44,208.45,207.97,208.19,38019.0,208.44,208.45,207.97,208.19,38019.0
2015-11-19 15:35:00,208.22,208.27,207.93,208.09,47432.0,208.22,208.27,207.93,208.09,47432.0
2015-11-19 15:40:00,208.09,208.2,207.53,207.67,71754.0,208.09,208.2,207.53,207.67,71754.0
2015-11-19 15:45:00,207.67,207.87,207.62,207.8,69077.0,207.67,207.87,207.62,207.8,69077.0
2015-11-19 15:50:00,207.82,207.91,207.63,207.89,80472.0,207.82,207.91,207.63,207.89,80472.0
2015-11-19 15:55:00,207.89,207.89,207.51,207.76,165778.0,207.89,207.89,207.51,207.76,165778.0
2015-11-20 09:30:00,208.3,209.61,207.2,209.0,200247.0,208.3,209.61,207.2,209.0,200247.0
2015-11-20 09:35:00,208.96,209.44,207.6,208.12,79051.0,208.96,209.44,207.6,208.12,79051.0
2015-11-20 09:40:00,207.95,208.88,207.33,207.65,88080.0,207.95,208.88,207.33,207.65,88080.0
2015-11-20 09:45:00,207.81,207.81,206.5,206.88,107955.0,207.81,207.81,206.5,206.88,107955.0
2015-11-20 09:50:00,206.81,207.98,206.8,207.15,45777.0,206.81,207.98,206.8,207.15,45777.0
2015-11-20 09:55:00,207.28,207.43,206.53,206.77,50925.0,207.28,207.43,206.53,206.77,50925.0
2015-11-20 10:00:00,206.71,207.54,206.69,207.03,70586.0,206.71,207.54,206.69,207.03,70586.0
2015-11-20 10:05:00,207.03,207.48,206.96,207.17,51493.0,207.03,207.48,206.96,207.17,51493.0
2015-11-20 10:10:00,207.18,207.75,207.14,207.66,30006.0,207.18,207.75,207.14,207.66,30006.0
2015-11-20 10:15:00,207.64,207.65,207.19,207.26,23600.0,207.64,207.65,207.19,207.26,23600.0
2015-11-20 10:20:00,207.25,207.36,206.92,207.17,30245.0,207.25,207.36,206.92,207.17,30245.0
2015-11-20 10:25:00,207.17,207.7,207.1,207.51,26723.0,207.17,207.7,207.1,207.51,26723.0
2015-11-20 10:30:00,207.51,207.8,207.43,207.75,17335.0,207.51,207.8,207.43,207.75,17335.0
2015-11-20 10:35:00,207.76,208.96,207.75,208.79,43367.0,207.76,208.96,207.75,208.79,43367.0
2015-11-20 10:40:00,208.89,208.89,208.08,208.29,95024.0,208.89,208.89,208.08,208.29,95024.0
2015-11-20 10:45:00,208.21,208.7,208.17,208.54,31299.0,208.21,208.7,208.17,208.54,31299.0
2015-11-20 10:50:00,208.56,208.98,208.45,208.64,64491.0,208.56,208.98,208.45,208.64,64491.0
2015-11-20 10:55:00,208.73,208.74,208.02,208.17,41549.0,208.73,208.74,208.02,208.17,41549.0
2015-11-20 11:00:00,208.03,208.56,208.03,208.56,17792.0,208.03,208.56,208.03,208.56,17792.0
2015-11-20 11:05:00,208.56,208.6,208.35,208.56,14617.0,208.56,208.6,208.35,208.56,14617.0
2015-11-20 11:10:00,208.58,208.58,207.84,208.0,22353.0,208.58,208.58,207.84,208.0,22353.0
2015-11-20 11:15:00,207.91,208.37,207.66,208.28,39320.0,207.91,208.37,207.66,208.28,39320.0
2015-11-20 11:20:00,208.29,208.41,207.96,208.39,11798.0,208.29,208.41,207.96,208.39,11798.0
2015-11-20 11:25:00,208.33,208.46,208.08,208.24,10939.0,208.33,208.46,208.08,208.24,10939.0
2015-11-20 11:30:00,208.17,208.17,207.65,207.9,22459.0,208.17,208.17,207.65,207.9,22459.0
2015-11-20 11:35:00,207.84,207.98,207.55,207.98,29950.0,207.84,207.98,207.55,207.98,29950.0
2015-11-20 11:40:00,207.89,207.98,207.65,207.87,12694.0,207.89,207.98,207.65,207.87,12694.0
2015-11-20 11:45:00,207.86,208.25,207.86,207.97,7476.0,207.86,208.25,207.86,207.97,7476.0
2015-11-20 11:50:00,207.89,208.01,207.77,207.77,9618.0,207.89,208.01,207.77,207.77,9618.0
2015-11-20 11:55:00,207.65,208.07,207.65,207.93,11363.0,207.65,208.07,207.65,207.93,11363.0
2015-11-20 12:00:00,207.87,208.04,207.77,208.04,8514.0,207.87,208.04,207.77,208.04,8514.0
2015-11-20 12:05:00,208.04,208.3,208.0,208.22,5770.0,208.04,208.3,208.0,208.22,5770.0
2015-11-20 12:10:00,208.21,208.49,207.97,208.0,75351.0,208.21,208.49,207.97,208.0,75351.0
2015-11-20 12:15:00,207.96,208.24,207.95,208.16,15034.0,207.96,208.24,207.95,208.16,15034.0
2015-11-20 12:20:00,208.29,208.41,208.0,208.19,22340.0,208.29,208.41,208.0,208.19,22340.0
2015-11-20 12:25:00,208.24,208.45,208.03,208.03,30509.0,208.24,208.45,208.03,208.03,30509.0
2015-11-20 12:30:00,208.13,208.37,208.1,208.29,24605.0,208.13,208.37,208.1,208.29,24605.0
2015-11-20 12:35:00,208.25,208.37,208.1,208.3,11113.0,208.25,208.37,208.1,208.3,11113.0
2015-11-20 12:40:00,208.31,208.31,207.91,208.06,47022.0,208.31,208.31,207.91,208.06,47022.0
2015-11-20 12:45:00,208.04,208.14,207.8,207.85,26599.0,208.04,208.14,207.8,207.85,26599.0
2015-11-20 12:50:00,207.77,207.93,207.54,207.54,33150.0,207.77,207.93,207.54,207.54,33150.0
2015-11-20 12:55:00,207.54,207.74,207.1,207.53,63287.0,207.54,207.74,207.1,207.53,63287.0
2015-11-20 13:00:00,207.64,208.06,207.53,207.96,30032.0,207.64,208.06,207.53,207.96,30032.0
2015-11-20 13:05:00,208.04,208.16,207.93,208.11,37789.0,208.04,208.16,207.93,208.11,37789.0
2015-11-20 13:10:00,208.09,208.25,207.91,208.25,14734.0,208.09,208.25,207.91,208.25,14734.0
2015-11-20 13:15:00,208.22,208.3,208.04,208.15,19288.0,208.22,208.3,208.04,208.15,19288.0
2015-11-20 13:20:00,208.1,208.12,207.74,207.92,18536.0,208.1,208.12,207.74,207.92,18536.0
2015-11-20 13:25:00,207.9,208.01,207.74,207.89,15446.0,207.9,208.01,207.74,207.89,15446.0
2015-11-20 13:30:00,207.86,207.92,207.42,207.56,38875.0,207.86,207.92,207.42,207.56,38875.0
2015-11-20 13:35:00,207.53,207.6,207.21,207.26,15190.0,207.53,207.6,207.21,207.26,15190.0
2015-11-20 13:40:00,207.22,207.58,207.19,207.31,22901.0,207.22,207.58,207.19,207.31,22901.0
2015-11-20 13:45:00,207.37,207.79,207.34,207.7,16071.0,207.37,207.79,207.34,207.7,16071.0
2015-11-20 13:50:00,207.64,207.86,207.59,207.61,17298.0,207.64,207.86,207.59,207.61,17298.0
2015-11-20 13:55:00,207.57,207.67,207.45,207.67,9497.0,207.57,207.67,207.45,207.67,9497.0
2015-11-20 14:00:00,207.6,207.63,207.38,207.5,16112.0,207.6,207.63,207.38,207.5,16112.0
2015-11-20 14:05:00,207.53,207.79,207.51,207.79,12320.0,207.53,207.79,207.51,207.79,12320.0
2015-11-20 14:10:00,207.83,207.99,207.78,207.92,23731.0,207.83,207.99,207.78,207.92,23731.0
2015-11-20 14:15:00,207.99,208.3,207.99,208.18,19856.0,207.99,208.3,207.99,208.18,19856.0
2015-11-20 14:20:00,208.11,208.31,207.94,207.97,35638.0,208.11,208.31,207.94,207.97,35638.0
2015-11-20 14:25:00,208.03,208.08,207.92,207.92,14475.0,208.03,208.08,207.92,207.92,14475.0
2015-11-20 14:30:00,207.96,208.04,207.58,207.7,41813.0,207.96,208.04,207.58,207.7,41813.0
2015-11-20 14:35:00,207.76,207.83,207.35,207.35,487921.0,207.76,207.83,207.35,207.35,487921.0
2015-11-20 14:40:00,207.36,207.5,207.36,207.5,13860.0,207.36,207.5,207.36,207.5,13860.0
2015-11-20 14:45:00,207.5,207.86,207.3,207.82,37364.0,207.5,207.86,207.3,207.82,37364.0
2015-11-20 14:50:00,207.84,208.07,207.75,208.05,30991.0,207.84,208.07,207.75,208.05,30991.0
2015-11-20 14:55:00,208.06,208.1,207.65,207.78,17924.0,208.06,208.1,207.65,207.78,17924.0
2015-11-20 15:00:00,207.69,207.93,207.68,207.72,31491.0,207.69,207.93,207.68,207.72,31491.0
2015-11-20 15:05:00,207.69,207.72,207.25,207.41,68782.0,207.69,207.72,207.25,207.41,68782.0
2015-11-20 15:10:00,207.28,207.45,207.16,207.39,30526.0,207.28,207.45,207.16,207.39,30526.0
2015-11-20 15:15:00,207.3,207.45,207.17,207.44,25255.0,207.3,207.45,207.17,207.44,25255.0
2015-11-20 15:20:00,207.42,207.49,207.2,207.21,22754.0,207.42,207.49,207.2,207.21,22754.0
2015-11-20 15:25:00,207.2,207.21,206.9,207.02,26516.0,207.2,207.21,206.9,207.02,26516.0
2015-11-20 15:30:00,207.02,207.08,206.9,206.96,21612.0,207.02,207.08,206.9,206.96,21612.0
2015-11-20 15:35:00,206.93,207.09,206.91,207.02,32970.0,206.93,207.09,206.91,207.02,32970.0
2015-11-20 15:40:00,207.04,207.13,206.97,206.98,36813.0,207.04,207.13,206.97,206.98,36813.0
2015-11-20 15:45:00,207.0,207.0,206.66,206.66,62758.0,207.0,207.0,206.66,206.66,62758.0
2015-11-20 15:50:00,206.66,206.79,206.38,206.4,103112.0,206.66,206.79,206.38,206.4,103112.0
2015-11-20 15:55:00,206.47,206.96,206.25,206.7,134322.0,206.47,206.96,206.25,206.7,134322.0
2015-11-23 09:30:00,206.81,208.56,206.67,207.0,131386.0,206.81,208.56,206.67,207.0,131386.0
2015-11-23 09:35:00,207.02,207.68,206.9,207.36,63472.0,207.02,207.68,206.9,207.36,63472.0
2015-11-23 09:40:00,207.27,207.44,206.88,207.21,44019.0,207.27,207.44,206.88,207.21,44019.0
2015-11-23 09:45:00,207.19,207.58,206.78,207.38,74384.0,207.19,207.58,206.78,207.38,74384.0
2015-11-23 09:50:00,207.37,207.81,205.91,206.37,75166.0,207.37,207.81,205.91,206.37,75166.0
2015-11-23 09:55:00,206.45,207.38,206.45,207.36,30687.0,206.45,207.38,206.45,207.36,30687.0
2015-11-23 10:00:00,207.35,207.6,206.83,206.96,41826.0,207.35,207.6,206.83,206.96,41826.0
2015-11-23 10:05:00,206.97,207.2,206.5,206.6,27867.0,206.97,207.2,206.5,206.6,27867.0
2015-11-23 10:10:00,206.64,207.17,206.38,206.77,29611.0,206.64,207.17,206.38,206.77,29611.0
2015-11-23 10:15:00,206.78,206.82,206.39,206.7,29921.0,206.78,206.82,206.39,206.7,29921.0
2015-11-23 10:20:00,206.75,206.96,206.5,206.8,34995.0,206.75,206.96,206.5,206.8,34995.0
2015-11-23 10:25:00,206.88,207.14,206.44,206.44,30709.0,206.88,207.14,206.44,206.44,30709.0
2015-11-23 10:30:00,206.53,207.0,206.47,206.9,15305.0,206.53,207.0,206.47,206.9,15305.0
2015-11-23 10:35:00,206.92,206.96,206.06,206.08,32831.0,206.92,206.96,206.06,206.08,32831.0
2015-11-23 10:40:00,206.03,206.1,205.26,205.94,68648.0,206.03,206.1,205.26,205.94,68648.0
2015-11-23 10:45:00,205.98,206.63,205.95,206.6,41352.0,205.98,206.63,205.95,206.6,41352.0
2015-11-23 10:50:00,206.66,207.0,206.34,206.83,44116.0,206.66,207.0,206.34,206.83,44116.0
2015-11-23 10:55:00,206.69,207.0,206.61,206.62,14024.0,206.69,207.0,206.61,206.62,14024.0
2015-11-23 11:00:00,206.63,206.68,206.18,206.39,38821.0,206.63,206.68,206.18,206.39,38821.0
2015-11-23 11:05:00,206.31,206.66,206.25,206.58,21858.0,206.31,206.66,206.25,206.58,21858.0
2015-11-23 11:10:00,206.55,206.68,206.44,206.53,30601.0,206.55,206.68,206.44,206.53,30601.0
2015-11-23 11:15:00,206.52,206.58,206.12,206.45,21422.0,206.52,206.58,206.12,206.45,21422.0
2015-11-23 11:20:00,206.49,206.63,206.34,206.49,10931.0,206.49,206.63,206.34,206.49,10931.0
2015-11-23 11:25:00,206.5,206.7,206.4,206.56,21490.0,206.5,206.7,206.4,206.56,21490.0
2015-11-23 11:30:00,206.53,206.62,206.31,206.46,23736.0,206.53,206.62,206.31,206.46,23736.0
2015-11-23 11:35:00,206.48,207.0,206.47,206.97,20769.0,206.48,207.0,206.47,206.97,20769.0
2015-11-23 11:40:00,206.87,207.4,206.86,207.28,35287.0,206.87,207.4,206.86,207.28,35287.0
2015-11-23 11:45:00,207.27,207.68,206.98,207.53,46954.0,207.27,207.68,206.98,207.53,46954.0
2015-11-23 11:50:00,207.54,207.92,207.46,207.83,49727.0,207.54,207.92,207.46,207.83,49727.0
2015-11-23 11:55:00,207.89,209.0,207.88,208.89,71189.0,207.89,209.0,207.88,208.89,71189.0
2015-11-23 12:00:00,208.89,208.89,207.86,208.27,47076.0,208.89,208.89,207.86,208.27,47076.0
2015-11-23 12:05:00,208.24,208.48,207.88,208.4,22862.0,208.24,208.48,207.88,208.4,22862.0
2015-11-23 12:10:00,208.45,208.85,208.3,208.81,29747.0,208.45,208.85,208.3,208.81,29747.0
2015-11-23 12:15:00,208.72,208.78,208.17,208.39,20443.0,208.72,208.78,208.17,208.39,20443.0
2015-11-23 12:20:00,208.39,208.44,207.87,208.18,36198.0,208.39,208.44,207.87,208.18,36198.0
2015-11-23 12:25:00,208.03,208.65,208.03,208.14,21600.0,208.03,208.65,208.03,208.14,21600.0
2015-11-23 12:30:00,208.01,208.14,207.7,207.82,35022.0,208.01,208.14,207.7,207.82,35022.0
2015-11-23 12:35:00,207.93,208.04,207.59,207.94,24169.0,207.93,208.04,207.59,207.94,24169.0
2015-11-23 12:40:00,208.08,208.1,207.67,207.97,24549.0,208.08,208.1,207.67,207.97,24549.0
2015-11-23 12:45:00,207.9,208.09,207.72,207.97,19248.0,207.9,208.09,207.72,207.97,19248.0
2015-11-23 12:50:00,207.89,208.06,207.62,207.81,22375.0,207.89,208.06,207.62,207.81,22375.0
2015-11-23 12:55:00,207.78,208.04,207.73,207.91,17200.0,207.78,208.04,207.73,207.91,17200.0
2015-11-23 13:00:00,207.98,208.12,207.71,207.98,24740.0,207.98,208.12,207.71,207.98,24740.0
2015-11-23 13:05:00,207.92,208.16,207.86,207.97,18945.0,207.92,208.16,207.86,207.97,18945.0
2015-11-23 13:10:00,208.06,208.08,207.52,207.54,29100.0,208.06,208.08,207.52,207.54,29100.0
2015-11-23 13:15:00,207.64,207.84,207.28,207.71,27221.0,207.64,207.84,207.28,207.71,27221.0
2015-11-23 13:20:00,207.76,207.83,207.42,207.47,14864.0,207.76,207.83,207.42,207.47,14864.0
2015-11-23 13:25:00,207.6,207.97,207.27,207.88,14384.0,207.6,207.97,207.27,207.88,14384.0
2015-11-23 13:30:00,207.94,208.13,207.82,207.92,25913.0,207.94,208.13,207.82,207.92,25913.0
2015-11-23 13:35:00,208.04,208.16,207.73,207.8,17203.0,208.04,208.16,207.73,207.8,17203.0
2015-11-23 13:40:00,207.81,208.0,207.68,207.87,13705.0,207.81,208.0,207.68,207.87,13705.0
2015-11-23 13:45:00,207.84,207.99,207.55,207.63,28758.0,207.84,207.99,207.55,207.63,28758.0
2015-11-23 13:50:00,207.68,207.78,207.62,207.69,18711.0,207.68,207.78,207.62,207.69,18711.0
2015-11-23 13:55:00,207.67,207.72,207.41,207.43,21143.0,207.67,207.72,207.41,207.43,21143.0
2015-11-23 14:00:00,207.48,207.59,207.35,207.58,22628.0,207.48,207.59,207.35,207.58,22628.0
2015-11-23 14:05:00,207.58,207.58,206.34,206.58,54940.0,207.58,207.58,206.34,206.58,54940.0
2015-11-23 14:10:00,206.59,206.69,205.81,206.13,37577.0,206.59,206.69,205.81,206.13,37577.0
2015-11-23 14:15:00,206.13,206.53,206.01,206.53,19522.0,206.13,206.53,206.01,206.53,19522.0
2015-11-23 14:20:00,206.45,206.45,206.05,206.21,15280.0,206.45,206.45,206.05,206.21,15280.0
2015-11-23 14:25:00,206.19,206.47,206.13,206.21,15980.0,206.19,206.47,206.13,206.21,15980.0
2015-11-23 14:30:00,206.2,206.55,206.11,206.37,10225.0,206.2,206.55,206.11,206.37,10225.0
2015-11-23 14:35:00,206.37,206.53,206.0,206.05,23845.0,206.37,206.53,206.0,206.05,23845.0
2015-11-23 14:40:00,206.1,206.31,206.0,206.1,25397.0,206.1,206.31,206.0,206.1,25397.0
2015-11-23 14:45:00,206.1,206.19,206.0,206.14,12600.0,206.1,206.19,206.0,206.14,12600.0
2015-11-23 14:50:00,206.17,206.62,206.13,206.53,24997.0,206.17,206.62,206.13,206.53,24997.0
2015-11-23 14:55:00,206.59,207.1,206.49,207.0,25420.0,206.59,207.1,206.49,207.0,25420.0
2015-11-23 15:00:00,206.98,207.21,206.84,207.15,20919.0,206.98,207.21,206.84,207.15,20919.0
2015-11-23 15:05:00,207.18,207.36,207.02,207.24,21878.0,207.18,207.36,207.02,207.24,21878.0
2015-11-23 15:10:00,207.18,207.39,206.96,207.07,26531.0,207.18,207.39,206.96,207.07,26531.0
2015-11-23 15:15:00,207.07,207.16,206.88,207.01,27258.0,207.07,207.16,206.88,207.01,27258.0
2015-11-23 15:20:00,207.08,207.64,207.08,207.42,24006.0,207.08,207.64,207.08,207.42,24006.0
2015-11-23 15:25:00,207.31,207.47,207.17,207.31,23282.0,207.31,207.47,207.17,207.31,23282.0
2015-11-23 15:30:00,207.37,207.5,207.25,207.39,32329.0,207.37,207.5,207.25,207.39,32329.0
2015-11-23 15:35:00,207.4,207.49,207.34,207.4,32840.0,207.4,207.49,207.34,207.4,32840.0
2015-11-23 15:40:00,207.4,207.85,207.34,207.8,31102.0,207.4,207.85,207.34,207.8,31102.0
2015-11-23 15:45:00,207.8,207.88,207.68,207.69,49174.0,207.8,207.88,207.68,207.69,49174.0
2015-11-23 15:50:00,207.73,208.0,207.73,207.9,98805.0,207.73,208.0,207.73,207.9,98805.0
2015-11-23 15:55:00,207.92,207.94,207.4,207.46,109245.0,207.92,207.94,207.4,207.46,109245.0
2015-11-24 09:30:00,206.75,207.0,206.2,206.68,62179.0,206.75,207.0,206.2,206.68,62179.0
2015-11-24 09:35:00,206.59,207.27,206.25,206.39,67803.0,206.59,207.27,206.25,206.39,67803.0
2015-11-24 09:40:00,206.44,207.18,206.39,207.09,50877.0,206.44,207.18,206.39,207.09,50877.0
2015-11-24 09:45:00,207.05,207.24,206.42,206.68,40174.0,207.05,207.24,206.42,206.68,40174.0
2015-11-24 09:50:00,206.64,207.27,206.39,207.16,60346.0,206.64,207.27,206.39,207.16,60346.0
2015-11-24 09:55:00,207.13,207.5,206.5,206.5,35902.0,207.13,207.5,206.5,206.5,35902.0
2015-11-24 10:00:00,206.48,206.99,206.45,206.88,29466.0,206.48,206.99,206.45,206.88,29466.0
2015-11-24 10:05:00,207.0,207.29,206.81,207.15,33130.0,207.0,207.29,206.81,207.15,33130.0
2015-11-24 10:10:00,207.08,207.3,206.28,206.46,36398.0,207.08,207.3,206.28,206.46,36398.0
2015-11-24 10:15:00,206.41,206.84,206.0,206.29,28277.0,206.41,206.84,206.0,206.29,28277.0
2015-11-24 10:20:00,206.28,206.28,205.5,206.01,30728.0,206.28,206.28,205.5,206.01,30728.0
2015-11-24 10:25:00,206.13,206.13,204.54,204.71,68045.0,206.13,206.13,204.54,204.71,68045.0
2015-11-24 10:30:00,204.54,204.63,203.2,203.84,98966.0,204.54,204.63,203.2,203.84,98966.0
2015-11-24 10:35:00,203.81,203.97,203.61,203.81,23125.0,203.81,203.97,203.61,203.81,23125.0
2015-11-24 10:40:00,203.79,204.19,203.52,203.59,40629.0,203.79,204.19,203.52,203.59,40629.0
2015-11-24 10:45:00,203.58,203.8,202.82,203.44,72186.0,203.58,203.8,202.82,203.44,72186.0
2015-11-24 10:50:00,203.46,203.46,202.85,203.28,51783.0,203.46,203.46,202.85,203.28,51783.0
2015-11-24 10:55:00,203.29,203.85,202.91,203.06,55293.0,203.29,203.85,202.91,203.06,55293.0
2015-11-24 11:00:00,203.06,203.35,202.81,203.34,56262.0,203.06,203.35,202.81,203.34,56262.0
2015-11-24 11:05:00,203.34,204.0,203.28,203.77,19131.0,203.34,204.0,203.28,203.77,19131.0
2015-11-24 11:10:00,203.75,203.94,203.6,203.64,18264.0,203.75,203.94,203.6,203.64,18264.0
2015-11-24 11:15:00,203.75,203.89,203.62,203.76,14802.0,203.75,203.89,203.62,203.76,14802.0
2015-11-24 11:20:00,203.75,203.84,203.0,203.35,29442.0,203.75,203.84,203.0,203.35,29442.0
2015-11-24 11:25:00,203.33,203.69,203.3,203.6,15102.0,203.33,203.69,203.3,203.6,15102.0
2015-11-24 11:30:00,203.66,204.35,203.66,203.86,23682.0,203.66,204.35,203.66,203.86,23682.0
2015-11-24 11:35:00,204.03,204.17,203.83,204.01,17271.0,204.03,204.17,203.83,204.01,17271.0
2015-11-24 11:40:00,203.99,204.03,203.44,203.55,22880.0,203.99,204.03,203.44,203.55,22880.0
2015-11-24 11:45:00,203.6,203.64,203.28,203.37,16318.0,203.6,203.64,203.28,203.37,16318.0
2015-11-24 11:50:00,203.41,203.56,203.04,203.37,18975.0,203.41,203.56,203.04,203.37,18975.0
2015-11-24 11:55:00,203.36,203.72,203.21,203.56,16652.0,203.36,203.72,203.21,203.56,16652.0
2015-11-24 12:00:00,203.56,204.2,203.51,203.79,14643.0,203.56,204.2,203.51,203.79,14643.0
2015-11-24 12:05:00,203.88,203.94,203.66,203.7,12166.0,203.88,203.94,203.66,203.7,12166.0
2015-11-24 12:10:00,203.67,203.74,203.44,203.57,22439.0,203.67,203.74,203.44,203.57,22439.0
2015-11-24 12:15:00,203.49,203.82,203.41,203.41,16497.0,203.49,203.82,203.41,203.41,16497.0
2015-11-24 12:20:00,203.42,203.5,203.31,203.35,10087.0,203.42,203.5,203.31,203.35,10087.0
2015-11-24 12:25:00,203.31,203.4,202.92,203.06,39560.0,203.31,203.4,202.92,203.06,39560.0
2015-11-24 12:30:00,203.09,203.13,202.86,203.13,20107.0,203.09,203.13,202.86,203.13,20107.0
2015-11-24 12:35:00,203.11,203.21,202.98,203.0,33119.0,203.11,203.21,202.98,203.0,33119.0
2015-11-24 12:40:00,202.99,203.12,202.86,203.01,51617.0,202.99,203.12,202.86,203.01,51617.0
2015-11-24 12:45:00,203.01,203.22,202.97,203.22,13746.0,203.01,203.22,202.97,203.22,13746.0
2015-11-24 12:50:00,203.18,203.2,202.91,203.07,24127.0,203.18,203.2,202.91,203.07,24127.0
2015-11-24 12:55:00,203.07,203.29,202.85,203.2,14132.0,203.07,203.29,202.85,203.2,14132.0
2015-11-24 13:00:00,203.26,203.36,203.18,203.34,10048.0,203.26,203.36,203.18,203.34,10048.0
2015-11-24 13:05:00,203.24,203.41,203.12,203.34,14035.0,203.24,203.41,203.12,203.34,14035.0
2015-11-24 13:10:00,203.37,203.43,203.08,203.28,14173.0,203.37,203.43,203.08,203.28,14173.0
2015-11-24 13:15:00,203.35,203.9,203.21,203.71,33165.0,203.35,203.9,203.21,203.71,33165.0
2015-11-24 13:20:00,203.7,204.45,203.52,204.21,30014.0,203.7,204.45,203.52,204.21,30014.0
2015-11-24 13:25:00,204.25,204.75,204.16,204.42,29214.0,204.25,204.75,204.16,204.42,29214.0
2015-11-24 13:30:00,204.48,204.8,204.45,204.45,26273.0,204.48,204.8,204.45,204.45,26273.0
2015-11-24 13:35:00,204.45,205.29,204.45,204.94,36267.0,204.45,205.29,204.45,204.94,36267.0
2015-11-24 13:40:00,204.92,205.23,204.83,204.93,22345.0,204.92,205.23,204.83,204.93,22345.0
2015-11-24 13:45:00,205.0,205.0,204.67,204.77,8733.0,205.0,205.0,204.67,204.77,8733.0
2015-11-24 13:50:00,204.77,204.91,204.45,204.71,11704.0,204.77,204.91,204.45,204.71,11704.0
2015-11-24 13:55:00,204.65,205.44,204.52,205.33,40697.0,204.65,205.44,204.52,205.33,40697.0
2015-11-24 14:00:00,205.33,205.43,204.97,205.43,41095.0,205.33,205.43,204.97,205.43,41095.0
2015-11-24 14:05:00,205.49,205.74,205.49,205.5,47293.0,205.49,205.74,205.49,205.5,47293.0
2015-11-24 14:10:00,205.48,205.49,204.92,205.01,14040.0,205.48,205.49,204.92,205.01,14040.0
2015-11-24 14:15:00,204.95,204.96,204.57,204.74,25265.0,204.95,204.96,204.57,204.74,25265.0
2015-11-24 14:20:00,204.74,204.75,204.35,204.58,14069.0,204.74,204.75,204.35,204.58,14069.0
2015-11-24 14:25:00,204.61,204.98,204.55,204.81,13383.0,204.61,204.98,204.55,204.81,13383.0
2015-11-24 14:30:00,204.84,204.87,204.6,204.75,30495.0,204.84,204.87,204.6,204.75,30495.0
2015-11-24 14:35:00,204.74,204.9,204.7,204.9,17092.0,204.74,204.9,204.7,204.9,17092.0
2015-11-24 14:40:00,204.9,205.0,204.8,204.88,26198.0,204.9,205.0,204.8,204.88,26198.0
2015-11-24 14:45:00,204.89,205.0,204.83,204.86,14337.0,204.89,205.0,204.83,204.86,14337.0
2015-11-24 14:50:00,204.86,205.0,204.75,205.0,13636.0,204.86,205.0,204.75,205.0,13636.0
2015-11-24 14:55:00,205.0,205.42,204.86,205.39,17358.0,205.0,205.42,204.86,205.39,17358.0
2015-11-24 15:00:00,205.36,205.4,204.87,205.0,14926.0,205.36,205.4,204.87,205.0,14926.0
2015-11-24 15:05:00,204.97,205.04,204.81,204.91,13972.0,204.97,205.04,204.81,204.91,13972.0
2015-11-24 15:10:00,204.79,205.0,204.66,204.66,13692.0,204.79,205.0,204.66,204.66,13692.0
2015-11-24 15:15:00,204.76,204.85,204.6,204.66,13045.0,204.76,204.85,204.6,204.66,13045.0
2015-11-24 15:20:00,204.69,205.15,204.68,204.74,39210.0,204.69,205.15,204.68,204.74,39210.0
2015-11-24 15:25:00,204.8,204.85,204.67,204.72,31848.0,204.8,204.85,204.67,204.72,31848.0
2015-11-24 15:30:00,204.79,204.83,204.65,204.72,19293.0,204.79,204.83,204.65,204.72,19293.0
2015-11-24 15:35:00,204.75,204.8,204.5,204.71,54485.0,204.75,204.8,204.5,204.71,54485.0
2015-11-24 15:40:00,204.71,204.94,204.7,204.93,30581.0,204.71,204.94,204.7,204.93,30581.0
2015-11-24 15:45:00,204.93,204.97,204.66,204.69,35725.0,204.93,204.97,204.66,204.69,35725.0
2015-11-24 15:50:00,204.72,205.27,204.72,205.09,66858.0,204.72,205.27,204.72,205.09,66858.0
2015-11-24 15:55:00,205.09,205.4,205.06,205.27,103840.0,205.09,205.4,205.06,205.27,103840.0
2015-11-25 09:30:00,204.96,207.0,204.68,206.66,99477.0,204.96,207.0,204.68,206.66,99477.0
2015-11-25 09:35:00,206.55,207.02,205.56,206.41,55802.0,206.55,207.02,205.56,206.41,55802.0
2015-11-25 09:40:00,206.62,206.62,205.35,205.77,25646.0,206.62,206.62,205.35,205.77,25646.0
2015-11-25 09:45:00,205.7,206.49,204.72,205.87,28069.0,205.7,206.49,204.72,205.87,28069.0
2015-11-25 09:50:00,205.82,206.8,205.82,206.74,14598.0,205.82,206.8,205.82,206.74,14598.0
2015-11-25 09:55:00,206.8,207.58,206.35,207.13,85585.0,206.8,207.58,206.35,207.13,85585.0
2015-11-25 10:00:00,207.25,207.49,206.74,206.94,31531.0,207.25,207.49,206.74,206.94,31531.0
2015-11-25 10:05:00,206.9,207.2,205.79,205.9,91295.0,206.9,207.2,205.79,205.9,91295.0
2015-11-25 10:10:00,206.03,206.71,205.88,205.88,38392.0,206.03,206.71,205.88,205.88,38392.0
2015-11-25 10:15:00,205.92,206.57,205.88,206.19,73065.0,205.92,206.57,205.88,206.19,73065.0
2015-11-25 10:20:00,206.15,206.4,205.84,206.27,46415.0,206.15,206.4,205.84,206.27,46415.0
2015-11-25 10:25:00,206.25,206.36,206.06,206.19,18774.0,206.25,206.36,206.06,206.19,18774.0
2015-11-25 10:30:00,206.24,206.48,206.12,206.4,24774.0,206.24,206.48,206.12,206.4,24774.0
2015-11-25 10:35:00,206.48,206.56,206.12,206.39,27817.0,206.48,206.56,206.12,206.39,27817.0
2015-11-25 10:40:00,206.31,206.71,205.9,206.19,45818.0,206.31,206.71,205.9,206.19,45818.0
2015-11-25 10:45:00,206.11,206.2,205.16,205.47,47753.0,206.11,206.2,205.16,205.47,47753.0
2015-11-25 10:50:00,205.47,205.48,204.58,204.62,34220.0,205.47,205.48,204.58,204.62,34220.0
2015-11-25 10:55:00,204.64,205.41,204.64,205.33,22061.0,204.64,205.41,204.64,205.33,22061.0
2015-11-25 11:00:00,205.41,205.62,204.85,204.92,17290.0,205.41,205.62,204.85,204.92,17290.0
2015-11-25 11:05:00,204.91,204.94,203.66,204.34,60203.0,204.91,204.94,203.66,204.34,60203.0
2015-11-25 11:10:00,204.45,205.11,204.38,205.11,29841.0,204.45,205.11,204.38,205.11,29841.0
2015-11-25 11:15:00,204.99,205.18,204.81,205.09,32390.0,204.99,205.18,204.81,205.09,32390.0
2015-11-25 11:20:00,205.07,205.07,204.56,204.61,36994.0,205.07,205.07,204.56,204.61,36994.0
2015-11-25 11:25:00,204.56,204.74,204.05,204.57,55716.0,204.56,204.74,204.05,204.57,55716.0
2015-11-25 11:30:00,204.62,205.0,204.3,205.0,41316.0,204.62,205.0,204.3,205.0,41316.0
2015-11-25 11:35:00,204.9,204.97,204.63,204.84,39312.0,204.9,204.97,204.63,204.84,39312.0
2015-11-25 11:40:00,204.9,204.93,204.66,204.84,25932.0,204.9,204.93,204.66,204.84,25932.0
2015-11-25 11:45:00,204.83,205.41,204.52,205.39,39925.0,204.83,205.41,204.52,205.39,39925.0
2015-11-25 11:50:00,205.44,206.02,205.39,205.84,24970.0,205.44,206.02,205.39,205.84,24970.0
2015-11-25 11:55:00,205.84,205.85,205.05,205.4,48369.0,205.84,205.85,205.05,205.4,48369.0
2015-11-25 12:00:00,205.57,205.67,205.08,205.24,26713.0,205.57,205.67,205.08,205.24,26713.0
2015-11-25 12:05:00,205.22,205.65,205.22,205.4,14933.0,205.22,205.65,205.22,205.4,14933.0
2015-11-25 12:10:00,205.4,205.41,204.44,204.68,28192.0,205.4,205.41,204.44,204.68,28192.0
2015-11-25 12:15:00,204.68,204.93,204.62,204.8,13659.0,204.68,204.93,204.62,204.8,13659.0
2015-11-25 12:20:00,204.77,204.81,204.3,204.4,31138.0,204.77,204.81,204.3,204.4,31138.0
2015-11-25 12:25:00,204.41,204.51,204.12,204.36,19075.0,204.41,204.51,204.12,204.36,19075.0
2015-11-25 12:30:00,204.32,204.38,204.0,204.1,31051.0,204.32,204.38,204.0,204.1,31051.0
2015-11-25 12:35:00,204.12,204.21,203.65,203.75,39472.0,204.12,204.21,203.65,203.75,39472.0
2015-11-25 12:40:00,203.7,204.24,203.6,204.07,45928.0,203.7,204.24,203.6,204.07,45928.0
2015-11-25 12:45:00,204.07,204.08,203.6,203.88,40786.0,204.07,204.08,203.6,203.88,40786.0
2015-11-25 12:50:00,203.8,203.87,203.21,203.29,52144.0,203.8,203.87,203.21,203.29,52144.0
2015-11-25 12:55:00,203.48,203.73,203.27,203.53,43872.0,203.48,203.73,203.27,203.53,43872.0
2015-11-25 13:00:00,203.55,203.68,203.4,203.65,29750.0,203.55,203.68,203.4,203.65,29750.0
2015-11-25 13:05:00,203.58,203.63,203.3,203.42,31012.0,203.58,203.63,203.3,203.42,31012.0
2015-11-25 13:10:00,203.4,203.53,202.89,203.11,37824.0,203.4,203.53,202.89,203.11,37824.0
2015-11-25 13:15:00,203.04,203.24,202.97,203.02,28282.0,203.04,203.24,202.97,203.02,28282.0
2015-11-25 13:20:00,202.99,203.7,202.85,203.69,63414.0,202.99,203.7,202.85,203.69,63414.0
2015-11-25 13:25:00,203.6,204.07,203.49,203.87,46693.0,203.6,204.07,203.49,203.87,46693.0
2015-11-25 13:30:00,203.93,203.93,203.02,203.08,45927.0,203.93,203.93,203.02,203.08,45927.0
2015-11-25 13:35:00,203.12,203.48,203.11,203.33,28494.0,203.12,203.48,203.11,203.33,28494.0
2015-11-25 13:40:00,203.25,203.9,203.12,203.75,35454.0,203.25,203.9,203.12,203.75,35454.0
2015-11-25 13:45:00,203.76,203.93,203.32,203.37,42052.0,203.76,203.93,203.32,203.37,42052.0
2015-11-25 13:50:00,203.32,203.58,203.01,203.02,46119.0,203.32,203.58,203.01,203.02,46119.0
2015-11-25 13:55:00,203.01,203.18,202.72,202.9,35004.0,203.01,203.18,202.72,202.9,35004.0
2015-11-25 14:00:00,202.87,202.95,202.4,202.66,49314.0,202.87,202.95,202.4,202.66,49314.0
2015-11-25 14:05:00,202.71,202.79,202.37,202.4,44232.0,202.71,202.79,202.37,202.4,44232.0
2015-11-25 14:10:00,202.36,202.5,202.13,202.19,25848.0,202.36,202.5,202.13,202.19,25848.0
2015-11-25 14:15:00,202.14,202.24,201.94,201.98,87026.0,202.14,202.24,201.94,201.98,87026.0
2015-11-25 14:20:00,202.0,202.57,201.98,202.43,40129.0,202.0,202.57,201.98,202.43,40129.0
2015-11-25 14:25:00,202.47,202.77,202.38,202.66,58195.0,202.47,202.77,202.38,202.66,58195.0
2015-11-25 14:30:00,202.59,202.74,202.09,202.35,51914.0,202.59,202.74,202.09,202.35,51914.0
2015-11-25 14:35:00,202.37,202.5,202.05,202.2,44670.0,202.37,202.5,202.05,202.2,44670.0
2015-11-25 14:40:00,202.15,202.15,201.28,201.42,113007.0,202.15,202.15,201.28,201.42,113007.0
2015-11-25 14:45:00,201.47,201.53,200.7,201.12,80418.0,201.47,201.53,200.7,201.12,80418.0
2015-11-25 14:50:00,201.17,201.77,200.97,201.45,59070.0,201.17,201.77,200.97,201.45,59070.0
2015-11-25 14:55:00,201.59,201.98,201.58,201.8,35591.0,201.59,201.98,201.58,201.8,35591.0
2015-11-25 15:00:00,201.83,201.88,201.58,201.74,38317.0,201.83,201.88,201.58,201.74,38317.0
2015-11-25 15:05:00,201.69,201.98,201.51,201.96,45013.0,201.69,201.98,201.51,201.96,45013.0
2015-11-25 15:10:00,201.96,202.05,201.72,201.81,49899.0,201.96,202.05,201.72,201.81,49899.0
2015-11-25 15:15:00,201.82,201.86,201.52,201.72,33347.0,201.82,201.86,201.52,201.72,33347.0
2015-11-25 15:20:00,201.76,201.83,201.58,201.71,45475.0,201.76,201.83,201.58,201.71,45475.0
2015-11-25 15:25:00,201.7,201.71,201.39,201.52,51709.0,201.7,201.71,201.39,201.52,51709.0
2015-11-25 15:30:00,201.56,201.6,201.44,201.46,40341.0,201.56,201.6,201.44,201.46,40341.0
2015-11-25 15:35:00,201.49,201.8,201.47,201.57,38578.0,201.49,201.8,201.47,201.57,38578.0
2015-11-25 15:40:00,201.6,201.6,201.39,201.46,53090.0,201.6,201.6,201.39,201.46,53090.0
2015-11-25 15:45:00,201.48,201.82,201.48,201.81,55767.0,201.48,201.82,201.48,201.81,55767.0
2015-11-25 15:50:00,201.83,201.9,201.23,201.37,70513.0,201.83,201.9,201.23,201.37,70513.0
2015-11-25 15:55:00,201.43,201.92,201.39,201.92,105875.0,201.43,201.92,201.39,201.92,105875.0
2015-11-27 09:30:00,200.23,201.87,198.7,199.8,199161.0,200.23,201.87,198.7,199.8,199161.0
2015-11-27 09:35:00,199.74,201.84,199.2,201.46,118148.0,199.74,201.84,199.2,201.46,118148.0
2015-11-27 09:40:00,201.34,201.84,200.54,200.63,71295.0,201.34,201.84,200.54,200.63,71295.0
2015-11-27 09:45:00,200.74,201.01,199.65,200.31,77797.0,200.74,201.01,199.65,200.31,77797.0
2015-11-27 09:50:00,200.28,201.03,199.96,200.89,73291.0,200.28,201.03,199.96,200.89,73291.0
2015-11-27 09:55:00,200.89,201.86,200.89,201.59,81888.0,200.89,201.86,200.89,201.59,81888.0
2015-11-27 10:00:00,201.58,201.83,201.09,201.1,85565.0,201.58,201.83,201.09,201.1,85565.0
2015-11-27 10:05:00,201.1,201.73,200.86,201.73,75566.0,201.1,201.73,200.86,201.73,75566.0
2015-11-27 10:10:00,201.73,203.2,201.73,203.11,83375.0,201.73,203.2,201.73,203.11,83375.0
2015-11-27 10:15:00,203.09,203.27,202.41,202.72,58674.0,203.09,203.27,202.41,202.72,58674.0
2015-11-27 10:20:00,202.82,203.05,202.46,202.73,87187.0,202.82,203.05,202.46,202.73,87187.0
2015-11-27 10:25:00,202.77,202.9,202.17,202.17,88402.0,202.77,202.9,202.17,202.17,88402.0
2015-11-27 10:30:00,202.17,202.23,200.95,201.22,105210.0,202.17,202.23,200.95,201.22,105210.0
2015-11-27 10:35:00,201.11,201.22,200.55,200.77,58365.0,201.11,201.22,200.55,200.77,58365.0
2015-11-27 10:40:00,200.71,201.22,200.66,201.22,35854.0,200.71,201.22,200.66,201.22,35854.0
2015-11-27 10:45:00,201.22,201.79,201.13,201.18,59806.0,201.22,201.79,201.13,201.18,59806.0
2015-11-27 10:50:00,201.12,201.71,201.03,201.67,36214.0,201.12,201.71,201.03,201.67,36214.0
2015-11-27 10:55:00,201.72,201.86,201.27,201.38,45558.0,201.72,201.86,201.27,201.38,45558.0
2015-11-27 11:00:00,201.47,201.69,201.13,201.42,31885.0,201.47,201.69,201.13,201.42,31885.0
2015-11-27 11:05:00,201.41,201.68,201.29,201.68,33321.0,201.41,201.68,201.29,201.68,33321.0
2015-11-27 11:10:00,201.65,201.71,201.45,201.51,39031.0,201.65,201.71,201.45,201.51,39031.0
2015-11-27 11:15:00,201.54,202.67,201.44,202.65,48083.0,201.54,202.67,201.44,202.65,48083.0
2015-11-27 11:20:00,202.65,202.7,202.39,202.66,42205.0,202.65,202.7,202.39,202.66,42205.0
2015-11-27 11:25:00,202.69,203.23,202.65,203.0,49376.0,202.69,203.23,202.65,203.0,49376.0
2015-11-27 11:30:00,203.1,203.19,202.89,203.11,62261.0,203.1,203.19,202.89,203.11,62261.0
2015-11-27 11:35:00,203.13,203.5,203.11,203.32,38684.0,203.13,203.5,203.11,203.32,38684.0
2015-11-27 11:40:00,203.33,203.37,202.87,203.14,47490.0,203.33,203.37,202.87,203.14,47490.0
2015-11-27 11:45:00,203.19,203.27,202.66,202.71,58272.0,203.19,203.27,202.66,202.71,58272.0
2015-11-27 11:50:00,202.69,203.63,202.31,203.51,68124.0,202.69,203.63,202.31,203.51,68124.0
2015-11-27 11:55:00,203.61,204.19,203.49,204.12,45644.0,203.61,204.19,203.49,204.12,45644.0
2015-11-27 12:00:00,204.05,204.7,204.05,204.59,39591.0,204.05,204.7,204.05,204.59,39591.0
2015-11-27 12:05:00,204.63,204.95,204.52,204.78,44552.0,204.63,204.95,204.52,204.78,44552.0
2015-11-27 12:10:00,204.72,204.8,204.27,204.27,30283.0,204.72,204.8,204.27,204.27,30283.0
2015-11-27 12:15:00,204.27,204.5,204.05,204.19,46570.0,204.27,204.5,204.05,204.19,46570.0
2015-11-27 12:20:00,204.24,204.54,204.16,204.49,36187.0,204.24,204.54,204.16,204.49,36187.0
2015-11-27 12:25:00,204.49,205.06,204.45,205.06,46590.0,204.49,205.06,204.45,205.06,46590.0
2015-11-27 12:30:00,205.08,205.18,204.81,204.83,38342.0,205.08,205.18,204.81,204.83,38342.0
2015-11-27 12:35:00,204.83,205.15,204.79,205.15,39843.0,204.83,205.15,204.79,205.15,39843.0
2015-11-27 12:40:00,205.15,205.6,204.81,204.82,66627.0,205.15,205.6,204.81,204.82,66627.0
2015-11-27 12:45:00,204.88,205.31,204.84,205.15,54580.0,204.88,205.31,204.84,205.15,54580.0
2015-11-27 12:50:00,205.21,205.44,205.06,205.36,73364.0,205.21,205.44,205.06,205.36,73364.0
2015-11-27 12:55:00,205.37,205.76,205.35,205.68,113657.0,205.37,205.76,205.35,205.68,113657.0
2015-11-30 09:30:00,206.21,206.21,204.11,204.33,200134.0,206.21,206.21,204.11,204.33,200134.0
2015-11-30 09:35:00,204.5,205.01,204.23,204.92,66481.0,204.5,205.01,204.23,204.92,66481.0
2015-11-30 09:40:00,205.01,205.01,204.18,204.38,67921.0,205.01,205.01,204.18,204.38,67921.0
2015-11-30 09:45:00,204.28,204.57,202.93,203.34,100618.0,204.28,204.57,202.93,203.34,100618.0
2015-11-30 09:50:00,203.48,204.94,203.36,204.4,73832.0,203.48,204.94,203.36,204.4,73832.0
2015-11-30 09:55:00,204.5,204.5,202.55,203.34,114028.0,204.5,204.5,202.55,203.34,114028.0
2015-11-30 10:00:00,203.16,204.59,202.99,204.59,50743.0,203.16,204.59,202.99,204.59,50743.0
2015-11-30 10:05:00,204.5,205.1,204.45,205.09,96235.0,204.5,205.1,204.45,205.09,96235.0
2015-11-30 10:10:00,205.09,205.1,204.8,204.86,52679.0,205.09,205.1,204.8,204.86,52679.0
2015-11-30 10:15:00,204.88,205.1,204.63,205.06,73131.0,204.88,205.1,204.63,205.06,73131.0
2015-11-30 10:20:00,205.06,205.8,204.96,205.7,81542.0,205.06,205.8,204.96,205.7,81542.0
2015-11-30 10:25:00,205.71,206.26,205.54,206.18,83865.0,205.71,206.26,205.54,206.18,83865.0
2015-11-30 10:30:00,206.15,206.61,206.05,206.34,89332.0,206.15,206.61,206.05,206.34,89332.0
2015-11-30 10:35:00,206.29,206.37,205.72,205.72,68610.0,206.29,206.37,205.72,205.72,68610.0
2015-11-30 10:40:00,205.72,206.08,205.65,205.91,61083.0,205.72,206.08,205.65,205.91,61083.0
2015-11-30 10:45:00,205.88,206.07,205.6,205.94,72045.0,205.88,206.07,205.6,205.94,72045.0
2015-11-30 10:50:00,205.89,206.19,205.76,205.81,45178.0,205.89,206.19,205.76,205.81,45178.0
2015-11-30 10:55:00,205.86,205.97,204.22,204.35,153307.0,205.86,205.97,204.22,204.35,153307.0
2015-11-30 11:00:00,204.26,204.88,204.22,204.69,64645.0,204.26,204.88,204.22,204.69,64645.0
2015-11-30 11:05:00,204.68,204.8,204.45,204.45,49382.0,204.68,204.8,204.45,204.45,49382.0
2015-11-30 11:10:00,204.5,204.54,203.87,204.0,75681.0,204.5,204.54,203.87,204.0,75681.0
2015-11-30 11:15:00,203.95,204.05,203.67,203.67,87292.0,203.95,204.05,203.67,203.67,87292.0
2015-11-30 11:20:00,203.77,204.3,203.68,203.99,87268.0,203.77,204.3,203.68,203.99,87268.0
2015-11-30 11:25:00,204.0,204.14,203.1,203.54,74648.0,204.0,204.14,203.1,203.54,74648.0
2015-11-30 11:30:00,203.63,203.69,203.21,203.53,55494.0,203.63,203.69,203.21,203.53,55494.0
2015-11-30 11:35:00,203.49,204.22,203.49,204.22,34414.0,203.49,204.22,203.49,204.22,34414.0
2015-11-30 11:40:00,204.22,204.84,204.03,204.72,64170.0,204.22,204.84,204.03,204.72,64170.0
2015-11-30 11:45:00,204.79,205.7,204.56,205.7,59237.0,204.79,205.7,204.56,205.7,59237.0
2015-11-30 11:50:00,205.68,205.68,204.89,204.98,53642.0,205.68,205.68,204.89,204.98,53642.0
2015-11-30 11:55:00,205.0,205.6,204.9,205.56,41514.0,205.0,205.6,204.9,205.56,41514.0
2015-11-30 12:00:00,205.59,205.9,205.43,205.86,41520.0,205.59,205.9,205.43,205.86,41520.0
2015-11-30 12:05:00,205.94,206.12,205.78,206.03,47198.0,205.94,206.12,205.78,206.03,47198.0
2015-11-30 12:10:00,205.94,206.01,205.74,205.77,53173.0,205.94,206.01,205.74,205.77,53173.0
2015-11-30 12:15:00,205.78,206.16,205.74,206.16,39446.0,205.78,206.16,205.74,206.16,39446.0
2015-11-30 12:20:00,206.09,206.65,206.09,206.65,53888.0,206.09,206.65,206.09,206.65,53888.0
2015-11-30 12:25:00,206.58,207.0,206.58,206.76,64303.0,206.58,207.0,206.58,206.76,64303.0
2015-11-30 12:30:00,206.76,206.76,206.27,206.44,37909.0,206.76,206.76,206.27,206.44,37909.0
2015-11-30 12:35:00,206.44,206.67,206.22,206.46,38081.0,206.44,206.67,206.22,206.46,38081.0
2015-11-30 12:40:00,206.34,206.65,206.15,206.22,44190.0,206.34,206.65,206.15,206.22,44190.0
2015-11-30 12:45:00,206.23,206.34,205.78,205.78,25127.0,206.23,206.34,205.78,205.78,25127.0
2015-11-30 12:50:00,205.77,206.79,205.77,206.79,30679.0,205.77,206.79,205.77,206.79,30679.0
2015-11-30 12:55:00,206.7,207.0,206.46,206.7,50488.0,206.7,207.0,206.46,206.7,50488.0
2015-11-30 13:00:00,206.69,206.74,206.14,206.36,32969.0,206.69,206.74,206.14,206.36,32969.0
2015-11-30 13:05:00,206.42,206.94,206.32,206.94,24168.0,206.42,206.94,206.32,206.94,24168.0
2015-11-30 13:10:00,206.84,206.89,206.51,206.56,32538.0,206.84,206.89,206.51,206.56,32538.0
2015-11-30 13:15:00,206.56,206.64,206.24,206.34,33672.0,206.56,206.64,206.24,206.34,33672.0
2015-11-30 13:20:00,206.31,206.8,206.3,206.65,47493.0,206.31,206.8,206.3,206.65,47493.0
2015-11-30 13:25:00,206.71,206.75,206.23,206.23,32993.0,206.71,206.75,206.23,206.23,32993.0
2015-11-30 13:30:00,206.18,206.24,205.52,205.64,40818.0,206.18,206.24,205.52,205.64,40818.0
2015-11-30 13:35:00,205.66,206.4,205.62,205.95,44646.0,205.66,206.4,205.62,205.95,44646.0
2015-11-30 13:40:00,205.85,206.05,205.58,205.94,38951.0,205.85,206.05,205.58,205.94,38951.0
2015-11-30 13:45:00,205.92,206.43,205.88,206.41,31178.0,205.92,206.43,205.88,206.41,31178.0
2015-11-30 13:50:00,206.45,207.15,206.36,207.06,58735.0,206.45,207.15,206.36,207.06,58735.0
2015-11-30 13:55:00,207.06,207.49,207.03,207.31,44399.0,207.06,207.49,207.03,207.31,44399.0
2015-11-30 14:00:00,207.38,207.82,207.35,207.7,47301.0,207.38,207.82,207.35,207.7,47301.0
2015-11-30 14:05:00,207.72,207.79,207.58,207.78,43860.0,207.72,207.79,207.58,207.78,43860.0
2015-11-30 14:10:00,207.75,208.04,207.74,207.8,99039.0,207.75,208.04,207.74,207.8,99039.0
2015-11-30 14:15:00,207.82,208.51,207.82,208.44,55565.0,207.82,208.51,207.82,208.44,55565.0
2015-11-30 14:20:00,208.49,208.6,208.14,208.19,57064.0,208.49,208.6,208.14,208.19,57064.0
2015-11-30 14:25:00,208.19,208.49,208.19,208.49,28677.0,208.19,208.49,208.19,208.49,28677.0
2015-11-30 14:30:00,208.49,208.89,208.49,208.6,70816.0,208.49,208.89,208.49,208.6,70816.0
2015-11-30 14:35:00,208.64,208.71,208.44,208.58,59984.0,208.64,208.71,208.44,208.58,59984.0
2015-11-30 14:40:00,208.49,208.51,208.28,208.35,53815.0,208.49,208.51,208.28,208.35,53815.0
2015-11-30 14:45:00,208.34,208.34,207.83,207.97,53888.0,208.34,208.34,207.83,207.97,53888.0
2015-11-30 14:50:00,208.02,208.48,208.01,208.18,65830.0,208.02,208.48,208.01,208.18,65830.0
2015-11-30 14:55:00,208.17,208.27,208.08,208.16,52875.0,208.17,208.27,208.08,208.16,52875.0
2015-11-30 15:00:00,208.17,208.27,207.83,207.88,55820.0,208.17,208.27,207.83,207.88,55820.0
2015-11-30 15:05:00,207.92,208.51,207.81,208.36,48108.0,207.92,208.51,207.81,208.36,48108.0
2015-11-30 15:10:00,208.47,209.05,208.35,208.99,89594.0,208.47,209.05,208.35,208.99,89594.0
2015-11-30 15:15:00,209.0,209.17,208.91,209.15,78561.0,209.0,209.17,208.91,209.15,78561.0
2015-11-30 15:20:00,209.16,209.3,208.51,208.62,122111.0,209.16,209.3,208.51,208.62,122111.0
2015-11-30 15:25:00,208.54,208.73,208.1,208.57,120170.0,208.54,208.73,208.1,208.57,120170.0
2015-11-30 15:30:00,208.52,209.18,208.31,209.12,106113.0,208.52,209.18,208.31,209.12,106113.0
2015-11-30 15:35:00,209.12,209.12,208.32,208.47,100932.0,209.12,209.12,208.32,208.47,100932.0
2015-11-30 15:40:00,208.48,209.07,208.48,208.66,130631.0,208.48,209.07,208.48,208.66,130631.0
2015-11-30 15:45:00,208.65,208.78,208.12,208.15,151257.0,208.65,208.78,208.12,208.15,151257.0
2015-11-30 15:50:00,208.15,212.61,208.14,212.51,1568828.0,208.15,212.61,208.14,212.51,1568828.0
2015-11-30 15:55:00,212.51,217.95,212.47,217.95,2232442.0,212.51,217.95,212.47,217.95,2232442.0
2015-12-01 09:30:00,213.13,213.4,210.01,213.0,759444.0,213.13,213.4,210.01,213.0,759444.0
2015-12-01 09:35:00,213.0,213.8,212.11,212.12,315242.0,213.0,213.8,212.11,212.12,315242.0
2015-12-01 09:40:00,212.19,213.31,212.12,212.87,154818.0,212.19,213.31,212.12,212.87,154818.0
2015-12-01 09:45:00,212.87,212.91,211.76,212.34,167921.0,212.87,212.91,211.76,212.34,167921.0
2015-12-01 09:50:00,212.4,213.05,212.23,212.76,144667.0,212.4,213.05,212.23,212.76,144667.0
2015-12-01 09:55:00,212.78,213.0,212.35,212.7,128448.0,212.78,213.0,212.35,212.7,128448.0
2015-12-01 10:00:00,212.7,213.1,211.55,211.66,100499.0,212.7,213.1,211.55,211.66,100499.0
2015-12-01 10:05:00,211.71,212.15,211.25,211.87,129317.0,211.71,212.15,211.25,211.87,129317.0
2015-12-01 10:10:00,211.85,212.08,211.35,211.6,114176.0,211.85,212.08,211.35,211.6,114176.0
2015-12-01 10:15:00,211.6,211.6,210.5,211.27,140467.0,211.6,211.6,210.5,211.27,140467.0
2015-12-01 10:20:00,211.18,212.38,211.18,212.13,100027.0,211.18,212.38,211.18,212.13,100027.0
2015-12-01 10:25:00,212.21,212.22,211.5,211.65,92942.0,212.21,212.22,211.5,211.65,92942.0
2015-12-01 10:30:00,211.6,211.9,211.5,211.57,48516.0,211.6,211.9,211.5,211.57,48516.0
2015-12-01 10:35:00,211.63,212.42,211.6,212.25,67979.0,211.63,212.42,211.6,212.25,67979.0
2015-12-01 10:40:00,212.33,212.75,212.32,212.69,43920.0,212.33,212.75,212.32,212.69,43920.0
2015-12-01 10:45:00,212.74,212.74,212.21,212.25,37244.0,212.74,212.74,212.21,212.25,37244.0
2015-12-01 10:50:00,212.21,212.48,212.07,212.48,48237.0,212.21,212.48,212.07,212.48,48237.0
2015-12-01 10:55:00,212.48,212.82,212.31,212.55,91938.0,212.48,212.82,212.31,212.55,91938.0
2015-12-01 11:00:00,212.58,212.88,212.52,212.77,69556.0,212.58,212.88,212.52,212.77,69556.0
2015-12-01 11:05:00,212.73,213.05,212.7,212.77,55463.0,212.73,213.05,212.7,212.77,55463.0
2015-12-01 11:10:00,212.67,212.97,212.67,212.76,32483.0,212.67,212.97,212.67,212.76,32483.0
2015-12-01 11:15:00,212.85,212.9,212.62,212.73,24469.0,212.85,212.9,212.62,212.73,24469.0
2015-12-01 11:20:00,212.71,213.08,212.6,212.84,56499.0,212.71,213.08,212.6,212.84,56499.0
2015-12-01 11:25:00,212.87,213.27,212.81,213.19,63581.0,212.87,213.27,212.81,213.19,63581.0
2015-12-01 11:30:00,213.19,213.94,213.17,213.45,65170.0,213.19,213.94,213.17,213.45,65170.0
2015-12-01 11:35:00,213.45,213.45,212.84,212.91,35824.0,213.45,213.45,212.84,212.91,35824.0
2015-12-01 11:40:00,212.87,213.22,212.84,213.16,35954.0,212.87,213.22,212.84,213.16,35954.0
2015-12-01 11:45:00,213.15,213.21,212.67,213.17,41475.0,213.15,213.21,212.67,213.17,41475.0
2015-12-01 11:50:00,213.23,213.24,212.63,213.13,50224.0,213.23,213.24,212.63,213.13,50224.0
2015-12-01 11:55:00,213.1,213.26,213.02,213.1,46879.0,213.1,213.26,213.02,213.1,46879.0
2015-12-01 12:00:00,213.05,213.28,212.02,212.36,54358.0,213.05,213.28,212.02,212.36,54358.0
2015-12-01 12:05:00,212.28,212.46,212.05,212.46,29130.0,212.28,212.46,212.05,212.46,29130.0
2015-12-01 12:10:00,212.33,212.55,212.19,212.38,26917.0,212.33,212.55,212.19,212.38,26917.0
2015-12-01 12:15:00,212.29,212.38,212.1,212.31,25623.0,212.29,212.38,212.1,212.31,25623.0
2015-12-01 12:20:00,212.27,212.86,212.23,212.77,29345.0,212.27,212.86,212.23,212.77,29345.0
2015-12-01 12:25:00,212.79,213.09,212.79,212.99,38919.0,212.79,213.09,212.79,212.99,38919.0
2015-12-01 12:30:00,212.9,212.94,212.72,212.84,25989.0,212.9,212.94,212.72,212.84,25989.0
2015-12-01 12:35:00,212.81,212.88,212.22,212.25,30994.0,212.81,212.88,212.22,212.25,30994.0
2015-12-01 12:40:00,212.26,212.72,212.11,212.49,42786.0,212.26,212.72,212.11,212.49,42786.0
2015-12-01 12:45:00,212.64,212.69,212.36,212.63,12963.0,212.64,212.69,212.36,212.63,12963.0
2015-12-01 12:50:00,212.59,213.22,212.58,212.95,33303.0,212.59,213.22,212.58,212.95,33303.0
2015-12-01 12:55:00,212.9,212.96,212.56,212.68,18948.0,212.9,212.96,212.56,212.68,18948.0
2015-12-01 13:00:00,212.64,212.81,212.54,212.6,16573.0,212.64,212.81,212.54,212.6,16573.0
2015-12-01 13:05:00,212.62,212.8,212.6,212.6,15673.0,212.62,212.8,212.6,212.6,15673.0
2015-12-01 13:10:00,212.6,212.8,212.49,212.53,15332.0,212.6,212.8,212.49,212.53,15332.0
2015-12-01 13:15:00,212.58,212.71,212.53,212.66,16359.0,212.58,212.71,212.53,212.66,16359.0
2015-12-01 13:20:00,212.69,212.87,212.58,212.62,16575.0,212.69,212.87,212.58,212.62,16575.0
2015-12-01 13:25:00,212.67,212.68,212.41,212.65,18295.0,212.67,212.68,212.41,212.65,18295.0
2015-12-01 13:30:00,212.54,212.67,212.17,212.25,14668.0,212.54,212.67,212.17,212.25,14668.0
2015-12-01 13:35:00,212.18,212.66,212.12,212.59,31742.0,212.18,212.66,212.12,212.59,31742.0
2015-12-01 13:40:00,212.66,212.87,212.63,212.78,24506.0,212.66,212.87,212.63,212.78,24506.0
2015-12-01 13:45:00,212.76,212.86,212.64,212.69,20885.0,212.76,212.86,212.64,212.69,20885.0
2015-12-01 13:50:00,212.69,212.88,212.62,212.75,26668.0,212.69,212.88,212.62,212.75,26668.0
2015-12-01 13:55:00,212.8,213.08,212.5,212.6,96470.0,212.8,213.08,212.5,212.6,96470.0
2015-12-01 14:00:00,212.54,212.96,212.51,212.76,36345.0,212.54,212.96,212.51,212.76,36345.0
2015-12-01 14:05:00,212.8,212.86,212.67,212.69,19869.0,212.8,212.86,212.67,212.69,19869.0
2015-12-01 14:10:00,212.7,212.96,212.69,212.91,38640.0,212.7,212.96,212.69,212.91,38640.0
2015-12-01 14:15:00,212.96,212.96,212.7,212.82,31472.0,212.96,212.96,212.7,212.82,31472.0
2015-12-01 14:20:00,212.82,212.85,212.65,212.72,36660.0,212.82,212.85,212.65,212.72,36660.0
2015-12-01 14:25:00,212.69,212.75,212.5,212.74,30407.0,212.69,212.75,212.5,212.74,30407.0
2015-12-01 14:30:00,212.7,212.96,212.7,212.87,40421.0,212.7,212.96,212.7,212.87,40421.0
2015-12-01 14:35:00,212.76,213.43,212.76,213.36,75679.0,212.76,213.43,212.76,213.36,75679.0
2015-12-01 14:40:00,213.36,213.48,213.18,213.43,63508.0,213.36,213.48,213.18,213.43,63508.0
2015-12-01 14:45:00,213.43,213.48,213.18,213.2,47249.0,213.43,213.48,213.18,213.2,47249.0
2015-12-01 14:50:00,213.25,213.48,213.22,213.36,26138.0,213.25,213.48,213.22,213.36,26138.0
2015-12-01 14:55:00,213.43,213.47,213.15,213.32,40648.0,213.43,213.47,213.15,213.32,40648.0
2015-12-01 15:00:00,213.34,213.45,213.3,213.36,33056.0,213.34,213.45,213.3,213.36,33056.0
2015-12-01 15:05:00,213.39,213.43,213.12,213.24,29736.0,213.39,213.43,213.12,213.24,29736.0
2015-12-01 15:10:00,213.31,213.5,213.19,213.23,39581.0,213.31,213.5,213.19,213.23,39581.0
2015-12-01 15:15:00,213.2,213.27,213.04,213.16,43515.0,213.2,213.27,213.04,213.16,43515.0
2015-12-01 15:20:00,213.12,213.12,212.81,212.82,44556.0,213.12,213.12,212.81,212.82,44556.0
2015-12-01 15:25:00,212.82,213.17,212.68,213.05,61904.0,212.82,213.17,212.68,213.05,61904.0
2015-12-01 15:30:00,213.03,213.17,212.9,213.17,80541.0,213.03,213.17,212.9,213.17,80541.0
2015-12-01 15:35:00,213.15,213.35,213.14,213.3,73604.0,213.15,213.35,213.14,213.3,73604.0
2015-12-01 15:40:00,213.28,213.46,213.1,213.18,79474.0,213.28,213.46,213.1,213.18,79474.0
2015-12-01 15:45:00,213.13,213.41,213.12,213.37,64799.0,213.13,213.41,213.12,213.37,64799.0
2015-12-01 15:50:00,213.39,213.68,213.35,213.68,164978.0,213.39,213.68,213.35,213.68,164978.0
2015-12-01 15:55:00,213.68,214.1,213.5,214.1,266404.0,213.68,214.1,213.5,214.1,266404.0
2015-12-02 09:30:00,213.85,214.22,213.6,213.87,279763.0,213.85,214.22,213.6,213.87,279763.0
2015-12-02 09:35:00,213.88,214.53,213.66,214.14,112733.0,213.88,214.53,213.66,214.14,112733.0
2015-12-02 09:40:00,214.16,214.35,213.96,214.22,54693.0,214.16,214.35,213.96,214.22,54693.0
2015-12-02 09:45:00,214.21,214.24,213.3,213.86,91810.0,214.21,214.24,213.3,213.86,91810.0
2015-12-02 09:50:00,213.8,213.93,213.43,213.75,54633.0,213.8,213.93,213.43,213.75,54633.0
2015-12-02 09:55:00,213.79,213.99,213.57,213.77,56450.0,213.79,213.99,213.57,213.77,56450.0
2015-12-02 10:00:00,213.68,213.91,212.93,213.06,56883.0,213.68,213.91,212.93,213.06,56883.0
2015-12-02 10:05:00,213.13,213.43,212.8,213.08,25981.0,213.13,213.43,212.8,213.08,25981.0
2015-12-02 10:10:00,213.27,213.48,213.08,213.4,40485.0,213.27,213.48,213.08,213.4,40485.0
2015-12-02 10:15:00,213.37,213.44,212.85,213.11,54739.0,213.37,213.44,212.85,213.11,54739.0
2015-12-02 10:20:00,212.99,213.33,212.83,213.09,21684.0,212.99,213.33,212.83,213.09,21684.0
2015-12-02 10:25:00,213.08,213.18,212.8,212.91,59684.0,213.08,213.18,212.8,212.91,59684.0
2015-12-02 10:30:00,212.91,213.05,212.61,213.0,46819.0,212.91,213.05,212.61,213.0,46819.0
2015-12-02 10:35:00,213.02,213.13,212.82,213.01,29635.0,213.02,213.13,212.82,213.01,29635.0
2015-12-02 10:40:00,213.04,213.04,212.83,212.84,46372.0,213.04,213.04,212.83,212.84,46372.0
2015-12-02 10:45:00,212.87,213.0,212.5,212.5,47577.0,212.87,213.0,212.5,212.5,47577.0
2015-12-02 10:50:00,212.52,212.59,212.34,212.59,63326.0,212.52,212.59,212.34,212.59,63326.0
2015-12-02 10:55:00,212.68,212.94,212.6,212.61,51450.0,212.68,212.94,212.6,212.61,51450.0
2015-12-02 11:00:00,212.57,212.8,212.19,212.54,40839.0,212.57,212.8,212.19,212.54,40839.0
2015-12-02 11:05:00,212.54,212.98,212.26,212.97,33674.0,212.54,212.98,212.26,212.97,33674.0
2015-12-02 11:10:00,212.87,212.97,212.7,212.79,27456.0,212.87,212.97,212.7,212.79,27456.0
2015-12-02 11:15:00,212.78,213.0,212.78,212.93,28985.0,212.78,213.0,212.78,212.93,28985.0
2015-12-02 11:20:00,212.93,213.0,212.87,212.9,59741.0,212.93,213.0,212.87,212.9,59741.0
2015-12-02 11:25:00,212.88,212.99,212.84,212.96,29794.0,212.88,212.99,212.84,212.96,29794.0
2015-12-02 11:30:00,212.96,213.18,212.89,213.14,37101.0,212.96,213.18,212.89,213.14,37101.0
2015-12-02 11:35:00,213.16,213.43,213.13,213.38,24295.0,213.16,213.43,213.13,213.38,24295.0
2015-12-02 11:40:00,213.43,214.04,213.38,213.97,43744.0,213.43,214.04,213.38,213.97,43744.0
2015-12-02 11:45:00,213.94,214.01,213.63,213.78,31943.0,213.94,214.01,213.63,213.78,31943.0
2015-12-02 11:50:00,213.81,213.92,213.73,213.92,13019.0,213.81,213.92,213.73,213.92,13019.0
2015-12-02 11:55:00,213.91,213.99,213.74,213.88,31886.0,213.91,213.99,213.74,213.88,31886.0
2015-12-02 12:00:00,213.92,214.05,213.87,214.0,45223.0,213.92,214.05,213.87,214.0,45223.0
2015-12-02 12:05:00,214.0,214.02,213.84,214.0,30942.0,214.0,214.02,213.84,214.0,30942.0
2015-12-02 12:10:00,214.0,214.05,213.88,213.94,19456.0,214.0,214.05,213.88,213.94,19456.0
2015-12-02 12:15:00,213.92,214.0,213.85,213.97,22596.0,213.92,214.0,213.85,213.97,22596.0
2015-12-02 12:20:00,213.93,214.01,213.84,213.94,39302.0,213.93,214.01,213.84,213.94,39302.0
2015-12-02 12:25:00,213.95,214.05,213.81,213.9,33964.0,213.95,214.05,213.81,213.9,33964.0
2015-12-02 12:30:00,213.94,214.0,213.84,213.91,12925.0,213.94,214.0,213.84,213.91,12925.0
2015-12-02 12:35:00,213.9,213.95,213.59,213.9,21157.0,213.9,213.95,213.59,213.9,21157.0
2015-12-02 12:40:00,213.84,213.95,213.74,213.9,22019.0,213.84,213.95,213.74,213.9,22019.0
2015-12-02 12:45:00,213.88,213.96,213.86,213.95,10219.0,213.88,213.96,213.86,213.95,10219.0
2015-12-02 12:50:00,213.94,214.0,213.89,213.95,17004.0,213.94,214.0,213.89,213.95,17004.0
2015-12-02 12:55:00,213.95,214.05,213.92,213.99,44074.0,213.95,214.05,213.92,213.99,44074.0
2015-12-02 13:00:00,214.0,214.0,213.9,213.96,33654.0,214.0,214.0,213.9,213.96,33654.0
2015-12-02 13:05:00,213.93,214.04,213.92,213.97,31606.0,213.93,214.04,213.92,213.97,31606.0
2015-12-02 13:10:00,213.96,214.05,213.9,213.95,22623.0,213.96,214.05,213.9,213.95,22623.0
2015-12-02 13:15:00,213.97,214.03,213.85,214.02,51599.0,213.97,214.03,213.85,214.02,51599.0
2015-12-02 13:20:00,214.0,214.05,213.91,214.04,41210.0,214.0,214.05,213.91,214.04,41210.0
2015-12-02 13:25:00,214.04,214.07,213.97,214.01,29013.0,214.04,214.07,213.97,214.01,29013.0
2015-12-02 13:30:00,213.96,214.03,213.35,213.35,27789.0,213.96,214.03,213.35,213.35,27789.0
2015-12-02 13:35:00,213.37,213.41,213.13,213.37,30472.0,213.37,213.41,213.13,213.37,30472.0
2015-12-02 13:40:00,213.37,213.68,213.33,213.53,10492.0,213.37,213.68,213.33,213.53,10492.0
2015-12-02 13:45:00,213.56,213.56,213.1,213.16,13997.0,213.56,213.56,213.1,213.16,13997.0
2015-12-02 13:50:00,213.14,213.31,213.04,213.08,15271.0,213.14,213.31,213.04,213.08,15271.0
2015-12-02 13:55:00,213.07,213.13,212.48,212.53,36947.0,213.07,213.13,212.48,212.53,36947.0
2015-12-02 14:00:00,212.48,212.52,211.77,211.99,39243.0,212.48,212.52,211.77,211.99,39243.0
2015-12-02 14:05:00,212.0,212.15,211.69,212.1,23181.0,212.0,212.15,211.69,212.1,23181.0
2015-12-02 14:10:00,212.12,212.16,211.87,211.87,21315.0,212.12,212.16,211.87,211.87,21315.0
2015-12-02 14:15:00,211.77,211.88,211.37,211.52,31234.0,211.77,211.88,211.37,211.52,31234.0
2015-12-02 14:20:00,211.53,211.75,211.32,211.32,34382.0,211.53,211.75,211.32,211.32,34382.0
2015-12-02 14:25:00,211.38,211.41,210.91,211.21,59134.0,211.38,211.41,210.91,211.21,59134.0
2015-12-02 14:30:00,211.19,211.27,210.97,211.17,26154.0,211.19,211.27,210.97,211.17,26154.0
2015-12-02 14:35:00,211.14,211.34,211.02,211.22,27254.0,211.14,211.34,211.02,211.22,27254.0
2015-12-02 14:40:00,211.21,211.49,211.21,211.37,44314.0,211.21,211.49,211.21,211.37,44314.0
2015-12-02 14:45:00,211.32,211.32,210.6,211.0,91989.0,211.32,211.32,210.6,211.0,91989.0
2015-12-02 14:50:00,211.0,211.21,210.92,211.02,31351.0,211.0,211.21,210.92,211.02,31351.0
2015-12-02 14:55:00,211.03,211.03,210.68,210.71,31451.0,211.03,211.03,210.68,210.71,31451.0
2015-12-02 15:00:00,210.62,211.06,210.55,211.03,27975.0,210.62,211.06,210.55,211.03,27975.0
2015-12-02 15:05:00,211.04,211.31,210.97,211.31,56802.0,211.04,211.31,210.97,211.31,56802.0
2015-12-02 15:10:00,211.23,211.52,211.22,211.51,39480.0,211.23,211.52,211.22,211.51,39480.0
2015-12-02 15:15:00,211.5,211.5,211.12,211.31,26238.0,211.5,211.5,211.12,211.31,26238.0
2015-12-02 15:20:00,211.36,211.54,211.27,211.52,35453.0,211.36,211.54,211.27,211.52,35453.0
2015-12-02 15:25:00,211.51,211.83,211.46,211.73,42076.0,211.51,211.83,211.46,211.73,42076.0
2015-12-02 15:30:00,211.74,211.77,211.32,211.67,42136.0,211.74,211.77,211.32,211.67,42136.0
2015-12-02 15:35:00,211.7,211.72,211.2,211.45,31389.0,211.7,211.72,211.2,211.45,31389.0
2015-12-02 15:40:00,211.44,211.85,211.39,211.68,43650.0,211.44,211.85,211.39,211.68,43650.0
2015-12-02 15:45:00,211.66,211.74,211.11,211.34,50248.0,211.66,211.74,211.11,211.34,50248.0
2015-12-02 15:50:00,211.33,211.45,211.19,211.27,82230.0,211.33,211.45,211.19,211.27,82230.0
2015-12-02 15:55:00,211.29,211.41,211.02,211.36,191834.0,211.29,211.41,211.02,211.36,191834.0
2015-12-03 09:30:00,213.25,213.87,212.21,213.24,167941.0,213.25,213.87,212.21,213.24,167941.0
2015-12-03 09:35:00,213.06,214.92,213.06,214.62,122212.0,213.06,214.92,213.06,214.62,122212.0
2015-12-03 09:40:00,214.74,215.2,213.63,213.96,125186.0,214.74,215.2,213.63,213.96,125186.0
2015-12-03 09:45:00,214.15,214.21,213.38,213.9,44190.0,214.15,214.21,213.38,213.9,44190.0
2015-12-03 09:50:00,213.9,214.0,213.24,213.3,33495.0,213.9,214.0,213.24,213.3,33495.0
2015-12-03 09:55:00,213.31,213.98,213.31,213.71,41575.0,213.31,213.98,213.31,213.71,41575.0
2015-12-03 10:00:00,213.8,213.86,213.18,213.35,24144.0,213.8,213.86,213.18,213.35,24144.0
2015-12-03 10:05:00,213.33,213.4,212.82,212.83,26379.0,213.33,213.4,212.82,212.83,26379.0
2015-12-03 10:10:00,212.7,212.87,212.15,212.87,51373.0,212.7,212.87,212.15,212.87,51373.0
2015-12-03 10:15:00,213.02,213.39,212.25,212.39,39301.0,213.02,213.39,212.25,212.39,39301.0
2015-12-03 10:20:00,212.36,212.8,212.29,212.6,31151.0,212.36,212.8,212.29,212.6,31151.0
2015-12-03 10:25:00,212.56,212.72,212.25,212.33,25153.0,212.56,212.72,212.25,212.33,25153.0
2015-12-03 10:30:00,212.34,212.41,211.5,211.66,58784.0,212.34,212.41,211.5,211.66,58784.0
2015-12-03 10:35:00,211.72,212.16,211.6,211.9,24615.0,211.72,212.16,211.6,211.9,24615.0
2015-12-03 10:40:00,212.01,212.6,212.0,212.17,32725.0,212.01,212.6,212.0,212.17,32725.0
2015-12-03 10:45:00,212.3,212.6,212.03,212.39,17585.0,212.3,212.6,212.03,212.39,17585.0
2015-12-03 10:50:00,212.38,212.41,211.75,211.75,18107.0,212.38,212.41,211.75,211.75,18107.0
2015-12-03 10:55:00,211.8,211.99,211.52,211.83,21897.0,211.8,211.99,211.52,211.83,21897.0
2015-12-03 11:00:00,211.82,212.1,211.75,211.95,14471.0,211.82,212.1,211.75,211.95,14471.0
2015-12-03 11:05:00,211.89,212.06,211.73,211.81,34071.0,211.89,212.06,211.73,211.81,34071.0
2015-12-03 11:10:00,211.8,211.96,211.65,211.69,33274.0,211.8,211.96,211.65,211.69,33274.0
2015-12-03 11:15:00,211.74,212.18,211.74,211.93,19238.0,211.74,212.18,211.74,211.93,19238.0
2015-12-03 11:20:00,211.94,211.95,211.58,211.61,17901.0,211.94,211.95,211.58,211.61,17901.0
2015-12-03 11:25:00,211.6,211.87,211.38,211.65,24255.0,211.6,211.87,211.38,211.65,24255.0
2015-12-03 11:30:00,211.58,211.61,211.37,211.48,13762.0,211.58,211.61,211.37,211.48,13762.0
2015-12-03 11:35:00,211.5,211.75,211.37,211.67,23056.0,211.5,211.75,211.37,211.67,23056.0
2015-12-03 11:40:00,211.71,211.84,211.49,211.53,17997.0,211.71,211.84,211.49,211.53,17997.0
2015-12-03 11:45:00,211.59,211.68,211.44,211.51,7651.0,211.59,211.68,211.44,211.51,7651.0
2015-12-03 11:50:00,211.43,211.62,211.34,211.34,19999.0,211.43,211.62,211.34,211.34,19999.0
2015-12-03 11:55:00,211.39,211.59,211.28,211.49,19241.0,211.39,211.59,211.28,211.49,19241.0
2015-12-03 12:00:00,211.45,211.66,211.38,211.46,33354.0,211.45,211.66,211.38,211.46,33354.0
2015-12-03 12:05:00,211.64,211.66,211.35,211.35,26860.0,211.64,211.66,211.35,211.35,26860.0
2015-12-03 12:10:00,211.43,211.52,210.98,210.98,31457.0,211.43,211.52,210.98,210.98,31457.0
2015-12-03 12:15:00,210.96,211.0,210.44,210.5,41236.0,210.96,211.0,210.44,210.5,41236.0
2015-12-03 12:20:00,210.62,210.77,210.36,210.55,27652.0,210.62,210.77,210.36,210.55,27652.0
2015-12-03 12:25:00,210.5,210.69,209.65,210.36,60836.0,210.5,210.69,209.65,210.36,60836.0
2015-12-03 12:30:00,210.37,210.41,209.76,210.36,56019.0,210.37,210.41,209.76,210.36,56019.0
2015-12-03 12:35:00,210.4,210.52,209.99,210.04,20984.0,210.4,210.52,209.99,210.04,20984.0
2015-12-03 12:40:00,209.95,210.04,208.49,209.2,117229.0,209.95,210.04,208.49,209.2,117229.0
2015-12-03 12:45:00,209.25,209.53,208.73,208.86,45383.0,209.25,209.53,208.73,208.86,45383.0
2015-12-03 12:50:00,208.86,209.22,208.81,209.18,27297.0,208.86,209.22,208.81,209.18,27297.0
2015-12-03 12:55:00,209.18,209.18,208.35,208.51,38586.0,209.18,209.18,208.35,208.51,38586.0
2015-12-03 13:00:00,208.42,208.42,207.66,208.05,63883.0,208.42,208.42,207.66,208.05,63883.0
2015-12-03 13:05:00,208.03,208.19,207.82,207.89,39607.0,208.03,208.19,207.82,207.89,39607.0
2015-12-03 13:10:00,207.99,208.31,207.84,208.13,28284.0,207.99,208.31,207.84,208.13,28284.0
2015-12-03 13:15:00,208.0,208.15,207.65,207.71,54099.0,208.0,208.15,207.65,207.71,54099.0
2015-12-03 13:20:00,207.78,208.18,207.54,208.12,56964.0,207.78,208.18,207.54,208.12,56964.0
2015-12-03 13:25:00,208.08,208.2,207.85,208.14,36979.0,208.08,208.2,207.85,208.14,36979.0
2015-12-03 13:30:00,208.11,208.45,207.93,208.1,38725.0,208.11,208.45,207.93,208.1,38725.0
2015-12-03 13:35:00,208.04,208.14,207.77,208.06,44346.0,208.04,208.14,207.77,208.06,44346.0
2015-12-03 13:40:00,208.0,208.29,207.89,208.22,16971.0,208.0,208.29,207.89,208.22,16971.0
2015-12-03 13:45:00,208.25,208.25,207.54,207.63,29055.0,208.25,208.25,207.54,207.63,29055.0
2015-12-03 13:50:00,207.63,207.68,207.26,207.4,28197.0,207.63,207.68,207.26,207.4,28197.0
2015-12-03 13:55:00,207.4,207.96,207.37,207.58,48279.0,207.4,207.96,207.37,207.58,48279.0
2015-12-03 14:00:00,207.62,207.66,206.63,206.63,49279.0,207.62,207.66,206.63,206.63,49279.0
2015-12-03 14:05:00,206.63,206.71,206.06,206.08,83046.0,206.63,206.71,206.06,206.08,83046.0
2015-12-03 14:10:00,206.08,206.67,206.02,206.62,56332.0,206.08,206.67,206.02,206.62,56332.0
2015-12-03 14:15:00,206.56,207.27,206.5,206.79,56150.0,206.56,207.27,206.5,206.79,56150.0
2015-12-03 14:20:00,206.81,207.03,206.58,206.64,75365.0,206.81,207.03,206.58,206.64,75365.0
2015-12-03 14:25:00,206.72,206.85,206.26,206.32,27739.0,206.72,206.85,206.26,206.32,27739.0
2015-12-03 14:30:00,206.36,206.43,205.83,206.09,36051.0,206.36,206.43,205.83,206.09,36051.0
2015-12-03 14:35:00,206.1,206.32,205.86,206.17,26601.0,206.1,206.32,205.86,206.17,26601.0
2015-12-03 14:40:00,206.11,206.5,206.01,206.31,147714.0,206.11,206.5,206.01,206.31,147714.0
2015-12-03 14:45:00,206.41,206.54,206.0,206.29,85958.0,206.41,206.54,206.0,206.29,85958.0
2015-12-03 14:50:00,206.3,206.66,206.21,206.59,39327.0,206.3,206.66,206.21,206.59,39327.0
2015-12-03 14:55:00,206.62,206.82,206.47,206.73,42367.0,206.62,206.82,206.47,206.73,42367.0
2015-12-03 15:00:00,206.73,206.73,206.32,206.35,34548.0,206.73,206.73,206.32,206.35,34548.0
2015-12-03 15:05:00,206.37,206.65,206.26,206.5,35824.0,206.37,206.65,206.26,206.5,35824.0
2015-12-03 15:10:00,206.46,206.81,206.41,206.41,30985.0,206.46,206.81,206.41,206.41,30985.0
2015-12-03 15:15:00,206.4,206.54,206.27,206.53,26425.0,206.4,206.54,206.27,206.53,26425.0
2015-12-03 15:20:00,206.45,206.84,206.4,206.8,24748.0,206.45,206.84,206.4,206.8,24748.0
2015-12-03 15:25:00,206.8,206.85,206.41,206.53,27818.0,206.8,206.85,206.41,206.53,27818.0
2015-12-03 15:30:00,206.55,206.56,206.13,206.2,33653.0,206.55,206.56,206.13,206.2,33653.0
2015-12-03 15:35:00,206.22,206.82,206.22,206.76,29298.0,206.22,206.82,206.22,206.76,29298.0
2015-12-03 15:40:00,206.75,206.78,206.54,206.78,38623.0,206.75,206.78,206.54,206.78,38623.0
2015-12-03 15:45:00,206.72,207.01,206.64,207.01,33029.0,206.72,207.01,206.64,207.01,33029.0
2015-12-03 15:50:00,207.02,207.67,206.99,207.57,99045.0,207.02,207.67,206.99,207.57,99045.0
2015-12-03 15:55:00,207.58,207.78,207.32,207.41,185176.0,207.58,207.78,207.32,207.41,185176.0
2015-12-04 09:30:00,208.0,208.03,207.1,207.42,76158.0,208.0,208.03,207.1,207.42,76158.0
2015-12-04 09:35:00,207.33,207.99,207.21,207.7,93473.0,207.33,207.99,207.21,207.7,93473.0
2015-12-04 09:40:00,207.71,208.06,207.21,207.44,82490.0,207.71,208.06,207.21,207.44,82490.0
2015-12-04 09:45:00,207.41,207.81,206.56,207.31,99542.0,207.41,207.81,206.56,207.31,99542.0
2015-12-04 09:50:00,207.1,207.43,206.77,207.21,44753.0,207.1,207.43,206.77,207.21,44753.0
2015-12-04 09:55:00,207.35,207.7,207.16,207.28,66997.0,207.35,207.7,207.16,207.28,66997.0
2015-12-04 10:00:00,207.3,207.63,206.91,207.17,45659.0,207.3,207.63,206.91,207.17,45659.0
2015-12-04 10:05:00,207.23,207.34,206.7,207.0,37827.0,207.23,207.34,206.7,207.0,37827.0
2015-12-04 10:10:00,206.94,207.55,206.94,207.46,29683.0,206.94,207.55,206.94,207.46,29683.0
2015-12-04 10:15:00,207.49,207.85,207.27,207.79,32714.0,207.49,207.85,207.27,207.79,32714.0
2015-12-04 10:20:00,207.86,207.99,207.45,207.86,34086.0,207.86,207.99,207.45,207.86,34086.0
2015-12-04 10:25:00,207.94,208.7,207.93,208.34,48379.0,207.94,208.7,207.93,208.34,48379.0
2015-12-04 10:30:00,208.41,209.46,208.27,209.44,49719.0,208.41,209.46,208.27,209.44,49719.0
2015-12-04 10:35:00,209.43,210.02,209.36,209.53,68480.0,209.43,210.02,209.36,209.53,68480.0
2015-12-04 10:40:00,209.59,209.65,209.03,209.19,63516.0,209.59,209.65,209.03,209.19,63516.0
2015-12-04 10:45:00,209.16,209.16,208.62,208.63,24867.0,209.16,209.16,208.62,208.63,24867.0
2015-12-04 10:50:00,208.87,209.45,208.68,209.25,28443.0,208.87,209.45,208.68,209.25,28443.0
2015-12-04 10:55:00,209.31,209.96,209.21,209.92,57314.0,209.31,209.96,209.21,209.92,57314.0
2015-12-04 11:00:00,209.96,210.0,209.72,209.73,26114.0,209.96,210.0,209.72,209.73,26114.0
2015-12-04 11:05:00,209.8,209.9,209.44,209.81,24543.0,209.8,209.9,209.44,209.81,24543.0
2015-12-04 11:10:00,209.75,210.03,209.67,209.82,28648.0,209.75,210.03,209.67,209.82,28648.0
2015-12-04 11:15:00,209.78,209.87,209.28,209.28,25189.0,209.78,209.87,209.28,209.28,25189.0
2015-12-04 11:20:00,209.35,209.49,209.2,209.4,30436.0,209.35,209.49,209.2,209.4,30436.0
2015-12-04 11:25:00,209.4,209.5,209.1,209.17,20793.0,209.4,209.5,209.1,209.17,20793.0
2015-12-04 11:30:00,209.13,209.25,208.76,208.81,26304.0,209.13,209.25,208.76,208.81,26304.0
2015-12-04 11:35:00,208.81,208.98,208.66,208.98,43163.0,208.81,208.98,208.66,208.98,43163.0
2015-12-04 11:40:00,208.96,209.05,208.92,208.93,12363.0,208.96,209.05,208.92,208.93,12363.0
2015-12-04 11:45:00,208.95,209.09,208.69,208.79,26458.0,208.95,209.09,208.69,208.79,26458.0
2015-12-04 11:50:00,208.87,208.94,208.66,208.75,21026.0,208.87,208.94,208.66,208.75,21026.0
2015-12-04 11:55:00,208.69,208.85,208.3,208.58,37837.0,208.69,208.85,208.3,208.58,37837.0
2015-12-04 12:00:00,208.57,208.7,208.47,208.6,19339.0,208.57,208.7,208.47,208.6,19339.0
2015-12-04 12:05:00,208.56,209.0,208.56,208.95,21767.0,208.56,209.0,208.56,208.95,21767.0
2015-12-04 12:10:00,208.97,209.19,208.93,209.06,39710.0,208.97,209.19,208.93,209.06,39710.0
2015-12-04 12:15:00,209.02,209.02,208.63,208.63,20095.0,209.02,209.02,208.63,208.63,20095.0
2015-12-04 12:20:00,208.69,208.89,208.57,208.64,18101.0,208.69,208.89,208.57,208.64,18101.0
2015-12-04 12:25:00,208.65,208.73,208.31,208.5,18885.0,208.65,208.73,208.31,208.5,18885.0
2015-12-04 12:30:00,208.48,208.57,208.07,208.46,37990.0,208.48,208.57,208.07,208.46,37990.0
2015-12-04 12:35:00,208.52,208.65,208.38,208.44,19370.0,208.52,208.65,208.38,208.44,19370.0
2015-12-04 12:40:00,208.47,208.51,208.19,208.42,11049.0,208.47,208.51,208.19,208.42,11049.0
2015-12-04 12:45:00,208.34,208.59,208.34,208.41,32275.0,208.34,208.59,208.34,208.41,32275.0
2015-12-04 12:50:00,208.45,208.63,208.41,208.51,17676.0,208.45,208.63,208.41,208.51,17676.0
2015-12-04 12:55:00,208.5,208.58,208.36,208.36,33544.0,208.5,208.58,208.36,208.36,33544.0
2015-12-04 13:00:00,208.43,208.54,208.3,208.35,24660.0,208.43,208.54,208.3,208.35,24660.0
2015-12-04 13:05:00,208.39,208.58,208.2,208.48,12493.0,208.39,208.58,208.2,208.48,12493.0
2015-12-04 13:10:00,208.49,208.57,208.3,208.51,22573.0,208.49,208.57,208.3,208.51,22573.0
2015-12-04 13:15:00,208.51,208.54,208.31,208.44,19471.0,208.51,208.54,208.31,208.44,19471.0
2015-12-04 13:20:00,208.43,208.44,208.09,208.1,19403.0,208.43,208.44,208.09,208.1,19403.0
2015-12-04 13:25:00,208.11,208.13,207.93,207.98,20852.0,208.11,208.13,207.93,207.98,20852.0
2015-12-04 13:30:00,208.0,208.04,207.58,207.64,30548.0,208.0,208.04,207.58,207.64,30548.0
2015-12-04 13:35:00,207.68,207.98,207.63,207.98,9893.0,207.68,207.98,207.63,207.98,9893.0
2015-12-04 13:40:00,207.96,207.99,207.66,207.99,14886.0,207.96,207.99,207.66,207.99,14886.0
2015-12-04 13:45:00,207.98,208.0,207.62,207.86,22113.0,207.98,208.0,207.62,207.86,22113.0
2015-12-04 13:50:00,207.89,208.1,207.85,208.08,22874.0,207.89,208.1,207.85,208.08,22874.0
2015-12-04 13:55:00,208.09,208.1,207.97,208.08,14765.0,208.09,208.1,207.97,208.08,14765.0
2015-12-04 14:00:00,208.08,208.1,207.91,208.07,25751.0,208.08,208.1,207.91,208.07,25751.0
2015-12-04 14:05:00,208.01,208.08,207.84,207.89,27765.0,208.01,208.08,207.84,207.89,27765.0
2015-12-04 14:10:00,207.84,207.97,207.83,207.83,10358.0,207.84,207.97,207.83,207.83,10358.0
2015-12-04 14:15:00,207.85,207.9,207.68,207.68,15728.0,207.85,207.9,207.68,207.68,15728.0
2015-12-04 14:20:00,207.71,207.78,207.65,207.72,18174.0,207.71,207.78,207.65,207.72,18174.0
2015-12-04 14:25:00,207.71,207.98,207.69,207.92,31711.0,207.71,207.98,207.69,207.92,31711.0
2015-12-04 14:30:00,207.91,208.0,207.85,207.98,19335.0,207.91,208.0,207.85,207.98,19335.0
2015-12-04 14:35:00,207.99,208.0,207.72,207.72,32663.0,207.99,208.0,207.72,207.72,32663.0
2015-12-04 14:40:00,207.73,208.06,207.71,208.03,34670.0,207.73,208.06,207.71,208.03,34670.0
2015-12-04 14:45:00,208.03,208.07,207.91,208.0,31267.0,208.03,208.07,207.91,208.0,31267.0
2015-12-04 14:50:00,208.02,208.07,207.89,207.96,23939.0,208.02,208.07,207.89,207.96,23939.0
2015-12-04 14:55:00,207.97,208.02,207.81,207.88,29709.0,207.97,208.02,207.81,207.88,29709.0
2015-12-04 15:00:00,207.89,208.01,207.77,208.01,21000.0,207.89,208.01,207.77,208.01,21000.0
2015-12-04 15:05:00,208.01,208.03,207.84,207.97,27007.0,208.01,208.03,207.84,207.97,27007.0
2015-12-04 15:10:00,207.99,208.02,207.89,207.95,27395.0,207.99,208.02,207.89,207.95,27395.0
2015-12-04 15:15:00,207.95,208.04,207.86,208.0,34957.0,207.95,208.04,207.86,208.0,34957.0
2015-12-04 15:20:00,208.02,208.1,207.88,207.9,33283.0,208.02,208.1,207.88,207.9,33283.0
2015-12-04 15:25:00,207.9,208.04,207.78,208.0,32230.0,207.9,208.04,207.78,208.0,32230.0
2015-12-04 15:30:00,207.96,207.96,207.69,207.82,26069.0,207.96,207.96,207.69,207.82,26069.0
2015-12-04 15:35:00,207.89,207.98,207.78,207.97,21126.0,207.89,207.98,207.78,207.97,21126.0
2015-12-04 15:40:00,207.95,208.0,207.79,207.99,45142.0,207.95,208.0,207.79,207.99,45142.0
2015-12-04 15:45:00,207.99,208.0,207.91,207.96,38915.0,207.99,208.0,207.91,207.96,38915.0
2015-12-04 15:50:00,207.95,208.25,207.9,208.25,67764.0,207.95,208.25,207.9,208.25,67764.0
2015-12-04 15:55:00,208.22,208.45,208.12,208.3,143331.0,208.22,208.45,208.12,208.3,143331.0
2015-12-07 09:30:00,207.99,208.96,207.77,208.47,64865.0,207.99,208.96,207.77,208.47,64865.0
2015-12-07 09:35:00,208.6,208.96,208.16,208.4,72617.0,208.6,208.96,208.16,208.4,72617.0
2015-12-07 09:40:00,208.23,208.79,207.78,208.64,35019.0,208.23,208.79,207.78,208.64,35019.0
2015-12-07 09:45:00,208.65,209.31,208.42,208.59,70085.0,208.65,209.31,208.42,208.59,70085.0
2015-12-07 09:50:00,208.51,208.56,207.78,208.16,42782.0,208.51,208.56,207.78,208.16,42782.0
2015-12-07 09:55:00,208.04,209.6,207.93,209.3,114279.0,208.04,209.6,207.93,209.3,114279.0
2015-12-07 10:00:00,209.41,209.64,208.8,209.23,91786.0,209.41,209.64,208.8,209.23,91786.0
2015-12-07 10:05:00,209.21,209.49,208.66,208.8,65632.0,209.21,209.49,208.66,208.8,65632.0
2015-12-07 10:10:00,208.86,209.75,208.83,209.65,63485.0,208.86,209.75,208.83,209.65,63485.0
2015-12-07 10:15:00,209.75,211.64,209.72,210.6,146157.0,209.75,211.64,209.72,210.6,146157.0
2015-12-07 10:20:00,210.56,210.65,210.02,210.07,75520.0,210.56,210.65,210.02,210.07,75520.0
2015-12-07 10:25:00,210.14,210.51,209.81,210.17,90695.0,210.14,210.51,209.81,210.17,90695.0
2015-12-07 10:30:00,210.11,210.91,209.74,210.63,61973.0,210.11,210.91,209.74,210.63,61973.0
2015-12-07 10:35:00,210.63,211.74,210.63,211.43,52685.0,210.63,211.74,210.63,211.43,52685.0
2015-12-07 10:40:00,211.48,211.49,209.9,209.96,46395.0,211.48,211.49,209.9,209.96,46395.0
2015-12-07 10:45:00,209.99,210.24,209.23,209.71,48735.0,209.99,210.24,209.23,209.71,48735.0
2015-12-07 10:50:00,209.75,209.94,209.53,209.86,40256.0,209.75,209.94,209.53,209.86,40256.0
2015-12-07 10:55:00,209.89,210.12,209.73,210.05,31690.0,209.89,210.12,209.73,210.05,31690.0
2015-12-07 11:00:00,209.98,209.99,209.47,209.65,31255.0,209.98,209.99,209.47,209.65,31255.0
2015-12-07 11:05:00,209.73,210.15,209.69,210.13,29930.0,209.73,210.15,209.69,210.13,29930.0
2015-12-07 11:10:00,210.1,210.4,209.65,210.31,59914.0,210.1,210.4,209.65,210.31,59914.0
2015-12-07 11:15:00,210.28,210.32,209.94,209.94,49637.0,210.28,210.32,209.94,209.94,49637.0
2015-12-07 11:20:00,210.02,210.14,209.65,209.89,22268.0,210.02,210.14,209.65,209.89,22268.0
2015-12-07 11:25:00,209.89,209.9,208.54,208.69,58897.0,209.89,209.9,208.54,208.69,58897.0
2015-12-07 11:30:00,208.62,208.98,208.12,208.83,63235.0,208.62,208.98,208.12,208.83,63235.0
2015-12-07 11:35:00,208.83,209.13,208.49,209.0,33640.0,208.83,209.13,208.49,209.0,33640.0
2015-12-07 11:40:00,208.97,209.7,208.97,209.61,16905.0,208.97,209.7,208.97,209.61,16905.0
2015-12-07 11:45:00,209.68,209.99,209.55,209.88,32550.0,209.68,209.99,209.55,209.88,32550.0
2015-12-07 11:50:00,209.85,210.11,209.82,209.84,18348.0,209.85,210.11,209.82,209.84,18348.0
2015-12-07 11:55:00,209.99,210.1,209.77,210.0,31018.0,209.99,210.1,209.77,210.0,31018.0
2015-12-07 12:00:00,209.96,210.11,209.8,210.0,37862.0,209.96,210.11,209.8,210.0,37862.0
2015-12-07 12:05:00,210.0,210.33,209.85,210.26,48893.0,210.0,210.33,209.85,210.26,48893.0
2015-12-07 12:10:00,210.29,210.83,210.26,210.66,28116.0,210.29,210.83,210.26,210.66,28116.0
2015-12-07 12:15:00,210.73,210.77,210.19,210.2,19701.0,210.73,210.77,210.19,210.2,19701.0
2015-12-07 12:20:00,210.25,210.61,210.22,210.54,15470.0,210.25,210.61,210.22,210.54,15470.0
2015-12-07 12:25:00,210.51,210.56,210.19,210.31,23801.0,210.51,210.56,210.19,210.31,23801.0
2015-12-07 12:30:00,210.32,210.43,210.25,210.34,11100.0,210.32,210.43,210.25,210.34,11100.0
2015-12-07 12:35:00,210.34,210.47,210.22,210.31,29896.0,210.34,210.47,210.22,210.31,29896.0
2015-12-07 12:40:00,210.29,210.44,210.19,210.39,10750.0,210.29,210.44,210.19,210.39,10750.0
2015-12-07 12:45:00,210.43,210.49,209.67,209.73,19717.0,210.43,210.49,209.67,209.73,19717.0
2015-12-07 12:50:00,209.89,210.1,209.74,210.06,19620.0,209.89,210.1,209.74,210.06,19620.0
2015-12-07 12:55:00,210.14,210.19,209.81,209.96,18971.0,210.14,210.19,209.81,209.96,18971.0
2015-12-07 13:00:00,210.02,210.02,209.23,209.61,19425.0,210.02,210.02,209.23,209.61,19425.0
2015-12-07 13:05:00,209.59,210.21,209.38,209.96,25654.0,209.59,210.21,209.38,209.96,25654.0
2015-12-07 13:10:00,210.09,210.23,209.84,209.88,12849.0,210.09,210.23,209.84,209.88,12849.0
2015-12-07 13:15:00,210.0,210.13,209.86,210.08,13364.0,210.0,210.13,209.86,210.08,13364.0
2015-12-07 13:20:00,209.93,209.98,209.53,209.63,14481.0,209.93,209.98,209.53,209.63,14481.0
2015-12-07 13:25:00,209.65,209.81,209.57,209.77,8022.0,209.65,209.81,209.57,209.77,8022.0
2015-12-07 13:30:00,209.89,209.92,209.64,209.75,9524.0,209.89,209.92,209.64,209.75,9524.0
2015-12-07 13:35:00,209.77,209.93,209.65,209.72,5466.0,209.77,209.93,209.65,209.72,5466.0
2015-12-07 13:40:00,209.66,209.82,209.46,209.58,8595.0,209.66,209.82,209.46,209.58,8595.0
2015-12-07 13:45:00,209.66,209.91,209.62,209.91,11000.0,209.66,209.91,209.62,209.91,11000.0
2015-12-07 13:50:00,209.85,210.0,209.7,209.88,16115.0,209.85,210.0,209.7,209.88,16115.0
2015-12-07 13:55:00,209.82,209.99,209.56,209.9,13534.0,209.82,209.99,209.56,209.9,13534.0
2015-12-07 14:00:00,209.9,209.99,209.67,209.98,20685.0,209.9,209.99,209.67,209.98,20685.0
2015-12-07 14:05:00,209.98,210.0,209.78,209.84,14288.0,209.98,210.0,209.78,209.84,14288.0
2015-12-07 14:10:00,209.76,209.87,209.53,209.61,6750.0,209.76,209.87,209.53,209.61,6750.0
2015-12-07 14:15:00,209.59,209.78,209.54,209.66,7379.0,209.59,209.78,209.54,209.66,7379.0
2015-12-07 14:20:00,209.63,209.74,209.3,209.52,9800.0,209.63,209.74,209.3,209.52,9800.0
2015-12-07 14:25:00,209.5,209.57,208.92,209.05,18841.0,209.5,209.57,208.92,209.05,18841.0
2015-12-07 14:30:00,209.1,209.37,208.54,208.75,23165.0,209.1,209.37,208.54,208.75,23165.0
2015-12-07 14:35:00,208.85,208.97,208.52,208.8,15174.0,208.85,208.97,208.52,208.8,15174.0
2015-12-07 14:40:00,208.78,208.85,208.15,208.22,15510.0,208.78,208.85,208.15,208.22,15510.0
2015-12-07 14:45:00,208.32,208.59,208.3,208.3,27865.0,208.32,208.59,208.3,208.3,27865.0
2015-12-07 14:50:00,208.36,208.76,208.0,208.61,16237.0,208.36,208.76,208.0,208.61,16237.0
2015-12-07 14:55:00,208.63,208.69,207.97,207.99,20180.0,208.63,208.69,207.97,207.99,20180.0
2015-12-07 15:00:00,208.03,208.43,207.98,208.29,15062.0,208.03,208.43,207.98,208.29,15062.0
2015-12-07 15:05:00,208.31,208.57,208.1,208.46,16487.0,208.31,208.57,208.1,208.46,16487.0
2015-12-07 15:10:00,208.49,208.49,208.11,208.22,19320.0,208.49,208.49,208.11,208.22,19320.0
2015-12-07 15:15:00,208.27,208.47,208.27,208.43,13885.0,208.27,208.47,208.27,208.43,13885.0
2015-12-07 15:20:00,208.39,208.67,208.26,208.57,21142.0,208.39,208.67,208.26,208.57,21142.0
2015-12-07 15:25:00,208.59,208.59,208.26,208.39,22549.0,208.59,208.59,208.26,208.39,22549.0
2015-12-07 15:30:00,208.36,208.78,208.28,208.57,29839.0,208.36,208.78,208.28,208.57,29839.0
2015-12-07 15:35:00,208.61,208.64,208.43,208.57,29309.0,208.61,208.64,208.43,208.57,29309.0
2015-12-07 15:40:00,208.57,208.62,208.29,208.45,41287.0,208.57,208.62,208.29,208.45,41287.0
2015-12-07 15:45:00,208.48,208.8,208.45,208.66,47170.0,208.48,208.8,208.45,208.66,47170.0
2015-12-07 15:50:00,208.66,208.88,208.61,208.8,65912.0,208.66,208.88,208.61,208.8,65912.0
2015-12-07 15:55:00,208.77,208.81,208.45,208.55,101336.0,208.77,208.81,208.45,208.55,101336.0
2015-12-08 09:30:00,204.29,204.95,202.5,203.07,150403.0,204.29,204.95,202.5,203.07,150403.0
2015-12-08 09:35:00,202.92,203.79,202.52,203.52,89273.0,202.92,203.79,202.52,203.52,89273.0
2015-12-08 09:40:00,203.48,204.1,202.71,203.25,77248.0,203.48,204.1,202.71,203.25,77248.0
2015-12-08 09:45:00,203.25,203.55,202.89,203.14,102268.0,203.25,203.55,202.89,203.14,102268.0
2015-12-08 09:50:00,203.1,203.68,202.96,203.08,91278.0,203.1,203.68,202.96,203.08,91278.0
2015-12-08 09:55:00,203.06,203.13,202.7,202.75,77343.0,203.06,203.13,202.7,202.75,77343.0
2015-12-08 10:00:00,202.79,203.48,202.79,203.04,53458.0,202.79,203.48,202.79,203.04,53458.0
2015-12-08 10:05:00,203.01,203.39,202.78,203.1,64336.0,203.01,203.39,202.78,203.1,64336.0
2015-12-08 10:10:00,203.08,203.25,202.66,202.85,103961.0,203.08,203.25,202.66,202.85,103961.0
2015-12-08 10:15:00,202.85,203.0,202.1,202.1,90299.0,202.85,203.0,202.1,202.1,90299.0
2015-12-08 10:20:00,202.11,202.15,201.78,202.02,68475.0,202.11,202.15,201.78,202.02,68475.0
2015-12-08 10:25:00,201.98,202.1,201.13,201.46,122667.0,201.98,202.1,201.13,201.46,122667.0
2015-12-08 10:30:00,201.6,201.66,200.69,201.28,120992.0,201.6,201.66,200.69,201.28,120992.0
2015-12-08 10:35:00,201.21,202.23,200.8,201.76,120367.0,201.21,202.23,200.8,201.76,120367.0
2015-12-08 10:40:00,201.78,203.26,201.73,202.5,108373.0,201.78,203.26,201.73,202.5,108373.0
2015-12-08 10:45:00,202.64,203.39,202.42,202.95,79476.0,202.64,203.39,202.42,202.95,79476.0
2015-12-08 10:50:00,202.98,203.09,202.8,202.95,38965.0,202.98,203.09,202.8,202.95,38965.0
2015-12-08 10:55:00,202.92,203.08,202.79,203.0,68710.0,202.92,203.08,202.79,203.0,68710.0
2015-12-08 11:00:00,203.0,203.84,202.85,203.8,53021.0,203.0,203.84,202.85,203.8,53021.0
2015-12-08 11:05:00,203.86,204.71,203.74,203.8,68270.0,203.86,204.71,203.74,203.8,68270.0
2015-12-08 11:10:00,203.85,204.0,203.73,203.76,36877.0,203.85,204.0,203.73,203.76,36877.0
2015-12-08 11:15:00,203.76,204.0,203.51,203.88,40520.0,203.76,204.0,203.51,203.88,40520.0
2015-12-08 11:20:00,203.85,204.82,203.82,204.63,50396.0,203.85,204.82,203.82,204.63,50396.0
2015-12-08 11:25:00,204.76,204.86,204.41,204.45,29387.0,204.76,204.86,204.41,204.45,29387.0
2015-12-08 11:30:00,204.5,204.54,203.86,203.87,31791.0,204.5,204.54,203.86,203.87,31791.0
2015-12-08 11:35:00,203.93,204.02,203.74,203.84,34145.0,203.93,204.02,203.74,203.84,34145.0
2015-12-08 11:40:00,203.86,204.61,203.77,204.37,24170.0,203.86,204.61,203.77,204.37,24170.0
2015-12-08 11:45:00,204.49,204.76,204.37,204.64,31838.0,204.49,204.76,204.37,204.64,31838.0
2015-12-08 11:50:00,204.58,205.36,204.43,204.99,68289.0,204.58,205.36,204.43,204.99,68289.0
2015-12-08 11:55:00,204.91,205.64,204.77,205.51,46089.0,204.91,205.64,204.77,205.51,46089.0
2015-12-08 12:00:00,205.6,205.66,205.1,205.1,50918.0,205.6,205.66,205.1,205.1,50918.0
2015-12-08 12:05:00,205.26,205.5,204.98,205.3,40581.0,205.26,205.5,204.98,205.3,40581.0
2015-12-08 12:10:00,205.31,205.7,205.21,205.54,9200.0,205.31,205.7,205.21,205.54,9200.0
2015-12-08 12:15:00,205.4,205.57,204.96,205.18,16788.0,205.4,205.57,204.96,205.18,16788.0
2015-12-08 12:20:00,205.14,205.35,205.1,205.29,10312.0,205.14,205.35,205.1,205.29,10312.0
2015-12-08 12:25:00,205.32,205.38,205.03,205.21,53439.0,205.32,205.38,205.03,205.21,53439.0
2015-12-08 12:30:00,205.26,205.57,205.19,205.44,28922.0,205.26,205.57,205.19,205.44,28922.0
2015-12-08 12:35:00,205.51,205.93,205.47,205.89,24226.0,205.51,205.93,205.47,205.89,24226.0
2015-12-08 12:40:00,205.79,206.49,205.79,206.22,22022.0,205.79,206.49,205.79,206.22,22022.0
2015-12-08 12:45:00,206.21,206.32,205.81,206.04,20969.0,206.21,206.32,205.81,206.04,20969.0
2015-12-08 12:50:00,205.94,206.41,205.87,206.4,20433.0,205.94,206.41,205.87,206.4,20433.0
2015-12-08 12:55:00,206.39,206.4,205.65,205.92,36681.0,206.39,206.4,205.65,205.92,36681.0
2015-12-08 13:00:00,205.89,206.01,205.65,205.75,56545.0,205.89,206.01,205.65,205.75,56545.0
2015-12-08 13:05:00,205.85,205.93,205.26,205.61,15295.0,205.85,205.93,205.26,205.61,15295.0
2015-12-08 13:10:00,205.69,205.85,205.35,205.5,20697.0,205.69,205.85,205.35,205.5,20697.0
2015-12-08 13:15:00,205.52,205.63,205.1,205.29,24833.0,205.52,205.63,205.1,205.29,24833.0
2015-12-08 13:20:00,205.39,205.39,205.11,205.31,17364.0,205.39,205.39,205.11,205.31,17364.0
2015-12-08 13:25:00,205.35,205.51,205.13,205.21,16615.0,205.35,205.51,205.13,205.21,16615.0
2015-12-08 13:30:00,205.29,205.69,205.25,205.59,11004.0,205.29,205.69,205.25,205.59,11004.0
2015-12-08 13:35:00,205.57,205.64,205.22,205.32,7730.0,205.57,205.64,205.22,205.32,7730.0
2015-12-08 13:40:00,205.32,205.59,205.26,205.26,27198.0,205.32,205.59,205.26,205.26,27198.0
2015-12-08 13:45:00,205.21,205.38,205.21,205.26,9801.0,205.21,205.38,205.21,205.26,9801.0
2015-12-08 13:50:00,205.3,205.91,205.22,205.91,18205.0,205.3,205.91,205.22,205.91,18205.0
2015-12-08 13:55:00,205.91,206.02,205.75,205.75,16089.0,205.91,206.02,205.75,205.75,16089.0
2015-12-08 14:00:00,205.84,206.27,205.74,206.27,11700.0,205.84,206.27,205.74,206.27,11700.0
2015-12-08 14:05:00,206.21,206.37,206.01,206.29,20120.0,206.21,206.37,206.01,206.29,20120.0
2015-12-08 14:10:00,206.29,206.52,206.09,206.13,23350.0,206.29,206.52,206.09,206.13,23350.0
2015-12-08 14:15:00,206.21,206.3,206.01,206.27,26277.0,206.21,206.3,206.01,206.27,26277.0
2015-12-08 14:20:00,206.15,206.31,205.86,205.98,9208.0,206.15,206.31,205.86,205.98,9208.0
2015-12-08 14:25:00,206.0,206.0,205.62,205.98,10003.0,206.0,206.0,205.62,205.98,10003.0
2015-12-08 14:30:00,205.98,205.98,205.59,205.71,17933.0,205.98,205.98,205.59,205.71,17933.0
2015-12-08 14:35:00,205.81,205.99,205.56,205.68,23957.0,205.81,205.99,205.56,205.68,23957.0
2015-12-08 14:40:00,205.62,205.81,205.4,205.65,13441.0,205.62,205.81,205.4,205.65,13441.0
2015-12-08 14:45:00,205.62,205.92,205.53,205.82,20781.0,205.62,205.92,205.53,205.82,20781.0
2015-12-08 14:50:00,205.83,206.05,205.74,205.82,19107.0,205.83,206.05,205.74,205.82,19107.0
2015-12-08 14:55:00,205.74,205.75,205.5,205.74,14404.0,205.74,205.75,205.5,205.74,14404.0
2015-12-08 15:00:00,205.67,205.71,205.3,205.62,21060.0,205.67,205.71,205.3,205.62,21060.0
2015-12-08 15:05:00,205.63,206.02,205.57,206.02,25735.0,205.63,206.02,205.57,206.02,25735.0
2015-12-08 15:10:00,206.05,206.12,205.89,205.93,12950.0,206.05,206.12,205.89,205.93,12950.0
2015-12-08 15:15:00,205.92,206.15,205.92,206.08,11970.0,205.92,206.15,205.92,206.08,11970.0
2015-12-08 15:20:00,206.12,206.13,205.76,205.96,30695.0,206.12,206.13,205.76,205.96,30695.0
2015-12-08 15:25:00,205.93,206.02,205.71,205.82,23905.0,205.93,206.02,205.71,205.82,23905.0
2015-12-08 15:30:00,205.79,206.04,205.69,205.95,24980.0,205.79,206.04,205.69,205.95,24980.0
2015-12-08 15:35:00,205.87,205.93,205.81,205.84,12572.0,205.87,205.93,205.81,205.84,12572.0
2015-12-08 15:40:00,205.81,205.87,205.56,205.56,27469.0,205.81,205.87,205.56,205.56,27469.0
2015-12-08 15:45:00,205.65,205.86,205.49,205.66,30350.0,205.65,205.86,205.49,205.66,30350.0
2015-12-08 15:50:00,205.66,205.87,205.59,205.61,60795.0,205.66,205.87,205.59,205.61,60795.0
2015-12-08 15:55:00,205.66,205.74,204.94,205.07,121458.0,205.66,205.74,204.94,205.07,121458.0
2015-12-09 09:30:00,204.0,205.0,203.58,203.63,45827.0,204.0,205.0,203.58,203.63,45827.0
2015-12-09 09:35:00,203.67,204.54,203.66,204.11,28030.0,203.67,204.54,203.66,204.11,28030.0
2015-12-09 09:40:00,203.92,204.03,202.88,202.88,49830.0,203.92,204.03,202.88,202.88,49830.0
2015-12-09 09:45:00,202.89,203.57,202.34,203.4,75131.0,202.89,203.57,202.34,203.4,75131.0
2015-12-09 09:50:00,203.4,203.78,202.89,203.04,47982.0,203.4,203.78,202.89,203.04,47982.0
2015-12-09 09:55:00,203.03,204.67,202.77,204.65,72801.0,203.03,204.67,202.77,204.65,72801.0
2015-12-09 10:00:00,204.53,204.76,204.26,204.58,28910.0,204.53,204.76,204.26,204.58,28910.0
2015-12-09 10:05:00,204.64,204.69,203.94,204.07,33331.0,204.64,204.69,203.94,204.07,33331.0
2015-12-09 10:10:00,204.08,204.45,203.82,203.82,101849.0,204.08,204.45,203.82,203.82,101849.0
2015-12-09 10:15:00,203.99,204.34,203.9,204.13,24298.0,203.99,204.34,203.9,204.13,24298.0
2015-12-09 10:20:00,204.27,204.39,204.1,204.25,25784.0,204.27,204.39,204.1,204.25,25784.0
2015-12-09 10:25:00,204.23,204.57,203.88,203.92,38713.0,204.23,204.57,203.88,203.92,38713.0
2015-12-09 10:30:00,203.99,204.56,203.82,204.52,43327.0,203.99,204.56,203.82,204.52,43327.0
2015-12-09 10:35:00,204.6,204.82,204.3,204.42,25334.0,204.6,204.82,204.3,204.42,25334.0
2015-12-09 10:40:00,204.5,205.0,204.42,204.77,39751.0,204.5,205.0,204.42,204.77,39751.0
2015-12-09 10:45:00,204.8,205.0,204.53,204.59,28809.0,204.8,205.0,204.53,204.59,28809.0
2015-12-09 10:50:00,204.59,204.7,203.91,204.1,20298.0,204.59,204.7,203.91,204.1,20298.0
2015-12-09 10:55:00,204.18,204.19,203.74,203.88,21247.0,204.18,204.19,203.74,203.88,21247.0
2015-12-09 11:00:00,203.93,204.13,203.3,203.42,39949.0,203.93,204.13,203.3,203.42,39949.0
2015-12-09 11:05:00,203.51,203.87,203.38,203.52,10050.0,203.51,203.87,203.38,203.52,10050.0
2015-12-09 11:10:00,203.63,203.99,203.6,203.68,14917.0,203.63,203.99,203.6,203.68,14917.0
2015-12-09 11:15:00,203.68,203.82,203.25,203.32,27316.0,203.68,203.82,203.25,203.32,27316.0
2015-12-09 11:20:00,203.41,203.69,202.72,202.72,34521.0,203.41,203.69,202.72,202.72,34521.0
2015-12-09 11:25:00,202.64,203.46,202.63,203.39,29936.0,202.64,203.46,202.63,203.39,29936.0
2015-12-09 11:30:00,203.46,203.74,203.4,203.63,30636.0,203.46,203.74,203.4,203.63,30636.0
2015-12-09 11:35:00,203.64,203.76,203.27,203.43,38401.0,203.64,203.76,203.27,203.43,38401.0
2015-12-09 11:40:00,203.45,203.5,202.76,202.86,25101.0,203.45,203.5,202.76,202.86,25101.0
2015-12-09 11:45:00,202.84,202.97,202.37,202.43,25328.0,202.84,202.97,202.37,202.43,25328.0
2015-12-09 11:50:00,202.58,202.68,202.34,202.44,35813.0,202.58,202.68,202.34,202.44,35813.0
2015-12-09 11:55:00,202.42,202.46,202.02,202.1,28501.0,202.42,202.46,202.02,202.1,28501.0
2015-12-09 12:00:00,202.07,202.68,202.07,202.62,23994.0,202.07,202.68,202.07,202.62,23994.0
2015-12-09 12:05:00,202.66,203.09,202.58,202.94,18415.0,202.66,203.09,202.58,202.94,18415.0
2015-12-09 12:10:00,202.94,203.0,202.03,202.13,20430.0,202.94,203.0,202.03,202.13,20430.0
2015-12-09 12:15:00,202.14,202.22,201.73,201.8,32829.0,202.14,202.22,201.73,201.8,32829.0
2015-12-09 12:20:00,201.79,201.82,200.73,200.75,47236.0,201.79,201.82,200.73,200.75,47236.0
2015-12-09 12:25:00,200.9,200.95,200.32,200.47,52209.0,200.9,200.95,200.32,200.47,52209.0
2015-12-09 12:30:00,200.4,200.45,200.01,200.37,26368.0,200.4,200.45,200.01,200.37,26368.0
2015-12-09 12:35:00,200.4,200.54,200.05,200.1,30472.0,200.4,200.54,200.05,200.1,30472.0
2015-12-09 12:40:00,200.12,200.4,200.05,200.16,50408.0,200.12,200.4,200.05,200.16,50408.0
2015-12-09 12:45:00,200.25,200.46,200.05,200.36,55483.0,200.25,200.46,200.05,200.36,55483.0
2015-12-09 12:50:00,200.36,200.63,200.31,200.59,19621.0,200.36,200.63,200.31,200.59,19621.0
2015-12-09 12:55:00,200.56,200.59,200.3,200.45,22554.0,200.56,200.59,200.3,200.45,22554.0
2015-12-09 13:00:00,200.41,201.65,200.36,201.52,39768.0,200.41,201.65,200.36,201.52,39768.0
2015-12-09 13:05:00,201.42,201.42,200.7,201.12,54998.0,201.42,201.42,200.7,201.12,54998.0
2015-12-09 13:10:00,201.12,201.37,201.0,201.3,22840.0,201.12,201.37,201.0,201.3,22840.0
2015-12-09 13:15:00,201.19,201.58,201.09,201.21,17082.0,201.19,201.58,201.09,201.21,17082.0
2015-12-09 13:20:00,201.21,201.4,200.83,201.04,24434.0,201.21,201.4,200.83,201.04,24434.0
2015-12-09 13:25:00,201.05,201.11,200.65,200.77,24205.0,201.05,201.11,200.65,200.77,24205.0
2015-12-09 13:30:00,200.83,201.19,200.67,201.13,20300.0,200.83,201.19,200.67,201.13,20300.0
2015-12-09 13:35:00,201.27,201.49,201.03,201.39,22634.0,201.27,201.49,201.03,201.39,22634.0
2015-12-09 13:40:00,201.34,201.61,201.0,201.13,23747.0,201.34,201.61,201.0,201.13,23747.0
2015-12-09 13:45:00,201.09,201.26,200.84,201.19,25863.0,201.09,201.26,200.84,201.19,25863.0
2015-12-09 13:50:00,201.25,201.46,201.1,201.33,29448.0,201.25,201.46,201.1,201.33,29448.0
2015-12-09 13:55:00,201.4,201.4,201.01,201.1,25638.0,201.4,201.4,201.01,201.1,25638.0
2015-12-09 14:00:00,201.2,201.2,200.78,201.0,21119.0,201.2,201.2,200.78,201.0,21119.0
2015-12-09 14:05:00,200.96,200.97,200.61,200.62,12853.0,200.96,200.97,200.61,200.62,12853.0
2015-12-09 14:10:00,200.63,201.0,200.58,200.79,13850.0,200.63,201.0,200.58,200.79,13850.0
2015-12-09 14:15:00,200.9,201.07,200.49,200.55,19136.0,200.9,201.07,200.49,200.55,19136.0
2015-12-09 14:20:00,200.63,200.89,200.42,200.85,17001.0,200.63,200.89,200.42,200.85,17001.0
2015-12-09 14:25:00,200.94,201.05,200.61,200.84,18690.0,200.94,201.05,200.61,200.84,18690.0
2015-12-09 14:30:00,200.79,200.85,200.4,200.6,28420.0,200.79,200.85,200.4,200.6,28420.0
2015-12-09 14:35:00,200.64,200.93,200.6,200.7,28345.0,200.64,200.93,200.6,200.7,28345.0
2015-12-09 14:40:00,200.7,200.95,200.58,200.95,18316.0,200.7,200.95,200.58,200.95,18316.0
2015-12-09 14:45:00,200.86,200.93,200.58,200.72,19859.0,200.86,200.93,200.58,200.72,19859.0
2015-12-09 14:50:00,200.75,200.92,200.44,200.87,16745.0,200.75,200.92,200.44,200.87,16745.0
2015-12-09 14:55:00,200.89,200.94,200.75,200.9,15180.0,200.89,200.94,200.75,200.9,15180.0
2015-12-09 15:00:00,200.8,201.33,200.72,201.3,22024.0,200.8,201.33,200.72,201.3,22024.0
2015-12-09 15:05:00,201.28,201.42,201.04,201.33,36105.0,201.28,201.42,201.04,201.33,36105.0
2015-12-09 15:10:00,201.33,201.54,201.05,201.06,82029.0,201.33,201.54,201.05,201.06,82029.0
2015-12-09 15:15:00,201.13,201.22,200.77,201.17,66067.0,201.13,201.22,200.77,201.17,66067.0
2015-12-09 15:20:00,201.14,201.78,201.13,201.62,55524.0,201.14,201.78,201.13,201.62,55524.0
2015-12-09 15:25:00,201.6,201.85,201.46,201.81,26115.0,201.6,201.85,201.46,201.81,26115.0
2015-12-09 15:30:00,201.87,202.25,201.87,201.97,48319.0,201.87,202.25,201.87,201.97,48319.0
2015-12-09 15:35:00,201.96,201.99,201.67,201.76,55614.0,201.96,201.99,201.67,201.76,55614.0
2015-12-09 15:40:00,201.77,201.87,201.13,201.23,65434.0,201.77,201.87,201.13,201.23,65434.0
2015-12-09 15:45:00,201.22,201.28,200.77,200.81,54995.0,201.22,201.28,200.77,200.81,54995.0
2015-12-09 15:50:00,200.73,200.93,200.54,200.65,82434.0,200.73,200.93,200.54,200.65,82434.0
2015-12-09 15:55:00,200.65,200.76,200.45,200.46,210547.0,200.65,200.76,200.45,200.46,210547.0
2015-12-10 09:30:00,201.71,201.97,200.31,201.28,105895.0,201.71,201.97,200.31,201.28,105895.0
2015-12-10 09:35:00,201.28,201.59,200.16,200.36,61885.0,201.28,201.59,200.16,200.36,61885.0
2015-12-10 09:40:00,200.38,201.57,200.37,201.21,57438.0,200.38,201.57,200.37,201.21,57438.0
2015-12-10 09:45:00,201.22,201.54,200.8,200.9,99147.0,201.22,201.54,200.8,200.9,99147.0
2015-12-10 09:50:00,200.94,200.96,199.2,199.49,82233.0,200.94,200.96,199.2,199.49,82233.0
2015-12-10 09:55:00,199.55,199.78,199.0,199.5,37454.0,199.55,199.78,199.0,199.5,37454.0
2015-12-10 10:00:00,199.64,199.67,199.16,199.39,24975.0,199.64,199.67,199.16,199.39,24975.0
2015-12-10 10:05:00,199.42,199.57,198.73,198.9,63843.0,199.42,199.57,198.73,198.9,63843.0
2015-12-10 10:10:00,199.0,199.0,198.2,198.23,73395.0,199.0,199.0,198.2,198.23,73395.0
2015-12-10 10:15:00,198.2,198.49,197.68,197.85,114359.0,198.2,198.49,197.68,197.85,114359.0
2015-12-10 10:20:00,197.95,198.68,197.92,198.5,27733.0,197.95,198.68,197.92,198.5,27733.0
2015-12-10 10:25:00,198.65,198.69,198.4,198.51,21346.0,198.65,198.69,198.4,198.51,21346.0
2015-12-10 10:30:00,198.5,199.36,198.49,199.28,42670.0,198.5,199.36,198.49,199.28,42670.0
2015-12-10 10:35:00,199.3,199.78,199.3,199.78,33407.0,199.3,199.78,199.3,199.78,33407.0
2015-12-10 10:40:00,199.78,200.29,199.76,200.21,51472.0,199.78,200.29,199.76,200.21,51472.0
2015-12-10 10:45:00,200.32,200.48,199.82,200.0,47857.0,200.32,200.48,199.82,200.0,47857.0
2015-12-10 10:50:00,200.09,200.16,199.81,199.94,30753.0,200.09,200.16,199.81,199.94,30753.0
2015-12-10 10:55:00,200.0,200.1,199.81,200.02,28516.0,200.0,200.1,199.81,200.02,28516.0
2015-12-10 11:00:00,200.01,200.74,199.86,200.07,34705.0,200.01,200.74,199.86,200.07,34705.0
2015-12-10 11:05:00,200.0,200.18,199.83,200.01,70155.0,200.0,200.18,199.83,200.01,70155.0
2015-12-10 11:10:00,200.1,200.28,199.89,200.18,20397.0,200.1,200.28,199.89,200.18,20397.0
2015-12-10 11:15:00,200.18,200.27,199.5,199.72,64947.0,200.18,200.27,199.5,199.72,64947.0
2015-12-10 11:20:00,199.74,199.99,199.65,199.71,11736.0,199.74,199.99,199.65,199.71,11736.0
2015-12-10 11:25:00,199.67,199.72,198.98,199.2,16949.0,199.67,199.72,198.98,199.2,16949.0
2015-12-10 11:30:00,199.17,199.61,199.15,199.53,14919.0,199.17,199.61,199.15,199.53,14919.0
2015-12-10 11:35:00,199.69,199.84,199.52,199.68,21446.0,199.69,199.84,199.52,199.68,21446.0
2015-12-10 11:40:00,199.7,199.88,199.53,199.64,37828.0,199.7,199.88,199.53,199.64,37828.0
2015-12-10 11:45:00,199.66,200.12,199.66,199.99,44059.0,199.66,200.12,199.66,199.99,44059.0
2015-12-10 11:50:00,199.95,200.15,199.76,200.04,15825.0,199.95,200.15,199.76,200.04,15825.0
2015-12-10 11:55:00,200.05,200.35,199.94,199.96,27929.0,200.05,200.35,199.94,199.96,27929.0
2015-12-10 12:00:00,199.97,200.05,199.6,199.79,37891.0,199.97,200.05,199.6,199.79,37891.0
2015-12-10 12:05:00,199.9,200.04,199.76,199.91,35376.0,199.9,200.04,199.76,199.91,35376.0
2015-12-10 12:10:00,199.96,200.05,199.66,199.86,15780.0,199.96,200.05,199.66,199.86,15780.0
2015-12-10 12:15:00,199.85,200.13,199.62,200.0,16638.0,199.85,200.13,199.62,200.0,16638.0
2015-12-10 12:20:00,200.0,200.08,199.79,200.0,25490.0,200.0,200.08,199.79,200.0,25490.0
2015-12-10 12:25:00,200.06,200.48,199.94,200.32,35178.0,200.06,200.48,199.94,200.32,35178.0
2015-12-10 12:30:00,200.32,200.33,199.95,200.02,18000.0,200.32,200.33,199.95,200.02,18000.0
2015-12-10 12:35:00,200.0,200.16,199.89,200.0,14900.0,200.0,200.16,199.89,200.0,14900.0
2015-12-10 12:40:00,200.12,200.2,199.99,200.08,17253.0,200.12,200.2,199.99,200.08,17253.0
2015-12-10 12:45:00,200.19,200.37,199.95,200.35,15040.0,200.19,200.37,199.95,200.35,15040.0
2015-12-10 12:50:00,200.39,200.59,200.36,200.56,24261.0,200.39,200.59,200.36,200.56,24261.0
2015-12-10 12:55:00,200.5,200.6,200.2,200.28,25951.0,200.5,200.6,200.2,200.28,25951.0
2015-12-10 13:00:00,200.31,200.37,199.72,200.11,27316.0,200.31,200.37,199.72,200.11,27316.0
2015-12-10 13:05:00,200.05,200.14,199.69,200.08,33454.0,200.05,200.14,199.69,200.08,33454.0
2015-12-10 13:10:00,200.12,200.18,199.97,200.05,18913.0,200.12,200.18,199.97,200.05,18913.0
2015-12-10 13:15:00,200.04,200.1,199.86,199.95,36360.0,200.04,200.1,199.86,199.95,36360.0
2015-12-10 13:20:00,199.99,200.04,199.89,200.03,25985.0,199.99,200.04,199.89,200.03,25985.0
2015-12-10 13:25:00,200.08,200.08,199.91,199.98,12131.0,200.08,200.08,199.91,199.98,12131.0
2015-12-10 13:30:00,200.05,200.3,200.0,200.25,18177.0,200.05,200.3,200.0,200.25,18177.0
2015-12-10 13:35:00,200.3,200.38,200.05,200.1,15187.0,200.3,200.38,200.05,200.1,15187.0
2015-12-10 13:40:00,200.07,200.26,200.07,200.22,9025.0,200.07,200.26,200.07,200.22,9025.0
2015-12-10 13:45:00,200.29,200.5,200.2,200.48,14550.0,200.29,200.5,200.2,200.48,14550.0
2015-12-10 13:50:00,200.5,200.65,200.19,200.53,19512.0,200.5,200.65,200.19,200.53,19512.0
2015-12-10 13:55:00,200.53,200.82,200.47,200.71,6625.0,200.53,200.82,200.47,200.71,6625.0
2015-12-10 14:00:00,200.77,200.78,200.23,200.31,24869.0,200.77,200.78,200.23,200.31,24869.0
2015-12-10 14:05:00,200.22,200.39,200.1,200.19,19733.0,200.22,200.39,200.1,200.19,19733.0
2015-12-10 14:10:00,200.15,200.25,200.03,200.22,13085.0,200.15,200.25,200.03,200.22,13085.0
2015-12-10 14:15:00,200.22,200.25,200.1,200.15,23294.0,200.22,200.25,200.1,200.15,23294.0
2015-12-10 14:20:00,200.16,200.21,200.03,200.15,22860.0,200.16,200.21,200.03,200.15,22860.0
2015-12-10 14:25:00,200.21,200.23,200.05,200.13,24145.0,200.21,200.23,200.05,200.13,24145.0
2015-12-10 14:30:00,200.15,200.3,200.1,200.17,34272.0,200.15,200.3,200.1,200.17,34272.0
2015-12-10 14:35:00,200.2,200.29,200.05,200.24,13451.0,200.2,200.29,200.05,200.24,13451.0
2015-12-10 14:40:00,200.31,200.82,200.27,200.65,25566.0,200.31,200.82,200.27,200.65,25566.0
2015-12-10 14:45:00,200.68,200.74,200.28,200.41,18172.0,200.68,200.74,200.28,200.41,18172.0
2015-12-10 14:50:00,200.52,200.56,200.2,200.29,21031.0,200.52,200.56,200.2,200.29,21031.0
2015-12-10 14:55:00,200.34,200.37,200.1,200.22,18916.0,200.34,200.37,200.1,200.22,18916.0
2015-12-10 15:00:00,200.27,200.32,199.85,200.0,56869.0,200.27,200.32,199.85,200.0,56869.0
2015-12-10 15:05:00,200.05,200.06,199.87,199.87,20855.0,200.05,200.06,199.87,199.87,20855.0
2015-12-10 15:10:00,199.93,200.0,199.68,199.77,14410.0,199.93,200.0,199.68,199.77,14410.0
2015-12-10 15:15:00,199.78,199.99,199.61,199.71,12663.0,199.78,199.99,199.61,199.71,12663.0
2015-12-10 15:20:00,199.77,199.91,199.45,199.87,13992.0,199.77,199.91,199.45,199.87,13992.0
2015-12-10 15:25:00,199.86,199.87,199.57,199.7,23690.0,199.86,199.87,199.57,199.7,23690.0
2015-12-10 15:30:00,199.72,199.86,199.47,199.66,20660.0,199.72,199.86,199.47,199.66,20660.0
2015-12-10 15:35:00,199.7,199.79,199.5,199.69,23897.0,199.7,199.79,199.5,199.69,23897.0
2015-12-10 15:40:00,199.73,199.95,199.72,199.77,21593.0,199.73,199.95,199.72,199.77,21593.0
2015-12-10 15:45:00,199.76,199.9,199.73,199.84,33081.0,199.76,199.9,199.73,199.84,33081.0
2015-12-10 15:50:00,199.85,199.96,199.39,199.91,81904.0,199.85,199.96,199.39,199.91,81904.0
2015-12-10 15:55:00,199.92,200.2,199.89,200.01,215571.0,199.92,200.2,199.89,200.01,215571.0
2015-12-11 09:30:00,196.1,197.0,195.8,195.89,148655.0,196.1,197.0,195.8,195.89,148655.0
2015-12-11 09:35:00,195.84,195.95,195.1,195.23,87985.0,195.84,195.95,195.1,195.23,87985.0
2015-12-11 09:40:00,195.32,195.32,193.43,193.63,184668.0,195.32,195.32,193.43,193.63,184668.0
2015-12-11 09:45:00,193.6,194.09,193.52,193.75,195108.0,193.6,194.09,193.52,193.75,195108.0
2015-12-11 09:50:00,193.64,194.78,193.5,194.29,94444.0,193.64,194.78,193.5,194.29,94444.0
2015-12-11 09:55:00,194.31,194.68,194.17,194.22,93939.0,194.31,194.68,194.17,194.22,93939.0
2015-12-11 10:00:00,194.4,194.6,193.8,194.14,103868.0,194.4,194.6,193.8,194.14,103868.0
2015-12-11 10:05:00,194.15,194.7,194.06,194.3,84743.0,194.15,194.7,194.06,194.3,84743.0
2015-12-11 10:10:00,194.25,195.34,194.25,195.02,53945.0,194.25,195.34,194.25,195.02,53945.0
2015-12-11 10:15:00,195.02,195.19,194.6,195.01,66448.0,195.02,195.19,194.6,195.01,66448.0
2015-12-11 10:20:00,195.04,195.13,194.68,194.97,39412.0,195.04,195.13,194.68,194.97,39412.0
2015-12-11 10:25:00,195.0,195.92,194.91,195.5,49975.0,195.0,195.92,194.91,195.5,49975.0
2015-12-11 10:30:00,195.5,195.5,194.34,194.57,60028.0,195.5,195.5,194.34,194.57,60028.0
2015-12-11 10:35:00,194.57,195.05,194.31,195.04,34307.0,194.57,195.05,194.31,195.04,34307.0
2015-12-11 10:40:00,194.98,195.17,194.7,194.96,36796.0,194.98,195.17,194.7,194.96,36796.0
2015-12-11 10:45:00,194.95,195.12,194.68,195.0,44569.0,194.95,195.12,194.68,195.0,44569.0
2015-12-11 10:50:00,195.07,195.46,194.92,195.16,64034.0,195.07,195.46,194.92,195.16,64034.0
2015-12-11 10:55:00,195.28,195.59,195.06,195.58,33529.0,195.28,195.59,195.06,195.58,33529.0
2015-12-11 11:00:00,195.62,195.72,195.33,195.52,26610.0,195.62,195.72,195.33,195.52,26610.0
2015-12-11 11:05:00,195.59,195.67,195.36,195.5,52925.0,195.59,195.67,195.36,195.5,52925.0
2015-12-11 11:10:00,195.47,195.69,195.28,195.56,49522.0,195.47,195.69,195.28,195.56,49522.0
2015-12-11 11:15:00,195.57,195.71,195.3,195.34,32237.0,195.57,195.71,195.3,195.34,32237.0
2015-12-11 11:20:00,195.34,195.54,195.18,195.27,18300.0,195.34,195.54,195.18,195.27,18300.0
2015-12-11 11:25:00,195.35,195.48,194.9,195.43,27696.0,195.35,195.48,194.9,195.43,27696.0
2015-12-11 11:30:00,195.41,195.44,194.61,194.83,31112.0,195.41,195.44,194.61,194.83,31112.0
2015-12-11 11:35:00,194.84,195.01,194.67,194.84,26747.0,194.84,195.01,194.67,194.84,26747.0
2015-12-11 11:40:00,194.84,195.08,194.84,195.01,21616.0,194.84,195.08,194.84,195.01,21616.0
2015-12-11 11:45:00,195.01,195.1,194.78,194.89,20946.0,195.01,195.1,194.78,194.89,20946.0
2015-12-11 11:50:00,194.95,195.04,194.73,194.88,17083.0,194.95,195.04,194.73,194.88,17083.0
2015-12-11 11:55:00,194.89,195.04,194.74,194.74,13015.0,194.89,195.04,194.74,194.74,13015.0
2015-12-11 12:00:00,194.66,195.05,194.62,195.05,11245.0,194.66,195.05,194.62,195.05,11245.0
2015-12-11 12:05:00,195.05,195.12,194.72,194.72,19662.0,195.05,195.12,194.72,194.72,19662.0
2015-12-11 12:10:00,194.84,195.09,194.8,195.06,27239.0,194.84,195.09,194.8,195.06,27239.0
2015-12-11 12:15:00,194.86,195.08,194.77,194.93,20538.0,194.86,195.08,194.77,194.93,20538.0
2015-12-11 12:20:00,194.88,194.89,194.09,194.25,37770.0,194.88,194.89,194.09,194.25,37770.0
2015-12-11 12:25:00,194.24,194.45,194.0,194.38,25414.0,194.24,194.45,194.0,194.38,25414.0
2015-12-11 12:30:00,194.37,194.65,194.27,194.65,16053.0,194.37,194.65,194.27,194.65,16053.0
2015-12-11 12:35:00,194.66,194.7,194.37,194.4,15600.0,194.66,194.7,194.37,194.4,15600.0
2015-12-11 12:40:00,194.39,194.44,193.56,193.7,33400.0,194.39,194.44,193.56,193.7,33400.0
2015-12-11 12:45:00,193.67,194.0,193.61,193.9,16855.0,193.67,194.0,193.61,193.9,16855.0
2015-12-11 12:50:00,193.95,194.05,193.73,193.85,22666.0,193.95,194.05,193.73,193.85,22666.0
2015-12-11 12:55:00,193.85,194.17,193.72,194.1,18966.0,193.85,194.17,193.72,194.1,18966.0
2015-12-11 13:00:00,194.08,194.28,193.9,194.16,19300.0,194.08,194.28,193.9,194.16,19300.0
2015-12-11 13:05:00,194.1,194.25,194.0,194.09,15020.0,194.1,194.25,194.0,194.09,15020.0
2015-12-11 13:10:00,194.13,194.25,193.93,194.03,10276.0,194.13,194.25,193.93,194.03,10276.0
2015-12-11 13:15:00,194.04,194.35,193.91,194.2,13919.0,194.04,194.35,193.91,194.2,13919.0
2015-12-11 13:20:00,194.25,194.26,193.76,193.83,15745.0,194.25,194.26,193.76,193.83,15745.0
2015-12-11 13:25:00,193.78,193.94,193.6,193.61,16814.0,193.78,193.94,193.6,193.61,16814.0
2015-12-11 13:30:00,193.76,193.77,193.26,193.56,25784.0,193.76,193.77,193.26,193.56,25784.0
2015-12-11 13:35:00,193.5,193.61,193.34,193.52,12284.0,193.5,193.61,193.34,193.52,12284.0
2015-12-11 13:40:00,193.54,193.9,193.42,193.8,10604.0,193.54,193.9,193.42,193.8,10604.0
2015-12-11 13:45:00,193.75,194.03,193.71,193.71,19098.0,193.75,194.03,193.71,193.71,19098.0
2015-12-11 13:50:00,193.7,193.98,193.48,193.61,19339.0,193.7,193.98,193.48,193.61,19339.0
2015-12-11 13:55:00,193.59,193.82,193.59,193.81,16985.0,193.59,193.82,193.59,193.81,16985.0
2015-12-11 14:00:00,193.83,193.94,193.43,193.44,22407.0,193.83,193.94,193.43,193.44,22407.0
2015-12-11 14:05:00,193.44,193.62,193.41,193.54,11650.0,193.44,193.62,193.41,193.54,11650.0
2015-12-11 14:10:00,193.57,193.67,193.41,193.6,21159.0,193.57,193.67,193.41,193.6,21159.0
2015-12-11 14:15:00,193.63,193.82,193.44,193.79,24684.0,193.63,193.82,193.44,193.79,24684.0
2015-12-11 14:20:00,193.73,193.87,193.62,193.75,21587.0,193.73,193.87,193.62,193.75,21587.0
2015-12-11 14:25:00,193.75,193.91,193.61,193.85,24156.0,193.75,193.91,193.61,193.85,24156.0
2015-12-11 14:30:00,193.79,194.05,193.74,194.04,11500.0,193.79,194.05,193.74,194.04,11500.0
2015-12-11 14:35:00,194.01,194.4,194.0,194.38,16070.0,194.01,194.4,194.0,194.38,16070.0
2015-12-11 14:40:00,194.38,194.38,193.93,194.21,20964.0,194.38,194.38,193.93,194.21,20964.0
2015-12-11 14:45:00,194.17,194.3,193.75,194.3,22596.0,194.17,194.3,193.75,194.3,22596.0
2015-12-11 14:50:00,194.29,194.29,193.81,194.1,12804.0,194.29,194.29,193.81,194.1,12804.0
2015-12-11 14:55:00,194.06,194.42,194.06,194.38,22534.0,194.06,194.42,194.06,194.38,22534.0
2015-12-11 15:00:00,194.37,194.62,194.09,194.53,27968.0,194.37,194.62,194.09,194.53,27968.0
2015-12-11 15:05:00,194.54,194.54,193.82,193.85,34299.0,194.54,194.54,193.82,193.85,34299.0
2015-12-11 15:10:00,193.82,194.15,193.77,193.77,17368.0,193.82,194.15,193.77,193.77,17368.0
2015-12-11 15:15:00,193.77,194.15,193.48,193.67,26284.0,193.77,194.15,193.48,193.67,26284.0
2015-12-11 15:20:00,193.62,193.85,193.36,193.5,21124.0,193.62,193.85,193.36,193.5,21124.0
2015-12-11 15:25:00,193.54,193.78,193.45,193.65,21573.0,193.54,193.78,193.45,193.65,21573.0
2015-12-11 15:30:00,193.58,193.67,193.13,193.4,57232.0,193.58,193.67,193.13,193.4,57232.0
2015-12-11 15:35:00,193.45,193.83,193.13,193.24,51194.0,193.45,193.83,193.13,193.24,51194.0
2015-12-11 15:40:00,193.23,193.38,193.01,193.06,53191.0,193.23,193.38,193.01,193.06,53191.0
2015-12-11 15:45:00,193.04,193.28,193.03,193.21,37438.0,193.04,193.28,193.03,193.21,37438.0
2015-12-11 15:50:00,193.25,193.47,193.22,193.29,83234.0,193.25,193.47,193.22,193.29,83234.0
2015-12-11 15:55:00,193.31,193.77,193.29,193.68,156352.0,193.31,193.77,193.29,193.68,156352.0
2015-12-14 09:30:00,193.89,196.09,193.8,195.96,87611.0,193.89,196.09,193.8,195.96,87611.0
2015-12-14 09:35:00,195.95,196.09,194.63,195.07,41729.0,195.95,196.09,194.63,195.07,41729.0
2015-12-14 09:40:00,195.11,195.62,194.81,195.5,28755.0,195.11,195.62,194.81,195.5,28755.0
2015-12-14 09:45:00,195.68,195.74,195.12,195.15,38977.0,195.68,195.74,195.12,195.15,38977.0
2015-12-14 09:50:00,195.39,195.39,194.63,194.82,29996.0,195.39,195.39,194.63,194.82,29996.0
2015-12-14 09:55:00,194.84,194.9,194.5,194.63,32217.0,194.84,194.9,194.5,194.63,32217.0
2015-12-14 10:00:00,194.55,195.0,194.01,194.15,52934.0,194.55,195.0,194.01,194.15,52934.0
2015-12-14 10:05:00,194.1,195.07,194.1,194.66,32016.0,194.1,195.07,194.1,194.66,32016.0
2015-12-14 10:10:00,194.62,194.72,193.8,194.2,46454.0,194.62,194.72,193.8,194.2,46454.0
2015-12-14 10:15:00,194.26,194.93,193.93,194.02,44356.0,194.26,194.93,193.93,194.02,44356.0
2015-12-14 10:20:00,194.08,194.56,193.78,194.2,42285.0,194.08,194.56,193.78,194.2,42285.0
2015-12-14 10:25:00,194.28,194.54,193.5,193.5,37130.0,194.28,194.54,193.5,193.5,37130.0
2015-12-14 10:30:00,193.63,194.23,193.57,194.04,39100.0,193.63,194.23,193.57,194.04,39100.0
2015-12-14 10:35:00,194.09,194.28,193.76,194.13,30577.0,194.09,194.28,193.76,194.13,30577.0
2015-12-14 10:40:00,194.08,194.35,193.99,194.16,26885.0,194.08,194.35,193.99,194.16,26885.0
2015-12-14 10:45:00,194.09,194.34,193.9,193.92,23749.0,194.09,194.34,193.9,193.92,23749.0
2015-12-14 10:50:00,193.92,194.25,193.76,194.15,33747.0,193.92,194.25,193.76,194.15,33747.0
2015-12-14 10:55:00,194.1,194.31,193.86,194.27,29111.0,194.1,194.31,193.86,194.27,29111.0
2015-12-14 11:00:00,194.19,194.42,194.11,194.34,33294.0,194.19,194.42,194.11,194.34,33294.0
2015-12-14 11:05:00,194.31,194.46,193.97,193.97,20270.0,194.31,194.46,193.97,193.97,20270.0
2015-12-14 11:10:00,194.0,194.14,193.52,194.0,32815.0,194.0,194.14,193.52,194.0,32815.0
2015-12-14 11:15:00,194.0,194.24,193.73,193.91,28847.0,194.0,194.24,193.73,193.91,28847.0
2015-12-14 11:20:00,193.93,194.46,193.93,194.3,28204.0,193.93,194.46,193.93,194.3,28204.0
2015-12-14 11:25:00,194.32,194.57,193.97,194.07,48515.0,194.32,194.57,193.97,194.07,48515.0
2015-12-14 11:30:00,194.1,194.1,193.69,193.89,34750.0,194.1,194.1,193.69,193.89,34750.0
2015-12-14 11:35:00,194.0,194.12,193.32,193.62,31961.0,194.0,194.12,193.32,193.62,31961.0
2015-12-14 11:40:00,193.69,193.86,193.34,193.83,27396.0,193.69,193.86,193.34,193.83,27396.0
2015-12-14 11:45:00,193.83,194.0,193.72,193.87,17652.0,193.83,194.0,193.72,193.87,17652.0
2015-12-14 11:50:00,193.88,194.27,193.8,194.18,25074.0,193.88,194.27,193.8,194.18,25074.0
2015-12-14 11:55:00,194.13,194.74,194.06,194.68,25280.0,194.13,194.74,194.06,194.68,25280.0
2015-12-14 12:00:00,194.68,195.0,194.58,194.86,41197.0,194.68,195.0,194.58,194.86,41197.0
2015-12-14 12:05:00,194.87,195.45,194.73,195.43,36387.0,194.87,195.45,194.73,195.43,36387.0
2015-12-14 12:10:00,195.4,195.75,194.97,195.11,28092.0,195.4,195.75,194.97,195.11,28092.0
2015-12-14 12:15:00,195.14,195.27,194.84,195.11,51017.0,195.14,195.27,194.84,195.11,51017.0
2015-12-14 12:20:00,195.05,195.71,195.01,195.66,32235.0,195.05,195.71,195.01,195.66,32235.0
2015-12-14 12:25:00,195.65,195.9,195.46,195.48,37463.0,195.65,195.9,195.46,195.48,37463.0
2015-12-14 12:30:00,195.48,195.65,195.44,195.58,27125.0,195.48,195.65,195.44,195.58,27125.0
2015-12-14 12:35:00,195.65,195.86,195.57,195.79,33630.0,195.65,195.86,195.57,195.79,33630.0
2015-12-14 12:40:00,195.79,195.79,195.12,195.12,33580.0,195.79,195.79,195.12,195.12,33580.0
2015-12-14 12:45:00,195.16,195.27,194.94,194.95,20979.0,195.16,195.27,194.94,194.95,20979.0
2015-12-14 12:50:00,195.04,195.35,194.96,195.23,35580.0,195.04,195.35,194.96,195.23,35580.0
2015-12-14 12:55:00,195.23,195.54,195.13,195.52,47139.0,195.23,195.54,195.13,195.52,47139.0
2015-12-14 13:00:00,195.52,195.89,195.33,195.71,48095.0,195.52,195.89,195.33,195.71,48095.0
2015-12-14 13:05:00,195.66,195.82,195.5,195.8,25172.0,195.66,195.82,195.5,195.8,25172.0
2015-12-14 13:10:00,195.71,195.81,195.11,195.11,26898.0,195.71,195.81,195.11,195.11,26898.0
2015-12-14 13:15:00,195.11,195.11,194.87,194.99,21111.0,195.11,195.11,194.87,194.99,21111.0
2015-12-14 13:20:00,194.98,195.14,194.84,194.93,19303.0,194.98,195.14,194.84,194.93,19303.0
2015-12-14 13:25:00,194.99,195.2,194.78,194.78,27829.0,194.99,195.2,194.78,194.78,27829.0
2015-12-14 13:30:00,194.79,195.2,194.79,195.09,13403.0,194.79,195.2,194.79,195.09,13403.0
2015-12-14 13:35:00,195.08,195.11,194.78,194.78,26972.0,195.08,195.11,194.78,194.78,26972.0
2015-12-14 13:40:00,194.84,194.92,194.6,194.69,14829.0,194.84,194.92,194.6,194.69,14829.0
2015-12-14 13:45:00,194.67,194.78,194.26,194.62,18608.0,194.67,194.78,194.26,194.62,18608.0
2015-12-14 13:50:00,194.62,194.62,194.25,194.4,15765.0,194.62,194.62,194.25,194.4,15765.0
2015-12-14 13:55:00,194.41,194.81,194.4,194.6,16791.0,194.41,194.81,194.4,194.6,16791.0
2015-12-14 14:00:00,194.64,194.85,194.55,194.84,13112.0,194.64,194.85,194.55,194.84,13112.0
2015-12-14 14:05:00,194.81,194.85,194.5,194.69,21849.0,194.81,194.85,194.5,194.69,21849.0
2015-12-14 14:10:00,194.65,195.13,194.56,194.9,22967.0,194.65,195.13,194.56,194.9,22967.0
2015-12-14 14:15:00,194.9,195.11,194.9,195.02,18904.0,194.9,195.11,194.9,195.02,18904.0
2015-12-14 14:20:00,195.04,195.04,194.47,194.56,14018.0,195.04,195.04,194.47,194.56,14018.0
2015-12-14 14:25:00,194.53,194.67,194.28,194.33,16185.0,194.53,194.67,194.28,194.33,16185.0
2015-12-14 14:30:00,194.33,194.53,194.25,194.31,11479.0,194.33,194.53,194.25,194.31,11479.0
2015-12-14 14:35:00,194.31,194.51,194.3,194.32,15779.0,194.31,194.51,194.3,194.32,15779.0
2015-12-14 14:40:00,194.37,194.4,194.03,194.12,18662.0,194.37,194.4,194.03,194.12,18662.0
2015-12-14 14:45:00,194.11,194.31,193.74,194.31,31831.0,194.11,194.31,193.74,194.31,31831.0
2015-12-14 14:50:00,194.33,194.73,194.18,194.73,32399.0,194.33,194.73,194.18,194.73,32399.0
2015-12-14 14:55:00,194.69,194.85,194.2,194.2,36798.0,194.69,194.85,194.2,194.2,36798.0
2015-12-14 15:00:00,194.2,194.39,194.16,194.39,20046.0,194.2,194.39,194.16,194.39,20046.0
2015-12-14 15:05:00,194.39,194.57,193.9,193.96,19338.0,194.39,194.57,193.9,193.96,19338.0
2015-12-14 15:10:00,193.98,194.19,193.9,193.98,28508.0,193.98,194.19,193.9,193.98,28508.0
2015-12-14 15:15:00,193.93,194.13,193.77,194.0,28868.0,193.93,194.13,193.77,194.0,28868.0
2015-12-14 15:20:00,193.98,194.1,193.88,193.98,28952.0,193.98,194.1,193.88,193.98,28952.0
2015-12-14 15:25:00,193.99,194.14,193.89,193.98,24310.0,193.99,194.14,193.89,193.98,24310.0
2015-12-14 15:30:00,194.03,194.23,193.49,193.53,30824.0,194.03,194.23,193.49,193.53,30824.0
2015-12-14 15:35:00,193.52,194.19,193.42,193.96,35195.0,193.52,194.19,193.42,193.96,35195.0
2015-12-14 15:40:00,193.97,194.0,193.39,193.75,35748.0,193.97,194.0,193.39,193.75,35748.0
2015-12-14 15:45:00,193.67,194.14,193.67,194.01,43418.0,193.67,194.14,193.67,194.01,43418.0
2015-12-14 15:50:00,194.07,194.27,193.73,193.97,105487.0,194.07,194.27,193.73,193.97,105487.0
2015-12-14 15:55:00,193.95,194.18,193.32,193.93,235524.0,193.95,194.18,193.32,193.93,235524.0
2015-12-15 09:30:00,196.0,196.46,195.4,195.46,126098.0,196.0,196.46,195.4,195.46,126098.0
2015-12-15 09:35:00,195.42,195.91,195.24,195.83,46470.0,195.42,195.91,195.24,195.83,46470.0
2015-12-15 09:40:00,195.91,196.9,195.5,196.55,87341.0,195.91,196.9,195.5,196.55,87341.0
2015-12-15 09:45:00,196.66,197.46,196.39,197.27,82876.0,196.66,197.46,196.39,197.27,82876.0
2015-12-15 09:50:00,197.32,197.52,196.51,197.47,111352.0,197.32,197.52,196.51,197.47,111352.0
2015-12-15 09:55:00,197.5,199.3,197.37,199.17,122192.0,197.5,199.3,197.37,199.17,122192.0
2015-12-15 10:00:00,199.16,199.23,198.54,199.09,75783.0,199.16,199.23,198.54,199.09,75783.0
2015-12-15 10:05:00,199.14,199.15,198.67,198.82,114439.0,199.14,199.15,198.67,198.82,114439.0
2015-12-15 10:10:00,198.95,199.24,198.8,198.98,69941.0,198.95,199.24,198.8,198.98,69941.0
2015-12-15 10:15:00,198.98,199.92,198.98,199.84,75641.0,198.98,199.92,198.98,199.84,75641.0
2015-12-15 10:20:00,199.75,199.76,199.11,199.2,54053.0,199.75,199.76,199.11,199.2,54053.0
2015-12-15 10:25:00,199.23,199.3,198.92,199.04,44134.0,199.23,199.3,198.92,199.04,44134.0
2015-12-15 10:30:00,199.04,199.18,198.81,198.94,82948.0,199.04,199.18,198.81,198.94,82948.0
2015-12-15 10:35:00,198.97,198.97,198.44,198.81,72176.0,198.97,198.97,198.44,198.81,72176.0
2015-12-15 10:40:00,198.75,199.33,198.61,199.33,28745.0,198.75,199.33,198.61,199.33,28745.0
2015-12-15 10:45:00,199.34,199.94,199.34,199.85,37855.0,199.34,199.94,199.34,199.85,37855.0
2015-12-15 10:50:00,199.73,199.92,199.16,199.31,54107.0,199.73,199.92,199.16,199.31,54107.0
2015-12-15 10:55:00,199.26,199.72,199.09,199.68,26622.0,199.26,199.72,199.09,199.68,26622.0
2015-12-15 11:00:00,199.7,200.46,199.67,200.44,146552.0,199.7,200.46,199.67,200.44,146552.0
2015-12-15 11:05:00,200.39,200.75,200.27,200.37,64517.0,200.39,200.75,200.27,200.37,64517.0
2015-12-15 11:10:00,200.37,200.38,199.75,199.81,56436.0,200.37,200.38,199.75,199.81,56436.0
2015-12-15 11:15:00,199.93,200.0,199.55,199.62,25413.0,199.93,200.0,199.55,199.62,25413.0
2015-12-15 11:20:00,199.62,200.15,199.6,200.01,18735.0,199.62,200.15,199.6,200.01,18735.0
2015-12-15 11:25:00,200.05,200.28,199.88,199.88,16289.0,200.05,200.28,199.88,199.88,16289.0
2015-12-15 11:30:00,199.88,199.96,199.23,199.23,41158.0,199.88,199.96,199.23,199.23,41158.0
2015-12-15 11:35:00,199.23,199.41,198.89,198.97,35152.0,199.23,199.41,198.89,198.97,35152.0
2015-12-15 11:40:00,199.0,199.15,198.86,199.05,29171.0,199.0,199.15,198.86,199.05,29171.0
2015-12-15 11:45:00,199.03,199.27,198.7,198.7,16450.0,199.03,199.27,198.7,198.7,16450.0
2015-12-15 11:50:00,198.83,199.21,198.74,199.2,17781.0,198.83,199.21,198.74,199.2,17781.0
2015-12-15 11:55:00,199.21,199.75,199.21,199.75,34985.0,199.21,199.75,199.21,199.75,34985.0
2015-12-15 12:00:00,199.72,200.03,199.64,199.97,42121.0,199.72,200.03,199.64,199.97,42121.0
2015-12-15 12:05:00,199.99,200.24,199.61,199.7,33873.0,199.99,200.24,199.61,199.7,33873.0
2015-12-15 12:10:00,199.85,200.04,199.64,199.99,18667.0,199.85,200.04,199.64,199.99,18667.0
2015-12-15 12:15:00,199.97,200.21,199.8,199.89,38784.0,199.97,200.21,199.8,199.89,38784.0
2015-12-15 12:20:00,199.95,200.22,199.61,200.16,49891.0,199.95,200.22,199.61,200.16,49891.0
2015-12-15 12:25:00,200.13,200.62,200.09,200.47,26109.0,200.13,200.62,200.09,200.47,26109.0
2015-12-15 12:30:00,200.45,200.89,200.45,200.64,35667.0,200.45,200.89,200.45,200.64,35667.0
2015-12-15 12:35:00,200.67,200.79,200.37,200.47,16715.0,200.67,200.79,200.37,200.47,16715.0
2015-12-15 12:40:00,200.52,200.52,199.96,200.01,18100.0,200.52,200.52,199.96,200.01,18100.0
2015-12-15 12:45:00,200.07,200.09,199.8,199.94,19688.0,200.07,200.09,199.8,199.94,19688.0
2015-12-15 12:50:00,200.02,200.26,199.89,199.95,29952.0,200.02,200.26,199.89,199.95,29952.0
2015-12-15 12:55:00,199.94,200.27,199.73,200.05,47862.0,199.94,200.27,199.73,200.05,47862.0
2015-12-15 13:00:00,200.05,200.29,199.96,200.15,45841.0,200.05,200.29,199.96,200.15,45841.0
2015-12-15 13:05:00,200.05,200.38,199.96,200.34,31091.0,200.05,200.38,199.96,200.34,31091.0
2015-12-15 13:10:00,200.37,200.5,200.23,200.35,17646.0,200.37,200.5,200.23,200.35,17646.0
2015-12-15 13:15:00,200.41,200.46,200.01,200.09,33508.0,200.41,200.46,200.01,200.09,33508.0
2015-12-15 13:20:00,200.06,200.22,199.96,200.12,14059.0,200.06,200.22,199.96,200.12,14059.0
2015-12-15 13:25:00,200.09,200.15,199.8,199.88,24533.0,200.09,200.15,199.8,199.88,24533.0
2015-12-15 13:30:00,199.87,200.06,199.78,199.87,29867.0,199.87,200.06,199.78,199.87,29867.0
2015-12-15 13:35:00,199.84,200.09,199.84,200.08,20402.0,199.84,200.09,199.84,200.08,20402.0
2015-12-15 13:40:00,200.01,200.1,199.86,199.92,27756.0,200.01,200.1,199.86,199.92,27756.0
2015-12-15 13:45:00,199.89,200.06,199.8,199.81,30263.0,199.89,200.06,199.8,199.81,30263.0
2015-12-15 13:50:00,199.82,200.14,199.81,200.04,19528.0,199.82,200.14,199.81,200.04,19528.0
2015-12-15 13:55:00,200.05,200.13,199.75,199.79,19537.0,200.05,200.13,199.75,199.79,19537.0
2015-12-15 14:00:00,199.78,199.8,199.56,199.64,17291.0,199.78,199.8,199.56,199.64,17291.0
2015-12-15 14:05:00,199.77,199.91,199.66,199.91,3355.0,199.77,199.91,199.66,199.91,3355.0
2015-12-15 14:10:00,199.9,199.97,199.64,199.75,12889.0,199.9,199.97,199.64,199.75,12889.0
2015-12-15 14:15:00,199.73,199.86,199.67,199.76,19170.0,199.73,199.86,199.67,199.76,19170.0
2015-12-15 14:20:00,199.82,200.01,199.76,199.96,13341.0,199.82,200.01,199.76,199.96,13341.0
2015-12-15 14:25:00,199.94,200.05,199.87,200.05,21002.0,199.94,200.05,199.87,200.05,21002.0
2015-12-15 14:30:00,200.06,200.16,199.97,200.07,15626.0,200.06,200.16,199.97,200.07,15626.0
2015-12-15 14:35:00,200.08,200.18,199.9,199.94,21760.0,200.08,200.18,199.9,199.94,21760.0
2015-12-15 14:40:00,199.93,200.16,199.88,200.16,11819.0,199.93,200.16,199.88,200.16,11819.0
2015-12-15 14:45:00,200.17,200.19,199.95,199.95,18304.0,200.17,200.19,199.95,199.95,18304.0
2015-12-15 14:50:00,200.0,200.05,199.84,199.99,15817.0,200.0,200.05,199.84,199.99,15817.0
2015-12-15 14:55:00,199.93,200.0,199.73,200.0,12200.0,199.93,200.0,199.73,200.0,12200.0
2015-12-15 15:00:00,199.96,200.09,199.89,199.89,16325.0,199.96,200.09,199.89,199.89,16325.0
2015-12-15 15:05:00,199.9,199.96,199.73,199.86,12751.0,199.9,199.96,199.73,199.86,12751.0
2015-12-15 15:10:00,199.84,199.87,199.4,199.52,14719.0,199.84,199.87,199.4,199.52,14719.0
2015-12-15 15:15:00,199.49,199.76,199.2,199.58,19586.0,199.49,199.76,199.2,199.58,19586.0
2015-12-15 15:20:00,199.64,199.8,199.42,199.42,13614.0,199.64,199.8,199.42,199.42,13614.0
2015-12-15 15:25:00,199.39,199.67,199.35,199.37,13975.0,199.39,199.67,199.35,199.37,13975.0
2015-12-15 15:30:00,199.38,199.38,199.11,199.32,20826.0,199.38,199.38,199.11,199.32,20826.0
2015-12-15 15:35:00,199.36,199.68,199.12,199.53,31761.0,199.36,199.68,199.12,199.53,31761.0
2015-12-15 15:40:00,199.48,199.48,199.09,199.18,38143.0,199.48,199.48,199.09,199.18,38143.0
2015-12-15 15:45:00,199.13,199.35,198.75,199.33,38320.0,199.13,199.35,198.75,199.33,38320.0
2015-12-15 15:50:00,199.33,199.45,199.1,199.36,85422.0,199.33,199.45,199.1,199.36,85422.0
2015-12-15 15:55:00,199.34,199.41,198.84,199.13,125347.0,199.34,199.41,198.84,199.13,125347.0
2015-12-16 09:30:00,201.07,201.3,200.1,200.62,87677.0,201.07,201.3,200.1,200.62,87677.0
2015-12-16 09:35:00,200.67,201.07,200.0,200.64,38385.0,200.67,201.07,200.0,200.64,38385.0
2015-12-16 09:40:00,200.64,200.82,200.06,200.56,56846.0,200.64,200.82,200.06,200.56,56846.0
2015-12-16 09:45:00,200.53,200.62,199.45,199.55,117132.0,200.53,200.62,199.45,199.55,117132.0
2015-12-16 09:50:00,199.74,200.3,199.56,200.3,31589.0,199.74,200.3,199.56,200.3,31589.0
2015-12-16 09:55:00,200.47,200.63,199.7,200.5,32131.0,200.47,200.63,199.7,200.5,32131.0
2015-12-16 10:00:00,200.48,200.68,200.04,200.16,54840.0,200.48,200.68,200.04,200.16,54840.0
2015-12-16 10:05:00,200.14,200.47,199.97,200.4,15175.0,200.14,200.47,199.97,200.4,15175.0
2015-12-16 10:10:00,200.24,200.24,199.8,199.91,35267.0,200.24,200.24,199.8,199.91,35267.0
2015-12-16 10:15:00,199.83,200.0,199.6,199.77,17268.0,199.83,200.0,199.6,199.77,17268.0
2015-12-16 10:20:00,199.79,200.13,199.75,200.07,45909.0,199.79,200.13,199.75,200.07,45909.0
2015-12-16 10:25:00,200.02,200.08,199.8,199.89,22304.0,200.02,200.08,199.8,199.89,22304.0
2015-12-16 10:30:00,199.83,199.89,199.27,199.46,26026.0,199.83,199.89,199.27,199.46,26026.0
2015-12-16 10:35:00,199.45,199.45,198.53,199.09,25499.0,199.45,199.45,198.53,199.09,25499.0
2015-12-16 10:40:00,199.1,199.15,198.45,198.91,30718.0,199.1,199.15,198.45,198.91,30718.0
2015-12-16 10:45:00,198.89,198.92,198.4,198.92,16542.0,198.89,198.92,198.4,198.92,16542.0
2015-12-16 10:50:00,198.94,199.0,198.69,198.83,13628.0,198.94,199.0,198.69,198.83,13628.0
2015-12-16 10:55:00,198.83,199.4,198.83,199.28,16110.0,198.83,199.4,198.83,199.28,16110.0
2015-12-16 11:00:00,199.31,199.35,198.63,198.8,14272.0,199.31,199.35,198.63,198.8,14272.0
2015-12-16 11:05:00,198.78,198.87,198.61,198.81,11800.0,198.78,198.87,198.61,198.81,11800.0
2015-12-16 11:10:00,198.77,199.75,198.77,199.75,27501.0,198.77,199.75,198.77,199.75,27501.0
2015-12-16 11:15:00,199.76,199.81,199.42,199.62,21271.0,199.76,199.81,199.42,199.62,21271.0
2015-12-16 11:20:00,199.67,199.71,199.22,199.22,12250.0,199.67,199.71,199.22,199.22,12250.0
2015-12-16 11:25:00,199.18,199.59,199.14,199.31,7184.0,199.18,199.59,199.14,199.31,7184.0
2015-12-16 11:30:00,199.18,199.74,199.18,199.74,18269.0,199.18,199.74,199.18,199.74,18269.0
2015-12-16 11:35:00,199.73,200.0,199.62,199.72,19211.0,199.73,200.0,199.62,199.72,19211.0
2015-12-16 11:40:00,199.67,199.98,199.51,199.97,10154.0,199.67,199.98,199.51,199.97,10154.0
2015-12-16 11:45:00,199.9,199.99,199.56,199.76,7959.0,199.9,199.99,199.56,199.76,7959.0
2015-12-16 11:50:00,199.75,199.98,199.56,199.61,12564.0,199.75,199.98,199.56,199.61,12564.0
2015-12-16 11:55:00,199.64,199.99,199.59,199.64,8671.0,199.64,199.99,199.59,199.64,8671.0
2015-12-16 12:00:00,199.61,199.7,199.41,199.41,14076.0,199.61,199.7,199.41,199.41,14076.0
2015-12-16 12:05:00,199.38,199.55,199.2,199.23,59953.0,199.38,199.55,199.2,199.23,59953.0
2015-12-16 12:10:00,199.23,199.51,199.0,199.04,12403.0,199.23,199.51,199.0,199.04,12403.0
2015-12-16 12:15:00,199.04,199.04,198.5,198.5,7943.0,199.04,199.04,198.5,198.5,7943.0
2015-12-16 12:20:00,198.54,198.63,198.32,198.6,10270.0,198.54,198.63,198.32,198.6,10270.0
2015-12-16 12:25:00,198.6,199.15,198.6,198.95,13281.0,198.6,199.15,198.6,198.95,13281.0
2015-12-16 12:30:00,198.94,199.06,198.82,199.03,12531.0,198.94,199.06,198.82,199.03,12531.0
2015-12-16 12:35:00,198.98,199.05,198.54,198.58,15754.0,198.98,199.05,198.54,198.58,15754.0
2015-12-16 12:40:00,198.58,198.62,198.16,198.35,19363.0,198.58,198.62,198.16,198.35,19363.0
2015-12-16 12:45:00,198.29,198.49,198.18,198.24,20629.0,198.29,198.49,198.18,198.24,20629.0
2015-12-16 12:50:00,198.2,198.5,198.15,198.42,20526.0,198.2,198.5,198.15,198.42,20526.0
2015-12-16 12:55:00,198.42,198.42,198.03,198.26,19694.0,198.42,198.42,198.03,198.26,19694.0
2015-12-16 13:00:00,198.21,198.3,198.07,198.15,14557.0,198.21,198.3,198.07,198.15,14557.0
2015-12-16 13:05:00,198.26,198.41,198.11,198.16,12280.0,198.26,198.41,198.11,198.16,12280.0
2015-12-16 13:10:00,198.16,198.22,197.95,197.96,19615.0,198.16,198.22,197.95,197.96,19615.0
2015-12-16 13:15:00,197.95,198.06,197.85,197.9,17126.0,197.95,198.06,197.85,197.9,17126.0
2015-12-16 13:20:00,197.81,198.01,197.68,198.01,25373.0,197.81,198.01,197.68,198.01,25373.0
2015-12-16 13:25:00,197.97,198.19,197.94,198.08,16837.0,197.97,198.19,197.94,198.08,16837.0
2015-12-16 13:30:00,198.14,198.14,197.65,197.7,16869.0,198.14,198.14,197.65,197.7,16869.0
2015-12-16 13:35:00,197.77,197.82,197.5,197.69,19946.0,197.77,197.82,197.5,197.69,19946.0
2015-12-16 13:40:00,197.73,197.75,197.46,197.51,29811.0,197.73,197.75,197.46,197.51,29811.0
2015-12-16 13:45:00,197.5,197.67,197.34,197.5,30032.0,197.5,197.67,197.34,197.5,30032.0
2015-12-16 13:50:00,197.72,198.73,197.72,198.71,40048.0,197.72,198.73,197.72,198.71,40048.0
2015-12-16 13:55:00,198.64,198.96,198.17,198.23,19390.0,198.64,198.96,198.17,198.23,19390.0
2015-12-16 14:00:00,198.16,199.51,197.11,199.15,41142.0,198.16,199.51,197.11,199.15,41142.0
2015-12-16 14:05:00,199.46,199.7,198.37,199.19,58637.0,199.46,199.7,198.37,199.19,58637.0
2015-12-16 14:10:00,199.19,199.25,198.5,198.79,80318.0,199.19,199.25,198.5,198.79,80318.0
2015-12-16 14:15:00,198.66,199.23,198.47,199.06,85053.0,198.66,199.23,198.47,199.06,85053.0
2015-12-16 14:20:00,198.97,199.21,198.73,199.07,33295.0,198.97,199.21,198.73,199.07,33295.0
2015-12-16 14:25:00,199.17,199.34,198.68,198.88,114760.0,199.17,199.34,198.68,198.88,114760.0
2015-12-16 14:30:00,198.81,199.06,198.5,198.97,25940.0,198.81,199.06,198.5,198.97,25940.0
2015-12-16 14:35:00,198.9,199.16,198.79,198.81,29149.0,198.9,199.16,198.79,198.81,29149.0
2015-12-16 14:40:00,198.81,199.28,198.69,199.07,81889.0,198.81,199.28,198.69,199.07,81889.0
2015-12-16 14:45:00,199.07,199.88,199.02,199.79,18133.0,199.07,199.88,199.02,199.79,18133.0
2015-12-16 14:50:00,199.8,200.13,199.73,199.95,80165.0,199.8,200.13,199.73,199.95,80165.0
2015-12-16 14:55:00,200.01,200.2,199.92,199.97,71928.0,200.01,200.2,199.92,199.97,71928.0
2015-12-16 15:00:00,199.97,200.1,199.73,199.76,58469.0,199.97,200.1,199.73,199.76,58469.0
2015-12-16 15:05:00,199.7,199.9,199.59,199.68,33204.0,199.7,199.9,199.59,199.68,33204.0
2015-12-16 15:10:00,199.68,199.94,199.53,199.65,30828.0,199.68,199.94,199.53,199.65,30828.0
2015-12-16 15:15:00,199.73,200.0,199.69,199.95,51837.0,199.73,200.0,199.69,199.95,51837.0
2015-12-16 15:20:00,200.0,200.06,199.6,199.63,81173.0,200.0,200.06,199.6,199.63,81173.0
2015-12-16 15:25:00,199.68,199.92,199.58,199.83,44286.0,199.68,199.92,199.58,199.83,44286.0
2015-12-16 15:30:00,199.92,199.98,199.61,199.86,46065.0,199.92,199.98,199.61,199.86,46065.0
2015-12-16 15:35:00,199.89,200.0,199.68,199.9,66829.0,199.89,200.0,199.68,199.9,66829.0
2015-12-16 15:40:00,199.86,199.97,199.77,199.93,63274.0,199.86,199.97,199.77,199.93,63274.0
2015-12-16 15:45:00,199.91,200.0,199.79,199.88,71797.0,199.91,200.0,199.79,199.88,71797.0
2015-12-16 15:50:00,199.85,199.94,199.63,199.71,69828.0,199.85,199.94,199.63,199.71,69828.0
2015-12-16 15:55:00,199.72,199.75,199.33,199.34,97936.0,199.72,199.75,199.33,199.34,97936.0
2015-12-17 09:30:00,200.72,201.27,200.57,200.73,60385.0,200.72,201.27,200.57,200.73,60385.0
2015-12-17 09:35:00,200.72,200.92,200.45,200.45,87556.0,200.72,200.92,200.45,200.45,87556.0
2015-12-17 09:40:00,200.36,200.72,199.76,200.03,41121.0,200.36,200.72,199.76,200.03,41121.0
2015-12-17 09:45:00,199.96,200.1,199.33,199.44,21777.0,199.96,200.1,199.33,199.44,21777.0
2015-12-17 09:50:00,199.37,200.0,198.86,199.71,39880.0,199.37,200.0,198.86,199.71,39880.0
2015-12-17 09:55:00,199.77,199.84,199.04,199.09,28157.0,199.77,199.84,199.04,199.09,28157.0
2015-12-17 10:00:00,199.09,199.1,198.05,198.23,57569.0,199.09,199.1,198.05,198.23,57569.0
2015-12-17 10:05:00,198.33,198.97,198.33,198.81,20295.0,198.33,198.97,198.33,198.81,20295.0
2015-12-17 10:10:00,198.79,198.9,198.58,198.78,40349.0,198.79,198.9,198.58,198.78,40349.0
2015-12-17 10:15:00,198.66,198.72,198.05,198.2,39701.0,198.66,198.72,198.05,198.2,39701.0
2015-12-17 10:20:00,198.05,198.4,198.05,198.1,14158.0,198.05,198.4,198.05,198.1,14158.0
2015-12-17 10:25:00,198.13,198.34,198.03,198.13,34483.0,198.13,198.34,198.03,198.13,34483.0
2015-12-17 10:30:00,198.16,198.38,197.82,198.21,35828.0,198.16,198.38,197.82,198.21,35828.0
2015-12-17 10:35:00,198.16,198.33,197.98,198.07,16188.0,198.16,198.33,197.98,198.07,16188.0
2015-12-17 10:40:00,198.03,198.14,197.36,197.51,35212.0,198.03,198.14,197.36,197.51,35212.0
2015-12-17 10:45:00,197.36,197.37,196.88,197.08,36887.0,197.36,197.37,196.88,197.08,36887.0
2015-12-17 10:50:00,197.17,197.3,197.01,197.23,103185.0,197.17,197.3,197.01,197.23,103185.0
2015-12-17 10:55:00,197.25,197.67,197.19,197.5,16200.0,197.25,197.67,197.19,197.5,16200.0
2015-12-17 11:00:00,197.5,198.06,197.5,197.97,32104.0,197.5,198.06,197.5,197.97,32104.0
2015-12-17 11:05:00,198.0,198.02,197.44,197.56,18731.0,198.0,198.02,197.44,197.56,18731.0
2015-12-17 11:10:00,197.72,197.91,197.47,197.52,14196.0,197.72,197.91,197.47,197.52,14196.0
2015-12-17 11:15:00,197.5,197.68,197.39,197.57,14991.0,197.5,197.68,197.39,197.57,14991.0
2015-12-17 11:20:00,197.51,197.62,197.22,197.37,134818.0,197.51,197.62,197.22,197.37,134818.0
2015-12-17 11:25:00,197.35,197.66,197.24,197.54,22335.0,197.35,197.66,197.24,197.54,22335.0
2015-12-17 11:30:00,197.55,197.57,197.3,197.5,13397.0,197.55,197.57,197.3,197.5,13397.0
2015-12-17 11:35:00,197.4,197.75,197.38,197.67,21101.0,197.4,197.75,197.38,197.67,21101.0
2015-12-17 11:40:00,197.67,197.88,197.65,197.7,14416.0,197.67,197.88,197.65,197.7,14416.0
2015-12-17 11:45:00,197.7,198.02,197.6,197.89,8657.0,197.7,198.02,197.6,197.89,8657.0
2015-12-17 11:50:00,197.95,198.35,197.68,198.08,12662.0,197.95,198.35,197.68,198.08,12662.0
2015-12-17 11:55:00,198.05,198.2,197.96,198.09,13514.0,198.05,198.2,197.96,198.09,13514.0
2015-12-17 12:00:00,198.1,198.22,197.95,198.0,18174.0,198.1,198.22,197.95,198.0,18174.0
2015-12-17 12:05:00,197.99,198.34,197.95,198.34,72013.0,197.99,198.34,197.95,198.34,72013.0
2015-12-17 12:10:00,198.35,198.71,198.21,198.34,74800.0,198.35,198.71,198.21,198.34,74800.0
2015-12-17 12:15:00,198.34,198.52,198.26,198.34,10300.0,198.34,198.52,198.26,198.34,10300.0
2015-12-17 12:20:00,198.49,198.49,198.01,198.25,23691.0,198.49,198.49,198.01,198.25,23691.0
2015-12-17 12:25:00,198.24,198.35,197.93,197.96,17544.0,198.24,198.35,197.93,197.96,17544.0
2015-12-17 12:30:00,197.96,198.2,197.95,198.03,12800.0,197.96,198.2,197.95,198.03,12800.0
2015-12-17 12:35:00,198.07,198.12,197.89,198.0,32927.0,198.07,198.12,197.89,198.0,32927.0
2015-12-17 12:40:00,198.0,198.05,197.81,197.93,10631.0,198.0,198.05,197.81,197.93,10631.0
2015-12-17 12:45:00,197.99,198.2,197.68,197.8,11176.0,197.99,198.2,197.68,197.8,11176.0
2015-12-17 12:50:00,197.83,198.02,197.78,197.97,9800.0,197.83,198.02,197.78,197.97,9800.0
2015-12-17 12:55:00,197.97,198.02,197.87,197.94,8222.0,197.97,198.02,197.87,197.94,8222.0
2015-12-17 13:00:00,197.95,198.11,197.86,198.02,5769.0,197.95,198.11,197.86,198.02,5769.0
2015-12-17 13:05:00,197.99,198.04,197.88,197.99,5614.0,197.99,198.04,197.88,197.99,5614.0
2015-12-17 13:10:00,197.86,198.0,197.69,197.97,8726.0,197.86,198.0,197.69,197.97,8726.0
2015-12-17 13:15:00,197.98,198.09,197.91,197.91,9900.0,197.98,198.09,197.91,197.91,9900.0
2015-12-17 13:20:00,198.07,198.27,197.84,198.18,15309.0,198.07,198.27,197.84,198.18,15309.0
2015-12-17 13:25:00,198.39,198.43,197.98,197.98,18600.0,198.39,198.43,197.98,197.98,18600.0
2015-12-17 13:30:00,198.04,198.15,197.83,197.83,13513.0,198.04,198.15,197.83,197.83,13513.0
2015-12-17 13:35:00,197.9,197.99,197.76,197.99,8215.0,197.9,197.99,197.76,197.99,8215.0
2015-12-17 13:40:00,198.07,198.21,197.82,197.99,11005.0,198.07,198.21,197.82,197.99,11005.0
2015-12-17 13:45:00,198.08,198.09,197.77,197.8,11140.0,198.08,198.09,197.77,197.8,11140.0
2015-12-17 13:50:00,197.84,197.85,197.66,197.74,6103.0,197.84,197.85,197.66,197.74,6103.0
2015-12-17 13:55:00,197.73,198.04,197.73,198.0,5600.0,197.73,198.04,197.73,198.0,5600.0
2015-12-17 14:00:00,197.97,197.97,197.7,197.9,13058.0,197.97,197.97,197.7,197.9,13058.0
2015-12-17 14:05:00,197.87,197.88,197.61,197.74,15331.0,197.87,197.88,197.61,197.74,15331.0
2015-12-17 14:10:00,197.72,197.81,197.55,197.68,31679.0,197.72,197.81,197.55,197.68,31679.0
2015-12-17 14:15:00,197.7,197.92,197.64,197.82,18894.0,197.7,197.92,197.64,197.82,18894.0
2015-12-17 14:20:00,197.82,197.88,197.75,197.8,77400.0,197.82,197.88,197.75,197.8,77400.0
2015-12-17 14:25:00,197.8,197.9,197.7,197.83,16296.0,197.8,197.9,197.7,197.83,16296.0
2015-12-17 14:30:00,197.8,197.86,197.7,197.79,16398.0,197.8,197.86,197.7,197.79,16398.0
2015-12-17 14:35:00,197.83,197.86,197.7,197.81,12715.0,197.83,197.86,197.7,197.81,12715.0
2015-12-17 14:40:00,197.83,197.85,197.69,197.75,22632.0,197.83,197.85,197.69,197.75,22632.0
2015-12-17 14:45:00,197.7,197.76,197.43,197.61,27697.0,197.7,197.76,197.43,197.61,27697.0
2015-12-17 14:50:00,197.66,197.71,197.47,197.7,19524.0,197.66,197.71,197.47,197.7,19524.0
2015-12-17 14:55:00,197.63,197.76,197.43,197.76,15492.0,197.63,197.76,197.43,197.76,15492.0
2015-12-17 15:00:00,197.79,197.9,197.57,197.72,26007.0,197.79,197.9,197.57,197.72,26007.0
2015-12-17 15:05:00,197.61,197.75,197.51,197.64,36174.0,197.61,197.75,197.51,197.64,36174.0
2015-12-17 15:10:00,197.68,197.78,197.61,197.67,20956.0,197.68,197.78,197.61,197.67,20956.0
2015-12-17 15:15:00,197.62,197.88,197.42,197.46,60120.0,197.62,197.88,197.42,197.46,60120.0
2015-12-17 15:20:00,197.43,197.46,197.08,197.27,14000.0,197.43,197.46,197.08,197.27,14000.0
2015-12-17 15:25:00,197.28,197.62,197.24,197.6,19550.0,197.28,197.62,197.24,197.6,19550.0
2015-12-17 15:30:00,197.61,197.9,197.58,197.65,70404.0,197.61,197.9,197.58,197.65,70404.0
2015-12-17 15:35:00,197.53,197.79,197.49,197.62,29399.0,197.53,197.79,197.49,197.62,29399.0
2015-12-17 15:40:00,197.57,197.65,197.27,197.44,41498.0,197.57,197.65,197.27,197.44,41498.0
2015-12-17 15:45:00,197.38,197.5,197.22,197.43,46031.0,197.38,197.5,197.22,197.43,46031.0
2015-12-17 15:50:00,197.49,197.72,197.23,197.37,61548.0,197.49,197.72,197.23,197.37,61548.0
2015-12-17 15:55:00,197.39,197.4,196.82,196.94,147807.0,197.39,197.4,196.82,196.94,147807.0
2015-12-18 09:30:00,195.54,195.7,194.1,194.82,373816.0,195.54,195.7,194.1,194.82,373816.0
2015-12-18 09:35:00,194.81,195.79,194.68,195.45,31981.0,194.81,195.79,194.68,195.45,31981.0
2015-12-18 09:40:00,195.43,196.38,195.43,195.8,37420.0,195.43,196.38,195.43,195.8,37420.0
2015-12-18 09:45:00,195.7,196.15,195.47,195.48,65474.0,195.7,196.15,195.47,195.48,65474.0
2015-12-18 09:50:00,195.78,195.78,194.78,195.0,19512.0,195.78,195.78,194.78,195.0,19512.0
2015-12-18 09:55:00,195.06,195.39,194.53,194.54,17673.0,195.06,195.39,194.53,194.54,17673.0
2015-12-18 10:00:00,194.63,194.9,194.41,194.59,17581.0,194.63,194.9,194.41,194.59,17581.0
2015-12-18 10:05:00,194.56,194.56,193.72,193.72,21355.0,194.56,194.56,193.72,193.72,21355.0
2015-12-18 10:10:00,193.69,194.4,193.69,194.11,16243.0,193.69,194.4,193.69,194.11,16243.0
2015-12-18 10:15:00,194.13,194.56,193.8,193.8,26726.0,194.13,194.56,193.8,193.8,26726.0
2015-12-18 10:20:00,193.84,194.32,193.75,193.97,30197.0,193.84,194.32,193.75,193.97,30197.0
2015-12-18 10:25:00,193.89,193.89,193.3,193.49,24226.0,193.89,193.89,193.3,193.49,24226.0
2015-12-18 10:30:00,193.41,193.45,192.65,192.95,33753.0,193.41,193.45,192.65,192.95,33753.0
2015-12-18 10:35:00,192.84,193.15,192.4,192.6,41025.0,192.84,193.15,192.4,192.6,41025.0
2015-12-18 10:40:00,192.61,192.65,192.15,192.23,42502.0,192.61,192.65,192.15,192.23,42502.0
2015-12-18 10:45:00,192.38,192.59,192.2,192.31,16929.0,192.38,192.59,192.2,192.31,16929.0
2015-12-18 10:50:00,192.31,192.82,192.3,192.71,39369.0,192.31,192.82,192.3,192.71,39369.0
2015-12-18 10:55:00,192.71,193.32,192.5,193.03,32684.0,192.71,193.32,192.5,193.03,32684.0
2015-12-18 11:00:00,193.03,193.46,192.93,193.34,32039.0,193.03,193.46,192.93,193.34,32039.0
2015-12-18 11:05:00,193.42,193.64,193.24,193.28,21704.0,193.42,193.64,193.24,193.28,21704.0
2015-12-18 11:10:00,193.34,193.76,193.34,193.7,24508.0,193.34,193.76,193.34,193.7,24508.0
2015-12-18 11:15:00,193.73,193.98,193.5,193.79,27138.0,193.73,193.98,193.5,193.79,27138.0
2015-12-18 11:20:00,193.81,193.97,193.64,193.8,25874.0,193.81,193.97,193.64,193.8,25874.0
2015-12-18 11:25:00,193.9,193.9,193.58,193.63,32713.0,193.9,193.9,193.58,193.63,32713.0
2015-12-18 11:30:00,193.66,193.87,193.52,193.65,22519.0,193.66,193.87,193.52,193.65,22519.0
2015-12-18 11:35:00,193.67,194.11,193.62,194.05,24965.0,193.67,194.11,193.62,194.05,24965.0
2015-12-18 11:40:00,194.07,194.27,193.98,194.18,19787.0,194.07,194.27,193.98,194.18,19787.0
2015-12-18 11:45:00,194.15,194.3,194.12,194.14,13304.0,194.15,194.3,194.12,194.14,13304.0
2015-12-18 11:50:00,194.19,194.33,193.27,193.32,26609.0,194.19,194.33,193.27,193.32,26609.0
2015-12-18 11:55:00,193.36,193.64,193.32,193.5,14510.0,193.36,193.64,193.32,193.5,14510.0
2015-12-18 12:00:00,193.56,193.56,192.9,193.1,12512.0,193.56,193.56,192.9,193.1,12512.0
2015-12-18 12:05:00,193.07,193.27,192.97,193.14,16032.0,193.07,193.27,192.97,193.14,16032.0
2015-12-18 12:10:00,193.1,193.38,192.95,193.0,13259.0,193.1,193.38,192.95,193.0,13259.0
2015-12-18 12:15:00,192.95,193.06,192.38,192.41,40541.0,192.95,193.06,192.38,192.41,40541.0
2015-12-18 12:20:00,192.43,192.56,192.28,192.35,25184.0,192.43,192.56,192.28,192.35,25184.0
2015-12-18 12:25:00,192.31,192.58,192.3,192.51,32421.0,192.31,192.58,192.3,192.51,32421.0
2015-12-18 12:30:00,192.55,192.57,192.06,192.5,38261.0,192.55,192.57,192.06,192.5,38261.0
2015-12-18 12:35:00,192.51,192.57,191.87,191.95,56752.0,192.51,192.57,191.87,191.95,56752.0
2015-12-18 12:40:00,191.93,192.14,191.7,192.02,22500.0,191.93,192.14,191.7,192.02,22500.0
2015-12-18 12:45:00,192.02,192.36,191.98,192.26,27402.0,192.02,192.36,191.98,192.26,27402.0
2015-12-18 12:50:00,192.26,192.31,191.51,191.51,49521.0,192.26,192.31,191.51,191.51,49521.0
2015-12-18 12:55:00,191.62,191.7,191.34,191.68,25412.0,191.62,191.7,191.34,191.68,25412.0
2015-12-18 13:00:00,191.68,192.17,191.67,192.09,23096.0,191.68,192.17,191.67,192.09,23096.0
2015-12-18 13:05:00,192.08,192.41,191.97,192.25,28040.0,192.08,192.41,191.97,192.25,28040.0
2015-12-18 13:10:00,192.12,192.13,191.64,191.65,44799.0,192.12,192.13,191.64,191.65,44799.0
2015-12-18 13:15:00,191.72,191.77,191.51,191.71,21336.0,191.72,191.77,191.51,191.71,21336.0
2015-12-18 13:20:00,191.65,191.71,191.17,191.3,24016.0,191.65,191.71,191.17,191.3,24016.0
2015-12-18 13:25:00,191.49,191.58,191.12,191.12,19281.0,191.49,191.58,191.12,191.12,19281.0
2015-12-18 13:30:00,191.2,191.28,190.88,191.1,41167.0,191.2,191.28,190.88,191.1,41167.0
2015-12-18 13:35:00,190.97,191.32,190.91,191.1,16038.0,190.97,191.32,190.91,191.1,16038.0
2015-12-18 13:40:00,191.13,191.5,191.11,191.39,13903.0,191.13,191.5,191.11,191.39,13903.0
2015-12-18 13:45:00,191.43,191.64,191.37,191.37,14247.0,191.43,191.64,191.37,191.37,14247.0
2015-12-18 13:50:00,191.42,191.95,191.42,191.66,14894.0,191.42,191.95,191.42,191.66,14894.0
2015-12-18 13:55:00,191.85,192.21,191.63,192.03,12528.0,191.85,192.21,191.63,192.03,12528.0
2015-12-18 14:00:00,191.94,192.22,191.82,191.91,17552.0,191.94,192.22,191.82,191.91,17552.0
2015-12-18 14:05:00,191.97,192.5,191.97,192.4,34483.0,191.97,192.5,191.97,192.4,34483.0
2015-12-18 14:10:00,192.43,192.5,192.29,192.39,8229.0,192.43,192.5,192.29,192.39,8229.0
2015-12-18 14:15:00,192.36,192.37,191.56,191.97,19202.0,192.36,192.37,191.56,191.97,19202.0
2015-12-18 14:20:00,192.04,192.57,191.88,192.53,19148.0,192.04,192.57,191.88,192.53,19148.0
2015-12-18 14:25:00,192.53,192.8,192.43,192.67,13903.0,192.53,192.8,192.43,192.67,13903.0
2015-12-18 14:30:00,192.72,192.73,192.43,192.51,15348.0,192.72,192.73,192.43,192.51,15348.0
2015-12-18 14:35:00,192.58,192.76,192.25,192.7,13644.0,192.58,192.76,192.25,192.7,13644.0
2015-12-18 14:40:00,192.68,192.69,192.35,192.42,10482.0,192.68,192.69,192.35,192.42,10482.0
2015-12-18 14:45:00,192.38,192.85,192.37,192.56,44326.0,192.38,192.85,192.37,192.56,44326.0
2015-12-18 14:50:00,192.57,192.79,192.33,192.45,28702.0,192.57,192.79,192.33,192.45,28702.0
2015-12-18 14:55:00,192.6,192.75,192.43,192.43,11804.0,192.6,192.75,192.43,192.43,11804.0
2015-12-18 15:00:00,192.44,192.77,192.44,192.58,17799.0,192.44,192.77,192.44,192.58,17799.0
2015-12-18 15:05:00,192.52,192.69,192.43,192.66,10299.0,192.52,192.69,192.43,192.66,10299.0
2015-12-18 15:10:00,192.56,192.65,191.95,192.1,26848.0,192.56,192.65,191.95,192.1,26848.0
2015-12-18 15:15:00,192.12,192.12,191.49,191.64,31539.0,192.12,192.12,191.49,191.64,31539.0
2015-12-18 15:20:00,191.64,191.9,191.29,191.88,25780.0,191.64,191.9,191.29,191.88,25780.0
2015-12-18 15:25:00,191.82,191.98,191.5,191.5,27932.0,191.82,191.98,191.5,191.5,27932.0
2015-12-18 15:30:00,191.54,192.64,191.54,192.55,42263.0,191.54,192.64,191.54,192.55,42263.0
2015-12-18 15:35:00,192.53,192.69,192.27,192.46,27484.0,192.53,192.69,192.27,192.46,27484.0
2015-12-18 15:40:00,192.51,193.2,192.43,193.2,42762.0,192.51,193.2,192.43,193.2,42762.0
2015-12-18 15:45:00,193.24,193.27,192.87,193.06,51707.0,193.24,193.27,192.87,193.06,51707.0
2015-12-18 15:50:00,193.0,193.05,192.33,192.56,60690.0,193.0,193.05,192.33,192.56,60690.0
2015-12-18 15:55:00,192.56,192.63,191.83,191.92,152552.0,192.56,192.63,191.83,191.92,152552.0
2015-12-21 09:30:00,193.8,195.88,193.64,194.74,94270.0,193.8,195.88,193.64,194.74,94270.0
2015-12-21 09:35:00,194.75,195.4,194.44,194.8,40282.0,194.75,195.4,194.44,194.8,40282.0
2015-12-21 09:40:00,194.7,195.81,194.31,195.81,40892.0,194.7,195.81,194.31,195.81,40892.0
2015-12-21 09:45:00,195.71,195.84,195.21,195.79,32787.0,195.71,195.84,195.21,195.79,32787.0
2015-12-21 09:50:00,195.84,195.88,195.25,195.65,34749.0,195.84,195.88,195.25,195.65,34749.0
2015-12-21 09:55:00,195.78,196.24,195.43,195.98,48928.0,195.78,196.24,195.43,195.98,48928.0
2015-12-21 10:00:00,196.0,196.97,196.0,196.87,49927.0,196.0,196.97,196.0,196.87,49927.0
2015-12-21 10:05:00,196.8,197.1,196.45,196.88,53639.0,196.8,197.1,196.45,196.88,53639.0
2015-12-21 10:10:00,196.9,197.93,196.55,197.79,55775.0,196.9,197.93,196.55,197.79,55775.0
2015-12-21 10:15:00,197.83,198.38,197.45,197.58,37570.0,197.83,198.38,197.45,197.58,37570.0
2015-12-21 10:20:00,197.66,197.86,196.71,197.32,40984.0,197.66,197.86,196.71,197.32,40984.0
2015-12-21 10:25:00,197.36,197.75,196.62,196.69,24473.0,197.36,197.75,196.62,196.69,24473.0
2015-12-21 10:30:00,196.74,197.4,196.61,197.4,39612.0,196.74,197.4,196.61,197.4,39612.0
2015-12-21 10:35:00,197.29,197.65,197.09,197.1,26220.0,197.29,197.65,197.09,197.1,26220.0
2015-12-21 10:40:00,197.13,197.5,197.01,197.1,25511.0,197.13,197.5,197.01,197.1,25511.0
2015-12-21 10:45:00,197.15,197.55,197.1,197.1,15056.0,197.15,197.55,197.1,197.1,15056.0
2015-12-21 10:50:00,197.14,197.22,196.52,196.59,17630.0,197.14,197.22,196.52,196.59,17630.0
2015-12-21 10:55:00,196.62,196.69,196.25,196.25,40577.0,196.62,196.69,196.25,196.25,40577.0
2015-12-21 11:00:00,196.25,196.85,196.25,196.59,69855.0,196.25,196.85,196.25,196.59,69855.0
2015-12-21 11:05:00,196.61,196.82,196.37,196.59,19530.0,196.61,196.82,196.37,196.59,19530.0
2015-12-21 11:10:00,196.69,196.8,196.37,196.63,15229.0,196.69,196.8,196.37,196.63,15229.0
2015-12-21 11:15:00,196.63,196.83,196.2,196.2,6200.0,196.63,196.83,196.2,196.2,6200.0
2015-12-21 11:20:00,196.21,197.03,195.82,196.86,39207.0,196.21,197.03,195.82,196.86,39207.0
2015-12-21 11:25:00,196.59,196.97,196.15,196.72,90011.0,196.59,196.97,196.15,196.72,90011.0
2015-12-21 11:30:00,196.72,196.8,196.4,196.56,28637.0,196.72,196.8,196.4,196.56,28637.0
2015-12-21 11:35:00,196.44,196.69,196.36,196.4,11720.0,196.44,196.69,196.36,196.4,11720.0
2015-12-21 11:40:00,196.5,196.65,196.43,196.61,9153.0,196.5,196.65,196.43,196.61,9153.0
2015-12-21 11:45:00,196.6,197.12,196.55,196.79,26059.0,196.6,197.12,196.55,196.79,26059.0
2015-12-21 11:50:00,196.87,197.14,196.69,196.71,24348.0,196.87,197.14,196.69,196.71,24348.0
2015-12-21 11:55:00,196.63,197.1,196.5,196.62,24508.0,196.63,197.1,196.5,196.62,24508.0
2015-12-21 12:00:00,196.92,197.39,196.75,196.97,16204.0,196.92,197.39,196.75,196.97,16204.0
2015-12-21 12:05:00,197.12,197.39,196.91,196.96,10160.0,197.12,197.39,196.91,196.96,10160.0
2015-12-21 12:10:00,196.99,197.13,196.7,196.91,12016.0,196.99,197.13,196.7,196.91,12016.0
2015-12-21 12:15:00,197.0,197.19,196.89,196.9,23644.0,197.0,197.19,196.89,196.9,23644.0
2015-12-21 12:20:00,196.89,197.33,196.75,197.25,24005.0,196.89,197.33,196.75,197.25,24005.0
2015-12-21 12:25:00,197.18,197.54,196.96,197.43,44124.0,197.18,197.54,196.96,197.43,44124.0
2015-12-21 12:30:00,197.42,198.3,197.42,198.18,34958.0,197.42,198.3,197.42,198.18,34958.0
2015-12-21 12:35:00,198.22,198.69,198.0,198.27,47950.0,198.22,198.69,198.0,198.27,47950.0
2015-12-21 12:40:00,198.25,198.26,198.0,198.12,21661.0,198.25,198.26,198.0,198.12,21661.0
2015-12-21 12:45:00,198.01,198.28,197.84,198.05,16402.0,198.01,198.28,197.84,198.05,16402.0
2015-12-21 12:50:00,198.16,198.64,198.11,198.49,35945.0,198.16,198.64,198.11,198.49,35945.0
2015-12-21 12:55:00,198.32,198.61,198.13,198.22,36055.0,198.32,198.61,198.13,198.22,36055.0
2015-12-21 13:00:00,198.16,198.2,197.89,197.98,17479.0,198.16,198.2,197.89,197.98,17479.0
2015-12-21 13:05:00,197.97,198.12,197.8,197.85,12782.0,197.97,198.12,197.8,197.85,12782.0
2015-12-21 13:10:00,197.76,198.12,197.75,198.12,8713.0,197.76,198.12,197.75,198.12,8713.0
2015-12-21 13:15:00,198.03,198.12,197.81,197.88,12542.0,198.03,198.12,197.81,197.88,12542.0
2015-12-21 13:20:00,197.92,198.09,197.76,197.88,10851.0,197.92,198.09,197.76,197.88,10851.0
2015-12-21 13:25:00,197.9,198.1,197.88,197.9,8524.0,197.9,198.1,197.88,197.9,8524.0
2015-12-21 13:30:00,198.0,198.03,197.63,197.88,20264.0,198.0,198.03,197.63,197.88,20264.0
2015-12-21 13:35:00,197.88,197.94,197.53,197.53,11998.0,197.88,197.94,197.53,197.53,11998.0
2015-12-21 13:40:00,197.53,197.71,197.44,197.58,28922.0,197.53,197.71,197.44,197.58,28922.0
2015-12-21 13:45:00,197.54,197.62,197.42,197.47,14921.0,197.54,197.62,197.42,197.47,14921.0
2015-12-21 13:50:00,197.47,197.65,197.4,197.43,8320.0,197.47,197.65,197.4,197.43,8320.0
2015-12-21 13:55:00,197.32,197.55,197.21,197.4,12104.0,197.32,197.55,197.21,197.4,12104.0
2015-12-21 14:00:00,197.46,197.59,197.31,197.44,16580.0,197.46,197.59,197.31,197.44,16580.0
2015-12-21 14:05:00,197.49,197.59,197.38,197.41,10562.0,197.49,197.59,197.38,197.41,10562.0
2015-12-21 14:10:00,197.42,197.45,197.12,197.26,13013.0,197.42,197.45,197.12,197.26,13013.0
2015-12-21 14:15:00,197.34,197.44,197.25,197.39,11133.0,197.34,197.44,197.25,197.39,11133.0
2015-12-21 14:20:00,197.39,197.39,197.18,197.21,9379.0,197.39,197.39,197.18,197.21,9379.0
2015-12-21 14:25:00,197.26,197.37,197.15,197.25,11259.0,197.26,197.37,197.15,197.25,11259.0
2015-12-21 14:30:00,197.28,197.3,196.94,196.94,13820.0,197.28,197.3,196.94,196.94,13820.0
2015-12-21 14:35:00,196.91,197.14,196.59,196.85,14060.0,196.91,197.14,196.59,196.85,14060.0
2015-12-21 14:40:00,196.7,196.91,196.65,196.65,16380.0,196.7,196.91,196.65,196.65,16380.0
2015-12-21 14:45:00,196.66,197.04,196.66,197.0,8024.0,196.66,197.04,196.66,197.0,8024.0
2015-12-21 14:50:00,197.03,197.23,196.91,197.04,9465.0,197.03,197.23,196.91,197.04,9465.0
2015-12-21 14:55:00,197.12,197.19,196.69,196.81,13609.0,197.12,197.19,196.69,196.81,13609.0
2015-12-21 15:00:00,196.85,197.08,196.84,197.02,17624.0,196.85,197.08,196.84,197.02,17624.0
2015-12-21 15:05:00,197.02,197.18,196.82,196.89,8700.0,197.02,197.18,196.82,196.89,8700.0
2015-12-21 15:10:00,196.84,196.84,196.32,196.58,31798.0,196.84,196.84,196.32,196.58,31798.0
2015-12-21 15:15:00,196.56,196.9,196.55,196.67,8164.0,196.56,196.9,196.55,196.67,8164.0
2015-12-21 15:20:00,196.67,197.06,196.6,196.74,15968.0,196.67,197.06,196.6,196.74,15968.0
2015-12-21 15:25:00,196.79,197.03,196.75,196.75,13600.0,196.79,197.03,196.75,196.75,13600.0
2015-12-21 15:30:00,196.74,197.04,196.72,196.84,11545.0,196.74,197.04,196.72,196.84,11545.0
2015-12-21 15:35:00,196.83,197.09,196.69,196.91,11989.0,196.83,197.09,196.69,196.91,11989.0
2015-12-21 15:40:00,196.98,197.08,196.66,196.84,24836.0,196.98,197.08,196.66,196.84,24836.0
2015-12-21 15:45:00,196.85,197.1,196.76,196.9,33933.0,196.85,197.1,196.76,196.9,33933.0
2015-12-21 15:50:00,196.9,197.19,196.71,197.14,68402.0,196.9,197.19,196.71,197.14,68402.0
2015-12-21 15:55:00,197.19,197.7,197.09,197.59,135420.0,197.19,197.7,197.09,197.59,135420.0
2015-12-22 09:30:00,198.09,198.5,195.17,195.66,64346.0,198.09,198.5,195.17,195.66,64346.0
2015-12-22 09:35:00,195.67,196.47,195.36,195.39,90377.0,195.67,196.47,195.36,195.39,90377.0
2015-12-22 09:40:00,195.42,196.45,195.42,196.17,23170.0,195.42,196.45,195.42,196.17,23170.0
2015-12-22 09:45:00,196.18,196.24,195.59,195.8,21347.0,196.18,196.24,195.59,195.8,21347.0
2015-12-22 09:50:00,195.67,196.21,195.37,196.01,21857.0,195.67,196.21,195.37,196.01,21857.0
2015-12-22 09:55:00,196.06,196.33,195.52,196.32,18621.0,196.06,196.33,195.52,196.32,18621.0
2015-12-22 10:00:00,196.34,196.86,195.85,196.66,17036.0,196.34,196.86,195.85,196.66,17036.0
2015-12-22 10:05:00,196.7,196.75,196.06,196.36,16664.0,196.7,196.75,196.06,196.36,16664.0
2015-12-22 10:10:00,196.24,196.67,196.24,196.57,11009.0,196.24,196.67,196.24,196.57,11009.0
2015-12-22 10:15:00,196.58,197.24,196.39,196.65,29456.0,196.58,197.24,196.39,196.65,29456.0
2015-12-22 10:20:00,196.77,197.25,196.66,196.98,21283.0,196.77,197.25,196.66,196.98,21283.0
2015-12-22 10:25:00,196.97,197.33,196.77,196.95,36684.0,196.97,197.33,196.77,196.95,36684.0
2015-12-22 10:30:00,196.83,197.7,196.75,197.6,22962.0,196.83,197.7,196.75,197.6,22962.0
2015-12-22 10:35:00,197.69,197.86,197.33,197.75,12944.0,197.69,197.86,197.33,197.75,12944.0
2015-12-22 10:40:00,197.86,198.13,197.32,197.74,32116.0,197.86,198.13,197.32,197.74,32116.0
2015-12-22 10:45:00,197.6,197.94,197.37,197.44,21726.0,197.6,197.94,197.37,197.44,21726.0
2015-12-22 10:50:00,197.52,197.59,197.16,197.33,5716.0,197.52,197.59,197.16,197.33,5716.0
2015-12-22 10:55:00,197.23,197.42,196.74,197.21,15372.0,197.23,197.42,196.74,197.21,15372.0
2015-12-22 11:00:00,197.1,197.27,196.58,196.79,14819.0,197.1,197.27,196.58,196.79,14819.0
2015-12-22 11:05:00,196.69,197.18,196.62,197.09,6936.0,196.69,197.18,196.62,197.09,6936.0
2015-12-22 11:10:00,197.15,197.24,196.87,197.05,10354.0,197.15,197.24,196.87,197.05,10354.0
2015-12-22 11:15:00,197.05,197.21,196.69,196.85,8220.0,197.05,197.21,196.69,196.85,8220.0
2015-12-22 11:20:00,196.87,196.98,196.7,196.98,5519.0,196.87,196.98,196.7,196.98,5519.0
2015-12-22 11:25:00,196.98,197.06,196.6,197.0,11945.0,196.98,197.06,196.6,197.0,11945.0
2015-12-22 11:30:00,196.92,197.39,196.91,197.14,13807.0,196.92,197.39,196.91,197.14,13807.0
2015-12-22 11:35:00,197.39,197.44,197.0,197.04,11590.0,197.39,197.44,197.0,197.04,11590.0
2015-12-22 11:40:00,197.06,197.3,196.85,196.99,20257.0,197.06,197.3,196.85,196.99,20257.0
2015-12-22 11:45:00,196.98,197.02,196.68,196.88,16794.0,196.98,197.02,196.68,196.88,16794.0
2015-12-22 11:50:00,196.95,196.95,196.41,196.59,26625.0,196.95,196.95,196.41,196.59,26625.0
2015-12-22 11:55:00,196.59,196.91,196.3,196.65,50401.0,196.59,196.91,196.3,196.65,50401.0
2015-12-22 12:00:00,196.66,196.8,196.3,196.3,20302.0,196.66,196.8,196.3,196.3,20302.0
2015-12-22 12:05:00,196.38,196.55,196.2,196.45,12600.0,196.38,196.55,196.2,196.45,12600.0
2015-12-22 12:10:00,196.4,196.6,196.02,196.22,27660.0,196.4,196.6,196.02,196.22,27660.0
2015-12-22 12:15:00,196.25,196.5,196.1,196.37,9590.0,196.25,196.5,196.1,196.37,9590.0
2015-12-22 12:20:00,196.37,196.5,196.09,196.5,24839.0,196.37,196.5,196.09,196.5,24839.0
2015-12-22 12:25:00,196.51,196.66,196.39,196.6,9766.0,196.51,196.66,196.39,196.6,9766.0
2015-12-22 12:30:00,196.6,196.89,196.42,196.57,11368.0,196.6,196.89,196.42,196.57,11368.0
2015-12-22 12:35:00,196.71,197.12,196.66,197.07,5302.0,196.71,197.12,196.66,197.07,5302.0
2015-12-22 12:40:00,197.1,197.22,196.73,197.0,23837.0,197.1,197.22,196.73,197.0,23837.0
2015-12-22 12:45:00,197.0,197.09,196.84,196.99,12961.0,197.0,197.09,196.84,196.99,12961.0
2015-12-22 12:50:00,197.01,197.29,196.88,197.2,8306.0,197.01,197.29,196.88,197.2,8306.0
2015-12-22 12:55:00,197.08,197.21,196.91,197.06,11213.0,197.08,197.21,196.91,197.06,11213.0
2015-12-22 13:00:00,197.12,197.22,196.97,197.08,7376.0,197.12,197.22,196.97,197.08,7376.0
2015-12-22 13:05:00,196.97,197.2,196.82,196.99,21948.0,196.97,197.2,196.82,196.99,21948.0
2015-12-22 13:10:00,197.1,197.23,196.91,197.2,10165.0,197.1,197.23,196.91,197.2,10165.0
2015-12-22 13:15:00,197.17,197.28,197.04,197.19,7412.0,197.17,197.28,197.04,197.19,7412.0
2015-12-22 13:20:00,197.13,197.39,197.02,197.18,11093.0,197.13,197.39,197.02,197.18,11093.0
2015-12-22 13:25:00,197.21,197.23,196.88,196.94,27126.0,197.21,197.23,196.88,196.94,27126.0
2015-12-22 13:30:00,196.94,196.95,196.5,196.69,27075.0,196.94,196.95,196.5,196.69,27075.0
2015-12-22 13:35:00,196.69,197.09,196.46,196.98,38785.0,196.69,197.09,196.46,196.98,38785.0
2015-12-22 13:40:00,197.03,197.28,196.97,197.15,13722.0,197.03,197.28,196.97,197.15,13722.0
2015-12-22 13:45:00,197.05,197.42,197.05,197.24,15920.0,197.05,197.42,197.05,197.24,15920.0
2015-12-22 13:50:00,197.23,197.23,196.72,196.9,35223.0,197.23,197.23,196.72,196.9,35223.0
2015-12-22 13:55:00,196.92,197.2,196.92,197.06,13215.0,196.92,197.2,196.92,197.06,13215.0
2015-12-22 14:00:00,197.04,197.14,196.61,196.93,63480.0,197.04,197.14,196.61,196.93,63480.0
2015-12-22 14:05:00,196.93,197.04,196.6,196.75,29165.0,196.93,197.04,196.6,196.75,29165.0
2015-12-22 14:10:00,196.86,196.91,196.55,196.83,9374.0,196.86,196.91,196.55,196.83,9374.0
2015-12-22 14:15:00,196.8,196.93,196.68,196.83,18546.0,196.8,196.93,196.68,196.83,18546.0
2015-12-22 14:20:00,196.83,196.86,196.61,196.61,11353.0,196.83,196.86,196.61,196.61,11353.0
2015-12-22 14:25:00,196.64,196.64,196.4,196.56,13231.0,196.64,196.64,196.4,196.56,13231.0
2015-12-22 14:30:00,196.67,196.89,196.53,196.79,3002.0,196.67,196.89,196.53,196.79,3002.0
2015-12-22 14:35:00,196.84,196.96,196.65,196.88,11326.0,196.84,196.96,196.65,196.88,11326.0
2015-12-22 14:40:00,196.85,196.9,196.73,196.76,11571.0,196.85,196.9,196.73,196.76,11571.0
2015-12-22 14:45:00,196.84,196.95,196.6,196.78,10465.0,196.84,196.95,196.6,196.78,10465.0
2015-12-22 14:50:00,196.84,196.84,196.63,196.68,10949.0,196.84,196.84,196.63,196.68,10949.0
2015-12-22 14:55:00,196.73,196.93,196.7,196.72,10800.0,196.73,196.93,196.7,196.72,10800.0
2015-12-22 15:00:00,196.75,196.93,196.75,196.83,18584.0,196.75,196.93,196.75,196.83,18584.0
2015-12-22 15:05:00,196.9,196.94,196.75,196.92,22539.0,196.9,196.94,196.75,196.92,22539.0
2015-12-22 15:10:00,196.86,197.02,196.7,196.89,26777.0,196.86,197.02,196.7,196.89,26777.0
2015-12-22 15:15:00,196.89,197.11,196.74,197.0,36301.0,196.89,197.11,196.74,197.0,36301.0
2015-12-22 15:20:00,197.07,197.28,196.8,197.1,20836.0,197.07,197.28,196.8,197.1,20836.0
2015-12-22 15:25:00,197.1,197.2,196.9,197.09,26259.0,197.1,197.2,196.9,197.09,26259.0
2015-12-22 15:30:00,197.1,197.12,196.81,197.0,12975.0,197.1,197.12,196.81,197.0,12975.0
2015-12-22 15:35:00,197.09,197.19,196.92,196.93,21469.0,197.09,197.19,196.92,196.93,21469.0
2015-12-22 15:40:00,196.93,197.1,196.88,196.88,29292.0,196.93,197.1,196.88,196.88,29292.0
2015-12-22 15:45:00,196.91,197.04,196.52,196.82,22929.0,196.91,197.04,196.52,196.82,22929.0
2015-12-22 15:50:00,196.89,197.14,196.65,196.71,57590.0,196.89,197.14,196.65,196.71,57590.0
2015-12-22 15:55:00,196.8,197.19,196.52,197.03,66681.0,196.8,197.19,196.52,197.03,66681.0
2015-12-23 09:30:00,197.31,198.43,197.21,197.69,38412.0,197.31,198.43,197.21,197.69,38412.0
2015-12-23 09:35:00,197.82,198.22,197.4,197.63,23205.0,197.82,198.22,197.4,197.63,23205.0
2015-12-23 09:40:00,197.63,197.87,197.11,197.6,13065.0,197.63,197.87,197.11,197.6,13065.0
2015-12-23 09:45:00,197.68,197.87,197.11,197.87,17933.0,197.68,197.87,197.11,197.87,17933.0
2015-12-23 09:50:00,197.6,197.83,197.46,197.73,16168.0,197.6,197.83,197.46,197.73,16168.0
2015-12-23 09:55:00,197.58,197.82,197.42,197.64,27696.0,197.58,197.82,197.42,197.64,27696.0
2015-12-23 10:00:00,197.61,197.62,197.49,197.49,6510.0,197.61,197.62,197.49,197.49,6510.0
2015-12-23 10:05:00,197.45,197.57,197.21,197.41,23791.0,197.45,197.57,197.21,197.41,23791.0
2015-12-23 10:10:00,197.3,197.45,197.09,197.2,12102.0,197.3,197.45,197.09,197.2,12102.0
2015-12-23 10:15:00,197.21,197.41,197.11,197.22,12521.0,197.21,197.41,197.11,197.22,12521.0
2015-12-23 10:20:00,197.21,197.26,196.89,196.91,11571.0,197.21,197.26,196.89,196.91,11571.0
2015-12-23 10:25:00,196.96,196.96,196.61,196.84,36078.0,196.96,196.96,196.61,196.84,36078.0
2015-12-23 10:30:00,196.87,197.49,196.87,197.45,25258.0,196.87,197.49,196.87,197.45,25258.0
2015-12-23 10:35:00,197.45,197.48,197.11,197.46,11786.0,197.45,197.48,197.11,197.46,11786.0
2015-12-23 10:40:00,197.44,197.49,197.28,197.34,11682.0,197.44,197.49,197.28,197.34,11682.0
2015-12-23 10:45:00,197.35,197.45,197.23,197.31,14596.0,197.35,197.45,197.23,197.31,14596.0
2015-12-23 10:50:00,197.26,197.43,197.21,197.27,9246.0,197.26,197.43,197.21,197.27,9246.0
2015-12-23 10:55:00,197.3,197.72,197.26,197.59,31297.0,197.3,197.72,197.26,197.59,31297.0
2015-12-23 11:00:00,197.59,197.67,197.44,197.54,25676.0,197.59,197.67,197.44,197.54,25676.0
2015-12-23 11:05:00,197.53,197.54,197.0,197.08,44179.0,197.53,197.54,197.0,197.08,44179.0
2015-12-23 11:10:00,197.12,197.12,196.83,196.84,11575.0,197.12,197.12,196.83,196.84,11575.0
2015-12-23 11:15:00,196.88,197.15,196.88,197.05,5340.0,196.88,197.15,196.88,197.05,5340.0
2015-12-23 11:20:00,197.13,197.23,196.86,197.11,10818.0,197.13,197.23,196.86,197.11,10818.0
2015-12-23 11:25:00,197.12,197.23,196.81,197.03,9780.0,197.12,197.23,196.81,197.03,9780.0
2015-12-23 11:30:00,197.09,197.1,196.81,197.07,6687.0,197.09,197.1,196.81,197.07,6687.0
2015-12-23 11:35:00,197.06,197.06,196.75,196.78,10360.0,197.06,197.06,196.75,196.78,10360.0
2015-12-23 11:40:00,196.83,197.1,196.79,196.79,9200.0,196.83,197.1,196.79,196.79,9200.0
2015-12-23 11:45:00,196.95,197.01,196.82,196.95,20474.0,196.95,197.01,196.82,196.95,20474.0
2015-12-23 11:50:00,196.95,197.12,196.95,197.04,6900.0,196.95,197.12,196.95,197.04,6900.0
2015-12-23 11:55:00,197.07,197.23,197.05,197.19,12635.0,197.07,197.23,197.05,197.19,12635.0
2015-12-23 12:00:00,197.21,197.22,197.04,197.1,16497.0,197.21,197.22,197.04,197.1,16497.0
2015-12-23 12:05:00,197.19,197.24,197.1,197.1,10000.0,197.19,197.24,197.1,197.1,10000.0
2015-12-23 12:10:00,197.17,197.22,197.1,197.12,6167.0,197.17,197.22,197.1,197.12,6167.0
2015-12-23 12:15:00,197.17,197.17,196.91,197.03,7386.0,197.17,197.17,196.91,197.03,7386.0
2015-12-23 12:20:00,197.11,197.13,196.99,197.0,9252.0,197.11,197.13,196.99,197.0,9252.0
2015-12-23 12:25:00,196.97,196.97,196.75,196.8,4476.0,196.97,196.97,196.75,196.8,4476.0
2015-12-23 12:30:00,196.8,196.96,196.69,196.96,8813.0,196.8,196.96,196.69,196.96,8813.0
2015-12-23 12:35:00,196.9,197.06,196.83,196.92,12076.0,196.9,197.06,196.83,196.92,12076.0
2015-12-23 12:40:00,196.96,197.01,196.85,196.95,1876.0,196.96,197.01,196.85,196.95,1876.0
2015-12-23 12:45:00,196.89,196.94,196.8,196.86,6211.0,196.89,196.94,196.8,196.86,6211.0
2015-12-23 12:50:00,196.89,196.96,196.75,196.91,18585.0,196.89,196.96,196.75,196.91,18585.0
2015-12-23 12:55:00,196.86,197.07,196.86,196.93,5353.0,196.86,197.07,196.86,196.93,5353.0
2015-12-23 13:00:00,196.97,197.05,196.89,196.97,4793.0,196.97,197.05,196.89,196.97,4793.0
2015-12-23 13:05:00,196.99,196.99,196.83,196.9,3852.0,196.99,196.99,196.83,196.9,3852.0
2015-12-23 13:10:00,196.87,197.01,196.83,197.01,6102.0,196.87,197.01,196.83,197.01,6102.0
2015-12-23 13:15:00,197.04,197.04,196.84,196.96,3800.0,197.04,197.04,196.84,196.96,3800.0
2015-12-23 13:20:00,196.99,197.15,196.91,197.07,10930.0,196.99,197.15,196.91,197.07,10930.0
2015-12-23 13:25:00,197.11,197.16,197.03,197.06,4340.0,197.11,197.16,197.03,197.06,4340.0
2015-12-23 13:30:00,197.06,197.08,196.91,196.95,8700.0,197.06,197.08,196.91,196.95,8700.0
2015-12-23 13:35:00,196.97,197.06,196.83,196.92,9100.0,196.97,197.06,196.83,196.92,9100.0
2015-12-23 13:40:00,196.98,197.05,196.92,196.95,3838.0,196.98,197.05,196.92,196.95,3838.0
2015-12-23 13:45:00,196.98,197.08,196.98,197.05,5779.0,196.98,197.08,196.98,197.05,5779.0
2015-12-23 13:50:00,197.09,197.11,196.95,196.95,9100.0,197.09,197.11,196.95,196.95,9100.0
2015-12-23 13:55:00,196.91,196.98,196.91,196.95,1600.0,196.91,196.98,196.91,196.95,1600.0
2015-12-23 14:00:00,196.89,197.0,196.89,196.9,4765.0,196.89,197.0,196.89,196.9,4765.0
2015-12-23 14:05:00,196.87,196.9,196.8,196.8,2376.0,196.87,196.9,196.8,196.8,2376.0
2015-12-23 14:10:00,196.79,196.9,196.63,196.85,8168.0,196.79,196.9,196.63,196.85,8168.0
2015-12-23 14:15:00,196.91,196.94,196.82,196.83,4200.0,196.91,196.94,196.82,196.83,4200.0
2015-12-23 14:20:00,196.82,196.94,196.81,196.87,8181.0,196.82,196.94,196.81,196.87,8181.0
2015-12-23 14:25:00,196.87,196.91,196.81,196.85,11200.0,196.87,196.91,196.81,196.85,11200.0
2015-12-23 14:30:00,196.89,197.02,196.82,196.82,15675.0,196.89,197.02,196.82,196.82,15675.0
2015-12-23 14:35:00,196.81,196.96,196.81,196.94,8171.0,196.81,196.96,196.81,196.94,8171.0
2015-12-23 14:40:00,196.97,197.0,196.9,196.9,6145.0,196.97,197.0,196.9,196.9,6145.0
2015-12-23 14:45:00,196.91,196.95,196.66,196.66,11229.0,196.91,196.95,196.66,196.66,11229.0
2015-12-23 14:50:00,196.68,196.7,196.53,196.66,6525.0,196.68,196.7,196.53,196.66,6525.0
2015-12-23 14:55:00,196.64,196.77,196.5,196.71,7975.0,196.64,196.77,196.5,196.71,7975.0
2015-12-23 15:00:00,196.7,196.84,196.62,196.69,15523.0,196.7,196.84,196.62,196.69,15523.0
2015-12-23 15:05:00,196.7,196.76,196.39,196.47,21861.0,196.7,196.76,196.39,196.47,21861.0
2015-12-23 15:10:00,196.45,196.57,196.37,196.41,10400.0,196.45,196.57,196.37,196.41,10400.0
2015-12-23 15:15:00,196.37,196.68,196.35,196.6,15073.0,196.37,196.68,196.35,196.6,15073.0
2015-12-23 15:20:00,196.61,196.7,196.51,196.63,15955.0,196.61,196.7,196.51,196.63,15955.0
2015-12-23 15:25:00,196.64,196.64,196.5,196.58,12345.0,196.64,196.64,196.5,196.58,12345.0
2015-12-23 15:30:00,196.57,196.63,196.48,196.63,16662.0,196.57,196.63,196.48,196.63,16662.0
2015-12-23 15:35:00,196.62,196.62,196.41,196.55,14873.0,196.62,196.62,196.41,196.55,14873.0
2015-12-23 15:40:00,196.53,196.73,196.5,196.62,24113.0,196.53,196.73,196.5,196.62,24113.0
2015-12-23 15:45:00,196.68,196.74,196.45,196.57,45826.0,196.68,196.74,196.45,196.57,45826.0
2015-12-23 15:50:00,196.59,196.69,196.42,196.42,45988.0,196.59,196.69,196.42,196.42,45988.0
2015-12-23 15:55:00,196.44,196.6,196.29,196.35,110618.0,196.44,196.6,196.29,196.35,110618.0
2015-12-24 09:30:00,197.6,197.6,196.18,196.46,33604.0,197.6,197.6,196.18,196.46,33604.0
2015-12-24 09:35:00,196.51,196.55,195.91,196.11,21179.0,196.51,196.55,195.91,196.11,21179.0
2015-12-24 09:40:00,196.09,196.13,195.75,196.08,19183.0,196.09,196.13,195.75,196.08,19183.0
2015-12-24 09:45:00,196.1,196.14,195.34,195.4,53899.0,196.1,196.14,195.34,195.4,53899.0
2015-12-24 09:50:00,195.44,195.64,195.01,195.03,15951.0,195.44,195.64,195.01,195.03,15951.0
2015-12-24 09:55:00,195.01,195.27,194.72,195.07,34895.0,195.01,195.27,194.72,195.07,34895.0
2015-12-24 10:00:00,195.05,195.2,194.58,194.65,34948.0,195.05,195.2,194.58,194.65,34948.0
2015-12-24 10:05:00,194.73,194.91,194.01,194.24,22922.0,194.73,194.91,194.01,194.24,22922.0
2015-12-24 10:10:00,194.25,194.91,194.25,194.73,13877.0,194.25,194.91,194.25,194.73,13877.0
2015-12-24 10:15:00,194.72,194.72,194.01,194.12,24006.0,194.72,194.72,194.01,194.12,24006.0
2015-12-24 10:20:00,194.03,194.13,193.75,194.07,27206.0,194.03,194.13,193.75,194.07,27206.0
2015-12-24 10:25:00,194.09,194.69,194.07,194.61,20075.0,194.09,194.69,194.07,194.61,20075.0
2015-12-24 10:30:00,194.5,195.06,194.44,194.82,26549.0,194.5,195.06,194.44,194.82,26549.0
2015-12-24 10:35:00,194.96,194.96,194.38,194.51,7400.0,194.96,194.96,194.38,194.51,7400.0
2015-12-24 10:40:00,194.5,194.83,194.43,194.7,10417.0,194.5,194.83,194.43,194.7,10417.0
2015-12-24 10:45:00,194.67,194.69,194.44,194.45,5033.0,194.67,194.69,194.44,194.45,5033.0
2015-12-24 10:50:00,194.54,194.54,194.33,194.38,3200.0,194.54,194.54,194.33,194.38,3200.0
2015-12-24 10:55:00,194.31,194.35,194.1,194.22,13914.0,194.31,194.35,194.1,194.22,13914.0
2015-12-24 11:00:00,194.12,194.3,194.03,194.05,13354.0,194.12,194.3,194.03,194.05,13354.0
2015-12-24 11:05:00,194.09,194.46,193.91,194.37,22585.0,194.09,194.46,193.91,194.37,22585.0
2015-12-24 11:10:00,194.38,194.42,194.15,194.4,12994.0,194.38,194.42,194.15,194.4,12994.0
2015-12-24 11:15:00,194.4,194.54,194.35,194.41,8447.0,194.4,194.54,194.35,194.41,8447.0
2015-12-24 11:20:00,194.52,194.52,194.22,194.23,5426.0,194.52,194.52,194.22,194.23,5426.0
2015-12-24 11:25:00,194.32,194.6,194.22,194.53,15668.0,194.32,194.6,194.22,194.53,15668.0
2015-12-24 11:30:00,194.46,195.0,194.46,194.78,14567.0,194.46,195.0,194.46,194.78,14567.0
2015-12-24 11:35:00,194.8,194.8,194.34,194.34,7919.0,194.8,194.8,194.34,194.34,7919.0
2015-12-24 11:40:00,194.35,194.61,194.34,194.6,8950.0,194.35,194.61,194.34,194.6,8950.0
2015-12-24 11:45:00,194.61,194.91,194.59,194.87,9838.0,194.61,194.91,194.59,194.87,9838.0
2015-12-24 11:50:00,194.95,195.29,194.95,195.2,15066.0,194.95,195.29,194.95,195.2,15066.0
2015-12-24 11:55:00,195.24,195.35,195.05,195.19,10623.0,195.24,195.35,195.05,195.19,10623.0
2015-12-24 12:00:00,195.09,195.33,194.91,195.05,20233.0,195.09,195.33,194.91,195.05,20233.0
2015-12-24 12:05:00,194.98,195.21,194.98,195.11,11460.0,194.98,195.21,194.98,195.11,11460.0
2015-12-24 12:10:00,195.13,195.23,194.9,195.22,16531.0,195.13,195.23,194.9,195.22,16531.0
2015-12-24 12:15:00,195.09,195.19,194.89,194.91,7547.0,195.09,195.19,194.89,194.91,7547.0
2015-12-24 12:20:00,194.91,195.03,194.83,194.9,6701.0,194.91,195.03,194.83,194.9,6701.0
2015-12-24 12:25:00,194.9,194.9,194.51,194.55,4410.0,194.9,194.9,194.51,194.55,4410.0
2015-12-24 12:30:00,194.63,194.76,194.56,194.71,9508.0,194.63,194.76,194.56,194.71,9508.0
2015-12-24 12:35:00,194.71,194.72,194.26,194.35,21302.0,194.71,194.72,194.26,194.35,21302.0
2015-12-24 12:40:00,194.35,194.46,194.21,194.3,16023.0,194.35,194.46,194.21,194.3,16023.0
2015-12-24 12:45:00,194.29,194.3,194.06,194.15,26971.0,194.29,194.3,194.06,194.15,26971.0
2015-12-24 12:50:00,194.15,194.31,194.06,194.31,28965.0,194.15,194.31,194.06,194.31,28965.0
2015-12-24 12:55:00,194.31,194.39,193.82,193.84,77109.0,194.31,194.39,193.82,193.84,77109.0
2015-12-28 09:30:00,191.23,191.99,191.06,191.45,91821.0,191.23,191.99,191.06,191.45,91821.0
2015-12-28 09:35:00,191.76,192.38,191.56,192.08,39769.0,191.76,192.38,191.56,192.08,39769.0
2015-12-28 09:40:00,191.87,191.97,190.67,190.9,53277.0,191.87,191.97,190.67,190.9,53277.0
2015-12-28 09:45:00,190.85,190.92,190.2,190.2,34388.0,190.85,190.92,190.2,190.2,34388.0
2015-12-28 09:50:00,190.3,190.59,189.88,190.28,76471.0,190.3,190.59,189.88,190.28,76471.0
2015-12-28 09:55:00,190.28,190.31,189.7,189.78,50578.0,190.28,190.31,189.7,189.78,50578.0
2015-12-28 10:00:00,189.74,189.85,189.45,189.85,81498.0,189.74,189.85,189.45,189.85,81498.0
2015-12-28 10:05:00,189.89,189.94,189.25,189.27,36906.0,189.89,189.94,189.25,189.27,36906.0
2015-12-28 10:10:00,189.26,189.36,189.03,189.34,23199.0,189.26,189.36,189.03,189.34,23199.0
2015-12-28 10:15:00,189.33,189.55,189.07,189.31,20202.0,189.33,189.55,189.07,189.31,20202.0
2015-12-28 10:20:00,189.32,189.43,189.1,189.11,13931.0,189.32,189.43,189.1,189.11,13931.0
2015-12-28 10:25:00,189.28,189.39,189.14,189.38,15100.0,189.28,189.39,189.14,189.38,15100.0
2015-12-28 10:30:00,189.36,189.7,189.2,189.53,40357.0,189.36,189.7,189.2,189.53,40357.0
2015-12-28 10:35:00,189.54,189.59,189.34,189.4,26916.0,189.54,189.59,189.34,189.4,26916.0
2015-12-28 10:40:00,189.34,189.53,189.34,189.37,12030.0,189.34,189.53,189.34,189.37,12030.0
2015-12-28 10:45:00,189.37,189.37,188.7,188.75,41964.0,189.37,189.37,188.7,188.75,41964.0
2015-12-28 10:50:00,188.82,188.9,188.45,188.85,34916.0,188.82,188.9,188.45,188.85,34916.0
2015-12-28 10:55:00,188.91,189.37,188.57,189.23,41343.0,188.91,189.37,188.57,189.23,41343.0
2015-12-28 11:00:00,189.4,189.46,189.01,189.2,24409.0,189.4,189.46,189.01,189.2,24409.0
2015-12-28 11:05:00,189.27,189.53,189.08,189.18,19808.0,189.27,189.53,189.08,189.18,19808.0
2015-12-28 11:10:00,189.23,189.5,189.06,189.26,12090.0,189.23,189.5,189.06,189.26,12090.0
2015-12-28 11:15:00,189.24,189.52,189.13,189.52,30480.0,189.24,189.52,189.13,189.52,30480.0
2015-12-28 11:20:00,189.53,189.56,189.34,189.52,28704.0,189.53,189.56,189.34,189.52,28704.0
2015-12-28 11:25:00,189.52,189.64,189.34,189.36,11208.0,189.52,189.64,189.34,189.36,11208.0
2015-12-28 11:30:00,189.36,189.56,189.2,189.36,12708.0,189.36,189.56,189.2,189.36,12708.0
2015-12-28 11:35:00,189.45,189.55,189.24,189.47,17619.0,189.45,189.55,189.24,189.47,17619.0
2015-12-28 11:40:00,189.46,189.59,189.38,189.46,22975.0,189.46,189.59,189.38,189.46,22975.0
2015-12-28 11:45:00,189.44,189.55,189.33,189.52,12317.0,189.44,189.55,189.33,189.52,12317.0
2015-12-28 11:50:00,189.53,190.19,189.45,190.07,26521.0,189.53,190.19,189.45,190.07,26521.0
2015-12-28 11:55:00,190.04,190.43,190.04,190.08,14367.0,190.04,190.43,190.04,190.08,14367.0
2015-12-28 12:00:00,190.02,190.75,190.02,190.5,15452.0,190.02,190.75,190.02,190.5,15452.0
2015-12-28 12:05:00,190.51,190.85,190.34,190.85,25876.0,190.51,190.85,190.34,190.85,25876.0
2015-12-28 12:10:00,190.83,190.94,190.65,190.73,38229.0,190.83,190.94,190.65,190.73,38229.0
2015-12-28 12:15:00,190.77,191.31,190.63,191.31,43938.0,190.77,191.31,190.63,191.31,43938.0
2015-12-28 12:20:00,191.24,191.6,191.18,191.44,40788.0,191.24,191.6,191.18,191.44,40788.0
2015-12-28 12:25:00,191.5,191.89,191.33,191.8,19480.0,191.5,191.89,191.33,191.8,19480.0
2015-12-28 12:30:00,191.8,191.92,191.59,191.87,7404.0,191.8,191.92,191.59,191.87,7404.0
2015-12-28 12:35:00,191.87,191.94,191.73,191.9,10218.0,191.87,191.94,191.73,191.9,10218.0
2015-12-28 12:40:00,191.91,192.25,191.77,192.22,27892.0,191.91,192.25,191.77,192.22,27892.0
2015-12-28 12:45:00,192.25,192.58,192.1,192.56,25251.0,192.25,192.58,192.1,192.56,25251.0
2015-12-28 12:50:00,192.6,192.96,192.54,192.82,16097.0,192.6,192.96,192.54,192.82,16097.0
2015-12-28 12:55:00,192.85,193.18,192.58,192.69,26091.0,192.85,193.18,192.58,192.69,26091.0
2015-12-28 13:00:00,192.65,192.89,192.45,192.62,20883.0,192.65,192.89,192.45,192.62,20883.0
2015-12-28 13:05:00,192.64,192.99,192.53,192.8,11204.0,192.64,192.99,192.53,192.8,11204.0
2015-12-28 13:10:00,192.78,193.18,192.64,193.09,13296.0,192.78,193.18,192.64,193.09,13296.0
2015-12-28 13:15:00,193.14,193.51,193.1,193.36,35420.0,193.14,193.51,193.1,193.36,35420.0
2015-12-28 13:20:00,193.26,193.48,193.02,193.35,15697.0,193.26,193.48,193.02,193.35,15697.0
2015-12-28 13:25:00,193.35,193.51,193.16,193.36,24533.0,193.35,193.51,193.16,193.36,24533.0
2015-12-28 13:30:00,193.4,193.51,193.19,193.36,22055.0,193.4,193.51,193.19,193.36,22055.0
2015-12-28 13:35:00,193.35,193.36,193.18,193.35,3626.0,193.35,193.36,193.18,193.35,3626.0
2015-12-28 13:40:00,193.28,193.63,193.11,193.4,13835.0,193.28,193.63,193.11,193.4,13835.0
2015-12-28 13:45:00,193.31,193.37,192.98,193.25,9742.0,193.31,193.37,192.98,193.25,9742.0
2015-12-28 13:50:00,193.28,193.28,192.76,192.84,10142.0,193.28,193.28,192.76,192.84,10142.0
2015-12-28 13:55:00,192.83,193.24,192.78,192.97,13186.0,192.83,193.24,192.78,192.97,13186.0
2015-12-28 14:00:00,192.92,193.13,192.87,193.0,4849.0,192.92,193.13,192.87,193.0,4849.0
2015-12-28 14:05:00,192.95,193.0,192.69,192.81,8145.0,192.95,193.0,192.69,192.81,8145.0
2015-12-28 14:10:00,192.74,192.87,192.19,192.87,25693.0,192.74,192.87,192.19,192.87,25693.0
2015-12-28 14:15:00,192.71,192.76,192.55,192.66,6374.0,192.71,192.76,192.55,192.66,6374.0
2015-12-28 14:20:00,192.68,192.69,192.41,192.56,8920.0,192.68,192.69,192.41,192.56,8920.0
2015-12-28 14:25:00,192.59,192.64,192.45,192.51,5300.0,192.59,192.64,192.45,192.51,5300.0
2015-12-28 14:30:00,192.55,192.56,192.27,192.43,8238.0,192.55,192.56,192.27,192.43,8238.0
2015-12-28 14:35:00,192.38,192.38,192.0,192.09,22141.0,192.38,192.38,192.0,192.09,22141.0
2015-12-28 14:40:00,192.09,192.28,192.03,192.11,7450.0,192.09,192.28,192.03,192.11,7450.0
2015-12-28 14:45:00,192.15,192.6,192.07,192.57,14018.0,192.15,192.6,192.07,192.57,14018.0
2015-12-28 14:50:00,192.61,192.67,192.44,192.55,11899.0,192.61,192.67,192.44,192.55,11899.0
2015-12-28 14:55:00,192.62,192.62,192.37,192.55,7782.0,192.62,192.62,192.37,192.55,7782.0
2015-12-28 15:00:00,192.45,192.63,192.42,192.43,7823.0,192.45,192.63,192.42,192.43,7823.0
2015-12-28 15:05:00,192.35,192.5,192.12,192.29,16310.0,192.35,192.5,192.12,192.29,16310.0
2015-12-28 15:10:00,192.22,192.27,192.02,192.02,7562.0,192.22,192.27,192.02,192.02,7562.0
2015-12-28 15:15:00,192.07,192.29,192.02,192.22,15416.0,192.07,192.29,192.02,192.22,15416.0
2015-12-28 15:20:00,192.25,192.66,192.17,192.5,14042.0,192.25,192.66,192.17,192.5,14042.0
2015-12-28 15:25:00,192.53,192.78,192.47,192.59,16027.0,192.53,192.78,192.47,192.59,16027.0
2015-12-28 15:30:00,192.65,192.69,192.4,192.58,17267.0,192.65,192.69,192.4,192.58,17267.0
2015-12-28 15:35:00,192.56,192.65,192.29,192.42,17907.0,192.56,192.65,192.29,192.42,17907.0
2015-12-28 15:40:00,192.47,192.47,192.16,192.32,24780.0,192.47,192.47,192.16,192.32,24780.0
2015-12-28 15:45:00,192.25,192.59,192.22,192.5,27450.0,192.25,192.59,192.22,192.5,27450.0
2015-12-28 15:50:00,192.53,192.75,192.46,192.62,30211.0,192.53,192.75,192.46,192.62,30211.0
2015-12-28 15:55:00,192.63,192.86,192.51,192.79,91455.0,192.63,192.86,192.51,192.79,91455.0
2015-12-29 09:30:00,193.32,195.0,193.29,193.29,52011.0,193.32,195.0,193.29,193.29,52011.0
2015-12-29 09:35:00,193.29,194.3,193.29,193.9,22094.0,193.29,194.3,193.29,193.9,22094.0
2015-12-29 09:40:00,193.9,193.9,193.49,193.52,13906.0,193.9,193.9,193.49,193.52,13906.0
2015-12-29 09:45:00,193.78,194.4,193.65,194.3,25995.0,193.78,194.4,193.65,194.3,25995.0
2015-12-29 09:50:00,194.16,194.36,193.95,194.17,14378.0,194.16,194.36,193.95,194.17,14378.0
2015-12-29 09:55:00,194.17,194.37,194.15,194.28,10816.0,194.17,194.37,194.15,194.28,10816.0
2015-12-29 10:00:00,194.34,194.35,194.09,194.14,36856.0,194.34,194.35,194.09,194.14,36856.0
2015-12-29 10:05:00,194.29,194.86,194.23,194.66,33118.0,194.29,194.86,194.23,194.66,33118.0
2015-12-29 10:10:00,194.65,194.8,194.43,194.63,18868.0,194.65,194.8,194.43,194.63,18868.0
2015-12-29 10:15:00,194.5,194.78,194.44,194.67,12585.0,194.5,194.78,194.44,194.67,12585.0
2015-12-29 10:20:00,194.77,194.77,194.16,194.51,21723.0,194.77,194.77,194.16,194.51,21723.0
2015-12-29 10:25:00,194.5,194.64,194.4,194.56,24720.0,194.5,194.64,194.4,194.56,24720.0
2015-12-29 10:30:00,194.6,194.61,194.02,194.07,7076.0,194.6,194.61,194.02,194.07,7076.0
2015-12-29 10:35:00,194.14,194.41,194.11,194.12,4850.0,194.14,194.41,194.11,194.12,4850.0
2015-12-29 10:40:00,194.2,194.44,193.98,194.36,13149.0,194.2,194.44,193.98,194.36,13149.0
2015-12-29 10:45:00,194.36,194.36,194.03,194.13,20101.0,194.36,194.36,194.03,194.13,20101.0
2015-12-29 10:50:00,194.2,194.44,194.03,194.26,22915.0,194.2,194.44,194.03,194.26,22915.0
2015-12-29 10:55:00,194.32,194.64,194.28,194.33,10005.0,194.32,194.64,194.28,194.33,10005.0
2015-12-29 11:00:00,194.47,194.57,194.2,194.52,17882.0,194.47,194.57,194.2,194.52,17882.0
2015-12-29 11:05:00,194.54,194.57,194.3,194.4,7847.0,194.54,194.57,194.3,194.4,7847.0
2015-12-29 11:10:00,194.48,194.48,194.2,194.21,3900.0,194.48,194.48,194.2,194.21,3900.0
2015-12-29 11:15:00,194.24,194.47,194.15,194.47,3107.0,194.24,194.47,194.15,194.47,3107.0
2015-12-29 11:20:00,194.47,194.54,194.29,194.47,25679.0,194.47,194.54,194.29,194.47,25679.0
2015-12-29 11:25:00,194.45,194.99,194.43,194.91,33313.0,194.45,194.99,194.43,194.91,33313.0
2015-12-29 11:30:00,194.89,195.32,194.87,195.22,22372.0,194.89,195.32,194.87,195.22,22372.0
2015-12-29 11:35:00,195.25,195.38,194.98,195.19,18495.0,195.25,195.38,194.98,195.19,18495.0
2015-12-29 11:40:00,195.13,195.24,194.74,195.0,7515.0,195.13,195.24,194.74,195.0,7515.0
2015-12-29 11:45:00,195.14,195.17,194.89,194.9,9902.0,195.14,195.17,194.89,194.9,9902.0
2015-12-29 11:50:00,194.92,195.07,194.87,195.0,13944.0,194.92,195.07,194.87,195.0,13944.0
2015-12-29 11:55:00,195.0,195.2,194.95,195.15,10008.0,195.0,195.2,194.95,195.15,10008.0
2015-12-29 12:00:00,195.18,195.44,195.14,195.29,12507.0,195.18,195.44,195.14,195.29,12507.0
2015-12-29 12:05:00,195.34,195.35,195.03,195.04,3000.0,195.34,195.35,195.03,195.04,3000.0
2015-12-29 12:10:00,195.08,195.25,195.08,195.2,14120.0,195.08,195.25,195.08,195.2,14120.0
2015-12-29 12:15:00,195.2,195.28,195.0,195.21,13340.0,195.2,195.28,195.0,195.21,13340.0
2015-12-29 12:20:00,195.17,195.19,194.93,195.05,27765.0,195.17,195.19,194.93,195.05,27765.0
2015-12-29 12:25:00,195.15,195.21,195.05,195.15,4388.0,195.15,195.21,195.05,195.15,4388.0
2015-12-29 12:30:00,195.04,195.28,195.03,195.15,4493.0,195.04,195.28,195.03,195.15,4493.0
2015-12-29 12:35:00,195.2,195.29,195.06,195.27,10762.0,195.2,195.29,195.06,195.27,10762.0
2015-12-29 12:40:00,195.28,195.35,195.15,195.28,7750.0,195.28,195.35,195.15,195.28,7750.0
2015-12-29 12:45:00,195.3,195.32,195.2,195.27,3294.0,195.3,195.32,195.2,195.27,3294.0
2015-12-29 12:50:00,195.31,195.56,195.27,195.41,21563.0,195.31,195.56,195.27,195.41,21563.0
2015-12-29 12:55:00,195.43,195.48,195.21,195.23,7700.0,195.43,195.48,195.21,195.23,7700.0
2015-12-29 13:00:00,195.25,195.38,195.2,195.26,15200.0,195.25,195.38,195.2,195.26,15200.0
2015-12-29 13:05:00,195.26,195.32,195.17,195.31,18382.0,195.26,195.32,195.17,195.31,18382.0
2015-12-29 13:10:00,195.35,195.35,194.93,194.93,13944.0,195.35,195.35,194.93,194.93,13944.0
2015-12-29 13:15:00,195.01,195.19,194.96,195.19,6110.0,195.01,195.19,194.96,195.19,6110.0
2015-12-29 13:20:00,195.07,195.32,195.05,195.13,7100.0,195.07,195.32,195.05,195.13,7100.0
2015-12-29 13:25:00,195.16,195.35,194.96,195.32,7068.0,195.16,195.35,194.96,195.32,7068.0
2015-12-29 13:30:00,195.34,195.36,195.1,195.18,6500.0,195.34,195.36,195.1,195.18,6500.0
2015-12-29 13:35:00,195.18,195.39,195.07,195.15,8234.0,195.18,195.39,195.07,195.15,8234.0
2015-12-29 13:40:00,195.07,195.25,195.07,195.16,4359.0,195.07,195.25,195.07,195.16,4359.0
2015-12-29 13:45:00,195.1,195.17,194.99,195.16,5903.0,195.1,195.17,194.99,195.16,5903.0
2015-12-29 13:50:00,195.16,195.26,194.97,195.03,47058.0,195.16,195.26,194.97,195.03,47058.0
2015-12-29 13:55:00,195.03,195.03,194.75,195.03,7218.0,195.03,195.03,194.75,195.03,7218.0
2015-12-29 14:00:00,195.0,195.12,194.86,194.93,14777.0,195.0,195.12,194.86,194.93,14777.0
2015-12-29 14:05:00,194.86,195.07,194.83,194.99,12446.0,194.86,195.07,194.83,194.99,12446.0
2015-12-29 14:10:00,195.0,195.01,194.75,194.86,10565.0,195.0,195.01,194.75,194.86,10565.0
2015-12-29 14:15:00,194.93,194.97,194.55,194.71,6654.0,194.93,194.97,194.55,194.71,6654.0
2015-12-29 14:20:00,194.74,194.88,194.53,194.62,7003.0,194.74,194.88,194.53,194.62,7003.0
2015-12-29 14:25:00,194.7,194.85,194.5,194.73,10272.0,194.7,194.85,194.5,194.73,10272.0
2015-12-29 14:30:00,194.93,194.94,194.66,194.69,9055.0,194.93,194.94,194.66,194.69,9055.0
2015-12-29 14:35:00,194.79,194.93,194.71,194.88,5213.0,194.79,194.93,194.71,194.88,5213.0
2015-12-29 14:40:00,194.87,195.06,194.83,195.0,26600.0,194.87,195.06,194.83,195.0,26600.0
2015-12-29 14:45:00,195.04,195.08,194.87,194.95,33716.0,195.04,195.08,194.87,194.95,33716.0
2015-12-29 14:50:00,194.95,194.95,194.8,194.91,25749.0,194.95,194.95,194.8,194.91,25749.0
2015-12-29 14:55:00,194.9,194.95,194.81,194.95,13535.0,194.9,194.95,194.81,194.95,13535.0
2015-12-29 15:00:00,194.95,195.03,194.87,195.02,19550.0,194.95,195.03,194.87,195.02,19550.0
2015-12-29 15:05:00,195.03,195.22,194.95,195.04,20057.0,195.03,195.22,194.95,195.04,20057.0
2015-12-29 15:10:00,195.05,195.05,194.97,195.04,27275.0,195.05,195.05,194.97,195.04,27275.0
2015-12-29 15:15:00,195.05,195.05,194.91,194.99,9546.0,195.05,195.05,194.91,194.99,9546.0
2015-12-29 15:20:00,194.99,195.04,194.88,194.98,9052.0,194.99,195.04,194.88,194.98,9052.0
2015-12-29 15:25:00,194.99,195.03,194.92,195.0,11173.0,194.99,195.03,194.92,195.0,11173.0
2015-12-29 15:30:00,194.95,195.03,194.66,194.73,12997.0,194.95,195.03,194.66,194.73,12997.0
2015-12-29 15:35:00,194.72,194.88,194.72,194.87,15021.0,194.72,194.88,194.72,194.87,15021.0
2015-12-29 15:40:00,194.84,194.93,194.79,194.84,13601.0,194.84,194.93,194.79,194.84,13601.0
2015-12-29 15:45:00,194.84,194.95,194.69,194.78,27229.0,194.84,194.95,194.69,194.78,27229.0
2015-12-29 15:50:00,194.76,194.78,194.63,194.63,37893.0,194.76,194.78,194.63,194.63,37893.0
2015-12-29 15:55:00,194.64,194.77,194.59,194.7,85210.0,194.64,194.77,194.59,194.7,85210.0
2015-12-30 09:30:00,195.18,195.58,194.52,194.81,33041.0,195.18,195.58,194.52,194.81,33041.0
2015-12-30 09:35:00,194.8,194.8,194.35,194.51,9194.0,194.8,194.8,194.35,194.51,9194.0
2015-12-30 09:40:00,194.52,194.75,194.47,194.66,11844.0,194.52,194.75,194.47,194.66,11844.0
2015-12-30 09:45:00,194.66,194.69,194.48,194.6,14500.0,194.66,194.69,194.48,194.6,14500.0
2015-12-30 09:50:00,194.55,194.59,194.45,194.47,15000.0,194.55,194.59,194.45,194.47,15000.0
2015-12-30 09:55:00,194.45,194.57,194.25,194.5,20247.0,194.45,194.57,194.25,194.5,20247.0
2015-12-30 10:00:00,194.55,194.96,194.5,194.79,21355.0,194.55,194.96,194.5,194.79,21355.0
2015-12-30 10:05:00,194.82,194.86,194.51,194.51,23779.0,194.82,194.86,194.51,194.51,23779.0
2015-12-30 10:10:00,194.42,194.77,194.42,194.65,9391.0,194.42,194.77,194.42,194.65,9391.0
2015-12-30 10:15:00,194.59,194.79,194.51,194.51,8200.0,194.59,194.79,194.51,194.51,8200.0
2015-12-30 10:20:00,194.5,194.54,194.24,194.28,14480.0,194.5,194.54,194.24,194.28,14480.0
2015-12-30 10:25:00,194.24,194.39,194.1,194.39,22522.0,194.24,194.39,194.1,194.39,22522.0
2015-12-30 10:30:00,194.28,194.86,194.15,194.57,41291.0,194.28,194.86,194.15,194.57,41291.0
2015-12-30 10:35:00,194.65,194.69,194.21,194.24,18206.0,194.65,194.69,194.21,194.24,18206.0
2015-12-30 10:40:00,194.2,194.63,194.2,194.47,14900.0,194.2,194.63,194.2,194.47,14900.0
2015-12-30 10:45:00,194.47,194.5,194.25,194.27,9030.0,194.47,194.5,194.25,194.27,9030.0
2015-12-30 10:50:00,194.28,194.46,194.21,194.39,12449.0,194.28,194.46,194.21,194.39,12449.0
2015-12-30 10:55:00,194.34,194.45,194.11,194.19,14228.0,194.34,194.45,194.11,194.19,14228.0
2015-12-30 11:00:00,194.2,194.28,194.02,194.08,11398.0,194.2,194.28,194.02,194.08,11398.0
2015-12-30 11:05:00,194.07,194.11,193.72,193.8,9997.0,194.07,194.11,193.72,193.8,9997.0
2015-12-30 11:10:00,193.8,193.86,193.43,193.43,17047.0,193.8,193.86,193.43,193.43,17047.0
2015-12-30 11:15:00,193.39,193.39,193.11,193.29,8617.0,193.39,193.39,193.11,193.29,8617.0
2015-12-30 11:20:00,193.29,193.66,193.01,193.6,26917.0,193.29,193.66,193.01,193.6,26917.0
2015-12-30 11:25:00,193.53,193.6,193.31,193.54,8630.0,193.53,193.6,193.31,193.54,8630.0
2015-12-30 11:30:00,193.53,193.85,193.28,193.85,14445.0,193.53,193.85,193.28,193.85,14445.0
2015-12-30 11:35:00,193.78,193.92,193.6,193.62,14493.0,193.78,193.92,193.6,193.62,14493.0
2015-12-30 11:40:00,193.66,193.68,193.52,193.53,5676.0,193.66,193.68,193.52,193.53,5676.0
2015-12-30 11:45:00,193.52,193.6,193.35,193.49,16090.0,193.52,193.6,193.35,193.49,16090.0
2015-12-30 11:50:00,193.48,193.72,193.48,193.68,12635.0,193.48,193.72,193.48,193.68,12635.0
2015-12-30 11:55:00,193.61,193.62,193.36,193.36,6920.0,193.61,193.62,193.36,193.36,6920.0
2015-12-30 12:00:00,193.36,193.87,193.35,193.76,33410.0,193.36,193.87,193.35,193.76,33410.0
2015-12-30 12:05:00,193.77,193.88,193.62,193.67,15800.0,193.77,193.88,193.62,193.67,15800.0
2015-12-30 12:10:00,193.68,193.88,193.67,193.75,18690.0,193.68,193.88,193.67,193.75,18690.0
2015-12-30 12:15:00,193.81,193.9,193.78,193.9,5293.0,193.81,193.9,193.78,193.9,5293.0
2015-12-30 12:20:00,193.88,194.05,193.8,193.89,5430.0,193.88,194.05,193.8,193.89,5430.0
2015-12-30 12:25:00,193.9,194.16,193.85,194.03,19117.0,193.9,194.16,193.85,194.03,19117.0
2015-12-30 12:30:00,194.08,194.23,193.94,194.23,13622.0,194.08,194.23,193.94,194.23,13622.0
2015-12-30 12:35:00,194.12,194.24,193.94,194.09,17749.0,194.12,194.24,193.94,194.09,17749.0
2015-12-30 12:40:00,194.09,194.16,193.66,193.91,21728.0,194.09,194.16,193.66,193.91,21728.0
2015-12-30 12:45:00,193.86,194.06,193.74,193.99,4349.0,193.86,194.06,193.74,193.99,4349.0
2015-12-30 12:50:00,194.0,194.19,193.94,194.19,6232.0,194.0,194.19,193.94,194.19,6232.0
2015-12-30 12:55:00,194.18,194.25,194.05,194.25,6714.0,194.18,194.25,194.05,194.25,6714.0
2015-12-30 13:00:00,194.17,194.25,193.88,194.11,12921.0,194.17,194.25,193.88,194.11,12921.0
2015-12-30 13:05:00,194.09,194.22,194.01,194.2,6460.0,194.09,194.22,194.01,194.2,6460.0
2015-12-30 13:10:00,194.06,194.24,193.99,194.1,6766.0,194.06,194.24,193.99,194.1,6766.0
2015-12-30 13:15:00,193.99,194.19,193.94,194.14,6545.0,193.99,194.19,193.94,194.14,6545.0
2015-12-30 13:20:00,194.15,194.15,193.95,194.09,3200.0,194.15,194.15,193.95,194.09,3200.0
2015-12-30 13:25:00,194.0,194.17,194.0,194.1,5600.0,194.0,194.17,194.0,194.1,5600.0
2015-12-30 13:30:00,194.05,194.11,193.95,194.05,8000.0,194.05,194.11,193.95,194.05,8000.0
2015-12-30 13:35:00,194.02,194.05,193.9,193.91,7415.0,194.02,194.05,193.9,193.91,7415.0
2015-12-30 13:40:00,193.98,194.07,193.9,193.98,11904.0,193.98,194.07,193.9,193.98,11904.0
2015-12-30 13:45:00,193.96,194.05,193.87,194.04,8964.0,193.96,194.05,193.87,194.04,8964.0
2015-12-30 13:50:00,194.02,194.03,193.86,193.86,3959.0,194.02,194.03,193.86,193.86,3959.0
2015-12-30 13:55:00,193.83,193.83,193.64,193.64,4321.0,193.83,193.83,193.64,193.64,4321.0
2015-12-30 14:00:00,193.64,193.65,193.51,193.55,8186.0,193.64,193.65,193.51,193.55,8186.0
2015-12-30 14:05:00,193.63,193.72,193.58,193.68,4800.0,193.63,193.72,193.58,193.68,4800.0
2015-12-30 14:10:00,193.64,193.71,193.55,193.67,4523.0,193.64,193.71,193.55,193.67,4523.0
2015-12-30 14:15:00,193.68,193.68,193.43,193.51,8200.0,193.68,193.68,193.43,193.51,8200.0
2015-12-30 14:20:00,193.55,193.69,193.44,193.5,5900.0,193.55,193.69,193.44,193.5,5900.0
2015-12-30 14:25:00,193.55,193.65,193.47,193.55,10098.0,193.55,193.65,193.47,193.55,10098.0
2015-12-30 14:30:00,193.55,193.72,193.52,193.61,24526.0,193.55,193.72,193.52,193.61,24526.0
2015-12-30 14:35:00,193.65,193.65,193.47,193.6,5819.0,193.65,193.65,193.47,193.6,5819.0
2015-12-30 14:40:00,193.55,193.55,193.16,193.26,8769.0,193.55,193.55,193.16,193.26,8769.0
2015-12-30 14:45:00,193.21,193.26,193.09,193.2,10800.0,193.21,193.26,193.09,193.2,10800.0
2015-12-30 14:50:00,193.19,193.19,193.0,193.16,10971.0,193.19,193.19,193.0,193.16,10971.0
2015-12-30 14:55:00,193.17,193.17,193.04,193.14,6965.0,193.17,193.17,193.04,193.14,6965.0
2015-12-30 15:00:00,193.19,193.22,193.03,193.07,8000.0,193.19,193.22,193.03,193.07,8000.0
2015-12-30 15:05:00,193.06,193.2,193.02,193.05,9357.0,193.06,193.2,193.02,193.05,9357.0
2015-12-30 15:10:00,193.07,193.1,193.0,193.06,9509.0,193.07,193.1,193.0,193.06,9509.0
2015-12-30 15:15:00,193.06,193.23,193.05,193.11,13532.0,193.06,193.23,193.05,193.11,13532.0
2015-12-30 15:20:00,193.05,193.15,193.01,193.08,14032.0,193.05,193.15,193.01,193.08,14032.0
2015-12-30 15:25:00,193.13,193.13,193.0,193.07,9449.0,193.13,193.13,193.0,193.07,9449.0
2015-12-30 15:30:00,193.01,193.07,192.29,192.44,22362.0,193.01,193.07,192.29,192.44,22362.0
2015-12-30 15:35:00,192.42,192.68,192.23,192.59,16788.0,192.42,192.68,192.23,192.59,16788.0
2015-12-30 15:40:00,192.55,192.63,192.3,192.44,18518.0,192.55,192.63,192.3,192.44,18518.0
2015-12-30 15:45:00,192.41,192.45,192.16,192.18,20902.0,192.41,192.45,192.16,192.18,20902.0
2015-12-30 15:50:00,192.24,192.28,192.0,192.03,31357.0,192.24,192.28,192.0,192.03,31357.0
2015-12-30 15:55:00,192.05,192.3,192.0,192.12,104665.0,192.05,192.3,192.0,192.12,104665.0
2015-12-31 09:30:00,190.58,191.59,190.58,191.24,47473.0,190.58,191.59,190.58,191.24,47473.0
2015-12-31 09:35:00,191.29,191.5,190.9,191.0,40325.0,191.29,191.5,190.9,191.0,40325.0
2015-12-31 09:40:00,191.0,191.3,190.7,190.7,32113.0,191.0,191.3,190.7,190.7,32113.0
2015-12-31 09:45:00,190.75,190.96,190.2,190.87,45225.0,190.75,190.96,190.2,190.87,45225.0
2015-12-31 09:50:00,190.87,190.9,190.41,190.5,46131.0,190.87,190.9,190.41,190.5,46131.0
2015-12-31 09:55:00,190.51,190.78,190.48,190.6,7825.0,190.51,190.78,190.48,190.6,7825.0
2015-12-31 10:00:00,190.59,190.69,190.33,190.36,9914.0,190.59,190.69,190.33,190.36,9914.0
2015-12-31 10:05:00,190.32,190.5,190.07,190.22,28390.0,190.32,190.5,190.07,190.22,28390.0
2015-12-31 10:10:00,190.22,190.46,189.82,189.95,28624.0,190.22,190.46,189.82,189.95,28624.0
2015-12-31 10:15:00,189.96,189.99,189.65,189.72,41124.0,189.96,189.99,189.65,189.72,41124.0
2015-12-31 10:20:00,189.78,189.91,189.55,189.73,27715.0,189.78,189.91,189.55,189.73,27715.0
2015-12-31 10:25:00,189.72,189.79,189.52,189.53,22871.0,189.72,189.79,189.52,189.53,22871.0
2015-12-31 10:30:00,189.56,189.71,189.41,189.59,17018.0,189.56,189.71,189.41,189.59,17018.0
2015-12-31 10:35:00,189.64,189.65,189.49,189.58,10003.0,189.64,189.65,189.49,189.58,10003.0
2015-12-31 10:40:00,189.56,189.62,189.15,189.16,31820.0,189.56,189.62,189.15,189.16,31820.0
2015-12-31 10:45:00,189.21,189.7,189.21,189.6,14680.0,189.21,189.7,189.21,189.6,14680.0
2015-12-31 10:50:00,189.46,189.62,189.35,189.62,13457.0,189.46,189.62,189.35,189.62,13457.0
2015-12-31 10:55:00,189.63,189.72,189.42,189.61,12656.0,189.63,189.72,189.42,189.61,12656.0
2015-12-31 11:00:00,189.48,189.97,189.44,189.79,33059.0,189.48,189.97,189.44,189.79,33059.0
2015-12-31 11:05:00,189.83,189.93,189.6,189.6,12399.0,189.83,189.93,189.6,189.6,12399.0
2015-12-31 11:10:00,189.59,189.88,189.5,189.88,20575.0,189.59,189.88,189.5,189.88,20575.0
2015-12-31 11:15:00,189.88,189.88,189.57,189.64,9366.0,189.88,189.88,189.57,189.64,9366.0
2015-12-31 11:20:00,189.64,189.72,189.44,189.44,13127.0,189.64,189.72,189.44,189.44,13127.0
2015-12-31 11:25:00,189.46,189.64,189.35,189.36,20438.0,189.46,189.64,189.35,189.36,20438.0
2015-12-31 11:30:00,189.35,189.4,189.12,189.24,16029.0,189.35,189.4,189.12,189.24,16029.0
2015-12-31 11:35:00,189.21,189.22,189.03,189.09,23221.0,189.21,189.22,189.03,189.09,23221.0
2015-12-31 11:40:00,189.14,189.58,189.08,189.58,28026.0,189.14,189.58,189.08,189.58,28026.0
2015-12-31 11:45:00,189.59,189.89,189.39,189.39,14213.0,189.59,189.89,189.39,189.39,14213.0
2015-12-31 11:50:00,189.46,189.64,189.36,189.58,20873.0,189.46,189.64,189.36,189.58,20873.0
2015-12-31 11:55:00,189.61,189.88,189.48,189.8,8180.0,189.61,189.88,189.48,189.8,8180.0
2015-12-31 12:00:00,189.7,190.0,189.63,189.94,12703.0,189.7,190.0,189.63,189.94,12703.0
2015-12-31 12:05:00,189.96,190.07,189.74,189.88,19632.0,189.96,190.07,189.74,189.88,19632.0
2015-12-31 12:10:00,189.9,189.99,189.65,189.82,13714.0,189.9,189.99,189.65,189.82,13714.0
2015-12-31 12:15:00,189.96,190.05,189.71,190.02,18859.0,189.96,190.05,189.71,190.02,18859.0
2015-12-31 12:20:00,189.93,190.08,189.8,190.02,15622.0,189.93,190.08,189.8,190.02,15622.0
2015-12-31 12:25:00,190.01,190.04,189.84,190.03,7132.0,190.01,190.04,189.84,190.03,7132.0
2015-12-31 12:30:00,189.97,190.03,189.91,190.02,6623.0,189.97,190.03,189.91,190.02,6623.0
2015-12-31 12:35:00,189.95,190.02,189.88,190.0,10326.0,189.95,190.02,189.88,190.0,10326.0
2015-12-31 12:40:00,190.0,190.36,190.0,190.35,27065.0,190.0,190.36,190.0,190.35,27065.0
2015-12-31 12:45:00,190.38,191.0,190.34,190.91,33703.0,190.38,191.0,190.34,190.91,33703.0
2015-12-31 12:50:00,190.92,191.04,190.31,190.33,22652.0,190.92,191.04,190.31,190.33,22652.0
2015-12-31 12:55:00,190.31,190.32,190.03,190.13,11833.0,190.31,190.32,190.03,190.13,11833.0
2015-12-31 13:00:00,190.12,190.22,189.88,190.22,18014.0,190.12,190.22,189.88,190.22,18014.0
2015-12-31 13:05:00,190.22,190.22,189.93,190.04,8325.0,190.22,190.22,189.93,190.04,8325.0
2015-12-31 13:10:00,190.11,190.13,189.9,190.03,6173.0,190.11,190.13,189.9,190.03,6173.0
2015-12-31 13:15:00,190.01,190.03,189.87,189.95,9615.0,190.01,190.03,189.87,189.95,9615.0
2015-12-31 13:20:00,189.95,189.98,189.83,189.88,7200.0,189.95,189.98,189.83,189.88,7200.0
2015-12-31 13:25:00,189.97,190.12,189.88,189.9,6107.0,189.97,190.12,189.88,189.9,6107.0
2015-12-31 13:30:00,189.87,189.96,189.68,189.77,12182.0,189.87,189.96,189.68,189.77,12182.0
2015-12-31 13:35:00,189.73,189.87,189.71,189.85,9300.0,189.73,189.87,189.71,189.85,9300.0
2015-12-31 13:40:00,189.85,190.0,189.79,190.0,12612.0,189.85,190.0,189.79,190.0,12612.0
2015-12-31 13:45:00,190.0,190.22,189.85,190.1,10916.0,190.0,190.22,189.85,190.1,10916.0
2015-12-31 13:50:00,190.02,190.04,189.86,189.98,17187.0,190.02,190.04,189.86,189.98,17187.0
2015-12-31 13:55:00,189.97,190.0,189.81,190.0,6970.0,189.97,190.0,189.81,190.0,6970.0
2015-12-31 14:00:00,190.0,190.14,189.94,189.95,10623.0,190.0,190.14,189.94,189.95,10623.0
2015-12-31 14:05:00,189.94,190.06,189.86,189.91,11884.0,189.94,190.06,189.86,189.91,11884.0
2015-12-31 14:10:00,189.93,190.1,189.93,190.1,10492.0,189.93,190.1,189.93,190.1,10492.0
2015-12-31 14:15:00,190.06,190.06,189.9,189.93,8483.0,190.06,190.06,189.9,189.93,8483.0
2015-12-31 14:20:00,190.01,190.02,189.75,189.8,7960.0,190.01,190.02,189.75,189.8,7960.0
2015-12-31 14:25:00,189.73,189.74,189.45,189.62,24807.0,189.73,189.74,189.45,189.62,24807.0
2015-12-31 14:30:00,189.55,189.65,189.46,189.47,9137.0,189.55,189.65,189.46,189.47,9137.0
2015-12-31 14:35:00,189.54,189.55,189.15,189.25,10264.0,189.54,189.55,189.15,189.25,10264.0
2015-12-31 14:40:00,189.25,189.3,189.15,189.2,9700.0,189.25,189.3,189.15,189.2,9700.0
2015-12-31 14:45:00,189.19,189.43,189.1,189.34,13465.0,189.19,189.43,189.1,189.34,13465.0
2015-12-31 14:50:00,189.34,189.39,189.27,189.28,8312.0,189.34,189.39,189.27,189.28,8312.0
2015-12-31 14:55:00,189.25,189.35,189.21,189.25,16616.0,189.25,189.35,189.21,189.25,16616.0
2015-12-31 15:00:00,189.21,189.28,189.15,189.21,12219.0,189.21,189.28,189.15,189.21,12219.0
2015-12-31 15:05:00,189.21,189.21,189.04,189.06,13290.0,189.21,189.21,189.04,189.06,13290.0
2015-12-31 15:10:00,189.06,189.13,188.88,188.99,27053.0,189.06,189.13,188.88,188.99,27053.0
2015-12-31 15:15:00,188.99,189.11,188.95,189.1,13583.0,188.99,189.11,188.95,189.1,13583.0
2015-12-31 15:20:00,189.1,189.14,188.91,188.96,19200.0,189.1,189.14,188.91,188.96,19200.0
2015-12-31 15:25:00,188.94,188.95,188.6,188.61,31758.0,188.94,188.95,188.6,188.61,31758.0
2015-12-31 15:30:00,188.52,189.2,188.33,189.17,59534.0,188.52,189.2,188.33,189.17,59534.0
2015-12-31 15:35:00,189.18,189.32,188.98,189.15,29721.0,189.18,189.32,188.98,189.15,29721.0
2015-12-31 15:40:00,189.17,189.21,189.0,189.15,37157.0,189.17,189.21,189.0,189.15,37157.0
2015-12-31 15:45:00,189.11,189.11,188.9,188.91,35651.0,189.11,189.11,188.9,188.91,35651.0
2015-12-31 15:50:00,188.97,189.05,188.91,188.98,48028.0,188.97,189.05,188.91,188.98,48028.0
2015-12-31 15:55:00,189.0,189.33,188.98,189.04,106769.0,189.0,189.33,188.98,189.04,106769.0
2016-01-04 09:30:00,181.29,183.55,180.6,183.21,360626.0,181.29,183.55,180.6,183.21,360626.0
2016-01-04 09:35:00,183.22,183.9,182.75,182.92,139897.0,183.22,183.9,182.75,182.92,139897.0
2016-01-04 09:40:00,182.99,183.0,181.35,181.87,102836.0,182.99,183.0,181.35,181.87,102836.0
2016-01-04 09:45:00,181.93,182.1,181.03,181.26,94985.0,181.93,182.1,181.03,181.26,94985.0
2016-01-04 09:50:00,181.37,182.17,181.25,181.58,106683.0,181.37,182.17,181.25,181.58,106683.0
2016-01-04 09:55:00,181.58,182.25,181.01,181.5,72936.0,181.58,182.25,181.01,181.5,72936.0
2016-01-04 10:00:00,181.5,181.59,180.81,181.11,67708.0,181.5,181.59,180.81,181.11,67708.0
2016-01-04 10:05:00,181.14,181.7,181.0,181.61,58533.0,181.14,181.7,181.0,181.61,58533.0
2016-01-04 10:10:00,181.62,182.51,181.51,181.82,78183.0,181.62,182.51,181.51,181.82,78183.0
2016-01-04 10:15:00,182.15,182.81,181.86,182.66,34226.0,182.15,182.81,181.86,182.66,34226.0
2016-01-04 10:20:00,182.59,183.12,182.54,182.64,56751.0,182.59,183.12,182.54,182.64,56751.0
2016-01-04 10:25:00,182.64,183.25,182.53,183.13,36859.0,182.64,183.25,182.53,183.13,36859.0
2016-01-04 10:30:00,183.14,183.48,183.05,183.18,54215.0,183.14,183.48,183.05,183.18,54215.0
2016-01-04 10:35:00,183.19,183.23,182.37,183.1,42715.0,183.19,183.23,182.37,183.1,42715.0
2016-01-04 10:40:00,183.19,184.35,182.78,184.28,52134.0,183.19,184.35,182.78,184.28,52134.0
2016-01-04 10:45:00,184.42,184.94,184.12,184.92,43731.0,184.42,184.94,184.12,184.92,43731.0
2016-01-04 10:50:00,184.94,185.0,184.58,184.75,94950.0,184.94,185.0,184.58,184.75,94950.0
2016-01-04 10:55:00,184.7,184.91,184.21,184.57,117640.0,184.7,184.91,184.21,184.57,117640.0
2016-01-04 11:00:00,184.56,184.57,183.44,183.93,67492.0,184.56,184.57,183.44,183.93,67492.0
2016-01-04 11:05:00,183.91,183.91,182.56,182.84,63934.0,183.91,183.91,182.56,182.84,63934.0
2016-01-04 11:10:00,182.93,183.75,182.79,183.54,40108.0,182.93,183.75,182.79,183.54,40108.0
2016-01-04 11:15:00,183.56,183.84,183.01,183.7,30657.0,183.56,183.84,183.01,183.7,30657.0
2016-01-04 11:20:00,183.7,183.91,183.37,183.49,26041.0,183.7,183.91,183.37,183.49,26041.0
2016-01-04 11:25:00,183.48,183.72,182.77,183.42,37406.0,183.48,183.72,182.77,183.42,37406.0
2016-01-04 11:30:00,183.42,183.88,183.0,183.88,41243.0,183.42,183.88,183.0,183.88,41243.0
2016-01-04 11:35:00,183.88,184.14,183.3,183.95,18893.0,183.88,184.14,183.3,183.95,18893.0
2016-01-04 11:40:00,183.95,184.32,183.67,183.72,21439.0,183.95,184.32,183.67,183.72,21439.0
2016-01-04 11:45:00,183.9,184.26,183.68,184.12,21108.0,183.9,184.26,183.68,184.12,21108.0
2016-01-04 11:50:00,183.93,184.08,183.71,183.86,15206.0,183.93,184.08,183.71,183.86,15206.0
2016-01-04 11:55:00,183.89,184.19,183.76,183.97,12535.0,183.89,184.19,183.76,183.97,12535.0
2016-01-04 12:00:00,184.03,184.09,183.27,183.57,15816.0,184.03,184.09,183.27,183.57,15816.0
2016-01-04 12:05:00,183.5,184.16,183.32,183.98,13379.0,183.5,184.16,183.32,183.98,13379.0
2016-01-04 12:10:00,183.97,184.11,183.62,183.71,18726.0,183.97,184.11,183.62,183.71,18726.0
2016-01-04 12:15:00,183.7,184.08,183.59,183.91,15583.0,183.7,184.08,183.59,183.91,15583.0
2016-01-04 12:20:00,183.83,184.22,183.74,183.82,10252.0,183.83,184.22,183.74,183.82,10252.0
2016-01-04 12:25:00,183.78,184.66,183.66,184.62,40404.0,183.78,184.66,183.66,184.62,40404.0
2016-01-04 12:30:00,184.52,184.81,184.33,184.71,25924.0,184.52,184.81,184.33,184.71,25924.0
2016-01-04 12:35:00,184.58,184.76,184.38,184.66,11951.0,184.58,184.76,184.38,184.66,11951.0
2016-01-04 12:40:00,184.62,184.95,184.34,184.86,12404.0,184.62,184.95,184.34,184.86,12404.0
2016-01-04 12:45:00,184.75,185.0,184.61,184.9,10861.0,184.75,185.0,184.61,184.9,10861.0
2016-01-04 12:50:00,184.97,185.54,184.97,185.2,35477.0,184.97,185.54,184.97,185.2,35477.0
2016-01-04 12:55:00,185.23,185.25,184.59,184.65,12755.0,185.23,185.25,184.59,184.65,12755.0
2016-01-04 13:00:00,184.7,184.77,184.41,184.51,17126.0,184.7,184.77,184.41,184.51,17126.0
2016-01-04 13:05:00,184.4,184.73,184.25,184.55,15736.0,184.4,184.73,184.25,184.55,15736.0
2016-01-04 13:10:00,184.59,184.64,184.25,184.25,10646.0,184.59,184.64,184.25,184.25,10646.0
2016-01-04 13:15:00,184.26,184.75,184.23,184.55,19000.0,184.26,184.75,184.23,184.55,19000.0
2016-01-04 13:20:00,184.48,184.52,184.31,184.41,19461.0,184.48,184.52,184.31,184.41,19461.0
2016-01-04 13:25:00,184.42,184.51,184.04,184.15,40915.0,184.42,184.51,184.04,184.15,40915.0
2016-01-04 13:30:00,184.19,184.38,183.9,183.94,12114.0,184.19,184.38,183.9,183.94,12114.0
2016-01-04 13:35:00,183.94,184.61,183.94,184.45,27950.0,183.94,184.61,183.94,184.45,27950.0
2016-01-04 13:40:00,184.45,184.73,184.12,184.33,26253.0,184.45,184.73,184.12,184.33,26253.0
2016-01-04 13:45:00,184.33,184.5,184.16,184.26,26149.0,184.33,184.5,184.16,184.26,26149.0
2016-01-04 13:50:00,184.24,184.58,184.1,184.45,22306.0,184.24,184.58,184.1,184.45,22306.0
2016-01-04 13:55:00,184.53,184.77,184.23,184.25,20902.0,184.53,184.77,184.23,184.25,20902.0
2016-01-04 14:00:00,184.23,184.44,183.74,183.74,14734.0,184.23,184.44,183.74,183.74,14734.0
2016-01-04 14:05:00,183.73,183.76,183.4,183.62,23406.0,183.73,183.76,183.4,183.62,23406.0
2016-01-04 14:10:00,183.62,183.65,183.35,183.46,38910.0,183.62,183.65,183.35,183.46,38910.0
2016-01-04 14:15:00,183.47,184.03,183.45,183.83,45042.0,183.47,184.03,183.45,183.83,45042.0
2016-01-04 14:20:00,183.83,183.97,183.46,183.47,22207.0,183.83,183.97,183.46,183.47,22207.0
2016-01-04 14:25:00,183.47,183.6,183.0,183.02,24771.0,183.47,183.6,183.0,183.02,24771.0
2016-01-04 14:30:00,183.01,183.13,182.56,182.69,39832.0,183.01,183.13,182.56,182.69,39832.0
2016-01-04 14:35:00,182.59,182.86,182.33,182.86,47845.0,182.59,182.86,182.33,182.86,47845.0
2016-01-04 14:40:00,182.77,182.9,182.63,182.76,24444.0,182.77,182.9,182.63,182.76,24444.0
2016-01-04 14:45:00,182.73,182.91,182.52,182.67,21932.0,182.73,182.91,182.52,182.67,21932.0
2016-01-04 14:50:00,182.68,182.71,182.25,182.34,21353.0,182.68,182.71,182.25,182.34,21353.0
2016-01-04 14:55:00,182.26,182.6,182.24,182.56,29812.0,182.26,182.6,182.24,182.56,29812.0
2016-01-04 15:00:00,182.52,182.52,181.85,182.07,50651.0,182.52,182.52,181.85,182.07,50651.0
2016-01-04 15:05:00,182.07,182.13,181.85,182.01,48248.0,182.07,182.13,181.85,182.01,48248.0
2016-01-04 15:10:00,182.07,182.54,181.92,182.25,52898.0,182.07,182.54,181.92,182.25,52898.0
2016-01-04 15:15:00,182.25,182.38,181.95,182.08,27036.0,182.25,182.38,181.95,182.08,27036.0
2016-01-04 15:20:00,182.12,182.37,181.97,182.16,47285.0,182.12,182.37,181.97,182.16,47285.0
2016-01-04 15:25:00,182.15,182.39,182.03,182.11,45314.0,182.15,182.39,182.03,182.11,45314.0
2016-01-04 15:30:00,182.1,182.59,182.1,182.31,34571.0,182.1,182.59,182.1,182.31,34571.0
2016-01-04 15:35:00,182.31,182.58,182.3,182.58,38442.0,182.31,182.58,182.3,182.58,38442.0
2016-01-04 15:40:00,182.59,183.53,182.54,183.24,62845.0,182.59,183.53,182.54,183.24,62845.0
2016-01-04 15:45:00,183.24,183.96,183.19,183.94,60838.0,183.24,183.96,183.19,183.94,60838.0
2016-01-04 15:50:00,183.94,184.04,183.49,183.71,96104.0,183.94,184.04,183.49,183.71,96104.0
2016-01-04 15:55:00,183.75,184.1,183.75,183.97,185704.0,183.75,184.1,183.75,183.97,185704.0
2016-01-05 09:30:00,186.71,188.0,185.49,186.33,107729.0,186.71,188.0,185.49,186.33,107729.0
2016-01-05 09:35:00,186.41,187.63,185.34,187.52,132582.0,186.41,187.63,185.34,187.52,132582.0
2016-01-05 09:40:00,187.56,188.98,187.14,188.9,153639.0,187.56,188.98,187.14,188.9,153639.0
2016-01-05 09:45:00,188.86,189.84,188.39,188.65,159944.0,188.86,189.84,188.39,188.65,159944.0
2016-01-05 09:50:00,188.67,189.19,188.64,188.98,104574.0,188.67,189.19,188.64,188.98,104574.0
2016-01-05 09:55:00,188.93,188.99,187.7,187.86,68249.0,188.93,188.99,187.7,187.86,68249.0
2016-01-05 10:00:00,187.94,188.12,187.25,187.71,55857.0,187.94,188.12,187.25,187.71,55857.0
2016-01-05 10:05:00,187.64,188.04,186.8,187.0,82642.0,187.64,188.04,186.8,187.0,82642.0
2016-01-05 10:10:00,187.15,187.48,186.89,187.05,89808.0,187.15,187.48,186.89,187.05,89808.0
2016-01-05 10:15:00,187.07,187.08,186.17,186.71,35161.0,187.07,187.08,186.17,186.71,35161.0
2016-01-05 10:20:00,186.59,186.85,186.32,186.68,23603.0,186.59,186.85,186.32,186.68,23603.0
2016-01-05 10:25:00,186.66,186.75,185.71,185.81,31382.0,186.66,186.75,185.71,185.81,31382.0
2016-01-05 10:30:00,185.88,186.08,185.55,185.55,99258.0,185.88,186.08,185.55,185.55,99258.0
2016-01-05 10:35:00,185.64,186.22,185.59,185.97,55529.0,185.64,186.22,185.59,185.97,55529.0
2016-01-05 10:40:00,186.0,186.2,185.72,185.8,34904.0,186.0,186.2,185.72,185.8,34904.0
2016-01-05 10:45:00,185.84,186.05,185.51,185.91,20388.0,185.84,186.05,185.51,185.91,20388.0
2016-01-05 10:50:00,186.03,186.55,185.95,186.45,46171.0,186.03,186.55,185.95,186.45,46171.0
2016-01-05 10:55:00,186.5,186.96,186.22,186.57,38479.0,186.5,186.96,186.22,186.57,38479.0
2016-01-05 11:00:00,186.74,187.48,186.74,187.22,36214.0,186.74,187.48,186.74,187.22,36214.0
2016-01-05 11:05:00,187.21,187.32,186.52,186.78,20885.0,187.21,187.32,186.52,186.78,20885.0
2016-01-05 11:10:00,186.83,186.83,186.18,186.67,48884.0,186.83,186.83,186.18,186.67,48884.0
2016-01-05 11:15:00,186.67,186.67,186.4,186.5,28802.0,186.67,186.67,186.4,186.5,28802.0
2016-01-05 11:20:00,186.56,186.61,186.31,186.39,23589.0,186.56,186.61,186.31,186.39,23589.0
2016-01-05 11:25:00,186.42,186.63,185.97,186.24,24199.0,186.42,186.63,185.97,186.24,24199.0
2016-01-05 11:30:00,186.26,186.72,186.19,186.6,19215.0,186.26,186.72,186.19,186.6,19215.0
2016-01-05 11:35:00,186.62,186.66,186.28,186.46,24834.0,186.62,186.66,186.28,186.46,24834.0
2016-01-05 11:40:00,186.48,186.7,186.43,186.53,26259.0,186.48,186.7,186.43,186.53,26259.0
2016-01-05 11:45:00,186.44,187.04,186.44,187.0,27659.0,186.44,187.04,186.44,187.0,27659.0
2016-01-05 11:50:00,187.0,187.1,186.73,186.97,42368.0,187.0,187.1,186.73,186.97,42368.0
2016-01-05 11:55:00,186.96,187.05,186.83,187.0,12477.0,186.96,187.05,186.83,187.0,12477.0
2016-01-05 12:00:00,187.05,187.05,186.54,186.54,30500.0,187.05,187.05,186.54,186.54,30500.0
2016-01-05 12:05:00,186.63,186.84,186.54,186.71,14688.0,186.63,186.84,186.54,186.71,14688.0
2016-01-05 12:10:00,186.71,186.97,186.55,186.97,18273.0,186.71,186.97,186.55,186.97,18273.0
2016-01-05 12:15:00,186.98,187.1,186.62,186.94,26135.0,186.98,187.1,186.62,186.94,26135.0
2016-01-05 12:20:00,186.94,187.47,186.78,187.29,10800.0,186.94,187.47,186.78,187.29,10800.0
2016-01-05 12:25:00,187.35,188.23,187.33,188.23,28530.0,187.35,188.23,187.33,188.23,28530.0
2016-01-05 12:30:00,188.17,188.22,187.88,187.88,28165.0,188.17,188.22,187.88,187.88,28165.0
2016-01-05 12:35:00,187.88,188.12,187.78,188.09,10658.0,187.88,188.12,187.78,188.09,10658.0
2016-01-05 12:40:00,188.05,188.06,187.29,187.34,19955.0,188.05,188.06,187.29,187.34,19955.0
2016-01-05 12:45:00,187.32,187.39,186.68,186.68,28685.0,187.32,187.39,186.68,186.68,28685.0
2016-01-05 12:50:00,186.83,187.43,186.71,187.33,18067.0,186.83,187.43,186.71,187.33,18067.0
2016-01-05 12:55:00,187.44,187.73,187.16,187.71,23155.0,187.44,187.73,187.16,187.71,23155.0
2016-01-05 13:00:00,187.81,188.01,187.63,187.9,20069.0,187.81,188.01,187.63,187.9,20069.0
2016-01-05 13:05:00,187.88,187.93,187.41,187.72,25739.0,187.88,187.93,187.41,187.72,25739.0
2016-01-05 13:10:00,187.72,187.88,187.49,187.53,19712.0,187.72,187.88,187.49,187.53,19712.0
2016-01-05 13:15:00,187.68,188.18,187.63,187.97,24349.0,187.68,188.18,187.63,187.97,24349.0
2016-01-05 13:20:00,187.89,188.0,187.57,187.62,20635.0,187.89,188.0,187.57,187.62,20635.0
2016-01-05 13:25:00,187.57,187.97,187.34,187.95,25139.0,187.57,187.97,187.34,187.95,25139.0
2016-01-05 13:30:00,187.94,188.1,187.78,187.91,15110.0,187.94,188.1,187.78,187.91,15110.0
2016-01-05 13:35:00,187.95,188.25,187.91,188.05,21856.0,187.95,188.25,187.91,188.05,21856.0
2016-01-05 13:40:00,188.11,188.63,187.6,187.66,55152.0,188.11,188.63,187.6,187.66,55152.0
2016-01-05 13:45:00,187.88,187.88,187.04,187.49,42388.0,187.88,187.88,187.04,187.49,42388.0
2016-01-05 13:50:00,187.48,187.8,187.26,187.78,25669.0,187.48,187.8,187.26,187.78,25669.0
2016-01-05 13:55:00,187.72,188.06,187.45,188.0,9950.0,187.72,188.06,187.45,188.0,9950.0
2016-01-05 14:00:00,188.0,188.06,187.5,187.75,16702.0,188.0,188.06,187.5,187.75,16702.0
2016-01-05 14:05:00,187.77,188.0,187.46,187.86,9628.0,187.77,188.0,187.46,187.86,9628.0
2016-01-05 14:10:00,187.9,188.28,187.71,187.96,15571.0,187.9,188.28,187.71,187.96,15571.0
2016-01-05 14:15:00,187.95,188.22,187.78,187.9,11850.0,187.95,188.22,187.78,187.9,11850.0
2016-01-05 14:20:00,187.78,188.32,187.64,188.21,20863.0,187.78,188.32,187.64,188.21,20863.0
2016-01-05 14:25:00,188.21,188.45,188.18,188.45,20640.0,188.21,188.45,188.18,188.45,20640.0
2016-01-05 14:30:00,188.45,188.49,187.61,187.62,30963.0,188.45,188.49,187.61,187.62,30963.0
2016-01-05 14:35:00,187.63,187.8,187.53,187.62,19948.0,187.63,187.8,187.53,187.62,19948.0
2016-01-05 14:40:00,187.66,187.66,187.07,187.29,26525.0,187.66,187.66,187.07,187.29,26525.0
2016-01-05 14:45:00,187.31,187.65,187.31,187.52,24861.0,187.31,187.65,187.31,187.52,24861.0
2016-01-05 14:50:00,187.54,187.82,187.54,187.56,15830.0,187.54,187.82,187.54,187.56,15830.0
2016-01-05 14:55:00,187.55,187.74,187.32,187.57,12100.0,187.55,187.74,187.32,187.57,12100.0
2016-01-05 15:00:00,187.55,187.64,187.3,187.31,13680.0,187.55,187.64,187.3,187.31,13680.0
2016-01-05 15:05:00,187.31,187.45,187.17,187.43,13890.0,187.31,187.45,187.17,187.43,13890.0
2016-01-05 15:10:00,187.44,188.05,187.4,187.82,39903.0,187.44,188.05,187.4,187.82,39903.0
2016-01-05 15:15:00,187.81,188.05,187.38,187.4,21800.0,187.81,188.05,187.38,187.4,21800.0
2016-01-05 15:20:00,187.4,187.5,187.15,187.36,37818.0,187.4,187.5,187.15,187.36,37818.0
2016-01-05 15:25:00,187.35,187.75,187.23,187.67,20971.0,187.35,187.75,187.23,187.67,20971.0
2016-01-05 15:30:00,187.64,188.04,187.63,187.88,19794.0,187.64,188.04,187.63,187.88,19794.0
2016-01-05 15:35:00,187.88,187.97,187.68,187.7,14408.0,187.88,187.97,187.68,187.7,14408.0
2016-01-05 15:40:00,187.71,188.08,187.55,187.66,34969.0,187.71,188.08,187.55,187.66,34969.0
2016-01-05 15:45:00,187.65,187.71,187.31,187.46,25040.0,187.65,187.71,187.31,187.46,25040.0
2016-01-05 15:50:00,187.5,187.88,187.33,187.68,71042.0,187.5,187.88,187.33,187.68,71042.0
2016-01-05 15:55:00,187.76,188.12,187.2,187.36,131641.0,187.76,188.12,187.2,187.36,131641.0
2016-01-06 09:30:00,185.03,185.65,184.81,184.93,78577.0,185.03,185.65,184.81,184.93,78577.0
2016-01-06 09:35:00,184.82,185.3,184.28,184.87,60022.0,184.82,185.3,184.28,184.87,60022.0
2016-01-06 09:40:00,184.89,185.04,183.56,184.43,55958.0,184.89,185.04,183.56,184.43,55958.0
2016-01-06 09:45:00,184.27,185.0,184.05,184.9,24731.0,184.27,185.0,184.05,184.9,24731.0
2016-01-06 09:50:00,184.76,185.6,184.47,185.44,43467.0,184.76,185.6,184.47,185.44,43467.0
2016-01-06 09:55:00,185.39,185.99,185.16,185.24,26160.0,185.39,185.99,185.16,185.24,26160.0
2016-01-06 10:00:00,185.22,185.28,184.01,184.29,45625.0,185.22,185.28,184.01,184.29,45625.0
2016-01-06 10:05:00,184.19,185.18,184.19,184.96,23702.0,184.19,185.18,184.19,184.96,23702.0
2016-01-06 10:10:00,185.0,185.66,184.8,185.53,16737.0,185.0,185.66,184.8,185.53,16737.0
2016-01-06 10:15:00,185.66,186.5,185.57,186.49,25531.0,185.66,186.5,185.57,186.49,25531.0
2016-01-06 10:20:00,186.37,186.97,186.37,186.81,19484.0,186.37,186.97,186.37,186.81,19484.0
2016-01-06 10:25:00,186.84,186.93,186.22,186.75,23507.0,186.84,186.93,186.22,186.75,23507.0
2016-01-06 10:30:00,186.78,186.78,186.25,186.69,14032.0,186.78,186.78,186.25,186.69,14032.0
2016-01-06 10:35:00,186.67,186.91,186.0,186.11,28143.0,186.67,186.91,186.0,186.11,28143.0
2016-01-06 10:40:00,186.19,186.78,186.0,186.7,51042.0,186.19,186.78,186.0,186.7,51042.0
2016-01-06 10:45:00,186.75,186.75,186.11,186.6,18055.0,186.75,186.75,186.11,186.6,18055.0
2016-01-06 10:50:00,186.73,187.1,186.07,186.44,45085.0,186.73,187.1,186.07,186.44,45085.0
2016-01-06 10:55:00,186.52,187.1,186.52,186.79,29088.0,186.52,187.1,186.52,186.79,29088.0
2016-01-06 11:00:00,186.83,187.19,186.72,187.15,31456.0,186.83,187.19,186.72,187.15,31456.0
2016-01-06 11:05:00,187.08,187.21,186.85,187.02,13169.0,187.08,187.21,186.85,187.02,13169.0
2016-01-06 11:10:00,187.0,187.05,186.54,187.02,19606.0,187.0,187.05,186.54,187.02,19606.0
2016-01-06 11:15:00,187.09,187.17,186.78,186.98,17739.0,187.09,187.17,186.78,186.98,17739.0
2016-01-06 11:20:00,187.09,187.2,186.9,186.9,10276.0,187.09,187.2,186.9,186.9,10276.0
2016-01-06 11:25:00,186.89,186.89,186.1,186.61,79565.0,186.89,186.89,186.1,186.61,79565.0
2016-01-06 11:30:00,186.66,187.29,186.56,187.02,40421.0,186.66,187.29,186.56,187.02,40421.0
2016-01-06 11:35:00,187.07,187.19,186.59,187.0,16861.0,187.07,187.19,186.59,187.0,16861.0
2016-01-06 11:40:00,187.03,187.11,186.76,186.96,21731.0,187.03,187.11,186.76,186.96,21731.0
2016-01-06 11:45:00,186.86,187.0,186.64,186.89,11654.0,186.86,187.0,186.64,186.89,11654.0
2016-01-06 11:50:00,186.9,187.07,186.75,186.98,15001.0,186.9,187.07,186.75,186.98,15001.0
2016-01-06 11:55:00,186.98,186.99,186.09,186.14,13936.0,186.98,186.99,186.09,186.14,13936.0
2016-01-06 12:00:00,186.23,186.67,186.23,186.47,21088.0,186.23,186.67,186.23,186.47,21088.0
2016-01-06 12:05:00,186.56,186.86,186.25,186.58,21310.0,186.56,186.86,186.25,186.58,21310.0
2016-01-06 12:10:00,186.6,186.79,186.21,186.79,15676.0,186.6,186.79,186.21,186.79,15676.0
2016-01-06 12:15:00,186.74,186.74,186.25,186.46,5700.0,186.74,186.74,186.25,186.46,5700.0
2016-01-06 12:20:00,186.39,186.68,186.38,186.64,7821.0,186.39,186.68,186.38,186.64,7821.0
2016-01-06 12:25:00,186.65,186.65,186.0,186.15,13805.0,186.65,186.65,186.0,186.15,13805.0
2016-01-06 12:30:00,186.2,186.25,185.75,186.14,15199.0,186.2,186.25,185.75,186.14,15199.0
2016-01-06 12:35:00,186.14,186.45,186.06,186.31,21228.0,186.14,186.45,186.06,186.31,21228.0
2016-01-06 12:40:00,186.32,186.53,186.05,186.14,20338.0,186.32,186.53,186.05,186.14,20338.0
2016-01-06 12:45:00,186.16,186.63,186.11,186.2,9622.0,186.16,186.63,186.11,186.2,9622.0
2016-01-06 12:50:00,186.23,186.46,186.08,186.15,11464.0,186.23,186.46,186.08,186.15,11464.0
2016-01-06 12:55:00,186.2,186.39,186.0,186.0,13138.0,186.2,186.39,186.0,186.0,13138.0
2016-01-06 13:00:00,185.97,186.44,185.95,186.44,7939.0,185.97,186.44,185.95,186.44,7939.0
2016-01-06 13:05:00,186.42,186.67,186.37,186.41,13086.0,186.42,186.67,186.37,186.41,13086.0
2016-01-06 13:10:00,186.63,186.63,185.91,185.99,11304.0,186.63,186.63,185.91,185.99,11304.0
2016-01-06 13:15:00,186.04,186.21,185.81,185.82,6791.0,186.04,186.21,185.81,185.82,6791.0
2016-01-06 13:20:00,185.84,186.0,185.78,185.95,7492.0,185.84,186.0,185.78,185.95,7492.0
2016-01-06 13:25:00,185.9,186.3,185.9,186.11,10261.0,185.9,186.3,185.9,186.11,10261.0
2016-01-06 13:30:00,186.13,186.38,185.88,186.38,19906.0,186.13,186.38,185.88,186.38,19906.0
2016-01-06 13:35:00,186.35,186.58,186.11,186.29,15191.0,186.35,186.58,186.11,186.29,15191.0
2016-01-06 13:40:00,186.33,186.5,186.14,186.31,15865.0,186.33,186.5,186.14,186.31,15865.0
2016-01-06 13:45:00,186.33,186.6,186.17,186.17,7949.0,186.33,186.6,186.17,186.17,7949.0
2016-01-06 13:50:00,186.26,186.35,185.98,186.06,17666.0,186.26,186.35,185.98,186.06,17666.0
2016-01-06 13:55:00,186.12,186.25,185.97,186.19,11388.0,186.12,186.25,185.97,186.19,11388.0
2016-01-06 14:00:00,186.15,186.42,185.94,186.42,11580.0,186.15,186.42,185.94,186.42,11580.0
2016-01-06 14:05:00,186.45,186.59,186.14,186.41,18420.0,186.45,186.59,186.14,186.41,18420.0
2016-01-06 14:10:00,186.52,186.53,186.21,186.43,12234.0,186.52,186.53,186.21,186.43,12234.0
2016-01-06 14:15:00,186.41,186.7,186.38,186.7,12832.0,186.41,186.7,186.38,186.7,12832.0
2016-01-06 14:20:00,186.7,186.7,186.0,186.4,12226.0,186.7,186.7,186.0,186.4,12226.0
2016-01-06 14:25:00,186.24,186.45,186.06,186.15,15986.0,186.24,186.45,186.06,186.15,15986.0
2016-01-06 14:30:00,186.21,186.37,186.08,186.37,9588.0,186.21,186.37,186.08,186.37,9588.0
2016-01-06 14:35:00,186.33,186.38,186.03,186.19,13636.0,186.33,186.38,186.03,186.19,13636.0
2016-01-06 14:40:00,186.21,186.21,185.55,185.7,19557.0,186.21,186.21,185.55,185.7,19557.0
2016-01-06 14:45:00,185.7,185.79,185.25,185.4,21518.0,185.7,185.79,185.25,185.4,21518.0
2016-01-06 14:50:00,185.4,185.6,185.13,185.57,15034.0,185.4,185.6,185.13,185.57,15034.0
2016-01-06 14:55:00,185.52,185.53,184.85,185.11,24347.0,185.52,185.53,184.85,185.11,24347.0
2016-01-06 15:00:00,185.13,185.26,184.85,184.96,18626.0,185.13,185.26,184.85,184.96,18626.0
2016-01-06 15:05:00,185.1,185.42,185.0,185.41,18849.0,185.1,185.42,185.0,185.41,18849.0
2016-01-06 15:10:00,185.42,185.71,184.82,184.98,42291.0,185.42,185.71,184.82,184.98,42291.0
2016-01-06 15:15:00,184.99,185.34,184.92,185.27,20044.0,184.99,185.34,184.92,185.27,20044.0
2016-01-06 15:20:00,185.23,185.53,185.07,185.43,17257.0,185.23,185.53,185.07,185.43,17257.0
2016-01-06 15:25:00,185.53,185.84,185.38,185.84,15720.0,185.53,185.84,185.38,185.84,15720.0
2016-01-06 15:30:00,185.9,186.06,185.46,186.0,36813.0,185.9,186.06,185.46,186.0,36813.0
2016-01-06 15:35:00,186.02,186.12,185.59,185.86,40072.0,186.02,186.12,185.59,185.86,40072.0
2016-01-06 15:40:00,185.86,185.96,185.54,185.89,24092.0,185.86,185.96,185.54,185.89,24092.0
2016-01-06 15:45:00,185.87,185.96,185.21,185.43,58406.0,185.87,185.96,185.21,185.43,58406.0
2016-01-06 15:50:00,185.44,185.45,184.89,185.42,53306.0,185.44,185.45,184.89,185.42,53306.0
2016-01-06 15:55:00,185.41,185.75,185.18,185.57,112196.0,185.41,185.75,185.18,185.57,112196.0
2016-01-07 09:30:00,176.3,177.77,175.03,177.1,382332.0,176.3,177.77,175.03,177.1,382332.0
2016-01-07 09:35:00,177.17,180.28,177.1,180.04,294630.0,177.17,180.28,177.1,180.04,294630.0
2016-01-07 09:40:00,180.03,180.35,178.82,179.71,122262.0,180.03,180.35,178.82,179.71,122262.0
2016-01-07 09:45:00,179.88,180.32,179.25,180.32,84659.0,179.88,180.32,179.25,180.32,84659.0
2016-01-07 09:50:00,180.17,180.66,179.49,180.34,122538.0,180.17,180.66,179.49,180.34,122538.0
2016-01-07 09:55:00,180.44,180.98,179.6,179.76,83715.0,180.44,180.98,179.6,179.76,83715.0
2016-01-07 10:00:00,179.78,179.98,177.25,177.45,128996.0,179.78,179.98,177.25,177.45,128996.0
2016-01-07 10:05:00,177.31,178.1,176.51,177.38,135250.0,177.31,178.1,176.51,177.38,135250.0
2016-01-07 10:10:00,177.33,177.38,176.35,176.64,152986.0,177.33,177.38,176.35,176.64,152986.0
2016-01-07 10:15:00,176.52,177.88,176.51,177.67,109736.0,176.52,177.88,176.51,177.67,109736.0
2016-01-07 10:20:00,177.68,177.84,176.94,177.33,93507.0,177.68,177.84,176.94,177.33,93507.0
2016-01-07 10:25:00,177.42,178.2,177.41,177.85,80233.0,177.42,178.2,177.41,177.85,80233.0
2016-01-07 10:30:00,177.89,178.48,177.88,178.17,89317.0,177.89,178.48,177.88,178.17,89317.0
2016-01-07 10:35:00,178.27,178.27,177.75,178.06,89058.0,178.27,178.27,177.75,178.06,89058.0
2016-01-07 10:40:00,178.04,178.24,177.63,177.9,60337.0,178.04,178.24,177.63,177.9,60337.0
2016-01-07 10:45:00,178.02,178.62,177.6,178.43,64859.0,178.02,178.62,177.6,178.43,64859.0
2016-01-07 10:50:00,178.48,178.78,178.24,178.53,112132.0,178.48,178.78,178.24,178.53,112132.0
2016-01-07 10:55:00,178.52,178.71,178.0,178.3,73325.0,178.52,178.71,178.0,178.3,73325.0
2016-01-07 11:00:00,178.35,178.35,178.0,178.07,56678.0,178.35,178.35,178.0,178.07,56678.0
2016-01-07 11:05:00,178.08,178.25,177.29,177.36,110959.0,178.08,178.25,177.29,177.36,110959.0
2016-01-07 11:10:00,177.37,177.63,176.71,176.78,138644.0,177.37,177.63,176.71,176.78,138644.0
2016-01-07 11:15:00,176.69,176.99,176.41,176.59,98377.0,176.69,176.99,176.41,176.59,98377.0
2016-01-07 11:20:00,176.42,176.69,176.0,176.69,161298.0,176.42,176.69,176.0,176.69,161298.0
2016-01-07 11:25:00,176.64,177.32,176.33,177.2,50236.0,176.64,177.32,176.33,177.2,50236.0
2016-01-07 11:30:00,177.28,177.85,177.12,177.85,39684.0,177.28,177.85,177.12,177.85,39684.0
2016-01-07 11:35:00,177.84,178.53,177.82,178.13,53683.0,177.84,178.53,177.82,178.13,53683.0
2016-01-07 11:40:00,178.24,178.24,177.9,178.0,36056.0,178.24,178.24,177.9,178.0,36056.0
2016-01-07 11:45:00,178.01,178.2,177.33,177.43,48523.0,178.01,178.2,177.33,177.43,48523.0
2016-01-07 11:50:00,177.36,177.65,176.68,176.86,34841.0,177.36,177.65,176.68,176.86,34841.0
2016-01-07 11:55:00,176.86,176.96,176.55,176.69,24423.0,176.86,176.96,176.55,176.69,24423.0
2016-01-07 12:00:00,176.69,177.04,176.3,176.38,72755.0,176.69,177.04,176.3,176.38,72755.0
2016-01-07 12:05:00,176.32,176.58,176.16,176.51,33311.0,176.32,176.58,176.16,176.51,33311.0
2016-01-07 12:10:00,176.5,176.82,176.3,176.67,21702.0,176.5,176.82,176.3,176.67,21702.0
2016-01-07 12:15:00,176.61,176.84,176.4,176.74,26118.0,176.61,176.84,176.4,176.74,26118.0
2016-01-07 12:20:00,176.66,176.74,176.52,176.67,18998.0,176.66,176.74,176.52,176.67,18998.0
2016-01-07 12:25:00,176.62,176.77,176.57,176.67,10971.0,176.62,176.77,176.57,176.67,10971.0
2016-01-07 12:30:00,176.74,176.74,176.1,176.48,56637.0,176.74,176.74,176.1,176.48,56637.0
2016-01-07 12:35:00,176.31,176.43,176.0,176.09,23372.0,176.31,176.43,176.0,176.09,23372.0
2016-01-07 12:40:00,176.02,176.4,176.02,176.38,19299.0,176.02,176.4,176.02,176.38,19299.0
2016-01-07 12:45:00,176.34,176.34,175.83,175.94,36052.0,176.34,176.34,175.83,175.94,36052.0
2016-01-07 12:50:00,175.96,176.27,175.89,176.08,46646.0,175.96,176.27,175.89,176.08,46646.0
2016-01-07 12:55:00,176.01,176.29,175.93,176.02,30133.0,176.01,176.29,175.93,176.02,30133.0
2016-01-07 13:00:00,176.02,176.04,175.83,175.84,17650.0,176.02,176.04,175.83,175.84,17650.0
2016-01-07 13:05:00,175.85,175.95,175.22,175.38,38729.0,175.85,175.95,175.22,175.38,38729.0
2016-01-07 13:10:00,175.37,175.37,174.37,174.89,82310.0,175.37,175.37,174.37,174.89,82310.0
2016-01-07 13:15:00,174.88,175.04,174.7,174.75,55775.0,174.88,175.04,174.7,174.75,55775.0
2016-01-07 13:20:00,174.79,174.79,174.1,174.43,40445.0,174.79,174.79,174.1,174.43,40445.0
2016-01-07 13:25:00,174.45,174.94,174.32,174.42,46866.0,174.45,174.94,174.32,174.42,46866.0
2016-01-07 13:30:00,174.49,174.49,173.85,174.0,79180.0,174.49,174.49,173.85,174.0,79180.0
2016-01-07 13:35:00,174.01,174.1,172.58,172.8,56162.0,174.01,174.1,172.58,172.8,56162.0
2016-01-07 13:40:00,172.79,173.95,172.64,173.78,80217.0,172.79,173.95,172.64,173.78,80217.0
2016-01-07 13:45:00,173.89,173.89,173.28,173.48,55052.0,173.89,173.89,173.28,173.48,55052.0
2016-01-07 13:50:00,173.48,173.57,173.0,173.04,72195.0,173.48,173.57,173.0,173.04,72195.0
2016-01-07 13:55:00,173.03,173.03,172.31,172.34,73060.0,173.03,173.03,172.31,172.34,73060.0
2016-01-07 14:00:00,172.34,172.51,171.6,171.67,78587.0,172.34,172.51,171.6,171.67,78587.0
2016-01-07 14:05:00,171.67,172.32,171.46,172.09,80502.0,171.67,172.32,171.46,172.09,80502.0
2016-01-07 14:10:00,172.17,173.11,172.1,172.39,45344.0,172.17,173.11,172.1,172.39,45344.0
2016-01-07 14:15:00,172.31,173.39,172.12,173.02,67457.0,172.31,173.39,172.12,173.02,67457.0
2016-01-07 14:20:00,173.08,173.91,173.03,173.84,55295.0,173.08,173.91,173.03,173.84,55295.0
2016-01-07 14:25:00,173.88,173.9,173.01,173.1,53909.0,173.88,173.9,173.01,173.1,53909.0
2016-01-07 14:30:00,173.3,173.77,173.0,173.13,47479.0,173.3,173.77,173.0,173.13,47479.0
2016-01-07 14:35:00,173.2,174.62,173.13,174.57,44878.0,173.2,174.62,173.13,174.57,44878.0
2016-01-07 14:40:00,174.6,175.45,174.23,175.3,55944.0,174.6,175.45,174.23,175.3,55944.0
2016-01-07 14:45:00,175.35,175.6,175.08,175.3,80116.0,175.35,175.6,175.08,175.3,80116.0
2016-01-07 14:50:00,175.3,175.48,174.88,174.95,69334.0,175.3,175.48,174.88,174.95,69334.0
2016-01-07 14:55:00,175.06,175.35,174.53,174.64,47752.0,175.06,175.35,174.53,174.64,47752.0
2016-01-07 15:00:00,174.55,174.7,174.02,174.09,59411.0,174.55,174.7,174.02,174.09,59411.0
2016-01-07 15:05:00,174.18,174.58,174.05,174.5,31426.0,174.18,174.58,174.05,174.5,31426.0
2016-01-07 15:10:00,174.44,175.41,174.4,174.4,51911.0,174.44,175.41,174.4,174.4,51911.0
2016-01-07 15:15:00,174.47,174.6,174.1,174.25,30262.0,174.47,174.6,174.1,174.25,30262.0
2016-01-07 15:20:00,174.16,174.47,173.51,174.32,57562.0,174.16,174.47,173.51,174.32,57562.0
2016-01-07 15:25:00,174.3,174.48,174.11,174.32,56736.0,174.3,174.48,174.11,174.32,56736.0
2016-01-07 15:30:00,174.23,175.18,174.22,174.83,151871.0,174.23,175.18,174.22,174.83,151871.0
2016-01-07 15:35:00,174.84,175.75,174.58,175.44,67721.0,174.84,175.75,174.58,175.44,67721.0
2016-01-07 15:40:00,175.43,175.5,175.02,175.32,106097.0,175.43,175.5,175.02,175.32,106097.0
2016-01-07 15:45:00,175.27,175.84,175.22,175.33,85534.0,175.27,175.84,175.22,175.33,85534.0
2016-01-07 15:50:00,175.33,175.73,175.07,175.28,124691.0,175.33,175.73,175.07,175.28,124691.0
2016-01-07 15:55:00,175.28,175.5,174.29,174.35,220085.0,175.28,175.5,174.29,174.35,220085.0
2016-01-08 09:30:00,177.59,178.88,177.42,178.15,241581.0,177.59,178.88,177.42,178.15,241581.0
2016-01-08 09:35:00,178.12,178.74,178.0,178.59,98684.0,178.12,178.74,178.0,178.59,98684.0
2016-01-08 09:40:00,178.58,178.74,177.94,178.0,70376.0,178.58,178.74,177.94,178.0,70376.0
2016-01-08 09:45:00,177.99,178.95,177.97,178.44,75890.0,177.99,178.95,177.97,178.44,75890.0
2016-01-08 09:50:00,178.35,178.35,177.58,177.75,74739.0,178.35,178.35,177.58,177.75,74739.0
2016-01-08 09:55:00,177.73,178.65,177.73,178.38,84387.0,177.73,178.65,177.73,178.38,84387.0
2016-01-08 10:00:00,178.37,178.38,177.91,178.13,29492.0,178.37,178.38,177.91,178.13,29492.0
2016-01-08 10:05:00,178.25,178.25,177.24,177.24,64518.0,178.25,178.25,177.24,177.24,64518.0
2016-01-08 10:10:00,177.2,177.72,176.96,177.12,93953.0,177.2,177.72,176.96,177.12,93953.0
2016-01-08 10:15:00,177.12,177.48,176.81,177.32,67147.0,177.12,177.48,176.81,177.32,67147.0
2016-01-08 10:20:00,177.33,177.85,177.32,177.85,42117.0,177.33,177.85,177.32,177.85,42117.0
2016-01-08 10:25:00,177.86,178.4,177.81,178.23,51865.0,177.86,178.4,177.81,178.23,51865.0
2016-01-08 10:30:00,178.35,178.4,178.13,178.18,41858.0,178.35,178.4,178.13,178.18,41858.0
2016-01-08 10:35:00,178.17,178.17,177.2,177.33,30447.0,178.17,178.17,177.2,177.33,30447.0
2016-01-08 10:40:00,177.43,177.71,176.96,177.58,43724.0,177.43,177.71,176.96,177.58,43724.0
2016-01-08 10:45:00,177.64,178.12,177.55,177.8,28229.0,177.64,178.12,177.55,177.8,28229.0
2016-01-08 10:50:00,177.62,177.8,177.2,177.39,20652.0,177.62,177.8,177.2,177.39,20652.0
2016-01-08 10:55:00,177.46,177.87,177.33,177.71,18459.0,177.46,177.87,177.33,177.71,18459.0
2016-01-08 11:00:00,177.8,178.1,177.7,177.81,32668.0,177.8,178.1,177.7,177.81,32668.0
2016-01-08 11:05:00,177.91,178.03,177.61,178.02,11353.0,177.91,178.03,177.61,178.02,11353.0
2016-01-08 11:10:00,178.03,178.06,177.6,177.77,25266.0,178.03,178.06,177.6,177.77,25266.0
2016-01-08 11:15:00,177.77,177.77,177.49,177.6,34753.0,177.77,177.77,177.49,177.6,34753.0
2016-01-08 11:20:00,177.58,177.61,176.79,176.94,169373.0,177.58,177.61,176.79,176.94,169373.0
2016-01-08 11:25:00,176.92,176.98,176.71,176.98,20702.0,176.92,176.98,176.71,176.98,20702.0
2016-01-08 11:30:00,176.88,176.99,176.24,176.34,41344.0,176.88,176.99,176.24,176.34,41344.0
2016-01-08 11:35:00,176.27,176.93,176.22,176.93,19714.0,176.27,176.93,176.22,176.93,19714.0
2016-01-08 11:40:00,176.85,176.85,176.37,176.77,41738.0,176.85,176.85,176.37,176.77,41738.0
2016-01-08 11:45:00,176.77,176.82,176.31,176.52,57846.0,176.77,176.82,176.31,176.52,57846.0
2016-01-08 11:50:00,176.52,176.77,176.25,176.77,25597.0,176.52,176.77,176.25,176.77,25597.0
2016-01-08 11:55:00,176.87,176.9,176.57,176.73,28189.0,176.87,176.9,176.57,176.73,28189.0
2016-01-08 12:00:00,176.77,177.19,176.77,177.19,28909.0,176.77,177.19,176.77,177.19,28909.0
2016-01-08 12:05:00,177.18,177.99,177.17,177.89,23541.0,177.18,177.99,177.17,177.89,23541.0
2016-01-08 12:10:00,177.89,178.07,177.56,177.82,26144.0,177.89,178.07,177.56,177.82,26144.0
2016-01-08 12:15:00,177.95,178.4,177.89,178.06,29477.0,177.95,178.4,177.89,178.06,29477.0
2016-01-08 12:20:00,178.13,178.4,178.08,178.1,37716.0,178.13,178.4,178.08,178.1,37716.0
2016-01-08 12:25:00,178.04,178.17,177.6,178.13,26939.0,178.04,178.17,177.6,178.13,26939.0
2016-01-08 12:30:00,178.08,178.08,177.77,177.9,48544.0,178.08,178.08,177.77,177.9,48544.0
2016-01-08 12:35:00,177.97,178.06,177.89,177.89,12617.0,177.97,178.06,177.89,177.89,12617.0
2016-01-08 12:40:00,177.88,178.06,177.78,177.92,16654.0,177.88,178.06,177.78,177.92,16654.0
2016-01-08 12:45:00,177.83,178.38,177.74,178.06,18334.0,177.83,178.38,177.74,178.06,18334.0
2016-01-08 12:50:00,178.13,178.14,177.71,178.08,11917.0,178.13,178.14,177.71,178.08,11917.0
2016-01-08 12:55:00,178.03,178.22,177.92,178.12,20079.0,178.03,178.22,177.92,178.12,20079.0
2016-01-08 13:00:00,178.0,178.39,178.0,178.32,25661.0,178.0,178.39,178.0,178.32,25661.0
2016-01-08 13:05:00,178.31,178.39,177.45,177.92,64153.0,178.31,178.39,177.45,177.92,64153.0
2016-01-08 13:10:00,177.92,177.92,177.25,177.36,25220.0,177.92,177.92,177.25,177.36,25220.0
2016-01-08 13:15:00,177.32,177.37,176.82,177.06,50343.0,177.32,177.37,176.82,177.06,50343.0
2016-01-08 13:20:00,177.05,177.44,177.0,177.03,13506.0,177.05,177.44,177.0,177.03,13506.0
2016-01-08 13:25:00,177.04,177.25,176.8,177.06,30105.0,177.04,177.25,176.8,177.06,30105.0
2016-01-08 13:30:00,176.98,177.07,176.45,176.5,43365.0,176.98,177.07,176.45,176.5,43365.0
2016-01-08 13:35:00,176.43,176.65,176.26,176.57,64123.0,176.43,176.65,176.26,176.57,64123.0
2016-01-08 13:40:00,176.53,176.59,176.11,176.28,97996.0,176.53,176.59,176.11,176.28,97996.0
2016-01-08 13:45:00,176.27,176.27,175.44,175.74,43102.0,176.27,176.27,175.44,175.74,43102.0
2016-01-08 13:50:00,175.81,176.26,175.77,175.96,53943.0,175.81,176.26,175.77,175.96,53943.0
2016-01-08 13:55:00,175.95,176.15,175.57,175.6,33562.0,175.95,176.15,175.57,175.6,33562.0
2016-01-08 14:00:00,175.6,175.96,175.57,175.84,39661.0,175.6,175.96,175.57,175.84,39661.0
2016-01-08 14:05:00,175.84,175.96,175.6,175.61,80802.0,175.84,175.96,175.6,175.61,80802.0
2016-01-08 14:10:00,175.68,175.73,174.8,175.16,27397.0,175.68,175.73,174.8,175.16,27397.0
2016-01-08 14:15:00,175.01,175.2,174.85,174.9,21894.0,175.01,175.2,174.85,174.9,21894.0
2016-01-08 14:20:00,174.9,174.93,174.2,174.2,54125.0,174.9,174.93,174.2,174.2,54125.0
2016-01-08 14:25:00,174.32,174.58,174.06,174.17,45248.0,174.32,174.58,174.06,174.17,45248.0
2016-01-08 14:30:00,174.2,174.58,174.1,174.25,25552.0,174.2,174.58,174.1,174.25,25552.0
2016-01-08 14:35:00,174.23,174.34,174.15,174.26,17957.0,174.23,174.34,174.15,174.26,17957.0
2016-01-08 14:40:00,174.16,174.79,173.9,174.75,40319.0,174.16,174.79,173.9,174.75,40319.0
2016-01-08 14:45:00,174.74,174.74,174.29,174.38,25058.0,174.74,174.74,174.29,174.38,25058.0
2016-01-08 14:50:00,174.39,174.71,174.13,174.43,34476.0,174.39,174.71,174.13,174.43,34476.0
2016-01-08 14:55:00,174.38,174.5,174.0,174.13,39451.0,174.38,174.5,174.0,174.13,39451.0
2016-01-08 15:00:00,174.15,174.6,174.0,174.59,29860.0,174.15,174.6,174.0,174.59,29860.0
2016-01-08 15:05:00,174.55,174.75,174.33,174.66,48069.0,174.55,174.75,174.33,174.66,48069.0
2016-01-08 15:10:00,174.64,174.64,174.04,174.45,22988.0,174.64,174.64,174.04,174.45,22988.0
2016-01-08 15:15:00,174.4,174.75,174.12,174.15,35237.0,174.4,174.75,174.12,174.15,35237.0
2016-01-08 15:20:00,174.11,174.48,174.06,174.16,46082.0,174.11,174.48,174.06,174.16,46082.0
2016-01-08 15:25:00,174.12,174.28,173.02,173.33,42955.0,174.12,174.28,173.02,173.33,42955.0
2016-01-08 15:30:00,173.33,173.5,173.2,173.3,53915.0,173.33,173.5,173.2,173.3,53915.0
2016-01-08 15:35:00,173.29,173.29,172.54,172.88,87850.0,173.29,173.29,172.54,172.88,87850.0
2016-01-08 15:40:00,172.84,173.19,172.78,172.8,44883.0,172.84,173.19,172.78,172.8,44883.0
2016-01-08 15:45:00,172.8,172.8,171.66,171.72,106825.0,172.8,172.8,171.66,171.72,106825.0
2016-01-08 15:50:00,171.72,172.19,171.41,171.44,183065.0,171.72,172.19,171.41,171.44,183065.0
2016-01-08 15:55:00,171.53,171.6,170.72,171.34,256462.0,171.53,171.6,170.72,171.34,256462.0
2016-01-11 09:30:00,172.0,172.75,171.7,172.58,104834.0,172.0,172.75,171.7,172.58,104834.0
2016-01-11 09:35:00,172.58,172.84,172.03,172.49,391142.0,172.58,172.84,172.03,172.49,391142.0
2016-01-11 09:40:00,172.4,172.67,171.96,172.05,97246.0,172.4,172.67,171.96,172.05,97246.0
2016-01-11 09:45:00,172.24,172.61,172.05,172.24,128384.0,172.24,172.61,172.05,172.24,128384.0
2016-01-11 09:50:00,172.24,172.27,170.8,170.88,144568.0,172.24,172.27,170.8,170.88,144568.0
2016-01-11 09:55:00,170.8,171.19,170.5,170.86,145656.0,170.8,171.19,170.5,170.86,145656.0
2016-01-11 10:00:00,170.85,171.3,170.68,171.13,71052.0,170.85,171.3,170.68,171.13,71052.0
2016-01-11 10:05:00,171.2,171.26,170.53,170.69,118546.0,171.2,171.26,170.53,170.69,118546.0
2016-01-11 10:10:00,170.75,171.34,170.3,170.93,201220.0,170.75,171.34,170.3,170.93,201220.0
2016-01-11 10:15:00,170.95,171.27,170.67,171.19,115536.0,170.95,171.27,170.67,171.19,115536.0
2016-01-11 10:20:00,171.24,172.44,171.1,172.25,73614.0,171.24,172.44,171.1,172.25,73614.0
2016-01-11 10:25:00,172.14,172.26,171.77,171.77,30292.0,172.14,172.26,171.77,171.77,30292.0
2016-01-11 10:30:00,171.88,172.09,171.68,171.85,69008.0,171.88,172.09,171.68,171.85,69008.0
2016-01-11 10:35:00,171.85,171.98,171.54,171.85,39816.0,171.85,171.98,171.54,171.85,39816.0
2016-01-11 10:40:00,171.85,172.3,171.66,172.06,28614.0,171.85,172.3,171.66,172.06,28614.0
2016-01-11 10:45:00,171.91,172.36,171.75,172.36,31368.0,171.91,172.36,171.75,172.36,31368.0
2016-01-11 10:50:00,172.38,172.43,171.1,171.34,54734.0,172.38,172.43,171.1,171.34,54734.0
2016-01-11 10:55:00,171.45,171.47,170.7,171.0,67282.0,171.45,171.47,170.7,171.0,67282.0
2016-01-11 11:00:00,171.01,171.12,170.5,170.58,50402.0,171.01,171.12,170.5,170.58,50402.0
2016-01-11 11:05:00,170.6,170.75,170.14,170.2,102712.0,170.6,170.75,170.14,170.2,102712.0
2016-01-11 11:10:00,170.19,170.34,169.7,170.09,139498.0,170.19,170.34,169.7,170.09,139498.0
2016-01-11 11:15:00,170.09,170.23,169.7,169.86,72644.0,170.09,170.23,169.7,169.86,72644.0
2016-01-11 11:20:00,169.84,170.27,169.77,170.11,87862.0,169.84,170.27,169.77,170.11,87862.0
2016-01-11 11:25:00,170.11,170.2,169.91,170.06,54028.0,170.11,170.2,169.91,170.06,54028.0
2016-01-11 11:30:00,170.12,170.88,170.05,170.53,59308.0,170.12,170.88,170.05,170.53,59308.0
2016-01-11 11:35:00,170.5,170.93,170.33,170.42,51462.0,170.5,170.93,170.33,170.42,51462.0
2016-01-11 11:40:00,170.54,171.56,170.52,171.21,50480.0,170.54,171.56,170.52,171.21,50480.0
2016-01-11 11:45:00,171.19,171.48,170.96,171.16,26584.0,171.19,171.48,170.96,171.16,26584.0
2016-01-11 11:50:00,171.22,171.38,171.13,171.31,60934.0,171.22,171.38,171.13,171.31,60934.0
2016-01-11 11:55:00,171.24,171.36,171.01,171.07,29526.0,171.24,171.36,171.01,171.07,29526.0
2016-01-11 12:00:00,171.12,171.18,170.84,170.93,25836.0,171.12,171.18,170.84,170.93,25836.0
2016-01-11 12:05:00,170.89,171.0,170.48,170.65,25140.0,170.89,171.0,170.48,170.65,25140.0
2016-01-11 12:10:00,170.55,170.95,170.55,170.64,19500.0,170.55,170.95,170.55,170.64,19500.0
2016-01-11 12:15:00,170.61,170.97,169.9,169.97,74168.0,170.61,170.97,169.9,169.97,74168.0
2016-01-11 12:20:00,170.02,170.18,169.8,169.98,71200.0,170.02,170.18,169.8,169.98,71200.0
2016-01-11 12:25:00,170.0,170.1,169.75,169.92,50732.0,170.0,170.1,169.75,169.92,50732.0
2016-01-11 12:30:00,169.93,170.03,169.75,169.87,40652.0,169.93,170.03,169.75,169.87,40652.0
2016-01-11 12:35:00,169.87,170.08,169.75,169.95,45354.0,169.87,170.08,169.75,169.95,45354.0
2016-01-11 12:40:00,170.02,170.07,169.8,170.07,31174.0,170.02,170.07,169.8,170.07,31174.0
2016-01-11 12:45:00,170.07,170.38,169.93,170.28,34148.0,170.07,170.38,169.93,170.28,34148.0
2016-01-11 12:50:00,170.28,170.5,169.83,169.85,75874.0,170.28,170.5,169.83,169.85,75874.0
2016-01-11 12:55:00,169.87,170.05,169.81,169.9,30316.0,169.87,170.05,169.81,169.9,30316.0
2016-01-11 13:00:00,169.99,170.13,169.79,170.04,31886.0,169.99,170.13,169.79,170.04,31886.0
2016-01-11 13:05:00,170.15,170.15,169.83,170.05,32642.0,170.15,170.15,169.83,170.05,32642.0
2016-01-11 13:10:00,170.05,170.26,169.7,169.8,61604.0,170.05,170.26,169.7,169.8,61604.0
2016-01-11 13:15:00,169.79,170.08,169.79,169.91,42870.0,169.79,170.08,169.79,169.91,42870.0
2016-01-11 13:20:00,169.85,169.97,169.78,169.92,45790.0,169.85,169.97,169.78,169.92,45790.0
2016-01-11 13:25:00,169.91,169.93,169.02,169.05,51186.0,169.91,169.93,169.02,169.05,51186.0
2016-01-11 13:30:00,169.04,169.51,168.75,169.4,42868.0,169.04,169.51,168.75,169.4,42868.0
2016-01-11 13:35:00,169.43,169.53,168.87,169.12,23692.0,169.43,169.53,168.87,169.12,23692.0
2016-01-11 13:40:00,169.17,169.22,168.58,168.69,27310.0,169.17,169.22,168.58,168.69,27310.0
2016-01-11 13:45:00,168.66,168.74,168.45,168.65,55350.0,168.66,168.74,168.45,168.65,55350.0
2016-01-11 13:50:00,168.66,168.69,168.31,168.5,64976.0,168.66,168.69,168.31,168.5,64976.0
2016-01-11 13:55:00,168.41,168.53,167.87,168.0,68822.0,168.41,168.53,167.87,168.0,68822.0
2016-01-11 14:00:00,168.0,168.31,167.71,168.31,58060.0,168.0,168.31,167.71,168.31,58060.0
2016-01-11 14:05:00,168.32,168.71,168.18,168.63,75654.0,168.32,168.71,168.18,168.63,75654.0
2016-01-11 14:10:00,168.63,168.86,168.33,168.41,107258.0,168.63,168.86,168.33,168.41,107258.0
2016-01-11 14:15:00,168.37,168.6,168.13,168.49,48558.0,168.37,168.6,168.13,168.49,48558.0
2016-01-11 14:20:00,168.48,169.22,168.3,169.05,44764.0,168.48,169.22,168.3,169.05,44764.0
2016-01-11 14:25:00,169.15,169.47,168.88,169.27,33618.0,169.15,169.47,168.88,169.27,33618.0
2016-01-11 14:30:00,169.25,169.32,169.1,169.26,31720.0,169.25,169.32,169.1,169.26,31720.0
2016-01-11 14:35:00,169.19,169.24,168.81,169.03,55280.0,169.19,169.24,168.81,169.03,55280.0
2016-01-11 14:40:00,169.03,169.1,168.86,169.01,59224.0,169.03,169.1,168.86,169.01,59224.0
2016-01-11 14:45:00,169.0,169.04,168.87,168.92,47574.0,169.0,169.04,168.87,168.92,47574.0
2016-01-11 14:50:00,168.94,168.94,168.41,168.86,32344.0,168.94,168.94,168.41,168.86,32344.0
2016-01-11 14:55:00,168.59,168.91,168.48,168.81,72134.0,168.59,168.91,168.48,168.81,72134.0
2016-01-11 15:00:00,168.81,169.01,168.76,168.76,48110.0,168.81,169.01,168.76,168.76,48110.0
2016-01-11 15:05:00,168.7,168.72,168.19,168.47,60912.0,168.7,168.72,168.19,168.47,60912.0
2016-01-11 15:10:00,168.42,168.47,168.26,168.26,61826.0,168.42,168.47,168.26,168.26,61826.0
2016-01-11 15:15:00,168.34,168.46,167.92,168.44,53790.0,168.34,168.46,167.92,168.44,53790.0
2016-01-11 15:20:00,168.43,169.22,168.37,169.22,85578.0,168.43,169.22,168.37,169.22,85578.0
2016-01-11 15:25:00,169.23,169.84,169.17,169.59,61982.0,169.23,169.84,169.17,169.59,61982.0
2016-01-11 15:30:00,169.62,170.34,169.53,170.34,116268.0,169.62,170.34,169.53,170.34,116268.0
2016-01-11 15:35:00,170.39,170.79,170.17,170.43,85140.0,170.39,170.79,170.17,170.43,85140.0
2016-01-11 15:40:00,170.34,170.92,170.34,170.86,78124.0,170.34,170.92,170.34,170.86,78124.0
2016-01-11 15:45:00,170.9,170.92,170.08,170.42,107130.0,170.9,170.92,170.08,170.42,107130.0
2016-01-11 15:50:00,170.37,170.66,170.34,170.57,116346.0,170.37,170.66,170.34,170.57,116346.0
2016-01-11 15:55:00,170.58,170.64,170.34,170.37,189922.0,170.58,170.64,170.34,170.37,189922.0
2016-01-12 09:30:00,172.4,172.72,171.0,171.28,106863.0,172.4,172.72,171.0,171.28,106863.0
2016-01-12 09:35:00,171.24,172.1,171.15,171.58,69626.0,171.24,172.1,171.15,171.58,69626.0
2016-01-12 09:40:00,171.62,171.79,170.81,171.38,77546.0,171.62,171.79,170.81,171.38,77546.0
2016-01-12 09:45:00,171.3,172.01,171.3,171.84,144113.0,171.3,172.01,171.3,171.84,144113.0
2016-01-12 09:50:00,171.95,172.66,171.66,172.52,94206.0,171.95,172.66,171.66,172.52,94206.0
2016-01-12 09:55:00,172.44,172.77,171.98,172.49,86976.0,172.44,172.77,171.98,172.49,86976.0
2016-01-12 10:00:00,172.48,172.82,171.86,171.95,100408.0,172.48,172.82,171.86,171.95,100408.0
2016-01-12 10:05:00,172.03,172.3,171.11,171.14,54695.0,172.03,172.3,171.11,171.14,54695.0
2016-01-12 10:10:00,171.33,172.14,171.17,171.8,25900.0,171.33,172.14,171.17,171.8,25900.0
2016-01-12 10:15:00,171.68,171.78,171.19,171.78,30280.0,171.68,171.78,171.19,171.78,30280.0
2016-01-12 10:20:00,171.79,172.08,171.45,171.55,18764.0,171.79,172.08,171.45,171.55,18764.0
2016-01-12 10:25:00,171.5,171.98,171.28,171.98,40456.0,171.5,171.98,171.28,171.98,40456.0
2016-01-12 10:30:00,171.87,172.32,171.84,171.91,38089.0,171.87,172.32,171.84,171.91,38089.0
2016-01-12 10:35:00,172.09,172.09,171.36,171.45,42716.0,172.09,172.09,171.36,171.45,42716.0
2016-01-12 10:40:00,171.47,171.65,171.18,171.32,46717.0,171.47,171.65,171.18,171.32,46717.0
2016-01-12 10:45:00,171.33,171.38,170.85,171.09,25058.0,171.33,171.38,170.85,171.09,25058.0
2016-01-12 10:50:00,170.9,171.08,170.45,170.94,29032.0,170.9,171.08,170.45,170.94,29032.0
2016-01-12 10:55:00,170.92,171.33,170.92,171.05,24192.0,170.92,171.33,170.92,171.05,24192.0
2016-01-12 11:00:00,171.14,171.59,171.09,171.33,22051.0,171.14,171.59,171.09,171.33,22051.0
2016-01-12 11:05:00,171.36,171.36,170.91,171.12,22110.0,171.36,171.36,170.91,171.12,22110.0
2016-01-12 11:10:00,171.15,171.22,170.92,171.05,21205.0,171.15,171.22,170.92,171.05,21205.0
2016-01-12 11:15:00,171.03,171.4,171.03,171.17,16235.0,171.03,171.4,171.03,171.17,16235.0
2016-01-12 11:20:00,171.28,171.4,170.79,170.91,40397.0,171.28,171.4,170.79,170.91,40397.0
2016-01-12 11:25:00,170.95,171.06,170.75,171.04,29221.0,170.95,171.06,170.75,171.04,29221.0
2016-01-12 11:30:00,171.04,171.51,170.91,171.17,11847.0,171.04,171.51,170.91,171.17,11847.0
2016-01-12 11:35:00,171.24,171.27,170.74,170.87,17108.0,171.24,171.27,170.74,170.87,17108.0
2016-01-12 11:40:00,171.03,171.33,171.02,171.23,15155.0,171.03,171.33,171.02,171.23,15155.0
2016-01-12 11:45:00,171.23,171.81,171.07,171.45,24565.0,171.23,171.81,171.07,171.45,24565.0
2016-01-12 11:50:00,171.53,171.96,171.45,171.93,25606.0,171.53,171.96,171.45,171.93,25606.0
2016-01-12 11:55:00,171.93,171.97,171.58,171.58,13981.0,171.93,171.97,171.58,171.58,13981.0
2016-01-12 12:00:00,171.6,172.21,171.6,172.06,26254.0,171.6,172.21,171.6,172.06,26254.0
2016-01-12 12:05:00,172.03,172.4,172.02,172.35,14347.0,172.03,172.4,172.02,172.35,14347.0
2016-01-12 12:10:00,172.36,172.38,171.95,172.03,17890.0,172.36,172.38,171.95,172.03,17890.0
2016-01-12 12:15:00,171.98,172.18,171.67,171.67,10934.0,171.98,172.18,171.67,171.67,10934.0
2016-01-12 12:20:00,171.64,171.77,171.23,171.34,20786.0,171.64,171.77,171.23,171.34,20786.0
2016-01-12 12:25:00,171.39,171.7,171.19,171.19,17540.0,171.39,171.7,171.19,171.19,17540.0
2016-01-12 12:30:00,171.16,171.26,170.55,170.7,24618.0,171.16,171.26,170.55,170.7,24618.0
2016-01-12 12:35:00,170.7,170.84,170.53,170.81,5399.0,170.7,170.84,170.53,170.81,5399.0
2016-01-12 12:40:00,170.82,171.03,170.61,170.92,24018.0,170.82,171.03,170.61,170.92,24018.0
2016-01-12 12:45:00,170.93,171.37,170.85,171.32,15077.0,170.93,171.37,170.85,171.32,15077.0
2016-01-12 12:50:00,171.28,171.48,171.22,171.3,13755.0,171.28,171.48,171.22,171.3,13755.0
2016-01-12 12:55:00,171.4,171.49,171.29,171.31,9379.0,171.4,171.49,171.29,171.31,9379.0
2016-01-12 13:00:00,171.4,171.97,171.29,171.78,13838.0,171.4,171.97,171.29,171.78,13838.0
2016-01-12 13:05:00,171.82,171.82,171.5,171.56,12934.0,171.82,171.82,171.5,171.56,12934.0
2016-01-12 13:10:00,171.59,172.18,171.59,172.15,19159.0,171.59,172.18,171.59,172.15,19159.0
2016-01-12 13:15:00,172.15,172.2,171.88,172.1,17822.0,172.15,172.2,171.88,172.1,17822.0
2016-01-12 13:20:00,172.09,172.14,171.85,171.85,9607.0,172.09,172.14,171.85,171.85,9607.0
2016-01-12 13:25:00,171.82,172.09,171.63,171.87,9788.0,171.82,172.09,171.63,171.87,9788.0
2016-01-12 13:30:00,171.99,172.17,171.63,171.78,31869.0,171.99,172.17,171.63,171.78,31869.0
2016-01-12 13:35:00,171.78,171.86,171.57,171.71,18120.0,171.78,171.86,171.57,171.71,18120.0
2016-01-12 13:40:00,171.64,172.06,171.57,172.06,12407.0,171.64,172.06,171.57,172.06,12407.0
2016-01-12 13:45:00,172.06,172.1,171.61,171.7,22623.0,172.06,172.1,171.61,171.7,22623.0
2016-01-12 13:50:00,171.84,172.05,171.64,171.72,11620.0,171.84,172.05,171.64,171.72,11620.0
2016-01-12 13:55:00,171.79,171.79,171.22,171.31,12627.0,171.79,171.79,171.22,171.31,12627.0
2016-01-12 14:00:00,171.39,171.39,170.79,170.85,13231.0,171.39,171.39,170.79,170.85,13231.0
2016-01-12 14:05:00,170.82,170.85,170.3,170.43,22114.0,170.82,170.85,170.3,170.43,22114.0
2016-01-12 14:10:00,170.43,170.51,170.09,170.26,21280.0,170.43,170.51,170.09,170.26,21280.0
2016-01-12 14:15:00,170.18,170.19,169.97,170.02,22726.0,170.18,170.19,169.97,170.02,22726.0
2016-01-12 14:20:00,170.02,170.46,169.82,170.2,25130.0,170.02,170.46,169.82,170.2,25130.0
2016-01-12 14:25:00,170.25,170.5,170.17,170.46,18982.0,170.25,170.5,170.17,170.46,18982.0
2016-01-12 14:30:00,170.52,170.76,170.38,170.65,8941.0,170.52,170.76,170.38,170.65,8941.0
2016-01-12 14:35:00,170.79,171.46,170.79,171.4,8338.0,170.79,171.46,170.79,171.4,8338.0
2016-01-12 14:40:00,171.34,171.67,171.07,171.13,18794.0,171.34,171.67,171.07,171.13,18794.0
2016-01-12 14:45:00,171.19,171.43,171.12,171.33,14385.0,171.19,171.43,171.12,171.33,14385.0
2016-01-12 14:50:00,171.4,172.08,171.31,172.03,17509.0,171.4,172.08,171.31,172.03,17509.0
2016-01-12 14:55:00,172.02,172.25,171.8,171.81,32650.0,172.02,172.25,171.8,171.81,32650.0
2016-01-12 15:00:00,171.95,172.0,171.81,171.92,16419.0,171.95,172.0,171.81,171.92,16419.0
2016-01-12 15:05:00,171.88,172.05,171.62,171.75,20651.0,171.88,172.05,171.62,171.75,20651.0
2016-01-12 15:10:00,171.8,172.05,171.73,171.75,22311.0,171.8,172.05,171.73,171.75,22311.0
2016-01-12 15:15:00,171.86,172.3,171.85,172.19,28542.0,171.86,172.3,171.85,172.19,28542.0
2016-01-12 15:20:00,172.22,172.41,172.12,172.32,48956.0,172.22,172.41,172.12,172.32,48956.0
2016-01-12 15:25:00,172.29,172.4,172.12,172.13,42081.0,172.29,172.4,172.12,172.13,42081.0
2016-01-12 15:30:00,172.1,172.3,171.84,172.15,39789.0,172.1,172.3,171.84,172.15,39789.0
2016-01-12 15:35:00,172.06,172.42,172.06,172.23,57272.0,172.06,172.42,172.06,172.23,57272.0
2016-01-12 15:40:00,172.25,173.36,172.25,173.32,71803.0,172.25,173.36,172.25,173.32,71803.0
2016-01-12 15:45:00,173.35,173.49,172.88,172.97,55757.0,173.35,173.49,172.88,172.97,55757.0
2016-01-12 15:50:00,172.89,173.09,172.38,173.0,64607.0,172.89,173.09,172.38,173.0,64607.0
2016-01-12 15:55:00,172.98,173.38,172.68,172.91,175811.0,172.98,173.38,172.68,172.91,175811.0
2016-01-13 09:30:00,174.25,174.93,173.8,174.75,94825.0,174.25,174.93,173.8,174.75,94825.0
2016-01-13 09:35:00,174.77,175.36,174.29,174.97,77393.0,174.77,175.36,174.29,174.97,77393.0
2016-01-13 09:40:00,174.98,175.12,174.5,174.81,39847.0,174.98,175.12,174.5,174.81,39847.0
2016-01-13 09:45:00,174.7,175.03,173.82,174.81,98196.0,174.7,175.03,173.82,174.81,98196.0
2016-01-13 09:50:00,174.81,174.99,174.4,174.65,31338.0,174.81,174.99,174.4,174.65,31338.0
2016-01-13 09:55:00,174.5,175.16,174.5,174.77,39762.0,174.5,175.16,174.5,174.77,39762.0
2016-01-13 10:00:00,174.8,175.05,174.47,174.83,80792.0,174.8,175.05,174.47,174.83,80792.0
2016-01-13 10:05:00,174.73,175.13,174.48,175.03,47460.0,174.73,175.13,174.48,175.03,47460.0
2016-01-13 10:10:00,175.0,175.05,174.55,174.74,36980.0,175.0,175.05,174.55,174.74,36980.0
2016-01-13 10:15:00,174.65,174.87,174.5,174.77,42104.0,174.65,174.87,174.5,174.77,42104.0
2016-01-13 10:20:00,174.78,174.86,174.55,174.83,25651.0,174.78,174.86,174.55,174.83,25651.0
2016-01-13 10:25:00,174.87,175.1,174.73,174.96,58378.0,174.87,175.1,174.73,174.96,58378.0
2016-01-13 10:30:00,174.96,175.0,174.38,174.44,50138.0,174.96,175.0,174.38,174.44,50138.0
2016-01-13 10:35:00,174.46,174.54,173.81,173.94,53541.0,174.46,174.54,173.81,173.94,53541.0
2016-01-13 10:40:00,173.97,174.21,173.84,173.84,35889.0,173.97,174.21,173.84,173.84,35889.0
2016-01-13 10:45:00,173.95,173.96,173.39,173.49,29017.0,173.95,173.96,173.39,173.49,29017.0
2016-01-13 10:50:00,173.55,173.63,173.1,173.2,41814.0,173.55,173.63,173.1,173.2,41814.0
2016-01-13 10:55:00,173.26,173.58,173.12,173.15,47770.0,173.26,173.58,173.12,173.15,47770.0
2016-01-13 11:00:00,173.25,173.26,172.63,172.87,38857.0,173.25,173.26,172.63,172.87,38857.0
2016-01-13 11:05:00,172.84,173.17,172.5,172.53,12053.0,172.84,173.17,172.5,172.53,12053.0
2016-01-13 11:10:00,172.53,173.0,172.33,172.94,20466.0,172.53,173.0,172.33,172.94,20466.0
2016-01-13 11:15:00,173.04,173.37,172.71,173.37,30749.0,173.04,173.37,172.71,173.37,30749.0
2016-01-13 11:20:00,173.39,173.66,173.11,173.37,11379.0,173.39,173.66,173.11,173.37,11379.0
2016-01-13 11:25:00,173.28,173.33,173.06,173.23,8217.0,173.28,173.33,173.06,173.23,8217.0
2016-01-13 11:30:00,173.14,173.54,173.14,173.53,19021.0,173.14,173.54,173.14,173.53,19021.0
2016-01-13 11:35:00,173.64,173.81,173.22,173.22,14155.0,173.64,173.81,173.22,173.22,14155.0
2016-01-13 11:40:00,173.23,173.48,173.09,173.34,25852.0,173.23,173.48,173.09,173.34,25852.0
2016-01-13 11:45:00,173.3,173.3,172.72,172.72,26241.0,173.3,173.3,172.72,172.72,26241.0
2016-01-13 11:50:00,172.66,172.87,172.5,172.5,22035.0,172.66,172.87,172.5,172.5,22035.0
2016-01-13 11:55:00,172.4,172.4,171.78,171.97,16379.0,172.4,172.4,171.78,171.97,16379.0
2016-01-13 12:00:00,172.04,172.05,171.64,171.7,30013.0,172.04,172.05,171.64,171.7,30013.0
2016-01-13 12:05:00,171.68,171.74,171.15,171.55,18358.0,171.68,171.74,171.15,171.55,18358.0
2016-01-13 12:10:00,171.58,171.65,171.31,171.62,12201.0,171.58,171.65,171.31,171.62,12201.0
2016-01-13 12:15:00,171.64,171.93,171.46,171.53,26770.0,171.64,171.93,171.46,171.53,26770.0
2016-01-13 12:20:00,171.42,171.74,171.37,171.69,9376.0,171.42,171.74,171.37,171.69,9376.0
2016-01-13 12:25:00,171.67,171.97,171.6,171.82,18359.0,171.67,171.97,171.6,171.82,18359.0
2016-01-13 12:30:00,171.87,171.87,171.42,171.5,26853.0,171.87,171.87,171.42,171.5,26853.0
2016-01-13 12:35:00,171.52,171.66,171.33,171.42,19017.0,171.52,171.66,171.33,171.42,19017.0
2016-01-13 12:40:00,171.42,171.42,171.05,171.05,26559.0,171.42,171.42,171.05,171.05,26559.0
2016-01-13 12:45:00,171.13,171.18,170.85,171.04,17790.0,171.13,171.18,170.85,171.04,17790.0
2016-01-13 12:50:00,171.07,171.07,170.47,170.47,12009.0,171.07,171.07,170.47,170.47,12009.0
2016-01-13 12:55:00,170.58,170.7,170.21,170.38,27881.0,170.58,170.7,170.21,170.38,27881.0
2016-01-13 13:00:00,170.43,170.44,170.03,170.22,18459.0,170.43,170.44,170.03,170.22,18459.0
2016-01-13 13:05:00,170.22,170.39,169.92,170.31,60040.0,170.22,170.39,169.92,170.31,60040.0
2016-01-13 13:10:00,170.25,170.46,170.14,170.39,42668.0,170.25,170.46,170.14,170.39,42668.0
2016-01-13 13:15:00,170.39,170.62,170.22,170.31,11611.0,170.39,170.62,170.22,170.31,11611.0
2016-01-13 13:20:00,170.33,170.36,170.08,170.12,26593.0,170.33,170.36,170.08,170.12,26593.0
2016-01-13 13:25:00,170.12,170.12,169.8,169.9,15738.0,170.12,170.12,169.8,169.9,15738.0
2016-01-13 13:30:00,169.97,170.08,169.81,170.02,19669.0,169.97,170.08,169.81,170.02,19669.0
2016-01-13 13:35:00,170.04,170.06,169.08,169.12,23423.0,170.04,170.06,169.08,169.12,23423.0
2016-01-13 13:40:00,169.21,169.31,168.93,169.0,36926.0,169.21,169.31,168.93,169.0,36926.0
2016-01-13 13:45:00,169.02,169.17,168.28,168.44,43712.0,169.02,169.17,168.28,168.44,43712.0
2016-01-13 13:50:00,168.45,168.65,168.29,168.55,26874.0,168.45,168.65,168.29,168.55,26874.0
2016-01-13 13:55:00,168.6,168.64,168.31,168.36,51103.0,168.6,168.64,168.31,168.36,51103.0
2016-01-13 14:00:00,168.33,168.34,167.8,167.89,46030.0,168.33,168.34,167.8,167.89,46030.0
2016-01-13 14:05:00,167.9,167.9,167.45,167.65,30288.0,167.9,167.9,167.45,167.65,30288.0
2016-01-13 14:10:00,167.71,167.75,167.35,167.53,45075.0,167.71,167.75,167.35,167.53,45075.0
2016-01-13 14:15:00,167.47,167.7,167.1,167.46,38280.0,167.47,167.7,167.1,167.46,38280.0
2016-01-13 14:20:00,167.47,167.7,167.12,167.15,35788.0,167.47,167.7,167.12,167.15,35788.0
2016-01-13 14:25:00,167.12,167.35,166.78,167.21,50709.0,167.12,167.35,166.78,167.21,50709.0
2016-01-13 14:30:00,167.17,167.22,165.0,165.29,69173.0,167.17,167.22,165.0,165.29,69173.0
2016-01-13 14:35:00,165.29,165.93,165.13,165.5,80505.0,165.29,165.93,165.13,165.5,80505.0
2016-01-13 14:40:00,165.42,165.44,164.0,164.09,54232.0,165.42,165.44,164.0,164.09,54232.0
2016-01-13 14:45:00,164.09,165.02,164.01,164.93,52032.0,164.09,165.02,164.01,164.93,52032.0
2016-01-13 14:50:00,164.89,166.77,164.6,166.46,100395.0,164.89,166.77,164.6,166.46,100395.0
2016-01-13 14:55:00,166.77,167.87,166.39,167.29,81321.0,166.77,167.87,166.39,167.29,81321.0
2016-01-13 15:00:00,167.19,167.4,166.33,166.98,34206.0,167.19,167.4,166.33,166.98,34206.0
2016-01-13 15:05:00,166.91,167.52,166.81,167.4,35661.0,166.91,167.52,166.81,167.4,35661.0
2016-01-13 15:10:00,167.36,167.45,166.71,166.92,59676.0,167.36,167.45,166.71,166.92,59676.0
2016-01-13 15:15:00,166.84,167.89,166.67,167.76,83039.0,166.84,167.89,166.67,167.76,83039.0
2016-01-13 15:20:00,167.7,167.85,166.86,167.64,76627.0,167.7,167.85,166.86,167.64,76627.0
2016-01-13 15:25:00,167.62,168.53,167.26,168.18,88404.0,167.62,168.53,167.26,168.18,88404.0
2016-01-13 15:30:00,168.02,168.61,167.36,167.5,36886.0,168.02,168.61,167.36,167.5,36886.0
2016-01-13 15:35:00,167.5,167.52,166.6,167.03,84930.0,167.5,167.52,166.6,167.03,84930.0
2016-01-13 15:40:00,166.95,168.05,166.92,166.94,63997.0,166.95,168.05,166.92,166.94,63997.0
2016-01-13 15:45:00,166.94,167.01,166.17,166.42,70076.0,166.94,167.01,166.17,166.42,70076.0
2016-01-13 15:50:00,166.27,166.62,166.06,166.17,69225.0,166.27,166.62,166.06,166.17,69225.0
2016-01-13 15:55:00,166.14,166.45,165.67,166.04,160574.0,166.14,166.45,165.67,166.04,160574.0
2016-01-14 09:30:00,166.3,167.39,166.3,166.51,132718.0,166.3,167.39,166.3,166.51,132718.0
2016-01-14 09:35:00,166.5,167.07,166.3,166.84,64338.0,166.5,167.07,166.3,166.84,64338.0
2016-01-14 09:40:00,166.82,167.74,166.62,166.85,188330.0,166.82,167.74,166.62,166.85,188330.0
2016-01-14 09:45:00,166.87,166.87,164.62,165.13,119937.0,166.87,166.87,164.62,165.13,119937.0
2016-01-14 09:50:00,165.2,165.87,164.69,165.24,51316.0,165.2,165.87,164.69,165.24,51316.0
2016-01-14 09:55:00,165.14,165.8,164.47,165.0,60759.0,165.14,165.8,164.47,165.0,60759.0
2016-01-14 10:00:00,164.94,165.5,164.57,165.38,51902.0,164.94,165.5,164.57,165.38,51902.0
2016-01-14 10:05:00,165.5,165.88,164.24,164.24,37724.0,165.5,165.88,164.24,164.24,37724.0
2016-01-14 10:10:00,164.22,164.55,163.01,164.55,59573.0,164.22,164.55,163.01,164.55,59573.0
2016-01-14 10:15:00,164.8,166.53,164.55,166.51,76155.0,164.8,166.53,164.55,166.51,76155.0
2016-01-14 10:20:00,166.83,166.99,165.81,166.7,79070.0,166.83,166.99,165.81,166.7,79070.0
2016-01-14 10:25:00,166.75,167.27,166.12,166.76,129770.0,166.75,167.27,166.12,166.76,129770.0
2016-01-14 10:30:00,166.76,167.4,166.53,166.82,159899.0,166.76,167.4,166.53,166.82,159899.0
2016-01-14 10:35:00,166.66,167.23,166.47,166.97,140017.0,166.66,167.23,166.47,166.97,140017.0
2016-01-14 10:40:00,166.96,168.66,166.64,168.57,124243.0,166.96,168.66,166.64,168.57,124243.0
2016-01-14 10:45:00,168.5,169.33,168.37,169.12,28560.0,168.5,169.33,168.37,169.12,28560.0
2016-01-14 10:50:00,169.32,170.43,169.16,170.16,47223.0,169.32,170.43,169.16,170.16,47223.0
2016-01-14 10:55:00,170.16,170.48,168.34,168.37,47552.0,170.16,170.48,168.34,168.37,47552.0
2016-01-14 11:00:00,168.4,169.17,168.33,168.98,34227.0,168.4,169.17,168.33,168.98,34227.0
2016-01-14 11:05:00,168.98,169.61,168.91,169.17,20769.0,168.98,169.61,168.91,169.17,20769.0
2016-01-14 11:10:00,169.18,169.71,168.8,169.7,26117.0,169.18,169.71,168.8,169.7,26117.0
2016-01-14 11:15:00,169.58,170.0,169.19,169.57,29313.0,169.58,170.0,169.19,169.57,29313.0
2016-01-14 11:20:00,169.67,169.72,168.84,168.85,30275.0,169.67,169.72,168.84,168.85,30275.0
2016-01-14 11:25:00,168.94,169.25,168.61,169.25,20505.0,168.94,169.25,168.61,169.25,20505.0
2016-01-14 11:30:00,169.25,169.68,168.83,169.03,27026.0,169.25,169.68,168.83,169.03,27026.0
2016-01-14 11:35:00,169.04,169.04,168.48,168.91,19583.0,169.04,169.04,168.48,168.91,19583.0
2016-01-14 11:40:00,168.84,169.56,168.83,169.51,27252.0,168.84,169.56,168.83,169.51,27252.0
2016-01-14 11:45:00,169.51,169.75,169.2,169.74,14521.0,169.51,169.75,169.2,169.74,14521.0
2016-01-14 11:50:00,169.53,169.92,169.38,169.91,22957.0,169.53,169.92,169.38,169.91,22957.0
2016-01-14 11:55:00,169.88,170.05,169.7,169.94,32660.0,169.88,170.05,169.7,169.94,32660.0
2016-01-14 12:00:00,170.09,170.1,169.7,169.7,14085.0,170.09,170.1,169.7,169.7,14085.0
2016-01-14 12:05:00,169.7,170.03,169.62,170.03,29928.0,169.7,170.03,169.62,170.03,29928.0
2016-01-14 12:10:00,170.02,170.03,169.52,169.82,22794.0,170.02,170.03,169.52,169.82,22794.0
2016-01-14 12:15:00,169.76,169.83,169.12,169.31,21457.0,169.76,169.83,169.12,169.31,21457.0
2016-01-14 12:20:00,169.49,169.82,169.04,169.79,19590.0,169.49,169.82,169.04,169.79,19590.0
2016-01-14 12:25:00,169.74,169.9,169.57,169.82,15758.0,169.74,169.9,169.57,169.82,15758.0
2016-01-14 12:30:00,169.89,170.55,169.71,170.53,33041.0,169.89,170.55,169.71,170.53,33041.0
2016-01-14 12:35:00,170.67,170.79,170.41,170.71,22929.0,170.67,170.79,170.41,170.71,22929.0
2016-01-14 12:40:00,170.74,171.37,170.73,171.17,47396.0,170.74,171.37,170.73,171.17,47396.0
2016-01-14 12:45:00,171.21,171.83,171.0,171.65,27754.0,171.21,171.83,171.0,171.65,27754.0
2016-01-14 12:50:00,171.75,172.0,170.98,171.19,18326.0,171.75,172.0,170.98,171.19,18326.0
2016-01-14 12:55:00,171.26,171.61,171.18,171.53,33186.0,171.26,171.61,171.18,171.53,33186.0
2016-01-14 13:00:00,171.66,172.67,171.49,172.55,47413.0,171.66,172.67,171.49,172.55,47413.0
2016-01-14 13:05:00,172.56,173.48,172.43,173.32,29435.0,172.56,173.48,172.43,173.32,29435.0
2016-01-14 13:10:00,173.35,173.4,172.95,173.24,13645.0,173.35,173.4,172.95,173.24,13645.0
2016-01-14 13:15:00,173.1,173.8,173.09,173.73,39549.0,173.1,173.8,173.09,173.73,39549.0
2016-01-14 13:20:00,173.75,174.48,173.7,174.48,52496.0,173.75,174.48,173.7,174.48,52496.0
2016-01-14 13:25:00,174.47,174.58,174.12,174.34,34693.0,174.47,174.58,174.12,174.34,34693.0
2016-01-14 13:30:00,174.17,174.64,173.89,174.11,41781.0,174.17,174.64,173.89,174.11,41781.0
2016-01-14 13:35:00,174.03,174.31,173.2,173.55,34382.0,174.03,174.31,173.2,173.55,34382.0
2016-01-14 13:40:00,173.63,173.9,173.36,173.6,18945.0,173.63,173.9,173.36,173.6,18945.0
2016-01-14 13:45:00,173.62,173.81,173.08,173.6,21179.0,173.62,173.81,173.08,173.6,21179.0
2016-01-14 13:50:00,173.66,173.96,173.39,173.96,15140.0,173.66,173.96,173.39,173.96,15140.0
2016-01-14 13:55:00,173.86,174.07,173.8,173.9,24145.0,173.86,174.07,173.8,173.9,24145.0
2016-01-14 14:00:00,173.95,173.99,173.01,173.4,21547.0,173.95,173.99,173.01,173.4,21547.0
2016-01-14 14:05:00,173.4,173.81,173.4,173.55,13405.0,173.4,173.81,173.4,173.55,13405.0
2016-01-14 14:10:00,173.46,173.71,173.31,173.71,22755.0,173.46,173.71,173.31,173.71,22755.0
2016-01-14 14:15:00,173.66,174.0,173.52,173.53,23999.0,173.66,174.0,173.52,173.53,23999.0
2016-01-14 14:20:00,173.63,173.87,173.37,173.59,24924.0,173.63,173.87,173.37,173.59,24924.0
2016-01-14 14:25:00,173.72,173.72,173.19,173.48,27489.0,173.72,173.72,173.19,173.48,27489.0
2016-01-14 14:30:00,173.5,173.9,173.46,173.83,29298.0,173.5,173.9,173.46,173.83,29298.0
2016-01-14 14:35:00,173.82,173.82,173.53,173.7,14604.0,173.82,173.82,173.53,173.7,14604.0
2016-01-14 14:40:00,173.75,174.3,173.73,173.74,24837.0,173.75,174.3,173.73,173.74,24837.0
2016-01-14 14:45:00,173.8,174.18,173.66,174.0,25551.0,173.8,174.18,173.66,174.0,25551.0
2016-01-14 14:50:00,174.1,174.77,174.06,174.74,45376.0,174.1,174.77,174.06,174.74,45376.0
2016-01-14 14:55:00,174.76,174.88,174.14,174.24,45313.0,174.76,174.88,174.14,174.24,45313.0
2016-01-14 15:00:00,174.17,174.33,174.13,174.27,20566.0,174.17,174.33,174.13,174.27,20566.0
2016-01-14 15:05:00,174.31,174.58,174.19,174.23,22397.0,174.31,174.58,174.19,174.23,22397.0
2016-01-14 15:10:00,174.2,174.3,173.85,173.94,18989.0,174.2,174.3,173.85,173.94,18989.0
2016-01-14 15:15:00,173.94,174.15,173.82,173.87,22144.0,173.94,174.15,173.82,173.87,22144.0
2016-01-14 15:20:00,173.87,174.16,173.55,173.61,25397.0,173.87,174.16,173.55,173.61,25397.0
2016-01-14 15:25:00,173.61,173.81,173.18,173.19,29338.0,173.61,173.81,173.18,173.19,29338.0
2016-01-14 15:30:00,173.14,173.2,172.63,172.66,38141.0,173.14,173.2,172.63,172.66,38141.0
2016-01-14 15:35:00,172.63,172.92,172.31,172.54,27016.0,172.63,172.92,172.31,172.54,27016.0
2016-01-14 15:40:00,172.5,172.68,172.24,172.47,40573.0,172.5,172.68,172.24,172.47,40573.0
2016-01-14 15:45:00,172.49,172.86,172.31,172.39,30530.0,172.49,172.86,172.31,172.39,30530.0
2016-01-14 15:50:00,172.31,172.57,172.0,172.4,77570.0,172.31,172.57,172.0,172.4,77570.0
2016-01-14 15:55:00,172.41,172.56,171.82,172.23,152500.0,172.41,172.56,171.82,172.23,152500.0
2016-01-15 09:30:00,163.76,164.79,162.0,163.31,278903.0,163.76,164.79,162.0,163.31,278903.0
2016-01-15 09:35:00,163.41,165.09,163.27,163.98,121303.0,163.41,165.09,163.27,163.98,121303.0
2016-01-15 09:40:00,163.78,164.65,161.52,161.8,176619.0,163.78,164.65,161.52,161.8,176619.0
2016-01-15 09:45:00,161.8,164.41,160.49,163.42,304642.0,161.8,164.41,160.49,163.42,304642.0
2016-01-15 09:50:00,163.54,163.59,161.5,161.81,98408.0,163.54,163.59,161.5,161.81,98408.0
2016-01-15 09:55:00,161.88,162.36,159.75,159.83,140286.0,161.88,162.36,159.75,159.83,140286.0
2016-01-15 10:00:00,159.8,160.4,158.12,160.03,191544.0,159.8,160.4,158.12,160.03,191544.0
2016-01-15 10:05:00,159.97,161.26,159.71,161.0,68233.0,159.97,161.26,159.71,161.0,68233.0
2016-01-15 10:10:00,160.9,161.33,159.91,160.19,72152.0,160.9,161.33,159.91,160.19,72152.0
2016-01-15 10:15:00,160.19,161.12,160.19,161.06,54067.0,160.19,161.12,160.19,161.06,54067.0
2016-01-15 10:20:00,161.05,161.54,160.63,161.45,99570.0,161.05,161.54,160.63,161.45,99570.0
2016-01-15 10:25:00,161.36,162.11,161.35,161.71,78309.0,161.36,162.11,161.35,161.71,78309.0
2016-01-15 10:30:00,161.7,162.45,161.52,161.64,66242.0,161.7,162.45,161.52,161.64,66242.0
2016-01-15 10:35:00,161.63,162.06,161.51,161.84,74984.0,161.63,162.06,161.51,161.84,74984.0
2016-01-15 10:40:00,161.72,162.32,160.63,160.67,117122.0,161.72,162.32,160.63,160.67,117122.0
2016-01-15 10:45:00,160.77,162.17,160.74,162.0,52576.0,160.77,162.17,160.74,162.0,52576.0
2016-01-15 10:50:00,161.99,162.32,161.26,161.26,72719.0,161.99,162.32,161.26,161.26,72719.0
2016-01-15 10:55:00,161.29,161.88,161.25,161.53,83286.0,161.29,161.88,161.25,161.53,83286.0
2016-01-15 11:00:00,161.48,161.97,161.33,161.85,44551.0,161.48,161.97,161.33,161.85,44551.0
2016-01-15 11:05:00,161.85,162.41,161.36,162.0,59970.0,161.85,162.41,161.36,162.0,59970.0
2016-01-15 11:10:00,162.0,162.89,161.63,162.89,55707.0,162.0,162.89,161.63,162.89,55707.0
2016-01-15 11:15:00,162.79,163.32,162.17,162.83,72156.0,162.79,163.32,162.17,162.83,72156.0
2016-01-15 11:20:00,162.94,162.94,161.8,162.35,34057.0,162.94,162.94,161.8,162.35,34057.0
2016-01-15 11:25:00,162.4,163.17,162.22,162.51,44783.0,162.4,163.17,162.22,162.51,44783.0
2016-01-15 11:30:00,162.51,162.91,162.5,162.62,58142.0,162.51,162.91,162.5,162.62,58142.0
2016-01-15 11:35:00,162.65,162.71,162.25,162.45,43334.0,162.65,162.71,162.25,162.45,43334.0
2016-01-15 11:40:00,162.35,162.61,161.98,162.17,57340.0,162.35,162.61,161.98,162.17,57340.0
2016-01-15 11:45:00,162.05,162.5,161.99,161.99,25006.0,162.05,162.5,161.99,161.99,25006.0
2016-01-15 11:50:00,162.12,162.17,161.68,161.7,33091.0,162.12,162.17,161.68,161.7,33091.0
2016-01-15 11:55:00,161.6,162.2,161.57,162.09,45300.0,161.6,162.2,161.57,162.09,45300.0
2016-01-15 12:00:00,162.0,162.08,161.16,161.25,65074.0,162.0,162.08,161.16,161.25,65074.0
2016-01-15 12:05:00,161.19,161.19,160.8,161.14,39670.0,161.19,161.19,160.8,161.14,39670.0
2016-01-15 12:10:00,161.14,161.56,160.58,160.78,35750.0,161.14,161.56,160.58,160.78,35750.0
2016-01-15 12:15:00,160.84,160.84,160.51,160.65,90278.0,160.84,160.84,160.51,160.65,90278.0
2016-01-15 12:20:00,160.65,160.99,160.2,160.2,75593.0,160.65,160.99,160.2,160.2,75593.0
2016-01-15 12:25:00,160.31,160.96,160.2,160.92,28890.0,160.31,160.96,160.2,160.92,28890.0
2016-01-15 12:30:00,160.91,160.92,159.82,159.91,60492.0,160.91,160.92,159.82,159.91,60492.0
2016-01-15 12:35:00,159.95,160.29,159.79,160.13,58843.0,159.95,160.29,159.79,160.13,58843.0
2016-01-15 12:40:00,160.11,160.89,160.02,160.77,40271.0,160.11,160.89,160.02,160.77,40271.0
2016-01-15 12:45:00,160.77,161.92,160.56,160.71,42307.0,160.77,161.92,160.56,160.71,42307.0
2016-01-15 12:50:00,160.58,160.98,160.42,160.81,40945.0,160.58,160.98,160.42,160.81,40945.0
2016-01-15 12:55:00,160.95,161.41,160.75,161.39,30132.0,160.95,161.41,160.75,161.39,30132.0
2016-01-15 13:00:00,161.37,161.83,161.12,161.76,48689.0,161.37,161.83,161.12,161.76,48689.0
2016-01-15 13:05:00,161.58,161.65,161.12,161.45,52386.0,161.58,161.65,161.12,161.45,52386.0
2016-01-15 13:10:00,161.5,161.95,161.45,161.81,33345.0,161.5,161.95,161.45,161.81,33345.0
2016-01-15 13:15:00,161.8,162.24,161.64,162.06,57385.0,161.8,162.24,161.64,162.06,57385.0
2016-01-15 13:20:00,162.09,162.69,161.92,162.5,55012.0,162.09,162.69,161.92,162.5,55012.0
2016-01-15 13:25:00,162.63,162.7,162.35,162.37,89390.0,162.63,162.7,162.35,162.37,89390.0
2016-01-15 13:30:00,162.4,162.41,161.8,162.02,54550.0,162.4,162.41,161.8,162.02,54550.0
2016-01-15 13:35:00,162.1,162.13,161.56,161.66,49712.0,162.1,162.13,161.56,161.66,49712.0
2016-01-15 13:40:00,161.72,162.34,161.72,161.95,65316.0,161.72,162.34,161.72,161.95,65316.0
2016-01-15 13:45:00,161.97,162.6,161.93,162.46,45417.0,161.97,162.6,161.93,162.46,45417.0
2016-01-15 13:50:00,162.46,162.95,162.26,162.94,44401.0,162.46,162.95,162.26,162.94,44401.0
2016-01-15 13:55:00,162.94,163.53,162.75,163.33,90739.0,162.94,163.53,162.75,163.33,90739.0
2016-01-15 14:00:00,163.33,163.65,163.15,163.36,80345.0,163.33,163.65,163.15,163.36,80345.0
2016-01-15 14:05:00,163.41,164.0,163.18,163.74,43322.0,163.41,164.0,163.18,163.74,43322.0
2016-01-15 14:10:00,163.74,164.2,163.28,163.48,46340.0,163.74,164.2,163.28,163.48,46340.0
2016-01-15 14:15:00,163.47,163.53,162.45,162.58,27673.0,163.47,163.53,162.45,162.58,27673.0
2016-01-15 14:20:00,162.58,162.78,162.39,162.67,30124.0,162.58,162.78,162.39,162.67,30124.0
2016-01-15 14:25:00,162.58,162.75,162.06,162.08,50945.0,162.58,162.75,162.06,162.08,50945.0
2016-01-15 14:30:00,162.08,162.42,162.0,162.17,47607.0,162.08,162.42,162.0,162.17,47607.0
2016-01-15 14:35:00,162.09,163.0,162.05,162.8,38884.0,162.09,163.0,162.05,162.8,38884.0
2016-01-15 14:40:00,162.83,163.47,162.3,162.77,26506.0,162.83,163.47,162.3,162.77,26506.0
2016-01-15 14:45:00,162.9,163.66,162.74,163.57,22744.0,162.9,163.66,162.74,163.57,22744.0
2016-01-15 14:50:00,163.59,164.72,163.43,164.52,31339.0,163.59,164.72,163.43,164.52,31339.0
2016-01-15 14:55:00,164.5,165.07,164.4,165.07,60952.0,164.5,165.07,164.4,165.07,60952.0
2016-01-15 15:00:00,165.0,165.09,164.49,165.09,40303.0,165.0,165.09,164.49,165.09,40303.0
2016-01-15 15:05:00,165.01,165.31,164.73,164.99,92974.0,165.01,165.31,164.73,164.99,92974.0
2016-01-15 15:10:00,164.93,165.14,164.32,164.67,103388.0,164.93,165.14,164.32,164.67,103388.0
2016-01-15 15:15:00,164.64,164.71,163.27,163.81,95097.0,164.64,164.71,163.27,163.81,95097.0
2016-01-15 15:20:00,163.76,164.55,163.46,164.43,97906.0,163.76,164.55,163.46,164.43,97906.0
2016-01-15 15:25:00,164.46,164.95,164.35,164.83,72538.0,164.46,164.95,164.35,164.83,72538.0
2016-01-15 15:30:00,164.84,164.84,163.6,164.14,76137.0,164.84,164.84,163.6,164.14,76137.0
2016-01-15 15:35:00,164.14,164.29,163.76,163.91,51289.0,164.14,164.29,163.76,163.91,51289.0
2016-01-15 15:40:00,163.87,164.03,163.57,164.03,49639.0,163.87,164.03,163.57,164.03,49639.0
2016-01-15 15:45:00,164.03,164.16,163.24,163.83,66786.0,164.03,164.16,163.24,163.83,66786.0
2016-01-15 15:50:00,163.92,164.19,163.58,163.9,95873.0,163.92,164.19,163.58,163.9,95873.0
2016-01-15 15:55:00,163.91,164.18,163.65,163.92,134806.0,163.91,164.18,163.65,163.92,134806.0
2016-01-19 09:30:00,167.52,171.84,167.52,170.31,227328.0,167.52,171.84,167.52,170.31,227328.0
2016-01-19 09:35:00,170.42,170.42,168.9,169.23,97580.0,170.42,170.42,168.9,169.23,97580.0
2016-01-19 09:40:00,169.16,169.39,168.34,168.58,108701.0,169.16,169.39,168.34,168.58,108701.0
2016-01-19 09:45:00,168.5,169.41,166.9,166.9,71502.0,168.5,169.41,166.9,166.9,71502.0
2016-01-19 09:50:00,167.05,167.05,166.23,166.55,84870.0,167.05,167.05,166.23,166.55,84870.0
2016-01-19 09:55:00,166.37,167.76,165.8,167.76,57318.0,166.37,167.76,165.8,167.76,57318.0
2016-01-19 10:00:00,167.91,168.22,167.39,167.74,48728.0,167.91,168.22,167.39,167.74,48728.0
2016-01-19 10:05:00,167.86,168.22,166.71,166.87,36385.0,167.86,168.22,166.71,166.87,36385.0
2016-01-19 10:10:00,166.69,167.44,166.67,167.18,35336.0,166.69,167.44,166.67,167.18,35336.0
2016-01-19 10:15:00,167.18,167.83,167.07,167.58,23277.0,167.18,167.83,167.07,167.58,23277.0
2016-01-19 10:20:00,167.55,168.7,167.54,168.6,57666.0,167.55,168.7,167.54,168.6,57666.0
2016-01-19 10:25:00,168.61,168.88,167.71,167.98,32304.0,168.61,168.88,167.71,167.98,32304.0
2016-01-19 10:30:00,167.68,168.66,167.68,168.16,36792.0,167.68,168.66,167.68,168.16,36792.0
2016-01-19 10:35:00,168.0,168.57,168.0,168.0,23000.0,168.0,168.57,168.0,168.0,23000.0
2016-01-19 10:40:00,168.07,168.1,167.61,167.72,30597.0,168.07,168.1,167.61,167.72,30597.0
2016-01-19 10:45:00,167.93,168.37,167.61,168.3,18900.0,167.93,168.37,167.61,168.3,18900.0
2016-01-19 10:50:00,168.39,168.55,167.59,167.83,31098.0,168.39,168.55,167.59,167.83,31098.0
2016-01-19 10:55:00,167.83,168.15,167.71,167.88,35833.0,167.83,168.15,167.71,167.88,35833.0
2016-01-19 11:00:00,167.87,168.57,167.8,168.4,42380.0,167.87,168.57,167.8,168.4,42380.0
2016-01-19 11:05:00,168.33,168.45,167.61,167.85,23924.0,168.33,168.45,167.61,167.85,23924.0
2016-01-19 11:10:00,167.85,167.85,167.25,167.25,34474.0,167.85,167.85,167.25,167.25,34474.0
2016-01-19 11:15:00,167.3,167.61,166.63,166.68,38902.0,167.3,167.61,166.63,166.68,38902.0
2016-01-19 11:20:00,166.82,166.99,166.17,166.18,28184.0,166.82,166.99,166.17,166.18,28184.0
2016-01-19 11:25:00,166.28,167.35,166.17,167.23,26576.0,166.28,167.35,166.17,167.23,26576.0
2016-01-19 11:30:00,167.39,167.39,166.22,166.22,57167.0,167.39,167.39,166.22,166.22,57167.0
2016-01-19 11:35:00,166.22,166.92,166.17,166.7,43518.0,166.22,166.92,166.17,166.7,43518.0
2016-01-19 11:40:00,166.91,167.03,166.48,166.95,17655.0,166.91,167.03,166.48,166.95,17655.0
2016-01-19 11:45:00,166.94,167.03,166.21,166.23,16213.0,166.94,167.03,166.21,166.23,16213.0
2016-01-19 11:50:00,166.22,166.5,166.09,166.11,18666.0,166.22,166.5,166.09,166.11,18666.0
2016-01-19 11:55:00,166.15,166.89,166.15,166.61,15934.0,166.15,166.89,166.15,166.61,15934.0
2016-01-19 12:00:00,166.59,166.9,166.2,166.28,16158.0,166.59,166.9,166.2,166.28,16158.0
2016-01-19 12:05:00,166.12,166.45,165.82,165.83,16619.0,166.12,166.45,165.82,165.83,16619.0
2016-01-19 12:10:00,165.8,166.28,165.7,166.23,15670.0,165.8,166.28,165.7,166.23,15670.0
2016-01-19 12:15:00,166.29,166.3,165.48,165.67,24455.0,166.29,166.3,165.48,165.67,24455.0
2016-01-19 12:20:00,165.59,165.67,165.26,165.32,8403.0,165.59,165.67,165.26,165.32,8403.0
2016-01-19 12:25:00,165.4,165.77,164.98,165.66,26257.0,165.4,165.77,164.98,165.66,26257.0
2016-01-19 12:30:00,165.73,166.1,165.6,165.96,13623.0,165.73,166.1,165.6,165.96,13623.0
2016-01-19 12:35:00,166.02,166.45,165.95,165.95,15151.0,166.02,166.45,165.95,165.95,15151.0
2016-01-19 12:40:00,165.88,166.09,165.48,165.52,10616.0,165.88,166.09,165.48,165.52,10616.0
2016-01-19 12:45:00,165.5,165.5,165.06,165.32,9803.0,165.5,165.5,165.06,165.32,9803.0
2016-01-19 12:50:00,165.34,166.14,165.34,165.99,12483.0,165.34,166.14,165.34,165.99,12483.0
2016-01-19 12:55:00,166.04,166.3,165.87,166.07,25162.0,166.04,166.3,165.87,166.07,25162.0
2016-01-19 13:00:00,166.19,166.97,166.18,166.62,17200.0,166.19,166.97,166.18,166.62,17200.0
2016-01-19 13:05:00,166.6,166.64,166.09,166.64,31776.0,166.6,166.64,166.09,166.64,31776.0
2016-01-19 13:10:00,166.59,166.92,166.34,166.39,21610.0,166.59,166.92,166.34,166.39,21610.0
2016-01-19 13:15:00,166.44,167.1,166.29,167.1,13540.0,166.44,167.1,166.29,167.1,13540.0
2016-01-19 13:20:00,167.07,167.23,166.57,166.57,35753.0,167.07,167.23,166.57,166.57,35753.0
2016-01-19 13:25:00,166.44,166.44,165.57,165.87,19188.0,166.44,166.44,165.57,165.87,19188.0
2016-01-19 13:30:00,165.97,166.31,165.56,165.77,14913.0,165.97,166.31,165.56,165.77,14913.0
2016-01-19 13:35:00,165.93,166.34,165.77,166.34,18381.0,165.93,166.34,165.77,166.34,18381.0
2016-01-19 13:40:00,166.36,166.5,165.83,165.83,20829.0,166.36,166.5,165.83,165.83,20829.0
2016-01-19 13:45:00,165.8,166.6,165.8,166.29,16900.0,165.8,166.6,165.8,166.29,16900.0
2016-01-19 13:50:00,166.3,166.34,165.88,165.99,27255.0,166.3,166.34,165.88,165.99,27255.0
2016-01-19 13:55:00,166.05,166.56,165.94,166.22,13842.0,166.05,166.56,165.94,166.22,13842.0
2016-01-19 14:00:00,166.05,166.24,165.68,166.01,13000.0,166.05,166.24,165.68,166.01,13000.0
2016-01-19 14:05:00,166.06,166.25,164.98,165.05,37883.0,166.06,166.25,164.98,165.05,37883.0
2016-01-19 14:10:00,165.05,165.3,164.88,164.93,37095.0,165.05,165.3,164.88,164.93,37095.0
2016-01-19 14:15:00,164.92,164.92,164.22,164.77,26199.0,164.92,164.92,164.22,164.77,26199.0
2016-01-19 14:20:00,164.73,165.19,164.33,165.13,24323.0,164.73,165.19,164.33,165.13,24323.0
2016-01-19 14:25:00,165.18,165.5,164.99,165.44,20102.0,165.18,165.5,164.99,165.44,20102.0
2016-01-19 14:30:00,165.53,165.59,165.07,165.07,17182.0,165.53,165.59,165.07,165.07,17182.0
2016-01-19 14:35:00,165.04,165.17,164.48,164.93,14285.0,165.04,165.17,164.48,164.93,14285.0
2016-01-19 14:40:00,165.01,165.11,164.06,164.07,19739.0,165.01,165.11,164.06,164.07,19739.0
2016-01-19 14:45:00,164.02,164.89,163.98,164.64,40204.0,164.02,164.89,163.98,164.64,40204.0
2016-01-19 14:50:00,164.63,165.24,164.59,165.24,25546.0,164.63,165.24,164.59,165.24,25546.0
2016-01-19 14:55:00,165.22,165.31,164.57,164.88,23565.0,165.22,165.31,164.57,164.88,23565.0
2016-01-19 15:00:00,164.89,165.82,164.73,165.7,31613.0,164.89,165.82,164.73,165.7,31613.0
2016-01-19 15:05:00,165.81,165.97,165.59,165.78,22148.0,165.81,165.97,165.59,165.78,22148.0
2016-01-19 15:10:00,165.79,165.94,165.44,165.48,19562.0,165.79,165.94,165.44,165.48,19562.0
2016-01-19 15:15:00,165.63,165.88,165.27,165.56,24127.0,165.63,165.88,165.27,165.56,24127.0
2016-01-19 15:20:00,165.44,166.21,165.33,165.94,24204.0,165.44,166.21,165.33,165.94,24204.0
2016-01-19 15:25:00,165.96,166.81,165.9,166.71,38742.0,165.96,166.81,165.9,166.71,38742.0
2016-01-19 15:30:00,166.75,166.87,166.06,166.4,66995.0,166.75,166.87,166.06,166.4,66995.0
2016-01-19 15:35:00,166.4,166.55,166.19,166.39,55996.0,166.4,166.55,166.19,166.39,55996.0
2016-01-19 15:40:00,166.38,166.86,166.27,166.56,64386.0,166.38,166.86,166.27,166.56,64386.0
2016-01-19 15:45:00,166.53,167.01,166.36,166.77,73263.0,166.53,167.01,166.36,166.77,73263.0
2016-01-19 15:50:00,166.76,166.94,166.37,166.46,66493.0,166.76,166.94,166.37,166.46,66493.0
2016-01-19 15:55:00,166.52,166.56,165.91,166.08,164288.0,166.52,166.56,165.91,166.08,164288.0
2016-01-20 09:30:00,161.04,162.0,160.78,161.4,136704.0,161.04,162.0,160.78,161.4,136704.0
2016-01-20 09:35:00,161.45,162.16,161.3,161.47,64308.0,161.45,162.16,161.3,161.47,64308.0
2016-01-20 09:40:00,161.41,161.47,159.78,160.06,103374.0,161.41,161.47,159.78,160.06,103374.0
2016-01-20 09:45:00,160.03,161.48,160.03,161.11,55553.0,160.03,161.48,160.03,161.11,55553.0
2016-01-20 09:50:00,160.7,161.35,160.57,160.8,24979.0,160.7,161.35,160.57,160.8,24979.0
2016-01-20 09:55:00,160.56,161.35,160.55,160.91,58373.0,160.56,161.35,160.55,160.91,58373.0
2016-01-20 10:00:00,161.03,161.3,160.21,160.72,117068.0,161.03,161.3,160.21,160.72,117068.0
2016-01-20 10:05:00,160.75,161.31,160.72,161.05,81647.0,160.75,161.31,160.72,161.05,81647.0
2016-01-20 10:10:00,161.1,162.3,161.0,161.94,60545.0,161.1,162.3,161.0,161.94,60545.0
2016-01-20 10:15:00,161.94,162.3,161.32,162.0,57622.0,161.94,162.3,161.32,162.0,57622.0
2016-01-20 10:20:00,161.94,162.85,161.89,162.7,49817.0,161.94,162.85,161.89,162.7,49817.0
2016-01-20 10:25:00,162.79,163.45,162.44,162.99,59412.0,162.79,163.45,162.44,162.99,59412.0
2016-01-20 10:30:00,163.0,163.22,161.71,161.75,93984.0,163.0,163.22,161.71,161.75,93984.0
2016-01-20 10:35:00,161.92,162.0,161.09,161.49,64188.0,161.92,162.0,161.09,161.49,64188.0
2016-01-20 10:40:00,161.49,161.85,161.04,161.5,53827.0,161.49,161.85,161.04,161.5,53827.0
2016-01-20 10:45:00,161.61,161.62,160.94,161.16,44506.0,161.61,161.62,160.94,161.16,44506.0
2016-01-20 10:50:00,161.35,161.55,161.06,161.44,48827.0,161.35,161.55,161.06,161.44,48827.0
2016-01-20 10:55:00,161.46,161.78,161.1,161.33,59279.0,161.46,161.78,161.1,161.33,59279.0
2016-01-20 11:00:00,161.43,161.76,161.39,161.59,43632.0,161.43,161.76,161.39,161.59,43632.0
2016-01-20 11:05:00,161.59,162.85,161.48,162.01,65263.0,161.59,162.85,161.48,162.01,65263.0
2016-01-20 11:10:00,162.0,162.93,161.95,162.3,55289.0,162.0,162.93,161.95,162.3,55289.0
2016-01-20 11:15:00,162.26,162.84,162.1,162.51,46487.0,162.26,162.84,162.1,162.51,46487.0
2016-01-20 11:20:00,162.73,163.0,162.06,162.21,44050.0,162.73,163.0,162.06,162.21,44050.0
2016-01-20 11:25:00,162.16,162.58,161.98,162.53,49274.0,162.16,162.58,161.98,162.53,49274.0
2016-01-20 11:30:00,162.51,163.16,162.51,163.05,27252.0,162.51,163.16,162.51,163.05,27252.0
2016-01-20 11:35:00,163.11,163.3,162.74,162.93,27205.0,163.11,163.3,162.74,162.93,27205.0
2016-01-20 11:40:00,162.93,163.28,162.76,162.98,33835.0,162.93,163.28,162.76,162.98,33835.0
2016-01-20 11:45:00,162.96,163.16,162.5,162.99,59866.0,162.96,163.16,162.5,162.99,59866.0
2016-01-20 11:50:00,162.96,163.16,162.33,162.48,74234.0,162.96,163.16,162.33,162.48,74234.0
2016-01-20 11:55:00,162.45,162.83,162.29,162.58,54432.0,162.45,162.83,162.29,162.58,54432.0
2016-01-20 12:00:00,162.51,163.11,162.38,163.01,41440.0,162.51,163.11,162.38,163.01,41440.0
2016-01-20 12:05:00,162.87,162.91,162.23,162.5,35342.0,162.87,162.91,162.23,162.5,35342.0
2016-01-20 12:10:00,162.5,162.8,162.39,162.62,16527.0,162.5,162.8,162.39,162.62,16527.0
2016-01-20 12:15:00,162.47,162.77,162.2,162.26,17090.0,162.47,162.77,162.2,162.26,17090.0
2016-01-20 12:20:00,162.43,162.43,161.82,162.05,31352.0,162.43,162.43,161.82,162.05,31352.0
2016-01-20 12:25:00,162.0,162.04,161.63,162.0,25959.0,162.0,162.04,161.63,162.0,25959.0
2016-01-20 12:30:00,162.0,162.55,161.91,162.02,39911.0,162.0,162.55,161.91,162.02,39911.0
2016-01-20 12:35:00,162.13,162.37,161.81,161.86,49833.0,162.13,162.37,161.81,161.86,49833.0
2016-01-20 12:40:00,161.87,162.16,161.74,161.9,48356.0,161.87,162.16,161.74,161.9,48356.0
2016-01-20 12:45:00,161.9,162.29,161.8,162.21,31189.0,161.9,162.29,161.8,162.21,31189.0
2016-01-20 12:50:00,162.13,163.2,161.99,163.03,31914.0,162.13,163.2,161.99,163.03,31914.0
2016-01-20 12:55:00,162.96,164.1,162.93,164.02,26475.0,162.96,164.1,162.93,164.02,26475.0
2016-01-20 13:00:00,164.1,164.11,163.63,163.97,36235.0,164.1,164.11,163.63,163.97,36235.0
2016-01-20 13:05:00,164.11,164.18,163.9,164.06,38991.0,164.11,164.18,163.9,164.06,38991.0
2016-01-20 13:10:00,163.98,164.4,163.58,164.1,36320.0,163.98,164.4,163.58,164.1,36320.0
2016-01-20 13:15:00,164.05,164.05,163.06,163.06,47129.0,164.05,164.05,163.06,163.06,47129.0
2016-01-20 13:20:00,163.06,163.91,162.58,163.86,15771.0,163.06,163.91,162.58,163.86,15771.0
2016-01-20 13:25:00,163.81,164.36,163.44,163.84,30221.0,163.81,164.36,163.44,163.84,30221.0
2016-01-20 13:30:00,163.78,164.32,163.7,164.14,40271.0,163.78,164.32,163.7,164.14,40271.0
2016-01-20 13:35:00,164.1,164.97,163.96,164.97,53440.0,164.1,164.97,163.96,164.97,53440.0
2016-01-20 13:40:00,164.88,166.25,164.69,166.25,44869.0,164.88,166.25,164.69,166.25,44869.0
2016-01-20 13:45:00,166.23,167.5,166.17,167.5,68494.0,166.23,167.5,166.17,167.5,68494.0
2016-01-20 13:50:00,167.44,169.33,167.26,168.97,61274.0,167.44,169.33,167.26,168.97,61274.0
2016-01-20 13:55:00,169.16,169.16,168.14,168.21,46165.0,169.16,169.16,168.14,168.21,46165.0
2016-01-20 14:00:00,168.21,168.3,166.66,166.97,64922.0,168.21,168.3,166.66,166.97,64922.0
2016-01-20 14:05:00,167.04,168.0,167.0,167.34,50642.0,167.04,168.0,167.0,167.34,50642.0
2016-01-20 14:10:00,167.36,167.4,166.6,167.11,39379.0,167.36,167.4,166.6,167.11,39379.0
2016-01-20 14:15:00,166.99,166.99,166.43,166.79,25985.0,166.99,166.99,166.43,166.79,25985.0
2016-01-20 14:20:00,166.82,167.28,166.42,166.52,28854.0,166.82,167.28,166.42,166.52,28854.0
2016-01-20 14:25:00,166.64,166.82,166.06,166.1,29840.0,166.64,166.82,166.06,166.1,29840.0
2016-01-20 14:30:00,166.23,166.26,165.55,165.88,36053.0,166.23,166.26,165.55,165.88,36053.0
2016-01-20 14:35:00,165.87,165.91,165.01,165.77,22852.0,165.87,165.91,165.01,165.77,22852.0
2016-01-20 14:40:00,165.87,166.19,165.25,165.57,83221.0,165.87,166.19,165.25,165.57,83221.0
2016-01-20 14:45:00,165.57,165.68,165.33,165.56,49076.0,165.57,165.68,165.33,165.56,49076.0
2016-01-20 14:50:00,165.71,166.41,165.5,166.38,42873.0,165.71,166.41,165.5,166.38,42873.0
2016-01-20 14:55:00,166.33,166.75,165.81,165.96,45641.0,166.33,166.75,165.81,165.96,45641.0
2016-01-20 15:00:00,165.9,166.26,165.31,166.26,29871.0,165.9,166.26,165.31,166.26,29871.0
2016-01-20 15:05:00,166.14,166.46,165.96,166.34,30116.0,166.14,166.46,165.96,166.34,30116.0
2016-01-20 15:10:00,166.49,166.6,165.83,165.96,32610.0,166.49,166.6,165.83,165.96,32610.0
2016-01-20 15:15:00,165.94,167.1,165.9,166.79,72205.0,165.94,167.1,165.9,166.79,72205.0
2016-01-20 15:20:00,166.79,167.17,166.1,166.65,57896.0,166.79,167.17,166.1,166.65,57896.0
2016-01-20 15:25:00,166.65,166.95,166.33,166.59,91778.0,166.65,166.95,166.33,166.59,91778.0
2016-01-20 15:30:00,166.6,166.62,165.22,165.41,108895.0,166.6,166.62,165.22,165.41,108895.0
2016-01-20 15:35:00,165.29,166.05,165.28,166.05,87032.0,165.29,166.05,165.28,166.05,87032.0
2016-01-20 15:40:00,166.03,166.03,165.0,165.58,81401.0,166.03,166.03,165.0,165.58,81401.0
2016-01-20 15:45:00,165.49,165.49,164.61,165.28,67983.0,165.49,165.49,164.61,165.28,67983.0
2016-01-20 15:50:00,165.08,165.75,164.64,165.72,109082.0,165.08,165.75,164.64,165.72,109082.0
2016-01-20 15:55:00,165.73,166.0,164.74,165.04,261220.0,165.73,166.0,164.74,165.04,261220.0
2016-01-21 09:30:00,165.99,165.99,163.13,164.73,83410.0,165.99,165.99,163.13,164.73,83410.0
2016-01-21 09:35:00,164.62,166.35,164.37,164.7,36567.0,164.62,166.35,164.37,164.7,36567.0
2016-01-21 09:40:00,164.7,166.26,164.67,165.59,40007.0,164.7,166.26,164.67,165.59,40007.0
2016-01-21 09:45:00,165.52,165.66,164.6,165.02,68089.0,165.52,165.66,164.6,165.02,68089.0
2016-01-21 09:50:00,164.9,164.98,163.63,164.86,29062.0,164.9,164.98,163.63,164.86,29062.0
2016-01-21 09:55:00,165.0,165.38,164.3,164.3,26116.0,165.0,165.38,164.3,164.3,26116.0
2016-01-21 10:00:00,164.33,166.7,164.33,166.33,44430.0,164.33,166.7,164.33,166.33,44430.0
2016-01-21 10:05:00,166.33,167.24,166.18,167.03,45203.0,166.33,167.24,166.18,167.03,45203.0
2016-01-21 10:10:00,167.16,168.42,167.15,167.45,56055.0,167.16,168.42,167.15,167.45,56055.0
2016-01-21 10:15:00,167.44,167.93,166.78,166.83,19090.0,167.44,167.93,166.78,166.83,19090.0
2016-01-21 10:20:00,166.89,167.19,166.08,166.23,32024.0,166.89,167.19,166.08,166.23,32024.0
2016-01-21 10:25:00,166.33,167.38,166.24,167.34,70736.0,166.33,167.38,166.24,167.34,70736.0
2016-01-21 10:30:00,167.31,167.54,166.68,167.12,69078.0,167.31,167.54,166.68,167.12,69078.0
2016-01-21 10:35:00,167.12,167.52,166.84,167.18,48751.0,167.12,167.52,166.84,167.18,48751.0
2016-01-21 10:40:00,167.22,167.38,166.9,167.09,52748.0,167.22,167.38,166.9,167.09,52748.0
2016-01-21 10:45:00,167.04,168.24,166.91,168.08,71928.0,167.04,168.24,166.91,168.08,71928.0
2016-01-21 10:50:00,168.07,168.34,167.74,168.04,69936.0,168.07,168.34,167.74,168.04,69936.0
2016-01-21 10:55:00,168.04,168.4,167.65,168.24,78387.0,168.04,168.4,167.65,168.24,78387.0
2016-01-21 11:00:00,168.35,169.13,167.66,169.11,79356.0,168.35,169.13,167.66,169.11,79356.0
2016-01-21 11:05:00,169.14,170.31,168.83,169.65,31326.0,169.14,170.31,168.83,169.65,31326.0
2016-01-21 11:10:00,169.65,170.34,169.65,170.1,95374.0,169.65,170.34,169.65,170.1,95374.0
2016-01-21 11:15:00,170.23,170.67,169.76,170.53,58752.0,170.23,170.67,169.76,170.53,58752.0
2016-01-21 11:20:00,170.54,170.69,169.68,169.8,54979.0,170.54,170.69,169.68,169.8,54979.0
2016-01-21 11:25:00,169.73,169.98,169.3,169.45,23301.0,169.73,169.98,169.3,169.45,23301.0
2016-01-21 11:30:00,169.43,169.72,169.26,169.4,23600.0,169.43,169.72,169.26,169.4,23600.0
2016-01-21 11:35:00,169.35,170.28,169.27,169.92,54692.0,169.35,170.28,169.27,169.92,54692.0
2016-01-21 11:40:00,169.68,169.87,169.25,169.63,15878.0,169.68,169.87,169.25,169.63,15878.0
2016-01-21 11:45:00,169.62,170.28,169.39,170.21,15842.0,169.62,170.28,169.39,170.21,15842.0
2016-01-21 11:50:00,170.21,170.69,169.93,170.08,31250.0,170.21,170.69,169.93,170.08,31250.0
2016-01-21 11:55:00,170.08,170.9,169.92,170.67,16519.0,170.08,170.9,169.92,170.67,16519.0
2016-01-21 12:00:00,170.28,171.41,170.28,170.8,43500.0,170.28,171.41,170.28,170.8,43500.0
2016-01-21 12:05:00,170.7,170.98,170.48,170.63,23877.0,170.7,170.98,170.48,170.63,23877.0
2016-01-21 12:10:00,170.51,170.7,170.05,170.43,44270.0,170.51,170.7,170.05,170.43,44270.0
2016-01-21 12:15:00,170.48,171.6,170.07,171.56,30666.0,170.48,171.6,170.07,171.56,30666.0
2016-01-21 12:20:00,171.54,171.7,171.27,171.51,29462.0,171.54,171.7,171.27,171.51,29462.0
2016-01-21 12:25:00,171.51,172.5,171.45,172.25,55062.0,171.51,172.5,171.45,172.25,55062.0
2016-01-21 12:30:00,172.13,172.34,171.55,172.05,23614.0,172.13,172.34,171.55,172.05,23614.0
2016-01-21 12:35:00,171.97,172.4,171.9,172.39,13603.0,171.97,172.4,171.9,172.39,13603.0
2016-01-21 12:40:00,172.39,172.5,171.66,171.93,23272.0,172.39,172.5,171.66,171.93,23272.0
2016-01-21 12:45:00,171.84,171.9,171.68,171.75,13354.0,171.84,171.9,171.68,171.75,13354.0
2016-01-21 12:50:00,171.78,171.98,171.49,171.79,22489.0,171.78,171.98,171.49,171.79,22489.0
2016-01-21 12:55:00,171.68,171.89,171.31,171.52,29170.0,171.68,171.89,171.31,171.52,29170.0
2016-01-21 13:00:00,171.66,171.71,171.35,171.37,27335.0,171.66,171.71,171.35,171.37,27335.0
2016-01-21 13:05:00,171.46,171.85,171.3,171.85,11769.0,171.46,171.85,171.3,171.85,11769.0
2016-01-21 13:10:00,171.74,171.93,171.48,171.56,12065.0,171.74,171.93,171.48,171.56,12065.0
2016-01-21 13:15:00,171.48,171.6,171.04,171.23,19220.0,171.48,171.6,171.04,171.23,19220.0
2016-01-21 13:20:00,171.1,171.15,170.26,170.56,39589.0,171.1,171.15,170.26,170.56,39589.0
2016-01-21 13:25:00,170.58,170.58,169.93,169.99,24171.0,170.58,170.58,169.93,169.99,24171.0
2016-01-21 13:30:00,169.94,170.12,169.5,169.58,20544.0,169.94,170.12,169.5,169.58,20544.0
2016-01-21 13:35:00,169.5,170.36,169.5,170.34,14369.0,169.5,170.36,169.5,170.34,14369.0
2016-01-21 13:40:00,170.33,170.33,169.75,169.83,24148.0,170.33,170.33,169.75,169.83,24148.0
2016-01-21 13:45:00,169.9,170.55,169.88,170.4,39946.0,169.9,170.55,169.88,170.4,39946.0
2016-01-21 13:50:00,170.38,170.38,169.52,169.73,53871.0,170.38,170.38,169.52,169.73,53871.0
2016-01-21 13:55:00,169.79,170.07,169.28,169.28,28599.0,169.79,170.07,169.28,169.28,28599.0
2016-01-21 14:00:00,169.47,169.71,169.0,169.5,22021.0,169.47,169.71,169.0,169.5,22021.0
2016-01-21 14:05:00,169.45,169.84,169.36,169.7,12330.0,169.45,169.84,169.36,169.7,12330.0
2016-01-21 14:10:00,169.6,169.69,168.42,168.51,31287.0,169.6,169.69,168.42,168.51,31287.0
2016-01-21 14:15:00,168.58,168.69,168.06,168.27,20721.0,168.58,168.69,168.06,168.27,20721.0
2016-01-21 14:20:00,168.34,168.88,168.29,168.57,21627.0,168.34,168.88,168.29,168.57,21627.0
2016-01-21 14:25:00,168.56,168.86,168.2,168.85,21344.0,168.56,168.86,168.2,168.85,21344.0
2016-01-21 14:30:00,168.76,169.75,168.76,168.98,24781.0,168.76,169.75,168.76,168.98,24781.0
2016-01-21 14:35:00,169.14,169.91,169.14,169.58,35009.0,169.14,169.91,169.14,169.58,35009.0
2016-01-21 14:40:00,169.58,170.3,169.58,169.91,23456.0,169.58,170.3,169.58,169.91,23456.0
2016-01-21 14:45:00,169.97,170.02,168.69,168.75,23176.0,169.97,170.02,168.69,168.75,23176.0
2016-01-21 14:50:00,168.79,169.84,168.79,169.84,19597.0,168.79,169.84,168.79,169.84,19597.0
2016-01-21 14:55:00,169.82,170.97,169.74,170.27,27472.0,169.82,170.97,169.74,170.27,27472.0
2016-01-21 15:00:00,170.21,170.28,169.9,169.91,13926.0,170.21,170.28,169.9,169.91,13926.0
2016-01-21 15:05:00,169.9,169.92,169.03,169.33,24339.0,169.9,169.92,169.03,169.33,24339.0
2016-01-21 15:10:00,169.29,170.13,169.06,169.97,26121.0,169.29,170.13,169.06,169.97,26121.0
2016-01-21 15:15:00,170.07,170.07,169.42,169.81,27189.0,170.07,170.07,169.42,169.81,27189.0
2016-01-21 15:20:00,169.76,169.91,169.4,169.91,22313.0,169.76,169.91,169.4,169.91,22313.0
2016-01-21 15:25:00,169.93,170.32,169.83,170.13,30966.0,169.93,170.32,169.83,170.13,30966.0
2016-01-21 15:30:00,170.03,171.0,170.03,170.85,27631.0,170.03,171.0,170.03,170.85,27631.0
2016-01-21 15:35:00,170.89,170.9,170.25,170.53,21864.0,170.89,170.9,170.25,170.53,21864.0
2016-01-21 15:40:00,170.53,170.96,170.18,170.76,33638.0,170.53,170.96,170.18,170.76,33638.0
2016-01-21 15:45:00,170.56,170.75,170.0,170.03,47697.0,170.56,170.75,170.0,170.03,47697.0
2016-01-21 15:50:00,170.0,170.37,169.99,170.18,43220.0,170.0,170.37,169.99,170.18,43220.0
2016-01-21 15:55:00,170.14,170.39,169.56,169.56,146653.0,170.14,170.39,169.56,169.56,146653.0
2016-01-22 09:30:00,173.55,174.5,173.0,174.18,181467.0,173.55,174.5,173.0,174.18,181467.0
2016-01-22 09:35:00,174.0,174.77,173.44,173.45,111530.0,174.0,174.77,173.44,173.45,111530.0
2016-01-22 09:40:00,173.43,173.47,172.5,173.02,74491.0,173.43,173.47,172.5,173.02,74491.0
2016-01-22 09:45:00,173.06,173.92,172.83,173.88,61274.0,173.06,173.92,172.83,173.88,61274.0
2016-01-22 09:50:00,173.92,174.32,173.4,173.85,50642.0,173.92,174.32,173.4,173.85,50642.0
2016-01-22 09:55:00,173.89,174.74,173.53,174.41,33239.0,173.89,174.74,173.53,174.41,33239.0
2016-01-22 10:00:00,174.31,174.5,173.01,173.01,50062.0,174.31,174.5,173.01,173.01,50062.0
2016-01-22 10:05:00,173.04,173.5,172.86,173.5,26931.0,173.04,173.5,172.86,173.5,26931.0
2016-01-22 10:10:00,173.55,174.4,173.54,174.16,24583.0,173.55,174.4,173.54,174.16,24583.0
2016-01-22 10:15:00,174.25,174.34,173.61,173.86,23768.0,174.25,174.34,173.61,173.86,23768.0
2016-01-22 10:20:00,173.61,173.7,173.02,173.19,21659.0,173.61,173.7,173.02,173.19,21659.0
2016-01-22 10:25:00,173.2,173.48,172.73,172.91,23697.0,173.2,173.48,172.73,172.91,23697.0
2016-01-22 10:30:00,172.95,173.6,172.75,173.47,29585.0,172.95,173.6,172.75,173.47,29585.0
2016-01-22 10:35:00,173.41,173.41,172.66,173.38,30259.0,173.41,173.41,172.66,173.38,30259.0
2016-01-22 10:40:00,173.39,173.82,173.2,173.44,38805.0,173.39,173.82,173.2,173.44,38805.0
2016-01-22 10:45:00,173.5,173.5,173.02,173.18,9065.0,173.5,173.5,173.02,173.18,9065.0
2016-01-22 10:50:00,173.09,173.4,172.33,172.33,17745.0,173.09,173.4,172.33,172.33,17745.0
2016-01-22 10:55:00,172.31,172.4,171.64,171.91,29570.0,172.31,172.4,171.64,171.91,29570.0
2016-01-22 11:00:00,171.89,172.46,171.77,171.77,20833.0,171.89,172.46,171.77,171.77,20833.0
2016-01-22 11:05:00,171.78,172.17,171.34,172.14,35697.0,171.78,172.17,171.34,172.14,35697.0
2016-01-22 11:10:00,172.11,172.47,171.9,172.2,28456.0,172.11,172.47,171.9,172.2,28456.0
2016-01-22 11:15:00,172.11,172.23,171.54,171.84,37532.0,172.11,172.23,171.54,171.84,37532.0
2016-01-22 11:20:00,171.83,172.2,171.07,171.17,39670.0,171.83,172.2,171.07,171.17,39670.0
2016-01-22 11:25:00,171.03,171.39,170.7,171.34,22163.0,171.03,171.39,170.7,171.34,22163.0
2016-01-22 11:30:00,171.35,171.51,170.6,170.6,11117.0,171.35,171.51,170.6,170.6,11117.0
2016-01-22 11:35:00,170.52,170.7,170.0,170.02,34945.0,170.52,170.7,170.0,170.02,34945.0
2016-01-22 11:40:00,170.02,170.33,170.0,170.22,11432.0,170.02,170.33,170.0,170.22,11432.0
2016-01-22 11:45:00,170.31,170.57,169.81,170.07,29863.0,170.31,170.57,169.81,170.07,29863.0
2016-01-22 11:50:00,170.01,170.52,169.94,170.33,11700.0,170.01,170.52,169.94,170.33,11700.0
2016-01-22 11:55:00,170.27,170.35,169.88,169.91,8921.0,170.27,170.35,169.88,169.91,8921.0
2016-01-22 12:00:00,169.9,170.21,169.62,170.01,15394.0,169.9,170.21,169.62,170.01,15394.0
2016-01-22 12:05:00,170.0,170.05,169.55,169.6,16050.0,170.0,170.05,169.55,169.6,16050.0
2016-01-22 12:10:00,169.59,169.75,169.27,169.65,18603.0,169.59,169.75,169.27,169.65,18603.0
2016-01-22 12:15:00,169.62,169.66,169.35,169.63,14587.0,169.62,169.66,169.35,169.63,14587.0
2016-01-22 12:20:00,169.63,170.84,169.6,170.84,37711.0,169.63,170.84,169.6,170.84,37711.0
2016-01-22 12:25:00,170.77,170.84,169.99,170.27,25041.0,170.77,170.84,169.99,170.27,25041.0
2016-01-22 12:30:00,170.24,170.24,169.73,169.86,18894.0,170.24,170.24,169.73,169.86,18894.0
2016-01-22 12:35:00,169.8,170.66,169.64,170.66,8745.0,169.8,170.66,169.64,170.66,8745.0
2016-01-22 12:40:00,170.51,170.67,170.22,170.36,8545.0,170.51,170.67,170.22,170.36,8545.0
2016-01-22 12:45:00,170.35,170.38,169.96,170.04,12896.0,170.35,170.38,169.96,170.04,12896.0
2016-01-22 12:50:00,170.11,170.41,170.11,170.34,19321.0,170.11,170.41,170.11,170.34,19321.0
2016-01-22 12:55:00,170.25,170.33,170.19,170.19,5218.0,170.25,170.33,170.19,170.19,5218.0
2016-01-22 13:00:00,170.31,170.44,170.07,170.07,12845.0,170.31,170.44,170.07,170.07,12845.0
2016-01-22 13:05:00,170.04,170.1,169.58,169.59,8837.0,170.04,170.1,169.58,169.59,8837.0
2016-01-22 13:10:00,169.53,169.82,169.53,169.82,6582.0,169.53,169.82,169.53,169.82,6582.0
2016-01-22 13:15:00,169.77,169.87,169.56,169.68,10149.0,169.77,169.87,169.56,169.68,10149.0
2016-01-22 13:20:00,169.75,170.18,169.63,170.02,20803.0,169.75,170.18,169.63,170.02,20803.0
2016-01-22 13:25:00,170.05,170.2,169.92,169.95,9357.0,170.05,170.2,169.92,169.95,9357.0
2016-01-22 13:30:00,169.98,170.17,169.88,169.88,7429.0,169.98,170.17,169.88,169.88,7429.0
2016-01-22 13:35:00,169.9,169.96,169.58,169.58,7088.0,169.9,169.96,169.58,169.58,7088.0
2016-01-22 13:40:00,169.62,169.73,169.06,169.12,16842.0,169.62,169.73,169.06,169.12,16842.0
2016-01-22 13:45:00,169.11,169.64,169.01,169.64,14068.0,169.11,169.64,169.01,169.64,14068.0
2016-01-22 13:50:00,169.77,170.05,169.71,169.88,6828.0,169.77,170.05,169.71,169.88,6828.0
2016-01-22 13:55:00,169.94,170.18,169.66,170.01,10300.0,169.94,170.18,169.66,170.01,10300.0
2016-01-22 14:00:00,170.06,170.11,169.61,169.79,21758.0,170.06,170.11,169.61,169.79,21758.0
2016-01-22 14:05:00,169.71,170.43,169.57,170.43,11473.0,169.71,170.43,169.57,170.43,11473.0
2016-01-22 14:10:00,170.4,170.85,170.28,170.72,23637.0,170.4,170.85,170.28,170.72,23637.0
2016-01-22 14:15:00,170.85,170.85,170.52,170.53,8911.0,170.85,170.85,170.52,170.53,8911.0
2016-01-22 14:20:00,170.65,170.65,170.16,170.16,18075.0,170.65,170.65,170.16,170.16,18075.0
2016-01-22 14:25:00,170.24,170.27,170.06,170.06,19607.0,170.24,170.27,170.06,170.06,19607.0
2016-01-22 14:30:00,170.02,170.06,169.36,169.37,22251.0,170.02,170.06,169.36,169.37,22251.0
2016-01-22 14:35:00,169.37,169.68,169.16,169.26,8350.0,169.37,169.68,169.16,169.26,8350.0
2016-01-22 14:40:00,169.19,169.42,169.06,169.3,16901.0,169.19,169.42,169.06,169.3,16901.0
2016-01-22 14:45:00,169.31,169.71,169.31,169.65,8197.0,169.31,169.71,169.31,169.65,8197.0
2016-01-22 14:50:00,169.7,169.71,169.25,169.41,7483.0,169.7,169.71,169.25,169.41,7483.0
2016-01-22 14:55:00,169.43,169.63,169.1,169.22,13871.0,169.43,169.63,169.1,169.22,13871.0
2016-01-22 15:00:00,169.14,169.43,169.01,169.34,13119.0,169.14,169.43,169.01,169.34,13119.0
2016-01-22 15:05:00,169.43,169.43,168.78,169.01,19190.0,169.43,169.43,168.78,169.01,19190.0
2016-01-22 15:10:00,168.97,169.4,168.77,169.34,19357.0,168.97,169.4,168.77,169.34,19357.0
2016-01-22 15:15:00,169.26,169.33,168.92,169.17,14467.0,169.26,169.33,168.92,169.17,14467.0
2016-01-22 15:20:00,169.17,169.4,169.07,169.23,14924.0,169.17,169.4,169.07,169.23,14924.0
2016-01-22 15:25:00,169.18,169.55,169.05,169.45,11997.0,169.18,169.55,169.05,169.45,11997.0
2016-01-22 15:30:00,169.48,169.75,169.15,169.38,23993.0,169.48,169.75,169.15,169.38,23993.0
2016-01-22 15:35:00,169.47,169.84,169.4,169.84,13451.0,169.47,169.84,169.4,169.84,13451.0
2016-01-22 15:40:00,169.84,170.86,169.84,170.86,57145.0,169.84,170.86,169.84,170.86,57145.0
2016-01-22 15:45:00,170.68,171.19,170.68,171.09,71056.0,170.68,171.19,170.68,171.09,71056.0
2016-01-22 15:50:00,171.13,171.35,170.8,171.01,64044.0,171.13,171.35,170.8,171.01,64044.0
2016-01-22 15:55:00,171.02,172.29,170.89,171.17,227626.0,171.02,172.29,170.89,171.17,227626.0
2016-01-25 09:30:00,171.12,173.74,171.12,173.19,103270.0,171.12,173.74,171.12,173.19,103270.0
2016-01-25 09:35:00,173.19,173.49,171.2,172.8,46389.0,173.19,173.49,171.2,172.8,46389.0
2016-01-25 09:40:00,172.57,172.78,171.2,171.2,30448.0,172.57,172.78,171.2,171.2,30448.0
2016-01-25 09:45:00,171.43,171.97,171.0,171.51,33440.0,171.43,171.97,171.0,171.51,33440.0
2016-01-25 09:50:00,171.19,171.75,171.01,171.4,40616.0,171.19,171.75,171.01,171.4,40616.0
2016-01-25 09:55:00,171.51,172.45,171.24,172.44,80357.0,171.51,172.45,171.24,172.44,80357.0
2016-01-25 10:00:00,172.44,173.49,172.07,173.0,40615.0,172.44,173.49,172.07,173.0,40615.0
2016-01-25 10:05:00,173.0,173.4,172.55,172.65,18489.0,173.0,173.4,172.55,172.65,18489.0
2016-01-25 10:10:00,172.63,172.74,172.12,172.38,14948.0,172.63,172.74,172.12,172.38,14948.0
2016-01-25 10:15:00,172.28,173.0,172.01,172.11,15527.0,172.28,173.0,172.01,172.11,15527.0
2016-01-25 10:20:00,172.11,172.26,171.59,172.13,19246.0,172.11,172.26,171.59,172.13,19246.0
2016-01-25 10:25:00,172.17,172.17,171.38,171.79,16873.0,172.17,172.17,171.38,171.79,16873.0
2016-01-25 10:30:00,171.93,172.14,171.46,171.87,24243.0,171.93,172.14,171.46,171.87,24243.0
2016-01-25 10:35:00,171.72,172.6,171.45,172.09,28629.0,171.72,172.6,171.45,172.09,28629.0
2016-01-25 10:40:00,172.03,172.23,171.38,171.46,14025.0,172.03,172.23,171.38,171.46,14025.0
2016-01-25 10:45:00,171.44,171.83,171.29,171.38,11433.0,171.44,171.83,171.29,171.38,11433.0
2016-01-25 10:50:00,171.38,171.8,171.02,171.14,14880.0,171.38,171.8,171.02,171.14,14880.0
2016-01-25 10:55:00,171.07,171.5,170.96,171.01,18737.0,171.07,171.5,170.96,171.01,18737.0
2016-01-25 11:00:00,171.02,171.12,170.3,170.75,40943.0,171.02,171.12,170.3,170.75,40943.0
2016-01-25 11:05:00,170.54,170.64,170.25,170.44,16852.0,170.54,170.64,170.25,170.44,16852.0
2016-01-25 11:10:00,170.36,170.48,169.88,169.9,19112.0,170.36,170.48,169.88,169.9,19112.0
2016-01-25 11:15:00,169.85,170.5,169.71,170.14,31876.0,169.85,170.5,169.71,170.14,31876.0
2016-01-25 11:20:00,170.12,170.18,169.91,170.07,13824.0,170.12,170.18,169.91,170.07,13824.0
2016-01-25 11:25:00,170.08,170.42,169.6,170.42,19379.0,170.08,170.42,169.6,170.42,19379.0
2016-01-25 11:30:00,170.34,171.0,170.27,170.72,16211.0,170.34,171.0,170.27,170.72,16211.0
2016-01-25 11:35:00,170.95,171.39,170.65,170.84,20008.0,170.95,171.39,170.65,170.84,20008.0
2016-01-25 11:40:00,170.95,171.23,170.63,171.0,19632.0,170.95,171.23,170.63,171.0,19632.0
2016-01-25 11:45:00,171.01,171.22,170.84,171.13,7640.0,171.01,171.22,170.84,171.13,7640.0
2016-01-25 11:50:00,171.11,172.0,171.11,171.78,24784.0,171.11,172.0,171.11,171.78,24784.0
2016-01-25 11:55:00,171.73,171.73,171.38,171.43,13016.0,171.73,171.73,171.38,171.43,13016.0
2016-01-25 12:00:00,171.44,171.69,171.33,171.69,2200.0,171.44,171.69,171.33,171.69,2200.0
2016-01-25 12:05:00,171.75,171.77,171.41,171.56,6408.0,171.75,171.77,171.41,171.56,6408.0
2016-01-25 12:10:00,171.59,171.64,170.85,170.85,8417.0,171.59,171.64,170.85,170.85,8417.0
2016-01-25 12:15:00,170.96,171.29,170.96,171.29,14196.0,170.96,171.29,170.96,171.29,14196.0
2016-01-25 12:20:00,171.23,171.95,171.23,171.95,5500.0,171.23,171.95,171.23,171.95,5500.0
2016-01-25 12:25:00,171.89,172.15,171.81,171.81,9469.0,171.89,172.15,171.81,171.81,9469.0
2016-01-25 12:30:00,171.86,172.24,171.59,171.81,22558.0,171.86,172.24,171.59,171.81,22558.0
2016-01-25 12:35:00,171.87,171.89,171.61,171.89,8270.0,171.87,171.89,171.61,171.89,8270.0
2016-01-25 12:40:00,171.94,172.41,171.93,172.22,15951.0,171.94,172.41,171.93,172.22,15951.0
2016-01-25 12:45:00,172.21,172.3,171.95,172.3,6264.0,172.21,172.3,171.95,172.3,6264.0
2016-01-25 12:50:00,172.32,172.37,171.96,171.96,6348.0,172.32,172.37,171.96,171.96,6348.0
2016-01-25 12:55:00,172.02,172.16,171.79,171.95,16667.0,172.02,172.16,171.79,171.95,16667.0
2016-01-25 13:00:00,171.93,172.35,171.93,172.21,8957.0,171.93,172.35,171.93,172.21,8957.0
2016-01-25 13:05:00,172.44,172.58,172.31,172.49,9646.0,172.44,172.58,172.31,172.49,9646.0
2016-01-25 13:10:00,172.43,172.5,172.0,172.35,23743.0,172.43,172.5,172.0,172.35,23743.0
2016-01-25 13:15:00,172.4,172.56,172.31,172.56,13100.0,172.4,172.56,172.31,172.56,13100.0
2016-01-25 13:20:00,172.51,172.7,172.46,172.48,8428.0,172.51,172.7,172.46,172.48,8428.0
2016-01-25 13:25:00,172.47,172.53,172.18,172.22,6666.0,172.47,172.53,172.18,172.22,6666.0
2016-01-25 13:30:00,172.22,172.4,172.04,172.07,15617.0,172.22,172.4,172.04,172.07,15617.0
2016-01-25 13:35:00,172.07,172.07,171.75,171.85,11669.0,172.07,172.07,171.75,171.85,11669.0
2016-01-25 13:40:00,171.81,171.92,171.6,171.6,6829.0,171.81,171.92,171.6,171.6,6829.0
2016-01-25 13:45:00,171.55,171.57,170.84,170.89,10299.0,171.55,171.57,170.84,170.89,10299.0
2016-01-25 13:50:00,170.81,170.95,170.5,170.56,11069.0,170.81,170.95,170.5,170.56,11069.0
2016-01-25 13:55:00,170.56,170.63,170.31,170.55,21049.0,170.56,170.63,170.31,170.55,21049.0
2016-01-25 14:00:00,170.6,170.7,170.31,170.7,9013.0,170.6,170.7,170.31,170.7,9013.0
2016-01-25 14:05:00,170.72,171.08,170.72,170.91,19755.0,170.72,171.08,170.72,170.91,19755.0
2016-01-25 14:10:00,170.94,171.0,170.59,170.61,22793.0,170.94,171.0,170.59,170.61,22793.0
2016-01-25 14:15:00,170.64,170.64,170.23,170.53,21259.0,170.64,170.64,170.23,170.53,21259.0
2016-01-25 14:20:00,170.53,170.62,170.36,170.56,7748.0,170.53,170.62,170.36,170.56,7748.0
2016-01-25 14:25:00,170.58,170.64,170.32,170.58,8401.0,170.58,170.64,170.32,170.58,8401.0
2016-01-25 14:30:00,170.58,170.63,170.39,170.46,17523.0,170.58,170.63,170.39,170.46,17523.0
2016-01-25 14:35:00,170.5,170.59,170.38,170.51,12004.0,170.5,170.59,170.38,170.51,12004.0
2016-01-25 14:40:00,170.54,170.56,170.32,170.4,7293.0,170.54,170.56,170.32,170.4,7293.0
2016-01-25 14:45:00,170.33,170.4,169.75,169.79,20880.0,170.33,170.4,169.75,169.79,20880.0
2016-01-25 14:50:00,169.72,170.25,169.63,170.17,11940.0,169.72,170.25,169.63,170.17,11940.0
2016-01-25 14:55:00,170.16,170.45,170.16,170.17,13069.0,170.16,170.45,170.16,170.17,13069.0
2016-01-25 15:00:00,170.12,170.6,170.12,170.36,25117.0,170.12,170.6,170.12,170.36,25117.0
2016-01-25 15:05:00,170.34,170.34,169.62,169.62,14249.0,170.34,170.34,169.62,169.62,14249.0
2016-01-25 15:10:00,169.62,169.68,169.02,169.16,28877.0,169.62,169.68,169.02,169.16,28877.0
2016-01-25 15:15:00,169.09,169.33,168.9,168.91,28829.0,169.09,169.33,168.9,168.91,28829.0
2016-01-25 15:20:00,168.91,168.92,168.4,168.47,20652.0,168.91,168.92,168.4,168.47,20652.0
2016-01-25 15:25:00,168.47,168.83,168.41,168.5,36242.0,168.47,168.83,168.41,168.5,36242.0
2016-01-25 15:30:00,168.51,168.85,168.5,168.5,65536.0,168.51,168.85,168.5,168.5,65536.0
2016-01-25 15:35:00,168.5,168.5,167.88,167.88,53338.0,168.5,168.5,167.88,167.88,53338.0
2016-01-25 15:40:00,167.81,168.25,167.73,167.86,33163.0,167.81,168.25,167.73,167.86,33163.0
2016-01-25 15:45:00,167.83,168.27,167.71,167.94,42762.0,167.83,168.27,167.71,167.94,42762.0
2016-01-25 15:50:00,167.97,168.11,167.8,167.93,97736.0,167.97,168.11,167.8,167.93,97736.0
2016-01-25 15:55:00,167.96,167.96,167.31,167.54,118109.0,167.96,167.96,167.31,167.54,118109.0
2016-01-26 09:30:00,166.67,168.05,165.41,168.05,71455.0,166.67,168.05,165.41,168.05,71455.0
2016-01-26 09:35:00,168.35,168.36,165.27,165.75,35017.0,168.35,168.36,165.27,165.75,35017.0
2016-01-26 09:40:00,165.68,166.26,164.83,165.79,45402.0,165.68,166.26,164.83,165.79,45402.0
2016-01-26 09:45:00,165.63,165.63,164.05,164.17,36102.0,165.63,165.63,164.05,164.17,36102.0
2016-01-26 09:50:00,164.16,164.66,162.89,163.39,64878.0,164.16,164.66,162.89,163.39,64878.0
2016-01-26 09:55:00,163.45,164.4,163.08,164.39,55521.0,163.45,164.4,163.08,164.39,55521.0
2016-01-26 10:00:00,163.95,165.39,163.76,165.25,44258.0,163.95,165.39,163.76,165.25,44258.0
2016-01-26 10:05:00,165.2,166.52,165.04,165.42,44246.0,165.2,166.52,165.04,165.42,44246.0
2016-01-26 10:10:00,165.54,166.69,165.42,165.49,38455.0,165.54,166.69,165.42,165.49,38455.0
2016-01-26 10:15:00,165.49,165.86,165.31,165.68,16938.0,165.49,165.86,165.31,165.68,16938.0
2016-01-26 10:20:00,165.38,165.46,164.9,165.4,21020.0,165.38,165.46,164.9,165.4,21020.0
2016-01-26 10:25:00,165.26,165.82,164.97,165.06,26278.0,165.26,165.82,164.97,165.06,26278.0
2016-01-26 10:30:00,164.99,165.11,164.76,164.77,12995.0,164.99,165.11,164.76,164.77,12995.0
2016-01-26 10:35:00,164.75,166.39,164.72,166.3,31776.0,164.75,166.39,164.72,166.3,31776.0
2016-01-26 10:40:00,166.46,166.63,165.75,165.99,27129.0,166.46,166.63,165.75,165.99,27129.0
2016-01-26 10:45:00,165.99,166.13,165.15,165.19,12118.0,165.99,166.13,165.15,165.19,12118.0
2016-01-26 10:50:00,165.16,165.42,164.91,165.05,19043.0,165.16,165.42,164.91,165.05,19043.0
2016-01-26 10:55:00,165.02,165.36,164.7,164.82,22351.0,165.02,165.36,164.7,164.82,22351.0
2016-01-26 11:00:00,164.82,165.76,164.82,165.76,21839.0,164.82,165.76,164.82,165.76,21839.0
2016-01-26 11:05:00,165.73,165.9,165.13,165.44,30275.0,165.73,165.9,165.13,165.44,30275.0
2016-01-26 11:10:00,165.28,165.82,165.16,165.79,16572.0,165.28,165.82,165.16,165.79,16572.0
2016-01-26 11:15:00,165.71,166.5,165.39,166.5,32136.0,165.71,166.5,165.39,166.5,32136.0
2016-01-26 11:20:00,166.5,166.73,166.04,166.34,52659.0,166.5,166.73,166.04,166.34,52659.0
2016-01-26 11:25:00,166.3,166.93,166.2,166.83,30357.0,166.3,166.93,166.2,166.83,30357.0
2016-01-26 11:30:00,166.77,166.8,166.34,166.53,25652.0,166.77,166.8,166.34,166.53,25652.0
2016-01-26 11:35:00,166.5,167.0,166.43,167.0,19902.0,166.5,167.0,166.43,167.0,19902.0
2016-01-26 11:40:00,166.94,167.33,166.94,167.33,13457.0,166.94,167.33,166.94,167.33,13457.0
2016-01-26 11:45:00,167.34,167.39,167.07,167.22,16153.0,167.34,167.39,167.07,167.22,16153.0
2016-01-26 11:50:00,167.33,167.73,167.33,167.43,21874.0,167.33,167.73,167.33,167.43,21874.0
2016-01-26 11:55:00,167.32,167.34,166.94,167.05,22871.0,167.32,167.34,166.94,167.05,22871.0
2016-01-26 12:00:00,166.99,167.48,166.9,167.38,21970.0,166.99,167.48,166.9,167.38,21970.0
2016-01-26 12:05:00,167.47,167.58,167.21,167.36,12350.0,167.47,167.58,167.21,167.36,12350.0
2016-01-26 12:10:00,167.31,167.36,166.76,167.18,35525.0,167.31,167.36,166.76,167.18,35525.0
2016-01-26 12:15:00,167.11,167.24,166.84,167.22,19795.0,167.11,167.24,166.84,167.22,19795.0
2016-01-26 12:20:00,167.16,167.18,166.62,166.81,21085.0,167.16,167.18,166.62,166.81,21085.0
2016-01-26 12:25:00,166.89,167.26,166.84,167.26,9451.0,166.89,167.26,166.84,167.26,9451.0
2016-01-26 12:30:00,167.27,167.71,167.26,167.52,15455.0,167.27,167.71,167.26,167.52,15455.0
2016-01-26 12:35:00,167.52,167.52,167.28,167.45,11004.0,167.52,167.52,167.28,167.45,11004.0
2016-01-26 12:40:00,167.39,167.45,167.03,167.04,13365.0,167.39,167.45,167.03,167.04,13365.0
2016-01-26 12:45:00,167.06,167.44,167.06,167.24,8250.0,167.06,167.44,167.06,167.24,8250.0
2016-01-26 12:50:00,167.24,167.25,166.66,166.76,11231.0,167.24,167.25,166.66,166.76,11231.0
2016-01-26 12:55:00,166.71,167.01,166.64,166.78,14480.0,166.71,167.01,166.64,166.78,14480.0
2016-01-26 13:00:00,166.85,167.09,166.8,166.98,14800.0,166.85,167.09,166.8,166.98,14800.0
2016-01-26 13:05:00,166.95,167.01,166.63,166.84,12242.0,166.95,167.01,166.63,166.84,12242.0
2016-01-26 13:10:00,166.82,167.24,166.82,167.02,16232.0,166.82,167.24,166.82,167.02,16232.0
2016-01-26 13:15:00,167.02,167.08,166.72,166.98,10505.0,167.02,167.08,166.72,166.98,10505.0
2016-01-26 13:20:00,166.96,167.46,166.96,167.28,17500.0,166.96,167.46,166.96,167.28,17500.0
2016-01-26 13:25:00,167.34,168.0,167.34,167.64,18762.0,167.34,168.0,167.34,167.64,18762.0
2016-01-26 13:30:00,167.48,167.61,167.34,167.34,6989.0,167.48,167.61,167.34,167.34,6989.0
2016-01-26 13:35:00,167.34,167.42,167.08,167.22,16930.0,167.34,167.42,167.08,167.22,16930.0
2016-01-26 13:40:00,167.25,167.45,167.22,167.25,7545.0,167.25,167.45,167.22,167.25,7545.0
2016-01-26 13:45:00,167.27,167.63,167.25,167.49,20494.0,167.27,167.63,167.25,167.49,20494.0
2016-01-26 13:50:00,167.5,167.74,167.44,167.48,13160.0,167.5,167.74,167.44,167.48,13160.0
2016-01-26 13:55:00,167.45,167.45,167.07,167.2,9872.0,167.45,167.45,167.07,167.2,9872.0
2016-01-26 14:00:00,167.34,167.53,166.89,166.92,24410.0,167.34,167.53,166.89,166.92,24410.0
2016-01-26 14:05:00,167.03,167.07,166.71,166.86,9515.0,167.03,167.07,166.71,166.86,9515.0
2016-01-26 14:10:00,166.9,167.02,166.54,166.56,22277.0,166.9,167.02,166.54,166.56,22277.0
2016-01-26 14:15:00,166.56,167.27,166.47,167.18,17206.0,166.56,167.27,166.47,167.18,17206.0
2016-01-26 14:20:00,167.18,167.36,166.95,167.27,7470.0,167.18,167.36,166.95,167.27,7470.0
2016-01-26 14:25:00,167.19,167.28,166.74,166.99,13443.0,167.19,167.28,166.74,166.99,13443.0
2016-01-26 14:30:00,167.07,167.5,167.02,167.25,12866.0,167.07,167.5,167.02,167.25,12866.0
2016-01-26 14:35:00,167.19,167.4,167.0,167.23,10539.0,167.19,167.4,167.0,167.23,10539.0
2016-01-26 14:40:00,167.15,167.68,167.15,167.59,13987.0,167.15,167.68,167.15,167.59,13987.0
2016-01-26 14:45:00,167.59,167.61,167.29,167.32,8847.0,167.59,167.61,167.29,167.32,8847.0
2016-01-26 14:50:00,167.36,167.77,167.33,167.69,22794.0,167.36,167.77,167.33,167.69,22794.0
2016-01-26 14:55:00,167.66,167.81,167.05,167.2,12135.0,167.66,167.81,167.05,167.2,12135.0
2016-01-26 15:00:00,167.27,167.34,166.82,166.92,29736.0,167.27,167.34,166.82,166.92,29736.0
2016-01-26 15:05:00,166.88,167.16,166.68,166.91,19924.0,166.88,167.16,166.68,166.91,19924.0
2016-01-26 15:10:00,166.92,167.05,166.81,167.02,15195.0,166.92,167.05,166.81,167.02,15195.0
2016-01-26 15:15:00,167.19,167.2,166.72,166.72,17391.0,167.19,167.2,166.72,166.72,17391.0
2016-01-26 15:20:00,166.75,167.34,166.74,167.2,14255.0,166.75,167.34,166.74,167.2,14255.0
2016-01-26 15:25:00,167.16,167.39,166.98,167.11,32088.0,167.16,167.39,166.98,167.11,32088.0
2016-01-26 15:30:00,167.21,167.21,166.73,166.78,34787.0,167.21,167.21,166.73,166.78,34787.0
2016-01-26 15:35:00,166.8,167.0,166.49,166.89,23053.0,166.8,167.0,166.49,166.89,23053.0
2016-01-26 15:40:00,166.84,167.26,166.75,166.89,55161.0,166.84,167.26,166.75,166.89,55161.0
2016-01-26 15:45:00,166.87,166.88,166.38,166.77,53090.0,166.87,166.88,166.38,166.77,53090.0
2016-01-26 15:50:00,166.71,167.49,166.59,167.22,85677.0,166.71,167.49,166.59,167.22,85677.0
2016-01-26 15:55:00,167.22,167.23,166.91,167.1,181712.0,167.22,167.23,166.91,167.1,181712.0
2016-01-27 09:30:00,167.09,167.5,166.4,167.08,62085.0,167.09,167.5,166.4,167.08,62085.0
2016-01-27 09:35:00,166.93,167.79,166.91,167.37,54998.0,166.93,167.79,166.91,167.37,54998.0
2016-01-27 09:40:00,167.44,167.91,167.11,167.11,44214.0,167.44,167.91,167.11,167.11,44214.0
2016-01-27 09:45:00,167.19,167.6,166.77,167.0,84127.0,167.19,167.6,166.77,167.0,84127.0
2016-01-27 09:50:00,166.73,166.91,166.02,166.74,55318.0,166.73,166.91,166.02,166.74,55318.0
2016-01-27 09:55:00,166.7,166.97,166.2,166.71,38625.0,166.7,166.97,166.2,166.71,38625.0
2016-01-27 10:00:00,166.64,166.92,165.76,165.92,50447.0,166.64,166.92,165.76,165.92,50447.0
2016-01-27 10:05:00,165.92,166.05,165.29,165.31,51782.0,165.92,166.05,165.29,165.31,51782.0
2016-01-27 10:10:00,165.32,165.71,165.13,165.2,74863.0,165.32,165.71,165.13,165.2,74863.0
2016-01-27 10:15:00,165.23,165.34,164.88,165.28,30008.0,165.23,165.34,164.88,165.28,30008.0
2016-01-27 10:20:00,165.14,165.6,165.14,165.33,52098.0,165.14,165.6,165.14,165.33,52098.0
2016-01-27 10:25:00,165.3,165.5,164.83,164.86,23939.0,165.3,165.5,164.83,164.86,23939.0
2016-01-27 10:30:00,164.96,165.07,164.25,164.25,39644.0,164.96,165.07,164.25,164.25,39644.0
2016-01-27 10:35:00,164.4,165.17,164.34,164.91,34002.0,164.4,165.17,164.34,164.91,34002.0
2016-01-27 10:40:00,164.9,165.09,164.7,164.8,24175.0,164.9,165.09,164.7,164.8,24175.0
2016-01-27 10:45:00,164.92,165.17,164.3,164.34,12640.0,164.92,165.17,164.3,164.34,12640.0
2016-01-27 10:50:00,164.32,164.45,163.57,163.93,46807.0,164.32,164.45,163.57,163.93,46807.0
2016-01-27 10:55:00,163.94,164.07,163.65,163.82,17567.0,163.94,164.07,163.65,163.82,17567.0
2016-01-27 11:00:00,163.84,164.03,163.6,163.63,21285.0,163.84,164.03,163.6,163.63,21285.0
2016-01-27 11:05:00,163.84,164.14,163.7,163.78,27646.0,163.84,164.14,163.7,163.78,27646.0
2016-01-27 11:10:00,163.7,163.71,163.01,163.01,23401.0,163.7,163.71,163.01,163.01,23401.0
2016-01-27 11:15:00,163.01,163.5,162.75,163.42,49519.0,163.01,163.5,162.75,163.42,49519.0
2016-01-27 11:20:00,163.42,164.48,163.37,164.35,29677.0,163.42,164.48,163.37,164.35,29677.0
2016-01-27 11:25:00,164.39,164.54,163.99,164.2,25103.0,164.39,164.54,163.99,164.2,25103.0
2016-01-27 11:30:00,164.23,164.28,163.88,164.05,19700.0,164.23,164.28,163.88,164.05,19700.0
2016-01-27 11:35:00,164.14,164.25,163.72,164.04,48221.0,164.14,164.25,163.72,164.04,48221.0
2016-01-27 11:40:00,163.99,164.1,163.5,163.98,24984.0,163.99,164.1,163.5,163.98,24984.0
2016-01-27 11:45:00,163.86,164.19,163.58,163.59,20029.0,163.86,164.19,163.58,163.59,20029.0
2016-01-27 11:50:00,163.52,163.71,162.68,163.04,68552.0,163.52,163.71,162.68,163.04,68552.0
2016-01-27 11:55:00,162.93,163.13,162.68,162.75,31973.0,162.93,163.13,162.68,162.75,31973.0
2016-01-27 12:00:00,162.85,162.97,162.69,162.85,25277.0,162.85,162.97,162.69,162.85,25277.0
2016-01-27 12:05:00,162.92,163.17,162.22,162.22,44331.0,162.92,163.17,162.22,162.22,44331.0
2016-01-27 12:10:00,162.22,162.81,162.15,162.81,26407.0,162.22,162.81,162.15,162.81,26407.0
2016-01-27 12:15:00,162.85,163.3,162.77,163.0,22856.0,162.85,163.3,162.77,163.0,22856.0
2016-01-27 12:20:00,163.11,163.11,162.15,162.15,30629.0,163.11,163.11,162.15,162.15,30629.0
2016-01-27 12:25:00,162.15,162.56,161.8,161.82,49995.0,162.15,162.56,161.8,161.82,49995.0
2016-01-27 12:30:00,161.93,162.14,161.78,161.85,29529.0,161.93,162.14,161.78,161.85,29529.0
2016-01-27 12:35:00,161.81,162.47,161.78,162.32,28007.0,161.81,162.47,161.78,162.32,28007.0
2016-01-27 12:40:00,162.3,162.32,161.92,162.02,35422.0,162.3,162.32,161.92,162.02,35422.0
2016-01-27 12:45:00,162.04,162.58,161.96,162.57,12601.0,162.04,162.58,161.96,162.57,12601.0
2016-01-27 12:50:00,162.51,162.73,162.34,162.34,25033.0,162.51,162.73,162.34,162.34,25033.0
2016-01-27 12:55:00,162.37,162.44,162.1,162.26,10128.0,162.37,162.44,162.1,162.26,10128.0
2016-01-27 13:00:00,162.13,162.3,162.03,162.3,17840.0,162.13,162.3,162.03,162.3,17840.0
2016-01-27 13:05:00,162.37,162.63,162.3,162.39,18414.0,162.37,162.63,162.3,162.39,18414.0
2016-01-27 13:10:00,162.33,162.59,162.23,162.23,16210.0,162.33,162.59,162.23,162.23,16210.0
2016-01-27 13:15:00,162.19,162.19,161.65,161.84,17359.0,162.19,162.19,161.65,161.84,17359.0
2016-01-27 13:20:00,161.89,162.08,161.56,161.56,22988.0,161.89,162.08,161.56,161.56,22988.0
2016-01-27 13:25:00,161.57,161.66,160.72,160.72,37513.0,161.57,161.66,160.72,160.72,37513.0
2016-01-27 13:30:00,160.85,161.5,160.74,161.29,89378.0,160.85,161.5,160.74,161.29,89378.0
2016-01-27 13:35:00,161.34,161.86,161.34,161.86,31152.0,161.34,161.86,161.34,161.86,31152.0
2016-01-27 13:40:00,161.79,162.11,161.51,161.96,43487.0,161.79,162.11,161.51,161.96,43487.0
2016-01-27 13:45:00,161.95,162.0,161.52,161.57,26616.0,161.95,162.0,161.52,161.57,26616.0
2016-01-27 13:50:00,161.58,161.87,161.57,161.71,15417.0,161.58,161.87,161.57,161.71,15417.0
2016-01-27 13:55:00,161.72,162.19,161.49,162.18,26815.0,161.72,162.19,161.49,162.18,26815.0
2016-01-27 14:00:00,162.19,162.62,161.2,161.81,40871.0,162.19,162.62,161.2,161.81,40871.0
2016-01-27 14:05:00,161.64,161.64,160.06,160.11,29806.0,161.64,161.64,160.06,160.11,29806.0
2016-01-27 14:10:00,160.07,160.54,159.62,159.98,90779.0,160.07,160.54,159.62,159.98,90779.0
2016-01-27 14:15:00,159.84,160.48,159.54,160.24,46525.0,159.84,160.48,159.54,160.24,46525.0
2016-01-27 14:20:00,160.13,160.71,160.01,160.25,32518.0,160.13,160.71,160.01,160.25,32518.0
2016-01-27 14:25:00,160.09,160.35,159.82,160.07,27823.0,160.09,160.35,159.82,160.07,27823.0
2016-01-27 14:30:00,160.07,160.32,159.9,160.19,24515.0,160.07,160.32,159.9,160.19,24515.0
2016-01-27 14:35:00,160.2,160.32,159.6,159.6,37868.0,160.2,160.32,159.6,159.6,37868.0
2016-01-27 14:40:00,159.64,159.92,159.38,159.73,49088.0,159.64,159.92,159.38,159.73,49088.0
2016-01-27 14:45:00,159.78,160.21,159.57,159.79,21081.0,159.78,160.21,159.57,159.79,21081.0
2016-01-27 14:50:00,159.8,159.91,159.21,159.42,27313.0,159.8,159.91,159.21,159.42,27313.0
2016-01-27 14:55:00,159.29,159.38,158.6,158.92,51833.0,159.29,159.38,158.6,158.92,51833.0
2016-01-27 15:00:00,158.92,158.93,157.67,157.9,90509.0,158.92,158.93,157.67,157.9,90509.0
2016-01-27 15:05:00,157.74,158.44,157.42,158.33,43568.0,157.74,158.44,157.42,158.33,43568.0
2016-01-27 15:10:00,158.32,158.4,157.54,157.57,39099.0,158.32,158.4,157.54,157.57,39099.0
2016-01-27 15:15:00,157.57,158.41,157.57,158.01,39726.0,157.57,158.41,157.57,158.01,39726.0
2016-01-27 15:20:00,158.06,158.85,157.96,158.51,38805.0,158.06,158.85,157.96,158.51,38805.0
2016-01-27 15:25:00,158.53,159.0,158.38,158.78,76507.0,158.53,159.0,158.38,158.78,76507.0
2016-01-27 15:30:00,158.76,159.1,158.35,158.4,79934.0,158.76,159.1,158.35,158.4,79934.0
2016-01-27 15:35:00,158.41,158.74,157.76,157.85,63892.0,158.41,158.74,157.76,157.85,63892.0
2016-01-27 15:40:00,157.78,158.22,157.55,158.17,160354.0,157.78,158.22,157.55,158.17,160354.0
2016-01-27 15:45:00,158.22,158.89,157.84,158.65,69614.0,158.22,158.89,157.84,158.65,69614.0
2016-01-27 15:50:00,158.7,158.93,158.06,158.26,213074.0,158.7,158.93,158.06,158.26,213074.0
2016-01-27 15:55:00,158.28,158.5,158.04,158.15,144148.0,158.28,158.5,158.04,158.15,144148.0
2016-01-28 09:30:00,161.87,162.78,161.38,161.87,241477.0,161.87,162.78,161.38,161.87,241477.0
2016-01-28 09:35:00,161.81,162.15,161.49,161.5,166307.0,161.81,162.15,161.49,161.5,166307.0
2016-01-28 09:40:00,161.46,161.92,160.8,161.22,116168.0,161.46,161.92,160.8,161.22,116168.0
2016-01-28 09:45:00,161.33,161.87,159.95,160.13,96238.0,161.33,161.87,159.95,160.13,96238.0
2016-01-28 09:50:00,160.09,161.39,160.0,160.9,59574.0,160.09,161.39,160.0,160.9,59574.0
2016-01-28 09:55:00,160.88,161.3,159.94,160.35,83572.0,160.88,161.3,159.94,160.35,83572.0
2016-01-28 10:00:00,160.05,160.25,159.55,159.88,101621.0,160.05,160.25,159.55,159.88,101621.0
2016-01-28 10:05:00,159.9,160.25,158.71,158.82,90814.0,159.9,160.25,158.71,158.82,90814.0
2016-01-28 10:10:00,158.81,159.46,158.33,158.69,68768.0,158.81,159.46,158.33,158.69,68768.0
2016-01-28 10:15:00,158.7,158.76,158.04,158.14,54036.0,158.7,158.76,158.04,158.14,54036.0
2016-01-28 10:20:00,158.14,159.17,157.75,158.61,85134.0,158.14,159.17,157.75,158.61,85134.0
2016-01-28 10:25:00,158.67,158.78,157.15,157.15,81474.0,158.67,158.78,157.15,157.15,81474.0
2016-01-28 10:30:00,157.25,157.47,156.1,156.49,91560.0,157.25,157.47,156.1,156.49,91560.0
2016-01-28 10:35:00,156.48,157.53,156.32,157.47,50407.0,156.48,157.53,156.32,157.47,50407.0
2016-01-28 10:40:00,157.29,158.28,157.29,158.06,56345.0,157.29,158.28,157.29,158.06,56345.0
2016-01-28 10:45:00,157.96,158.18,157.41,157.75,40243.0,157.96,158.18,157.41,157.75,40243.0
2016-01-28 10:50:00,157.79,157.87,157.18,157.19,28447.0,157.79,157.87,157.18,157.19,28447.0
2016-01-28 10:55:00,157.2,157.81,157.13,157.55,40106.0,157.2,157.81,157.13,157.55,40106.0
2016-01-28 11:00:00,157.67,158.67,157.67,158.07,46164.0,157.67,158.67,157.67,158.07,46164.0
2016-01-28 11:05:00,158.07,158.51,157.9,157.98,148355.0,158.07,158.51,157.9,157.98,148355.0
2016-01-28 11:10:00,157.98,158.19,157.66,157.7,29847.0,157.98,158.19,157.66,157.7,29847.0
2016-01-28 11:15:00,157.64,158.03,157.51,157.64,15094.0,157.64,158.03,157.51,157.64,15094.0
2016-01-28 11:20:00,157.74,158.26,157.58,158.18,18187.0,157.74,158.26,157.58,158.18,18187.0
2016-01-28 11:25:00,158.17,158.29,157.5,157.51,38645.0,158.17,158.29,157.5,157.51,38645.0
2016-01-28 11:30:00,157.52,157.71,156.87,157.16,39409.0,157.52,157.71,156.87,157.16,39409.0
2016-01-28 11:35:00,157.39,157.4,156.06,156.11,44695.0,157.39,157.4,156.06,156.11,44695.0
2016-01-28 11:40:00,156.18,156.4,154.89,155.35,83352.0,156.18,156.4,154.89,155.35,83352.0
2016-01-28 11:45:00,155.35,155.8,154.8,155.8,65585.0,155.35,155.8,154.8,155.8,65585.0
2016-01-28 11:50:00,155.72,156.48,155.7,156.32,23895.0,155.72,156.48,155.7,156.32,23895.0
2016-01-28 11:55:00,156.38,156.41,154.88,154.88,37049.0,156.38,156.41,154.88,154.88,37049.0
2016-01-28 12:00:00,154.87,155.57,154.66,155.53,46700.0,154.87,155.57,154.66,155.53,46700.0
2016-01-28 12:05:00,155.39,155.5,155.01,155.2,42118.0,155.39,155.5,155.01,155.2,42118.0
2016-01-28 12:10:00,155.11,156.11,155.11,155.9,35679.0,155.11,156.11,155.11,155.9,35679.0
2016-01-28 12:15:00,155.9,156.04,155.05,155.22,40494.0,155.9,156.04,155.05,155.22,40494.0
2016-01-28 12:20:00,155.22,156.13,155.05,156.0,64939.0,155.22,156.13,155.05,156.0,64939.0
2016-01-28 12:25:00,156.01,156.05,155.56,155.69,28999.0,156.01,156.05,155.56,155.69,28999.0
2016-01-28 12:30:00,155.59,155.95,155.37,155.93,40684.0,155.59,155.95,155.37,155.93,40684.0
2016-01-28 12:35:00,155.93,156.2,155.6,155.65,50877.0,155.93,156.2,155.6,155.65,50877.0
2016-01-28 12:40:00,155.71,155.82,155.45,155.59,21579.0,155.71,155.82,155.45,155.59,21579.0
2016-01-28 12:45:00,155.57,155.83,155.52,155.77,27552.0,155.57,155.83,155.52,155.77,27552.0
2016-01-28 12:50:00,155.66,155.8,155.19,155.6,32998.0,155.66,155.8,155.19,155.6,32998.0
2016-01-28 12:55:00,155.7,155.71,155.0,155.34,26877.0,155.7,155.71,155.0,155.34,26877.0
2016-01-28 13:00:00,155.4,155.64,155.18,155.46,19096.0,155.4,155.64,155.18,155.46,19096.0
2016-01-28 13:05:00,155.54,155.55,155.17,155.3,18406.0,155.54,155.55,155.17,155.3,18406.0
2016-01-28 13:10:00,155.37,155.38,154.97,155.22,30272.0,155.37,155.38,154.97,155.22,30272.0
2016-01-28 13:15:00,155.24,155.28,154.8,155.01,43119.0,155.24,155.28,154.8,155.01,43119.0
2016-01-28 13:20:00,155.03,155.12,154.53,155.12,28163.0,155.03,155.12,154.53,155.12,28163.0
2016-01-28 13:25:00,155.11,155.55,155.0,155.46,23163.0,155.11,155.55,155.0,155.46,23163.0
2016-01-28 13:30:00,155.46,155.81,155.39,155.55,23372.0,155.46,155.81,155.39,155.55,23372.0
2016-01-28 13:35:00,155.61,155.91,155.39,155.84,18186.0,155.61,155.91,155.39,155.84,18186.0
2016-01-28 13:40:00,155.93,156.77,155.93,156.4,37090.0,155.93,156.77,155.93,156.4,37090.0
2016-01-28 13:45:00,156.37,156.52,156.11,156.51,17181.0,156.37,156.52,156.11,156.51,17181.0
2016-01-28 13:50:00,156.44,156.81,156.15,156.81,30724.0,156.44,156.81,156.15,156.81,30724.0
2016-01-28 13:55:00,156.92,157.2,156.21,156.64,39078.0,156.92,157.2,156.21,156.64,39078.0
2016-01-28 14:00:00,156.46,157.34,156.46,157.31,24753.0,156.46,157.34,156.46,157.31,24753.0
2016-01-28 14:05:00,157.31,157.5,157.02,157.06,32558.0,157.31,157.5,157.02,157.06,32558.0
2016-01-28 14:10:00,157.08,157.15,156.46,156.46,21966.0,157.08,157.15,156.46,156.46,21966.0
2016-01-28 14:15:00,156.4,156.68,156.24,156.28,21754.0,156.4,156.68,156.24,156.28,21754.0
2016-01-28 14:20:00,156.33,156.74,156.06,156.07,18380.0,156.33,156.74,156.06,156.07,18380.0
2016-01-28 14:25:00,156.08,156.79,155.77,156.79,20283.0,156.08,156.79,155.77,156.79,20283.0
2016-01-28 14:30:00,156.78,157.16,156.3,156.63,24307.0,156.78,157.16,156.3,156.63,24307.0
2016-01-28 14:35:00,156.63,156.65,155.85,156.15,23162.0,156.63,156.65,155.85,156.15,23162.0
2016-01-28 14:40:00,156.22,157.04,156.03,156.34,31243.0,156.22,157.04,156.03,156.34,31243.0
2016-01-28 14:45:00,156.33,156.58,156.17,156.2,13326.0,156.33,156.58,156.17,156.2,13326.0
2016-01-28 14:50:00,156.06,156.36,155.69,155.92,25371.0,156.06,156.36,155.69,155.92,25371.0
2016-01-28 14:55:00,155.9,156.56,155.8,156.55,20940.0,155.9,156.56,155.8,156.55,20940.0
2016-01-28 15:00:00,156.56,156.95,156.49,156.88,33172.0,156.56,156.95,156.49,156.88,33172.0
2016-01-28 15:05:00,156.96,157.63,156.96,157.19,38355.0,156.96,157.63,156.96,157.19,38355.0
2016-01-28 15:10:00,157.27,157.68,156.93,157.28,47563.0,157.27,157.68,156.93,157.28,47563.0
2016-01-28 15:15:00,157.36,157.53,156.9,157.12,26779.0,157.36,157.53,156.9,157.12,26779.0
2016-01-28 15:20:00,157.09,157.35,156.84,156.84,39006.0,157.09,157.35,156.84,156.84,39006.0
2016-01-28 15:25:00,156.84,156.99,156.39,156.71,27438.0,156.84,156.99,156.39,156.71,27438.0
2016-01-28 15:30:00,156.68,157.26,156.5,156.88,38043.0,156.68,157.26,156.5,156.88,38043.0
2016-01-28 15:35:00,156.89,157.22,156.89,156.94,49199.0,156.89,157.22,156.89,156.94,49199.0
2016-01-28 15:40:00,156.96,157.12,156.16,156.22,39226.0,156.96,157.12,156.16,156.22,39226.0
2016-01-28 15:45:00,156.26,157.21,156.17,157.08,71538.0,156.26,157.21,156.17,157.08,71538.0
2016-01-28 15:50:00,157.12,157.42,157.05,157.27,108339.0,157.12,157.42,157.05,157.27,108339.0
2016-01-28 15:55:00,157.24,157.61,156.79,156.94,174616.0,157.24,157.61,156.79,156.94,174616.0
2016-01-29 09:30:00,159.24,161.28,158.5,160.59,246291.0,159.24,161.28,158.5,160.59,246291.0
2016-01-29 09:35:00,160.59,162.16,160.38,162.14,118399.0,160.59,162.16,160.38,162.14,118399.0
2016-01-29 09:40:00,162.09,162.78,161.95,161.99,135166.0,162.09,162.78,161.95,161.99,135166.0
2016-01-29 09:45:00,162.09,162.45,161.88,162.11,59283.0,162.09,162.45,161.88,162.11,59283.0
2016-01-29 09:50:00,162.24,162.5,161.6,161.6,47527.0,162.24,162.5,161.6,161.6,47527.0
2016-01-29 09:55:00,161.79,161.96,161.43,161.94,35240.0,161.79,161.96,161.43,161.94,35240.0
2016-01-29 10:00:00,161.93,162.43,161.93,162.43,25175.0,161.93,162.43,161.93,162.43,25175.0
2016-01-29 10:05:00,162.4,162.47,161.81,162.37,39628.0,162.4,162.47,161.81,162.37,39628.0
2016-01-29 10:10:00,162.37,162.87,162.07,162.31,51188.0,162.37,162.87,162.07,162.31,51188.0
2016-01-29 10:15:00,162.18,162.71,162.03,162.42,56654.0,162.18,162.71,162.03,162.42,56654.0
2016-01-29 10:20:00,162.66,162.81,162.33,162.49,33138.0,162.66,162.81,162.33,162.49,33138.0
2016-01-29 10:25:00,162.49,162.52,161.23,161.59,34711.0,162.49,162.52,161.23,161.59,34711.0
2016-01-29 10:30:00,161.63,162.25,161.5,161.8,37640.0,161.63,162.25,161.5,161.8,37640.0
2016-01-29 10:35:00,161.76,162.16,161.66,162.16,12977.0,161.76,162.16,161.66,162.16,12977.0
2016-01-29 10:40:00,162.16,162.16,161.66,162.0,40515.0,162.16,162.16,161.66,162.0,40515.0
2016-01-29 10:45:00,162.03,162.16,161.57,161.95,27202.0,162.03,162.16,161.57,161.95,27202.0
2016-01-29 10:50:00,161.91,162.01,161.5,161.7,25435.0,161.91,162.01,161.5,161.7,25435.0
2016-01-29 10:55:00,161.71,162.01,161.52,161.75,41951.0,161.71,162.01,161.52,161.75,41951.0
2016-01-29 11:00:00,161.83,162.03,161.75,161.85,28207.0,161.83,162.03,161.75,161.85,28207.0
2016-01-29 11:05:00,161.86,162.08,161.66,162.01,22485.0,161.86,162.08,161.66,162.01,22485.0
2016-01-29 11:10:00,162.01,162.07,161.7,161.81,29498.0,162.01,162.07,161.7,161.81,29498.0
2016-01-29 11:15:00,161.82,161.92,161.1,161.18,40279.0,161.82,161.92,161.1,161.18,40279.0
2016-01-29 11:20:00,161.13,161.27,160.68,161.02,43578.0,161.13,161.27,160.68,161.02,43578.0
2016-01-29 11:25:00,161.09,161.17,160.27,160.27,41414.0,161.09,161.17,160.27,160.27,41414.0
2016-01-29 11:30:00,160.45,160.93,160.31,160.93,21644.0,160.45,160.93,160.31,160.93,21644.0
2016-01-29 11:35:00,160.94,161.23,160.62,160.66,38620.0,160.94,161.23,160.62,160.66,38620.0
2016-01-29 11:40:00,160.74,160.74,160.18,160.38,33158.0,160.74,160.74,160.18,160.38,33158.0
2016-01-29 11:45:00,160.37,160.77,160.34,160.5,30491.0,160.37,160.77,160.34,160.5,30491.0
2016-01-29 11:50:00,160.5,160.68,160.0,160.5,61566.0,160.5,160.68,160.0,160.5,61566.0
2016-01-29 11:55:00,160.53,160.68,160.14,160.15,42689.0,160.53,160.68,160.14,160.15,42689.0
2016-01-29 12:00:00,160.32,160.44,160.07,160.25,40457.0,160.32,160.44,160.07,160.25,40457.0
2016-01-29 12:05:00,160.25,160.74,160.25,160.65,32399.0,160.25,160.74,160.25,160.65,32399.0
2016-01-29 12:10:00,160.61,160.84,160.54,160.68,25343.0,160.61,160.84,160.54,160.68,25343.0
2016-01-29 12:15:00,160.69,160.78,160.58,160.78,32754.0,160.69,160.78,160.58,160.78,32754.0
2016-01-29 12:20:00,160.79,161.72,160.79,161.71,42836.0,160.79,161.72,160.79,161.71,42836.0
2016-01-29 12:25:00,161.76,161.88,161.57,161.58,25980.0,161.76,161.88,161.57,161.58,25980.0
2016-01-29 12:30:00,161.59,161.7,161.31,161.34,28350.0,161.59,161.7,161.31,161.34,28350.0
2016-01-29 12:35:00,161.35,161.91,161.35,161.88,37386.0,161.35,161.91,161.35,161.88,37386.0
2016-01-29 12:40:00,161.88,162.1,161.79,161.96,42932.0,161.88,162.1,161.79,161.96,42932.0
2016-01-29 12:45:00,161.97,162.4,161.85,161.96,63890.0,161.97,162.4,161.85,161.96,63890.0
2016-01-29 12:50:00,162.05,162.21,161.85,161.93,50832.0,162.05,162.21,161.85,161.93,50832.0
2016-01-29 12:55:00,162.02,162.22,161.89,161.95,45170.0,162.02,162.22,161.89,161.95,45170.0
2016-01-29 13:00:00,161.89,162.09,161.64,161.71,27716.0,161.89,162.09,161.64,161.71,27716.0
2016-01-29 13:05:00,161.7,161.83,161.49,161.69,26591.0,161.7,161.83,161.49,161.69,26591.0
2016-01-29 13:10:00,161.69,161.99,161.68,161.88,25073.0,161.69,161.99,161.68,161.88,25073.0
2016-01-29 13:15:00,161.9,161.93,161.61,161.89,22937.0,161.9,161.93,161.61,161.89,22937.0
2016-01-29 13:20:00,161.89,161.99,161.75,161.92,21482.0,161.89,161.99,161.75,161.92,21482.0
2016-01-29 13:25:00,161.93,161.97,161.76,161.88,23494.0,161.93,161.97,161.76,161.88,23494.0
2016-01-29 13:30:00,161.89,161.99,161.73,161.83,19395.0,161.89,161.99,161.73,161.83,19395.0
2016-01-29 13:35:00,161.8,161.91,161.52,161.7,24602.0,161.8,161.91,161.52,161.7,24602.0
2016-01-29 13:40:00,161.73,162.24,161.73,162.23,29549.0,161.73,162.24,161.73,162.23,29549.0
2016-01-29 13:45:00,162.22,162.23,162.01,162.06,18239.0,162.22,162.23,162.01,162.06,18239.0
2016-01-29 13:50:00,162.05,162.06,161.71,161.99,24545.0,162.05,162.06,161.71,161.99,24545.0
2016-01-29 13:55:00,161.97,162.09,161.94,161.96,23163.0,161.97,162.09,161.94,161.96,23163.0
2016-01-29 14:00:00,161.96,161.96,161.61,161.83,22286.0,161.96,161.96,161.61,161.83,22286.0
2016-01-29 14:05:00,161.83,162.32,161.82,162.32,47968.0,161.83,162.32,161.82,162.32,47968.0
2016-01-29 14:10:00,162.3,162.36,161.94,162.04,33384.0,162.3,162.36,161.94,162.04,33384.0
2016-01-29 14:15:00,162.0,162.46,162.0,162.37,33934.0,162.0,162.46,162.0,162.37,33934.0
2016-01-29 14:20:00,162.38,162.53,162.25,162.25,33415.0,162.38,162.53,162.25,162.25,33415.0
2016-01-29 14:25:00,162.26,162.38,162.23,162.3,29560.0,162.26,162.38,162.23,162.3,29560.0
2016-01-29 14:30:00,162.29,162.36,162.18,162.31,33517.0,162.29,162.36,162.18,162.31,33517.0
2016-01-29 14:35:00,162.32,162.38,162.22,162.37,68677.0,162.32,162.38,162.22,162.37,68677.0
2016-01-29 14:40:00,162.41,162.52,162.29,162.29,19419.0,162.41,162.52,162.29,162.29,19419.0
2016-01-29 14:45:00,162.26,162.49,162.26,162.42,35394.0,162.26,162.49,162.26,162.42,35394.0
2016-01-29 14:50:00,162.42,162.47,162.15,162.15,37030.0,162.42,162.47,162.15,162.15,37030.0
2016-01-29 14:55:00,162.18,162.25,161.96,162.19,33650.0,162.18,162.25,161.96,162.19,33650.0
2016-01-29 15:00:00,162.17,162.3,162.02,162.26,44338.0,162.17,162.3,162.02,162.26,44338.0
2016-01-29 15:05:00,162.3,162.32,162.12,162.32,29889.0,162.3,162.32,162.12,162.32,29889.0
2016-01-29 15:10:00,162.28,162.33,162.22,162.33,30823.0,162.28,162.33,162.22,162.33,30823.0
2016-01-29 15:15:00,162.33,162.37,162.23,162.28,36298.0,162.33,162.37,162.23,162.28,36298.0
2016-01-29 15:20:00,162.29,162.35,162.2,162.3,53615.0,162.29,162.35,162.2,162.3,53615.0
2016-01-29 15:25:00,162.31,162.78,162.3,162.72,61725.0,162.31,162.78,162.3,162.72,61725.0
2016-01-29 15:30:00,162.73,162.86,162.58,162.7,59987.0,162.73,162.86,162.58,162.7,59987.0
2016-01-29 15:35:00,162.69,162.85,162.68,162.71,69285.0,162.69,162.85,162.68,162.71,69285.0
2016-01-29 15:40:00,162.69,162.84,162.58,162.71,78653.0,162.69,162.84,162.58,162.71,78653.0
2016-01-29 15:45:00,162.7,162.77,162.53,162.58,83958.0,162.7,162.77,162.53,162.58,83958.0
2016-01-29 15:50:00,162.57,163.07,162.57,162.94,178304.0,162.57,163.07,162.57,162.94,178304.0
2016-01-29 15:55:00,162.94,163.64,162.53,163.11,295844.0,162.94,163.64,162.53,163.11,295844.0
2016-02-01 09:30:00,160.27,160.87,157.12,157.14,194935.0,160.27,160.87,157.12,157.14,194935.0
2016-02-01 09:35:00,157.21,158.55,156.13,158.25,127755.0,157.21,158.55,156.13,158.25,127755.0
2016-02-01 09:40:00,158.47,158.86,156.73,157.39,122450.0,158.47,158.86,156.73,157.39,122450.0
2016-02-01 09:45:00,157.54,157.84,156.91,157.67,94148.0,157.54,157.84,156.91,157.67,94148.0
2016-02-01 09:50:00,157.6,158.61,157.6,158.59,49375.0,157.6,158.61,157.6,158.59,49375.0
2016-02-01 09:55:00,158.48,158.82,157.88,158.45,46267.0,158.48,158.82,157.88,158.45,46267.0
2016-02-01 10:00:00,158.4,158.75,157.97,158.5,72636.0,158.4,158.75,157.97,158.5,72636.0
2016-02-01 10:05:00,158.43,159.89,158.41,159.86,61233.0,158.43,159.89,158.41,159.86,61233.0
2016-02-01 10:10:00,159.82,160.44,159.73,159.99,117659.0,159.82,160.44,159.73,159.99,117659.0
2016-02-01 10:15:00,159.94,159.99,158.93,159.19,46402.0,159.94,159.99,158.93,159.19,46402.0
2016-02-01 10:20:00,159.18,159.41,158.92,159.0,30894.0,159.18,159.41,158.92,159.0,30894.0
2016-02-01 10:25:00,159.0,159.33,158.61,158.63,45524.0,159.0,159.33,158.61,158.63,45524.0
2016-02-01 10:30:00,158.96,159.06,158.06,158.06,64019.0,158.96,159.06,158.06,158.06,64019.0
2016-02-01 10:35:00,158.25,158.7,158.04,158.14,21697.0,158.25,158.7,158.04,158.14,21697.0
2016-02-01 10:40:00,158.21,159.69,158.16,159.37,44575.0,158.21,159.69,158.16,159.37,44575.0
2016-02-01 10:45:00,159.48,159.73,159.38,159.57,30664.0,159.48,159.73,159.38,159.57,30664.0
2016-02-01 10:50:00,159.57,159.68,159.08,159.15,66305.0,159.57,159.68,159.08,159.15,66305.0
2016-02-01 10:55:00,159.14,159.3,158.72,159.02,42996.0,159.14,159.3,158.72,159.02,42996.0
2016-02-01 11:00:00,159.02,159.05,158.29,158.84,79920.0,159.02,159.05,158.29,158.84,79920.0
2016-02-01 11:05:00,158.88,159.06,158.73,158.97,16834.0,158.88,159.06,158.73,158.97,16834.0
2016-02-01 11:10:00,158.9,159.67,158.76,159.57,28051.0,158.9,159.67,158.76,159.57,28051.0
2016-02-01 11:15:00,159.59,159.63,158.92,158.97,27284.0,159.59,159.63,158.92,158.97,27284.0
2016-02-01 11:20:00,158.97,159.19,158.81,158.94,36876.0,158.97,159.19,158.81,158.94,36876.0
2016-02-01 11:25:00,158.93,159.39,158.88,159.35,53872.0,158.93,159.39,158.88,159.35,53872.0
2016-02-01 11:30:00,159.45,159.49,159.01,159.17,9310.0,159.45,159.49,159.01,159.17,9310.0
2016-02-01 11:35:00,159.32,159.7,159.22,159.7,28683.0,159.32,159.7,159.22,159.7,28683.0
2016-02-01 11:40:00,159.65,159.73,159.35,159.57,46385.0,159.65,159.73,159.35,159.57,46385.0
2016-02-01 11:45:00,159.61,159.97,159.61,159.69,21805.0,159.61,159.97,159.61,159.69,21805.0
2016-02-01 11:50:00,159.67,159.83,159.27,159.27,46191.0,159.67,159.83,159.27,159.27,46191.0
2016-02-01 11:55:00,159.3,159.51,159.02,159.28,42103.0,159.3,159.51,159.02,159.28,42103.0
2016-02-01 12:00:00,159.26,159.4,158.98,159.03,12870.0,159.26,159.4,158.98,159.03,12870.0
2016-02-01 12:05:00,159.08,159.08,158.32,158.49,26008.0,159.08,159.08,158.32,158.49,26008.0
2016-02-01 12:10:00,158.57,158.64,158.24,158.33,11478.0,158.57,158.64,158.24,158.33,11478.0
2016-02-01 12:15:00,158.37,158.5,158.25,158.46,14815.0,158.37,158.5,158.25,158.46,14815.0
2016-02-01 12:20:00,158.51,158.87,158.34,158.85,66434.0,158.51,158.87,158.34,158.85,66434.0
2016-02-01 12:25:00,158.88,159.19,158.67,159.19,24422.0,158.88,159.19,158.67,159.19,24422.0
2016-02-01 12:30:00,159.25,159.71,158.81,158.97,19606.0,159.25,159.71,158.81,158.97,19606.0
2016-02-01 12:35:00,158.95,159.32,158.72,159.11,28624.0,158.95,159.32,158.72,159.11,28624.0
2016-02-01 12:40:00,159.03,159.27,158.91,159.08,38695.0,159.03,159.27,158.91,159.08,38695.0
2016-02-01 12:45:00,159.07,159.11,158.73,158.95,25573.0,159.07,159.11,158.73,158.95,25573.0
2016-02-01 12:50:00,158.86,159.36,158.77,158.91,20250.0,158.86,159.36,158.77,158.91,20250.0
2016-02-01 12:55:00,158.9,159.15,158.9,159.02,21632.0,158.9,159.15,158.9,159.02,21632.0
2016-02-01 13:00:00,159.01,159.37,158.99,159.31,19814.0,159.01,159.37,158.99,159.31,19814.0
2016-02-01 13:05:00,159.34,159.34,158.86,158.88,13200.0,159.34,159.34,158.86,158.88,13200.0
2016-02-01 13:10:00,158.91,159.22,158.84,159.14,22274.0,158.91,159.22,158.84,159.14,22274.0
2016-02-01 13:15:00,159.16,159.35,158.97,159.13,14095.0,159.16,159.35,158.97,159.13,14095.0
2016-02-01 13:20:00,159.02,159.32,159.01,159.13,12373.0,159.02,159.32,159.01,159.13,12373.0
2016-02-01 13:25:00,159.27,159.34,159.09,159.25,24081.0,159.27,159.34,159.09,159.25,24081.0
2016-02-01 13:30:00,159.25,159.28,158.99,159.1,29245.0,159.25,159.28,158.99,159.1,29245.0
2016-02-01 13:35:00,159.09,159.24,159.03,159.14,31621.0,159.09,159.24,159.03,159.14,31621.0
2016-02-01 13:40:00,159.19,159.76,159.16,159.48,24062.0,159.19,159.76,159.16,159.48,24062.0
2016-02-01 13:45:00,159.45,159.69,159.22,159.68,29912.0,159.45,159.69,159.22,159.68,29912.0
2016-02-01 13:50:00,159.73,159.73,159.47,159.47,11585.0,159.73,159.73,159.47,159.47,11585.0
2016-02-01 13:55:00,159.55,160.11,159.4,160.0,25581.0,159.55,160.11,159.4,160.0,25581.0
2016-02-01 14:00:00,160.0,160.02,159.8,159.81,19950.0,160.0,160.02,159.8,159.81,19950.0
2016-02-01 14:05:00,159.79,159.84,159.55,159.8,29103.0,159.79,159.84,159.55,159.8,29103.0
2016-02-01 14:10:00,159.76,159.96,159.73,159.96,18810.0,159.76,159.96,159.73,159.96,18810.0
2016-02-01 14:15:00,159.94,160.04,159.73,159.95,20303.0,159.94,160.04,159.73,159.95,20303.0
2016-02-01 14:20:00,159.95,160.06,159.85,159.95,23328.0,159.95,160.06,159.85,159.95,23328.0
2016-02-01 14:25:00,159.95,160.45,159.89,160.41,39187.0,159.95,160.45,159.89,160.41,39187.0
2016-02-01 14:30:00,160.45,160.72,160.29,160.72,27471.0,160.45,160.72,160.29,160.72,27471.0
2016-02-01 14:35:00,160.62,160.83,160.62,160.75,21708.0,160.62,160.83,160.62,160.75,21708.0
2016-02-01 14:40:00,160.79,161.24,160.79,161.12,21266.0,160.79,161.24,160.79,161.12,21266.0
2016-02-01 14:45:00,161.12,161.23,160.72,160.73,24325.0,161.12,161.23,160.72,160.73,24325.0
2016-02-01 14:50:00,160.82,160.93,160.42,160.76,16922.0,160.82,160.93,160.42,160.76,16922.0
2016-02-01 14:55:00,160.78,161.09,160.7,160.91,56044.0,160.78,161.09,160.7,160.91,56044.0
2016-02-01 15:00:00,160.87,161.0,160.43,160.53,19967.0,160.87,161.0,160.43,160.53,19967.0
2016-02-01 15:05:00,160.53,160.75,160.51,160.66,19211.0,160.53,160.75,160.51,160.66,19211.0
2016-02-01 15:10:00,160.72,161.0,160.66,160.96,23473.0,160.72,161.0,160.66,160.96,23473.0
2016-02-01 15:15:00,160.96,161.19,160.75,161.01,45727.0,160.96,161.19,160.75,161.01,45727.0
2016-02-01 15:20:00,161.01,161.46,160.97,161.41,42312.0,161.01,161.46,160.97,161.41,42312.0
2016-02-01 15:25:00,161.48,161.49,161.1,161.37,21546.0,161.48,161.49,161.1,161.37,21546.0
2016-02-01 15:30:00,161.36,161.44,161.07,161.11,34558.0,161.36,161.44,161.07,161.11,34558.0
2016-02-01 15:35:00,161.2,161.34,160.9,160.96,32667.0,161.2,161.34,160.9,160.96,32667.0
2016-02-01 15:40:00,160.99,161.55,160.94,161.54,22541.0,160.99,161.55,160.94,161.54,22541.0
2016-02-01 15:45:00,161.59,161.9,161.39,161.57,34533.0,161.59,161.9,161.39,161.57,34533.0
2016-02-01 15:50:00,161.62,161.86,161.11,161.12,47306.0,161.62,161.86,161.11,161.12,47306.0
2016-02-01 15:55:00,161.12,161.33,160.95,161.03,95589.0,161.12,161.33,160.95,161.03,95589.0
2016-02-02 09:30:00,162.1,163.0,161.0,161.28,116120.0,162.1,163.0,161.0,161.28,116120.0
2016-02-02 09:35:00,161.3,161.35,159.02,160.56,66293.0,161.3,161.35,159.02,160.56,66293.0
2016-02-02 09:40:00,160.42,160.55,159.43,160.16,40333.0,160.42,160.55,159.43,160.16,40333.0
2016-02-02 09:45:00,160.04,160.25,159.31,159.44,44238.0,160.04,160.25,159.31,159.44,44238.0
2016-02-02 09:50:00,159.22,159.6,158.86,159.0,43582.0,159.22,159.6,158.86,159.0,43582.0
2016-02-02 09:55:00,159.0,160.12,158.97,159.21,29267.0,159.0,160.12,158.97,159.21,29267.0
2016-02-02 10:00:00,159.12,159.56,159.01,159.49,35398.0,159.12,159.56,159.01,159.49,35398.0
2016-02-02 10:05:00,159.41,159.79,159.13,159.49,24425.0,159.41,159.79,159.13,159.49,24425.0
2016-02-02 10:10:00,159.56,159.56,158.93,159.0,31241.0,159.56,159.56,158.93,159.0,31241.0
2016-02-02 10:15:00,158.95,159.53,158.52,158.88,43624.0,158.95,159.53,158.52,158.88,43624.0
2016-02-02 10:20:00,158.98,159.33,158.59,158.79,30790.0,158.98,159.33,158.59,158.79,30790.0
2016-02-02 10:25:00,158.75,158.79,158.35,158.48,39378.0,158.75,158.79,158.35,158.48,39378.0
2016-02-02 10:30:00,158.47,159.05,158.42,158.76,28220.0,158.47,159.05,158.42,158.76,28220.0
2016-02-02 10:35:00,158.8,158.86,158.32,158.63,29234.0,158.8,158.86,158.32,158.63,29234.0
2016-02-02 10:40:00,158.65,158.92,158.5,158.92,22740.0,158.65,158.92,158.5,158.92,22740.0
2016-02-02 10:45:00,158.91,158.98,158.0,158.0,40106.0,158.91,158.98,158.0,158.0,40106.0
2016-02-02 10:50:00,158.07,158.08,157.25,157.39,52385.0,158.07,158.08,157.25,157.39,52385.0
2016-02-02 10:55:00,157.48,157.91,157.33,157.69,14867.0,157.48,157.91,157.33,157.69,14867.0
2016-02-02 11:00:00,157.65,157.7,157.34,157.34,15900.0,157.65,157.7,157.34,157.34,15900.0
2016-02-02 11:05:00,157.34,157.71,157.24,157.58,30582.0,157.34,157.71,157.24,157.58,30582.0
2016-02-02 11:10:00,157.62,157.99,157.43,157.99,23887.0,157.62,157.99,157.43,157.99,23887.0
2016-02-02 11:15:00,157.91,158.48,157.83,158.32,19914.0,157.91,158.48,157.83,158.32,19914.0
2016-02-02 11:20:00,158.24,158.62,158.23,158.46,13600.0,158.24,158.62,158.23,158.46,13600.0
2016-02-02 11:25:00,158.56,158.83,158.03,158.13,24293.0,158.56,158.83,158.03,158.13,24293.0
2016-02-02 11:30:00,158.08,158.45,158.0,158.2,24564.0,158.08,158.45,158.0,158.2,24564.0
2016-02-02 11:35:00,158.12,158.41,158.03,158.38,19030.0,158.12,158.41,158.03,158.38,19030.0
2016-02-02 11:40:00,158.45,158.77,158.31,158.35,22079.0,158.45,158.77,158.31,158.35,22079.0
2016-02-02 11:45:00,158.32,158.43,158.13,158.26,14387.0,158.32,158.43,158.13,158.26,14387.0
2016-02-02 11:50:00,158.26,158.37,158.04,158.04,11017.0,158.26,158.37,158.04,158.04,11017.0
2016-02-02 11:55:00,158.08,158.14,157.39,157.49,27554.0,158.08,158.14,157.39,157.49,27554.0
2016-02-02 12:00:00,157.4,157.51,157.13,157.27,53436.0,157.4,157.51,157.13,157.27,53436.0
2016-02-02 12:05:00,157.18,157.5,157.12,157.48,39830.0,157.18,157.5,157.12,157.48,39830.0
2016-02-02 12:10:00,157.42,157.51,157.1,157.13,14330.0,157.42,157.51,157.1,157.13,14330.0
2016-02-02 12:15:00,157.13,157.14,156.9,156.95,34630.0,157.13,157.14,156.9,156.95,34630.0
2016-02-02 12:20:00,156.93,157.27,156.81,157.27,33931.0,156.93,157.27,156.81,157.27,33931.0
2016-02-02 12:25:00,157.31,157.33,156.96,157.0,13016.0,157.31,157.33,156.96,157.0,13016.0
2016-02-02 12:30:00,156.94,157.1,156.8,156.97,23533.0,156.94,157.1,156.8,156.97,23533.0
2016-02-02 12:35:00,156.95,157.12,156.81,157.08,16146.0,156.95,157.12,156.81,157.08,16146.0
2016-02-02 12:40:00,157.0,157.21,156.97,157.12,27375.0,157.0,157.21,156.97,157.12,27375.0
2016-02-02 12:45:00,157.0,157.24,157.0,157.13,12694.0,157.0,157.24,157.0,157.13,12694.0
2016-02-02 12:50:00,157.08,157.23,157.01,157.2,12387.0,157.08,157.23,157.01,157.2,12387.0
2016-02-02 12:55:00,157.17,157.48,157.04,157.48,32328.0,157.17,157.48,157.04,157.48,32328.0
2016-02-02 13:00:00,157.48,157.55,156.97,156.98,36887.0,157.48,157.55,156.97,156.98,36887.0
2016-02-02 13:05:00,156.81,156.97,156.25,156.25,23383.0,156.81,156.97,156.25,156.25,23383.0
2016-02-02 13:10:00,156.23,156.5,156.15,156.31,19722.0,156.23,156.5,156.15,156.31,19722.0
2016-02-02 13:15:00,156.28,156.35,155.96,156.15,17513.0,156.28,156.35,155.96,156.15,17513.0
2016-02-02 13:20:00,156.21,156.39,156.06,156.39,12165.0,156.21,156.39,156.06,156.39,12165.0
2016-02-02 13:25:00,156.27,157.2,156.27,157.16,15550.0,156.27,157.2,156.27,157.16,15550.0
2016-02-02 13:30:00,157.14,157.15,156.43,156.44,7783.0,157.14,157.15,156.43,156.44,7783.0
2016-02-02 13:35:00,156.47,156.56,156.05,156.14,8677.0,156.47,156.56,156.05,156.14,8677.0
2016-02-02 13:40:00,156.09,156.27,156.01,156.16,11756.0,156.09,156.27,156.01,156.16,11756.0
2016-02-02 13:45:00,156.17,156.17,155.77,155.89,10084.0,156.17,156.17,155.77,155.89,10084.0
2016-02-02 13:50:00,155.95,156.01,155.5,155.69,21022.0,155.95,156.01,155.5,155.69,21022.0
2016-02-02 13:55:00,155.66,155.67,155.24,155.4,32158.0,155.66,155.67,155.24,155.4,32158.0
2016-02-02 14:00:00,155.34,155.83,155.12,155.2,25287.0,155.34,155.83,155.12,155.2,25287.0
2016-02-02 14:05:00,155.19,155.4,154.97,155.13,21888.0,155.19,155.4,154.97,155.13,21888.0
2016-02-02 14:10:00,155.01,155.22,154.94,155.15,32748.0,155.01,155.22,154.94,155.15,32748.0
2016-02-02 14:15:00,155.14,155.26,154.91,155.15,31232.0,155.14,155.26,154.91,155.15,31232.0
2016-02-02 14:20:00,155.1,155.25,154.95,154.97,19320.0,155.1,155.25,154.95,154.97,19320.0
2016-02-02 14:25:00,155.0,155.27,154.99,155.19,20598.0,155.0,155.27,154.99,155.19,20598.0
2016-02-02 14:30:00,155.19,155.5,155.15,155.31,29636.0,155.19,155.5,155.15,155.31,29636.0
2016-02-02 14:35:00,155.3,155.49,155.15,155.22,16081.0,155.3,155.49,155.15,155.22,16081.0
2016-02-02 14:40:00,155.2,155.32,155.03,155.14,28329.0,155.2,155.32,155.03,155.14,28329.0
2016-02-02 14:45:00,155.12,155.25,155.05,155.12,15720.0,155.12,155.25,155.05,155.12,15720.0
2016-02-02 14:50:00,155.06,155.21,154.71,154.71,26242.0,155.06,155.21,154.71,154.71,26242.0
2016-02-02 14:55:00,154.65,154.9,154.37,154.37,23609.0,154.65,154.9,154.37,154.37,23609.0
2016-02-02 15:00:00,154.36,154.97,154.36,154.64,19937.0,154.36,154.97,154.36,154.64,19937.0
2016-02-02 15:05:00,154.73,155.0,154.31,154.42,22626.0,154.73,155.0,154.31,154.42,22626.0
2016-02-02 15:10:00,154.44,154.78,154.14,154.72,33296.0,154.44,154.78,154.14,154.72,33296.0
2016-02-02 15:15:00,154.69,155.54,154.52,154.79,37280.0,154.69,155.54,154.52,154.79,37280.0
2016-02-02 15:20:00,154.91,155.18,154.69,155.09,25022.0,154.91,155.18,154.69,155.09,25022.0
2016-02-02 15:25:00,155.0,155.5,154.97,155.2,67391.0,155.0,155.5,154.97,155.2,67391.0
2016-02-02 15:30:00,155.24,155.78,155.08,155.17,25348.0,155.24,155.78,155.08,155.17,25348.0
2016-02-02 15:35:00,155.18,155.66,154.94,155.39,40981.0,155.18,155.66,154.94,155.39,40981.0
2016-02-02 15:40:00,155.51,155.79,155.38,155.45,54079.0,155.51,155.79,155.38,155.45,54079.0
2016-02-02 15:45:00,155.43,155.43,154.97,155.27,59030.0,155.43,155.43,154.97,155.27,59030.0
2016-02-02 15:50:00,155.23,155.26,154.81,155.1,65649.0,155.23,155.26,154.81,155.1,65649.0
2016-02-02 15:55:00,155.12,155.24,154.77,154.82,133079.0,155.12,155.24,154.77,154.82,133079.0
2016-02-03 09:30:00,155.84,157.55,154.55,154.72,91748.0,155.84,157.55,154.55,154.72,91748.0
2016-02-03 09:35:00,154.87,155.3,154.5,154.72,102906.0,154.87,155.3,154.5,154.72,102906.0
2016-02-03 09:40:00,154.84,155.1,154.48,154.48,74739.0,154.84,155.1,154.48,154.48,74739.0
2016-02-03 09:45:00,154.72,154.8,153.7,154.03,45292.0,154.72,154.8,153.7,154.03,45292.0
2016-02-03 09:50:00,154.05,154.81,153.95,154.34,58775.0,154.05,154.81,153.95,154.34,58775.0
2016-02-03 09:55:00,154.26,154.66,154.01,154.25,54996.0,154.26,154.66,154.01,154.25,54996.0
2016-02-03 10:00:00,154.13,154.3,153.6,153.85,42165.0,154.13,154.3,153.6,153.85,42165.0
2016-02-03 10:05:00,153.72,154.0,152.38,152.52,47890.0,153.72,154.0,152.38,152.52,47890.0
2016-02-03 10:10:00,152.56,152.6,151.15,151.77,71718.0,152.56,152.6,151.15,151.77,71718.0
2016-02-03 10:15:00,152.0,152.96,151.8,152.66,27524.0,152.0,152.96,151.8,152.66,27524.0
2016-02-03 10:20:00,152.83,153.09,152.19,153.05,24243.0,152.83,153.09,152.19,153.05,24243.0
2016-02-03 10:25:00,152.95,153.07,152.29,152.32,13617.0,152.95,153.07,152.29,152.32,13617.0
2016-02-03 10:30:00,152.3,152.99,151.77,151.8,22122.0,152.3,152.99,151.77,151.8,22122.0
2016-02-03 10:35:00,151.92,152.2,151.16,151.92,36854.0,151.92,152.2,151.16,151.92,36854.0
2016-02-03 10:40:00,152.03,152.94,151.7,152.92,25537.0,152.03,152.94,151.7,152.92,25537.0
2016-02-03 10:45:00,152.94,153.09,152.51,152.73,22582.0,152.94,153.09,152.51,152.73,22582.0
2016-02-03 10:50:00,152.74,153.17,152.47,152.78,36067.0,152.74,153.17,152.47,152.78,36067.0
2016-02-03 10:55:00,152.75,153.55,152.61,153.05,59496.0,152.75,153.55,152.61,153.05,59496.0
2016-02-03 11:00:00,153.06,153.06,151.74,152.19,22625.0,153.06,153.06,151.74,152.19,22625.0
2016-02-03 11:05:00,151.9,152.14,151.5,152.14,18656.0,151.9,152.14,151.5,152.14,18656.0
2016-02-03 11:10:00,152.22,152.34,151.67,152.26,26062.0,152.22,152.34,151.67,152.26,26062.0
2016-02-03 11:15:00,152.34,153.34,152.34,153.15,27161.0,152.34,153.34,152.34,153.15,27161.0
2016-02-03 11:20:00,153.16,153.24,152.14,152.24,43507.0,153.16,153.24,152.14,152.24,43507.0
2016-02-03 11:25:00,152.35,153.21,151.94,153.07,20582.0,152.35,153.21,151.94,153.07,20582.0
2016-02-03 11:30:00,152.93,152.94,152.12,152.26,14367.0,152.93,152.94,152.12,152.26,14367.0
2016-02-03 11:35:00,152.3,153.0,151.99,153.0,15843.0,152.3,153.0,151.99,153.0,15843.0
2016-02-03 11:40:00,153.09,153.59,152.8,152.96,40559.0,153.09,153.59,152.8,152.96,40559.0
2016-02-03 11:45:00,152.88,153.54,152.86,153.33,46238.0,152.88,153.54,152.86,153.33,46238.0
2016-02-03 11:50:00,153.06,153.36,152.27,152.42,22242.0,153.06,153.36,152.27,152.42,22242.0
2016-02-03 11:55:00,152.59,153.5,152.59,153.44,24726.0,152.59,153.5,152.59,153.44,24726.0
2016-02-03 12:00:00,153.42,153.58,152.88,153.18,33386.0,153.42,153.58,152.88,153.18,33386.0
2016-02-03 12:05:00,153.1,153.3,152.47,152.91,41700.0,153.1,153.3,152.47,152.91,41700.0
2016-02-03 12:10:00,152.97,153.09,152.28,152.73,23876.0,152.97,153.09,152.28,152.73,23876.0
2016-02-03 12:15:00,152.78,152.88,152.34,152.69,15064.0,152.78,152.88,152.34,152.69,15064.0
2016-02-03 12:20:00,152.8,153.16,152.72,152.85,21765.0,152.8,153.16,152.72,152.85,21765.0
2016-02-03 12:25:00,152.86,152.98,152.01,152.17,25967.0,152.86,152.98,152.01,152.17,25967.0
2016-02-03 12:30:00,152.08,152.27,151.58,151.87,28201.0,152.08,152.27,151.58,151.87,28201.0
2016-02-03 12:35:00,151.87,152.36,151.84,152.28,16702.0,151.87,152.36,151.84,152.28,16702.0
2016-02-03 12:40:00,152.29,152.51,151.87,152.44,22367.0,152.29,152.51,151.87,152.44,22367.0
2016-02-03 12:45:00,152.44,153.2,152.34,153.13,20194.0,152.44,153.2,152.34,153.13,20194.0
2016-02-03 12:50:00,153.22,153.46,152.96,153.0,17161.0,153.22,153.46,152.96,153.0,17161.0
2016-02-03 12:55:00,153.09,153.37,152.8,152.86,43213.0,153.09,153.37,152.8,152.86,43213.0
2016-02-03 13:00:00,152.93,153.22,152.8,152.99,23560.0,152.93,153.22,152.8,152.99,23560.0
2016-02-03 13:05:00,152.96,153.09,152.69,152.71,19125.0,152.96,153.09,152.69,152.71,19125.0
2016-02-03 13:10:00,152.62,153.05,152.48,152.62,12269.0,152.62,153.05,152.48,152.62,12269.0
2016-02-03 13:15:00,152.72,152.98,152.36,152.36,9938.0,152.72,152.98,152.36,152.36,9938.0
2016-02-03 13:20:00,152.47,152.57,151.96,152.09,16196.0,152.47,152.57,151.96,152.09,16196.0
2016-02-03 13:25:00,152.18,152.3,152.01,152.25,4704.0,152.18,152.3,152.01,152.25,4704.0
2016-02-03 13:30:00,152.25,152.32,151.55,151.64,72534.0,152.25,152.32,151.55,151.64,72534.0
2016-02-03 13:35:00,151.63,151.69,151.26,151.3,16967.0,151.63,151.69,151.26,151.3,16967.0
2016-02-03 13:40:00,151.26,151.83,151.06,151.53,27230.0,151.26,151.83,151.06,151.53,27230.0
2016-02-03 13:45:00,151.48,151.98,151.48,151.58,23739.0,151.48,151.98,151.48,151.58,23739.0
2016-02-03 13:50:00,151.59,151.8,151.39,151.42,9628.0,151.59,151.8,151.39,151.42,9628.0
2016-02-03 13:55:00,151.41,151.6,150.84,151.09,39088.0,151.41,151.6,150.84,151.09,39088.0
2016-02-03 14:00:00,151.19,151.84,151.01,151.57,45118.0,151.19,151.84,151.01,151.57,45118.0
2016-02-03 14:05:00,151.57,152.14,151.25,151.99,31337.0,151.57,152.14,151.25,151.99,31337.0
2016-02-03 14:10:00,152.07,152.15,151.64,151.9,39072.0,152.07,152.15,151.64,151.9,39072.0
2016-02-03 14:15:00,151.89,152.04,151.5,151.91,17514.0,151.89,152.04,151.5,151.91,17514.0
2016-02-03 14:20:00,152.0,153.19,151.9,152.92,40902.0,152.0,153.19,151.9,152.92,40902.0
2016-02-03 14:25:00,152.96,153.74,152.69,152.94,65720.0,152.96,153.74,152.69,152.94,65720.0
2016-02-03 14:30:00,152.94,153.4,152.81,153.02,41372.0,152.94,153.4,152.81,153.02,41372.0
2016-02-03 14:35:00,153.07,153.92,153.0,153.82,55575.0,153.07,153.92,153.0,153.82,55575.0
2016-02-03 14:40:00,153.74,154.14,153.74,154.14,59300.0,153.74,154.14,153.74,154.14,59300.0
2016-02-03 14:45:00,153.94,154.48,153.76,153.76,30020.0,153.94,154.48,153.76,153.76,30020.0
2016-02-03 14:50:00,153.76,154.03,153.24,153.99,24587.0,153.76,154.03,153.24,153.99,24587.0
2016-02-03 14:55:00,154.03,154.51,153.96,154.23,54941.0,154.03,154.51,153.96,154.23,54941.0
2016-02-03 15:00:00,154.23,154.65,154.11,154.39,20464.0,154.23,154.65,154.11,154.39,20464.0
2016-02-03 15:05:00,154.48,154.75,154.3,154.63,16172.0,154.48,154.75,154.3,154.63,16172.0
2016-02-03 15:10:00,154.87,155.0,154.76,154.95,61317.0,154.87,155.0,154.76,154.95,61317.0
2016-02-03 15:15:00,154.9,154.9,154.07,154.61,21851.0,154.9,154.9,154.07,154.61,21851.0
2016-02-03 15:20:00,154.61,154.75,153.72,154.34,22603.0,154.61,154.75,153.72,154.34,22603.0
2016-02-03 15:25:00,154.4,154.55,153.51,153.79,41327.0,154.4,154.55,153.51,153.79,41327.0
2016-02-03 15:30:00,153.69,154.0,153.23,153.44,41790.0,153.69,154.0,153.23,153.44,41790.0
2016-02-03 15:35:00,153.56,153.7,153.02,153.52,47348.0,153.56,153.7,153.02,153.52,47348.0
2016-02-03 15:40:00,153.5,153.93,153.18,153.76,40967.0,153.5,153.93,153.18,153.76,40967.0
2016-02-03 15:45:00,153.72,153.72,153.05,153.19,50924.0,153.72,153.72,153.05,153.19,50924.0
2016-02-03 15:50:00,153.16,153.58,153.11,153.17,74875.0,153.16,153.58,153.11,153.17,74875.0
2016-02-03 15:55:00,153.26,153.47,152.78,153.08,139927.0,153.26,153.47,152.78,153.08,139927.0
2016-02-04 09:30:00,154.12,155.17,153.9,154.7,144043.0,154.12,155.17,153.9,154.7,144043.0
2016-02-04 09:35:00,154.59,155.0,154.07,154.41,83978.0,154.59,155.0,154.07,154.41,83978.0
2016-02-04 09:40:00,154.46,154.68,152.91,153.13,77696.0,154.46,154.68,152.91,153.13,77696.0
2016-02-04 09:45:00,153.09,153.49,152.64,152.92,84330.0,153.09,153.49,152.64,152.92,84330.0
2016-02-04 09:50:00,153.05,153.45,152.51,153.38,54750.0,153.05,153.45,152.51,153.38,54750.0
2016-02-04 09:55:00,153.38,153.66,152.9,153.43,46965.0,153.38,153.66,152.9,153.43,46965.0
2016-02-04 10:00:00,153.16,153.17,152.24,152.38,32767.0,153.16,153.17,152.24,152.38,32767.0
2016-02-04 10:05:00,152.34,153.06,152.29,152.85,29033.0,152.34,153.06,152.29,152.85,29033.0
2016-02-04 10:10:00,152.85,153.4,152.76,153.25,24060.0,152.85,153.4,152.76,153.25,24060.0
2016-02-04 10:15:00,153.2,153.57,153.02,153.5,47309.0,153.2,153.57,153.02,153.5,47309.0
2016-02-04 10:20:00,153.5,154.25,153.32,154.14,89649.0,153.5,154.25,153.32,154.14,89649.0
2016-02-04 10:25:00,154.06,154.55,153.7,154.45,51611.0,154.06,154.55,153.7,154.45,51611.0
2016-02-04 10:30:00,154.42,155.0,154.2,154.69,44996.0,154.42,155.0,154.2,154.69,44996.0
2016-02-04 10:35:00,154.74,155.03,154.39,154.65,29195.0,154.74,155.03,154.39,154.65,29195.0
2016-02-04 10:40:00,154.57,155.02,154.44,154.72,31817.0,154.57,155.02,154.44,154.72,31817.0
2016-02-04 10:45:00,154.73,154.82,154.42,154.66,23060.0,154.73,154.82,154.42,154.66,23060.0
2016-02-04 10:50:00,154.66,154.74,154.0,154.3,37408.0,154.66,154.74,154.0,154.3,37408.0
2016-02-04 10:55:00,154.22,154.52,154.01,154.25,26101.0,154.22,154.52,154.01,154.25,26101.0
2016-02-04 11:00:00,154.27,154.4,153.16,153.28,71884.0,154.27,154.4,153.16,153.28,71884.0
2016-02-04 11:05:00,153.11,153.16,152.3,152.36,36384.0,153.11,153.16,152.3,152.36,36384.0
2016-02-04 11:10:00,152.31,152.61,151.84,152.04,32242.0,152.31,152.61,151.84,152.04,32242.0
2016-02-04 11:15:00,152.08,152.11,151.05,151.05,28639.0,152.08,152.11,151.05,151.05,28639.0
2016-02-04 11:20:00,151.05,152.01,151.05,151.96,25773.0,151.05,152.01,151.05,151.96,25773.0
2016-02-04 11:25:00,151.91,152.16,151.82,151.82,23892.0,151.91,152.16,151.82,151.82,23892.0
2016-02-04 11:30:00,151.94,152.04,151.73,151.98,19323.0,151.94,152.04,151.73,151.98,19323.0
2016-02-04 11:35:00,151.98,152.32,151.96,152.21,20173.0,151.98,152.32,151.96,152.21,20173.0
2016-02-04 11:40:00,152.28,152.44,152.0,152.23,28783.0,152.28,152.44,152.0,152.23,28783.0
2016-02-04 11:45:00,152.23,152.28,151.22,151.67,32080.0,152.23,152.28,151.22,151.67,32080.0
2016-02-04 11:50:00,151.85,152.63,151.43,152.51,30125.0,151.85,152.63,151.43,152.51,30125.0
2016-02-04 11:55:00,152.44,152.5,151.64,151.71,11667.0,152.44,152.5,151.64,151.71,11667.0
2016-02-04 12:00:00,151.88,152.21,151.21,151.73,21505.0,151.88,152.21,151.21,151.73,21505.0
2016-02-04 12:05:00,151.57,152.35,151.57,152.16,13519.0,151.57,152.35,151.57,152.16,13519.0
2016-02-04 12:10:00,152.16,152.39,151.97,151.97,12549.0,152.16,152.39,151.97,151.97,12549.0
2016-02-04 12:15:00,152.01,152.14,151.84,152.1,7500.0,152.01,152.14,151.84,152.1,7500.0
2016-02-04 12:20:00,152.13,152.13,151.59,151.6,10067.0,152.13,152.13,151.59,151.6,10067.0
2016-02-04 12:25:00,151.52,151.65,151.23,151.39,26928.0,151.52,151.65,151.23,151.39,26928.0
2016-02-04 12:30:00,151.38,151.4,150.62,150.92,56301.0,151.38,151.4,150.62,150.92,56301.0
2016-02-04 12:35:00,150.97,151.44,150.79,151.17,46618.0,150.97,151.44,150.79,151.17,46618.0
2016-02-04 12:40:00,151.23,151.6,151.15,151.24,24014.0,151.23,151.6,151.15,151.24,24014.0
2016-02-04 12:45:00,151.25,151.32,150.91,151.14,22024.0,151.25,151.32,150.91,151.14,22024.0
2016-02-04 12:50:00,151.22,151.22,150.75,150.86,33601.0,151.22,151.22,150.75,150.86,33601.0
2016-02-04 12:55:00,150.93,151.11,150.82,151.02,21141.0,150.93,151.11,150.82,151.02,21141.0
2016-02-04 13:00:00,151.1,151.69,150.97,151.61,23921.0,151.1,151.69,150.97,151.61,23921.0
2016-02-04 13:05:00,151.62,151.69,151.25,151.36,15743.0,151.62,151.69,151.25,151.36,15743.0
2016-02-04 13:10:00,151.43,152.0,151.34,151.87,20071.0,151.43,152.0,151.34,151.87,20071.0
2016-02-04 13:15:00,151.82,151.86,151.5,151.72,14300.0,151.82,151.86,151.5,151.72,14300.0
2016-02-04 13:20:00,151.86,152.16,151.78,151.8,26044.0,151.86,152.16,151.78,151.8,26044.0
2016-02-04 13:25:00,151.93,152.07,151.82,151.98,14541.0,151.93,152.07,151.82,151.98,14541.0
2016-02-04 13:30:00,152.07,152.22,151.82,152.0,30971.0,152.07,152.22,151.82,152.0,30971.0
2016-02-04 13:35:00,152.03,152.18,151.9,152.1,19449.0,152.03,152.18,151.9,152.1,19449.0
2016-02-04 13:40:00,152.08,152.08,151.75,151.89,19023.0,152.08,152.08,151.75,151.89,19023.0
2016-02-04 13:45:00,151.94,151.94,150.95,151.01,41566.0,151.94,151.94,150.95,151.01,41566.0
2016-02-04 13:50:00,151.01,151.54,150.99,151.53,10368.0,151.01,151.54,150.99,151.53,10368.0
2016-02-04 13:55:00,151.6,151.93,151.37,151.93,14761.0,151.6,151.93,151.37,151.93,14761.0
2016-02-04 14:00:00,151.98,152.1,151.59,151.75,26134.0,151.98,152.1,151.59,151.75,26134.0
2016-02-04 14:05:00,151.68,151.84,151.48,151.64,17780.0,151.68,151.84,151.48,151.64,17780.0
2016-02-04 14:10:00,151.7,152.19,151.64,152.13,13966.0,151.7,152.19,151.64,152.13,13966.0
2016-02-04 14:15:00,152.13,152.32,151.96,152.16,24726.0,152.13,152.32,151.96,152.16,24726.0
2016-02-04 14:20:00,152.13,152.2,151.9,151.95,18144.0,152.13,152.2,151.9,151.95,18144.0
2016-02-04 14:25:00,151.99,152.29,151.99,152.07,23987.0,151.99,152.29,151.99,152.07,23987.0
2016-02-04 14:30:00,152.02,152.26,152.02,152.06,22290.0,152.02,152.26,152.02,152.06,22290.0
2016-02-04 14:35:00,152.12,152.26,151.62,151.75,25449.0,152.12,152.26,151.62,151.75,25449.0
2016-02-04 14:40:00,151.75,152.14,151.71,152.04,23008.0,151.75,152.14,151.71,152.04,23008.0
2016-02-04 14:45:00,152.0,152.27,151.9,152.25,15219.0,152.0,152.27,151.9,152.25,15219.0
2016-02-04 14:50:00,152.22,152.3,151.99,152.03,16300.0,152.22,152.3,151.99,152.03,16300.0
2016-02-04 14:55:00,152.1,152.63,152.08,152.49,34503.0,152.1,152.63,152.08,152.49,34503.0
2016-02-04 15:00:00,152.45,152.79,152.34,152.6,20980.0,152.45,152.79,152.34,152.6,20980.0
2016-02-04 15:05:00,152.57,152.6,151.76,151.96,43431.0,152.57,152.6,151.76,151.96,43431.0
2016-02-04 15:10:00,151.97,152.36,151.88,152.25,32313.0,151.97,152.36,151.88,152.25,32313.0
2016-02-04 15:15:00,152.26,152.46,152.09,152.09,34878.0,152.26,152.46,152.09,152.09,34878.0
2016-02-04 15:20:00,152.2,152.56,152.13,152.42,21425.0,152.2,152.56,152.13,152.42,21425.0
2016-02-04 15:25:00,152.48,152.58,152.34,152.46,17450.0,152.48,152.58,152.34,152.46,17450.0
2016-02-04 15:30:00,152.49,152.76,152.22,152.4,43412.0,152.49,152.76,152.22,152.4,43412.0
2016-02-04 15:35:00,152.42,152.53,152.32,152.43,44460.0,152.42,152.53,152.32,152.43,44460.0
2016-02-04 15:40:00,152.45,152.73,152.31,152.71,49775.0,152.45,152.73,152.31,152.71,49775.0
2016-02-04 15:45:00,152.74,152.74,152.45,152.63,38602.0,152.74,152.74,152.45,152.63,38602.0
2016-02-04 15:50:00,152.62,152.63,152.34,152.55,78694.0,152.62,152.63,152.34,152.55,78694.0
2016-02-04 15:55:00,152.55,152.57,152.25,152.57,135772.0,152.55,152.57,152.25,152.57,135772.0
2016-02-05 09:30:00,151.85,152.03,150.64,152.03,73148.0,151.85,152.03,150.64,152.03,73148.0
2016-02-05 09:35:00,151.76,152.03,150.76,151.09,41864.0,151.76,152.03,150.76,151.09,41864.0
2016-02-05 09:40:00,150.92,151.06,149.99,150.28,110888.0,150.92,151.06,149.99,150.28,110888.0
2016-02-05 09:45:00,150.36,150.41,150.0,150.4,75538.0,150.36,150.41,150.0,150.4,75538.0
2016-02-05 09:50:00,150.36,150.37,150.0,150.03,54554.0,150.36,150.37,150.0,150.03,54554.0
2016-02-05 09:55:00,150.09,150.45,150.0,150.14,48653.0,150.09,150.45,150.0,150.14,48653.0
2016-02-05 10:00:00,150.05,150.35,149.85,150.11,66583.0,150.05,150.35,149.85,150.11,66583.0
2016-02-05 10:05:00,150.19,150.32,149.95,150.01,56165.0,150.19,150.32,149.95,150.01,56165.0
2016-02-05 10:10:00,150.08,150.31,149.28,149.28,52248.0,150.08,150.31,149.28,149.28,52248.0
2016-02-05 10:15:00,149.29,149.29,148.27,148.6,64048.0,149.29,149.29,148.27,148.6,64048.0
2016-02-05 10:20:00,148.48,148.76,148.07,148.16,75384.0,148.48,148.76,148.07,148.16,75384.0
2016-02-05 10:25:00,148.14,149.04,148.12,148.5,95838.0,148.14,149.04,148.12,148.5,95838.0
2016-02-05 10:30:00,148.5,149.33,148.3,148.81,49317.0,148.5,149.33,148.3,148.81,49317.0
2016-02-05 10:35:00,148.86,149.03,148.31,148.63,45539.0,148.86,149.03,148.31,148.63,45539.0
2016-02-05 10:40:00,148.74,149.89,148.33,149.65,72061.0,148.74,149.89,148.33,149.65,72061.0
2016-02-05 10:45:00,149.65,149.8,148.36,148.4,59308.0,149.65,149.8,148.36,148.4,59308.0
2016-02-05 10:50:00,148.45,149.0,148.45,148.94,92765.0,148.45,149.0,148.45,148.94,92765.0
2016-02-05 10:55:00,148.86,149.15,148.77,148.98,60400.0,148.86,149.15,148.77,148.98,60400.0
2016-02-05 11:00:00,149.02,149.12,148.67,148.77,25004.0,149.02,149.12,148.67,148.77,25004.0
2016-02-05 11:05:00,148.75,149.11,148.67,148.82,30667.0,148.75,149.11,148.67,148.82,30667.0
2016-02-05 11:10:00,148.83,149.21,148.62,148.85,68272.0,148.83,149.21,148.62,148.85,68272.0
2016-02-05 11:15:00,148.82,149.28,148.34,148.59,60772.0,148.82,149.28,148.34,148.59,60772.0
2016-02-05 11:20:00,148.59,148.66,147.18,147.24,60392.0,148.59,148.66,147.18,147.24,60392.0
2016-02-05 11:25:00,147.35,147.98,146.82,147.84,40555.0,147.35,147.98,146.82,147.84,40555.0
2016-02-05 11:30:00,147.86,148.29,147.84,148.29,27223.0,147.86,148.29,147.84,148.29,27223.0
2016-02-05 11:35:00,148.29,148.33,147.87,147.87,30010.0,148.29,148.33,147.87,147.87,30010.0
2016-02-05 11:40:00,147.86,148.32,146.99,147.38,40581.0,147.86,148.32,146.99,147.38,40581.0
2016-02-05 11:45:00,147.39,147.66,146.95,147.61,24468.0,147.39,147.66,146.95,147.61,24468.0
2016-02-05 11:50:00,147.61,147.8,147.2,147.31,19990.0,147.61,147.8,147.2,147.31,19990.0
2016-02-05 11:55:00,147.24,147.35,146.83,147.2,24864.0,147.24,147.35,146.83,147.2,24864.0
2016-02-05 12:00:00,147.2,147.69,147.13,147.19,53649.0,147.2,147.69,147.13,147.19,53649.0
2016-02-05 12:05:00,147.26,147.48,146.76,146.91,20198.0,147.26,147.48,146.76,146.91,20198.0
2016-02-05 12:10:00,146.88,146.88,146.1,146.16,32228.0,146.88,146.88,146.1,146.16,32228.0
2016-02-05 12:15:00,146.24,146.4,146.0,146.09,37775.0,146.24,146.4,146.0,146.09,37775.0
2016-02-05 12:20:00,146.1,146.62,146.06,146.54,28952.0,146.1,146.62,146.06,146.54,28952.0
2016-02-05 12:25:00,146.5,146.82,146.42,146.54,24521.0,146.5,146.82,146.42,146.54,24521.0
2016-02-05 12:30:00,146.49,146.63,146.18,146.23,15257.0,146.49,146.63,146.18,146.23,15257.0
2016-02-05 12:35:00,146.29,146.8,146.26,146.71,18652.0,146.29,146.8,146.26,146.71,18652.0
2016-02-05 12:40:00,146.75,146.85,146.45,146.62,31442.0,146.75,146.85,146.45,146.62,31442.0
2016-02-05 12:45:00,146.6,147.07,146.57,147.03,25969.0,146.6,147.07,146.57,147.03,25969.0
2016-02-05 12:50:00,147.03,147.17,146.63,146.69,36488.0,147.03,147.17,146.63,146.69,36488.0
2016-02-05 12:55:00,146.69,146.71,146.28,146.58,22101.0,146.69,146.71,146.28,146.58,22101.0
2016-02-05 13:00:00,146.53,146.54,146.0,146.2,22200.0,146.53,146.54,146.0,146.2,22200.0
2016-02-05 13:05:00,146.3,146.31,145.98,146.04,20877.0,146.3,146.31,145.98,146.04,20877.0
2016-02-05 13:10:00,146.0,146.03,145.52,145.52,22159.0,146.0,146.03,145.52,145.52,22159.0
2016-02-05 13:15:00,145.52,145.65,145.45,145.59,20288.0,145.52,145.65,145.45,145.59,20288.0
2016-02-05 13:20:00,145.58,145.71,145.41,145.66,29230.0,145.58,145.71,145.41,145.66,29230.0
2016-02-05 13:25:00,145.65,146.2,145.6,146.14,19934.0,145.65,146.2,145.6,146.14,19934.0
2016-02-05 13:30:00,146.18,146.28,146.0,146.2,50318.0,146.18,146.28,146.0,146.2,50318.0
2016-02-05 13:35:00,146.25,146.3,145.55,145.56,34275.0,146.25,146.3,145.55,145.56,34275.0
2016-02-05 13:40:00,145.6,145.67,145.15,145.44,24250.0,145.6,145.67,145.15,145.44,24250.0
2016-02-05 13:45:00,145.39,146.18,145.33,145.69,36009.0,145.39,146.18,145.33,145.69,36009.0
2016-02-05 13:50:00,145.82,145.98,145.56,145.72,28196.0,145.82,145.98,145.56,145.72,28196.0
2016-02-05 13:55:00,145.73,145.79,145.41,145.55,21215.0,145.73,145.79,145.41,145.55,21215.0
2016-02-05 14:00:00,145.46,145.84,145.42,145.59,24802.0,145.46,145.84,145.42,145.59,24802.0
2016-02-05 14:05:00,145.65,145.82,145.45,145.59,29871.0,145.65,145.82,145.45,145.59,29871.0
2016-02-05 14:10:00,145.53,145.54,145.12,145.13,30287.0,145.53,145.54,145.12,145.13,30287.0
2016-02-05 14:15:00,145.16,145.26,144.48,144.97,53949.0,145.16,145.26,144.48,144.97,53949.0
2016-02-05 14:20:00,144.98,145.45,144.85,145.18,19393.0,144.98,145.45,144.85,145.18,19393.0
2016-02-05 14:25:00,145.22,145.22,144.62,144.62,26654.0,145.22,145.22,144.62,144.62,26654.0
2016-02-05 14:30:00,144.6,145.39,144.6,145.24,38944.0,144.6,145.39,144.6,145.24,38944.0
2016-02-05 14:35:00,145.21,145.58,145.12,145.45,33942.0,145.21,145.58,145.12,145.45,33942.0
2016-02-05 14:40:00,145.44,145.68,144.94,145.68,72005.0,145.44,145.68,144.94,145.68,72005.0
2016-02-05 14:45:00,145.68,146.06,145.61,145.85,34468.0,145.68,146.06,145.61,145.85,34468.0
2016-02-05 14:50:00,145.88,145.88,145.56,145.61,25465.0,145.88,145.88,145.56,145.61,25465.0
2016-02-05 14:55:00,145.6,145.95,145.51,145.71,32887.0,145.6,145.95,145.51,145.71,32887.0
2016-02-05 15:00:00,145.71,145.71,145.29,145.36,35407.0,145.71,145.71,145.29,145.36,35407.0
2016-02-05 15:05:00,145.38,145.59,144.99,145.18,60482.0,145.38,145.59,144.99,145.18,60482.0
2016-02-05 15:10:00,145.22,145.45,145.19,145.26,26512.0,145.22,145.45,145.19,145.26,26512.0
2016-02-05 15:15:00,145.29,145.86,145.16,145.81,40395.0,145.29,145.86,145.16,145.81,40395.0
2016-02-05 15:20:00,145.8,146.0,145.69,145.73,50422.0,145.8,146.0,145.69,145.73,50422.0
2016-02-05 15:25:00,145.69,145.72,145.26,145.5,52340.0,145.69,145.72,145.26,145.5,52340.0
2016-02-05 15:30:00,145.5,145.53,145.24,145.41,60883.0,145.5,145.53,145.24,145.41,60883.0
2016-02-05 15:35:00,145.41,145.52,145.01,145.3,49866.0,145.41,145.52,145.01,145.3,49866.0
2016-02-05 15:40:00,145.26,145.57,145.1,145.52,56828.0,145.26,145.57,145.1,145.52,56828.0
2016-02-05 15:45:00,145.51,145.6,145.22,145.34,78734.0,145.51,145.6,145.22,145.34,78734.0
2016-02-05 15:50:00,145.36,145.48,145.11,145.22,69920.0,145.36,145.48,145.11,145.22,69920.0
2016-02-05 15:55:00,145.22,145.44,145.04,145.31,226276.0,145.22,145.44,145.04,145.31,226276.0
2016-02-08 09:30:00,142.49,144.38,142.28,144.04,151538.0,142.49,144.38,142.28,144.04,151538.0
2016-02-08 09:35:00,144.02,145.95,143.55,144.46,105180.0,144.02,145.95,143.55,144.46,105180.0
2016-02-08 09:40:00,144.2,147.2,144.12,146.41,59936.0,144.2,147.2,144.12,146.41,59936.0
2016-02-08 09:45:00,146.04,146.04,145.11,145.63,59274.0,146.04,146.04,145.11,145.63,59274.0
2016-02-08 09:50:00,145.66,146.42,144.61,145.63,94309.0,145.66,146.42,144.61,145.63,94309.0
2016-02-08 09:55:00,145.67,145.9,144.52,144.99,49514.0,145.67,145.9,144.52,144.99,49514.0
2016-02-08 10:00:00,144.89,145.6,144.84,145.25,30230.0,144.89,145.6,144.84,145.25,30230.0
2016-02-08 10:05:00,145.34,145.57,144.34,144.6,46868.0,145.34,145.57,144.34,144.6,46868.0
2016-02-08 10:10:00,144.77,145.28,144.46,145.2,25683.0,144.77,145.28,144.46,145.2,25683.0
2016-02-08 10:15:00,145.21,145.42,144.42,144.77,29311.0,145.21,145.42,144.42,144.77,29311.0
2016-02-08 10:20:00,144.77,145.24,144.45,144.99,124707.0,144.77,145.24,144.45,144.99,124707.0
2016-02-08 10:25:00,144.95,145.11,144.52,144.62,90714.0,144.95,145.11,144.52,144.62,90714.0
2016-02-08 10:30:00,144.53,145.87,144.46,145.65,59475.0,144.53,145.87,144.46,145.65,59475.0
2016-02-08 10:35:00,145.76,146.07,145.42,146.0,59934.0,145.76,146.07,145.42,146.0,59934.0
2016-02-08 10:40:00,146.09,146.09,145.36,145.94,36449.0,146.09,146.09,145.36,145.94,36449.0
2016-02-08 10:45:00,145.94,146.05,145.35,145.46,42967.0,145.94,146.05,145.35,145.46,42967.0
2016-02-08 10:50:00,145.49,146.18,145.22,145.64,81695.0,145.49,146.18,145.22,145.64,81695.0
2016-02-08 10:55:00,145.69,145.9,145.11,145.44,84439.0,145.69,145.9,145.11,145.44,84439.0
2016-02-08 11:00:00,145.54,145.6,144.89,145.25,70103.0,145.54,145.6,144.89,145.25,70103.0
2016-02-08 11:05:00,145.25,145.43,144.72,144.99,58813.0,145.25,145.43,144.72,144.99,58813.0
2016-02-08 11:10:00,144.99,145.39,144.86,145.39,40731.0,144.99,145.39,144.86,145.39,40731.0
2016-02-08 11:15:00,145.33,145.85,145.03,145.64,23529.0,145.33,145.85,145.03,145.64,23529.0
2016-02-08 11:20:00,145.7,146.14,145.43,145.98,53048.0,145.7,146.14,145.43,145.98,53048.0
2016-02-08 11:25:00,146.0,146.01,145.6,145.64,20640.0,146.0,146.01,145.6,145.64,20640.0
2016-02-08 11:30:00,145.72,146.04,145.36,145.89,50894.0,145.72,146.04,145.36,145.89,50894.0
2016-02-08 11:35:00,145.8,146.05,145.34,146.0,23540.0,145.8,146.05,145.34,146.0,23540.0
2016-02-08 11:40:00,145.94,146.18,145.5,145.5,44792.0,145.94,146.18,145.5,145.5,44792.0
2016-02-08 11:45:00,145.5,146.07,145.46,145.98,28376.0,145.5,146.07,145.46,145.98,28376.0
2016-02-08 11:50:00,145.91,146.16,145.85,146.01,29020.0,145.91,146.16,145.85,146.01,29020.0
2016-02-08 11:55:00,146.0,146.12,145.86,146.0,39891.0,146.0,146.12,145.86,146.0,39891.0
2016-02-08 12:00:00,146.0,146.13,145.57,145.59,21529.0,146.0,146.13,145.57,145.59,21529.0
2016-02-08 12:05:00,145.5,146.08,145.5,146.0,29764.0,145.5,146.08,145.5,146.0,29764.0
2016-02-08 12:10:00,145.93,146.17,145.87,146.11,32717.0,145.93,146.17,145.87,146.11,32717.0
2016-02-08 12:15:00,146.16,146.36,145.71,146.1,20096.0,146.16,146.36,145.71,146.1,20096.0
2016-02-08 12:20:00,146.11,146.41,145.86,146.29,28816.0,146.11,146.41,145.86,146.29,28816.0
2016-02-08 12:25:00,146.32,146.32,145.98,146.17,76336.0,146.32,146.32,145.98,146.17,76336.0
2016-02-08 12:30:00,146.17,146.47,145.84,145.95,25362.0,146.17,146.47,145.84,145.95,25362.0
2016-02-08 12:35:00,145.91,146.01,145.3,145.48,33256.0,145.91,146.01,145.3,145.48,33256.0
2016-02-08 12:40:00,145.48,146.18,145.36,145.78,30290.0,145.48,146.18,145.36,145.78,30290.0
2016-02-08 12:45:00,145.77,145.8,145.29,145.49,20534.0,145.77,145.8,145.29,145.49,20534.0
2016-02-08 12:50:00,145.5,145.5,145.01,145.23,19020.0,145.5,145.5,145.01,145.23,19020.0
2016-02-08 12:55:00,145.1,145.17,144.69,144.74,21992.0,145.1,145.17,144.69,144.74,21992.0
2016-02-08 13:00:00,144.74,144.89,144.4,144.42,21072.0,144.74,144.89,144.4,144.42,21072.0
2016-02-08 13:05:00,144.39,144.41,143.75,143.88,49897.0,144.39,144.41,143.75,143.88,49897.0
2016-02-08 13:10:00,143.87,144.49,143.76,144.13,24659.0,143.87,144.49,143.76,144.13,24659.0
2016-02-08 13:15:00,144.18,144.18,143.87,143.89,17300.0,144.18,144.18,143.87,143.89,17300.0
2016-02-08 13:20:00,143.89,143.9,143.63,143.67,12936.0,143.89,143.9,143.63,143.67,12936.0
2016-02-08 13:25:00,143.61,143.8,143.32,143.59,22686.0,143.61,143.8,143.32,143.59,22686.0
2016-02-08 13:30:00,143.59,143.73,143.38,143.63,15009.0,143.59,143.73,143.38,143.63,15009.0
2016-02-08 13:35:00,143.53,143.77,143.37,143.55,19226.0,143.53,143.77,143.37,143.55,19226.0
2016-02-08 13:40:00,143.57,144.05,143.31,143.86,19895.0,143.57,144.05,143.31,143.86,19895.0
2016-02-08 13:45:00,143.87,143.89,143.59,143.71,12520.0,143.87,143.89,143.59,143.71,12520.0
2016-02-08 13:50:00,143.67,143.98,143.53,143.64,15871.0,143.67,143.98,143.53,143.64,15871.0
2016-02-08 13:55:00,143.5,144.01,143.5,143.87,18569.0,143.5,144.01,143.5,143.87,18569.0
2016-02-08 14:00:00,143.82,144.12,143.67,144.02,21355.0,143.82,144.12,143.67,144.02,21355.0
2016-02-08 14:05:00,144.02,144.24,143.95,144.05,16367.0,144.02,144.24,143.95,144.05,16367.0
2016-02-08 14:10:00,144.01,144.05,143.7,143.84,29472.0,144.01,144.05,143.7,143.84,29472.0
2016-02-08 14:15:00,143.84,143.97,143.56,143.65,18592.0,143.84,143.97,143.56,143.65,18592.0
2016-02-08 14:20:00,143.7,143.78,143.52,143.65,22315.0,143.7,143.78,143.52,143.65,22315.0
2016-02-08 14:25:00,143.69,143.9,143.56,143.78,20200.0,143.69,143.9,143.56,143.78,20200.0
2016-02-08 14:30:00,143.87,144.03,143.8,144.0,61183.0,143.87,144.03,143.8,144.0,61183.0
2016-02-08 14:35:00,143.94,144.04,143.7,143.81,29535.0,143.94,144.04,143.7,143.81,29535.0
2016-02-08 14:40:00,143.78,143.83,143.5,143.79,21313.0,143.78,143.83,143.5,143.79,21313.0
2016-02-08 14:45:00,143.77,144.36,143.74,143.89,34074.0,143.77,144.36,143.74,143.89,34074.0
2016-02-08 14:50:00,144.01,144.01,143.57,143.93,18281.0,144.01,144.01,143.57,143.93,18281.0
2016-02-08 14:55:00,143.92,144.0,143.37,143.37,28782.0,143.92,144.0,143.37,143.37,28782.0
2016-02-08 15:00:00,143.41,143.56,143.15,143.17,37635.0,143.41,143.56,143.15,143.17,37635.0
2016-02-08 15:05:00,143.16,143.51,143.11,143.4,36797.0,143.16,143.51,143.11,143.4,36797.0
2016-02-08 15:10:00,143.32,144.1,143.32,144.04,29070.0,143.32,144.1,143.32,144.04,29070.0
2016-02-08 15:15:00,144.06,144.2,143.91,144.0,43773.0,144.06,144.2,143.91,144.0,43773.0
2016-02-08 15:20:00,143.99,144.29,143.7,143.94,52942.0,143.99,144.29,143.7,143.94,52942.0
2016-02-08 15:25:00,143.94,144.16,143.73,143.91,50621.0,143.94,144.16,143.73,143.91,50621.0
2016-02-08 15:30:00,144.02,144.8,144.0,144.76,43925.0,144.02,144.8,144.0,144.76,43925.0
2016-02-08 15:35:00,144.84,144.9,144.53,144.58,50564.0,144.84,144.9,144.53,144.58,50564.0
2016-02-08 15:40:00,144.64,145.2,144.63,145.11,60357.0,144.64,145.2,144.63,145.11,60357.0
2016-02-08 15:45:00,145.09,145.65,144.91,144.91,106025.0,145.09,145.65,144.91,144.91,106025.0
2016-02-08 15:50:00,144.93,145.29,144.85,145.12,111908.0,144.93,145.29,144.85,145.12,111908.0
2016-02-08 15:55:00,145.1,145.37,144.72,145.03,113078.0,145.1,145.37,144.72,145.03,113078.0
2016-02-09 09:30:00,142.54,143.5,140.36,140.67,117133.0,142.54,143.5,140.36,140.67,117133.0
2016-02-09 09:35:00,140.72,141.27,140.45,140.95,120557.0,140.72,141.27,140.45,140.95,120557.0
2016-02-09 09:40:00,140.77,142.57,140.53,142.55,131667.0,140.77,142.57,140.53,142.55,131667.0
2016-02-09 09:45:00,142.52,142.88,141.74,142.02,108538.0,142.52,142.88,141.74,142.02,108538.0
2016-02-09 09:50:00,141.97,143.26,141.95,143.16,146901.0,141.97,143.26,141.95,143.16,146901.0
2016-02-09 09:55:00,143.39,144.36,142.28,144.3,77313.0,143.39,144.36,142.28,144.3,77313.0
2016-02-09 10:00:00,144.3,144.53,142.9,144.33,94957.0,144.3,144.53,142.9,144.33,94957.0
2016-02-09 10:05:00,144.38,145.31,144.11,144.93,126047.0,144.38,145.31,144.11,144.93,126047.0
2016-02-09 10:10:00,144.85,144.85,143.33,143.79,94734.0,144.85,144.85,143.33,143.79,94734.0
2016-02-09 10:15:00,143.5,143.71,142.2,142.3,38458.0,143.5,143.71,142.2,142.3,38458.0
2016-02-09 10:20:00,142.27,142.44,141.77,142.14,52457.0,142.27,142.44,141.77,142.14,52457.0
2016-02-09 10:25:00,142.34,142.45,141.92,142.44,49864.0,142.34,142.45,141.92,142.44,49864.0
2016-02-09 10:30:00,142.25,142.49,140.97,141.17,62519.0,142.25,142.49,140.97,141.17,62519.0
2016-02-09 10:35:00,141.09,141.27,140.51,141.21,65075.0,141.09,141.27,140.51,141.21,65075.0
2016-02-09 10:40:00,141.27,141.46,140.17,140.35,43247.0,141.27,141.46,140.17,140.35,43247.0
2016-02-09 10:45:00,140.35,140.37,139.9,139.93,73423.0,140.35,140.37,139.9,139.93,73423.0
2016-02-09 10:50:00,139.93,140.35,139.79,140.08,64883.0,139.93,140.35,139.79,140.08,64883.0
2016-02-09 10:55:00,140.15,140.41,139.85,140.28,46106.0,140.15,140.41,139.85,140.28,46106.0
2016-02-09 11:00:00,140.18,140.9,140.08,140.82,26160.0,140.18,140.9,140.08,140.82,26160.0
2016-02-09 11:05:00,140.91,142.33,140.87,141.36,68247.0,140.91,142.33,140.87,141.36,68247.0
2016-02-09 11:10:00,141.53,142.15,141.45,141.69,52720.0,141.53,142.15,141.45,141.69,52720.0
2016-02-09 11:15:00,141.64,141.73,141.0,141.53,27434.0,141.64,141.73,141.0,141.53,27434.0
2016-02-09 11:20:00,141.53,142.73,141.46,142.71,26260.0,141.53,142.73,141.46,142.71,26260.0
2016-02-09 11:25:00,142.74,143.48,142.45,143.17,35851.0,142.74,143.48,142.45,143.17,35851.0
2016-02-09 11:30:00,143.2,143.32,141.99,142.15,33551.0,143.2,143.32,141.99,142.15,33551.0
2016-02-09 11:35:00,142.09,142.26,141.46,141.55,40492.0,142.09,142.26,141.46,141.55,40492.0
2016-02-09 11:40:00,141.5,141.61,141.01,141.15,27919.0,141.5,141.61,141.01,141.15,27919.0
2016-02-09 11:45:00,141.13,141.23,140.34,140.34,33110.0,141.13,141.23,140.34,140.34,33110.0
2016-02-09 11:50:00,140.33,140.47,140.06,140.06,57855.0,140.33,140.47,140.06,140.06,57855.0
2016-02-09 11:55:00,140.07,140.5,139.95,140.09,92724.0,140.07,140.5,139.95,140.09,92724.0
2016-02-09 12:00:00,140.05,140.64,140.05,140.56,36265.0,140.05,140.64,140.05,140.56,36265.0
2016-02-09 12:05:00,140.5,140.58,140.1,140.36,57986.0,140.5,140.58,140.1,140.36,57986.0
2016-02-09 12:10:00,140.44,140.47,140.04,140.04,55212.0,140.44,140.47,140.04,140.04,55212.0
2016-02-09 12:15:00,140.04,140.38,140.02,140.29,32777.0,140.04,140.38,140.02,140.29,32777.0
2016-02-09 12:20:00,140.29,140.47,139.99,140.19,26232.0,140.29,140.47,139.99,140.19,26232.0
2016-02-09 12:25:00,140.28,140.51,140.13,140.19,40870.0,140.28,140.51,140.13,140.19,40870.0
2016-02-09 12:30:00,140.19,140.41,140.08,140.09,43806.0,140.19,140.41,140.08,140.09,43806.0
2016-02-09 12:35:00,140.09,140.78,140.09,140.32,24003.0,140.09,140.78,140.09,140.32,24003.0
2016-02-09 12:40:00,140.27,140.44,140.1,140.27,27111.0,140.27,140.44,140.1,140.27,27111.0
2016-02-09 12:45:00,140.23,140.39,140.09,140.14,17860.0,140.23,140.39,140.09,140.14,17860.0
2016-02-09 12:50:00,140.12,140.36,140.04,140.23,17718.0,140.12,140.36,140.04,140.23,17718.0
2016-02-09 12:55:00,140.22,140.35,140.11,140.31,15525.0,140.22,140.35,140.11,140.31,15525.0
2016-02-09 13:00:00,140.27,140.4,140.14,140.27,43519.0,140.27,140.4,140.14,140.27,43519.0
2016-02-09 13:05:00,140.27,140.59,139.95,140.03,62879.0,140.27,140.59,139.95,140.03,62879.0
2016-02-09 13:10:00,140.0,140.14,139.83,139.92,28271.0,140.0,140.14,139.83,139.92,28271.0
2016-02-09 13:15:00,140.0,140.14,139.75,139.81,30626.0,140.0,140.14,139.75,139.81,30626.0
2016-02-09 13:20:00,139.89,140.32,139.76,140.11,41263.0,139.89,140.32,139.76,140.11,41263.0
2016-02-09 13:25:00,140.08,140.15,139.61,139.61,35990.0,140.08,140.15,139.61,139.61,35990.0
2016-02-09 13:30:00,139.66,140.3,139.66,140.26,38077.0,139.66,140.3,139.66,140.26,38077.0
2016-02-09 13:35:00,140.26,140.28,139.97,140.04,27827.0,140.26,140.28,139.97,140.04,27827.0
2016-02-09 13:40:00,140.02,140.19,139.81,140.1,41412.0,140.02,140.19,139.81,140.1,41412.0
2016-02-09 13:45:00,140.1,140.26,139.89,140.12,41006.0,140.1,140.26,139.89,140.12,41006.0
2016-02-09 13:50:00,140.1,140.32,139.96,140.28,50126.0,140.1,140.32,139.96,140.28,50126.0
2016-02-09 13:55:00,140.28,140.33,140.1,140.19,44309.0,140.28,140.33,140.1,140.19,44309.0
2016-02-09 14:00:00,140.24,140.78,140.16,140.59,27825.0,140.24,140.78,140.16,140.59,27825.0
2016-02-09 14:05:00,140.64,140.85,140.41,140.59,113421.0,140.64,140.85,140.41,140.59,113421.0
2016-02-09 14:10:00,140.59,140.78,140.29,140.37,34543.0,140.59,140.78,140.29,140.37,34543.0
2016-02-09 14:15:00,140.38,140.6,140.29,140.45,42828.0,140.38,140.6,140.29,140.45,42828.0
2016-02-09 14:20:00,140.38,140.57,140.1,140.17,34019.0,140.38,140.57,140.1,140.17,34019.0
2016-02-09 14:25:00,140.17,140.3,140.0,140.04,37904.0,140.17,140.3,140.0,140.04,37904.0
2016-02-09 14:30:00,140.1,140.22,140.0,140.05,57746.0,140.1,140.22,140.0,140.05,57746.0
2016-02-09 14:35:00,140.01,140.47,140.01,140.17,46268.0,140.01,140.47,140.01,140.17,46268.0
2016-02-09 14:40:00,140.23,140.63,140.14,140.49,42701.0,140.23,140.63,140.14,140.49,42701.0
2016-02-09 14:45:00,140.53,140.54,140.16,140.3,25197.0,140.53,140.54,140.16,140.3,25197.0
2016-02-09 14:50:00,140.3,140.6,140.15,140.45,32072.0,140.3,140.6,140.15,140.45,32072.0
2016-02-09 14:55:00,140.44,141.08,140.31,140.88,41981.0,140.44,141.08,140.31,140.88,41981.0
2016-02-09 15:00:00,140.85,141.13,140.79,141.03,37836.0,140.85,141.13,140.79,141.03,37836.0
2016-02-09 15:05:00,140.98,141.15,140.78,140.78,61243.0,140.98,141.15,140.78,140.78,61243.0
2016-02-09 15:10:00,140.72,140.93,140.45,140.65,45228.0,140.72,140.93,140.45,140.65,45228.0
2016-02-09 15:15:00,140.62,140.77,140.22,140.29,45733.0,140.62,140.77,140.22,140.29,45733.0
2016-02-09 15:20:00,140.29,140.47,140.01,140.19,42940.0,140.29,140.47,140.01,140.19,42940.0
2016-02-09 15:25:00,140.12,140.36,139.96,140.36,86298.0,140.12,140.36,139.96,140.36,86298.0
2016-02-09 15:30:00,140.36,140.67,140.02,140.31,47019.0,140.36,140.67,140.02,140.31,47019.0
2016-02-09 15:35:00,140.28,140.62,140.11,140.14,51757.0,140.28,140.62,140.11,140.14,51757.0
2016-02-09 15:40:00,140.18,140.49,140.06,140.45,56194.0,140.18,140.49,140.06,140.45,56194.0
2016-02-09 15:45:00,140.44,140.68,140.25,140.39,74150.0,140.44,140.68,140.25,140.39,74150.0
2016-02-09 15:50:00,140.43,140.93,140.39,140.93,115523.0,140.43,140.93,140.39,140.93,115523.0
2016-02-09 15:55:00,140.92,140.97,140.51,140.68,199953.0,140.92,140.97,140.51,140.68,199953.0
2016-02-10 09:30:00,142.78,147.0,142.38,143.41,138629.0,142.78,147.0,142.38,143.41,138629.0
2016-02-10 09:35:00,143.47,144.59,143.1,143.4,110299.0,143.47,144.59,143.1,143.4,110299.0
2016-02-10 09:40:00,143.4,144.67,142.59,142.72,68559.0,143.4,144.67,142.59,142.72,68559.0
2016-02-10 09:45:00,142.72,144.74,142.54,144.5,127537.0,142.72,144.74,142.54,144.5,127537.0
2016-02-10 09:50:00,144.54,144.66,144.03,144.26,33179.0,144.54,144.66,144.03,144.26,33179.0
2016-02-10 09:55:00,144.04,145.6,144.04,145.23,179988.0,144.04,145.6,144.04,145.23,179988.0
2016-02-10 10:00:00,145.1,145.79,144.57,145.43,132717.0,145.1,145.79,144.57,145.43,132717.0
2016-02-10 10:05:00,145.37,145.4,144.6,144.9,80946.0,145.37,145.4,144.6,144.9,80946.0
2016-02-10 10:10:00,144.91,145.15,144.5,144.88,96418.0,144.91,145.15,144.5,144.88,96418.0
2016-02-10 10:15:00,144.75,146.82,144.75,146.82,111422.0,144.75,146.82,144.75,146.82,111422.0
2016-02-10 10:20:00,146.82,146.98,146.17,146.5,100459.0,146.82,146.98,146.17,146.5,100459.0
2016-02-10 10:25:00,146.52,146.75,146.08,146.13,80648.0,146.52,146.75,146.08,146.13,80648.0
2016-02-10 10:30:00,146.05,149.81,146.03,149.71,114795.0,146.05,149.81,146.03,149.71,114795.0
2016-02-10 10:35:00,149.42,149.61,147.71,148.0,101490.0,149.42,149.61,147.71,148.0,101490.0
2016-02-10 10:40:00,148.06,149.47,147.39,149.47,83089.0,148.06,149.47,147.39,149.47,83089.0
2016-02-10 10:45:00,149.48,149.49,147.38,147.56,52486.0,149.48,149.49,147.38,147.56,52486.0
2016-02-10 10:50:00,147.4,148.04,147.02,147.22,52175.0,147.4,148.04,147.02,147.22,52175.0
2016-02-10 10:55:00,147.2,147.31,146.45,146.98,50145.0,147.2,147.31,146.45,146.98,50145.0
2016-02-10 11:00:00,146.87,147.1,146.66,146.92,52893.0,146.87,147.1,146.66,146.92,52893.0
2016-02-10 11:05:00,146.72,146.98,146.5,146.82,24516.0,146.72,146.98,146.5,146.82,24516.0
2016-02-10 11:10:00,146.71,147.05,146.32,146.83,30792.0,146.71,147.05,146.32,146.83,30792.0
2016-02-10 11:15:00,146.73,147.1,146.41,147.0,61468.0,146.73,147.1,146.41,147.0,61468.0
2016-02-10 11:20:00,146.97,147.04,146.18,146.63,27831.0,146.97,147.04,146.18,146.63,27831.0
2016-02-10 11:25:00,146.67,146.68,146.05,146.47,19606.0,146.67,146.68,146.05,146.47,19606.0
2016-02-10 11:30:00,146.53,146.95,146.43,146.93,17902.0,146.53,146.95,146.43,146.93,17902.0
2016-02-10 11:35:00,146.77,147.05,146.25,146.26,38504.0,146.77,147.05,146.25,146.26,38504.0
2016-02-10 11:40:00,146.26,146.65,145.9,146.19,41770.0,146.26,146.65,145.9,146.19,41770.0
2016-02-10 11:45:00,146.19,146.53,145.7,146.53,21756.0,146.19,146.53,145.7,146.53,21756.0
2016-02-10 11:50:00,146.53,147.0,146.33,146.84,31653.0,146.53,147.0,146.33,146.84,31653.0
2016-02-10 11:55:00,146.71,147.0,146.56,146.66,19661.0,146.71,147.0,146.56,146.66,19661.0
2016-02-10 12:00:00,146.6,147.0,146.53,146.68,19020.0,146.6,147.0,146.53,146.68,19020.0
2016-02-10 12:05:00,146.66,147.19,146.56,147.11,30732.0,146.66,147.19,146.56,147.11,30732.0
2016-02-10 12:10:00,147.18,147.36,146.71,146.71,32780.0,147.18,147.36,146.71,146.71,32780.0
2016-02-10 12:15:00,146.75,147.27,146.6,147.15,25502.0,146.75,147.27,146.6,147.15,25502.0
2016-02-10 12:20:00,147.24,147.63,147.24,147.47,47999.0,147.24,147.63,147.24,147.47,47999.0
2016-02-10 12:25:00,147.46,147.68,147.09,147.52,17023.0,147.46,147.68,147.09,147.52,17023.0
2016-02-10 12:30:00,147.68,147.9,147.49,147.53,25523.0,147.68,147.9,147.49,147.53,25523.0
2016-02-10 12:35:00,147.45,148.11,147.45,148.03,42315.0,147.45,148.11,147.45,148.03,42315.0
2016-02-10 12:40:00,148.1,148.28,147.41,147.41,21778.0,148.1,148.28,147.41,147.41,21778.0
2016-02-10 12:45:00,147.42,147.49,146.97,147.02,36389.0,147.42,147.49,146.97,147.02,36389.0
2016-02-10 12:50:00,147.02,147.67,147.02,147.59,24035.0,147.02,147.67,147.02,147.59,24035.0
2016-02-10 12:55:00,147.55,148.05,147.04,147.91,43683.0,147.55,148.05,147.04,147.91,43683.0
2016-02-10 13:00:00,147.89,147.98,147.3,147.51,18655.0,147.89,147.98,147.3,147.51,18655.0
2016-02-10 13:05:00,147.51,147.67,147.2,147.2,16496.0,147.51,147.67,147.2,147.2,16496.0
2016-02-10 13:10:00,147.2,147.39,146.96,146.97,15648.0,147.2,147.39,146.96,146.97,15648.0
2016-02-10 13:15:00,147.0,147.0,146.37,146.47,23989.0,147.0,147.0,146.37,146.47,23989.0
2016-02-10 13:20:00,146.4,146.82,146.19,146.23,19155.0,146.4,146.82,146.19,146.23,19155.0
2016-02-10 13:25:00,146.2,146.27,145.77,145.97,31793.0,146.2,146.27,145.77,145.97,31793.0
2016-02-10 13:30:00,145.99,146.11,145.23,145.34,18238.0,145.99,146.11,145.23,145.34,18238.0
2016-02-10 13:35:00,145.36,145.65,145.3,145.38,24352.0,145.36,145.65,145.3,145.38,24352.0
2016-02-10 13:40:00,145.42,145.94,145.41,145.81,28398.0,145.42,145.94,145.41,145.81,28398.0
2016-02-10 13:45:00,145.75,145.78,145.31,145.43,18664.0,145.75,145.78,145.31,145.43,18664.0
2016-02-10 13:50:00,145.43,145.43,145.1,145.25,30251.0,145.43,145.43,145.1,145.25,30251.0
2016-02-10 13:55:00,145.16,145.22,145.05,145.12,12032.0,145.16,145.22,145.05,145.12,12032.0
2016-02-10 14:00:00,145.18,145.22,145.04,145.1,17818.0,145.18,145.22,145.04,145.1,17818.0
2016-02-10 14:05:00,145.12,145.18,144.91,145.07,46139.0,145.12,145.18,144.91,145.07,46139.0
2016-02-10 14:10:00,145.1,145.24,145.02,145.12,22208.0,145.1,145.24,145.02,145.12,22208.0
2016-02-10 14:15:00,145.17,145.73,144.9,145.64,21725.0,145.17,145.73,144.9,145.64,21725.0
2016-02-10 14:20:00,145.61,145.81,145.13,145.78,22852.0,145.61,145.81,145.13,145.78,22852.0
2016-02-10 14:25:00,145.82,145.83,145.41,145.67,12831.0,145.82,145.83,145.41,145.67,12831.0
2016-02-10 14:30:00,145.54,145.97,145.54,145.66,16731.0,145.54,145.97,145.54,145.66,16731.0
2016-02-10 14:35:00,145.78,145.93,145.38,145.51,14281.0,145.78,145.93,145.38,145.51,14281.0
2016-02-10 14:40:00,145.49,145.52,145.17,145.44,26366.0,145.49,145.52,145.17,145.44,26366.0
2016-02-10 14:45:00,145.39,145.42,145.0,145.23,21620.0,145.39,145.42,145.0,145.23,21620.0
2016-02-10 14:50:00,145.22,145.5,144.9,145.34,37257.0,145.22,145.5,144.9,145.34,37257.0
2016-02-10 14:55:00,145.15,145.26,144.76,144.91,16419.0,145.15,145.26,144.76,144.91,16419.0
2016-02-10 15:00:00,144.92,145.81,144.92,145.7,20761.0,144.92,145.81,144.92,145.7,20761.0
2016-02-10 15:05:00,145.68,146.3,145.43,145.43,26308.0,145.68,146.3,145.43,145.43,26308.0
2016-02-10 15:10:00,145.4,145.61,144.83,144.83,27120.0,145.4,145.61,144.83,144.83,27120.0
2016-02-10 15:15:00,144.87,145.0,144.29,144.39,27038.0,144.87,145.0,144.29,144.39,27038.0
2016-02-10 15:20:00,144.34,144.98,144.3,144.46,19226.0,144.34,144.98,144.3,144.46,19226.0
2016-02-10 15:25:00,144.47,144.67,143.72,143.72,23497.0,144.47,144.67,143.72,143.72,23497.0
2016-02-10 15:30:00,143.73,144.17,143.64,143.87,53276.0,143.73,144.17,143.64,143.87,53276.0
2016-02-10 15:35:00,143.86,143.89,143.29,143.48,44367.0,143.86,143.89,143.29,143.48,44367.0
2016-02-10 15:40:00,143.5,143.73,143.27,143.66,54820.0,143.5,143.73,143.27,143.66,54820.0
2016-02-10 15:45:00,143.64,144.11,143.41,143.61,52613.0,143.64,144.11,143.41,143.61,52613.0
2016-02-10 15:50:00,143.61,143.61,143.1,143.48,83497.0,143.61,143.61,143.1,143.48,83497.0
2016-02-10 15:55:00,143.41,144.0,143.41,143.78,119766.0,143.41,144.0,143.41,143.78,119766.0
2016-02-11 09:30:00,140.61,141.4,140.0,141.24,78626.0,140.61,141.4,140.0,141.24,78626.0
2016-02-11 09:35:00,141.25,143.13,141.18,143.05,179824.0,141.25,143.13,141.18,143.05,179824.0
2016-02-11 09:40:00,143.12,143.23,141.67,141.88,164255.0,143.12,143.23,141.67,141.88,164255.0
2016-02-11 09:45:00,141.83,142.22,140.5,140.54,97110.0,141.83,142.22,140.5,140.54,97110.0
2016-02-11 09:50:00,140.62,141.46,140.2,141.25,41655.0,140.62,141.46,140.2,141.25,41655.0
2016-02-11 09:55:00,141.25,143.42,141.18,142.49,42887.0,141.25,143.42,141.18,142.49,42887.0
2016-02-11 10:00:00,142.68,142.76,141.9,142.0,24043.0,142.68,142.76,141.9,142.0,24043.0
2016-02-11 10:05:00,142.13,142.48,141.58,141.81,27252.0,142.13,142.48,141.58,141.81,27252.0
2016-02-11 10:10:00,141.87,142.05,141.3,141.97,15454.0,141.87,142.05,141.3,141.97,15454.0
2016-02-11 10:15:00,141.83,141.84,141.0,141.58,18880.0,141.83,141.84,141.0,141.58,18880.0
2016-02-11 10:20:00,141.64,142.19,141.2,141.83,14729.0,141.64,142.19,141.2,141.83,14729.0
2016-02-11 10:25:00,141.99,141.99,140.3,140.3,23198.0,141.99,141.99,140.3,140.3,23198.0
2016-02-11 10:30:00,140.31,140.53,139.94,140.48,59754.0,140.31,140.53,139.94,140.48,59754.0
2016-02-11 10:35:00,140.53,140.6,140.26,140.43,28134.0,140.53,140.6,140.26,140.43,28134.0
2016-02-11 10:40:00,140.34,141.27,140.34,141.11,32412.0,140.34,141.27,140.34,141.11,32412.0
2016-02-11 10:45:00,141.15,141.29,141.0,141.09,28108.0,141.15,141.29,141.0,141.09,28108.0
2016-02-11 10:50:00,141.06,141.13,140.51,140.75,20442.0,141.06,141.13,140.51,140.75,20442.0
2016-02-11 10:55:00,140.77,141.11,140.07,140.31,39057.0,140.77,141.11,140.07,140.31,39057.0
2016-02-11 11:00:00,140.36,140.6,140.17,140.17,19879.0,140.36,140.6,140.17,140.17,19879.0
2016-02-11 11:05:00,140.15,140.51,139.98,140.31,68159.0,140.15,140.51,139.98,140.31,68159.0
2016-02-11 11:10:00,140.28,140.42,139.97,140.27,53579.0,140.28,140.42,139.97,140.27,53579.0
2016-02-11 11:15:00,140.16,140.77,140.16,140.64,51553.0,140.16,140.77,140.16,140.64,51553.0
2016-02-11 11:20:00,140.65,140.89,140.25,140.58,38852.0,140.65,140.89,140.25,140.58,38852.0
2016-02-11 11:25:00,140.47,140.72,140.25,140.47,28579.0,140.47,140.72,140.25,140.47,28579.0
2016-02-11 11:30:00,140.41,140.49,140.0,140.34,32365.0,140.41,140.49,140.0,140.34,32365.0
2016-02-11 11:35:00,140.27,140.86,140.26,140.84,21236.0,140.27,140.86,140.26,140.84,21236.0
2016-02-11 11:40:00,140.81,140.91,140.45,140.84,31395.0,140.81,140.91,140.45,140.84,31395.0
2016-02-11 11:45:00,140.62,140.91,140.27,140.52,20801.0,140.62,140.91,140.27,140.52,20801.0
2016-02-11 11:50:00,140.5,141.26,140.38,140.91,41439.0,140.5,141.26,140.38,140.91,41439.0
2016-02-11 11:55:00,140.92,141.17,140.62,140.82,18672.0,140.92,141.17,140.62,140.82,18672.0
2016-02-11 12:00:00,140.82,140.96,140.64,140.68,15400.0,140.82,140.96,140.64,140.68,15400.0
2016-02-11 12:05:00,140.6,140.97,140.51,140.76,20260.0,140.6,140.97,140.51,140.76,20260.0
2016-02-11 12:10:00,140.83,141.06,140.68,140.97,18975.0,140.83,141.06,140.68,140.97,18975.0
2016-02-11 12:15:00,141.06,141.24,140.64,140.84,27006.0,141.06,141.24,140.64,140.84,27006.0
2016-02-11 12:20:00,140.9,141.39,140.9,141.32,20533.0,140.9,141.39,140.9,141.32,20533.0
2016-02-11 12:25:00,141.35,141.59,140.95,141.14,17460.0,141.35,141.59,140.95,141.14,17460.0
2016-02-11 12:30:00,141.2,141.21,140.84,141.01,29282.0,141.2,141.21,140.84,141.01,29282.0
2016-02-11 12:35:00,141.0,141.25,140.97,141.14,22605.0,141.0,141.25,140.97,141.14,22605.0
2016-02-11 12:40:00,141.07,141.1,140.86,140.98,8604.0,141.07,141.1,140.86,140.98,8604.0
2016-02-11 12:45:00,140.95,141.27,140.8,141.27,40466.0,140.95,141.27,140.8,141.27,40466.0
2016-02-11 12:50:00,141.24,142.0,141.16,141.66,24390.0,141.24,142.0,141.16,141.66,24390.0
2016-02-11 12:55:00,141.77,142.09,141.61,141.7,16413.0,141.77,142.09,141.61,141.7,16413.0
2016-02-11 13:00:00,141.72,141.87,141.37,141.4,17889.0,141.72,141.87,141.37,141.4,17889.0
2016-02-11 13:05:00,141.29,141.53,141.1,141.44,8550.0,141.29,141.53,141.1,141.44,8550.0
2016-02-11 13:10:00,141.43,141.43,141.04,141.14,5728.0,141.43,141.43,141.04,141.14,5728.0
2016-02-11 13:15:00,141.06,141.54,140.91,141.54,14479.0,141.06,141.54,140.91,141.54,14479.0
2016-02-11 13:20:00,141.68,141.84,141.26,141.26,8497.0,141.68,141.84,141.26,141.26,8497.0
2016-02-11 13:25:00,141.22,141.53,141.18,141.18,11206.0,141.22,141.53,141.18,141.18,11206.0
2016-02-11 13:30:00,141.14,141.43,141.02,141.24,25630.0,141.14,141.43,141.02,141.24,25630.0
2016-02-11 13:35:00,141.22,141.24,140.97,141.2,34265.0,141.22,141.24,140.97,141.2,34265.0
2016-02-11 13:40:00,141.17,141.3,141.03,141.22,26839.0,141.17,141.3,141.03,141.22,26839.0
2016-02-11 13:45:00,141.18,141.31,140.99,141.07,20368.0,141.18,141.31,140.99,141.07,20368.0
2016-02-11 13:50:00,141.09,141.16,140.95,141.0,33051.0,141.09,141.16,140.95,141.0,33051.0
2016-02-11 13:55:00,141.05,141.19,140.89,141.11,21408.0,141.05,141.19,140.89,141.11,21408.0
2016-02-11 14:00:00,141.1,141.27,140.98,141.1,17140.0,141.1,141.27,140.98,141.1,17140.0
2016-02-11 14:05:00,141.14,141.31,140.89,141.07,11211.0,141.14,141.31,140.89,141.07,11211.0
2016-02-11 14:10:00,141.08,141.2,141.01,141.16,30683.0,141.08,141.2,141.01,141.16,30683.0
2016-02-11 14:15:00,141.11,141.2,140.51,140.51,10950.0,141.11,141.2,140.51,140.51,10950.0
2016-02-11 14:20:00,140.58,140.89,140.52,140.68,21076.0,140.58,140.89,140.52,140.68,21076.0
2016-02-11 14:25:00,140.66,141.12,140.66,140.82,13987.0,140.66,141.12,140.66,140.82,13987.0
2016-02-11 14:30:00,140.77,141.05,140.5,140.59,30768.0,140.77,141.05,140.5,140.59,30768.0
2016-02-11 14:35:00,140.57,141.19,140.11,140.95,67021.0,140.57,141.19,140.11,140.95,67021.0
2016-02-11 14:40:00,140.99,141.19,140.2,140.86,72612.0,140.99,141.19,140.2,140.86,72612.0
2016-02-11 14:45:00,140.92,141.42,140.81,141.1,46656.0,140.92,141.42,140.81,141.1,46656.0
2016-02-11 14:50:00,141.18,142.16,141.1,142.16,19392.0,141.18,142.16,141.1,142.16,19392.0
2016-02-11 14:55:00,142.24,142.28,141.7,141.72,14500.0,142.24,142.28,141.7,141.72,14500.0
2016-02-11 15:00:00,141.63,141.84,141.47,141.66,18785.0,141.63,141.84,141.47,141.66,18785.0
2016-02-11 15:05:00,141.67,141.67,140.77,141.12,21619.0,141.67,141.67,140.77,141.12,21619.0
2016-02-11 15:10:00,141.26,141.78,141.26,141.56,19256.0,141.26,141.78,141.26,141.56,19256.0
2016-02-11 15:15:00,141.51,141.58,141.21,141.4,15546.0,141.51,141.58,141.21,141.4,15546.0
2016-02-11 15:20:00,141.33,141.7,141.23,141.4,27279.0,141.33,141.7,141.23,141.4,27279.0
2016-02-11 15:25:00,141.43,141.66,141.26,141.52,16525.0,141.43,141.66,141.26,141.52,16525.0
2016-02-11 15:30:00,141.54,141.57,141.16,141.39,24196.0,141.54,141.57,141.16,141.39,24196.0
2016-02-11 15:35:00,141.49,141.95,141.34,141.62,38291.0,141.49,141.95,141.34,141.62,38291.0
2016-02-11 15:40:00,141.57,142.09,141.4,141.97,48501.0,141.57,142.09,141.4,141.97,48501.0
2016-02-11 15:45:00,141.91,142.1,141.58,141.74,33421.0,141.91,142.1,141.58,141.74,33421.0
2016-02-11 15:50:00,141.78,141.94,141.39,141.6,50809.0,141.78,141.94,141.39,141.6,50809.0
2016-02-11 15:55:00,141.63,141.83,141.05,141.21,156178.0,141.63,141.83,141.05,141.21,156178.0
2016-02-12 09:30:00,148.0,150.19,147.49,150.11,415162.0,148.0,150.19,147.49,150.11,415162.0
2016-02-12 09:35:00,150.01,152.25,150.01,151.09,316402.0,150.01,152.25,150.01,151.09,316402.0
2016-02-12 09:40:00,151.21,152.0,151.13,151.38,188500.0,151.21,152.0,151.13,151.38,188500.0
2016-02-12 09:45:00,151.27,151.48,150.3,151.34,189140.0,151.27,151.48,150.3,151.34,189140.0
2016-02-12 09:50:00,151.41,151.5,150.46,151.25,78564.0,151.41,151.5,150.46,151.25,78564.0
2016-02-12 09:55:00,151.2,151.5,149.86,150.46,166942.0,151.2,151.5,149.86,150.46,166942.0
2016-02-12 10:00:00,150.65,150.98,149.9,150.39,66541.0,150.65,150.98,149.9,150.39,66541.0
2016-02-12 10:05:00,150.39,150.75,150.0,150.07,82733.0,150.39,150.75,150.0,150.07,82733.0
2016-02-12 10:10:00,150.14,150.59,148.6,149.2,95404.0,150.14,150.59,148.6,149.2,95404.0
2016-02-12 10:15:00,149.21,149.88,148.37,149.18,73477.0,149.21,149.88,148.37,149.18,73477.0
2016-02-12 10:20:00,149.11,149.39,148.4,148.61,55931.0,149.11,149.39,148.4,148.61,55931.0
2016-02-12 10:25:00,148.61,149.35,148.6,149.23,52477.0,148.61,149.35,148.6,149.23,52477.0
2016-02-12 10:30:00,149.15,149.71,149.04,149.62,28442.0,149.15,149.71,149.04,149.62,28442.0
2016-02-12 10:35:00,149.61,149.63,148.61,149.41,50266.0,149.61,149.63,148.61,149.41,50266.0
2016-02-12 10:40:00,149.34,149.99,149.13,149.36,46400.0,149.34,149.99,149.13,149.36,46400.0
2016-02-12 10:45:00,149.37,149.52,148.93,149.09,30162.0,149.37,149.52,148.93,149.09,30162.0
2016-02-12 10:50:00,149.29,149.55,148.76,148.87,21371.0,149.29,149.55,148.76,148.87,21371.0
2016-02-12 10:55:00,148.88,149.3,148.82,149.25,42692.0,148.88,149.3,148.82,149.25,42692.0
2016-02-12 11:00:00,149.24,149.93,149.16,149.21,47761.0,149.24,149.93,149.16,149.21,47761.0
2016-02-12 11:05:00,149.21,149.98,149.16,149.96,12601.0,149.21,149.98,149.16,149.96,12601.0
2016-02-12 11:10:00,149.94,150.71,149.81,150.63,42854.0,149.94,150.71,149.81,150.63,42854.0
2016-02-12 11:15:00,150.61,151.65,150.6,151.44,114439.0,150.61,151.65,150.6,151.44,114439.0
2016-02-12 11:20:00,151.45,151.49,151.16,151.31,32189.0,151.45,151.49,151.16,151.31,32189.0
2016-02-12 11:25:00,151.3,151.98,151.25,151.65,41877.0,151.3,151.98,151.25,151.65,41877.0
2016-02-12 11:30:00,151.67,152.22,151.58,152.22,75004.0,151.67,152.22,151.58,152.22,75004.0
2016-02-12 11:35:00,152.22,152.77,151.83,151.96,75039.0,152.22,152.77,151.83,151.96,75039.0
2016-02-12 11:40:00,151.95,152.16,151.71,152.05,24420.0,151.95,152.16,151.71,152.05,24420.0
2016-02-12 11:45:00,152.02,152.09,151.77,151.93,19006.0,152.02,152.09,151.77,151.93,19006.0
2016-02-12 11:50:00,151.98,152.63,151.95,152.61,52366.0,151.98,152.63,151.95,152.61,52366.0
2016-02-12 11:55:00,152.47,153.28,152.34,152.61,99614.0,152.47,153.28,152.34,152.61,99614.0
2016-02-12 12:00:00,152.61,152.99,152.59,152.8,32974.0,152.61,152.99,152.59,152.8,32974.0
2016-02-12 12:05:00,152.86,153.24,152.68,152.86,44745.0,152.86,153.24,152.68,152.86,44745.0
2016-02-12 12:10:00,152.96,153.14,152.67,152.83,46873.0,152.96,153.14,152.67,152.83,46873.0
2016-02-12 12:15:00,152.77,153.1,152.72,153.08,32079.0,152.77,153.1,152.72,153.08,32079.0
2016-02-12 12:20:00,153.06,154.15,152.96,153.91,70263.0,153.06,154.15,152.96,153.91,70263.0
2016-02-12 12:25:00,153.91,154.13,153.16,153.31,28119.0,153.91,154.13,153.16,153.31,28119.0
2016-02-12 12:30:00,153.27,153.3,152.85,152.88,34583.0,153.27,153.3,152.85,152.88,34583.0
2016-02-12 12:35:00,152.89,153.56,152.82,153.46,65946.0,152.89,153.56,152.82,153.46,65946.0
2016-02-12 12:40:00,153.56,153.79,153.49,153.66,21167.0,153.56,153.79,153.49,153.66,21167.0
2016-02-12 12:45:00,153.69,153.76,153.04,153.05,42886.0,153.69,153.76,153.04,153.05,42886.0
2016-02-12 12:50:00,153.07,153.22,152.92,153.22,14283.0,153.07,153.22,152.92,153.22,14283.0
2016-02-12 12:55:00,153.29,153.42,152.94,153.12,19073.0,153.29,153.42,152.94,153.12,19073.0
2016-02-12 13:00:00,153.0,153.01,152.02,152.19,45168.0,153.0,153.01,152.02,152.19,45168.0
2016-02-12 13:05:00,152.1,152.18,151.2,151.46,99891.0,152.1,152.18,151.2,151.46,99891.0
2016-02-12 13:10:00,151.46,151.58,151.12,151.12,15914.0,151.46,151.58,151.12,151.12,15914.0
2016-02-12 13:15:00,151.18,151.42,151.06,151.16,51852.0,151.18,151.42,151.06,151.16,51852.0
2016-02-12 13:20:00,151.19,151.6,151.1,151.27,24429.0,151.19,151.6,151.1,151.27,24429.0
2016-02-12 13:25:00,151.31,152.24,151.22,152.12,38586.0,151.31,152.24,151.22,152.12,38586.0
2016-02-12 13:30:00,152.1,152.22,151.62,151.63,31071.0,152.1,152.22,151.62,151.63,31071.0
2016-02-12 13:35:00,151.67,151.69,151.1,151.26,29129.0,151.67,151.69,151.1,151.26,29129.0
2016-02-12 13:40:00,151.21,151.54,150.92,151.53,21789.0,151.21,151.54,150.92,151.53,21789.0
2016-02-12 13:45:00,151.44,152.2,151.34,152.2,45272.0,151.44,152.2,151.34,152.2,45272.0
2016-02-12 13:50:00,152.07,152.3,151.71,151.91,30752.0,152.07,152.3,151.71,151.91,30752.0
2016-02-12 13:55:00,151.89,151.9,151.31,151.37,14690.0,151.89,151.9,151.31,151.37,14690.0
2016-02-12 14:00:00,151.36,151.53,151.13,151.39,16591.0,151.36,151.53,151.13,151.39,16591.0
2016-02-12 14:05:00,151.35,152.39,151.34,152.3,54035.0,151.35,152.39,151.34,152.3,54035.0
2016-02-12 14:10:00,152.34,152.71,152.28,152.56,23900.0,152.34,152.71,152.28,152.56,23900.0
2016-02-12 14:15:00,152.59,152.65,152.21,152.34,19987.0,152.59,152.65,152.21,152.34,19987.0
2016-02-12 14:20:00,152.35,152.4,152.0,152.17,26601.0,152.35,152.4,152.0,152.17,26601.0
2016-02-12 14:25:00,152.21,152.69,152.12,152.49,20003.0,152.21,152.69,152.12,152.49,20003.0
2016-02-12 14:30:00,152.48,152.6,152.3,152.44,14716.0,152.48,152.6,152.3,152.44,14716.0
2016-02-12 14:35:00,152.45,152.87,152.42,152.75,27720.0,152.45,152.87,152.42,152.75,27720.0
2016-02-12 14:40:00,152.75,152.84,152.31,152.77,20871.0,152.75,152.84,152.31,152.77,20871.0
2016-02-12 14:45:00,152.77,152.98,152.38,152.68,21478.0,152.77,152.98,152.38,152.68,21478.0
2016-02-12 14:50:00,152.72,152.88,152.53,152.53,16893.0,152.72,152.88,152.53,152.53,16893.0
2016-02-12 14:55:00,152.52,152.66,152.15,152.18,17227.0,152.52,152.66,152.15,152.18,17227.0
2016-02-12 15:00:00,152.19,152.24,151.96,152.23,24869.0,152.19,152.24,151.96,152.23,24869.0
2016-02-12 15:05:00,152.23,152.43,152.09,152.1,10655.0,152.23,152.43,152.09,152.1,10655.0
2016-02-12 15:10:00,152.12,152.46,152.11,152.38,27818.0,152.12,152.46,152.11,152.38,27818.0
2016-02-12 15:15:00,152.4,152.85,152.35,152.72,35514.0,152.4,152.85,152.35,152.72,35514.0
2016-02-12 15:20:00,152.72,152.97,152.26,152.28,23248.0,152.72,152.97,152.26,152.28,23248.0
2016-02-12 15:25:00,152.3,152.93,152.04,152.93,33065.0,152.3,152.93,152.04,152.93,33065.0
2016-02-12 15:30:00,152.79,152.96,152.2,152.39,50105.0,152.79,152.96,152.2,152.39,50105.0
2016-02-12 15:35:00,152.4,153.13,152.34,152.86,78001.0,152.4,153.13,152.34,152.86,78001.0
2016-02-12 15:40:00,152.82,153.0,152.18,152.92,53791.0,152.82,153.0,152.18,152.92,53791.0
2016-02-12 15:45:00,152.87,153.77,152.75,152.99,318511.0,152.87,153.77,152.75,152.99,318511.0
2016-02-12 15:50:00,152.9,152.96,152.32,152.82,155081.0,152.9,152.96,152.32,152.82,155081.0
2016-02-12 15:55:00,152.8,153.0,152.41,152.75,308545.0,152.8,153.0,152.41,152.75,308545.0
2016-02-16 09:30:00,158.5,163.84,158.01,160.27,435735.0,158.5,163.84,158.01,160.27,435735.0
2016-02-16 09:35:00,160.27,161.04,158.53,159.26,155867.0,160.27,161.04,158.53,159.26,155867.0
2016-02-16 09:40:00,159.28,160.5,158.57,160.3,181268.0,159.28,160.5,158.57,160.3,181268.0
2016-02-16 09:45:00,160.3,160.98,159.92,160.23,179055.0,160.3,160.98,159.92,160.23,179055.0
2016-02-16 09:50:00,160.03,160.23,158.6,159.61,141329.0,160.03,160.23,158.6,159.61,141329.0
2016-02-16 09:55:00,159.38,160.06,159.09,159.93,130988.0,159.38,160.06,159.09,159.93,130988.0
2016-02-16 10:00:00,159.78,160.24,159.6,159.6,85859.0,159.78,160.24,159.6,159.6,85859.0
2016-02-16 10:05:00,159.6,160.43,159.58,160.08,71496.0,159.6,160.43,159.58,160.08,71496.0
2016-02-16 10:10:00,160.07,160.68,159.7,160.25,76580.0,160.07,160.68,159.7,160.25,76580.0
2016-02-16 10:15:00,160.24,160.96,160.03,160.48,74546.0,160.24,160.96,160.03,160.48,74546.0
2016-02-16 10:20:00,160.46,160.59,159.71,159.71,61892.0,160.46,160.59,159.71,159.71,61892.0
2016-02-16 10:25:00,159.82,160.07,159.42,159.67,93550.0,159.82,160.07,159.42,159.67,93550.0
2016-02-16 10:30:00,159.81,159.83,159.22,159.78,67027.0,159.81,159.83,159.22,159.78,67027.0
2016-02-16 10:35:00,159.74,160.12,159.55,159.72,47990.0,159.74,160.12,159.55,159.72,47990.0
2016-02-16 10:40:00,159.75,160.08,159.51,159.98,63744.0,159.75,160.08,159.51,159.98,63744.0
2016-02-16 10:45:00,159.95,160.04,159.55,159.55,45549.0,159.95,160.04,159.55,159.55,45549.0
2016-02-16 10:50:00,159.6,159.6,158.55,158.65,28801.0,159.6,159.6,158.55,158.65,28801.0
2016-02-16 10:55:00,158.53,158.62,157.12,157.22,84004.0,158.53,158.62,157.12,157.22,84004.0
2016-02-16 11:00:00,157.41,157.96,157.35,157.77,82509.0,157.41,157.96,157.35,157.77,82509.0
2016-02-16 11:05:00,157.73,157.8,157.17,157.27,95021.0,157.73,157.8,157.17,157.27,95021.0
2016-02-16 11:10:00,157.22,157.31,156.03,156.17,109349.0,157.22,157.31,156.03,156.17,109349.0
2016-02-16 11:15:00,156.16,156.59,155.93,156.56,56617.0,156.16,156.59,155.93,156.56,56617.0
2016-02-16 11:20:00,156.56,156.59,155.42,155.43,79813.0,156.56,156.59,155.42,155.43,79813.0
2016-02-16 11:25:00,155.51,156.05,155.49,155.89,58002.0,155.51,156.05,155.49,155.89,58002.0
2016-02-16 11:30:00,155.89,156.58,155.88,156.22,68658.0,155.89,156.58,155.88,156.22,68658.0
2016-02-16 11:35:00,156.2,156.46,156.03,156.26,58527.0,156.2,156.46,156.03,156.26,58527.0
2016-02-16 11:40:00,156.32,156.48,156.05,156.42,57073.0,156.32,156.48,156.05,156.42,57073.0
2016-02-16 11:45:00,156.42,156.7,156.41,156.5,29812.0,156.42,156.7,156.41,156.5,29812.0
2016-02-16 11:50:00,156.55,157.63,156.39,157.59,81255.0,156.55,157.63,156.39,157.59,81255.0
2016-02-16 11:55:00,157.53,159.58,157.25,159.09,145308.0,157.53,159.58,157.25,159.09,145308.0
2016-02-16 12:00:00,159.08,159.97,159.01,159.69,59430.0,159.08,159.97,159.01,159.69,59430.0
2016-02-16 12:05:00,159.67,160.0,159.36,159.75,34407.0,159.67,160.0,159.36,159.75,34407.0
2016-02-16 12:10:00,159.79,159.92,159.35,159.35,25213.0,159.79,159.92,159.35,159.35,25213.0
2016-02-16 12:15:00,159.36,159.69,159.28,159.36,28949.0,159.36,159.69,159.28,159.36,28949.0
2016-02-16 12:20:00,159.33,159.42,159.22,159.32,17709.0,159.33,159.42,159.22,159.32,17709.0
2016-02-16 12:25:00,159.3,159.44,159.03,159.05,26256.0,159.3,159.44,159.03,159.05,26256.0
2016-02-16 12:30:00,159.04,159.11,158.41,158.83,35950.0,159.04,159.11,158.41,158.83,35950.0
2016-02-16 12:35:00,158.83,158.97,158.66,158.9,32856.0,158.83,158.97,158.66,158.9,32856.0
2016-02-16 12:40:00,158.98,159.04,158.66,158.83,19884.0,158.98,159.04,158.66,158.83,19884.0
2016-02-16 12:45:00,158.85,158.88,158.53,158.61,38059.0,158.85,158.88,158.53,158.61,38059.0
2016-02-16 12:50:00,158.65,158.95,158.53,158.89,49753.0,158.65,158.95,158.53,158.89,49753.0
2016-02-16 12:55:00,158.89,159.05,158.81,158.98,24136.0,158.89,159.05,158.81,158.98,24136.0
2016-02-16 13:00:00,159.01,159.94,158.96,159.93,59512.0,159.01,159.94,158.96,159.93,59512.0
2016-02-16 13:05:00,159.88,160.0,159.69,159.72,38726.0,159.88,160.0,159.69,159.72,38726.0
2016-02-16 13:10:00,159.75,159.94,159.74,159.77,29860.0,159.75,159.94,159.74,159.77,29860.0
2016-02-16 13:15:00,159.77,159.98,159.77,159.93,25070.0,159.77,159.98,159.77,159.93,25070.0
2016-02-16 13:20:00,159.94,160.0,159.54,159.56,60609.0,159.94,160.0,159.54,159.56,60609.0
2016-02-16 13:25:00,159.63,159.68,159.03,159.14,38401.0,159.63,159.68,159.03,159.14,38401.0
2016-02-16 13:30:00,159.07,159.08,158.64,158.64,23607.0,159.07,159.08,158.64,158.64,23607.0
2016-02-16 13:35:00,158.64,158.65,158.37,158.5,33507.0,158.64,158.65,158.37,158.5,33507.0
2016-02-16 13:40:00,158.53,159.02,158.5,158.83,27050.0,158.53,159.02,158.5,158.83,27050.0
2016-02-16 13:45:00,158.79,159.0,158.54,159.0,45559.0,158.79,159.0,158.54,159.0,45559.0
2016-02-16 13:50:00,158.98,159.11,158.84,158.88,30238.0,158.98,159.11,158.84,158.88,30238.0
2016-02-16 13:55:00,158.88,158.98,158.77,158.89,18180.0,158.88,158.98,158.77,158.89,18180.0
2016-02-16 14:00:00,158.92,159.01,158.71,158.76,46554.0,158.92,159.01,158.71,158.76,46554.0
2016-02-16 14:05:00,158.7,158.89,158.55,158.78,23218.0,158.7,158.89,158.55,158.78,23218.0
2016-02-16 14:10:00,158.78,158.99,158.71,158.77,14522.0,158.78,158.99,158.71,158.77,14522.0
2016-02-16 14:15:00,158.75,159.0,158.75,158.81,21272.0,158.75,159.0,158.75,158.81,21272.0
2016-02-16 14:20:00,158.77,158.98,158.77,158.82,20301.0,158.77,158.98,158.77,158.82,20301.0
2016-02-16 14:25:00,158.79,158.82,158.56,158.82,13396.0,158.79,158.82,158.56,158.82,13396.0
2016-02-16 14:30:00,158.83,158.88,158.52,158.6,14575.0,158.83,158.88,158.52,158.6,14575.0
2016-02-16 14:35:00,158.54,158.62,158.07,158.1,16783.0,158.54,158.62,158.07,158.1,16783.0
2016-02-16 14:40:00,158.08,158.43,158.02,158.35,30794.0,158.08,158.43,158.02,158.35,30794.0
2016-02-16 14:45:00,158.34,158.46,158.25,158.44,15951.0,158.34,158.46,158.25,158.44,15951.0
2016-02-16 14:50:00,158.41,158.53,158.33,158.34,12716.0,158.41,158.53,158.33,158.34,12716.0
2016-02-16 14:55:00,158.37,158.49,158.23,158.41,21223.0,158.37,158.49,158.23,158.41,21223.0
2016-02-16 15:00:00,158.4,158.52,158.35,158.39,22832.0,158.4,158.52,158.35,158.39,22832.0
2016-02-16 15:05:00,158.33,158.38,157.87,158.14,38867.0,158.33,158.38,157.87,158.14,38867.0
2016-02-16 15:10:00,158.06,158.28,157.85,158.09,55314.0,158.06,158.28,157.85,158.09,55314.0
2016-02-16 15:15:00,158.14,158.21,157.73,157.84,23176.0,158.14,158.21,157.73,157.84,23176.0
2016-02-16 15:20:00,157.83,158.08,157.78,157.93,35532.0,157.83,158.08,157.78,157.93,35532.0
2016-02-16 15:25:00,157.94,158.07,157.91,158.03,33904.0,157.94,158.07,157.91,158.03,33904.0
2016-02-16 15:30:00,158.02,158.06,157.69,158.02,21981.0,158.02,158.06,157.69,158.02,21981.0
2016-02-16 15:35:00,158.06,158.12,157.53,157.56,44140.0,158.06,158.12,157.53,157.56,44140.0
2016-02-16 15:40:00,157.53,157.98,157.38,157.89,42820.0,157.53,157.98,157.38,157.89,42820.0
2016-02-16 15:45:00,157.86,157.88,157.46,157.68,56136.0,157.86,157.88,157.46,157.68,56136.0
2016-02-16 15:50:00,157.63,157.77,157.48,157.74,85465.0,157.63,157.77,157.48,157.74,85465.0
2016-02-16 15:55:00,157.7,157.75,157.33,157.52,184084.0,157.7,157.75,157.33,157.52,184084.0
2016-02-17 09:30:00,159.96,160.79,158.0,158.33,107318.0,159.96,160.79,158.0,158.33,107318.0
2016-02-17 09:35:00,158.2,159.63,157.05,157.32,148693.0,158.2,159.63,157.05,157.32,148693.0
2016-02-17 09:40:00,157.32,157.87,157.02,157.15,82131.0,157.32,157.87,157.02,157.15,82131.0
2016-02-17 09:45:00,157.27,157.55,156.49,157.14,41186.0,157.27,157.55,156.49,157.14,41186.0
2016-02-17 09:50:00,157.21,157.73,156.43,157.43,45391.0,157.21,157.73,156.43,157.43,45391.0
2016-02-17 09:55:00,157.52,158.47,157.32,158.39,33190.0,157.52,158.47,157.32,158.39,33190.0
2016-02-17 10:00:00,158.32,158.39,156.84,156.84,39175.0,158.32,158.39,156.84,156.84,39175.0
2016-02-17 10:05:00,156.8,157.89,156.8,157.84,26665.0,156.8,157.89,156.8,157.84,26665.0
2016-02-17 10:10:00,157.87,158.43,157.85,158.4,44985.0,157.87,158.43,157.85,158.4,44985.0
2016-02-17 10:15:00,158.4,159.4,158.3,159.28,55790.0,158.4,159.4,158.3,159.28,55790.0
2016-02-17 10:20:00,159.24,159.43,158.8,159.43,62363.0,159.24,159.43,158.8,159.43,62363.0
2016-02-17 10:25:00,159.43,159.6,159.27,159.59,28933.0,159.43,159.6,159.27,159.59,28933.0
2016-02-17 10:30:00,159.69,160.1,159.59,160.0,47883.0,159.69,160.1,159.59,160.0,47883.0
2016-02-17 10:35:00,159.99,160.47,159.9,160.04,33147.0,159.99,160.47,159.9,160.04,33147.0
2016-02-17 10:40:00,159.95,160.32,159.66,160.32,37432.0,159.95,160.32,159.66,160.32,37432.0
2016-02-17 10:45:00,160.38,160.48,160.17,160.41,24119.0,160.38,160.48,160.17,160.41,24119.0
2016-02-17 10:50:00,160.34,160.34,159.92,160.29,13902.0,160.34,160.34,159.92,160.29,13902.0
2016-02-17 10:55:00,160.3,161.32,160.3,161.12,55414.0,160.3,161.32,160.3,161.12,55414.0
2016-02-17 11:00:00,161.09,161.27,160.76,160.78,39342.0,161.09,161.27,160.76,160.78,39342.0
2016-02-17 11:05:00,160.83,161.09,160.63,160.67,43775.0,160.83,161.09,160.63,160.67,43775.0
2016-02-17 11:10:00,160.65,160.72,160.35,160.45,28210.0,160.65,160.72,160.35,160.45,28210.0
2016-02-17 11:15:00,160.4,160.99,160.34,160.94,57874.0,160.4,160.99,160.34,160.94,57874.0
2016-02-17 11:20:00,160.99,161.14,160.77,160.96,70484.0,160.99,161.14,160.77,160.96,70484.0
2016-02-17 11:25:00,160.99,161.47,160.92,161.27,53078.0,160.99,161.47,160.92,161.27,53078.0
2016-02-17 11:30:00,161.3,161.94,161.11,161.83,35290.0,161.3,161.94,161.11,161.83,35290.0
2016-02-17 11:35:00,161.81,161.93,161.53,161.56,17411.0,161.81,161.93,161.53,161.56,17411.0
2016-02-17 11:40:00,161.61,161.73,161.34,161.64,21214.0,161.61,161.73,161.34,161.64,21214.0
2016-02-17 11:45:00,161.73,161.83,161.34,161.39,32553.0,161.73,161.83,161.34,161.39,32553.0
2016-02-17 11:50:00,161.39,162.16,161.3,162.08,30875.0,161.39,162.16,161.3,162.08,30875.0
2016-02-17 11:55:00,162.05,162.3,162.02,162.12,28616.0,162.05,162.3,162.02,162.12,28616.0
2016-02-17 12:00:00,162.13,162.3,162.09,162.23,18234.0,162.13,162.3,162.09,162.23,18234.0
2016-02-17 12:05:00,162.25,162.3,162.01,162.13,37056.0,162.25,162.3,162.01,162.13,37056.0
2016-02-17 12:10:00,162.02,162.16,161.86,162.09,51831.0,162.02,162.16,161.86,162.09,51831.0
2016-02-17 12:15:00,162.1,162.2,161.73,162.04,60572.0,162.1,162.2,161.73,162.04,60572.0
2016-02-17 12:20:00,162.17,162.72,162.05,162.69,31961.0,162.17,162.72,162.05,162.69,31961.0
2016-02-17 12:25:00,162.62,162.97,162.59,162.63,24863.0,162.62,162.97,162.59,162.63,24863.0
2016-02-17 12:30:00,162.62,162.72,162.21,162.67,17822.0,162.62,162.72,162.21,162.67,17822.0
2016-02-17 12:35:00,162.69,162.93,162.52,162.54,14621.0,162.69,162.93,162.52,162.54,14621.0
2016-02-17 12:40:00,162.52,162.73,162.18,162.18,24469.0,162.52,162.73,162.18,162.18,24469.0
2016-02-17 12:45:00,162.28,162.43,162.17,162.39,22018.0,162.28,162.43,162.17,162.39,22018.0
2016-02-17 12:50:00,162.42,162.82,162.37,162.68,50904.0,162.42,162.82,162.37,162.68,50904.0
2016-02-17 12:55:00,162.64,162.69,162.01,162.08,38838.0,162.64,162.69,162.01,162.08,38838.0
2016-02-17 13:00:00,162.11,162.21,161.73,161.91,25972.0,162.11,162.21,161.73,161.91,25972.0
2016-02-17 13:05:00,161.93,162.65,161.89,162.63,30998.0,161.93,162.65,161.89,162.63,30998.0
2016-02-17 13:10:00,162.67,162.91,162.58,162.61,43485.0,162.67,162.91,162.58,162.61,43485.0
2016-02-17 13:15:00,162.6,162.7,162.26,162.27,16451.0,162.6,162.7,162.26,162.27,16451.0
2016-02-17 13:20:00,162.29,162.7,162.2,162.32,19374.0,162.29,162.7,162.2,162.32,19374.0
2016-02-17 13:25:00,162.34,162.5,162.19,162.33,16600.0,162.34,162.5,162.19,162.33,16600.0
2016-02-17 13:30:00,162.3,162.54,162.25,162.41,16313.0,162.3,162.54,162.25,162.41,16313.0
2016-02-17 13:35:00,162.49,162.49,162.03,162.13,19767.0,162.49,162.49,162.03,162.13,19767.0
2016-02-17 13:40:00,162.12,162.12,161.63,161.69,41221.0,162.12,162.12,161.63,161.69,41221.0
2016-02-17 13:45:00,161.72,161.72,161.25,161.59,18521.0,161.72,161.72,161.25,161.59,18521.0
2016-02-17 13:50:00,161.64,162.05,161.58,162.04,14056.0,161.64,162.05,161.58,162.04,14056.0
2016-02-17 13:55:00,161.97,162.46,161.96,162.4,17895.0,161.97,162.46,161.96,162.4,17895.0
2016-02-17 14:00:00,162.35,162.49,162.13,162.43,18515.0,162.35,162.49,162.13,162.43,18515.0
2016-02-17 14:05:00,162.43,163.45,162.43,163.09,43663.0,162.43,163.45,162.43,163.09,43663.0
2016-02-17 14:10:00,163.04,163.08,162.62,162.71,17740.0,163.04,163.08,162.62,162.71,17740.0
2016-02-17 14:15:00,162.66,163.19,162.63,162.93,30556.0,162.66,163.19,162.63,162.93,30556.0
2016-02-17 14:20:00,162.99,163.11,162.8,162.85,18922.0,162.99,163.11,162.8,162.85,18922.0
2016-02-17 14:25:00,162.84,162.88,162.58,162.81,11811.0,162.84,162.88,162.58,162.81,11811.0
2016-02-17 14:30:00,162.75,163.08,162.72,162.93,16841.0,162.75,163.08,162.72,162.93,16841.0
2016-02-17 14:35:00,162.93,163.0,162.77,162.83,27845.0,162.93,163.0,162.77,162.83,27845.0
2016-02-17 14:40:00,162.85,163.37,162.84,163.35,31088.0,162.85,163.37,162.84,163.35,31088.0
2016-02-17 14:45:00,163.35,163.38,162.87,162.91,15893.0,163.35,163.38,162.87,162.91,15893.0
2016-02-17 14:50:00,162.96,162.96,162.47,162.76,31918.0,162.96,162.96,162.47,162.76,31918.0
2016-02-17 14:55:00,162.73,162.94,162.67,162.71,18054.0,162.73,162.94,162.67,162.71,18054.0
2016-02-17 15:00:00,162.74,162.84,162.5,162.73,23193.0,162.74,162.84,162.5,162.73,23193.0
2016-02-17 15:05:00,162.72,162.88,162.6,162.81,13814.0,162.72,162.88,162.6,162.81,13814.0
2016-02-17 15:10:00,162.78,163.18,162.72,163.18,35177.0,162.78,163.18,162.72,163.18,35177.0
2016-02-17 15:15:00,163.2,163.3,162.98,162.99,34688.0,163.2,163.3,162.98,162.99,34688.0
2016-02-17 15:20:00,162.98,163.1,162.8,162.8,31485.0,162.98,163.1,162.8,162.8,31485.0
2016-02-17 15:25:00,162.82,163.83,162.79,163.8,87324.0,162.82,163.83,162.79,163.8,87324.0
2016-02-17 15:30:00,163.83,164.13,163.62,164.02,92127.0,163.83,164.13,163.62,164.02,92127.0
2016-02-17 15:35:00,164.08,164.59,163.61,164.59,81826.0,164.08,164.59,163.61,164.59,81826.0
2016-02-17 15:40:00,164.59,164.7,164.17,164.34,90410.0,164.59,164.7,164.17,164.34,90410.0
2016-02-17 15:45:00,164.37,164.37,163.83,164.04,80210.0,164.37,164.37,163.83,164.04,80210.0
2016-02-17 15:50:00,163.99,164.12,163.56,163.58,86523.0,163.99,164.12,163.56,163.58,86523.0
2016-02-17 15:55:00,163.58,163.86,163.52,163.53,208921.0,163.58,163.86,163.52,163.53,208921.0
2016-02-18 09:30:00,165.24,166.0,164.0,165.31,158485.0,165.24,166.0,164.0,165.31,158485.0
2016-02-18 09:35:00,164.95,165.47,164.17,165.25,146642.0,164.95,165.47,164.17,165.25,146642.0
2016-02-18 09:40:00,165.38,165.9,164.18,164.21,52942.0,165.38,165.9,164.18,164.21,52942.0
2016-02-18 09:45:00,164.34,164.96,163.78,164.02,115195.0,164.34,164.96,163.78,164.02,115195.0
2016-02-18 09:50:00,164.02,165.73,163.89,165.7,113540.0,164.02,165.73,163.89,165.7,113540.0
2016-02-18 09:55:00,165.69,165.7,164.69,165.49,59253.0,165.69,165.7,164.69,165.49,59253.0
2016-02-18 10:00:00,165.45,165.45,164.32,164.38,161728.0,165.45,165.45,164.32,164.38,161728.0
2016-02-18 10:05:00,164.54,164.56,162.49,162.72,82590.0,164.54,164.56,162.49,162.72,82590.0
2016-02-18 10:10:00,162.99,163.29,162.55,162.81,38045.0,162.99,163.29,162.55,162.81,38045.0
2016-02-18 10:15:00,162.71,162.77,161.83,161.88,39015.0,162.71,162.77,161.83,161.88,39015.0
2016-02-18 10:20:00,161.77,162.22,161.5,162.06,41653.0,161.77,162.22,161.5,162.06,41653.0
2016-02-18 10:25:00,162.13,163.43,162.13,162.87,37771.0,162.13,163.43,162.13,162.87,37771.0
2016-02-18 10:30:00,162.97,163.15,162.51,162.68,31843.0,162.97,163.15,162.51,162.68,31843.0
2016-02-18 10:35:00,162.52,162.52,161.53,161.71,40301.0,162.52,162.52,161.53,161.71,40301.0
2016-02-18 10:40:00,161.68,161.75,161.54,161.7,22440.0,161.68,161.75,161.54,161.7,22440.0
2016-02-18 10:45:00,161.71,161.99,161.3,161.36,32593.0,161.71,161.99,161.3,161.36,32593.0
2016-02-18 10:50:00,161.31,161.58,160.99,161.39,34085.0,161.31,161.58,160.99,161.39,34085.0
2016-02-18 10:55:00,161.39,161.71,161.23,161.49,23240.0,161.39,161.71,161.23,161.49,23240.0
2016-02-18 11:00:00,161.49,161.8,160.83,160.95,28402.0,161.49,161.8,160.83,160.95,28402.0
2016-02-18 11:05:00,160.69,161.19,160.6,161.09,27566.0,160.69,161.19,160.6,161.09,27566.0
2016-02-18 11:10:00,161.08,161.39,160.8,161.39,15314.0,161.08,161.39,160.8,161.39,15314.0
2016-02-18 11:15:00,161.38,161.7,161.16,161.23,27365.0,161.38,161.7,161.16,161.23,27365.0
2016-02-18 11:20:00,161.16,161.24,160.43,160.53,23467.0,161.16,161.24,160.43,160.53,23467.0
2016-02-18 11:25:00,160.63,161.35,160.61,161.24,24597.0,160.63,161.35,160.61,161.24,24597.0
2016-02-18 11:30:00,161.25,161.4,160.9,161.39,29210.0,161.25,161.4,160.9,161.39,29210.0
2016-02-18 11:35:00,161.36,161.49,160.89,161.47,22193.0,161.36,161.49,160.89,161.47,22193.0
2016-02-18 11:40:00,161.42,161.7,161.3,161.63,13174.0,161.42,161.7,161.3,161.63,13174.0
2016-02-18 11:45:00,161.47,161.97,161.33,161.8,19829.0,161.47,161.97,161.33,161.8,19829.0
2016-02-18 11:50:00,161.79,162.02,161.35,161.58,24762.0,161.79,162.02,161.35,161.58,24762.0
2016-02-18 11:55:00,161.6,162.7,161.6,162.58,22787.0,161.6,162.7,161.6,162.58,22787.0
2016-02-18 12:00:00,162.58,162.82,162.18,162.82,11734.0,162.58,162.82,162.18,162.82,11734.0
2016-02-18 12:05:00,162.87,163.15,162.69,162.92,23395.0,162.87,163.15,162.69,162.92,23395.0
2016-02-18 12:10:00,162.96,163.23,162.87,162.96,11461.0,162.96,163.23,162.87,162.96,11461.0
2016-02-18 12:15:00,162.83,162.83,162.15,162.19,17354.0,162.83,162.83,162.15,162.19,17354.0
2016-02-18 12:20:00,162.18,162.49,161.88,162.4,13137.0,162.18,162.49,161.88,162.4,13137.0
2016-02-18 12:25:00,162.41,163.13,162.41,163.03,7399.0,162.41,163.13,162.41,163.03,7399.0
2016-02-18 12:30:00,163.1,163.12,162.83,162.84,19204.0,163.1,163.12,162.83,162.84,19204.0
2016-02-18 12:35:00,162.83,162.92,162.38,162.47,10450.0,162.83,162.92,162.38,162.47,10450.0
2016-02-18 12:40:00,162.39,162.45,162.06,162.28,14185.0,162.39,162.45,162.06,162.28,14185.0
2016-02-18 12:45:00,162.29,162.47,162.16,162.31,7164.0,162.29,162.47,162.16,162.31,7164.0
2016-02-18 12:50:00,162.26,162.81,162.26,162.72,16294.0,162.26,162.81,162.26,162.72,16294.0
2016-02-18 12:55:00,162.72,162.72,162.36,162.44,6844.0,162.72,162.72,162.36,162.44,6844.0
2016-02-18 13:00:00,162.44,162.55,162.31,162.4,19073.0,162.44,162.55,162.31,162.4,19073.0
2016-02-18 13:05:00,162.4,162.8,162.35,162.72,10074.0,162.4,162.8,162.35,162.72,10074.0
2016-02-18 13:10:00,162.72,162.99,162.64,162.72,13154.0,162.72,162.99,162.64,162.72,13154.0
2016-02-18 13:15:00,162.84,162.86,162.24,162.53,12369.0,162.84,162.86,162.24,162.53,12369.0
2016-02-18 13:20:00,162.56,162.61,162.23,162.61,9279.0,162.56,162.61,162.23,162.61,9279.0
2016-02-18 13:25:00,162.71,162.76,162.29,162.51,20908.0,162.71,162.76,162.29,162.51,20908.0
2016-02-18 13:30:00,162.5,162.95,162.49,162.87,14474.0,162.5,162.95,162.49,162.87,14474.0
2016-02-18 13:35:00,162.85,162.89,162.47,162.53,26148.0,162.85,162.89,162.47,162.53,26148.0
2016-02-18 13:40:00,162.56,162.65,162.11,162.3,18461.0,162.56,162.65,162.11,162.3,18461.0
2016-02-18 13:45:00,162.26,162.27,161.48,161.72,31012.0,162.26,162.27,161.48,161.72,31012.0
2016-02-18 13:50:00,161.81,161.91,161.58,161.75,11443.0,161.81,161.91,161.58,161.75,11443.0
2016-02-18 13:55:00,161.69,161.83,161.63,161.7,13700.0,161.69,161.83,161.63,161.7,13700.0
2016-02-18 14:00:00,161.78,161.96,161.66,161.79,14290.0,161.78,161.96,161.66,161.79,14290.0
2016-02-18 14:05:00,161.86,161.87,161.6,161.71,21917.0,161.86,161.87,161.6,161.71,21917.0
2016-02-18 14:10:00,161.7,161.9,161.68,161.8,15279.0,161.7,161.9,161.68,161.8,15279.0
2016-02-18 14:15:00,161.76,161.76,161.38,161.56,26457.0,161.76,161.76,161.38,161.56,26457.0
2016-02-18 14:20:00,161.6,161.8,161.59,161.7,15248.0,161.6,161.8,161.59,161.7,15248.0
2016-02-18 14:25:00,161.72,161.86,161.64,161.81,19343.0,161.72,161.86,161.64,161.81,19343.0
2016-02-18 14:30:00,161.83,162.41,161.81,162.22,29760.0,161.83,162.41,161.81,162.22,29760.0
2016-02-18 14:35:00,162.25,162.31,161.75,161.75,24925.0,162.25,162.31,161.75,161.75,24925.0
2016-02-18 14:40:00,161.75,161.88,161.63,161.7,31070.0,161.75,161.88,161.63,161.7,31070.0
2016-02-18 14:45:00,161.77,161.88,161.71,161.78,11045.0,161.77,161.88,161.71,161.78,11045.0
2016-02-18 14:50:00,161.78,161.85,161.58,161.74,26686.0,161.78,161.85,161.58,161.74,26686.0
2016-02-18 14:55:00,161.77,161.97,161.31,161.31,37684.0,161.77,161.97,161.31,161.31,37684.0
2016-02-18 15:00:00,161.3,161.62,161.3,161.37,21050.0,161.3,161.62,161.3,161.37,21050.0
2016-02-18 15:05:00,161.4,161.41,161.0,161.08,18629.0,161.4,161.41,161.0,161.08,18629.0
2016-02-18 15:10:00,161.08,161.24,161.06,161.15,22891.0,161.08,161.24,161.06,161.15,22891.0
2016-02-18 15:15:00,161.15,161.46,161.07,161.45,30844.0,161.15,161.46,161.07,161.45,30844.0
2016-02-18 15:20:00,161.46,161.46,161.12,161.12,23307.0,161.46,161.46,161.12,161.12,23307.0
2016-02-18 15:25:00,161.16,161.19,160.83,161.17,42094.0,161.16,161.19,160.83,161.17,42094.0
2016-02-18 15:30:00,161.15,161.31,160.94,161.08,45939.0,161.15,161.31,160.94,161.08,45939.0
2016-02-18 15:35:00,161.13,161.31,160.91,160.93,57203.0,161.13,161.31,160.91,160.93,57203.0
2016-02-18 15:40:00,160.93,160.93,160.66,160.7,47190.0,160.93,160.93,160.66,160.7,47190.0
2016-02-18 15:45:00,160.7,160.77,160.56,160.56,63800.0,160.7,160.77,160.56,160.56,63800.0
2016-02-18 15:50:00,160.61,160.76,160.27,160.31,108428.0,160.61,160.76,160.27,160.31,108428.0
2016-02-18 15:55:00,160.31,160.75,160.3,160.68,147702.0,160.31,160.75,160.3,160.68,147702.0
2016-02-19 09:30:00,160.0,161.2,159.15,161.2,213197.0,160.0,161.2,159.15,161.2,213197.0
2016-02-19 09:35:00,161.19,161.99,160.99,161.37,53327.0,161.19,161.99,160.99,161.37,53327.0
2016-02-19 09:40:00,161.36,161.9,160.97,161.85,88982.0,161.36,161.9,160.97,161.85,88982.0
2016-02-19 09:45:00,161.7,162.22,161.38,161.58,158573.0,161.7,162.22,161.38,161.58,158573.0
2016-02-19 09:50:00,161.58,163.53,161.49,162.98,98940.0,161.58,163.53,161.49,162.98,98940.0
2016-02-19 09:55:00,162.87,163.34,162.47,162.93,101052.0,162.87,163.34,162.47,162.93,101052.0
2016-02-19 10:00:00,162.82,163.41,162.49,162.88,35067.0,162.82,163.41,162.49,162.88,35067.0
2016-02-19 10:05:00,162.93,164.4,162.73,163.99,67789.0,162.93,164.4,162.73,163.99,67789.0
2016-02-19 10:10:00,163.89,164.26,163.74,164.0,20904.0,163.89,164.26,163.74,164.0,20904.0
2016-02-19 10:15:00,163.93,164.73,163.93,164.0,39676.0,163.93,164.73,163.93,164.0,39676.0
2016-02-19 10:20:00,164.0,164.72,163.9,164.71,28807.0,164.0,164.72,163.9,164.71,28807.0
2016-02-19 10:25:00,164.69,165.0,164.47,164.98,37252.0,164.69,165.0,164.47,164.98,37252.0
2016-02-19 10:30:00,164.96,165.27,164.46,165.07,70107.0,164.96,165.27,164.46,165.07,70107.0
2016-02-19 10:35:00,164.97,165.07,164.25,164.38,18290.0,164.97,165.07,164.25,164.38,18290.0
2016-02-19 10:40:00,164.27,164.59,164.05,164.2,16559.0,164.27,164.59,164.05,164.2,16559.0
2016-02-19 10:45:00,164.18,164.64,164.16,164.54,11047.0,164.18,164.64,164.16,164.54,11047.0
2016-02-19 10:50:00,164.52,164.53,164.05,164.16,10403.0,164.52,164.53,164.05,164.16,10403.0
2016-02-19 10:55:00,164.08,164.3,163.91,164.01,27706.0,164.08,164.3,163.91,164.01,27706.0
2016-02-19 11:00:00,163.91,164.03,163.2,163.22,38057.0,163.91,164.03,163.2,163.22,38057.0
2016-02-19 11:05:00,163.15,163.62,163.11,163.47,16806.0,163.15,163.62,163.11,163.47,16806.0
2016-02-19 11:10:00,163.41,164.27,163.4,164.06,48931.0,163.41,164.27,163.4,164.06,48931.0
2016-02-19 11:15:00,164.09,164.95,164.06,164.77,76411.0,164.09,164.95,164.06,164.77,76411.0
2016-02-19 11:20:00,164.75,164.95,164.68,164.81,22771.0,164.75,164.95,164.68,164.81,22771.0
2016-02-19 11:25:00,164.8,165.63,164.54,165.44,60661.0,164.8,165.63,164.54,165.44,60661.0
2016-02-19 11:30:00,165.54,165.65,165.07,165.07,48400.0,165.54,165.65,165.07,165.07,48400.0
2016-02-19 11:35:00,165.06,165.28,164.89,165.08,33525.0,165.06,165.28,164.89,165.08,33525.0
2016-02-19 11:40:00,165.05,165.27,164.71,165.09,22926.0,165.05,165.27,164.71,165.09,22926.0
2016-02-19 11:45:00,165.02,165.14,164.56,164.8,31138.0,165.02,165.14,164.56,164.8,31138.0
2016-02-19 11:50:00,164.7,164.96,164.56,164.79,17561.0,164.7,164.96,164.56,164.79,17561.0
2016-02-19 11:55:00,164.78,164.9,164.12,164.47,33289.0,164.78,164.9,164.12,164.47,33289.0
2016-02-19 12:00:00,164.47,164.84,164.33,164.46,18267.0,164.47,164.84,164.33,164.46,18267.0
2016-02-19 12:05:00,164.45,164.7,164.27,164.68,12260.0,164.45,164.7,164.27,164.68,12260.0
2016-02-19 12:10:00,164.75,164.9,164.66,164.87,10250.0,164.75,164.9,164.66,164.87,10250.0
2016-02-19 12:15:00,164.87,165.23,164.75,165.19,29347.0,164.87,165.23,164.75,165.19,29347.0
2016-02-19 12:20:00,165.19,165.31,164.65,164.91,13802.0,165.19,165.31,164.65,164.91,13802.0
2016-02-19 12:25:00,164.89,165.68,164.89,165.67,23502.0,164.89,165.68,164.89,165.67,23502.0
2016-02-19 12:30:00,165.55,165.74,165.45,165.59,13405.0,165.55,165.74,165.45,165.59,13405.0
2016-02-19 12:35:00,165.54,165.75,165.27,165.56,20904.0,165.54,165.75,165.27,165.56,20904.0
2016-02-19 12:40:00,165.5,165.98,165.5,165.91,31064.0,165.5,165.98,165.5,165.91,31064.0
2016-02-19 12:45:00,165.9,166.0,165.75,165.85,24841.0,165.9,166.0,165.75,165.85,24841.0
2016-02-19 12:50:00,165.84,166.0,165.81,165.89,23018.0,165.84,166.0,165.81,165.89,23018.0
2016-02-19 12:55:00,165.9,165.94,165.43,165.64,22345.0,165.9,165.94,165.43,165.64,22345.0
2016-02-19 13:00:00,165.66,165.98,165.6,165.91,27410.0,165.66,165.98,165.6,165.91,27410.0
2016-02-19 13:05:00,165.93,166.0,165.64,165.69,16721.0,165.93,166.0,165.64,165.69,16721.0
2016-02-19 13:10:00,165.69,165.74,165.3,165.3,8126.0,165.69,165.74,165.3,165.3,8126.0
2016-02-19 13:15:00,165.34,165.68,165.33,165.44,8089.0,165.34,165.68,165.33,165.44,8089.0
2016-02-19 13:20:00,165.45,165.59,165.3,165.42,7547.0,165.45,165.59,165.3,165.42,7547.0
2016-02-19 13:25:00,165.43,165.64,165.41,165.64,8573.0,165.43,165.64,165.41,165.64,8573.0
2016-02-19 13:30:00,165.61,165.64,165.47,165.59,14936.0,165.61,165.64,165.47,165.59,14936.0
2016-02-19 13:35:00,165.53,165.56,165.36,165.43,7343.0,165.53,165.56,165.36,165.43,7343.0
2016-02-19 13:40:00,165.39,165.52,165.27,165.31,10225.0,165.39,165.52,165.27,165.31,10225.0
2016-02-19 13:45:00,165.23,165.28,165.01,165.15,14742.0,165.23,165.28,165.01,165.15,14742.0
2016-02-19 13:50:00,165.16,165.42,165.16,165.2,6985.0,165.16,165.42,165.16,165.2,6985.0
2016-02-19 13:55:00,165.21,165.33,165.02,165.33,12172.0,165.21,165.33,165.02,165.33,12172.0
2016-02-19 14:00:00,165.19,165.33,165.01,165.1,20006.0,165.19,165.33,165.01,165.1,20006.0
2016-02-19 14:05:00,165.13,165.49,165.03,165.38,18511.0,165.13,165.49,165.03,165.38,18511.0
2016-02-19 14:10:00,165.37,165.41,165.27,165.27,9939.0,165.37,165.41,165.27,165.27,9939.0
2016-02-19 14:15:00,165.25,165.26,165.06,165.07,7165.0,165.25,165.26,165.06,165.07,7165.0
2016-02-19 14:20:00,165.17,165.3,165.15,165.3,17168.0,165.17,165.3,165.15,165.3,17168.0
2016-02-19 14:25:00,165.26,165.32,165.02,165.08,13051.0,165.26,165.32,165.02,165.08,13051.0
2016-02-19 14:30:00,165.14,165.17,165.0,165.09,7115.0,165.14,165.17,165.0,165.09,7115.0
2016-02-19 14:35:00,165.07,165.12,164.91,165.08,7026.0,165.07,165.12,164.91,165.08,7026.0
2016-02-19 14:40:00,165.04,165.06,164.91,165.0,10107.0,165.04,165.06,164.91,165.0,10107.0
2016-02-19 14:45:00,165.06,165.06,164.7,164.75,33604.0,165.06,165.06,164.7,164.75,33604.0
2016-02-19 14:50:00,164.77,164.83,163.98,164.11,40784.0,164.77,164.83,163.98,164.11,40784.0
2016-02-19 14:55:00,164.15,164.29,164.05,164.15,7725.0,164.15,164.29,164.05,164.15,7725.0
2016-02-19 15:00:00,164.2,164.41,164.1,164.41,21345.0,164.2,164.41,164.1,164.41,21345.0
2016-02-19 15:05:00,164.41,164.52,164.28,164.5,22480.0,164.41,164.52,164.28,164.5,22480.0
2016-02-19 15:10:00,164.5,164.58,164.39,164.55,17507.0,164.5,164.58,164.39,164.55,17507.0
2016-02-19 15:15:00,164.56,164.57,164.17,164.25,26086.0,164.56,164.57,164.17,164.25,26086.0
2016-02-19 15:20:00,164.25,164.43,164.12,164.24,14357.0,164.25,164.43,164.12,164.24,14357.0
2016-02-19 15:25:00,164.31,164.34,164.15,164.22,17739.0,164.31,164.34,164.15,164.22,17739.0
2016-02-19 15:30:00,164.29,164.32,164.1,164.16,19707.0,164.29,164.32,164.1,164.16,19707.0
2016-02-19 15:35:00,164.16,164.28,164.04,164.26,41446.0,164.16,164.28,164.04,164.26,41446.0
2016-02-19 15:40:00,164.22,164.62,164.17,164.52,31096.0,164.22,164.62,164.17,164.52,31096.0
2016-02-19 15:45:00,164.51,164.6,164.25,164.6,44970.0,164.51,164.6,164.25,164.6,44970.0
2016-02-19 15:50:00,164.59,164.68,164.33,164.39,67597.0,164.59,164.68,164.33,164.39,67597.0
2016-02-19 15:55:00,164.42,164.61,164.25,164.47,112097.0,164.42,164.61,164.25,164.47,112097.0
2016-02-22 09:30:00,166.54,166.99,164.3,166.73,307956.0,166.54,166.99,164.3,166.73,307956.0
2016-02-22 09:35:00,166.7,167.37,165.89,167.06,81482.0,166.7,167.37,165.89,167.06,81482.0
2016-02-22 09:40:00,167.05,167.08,165.95,166.84,42954.0,167.05,167.08,165.95,166.84,42954.0
2016-02-22 09:45:00,166.84,166.87,165.77,166.79,28487.0,166.84,166.87,165.77,166.79,28487.0
2016-02-22 09:50:00,167.03,167.19,166.14,166.71,19960.0,167.03,167.19,166.14,166.71,19960.0
2016-02-22 09:55:00,166.85,167.06,166.33,166.6,38079.0,166.85,167.06,166.33,166.6,38079.0
2016-02-22 10:00:00,166.59,166.76,166.29,166.43,31634.0,166.59,166.76,166.29,166.43,31634.0
2016-02-22 10:05:00,166.52,166.69,166.16,166.28,62095.0,166.52,166.69,166.16,166.28,62095.0
2016-02-22 10:10:00,166.27,166.7,166.15,166.25,41157.0,166.27,166.7,166.15,166.25,41157.0
2016-02-22 10:15:00,166.19,166.6,165.87,166.31,34049.0,166.19,166.6,165.87,166.31,34049.0
2016-02-22 10:20:00,166.27,166.57,166.11,166.28,20235.0,166.27,166.57,166.11,166.28,20235.0
2016-02-22 10:25:00,166.28,166.39,166.13,166.2,17372.0,166.28,166.39,166.13,166.2,17372.0
2016-02-22 10:30:00,166.27,167.15,166.27,166.94,72198.0,166.27,167.15,166.27,166.94,72198.0
2016-02-22 10:35:00,166.86,167.0,166.64,166.85,43471.0,166.86,167.0,166.64,166.85,43471.0
2016-02-22 10:40:00,166.88,167.14,166.61,167.03,34795.0,166.88,167.14,166.61,167.03,34795.0
2016-02-22 10:45:00,167.03,167.1,166.82,166.82,20299.0,167.03,167.1,166.82,166.82,20299.0
2016-02-22 10:50:00,166.86,166.99,166.68,166.76,25009.0,166.86,166.99,166.68,166.76,25009.0
2016-02-22 10:55:00,166.71,167.03,166.57,167.03,22294.0,166.71,167.03,166.57,167.03,22294.0
2016-02-22 11:00:00,167.03,167.14,166.61,167.0,84128.0,167.03,167.14,166.61,167.0,84128.0
2016-02-22 11:05:00,167.03,167.18,166.73,167.1,31164.0,167.03,167.18,166.73,167.1,31164.0
2016-02-22 11:10:00,167.09,167.68,167.07,167.68,33662.0,167.09,167.68,167.07,167.68,33662.0
2016-02-22 11:15:00,167.59,167.8,167.31,167.64,20651.0,167.59,167.8,167.31,167.64,20651.0
2016-02-22 11:20:00,167.74,168.17,167.72,168.08,33375.0,167.74,168.17,167.72,168.08,33375.0
2016-02-22 11:25:00,168.13,168.98,168.02,168.78,47844.0,168.13,168.98,168.02,168.78,47844.0
2016-02-22 11:30:00,168.87,169.06,168.63,169.06,40525.0,168.87,169.06,168.63,169.06,40525.0
2016-02-22 11:35:00,169.03,169.24,168.67,168.79,42566.0,169.03,169.24,168.67,168.79,42566.0
2016-02-22 11:40:00,168.78,169.36,168.71,169.19,29898.0,168.78,169.36,168.71,169.19,29898.0
2016-02-22 11:45:00,169.19,169.3,168.91,169.09,28987.0,169.19,169.3,168.91,169.09,28987.0
2016-02-22 11:50:00,169.09,169.45,169.04,169.08,21711.0,169.09,169.45,169.04,169.08,21711.0
2016-02-22 11:55:00,169.21,169.29,168.95,169.08,12301.0,169.21,169.29,168.95,169.08,12301.0
2016-02-22 12:00:00,169.15,169.15,168.44,168.53,43139.0,169.15,169.15,168.44,168.53,43139.0
2016-02-22 12:05:00,168.6,168.67,167.98,168.03,26054.0,168.6,168.67,167.98,168.03,26054.0
2016-02-22 12:10:00,167.99,168.23,167.86,167.92,20978.0,167.99,168.23,167.86,167.92,20978.0
2016-02-22 12:15:00,167.95,168.51,167.9,168.51,33532.0,167.95,168.51,167.9,168.51,33532.0
2016-02-22 12:20:00,168.35,168.95,168.35,168.74,16969.0,168.35,168.95,168.35,168.74,16969.0
2016-02-22 12:25:00,168.8,168.95,168.41,168.44,16870.0,168.8,168.95,168.41,168.44,16870.0
2016-02-22 12:30:00,168.48,169.1,168.4,168.84,25208.0,168.48,169.1,168.4,168.84,25208.0
2016-02-22 12:35:00,168.85,169.11,168.47,168.47,29420.0,168.85,169.11,168.47,168.47,29420.0
2016-02-22 12:40:00,168.48,168.5,167.93,168.01,32948.0,168.48,168.5,167.93,168.01,32948.0
2016-02-22 12:45:00,167.99,168.41,167.9,168.41,24025.0,167.99,168.41,167.9,168.41,24025.0
2016-02-22 12:50:00,168.41,168.43,168.15,168.31,24767.0,168.41,168.43,168.15,168.31,24767.0
2016-02-22 12:55:00,168.28,168.31,168.01,168.13,21426.0,168.28,168.31,168.01,168.13,21426.0
2016-02-22 13:00:00,168.04,168.39,167.99,168.39,17605.0,168.04,168.39,167.99,168.39,17605.0
2016-02-22 13:05:00,168.39,168.89,168.39,168.77,16327.0,168.39,168.89,168.39,168.77,16327.0
2016-02-22 13:10:00,168.77,168.89,168.53,168.53,7911.0,168.77,168.89,168.53,168.53,7911.0
2016-02-22 13:15:00,168.6,168.6,168.45,168.47,7800.0,168.6,168.6,168.45,168.47,7800.0
2016-02-22 13:20:00,168.52,168.7,168.31,168.47,23398.0,168.52,168.7,168.31,168.47,23398.0
2016-02-22 13:25:00,168.5,168.53,168.17,168.42,12464.0,168.5,168.53,168.17,168.42,12464.0
2016-02-22 13:30:00,168.55,168.67,168.23,168.62,22305.0,168.55,168.67,168.23,168.62,22305.0
2016-02-22 13:35:00,168.55,169.05,168.5,168.93,21569.0,168.55,169.05,168.5,168.93,21569.0
2016-02-22 13:40:00,168.86,169.07,168.72,168.72,15637.0,168.86,169.07,168.72,168.72,15637.0
2016-02-22 13:45:00,168.71,169.02,168.7,169.0,16247.0,168.71,169.02,168.7,169.0,16247.0
2016-02-22 13:50:00,169.0,169.0,168.81,168.88,15247.0,169.0,169.0,168.81,168.88,15247.0
2016-02-22 13:55:00,168.97,169.01,168.8,168.8,16075.0,168.97,169.01,168.8,168.8,16075.0
2016-02-22 14:00:00,168.81,168.84,168.08,168.21,28594.0,168.81,168.84,168.08,168.21,28594.0
2016-02-22 14:05:00,168.21,168.58,167.95,168.58,15048.0,168.21,168.58,167.95,168.58,15048.0
2016-02-22 14:10:00,168.61,168.78,168.52,168.64,9985.0,168.61,168.78,168.52,168.64,9985.0
2016-02-22 14:15:00,168.64,168.64,168.13,168.2,19050.0,168.64,168.64,168.13,168.2,19050.0
2016-02-22 14:20:00,168.23,168.46,168.17,168.46,8900.0,168.23,168.46,168.17,168.46,8900.0
2016-02-22 14:25:00,168.32,168.63,168.14,168.45,21462.0,168.32,168.63,168.14,168.45,21462.0
2016-02-22 14:30:00,168.39,168.57,168.2,168.26,16186.0,168.39,168.57,168.2,168.26,16186.0
2016-02-22 14:35:00,168.31,168.35,168.07,168.15,9800.0,168.31,168.35,168.07,168.15,9800.0
2016-02-22 14:40:00,168.19,168.31,168.12,168.3,12631.0,168.19,168.31,168.12,168.3,12631.0
2016-02-22 14:45:00,168.27,168.34,168.0,168.15,11340.0,168.27,168.34,168.0,168.15,11340.0
2016-02-22 14:50:00,168.15,168.33,168.07,168.26,26679.0,168.15,168.33,168.07,168.26,26679.0
2016-02-22 14:55:00,168.33,168.35,168.05,168.05,8128.0,168.33,168.35,168.05,168.05,8128.0
2016-02-22 15:00:00,168.0,168.27,167.53,167.53,117460.0,168.0,168.27,167.53,167.53,117460.0
2016-02-22 15:05:00,167.5,168.11,167.44,167.83,38381.0,167.5,168.11,167.44,167.83,38381.0
2016-02-22 15:10:00,167.87,168.71,167.86,168.71,40080.0,167.87,168.71,167.86,168.71,40080.0
2016-02-22 15:15:00,168.64,168.67,168.29,168.32,16996.0,168.64,168.67,168.29,168.32,16996.0
2016-02-22 15:20:00,168.22,168.9,168.21,168.69,34020.0,168.22,168.9,168.21,168.69,34020.0
2016-02-22 15:25:00,168.68,169.0,168.53,168.77,51524.0,168.68,169.0,168.53,168.77,51524.0
2016-02-22 15:30:00,168.73,168.95,168.41,168.5,41892.0,168.73,168.95,168.41,168.5,41892.0
2016-02-22 15:35:00,168.42,168.44,168.05,168.23,26274.0,168.42,168.44,168.05,168.23,26274.0
2016-02-22 15:40:00,168.19,168.83,168.15,168.49,46109.0,168.19,168.83,168.15,168.49,46109.0
2016-02-22 15:45:00,168.47,168.54,168.3,168.46,29643.0,168.47,168.54,168.3,168.46,29643.0
2016-02-22 15:50:00,168.4,168.65,168.33,168.62,33645.0,168.4,168.65,168.33,168.62,33645.0
2016-02-22 15:55:00,168.62,168.89,168.37,168.73,109106.0,168.62,168.89,168.37,168.73,109106.0
2016-02-23 09:30:00,167.2,167.42,164.66,165.54,208533.0,167.2,167.42,164.66,165.54,208533.0
2016-02-23 09:35:00,165.39,167.13,165.22,166.41,136845.0,165.39,167.13,165.22,166.41,136845.0
2016-02-23 09:40:00,166.57,166.57,165.03,165.75,89980.0,166.57,166.57,165.03,165.75,89980.0
2016-02-23 09:45:00,165.74,166.0,165.03,165.3,55376.0,165.74,166.0,165.03,165.3,55376.0
2016-02-23 09:50:00,165.24,166.25,165.09,165.34,78806.0,165.24,166.25,165.09,165.34,78806.0
2016-02-23 09:55:00,165.41,165.7,165.06,165.3,46892.0,165.41,165.7,165.06,165.3,46892.0
2016-02-23 10:00:00,165.14,165.33,164.84,165.25,38477.0,165.14,165.33,164.84,165.25,38477.0
2016-02-23 10:05:00,165.23,165.55,163.7,163.92,66198.0,165.23,165.55,163.7,163.92,66198.0
2016-02-23 10:10:00,163.85,163.92,162.27,162.39,110335.0,163.85,163.92,162.27,162.39,110335.0
2016-02-23 10:15:00,162.52,163.19,162.23,162.55,86849.0,162.52,163.19,162.23,162.55,86849.0
2016-02-23 10:20:00,162.68,163.56,162.59,163.18,76392.0,162.68,163.56,162.59,163.18,76392.0
2016-02-23 10:25:00,163.43,163.45,163.0,163.21,39438.0,163.43,163.45,163.0,163.21,39438.0
2016-02-23 10:30:00,163.27,163.4,162.84,163.1,46850.0,163.27,163.4,162.84,163.1,46850.0
2016-02-23 10:35:00,163.02,163.12,162.6,163.02,28867.0,163.02,163.12,162.6,163.02,28867.0
2016-02-23 10:40:00,162.89,163.03,162.33,162.33,31011.0,162.89,163.03,162.33,162.33,31011.0
2016-02-23 10:45:00,162.34,162.72,161.82,162.06,36430.0,162.34,162.72,161.82,162.06,36430.0
2016-02-23 10:50:00,162.25,162.25,160.72,160.73,79305.0,162.25,162.25,160.72,160.73,79305.0
2016-02-23 10:55:00,160.72,161.9,160.5,161.54,65719.0,160.72,161.9,160.5,161.54,65719.0
2016-02-23 11:00:00,161.51,161.62,161.06,161.1,44449.0,161.51,161.62,161.06,161.1,44449.0
2016-02-23 11:05:00,161.05,161.15,160.1,160.81,98771.0,161.05,161.15,160.1,160.81,98771.0
2016-02-23 11:10:00,160.94,161.38,160.54,160.54,73316.0,160.94,161.38,160.54,160.54,73316.0
2016-02-23 11:15:00,160.59,161.1,160.4,161.01,62948.0,160.59,161.1,160.4,161.01,62948.0
2016-02-23 11:20:00,161.02,161.08,160.56,160.56,39356.0,161.02,161.08,160.56,160.56,39356.0
2016-02-23 11:25:00,160.56,161.02,160.5,161.0,48556.0,160.56,161.02,160.5,161.0,48556.0
2016-02-23 11:30:00,161.0,161.18,160.75,160.89,47581.0,161.0,161.18,160.75,160.89,47581.0
2016-02-23 11:35:00,160.89,161.51,160.85,161.26,56690.0,160.89,161.51,160.85,161.26,56690.0
2016-02-23 11:40:00,161.27,161.66,161.27,161.5,29632.0,161.27,161.66,161.27,161.5,29632.0
2016-02-23 11:45:00,161.51,161.61,160.73,160.79,56649.0,161.51,161.61,160.73,160.79,56649.0
2016-02-23 11:50:00,160.83,160.83,160.2,160.63,47159.0,160.83,160.83,160.2,160.63,47159.0
2016-02-23 11:55:00,160.72,161.14,160.72,160.98,33640.0,160.72,161.14,160.72,160.98,33640.0
2016-02-23 12:00:00,161.01,161.25,160.51,160.55,31857.0,161.01,161.25,160.51,160.55,31857.0
2016-02-23 12:05:00,160.51,161.0,160.49,160.82,16776.0,160.51,161.0,160.49,160.82,16776.0
2016-02-23 12:10:00,160.82,160.89,160.53,160.69,12343.0,160.82,160.89,160.53,160.69,12343.0
2016-02-23 12:15:00,160.63,161.05,160.63,161.02,24483.0,160.63,161.05,160.63,161.02,24483.0
2016-02-23 12:20:00,161.0,161.0,160.66,160.92,12912.0,161.0,161.0,160.66,160.92,12912.0
2016-02-23 12:25:00,160.96,161.09,160.73,160.88,19793.0,160.96,161.09,160.73,160.88,19793.0
2016-02-23 12:30:00,160.97,161.02,160.82,160.87,12742.0,160.97,161.02,160.82,160.87,12742.0
2016-02-23 12:35:00,160.97,161.03,160.8,160.89,17498.0,160.97,161.03,160.8,160.89,17498.0
2016-02-23 12:40:00,160.9,161.07,160.83,160.94,22520.0,160.9,161.07,160.83,160.94,22520.0
2016-02-23 12:45:00,160.93,161.09,160.83,160.97,28991.0,160.93,161.09,160.83,160.97,28991.0
2016-02-23 12:50:00,160.93,161.03,160.66,160.76,19294.0,160.93,161.03,160.66,160.76,19294.0
2016-02-23 12:55:00,160.86,161.25,160.74,161.24,30812.0,160.86,161.25,160.74,161.24,30812.0
2016-02-23 13:00:00,161.22,161.22,160.88,160.97,18423.0,161.22,161.22,160.88,160.97,18423.0
2016-02-23 13:05:00,160.94,161.05,160.72,160.89,16605.0,160.94,161.05,160.72,160.89,16605.0
2016-02-23 13:10:00,160.95,161.0,160.7,160.9,35106.0,160.95,161.0,160.7,160.9,35106.0
2016-02-23 13:15:00,160.81,161.12,160.65,161.0,26742.0,160.81,161.12,160.65,161.0,26742.0
2016-02-23 13:20:00,161.0,161.35,160.7,160.86,30575.0,161.0,161.35,160.7,160.86,30575.0
2016-02-23 13:25:00,160.9,161.04,160.69,160.94,21089.0,160.9,161.04,160.69,160.94,21089.0
2016-02-23 13:30:00,160.89,161.06,160.63,160.63,22425.0,160.89,161.06,160.63,160.63,22425.0
2016-02-23 13:35:00,160.72,160.88,160.56,160.81,15503.0,160.72,160.88,160.56,160.81,15503.0
2016-02-23 13:40:00,160.8,160.85,160.5,160.59,21172.0,160.8,160.85,160.5,160.59,21172.0
2016-02-23 13:45:00,160.52,160.59,160.3,160.5,14249.0,160.52,160.59,160.3,160.5,14249.0
2016-02-23 13:50:00,160.52,160.9,160.45,160.8,19125.0,160.52,160.9,160.45,160.8,19125.0
2016-02-23 13:55:00,160.83,161.09,160.78,160.91,18595.0,160.83,161.09,160.78,160.91,18595.0
2016-02-23 14:00:00,160.98,161.08,160.83,161.03,16006.0,160.98,161.08,160.83,161.03,16006.0
2016-02-23 14:05:00,161.06,161.15,160.8,160.89,19696.0,161.06,161.15,160.8,160.89,19696.0
2016-02-23 14:10:00,160.85,161.05,160.76,161.0,11431.0,160.85,161.05,160.76,161.0,11431.0
2016-02-23 14:15:00,161.1,161.1,160.9,161.0,30984.0,161.1,161.1,160.9,161.0,30984.0
2016-02-23 14:20:00,161.03,161.05,160.76,160.89,8223.0,161.03,161.05,160.76,160.89,8223.0
2016-02-23 14:25:00,160.88,161.13,160.67,160.84,31072.0,160.88,161.13,160.67,160.84,31072.0
2016-02-23 14:30:00,160.9,160.94,160.56,160.56,23818.0,160.9,160.94,160.56,160.56,23818.0
2016-02-23 14:35:00,160.63,160.66,160.3,160.39,26721.0,160.63,160.66,160.3,160.39,26721.0
2016-02-23 14:40:00,160.34,160.58,160.28,160.46,18070.0,160.34,160.58,160.28,160.46,18070.0
2016-02-23 14:45:00,160.46,160.66,160.38,160.54,20416.0,160.46,160.66,160.38,160.54,20416.0
2016-02-23 14:50:00,160.54,160.54,160.06,160.15,51578.0,160.54,160.54,160.06,160.15,51578.0
2016-02-23 14:55:00,160.07,160.21,159.74,159.99,40337.0,160.07,160.21,159.74,159.99,40337.0
2016-02-23 15:00:00,160.0,160.07,159.65,159.72,18821.0,160.0,160.07,159.65,159.72,18821.0
2016-02-23 15:05:00,159.65,159.97,159.64,159.89,16995.0,159.65,159.97,159.64,159.89,16995.0
2016-02-23 15:10:00,159.9,160.1,159.82,159.85,33184.0,159.9,160.1,159.82,159.85,33184.0
2016-02-23 15:15:00,159.85,159.86,159.66,159.77,21166.0,159.85,159.86,159.66,159.77,21166.0
2016-02-23 15:20:00,159.78,160.05,159.76,159.99,21226.0,159.78,160.05,159.76,159.99,21226.0
2016-02-23 15:25:00,159.94,160.08,159.82,159.82,32010.0,159.94,160.08,159.82,159.82,32010.0
2016-02-23 15:30:00,159.85,160.17,159.85,160.17,30076.0,159.85,160.17,159.85,160.17,30076.0
2016-02-23 15:35:00,160.14,160.85,160.09,160.85,81665.0,160.14,160.85,160.09,160.85,81665.0
2016-02-23 15:40:00,160.85,161.14,160.45,160.54,47358.0,160.85,161.14,160.45,160.54,47358.0
2016-02-23 15:45:00,160.55,161.03,160.5,160.96,34430.0,160.55,161.03,160.5,160.96,34430.0
2016-02-23 15:50:00,161.0,161.31,160.86,161.04,121157.0,161.0,161.31,160.86,161.04,121157.0
2016-02-23 15:55:00,161.1,161.27,160.86,161.02,183346.0,161.1,161.27,160.86,161.02,183346.0
2016-02-24 09:30:00,159.0,159.15,156.01,156.98,249697.0,159.0,159.15,156.01,156.98,249697.0
2016-02-24 09:35:00,156.98,157.31,156.79,157.03,77941.0,156.98,157.31,156.79,157.03,77941.0
2016-02-24 09:40:00,156.97,157.19,156.06,156.7,73416.0,156.97,157.19,156.06,156.7,73416.0
2016-02-24 09:45:00,156.59,156.98,155.32,156.83,87666.0,156.59,156.98,155.32,156.83,87666.0
2016-02-24 09:50:00,156.85,157.0,155.56,155.57,57402.0,156.85,157.0,155.56,155.57,57402.0
2016-02-24 09:55:00,155.56,156.54,154.8,155.64,92626.0,155.56,156.54,154.8,155.64,92626.0
2016-02-24 10:00:00,155.7,156.9,155.29,156.55,54135.0,155.7,156.9,155.29,156.55,54135.0
2016-02-24 10:05:00,156.75,156.96,155.78,156.41,43706.0,156.75,156.96,155.78,156.41,43706.0
2016-02-24 10:10:00,156.5,156.5,155.5,155.82,46753.0,156.5,156.5,155.5,155.82,46753.0
2016-02-24 10:15:00,155.8,156.31,155.31,155.33,29552.0,155.8,156.31,155.31,155.33,29552.0
2016-02-24 10:20:00,155.37,155.57,155.01,155.01,34772.0,155.37,155.57,155.01,155.01,34772.0
2016-02-24 10:25:00,155.04,155.46,155.04,155.35,34530.0,155.04,155.46,155.04,155.35,34530.0
2016-02-24 10:30:00,155.39,155.64,154.79,155.46,100532.0,155.39,155.64,154.79,155.46,100532.0
2016-02-24 10:35:00,155.31,156.7,155.24,156.49,62312.0,155.31,156.7,155.24,156.49,62312.0
2016-02-24 10:40:00,156.48,156.99,156.08,156.72,44849.0,156.48,156.99,156.08,156.72,44849.0
2016-02-24 10:45:00,156.57,156.71,156.11,156.5,37289.0,156.57,156.71,156.11,156.5,37289.0
2016-02-24 10:50:00,156.47,156.67,156.0,156.22,23063.0,156.47,156.67,156.0,156.22,23063.0
2016-02-24 10:55:00,156.19,159.79,156.19,159.39,371589.0,156.19,159.79,156.19,159.39,371589.0
2016-02-24 11:00:00,159.39,160.0,158.56,158.89,123345.0,159.39,160.0,158.56,158.89,123345.0
2016-02-24 11:05:00,158.88,159.5,158.43,158.8,109770.0,158.88,159.5,158.43,158.8,109770.0
2016-02-24 11:10:00,158.84,159.45,158.58,159.18,60866.0,158.84,159.45,158.58,159.18,60866.0
2016-02-24 11:15:00,159.13,159.76,159.0,159.37,73973.0,159.13,159.76,159.0,159.37,73973.0
2016-02-24 11:20:00,159.38,160.5,159.31,160.3,48878.0,159.38,160.5,159.31,160.3,48878.0
2016-02-24 11:25:00,160.2,160.4,159.91,160.03,36532.0,160.2,160.4,159.91,160.03,36532.0
2016-02-24 11:30:00,160.01,160.32,159.91,160.08,37407.0,160.01,160.32,159.91,160.08,37407.0
2016-02-24 11:35:00,160.02,160.04,159.27,159.67,31992.0,160.02,160.04,159.27,159.67,31992.0
2016-02-24 11:40:00,159.7,160.19,159.68,159.98,23127.0,159.7,160.19,159.68,159.98,23127.0
2016-02-24 11:45:00,160.02,160.41,159.88,160.41,31263.0,160.02,160.41,159.88,160.41,31263.0
2016-02-24 11:50:00,160.42,161.17,160.2,161.13,68154.0,160.42,161.17,160.2,161.13,68154.0
2016-02-24 11:55:00,161.03,161.74,161.01,161.57,76652.0,161.03,161.74,161.01,161.57,76652.0
2016-02-24 12:00:00,161.57,163.16,161.57,162.95,90075.0,161.57,163.16,161.57,162.95,90075.0
2016-02-24 12:05:00,163.01,163.08,162.11,162.34,54749.0,163.01,163.08,162.11,162.34,54749.0
2016-02-24 12:10:00,162.4,162.62,161.83,162.08,48961.0,162.4,162.62,161.83,162.08,48961.0
2016-02-24 12:15:00,162.0,162.07,161.61,162.04,26970.0,162.0,162.07,161.61,162.04,26970.0
2016-02-24 12:20:00,162.08,162.65,161.77,161.9,45036.0,162.08,162.65,161.77,161.9,45036.0
2016-02-24 12:25:00,162.0,162.19,161.82,161.97,20824.0,162.0,162.19,161.82,161.97,20824.0
2016-02-24 12:30:00,161.87,162.23,161.8,161.86,25927.0,161.87,162.23,161.8,161.86,25927.0
2016-02-24 12:35:00,161.84,162.13,161.73,162.04,31615.0,161.84,162.13,161.73,162.04,31615.0
2016-02-24 12:40:00,162.13,162.2,161.22,161.23,44171.0,162.13,162.2,161.22,161.23,44171.0
2016-02-24 12:45:00,161.36,161.77,160.94,161.73,30633.0,161.36,161.77,160.94,161.73,30633.0
2016-02-24 12:50:00,161.66,162.49,161.64,162.44,25021.0,161.66,162.49,161.64,162.44,25021.0
2016-02-24 12:55:00,162.46,163.0,162.2,162.2,36999.0,162.46,163.0,162.2,162.2,36999.0
2016-02-24 13:00:00,162.2,162.32,161.66,162.08,20477.0,162.2,162.32,161.66,162.08,20477.0
2016-02-24 13:05:00,162.18,162.74,162.18,162.72,26994.0,162.18,162.74,162.18,162.72,26994.0
2016-02-24 13:10:00,162.74,163.02,162.15,162.2,19630.0,162.74,163.02,162.15,162.2,19630.0
2016-02-24 13:15:00,162.25,162.42,161.51,161.57,12591.0,162.25,162.42,161.51,161.57,12591.0
2016-02-24 13:20:00,161.64,162.21,161.62,161.86,19994.0,161.64,162.21,161.62,161.86,19994.0
2016-02-24 13:25:00,161.9,162.08,161.58,162.01,11000.0,161.9,162.08,161.58,162.01,11000.0
2016-02-24 13:30:00,162.08,162.29,161.98,162.18,8643.0,162.08,162.29,161.98,162.18,8643.0
2016-02-24 13:35:00,162.04,162.1,161.57,161.89,7600.0,162.04,162.1,161.57,161.89,7600.0
2016-02-24 13:40:00,161.9,162.18,161.72,162.12,16373.0,161.9,162.18,161.72,162.12,16373.0
2016-02-24 13:45:00,162.05,162.17,161.45,161.57,13445.0,162.05,162.17,161.45,161.57,13445.0
2016-02-24 13:50:00,161.65,161.89,161.47,161.79,20360.0,161.65,161.89,161.47,161.79,20360.0
2016-02-24 13:55:00,161.86,162.11,161.63,161.83,26045.0,161.86,162.11,161.63,161.83,26045.0
2016-02-24 14:00:00,161.85,162.36,161.85,162.06,18213.0,161.85,162.36,161.85,162.06,18213.0
2016-02-24 14:05:00,162.13,163.13,162.05,162.99,28473.0,162.13,163.13,162.05,162.99,28473.0
2016-02-24 14:10:00,163.15,163.74,162.74,163.56,70858.0,163.15,163.74,162.74,163.56,70858.0
2016-02-24 14:15:00,163.5,164.06,163.4,163.86,38219.0,163.5,164.06,163.4,163.86,38219.0
2016-02-24 14:20:00,164.06,164.11,163.3,163.79,40039.0,164.06,164.11,163.3,163.79,40039.0
2016-02-24 14:25:00,163.74,163.74,162.84,162.95,50285.0,163.74,163.74,162.84,162.95,50285.0
2016-02-24 14:30:00,162.96,163.0,162.43,162.53,14168.0,162.96,163.0,162.43,162.53,14168.0
2016-02-24 14:35:00,162.49,162.49,161.7,161.81,36955.0,162.49,162.49,161.7,161.81,36955.0
2016-02-24 14:40:00,161.75,162.22,161.62,161.96,31398.0,161.75,162.22,161.62,161.96,31398.0
2016-02-24 14:45:00,162.09,162.12,161.66,162.11,15540.0,162.09,162.12,161.66,162.11,15540.0
2016-02-24 14:50:00,161.98,162.06,161.15,161.15,26906.0,161.98,162.06,161.15,161.15,26906.0
2016-02-24 14:55:00,161.15,161.51,161.0,161.37,31063.0,161.15,161.51,161.0,161.37,31063.0
2016-02-24 15:00:00,161.37,162.76,161.31,162.44,41032.0,161.37,162.76,161.31,162.44,41032.0
2016-02-24 15:05:00,162.46,162.6,161.71,162.5,37534.0,162.46,162.6,161.71,162.5,37534.0
2016-02-24 15:10:00,162.43,162.65,162.11,162.56,17216.0,162.43,162.65,162.11,162.56,17216.0
2016-02-24 15:15:00,162.72,163.17,162.63,163.13,41166.0,162.72,163.17,162.63,163.13,41166.0
2016-02-24 15:20:00,163.01,163.43,162.94,163.14,21412.0,163.01,163.43,162.94,163.14,21412.0
2016-02-24 15:25:00,163.15,163.5,163.08,163.36,21311.0,163.15,163.5,163.08,163.36,21311.0
2016-02-24 15:30:00,163.39,163.44,162.74,162.92,19870.0,163.39,163.44,162.74,162.92,19870.0
2016-02-24 15:35:00,162.93,163.32,162.73,163.21,27393.0,162.93,163.32,162.73,163.21,27393.0
2016-02-24 15:40:00,163.24,163.37,162.6,162.67,29483.0,163.24,163.37,162.6,162.67,29483.0
2016-02-24 15:45:00,162.74,162.78,162.37,162.59,40821.0,162.74,162.78,162.37,162.59,40821.0
2016-02-24 15:50:00,162.58,163.14,162.48,163.09,45166.0,162.58,163.14,162.48,163.09,45166.0
2016-02-24 15:55:00,163.06,163.3,162.75,162.77,118981.0,163.06,163.3,162.75,162.77,118981.0
2016-02-25 09:30:00,160.05,161.31,159.38,161.31,147434.0,160.05,161.31,159.38,161.31,147434.0
2016-02-25 09:35:00,161.34,161.58,157.77,157.77,137145.0,161.34,161.58,157.77,157.77,137145.0
2016-02-25 09:40:00,157.76,158.35,156.0,158.0,211493.0,157.76,158.35,156.0,158.0,211493.0
2016-02-25 09:45:00,157.76,158.9,157.05,158.5,93440.0,157.76,158.9,157.05,158.5,93440.0
2016-02-25 09:50:00,158.36,159.04,158.19,158.49,45153.0,158.36,159.04,158.19,158.49,45153.0
2016-02-25 09:55:00,158.5,158.62,157.26,157.76,85100.0,158.5,158.62,157.26,157.76,85100.0
2016-02-25 10:00:00,157.91,158.08,157.05,157.34,100105.0,157.91,158.08,157.05,157.34,100105.0
2016-02-25 10:05:00,157.46,158.25,157.1,157.89,90039.0,157.46,158.25,157.1,157.89,90039.0
2016-02-25 10:10:00,157.81,158.09,157.58,157.71,69398.0,157.81,158.09,157.58,157.71,69398.0
2016-02-25 10:15:00,157.85,158.58,157.71,158.49,72881.0,157.85,158.58,157.71,158.49,72881.0
2016-02-25 10:20:00,158.5,158.98,157.58,157.58,87670.0,158.5,158.98,157.58,157.58,87670.0
2016-02-25 10:25:00,157.71,158.37,157.69,158.37,46787.0,157.71,158.37,157.69,158.37,46787.0
2016-02-25 10:30:00,158.3,158.89,157.9,158.68,60662.0,158.3,158.89,157.9,158.68,60662.0
2016-02-25 10:35:00,158.82,159.35,158.82,159.25,48831.0,158.82,159.35,158.82,159.25,48831.0
2016-02-25 10:40:00,159.24,159.64,159.15,159.3,65346.0,159.24,159.64,159.15,159.3,65346.0
2016-02-25 10:45:00,159.29,159.44,158.5,158.6,33843.0,159.29,159.44,158.5,158.6,33843.0
2016-02-25 10:50:00,158.68,158.68,158.33,158.59,25784.0,158.68,158.68,158.33,158.59,25784.0
2016-02-25 10:55:00,158.59,158.63,157.73,157.77,37065.0,158.59,158.63,157.73,157.77,37065.0
2016-02-25 11:00:00,157.66,157.79,157.37,157.46,43049.0,157.66,157.79,157.37,157.46,43049.0
2016-02-25 11:05:00,157.58,157.74,156.9,156.94,63196.0,157.58,157.74,156.9,156.94,63196.0
2016-02-25 11:10:00,156.9,157.02,156.2,156.42,88549.0,156.9,157.02,156.2,156.42,88549.0
2016-02-25 11:15:00,156.43,157.57,156.4,157.27,81708.0,156.43,157.57,156.4,157.27,81708.0
2016-02-25 11:20:00,157.26,158.04,157.26,157.84,53968.0,157.26,158.04,157.26,157.84,53968.0
2016-02-25 11:25:00,157.8,158.1,157.67,157.97,51551.0,157.8,158.1,157.67,157.97,51551.0
2016-02-25 11:30:00,157.97,158.51,157.92,158.46,63092.0,157.97,158.51,157.92,158.46,63092.0
2016-02-25 11:35:00,158.42,158.6,158.11,158.19,36959.0,158.42,158.6,158.11,158.19,36959.0
2016-02-25 11:40:00,158.15,158.49,157.7,157.99,52002.0,158.15,158.49,157.7,157.99,52002.0
2016-02-25 11:45:00,157.96,158.39,157.9,158.36,33958.0,157.96,158.39,157.9,158.36,33958.0
2016-02-25 11:50:00,158.33,158.8,157.9,158.01,57454.0,158.33,158.8,157.9,158.01,57454.0
2016-02-25 11:55:00,158.0,158.29,157.82,158.11,34729.0,158.0,158.29,157.82,158.11,34729.0
2016-02-25 12:00:00,158.12,158.15,157.77,157.94,35550.0,158.12,158.15,157.77,157.94,35550.0
2016-02-25 12:05:00,157.93,157.93,157.05,157.16,52049.0,157.93,157.93,157.05,157.16,52049.0
2016-02-25 12:10:00,157.16,157.61,157.07,157.61,51898.0,157.16,157.61,157.07,157.61,51898.0
2016-02-25 12:15:00,157.62,157.78,157.25,157.3,64198.0,157.62,157.78,157.25,157.3,64198.0
2016-02-25 12:20:00,157.31,157.31,156.61,156.97,50840.0,157.31,157.31,156.61,156.97,50840.0
2016-02-25 12:25:00,156.88,157.57,156.88,157.52,30275.0,156.88,157.57,156.88,157.52,30275.0
2016-02-25 12:30:00,157.48,157.48,156.73,156.91,45873.0,157.48,157.48,156.73,156.91,45873.0
2016-02-25 12:35:00,156.91,157.05,156.84,156.84,27717.0,156.91,157.05,156.84,156.84,27717.0
2016-02-25 12:40:00,156.83,157.15,156.8,157.01,19059.0,156.83,157.15,156.8,157.01,19059.0
2016-02-25 12:45:00,157.12,157.13,156.21,156.55,42591.0,157.12,157.13,156.21,156.55,42591.0
2016-02-25 12:50:00,156.5,156.75,156.47,156.53,21312.0,156.5,156.75,156.47,156.53,21312.0
2016-02-25 12:55:00,156.53,156.67,156.23,156.35,41518.0,156.53,156.67,156.23,156.35,41518.0
2016-02-25 13:00:00,156.35,157.14,156.26,157.0,45146.0,156.35,157.14,156.26,157.0,45146.0
2016-02-25 13:05:00,157.0,157.35,156.95,157.21,30371.0,157.0,157.35,156.95,157.21,30371.0
2016-02-25 13:10:00,157.22,157.38,157.12,157.31,25928.0,157.22,157.38,157.12,157.31,25928.0
2016-02-25 13:15:00,157.31,157.98,157.25,157.92,31197.0,157.31,157.98,157.25,157.92,31197.0
2016-02-25 13:20:00,157.91,158.1,157.51,157.57,29862.0,157.91,158.1,157.51,157.57,29862.0
2016-02-25 13:25:00,157.58,158.01,157.57,157.99,39436.0,157.58,158.01,157.57,157.99,39436.0
2016-02-25 13:30:00,157.99,158.1,157.8,157.94,27474.0,157.99,158.1,157.8,157.94,27474.0
2016-02-25 13:35:00,157.94,158.33,157.71,158.27,47670.0,157.94,158.33,157.71,158.27,47670.0
2016-02-25 13:40:00,158.25,158.32,158.02,158.11,37496.0,158.25,158.32,158.02,158.11,37496.0
2016-02-25 13:45:00,158.09,158.12,157.78,157.97,61825.0,158.09,158.12,157.78,157.97,61825.0
2016-02-25 13:50:00,158.04,158.12,157.8,157.98,35290.0,158.04,158.12,157.8,157.98,35290.0
2016-02-25 13:55:00,157.98,158.63,157.9,158.58,41539.0,157.98,158.63,157.9,158.58,41539.0
2016-02-25 14:00:00,158.62,158.75,158.51,158.7,76038.0,158.62,158.75,158.51,158.7,76038.0
2016-02-25 14:05:00,158.75,159.08,158.59,158.98,41588.0,158.75,159.08,158.59,158.98,41588.0
2016-02-25 14:10:00,159.02,159.02,158.21,158.25,51607.0,159.02,159.02,158.21,158.25,51607.0
2016-02-25 14:15:00,158.21,158.34,158.08,158.23,35132.0,158.21,158.34,158.08,158.23,35132.0
2016-02-25 14:20:00,158.23,158.26,157.86,157.97,64260.0,158.23,158.26,157.86,157.97,64260.0
2016-02-25 14:25:00,157.96,158.05,157.09,157.86,65040.0,157.96,158.05,157.09,157.86,65040.0
2016-02-25 14:30:00,157.86,158.05,157.76,157.85,38474.0,157.86,158.05,157.76,157.85,38474.0
2016-02-25 14:35:00,157.82,157.87,157.53,157.71,27722.0,157.82,157.87,157.53,157.71,27722.0
2016-02-25 14:40:00,157.61,157.72,157.3,157.49,34805.0,157.61,157.72,157.3,157.49,34805.0
2016-02-25 14:45:00,157.47,157.72,157.2,157.28,30125.0,157.47,157.72,157.2,157.28,30125.0
2016-02-25 14:50:00,157.21,157.35,156.8,157.06,39412.0,157.21,157.35,156.8,157.06,39412.0
2016-02-25 14:55:00,157.07,157.17,156.63,156.65,50911.0,157.07,157.17,156.63,156.65,50911.0
2016-02-25 15:00:00,156.66,156.71,156.22,156.55,110838.0,156.66,156.71,156.22,156.55,110838.0
2016-02-25 15:05:00,156.55,156.93,156.5,156.79,95219.0,156.55,156.93,156.5,156.79,95219.0
2016-02-25 15:10:00,156.79,157.25,156.75,157.16,74954.0,156.79,157.25,156.75,157.16,74954.0
2016-02-25 15:15:00,157.06,157.07,156.28,156.43,73491.0,157.06,157.07,156.28,156.43,73491.0
2016-02-25 15:20:00,156.5,157.1,156.48,157.07,51119.0,156.5,157.1,156.48,157.07,51119.0
2016-02-25 15:25:00,157.08,157.37,156.32,156.34,105429.0,157.08,157.37,156.32,156.34,105429.0
2016-02-25 15:30:00,156.37,156.71,156.3,156.71,71978.0,156.37,156.71,156.3,156.71,71978.0
2016-02-25 15:35:00,156.76,157.58,156.71,157.49,73641.0,156.76,157.58,156.71,157.49,73641.0
2016-02-25 15:40:00,157.45,157.47,156.95,157.35,87011.0,157.45,157.47,156.95,157.35,87011.0
2016-02-25 15:45:00,157.4,157.58,157.03,157.1,99623.0,157.4,157.58,157.03,157.1,99623.0
2016-02-25 15:50:00,157.15,157.78,157.06,157.5,208071.0,157.15,157.78,157.06,157.5,208071.0
2016-02-25 15:55:00,157.54,158.4,157.41,158.22,252425.0,157.54,158.4,157.41,158.22,252425.0
2016-02-26 09:30:00,175.24,176.2,174.0,175.88,652816.0,175.24,176.2,174.0,175.88,652816.0
2016-02-26 09:35:00,175.9,176.81,175.0,175.1,380817.0,175.9,176.81,175.0,175.1,380817.0
2016-02-26 09:40:00,175.03,176.4,175.0,175.43,273043.0,175.03,176.4,175.0,175.43,273043.0
2016-02-26 09:45:00,175.43,175.5,173.81,174.16,566367.0,175.43,175.5,173.81,174.16,566367.0
2016-02-26 09:50:00,174.16,174.5,172.66,172.9,420640.0,174.16,174.5,172.66,172.9,420640.0
2016-02-26 09:55:00,172.95,174.19,172.5,172.55,252263.0,172.95,174.19,172.5,172.55,252263.0
2016-02-26 10:00:00,172.57,173.97,172.54,173.97,139614.0,172.57,173.97,172.54,173.97,139614.0
2016-02-26 10:05:00,173.96,174.0,172.67,172.89,117189.0,173.96,174.0,172.67,172.89,117189.0
2016-02-26 10:10:00,172.7,174.5,172.69,174.15,205686.0,172.7,174.5,172.69,174.15,205686.0
2016-02-26 10:15:00,174.15,174.99,173.9,174.23,225966.0,174.15,174.99,173.9,174.23,225966.0
2016-02-26 10:20:00,174.26,174.42,173.36,173.49,110118.0,174.26,174.42,173.36,173.49,110118.0
2016-02-26 10:25:00,173.55,173.56,172.55,172.77,93534.0,173.55,173.56,172.55,172.77,93534.0
2016-02-26 10:30:00,172.8,173.1,172.2,172.52,93397.0,172.8,173.1,172.2,172.52,93397.0
2016-02-26 10:35:00,172.4,173.68,172.29,173.09,126042.0,172.4,173.68,172.29,173.09,126042.0
2016-02-26 10:40:00,173.1,173.46,172.72,173.1,89549.0,173.1,173.46,172.72,173.1,89549.0
2016-02-26 10:45:00,173.2,173.85,172.54,173.85,60331.0,173.2,173.85,172.54,173.85,60331.0
2016-02-26 10:50:00,173.8,174.35,173.57,174.2,90035.0,173.8,174.35,173.57,174.2,90035.0
2016-02-26 10:55:00,174.24,174.35,173.85,174.16,66116.0,174.24,174.35,173.85,174.16,66116.0
2016-02-26 11:00:00,174.15,174.19,173.62,174.18,78539.0,174.15,174.19,173.62,174.18,78539.0
2016-02-26 11:05:00,174.13,174.23,174.03,174.12,62001.0,174.13,174.23,174.03,174.12,62001.0
2016-02-26 11:10:00,174.07,174.5,173.71,173.89,128739.0,174.07,174.5,173.71,173.89,128739.0
2016-02-26 11:15:00,173.88,174.12,173.84,173.96,45019.0,173.88,174.12,173.84,173.96,45019.0
2016-02-26 11:20:00,174.02,174.05,173.81,173.86,84139.0,174.02,174.05,173.81,173.86,84139.0
2016-02-26 11:25:00,173.86,173.95,173.05,173.06,68520.0,173.86,173.95,173.05,173.06,68520.0
2016-02-26 11:30:00,173.18,173.19,172.66,172.79,91215.0,173.18,173.19,172.66,172.79,91215.0
2016-02-26 11:35:00,172.73,173.14,172.59,172.85,79770.0,172.73,173.14,172.59,172.85,79770.0
2016-02-26 11:40:00,172.78,173.1,172.68,172.96,39674.0,172.78,173.1,172.68,172.96,39674.0
2016-02-26 11:45:00,172.81,172.98,172.51,172.69,58983.0,172.81,172.98,172.51,172.69,58983.0
2016-02-26 11:50:00,172.59,173.17,172.22,173.15,72580.0,172.59,173.17,172.22,173.15,72580.0
2016-02-26 11:55:00,173.16,173.25,172.79,173.11,80838.0,173.16,173.25,172.79,173.11,80838.0
2016-02-26 12:00:00,173.05,173.19,172.89,173.07,58654.0,173.05,173.19,172.89,173.07,58654.0
2016-02-26 12:05:00,173.0,173.15,172.51,173.15,50724.0,173.0,173.15,172.51,173.15,50724.0
2016-02-26 12:10:00,173.09,173.34,173.0,173.26,63627.0,173.09,173.34,173.0,173.26,63627.0
2016-02-26 12:15:00,173.33,173.75,173.3,173.75,65498.0,173.33,173.75,173.3,173.75,65498.0
2016-02-26 12:20:00,173.75,174.06,173.73,173.78,54417.0,173.75,174.06,173.73,173.78,54417.0
2016-02-26 12:25:00,173.67,173.9,173.33,173.72,27145.0,173.67,173.9,173.33,173.72,27145.0
2016-02-26 12:30:00,173.75,174.03,173.57,173.57,57476.0,173.75,174.03,173.57,173.57,57476.0
2016-02-26 12:35:00,173.56,173.75,173.26,173.39,24467.0,173.56,173.75,173.26,173.39,24467.0
2016-02-26 12:40:00,173.39,173.68,173.34,173.53,32939.0,173.39,173.68,173.34,173.53,32939.0
2016-02-26 12:45:00,173.47,174.13,173.47,174.03,100047.0,173.47,174.13,173.47,174.03,100047.0
2016-02-26 12:50:00,174.03,174.13,173.82,173.94,55856.0,174.03,174.13,173.82,173.94,55856.0
2016-02-26 12:55:00,174.01,174.25,173.89,174.09,101866.0,174.01,174.25,173.89,174.09,101866.0
2016-02-26 13:00:00,174.09,174.7,173.92,174.42,81592.0,174.09,174.7,173.92,174.42,81592.0
2016-02-26 13:05:00,174.45,174.65,174.28,174.51,31262.0,174.45,174.65,174.28,174.51,31262.0
2016-02-26 13:10:00,174.51,174.56,174.3,174.45,39974.0,174.51,174.56,174.3,174.45,39974.0
2016-02-26 13:15:00,174.45,174.8,174.43,174.6,38265.0,174.45,174.8,174.43,174.6,38265.0
2016-02-26 13:20:00,174.56,174.87,174.52,174.81,20981.0,174.56,174.87,174.52,174.81,20981.0
2016-02-26 13:25:00,174.8,175.23,174.8,174.93,156878.0,174.8,175.23,174.8,174.93,156878.0
2016-02-26 13:30:00,174.9,175.1,174.78,174.84,43408.0,174.9,175.1,174.78,174.84,43408.0
2016-02-26 13:35:00,174.84,175.31,174.6,175.31,48951.0,174.84,175.31,174.6,175.31,48951.0
2016-02-26 13:40:00,175.27,175.6,174.86,174.97,73354.0,175.27,175.6,174.86,174.97,73354.0
2016-02-26 13:45:00,174.97,175.6,174.91,175.15,51431.0,174.97,175.6,174.91,175.15,51431.0
2016-02-26 13:50:00,175.29,175.29,174.86,175.12,57809.0,175.29,175.29,174.86,175.12,57809.0
2016-02-26 13:55:00,175.14,175.27,174.5,174.62,67394.0,175.14,175.27,174.5,174.62,67394.0
2016-02-26 14:00:00,174.62,175.06,174.62,175.0,53990.0,174.62,175.06,174.62,175.0,53990.0
2016-02-26 14:05:00,175.0,175.43,174.78,175.43,79265.0,175.0,175.43,174.78,175.43,79265.0
2016-02-26 14:10:00,175.33,175.48,175.18,175.19,44143.0,175.33,175.48,175.18,175.19,44143.0
2016-02-26 14:15:00,175.24,175.4,174.76,174.86,36893.0,175.24,175.4,174.76,174.86,36893.0
2016-02-26 14:20:00,174.79,175.12,174.14,174.7,41182.0,174.79,175.12,174.14,174.7,41182.0
2016-02-26 14:25:00,174.8,175.2,174.79,175.12,28593.0,174.8,175.2,174.79,175.12,28593.0
2016-02-26 14:30:00,175.03,175.25,174.85,175.09,31806.0,175.03,175.25,174.85,175.09,31806.0
2016-02-26 14:35:00,175.16,175.22,174.33,174.38,33141.0,175.16,175.22,174.33,174.38,33141.0
2016-02-26 14:40:00,174.43,175.0,174.31,174.96,21917.0,174.43,175.0,174.31,174.96,21917.0
2016-02-26 14:45:00,174.93,175.1,174.72,175.04,34072.0,174.93,175.1,174.72,175.04,34072.0
2016-02-26 14:50:00,175.07,175.18,174.26,174.64,27163.0,175.07,175.18,174.26,174.64,27163.0
2016-02-26 14:55:00,174.67,174.93,174.38,174.5,30348.0,174.67,174.93,174.38,174.5,30348.0
2016-02-26 15:00:00,174.5,174.87,174.23,174.84,81701.0,174.5,174.87,174.23,174.84,81701.0
2016-02-26 15:05:00,174.9,174.93,174.45,174.6,64202.0,174.9,174.93,174.45,174.6,64202.0
2016-02-26 15:10:00,174.6,174.86,174.3,174.86,41310.0,174.6,174.86,174.3,174.86,41310.0
2016-02-26 15:15:00,174.78,174.9,174.3,174.45,38894.0,174.78,174.9,174.3,174.45,38894.0
2016-02-26 15:20:00,174.47,174.56,174.4,174.46,49654.0,174.47,174.56,174.4,174.46,49654.0
2016-02-26 15:25:00,174.48,174.61,174.33,174.41,39769.0,174.48,174.61,174.33,174.41,39769.0
2016-02-26 15:30:00,174.37,174.55,174.25,174.25,52677.0,174.37,174.55,174.25,174.25,52677.0
2016-02-26 15:35:00,174.25,174.3,173.78,173.83,68267.0,174.25,174.3,173.78,173.83,68267.0
2016-02-26 15:40:00,173.83,174.39,173.8,174.33,104019.0,173.83,174.39,173.8,174.33,104019.0
2016-02-26 15:45:00,174.34,174.56,174.23,174.45,90684.0,174.34,174.56,174.23,174.45,90684.0
2016-02-26 15:50:00,174.45,174.47,174.2,174.34,106447.0,174.45,174.47,174.2,174.34,106447.0
2016-02-26 15:55:00,174.32,174.32,173.38,173.8,189980.0,174.32,174.32,173.38,173.8,189980.0
2016-02-29 09:30:00,172.2,173.4,171.36,172.7,349372.0,172.2,173.4,171.36,172.7,349372.0
2016-02-29 09:35:00,172.88,174.22,172.7,173.81,362186.0,172.88,174.22,172.7,173.81,362186.0
2016-02-29 09:40:00,173.85,174.04,172.71,173.1,206664.0,173.85,174.04,172.71,173.1,206664.0
2016-02-29 09:45:00,173.07,173.69,172.85,173.16,240510.0,173.07,173.69,172.85,173.16,240510.0
2016-02-29 09:50:00,173.16,173.52,173.09,173.36,73936.0,173.16,173.52,173.09,173.36,73936.0
2016-02-29 09:55:00,173.34,173.45,172.88,172.94,72682.0,173.34,173.45,172.88,172.94,72682.0
2016-02-29 10:00:00,172.94,173.49,172.5,172.97,113318.0,172.94,173.49,172.5,172.97,113318.0
2016-02-29 10:05:00,173.06,173.4,172.88,173.04,106814.0,173.06,173.4,172.88,173.04,106814.0
2016-02-29 10:10:00,173.09,173.43,172.57,172.82,140820.0,173.09,173.43,172.57,172.82,140820.0
2016-02-29 10:15:00,172.88,173.35,172.88,173.09,72990.0,172.88,173.35,172.88,173.09,72990.0
2016-02-29 10:20:00,172.94,174.22,172.94,174.02,142366.0,172.94,174.22,172.94,174.02,142366.0
2016-02-29 10:25:00,173.98,174.08,172.94,173.24,66268.0,173.98,174.08,172.94,173.24,66268.0
2016-02-29 10:30:00,173.25,173.84,173.13,173.13,40278.0,173.25,173.84,173.13,173.13,40278.0
2016-02-29 10:35:00,173.15,173.99,173.01,173.95,88704.0,173.15,173.99,173.01,173.95,88704.0
2016-02-29 10:40:00,173.89,173.93,173.23,173.46,43736.0,173.89,173.93,173.23,173.46,43736.0
2016-02-29 10:45:00,173.5,174.08,173.36,173.7,60068.0,173.5,174.08,173.36,173.7,60068.0
2016-02-29 10:50:00,173.68,173.87,173.48,173.55,83278.0,173.68,173.87,173.48,173.55,83278.0
2016-02-29 10:55:00,173.49,174.39,173.12,174.2,125840.0,173.49,174.39,173.12,174.2,125840.0
2016-02-29 11:00:00,174.25,174.68,174.15,174.25,65874.0,174.25,174.68,174.15,174.25,65874.0
2016-02-29 11:05:00,174.39,174.77,174.26,174.64,59760.0,174.39,174.77,174.26,174.64,59760.0
2016-02-29 11:10:00,174.71,174.73,174.16,174.3,77754.0,174.71,174.73,174.16,174.3,77754.0
2016-02-29 11:15:00,174.42,175.05,174.42,174.74,111240.0,174.42,175.05,174.42,174.74,111240.0
2016-02-29 11:20:00,174.79,175.04,174.3,174.51,118514.0,174.79,175.04,174.3,174.51,118514.0
2016-02-29 11:25:00,174.55,174.73,173.75,173.78,53122.0,174.55,174.73,173.75,173.78,53122.0
2016-02-29 11:30:00,173.77,174.68,173.73,174.49,56402.0,173.77,174.68,173.73,174.49,56402.0
2016-02-29 11:35:00,174.5,175.41,174.46,175.34,80936.0,174.5,175.41,174.46,175.34,80936.0
2016-02-29 11:40:00,175.32,175.38,174.58,174.58,54122.0,175.32,175.38,174.58,174.58,54122.0
2016-02-29 11:45:00,174.62,174.98,174.52,174.95,37404.0,174.62,174.98,174.52,174.95,37404.0
2016-02-29 11:50:00,174.94,174.95,174.28,174.67,37300.0,174.94,174.95,174.28,174.67,37300.0
2016-02-29 11:55:00,174.79,174.79,174.07,174.25,46716.0,174.79,174.79,174.07,174.25,46716.0
2016-02-29 12:00:00,174.27,174.43,173.88,174.11,64564.0,174.27,174.43,173.88,174.11,64564.0
2016-02-29 12:05:00,174.08,174.44,174.01,174.11,49046.0,174.08,174.44,174.01,174.11,49046.0
2016-02-29 12:10:00,174.07,174.29,173.96,174.09,61108.0,174.07,174.29,173.96,174.09,61108.0
2016-02-29 12:15:00,174.19,174.61,174.12,174.61,31600.0,174.19,174.61,174.12,174.61,31600.0
2016-02-29 12:20:00,174.52,174.62,174.31,174.36,23558.0,174.52,174.62,174.31,174.36,23558.0
2016-02-29 12:25:00,174.42,174.69,174.24,174.69,24226.0,174.42,174.69,174.24,174.69,24226.0
2016-02-29 12:30:00,174.7,175.06,174.58,175.06,42510.0,174.7,175.06,174.58,175.06,42510.0
2016-02-29 12:35:00,175.02,175.15,174.56,174.65,45420.0,175.02,175.15,174.56,174.65,45420.0
2016-02-29 12:40:00,174.63,175.09,174.63,174.95,21316.0,174.63,175.09,174.63,174.95,21316.0
2016-02-29 12:45:00,174.94,175.08,174.76,174.96,18100.0,174.94,175.08,174.76,174.96,18100.0
2016-02-29 12:50:00,174.88,175.15,174.88,175.06,52988.0,174.88,175.15,174.88,175.06,52988.0
2016-02-29 12:55:00,175.05,175.28,174.94,175.14,24290.0,175.05,175.28,174.94,175.14,24290.0
2016-02-29 13:00:00,175.15,175.47,175.11,175.41,36068.0,175.15,175.47,175.11,175.41,36068.0
2016-02-29 13:05:00,175.44,175.44,175.0,175.1,50550.0,175.44,175.44,175.0,175.1,50550.0
2016-02-29 13:10:00,175.16,175.32,175.05,175.13,42444.0,175.16,175.32,175.05,175.13,42444.0
2016-02-29 13:15:00,175.06,175.1,174.62,174.68,66896.0,175.06,175.1,174.62,174.68,66896.0
2016-02-29 13:20:00,174.7,175.0,174.61,174.82,25604.0,174.7,175.0,174.61,174.82,25604.0
2016-02-29 13:25:00,174.73,174.89,174.65,174.83,30358.0,174.73,174.89,174.65,174.83,30358.0
2016-02-29 13:30:00,174.72,174.87,174.59,174.64,13776.0,174.72,174.87,174.59,174.64,13776.0
2016-02-29 13:35:00,174.68,174.75,174.32,174.47,37328.0,174.68,174.75,174.32,174.47,37328.0
2016-02-29 13:40:00,174.42,174.61,174.32,174.44,46480.0,174.42,174.61,174.32,174.44,46480.0
2016-02-29 13:45:00,174.49,174.65,174.39,174.42,28888.0,174.49,174.65,174.39,174.42,28888.0
2016-02-29 13:50:00,174.4,174.71,174.28,174.33,49108.0,174.4,174.71,174.28,174.33,49108.0
2016-02-29 13:55:00,174.25,174.37,173.9,174.27,57792.0,174.25,174.37,173.9,174.27,57792.0
2016-02-29 14:00:00,174.23,174.3,174.13,174.23,28070.0,174.23,174.3,174.13,174.23,28070.0
2016-02-29 14:05:00,174.21,174.35,173.91,173.91,50344.0,174.21,174.35,173.91,173.91,50344.0
2016-02-29 14:10:00,173.93,174.14,173.76,174.13,73898.0,173.93,174.14,173.76,174.13,73898.0
2016-02-29 14:15:00,174.07,174.22,173.96,173.98,44504.0,174.07,174.22,173.96,173.98,44504.0
2016-02-29 14:20:00,173.9,173.94,173.75,173.94,45124.0,173.9,173.94,173.75,173.94,45124.0
2016-02-29 14:25:00,173.89,174.24,173.63,174.14,48054.0,173.89,174.24,173.63,174.14,48054.0
2016-02-29 14:30:00,174.09,174.19,173.86,173.87,30156.0,174.09,174.19,173.86,173.87,30156.0
2016-02-29 14:35:00,173.87,173.91,173.62,173.77,141988.0,173.87,173.91,173.62,173.77,141988.0
2016-02-29 14:40:00,173.77,173.97,173.75,173.77,96772.0,173.77,173.97,173.75,173.77,96772.0
2016-02-29 14:45:00,173.75,173.83,173.43,173.79,50768.0,173.75,173.83,173.43,173.79,50768.0
2016-02-29 14:50:00,173.74,174.0,173.71,173.89,38730.0,173.74,174.0,173.71,173.89,38730.0
2016-02-29 14:55:00,173.93,174.11,173.85,174.11,51962.0,173.93,174.11,173.85,174.11,51962.0
2016-02-29 15:00:00,174.09,174.1,173.84,173.99,46372.0,174.09,174.1,173.84,173.99,46372.0
2016-02-29 15:05:00,173.89,174.06,173.61,173.9,101252.0,173.89,174.06,173.61,173.9,101252.0
2016-02-29 15:10:00,173.79,174.0,173.75,173.87,81730.0,173.79,174.0,173.75,173.87,81730.0
2016-02-29 15:15:00,173.85,173.92,173.74,173.77,69276.0,173.85,173.92,173.74,173.77,69276.0
2016-02-29 15:20:00,173.77,174.11,173.76,174.11,33892.0,173.77,174.11,173.76,174.11,33892.0
2016-02-29 15:25:00,174.05,174.38,173.96,174.24,70010.0,174.05,174.38,173.96,174.24,70010.0
2016-02-29 15:30:00,174.15,174.36,173.97,174.21,70044.0,174.15,174.36,173.97,174.21,70044.0
2016-02-29 15:35:00,174.16,174.24,173.93,174.24,99060.0,174.16,174.24,173.93,174.24,99060.0
2016-02-29 15:40:00,174.24,174.24,173.97,174.16,60492.0,174.24,174.24,173.97,174.16,60492.0
2016-02-29 15:45:00,174.16,174.2,173.92,173.95,94240.0,174.16,174.2,173.92,173.95,94240.0
2016-02-29 15:50:00,173.98,174.07,173.58,173.83,163736.0,173.98,174.07,173.58,173.83,163736.0
2016-02-29 15:55:00,173.81,173.89,173.37,173.42,386038.0,173.81,173.89,173.37,173.42,386038.0
2016-03-01 09:30:00,175.69,178.0,175.37,176.6,181314.0,175.69,178.0,175.37,176.6,181314.0
2016-03-01 09:35:00,176.27,177.89,176.03,176.89,105445.0,176.27,177.89,176.03,176.89,105445.0
2016-03-01 09:40:00,176.98,177.78,176.5,177.69,67665.0,176.98,177.78,176.5,177.69,67665.0
2016-03-01 09:45:00,177.6,178.24,176.91,177.18,75943.0,177.6,178.24,176.91,177.18,75943.0
2016-03-01 09:50:00,177.21,177.99,177.15,177.95,56028.0,177.21,177.99,177.15,177.95,56028.0
2016-03-01 09:55:00,177.91,178.55,177.72,178.03,83295.0,177.91,178.55,177.72,178.03,83295.0
2016-03-01 10:00:00,178.06,179.0,177.89,178.02,105037.0,178.06,179.0,177.89,178.02,105037.0
2016-03-01 10:05:00,177.92,178.23,177.23,177.4,59600.0,177.92,178.23,177.23,177.4,59600.0
2016-03-01 10:10:00,177.44,178.04,176.76,177.43,96566.0,177.44,178.04,176.76,177.43,96566.0
2016-03-01 10:15:00,177.45,177.91,176.99,177.76,70043.0,177.45,177.91,176.99,177.76,70043.0
2016-03-01 10:20:00,177.8,178.29,177.74,178.28,37316.0,177.8,178.29,177.74,178.28,37316.0
2016-03-01 10:25:00,178.14,178.48,177.91,178.12,45029.0,178.14,178.48,177.91,178.12,45029.0
2016-03-01 10:30:00,178.33,178.91,178.1,178.68,47942.0,178.33,178.91,178.1,178.68,47942.0
2016-03-01 10:35:00,178.66,179.19,178.66,178.79,74987.0,178.66,179.19,178.66,178.79,74987.0
2016-03-01 10:40:00,178.79,179.47,178.58,179.4,86000.0,178.79,179.47,178.58,179.4,86000.0
2016-03-01 10:45:00,179.43,179.45,178.85,178.85,60138.0,179.43,179.45,178.85,178.85,60138.0
2016-03-01 10:50:00,178.83,179.34,178.8,179.3,27993.0,178.83,179.34,178.8,179.3,27993.0
2016-03-01 10:55:00,179.34,179.59,178.78,178.82,61508.0,179.34,179.59,178.78,178.82,61508.0
2016-03-01 11:00:00,178.88,179.28,178.73,179.02,30344.0,178.88,179.28,178.73,179.02,30344.0
2016-03-01 11:05:00,179.06,179.31,178.94,179.11,49304.0,179.06,179.31,178.94,179.11,49304.0
2016-03-01 11:10:00,179.1,179.1,178.77,178.89,38951.0,179.1,179.1,178.77,178.89,38951.0
2016-03-01 11:15:00,178.9,179.24,178.54,178.9,42527.0,178.9,179.24,178.54,178.9,42527.0
2016-03-01 11:20:00,178.9,179.0,178.38,178.46,20147.0,178.9,179.0,178.38,178.46,20147.0
2016-03-01 11:25:00,178.6,178.6,178.14,178.45,19336.0,178.6,178.6,178.14,178.45,19336.0
2016-03-01 11:30:00,178.61,178.98,178.46,178.49,14875.0,178.61,178.98,178.46,178.49,14875.0
2016-03-01 11:35:00,178.66,179.1,178.56,179.09,27238.0,178.66,179.1,178.56,179.09,27238.0
2016-03-01 11:40:00,179.1,179.1,178.77,178.77,33140.0,179.1,179.1,178.77,178.77,33140.0
2016-03-01 11:45:00,178.77,179.21,178.77,179.11,35036.0,178.77,179.21,178.77,179.11,35036.0
2016-03-01 11:50:00,179.08,179.14,178.81,179.04,22290.0,179.08,179.14,178.81,179.04,22290.0
2016-03-01 11:55:00,179.06,179.15,178.75,178.93,22235.0,179.06,179.15,178.75,178.93,22235.0
2016-03-01 12:00:00,178.83,179.2,178.68,179.16,29371.0,178.83,179.2,178.68,179.16,29371.0
2016-03-01 12:05:00,179.16,179.26,178.88,179.2,43917.0,179.16,179.26,178.88,179.2,43917.0
2016-03-01 12:10:00,179.2,179.29,178.73,178.93,39469.0,179.2,179.29,178.73,178.93,39469.0
2016-03-01 12:15:00,178.97,179.14,178.71,179.0,52550.0,178.97,179.14,178.71,179.0,52550.0
2016-03-01 12:20:00,178.98,179.17,178.92,179.1,18772.0,178.98,179.17,178.92,179.1,18772.0
2016-03-01 12:25:00,179.13,179.3,179.02,179.21,23949.0,179.13,179.3,179.02,179.21,23949.0
2016-03-01 12:30:00,179.24,179.37,179.15,179.36,26935.0,179.24,179.37,179.15,179.36,26935.0
2016-03-01 12:35:00,179.38,179.96,179.35,179.73,68778.0,179.38,179.96,179.35,179.73,68778.0
2016-03-01 12:40:00,179.75,179.79,179.43,179.47,51468.0,179.75,179.79,179.43,179.47,51468.0
2016-03-01 12:45:00,179.5,179.67,179.35,179.44,41816.0,179.5,179.67,179.35,179.44,41816.0
2016-03-01 12:50:00,179.49,179.65,179.27,179.27,39498.0,179.49,179.65,179.27,179.27,39498.0
2016-03-01 12:55:00,179.34,179.44,179.07,179.21,32282.0,179.34,179.44,179.07,179.21,32282.0
2016-03-01 13:00:00,179.16,179.85,179.03,179.72,25197.0,179.16,179.85,179.03,179.72,25197.0
2016-03-01 13:05:00,179.81,180.07,179.68,179.9,68708.0,179.81,180.07,179.68,179.9,68708.0
2016-03-01 13:10:00,179.85,180.07,179.85,179.9,25244.0,179.85,180.07,179.85,179.9,25244.0
2016-03-01 13:15:00,179.9,180.1,179.78,180.04,25714.0,179.9,180.1,179.78,180.04,25714.0
2016-03-01 13:20:00,180.1,180.72,180.03,180.43,82535.0,180.1,180.72,180.03,180.43,82535.0
2016-03-01 13:25:00,180.51,180.6,180.34,180.49,15668.0,180.51,180.6,180.34,180.49,15668.0
2016-03-01 13:30:00,180.48,180.61,180.28,180.41,18616.0,180.48,180.61,180.28,180.41,18616.0
2016-03-01 13:35:00,180.4,180.46,180.31,180.38,7582.0,180.4,180.46,180.31,180.38,7582.0
2016-03-01 13:40:00,180.4,180.73,180.4,180.59,12871.0,180.4,180.73,180.4,180.59,12871.0
2016-03-01 13:45:00,180.63,180.66,180.35,180.46,12839.0,180.63,180.66,180.35,180.46,12839.0
2016-03-01 13:50:00,180.46,180.67,180.11,180.46,48002.0,180.46,180.67,180.11,180.46,48002.0
2016-03-01 13:55:00,180.46,180.68,180.2,180.57,24553.0,180.46,180.68,180.2,180.57,24553.0
2016-03-01 14:00:00,180.57,180.61,180.37,180.38,28880.0,180.57,180.61,180.37,180.38,28880.0
2016-03-01 14:05:00,180.4,180.51,180.14,180.15,20681.0,180.4,180.51,180.14,180.15,20681.0
2016-03-01 14:10:00,180.14,180.27,179.86,179.91,13908.0,180.14,180.27,179.86,179.91,13908.0
2016-03-01 14:15:00,180.01,180.01,179.81,179.87,21440.0,180.01,180.01,179.81,179.87,21440.0
2016-03-01 14:20:00,179.92,179.99,179.7,179.75,17891.0,179.92,179.99,179.7,179.75,17891.0
2016-03-01 14:25:00,179.75,179.75,179.36,179.4,16192.0,179.75,179.75,179.36,179.4,16192.0
2016-03-01 14:30:00,179.45,179.65,179.2,179.2,16504.0,179.45,179.65,179.2,179.2,16504.0
2016-03-01 14:35:00,179.2,179.33,178.92,178.95,26000.0,179.2,179.33,178.92,178.95,26000.0
2016-03-01 14:40:00,178.95,179.08,178.64,178.77,39527.0,178.95,179.08,178.64,178.77,39527.0
2016-03-01 14:45:00,178.81,179.12,178.62,178.73,15129.0,178.81,179.12,178.62,178.73,15129.0
2016-03-01 14:50:00,178.73,179.17,178.45,178.63,18334.0,178.73,179.17,178.45,178.63,18334.0
2016-03-01 14:55:00,178.66,178.94,178.62,178.63,30980.0,178.66,178.94,178.62,178.63,30980.0
2016-03-01 15:00:00,178.61,179.13,178.61,179.05,38674.0,178.61,179.13,178.61,179.05,38674.0
2016-03-01 15:05:00,179.06,179.36,178.9,179.05,52394.0,179.06,179.36,178.9,179.05,52394.0
2016-03-01 15:10:00,179.1,179.29,178.95,179.22,36348.0,179.1,179.29,178.95,179.22,36348.0
2016-03-01 15:15:00,179.2,179.32,178.97,178.97,35927.0,179.2,179.32,178.97,178.97,35927.0
2016-03-01 15:20:00,178.97,179.26,178.91,178.99,29431.0,178.97,179.26,178.91,178.99,29431.0
2016-03-01 15:25:00,178.95,179.34,178.94,179.07,43874.0,178.95,179.34,178.94,179.07,43874.0
2016-03-01 15:30:00,179.1,179.33,178.98,179.12,35103.0,179.1,179.33,178.98,179.12,35103.0
2016-03-01 15:35:00,179.15,179.18,178.74,178.74,39048.0,179.15,179.18,178.74,178.74,39048.0
2016-03-01 15:40:00,178.76,178.82,178.44,178.82,49757.0,178.76,178.82,178.44,178.82,49757.0
2016-03-01 15:45:00,178.78,179.43,178.77,179.38,49309.0,178.78,179.43,178.77,179.38,49309.0
2016-03-01 15:50:00,179.35,180.0,179.35,180.0,98583.0,179.35,180.0,179.35,180.0,98583.0
2016-03-01 15:55:00,179.99,180.22,179.88,180.19,203862.0,179.99,180.22,179.88,180.19,203862.0
2016-03-02 09:30:00,181.84,182.0,179.84,179.86,153414.0,181.84,182.0,179.84,179.86,153414.0
2016-03-02 09:35:00,179.93,181.22,179.93,180.77,65578.0,179.93,181.22,179.93,180.77,65578.0
2016-03-02 09:40:00,180.88,181.19,180.01,180.4,66427.0,180.88,181.19,180.01,180.4,66427.0
2016-03-02 09:45:00,180.36,180.49,179.22,179.33,84845.0,180.36,180.49,179.22,179.33,84845.0
2016-03-02 09:50:00,179.3,180.13,178.52,179.4,59111.0,179.3,180.13,178.52,179.4,59111.0
2016-03-02 09:55:00,179.39,180.4,179.02,179.88,61925.0,179.39,180.4,179.02,179.88,61925.0
2016-03-02 10:00:00,179.88,180.2,179.6,179.85,66969.0,179.88,180.2,179.6,179.85,66969.0
2016-03-02 10:05:00,179.86,180.18,179.26,180.0,76614.0,179.86,180.18,179.26,180.0,76614.0
2016-03-02 10:10:00,180.18,180.65,179.93,180.62,63412.0,180.18,180.65,179.93,180.62,63412.0
2016-03-02 10:15:00,180.52,180.64,179.48,179.65,39097.0,180.52,180.64,179.48,179.65,39097.0
2016-03-02 10:20:00,179.64,179.84,179.05,179.17,22289.0,179.64,179.84,179.05,179.17,22289.0
2016-03-02 10:25:00,179.15,179.58,178.91,179.06,23443.0,179.15,179.58,178.91,179.06,23443.0
2016-03-02 10:30:00,179.01,179.29,178.31,178.9,21283.0,179.01,179.29,178.31,178.9,21283.0
2016-03-02 10:35:00,178.85,178.85,177.88,177.95,27146.0,178.85,178.85,177.88,177.95,27146.0
2016-03-02 10:40:00,177.89,178.42,177.89,178.27,24951.0,177.89,178.42,177.89,178.27,24951.0
2016-03-02 10:45:00,178.09,178.53,178.0,178.35,14420.0,178.09,178.53,178.0,178.35,14420.0
2016-03-02 10:50:00,178.33,178.33,177.8,178.14,39302.0,178.33,178.33,177.8,178.14,39302.0
2016-03-02 10:55:00,178.11,178.5,177.78,178.37,25368.0,178.11,178.5,177.78,178.37,25368.0
2016-03-02 11:00:00,178.27,178.44,178.01,178.36,21730.0,178.27,178.44,178.01,178.36,21730.0
2016-03-02 11:05:00,178.33,178.59,178.16,178.53,23938.0,178.33,178.59,178.16,178.53,23938.0
2016-03-02 11:10:00,178.5,178.61,177.95,178.12,22960.0,178.5,178.61,177.95,178.12,22960.0
2016-03-02 11:15:00,178.11,178.33,177.5,177.58,31739.0,178.11,178.33,177.5,177.58,31739.0
2016-03-02 11:20:00,177.61,177.63,177.14,177.31,35266.0,177.61,177.63,177.14,177.31,35266.0
2016-03-02 11:25:00,177.29,177.35,177.02,177.23,36033.0,177.29,177.35,177.02,177.23,36033.0
2016-03-02 11:30:00,177.24,177.4,176.32,176.59,52169.0,177.24,177.4,176.32,176.59,52169.0
2016-03-02 11:35:00,176.52,176.57,175.96,176.3,35699.0,176.52,176.57,175.96,176.3,35699.0
2016-03-02 11:40:00,176.23,176.54,176.07,176.34,20053.0,176.23,176.54,176.07,176.34,20053.0
2016-03-02 11:45:00,176.34,176.62,175.97,176.29,37870.0,176.34,176.62,175.97,176.29,37870.0
2016-03-02 11:50:00,176.3,176.57,175.95,176.19,103006.0,176.3,176.57,175.95,176.19,103006.0
2016-03-02 11:55:00,176.38,176.53,176.01,176.33,19028.0,176.38,176.53,176.01,176.33,19028.0
2016-03-02 12:00:00,176.25,176.41,176.07,176.08,15373.0,176.25,176.41,176.07,176.08,15373.0
2016-03-02 12:05:00,176.08,176.5,176.02,176.48,10843.0,176.08,176.5,176.02,176.48,10843.0
2016-03-02 12:10:00,176.46,176.63,176.28,176.33,19552.0,176.46,176.63,176.28,176.33,19552.0
2016-03-02 12:15:00,176.43,176.54,176.11,176.12,26725.0,176.43,176.54,176.11,176.12,26725.0
2016-03-02 12:20:00,176.12,176.12,175.84,175.84,19847.0,176.12,176.12,175.84,175.84,19847.0
2016-03-02 12:25:00,175.85,176.24,175.84,176.24,12175.0,175.85,176.24,175.84,176.24,12175.0
2016-03-02 12:30:00,176.13,176.29,175.91,176.1,21198.0,176.13,176.29,175.91,176.1,21198.0
2016-03-02 12:35:00,176.09,176.32,176.0,176.05,13448.0,176.09,176.32,176.0,176.05,13448.0
2016-03-02 12:40:00,176.0,176.11,175.88,175.92,15345.0,176.0,176.11,175.88,175.92,15345.0
2016-03-02 12:45:00,175.9,175.97,175.42,175.9,73652.0,175.9,175.97,175.42,175.9,73652.0
2016-03-02 12:50:00,175.83,176.0,175.73,175.89,15891.0,175.83,176.0,175.73,175.89,15891.0
2016-03-02 12:55:00,175.82,175.99,175.46,175.58,57141.0,175.82,175.99,175.46,175.58,57141.0
2016-03-02 13:00:00,175.53,175.67,175.26,175.33,27744.0,175.53,175.67,175.26,175.33,27744.0
2016-03-02 13:05:00,175.33,176.47,175.33,176.47,17010.0,175.33,176.47,175.33,176.47,17010.0
2016-03-02 13:10:00,176.48,176.54,175.75,175.96,22802.0,176.48,176.54,175.75,175.96,22802.0
2016-03-02 13:15:00,175.92,176.06,175.54,175.62,18606.0,175.92,176.06,175.54,175.62,18606.0
2016-03-02 13:20:00,175.63,176.05,175.54,175.99,20841.0,175.63,176.05,175.54,175.99,20841.0
2016-03-02 13:25:00,176.02,176.05,175.64,175.76,28572.0,176.02,176.05,175.64,175.76,28572.0
2016-03-02 13:30:00,175.66,175.96,175.53,175.78,18986.0,175.66,175.96,175.53,175.78,18986.0
2016-03-02 13:35:00,175.8,175.8,175.59,175.69,36683.0,175.8,175.8,175.59,175.69,36683.0
2016-03-02 13:40:00,175.68,175.97,175.62,175.9,35758.0,175.68,175.97,175.62,175.9,35758.0
2016-03-02 13:45:00,175.75,176.25,175.67,176.07,31638.0,175.75,176.25,175.67,176.07,31638.0
2016-03-02 13:50:00,176.05,176.1,175.88,175.94,26926.0,176.05,176.1,175.88,175.94,26926.0
2016-03-02 13:55:00,175.94,175.94,175.45,175.48,25086.0,175.94,175.94,175.45,175.48,25086.0
2016-03-02 14:00:00,175.55,175.9,175.45,175.89,29693.0,175.55,175.9,175.45,175.89,29693.0
2016-03-02 14:05:00,175.97,175.99,175.32,175.53,30251.0,175.97,175.99,175.32,175.53,30251.0
2016-03-02 14:10:00,175.48,175.71,175.3,175.45,19697.0,175.48,175.71,175.3,175.45,19697.0
2016-03-02 14:15:00,175.55,175.58,175.42,175.46,18918.0,175.55,175.58,175.42,175.46,18918.0
2016-03-02 14:20:00,175.42,175.66,175.42,175.5,25498.0,175.42,175.66,175.42,175.5,25498.0
2016-03-02 14:25:00,175.55,175.95,175.48,175.68,17002.0,175.55,175.95,175.48,175.68,17002.0
2016-03-02 14:30:00,175.8,175.99,175.68,175.84,9061.0,175.8,175.99,175.68,175.84,9061.0
2016-03-02 14:35:00,175.84,175.99,175.76,175.87,23475.0,175.84,175.99,175.76,175.87,23475.0
2016-03-02 14:40:00,175.88,176.09,175.87,176.0,16616.0,175.88,176.09,175.87,176.0,16616.0
2016-03-02 14:45:00,176.03,176.4,175.99,176.18,21069.0,176.03,176.4,175.99,176.18,21069.0
2016-03-02 14:50:00,176.17,176.32,175.95,176.04,23374.0,176.17,176.32,175.95,176.04,23374.0
2016-03-02 14:55:00,176.04,176.04,175.73,175.92,20309.0,176.04,176.04,175.73,175.92,20309.0
2016-03-02 15:00:00,175.98,176.21,175.95,176.0,8467.0,175.98,176.21,175.95,176.0,8467.0
2016-03-02 15:05:00,176.0,176.0,175.72,175.86,16116.0,176.0,176.0,175.72,175.86,16116.0
2016-03-02 15:10:00,175.93,176.27,175.93,176.14,14829.0,175.93,176.27,175.93,176.14,14829.0
2016-03-02 15:15:00,176.18,176.24,175.95,176.03,12473.0,176.18,176.24,175.95,176.03,12473.0
2016-03-02 15:20:00,176.03,176.64,176.03,176.64,39387.0,176.03,176.64,176.03,176.64,39387.0
2016-03-02 15:25:00,176.61,176.61,176.19,176.31,17615.0,176.61,176.61,176.19,176.31,17615.0
2016-03-02 15:30:00,176.27,176.93,176.17,176.87,20520.0,176.27,176.93,176.17,176.87,20520.0
2016-03-02 15:35:00,176.84,177.02,176.7,176.9,21832.0,176.84,177.02,176.7,176.9,21832.0
2016-03-02 15:40:00,176.98,177.09,176.68,177.02,37629.0,176.98,177.09,176.68,177.02,37629.0
2016-03-02 15:45:00,177.03,177.25,176.49,177.01,51000.0,177.03,177.25,176.49,177.01,51000.0
2016-03-02 15:50:00,177.01,177.05,176.66,176.79,41464.0,177.01,177.05,176.66,176.79,41464.0
2016-03-02 15:55:00,176.79,177.22,176.68,176.88,79793.0,176.79,177.22,176.68,176.88,79793.0
2016-03-03 09:30:00,177.05,177.97,176.49,177.75,60970.0,177.05,177.97,176.49,177.75,60970.0
2016-03-03 09:35:00,177.6,178.85,177.52,178.33,62839.0,177.6,178.85,177.52,178.33,62839.0
2016-03-03 09:40:00,178.4,178.87,177.23,178.01,46390.0,178.4,178.87,177.23,178.01,46390.0
2016-03-03 09:45:00,177.85,178.29,177.25,178.04,29273.0,177.85,178.29,177.25,178.04,29273.0
2016-03-03 09:50:00,177.86,178.31,177.45,177.74,30204.0,177.86,178.31,177.45,177.74,30204.0
2016-03-03 09:55:00,177.83,178.48,177.5,178.48,36133.0,177.83,178.48,177.5,178.48,36133.0
2016-03-03 10:00:00,178.5,178.87,178.0,178.82,37926.0,178.5,178.87,178.0,178.82,37926.0
2016-03-03 10:05:00,178.78,178.94,178.47,178.63,37146.0,178.78,178.94,178.47,178.63,37146.0
2016-03-03 10:10:00,178.59,178.73,177.75,177.87,24607.0,178.59,178.73,177.75,177.87,24607.0
2016-03-03 10:15:00,177.77,178.69,177.75,178.69,25705.0,177.77,178.69,177.75,178.69,25705.0
2016-03-03 10:20:00,178.56,178.69,178.02,178.02,33872.0,178.56,178.69,178.02,178.02,33872.0
2016-03-03 10:25:00,178.01,178.66,177.75,178.55,43943.0,178.01,178.66,177.75,178.55,43943.0
2016-03-03 10:30:00,178.38,178.83,178.38,178.82,35607.0,178.38,178.83,178.38,178.82,35607.0
2016-03-03 10:35:00,178.73,178.73,178.19,178.45,40798.0,178.73,178.73,178.19,178.45,40798.0
2016-03-03 10:40:00,178.33,178.45,177.63,177.74,51264.0,178.33,178.45,177.63,177.74,51264.0
2016-03-03 10:45:00,177.74,178.2,177.7,177.99,52212.0,177.74,178.2,177.7,177.99,52212.0
2016-03-03 10:50:00,177.94,177.99,177.16,177.6,28764.0,177.94,177.99,177.16,177.6,28764.0
2016-03-03 10:55:00,177.6,178.0,177.6,177.88,22570.0,177.6,178.0,177.6,177.88,22570.0
2016-03-03 11:00:00,177.8,177.82,177.26,177.61,16756.0,177.8,177.82,177.26,177.61,16756.0
2016-03-03 11:05:00,177.72,177.99,177.52,177.96,25802.0,177.72,177.99,177.52,177.96,25802.0
2016-03-03 11:10:00,177.93,178.1,177.61,177.78,59990.0,177.93,178.1,177.61,177.78,59990.0
2016-03-03 11:15:00,177.89,178.09,177.5,177.71,19826.0,177.89,178.09,177.5,177.71,19826.0
2016-03-03 11:20:00,177.72,177.72,176.21,176.4,65517.0,177.72,177.72,176.21,176.4,65517.0
2016-03-03 11:25:00,176.46,176.74,176.23,176.26,32183.0,176.46,176.74,176.23,176.26,32183.0
2016-03-03 11:30:00,176.21,176.51,176.1,176.25,29159.0,176.21,176.51,176.1,176.25,29159.0
2016-03-03 11:35:00,176.33,176.43,175.77,176.22,77611.0,176.33,176.43,175.77,176.22,77611.0
2016-03-03 11:40:00,176.12,176.21,175.8,176.0,40774.0,176.12,176.21,175.8,176.0,40774.0
2016-03-03 11:45:00,175.99,176.34,175.8,176.34,15354.0,175.99,176.34,175.8,176.34,15354.0
2016-03-03 11:50:00,176.35,176.41,175.9,176.1,41923.0,176.35,176.41,175.9,176.1,41923.0
2016-03-03 11:55:00,176.18,176.42,175.96,176.04,24038.0,176.18,176.42,175.96,176.04,24038.0
2016-03-03 12:00:00,176.04,176.45,175.98,176.36,39137.0,176.04,176.45,175.98,176.36,39137.0
2016-03-03 12:05:00,176.33,177.05,176.15,176.94,20822.0,176.33,177.05,176.15,176.94,20822.0
2016-03-03 12:10:00,176.9,176.94,176.41,176.41,6326.0,176.9,176.94,176.41,176.41,6326.0
2016-03-03 12:15:00,176.41,176.46,176.24,176.35,8191.0,176.41,176.46,176.24,176.35,8191.0
2016-03-03 12:20:00,176.34,176.34,175.95,176.04,16692.0,176.34,176.34,175.95,176.04,16692.0
2016-03-03 12:25:00,176.0,176.07,175.85,175.87,17501.0,176.0,176.07,175.85,175.87,17501.0
2016-03-03 12:30:00,175.9,176.06,175.85,175.88,33888.0,175.9,176.06,175.85,175.88,33888.0
2016-03-03 12:35:00,175.88,175.9,175.6,175.75,27966.0,175.88,175.9,175.6,175.75,27966.0
2016-03-03 12:40:00,175.75,175.84,175.58,175.66,30697.0,175.75,175.84,175.58,175.66,30697.0
2016-03-03 12:45:00,175.74,175.74,175.39,175.64,28688.0,175.74,175.74,175.39,175.64,28688.0
2016-03-03 12:50:00,175.65,175.71,175.52,175.53,7151.0,175.65,175.71,175.52,175.53,7151.0
2016-03-03 12:55:00,175.53,175.65,175.41,175.48,12186.0,175.53,175.65,175.41,175.48,12186.0
2016-03-03 13:00:00,175.45,175.74,175.43,175.64,21283.0,175.45,175.74,175.43,175.64,21283.0
2016-03-03 13:05:00,175.58,175.71,175.34,175.52,16745.0,175.58,175.71,175.34,175.52,16745.0
2016-03-03 13:10:00,175.6,175.7,175.46,175.48,15776.0,175.6,175.7,175.46,175.48,15776.0
2016-03-03 13:15:00,175.51,175.91,175.51,175.84,13828.0,175.51,175.91,175.51,175.84,13828.0
2016-03-03 13:20:00,175.87,176.01,175.59,175.79,7515.0,175.87,176.01,175.59,175.79,7515.0
2016-03-03 13:25:00,175.82,175.9,175.66,175.75,6801.0,175.82,175.9,175.66,175.75,6801.0
2016-03-03 13:30:00,175.75,176.07,175.75,176.07,9087.0,175.75,176.07,175.75,176.07,9087.0
2016-03-03 13:35:00,176.13,176.32,176.07,176.2,12049.0,176.13,176.32,176.07,176.2,12049.0
2016-03-03 13:40:00,176.13,176.34,175.91,176.02,10586.0,176.13,176.34,175.91,176.02,10586.0
2016-03-03 13:45:00,175.99,176.23,175.97,176.23,16550.0,175.99,176.23,175.97,176.23,16550.0
2016-03-03 13:50:00,176.18,176.2,175.87,176.13,7261.0,176.18,176.2,175.87,176.13,7261.0
2016-03-03 13:55:00,176.13,176.65,176.09,176.54,16727.0,176.13,176.65,176.09,176.54,16727.0
2016-03-03 14:00:00,176.6,176.85,176.35,176.62,13938.0,176.6,176.85,176.35,176.62,13938.0
2016-03-03 14:05:00,176.62,176.7,176.3,176.46,7001.0,176.62,176.7,176.3,176.46,7001.0
2016-03-03 14:10:00,176.47,176.9,176.47,176.63,22158.0,176.47,176.9,176.47,176.63,22158.0
2016-03-03 14:15:00,176.62,176.87,176.5,176.68,19002.0,176.62,176.87,176.5,176.68,19002.0
2016-03-03 14:20:00,176.68,177.01,176.62,176.84,13134.0,176.68,177.01,176.62,176.84,13134.0
2016-03-03 14:25:00,176.78,176.89,176.68,176.71,7325.0,176.78,176.89,176.68,176.71,7325.0
2016-03-03 14:30:00,176.78,176.9,176.42,176.63,18858.0,176.78,176.9,176.42,176.63,18858.0
2016-03-03 14:35:00,176.68,176.79,176.35,176.5,17611.0,176.68,176.79,176.35,176.5,17611.0
2016-03-03 14:40:00,176.52,176.88,176.3,176.61,21709.0,176.52,176.88,176.3,176.61,21709.0
2016-03-03 14:45:00,176.64,176.74,176.31,176.55,23641.0,176.64,176.74,176.31,176.55,23641.0
2016-03-03 14:50:00,176.53,176.63,176.25,176.37,33256.0,176.53,176.63,176.25,176.37,33256.0
2016-03-03 14:55:00,176.44,176.44,176.0,176.09,26559.0,176.44,176.44,176.0,176.09,26559.0
2016-03-03 15:00:00,176.18,176.31,176.01,176.08,21660.0,176.18,176.31,176.01,176.08,21660.0
2016-03-03 15:05:00,176.14,176.25,175.89,175.91,19797.0,176.14,176.25,175.89,175.91,19797.0
2016-03-03 15:10:00,175.94,175.94,175.53,175.75,23525.0,175.94,175.94,175.53,175.75,23525.0
2016-03-03 15:15:00,175.74,175.75,175.5,175.59,17422.0,175.74,175.75,175.5,175.59,17422.0
2016-03-03 15:20:00,175.54,175.83,175.51,175.73,19424.0,175.54,175.83,175.51,175.73,19424.0
2016-03-03 15:25:00,175.71,175.83,175.5,175.72,34236.0,175.71,175.83,175.5,175.72,34236.0
2016-03-03 15:30:00,175.66,176.28,175.59,176.19,33748.0,175.66,176.28,175.59,176.19,33748.0
2016-03-03 15:35:00,176.17,176.81,176.09,176.8,27637.0,176.17,176.81,176.09,176.8,27637.0
2016-03-03 15:40:00,176.8,177.0,176.6,176.89,23955.0,176.8,177.0,176.6,176.89,23955.0
2016-03-03 15:45:00,176.85,177.25,176.8,177.25,34702.0,176.85,177.25,176.8,177.25,34702.0
2016-03-03 15:50:00,177.31,177.39,177.0,177.18,43432.0,177.31,177.39,177.0,177.18,43432.0
2016-03-03 15:55:00,177.21,177.3,177.06,177.3,68577.0,177.21,177.3,177.06,177.3,68577.0
2016-03-04 09:30:00,178.97,179.36,177.14,177.28,114756.0,178.97,179.36,177.14,177.28,114756.0
2016-03-04 09:35:00,177.28,178.74,176.21,176.34,238168.0,177.28,178.74,176.21,176.34,238168.0
2016-03-04 09:40:00,176.48,177.25,175.69,176.03,52215.0,176.48,177.25,175.69,176.03,52215.0
2016-03-04 09:45:00,175.95,176.69,175.51,176.62,64624.0,175.95,176.69,175.51,176.62,64624.0
2016-03-04 09:50:00,176.49,176.52,175.5,175.74,84723.0,176.49,176.52,175.5,175.74,84723.0
2016-03-04 09:55:00,175.66,176.1,175.25,175.9,56219.0,175.66,176.1,175.25,175.9,56219.0
2016-03-04 10:00:00,175.82,176.76,175.8,176.4,22041.0,175.82,176.76,175.8,176.4,22041.0
2016-03-04 10:05:00,176.46,176.89,176.17,176.81,13636.0,176.46,176.89,176.17,176.81,13636.0
2016-03-04 10:10:00,176.9,177.83,176.7,177.71,23446.0,176.9,177.83,176.7,177.71,23446.0
2016-03-04 10:15:00,177.71,177.96,177.66,177.88,53206.0,177.71,177.96,177.66,177.88,53206.0
2016-03-04 10:20:00,177.9,178.49,177.74,178.18,51695.0,177.9,178.49,177.74,178.18,51695.0
2016-03-04 10:25:00,178.16,178.74,178.16,178.35,47017.0,178.16,178.74,178.16,178.35,47017.0
2016-03-04 10:30:00,178.39,178.62,178.0,178.16,33434.0,178.39,178.62,178.0,178.16,33434.0
2016-03-04 10:35:00,178.27,178.4,178.13,178.35,10600.0,178.27,178.4,178.13,178.35,10600.0
2016-03-04 10:40:00,178.35,178.58,178.12,178.47,14131.0,178.35,178.58,178.12,178.47,14131.0
2016-03-04 10:45:00,178.49,178.76,178.41,178.76,28837.0,178.49,178.76,178.41,178.76,28837.0
2016-03-04 10:50:00,178.8,179.0,178.1,178.11,32142.0,178.8,179.0,178.1,178.11,32142.0
2016-03-04 10:55:00,178.19,178.5,177.97,178.4,44016.0,178.19,178.5,177.97,178.4,44016.0
2016-03-04 11:00:00,178.32,178.84,178.32,178.8,9939.0,178.32,178.84,178.32,178.8,9939.0
2016-03-04 11:05:00,178.8,178.94,178.67,178.92,21851.0,178.8,178.94,178.67,178.92,21851.0
2016-03-04 11:10:00,178.9,179.09,178.8,179.07,23930.0,178.9,179.09,178.8,179.07,23930.0
2016-03-04 11:15:00,178.96,179.59,178.94,179.5,31090.0,178.96,179.59,178.94,179.5,31090.0
2016-03-04 11:20:00,179.48,179.62,179.22,179.3,18780.0,179.48,179.62,179.22,179.3,18780.0
2016-03-04 11:25:00,179.38,179.38,179.07,179.2,28746.0,179.38,179.38,179.07,179.2,28746.0
2016-03-04 11:30:00,179.26,179.34,179.02,179.08,14716.0,179.26,179.34,179.02,179.08,14716.0
2016-03-04 11:35:00,179.14,179.32,179.0,179.02,12435.0,179.14,179.32,179.0,179.02,12435.0
2016-03-04 11:40:00,179.0,179.22,179.0,179.22,19264.0,179.0,179.22,179.0,179.22,19264.0
2016-03-04 11:45:00,179.25,179.32,179.03,179.28,23097.0,179.25,179.32,179.03,179.28,23097.0
2016-03-04 11:50:00,179.29,179.32,179.03,179.23,17990.0,179.29,179.32,179.03,179.23,17990.0
2016-03-04 11:55:00,179.28,179.7,179.13,179.54,61561.0,179.28,179.7,179.13,179.54,61561.0
2016-03-04 12:00:00,179.61,179.66,179.4,179.58,9792.0,179.61,179.66,179.4,179.58,9792.0
2016-03-04 12:05:00,179.54,179.62,179.33,179.41,35933.0,179.54,179.62,179.33,179.41,35933.0
2016-03-04 12:10:00,179.4,179.51,178.99,178.99,27965.0,179.4,179.51,178.99,178.99,27965.0
2016-03-04 12:15:00,179.01,179.2,178.64,179.11,15042.0,179.01,179.2,178.64,179.11,15042.0
2016-03-04 12:20:00,179.11,179.11,178.81,179.0,17798.0,179.11,179.11,178.81,179.0,17798.0
2016-03-04 12:25:00,179.0,179.27,178.96,179.03,9892.0,179.0,179.27,178.96,179.03,9892.0
2016-03-04 12:30:00,179.03,179.7,179.02,179.65,19982.0,179.03,179.7,179.02,179.65,19982.0
2016-03-04 12:35:00,179.61,179.91,179.58,179.65,36714.0,179.61,179.91,179.58,179.65,36714.0
2016-03-04 12:40:00,179.65,179.82,179.41,179.46,20129.0,179.65,179.82,179.41,179.46,20129.0
2016-03-04 12:45:00,179.5,179.7,179.4,179.69,14751.0,179.5,179.7,179.4,179.69,14751.0
2016-03-04 12:50:00,179.69,180.33,179.64,180.26,48669.0,179.69,180.33,179.64,180.26,48669.0
2016-03-04 12:55:00,180.27,180.57,180.09,180.09,40057.0,180.27,180.57,180.09,180.09,40057.0
2016-03-04 13:00:00,180.13,180.13,179.62,179.75,12408.0,180.13,180.13,179.62,179.75,12408.0
2016-03-04 13:05:00,179.74,179.79,179.15,179.15,17780.0,179.74,179.79,179.15,179.15,17780.0
2016-03-04 13:10:00,179.3,179.67,179.2,179.54,6012.0,179.3,179.67,179.2,179.54,6012.0
2016-03-04 13:15:00,179.6,179.64,179.2,179.64,16583.0,179.6,179.64,179.2,179.64,16583.0
2016-03-04 13:20:00,179.6,179.84,179.53,179.56,15869.0,179.6,179.84,179.53,179.56,15869.0
2016-03-04 13:25:00,179.65,179.72,178.95,179.13,37697.0,179.65,179.72,178.95,179.13,37697.0
2016-03-04 13:30:00,179.01,179.12,178.88,178.99,33374.0,179.01,179.12,178.88,178.99,33374.0
2016-03-04 13:35:00,179.1,180.1,179.06,180.1,46755.0,179.1,180.1,179.06,180.1,46755.0
2016-03-04 13:40:00,180.1,180.2,179.83,180.0,46843.0,180.1,180.2,179.83,180.0,46843.0
2016-03-04 13:45:00,180.01,180.03,179.82,179.91,24806.0,180.01,180.03,179.82,179.91,24806.0
2016-03-04 13:50:00,179.94,180.37,179.91,180.23,20631.0,179.94,180.37,179.91,180.23,20631.0
2016-03-04 13:55:00,180.27,180.38,180.1,180.13,13870.0,180.27,180.38,180.1,180.13,13870.0
2016-03-04 14:00:00,180.15,180.39,180.0,180.33,16995.0,180.15,180.39,180.0,180.33,16995.0
2016-03-04 14:05:00,180.3,180.59,180.3,180.5,36914.0,180.3,180.59,180.3,180.5,36914.0
2016-03-04 14:10:00,180.5,180.51,180.0,180.0,28708.0,180.5,180.51,180.0,180.0,28708.0
2016-03-04 14:15:00,180.03,180.2,180.02,180.04,20170.0,180.03,180.2,180.02,180.04,20170.0
2016-03-04 14:20:00,180.03,180.2,179.54,179.68,19844.0,180.03,180.2,179.54,179.68,19844.0
2016-03-04 14:25:00,179.68,179.78,179.42,179.64,24253.0,179.68,179.78,179.42,179.64,24253.0
2016-03-04 14:30:00,179.61,179.91,179.56,179.9,21037.0,179.61,179.91,179.56,179.9,21037.0
2016-03-04 14:35:00,179.93,179.94,179.42,179.44,15798.0,179.93,179.94,179.42,179.44,15798.0
2016-03-04 14:40:00,179.42,179.43,179.11,179.28,25197.0,179.42,179.43,179.11,179.28,25197.0
2016-03-04 14:45:00,179.22,179.49,179.17,179.48,21151.0,179.22,179.49,179.17,179.48,21151.0
2016-03-04 14:50:00,179.37,179.56,179.12,179.2,32045.0,179.37,179.56,179.12,179.2,32045.0
2016-03-04 14:55:00,179.2,179.21,178.94,179.19,16554.0,179.2,179.21,178.94,179.19,16554.0
2016-03-04 15:00:00,179.19,179.45,179.18,179.2,16061.0,179.19,179.45,179.18,179.2,16061.0
2016-03-04 15:05:00,179.32,179.42,178.86,179.12,14999.0,179.32,179.42,178.86,179.12,14999.0
2016-03-04 15:10:00,179.12,179.17,178.86,179.0,20855.0,179.12,179.17,178.86,179.0,20855.0
2016-03-04 15:15:00,178.95,179.25,178.81,179.2,18164.0,178.95,179.25,178.81,179.2,18164.0
2016-03-04 15:20:00,179.22,179.23,178.94,179.02,10900.0,179.22,179.23,178.94,179.02,10900.0
2016-03-04 15:25:00,179.03,179.21,178.82,178.89,16463.0,179.03,179.21,178.82,178.89,16463.0
2016-03-04 15:30:00,178.84,178.89,178.62,178.72,24409.0,178.84,178.89,178.62,178.72,24409.0
2016-03-04 15:35:00,178.77,178.81,178.57,178.7,17598.0,178.77,178.81,178.57,178.7,17598.0
2016-03-04 15:40:00,178.68,178.97,178.66,178.84,25333.0,178.68,178.97,178.66,178.84,25333.0
2016-03-04 15:45:00,178.84,178.84,178.53,178.54,27306.0,178.84,178.84,178.53,178.54,27306.0
2016-03-04 15:50:00,178.53,178.69,178.53,178.62,38774.0,178.53,178.69,178.53,178.62,38774.0
2016-03-04 15:55:00,178.61,178.66,178.25,178.51,101929.0,178.61,178.66,178.25,178.51,101929.0
2016-03-07 09:30:00,178.0,179.69,177.64,179.48,67722.0,178.0,179.69,177.64,179.48,67722.0
2016-03-07 09:35:00,179.65,180.0,179.0,179.97,44303.0,179.65,180.0,179.0,179.97,44303.0
2016-03-07 09:40:00,179.75,179.96,178.93,179.25,105901.0,179.75,179.96,178.93,179.25,105901.0
2016-03-07 09:45:00,179.15,179.31,178.68,178.68,28643.0,179.15,179.31,178.68,178.68,28643.0
2016-03-07 09:50:00,178.79,179.2,178.13,178.64,27705.0,178.79,179.2,178.13,178.64,27705.0
2016-03-07 09:55:00,178.5,178.62,178.06,178.31,19919.0,178.5,178.62,178.06,178.31,19919.0
2016-03-07 10:00:00,178.18,178.62,177.73,178.31,21448.0,178.18,178.62,177.73,178.31,21448.0
2016-03-07 10:05:00,178.47,178.89,178.32,178.4,15206.0,178.47,178.89,178.32,178.4,15206.0
2016-03-07 10:10:00,178.4,178.5,177.88,178.08,23140.0,178.4,178.5,177.88,178.08,23140.0
2016-03-07 10:15:00,177.97,178.2,177.66,178.03,44860.0,177.97,178.2,177.66,178.03,44860.0
2016-03-07 10:20:00,177.88,178.31,177.75,178.19,25528.0,177.88,178.31,177.75,178.19,25528.0
2016-03-07 10:25:00,178.27,178.45,177.56,177.61,25936.0,178.27,178.45,177.56,177.61,25936.0
2016-03-07 10:30:00,177.65,178.09,177.33,177.81,23553.0,177.65,178.09,177.33,177.81,23553.0
2016-03-07 10:35:00,177.89,178.28,177.76,178.28,33499.0,177.89,178.28,177.76,178.28,33499.0
2016-03-07 10:40:00,178.28,178.75,178.0,178.14,35274.0,178.28,178.75,178.0,178.14,35274.0
2016-03-07 10:45:00,178.14,178.5,178.08,178.19,23779.0,178.14,178.5,178.08,178.19,23779.0
2016-03-07 10:50:00,178.14,178.43,178.01,178.3,19077.0,178.14,178.43,178.01,178.3,19077.0
2016-03-07 10:55:00,178.29,178.55,177.9,178.24,18419.0,178.29,178.55,177.9,178.24,18419.0
2016-03-07 11:00:00,178.24,178.31,177.95,177.99,4962.0,178.24,178.31,177.95,177.99,4962.0
2016-03-07 11:05:00,178.04,178.22,177.85,178.08,31195.0,178.04,178.22,177.85,178.08,31195.0
2016-03-07 11:10:00,178.2,178.43,178.08,178.18,10760.0,178.2,178.43,178.08,178.18,10760.0
2016-03-07 11:15:00,178.23,178.31,177.64,177.64,13986.0,178.23,178.31,177.64,177.64,13986.0
2016-03-07 11:20:00,177.59,178.32,177.45,178.17,14769.0,177.59,178.32,177.45,178.17,14769.0
2016-03-07 11:25:00,178.08,178.11,177.87,178.01,11381.0,178.08,178.11,177.87,178.01,11381.0
2016-03-07 11:30:00,178.12,178.39,178.07,178.34,7225.0,178.12,178.39,178.07,178.34,7225.0
2016-03-07 11:35:00,178.32,178.8,178.32,178.62,10668.0,178.32,178.8,178.32,178.62,10668.0
2016-03-07 11:40:00,178.59,179.22,178.58,179.03,29720.0,178.59,179.22,178.58,179.03,29720.0
2016-03-07 11:45:00,179.26,179.36,179.0,179.08,5358.0,179.26,179.36,179.0,179.08,5358.0
2016-03-07 11:50:00,179.03,179.18,178.92,179.05,5220.0,179.03,179.18,178.92,179.05,5220.0
2016-03-07 11:55:00,179.06,179.17,178.93,179.15,11645.0,179.06,179.17,178.93,179.15,11645.0
2016-03-07 12:00:00,179.18,179.36,179.14,179.27,10604.0,179.18,179.36,179.14,179.27,10604.0
2016-03-07 12:05:00,179.22,179.33,179.04,179.32,30999.0,179.22,179.33,179.04,179.32,30999.0
2016-03-07 12:10:00,179.32,179.33,178.83,179.0,12225.0,179.32,179.33,178.83,179.0,12225.0
2016-03-07 12:15:00,178.97,178.97,178.66,178.78,10265.0,178.97,178.97,178.66,178.78,10265.0
2016-03-07 12:20:00,178.71,178.86,178.28,178.5,26175.0,178.71,178.86,178.28,178.5,26175.0
2016-03-07 12:25:00,178.49,178.56,178.29,178.35,11665.0,178.49,178.56,178.29,178.35,11665.0
2016-03-07 12:30:00,178.49,178.71,178.36,178.48,13723.0,178.49,178.71,178.36,178.48,13723.0
2016-03-07 12:35:00,178.43,178.64,178.4,178.64,2600.0,178.43,178.64,178.4,178.64,2600.0
2016-03-07 12:40:00,178.59,178.63,178.24,178.36,8130.0,178.59,178.63,178.24,178.36,8130.0
2016-03-07 12:45:00,178.44,178.48,178.08,178.3,14049.0,178.44,178.48,178.08,178.3,14049.0
2016-03-07 12:50:00,178.38,178.58,178.31,178.31,6951.0,178.38,178.58,178.31,178.31,6951.0
2016-03-07 12:55:00,178.43,178.53,178.22,178.28,14968.0,178.43,178.53,178.22,178.28,14968.0
2016-03-07 13:00:00,178.46,178.55,178.21,178.37,11403.0,178.46,178.55,178.21,178.37,11403.0
2016-03-07 13:05:00,178.37,178.51,178.24,178.36,5971.0,178.37,178.51,178.24,178.36,5971.0
2016-03-07 13:10:00,178.4,178.65,178.25,178.25,8311.0,178.4,178.65,178.25,178.25,8311.0
2016-03-07 13:15:00,178.35,178.38,177.61,177.62,10773.0,178.35,178.38,177.61,177.62,10773.0
2016-03-07 13:20:00,177.62,177.65,177.33,177.35,8828.0,177.62,177.65,177.33,177.35,8828.0
2016-03-07 13:25:00,177.4,177.48,176.84,176.84,21936.0,177.4,177.48,176.84,176.84,21936.0
2016-03-07 13:30:00,176.82,176.89,176.31,176.51,18882.0,176.82,176.89,176.31,176.51,18882.0
2016-03-07 13:35:00,176.47,176.58,176.17,176.36,30838.0,176.47,176.58,176.17,176.36,30838.0
2016-03-07 13:40:00,176.31,176.99,176.27,176.77,27644.0,176.31,176.99,176.27,176.77,27644.0
2016-03-07 13:45:00,176.74,177.33,176.66,177.15,14413.0,176.74,177.33,176.66,177.15,14413.0
2016-03-07 13:50:00,177.14,177.65,177.08,177.46,7541.0,177.14,177.65,177.08,177.46,7541.0
2016-03-07 13:55:00,177.48,177.59,176.99,176.99,20467.0,177.48,177.59,176.99,176.99,20467.0
2016-03-07 14:00:00,176.95,177.08,176.64,176.8,32507.0,176.95,177.08,176.64,176.8,32507.0
2016-03-07 14:05:00,176.79,177.13,176.79,176.94,17546.0,176.79,177.13,176.79,176.94,17546.0
2016-03-07 14:10:00,177.0,177.38,176.82,177.15,32436.0,177.0,177.38,176.82,177.15,32436.0
2016-03-07 14:15:00,177.13,177.16,176.66,176.67,10734.0,177.13,177.16,176.66,176.67,10734.0
2016-03-07 14:20:00,176.68,176.84,176.64,176.65,4535.0,176.68,176.84,176.64,176.65,4535.0
2016-03-07 14:25:00,176.6,176.6,176.29,176.38,8359.0,176.6,176.6,176.29,176.38,8359.0
2016-03-07 14:30:00,176.33,176.83,176.31,176.35,16881.0,176.33,176.83,176.31,176.35,16881.0
2016-03-07 14:35:00,176.41,176.65,176.08,176.21,45160.0,176.41,176.65,176.08,176.21,45160.0
2016-03-07 14:40:00,176.33,176.49,176.19,176.46,13320.0,176.33,176.49,176.19,176.46,13320.0
2016-03-07 14:45:00,176.38,176.77,176.38,176.64,14667.0,176.38,176.77,176.38,176.64,14667.0
2016-03-07 14:50:00,176.52,176.96,176.42,176.94,7885.0,176.52,176.96,176.42,176.94,7885.0
2016-03-07 14:55:00,176.93,177.03,176.02,176.02,25134.0,176.93,177.03,176.02,176.02,25134.0
2016-03-07 15:00:00,176.07,176.3,175.89,176.12,18193.0,176.07,176.3,175.89,176.12,18193.0
2016-03-07 15:05:00,176.06,176.32,175.99,176.3,8649.0,176.06,176.32,175.99,176.3,8649.0
2016-03-07 15:10:00,176.36,176.71,176.15,176.71,24072.0,176.36,176.71,176.15,176.71,24072.0
2016-03-07 15:15:00,176.64,176.75,176.5,176.69,20405.0,176.64,176.75,176.5,176.69,20405.0
2016-03-07 15:20:00,176.59,176.86,176.53,176.86,7187.0,176.59,176.86,176.53,176.86,7187.0
2016-03-07 15:25:00,176.88,177.03,176.76,176.83,14021.0,176.88,177.03,176.76,176.83,14021.0
2016-03-07 15:30:00,176.83,177.2,176.79,177.19,17566.0,176.83,177.2,176.79,177.19,17566.0
2016-03-07 15:35:00,177.25,177.5,177.14,177.42,19040.0,177.25,177.5,177.14,177.42,19040.0
2016-03-07 15:40:00,177.44,177.52,177.21,177.22,27814.0,177.44,177.52,177.21,177.22,27814.0
2016-03-07 15:45:00,177.25,177.35,176.88,176.94,25382.0,177.25,177.35,176.88,176.94,25382.0
2016-03-07 15:50:00,176.99,177.45,176.99,177.39,34719.0,176.99,177.45,176.99,177.39,34719.0
2016-03-07 15:55:00,177.4,177.44,176.94,177.19,63368.0,177.4,177.44,176.94,177.19,63368.0
2016-03-08 09:30:00,175.05,176.24,175.0,175.84,72427.0,175.05,176.24,175.0,175.84,72427.0
2016-03-08 09:35:00,175.81,175.89,174.55,174.71,71685.0,175.81,175.89,174.55,174.71,71685.0
2016-03-08 09:40:00,174.62,175.61,174.53,175.08,62081.0,174.62,175.61,174.53,175.08,62081.0
2016-03-08 09:45:00,174.91,175.68,174.85,175.37,86395.0,174.91,175.68,174.85,175.37,86395.0
2016-03-08 09:50:00,175.22,176.0,174.81,175.03,70416.0,175.22,176.0,174.81,175.03,70416.0
2016-03-08 09:55:00,175.04,175.57,174.12,174.14,37920.0,175.04,175.57,174.12,174.14,37920.0
2016-03-08 10:00:00,174.36,175.09,174.0,175.09,60456.0,174.36,175.09,174.0,175.09,60456.0
2016-03-08 10:05:00,175.09,175.09,174.05,174.23,25243.0,175.09,175.09,174.05,174.23,25243.0
2016-03-08 10:10:00,174.4,174.71,173.76,174.1,37051.0,174.4,174.71,173.76,174.1,37051.0
2016-03-08 10:15:00,174.09,174.39,173.72,173.72,28522.0,174.09,174.39,173.72,173.72,28522.0
2016-03-08 10:20:00,173.89,174.95,173.89,174.65,29349.0,173.89,174.95,173.89,174.65,29349.0
2016-03-08 10:25:00,174.67,174.68,173.75,173.75,26821.0,174.67,174.68,173.75,173.75,26821.0
2016-03-08 10:30:00,173.84,173.95,173.34,173.67,23015.0,173.84,173.95,173.34,173.67,23015.0
2016-03-08 10:35:00,173.74,173.86,173.41,173.53,13176.0,173.74,173.86,173.41,173.53,13176.0
2016-03-08 10:40:00,173.46,173.86,173.34,173.36,13972.0,173.46,173.86,173.34,173.36,13972.0
2016-03-08 10:45:00,173.43,173.6,173.09,173.33,29365.0,173.43,173.6,173.09,173.33,29365.0
2016-03-08 10:50:00,173.2,173.68,173.16,173.33,21289.0,173.2,173.68,173.16,173.33,21289.0
2016-03-08 10:55:00,173.41,173.66,173.12,173.2,30907.0,173.41,173.66,173.12,173.2,30907.0
2016-03-08 11:00:00,173.31,173.81,173.22,173.53,24736.0,173.31,173.81,173.22,173.53,24736.0
2016-03-08 11:05:00,173.57,174.02,173.48,173.78,32294.0,173.57,174.02,173.48,173.78,32294.0
2016-03-08 11:10:00,173.79,173.88,173.39,173.43,25438.0,173.79,173.88,173.39,173.43,25438.0
2016-03-08 11:15:00,173.44,174.08,173.43,173.82,42054.0,173.44,174.08,173.43,173.82,42054.0
2016-03-08 11:20:00,173.81,174.07,173.4,173.43,40133.0,173.81,174.07,173.4,173.43,40133.0
2016-03-08 11:25:00,173.41,173.97,173.41,173.63,15073.0,173.41,173.97,173.41,173.63,15073.0
2016-03-08 11:30:00,173.58,173.72,173.43,173.64,29755.0,173.58,173.72,173.43,173.64,29755.0
2016-03-08 11:35:00,173.6,173.95,173.6,173.72,7117.0,173.6,173.95,173.6,173.72,7117.0
2016-03-08 11:40:00,173.78,173.93,173.64,173.93,9070.0,173.78,173.93,173.64,173.93,9070.0
2016-03-08 11:45:00,174.0,174.02,173.65,173.66,10728.0,174.0,174.02,173.65,173.66,10728.0
2016-03-08 11:50:00,173.6,174.63,173.6,174.44,32624.0,173.6,174.63,173.6,174.44,32624.0
2016-03-08 11:55:00,174.41,174.69,174.19,174.64,12456.0,174.41,174.69,174.19,174.64,12456.0
2016-03-08 12:00:00,174.38,174.62,174.18,174.18,13434.0,174.38,174.62,174.18,174.18,13434.0
2016-03-08 12:05:00,174.15,174.47,174.12,174.37,9726.0,174.15,174.47,174.12,174.37,9726.0
2016-03-08 12:10:00,174.2,174.59,174.14,174.22,8500.0,174.2,174.59,174.14,174.22,8500.0
2016-03-08 12:15:00,174.26,175.05,174.18,174.58,15407.0,174.26,175.05,174.18,174.58,15407.0
2016-03-08 12:20:00,174.74,174.76,174.27,174.27,15358.0,174.74,174.76,174.27,174.27,15358.0
2016-03-08 12:25:00,174.23,174.44,174.14,174.37,10615.0,174.23,174.44,174.14,174.37,10615.0
2016-03-08 12:30:00,174.51,174.6,174.23,174.43,6760.0,174.51,174.6,174.23,174.43,6760.0
2016-03-08 12:35:00,174.29,174.59,174.29,174.41,13137.0,174.29,174.59,174.29,174.41,13137.0
2016-03-08 12:40:00,174.4,174.52,174.32,174.37,9867.0,174.4,174.52,174.32,174.37,9867.0
2016-03-08 12:45:00,174.34,174.43,174.13,174.34,9888.0,174.34,174.43,174.13,174.34,9888.0
2016-03-08 12:50:00,174.27,174.36,174.09,174.09,15380.0,174.27,174.36,174.09,174.09,15380.0
2016-03-08 12:55:00,174.13,174.43,174.1,174.38,8810.0,174.13,174.43,174.1,174.38,8810.0
2016-03-08 13:00:00,174.33,174.63,174.33,174.41,5094.0,174.33,174.63,174.33,174.41,5094.0
2016-03-08 13:05:00,174.37,174.47,174.11,174.14,8781.0,174.37,174.47,174.11,174.14,8781.0
2016-03-08 13:10:00,174.24,174.37,174.05,174.05,4919.0,174.24,174.37,174.05,174.05,4919.0
2016-03-08 13:15:00,174.09,174.44,174.05,174.22,4800.0,174.09,174.44,174.05,174.22,4800.0
2016-03-08 13:20:00,174.3,174.64,174.3,174.53,10500.0,174.3,174.64,174.3,174.53,10500.0
2016-03-08 13:25:00,174.56,174.83,174.4,174.42,37339.0,174.56,174.83,174.4,174.42,37339.0
2016-03-08 13:30:00,174.48,174.72,174.27,174.63,23315.0,174.48,174.72,174.27,174.63,23315.0
2016-03-08 13:35:00,174.73,175.07,174.69,174.93,23826.0,174.73,175.07,174.69,174.93,23826.0
2016-03-08 13:40:00,174.91,175.03,174.77,174.87,10518.0,174.91,175.03,174.77,174.87,10518.0
2016-03-08 13:45:00,174.88,175.2,174.88,175.02,7872.0,174.88,175.2,174.88,175.02,7872.0
2016-03-08 13:50:00,174.96,174.97,174.55,174.61,11710.0,174.96,174.97,174.55,174.61,11710.0
2016-03-08 13:55:00,174.7,174.85,174.51,174.55,12141.0,174.7,174.85,174.51,174.55,12141.0
2016-03-08 14:00:00,174.51,174.67,174.3,174.64,17006.0,174.51,174.67,174.3,174.64,17006.0
2016-03-08 14:05:00,174.71,174.71,174.44,174.45,21508.0,174.71,174.71,174.44,174.45,21508.0
2016-03-08 14:10:00,174.44,174.74,174.39,174.65,8950.0,174.44,174.74,174.39,174.65,8950.0
2016-03-08 14:15:00,174.72,174.76,174.47,174.7,7500.0,174.72,174.76,174.47,174.7,7500.0
2016-03-08 14:20:00,174.62,174.83,174.36,174.37,23627.0,174.62,174.83,174.36,174.37,23627.0
2016-03-08 14:25:00,174.36,174.59,174.17,174.28,12888.0,174.36,174.59,174.17,174.28,12888.0
2016-03-08 14:30:00,174.34,174.6,174.28,174.58,12722.0,174.34,174.6,174.28,174.58,12722.0
2016-03-08 14:35:00,174.62,174.62,174.37,174.5,6604.0,174.62,174.62,174.37,174.5,6604.0
2016-03-08 14:40:00,174.46,174.95,174.3,174.83,9750.0,174.46,174.95,174.3,174.83,9750.0
2016-03-08 14:45:00,174.83,174.98,174.74,174.84,18104.0,174.83,174.98,174.74,174.84,18104.0
2016-03-08 14:50:00,174.88,174.88,174.48,174.63,9652.0,174.88,174.88,174.48,174.63,9652.0
2016-03-08 14:55:00,174.54,175.0,174.52,174.84,6756.0,174.54,175.0,174.52,174.84,6756.0
2016-03-08 15:00:00,174.83,175.03,174.66,174.72,17831.0,174.83,175.03,174.66,174.72,17831.0
2016-03-08 15:05:00,174.73,174.78,174.4,174.47,11527.0,174.73,174.78,174.4,174.47,11527.0
2016-03-08 15:10:00,174.43,174.72,174.35,174.36,8895.0,174.43,174.72,174.35,174.36,8895.0
2016-03-08 15:15:00,174.43,174.61,174.15,174.24,16400.0,174.43,174.61,174.15,174.24,16400.0
2016-03-08 15:20:00,174.25,174.27,174.07,174.16,28792.0,174.25,174.27,174.07,174.16,28792.0
2016-03-08 15:25:00,174.2,174.32,173.74,173.89,41544.0,174.2,174.32,173.74,173.89,41544.0
2016-03-08 15:30:00,173.84,174.01,173.68,173.9,39641.0,173.84,174.01,173.68,173.9,39641.0
2016-03-08 15:35:00,173.81,173.94,173.55,173.75,30181.0,173.81,173.94,173.55,173.75,30181.0
2016-03-08 15:40:00,173.77,173.96,173.65,173.82,26785.0,173.77,173.96,173.65,173.82,26785.0
2016-03-08 15:45:00,173.83,174.12,173.76,174.04,30389.0,173.83,174.12,173.76,174.04,30389.0
2016-03-08 15:50:00,174.0,174.0,173.28,173.39,63635.0,174.0,174.0,173.28,173.39,63635.0
2016-03-08 15:55:00,173.33,173.33,172.64,172.81,156478.0,173.33,173.33,172.64,172.81,156478.0
2016-03-09 09:30:00,173.56,173.71,172.22,173.0,287586.0,173.56,173.71,172.22,173.0,287586.0
2016-03-09 09:35:00,173.0,173.08,171.49,172.54,219684.0,173.0,173.08,171.49,172.54,219684.0
2016-03-09 09:40:00,172.4,172.62,170.64,171.23,383592.0,172.4,172.62,170.64,171.23,383592.0
2016-03-09 09:45:00,171.23,171.24,170.22,170.59,65194.0,171.23,171.24,170.22,170.59,65194.0
2016-03-09 09:50:00,170.58,170.89,169.28,169.57,112488.0,170.58,170.89,169.28,169.57,112488.0
2016-03-09 09:55:00,169.45,170.06,169.4,170.0,121784.0,169.45,170.06,169.4,170.0,121784.0
2016-03-09 10:00:00,169.92,170.36,169.7,169.89,131716.0,169.92,170.36,169.7,169.89,131716.0
2016-03-09 10:05:00,169.99,170.29,169.64,169.65,176706.0,169.99,170.29,169.64,169.65,176706.0
2016-03-09 10:10:00,169.88,170.7,169.87,170.32,54190.0,169.88,170.7,169.87,170.32,54190.0
2016-03-09 10:15:00,170.51,171.15,170.4,170.77,34378.0,170.51,171.15,170.4,170.77,34378.0
2016-03-09 10:20:00,170.66,171.64,170.51,171.46,35464.0,170.66,171.64,170.51,171.46,35464.0
2016-03-09 10:25:00,171.45,172.19,171.27,171.5,229510.0,171.45,172.19,171.27,171.5,229510.0
2016-03-09 10:30:00,171.8,172.41,171.77,172.2,98040.0,171.8,172.41,171.77,172.2,98040.0
2016-03-09 10:35:00,172.32,173.32,171.91,172.95,164062.0,172.32,173.32,171.91,172.95,164062.0
2016-03-09 10:40:00,172.98,173.09,172.22,172.77,34408.0,172.98,173.09,172.22,172.77,34408.0
2016-03-09 10:45:00,172.69,172.99,172.23,172.68,63248.0,172.69,172.99,172.23,172.68,63248.0
2016-03-09 10:50:00,172.71,172.84,171.65,172.0,58392.0,172.71,172.84,171.65,172.0,58392.0
2016-03-09 10:55:00,172.04,172.56,171.8,172.56,104092.0,172.04,172.56,171.8,172.56,104092.0
2016-03-09 11:00:00,172.64,173.25,172.57,173.05,61182.0,172.64,173.25,172.57,173.05,61182.0
2016-03-09 11:05:00,172.98,173.27,172.89,173.2,28360.0,172.98,173.27,172.89,173.2,28360.0
2016-03-09 11:10:00,173.23,173.57,173.2,173.28,40942.0,173.23,173.57,173.2,173.28,40942.0
2016-03-09 11:15:00,173.26,173.8,173.25,173.62,43616.0,173.26,173.8,173.25,173.62,43616.0
2016-03-09 11:20:00,173.64,173.8,173.35,173.8,39688.0,173.64,173.8,173.35,173.8,39688.0
2016-03-09 11:25:00,173.9,174.1,173.84,174.08,30834.0,173.9,174.1,173.84,174.08,30834.0
2016-03-09 11:30:00,174.12,174.54,173.95,174.0,45628.0,174.12,174.54,173.95,174.0,45628.0
2016-03-09 11:35:00,174.0,174.03,173.68,173.95,24786.0,174.0,174.03,173.68,173.95,24786.0
2016-03-09 11:40:00,173.78,174.01,173.25,173.37,68044.0,173.78,174.01,173.25,173.37,68044.0
2016-03-09 11:45:00,173.36,173.57,173.35,173.47,22098.0,173.36,173.57,173.35,173.47,22098.0
2016-03-09 11:50:00,173.48,174.12,173.43,174.12,22824.0,173.48,174.12,173.43,174.12,22824.0
2016-03-09 11:55:00,174.0,174.69,174.0,174.17,67874.0,174.0,174.69,174.0,174.17,67874.0
2016-03-09 12:00:00,174.19,174.23,174.09,174.15,7186.0,174.19,174.23,174.09,174.15,7186.0
2016-03-09 12:05:00,174.11,174.34,173.93,174.34,16632.0,174.11,174.34,173.93,174.34,16632.0
2016-03-09 12:10:00,174.3,174.65,174.16,174.45,39098.0,174.3,174.65,174.16,174.45,39098.0
2016-03-09 12:15:00,174.36,174.68,174.18,174.33,68448.0,174.36,174.68,174.18,174.33,68448.0
2016-03-09 12:20:00,174.37,174.5,174.19,174.43,16828.0,174.37,174.5,174.19,174.43,16828.0
2016-03-09 12:25:00,174.34,174.7,174.34,174.4,12020.0,174.34,174.7,174.34,174.4,12020.0
2016-03-09 12:30:00,174.48,174.55,174.34,174.4,28144.0,174.48,174.55,174.34,174.4,28144.0
2016-03-09 12:35:00,174.38,174.44,174.01,174.22,23180.0,174.38,174.44,174.01,174.22,23180.0
2016-03-09 12:40:00,174.29,174.3,173.79,173.89,54304.0,174.29,174.3,173.79,173.89,54304.0
2016-03-09 12:45:00,173.8,173.86,172.83,172.88,54168.0,173.8,173.86,172.83,172.88,54168.0
2016-03-09 12:50:00,172.97,173.73,172.85,173.46,49112.0,172.97,173.73,172.85,173.46,49112.0
2016-03-09 12:55:00,173.42,173.68,173.32,173.34,17270.0,173.42,173.68,173.32,173.34,17270.0
2016-03-09 13:00:00,173.21,173.66,173.02,173.49,32496.0,173.21,173.66,173.02,173.49,32496.0
2016-03-09 13:05:00,173.51,173.65,173.26,173.26,26208.0,173.51,173.65,173.26,173.26,26208.0
2016-03-09 13:10:00,173.27,173.71,173.27,173.55,39790.0,173.27,173.71,173.27,173.55,39790.0
2016-03-09 13:15:00,173.58,173.68,173.45,173.51,4828.0,173.58,173.68,173.45,173.51,4828.0
2016-03-09 13:20:00,173.63,173.69,173.52,173.69,13862.0,173.63,173.69,173.52,173.69,13862.0
2016-03-09 13:25:00,173.69,173.73,173.4,173.5,11684.0,173.69,173.73,173.4,173.5,11684.0
2016-03-09 13:30:00,173.61,173.88,173.61,173.79,10000.0,173.61,173.88,173.61,173.79,10000.0
2016-03-09 13:35:00,173.88,174.23,173.88,174.16,5278.0,173.88,174.23,173.88,174.16,5278.0
2016-03-09 13:40:00,174.11,174.16,173.89,173.97,12700.0,174.11,174.16,173.89,173.97,12700.0
2016-03-09 13:45:00,173.99,174.37,173.95,174.37,10610.0,173.99,174.37,173.95,174.37,10610.0
2016-03-09 13:50:00,174.3,175.16,174.29,175.15,84064.0,174.3,175.16,174.29,175.15,84064.0
2016-03-09 13:55:00,175.11,175.45,174.99,175.18,65018.0,175.11,175.45,174.99,175.18,65018.0
2016-03-09 14:00:00,175.17,175.23,174.94,175.08,27420.0,175.17,175.23,174.94,175.08,27420.0
2016-03-09 14:05:00,175.16,175.25,175.04,175.12,16462.0,175.16,175.25,175.04,175.12,16462.0
2016-03-09 14:10:00,175.14,175.31,175.09,175.17,30384.0,175.14,175.31,175.09,175.17,30384.0
2016-03-09 14:15:00,175.21,175.33,175.1,175.16,17400.0,175.21,175.33,175.1,175.16,17400.0
2016-03-09 14:20:00,175.11,175.22,175.04,175.06,21112.0,175.11,175.22,175.04,175.06,21112.0
2016-03-09 14:25:00,175.08,175.4,175.06,175.24,26058.0,175.08,175.4,175.06,175.24,26058.0
2016-03-09 14:30:00,175.23,175.33,174.89,174.89,24002.0,175.23,175.33,174.89,174.89,24002.0
2016-03-09 14:35:00,174.87,175.1,174.85,175.07,20172.0,174.87,175.1,174.85,175.07,20172.0
2016-03-09 14:40:00,175.03,175.23,175.02,175.17,27122.0,175.03,175.23,175.02,175.17,27122.0
2016-03-09 14:45:00,175.2,175.21,174.95,175.11,20320.0,175.2,175.21,174.95,175.11,20320.0
2016-03-09 14:50:00,175.14,175.25,175.03,175.15,18722.0,175.14,175.25,175.03,175.15,18722.0
2016-03-09 14:55:00,175.14,175.19,175.05,175.19,16318.0,175.14,175.19,175.05,175.19,16318.0
2016-03-09 15:00:00,175.19,176.03,175.17,175.87,79180.0,175.19,176.03,175.17,175.87,79180.0
2016-03-09 15:05:00,175.86,176.06,175.6,175.6,19908.0,175.86,176.06,175.6,175.6,19908.0
2016-03-09 15:10:00,175.67,175.85,175.4,175.71,27744.0,175.67,175.85,175.4,175.71,27744.0
2016-03-09 15:15:00,175.72,175.76,175.51,175.63,39190.0,175.72,175.76,175.51,175.63,39190.0
2016-03-09 15:20:00,175.57,175.65,175.25,175.44,19686.0,175.57,175.65,175.25,175.44,19686.0
2016-03-09 15:25:00,175.38,175.49,175.27,175.28,12200.0,175.38,175.49,175.27,175.28,12200.0
2016-03-09 15:30:00,175.32,175.8,175.29,175.77,82032.0,175.32,175.8,175.29,175.77,82032.0
2016-03-09 15:35:00,175.81,175.83,175.39,175.69,68874.0,175.81,175.83,175.39,175.69,68874.0
2016-03-09 15:40:00,175.61,175.77,175.36,175.57,58986.0,175.61,175.77,175.36,175.57,58986.0
2016-03-09 15:45:00,175.49,175.93,175.49,175.87,57886.0,175.49,175.93,175.49,175.87,57886.0
2016-03-09 15:50:00,175.88,176.28,175.76,176.28,107928.0,175.88,176.28,175.76,176.28,107928.0
2016-03-09 15:55:00,176.22,176.53,175.9,176.53,196282.0,176.22,176.53,175.9,176.53,196282.0
2016-03-10 09:30:00,177.0,178.49,175.55,177.69,96311.0,177.0,178.49,175.55,177.69,96311.0
2016-03-10 09:35:00,177.64,177.74,176.28,177.24,56307.0,177.64,177.74,176.28,177.24,56307.0
2016-03-10 09:40:00,177.25,178.01,176.5,177.9,50102.0,177.25,178.01,176.5,177.9,50102.0
2016-03-10 09:45:00,177.72,178.22,177.38,178.22,28996.0,177.72,178.22,177.38,178.22,28996.0
2016-03-10 09:50:00,178.31,179.18,178.13,179.18,44241.0,178.31,179.18,178.13,179.18,44241.0
2016-03-10 09:55:00,179.19,179.64,178.9,179.17,47495.0,179.19,179.64,178.9,179.17,47495.0
2016-03-10 10:00:00,179.17,179.42,178.71,179.12,39457.0,179.17,179.42,178.71,179.12,39457.0
2016-03-10 10:05:00,179.01,179.01,178.42,178.61,25882.0,179.01,179.01,178.42,178.61,25882.0
2016-03-10 10:10:00,178.59,178.6,177.73,178.25,16617.0,178.59,178.6,177.73,178.25,16617.0
2016-03-10 10:15:00,178.13,178.69,178.08,178.08,13531.0,178.13,178.69,178.08,178.08,13531.0
2016-03-10 10:20:00,178.05,178.53,177.61,178.18,32966.0,178.05,178.53,177.61,178.18,32966.0
2016-03-10 10:25:00,178.11,178.43,177.79,178.23,21639.0,178.11,178.43,177.79,178.23,21639.0
2016-03-10 10:30:00,178.36,178.36,177.01,177.32,21619.0,178.36,178.36,177.01,177.32,21619.0
2016-03-10 10:35:00,177.44,177.47,176.64,177.0,88400.0,177.44,177.47,176.64,177.0,88400.0
2016-03-10 10:40:00,176.64,177.5,176.64,177.42,14435.0,176.64,177.5,176.64,177.42,14435.0
2016-03-10 10:45:00,177.43,177.99,177.24,177.31,34736.0,177.43,177.99,177.24,177.31,34736.0
2016-03-10 10:50:00,177.3,178.04,177.22,178.04,46549.0,177.3,178.04,177.22,178.04,46549.0
2016-03-10 10:55:00,178.07,178.07,176.97,177.01,53159.0,178.07,178.07,176.97,177.01,53159.0
2016-03-10 11:00:00,177.05,177.3,176.51,176.73,31551.0,177.05,177.3,176.51,176.73,31551.0
2016-03-10 11:05:00,176.73,177.0,176.5,176.77,79785.0,176.73,177.0,176.5,176.77,79785.0
2016-03-10 11:10:00,176.77,177.1,176.72,176.97,55886.0,176.77,177.1,176.72,176.97,55886.0
2016-03-10 11:15:00,176.99,177.5,176.79,176.79,33167.0,176.99,177.5,176.79,176.79,33167.0
2016-03-10 11:20:00,176.73,176.75,176.25,176.47,33826.0,176.73,176.75,176.25,176.47,33826.0
2016-03-10 11:25:00,176.39,176.51,175.82,176.13,29238.0,176.39,176.51,175.82,176.13,29238.0
2016-03-10 11:30:00,176.05,176.15,175.62,176.11,21218.0,176.05,176.15,175.62,176.11,21218.0
2016-03-10 11:35:00,176.09,176.69,176.0,176.64,8189.0,176.09,176.69,176.0,176.64,8189.0
2016-03-10 11:40:00,176.41,177.22,176.39,176.73,16020.0,176.41,177.22,176.39,176.73,16020.0
2016-03-10 11:45:00,176.57,176.94,176.44,176.53,7500.0,176.57,176.94,176.44,176.53,7500.0
2016-03-10 11:50:00,176.68,176.97,176.43,176.95,20196.0,176.68,176.97,176.43,176.95,20196.0
2016-03-10 11:55:00,177.0,177.27,176.83,177.07,17409.0,177.0,177.27,176.83,177.07,17409.0
2016-03-10 12:00:00,177.13,177.61,177.0,177.18,8045.0,177.13,177.61,177.0,177.18,8045.0
2016-03-10 12:05:00,177.0,177.1,176.6,176.62,14016.0,177.0,177.1,176.6,176.62,14016.0
2016-03-10 12:10:00,176.71,176.95,176.5,176.94,3722.0,176.71,176.95,176.5,176.94,3722.0
2016-03-10 12:15:00,176.98,177.14,176.66,176.66,17663.0,176.98,177.14,176.66,176.66,17663.0
2016-03-10 12:20:00,176.74,176.82,176.3,176.54,26270.0,176.74,176.82,176.3,176.54,26270.0
2016-03-10 12:25:00,176.74,177.07,176.68,176.87,16692.0,176.74,177.07,176.68,176.87,16692.0
2016-03-10 12:30:00,176.94,177.01,176.31,176.76,8303.0,176.94,177.01,176.31,176.76,8303.0
2016-03-10 12:35:00,176.65,176.65,175.2,175.33,33491.0,176.65,176.65,175.2,175.33,33491.0
2016-03-10 12:40:00,175.22,175.82,175.2,175.5,18725.0,175.22,175.82,175.2,175.5,18725.0
2016-03-10 12:45:00,175.43,175.84,175.27,175.5,24541.0,175.43,175.84,175.27,175.5,24541.0
2016-03-10 12:50:00,175.36,175.74,175.36,175.55,26204.0,175.36,175.74,175.36,175.55,26204.0
2016-03-10 12:55:00,175.49,175.76,175.39,175.44,28342.0,175.49,175.76,175.39,175.44,28342.0
2016-03-10 13:00:00,175.51,175.79,175.42,175.7,21468.0,175.51,175.79,175.42,175.7,21468.0
2016-03-10 13:05:00,175.56,175.67,175.39,175.45,25651.0,175.56,175.67,175.39,175.45,25651.0
2016-03-10 13:10:00,175.59,175.66,175.42,175.47,10528.0,175.59,175.66,175.42,175.47,10528.0
2016-03-10 13:15:00,175.56,175.93,175.5,175.66,10813.0,175.56,175.93,175.5,175.66,10813.0
2016-03-10 13:20:00,175.65,175.89,175.39,175.54,5350.0,175.65,175.89,175.39,175.54,5350.0
2016-03-10 13:25:00,175.52,175.93,175.52,175.58,23992.0,175.52,175.93,175.52,175.58,23992.0
2016-03-10 13:30:00,175.59,175.8,175.43,175.62,25141.0,175.59,175.8,175.43,175.62,25141.0
2016-03-10 13:35:00,175.58,175.58,175.15,175.56,21909.0,175.58,175.58,175.15,175.56,21909.0
2016-03-10 13:40:00,175.42,175.47,175.17,175.26,13990.0,175.42,175.47,175.17,175.26,13990.0
2016-03-10 13:45:00,175.21,175.32,174.8,175.07,18872.0,175.21,175.32,174.8,175.07,18872.0
2016-03-10 13:50:00,175.0,175.08,174.65,174.78,8619.0,175.0,175.08,174.65,174.78,8619.0
2016-03-10 13:55:00,174.87,174.93,174.5,174.52,9039.0,174.87,174.93,174.5,174.52,9039.0
2016-03-10 14:00:00,174.44,174.79,174.0,174.47,13325.0,174.44,174.79,174.0,174.47,13325.0
2016-03-10 14:05:00,174.5,174.5,173.78,174.13,28626.0,174.5,174.5,173.78,174.13,28626.0
2016-03-10 14:10:00,174.11,174.43,173.75,174.43,8900.0,174.11,174.43,173.75,174.43,8900.0
2016-03-10 14:15:00,174.34,174.81,174.27,174.78,11689.0,174.34,174.81,174.27,174.78,11689.0
2016-03-10 14:20:00,174.69,175.08,174.51,174.94,32659.0,174.69,175.08,174.51,174.94,32659.0
2016-03-10 14:25:00,175.04,175.15,174.72,174.85,5001.0,175.04,175.15,174.72,174.85,5001.0
2016-03-10 14:30:00,174.99,175.47,174.99,175.37,9550.0,174.99,175.47,174.99,175.37,9550.0
2016-03-10 14:35:00,175.3,175.79,175.29,175.74,11962.0,175.3,175.79,175.29,175.74,11962.0
2016-03-10 14:40:00,175.69,176.18,175.56,176.05,6700.0,175.69,176.18,175.56,176.05,6700.0
2016-03-10 14:45:00,176.08,176.64,176.08,176.33,23029.0,176.08,176.64,176.08,176.33,23029.0
2016-03-10 14:50:00,176.27,176.57,176.21,176.28,7473.0,176.27,176.57,176.21,176.28,7473.0
2016-03-10 14:55:00,176.24,176.35,175.84,176.1,7698.0,176.24,176.35,175.84,176.1,7698.0
2016-03-10 15:00:00,176.16,176.3,175.8,175.86,6768.0,176.16,176.3,175.8,175.86,6768.0
2016-03-10 15:05:00,176.03,176.37,176.02,176.04,18243.0,176.03,176.37,176.02,176.04,18243.0
2016-03-10 15:10:00,176.03,176.5,175.85,176.4,17369.0,176.03,176.5,175.85,176.4,17369.0
2016-03-10 15:15:00,176.44,176.84,176.36,176.37,27573.0,176.44,176.84,176.36,176.37,27573.0
2016-03-10 15:20:00,176.25,176.35,175.86,176.29,28843.0,176.25,176.35,175.86,176.29,28843.0
2016-03-10 15:25:00,176.28,176.95,176.12,176.75,19569.0,176.28,176.95,176.12,176.75,19569.0
2016-03-10 15:30:00,176.67,176.76,176.34,176.68,10597.0,176.67,176.76,176.34,176.68,10597.0
2016-03-10 15:35:00,176.7,176.7,175.96,176.01,18295.0,176.7,176.7,175.96,176.01,18295.0
2016-03-10 15:40:00,176.09,176.14,175.68,176.02,22320.0,176.09,176.14,175.68,176.02,22320.0
2016-03-10 15:45:00,176.02,176.02,175.45,175.52,26747.0,176.02,176.02,175.45,175.52,26747.0
2016-03-10 15:50:00,175.52,175.94,175.49,175.8,40035.0,175.52,175.94,175.49,175.8,40035.0
2016-03-10 15:55:00,175.77,176.15,175.61,176.08,50363.0,175.77,176.15,175.61,176.08,50363.0
2016-03-11 09:30:00,176.43,179.88,176.43,179.04,114002.0,176.43,179.88,176.43,179.04,114002.0
2016-03-11 09:35:00,179.08,180.1,178.98,179.82,95314.0,179.08,180.1,178.98,179.82,95314.0
2016-03-11 09:40:00,179.86,180.75,179.54,180.52,57965.0,179.86,180.75,179.54,180.52,57965.0
2016-03-11 09:45:00,180.45,181.22,180.45,180.93,71180.0,180.45,181.22,180.45,180.93,71180.0
2016-03-11 09:50:00,181.03,181.5,180.82,181.5,43707.0,181.03,181.5,180.82,181.5,43707.0
2016-03-11 09:55:00,181.37,181.5,180.93,181.11,37429.0,181.37,181.5,180.93,181.11,37429.0
2016-03-11 10:00:00,181.0,181.2,180.68,180.68,68244.0,181.0,181.2,180.68,180.68,68244.0
2016-03-11 10:05:00,180.73,180.81,180.07,180.29,75981.0,180.73,180.81,180.07,180.29,75981.0
2016-03-11 10:10:00,180.44,180.85,180.17,180.85,36609.0,180.44,180.85,180.17,180.85,36609.0
2016-03-11 10:15:00,180.83,181.36,180.64,181.35,105668.0,180.83,181.36,180.64,181.35,105668.0
2016-03-11 10:20:00,181.35,181.35,180.75,180.79,40588.0,181.35,181.35,180.75,180.79,40588.0
2016-03-11 10:25:00,180.79,181.15,180.77,181.07,32602.0,180.79,181.15,180.77,181.07,32602.0
2016-03-11 10:30:00,181.11,181.36,181.08,181.22,24153.0,181.11,181.36,181.08,181.22,24153.0
2016-03-11 10:35:00,181.27,181.35,181.16,181.34,21730.0,181.27,181.35,181.16,181.34,21730.0
2016-03-11 10:40:00,181.35,181.38,181.1,181.35,29147.0,181.35,181.38,181.1,181.35,29147.0
2016-03-11 10:45:00,181.35,181.35,181.15,181.34,17144.0,181.35,181.35,181.15,181.34,17144.0
2016-03-11 10:50:00,181.28,181.6,180.75,180.92,80016.0,181.28,181.6,180.75,180.92,80016.0
2016-03-11 10:55:00,180.93,180.99,180.57,180.75,77630.0,180.93,180.99,180.57,180.75,77630.0
2016-03-11 11:00:00,180.75,181.2,180.74,181.15,18133.0,180.75,181.2,180.74,181.15,18133.0
2016-03-11 11:05:00,181.11,181.25,180.93,181.09,25322.0,181.11,181.25,180.93,181.09,25322.0
2016-03-11 11:10:00,181.1,181.18,181.03,181.06,4600.0,181.1,181.18,181.03,181.06,4600.0
2016-03-11 11:15:00,181.05,181.16,180.95,181.02,8363.0,181.05,181.16,180.95,181.02,8363.0
2016-03-11 11:20:00,180.99,181.15,180.91,181.09,14685.0,180.99,181.15,180.91,181.09,14685.0
2016-03-11 11:25:00,181.06,181.2,180.99,181.09,11535.0,181.06,181.2,180.99,181.09,11535.0
2016-03-11 11:30:00,181.05,181.21,180.9,181.09,37793.0,181.05,181.21,180.9,181.09,37793.0
2016-03-11 11:35:00,181.02,181.2,181.0,181.09,24446.0,181.02,181.2,181.0,181.09,24446.0
2016-03-11 11:40:00,181.11,181.25,181.03,181.14,18228.0,181.11,181.25,181.03,181.14,18228.0
2016-03-11 11:45:00,181.15,181.21,181.1,181.18,7400.0,181.15,181.21,181.1,181.18,7400.0
2016-03-11 11:50:00,181.16,181.25,181.1,181.24,26459.0,181.16,181.25,181.1,181.24,26459.0
2016-03-11 11:55:00,181.25,181.5,181.2,181.26,21650.0,181.25,181.5,181.2,181.26,21650.0
2016-03-11 12:00:00,181.25,181.47,181.2,181.4,20082.0,181.25,181.47,181.2,181.4,20082.0
2016-03-11 12:05:00,181.44,181.96,181.35,181.9,71462.0,181.44,181.96,181.35,181.9,71462.0
2016-03-11 12:10:00,181.88,182.19,181.85,182.12,43950.0,181.88,182.19,181.85,182.12,43950.0
2016-03-11 12:15:00,182.1,182.55,182.1,182.48,25428.0,182.1,182.55,182.1,182.48,25428.0
2016-03-11 12:20:00,182.46,182.82,182.46,182.75,25662.0,182.46,182.82,182.46,182.75,25662.0
2016-03-11 12:25:00,182.74,182.92,182.59,182.89,20908.0,182.74,182.92,182.59,182.89,20908.0
2016-03-11 12:30:00,182.87,183.06,182.79,182.87,53977.0,182.87,183.06,182.79,182.87,53977.0
2016-03-11 12:35:00,182.81,182.81,182.45,182.59,37808.0,182.81,182.81,182.45,182.59,37808.0
2016-03-11 12:40:00,182.59,183.18,182.59,182.96,37007.0,182.59,183.18,182.59,182.96,37007.0
2016-03-11 12:45:00,182.94,183.86,182.9,183.76,81992.0,182.94,183.86,182.9,183.76,81992.0
2016-03-11 12:50:00,183.81,183.84,183.16,183.25,20434.0,183.81,183.84,183.16,183.25,20434.0
2016-03-11 12:55:00,183.25,183.4,183.02,183.02,8386.0,183.25,183.4,183.02,183.02,8386.0
2016-03-11 13:00:00,183.0,183.1,182.88,183.03,18203.0,183.0,183.1,182.88,183.03,18203.0
2016-03-11 13:05:00,182.99,183.01,182.82,183.0,22407.0,182.99,183.01,182.82,183.0,22407.0
2016-03-11 13:10:00,183.0,183.19,182.97,183.0,12962.0,183.0,183.19,182.97,183.0,12962.0
2016-03-11 13:15:00,183.0,183.06,182.88,182.99,14924.0,183.0,183.06,182.88,182.99,14924.0
2016-03-11 13:20:00,183.05,183.05,182.63,182.74,13434.0,183.05,183.05,182.63,182.74,13434.0
2016-03-11 13:25:00,182.65,183.07,182.64,183.0,30880.0,182.65,183.07,182.64,183.0,30880.0
2016-03-11 13:30:00,183.07,183.25,183.06,183.06,9110.0,183.07,183.25,183.06,183.06,9110.0
2016-03-11 13:35:00,183.05,183.1,182.84,183.0,8402.0,183.05,183.1,182.84,183.0,8402.0
2016-03-11 13:40:00,182.92,183.1,182.82,183.03,20009.0,182.92,183.1,182.82,183.03,20009.0
2016-03-11 13:45:00,183.05,183.12,182.89,183.12,12694.0,183.05,183.12,182.89,183.12,12694.0
2016-03-11 13:50:00,183.11,183.29,183.05,183.24,11080.0,183.11,183.29,183.05,183.24,11080.0
2016-03-11 13:55:00,183.27,183.35,183.12,183.13,10456.0,183.27,183.35,183.12,183.13,10456.0
2016-03-11 14:00:00,183.17,183.38,183.13,183.27,10751.0,183.17,183.38,183.13,183.27,10751.0
2016-03-11 14:05:00,183.3,183.45,183.18,183.23,10525.0,183.3,183.45,183.18,183.23,10525.0
2016-03-11 14:10:00,183.23,183.29,182.92,182.95,12485.0,183.23,183.29,182.92,182.95,12485.0
2016-03-11 14:15:00,182.95,183.07,182.84,182.88,13161.0,182.95,183.07,182.84,182.88,13161.0
2016-03-11 14:20:00,182.88,182.92,182.59,182.7,16579.0,182.88,182.92,182.59,182.7,16579.0
2016-03-11 14:25:00,182.75,182.75,182.38,182.59,29259.0,182.75,182.75,182.38,182.59,29259.0
2016-03-11 14:30:00,182.58,182.87,182.56,182.61,16972.0,182.58,182.87,182.56,182.61,16972.0
2016-03-11 14:35:00,182.59,182.64,182.29,182.29,19139.0,182.59,182.64,182.29,182.29,19139.0
2016-03-11 14:40:00,182.29,182.55,182.17,182.48,17514.0,182.29,182.55,182.17,182.48,17514.0
2016-03-11 14:45:00,182.54,182.75,182.54,182.62,15931.0,182.54,182.75,182.54,182.62,15931.0
2016-03-11 14:50:00,182.6,182.76,182.55,182.7,13114.0,182.6,182.76,182.55,182.7,13114.0
2016-03-11 14:55:00,182.71,182.75,182.51,182.75,6170.0,182.71,182.75,182.51,182.75,6170.0
2016-03-11 15:00:00,182.71,182.8,182.62,182.74,12170.0,182.71,182.8,182.62,182.74,12170.0
2016-03-11 15:05:00,182.72,182.77,182.58,182.61,18250.0,182.72,182.77,182.58,182.61,18250.0
2016-03-11 15:10:00,182.57,182.74,182.56,182.58,7588.0,182.57,182.74,182.56,182.58,7588.0
2016-03-11 15:15:00,182.69,182.75,182.44,182.74,22397.0,182.69,182.75,182.44,182.74,22397.0
2016-03-11 15:20:00,182.69,183.02,182.67,183.02,24144.0,182.69,183.02,182.67,183.02,24144.0
2016-03-11 15:25:00,183.03,183.09,182.89,182.93,13167.0,183.03,183.09,182.89,182.93,13167.0
2016-03-11 15:30:00,182.96,182.98,182.79,182.98,14808.0,182.96,182.98,182.79,182.98,14808.0
2016-03-11 15:35:00,182.91,182.95,182.46,182.56,37100.0,182.91,182.95,182.46,182.56,37100.0
2016-03-11 15:40:00,182.56,182.61,182.41,182.52,44708.0,182.56,182.61,182.41,182.52,44708.0
2016-03-11 15:45:00,182.52,182.52,182.31,182.39,40618.0,182.52,182.52,182.31,182.39,40618.0
2016-03-11 15:50:00,182.41,182.93,182.39,182.9,52937.0,182.41,182.93,182.39,182.9,52937.0
2016-03-11 15:55:00,182.9,183.01,182.76,182.98,115622.0,182.9,183.01,182.76,182.98,115622.0
2016-03-14 09:30:00,182.5,186.0,182.42,185.03,141836.0,182.5,186.0,182.42,185.03,141836.0
2016-03-14 09:35:00,185.0,185.95,184.21,185.77,80997.0,185.0,185.95,184.21,185.77,80997.0
2016-03-14 09:40:00,185.77,185.97,185.4,185.82,100050.0,185.77,185.97,185.4,185.82,100050.0
2016-03-14 09:45:00,185.81,187.22,185.69,186.95,115842.0,185.81,187.22,185.69,186.95,115842.0
2016-03-14 09:50:00,186.95,187.11,185.65,185.86,78571.0,186.95,187.11,185.65,185.86,78571.0
2016-03-14 09:55:00,185.83,187.03,185.82,186.9,40133.0,185.83,187.03,185.82,186.9,40133.0
2016-03-14 10:00:00,186.85,187.07,186.55,187.07,74643.0,186.85,187.07,186.55,187.07,74643.0
2016-03-14 10:05:00,187.07,187.55,186.87,187.38,82328.0,187.07,187.55,186.87,187.38,82328.0
2016-03-14 10:10:00,187.36,187.45,186.3,186.52,86148.0,187.36,187.45,186.3,186.52,86148.0
2016-03-14 10:15:00,186.56,186.98,186.51,186.87,33150.0,186.56,186.98,186.51,186.87,33150.0
2016-03-14 10:20:00,186.92,187.13,186.63,186.71,31119.0,186.92,187.13,186.63,186.71,31119.0
2016-03-14 10:25:00,186.74,187.22,186.73,186.9,23998.0,186.74,187.22,186.73,186.9,23998.0
2016-03-14 10:30:00,186.81,187.12,186.51,186.52,18650.0,186.81,187.12,186.51,186.52,18650.0
2016-03-14 10:35:00,186.55,186.55,185.84,185.85,27383.0,186.55,186.55,185.84,185.85,27383.0
2016-03-14 10:40:00,185.82,186.34,185.78,186.15,33607.0,185.82,186.34,185.78,186.15,33607.0
2016-03-14 10:45:00,186.28,186.34,186.0,186.18,21398.0,186.28,186.34,186.0,186.18,21398.0
2016-03-14 10:50:00,186.17,186.17,185.26,185.26,36627.0,186.17,186.17,185.26,185.26,36627.0
2016-03-14 10:55:00,185.26,185.67,185.25,185.59,24644.0,185.26,185.67,185.25,185.59,24644.0
2016-03-14 11:00:00,185.56,186.14,185.55,185.77,23222.0,185.56,186.14,185.55,185.77,23222.0
2016-03-14 11:05:00,185.84,185.85,185.54,185.6,12407.0,185.84,185.85,185.54,185.6,12407.0
2016-03-14 11:10:00,185.69,185.85,185.5,185.56,29126.0,185.69,185.85,185.5,185.56,29126.0
2016-03-14 11:15:00,185.59,185.75,185.08,185.1,41745.0,185.59,185.75,185.08,185.1,41745.0
2016-03-14 11:20:00,185.11,185.43,184.75,185.27,42646.0,185.11,185.43,184.75,185.27,42646.0
2016-03-14 11:25:00,185.39,185.63,184.92,184.92,22022.0,185.39,185.63,184.92,184.92,22022.0
2016-03-14 11:30:00,184.91,185.02,184.6,184.67,16172.0,184.91,185.02,184.6,184.67,16172.0
2016-03-14 11:35:00,184.58,184.71,184.01,184.25,39173.0,184.58,184.71,184.01,184.25,39173.0
2016-03-14 11:40:00,184.33,184.67,184.17,184.6,33290.0,184.33,184.67,184.17,184.6,33290.0
2016-03-14 11:45:00,184.56,184.61,184.25,184.5,9689.0,184.56,184.61,184.25,184.5,9689.0
2016-03-14 11:50:00,184.47,184.47,184.17,184.28,8180.0,184.47,184.47,184.17,184.28,8180.0
2016-03-14 11:55:00,184.26,184.37,184.02,184.26,28570.0,184.26,184.37,184.02,184.26,28570.0
2016-03-14 12:00:00,184.31,184.49,184.07,184.26,31254.0,184.31,184.49,184.07,184.26,31254.0
2016-03-14 12:05:00,184.32,184.57,184.18,184.23,21820.0,184.32,184.57,184.18,184.23,21820.0
2016-03-14 12:10:00,184.25,184.4,184.0,184.19,13950.0,184.25,184.4,184.0,184.19,13950.0
2016-03-14 12:15:00,184.22,184.22,184.01,184.07,11958.0,184.22,184.22,184.01,184.07,11958.0
2016-03-14 12:20:00,184.09,184.3,183.98,184.24,14120.0,184.09,184.3,183.98,184.24,14120.0
2016-03-14 12:25:00,184.2,184.26,183.94,184.26,20800.0,184.2,184.26,183.94,184.26,20800.0
2016-03-14 12:30:00,184.27,185.27,184.27,185.27,20986.0,184.27,185.27,184.27,185.27,20986.0
2016-03-14 12:35:00,185.21,185.4,184.96,185.0,11750.0,185.21,185.4,184.96,185.0,11750.0
2016-03-14 12:40:00,185.02,185.64,185.0,185.42,38374.0,185.02,185.64,185.0,185.42,38374.0
2016-03-14 12:45:00,185.39,185.69,185.14,185.19,13275.0,185.39,185.69,185.14,185.19,13275.0
2016-03-14 12:50:00,185.1,185.24,184.83,184.9,8268.0,185.1,185.24,184.83,184.9,8268.0
2016-03-14 12:55:00,184.94,184.98,184.61,184.68,6480.0,184.94,184.98,184.61,184.68,6480.0
2016-03-14 13:00:00,184.66,185.05,184.63,184.96,18041.0,184.66,185.05,184.63,184.96,18041.0
2016-03-14 13:05:00,184.89,185.13,184.88,185.01,8100.0,184.89,185.13,184.88,185.01,8100.0
2016-03-14 13:10:00,184.98,185.02,184.34,184.34,5950.0,184.98,185.02,184.34,184.34,5950.0
2016-03-14 13:15:00,184.34,184.6,184.27,184.5,14620.0,184.34,184.6,184.27,184.5,14620.0
2016-03-14 13:20:00,184.56,184.62,184.35,184.62,7671.0,184.56,184.62,184.35,184.62,7671.0
2016-03-14 13:25:00,184.62,184.83,184.49,184.72,16720.0,184.62,184.83,184.49,184.72,16720.0
2016-03-14 13:30:00,184.79,184.82,184.63,184.7,8770.0,184.79,184.82,184.63,184.7,8770.0
2016-03-14 13:35:00,184.7,184.74,184.44,184.47,13850.0,184.7,184.74,184.44,184.47,13850.0
2016-03-14 13:40:00,184.52,184.58,184.21,184.22,12222.0,184.52,184.58,184.21,184.22,12222.0
2016-03-14 13:45:00,184.22,184.32,183.9,184.19,28433.0,184.22,184.32,183.9,184.19,28433.0
2016-03-14 13:50:00,184.2,184.3,184.0,184.01,13745.0,184.2,184.3,184.0,184.01,13745.0
2016-03-14 13:55:00,184.02,184.08,183.89,183.92,14130.0,184.02,184.08,183.89,183.92,14130.0
2016-03-14 14:00:00,183.96,183.96,183.3,183.43,30336.0,183.96,183.96,183.3,183.43,30336.0
2016-03-14 14:05:00,183.52,183.55,183.19,183.5,11465.0,183.52,183.55,183.19,183.5,11465.0
2016-03-14 14:10:00,183.49,183.53,183.31,183.51,9294.0,183.49,183.53,183.31,183.51,9294.0
2016-03-14 14:15:00,183.55,183.62,183.46,183.51,9200.0,183.55,183.62,183.46,183.51,9200.0
2016-03-14 14:20:00,183.44,183.57,183.41,183.51,5981.0,183.44,183.57,183.41,183.51,5981.0
2016-03-14 14:25:00,183.51,183.51,183.2,183.37,9955.0,183.51,183.51,183.2,183.37,9955.0
2016-03-14 14:30:00,183.37,183.55,183.24,183.35,12184.0,183.37,183.55,183.24,183.35,12184.0
2016-03-14 14:35:00,183.42,183.48,183.18,183.32,5271.0,183.42,183.48,183.18,183.32,5271.0
2016-03-14 14:40:00,183.29,183.51,183.25,183.31,22753.0,183.29,183.51,183.25,183.31,22753.0
2016-03-14 14:45:00,183.32,183.5,183.25,183.48,8686.0,183.32,183.5,183.25,183.48,8686.0
2016-03-14 14:50:00,183.5,183.5,183.26,183.36,7090.0,183.5,183.5,183.26,183.36,7090.0
2016-03-14 14:55:00,183.41,183.56,183.37,183.42,5245.0,183.41,183.56,183.37,183.42,5245.0
2016-03-14 15:00:00,183.47,183.47,183.08,183.08,19733.0,183.47,183.47,183.08,183.08,19733.0
2016-03-14 15:05:00,183.08,183.18,183.01,183.02,18230.0,183.08,183.18,183.01,183.02,18230.0
2016-03-14 15:10:00,183.09,183.12,182.75,182.84,31616.0,183.09,183.12,182.75,182.84,31616.0
2016-03-14 15:15:00,182.85,182.85,182.45,182.46,12791.0,182.85,182.85,182.45,182.46,12791.0
2016-03-14 15:20:00,182.45,182.68,182.27,182.64,15650.0,182.45,182.68,182.27,182.64,15650.0
2016-03-14 15:25:00,182.66,183.0,182.62,182.65,27387.0,182.66,183.0,182.62,182.65,27387.0
2016-03-14 15:30:00,182.65,182.74,182.59,182.69,24246.0,182.65,182.74,182.59,182.69,24246.0
2016-03-14 15:35:00,182.67,182.87,182.67,182.68,24137.0,182.67,182.87,182.67,182.68,24137.0
2016-03-14 15:40:00,182.74,182.76,182.0,182.09,58455.0,182.74,182.76,182.0,182.09,58455.0
2016-03-14 15:45:00,182.12,182.77,182.09,182.6,24864.0,182.12,182.77,182.09,182.6,24864.0
2016-03-14 15:50:00,182.55,182.55,181.91,181.97,111909.0,182.55,182.55,181.91,181.97,111909.0
2016-03-14 15:55:00,181.97,182.77,181.75,182.03,160325.0,181.97,182.77,181.75,182.03,160325.0
2016-03-15 09:30:00,180.72,181.61,180.5,180.87,44796.0,180.72,181.61,180.5,180.87,44796.0
2016-03-15 09:35:00,180.85,180.88,180.11,180.48,15715.0,180.85,180.88,180.11,180.48,15715.0
2016-03-15 09:40:00,180.48,182.1,180.33,181.55,23428.0,180.48,182.1,180.33,181.55,23428.0
2016-03-15 09:45:00,181.63,181.72,181.22,181.27,17684.0,181.63,181.72,181.22,181.27,17684.0
2016-03-15 09:50:00,181.19,181.24,180.5,180.54,19741.0,181.19,181.24,180.5,180.54,19741.0
2016-03-15 09:55:00,180.67,181.24,180.05,180.97,26298.0,180.67,181.24,180.05,180.97,26298.0
2016-03-15 10:00:00,180.95,181.4,180.68,180.68,31776.0,180.95,181.4,180.68,180.68,31776.0
2016-03-15 10:05:00,180.64,181.57,180.59,181.36,88890.0,180.64,181.57,180.59,181.36,88890.0
2016-03-15 10:10:00,181.29,181.7,181.22,181.56,35725.0,181.29,181.7,181.22,181.56,35725.0
2016-03-15 10:15:00,181.5,181.75,181.17,181.29,23409.0,181.5,181.75,181.17,181.29,23409.0
2016-03-15 10:20:00,181.22,181.29,180.95,181.23,22151.0,181.22,181.29,180.95,181.23,22151.0
2016-03-15 10:25:00,181.15,182.32,181.1,182.32,12348.0,181.15,182.32,181.1,182.32,12348.0
2016-03-15 10:30:00,182.24,182.57,182.06,182.22,15280.0,182.24,182.57,182.06,182.22,15280.0
2016-03-15 10:35:00,182.25,182.27,181.61,181.62,13453.0,182.25,182.27,181.61,181.62,13453.0
2016-03-15 10:40:00,181.54,181.69,180.9,180.97,34100.0,181.54,181.69,180.9,180.97,34100.0
2016-03-15 10:45:00,180.96,181.53,180.9,181.46,19757.0,180.96,181.53,180.9,181.46,19757.0
2016-03-15 10:50:00,181.53,181.73,181.02,181.08,13500.0,181.53,181.73,181.02,181.08,13500.0
2016-03-15 10:55:00,181.08,181.45,181.01,181.45,9149.0,181.08,181.45,181.01,181.45,9149.0
2016-03-15 11:00:00,181.39,181.4,180.76,181.09,28682.0,181.39,181.4,180.76,181.09,28682.0
2016-03-15 11:05:00,181.03,181.52,180.89,181.52,11889.0,181.03,181.52,180.89,181.52,11889.0
2016-03-15 11:10:00,181.46,181.46,180.89,181.01,11126.0,181.46,181.46,180.89,181.01,11126.0
2016-03-15 11:15:00,181.01,181.12,180.61,180.67,12008.0,181.01,181.12,180.61,180.67,12008.0
2016-03-15 11:20:00,180.67,181.18,180.66,180.95,19982.0,180.67,181.18,180.66,180.95,19982.0
2016-03-15 11:25:00,180.86,181.23,180.68,181.05,19453.0,180.86,181.23,180.68,181.05,19453.0
2016-03-15 11:30:00,181.09,181.23,180.69,180.69,17370.0,181.09,181.23,180.69,180.69,17370.0
2016-03-15 11:35:00,180.66,180.84,180.5,180.5,6050.0,180.66,180.84,180.5,180.5,6050.0
2016-03-15 11:40:00,180.5,180.5,179.87,180.05,29538.0,180.5,180.5,179.87,180.05,29538.0
2016-03-15 11:45:00,180.03,180.21,179.68,179.79,27394.0,180.03,180.21,179.68,179.79,27394.0
2016-03-15 11:50:00,179.74,179.85,179.51,179.78,11622.0,179.74,179.85,179.51,179.78,11622.0
2016-03-15 11:55:00,179.63,179.93,179.62,179.83,10945.0,179.63,179.93,179.62,179.83,10945.0
2016-03-15 12:00:00,179.64,180.0,179.64,179.9,6130.0,179.64,180.0,179.64,179.9,6130.0
2016-03-15 12:05:00,179.9,180.0,179.83,179.83,14903.0,179.9,180.0,179.83,179.83,14903.0
2016-03-15 12:10:00,179.81,180.08,179.7,180.07,10214.0,179.81,180.08,179.7,180.07,10214.0
2016-03-15 12:15:00,180.03,180.37,180.01,180.34,3900.0,180.03,180.37,180.01,180.34,3900.0
2016-03-15 12:20:00,180.42,180.63,180.37,180.63,12575.0,180.42,180.63,180.37,180.63,12575.0
2016-03-15 12:25:00,180.65,180.79,180.58,180.78,14033.0,180.65,180.79,180.58,180.78,14033.0
2016-03-15 12:30:00,180.84,180.88,180.38,180.43,19845.0,180.84,180.88,180.38,180.43,19845.0
2016-03-15 12:35:00,180.38,180.81,180.35,180.79,9091.0,180.38,180.81,180.35,180.79,9091.0
2016-03-15 12:40:00,180.8,181.0,180.8,180.92,4688.0,180.8,181.0,180.8,180.92,4688.0
2016-03-15 12:45:00,180.99,181.0,180.6,180.73,5510.0,180.99,181.0,180.6,180.73,5510.0
2016-03-15 12:50:00,180.77,180.92,180.67,180.79,6396.0,180.77,180.92,180.67,180.79,6396.0
2016-03-15 12:55:00,180.8,180.88,180.53,180.87,15437.0,180.8,180.88,180.53,180.87,15437.0
2016-03-15 13:00:00,180.77,180.91,180.73,180.8,5909.0,180.77,180.91,180.73,180.8,5909.0
2016-03-15 13:05:00,180.8,180.87,180.63,180.69,14004.0,180.8,180.87,180.63,180.69,14004.0
2016-03-15 13:10:00,180.75,180.9,180.44,180.44,6832.0,180.75,180.9,180.44,180.44,6832.0
2016-03-15 13:15:00,180.53,180.71,180.53,180.7,1300.0,180.53,180.71,180.53,180.7,1300.0
2016-03-15 13:20:00,180.78,180.91,180.7,180.91,3328.0,180.78,180.91,180.7,180.91,3328.0
2016-03-15 13:25:00,180.85,181.04,180.82,180.99,7975.0,180.85,181.04,180.82,180.99,7975.0
2016-03-15 13:30:00,180.99,181.22,180.99,181.16,5776.0,180.99,181.22,180.99,181.16,5776.0
2016-03-15 13:35:00,181.12,181.28,180.97,181.06,8499.0,181.12,181.28,180.97,181.06,8499.0
2016-03-15 13:40:00,181.06,181.06,180.95,180.97,4365.0,181.06,181.06,180.95,180.97,4365.0
2016-03-15 13:45:00,180.92,180.98,180.7,180.74,7078.0,180.92,180.98,180.7,180.74,7078.0
2016-03-15 13:50:00,180.71,180.91,180.67,180.91,2800.0,180.71,180.91,180.67,180.91,2800.0
2016-03-15 13:55:00,180.92,181.0,180.77,180.93,5157.0,180.92,181.0,180.77,180.93,5157.0
2016-03-15 14:00:00,180.94,180.94,180.53,180.53,6105.0,180.94,180.94,180.53,180.53,6105.0
2016-03-15 14:05:00,180.51,180.64,180.49,180.52,7784.0,180.51,180.64,180.49,180.52,7784.0
2016-03-15 14:10:00,180.47,180.66,180.45,180.51,8223.0,180.47,180.66,180.45,180.51,8223.0
2016-03-15 14:15:00,180.57,180.61,180.48,180.53,11780.0,180.57,180.61,180.48,180.53,11780.0
2016-03-15 14:20:00,180.48,180.55,180.47,180.49,5000.0,180.48,180.55,180.47,180.49,5000.0
2016-03-15 14:25:00,180.48,180.5,180.37,180.46,5550.0,180.48,180.5,180.37,180.46,5550.0
2016-03-15 14:30:00,180.43,180.47,180.32,180.38,6089.0,180.43,180.47,180.32,180.38,6089.0
2016-03-15 14:35:00,180.36,180.4,180.29,180.4,8451.0,180.36,180.4,180.29,180.4,8451.0
2016-03-15 14:40:00,180.42,180.42,180.06,180.06,31440.0,180.42,180.42,180.06,180.06,31440.0
2016-03-15 14:45:00,180.06,180.08,179.81,179.84,16705.0,180.06,180.08,179.81,179.84,16705.0
2016-03-15 14:50:00,179.83,179.89,179.73,179.75,6809.0,179.83,179.89,179.73,179.75,6809.0
2016-03-15 14:55:00,179.75,179.85,179.72,179.82,7115.0,179.75,179.85,179.72,179.82,7115.0
2016-03-15 15:00:00,179.79,179.94,179.78,179.94,12597.0,179.79,179.94,179.78,179.94,12597.0
2016-03-15 15:05:00,179.97,180.0,179.81,180.0,7700.0,179.97,180.0,179.81,180.0,7700.0
2016-03-15 15:10:00,179.97,180.07,179.96,180.01,17483.0,179.97,180.07,179.96,180.01,17483.0
2016-03-15 15:15:00,180.02,180.11,179.95,180.09,16200.0,180.02,180.11,179.95,180.09,16200.0
2016-03-15 15:20:00,180.05,180.21,179.98,180.15,32278.0,180.05,180.21,179.98,180.15,32278.0
2016-03-15 15:25:00,180.08,180.22,180.07,180.16,12349.0,180.08,180.22,180.07,180.16,12349.0
2016-03-15 15:30:00,180.18,180.24,180.15,180.16,22343.0,180.18,180.24,180.15,180.16,22343.0
2016-03-15 15:35:00,180.22,180.39,180.19,180.37,19309.0,180.22,180.39,180.19,180.37,19309.0
2016-03-15 15:40:00,180.38,180.47,180.3,180.3,24146.0,180.38,180.47,180.3,180.3,24146.0
2016-03-15 15:45:00,180.32,180.37,180.14,180.14,29828.0,180.32,180.37,180.14,180.14,29828.0
2016-03-15 15:50:00,180.16,180.43,180.14,180.29,47367.0,180.16,180.43,180.14,180.29,47367.0
2016-03-15 15:55:00,180.3,180.31,180.03,180.17,79083.0,180.3,180.31,180.03,180.17,79083.0
2016-03-16 09:30:00,179.08,180.48,178.26,178.61,80756.0,179.08,180.48,178.26,178.61,80756.0
2016-03-16 09:35:00,178.67,179.79,178.61,179.64,56388.0,178.67,179.79,178.61,179.64,56388.0
2016-03-16 09:40:00,179.64,179.87,179.22,179.44,24385.0,179.64,179.87,179.22,179.44,24385.0
2016-03-16 09:45:00,179.34,179.4,178.66,179.34,69731.0,179.34,179.4,178.66,179.34,69731.0
2016-03-16 09:50:00,179.34,179.92,179.2,179.82,26787.0,179.34,179.92,179.2,179.82,26787.0
2016-03-16 09:55:00,179.73,179.94,179.4,179.41,10581.0,179.73,179.94,179.4,179.41,10581.0
2016-03-16 10:00:00,179.59,179.71,179.41,179.52,7153.0,179.59,179.71,179.41,179.52,7153.0
2016-03-16 10:05:00,179.5,180.24,179.44,180.15,18740.0,179.5,180.24,179.44,180.15,18740.0
2016-03-16 10:10:00,180.16,180.16,179.82,180.03,20389.0,180.16,180.16,179.82,180.03,20389.0
2016-03-16 10:15:00,180.03,180.16,179.73,179.88,27348.0,180.03,180.16,179.73,179.88,27348.0
2016-03-16 10:20:00,179.88,180.32,179.88,180.3,18849.0,179.88,180.32,179.88,180.3,18849.0
2016-03-16 10:25:00,180.25,180.32,180.08,180.15,21700.0,180.25,180.32,180.08,180.15,21700.0
2016-03-16 10:30:00,180.1,180.16,179.79,179.89,20039.0,180.1,180.16,179.79,179.89,20039.0
2016-03-16 10:35:00,179.92,180.32,179.92,180.2,20168.0,179.92,180.32,179.92,180.2,20168.0
2016-03-16 10:40:00,180.2,180.39,180.14,180.32,13544.0,180.2,180.39,180.14,180.32,13544.0
2016-03-16 10:45:00,180.32,180.45,180.12,180.12,9150.0,180.32,180.45,180.12,180.12,9150.0
2016-03-16 10:50:00,180.12,180.38,180.09,180.3,20401.0,180.12,180.38,180.09,180.3,20401.0
2016-03-16 10:55:00,180.3,180.48,180.21,180.41,19867.0,180.3,180.48,180.21,180.41,19867.0
2016-03-16 11:00:00,180.43,180.63,180.31,180.46,27179.0,180.43,180.63,180.31,180.46,27179.0
2016-03-16 11:05:00,180.4,180.45,180.2,180.2,14446.0,180.4,180.45,180.2,180.2,14446.0
2016-03-16 11:10:00,180.2,180.27,179.75,179.75,10778.0,180.2,180.27,179.75,179.75,10778.0
2016-03-16 11:15:00,179.88,179.9,179.75,179.9,4612.0,179.88,179.9,179.75,179.9,4612.0
2016-03-16 11:20:00,179.91,179.93,179.51,179.57,13640.0,179.91,179.93,179.51,179.57,13640.0
2016-03-16 11:25:00,179.6,179.9,179.56,179.9,6448.0,179.6,179.9,179.56,179.9,6448.0
2016-03-16 11:30:00,179.93,180.27,179.93,180.18,9888.0,179.93,180.27,179.93,180.18,9888.0
2016-03-16 11:35:00,180.14,180.22,179.88,179.94,11974.0,180.14,180.22,179.88,179.94,11974.0
2016-03-16 11:40:00,179.99,180.03,179.86,179.87,11582.0,179.99,180.03,179.86,179.87,11582.0
2016-03-16 11:45:00,179.87,180.23,179.86,180.1,7858.0,179.87,180.23,179.86,180.1,7858.0
2016-03-16 11:50:00,180.15,180.17,179.97,180.17,11593.0,180.15,180.17,179.97,180.17,11593.0
2016-03-16 11:55:00,180.17,180.22,180.04,180.12,9910.0,180.17,180.22,180.04,180.12,9910.0
2016-03-16 12:00:00,180.13,180.36,180.12,180.28,10144.0,180.13,180.36,180.12,180.28,10144.0
2016-03-16 12:05:00,180.29,180.46,180.23,180.44,12090.0,180.29,180.46,180.23,180.44,12090.0
2016-03-16 12:10:00,180.38,180.45,180.17,180.18,10805.0,180.38,180.45,180.17,180.18,10805.0
2016-03-16 12:15:00,180.17,180.33,180.17,180.23,6990.0,180.17,180.33,180.17,180.23,6990.0
2016-03-16 12:20:00,180.22,180.31,180.1,180.1,9100.0,180.22,180.31,180.1,180.1,9100.0
2016-03-16 12:25:00,180.09,180.2,180.06,180.09,4134.0,180.09,180.2,180.06,180.09,4134.0
2016-03-16 12:30:00,180.13,180.26,180.1,180.16,16304.0,180.13,180.26,180.1,180.16,16304.0
2016-03-16 12:35:00,180.1,180.21,179.87,180.01,8500.0,180.1,180.21,179.87,180.01,8500.0
2016-03-16 12:40:00,179.99,180.0,179.59,179.78,11000.0,179.99,180.0,179.59,179.78,11000.0
2016-03-16 12:45:00,179.78,179.78,179.29,179.3,25839.0,179.78,179.78,179.29,179.3,25839.0
2016-03-16 12:50:00,179.23,179.64,179.22,179.55,9103.0,179.23,179.64,179.22,179.55,9103.0
2016-03-16 12:55:00,179.67,179.79,179.61,179.79,11585.0,179.67,179.79,179.61,179.79,11585.0
2016-03-16 13:00:00,179.86,179.93,179.76,179.76,4000.0,179.86,179.93,179.76,179.76,4000.0
2016-03-16 13:05:00,179.8,179.96,179.7,179.93,6120.0,179.8,179.96,179.7,179.93,6120.0
2016-03-16 13:10:00,179.99,180.05,179.81,179.81,4649.0,179.99,180.05,179.81,179.81,4649.0
2016-03-16 13:15:00,179.8,179.96,179.71,179.93,11400.0,179.8,179.96,179.71,179.93,11400.0
2016-03-16 13:20:00,179.96,180.0,179.83,179.86,3150.0,179.96,180.0,179.83,179.86,3150.0
2016-03-16 13:25:00,179.94,180.07,179.92,180.05,4921.0,179.94,180.07,179.92,180.05,4921.0
2016-03-16 13:30:00,180.1,180.23,180.02,180.11,6450.0,180.1,180.23,180.02,180.11,6450.0
2016-03-16 13:35:00,180.08,180.23,180.03,180.23,6339.0,180.08,180.23,180.03,180.23,6339.0
2016-03-16 13:40:00,180.28,180.48,180.28,180.44,11974.0,180.28,180.48,180.28,180.44,11974.0
2016-03-16 13:45:00,180.34,180.69,180.34,180.64,9816.0,180.34,180.69,180.34,180.64,9816.0
2016-03-16 13:50:00,180.61,180.99,180.61,180.93,20189.0,180.61,180.99,180.61,180.93,20189.0
2016-03-16 13:55:00,180.93,181.08,180.73,181.05,61224.0,180.93,181.08,180.73,181.05,61224.0
2016-03-16 14:00:00,181.09,182.49,181.09,181.95,56136.0,181.09,182.49,181.09,181.95,56136.0
2016-03-16 14:05:00,181.94,182.0,181.29,181.55,41180.0,181.94,182.0,181.29,181.55,41180.0
2016-03-16 14:10:00,181.52,181.53,180.72,180.9,26489.0,181.52,181.53,180.72,180.9,26489.0
2016-03-16 14:15:00,180.86,181.07,180.8,180.96,10513.0,180.86,181.07,180.8,180.96,10513.0
2016-03-16 14:20:00,181.03,181.67,180.92,181.67,21359.0,181.03,181.67,180.92,181.67,21359.0
2016-03-16 14:25:00,181.61,181.95,181.3,181.73,23511.0,181.61,181.95,181.3,181.73,23511.0
2016-03-16 14:30:00,181.83,181.88,181.5,181.64,33456.0,181.83,181.88,181.5,181.64,33456.0
2016-03-16 14:35:00,181.64,181.74,181.4,181.71,10130.0,181.64,181.74,181.4,181.71,10130.0
2016-03-16 14:40:00,181.74,182.06,181.63,181.95,43391.0,181.74,182.06,181.63,181.95,43391.0
2016-03-16 14:45:00,181.99,182.29,181.96,182.29,38049.0,181.99,182.29,181.96,182.29,38049.0
2016-03-16 14:50:00,182.25,182.54,182.17,182.53,28001.0,182.25,182.54,182.17,182.53,28001.0
2016-03-16 14:55:00,182.51,182.59,182.04,182.14,21961.0,182.51,182.59,182.04,182.14,21961.0
2016-03-16 15:00:00,182.02,182.22,181.82,182.19,14154.0,182.02,182.22,181.82,182.19,14154.0
2016-03-16 15:05:00,182.18,182.33,182.09,182.21,14506.0,182.18,182.33,182.09,182.21,14506.0
2016-03-16 15:10:00,182.23,182.41,182.16,182.38,9041.0,182.23,182.41,182.16,182.38,9041.0
2016-03-16 15:15:00,182.35,182.7,182.28,182.67,24457.0,182.35,182.7,182.28,182.67,24457.0
2016-03-16 15:20:00,182.64,182.66,182.11,182.49,12613.0,182.64,182.66,182.11,182.49,12613.0
2016-03-16 15:25:00,182.39,182.67,182.37,182.54,19334.0,182.39,182.67,182.37,182.54,19334.0
2016-03-16 15:30:00,182.55,182.67,182.49,182.62,12837.0,182.55,182.67,182.49,182.62,12837.0
2016-03-16 15:35:00,182.53,182.84,182.51,182.82,41224.0,182.53,182.84,182.51,182.82,41224.0
2016-03-16 15:40:00,182.84,182.84,182.49,182.54,40440.0,182.84,182.84,182.49,182.54,40440.0
2016-03-16 15:45:00,182.54,182.65,182.35,182.54,30282.0,182.54,182.65,182.35,182.54,30282.0
2016-03-16 15:50:00,182.54,182.8,182.49,182.78,50337.0,182.54,182.8,182.49,182.78,50337.0
2016-03-16 15:55:00,182.78,183.05,182.71,183.05,103463.0,182.78,183.05,182.71,183.05,103463.0
2016-03-17 09:30:00,183.74,183.87,182.5,183.33,77915.0,183.74,183.87,182.5,183.33,77915.0
2016-03-17 09:35:00,183.38,184.98,183.18,183.97,54995.0,183.38,184.98,183.18,183.97,54995.0
2016-03-17 09:40:00,184.07,184.24,182.67,182.88,19004.0,184.07,184.24,182.67,182.88,19004.0
2016-03-17 09:45:00,183.43,183.97,183.3,183.87,15153.0,183.43,183.97,183.3,183.87,15153.0
2016-03-17 09:50:00,183.78,184.53,183.42,184.36,20280.0,183.78,184.53,183.42,184.36,20280.0
2016-03-17 09:55:00,184.08,184.08,183.58,183.76,11955.0,184.08,184.08,183.58,183.76,11955.0
2016-03-17 10:00:00,183.82,184.07,183.4,184.01,10895.0,183.82,184.07,183.4,184.01,10895.0
2016-03-17 10:05:00,184.01,184.05,182.83,183.11,21565.0,184.01,184.05,182.83,183.11,21565.0
2016-03-17 10:10:00,182.93,183.21,182.65,182.86,27216.0,182.93,183.21,182.65,182.86,27216.0
2016-03-17 10:15:00,182.79,183.44,182.51,183.27,19525.0,182.79,183.44,182.51,183.27,19525.0
2016-03-17 10:20:00,183.24,183.25,182.71,182.93,28724.0,183.24,183.25,182.71,182.93,28724.0
2016-03-17 10:25:00,182.94,183.53,182.92,183.26,23527.0,182.94,183.53,182.92,183.26,23527.0
2016-03-17 10:30:00,183.21,183.33,182.83,182.86,23750.0,183.21,183.33,182.83,182.86,23750.0
2016-03-17 10:35:00,182.9,183.39,182.85,183.38,18764.0,182.9,183.39,182.85,183.38,18764.0
2016-03-17 10:40:00,183.39,183.39,183.0,183.27,11587.0,183.39,183.39,183.0,183.27,11587.0
2016-03-17 10:45:00,183.25,183.33,182.85,182.87,23240.0,183.25,183.33,182.85,182.87,23240.0
2016-03-17 10:50:00,182.91,182.91,182.09,182.35,18103.0,182.91,182.91,182.09,182.35,18103.0
2016-03-17 10:55:00,182.3,183.13,182.29,183.01,15948.0,182.3,183.13,182.29,183.01,15948.0
2016-03-17 11:00:00,183.04,183.18,182.75,182.8,17775.0,183.04,183.18,182.75,182.8,17775.0
2016-03-17 11:05:00,182.8,183.05,182.71,182.76,10914.0,182.8,183.05,182.71,182.76,10914.0
2016-03-17 11:10:00,182.69,182.86,182.49,182.6,30211.0,182.69,182.86,182.49,182.6,30211.0
2016-03-17 11:15:00,182.64,182.68,182.43,182.43,11590.0,182.64,182.68,182.43,182.43,11590.0
2016-03-17 11:20:00,182.44,182.75,182.17,182.75,12752.0,182.44,182.75,182.17,182.75,12752.0
2016-03-17 11:25:00,182.8,183.13,182.7,182.9,19274.0,182.8,183.13,182.7,182.9,19274.0
2016-03-17 11:30:00,183.0,183.43,182.97,183.0,18643.0,183.0,183.43,182.97,183.0,18643.0
2016-03-17 11:35:00,183.03,183.19,182.8,182.89,13077.0,183.03,183.19,182.8,182.89,13077.0
2016-03-17 11:40:00,182.81,183.04,182.73,182.87,7202.0,182.81,183.04,182.73,182.87,7202.0
2016-03-17 11:45:00,182.86,182.94,182.73,182.79,15153.0,182.86,182.94,182.73,182.79,15153.0
2016-03-17 11:50:00,182.77,183.04,182.75,182.94,6682.0,182.77,183.04,182.75,182.94,6682.0
2016-03-17 11:55:00,182.91,183.01,182.72,182.92,8779.0,182.91,183.01,182.72,182.92,8779.0
2016-03-17 12:00:00,183.0,183.48,182.97,183.3,17375.0,183.0,183.48,182.97,183.3,17375.0
2016-03-17 12:05:00,183.36,183.71,183.03,183.14,15113.0,183.36,183.71,183.03,183.14,15113.0
2016-03-17 12:10:00,183.29,183.29,182.9,183.16,11786.0,183.29,183.29,182.9,183.16,11786.0
2016-03-17 12:15:00,183.2,183.2,183.01,183.15,10955.0,183.2,183.2,183.01,183.15,10955.0
2016-03-17 12:20:00,183.15,183.35,183.02,183.33,15803.0,183.15,183.35,183.02,183.33,15803.0
2016-03-17 12:25:00,183.4,183.78,183.4,183.71,10054.0,183.4,183.78,183.4,183.71,10054.0
2016-03-17 12:30:00,183.74,183.96,183.73,183.94,13923.0,183.74,183.96,183.73,183.94,13923.0
2016-03-17 12:35:00,183.88,184.2,183.64,183.66,18196.0,183.88,184.2,183.64,183.66,18196.0
2016-03-17 12:40:00,183.71,183.71,183.2,183.26,13079.0,183.71,183.71,183.2,183.26,13079.0
2016-03-17 12:45:00,183.52,183.73,183.4,183.4,6836.0,183.52,183.73,183.4,183.4,6836.0
2016-03-17 12:50:00,183.45,183.92,183.35,183.92,7714.0,183.45,183.92,183.35,183.92,7714.0
2016-03-17 12:55:00,183.88,183.97,183.63,183.82,14767.0,183.88,183.97,183.63,183.82,14767.0
2016-03-17 13:00:00,183.82,183.95,183.6,183.84,9400.0,183.82,183.95,183.6,183.84,9400.0
2016-03-17 13:05:00,183.8,183.88,183.36,183.41,8749.0,183.8,183.88,183.36,183.41,8749.0
2016-03-17 13:10:00,183.36,183.36,182.82,182.82,9746.0,183.36,183.36,182.82,182.82,9746.0
2016-03-17 13:15:00,182.82,183.44,182.82,183.27,16962.0,182.82,183.44,182.82,183.27,16962.0
2016-03-17 13:20:00,183.25,183.46,183.15,183.46,8070.0,183.25,183.46,183.15,183.46,8070.0
2016-03-17 13:25:00,183.46,183.88,183.46,183.75,18379.0,183.46,183.88,183.46,183.75,18379.0
2016-03-17 13:30:00,183.8,184.07,183.69,183.97,15878.0,183.8,184.07,183.69,183.97,15878.0
2016-03-17 13:35:00,183.97,184.17,183.91,184.04,10450.0,183.97,184.17,183.91,184.04,10450.0
2016-03-17 13:40:00,184.1,184.24,184.0,184.24,7650.0,184.1,184.24,184.0,184.24,7650.0
2016-03-17 13:45:00,184.24,184.26,184.04,184.11,8383.0,184.24,184.26,184.04,184.11,8383.0
2016-03-17 13:50:00,184.14,184.23,183.94,183.94,14313.0,184.14,184.23,183.94,183.94,14313.0
2016-03-17 13:55:00,183.94,184.01,183.75,183.96,12790.0,183.94,184.01,183.75,183.96,12790.0
2016-03-17 14:00:00,183.98,184.0,183.23,183.65,39726.0,183.98,184.0,183.23,183.65,39726.0
2016-03-17 14:05:00,183.65,183.84,183.3,183.34,16059.0,183.65,183.84,183.3,183.34,16059.0
2016-03-17 14:10:00,183.36,183.55,183.26,183.55,12875.0,183.36,183.55,183.26,183.55,12875.0
2016-03-17 14:15:00,183.46,183.79,183.46,183.77,6581.0,183.46,183.79,183.46,183.77,6581.0
2016-03-17 14:20:00,183.77,183.85,183.43,183.55,13170.0,183.77,183.85,183.43,183.55,13170.0
2016-03-17 14:25:00,183.53,183.55,183.18,183.28,11567.0,183.53,183.55,183.18,183.28,11567.0
2016-03-17 14:30:00,183.28,183.42,183.1,183.24,14696.0,183.28,183.42,183.1,183.24,14696.0
2016-03-17 14:35:00,183.12,183.36,182.92,182.99,12626.0,183.12,183.36,182.92,182.99,12626.0
2016-03-17 14:40:00,182.98,183.36,182.97,183.28,4876.0,182.98,183.36,182.97,183.28,4876.0
2016-03-17 14:45:00,183.34,183.46,183.16,183.26,16773.0,183.34,183.46,183.16,183.26,16773.0
2016-03-17 14:50:00,183.24,183.67,183.17,183.44,18424.0,183.24,183.67,183.17,183.44,18424.0
2016-03-17 14:55:00,183.39,183.47,182.85,182.89,17665.0,183.39,183.47,182.85,182.89,17665.0
2016-03-17 15:00:00,182.93,183.24,182.78,183.24,20628.0,182.93,183.24,182.78,183.24,20628.0
2016-03-17 15:05:00,183.34,183.36,183.06,183.2,16265.0,183.34,183.36,183.06,183.2,16265.0
2016-03-17 15:10:00,183.14,183.3,183.11,183.18,12161.0,183.14,183.3,183.11,183.18,12161.0
2016-03-17 15:15:00,183.19,183.34,183.07,183.16,19890.0,183.19,183.34,183.07,183.16,19890.0
2016-03-17 15:20:00,183.18,183.46,183.14,183.17,26914.0,183.18,183.46,183.14,183.17,26914.0
2016-03-17 15:25:00,183.24,183.53,183.21,183.47,32361.0,183.24,183.53,183.21,183.47,32361.0
2016-03-17 15:30:00,183.46,183.53,183.23,183.35,26015.0,183.46,183.53,183.23,183.35,26015.0
2016-03-17 15:35:00,183.39,183.49,183.3,183.4,46210.0,183.39,183.49,183.3,183.4,46210.0
2016-03-17 15:40:00,183.34,183.41,183.15,183.22,33572.0,183.34,183.41,183.15,183.22,33572.0
2016-03-17 15:45:00,183.17,183.44,183.17,183.42,36706.0,183.17,183.44,183.17,183.42,36706.0
2016-03-17 15:50:00,183.42,183.75,183.37,183.63,59312.0,183.42,183.75,183.37,183.63,59312.0
2016-03-17 15:55:00,183.62,183.69,183.39,183.4,118444.0,183.62,183.69,183.39,183.4,118444.0
2016-03-18 09:30:00,184.82,187.22,184.77,186.97,387248.0,184.82,187.22,184.77,186.97,387248.0
2016-03-18 09:35:00,186.85,186.9,186.37,186.54,67466.0,186.85,186.9,186.37,186.54,67466.0
2016-03-18 09:40:00,186.59,187.1,186.43,186.64,47730.0,186.59,187.1,186.43,186.64,47730.0
2016-03-18 09:45:00,186.57,187.12,186.46,187.03,80327.0,186.57,187.12,186.46,187.03,80327.0
2016-03-18 09:50:00,187.03,187.41,187.02,187.39,51918.0,187.03,187.41,187.02,187.39,51918.0
2016-03-18 09:55:00,187.24,187.53,186.78,187.47,63137.0,187.24,187.53,186.78,187.47,63137.0
2016-03-18 10:00:00,187.44,187.53,187.11,187.32,22453.0,187.44,187.53,187.11,187.32,22453.0
2016-03-18 10:05:00,187.32,187.57,187.19,187.45,33936.0,187.32,187.57,187.19,187.45,33936.0
2016-03-18 10:10:00,187.38,187.51,187.03,187.27,22905.0,187.38,187.51,187.03,187.27,22905.0
2016-03-18 10:15:00,187.31,187.31,186.8,186.93,31239.0,187.31,187.31,186.8,186.93,31239.0
2016-03-18 10:20:00,186.95,187.26,186.9,187.24,27760.0,186.95,187.26,186.9,187.24,27760.0
2016-03-18 10:25:00,187.25,187.25,186.99,186.99,16894.0,187.25,187.25,186.99,186.99,16894.0
2016-03-18 10:30:00,186.98,187.37,186.95,187.37,33620.0,186.98,187.37,186.95,187.37,33620.0
2016-03-18 10:35:00,187.33,187.4,187.02,187.36,27940.0,187.33,187.4,187.02,187.36,27940.0
2016-03-18 10:40:00,187.28,187.46,187.15,187.41,17067.0,187.28,187.46,187.15,187.41,17067.0
2016-03-18 10:45:00,187.42,187.82,187.18,187.79,44604.0,187.42,187.82,187.18,187.79,44604.0
2016-03-18 10:50:00,187.79,187.83,187.56,187.82,17930.0,187.79,187.83,187.56,187.82,17930.0
2016-03-18 10:55:00,187.84,188.0,187.55,187.65,49955.0,187.84,188.0,187.55,187.65,49955.0
2016-03-18 11:00:00,187.66,188.0,187.66,187.86,26954.0,187.66,188.0,187.66,187.86,26954.0
2016-03-18 11:05:00,187.93,187.99,187.8,187.96,22469.0,187.93,187.99,187.8,187.96,22469.0
2016-03-18 11:10:00,187.82,188.0,187.79,187.93,22987.0,187.82,188.0,187.79,187.93,22987.0
2016-03-18 11:15:00,187.83,188.34,187.79,188.34,25316.0,187.83,188.34,187.79,188.34,25316.0
2016-03-18 11:20:00,188.28,188.5,188.09,188.09,35039.0,188.28,188.5,188.09,188.09,35039.0
2016-03-18 11:25:00,188.25,188.25,187.69,187.85,34018.0,188.25,188.25,187.69,187.85,34018.0
2016-03-18 11:30:00,187.96,188.17,187.75,187.79,28225.0,187.96,188.17,187.75,187.79,28225.0
2016-03-18 11:35:00,187.75,188.02,187.67,188.0,28403.0,187.75,188.02,187.67,188.0,28403.0
2016-03-18 11:40:00,188.02,188.17,187.56,187.64,21282.0,188.02,188.17,187.56,187.64,21282.0
2016-03-18 11:45:00,187.58,187.84,187.4,187.79,16000.0,187.58,187.84,187.4,187.79,16000.0
2016-03-18 11:50:00,187.79,187.82,187.43,187.51,11500.0,187.79,187.82,187.43,187.51,11500.0
2016-03-18 11:55:00,187.53,187.87,187.5,187.83,17778.0,187.53,187.87,187.5,187.83,17778.0
2016-03-18 12:00:00,187.71,187.96,187.61,187.96,10894.0,187.71,187.96,187.61,187.96,10894.0
2016-03-18 12:05:00,187.97,188.04,187.74,188.0,18403.0,187.97,188.04,187.74,188.0,18403.0
2016-03-18 12:10:00,188.0,188.24,187.94,188.19,20302.0,188.0,188.24,187.94,188.19,20302.0
2016-03-18 12:15:00,188.2,188.3,187.93,188.2,16405.0,188.2,188.3,187.93,188.2,16405.0
2016-03-18 12:20:00,188.21,188.6,188.21,188.6,22797.0,188.21,188.6,188.21,188.6,22797.0
2016-03-18 12:25:00,188.61,188.68,188.37,188.49,16944.0,188.61,188.68,188.37,188.49,16944.0
2016-03-18 12:30:00,188.56,188.59,188.2,188.29,15265.0,188.56,188.59,188.2,188.29,15265.0
2016-03-18 12:35:00,188.35,188.53,188.21,188.4,18135.0,188.35,188.53,188.21,188.4,18135.0
2016-03-18 12:40:00,188.39,188.48,188.32,188.46,19933.0,188.39,188.48,188.32,188.46,19933.0
2016-03-18 12:45:00,188.46,188.88,188.42,188.88,27474.0,188.46,188.88,188.42,188.88,27474.0
2016-03-18 12:50:00,188.81,189.46,188.73,189.4,56445.0,188.81,189.46,188.73,189.4,56445.0
2016-03-18 12:55:00,189.4,189.62,189.32,189.53,65211.0,189.4,189.62,189.32,189.53,65211.0
2016-03-18 13:00:00,189.47,189.7,189.46,189.69,35262.0,189.47,189.7,189.46,189.69,35262.0
2016-03-18 13:05:00,189.68,189.69,189.43,189.5,24310.0,189.68,189.69,189.43,189.5,24310.0
2016-03-18 13:10:00,189.53,189.59,189.24,189.24,27704.0,189.53,189.59,189.24,189.24,27704.0
2016-03-18 13:15:00,189.21,189.21,188.46,188.47,62095.0,189.21,189.21,188.46,188.47,62095.0
2016-03-18 13:20:00,188.48,188.6,188.09,188.55,33958.0,188.48,188.6,188.09,188.55,33958.0
2016-03-18 13:25:00,188.59,188.63,188.27,188.34,32342.0,188.59,188.63,188.27,188.34,32342.0
2016-03-18 13:30:00,188.38,188.43,188.0,188.06,15883.0,188.38,188.43,188.0,188.06,15883.0
2016-03-18 13:35:00,188.06,188.13,187.57,187.76,27246.0,188.06,188.13,187.57,187.76,27246.0
2016-03-18 13:40:00,187.78,188.35,187.78,188.27,25484.0,187.78,188.35,187.78,188.27,25484.0
2016-03-18 13:45:00,188.13,188.45,188.13,188.42,22003.0,188.13,188.45,188.13,188.42,22003.0
2016-03-18 13:50:00,188.38,189.01,188.36,188.83,24270.0,188.38,189.01,188.36,188.83,24270.0
2016-03-18 13:55:00,188.81,188.98,188.62,188.86,35771.0,188.81,188.98,188.62,188.86,35771.0
2016-03-18 14:00:00,188.87,189.25,188.83,188.98,15709.0,188.87,189.25,188.83,188.98,15709.0
2016-03-18 14:05:00,189.03,189.17,188.91,188.93,10519.0,189.03,189.17,188.91,188.93,10519.0
2016-03-18 14:10:00,188.87,189.2,188.87,189.08,26101.0,188.87,189.2,188.87,189.08,26101.0
2016-03-18 14:15:00,189.03,189.06,188.65,188.68,10799.0,189.03,189.06,188.65,188.68,10799.0
2016-03-18 14:20:00,188.73,188.9,188.58,188.82,13551.0,188.73,188.9,188.58,188.82,13551.0
2016-03-18 14:25:00,188.82,189.0,188.73,188.79,9325.0,188.82,189.0,188.73,188.79,9325.0
2016-03-18 14:30:00,188.82,188.82,188.53,188.59,8695.0,188.82,188.82,188.53,188.59,8695.0
2016-03-18 14:35:00,188.59,188.93,188.59,188.93,14135.0,188.59,188.93,188.59,188.93,14135.0
2016-03-18 14:40:00,188.92,189.44,188.89,189.33,25843.0,188.92,189.44,188.89,189.33,25843.0
2016-03-18 14:45:00,189.28,189.34,188.88,188.97,24491.0,189.28,189.34,188.88,188.97,24491.0
2016-03-18 14:50:00,188.96,188.99,188.68,188.75,23606.0,188.96,188.99,188.68,188.75,23606.0
2016-03-18 14:55:00,188.68,188.86,188.66,188.83,8871.0,188.68,188.86,188.66,188.83,8871.0
2016-03-18 15:00:00,188.82,188.96,188.6,188.6,21679.0,188.82,188.96,188.6,188.6,21679.0
2016-03-18 15:05:00,188.69,188.95,188.68,188.79,15858.0,188.69,188.95,188.68,188.79,15858.0
2016-03-18 15:10:00,188.79,188.94,188.73,188.87,20531.0,188.79,188.94,188.73,188.87,20531.0
2016-03-18 15:15:00,188.93,189.1,188.8,188.89,12627.0,188.93,189.1,188.8,188.89,12627.0
2016-03-18 15:20:00,188.81,188.89,188.75,188.87,15253.0,188.81,188.89,188.75,188.87,15253.0
2016-03-18 15:25:00,188.84,188.84,188.62,188.72,15082.0,188.84,188.84,188.62,188.72,15082.0
2016-03-18 15:30:00,188.76,188.76,188.35,188.36,23231.0,188.76,188.76,188.35,188.36,23231.0
2016-03-18 15:35:00,188.37,188.48,188.18,188.18,36845.0,188.37,188.48,188.18,188.18,36845.0
2016-03-18 15:40:00,188.18,188.23,187.85,187.86,34114.0,188.18,188.23,187.85,187.86,34114.0
2016-03-18 15:45:00,187.84,188.03,187.72,187.89,54437.0,187.84,188.03,187.72,187.89,54437.0
2016-03-18 15:50:00,187.88,188.23,187.84,188.0,69739.0,187.88,188.23,187.84,188.0,69739.0
2016-03-18 15:55:00,187.97,188.07,187.91,187.92,100969.0,187.97,188.07,187.91,187.92,100969.0
2016-03-21 09:30:00,187.8,189.39,187.8,188.63,78876.0,187.8,189.39,187.8,188.63,78876.0
2016-03-21 09:35:00,188.67,188.86,188.22,188.39,40195.0,188.67,188.86,188.22,188.39,40195.0
2016-03-21 09:40:00,188.41,189.71,188.35,189.71,51841.0,188.41,189.71,188.35,189.71,51841.0
2016-03-21 09:45:00,189.71,189.71,188.78,189.7,50449.0,189.71,189.71,188.78,189.7,50449.0
2016-03-21 09:50:00,189.65,189.69,189.18,189.61,46402.0,189.65,189.69,189.18,189.61,46402.0
2016-03-21 09:55:00,189.49,189.8,189.38,189.39,28157.0,189.49,189.8,189.38,189.39,28157.0
2016-03-21 10:00:00,189.3,189.46,188.77,188.88,17431.0,189.3,189.46,188.77,188.88,17431.0
2016-03-21 10:05:00,188.75,188.84,188.35,188.39,30783.0,188.75,188.84,188.35,188.39,30783.0
2016-03-21 10:10:00,188.34,188.48,187.85,187.99,36794.0,188.34,188.48,187.85,187.99,36794.0
2016-03-21 10:15:00,188.03,188.52,187.97,188.35,29881.0,188.03,188.52,187.97,188.35,29881.0
2016-03-21 10:20:00,188.4,188.48,188.21,188.32,12701.0,188.4,188.48,188.21,188.32,12701.0
2016-03-21 10:25:00,188.31,188.79,188.31,188.56,22524.0,188.31,188.79,188.31,188.56,22524.0
2016-03-21 10:30:00,188.34,188.37,188.03,188.11,19364.0,188.34,188.37,188.03,188.11,19364.0
2016-03-21 10:35:00,188.09,188.28,188.07,188.09,14110.0,188.09,188.28,188.07,188.09,14110.0
2016-03-21 10:40:00,188.08,188.17,187.5,187.64,16091.0,188.08,188.17,187.5,187.64,16091.0
2016-03-21 10:45:00,187.41,187.52,187.09,187.16,18502.0,187.41,187.52,187.09,187.16,18502.0
2016-03-21 10:50:00,187.2,187.48,187.0,187.0,16735.0,187.2,187.48,187.0,187.0,16735.0
2016-03-21 10:55:00,187.0,187.2,186.88,186.99,21500.0,187.0,187.2,186.88,186.99,21500.0
2016-03-21 11:00:00,186.99,187.22,186.82,187.16,14589.0,186.99,187.22,186.82,187.16,14589.0
2016-03-21 11:05:00,187.15,187.41,187.02,187.17,12758.0,187.15,187.41,187.02,187.17,12758.0
2016-03-21 11:10:00,187.2,187.28,187.07,187.07,8991.0,187.2,187.28,187.07,187.07,8991.0
2016-03-21 11:15:00,187.11,187.5,187.08,187.47,10232.0,187.11,187.5,187.08,187.47,10232.0
2016-03-21 11:20:00,187.48,187.74,187.47,187.52,15339.0,187.48,187.74,187.47,187.52,15339.0
2016-03-21 11:25:00,187.55,187.76,187.36,187.46,10961.0,187.55,187.76,187.36,187.46,10961.0
2016-03-21 11:30:00,187.44,187.65,187.16,187.28,14484.0,187.44,187.65,187.16,187.28,14484.0
2016-03-21 11:35:00,187.29,187.32,187.1,187.28,7936.0,187.29,187.32,187.1,187.28,7936.0
2016-03-21 11:40:00,187.21,187.24,186.72,186.8,12869.0,187.21,187.24,186.72,186.8,12869.0
2016-03-21 11:45:00,186.77,186.86,186.62,186.84,12070.0,186.77,186.86,186.62,186.84,12070.0
2016-03-21 11:50:00,186.79,186.93,186.53,186.79,11863.0,186.79,186.93,186.53,186.79,11863.0
2016-03-21 11:55:00,186.79,187.03,186.71,186.77,12279.0,186.79,187.03,186.71,186.77,12279.0
2016-03-21 12:00:00,186.76,186.91,186.58,186.63,10734.0,186.76,186.91,186.58,186.63,10734.0
2016-03-21 12:05:00,186.68,186.7,186.54,186.54,4150.0,186.68,186.7,186.54,186.54,4150.0
2016-03-21 12:10:00,186.53,186.53,186.24,186.3,19744.0,186.53,186.53,186.24,186.3,19744.0
2016-03-21 12:15:00,186.32,186.34,185.87,186.25,38638.0,186.32,186.34,185.87,186.25,38638.0
2016-03-21 12:20:00,186.25,186.31,186.08,186.09,4012.0,186.25,186.31,186.08,186.09,4012.0
2016-03-21 12:25:00,186.1,186.12,185.87,186.0,6400.0,186.1,186.12,185.87,186.0,6400.0
2016-03-21 12:30:00,186.0,186.1,185.85,185.89,8404.0,186.0,186.1,185.85,185.89,8404.0
2016-03-21 12:35:00,185.92,186.21,185.88,186.15,6300.0,185.92,186.21,185.88,186.15,6300.0
2016-03-21 12:40:00,186.1,186.1,185.56,185.93,16306.0,186.1,186.1,185.56,185.93,16306.0
2016-03-21 12:45:00,185.88,185.92,185.78,185.85,4800.0,185.88,185.92,185.78,185.85,4800.0
2016-03-21 12:50:00,185.9,186.02,185.85,185.87,6233.0,185.9,186.02,185.85,185.87,6233.0
2016-03-21 12:55:00,185.87,186.27,185.85,186.2,10525.0,185.87,186.27,185.85,186.2,10525.0
2016-03-21 13:00:00,186.22,186.44,186.15,186.42,6950.0,186.22,186.44,186.15,186.42,6950.0
2016-03-21 13:05:00,186.48,186.75,186.38,186.72,14532.0,186.48,186.75,186.38,186.72,14532.0
2016-03-21 13:10:00,186.69,187.0,186.67,186.9,14158.0,186.69,187.0,186.67,186.9,14158.0
2016-03-21 13:15:00,186.95,187.11,186.86,187.06,6319.0,186.95,187.11,186.86,187.06,6319.0
2016-03-21 13:20:00,187.04,187.07,186.67,186.75,9348.0,187.04,187.07,186.67,186.75,9348.0
2016-03-21 13:25:00,186.84,187.1,186.83,187.01,8788.0,186.84,187.1,186.83,187.01,8788.0
2016-03-21 13:30:00,187.03,187.03,186.85,186.93,5373.0,187.03,187.03,186.85,186.93,5373.0
2016-03-21 13:35:00,186.91,187.01,186.85,186.93,8943.0,186.91,187.01,186.85,186.93,8943.0
2016-03-21 13:40:00,186.9,186.9,186.7,186.84,6065.0,186.9,186.9,186.7,186.84,6065.0
2016-03-21 13:45:00,186.84,186.98,186.75,186.97,7681.0,186.84,186.98,186.75,186.97,7681.0
2016-03-21 13:50:00,186.99,187.26,186.95,187.26,14202.0,186.99,187.26,186.95,187.26,14202.0
2016-03-21 13:55:00,187.23,187.23,186.81,187.02,12077.0,187.23,187.23,186.81,187.02,12077.0
2016-03-21 14:00:00,187.06,187.18,187.0,187.05,9002.0,187.06,187.18,187.0,187.05,9002.0
2016-03-21 14:05:00,187.05,187.2,187.04,187.11,6295.0,187.05,187.2,187.04,187.11,6295.0
2016-03-21 14:10:00,187.1,187.43,187.09,187.33,10257.0,187.1,187.43,187.09,187.33,10257.0
2016-03-21 14:15:00,187.33,187.8,187.3,187.57,10684.0,187.33,187.8,187.3,187.57,10684.0
2016-03-21 14:20:00,187.58,187.81,187.41,187.75,14450.0,187.58,187.81,187.41,187.75,14450.0
2016-03-21 14:25:00,187.83,187.83,187.57,187.69,6085.0,187.83,187.83,187.57,187.69,6085.0
2016-03-21 14:30:00,187.71,187.84,187.62,187.62,13873.0,187.71,187.84,187.62,187.62,13873.0
2016-03-21 14:35:00,187.62,187.72,187.43,187.52,10014.0,187.62,187.72,187.43,187.52,10014.0
2016-03-21 14:40:00,187.6,187.66,187.5,187.62,13231.0,187.6,187.66,187.5,187.62,13231.0
2016-03-21 14:45:00,187.65,187.65,187.18,187.24,7900.0,187.65,187.65,187.18,187.24,7900.0
2016-03-21 14:50:00,187.33,187.39,187.23,187.27,7010.0,187.33,187.39,187.23,187.27,7010.0
2016-03-21 14:55:00,187.25,187.35,187.2,187.26,8676.0,187.25,187.35,187.2,187.26,8676.0
2016-03-21 15:00:00,187.26,187.28,186.92,187.08,13933.0,187.26,187.28,186.92,187.08,13933.0
2016-03-21 15:05:00,187.11,187.23,187.05,187.18,5110.0,187.11,187.23,187.05,187.18,5110.0
2016-03-21 15:10:00,187.23,187.34,187.14,187.14,8350.0,187.23,187.34,187.14,187.14,8350.0
2016-03-21 15:15:00,187.13,187.22,187.1,187.14,12420.0,187.13,187.22,187.1,187.14,12420.0
2016-03-21 15:20:00,187.17,187.3,187.1,187.13,15154.0,187.17,187.3,187.1,187.13,15154.0
2016-03-21 15:25:00,187.11,187.15,186.95,186.95,11457.0,187.11,187.15,186.95,186.95,11457.0
2016-03-21 15:30:00,187.02,187.02,186.62,186.83,12105.0,187.02,187.02,186.62,186.83,12105.0
2016-03-21 15:35:00,186.83,187.05,186.8,186.95,21808.0,186.83,187.05,186.8,186.95,21808.0
2016-03-21 15:40:00,186.97,187.0,186.75,186.89,25208.0,186.97,187.0,186.75,186.89,25208.0
2016-03-21 15:45:00,186.94,186.98,186.84,186.96,18701.0,186.94,186.98,186.84,186.96,18701.0
2016-03-21 15:50:00,186.99,187.08,186.88,187.0,28436.0,186.99,187.08,186.88,187.0,28436.0
2016-03-21 15:55:00,186.99,187.35,186.96,187.07,62593.0,186.99,187.35,186.96,187.07,62593.0
2016-03-22 09:30:00,185.27,187.4,185.0,187.09,80043.0,185.27,187.4,185.0,187.09,80043.0
2016-03-22 09:35:00,186.98,187.5,186.54,186.56,23201.0,186.98,187.5,186.54,186.56,23201.0
2016-03-22 09:40:00,186.54,186.85,186.11,186.48,21554.0,186.54,186.85,186.11,186.48,21554.0
2016-03-22 09:45:00,186.58,186.65,186.07,186.53,18516.0,186.58,186.65,186.07,186.53,18516.0
2016-03-22 09:50:00,186.53,187.4,186.32,187.11,91444.0,186.53,187.4,186.32,187.11,91444.0
2016-03-22 09:55:00,187.27,188.68,187.18,188.35,45302.0,187.27,188.68,187.18,188.35,45302.0
2016-03-22 10:00:00,188.31,188.73,188.06,188.19,52271.0,188.31,188.73,188.06,188.19,52271.0
2016-03-22 10:05:00,188.21,188.28,187.64,187.74,16427.0,188.21,188.28,187.64,187.74,16427.0
2016-03-22 10:10:00,187.81,188.41,187.76,187.93,17898.0,187.81,188.41,187.76,187.93,17898.0
2016-03-22 10:15:00,187.93,187.99,187.62,187.95,11516.0,187.93,187.99,187.62,187.95,11516.0
2016-03-22 10:20:00,188.01,188.07,187.42,187.96,32521.0,188.01,188.07,187.42,187.96,32521.0
2016-03-22 10:25:00,187.97,188.13,187.6,188.06,33990.0,187.97,188.13,187.6,188.06,33990.0
2016-03-22 10:30:00,188.16,188.16,187.45,187.54,18240.0,188.16,188.16,187.45,187.54,18240.0
2016-03-22 10:35:00,187.52,187.78,187.52,187.53,14940.0,187.52,187.78,187.52,187.53,14940.0
2016-03-22 10:40:00,187.65,187.67,187.42,187.48,9031.0,187.65,187.67,187.42,187.48,9031.0
2016-03-22 10:45:00,187.5,187.91,187.46,187.85,22628.0,187.5,187.91,187.46,187.85,22628.0
2016-03-22 10:50:00,187.89,188.1,187.62,187.78,14570.0,187.89,188.1,187.62,187.78,14570.0
2016-03-22 10:55:00,187.77,187.93,187.57,187.72,15204.0,187.77,187.93,187.57,187.72,15204.0
2016-03-22 11:00:00,187.67,188.09,187.58,188.06,10503.0,187.67,188.09,187.58,188.06,10503.0
2016-03-22 11:05:00,188.1,188.1,187.64,187.64,9549.0,188.1,188.1,187.64,187.64,9549.0
2016-03-22 11:10:00,187.61,187.9,187.61,187.81,7852.0,187.61,187.9,187.61,187.81,7852.0
2016-03-22 11:15:00,187.86,188.2,187.86,188.03,12965.0,187.86,188.2,187.86,188.03,12965.0
2016-03-22 11:20:00,187.98,188.06,187.85,187.91,7500.0,187.98,188.06,187.85,187.91,7500.0
2016-03-22 11:25:00,187.9,188.1,187.76,188.07,13171.0,187.9,188.1,187.76,188.07,13171.0
2016-03-22 11:30:00,187.98,187.98,187.58,187.62,9248.0,187.98,187.98,187.58,187.62,9248.0
2016-03-22 11:35:00,187.69,187.89,187.69,187.84,9734.0,187.69,187.89,187.69,187.84,9734.0
2016-03-22 11:40:00,187.88,188.05,187.87,188.01,8446.0,187.88,188.05,187.87,188.01,8446.0
2016-03-22 11:45:00,188.05,188.09,187.82,187.86,8971.0,188.05,188.09,187.82,187.86,8971.0
2016-03-22 11:50:00,187.81,187.89,187.63,187.7,9030.0,187.81,187.89,187.63,187.7,9030.0
2016-03-22 11:55:00,187.69,187.84,187.63,187.73,5091.0,187.69,187.84,187.63,187.73,5091.0
2016-03-22 12:00:00,187.7,187.82,187.68,187.68,7479.0,187.7,187.82,187.68,187.68,7479.0
2016-03-22 12:05:00,187.7,187.72,187.33,187.37,12088.0,187.7,187.72,187.33,187.37,12088.0
2016-03-22 12:10:00,187.38,187.62,187.38,187.51,7855.0,187.38,187.62,187.38,187.51,7855.0
2016-03-22 12:15:00,187.45,187.52,187.35,187.45,8600.0,187.45,187.52,187.35,187.45,8600.0
2016-03-22 12:20:00,187.39,187.49,187.17,187.18,9687.0,187.39,187.49,187.17,187.18,9687.0
2016-03-22 12:25:00,187.2,187.47,187.15,187.41,9564.0,187.2,187.47,187.15,187.41,9564.0
2016-03-22 12:30:00,187.4,187.51,187.32,187.45,7809.0,187.4,187.51,187.32,187.45,7809.0
2016-03-22 12:35:00,187.57,187.57,187.43,187.45,3102.0,187.57,187.57,187.43,187.45,3102.0
2016-03-22 12:40:00,187.51,187.79,187.47,187.77,3906.0,187.51,187.79,187.47,187.77,3906.0
2016-03-22 12:45:00,187.82,187.99,187.76,187.9,13798.0,187.82,187.99,187.76,187.9,13798.0
2016-03-22 12:50:00,187.88,187.99,187.86,187.92,9201.0,187.88,187.99,187.86,187.92,9201.0
2016-03-22 12:55:00,187.95,188.55,187.93,188.55,18218.0,187.95,188.55,187.93,188.55,18218.0
2016-03-22 13:00:00,188.56,188.59,188.3,188.3,10926.0,188.56,188.59,188.3,188.3,10926.0
2016-03-22 13:05:00,188.24,188.26,188.01,188.25,8406.0,188.24,188.26,188.01,188.25,8406.0
2016-03-22 13:10:00,188.23,188.23,187.84,187.99,4407.0,188.23,188.23,187.84,187.99,4407.0
2016-03-22 13:15:00,187.9,188.21,187.9,188.06,10214.0,187.9,188.21,187.9,188.06,10214.0
2016-03-22 13:20:00,188.06,188.25,188.02,188.11,13369.0,188.06,188.25,188.02,188.11,13369.0
2016-03-22 13:25:00,188.1,188.1,187.97,188.03,9232.0,188.1,188.1,187.97,188.03,9232.0
2016-03-22 13:30:00,188.01,188.07,187.96,188.07,9497.0,188.01,188.07,187.96,188.07,9497.0
2016-03-22 13:35:00,188.09,188.24,188.06,188.21,7552.0,188.09,188.24,188.06,188.21,7552.0
2016-03-22 13:40:00,188.23,188.24,188.07,188.17,12102.0,188.23,188.24,188.07,188.17,12102.0
2016-03-22 13:45:00,188.12,188.49,188.11,188.38,8810.0,188.12,188.49,188.11,188.38,8810.0
2016-03-22 13:50:00,188.46,188.5,188.24,188.24,19974.0,188.46,188.5,188.24,188.24,19974.0
2016-03-22 13:55:00,188.2,188.27,187.84,187.89,14498.0,188.2,188.27,187.84,187.89,14498.0
2016-03-22 14:00:00,187.94,188.19,187.9,188.19,9771.0,187.94,188.19,187.9,188.19,9771.0
2016-03-22 14:05:00,188.19,188.36,188.07,188.12,8704.0,188.19,188.36,188.07,188.12,8704.0
2016-03-22 14:10:00,188.11,188.49,188.1,188.48,6089.0,188.11,188.49,188.1,188.48,6089.0
2016-03-22 14:15:00,188.48,188.49,188.32,188.39,10727.0,188.48,188.49,188.32,188.39,10727.0
2016-03-22 14:20:00,188.43,188.44,188.22,188.26,8182.0,188.43,188.44,188.22,188.26,8182.0
2016-03-22 14:25:00,188.33,188.48,188.33,188.45,6900.0,188.33,188.48,188.33,188.45,6900.0
2016-03-22 14:30:00,188.46,188.58,188.4,188.57,21926.0,188.46,188.58,188.4,188.57,21926.0
2016-03-22 14:35:00,188.49,188.6,188.48,188.6,7500.0,188.49,188.6,188.48,188.6,7500.0
2016-03-22 14:40:00,188.53,188.7,188.53,188.69,12717.0,188.53,188.7,188.53,188.69,12717.0
2016-03-22 14:45:00,188.7,188.74,188.53,188.64,10456.0,188.7,188.74,188.53,188.64,10456.0
2016-03-22 14:50:00,188.68,188.68,188.51,188.59,6562.0,188.68,188.68,188.51,188.59,6562.0
2016-03-22 14:55:00,188.63,188.63,188.24,188.28,11558.0,188.63,188.63,188.24,188.28,11558.0
2016-03-22 15:00:00,188.24,188.44,188.19,188.37,16481.0,188.24,188.44,188.19,188.37,16481.0
2016-03-22 15:05:00,188.38,188.6,188.29,188.37,17221.0,188.38,188.6,188.29,188.37,17221.0
2016-03-22 15:10:00,188.35,188.46,187.95,188.0,17850.0,188.35,188.46,187.95,188.0,17850.0
2016-03-22 15:15:00,188.01,188.01,187.7,187.79,18068.0,188.01,188.01,187.7,187.79,18068.0
2016-03-22 15:20:00,187.78,187.91,187.75,187.83,13663.0,187.78,187.91,187.75,187.83,13663.0
2016-03-22 15:25:00,187.89,187.96,187.77,187.85,12001.0,187.89,187.96,187.77,187.85,12001.0
2016-03-22 15:30:00,187.87,187.9,187.7,187.76,19913.0,187.87,187.9,187.7,187.76,19913.0
2016-03-22 15:35:00,187.76,187.97,187.75,187.84,18079.0,187.76,187.97,187.75,187.84,18079.0
2016-03-22 15:40:00,187.82,187.96,187.75,187.89,18883.0,187.82,187.96,187.75,187.89,18883.0
2016-03-22 15:45:00,187.85,188.0,187.85,188.0,16505.0,187.85,188.0,187.85,188.0,16505.0
2016-03-22 15:50:00,188.0,188.28,187.98,188.28,29931.0,188.0,188.28,187.98,188.28,29931.0
2016-03-22 15:55:00,188.25,188.44,188.14,188.4,80582.0,188.25,188.44,188.14,188.4,80582.0
2016-03-23 09:30:00,187.6,188.44,187.6,187.89,39661.0,187.6,188.44,187.6,187.89,39661.0
2016-03-23 09:35:00,187.9,188.39,187.34,187.57,40236.0,187.9,188.39,187.34,187.57,40236.0
2016-03-23 09:40:00,187.61,187.61,186.73,187.42,28937.0,187.61,187.61,186.73,187.42,28937.0
2016-03-23 09:45:00,187.24,187.52,186.5,186.54,20888.0,187.24,187.52,186.5,186.54,20888.0
2016-03-23 09:50:00,186.54,187.05,186.43,186.71,23112.0,186.54,187.05,186.43,186.71,23112.0
2016-03-23 09:55:00,186.62,186.62,186.0,186.12,21767.0,186.62,186.62,186.0,186.12,21767.0
2016-03-23 10:00:00,186.02,186.12,185.64,185.75,35726.0,186.02,186.12,185.64,185.75,35726.0
2016-03-23 10:05:00,185.68,185.82,185.18,185.37,32802.0,185.68,185.82,185.18,185.37,32802.0
2016-03-23 10:10:00,185.51,186.2,185.38,186.12,20755.0,185.51,186.2,185.38,186.12,20755.0
2016-03-23 10:15:00,186.16,186.43,185.86,185.86,17730.0,186.16,186.43,185.86,185.86,17730.0
2016-03-23 10:20:00,185.92,186.0,185.63,185.81,16566.0,185.92,186.0,185.63,185.81,16566.0
2016-03-23 10:25:00,185.8,186.1,185.79,186.06,31115.0,185.8,186.1,185.79,186.06,31115.0
2016-03-23 10:30:00,185.93,186.0,185.05,185.14,23124.0,185.93,186.0,185.05,185.14,23124.0
2016-03-23 10:35:00,185.07,185.09,184.68,184.89,33241.0,185.07,185.09,184.68,184.89,33241.0
2016-03-23 10:40:00,184.88,185.24,184.61,185.2,20949.0,184.88,185.24,184.61,185.2,20949.0
2016-03-23 10:45:00,185.16,185.4,185.13,185.13,13089.0,185.16,185.4,185.13,185.13,13089.0
2016-03-23 10:50:00,185.1,185.1,184.51,184.51,14176.0,185.1,185.1,184.51,184.51,14176.0
2016-03-23 10:55:00,184.57,184.6,183.82,184.34,30029.0,184.57,184.6,183.82,184.34,30029.0
2016-03-23 11:00:00,184.47,184.48,184.19,184.35,17837.0,184.47,184.48,184.19,184.35,17837.0
2016-03-23 11:05:00,184.46,184.63,184.37,184.54,15908.0,184.46,184.63,184.37,184.54,15908.0
2016-03-23 11:10:00,184.54,184.57,184.13,184.27,11219.0,184.54,184.57,184.13,184.27,11219.0
2016-03-23 11:15:00,184.18,184.47,183.75,183.79,15116.0,184.18,184.47,183.75,183.79,15116.0
2016-03-23 11:20:00,183.73,184.37,183.73,184.17,23296.0,183.73,184.37,183.73,184.17,23296.0
2016-03-23 11:25:00,184.16,184.48,184.07,184.48,15917.0,184.16,184.48,184.07,184.48,15917.0
2016-03-23 11:30:00,184.4,184.44,184.02,184.31,25405.0,184.4,184.44,184.02,184.31,25405.0
2016-03-23 11:35:00,184.27,184.66,184.1,184.4,16219.0,184.27,184.66,184.1,184.4,16219.0
2016-03-23 11:40:00,184.39,184.63,184.25,184.32,17428.0,184.39,184.63,184.25,184.32,17428.0
2016-03-23 11:45:00,184.32,184.36,184.02,184.17,16491.0,184.32,184.36,184.02,184.17,16491.0
2016-03-23 11:50:00,184.13,184.29,183.81,184.21,15409.0,184.13,184.29,183.81,184.21,15409.0
2016-03-23 11:55:00,184.21,184.33,183.81,184.27,14779.0,184.21,184.33,183.81,184.27,14779.0
2016-03-23 12:00:00,184.27,184.47,184.01,184.06,24240.0,184.27,184.47,184.01,184.06,24240.0
2016-03-23 12:05:00,184.04,184.04,183.75,183.8,24147.0,184.04,184.04,183.75,183.8,24147.0
2016-03-23 12:10:00,183.8,184.25,183.79,184.09,10902.0,183.8,184.25,183.79,184.09,10902.0
2016-03-23 12:15:00,184.02,184.07,183.75,183.78,15058.0,184.02,184.07,183.75,183.78,15058.0
2016-03-23 12:20:00,183.83,183.99,183.68,183.77,8102.0,183.83,183.99,183.68,183.77,8102.0
2016-03-23 12:25:00,183.76,183.98,183.5,183.98,36250.0,183.76,183.98,183.5,183.98,36250.0
2016-03-23 12:30:00,183.99,184.13,183.85,184.0,33303.0,183.99,184.13,183.85,184.0,33303.0
2016-03-23 12:35:00,183.95,184.04,183.68,183.72,12539.0,183.95,184.04,183.68,183.72,12539.0
2016-03-23 12:40:00,183.71,184.16,183.67,183.86,15800.0,183.71,184.16,183.67,183.86,15800.0
2016-03-23 12:45:00,183.91,184.24,183.77,183.94,17250.0,183.91,184.24,183.77,183.94,17250.0
2016-03-23 12:50:00,183.92,184.01,183.73,183.8,9583.0,183.92,184.01,183.73,183.8,9583.0
2016-03-23 12:55:00,183.77,183.8,183.6,183.67,17541.0,183.77,183.8,183.6,183.67,17541.0
2016-03-23 13:00:00,183.7,183.71,183.45,183.5,12112.0,183.7,183.71,183.45,183.5,12112.0
2016-03-23 13:05:00,183.5,183.51,183.27,183.32,12397.0,183.5,183.51,183.27,183.32,12397.0
2016-03-23 13:10:00,183.31,183.57,183.31,183.53,17325.0,183.31,183.57,183.31,183.53,17325.0
2016-03-23 13:15:00,183.48,183.61,183.34,183.37,16726.0,183.48,183.61,183.34,183.37,16726.0
2016-03-23 13:20:00,183.37,183.43,183.21,183.32,8775.0,183.37,183.43,183.21,183.32,8775.0
2016-03-23 13:25:00,183.26,183.8,183.22,183.74,17000.0,183.26,183.8,183.22,183.74,17000.0
2016-03-23 13:30:00,183.74,183.9,183.62,183.63,12225.0,183.74,183.9,183.62,183.63,12225.0
2016-03-23 13:35:00,183.59,183.77,183.1,183.13,14667.0,183.59,183.77,183.1,183.13,14667.0
2016-03-23 13:40:00,183.13,183.13,182.83,182.95,24605.0,183.13,183.13,182.83,182.95,24605.0
2016-03-23 13:45:00,182.95,183.19,182.75,182.9,25504.0,182.95,183.19,182.75,182.9,25504.0
2016-03-23 13:50:00,182.89,182.95,182.72,182.75,18288.0,182.89,182.95,182.72,182.75,18288.0
2016-03-23 13:55:00,182.71,182.74,182.38,182.53,35813.0,182.71,182.74,182.38,182.53,35813.0
2016-03-23 14:00:00,182.55,183.09,182.51,182.93,22208.0,182.55,183.09,182.51,182.93,22208.0
2016-03-23 14:05:00,182.97,183.69,182.86,183.64,20736.0,182.97,183.69,182.86,183.64,20736.0
2016-03-23 14:10:00,183.7,183.74,183.36,183.52,20509.0,183.7,183.74,183.36,183.52,20509.0
2016-03-23 14:15:00,183.52,183.65,183.4,183.4,15988.0,183.52,183.65,183.4,183.4,15988.0
2016-03-23 14:20:00,183.43,183.56,183.17,183.37,11336.0,183.43,183.56,183.17,183.37,11336.0
2016-03-23 14:25:00,183.33,183.33,183.16,183.2,8321.0,183.33,183.33,183.16,183.2,8321.0
2016-03-23 14:30:00,183.23,183.58,183.2,183.52,11258.0,183.23,183.58,183.2,183.52,11258.0
2016-03-23 14:35:00,183.41,183.49,183.05,183.05,10450.0,183.41,183.49,183.05,183.05,10450.0
2016-03-23 14:40:00,183.03,183.23,182.76,183.15,11715.0,183.03,183.23,182.76,183.15,11715.0
2016-03-23 14:45:00,183.14,183.14,182.62,182.62,10097.0,183.14,183.14,182.62,182.62,10097.0
2016-03-23 14:50:00,182.65,182.79,182.28,182.28,24400.0,182.65,182.79,182.28,182.28,24400.0
2016-03-23 14:55:00,182.37,182.65,182.11,182.16,20202.0,182.37,182.65,182.11,182.16,20202.0
2016-03-23 15:00:00,182.17,182.3,182.07,182.11,28081.0,182.17,182.3,182.07,182.11,28081.0
2016-03-23 15:05:00,182.1,182.31,182.0,182.17,25541.0,182.1,182.31,182.0,182.17,25541.0
2016-03-23 15:10:00,182.14,182.46,182.02,182.34,11937.0,182.14,182.46,182.02,182.34,11937.0
2016-03-23 15:15:00,182.46,182.46,182.05,182.14,13806.0,182.46,182.46,182.05,182.14,13806.0
2016-03-23 15:20:00,182.14,182.41,181.9,181.9,20055.0,182.14,182.41,181.9,181.9,20055.0
2016-03-23 15:25:00,181.91,182.32,181.82,182.31,28927.0,181.91,182.32,181.82,182.31,28927.0
2016-03-23 15:30:00,182.33,183.14,182.31,183.12,36687.0,182.33,183.14,182.31,183.12,36687.0
2016-03-23 15:35:00,183.12,183.59,183.1,183.32,64839.0,183.12,183.59,183.1,183.32,64839.0
2016-03-23 15:40:00,183.3,183.78,183.23,183.58,28767.0,183.3,183.78,183.23,183.58,28767.0
2016-03-23 15:45:00,183.6,183.6,183.17,183.32,41580.0,183.6,183.6,183.17,183.32,41580.0
2016-03-23 15:50:00,183.31,183.89,183.31,183.89,69423.0,183.31,183.89,183.31,183.89,69423.0
2016-03-23 15:55:00,183.93,184.05,183.45,183.72,163094.0,183.93,184.05,183.45,183.72,163094.0
2016-03-24 09:30:00,181.46,182.5,181.03,181.79,82135.0,181.46,182.5,181.03,181.79,82135.0
2016-03-24 09:35:00,182.0,182.68,181.55,181.55,40839.0,182.0,182.68,181.55,181.55,40839.0
2016-03-24 09:40:00,181.52,182.02,181.39,181.62,22804.0,181.52,182.02,181.39,181.62,22804.0
2016-03-24 09:45:00,181.7,182.25,181.54,181.85,20244.0,181.7,182.25,181.54,181.85,20244.0
2016-03-24 09:50:00,181.91,183.49,181.84,183.49,29176.0,181.91,183.49,181.84,183.49,29176.0
2016-03-24 09:55:00,183.35,183.47,182.82,183.41,31365.0,183.35,183.47,182.82,183.41,31365.0
2016-03-24 10:00:00,183.36,183.83,183.14,183.23,17700.0,183.36,183.83,183.14,183.23,17700.0
2016-03-24 10:05:00,183.19,183.8,183.19,183.71,12874.0,183.19,183.8,183.19,183.71,12874.0
2016-03-24 10:10:00,183.54,183.83,183.21,183.46,28452.0,183.54,183.83,183.21,183.46,28452.0
2016-03-24 10:15:00,183.23,183.79,182.58,182.58,23253.0,183.23,183.79,182.58,182.58,23253.0
2016-03-24 10:20:00,182.6,183.23,182.58,182.99,20527.0,182.6,183.23,182.58,182.99,20527.0
2016-03-24 10:25:00,182.96,183.27,182.74,183.13,23740.0,182.96,183.27,182.74,183.13,23740.0
2016-03-24 10:30:00,183.15,183.45,183.02,183.09,20613.0,183.15,183.45,183.02,183.09,20613.0
2016-03-24 10:35:00,183.26,184.19,183.26,184.09,28921.0,183.26,184.19,183.26,184.09,28921.0
2016-03-24 10:40:00,184.13,184.6,183.96,183.96,24911.0,184.13,184.6,183.96,183.96,24911.0
2016-03-24 10:45:00,183.91,184.21,183.87,184.14,27366.0,183.91,184.21,183.87,184.14,27366.0
2016-03-24 10:50:00,184.15,184.41,183.73,183.73,15602.0,184.15,184.41,183.73,183.73,15602.0
2016-03-24 10:55:00,183.82,184.26,183.78,184.07,18857.0,183.82,184.26,183.78,184.07,18857.0
2016-03-24 11:00:00,184.12,184.38,183.92,184.03,21056.0,184.12,184.38,183.92,184.03,21056.0
2016-03-24 11:05:00,184.16,184.9,184.04,184.74,41266.0,184.16,184.9,184.04,184.74,41266.0
2016-03-24 11:10:00,184.7,184.95,184.47,184.51,12970.0,184.7,184.95,184.47,184.51,12970.0
2016-03-24 11:15:00,184.4,184.45,184.08,184.08,9285.0,184.4,184.45,184.08,184.08,9285.0
2016-03-24 11:20:00,184.2,184.27,183.71,183.86,13618.0,184.2,184.27,183.71,183.86,13618.0
2016-03-24 11:25:00,183.84,183.9,183.35,183.53,17778.0,183.84,183.9,183.35,183.53,17778.0
2016-03-24 11:30:00,183.45,183.89,183.24,183.59,16906.0,183.45,183.89,183.24,183.59,16906.0
2016-03-24 11:35:00,183.66,183.74,183.33,183.33,10280.0,183.66,183.74,183.33,183.33,10280.0
2016-03-24 11:40:00,183.33,183.44,183.02,183.12,13727.0,183.33,183.44,183.02,183.12,13727.0
2016-03-24 11:45:00,183.12,183.16,182.83,183.07,8176.0,183.12,183.16,182.83,183.07,8176.0
2016-03-24 11:50:00,183.07,183.25,182.91,183.09,8896.0,183.07,183.25,182.91,183.09,8896.0
2016-03-24 11:55:00,183.13,183.21,182.87,183.06,10505.0,183.13,183.21,182.87,183.06,10505.0
2016-03-24 12:00:00,183.13,183.35,183.11,183.31,14098.0,183.13,183.35,183.11,183.31,14098.0
2016-03-24 12:05:00,183.31,183.47,183.2,183.25,18200.0,183.31,183.47,183.2,183.25,18200.0
2016-03-24 12:10:00,183.23,183.27,182.93,183.05,14178.0,183.23,183.27,182.93,183.05,14178.0
2016-03-24 12:15:00,183.03,183.07,182.85,182.85,12914.0,183.03,183.07,182.85,182.85,12914.0
2016-03-24 12:20:00,182.83,182.88,182.53,182.65,22659.0,182.83,182.88,182.53,182.65,22659.0
2016-03-24 12:25:00,182.78,183.35,182.61,183.16,12648.0,182.78,183.35,182.61,183.16,12648.0
2016-03-24 12:30:00,183.25,183.25,182.97,182.97,6418.0,183.25,183.25,182.97,182.97,6418.0
2016-03-24 12:35:00,183.08,183.22,182.91,182.91,11922.0,183.08,183.22,182.91,182.91,11922.0
2016-03-24 12:40:00,182.92,182.93,182.7,182.71,8394.0,182.92,182.93,182.7,182.71,8394.0
2016-03-24 12:45:00,182.7,182.97,182.69,182.69,13377.0,182.7,182.97,182.69,182.69,13377.0
2016-03-24 12:50:00,182.72,182.92,182.67,182.92,8173.0,182.72,182.92,182.67,182.92,8173.0
2016-03-24 12:55:00,182.85,182.86,182.66,182.7,10319.0,182.85,182.86,182.66,182.7,10319.0
2016-03-24 13:00:00,182.75,183.03,182.71,182.96,7525.0,182.75,183.03,182.71,182.96,7525.0
2016-03-24 13:05:00,182.99,183.03,182.79,182.93,8683.0,182.99,183.03,182.79,182.93,8683.0
2016-03-24 13:10:00,182.95,183.22,182.95,183.05,4400.0,182.95,183.22,182.95,183.05,4400.0
2016-03-24 13:15:00,183.16,183.25,183.1,183.22,4373.0,183.16,183.25,183.1,183.22,4373.0
2016-03-24 13:20:00,183.2,183.2,182.96,183.14,4852.0,183.2,183.2,182.96,183.14,4852.0
2016-03-24 13:25:00,183.08,183.28,183.08,183.12,8689.0,183.08,183.28,183.08,183.12,8689.0
2016-03-24 13:30:00,183.17,183.18,183.08,183.16,1600.0,183.17,183.18,183.08,183.16,1600.0
2016-03-24 13:35:00,183.16,183.23,183.09,183.2,3397.0,183.16,183.23,183.09,183.2,3397.0
2016-03-24 13:40:00,183.17,183.29,183.11,183.11,7204.0,183.17,183.29,183.11,183.11,7204.0
2016-03-24 13:45:00,183.14,183.31,183.13,183.13,6830.0,183.14,183.31,183.13,183.13,6830.0
2016-03-24 13:50:00,183.14,183.33,183.11,183.33,6100.0,183.14,183.33,183.11,183.33,6100.0
2016-03-24 13:55:00,183.34,183.42,183.22,183.22,6500.0,183.34,183.42,183.22,183.22,6500.0
2016-03-24 14:00:00,183.3,183.31,182.86,182.94,15100.0,183.3,183.31,182.86,182.94,15100.0
2016-03-24 14:05:00,182.94,183.03,182.88,182.98,6428.0,182.94,183.03,182.88,182.98,6428.0
2016-03-24 14:10:00,182.97,183.12,182.96,182.97,3723.0,182.97,183.12,182.96,182.97,3723.0
2016-03-24 14:15:00,183.03,183.15,182.88,182.89,9216.0,183.03,183.15,182.88,182.89,9216.0
2016-03-24 14:20:00,182.96,183.13,182.9,183.07,9100.0,182.96,183.13,182.9,183.07,9100.0
2016-03-24 14:25:00,183.02,183.15,182.9,182.95,9501.0,183.02,183.15,182.9,182.95,9501.0
2016-03-24 14:30:00,183.01,183.21,182.97,183.01,12369.0,183.01,183.21,182.97,183.01,12369.0
2016-03-24 14:35:00,183.02,183.33,183.01,183.28,5100.0,183.02,183.33,183.01,183.28,5100.0
2016-03-24 14:40:00,183.25,183.48,183.23,183.38,5467.0,183.25,183.48,183.23,183.38,5467.0
2016-03-24 14:45:00,183.41,183.52,183.36,183.51,7904.0,183.41,183.52,183.36,183.51,7904.0
2016-03-24 14:50:00,183.55,183.9,183.55,183.77,12960.0,183.55,183.9,183.55,183.77,12960.0
2016-03-24 14:55:00,183.72,183.96,183.72,183.96,5090.0,183.72,183.96,183.72,183.96,5090.0
2016-03-24 15:00:00,184.0,184.16,183.84,183.84,13461.0,184.0,184.16,183.84,183.84,13461.0
2016-03-24 15:05:00,183.94,184.04,183.8,183.93,12253.0,183.94,184.04,183.8,183.93,12253.0
2016-03-24 15:10:00,183.93,184.09,183.78,184.04,16665.0,183.93,184.09,183.78,184.04,16665.0
2016-03-24 15:15:00,183.96,184.16,183.93,184.12,10040.0,183.96,184.16,183.93,184.12,10040.0
2016-03-24 15:20:00,184.09,184.16,184.02,184.16,14651.0,184.09,184.16,184.02,184.16,14651.0
2016-03-24 15:25:00,184.19,184.5,184.15,184.49,20801.0,184.19,184.5,184.15,184.49,20801.0
2016-03-24 15:30:00,184.49,184.51,184.14,184.47,28717.0,184.49,184.51,184.14,184.47,28717.0
2016-03-24 15:35:00,184.48,184.71,184.45,184.53,25441.0,184.48,184.71,184.45,184.53,25441.0
2016-03-24 15:40:00,184.55,184.56,184.08,184.08,25372.0,184.55,184.56,184.08,184.08,25372.0
2016-03-24 15:45:00,184.03,184.28,183.96,184.23,25700.0,184.03,184.28,183.96,184.23,25700.0
2016-03-24 15:50:00,184.29,184.41,184.22,184.35,29249.0,184.29,184.41,184.22,184.35,29249.0
2016-03-24 15:55:00,184.39,184.99,184.31,184.86,128948.0,184.39,184.99,184.31,184.86,128948.0
2016-03-28 09:30:00,185.33,185.71,184.97,185.0,30160.0,185.33,185.71,184.97,185.0,30160.0
2016-03-28 09:35:00,185.23,185.23,183.0,183.27,12796.0,185.23,185.23,183.0,183.27,12796.0
2016-03-28 09:40:00,183.01,183.1,182.27,182.95,22598.0,183.01,183.1,182.27,182.95,22598.0
2016-03-28 09:45:00,183.01,183.14,182.62,182.85,13821.0,183.01,183.14,182.62,182.85,13821.0
2016-03-28 09:50:00,182.68,183.15,182.55,182.97,13246.0,182.68,183.15,182.55,182.97,13246.0
2016-03-28 09:55:00,182.98,183.57,182.86,183.56,9923.0,182.98,183.57,182.86,183.56,9923.0
2016-03-28 10:00:00,183.76,184.05,183.46,183.79,5920.0,183.76,184.05,183.46,183.79,5920.0
2016-03-28 10:05:00,183.91,184.28,183.74,184.2,13462.0,183.91,184.28,183.74,184.2,13462.0
2016-03-28 10:10:00,184.4,184.99,184.0,184.99,13925.0,184.4,184.99,184.0,184.99,13925.0
2016-03-28 10:15:00,185.0,186.0,184.94,185.75,38898.0,185.0,186.0,184.94,185.75,38898.0
2016-03-28 10:20:00,185.74,185.98,185.53,185.82,12794.0,185.74,185.98,185.53,185.82,12794.0
2016-03-28 10:25:00,185.88,185.98,185.07,185.07,19735.0,185.88,185.98,185.07,185.07,19735.0
2016-03-28 10:30:00,185.09,185.17,184.67,185.07,16086.0,185.09,185.17,184.67,185.07,16086.0
2016-03-28 10:35:00,185.02,185.04,184.2,184.39,8925.0,185.02,185.04,184.2,184.39,8925.0
2016-03-28 10:40:00,184.33,184.75,184.32,184.58,9439.0,184.33,184.75,184.32,184.58,9439.0
2016-03-28 10:45:00,184.58,184.58,184.0,184.25,15626.0,184.58,184.58,184.0,184.25,15626.0
2016-03-28 10:50:00,184.27,184.5,183.71,183.71,23511.0,184.27,184.5,183.71,183.71,23511.0
2016-03-28 10:55:00,183.74,183.94,183.38,183.8,13647.0,183.74,183.94,183.38,183.8,13647.0
2016-03-28 11:00:00,183.76,184.02,183.5,183.57,19176.0,183.76,184.02,183.5,183.57,19176.0
2016-03-28 11:05:00,183.58,183.78,183.34,183.67,11644.0,183.58,183.78,183.34,183.67,11644.0
2016-03-28 11:10:00,183.59,183.69,183.04,183.35,16545.0,183.59,183.69,183.04,183.35,16545.0
2016-03-28 11:15:00,183.45,183.84,183.19,183.53,18968.0,183.45,183.84,183.19,183.53,18968.0
2016-03-28 11:20:00,183.54,184.29,183.37,184.28,17471.0,183.54,184.29,183.37,184.28,17471.0
2016-03-28 11:25:00,184.28,184.54,184.13,184.46,14201.0,184.28,184.54,184.13,184.46,14201.0
2016-03-28 11:30:00,184.33,184.55,184.33,184.55,7494.0,184.33,184.55,184.33,184.55,7494.0
2016-03-28 11:35:00,184.54,184.78,184.42,184.43,5186.0,184.54,184.78,184.42,184.43,5186.0
2016-03-28 11:40:00,184.42,184.94,184.32,184.94,11172.0,184.42,184.94,184.32,184.94,11172.0
2016-03-28 11:45:00,184.87,185.15,184.73,184.97,11668.0,184.87,185.15,184.73,184.97,11668.0
2016-03-28 11:50:00,184.98,185.2,184.88,185.02,6104.0,184.98,185.2,184.88,185.02,6104.0
2016-03-28 11:55:00,184.94,185.37,184.89,185.08,10175.0,184.94,185.37,184.89,185.08,10175.0
2016-03-28 12:00:00,185.09,185.1,184.76,184.96,10700.0,185.09,185.1,184.76,184.96,10700.0
2016-03-28 12:05:00,184.92,185.03,184.78,184.96,4740.0,184.92,185.03,184.78,184.96,4740.0
2016-03-28 12:10:00,184.91,184.91,184.38,184.59,7700.0,184.91,184.91,184.38,184.59,7700.0
2016-03-28 12:15:00,184.41,184.54,184.11,184.53,6060.0,184.41,184.54,184.11,184.53,6060.0
2016-03-28 12:20:00,184.38,184.68,184.19,184.5,13149.0,184.38,184.68,184.19,184.5,13149.0
2016-03-28 12:25:00,184.48,184.72,184.24,184.72,4711.0,184.48,184.72,184.24,184.72,4711.0
2016-03-28 12:30:00,184.53,184.53,184.39,184.39,1000.0,184.53,184.53,184.39,184.39,1000.0
2016-03-28 12:35:00,184.5,184.8,184.5,184.67,7600.0,184.5,184.8,184.5,184.67,7600.0
2016-03-28 12:40:00,184.5,184.79,184.5,184.52,6363.0,184.5,184.79,184.5,184.52,6363.0
2016-03-28 12:45:00,184.73,184.74,184.52,184.74,3295.0,184.73,184.74,184.52,184.74,3295.0
2016-03-28 12:50:00,184.71,184.71,184.25,184.28,4099.0,184.71,184.71,184.25,184.28,4099.0
2016-03-28 12:55:00,184.33,184.73,184.32,184.49,4400.0,184.33,184.73,184.32,184.49,4400.0
2016-03-28 13:00:00,184.57,184.64,184.32,184.32,5000.0,184.57,184.64,184.32,184.32,5000.0
2016-03-28 13:05:00,184.45,184.45,184.21,184.3,5407.0,184.45,184.45,184.21,184.3,5407.0
2016-03-28 13:10:00,184.29,184.33,184.15,184.15,2300.0,184.29,184.33,184.15,184.15,2300.0
2016-03-28 13:15:00,184.16,184.21,183.74,183.81,9461.0,184.16,184.21,183.74,183.81,9461.0
2016-03-28 13:20:00,183.94,184.2,183.77,184.13,11452.0,183.94,184.2,183.77,184.13,11452.0
2016-03-28 13:25:00,184.05,184.29,183.93,184.29,19930.0,184.05,184.29,183.93,184.29,19930.0
2016-03-28 13:30:00,184.21,184.62,184.21,184.34,5693.0,184.21,184.62,184.21,184.34,5693.0
2016-03-28 13:35:00,184.22,184.25,184.11,184.17,3000.0,184.22,184.25,184.11,184.17,3000.0
2016-03-28 13:40:00,184.33,184.52,184.21,184.4,11750.0,184.33,184.52,184.21,184.4,11750.0
2016-03-28 13:45:00,184.45,184.73,184.41,184.63,7519.0,184.45,184.73,184.41,184.63,7519.0
2016-03-28 13:50:00,184.74,184.74,184.33,184.54,8947.0,184.74,184.74,184.33,184.54,8947.0
2016-03-28 13:55:00,184.5,184.78,184.5,184.78,8530.0,184.5,184.78,184.5,184.78,8530.0
2016-03-28 14:00:00,184.77,185.04,184.55,185.04,12043.0,184.77,185.04,184.55,185.04,12043.0
2016-03-28 14:05:00,184.94,185.08,184.86,184.9,4267.0,184.94,185.08,184.86,184.9,4267.0
2016-03-28 14:10:00,184.93,185.05,184.85,184.95,7499.0,184.93,185.05,184.85,184.95,7499.0
2016-03-28 14:15:00,185.0,185.04,184.81,184.94,10500.0,185.0,185.04,184.81,184.94,10500.0
2016-03-28 14:20:00,184.91,185.04,184.81,185.02,4888.0,184.91,185.04,184.81,185.02,4888.0
2016-03-28 14:25:00,185.0,185.1,184.89,185.02,7717.0,185.0,185.1,184.89,185.02,7717.0
2016-03-28 14:30:00,184.99,185.07,184.89,184.9,19411.0,184.99,185.07,184.89,184.9,19411.0
2016-03-28 14:35:00,184.94,184.99,184.88,184.88,4805.0,184.94,184.99,184.88,184.88,4805.0
2016-03-28 14:40:00,184.89,184.97,184.66,184.89,4165.0,184.89,184.97,184.66,184.89,4165.0
2016-03-28 14:45:00,184.76,184.83,184.62,184.64,5600.0,184.76,184.83,184.62,184.64,5600.0
2016-03-28 14:50:00,184.72,184.77,184.62,184.73,6500.0,184.72,184.77,184.62,184.73,6500.0
2016-03-28 14:55:00,184.71,184.71,184.47,184.61,9423.0,184.71,184.71,184.47,184.61,9423.0
2016-03-28 15:00:00,184.55,184.86,184.5,184.8,12781.0,184.55,184.86,184.5,184.8,12781.0
2016-03-28 15:05:00,184.8,184.93,184.76,184.91,10646.0,184.8,184.93,184.76,184.91,10646.0
2016-03-28 15:10:00,184.92,185.25,184.92,185.01,13162.0,184.92,185.25,184.92,185.01,13162.0
2016-03-28 15:15:00,185.15,185.35,185.13,185.18,7640.0,185.15,185.35,185.13,185.18,7640.0
2016-03-28 15:20:00,185.18,185.42,185.15,185.34,32415.0,185.18,185.42,185.15,185.34,32415.0
2016-03-28 15:25:00,185.33,185.34,185.1,185.19,19779.0,185.33,185.34,185.1,185.19,19779.0
2016-03-28 15:30:00,185.17,185.33,185.06,185.17,21511.0,185.17,185.33,185.06,185.17,21511.0
2016-03-28 15:35:00,185.21,185.3,185.01,185.08,21164.0,185.21,185.3,185.01,185.08,21164.0
2016-03-28 15:40:00,185.14,185.22,185.07,185.13,24638.0,185.14,185.22,185.07,185.13,24638.0
2016-03-28 15:45:00,185.12,185.21,185.0,185.14,12718.0,185.12,185.21,185.0,185.14,12718.0
2016-03-28 15:50:00,185.14,185.16,184.88,185.0,36463.0,185.14,185.16,184.88,185.0,36463.0
2016-03-28 15:55:00,185.01,185.47,184.95,185.25,39688.0,185.01,185.47,184.95,185.25,39688.0
2016-03-29 09:30:00,185.47,187.0,185.06,186.87,63496.0,185.47,187.0,185.06,186.87,63496.0
2016-03-29 09:35:00,186.73,187.0,185.87,186.71,43988.0,186.73,187.0,185.87,186.71,43988.0
2016-03-29 09:40:00,186.71,186.98,186.0,186.29,52686.0,186.71,186.98,186.0,186.29,52686.0
2016-03-29 09:45:00,186.24,186.72,186.0,186.69,15182.0,186.24,186.72,186.0,186.69,15182.0
2016-03-29 09:50:00,186.77,187.4,186.39,187.04,27914.0,186.77,187.4,186.39,187.04,27914.0
2016-03-29 09:55:00,187.06,187.44,186.79,187.04,14158.0,187.06,187.44,186.79,187.04,14158.0
2016-03-29 10:00:00,187.25,187.5,186.71,186.71,17073.0,187.25,187.5,186.71,186.71,17073.0
2016-03-29 10:05:00,186.71,187.09,186.5,186.77,15807.0,186.71,187.09,186.5,186.77,15807.0
2016-03-29 10:10:00,186.72,186.99,186.64,186.84,7926.0,186.72,186.99,186.64,186.84,7926.0
2016-03-29 10:15:00,186.81,187.0,186.67,186.71,11892.0,186.81,187.0,186.67,186.71,11892.0
2016-03-29 10:20:00,186.75,187.2,186.54,187.04,12458.0,186.75,187.2,186.54,187.04,12458.0
2016-03-29 10:25:00,186.99,187.27,186.02,186.02,24630.0,186.99,187.27,186.02,186.02,24630.0
2016-03-29 10:30:00,186.03,186.58,185.88,185.91,25715.0,186.03,186.58,185.88,185.91,25715.0
2016-03-29 10:35:00,185.98,186.08,185.8,186.05,21018.0,185.98,186.08,185.8,186.05,21018.0
2016-03-29 10:40:00,186.07,186.22,185.68,185.92,18181.0,186.07,186.22,185.68,185.92,18181.0
2016-03-29 10:45:00,185.99,186.42,185.5,186.3,37030.0,185.99,186.42,185.5,186.3,37030.0
2016-03-29 10:50:00,186.35,186.83,186.18,186.42,18480.0,186.35,186.83,186.18,186.42,18480.0
2016-03-29 10:55:00,186.48,186.61,186.47,186.61,5801.0,186.48,186.61,186.47,186.61,5801.0
2016-03-29 11:00:00,186.6,186.69,186.3,186.61,17392.0,186.6,186.69,186.3,186.61,17392.0
2016-03-29 11:05:00,186.57,187.0,186.49,186.85,24216.0,186.57,187.0,186.49,186.85,24216.0
2016-03-29 11:10:00,186.87,187.25,186.84,187.25,16109.0,186.87,187.25,186.84,187.25,16109.0
2016-03-29 11:15:00,187.3,187.77,187.21,187.47,26890.0,187.3,187.77,187.21,187.47,26890.0
2016-03-29 11:20:00,187.45,188.39,187.39,188.36,42254.0,187.45,188.39,187.39,188.36,42254.0
2016-03-29 11:25:00,188.4,188.6,188.09,188.21,27014.0,188.4,188.6,188.09,188.21,27014.0
2016-03-29 11:30:00,188.26,188.88,188.05,188.05,53225.0,188.26,188.88,188.05,188.05,53225.0
2016-03-29 11:35:00,188.23,188.41,187.87,188.41,8390.0,188.23,188.41,187.87,188.41,8390.0
2016-03-29 11:40:00,188.21,188.6,188.19,188.55,14700.0,188.21,188.6,188.19,188.55,14700.0
2016-03-29 11:45:00,188.6,188.7,188.44,188.65,10131.0,188.6,188.7,188.44,188.65,10131.0
2016-03-29 11:50:00,188.69,188.84,188.3,188.41,16007.0,188.69,188.84,188.3,188.41,16007.0
2016-03-29 11:55:00,188.5,188.68,188.38,188.47,11708.0,188.5,188.68,188.38,188.47,11708.0
2016-03-29 12:00:00,188.48,188.58,188.29,188.44,9139.0,188.48,188.58,188.29,188.44,9139.0
2016-03-29 12:05:00,188.44,188.48,188.3,188.35,5364.0,188.44,188.48,188.3,188.35,5364.0
2016-03-29 12:10:00,188.3,188.65,188.2,188.39,17740.0,188.3,188.65,188.2,188.39,17740.0
2016-03-29 12:15:00,188.39,188.8,188.39,188.71,26134.0,188.39,188.8,188.39,188.71,26134.0
2016-03-29 12:20:00,188.73,190.0,188.73,189.79,100682.0,188.73,190.0,188.73,189.79,100682.0
2016-03-29 12:25:00,189.96,190.4,189.76,190.2,41994.0,189.96,190.4,189.76,190.2,41994.0
2016-03-29 12:30:00,190.19,190.68,190.18,190.63,33106.0,190.19,190.68,190.18,190.63,33106.0
2016-03-29 12:35:00,190.55,190.67,190.27,190.36,10427.0,190.55,190.67,190.27,190.36,10427.0
2016-03-29 12:40:00,190.31,190.73,190.12,190.63,25115.0,190.31,190.73,190.12,190.63,25115.0
2016-03-29 12:45:00,190.64,191.15,190.33,190.39,48858.0,190.64,191.15,190.33,190.39,48858.0
2016-03-29 12:50:00,190.46,190.84,190.46,190.78,16269.0,190.46,190.84,190.46,190.78,16269.0
2016-03-29 12:55:00,190.73,190.77,190.38,190.63,18198.0,190.73,190.77,190.38,190.63,18198.0
2016-03-29 13:00:00,190.64,190.73,190.14,190.19,23647.0,190.64,190.73,190.14,190.19,23647.0
2016-03-29 13:05:00,190.16,190.18,189.73,189.88,28608.0,190.16,190.18,189.73,189.88,28608.0
2016-03-29 13:10:00,189.8,189.98,189.78,189.9,27479.0,189.8,189.98,189.78,189.9,27479.0
2016-03-29 13:15:00,189.9,190.13,189.85,189.99,25303.0,189.9,190.13,189.85,189.99,25303.0
2016-03-29 13:20:00,189.95,190.58,189.85,190.58,24624.0,189.95,190.58,189.85,190.58,24624.0
2016-03-29 13:25:00,190.59,190.83,190.4,190.76,22248.0,190.59,190.83,190.4,190.76,22248.0
2016-03-29 13:30:00,190.74,191.0,190.57,190.79,19172.0,190.74,191.0,190.57,190.79,19172.0
2016-03-29 13:35:00,190.8,190.88,190.49,190.8,35800.0,190.8,190.88,190.49,190.8,35800.0
2016-03-29 13:40:00,190.8,191.48,190.66,191.48,34891.0,190.8,191.48,190.66,191.48,34891.0
2016-03-29 13:45:00,191.43,191.48,191.12,191.22,17948.0,191.43,191.48,191.12,191.22,17948.0
2016-03-29 13:50:00,191.25,191.25,190.72,190.95,28019.0,191.25,191.25,190.72,190.95,28019.0
2016-03-29 13:55:00,191.0,191.09,190.8,190.89,15600.0,191.0,191.09,190.8,190.89,15600.0
2016-03-29 14:00:00,190.85,191.44,190.83,191.44,10544.0,190.85,191.44,190.83,191.44,10544.0
2016-03-29 14:05:00,191.45,191.46,191.0,191.08,19107.0,191.45,191.46,191.0,191.08,19107.0
2016-03-29 14:10:00,191.08,191.23,190.84,190.84,20425.0,191.08,191.23,190.84,190.84,20425.0
2016-03-29 14:15:00,190.87,190.98,190.74,190.81,23767.0,190.87,190.98,190.74,190.81,23767.0
2016-03-29 14:20:00,190.86,191.1,190.84,190.97,27285.0,190.86,191.1,190.84,190.97,27285.0
2016-03-29 14:25:00,191.0,191.1,190.81,190.85,22503.0,191.0,191.1,190.81,190.85,22503.0
2016-03-29 14:30:00,190.81,190.99,190.79,190.86,16194.0,190.81,190.99,190.79,190.86,16194.0
2016-03-29 14:35:00,190.87,191.14,190.86,190.97,31964.0,190.87,191.14,190.86,190.97,31964.0
2016-03-29 14:40:00,190.96,191.12,190.92,191.04,9654.0,190.96,191.12,190.92,191.04,9654.0
2016-03-29 14:45:00,191.04,191.09,190.87,190.96,18425.0,191.04,191.09,190.87,190.96,18425.0
2016-03-29 14:50:00,190.93,191.09,190.44,190.44,22789.0,190.93,191.09,190.44,190.44,22789.0
2016-03-29 14:55:00,190.5,190.51,190.12,190.23,20849.0,190.5,190.51,190.12,190.23,20849.0
2016-03-29 15:00:00,190.18,190.38,190.14,190.27,34673.0,190.18,190.38,190.14,190.27,34673.0
2016-03-29 15:05:00,190.31,190.49,190.17,190.49,16147.0,190.31,190.49,190.17,190.49,16147.0
2016-03-29 15:10:00,190.44,190.73,190.4,190.73,12792.0,190.44,190.73,190.4,190.73,12792.0
2016-03-29 15:15:00,190.72,190.72,190.4,190.41,15650.0,190.72,190.72,190.4,190.41,15650.0
2016-03-29 15:20:00,190.43,190.6,190.33,190.53,39848.0,190.43,190.6,190.33,190.53,39848.0
2016-03-29 15:25:00,190.53,190.62,190.35,190.58,20897.0,190.53,190.62,190.35,190.58,20897.0
2016-03-29 15:30:00,190.58,190.58,189.9,189.93,23735.0,190.58,190.58,189.9,189.93,23735.0
2016-03-29 15:35:00,189.95,190.14,189.77,190.13,29987.0,189.95,190.14,189.77,190.13,29987.0
2016-03-29 15:40:00,190.09,190.44,190.08,190.1,25975.0,190.09,190.44,190.08,190.1,25975.0
2016-03-29 15:45:00,190.1,190.14,189.85,189.97,50864.0,190.1,190.14,189.85,189.97,50864.0
2016-03-29 15:50:00,189.92,190.0,189.77,189.96,61810.0,189.92,190.0,189.77,189.96,61810.0
2016-03-29 15:55:00,189.92,190.0,189.82,189.86,112260.0,189.92,190.0,189.82,189.86,112260.0
2016-03-30 09:30:00,191.05,191.63,190.13,190.91,96692.0,191.05,191.63,190.13,190.91,96692.0
2016-03-30 09:35:00,190.82,191.95,190.82,191.88,53245.0,190.82,191.95,190.82,191.88,53245.0
2016-03-30 09:40:00,191.9,192.54,191.36,192.51,52078.0,191.9,192.54,191.36,192.51,52078.0
2016-03-30 09:45:00,192.52,193.0,192.25,192.25,63047.0,192.52,193.0,192.25,192.25,63047.0
2016-03-30 09:50:00,192.42,192.56,191.16,191.79,79283.0,192.42,192.56,191.16,191.79,79283.0
2016-03-30 09:55:00,191.81,192.6,191.73,192.14,26450.0,191.81,192.6,191.73,192.14,26450.0
2016-03-30 10:00:00,192.3,192.5,192.0,192.11,111387.0,192.3,192.5,192.0,192.11,111387.0
2016-03-30 10:05:00,192.12,192.44,192.0,192.12,74482.0,192.12,192.44,192.0,192.12,74482.0
2016-03-30 10:10:00,192.0,192.22,191.41,191.5,33596.0,192.0,192.22,191.41,191.5,33596.0
2016-03-30 10:15:00,191.53,191.81,191.34,191.38,39129.0,191.53,191.81,191.34,191.38,39129.0
2016-03-30 10:20:00,191.49,191.54,190.81,191.22,34401.0,191.49,191.54,190.81,191.22,34401.0
2016-03-30 10:25:00,191.17,191.31,190.85,190.91,22768.0,191.17,191.31,190.85,190.91,22768.0
2016-03-30 10:30:00,190.89,191.09,190.64,190.84,36250.0,190.89,191.09,190.64,190.84,36250.0
2016-03-30 10:35:00,190.84,190.88,190.33,190.4,41812.0,190.84,190.88,190.33,190.4,41812.0
2016-03-30 10:40:00,190.39,190.63,190.19,190.49,34886.0,190.39,190.63,190.19,190.49,34886.0
2016-03-30 10:45:00,190.48,190.74,190.33,190.5,41285.0,190.48,190.74,190.33,190.5,41285.0
2016-03-30 10:50:00,190.46,190.54,189.5,189.5,58828.0,190.46,190.54,189.5,189.5,58828.0
2016-03-30 10:55:00,189.43,189.58,189.06,189.35,45722.0,189.43,189.58,189.06,189.35,45722.0
2016-03-30 11:00:00,189.38,189.38,188.55,188.55,41928.0,189.38,189.38,188.55,188.55,41928.0
2016-03-30 11:05:00,188.58,188.67,188.3,188.48,49229.0,188.58,188.67,188.3,188.48,49229.0
2016-03-30 11:10:00,188.51,188.72,188.3,188.57,14350.0,188.51,188.72,188.3,188.57,14350.0
2016-03-30 11:15:00,188.58,189.02,188.44,188.94,49242.0,188.58,189.02,188.44,188.94,49242.0
2016-03-30 11:20:00,188.94,189.11,188.5,188.68,40679.0,188.94,189.11,188.5,188.68,40679.0
2016-03-30 11:25:00,188.71,189.0,188.49,189.0,26242.0,188.71,189.0,188.49,189.0,26242.0
2016-03-30 11:30:00,189.03,189.54,188.98,189.48,27509.0,189.03,189.54,188.98,189.48,27509.0
2016-03-30 11:35:00,189.48,190.2,189.38,189.72,44623.0,189.48,190.2,189.38,189.72,44623.0
2016-03-30 11:40:00,189.7,190.0,189.4,189.99,30938.0,189.7,190.0,189.4,189.99,30938.0
2016-03-30 11:45:00,189.99,190.26,189.88,190.11,35664.0,189.99,190.26,189.88,190.11,35664.0
2016-03-30 11:50:00,190.24,190.24,189.99,190.0,22216.0,190.24,190.24,189.99,190.0,22216.0
2016-03-30 11:55:00,190.02,190.3,189.99,190.28,46378.0,190.02,190.3,189.99,190.28,46378.0
2016-03-30 12:00:00,190.3,190.5,190.08,190.08,37400.0,190.3,190.5,190.08,190.08,37400.0
2016-03-30 12:05:00,190.15,190.22,189.8,189.98,48410.0,190.15,190.22,189.8,189.98,48410.0
2016-03-30 12:10:00,189.89,190.11,189.83,190.08,25377.0,189.89,190.11,189.83,190.08,25377.0
2016-03-30 12:15:00,190.13,190.19,189.9,189.98,23065.0,190.13,190.19,189.9,189.98,23065.0
2016-03-30 12:20:00,189.97,190.1,189.44,189.44,33206.0,189.97,190.1,189.44,189.44,33206.0
2016-03-30 12:25:00,189.38,189.96,189.37,189.96,26701.0,189.38,189.96,189.37,189.96,26701.0
2016-03-30 12:30:00,189.96,190.44,189.86,190.21,10080.0,189.96,190.44,189.86,190.21,10080.0
2016-03-30 12:35:00,190.2,190.2,189.8,189.81,41327.0,190.2,190.2,189.8,189.81,41327.0
2016-03-30 12:40:00,189.74,189.82,189.43,189.61,15003.0,189.74,189.82,189.43,189.61,15003.0
2016-03-30 12:45:00,189.58,189.68,189.4,189.63,10264.0,189.58,189.68,189.4,189.63,10264.0
2016-03-30 12:50:00,189.59,189.87,189.5,189.63,33749.0,189.59,189.87,189.5,189.63,33749.0
2016-03-30 12:55:00,189.61,189.61,189.4,189.4,8638.0,189.61,189.61,189.4,189.4,8638.0
2016-03-30 13:00:00,189.49,189.54,189.44,189.48,3700.0,189.49,189.54,189.44,189.48,3700.0
2016-03-30 13:05:00,189.42,189.5,189.19,189.3,7002.0,189.42,189.5,189.19,189.3,7002.0
2016-03-30 13:10:00,189.3,189.37,189.15,189.21,18160.0,189.3,189.37,189.15,189.21,18160.0
2016-03-30 13:15:00,189.24,189.28,189.03,189.28,10016.0,189.24,189.28,189.03,189.28,10016.0
2016-03-30 13:20:00,189.35,189.72,189.28,189.71,16765.0,189.35,189.72,189.28,189.71,16765.0
2016-03-30 13:25:00,189.64,189.84,189.64,189.79,9494.0,189.64,189.84,189.64,189.79,9494.0
2016-03-30 13:30:00,189.77,189.87,189.37,189.59,9546.0,189.77,189.87,189.37,189.59,9546.0
2016-03-30 13:35:00,189.62,189.64,189.5,189.57,3090.0,189.62,189.64,189.5,189.57,3090.0
2016-03-30 13:40:00,189.65,189.8,189.46,189.67,37158.0,189.65,189.8,189.46,189.67,37158.0
2016-03-30 13:45:00,189.64,190.33,189.58,190.13,55051.0,189.64,190.33,189.58,190.13,55051.0
2016-03-30 13:50:00,190.13,190.42,190.07,190.11,23249.0,190.13,190.42,190.07,190.11,23249.0
2016-03-30 13:55:00,190.14,190.38,190.13,190.19,21965.0,190.14,190.38,190.13,190.19,21965.0
2016-03-30 14:00:00,190.24,190.3,190.0,190.28,16898.0,190.24,190.3,190.0,190.28,16898.0
2016-03-30 14:05:00,190.18,190.3,190.04,190.25,13524.0,190.18,190.3,190.04,190.25,13524.0
2016-03-30 14:10:00,190.22,190.29,190.02,190.02,9600.0,190.22,190.29,190.02,190.02,9600.0
2016-03-30 14:15:00,189.93,190.01,189.75,189.94,16816.0,189.93,190.01,189.75,189.94,16816.0
2016-03-30 14:20:00,189.91,190.11,189.84,189.99,11320.0,189.91,190.11,189.84,189.99,11320.0
2016-03-30 14:25:00,189.94,190.28,189.87,190.19,17531.0,189.94,190.28,189.87,190.19,17531.0
2016-03-30 14:30:00,190.15,190.2,189.96,189.96,15901.0,190.15,190.2,189.96,189.96,15901.0
2016-03-30 14:35:00,190.05,190.07,189.96,189.99,11217.0,190.05,190.07,189.96,189.99,11217.0
2016-03-30 14:40:00,189.95,189.99,189.66,189.72,14799.0,189.95,189.99,189.66,189.72,14799.0
2016-03-30 14:45:00,189.71,189.91,189.64,189.8,17494.0,189.71,189.91,189.64,189.8,17494.0
2016-03-30 14:50:00,189.8,190.04,189.76,189.8,18710.0,189.8,190.04,189.76,189.8,18710.0
2016-03-30 14:55:00,189.8,189.9,189.76,189.76,9196.0,189.8,189.9,189.76,189.76,9196.0
2016-03-30 15:00:00,189.79,190.0,189.73,189.95,11340.0,189.79,190.0,189.73,189.95,11340.0
2016-03-30 15:05:00,189.94,189.99,189.79,189.97,13591.0,189.94,189.99,189.79,189.97,13591.0
2016-03-30 15:10:00,189.91,190.02,189.8,190.02,12610.0,189.91,190.02,189.8,190.02,12610.0
2016-03-30 15:15:00,190.02,190.03,189.72,189.85,19849.0,190.02,190.03,189.72,189.85,19849.0
2016-03-30 15:20:00,189.77,190.08,189.77,190.01,17756.0,189.77,190.08,189.77,190.01,17756.0
2016-03-30 15:25:00,189.98,190.06,189.91,189.92,17178.0,189.98,190.06,189.91,189.92,17178.0
2016-03-30 15:30:00,189.93,190.0,189.8,189.83,14436.0,189.93,190.0,189.8,189.83,14436.0
2016-03-30 15:35:00,189.83,190.03,189.71,189.87,21111.0,189.83,190.03,189.71,189.87,21111.0
2016-03-30 15:40:00,189.9,190.01,189.74,189.99,23084.0,189.9,190.01,189.74,189.99,23084.0
2016-03-30 15:45:00,189.96,190.02,189.85,189.9,21150.0,189.96,190.02,189.85,189.9,21150.0
2016-03-30 15:50:00,189.92,190.08,189.85,189.87,47612.0,189.92,190.08,189.85,189.87,47612.0
2016-03-30 15:55:00,189.91,189.96,189.65,189.84,86895.0,189.91,189.96,189.65,189.84,86895.0
2016-03-31 09:30:00,189.48,192.44,189.38,191.63,111364.0,189.48,192.44,189.38,191.63,111364.0
2016-03-31 09:35:00,191.66,191.7,190.87,191.33,51738.0,191.66,191.7,190.87,191.33,51738.0
2016-03-31 09:40:00,191.3,192.35,191.29,191.79,54791.0,191.3,192.35,191.29,191.79,54791.0
2016-03-31 09:45:00,191.79,192.62,191.74,192.62,54273.0,191.79,192.62,191.74,192.62,54273.0
2016-03-31 09:50:00,192.63,193.19,192.35,192.36,75348.0,192.63,193.19,192.35,192.36,75348.0
2016-03-31 09:55:00,192.4,192.73,191.7,192.23,56101.0,192.4,192.73,191.7,192.23,56101.0
2016-03-31 10:00:00,191.99,192.2,191.68,191.86,26293.0,191.99,192.2,191.68,191.86,26293.0
2016-03-31 10:05:00,191.67,191.81,191.35,191.56,26875.0,191.67,191.81,191.35,191.56,26875.0
2016-03-31 10:10:00,191.63,191.72,191.39,191.62,23827.0,191.63,191.72,191.39,191.62,23827.0
2016-03-31 10:15:00,191.53,191.64,191.15,191.37,24179.0,191.53,191.64,191.15,191.37,24179.0
2016-03-31 10:20:00,191.43,191.87,191.43,191.81,27399.0,191.43,191.87,191.43,191.81,27399.0
2016-03-31 10:25:00,191.75,192.44,191.67,192.35,33536.0,191.75,192.44,191.67,192.35,33536.0
2016-03-31 10:30:00,192.29,192.42,192.01,192.19,37926.0,192.29,192.42,192.01,192.19,37926.0
2016-03-31 10:35:00,192.19,192.41,192.14,192.21,21662.0,192.19,192.41,192.14,192.21,21662.0
2016-03-31 10:40:00,192.21,192.28,192.01,192.1,24739.0,192.21,192.28,192.01,192.1,24739.0
2016-03-31 10:45:00,192.02,192.11,191.83,191.9,12805.0,192.02,192.11,191.83,191.9,12805.0
2016-03-31 10:50:00,191.98,192.28,191.82,192.21,22755.0,191.98,192.28,191.82,192.21,22755.0
2016-03-31 10:55:00,192.27,192.3,192.05,192.15,11430.0,192.27,192.3,192.05,192.15,11430.0
2016-03-31 11:00:00,192.15,192.3,192.12,192.28,11884.0,192.15,192.3,192.12,192.28,11884.0
2016-03-31 11:05:00,192.24,192.35,192.07,192.22,21143.0,192.24,192.35,192.07,192.22,21143.0
2016-03-31 11:10:00,192.32,192.97,192.26,192.95,23222.0,192.32,192.97,192.26,192.95,23222.0
2016-03-31 11:15:00,192.99,193.16,192.82,193.03,34538.0,192.99,193.16,192.82,193.03,34538.0
2016-03-31 11:20:00,193.08,193.17,192.61,192.68,17685.0,193.08,193.17,192.61,192.68,17685.0
2016-03-31 11:25:00,192.66,192.73,192.38,192.43,18480.0,192.66,192.73,192.38,192.43,18480.0
2016-03-31 11:30:00,192.4,192.57,192.39,192.44,26438.0,192.4,192.57,192.39,192.44,26438.0
2016-03-31 11:35:00,192.47,192.56,192.29,192.41,22399.0,192.47,192.56,192.29,192.41,22399.0
2016-03-31 11:40:00,192.3,192.42,192.05,192.2,15268.0,192.3,192.42,192.05,192.2,15268.0
2016-03-31 11:45:00,192.15,192.15,191.88,191.97,12185.0,192.15,192.15,191.88,191.97,12185.0
2016-03-31 11:50:00,191.92,192.36,191.92,192.29,33636.0,191.92,192.36,191.92,192.29,33636.0
2016-03-31 11:55:00,192.21,192.43,192.21,192.29,12184.0,192.21,192.43,192.21,192.29,12184.0
2016-03-31 12:00:00,192.25,192.36,191.95,192.07,16508.0,192.25,192.36,191.95,192.07,16508.0
2016-03-31 12:05:00,192.06,192.1,191.82,191.83,17207.0,192.06,192.1,191.82,191.83,17207.0
2016-03-31 12:10:00,191.92,192.03,191.77,191.89,8110.0,191.92,192.03,191.77,191.89,8110.0
2016-03-31 12:15:00,192.0,192.36,191.99,192.36,7039.0,192.0,192.36,191.99,192.36,7039.0
2016-03-31 12:20:00,192.36,193.03,192.3,192.73,27294.0,192.36,193.03,192.3,192.73,27294.0
2016-03-31 12:25:00,192.76,192.94,192.75,192.94,10040.0,192.76,192.94,192.75,192.94,10040.0
2016-03-31 12:30:00,192.95,192.99,192.76,192.87,7976.0,192.95,192.99,192.76,192.87,7976.0
2016-03-31 12:35:00,192.91,193.38,192.88,193.32,15093.0,192.91,193.38,192.88,193.32,15093.0
2016-03-31 12:40:00,193.39,193.52,193.26,193.26,15941.0,193.39,193.52,193.26,193.26,15941.0
2016-03-31 12:45:00,193.28,193.42,193.23,193.32,8865.0,193.28,193.42,193.23,193.32,8865.0
2016-03-31 12:50:00,193.4,193.73,193.32,193.61,17197.0,193.4,193.73,193.32,193.61,17197.0
2016-03-31 12:55:00,193.54,193.56,193.06,193.09,12318.0,193.54,193.56,193.06,193.09,12318.0
2016-03-31 13:00:00,193.12,193.16,192.88,192.88,17829.0,193.12,193.16,192.88,192.88,17829.0
2016-03-31 13:05:00,192.94,193.04,192.8,192.8,9072.0,192.94,193.04,192.8,192.8,9072.0
2016-03-31 13:10:00,192.82,192.89,192.71,192.76,7639.0,192.82,192.89,192.71,192.76,7639.0
2016-03-31 13:15:00,192.75,192.82,192.68,192.8,17440.0,192.75,192.82,192.68,192.8,17440.0
2016-03-31 13:20:00,192.81,192.85,192.57,192.57,14033.0,192.81,192.85,192.57,192.57,14033.0
2016-03-31 13:25:00,192.54,192.64,192.17,192.22,14721.0,192.54,192.64,192.17,192.22,14721.0
2016-03-31 13:30:00,192.18,192.18,192.0,192.01,39536.0,192.18,192.18,192.0,192.01,39536.0
2016-03-31 13:35:00,192.06,192.09,191.86,191.99,18711.0,192.06,192.09,191.86,191.99,18711.0
2016-03-31 13:40:00,192.04,192.04,191.86,191.91,10047.0,192.04,192.04,191.86,191.91,10047.0
2016-03-31 13:45:00,191.94,191.94,191.69,191.69,8252.0,191.94,191.94,191.69,191.69,8252.0
2016-03-31 13:50:00,191.73,191.99,191.66,191.97,12265.0,191.73,191.99,191.66,191.97,12265.0
2016-03-31 13:55:00,191.97,192.16,191.81,192.16,15844.0,191.97,192.16,191.81,192.16,15844.0
2016-03-31 14:00:00,192.14,192.44,192.08,192.44,14101.0,192.14,192.44,192.08,192.44,14101.0
2016-03-31 14:05:00,192.36,192.4,191.64,191.72,24286.0,192.36,192.4,191.64,191.72,24286.0
2016-03-31 14:10:00,191.7,191.81,191.5,191.61,15827.0,191.7,191.81,191.5,191.61,15827.0
2016-03-31 14:15:00,191.61,191.82,191.52,191.8,11750.0,191.61,191.82,191.52,191.8,11750.0
2016-03-31 14:20:00,191.8,191.8,191.57,191.6,11498.0,191.8,191.8,191.57,191.6,11498.0
2016-03-31 14:25:00,191.51,191.61,191.45,191.5,18043.0,191.51,191.61,191.45,191.5,18043.0
2016-03-31 14:30:00,191.45,191.64,191.41,191.52,8400.0,191.45,191.64,191.41,191.52,8400.0
2016-03-31 14:35:00,191.63,191.67,191.47,191.47,6500.0,191.63,191.67,191.47,191.47,6500.0
2016-03-31 14:40:00,191.48,191.59,191.45,191.46,18691.0,191.48,191.59,191.45,191.46,18691.0
2016-03-31 14:45:00,191.48,191.67,191.44,191.67,9579.0,191.48,191.67,191.44,191.67,9579.0
2016-03-31 14:50:00,191.64,191.7,191.53,191.65,14131.0,191.64,191.7,191.53,191.65,14131.0
2016-03-31 14:55:00,191.65,191.84,191.64,191.8,7770.0,191.65,191.84,191.64,191.8,7770.0
2016-03-31 15:00:00,191.74,191.83,191.62,191.66,15363.0,191.74,191.83,191.62,191.66,15363.0
2016-03-31 15:05:00,191.65,191.73,191.57,191.61,8085.0,191.65,191.73,191.57,191.61,8085.0
2016-03-31 15:10:00,191.6,191.72,191.35,191.47,20177.0,191.6,191.72,191.35,191.47,20177.0
2016-03-31 15:15:00,191.52,191.64,191.34,191.34,16068.0,191.52,191.64,191.34,191.34,16068.0
2016-03-31 15:20:00,191.38,191.57,191.38,191.49,18282.0,191.38,191.57,191.38,191.49,18282.0
2016-03-31 15:25:00,191.54,191.55,191.24,191.32,18081.0,191.54,191.55,191.24,191.32,18081.0
2016-03-31 15:30:00,191.33,191.47,191.19,191.3,28645.0,191.33,191.47,191.19,191.3,28645.0
2016-03-31 15:35:00,191.24,191.49,191.24,191.36,28956.0,191.24,191.49,191.24,191.36,28956.0
2016-03-31 15:40:00,191.36,191.36,190.92,191.03,41450.0,191.36,191.36,190.92,191.03,41450.0
2016-03-31 15:45:00,191.01,191.72,191.01,191.72,60410.0,191.01,191.72,191.01,191.72,60410.0
2016-03-31 15:50:00,191.73,191.8,191.2,191.53,67661.0,191.73,191.8,191.2,191.53,67661.0
2016-03-31 15:55:00,191.52,191.56,190.79,190.88,132685.0,191.52,191.56,190.79,190.88,132685.0
2016-04-01 09:30:00,188.79,188.98,187.45,188.65,79331.0,188.79,188.98,187.45,188.65,79331.0
2016-04-01 09:35:00,188.75,189.21,188.11,188.38,115820.0,188.75,189.21,188.11,188.38,115820.0
2016-04-01 09:40:00,188.33,188.68,186.35,186.35,100250.0,188.33,188.68,186.35,186.35,100250.0
2016-04-01 09:45:00,186.39,187.2,185.89,186.89,102752.0,186.39,187.2,185.89,186.89,102752.0
2016-04-01 09:50:00,186.94,187.27,186.64,186.77,31887.0,186.94,187.27,186.64,186.77,31887.0
2016-04-01 09:55:00,186.89,187.64,186.52,187.55,23693.0,186.89,187.64,186.52,187.55,23693.0
2016-04-01 10:00:00,187.57,188.14,187.4,188.0,27913.0,187.57,188.14,187.4,188.0,27913.0
2016-04-01 10:05:00,187.95,188.28,187.92,188.19,30337.0,187.95,188.28,187.92,188.19,30337.0
2016-04-01 10:10:00,188.17,188.53,188.04,188.37,30497.0,188.17,188.53,188.04,188.37,30497.0
2016-04-01 10:15:00,188.14,188.29,187.72,187.78,20329.0,188.14,188.29,187.72,187.78,20329.0
2016-04-01 10:20:00,187.76,187.95,187.66,187.77,18599.0,187.76,187.95,187.66,187.77,18599.0
2016-04-01 10:25:00,187.74,187.75,187.03,187.26,28141.0,187.74,187.75,187.03,187.26,28141.0
2016-04-01 10:30:00,187.26,187.29,186.83,187.13,26186.0,187.26,187.29,186.83,187.13,26186.0
2016-04-01 10:35:00,187.13,187.66,187.12,187.41,16127.0,187.13,187.66,187.12,187.41,16127.0
2016-04-01 10:40:00,187.42,187.66,187.15,187.26,30169.0,187.42,187.66,187.15,187.26,30169.0
2016-04-01 10:45:00,187.26,188.16,187.26,188.16,23657.0,187.26,188.16,187.26,188.16,23657.0
2016-04-01 10:50:00,188.11,188.47,188.03,188.36,20100.0,188.11,188.47,188.03,188.36,20100.0
2016-04-01 10:55:00,188.28,188.6,188.08,188.6,22114.0,188.28,188.6,188.08,188.6,22114.0
2016-04-01 11:00:00,188.65,189.31,188.38,189.14,29451.0,188.65,189.31,188.38,189.14,29451.0
2016-04-01 11:05:00,188.92,189.0,188.74,188.8,17127.0,188.92,189.0,188.74,188.8,17127.0
2016-04-01 11:10:00,188.8,188.82,188.46,188.47,19727.0,188.8,188.82,188.46,188.47,19727.0
2016-04-01 11:15:00,188.47,188.55,188.31,188.51,12568.0,188.47,188.55,188.31,188.51,12568.0
2016-04-01 11:20:00,188.5,188.54,188.09,188.27,32649.0,188.5,188.54,188.09,188.27,32649.0
2016-04-01 11:25:00,188.3,188.5,188.07,188.37,18179.0,188.3,188.5,188.07,188.37,18179.0
2016-04-01 11:30:00,188.27,188.46,188.04,188.07,20281.0,188.27,188.46,188.04,188.07,20281.0
2016-04-01 11:35:00,188.01,188.31,187.95,188.1,18669.0,188.01,188.31,187.95,188.1,18669.0
2016-04-01 11:40:00,188.17,188.71,188.16,188.71,10318.0,188.17,188.71,188.16,188.71,10318.0
2016-04-01 11:45:00,188.71,189.43,188.71,189.08,26828.0,188.71,189.43,188.71,189.08,26828.0
2016-04-01 11:50:00,189.05,189.12,188.57,188.57,33900.0,189.05,189.12,188.57,188.57,33900.0
2016-04-01 11:55:00,188.45,189.03,188.45,189.02,17170.0,188.45,189.03,188.45,189.02,17170.0
2016-04-01 12:00:00,189.04,189.39,189.04,189.25,8354.0,189.04,189.39,189.04,189.25,8354.0
2016-04-01 12:05:00,189.31,189.49,188.86,189.34,55054.0,189.31,189.49,188.86,189.34,55054.0
2016-04-01 12:10:00,189.32,189.82,189.3,189.58,29871.0,189.32,189.82,189.3,189.58,29871.0
2016-04-01 12:15:00,189.68,189.71,189.29,189.29,5800.0,189.68,189.71,189.29,189.29,5800.0
2016-04-01 12:20:00,189.25,189.26,188.82,188.92,16895.0,189.25,189.26,188.82,188.92,16895.0
2016-04-01 12:25:00,188.89,189.07,188.6,188.66,30200.0,188.89,189.07,188.6,188.66,30200.0
2016-04-01 12:30:00,188.59,188.74,188.48,188.48,17555.0,188.59,188.74,188.48,188.48,17555.0
2016-04-01 12:35:00,188.41,188.7,188.4,188.6,5000.0,188.41,188.7,188.4,188.6,5000.0
2016-04-01 12:40:00,188.6,188.79,188.4,188.73,7019.0,188.6,188.79,188.4,188.73,7019.0
2016-04-01 12:45:00,188.75,189.0,188.75,188.97,5150.0,188.75,189.0,188.75,188.97,5150.0
2016-04-01 12:50:00,188.97,189.05,188.95,188.99,8425.0,188.97,189.05,188.95,188.99,8425.0
2016-04-01 12:55:00,188.93,189.02,188.81,188.85,12566.0,188.93,189.02,188.81,188.85,12566.0
2016-04-01 13:00:00,188.85,189.01,188.83,188.92,35517.0,188.85,189.01,188.83,188.92,35517.0
2016-04-01 13:05:00,188.92,189.09,188.82,189.05,6170.0,188.92,189.09,188.82,189.05,6170.0
2016-04-01 13:10:00,188.98,189.59,188.98,189.44,14670.0,188.98,189.59,188.98,189.44,14670.0
2016-04-01 13:15:00,189.43,189.48,189.22,189.33,28880.0,189.43,189.48,189.22,189.33,28880.0
2016-04-01 13:20:00,189.38,189.51,189.12,189.24,8016.0,189.38,189.51,189.12,189.24,8016.0
2016-04-01 13:25:00,189.15,189.54,189.15,189.34,6583.0,189.15,189.54,189.15,189.34,6583.0
2016-04-01 13:30:00,189.34,189.75,189.34,189.75,9251.0,189.34,189.75,189.34,189.75,9251.0
2016-04-01 13:35:00,189.79,190.15,189.65,190.08,21576.0,189.79,190.15,189.65,190.08,21576.0
2016-04-01 13:40:00,190.21,190.45,190.11,190.39,8525.0,190.21,190.45,190.11,190.39,8525.0
2016-04-01 13:45:00,190.43,190.57,190.38,190.4,14891.0,190.43,190.57,190.38,190.4,14891.0
2016-04-01 13:50:00,190.4,190.42,190.0,190.05,31772.0,190.4,190.42,190.0,190.05,31772.0
2016-04-01 13:55:00,190.0,190.11,189.86,189.91,20985.0,190.0,190.11,189.86,189.91,20985.0
2016-04-01 14:00:00,189.87,189.87,189.45,189.45,12055.0,189.87,189.87,189.45,189.45,12055.0
2016-04-01 14:05:00,189.47,189.55,189.37,189.54,8064.0,189.47,189.55,189.37,189.54,8064.0
2016-04-01 14:10:00,189.58,189.91,189.41,189.8,10332.0,189.58,189.91,189.41,189.8,10332.0
2016-04-01 14:15:00,189.79,189.87,189.67,189.67,15011.0,189.79,189.87,189.67,189.67,15011.0
2016-04-01 14:20:00,189.72,189.97,189.7,189.85,11543.0,189.72,189.97,189.7,189.85,11543.0
2016-04-01 14:25:00,189.86,190.1,189.6,189.65,21554.0,189.86,190.1,189.6,189.65,21554.0
2016-04-01 14:30:00,189.64,189.73,189.5,189.63,8085.0,189.64,189.73,189.5,189.63,8085.0
2016-04-01 14:35:00,189.64,189.72,189.58,189.58,7348.0,189.64,189.72,189.58,189.58,7348.0
2016-04-01 14:40:00,189.59,189.67,189.57,189.65,8800.0,189.59,189.67,189.57,189.65,8800.0
2016-04-01 14:45:00,189.66,189.9,189.62,189.86,15918.0,189.66,189.9,189.62,189.86,15918.0
2016-04-01 14:50:00,189.91,189.98,189.58,189.64,18793.0,189.91,189.98,189.58,189.64,18793.0
2016-04-01 14:55:00,189.61,189.74,189.26,189.55,16942.0,189.61,189.74,189.26,189.55,16942.0
2016-04-01 15:00:00,189.51,189.67,189.2,189.67,21617.0,189.51,189.67,189.2,189.67,21617.0
2016-04-01 15:05:00,189.61,189.73,189.5,189.58,12950.0,189.61,189.73,189.5,189.58,12950.0
2016-04-01 15:10:00,189.55,189.61,189.33,189.33,14530.0,189.55,189.61,189.33,189.33,14530.0
2016-04-01 15:15:00,189.34,189.8,189.33,189.61,18712.0,189.34,189.8,189.33,189.61,18712.0
2016-04-01 15:20:00,189.61,189.82,189.6,189.68,15705.0,189.61,189.82,189.6,189.68,15705.0
2016-04-01 15:25:00,189.6,189.94,189.58,189.85,23499.0,189.6,189.94,189.58,189.85,23499.0
2016-04-01 15:30:00,189.91,190.15,189.78,190.07,22883.0,189.91,190.15,189.78,190.07,22883.0
2016-04-01 15:35:00,190.14,190.25,190.06,190.2,32065.0,190.14,190.25,190.06,190.2,32065.0
2016-04-01 15:40:00,190.2,190.32,190.13,190.29,35120.0,190.2,190.32,190.13,190.29,35120.0
2016-04-01 15:45:00,190.29,190.31,189.97,190.15,67906.0,190.29,190.31,189.97,190.15,67906.0
2016-04-01 15:50:00,190.14,190.28,189.63,189.65,80496.0,190.14,190.28,189.63,189.65,80496.0
2016-04-01 15:55:00,189.67,190.45,189.65,190.32,159435.0,189.67,190.45,189.65,190.32,159435.0
2016-04-04 09:30:00,190.39,192.35,190.39,191.64,39982.0,190.39,192.35,190.39,191.64,39982.0
2016-04-04 09:35:00,191.49,191.49,190.75,191.19,24731.0,191.49,191.49,190.75,191.19,24731.0
2016-04-04 09:40:00,191.27,191.29,190.14,190.14,27636.0,191.27,191.29,190.14,190.14,27636.0
2016-04-04 09:45:00,190.27,191.22,190.01,190.43,48910.0,190.27,191.22,190.01,190.43,48910.0
2016-04-04 09:50:00,190.43,190.43,189.77,190.1,41432.0,190.43,190.43,189.77,190.1,41432.0
2016-04-04 09:55:00,190.08,190.33,189.77,189.88,23698.0,190.08,190.33,189.77,189.88,23698.0
2016-04-04 10:00:00,189.95,190.46,189.94,190.16,28412.0,189.95,190.46,189.94,190.16,28412.0
2016-04-04 10:05:00,190.22,190.47,190.01,190.17,32407.0,190.22,190.47,190.01,190.17,32407.0
2016-04-04 10:10:00,190.15,190.2,189.9,190.11,33499.0,190.15,190.2,189.9,190.11,33499.0
2016-04-04 10:15:00,190.18,190.57,189.84,190.48,19853.0,190.18,190.57,189.84,190.48,19853.0
2016-04-04 10:20:00,190.45,190.68,190.26,190.41,31327.0,190.45,190.68,190.26,190.41,31327.0
2016-04-04 10:25:00,190.47,190.47,190.16,190.25,28022.0,190.47,190.47,190.16,190.25,28022.0
2016-04-04 10:30:00,190.24,190.3,189.63,189.78,53989.0,190.24,190.3,189.63,189.78,53989.0
2016-04-04 10:35:00,189.79,189.79,189.02,189.27,19355.0,189.79,189.79,189.02,189.27,19355.0
2016-04-04 10:40:00,189.28,189.28,188.73,188.92,23977.0,189.28,189.28,188.73,188.92,23977.0
2016-04-04 10:45:00,188.81,189.05,188.27,188.45,23258.0,188.81,189.05,188.27,188.45,23258.0
2016-04-04 10:50:00,188.41,188.87,188.15,188.84,26610.0,188.41,188.87,188.15,188.84,26610.0
2016-04-04 10:55:00,188.95,188.95,188.63,188.71,13265.0,188.95,188.95,188.63,188.71,13265.0
2016-04-04 11:00:00,188.71,188.88,188.55,188.56,29917.0,188.71,188.88,188.55,188.56,29917.0
2016-04-04 11:05:00,188.55,188.63,188.3,188.46,8754.0,188.55,188.63,188.3,188.46,8754.0
2016-04-04 11:10:00,188.45,188.79,188.31,188.75,19248.0,188.45,188.79,188.31,188.75,19248.0
2016-04-04 11:15:00,188.71,188.75,188.46,188.55,8000.0,188.71,188.75,188.46,188.55,8000.0
2016-04-04 11:20:00,188.44,188.49,188.28,188.3,6700.0,188.44,188.49,188.28,188.3,6700.0
2016-04-04 11:25:00,188.31,188.54,188.3,188.42,6057.0,188.31,188.54,188.3,188.42,6057.0
2016-04-04 11:30:00,188.55,188.7,188.28,188.31,24890.0,188.55,188.7,188.28,188.31,24890.0
2016-04-04 11:35:00,188.34,188.5,188.15,188.31,13625.0,188.34,188.5,188.15,188.31,13625.0
2016-04-04 11:40:00,188.36,188.4,187.89,187.94,21147.0,188.36,188.4,187.89,187.94,21147.0
2016-04-04 11:45:00,187.95,188.01,187.51,187.55,14910.0,187.95,188.01,187.51,187.55,14910.0
2016-04-04 11:50:00,187.52,187.93,187.51,187.93,13144.0,187.52,187.93,187.51,187.93,13144.0
2016-04-04 11:55:00,187.88,187.92,187.68,187.77,12514.0,187.88,187.92,187.68,187.77,12514.0
2016-04-04 12:00:00,187.65,187.92,187.55,187.92,7353.0,187.65,187.92,187.55,187.92,7353.0
2016-04-04 12:05:00,187.84,188.07,187.82,187.82,15260.0,187.84,188.07,187.82,187.82,15260.0
2016-04-04 12:10:00,187.81,188.25,187.75,188.19,18740.0,187.81,188.25,187.75,188.19,18740.0
2016-04-04 12:15:00,188.28,188.58,188.27,188.27,39987.0,188.28,188.58,188.27,188.27,39987.0
2016-04-04 12:20:00,188.26,188.48,188.16,188.17,23078.0,188.26,188.48,188.16,188.17,23078.0
2016-04-04 12:25:00,188.22,188.29,187.74,187.86,13780.0,188.22,188.29,187.74,187.86,13780.0
2016-04-04 12:30:00,187.85,188.19,187.85,187.97,24947.0,187.85,188.19,187.85,187.97,24947.0
2016-04-04 12:35:00,187.99,188.13,187.91,188.01,10870.0,187.99,188.13,187.91,188.01,10870.0
2016-04-04 12:40:00,187.97,188.36,187.92,188.24,11465.0,187.97,188.36,187.92,188.24,11465.0
2016-04-04 12:45:00,188.22,188.3,188.06,188.06,14474.0,188.22,188.3,188.06,188.06,14474.0
2016-04-04 12:50:00,188.04,188.52,187.99,188.4,9897.0,188.04,188.52,187.99,188.4,9897.0
2016-04-04 12:55:00,188.4,188.49,187.99,187.99,25195.0,188.4,188.49,187.99,187.99,25195.0
2016-04-04 13:00:00,188.04,188.04,187.67,187.76,12387.0,188.04,188.04,187.67,187.76,12387.0
2016-04-04 13:05:00,187.65,188.0,187.59,188.0,6881.0,187.65,188.0,187.59,188.0,6881.0
2016-04-04 13:10:00,188.0,188.08,187.95,188.08,9630.0,188.0,188.08,187.95,188.08,9630.0
2016-04-04 13:15:00,188.08,188.25,187.79,188.0,18366.0,188.08,188.25,187.79,188.0,18366.0
2016-04-04 13:20:00,188.08,188.62,188.08,188.61,9026.0,188.08,188.62,188.08,188.61,9026.0
2016-04-04 13:25:00,188.57,188.66,188.39,188.6,15243.0,188.57,188.66,188.39,188.6,15243.0
2016-04-04 13:30:00,188.66,188.71,188.39,188.41,7336.0,188.66,188.71,188.39,188.41,7336.0
2016-04-04 13:35:00,188.43,188.5,188.3,188.34,8983.0,188.43,188.5,188.3,188.34,8983.0
2016-04-04 13:40:00,188.31,188.48,188.08,188.11,22591.0,188.31,188.48,188.08,188.11,22591.0
2016-04-04 13:45:00,188.1,188.43,188.05,188.33,5980.0,188.1,188.43,188.05,188.33,5980.0
2016-04-04 13:50:00,188.32,188.45,188.32,188.42,6200.0,188.32,188.45,188.32,188.42,6200.0
2016-04-04 13:55:00,188.33,188.34,188.15,188.18,4849.0,188.33,188.34,188.15,188.18,4849.0
2016-04-04 14:00:00,188.29,188.37,188.25,188.31,3320.0,188.29,188.37,188.25,188.31,3320.0
2016-04-04 14:05:00,188.31,188.49,188.31,188.34,9680.0,188.31,188.49,188.31,188.34,9680.0
2016-04-04 14:10:00,188.33,188.38,188.25,188.38,4693.0,188.33,188.38,188.25,188.38,4693.0
2016-04-04 14:15:00,188.4,188.44,188.16,188.39,8304.0,188.4,188.44,188.16,188.39,8304.0
2016-04-04 14:20:00,188.26,188.4,188.23,188.4,3100.0,188.26,188.4,188.23,188.4,3100.0
2016-04-04 14:25:00,188.4,188.5,188.24,188.45,7011.0,188.4,188.5,188.24,188.45,7011.0
2016-04-04 14:30:00,188.43,188.51,188.39,188.49,17537.0,188.43,188.51,188.39,188.49,17537.0
2016-04-04 14:35:00,188.54,188.59,188.43,188.53,7583.0,188.54,188.59,188.43,188.53,7583.0
2016-04-04 14:40:00,188.56,188.56,188.4,188.44,4622.0,188.56,188.56,188.4,188.44,4622.0
2016-04-04 14:45:00,188.52,188.57,188.44,188.52,14055.0,188.52,188.57,188.44,188.52,14055.0
2016-04-04 14:50:00,188.48,188.59,188.39,188.45,8560.0,188.48,188.59,188.39,188.45,8560.0
2016-04-04 14:55:00,188.45,188.58,188.42,188.5,6198.0,188.45,188.58,188.42,188.5,6198.0
2016-04-04 15:00:00,188.59,188.65,188.47,188.5,13525.0,188.59,188.65,188.47,188.5,13525.0
2016-04-04 15:05:00,188.51,188.59,188.45,188.55,16517.0,188.51,188.59,188.45,188.55,16517.0
2016-04-04 15:10:00,188.53,188.6,188.43,188.56,8600.0,188.53,188.6,188.43,188.56,8600.0
2016-04-04 15:15:00,188.48,188.62,188.39,188.41,8855.0,188.48,188.62,188.39,188.41,8855.0
2016-04-04 15:20:00,188.38,188.41,188.25,188.33,4923.0,188.38,188.41,188.25,188.33,4923.0
2016-04-04 15:25:00,188.39,188.44,188.3,188.39,14927.0,188.39,188.44,188.3,188.39,14927.0
2016-04-04 15:30:00,188.34,189.23,188.34,189.19,37966.0,188.34,189.23,188.34,189.19,37966.0
2016-04-04 15:35:00,189.16,189.32,188.89,188.93,27364.0,189.16,189.32,188.89,188.93,27364.0
2016-04-04 15:40:00,188.94,189.23,188.8,189.19,28770.0,188.94,189.23,188.8,189.19,28770.0
2016-04-04 15:45:00,189.22,189.22,188.81,188.83,54516.0,189.22,189.22,188.81,188.83,54516.0
2016-04-04 15:50:00,188.81,189.15,188.8,188.87,45518.0,188.81,189.15,188.8,188.87,45518.0
2016-04-04 15:55:00,188.89,189.05,188.79,189.02,54531.0,188.89,189.05,188.79,189.02,54531.0
2016-04-05 09:30:00,187.63,187.89,186.5,186.75,72360.0,187.63,187.89,186.5,186.75,72360.0
2016-04-05 09:35:00,186.61,186.61,185.58,185.83,55840.0,186.61,186.61,185.58,185.83,55840.0
2016-04-05 09:40:00,185.89,186.28,185.69,186.02,24592.0,185.89,186.28,185.69,186.02,24592.0
2016-04-05 09:45:00,185.85,185.85,183.56,183.58,103403.0,185.85,185.85,183.56,183.58,103403.0
2016-04-05 09:50:00,183.59,184.15,183.52,183.98,46162.0,183.59,184.15,183.52,183.98,46162.0
2016-04-05 09:55:00,183.91,184.43,183.62,184.23,24171.0,183.91,184.43,183.62,184.23,24171.0
2016-04-05 10:00:00,184.28,184.65,183.87,184.07,48690.0,184.28,184.65,183.87,184.07,48690.0
2016-04-05 10:05:00,184.02,184.36,183.84,184.0,38898.0,184.02,184.36,183.84,184.0,38898.0
2016-04-05 10:10:00,183.97,184.01,183.11,183.2,55656.0,183.97,184.01,183.11,183.2,55656.0
2016-04-05 10:15:00,183.2,183.37,183.0,183.31,40728.0,183.2,183.37,183.0,183.31,40728.0
2016-04-05 10:20:00,183.39,183.44,183.02,183.15,36363.0,183.39,183.44,183.02,183.15,36363.0
2016-04-05 10:25:00,183.09,183.44,183.05,183.29,63441.0,183.09,183.44,183.05,183.29,63441.0
2016-04-05 10:30:00,183.28,183.33,183.11,183.31,21066.0,183.28,183.33,183.11,183.31,21066.0
2016-04-05 10:35:00,183.28,183.31,183.07,183.26,19831.0,183.28,183.31,183.07,183.26,19831.0
2016-04-05 10:40:00,183.31,183.31,182.75,182.86,56075.0,183.31,183.31,182.75,182.86,56075.0
2016-04-05 10:45:00,182.75,183.31,182.7,183.31,48208.0,182.75,183.31,182.7,183.31,48208.0
2016-04-05 10:50:00,183.28,183.31,183.12,183.14,18891.0,183.28,183.31,183.12,183.14,18891.0
2016-04-05 10:55:00,183.18,183.3,182.96,183.08,22017.0,183.18,183.3,182.96,183.08,22017.0
2016-04-05 11:00:00,183.13,183.29,183.05,183.24,16892.0,183.13,183.29,183.05,183.24,16892.0
2016-04-05 11:05:00,183.22,183.31,183.1,183.2,28094.0,183.22,183.31,183.1,183.2,28094.0
2016-04-05 11:10:00,183.2,183.31,183.01,183.05,24517.0,183.2,183.31,183.01,183.05,24517.0
2016-04-05 11:15:00,183.05,183.11,182.74,182.98,36058.0,183.05,183.11,182.74,182.98,36058.0
2016-04-05 11:20:00,183.02,183.17,182.88,182.89,16940.0,183.02,183.17,182.88,182.89,16940.0
2016-04-05 11:25:00,182.88,183.29,182.52,183.05,57773.0,182.88,183.29,182.52,183.05,57773.0
2016-04-05 11:30:00,183.04,183.21,182.52,182.63,47003.0,183.04,183.21,182.52,182.63,47003.0
2016-04-05 11:35:00,182.63,183.04,182.6,182.96,25988.0,182.63,183.04,182.6,182.96,25988.0
2016-04-05 11:40:00,182.97,182.97,182.75,182.82,13900.0,182.97,182.97,182.75,182.82,13900.0
2016-04-05 11:45:00,182.73,182.78,182.4,182.43,55296.0,182.73,182.78,182.4,182.43,55296.0
2016-04-05 11:50:00,182.45,182.48,182.22,182.33,34475.0,182.45,182.48,182.22,182.33,34475.0
2016-04-05 11:55:00,182.36,182.38,182.15,182.35,48183.0,182.36,182.38,182.15,182.35,48183.0
2016-04-05 12:00:00,182.34,183.02,182.28,182.83,41881.0,182.34,183.02,182.28,182.83,41881.0
2016-04-05 12:05:00,182.89,183.0,182.84,182.99,10949.0,182.89,183.0,182.84,182.99,10949.0
2016-04-05 12:10:00,182.97,183.08,182.63,183.04,34354.0,182.97,183.08,182.63,183.04,34354.0
2016-04-05 12:15:00,182.78,182.99,182.33,182.33,11840.0,182.78,182.99,182.33,182.33,11840.0
2016-04-05 12:20:00,182.4,182.68,182.33,182.62,16332.0,182.4,182.68,182.33,182.62,16332.0
2016-04-05 12:25:00,182.59,182.74,182.46,182.68,12595.0,182.59,182.74,182.46,182.68,12595.0
2016-04-05 12:30:00,182.69,182.7,182.51,182.66,6975.0,182.69,182.7,182.51,182.66,6975.0
2016-04-05 12:35:00,182.65,183.09,182.64,182.96,15160.0,182.65,183.09,182.64,182.96,15160.0
2016-04-05 12:40:00,182.96,183.04,182.7,182.7,10407.0,182.96,183.04,182.7,182.7,10407.0
2016-04-05 12:45:00,182.71,183.09,182.7,182.74,19931.0,182.71,183.09,182.7,182.74,19931.0
2016-04-05 12:50:00,182.84,182.88,182.64,182.64,6714.0,182.84,182.88,182.64,182.64,6714.0
2016-04-05 12:55:00,182.63,182.76,182.44,182.76,20348.0,182.63,182.76,182.44,182.76,20348.0
2016-04-05 13:00:00,182.76,182.76,182.45,182.48,18714.0,182.76,182.76,182.45,182.48,18714.0
2016-04-05 13:05:00,182.48,182.59,182.39,182.52,9100.0,182.48,182.59,182.39,182.52,9100.0
2016-04-05 13:10:00,182.6,183.08,182.6,183.06,23241.0,182.6,183.08,182.6,183.06,23241.0
2016-04-05 13:15:00,183.13,183.42,183.05,183.12,31557.0,183.13,183.42,183.05,183.12,31557.0
2016-04-05 13:20:00,183.06,183.4,183.0,183.25,43472.0,183.06,183.4,183.0,183.25,43472.0
2016-04-05 13:25:00,183.28,183.36,183.15,183.24,36129.0,183.28,183.36,183.15,183.24,36129.0
2016-04-05 13:30:00,183.23,183.34,183.15,183.15,31770.0,183.23,183.34,183.15,183.15,31770.0
2016-04-05 13:35:00,183.2,183.22,182.86,183.11,26035.0,183.2,183.22,182.86,183.11,26035.0
2016-04-05 13:40:00,183.11,183.23,182.88,182.98,28512.0,183.11,183.23,182.88,182.98,28512.0
2016-04-05 13:45:00,182.95,183.07,182.9,183.0,14300.0,182.95,183.07,182.9,183.0,14300.0
2016-04-05 13:50:00,183.0,183.59,183.0,183.59,50449.0,183.0,183.59,183.0,183.59,50449.0
2016-04-05 13:55:00,183.58,183.69,183.29,183.32,15791.0,183.58,183.69,183.29,183.32,15791.0
2016-04-05 14:00:00,183.41,183.41,182.96,183.06,11016.0,183.41,183.41,182.96,183.06,11016.0
2016-04-05 14:05:00,183.08,183.11,182.76,183.02,11605.0,183.08,183.11,182.76,183.02,11605.0
2016-04-05 14:10:00,183.03,183.08,182.94,183.03,8552.0,183.03,183.08,182.94,183.03,8552.0
2016-04-05 14:15:00,183.03,183.08,182.86,183.08,17090.0,183.03,183.08,182.86,183.08,17090.0
2016-04-05 14:20:00,183.08,183.15,182.93,183.13,13434.0,183.08,183.15,182.93,183.13,13434.0
2016-04-05 14:25:00,183.12,183.13,182.94,182.96,33264.0,183.12,183.13,182.94,182.96,33264.0
2016-04-05 14:30:00,183.0,183.24,182.95,183.02,53307.0,183.0,183.24,182.95,183.02,53307.0
2016-04-05 14:35:00,182.97,183.03,182.9,182.95,19300.0,182.97,183.03,182.9,182.95,19300.0
2016-04-05 14:40:00,182.95,183.06,182.87,182.99,16432.0,182.95,183.06,182.87,182.99,16432.0
2016-04-05 14:45:00,182.92,183.02,182.88,182.97,21593.0,182.92,183.02,182.88,182.97,21593.0
2016-04-05 14:50:00,182.99,183.13,182.93,183.08,24760.0,182.99,183.13,182.93,183.08,24760.0
2016-04-05 14:55:00,183.06,183.48,183.05,183.1,21204.0,183.06,183.48,183.05,183.1,21204.0
2016-04-05 15:00:00,183.12,183.25,183.02,183.18,11525.0,183.12,183.25,183.02,183.18,11525.0
2016-04-05 15:05:00,183.23,183.23,182.79,183.13,29903.0,183.23,183.23,182.79,183.13,29903.0
2016-04-05 15:10:00,183.14,183.23,182.92,183.08,32151.0,183.14,183.23,182.92,183.08,32151.0
2016-04-05 15:15:00,182.99,183.13,182.91,182.99,30168.0,182.99,183.13,182.91,182.99,30168.0
2016-04-05 15:20:00,182.96,183.11,182.9,183.0,27903.0,182.96,183.11,182.9,183.0,27903.0
2016-04-05 15:25:00,183.02,183.09,182.95,182.95,30268.0,183.02,183.09,182.95,182.95,30268.0
2016-04-05 15:30:00,182.95,183.21,182.95,183.02,47041.0,182.95,183.21,182.95,183.02,47041.0
2016-04-05 15:35:00,183.02,183.58,182.99,183.5,61229.0,183.02,183.58,182.99,183.5,61229.0
2016-04-05 15:40:00,183.54,183.79,183.32,183.69,50901.0,183.54,183.79,183.32,183.69,50901.0
2016-04-05 15:45:00,183.63,184.25,183.57,183.94,50424.0,183.63,184.25,183.57,183.94,50424.0
2016-04-05 15:50:00,183.95,184.16,183.63,183.66,72188.0,183.95,184.16,183.63,183.66,72188.0
2016-04-05 15:55:00,183.67,183.84,183.51,183.8,91715.0,183.67,183.84,183.51,183.8,91715.0
2016-04-06 09:30:00,183.57,184.22,183.02,184.03,74837.0,183.57,184.22,183.02,184.03,74837.0
2016-04-06 09:35:00,184.01,184.21,183.55,184.2,24995.0,184.01,184.21,183.55,184.2,24995.0
2016-04-06 09:40:00,184.22,185.37,184.15,185.14,33816.0,184.22,185.37,184.15,185.14,33816.0
2016-04-06 09:45:00,184.95,185.1,184.5,184.76,26253.0,184.95,185.1,184.5,184.76,26253.0
2016-04-06 09:50:00,184.76,185.13,184.62,184.8,28103.0,184.76,185.13,184.62,184.8,28103.0
2016-04-06 09:55:00,184.87,185.05,184.61,184.61,18788.0,184.87,185.05,184.61,184.61,18788.0
2016-04-06 10:00:00,184.63,185.09,184.38,184.82,18779.0,184.63,185.09,184.38,184.82,18779.0
2016-04-06 10:05:00,184.88,185.03,184.77,184.78,12870.0,184.88,185.03,184.77,184.78,12870.0
2016-04-06 10:10:00,184.73,185.05,184.7,184.93,10802.0,184.73,185.05,184.7,184.93,10802.0
2016-04-06 10:15:00,184.96,185.01,184.73,184.82,16064.0,184.96,185.01,184.73,184.82,16064.0
2016-04-06 10:20:00,184.83,184.95,184.54,184.66,8200.0,184.83,184.95,184.54,184.66,8200.0
2016-04-06 10:25:00,184.64,184.7,184.36,184.39,11935.0,184.64,184.7,184.36,184.39,11935.0
2016-04-06 10:30:00,184.44,184.72,184.0,184.54,10629.0,184.44,184.72,184.0,184.54,10629.0
2016-04-06 10:35:00,184.6,185.0,184.54,184.81,23226.0,184.6,185.0,184.54,184.81,23226.0
2016-04-06 10:40:00,184.84,185.0,184.84,184.88,16269.0,184.84,185.0,184.84,184.88,16269.0
2016-04-06 10:45:00,184.83,185.05,184.8,184.89,16420.0,184.83,185.05,184.8,184.89,16420.0
2016-04-06 10:50:00,184.94,185.07,184.68,184.76,18479.0,184.94,185.07,184.68,184.76,18479.0
2016-04-06 10:55:00,184.81,184.98,184.56,184.85,27143.0,184.81,184.98,184.56,184.85,27143.0
2016-04-06 11:00:00,184.8,185.0,184.74,184.9,15100.0,184.8,185.0,184.74,184.9,15100.0
2016-04-06 11:05:00,184.9,185.48,184.88,185.36,51351.0,184.9,185.48,184.88,185.36,51351.0
2016-04-06 11:10:00,185.43,185.43,185.03,185.2,21943.0,185.43,185.43,185.03,185.2,21943.0
2016-04-06 11:15:00,185.2,185.28,185.01,185.09,16908.0,185.2,185.28,185.01,185.09,16908.0
2016-04-06 11:20:00,185.05,185.48,185.05,185.23,23330.0,185.05,185.48,185.05,185.23,23330.0
2016-04-06 11:25:00,185.23,185.44,185.2,185.35,22096.0,185.23,185.44,185.2,185.35,22096.0
2016-04-06 11:30:00,185.33,185.6,185.29,185.31,31028.0,185.33,185.6,185.29,185.31,31028.0
2016-04-06 11:35:00,185.24,185.6,185.22,185.53,29721.0,185.24,185.6,185.22,185.53,29721.0
2016-04-06 11:40:00,185.57,185.99,185.55,185.96,23985.0,185.57,185.99,185.55,185.96,23985.0
2016-04-06 11:45:00,185.95,186.17,185.88,186.09,26472.0,185.95,186.17,185.88,186.09,26472.0
2016-04-06 11:50:00,186.13,186.19,186.04,186.1,19654.0,186.13,186.19,186.04,186.1,19654.0
2016-04-06 11:55:00,186.1,186.27,186.09,186.19,33013.0,186.1,186.27,186.09,186.19,33013.0
2016-04-06 12:00:00,186.19,186.28,186.13,186.22,21680.0,186.19,186.28,186.13,186.22,21680.0
2016-04-06 12:05:00,186.19,186.3,186.13,186.25,20428.0,186.19,186.3,186.13,186.25,20428.0
2016-04-06 12:10:00,186.2,186.33,186.16,186.32,17976.0,186.2,186.33,186.16,186.32,17976.0
2016-04-06 12:15:00,186.33,186.49,186.2,186.49,19562.0,186.33,186.49,186.2,186.49,19562.0
2016-04-06 12:20:00,186.5,186.66,186.39,186.53,41273.0,186.5,186.66,186.39,186.53,41273.0
2016-04-06 12:25:00,186.45,186.64,186.45,186.5,8700.0,186.45,186.64,186.45,186.5,8700.0
2016-04-06 12:30:00,186.49,186.56,186.42,186.53,15400.0,186.49,186.56,186.42,186.53,15400.0
2016-04-06 12:35:00,186.45,186.77,186.45,186.75,10949.0,186.45,186.77,186.45,186.75,10949.0
2016-04-06 12:40:00,186.73,187.1,186.72,186.98,22597.0,186.73,187.1,186.72,186.98,22597.0
2016-04-06 12:45:00,186.95,187.1,186.95,187.01,26775.0,186.95,187.1,186.95,187.01,26775.0
2016-04-06 12:50:00,187.07,187.27,187.01,187.07,12539.0,187.07,187.27,187.01,187.07,12539.0
2016-04-06 12:55:00,187.07,187.13,186.96,187.0,22516.0,187.07,187.13,186.96,187.0,22516.0
2016-04-06 13:00:00,187.03,187.21,186.98,187.11,8730.0,187.03,187.21,186.98,187.11,8730.0
2016-04-06 13:05:00,187.11,187.16,186.94,187.0,16294.0,187.11,187.16,186.94,187.0,16294.0
2016-04-06 13:10:00,187.0,187.1,186.98,187.08,5862.0,187.0,187.1,186.98,187.08,5862.0
2016-04-06 13:15:00,187.01,187.01,186.49,186.65,18184.0,187.01,187.01,186.49,186.65,18184.0
2016-04-06 13:20:00,186.72,187.02,186.69,186.88,13364.0,186.72,187.02,186.69,186.88,13364.0
2016-04-06 13:25:00,186.84,187.12,186.84,187.04,5706.0,186.84,187.12,186.84,187.04,5706.0
2016-04-06 13:30:00,187.08,187.2,186.9,187.07,10685.0,187.08,187.2,186.9,187.07,10685.0
2016-04-06 13:35:00,187.1,187.15,186.97,187.1,5872.0,187.1,187.15,186.97,187.1,5872.0
2016-04-06 13:40:00,187.1,187.12,186.89,186.91,8627.0,187.1,187.12,186.89,186.91,8627.0
2016-04-06 13:45:00,186.99,187.07,186.87,186.97,9410.0,186.99,187.07,186.87,186.97,9410.0
2016-04-06 13:50:00,186.99,187.02,186.71,186.71,12866.0,186.99,187.02,186.71,186.71,12866.0
2016-04-06 13:55:00,186.77,186.79,186.51,186.51,9150.0,186.77,186.79,186.51,186.51,9150.0
2016-04-06 14:00:00,186.53,186.56,186.13,186.52,22590.0,186.53,186.56,186.13,186.52,22590.0
2016-04-06 14:05:00,186.51,186.63,186.42,186.42,8894.0,186.51,186.63,186.42,186.42,8894.0
2016-04-06 14:10:00,186.54,186.61,186.38,186.46,22698.0,186.54,186.61,186.38,186.46,22698.0
2016-04-06 14:15:00,186.5,186.73,186.42,186.69,8400.0,186.5,186.73,186.42,186.69,8400.0
2016-04-06 14:20:00,186.78,187.15,186.73,186.81,20320.0,186.78,187.15,186.73,186.81,20320.0
2016-04-06 14:25:00,186.76,186.78,186.08,186.21,22829.0,186.76,186.78,186.08,186.21,22829.0
2016-04-06 14:30:00,186.26,186.46,186.13,186.2,13980.0,186.26,186.46,186.13,186.2,13980.0
2016-04-06 14:35:00,186.18,186.24,185.92,186.06,6811.0,186.18,186.24,185.92,186.06,6811.0
2016-04-06 14:40:00,186.04,186.45,186.04,186.39,12172.0,186.04,186.45,186.04,186.39,12172.0
2016-04-06 14:45:00,186.39,186.51,186.36,186.5,9264.0,186.39,186.51,186.36,186.5,9264.0
2016-04-06 14:50:00,186.52,186.58,186.29,186.41,10042.0,186.52,186.58,186.29,186.41,10042.0
2016-04-06 14:55:00,186.49,186.65,186.4,186.58,25738.0,186.49,186.65,186.4,186.58,25738.0
2016-04-06 15:00:00,186.55,186.96,186.44,186.91,19277.0,186.55,186.96,186.44,186.91,19277.0
2016-04-06 15:05:00,186.9,187.16,186.89,187.0,37959.0,186.9,187.16,186.89,187.0,37959.0
2016-04-06 15:10:00,187.01,187.02,186.75,186.98,8962.0,187.01,187.02,186.75,186.98,8962.0
2016-04-06 15:15:00,186.98,187.12,186.88,187.03,26360.0,186.98,187.12,186.88,187.03,26360.0
2016-04-06 15:20:00,186.96,187.09,186.93,186.96,18081.0,186.96,187.09,186.93,186.96,18081.0
2016-04-06 15:25:00,186.99,187.02,186.86,186.98,10774.0,186.99,187.02,186.86,186.98,10774.0
2016-04-06 15:30:00,187.0,187.05,186.86,186.86,21004.0,187.0,187.05,186.86,186.86,21004.0
2016-04-06 15:35:00,186.87,186.96,186.84,186.84,14004.0,186.87,186.96,186.84,186.84,14004.0
2016-04-06 15:40:00,186.82,186.88,186.68,186.8,40686.0,186.82,186.88,186.68,186.8,40686.0
2016-04-06 15:45:00,186.79,186.8,186.64,186.75,49580.0,186.79,186.8,186.64,186.75,49580.0
2016-04-06 15:50:00,186.75,186.87,186.68,186.72,64248.0,186.75,186.87,186.68,186.72,64248.0
2016-04-06 15:55:00,186.73,186.86,186.72,186.8,66331.0,186.73,186.86,186.72,186.8,66331.0
2016-04-07 09:30:00,185.74,187.0,185.0,187.0,44277.0,185.74,187.0,185.0,187.0,44277.0
2016-04-07 09:35:00,187.03,187.6,186.81,186.81,32628.0,187.03,187.6,186.81,186.81,32628.0
2016-04-07 09:40:00,186.88,186.95,186.38,186.39,45779.0,186.88,186.95,186.38,186.39,45779.0
2016-04-07 09:45:00,186.38,186.38,185.37,185.38,29044.0,186.38,186.38,185.37,185.38,29044.0
2016-04-07 09:50:00,185.43,185.57,185.1,185.45,13587.0,185.43,185.57,185.1,185.45,13587.0
2016-04-07 09:55:00,185.55,185.81,185.18,185.18,8711.0,185.55,185.81,185.18,185.18,8711.0
2016-04-07 10:00:00,185.18,185.52,184.66,185.2,21123.0,185.18,185.52,184.66,185.2,21123.0
2016-04-07 10:05:00,185.19,185.73,185.03,185.59,11100.0,185.19,185.73,185.03,185.59,11100.0
2016-04-07 10:10:00,185.51,185.52,185.01,185.23,14022.0,185.51,185.52,185.01,185.23,14022.0
2016-04-07 10:15:00,185.18,185.18,184.72,184.85,24165.0,185.18,185.18,184.72,184.85,24165.0
2016-04-07 10:20:00,184.69,185.38,184.5,185.14,8718.0,184.69,185.38,184.5,185.14,8718.0
2016-04-07 10:25:00,185.27,185.27,184.75,184.87,14283.0,185.27,185.27,184.75,184.87,14283.0
2016-04-07 10:30:00,184.82,185.07,184.72,185.02,8895.0,184.82,185.07,184.72,185.02,8895.0
2016-04-07 10:35:00,185.03,185.16,184.8,184.95,9675.0,185.03,185.16,184.8,184.95,9675.0
2016-04-07 10:40:00,184.83,184.83,184.36,184.38,12081.0,184.83,184.83,184.36,184.38,12081.0
2016-04-07 10:45:00,184.38,184.68,184.11,184.26,23504.0,184.38,184.68,184.11,184.26,23504.0
2016-04-07 10:50:00,184.29,184.61,184.24,184.5,12863.0,184.29,184.61,184.24,184.5,12863.0
2016-04-07 10:55:00,184.34,184.41,184.03,184.16,15282.0,184.34,184.41,184.03,184.16,15282.0
2016-04-07 11:00:00,184.22,184.27,183.76,183.8,13325.0,184.22,184.27,183.76,183.8,13325.0
2016-04-07 11:05:00,183.75,183.99,183.55,183.82,34104.0,183.75,183.99,183.55,183.82,34104.0
2016-04-07 11:10:00,183.91,184.17,183.86,183.89,10277.0,183.91,184.17,183.86,183.89,10277.0
2016-04-07 11:15:00,183.88,183.95,183.58,183.7,18371.0,183.88,183.95,183.58,183.7,18371.0
2016-04-07 11:20:00,183.62,183.91,183.46,183.91,11675.0,183.62,183.91,183.46,183.91,11675.0
2016-04-07 11:25:00,183.85,184.19,183.71,184.08,8034.0,183.85,184.19,183.71,184.08,8034.0
2016-04-07 11:30:00,184.23,184.56,184.22,184.47,13191.0,184.23,184.56,184.22,184.47,13191.0
2016-04-07 11:35:00,184.5,184.65,184.25,184.25,12571.0,184.5,184.65,184.25,184.25,12571.0
2016-04-07 11:40:00,184.38,184.38,184.01,184.08,16700.0,184.38,184.38,184.01,184.08,16700.0
2016-04-07 11:45:00,184.04,184.09,183.82,184.0,9154.0,184.04,184.09,183.82,184.0,9154.0
2016-04-07 11:50:00,183.93,183.94,183.61,183.8,11793.0,183.93,183.94,183.61,183.8,11793.0
2016-04-07 11:55:00,183.78,184.0,183.78,183.9,5200.0,183.78,184.0,183.78,183.9,5200.0
2016-04-07 12:00:00,183.95,184.01,183.79,183.81,7000.0,183.95,184.01,183.79,183.81,7000.0
2016-04-07 12:05:00,183.77,183.87,183.7,183.86,6489.0,183.77,183.87,183.7,183.86,6489.0
2016-04-07 12:10:00,183.84,184.16,183.78,184.16,7353.0,183.84,184.16,183.78,184.16,7353.0
2016-04-07 12:15:00,184.13,184.13,183.65,183.65,8910.0,184.13,184.13,183.65,183.65,8910.0
2016-04-07 12:20:00,183.7,183.75,183.55,183.71,13776.0,183.7,183.75,183.55,183.71,13776.0
2016-04-07 12:25:00,183.68,183.81,183.56,183.75,3790.0,183.68,183.81,183.56,183.75,3790.0
2016-04-07 12:30:00,183.8,183.85,183.1,183.1,13955.0,183.8,183.85,183.1,183.1,13955.0
2016-04-07 12:35:00,183.13,183.19,182.66,183.16,37299.0,183.13,183.19,182.66,183.16,37299.0
2016-04-07 12:40:00,183.17,183.2,183.02,183.02,2300.0,183.17,183.2,183.02,183.02,2300.0
2016-04-07 12:45:00,183.02,183.15,182.84,183.15,10815.0,183.02,183.15,182.84,183.15,10815.0
2016-04-07 12:50:00,183.06,183.11,182.92,183.02,5700.0,183.06,183.11,182.92,183.02,5700.0
2016-04-07 12:55:00,183.06,183.08,182.73,183.08,10388.0,183.06,183.08,182.73,183.08,10388.0
2016-04-07 13:00:00,182.99,183.19,182.91,183.08,24192.0,182.99,183.19,182.91,183.08,24192.0
2016-04-07 13:05:00,183.1,183.27,183.08,183.21,8201.0,183.1,183.27,183.08,183.21,8201.0
2016-04-07 13:10:00,183.19,183.32,183.02,183.28,17967.0,183.19,183.32,183.02,183.28,17967.0
2016-04-07 13:15:00,183.29,183.41,183.23,183.23,13396.0,183.29,183.41,183.23,183.23,13396.0
2016-04-07 13:20:00,183.3,183.52,183.23,183.52,18842.0,183.3,183.52,183.23,183.52,18842.0
2016-04-07 13:25:00,183.5,183.51,183.36,183.38,6407.0,183.5,183.51,183.36,183.38,6407.0
2016-04-07 13:30:00,183.46,183.55,183.22,183.22,5304.0,183.46,183.55,183.22,183.22,5304.0
2016-04-07 13:35:00,183.21,183.32,183.05,183.24,8822.0,183.21,183.32,183.05,183.24,8822.0
2016-04-07 13:40:00,183.25,183.41,183.19,183.29,14288.0,183.25,183.41,183.19,183.29,14288.0
2016-04-07 13:45:00,183.26,183.28,182.8,182.94,21312.0,183.26,183.28,182.8,182.94,21312.0
2016-04-07 13:50:00,182.98,182.98,182.66,182.75,13915.0,182.98,182.98,182.66,182.75,13915.0
2016-04-07 13:55:00,182.75,182.92,182.71,182.86,11905.0,182.75,182.92,182.71,182.86,11905.0
2016-04-07 14:00:00,182.82,182.82,182.66,182.67,11100.0,182.82,182.82,182.66,182.67,11100.0
2016-04-07 14:05:00,182.72,182.75,182.16,182.17,17323.0,182.72,182.75,182.16,182.17,17323.0
2016-04-07 14:10:00,182.17,182.26,181.92,181.99,24968.0,182.17,182.26,181.92,181.99,24968.0
2016-04-07 14:15:00,181.94,181.97,181.7,181.76,16233.0,181.94,181.97,181.7,181.76,16233.0
2016-04-07 14:20:00,181.75,181.77,181.44,181.68,19527.0,181.75,181.77,181.44,181.68,19527.0
2016-04-07 14:25:00,181.7,182.05,181.65,181.91,18299.0,181.7,182.05,181.65,181.91,18299.0
2016-04-07 14:30:00,182.0,182.24,181.91,182.2,25182.0,182.0,182.24,181.91,182.2,25182.0
2016-04-07 14:35:00,182.25,182.28,182.08,182.13,10300.0,182.25,182.28,182.08,182.13,10300.0
2016-04-07 14:40:00,182.11,182.11,181.5,181.51,13716.0,182.11,182.11,181.5,181.51,13716.0
2016-04-07 14:45:00,181.53,181.95,181.46,181.85,26250.0,181.53,181.95,181.46,181.85,26250.0
2016-04-07 14:50:00,181.95,182.01,181.58,181.77,25768.0,181.95,182.01,181.58,181.77,25768.0
2016-04-07 14:55:00,181.78,182.04,181.78,181.99,9785.0,181.78,182.04,181.78,181.99,9785.0
2016-04-07 15:00:00,181.86,182.01,181.75,181.89,19275.0,181.86,182.01,181.75,181.89,19275.0
2016-04-07 15:05:00,181.97,182.18,181.89,182.01,21056.0,181.97,182.18,181.89,182.01,21056.0
2016-04-07 15:10:00,182.01,182.24,181.92,182.24,36744.0,182.01,182.24,181.92,182.24,36744.0
2016-04-07 15:15:00,182.26,182.26,181.95,182.03,21029.0,182.26,182.26,181.95,182.03,21029.0
2016-04-07 15:20:00,182.01,182.25,182.01,182.15,20935.0,182.01,182.25,182.01,182.15,20935.0
2016-04-07 15:25:00,182.2,182.33,182.02,182.19,24888.0,182.2,182.33,182.02,182.19,24888.0
2016-04-07 15:30:00,182.18,182.3,182.08,182.2,43072.0,182.18,182.3,182.08,182.2,43072.0
2016-04-07 15:35:00,182.19,182.5,182.16,182.49,30575.0,182.19,182.5,182.16,182.49,30575.0
2016-04-07 15:40:00,182.47,182.47,182.17,182.46,36799.0,182.47,182.47,182.17,182.46,36799.0
2016-04-07 15:45:00,182.44,182.54,182.37,182.4,47166.0,182.44,182.54,182.37,182.4,47166.0
2016-04-07 15:50:00,182.43,182.63,182.33,182.6,64900.0,182.43,182.63,182.33,182.6,64900.0
2016-04-07 15:55:00,182.59,182.78,182.28,182.53,129042.0,182.59,182.78,182.28,182.53,129042.0
2016-04-08 09:30:00,184.6,186.3,184.0,185.7,148587.0,184.6,186.3,184.0,185.7,148587.0
2016-04-08 09:35:00,186.1,186.25,185.36,185.96,78785.0,186.1,186.25,185.36,185.96,78785.0
2016-04-08 09:40:00,185.96,186.15,185.61,185.98,55815.0,185.96,186.15,185.61,185.98,55815.0
2016-04-08 09:45:00,185.99,186.16,185.22,185.49,32038.0,185.99,186.16,185.22,185.49,32038.0
2016-04-08 09:50:00,185.5,185.82,185.38,185.41,15506.0,185.5,185.82,185.38,185.41,15506.0
2016-04-08 09:55:00,185.37,185.77,185.28,185.64,22291.0,185.37,185.77,185.28,185.64,22291.0
2016-04-08 10:00:00,185.59,185.94,185.1,185.1,28471.0,185.59,185.94,185.1,185.1,28471.0
2016-04-08 10:05:00,185.11,185.46,184.73,185.46,19543.0,185.11,185.46,184.73,185.46,19543.0
2016-04-08 10:10:00,185.46,185.58,184.92,184.96,23969.0,185.46,185.58,184.92,184.96,23969.0
2016-04-08 10:15:00,184.99,185.39,184.95,185.18,23285.0,184.99,185.39,184.95,185.18,23285.0
2016-04-08 10:20:00,185.21,185.31,184.44,184.44,34955.0,185.21,185.31,184.44,184.44,34955.0
2016-04-08 10:25:00,184.3,184.68,184.28,184.4,21362.0,184.3,184.68,184.28,184.4,21362.0
2016-04-08 10:30:00,184.5,184.82,184.46,184.7,17951.0,184.5,184.82,184.46,184.7,17951.0
2016-04-08 10:35:00,184.74,185.18,184.56,184.95,18661.0,184.74,185.18,184.56,184.95,18661.0
2016-04-08 10:40:00,184.91,185.38,184.78,184.94,36740.0,184.91,185.38,184.78,184.94,36740.0
2016-04-08 10:45:00,184.94,185.18,184.64,184.67,23192.0,184.94,185.18,184.64,184.67,23192.0
2016-04-08 10:50:00,184.78,185.07,184.6,184.61,10729.0,184.78,185.07,184.6,184.61,10729.0
2016-04-08 10:55:00,184.6,184.7,184.53,184.64,14039.0,184.6,184.7,184.53,184.64,14039.0
2016-04-08 11:00:00,184.64,184.93,184.53,184.9,8831.0,184.64,184.93,184.53,184.9,8831.0
2016-04-08 11:05:00,184.92,185.2,184.78,184.8,22020.0,184.92,185.2,184.78,184.8,22020.0
2016-04-08 11:10:00,184.93,184.96,184.39,184.54,9803.0,184.93,184.96,184.39,184.54,9803.0
2016-04-08 11:15:00,184.54,184.58,184.28,184.35,12507.0,184.54,184.58,184.28,184.35,12507.0
2016-04-08 11:20:00,184.31,184.43,184.13,184.13,11785.0,184.31,184.43,184.13,184.13,11785.0
2016-04-08 11:25:00,184.1,184.21,183.94,184.17,14039.0,184.1,184.21,183.94,184.17,14039.0
2016-04-08 11:30:00,184.09,184.37,183.91,183.96,16866.0,184.09,184.37,183.91,183.96,16866.0
2016-04-08 11:35:00,184.02,184.1,183.52,183.63,7550.0,184.02,184.1,183.52,183.63,7550.0
2016-04-08 11:40:00,183.65,183.72,183.46,183.71,8002.0,183.65,183.72,183.46,183.71,8002.0
2016-04-08 11:45:00,183.64,183.65,183.26,183.26,14908.0,183.64,183.65,183.26,183.26,14908.0
2016-04-08 11:50:00,183.31,183.48,183.14,183.48,7116.0,183.31,183.48,183.14,183.48,7116.0
2016-04-08 11:55:00,183.5,183.69,183.43,183.45,9640.0,183.5,183.69,183.43,183.45,9640.0
2016-04-08 12:00:00,183.45,183.55,183.12,183.23,10941.0,183.45,183.55,183.12,183.23,10941.0
2016-04-08 12:05:00,183.13,183.26,183.02,183.24,10950.0,183.13,183.26,183.02,183.24,10950.0
2016-04-08 12:10:00,183.24,183.37,183.12,183.15,24833.0,183.24,183.37,183.12,183.15,24833.0
2016-04-08 12:15:00,183.12,183.14,182.7,182.85,8349.0,183.12,183.14,182.7,182.85,8349.0
2016-04-08 12:20:00,182.89,183.25,182.85,183.08,15327.0,182.89,183.25,182.85,183.08,15327.0
2016-04-08 12:25:00,183.08,183.16,182.81,182.93,15370.0,183.08,183.16,182.81,182.93,15370.0
2016-04-08 12:30:00,182.9,183.1,182.75,183.01,7886.0,182.9,183.1,182.75,183.01,7886.0
2016-04-08 12:35:00,183.15,183.2,182.99,183.12,9195.0,183.15,183.2,182.99,183.12,9195.0
2016-04-08 12:40:00,183.11,183.3,183.05,183.3,13749.0,183.11,183.3,183.05,183.3,13749.0
2016-04-08 12:45:00,183.35,183.5,183.3,183.43,17971.0,183.35,183.5,183.3,183.43,17971.0
2016-04-08 12:50:00,183.5,184.0,183.4,184.0,8071.0,183.5,184.0,183.4,184.0,8071.0
2016-04-08 12:55:00,184.03,184.34,184.03,184.34,10389.0,184.03,184.34,184.03,184.34,10389.0
2016-04-08 13:00:00,184.38,184.39,184.11,184.33,5196.0,184.38,184.39,184.11,184.33,5196.0
2016-04-08 13:05:00,184.29,184.58,184.2,184.31,15334.0,184.29,184.58,184.2,184.31,15334.0
2016-04-08 13:10:00,184.3,184.6,184.3,184.59,17747.0,184.3,184.6,184.3,184.59,17747.0
2016-04-08 13:15:00,184.55,184.57,184.03,184.14,23893.0,184.55,184.57,184.03,184.14,23893.0
2016-04-08 13:20:00,184.15,184.35,183.96,184.28,17006.0,184.15,184.35,183.96,184.28,17006.0
2016-04-08 13:25:00,184.29,184.29,184.02,184.16,8215.0,184.29,184.29,184.02,184.16,8215.0
2016-04-08 13:30:00,184.05,184.13,184.01,184.07,9594.0,184.05,184.13,184.01,184.07,9594.0
2016-04-08 13:35:00,184.11,184.15,183.96,184.02,11350.0,184.11,184.15,183.96,184.02,11350.0
2016-04-08 13:40:00,184.02,184.15,183.86,183.86,9461.0,184.02,184.15,183.86,183.86,9461.0
2016-04-08 13:45:00,183.95,184.0,183.82,183.88,15161.0,183.95,184.0,183.82,183.88,15161.0
2016-04-08 13:50:00,183.91,184.33,183.91,184.24,14468.0,183.91,184.33,183.91,184.24,14468.0
2016-04-08 13:55:00,184.25,184.48,184.2,184.36,12959.0,184.25,184.48,184.2,184.36,12959.0
2016-04-08 14:00:00,184.4,184.42,184.12,184.16,6752.0,184.4,184.42,184.12,184.16,6752.0
2016-04-08 14:05:00,184.12,184.52,184.12,184.5,9690.0,184.12,184.52,184.12,184.5,9690.0
2016-04-08 14:10:00,184.48,184.73,184.48,184.72,11241.0,184.48,184.73,184.48,184.72,11241.0
2016-04-08 14:15:00,184.71,184.73,184.53,184.53,8320.0,184.71,184.73,184.53,184.53,8320.0
2016-04-08 14:20:00,184.53,184.65,184.38,184.45,22110.0,184.53,184.65,184.38,184.45,22110.0
2016-04-08 14:25:00,184.45,184.67,184.42,184.54,8310.0,184.45,184.67,184.42,184.54,8310.0
2016-04-08 14:30:00,184.61,184.62,184.4,184.41,25381.0,184.61,184.62,184.4,184.41,25381.0
2016-04-08 14:35:00,184.4,184.49,184.29,184.38,5346.0,184.4,184.49,184.29,184.38,5346.0
2016-04-08 14:40:00,184.39,184.42,184.27,184.27,6650.0,184.39,184.42,184.27,184.27,6650.0
2016-04-08 14:45:00,184.25,184.38,184.21,184.26,6804.0,184.25,184.38,184.21,184.26,6804.0
2016-04-08 14:50:00,184.3,184.3,184.18,184.28,7302.0,184.3,184.3,184.18,184.28,7302.0
2016-04-08 14:55:00,184.27,184.45,184.16,184.44,13138.0,184.27,184.45,184.16,184.44,13138.0
2016-04-08 15:00:00,184.42,184.55,184.38,184.38,9103.0,184.42,184.55,184.38,184.38,9103.0
2016-04-08 15:05:00,184.41,184.48,183.82,183.83,14444.0,184.41,184.48,183.82,183.83,14444.0
2016-04-08 15:10:00,183.81,184.22,183.74,184.2,10751.0,183.81,184.22,183.74,184.2,10751.0
2016-04-08 15:15:00,184.18,184.31,183.95,184.08,13887.0,184.18,184.31,183.95,184.08,13887.0
2016-04-08 15:20:00,184.06,184.22,183.96,184.12,12704.0,184.06,184.22,183.96,184.12,12704.0
2016-04-08 15:25:00,184.11,184.16,183.92,184.01,15934.0,184.11,184.16,183.92,184.01,15934.0
2016-04-08 15:30:00,184.0,184.0,183.8,183.92,6739.0,184.0,184.0,183.8,183.92,6739.0
2016-04-08 15:35:00,183.87,183.94,183.61,183.8,18613.0,183.87,183.94,183.61,183.8,18613.0
2016-04-08 15:40:00,183.77,183.82,183.14,183.53,35440.0,183.77,183.82,183.14,183.53,35440.0
2016-04-08 15:45:00,183.53,183.94,183.53,183.94,25546.0,183.53,183.94,183.53,183.94,25546.0
2016-04-08 15:50:00,183.93,183.93,183.69,183.8,38460.0,183.93,183.93,183.69,183.8,38460.0
2016-04-08 15:55:00,183.84,184.05,183.63,183.95,80958.0,183.84,184.05,183.63,183.95,80958.0
2016-04-11 09:30:00,185.76,187.0,185.68,185.73,86021.0,185.76,187.0,185.68,185.73,86021.0
2016-04-11 09:35:00,186.0,186.13,185.13,185.82,47976.0,186.0,186.13,185.13,185.82,47976.0
2016-04-11 09:40:00,185.88,186.56,185.88,186.11,28663.0,185.88,186.56,185.88,186.11,28663.0
2016-04-11 09:45:00,186.2,186.61,185.96,186.49,34124.0,186.2,186.61,185.96,186.49,34124.0
2016-04-11 09:50:00,186.64,186.99,186.49,186.6,50401.0,186.64,186.99,186.49,186.6,50401.0
2016-04-11 09:55:00,186.63,186.85,186.4,186.7,30731.0,186.63,186.85,186.4,186.7,30731.0
2016-04-11 10:00:00,186.75,186.75,186.48,186.54,24785.0,186.75,186.75,186.48,186.54,24785.0
2016-04-11 10:05:00,186.57,186.67,186.41,186.55,40153.0,186.57,186.67,186.41,186.55,40153.0
2016-04-11 10:10:00,186.56,186.7,186.27,186.27,22885.0,186.56,186.7,186.27,186.27,22885.0
2016-04-11 10:15:00,186.44,186.54,186.31,186.43,13900.0,186.44,186.54,186.31,186.43,13900.0
2016-04-11 10:20:00,186.47,186.68,186.35,186.52,25077.0,186.47,186.68,186.35,186.52,25077.0
2016-04-11 10:25:00,186.5,187.15,186.5,187.0,77879.0,186.5,187.15,186.5,187.0,77879.0
2016-04-11 10:30:00,187.0,187.1,186.85,187.09,27965.0,187.0,187.1,186.85,187.09,27965.0
2016-04-11 10:35:00,187.01,187.1,186.72,187.02,25182.0,187.01,187.1,186.72,187.02,25182.0
2016-04-11 10:40:00,187.06,187.06,186.57,186.81,14604.0,187.06,187.06,186.57,186.81,14604.0
2016-04-11 10:45:00,186.69,186.91,186.53,186.81,18390.0,186.69,186.91,186.53,186.81,18390.0
2016-04-11 10:50:00,186.77,187.1,186.75,186.87,22030.0,186.77,187.1,186.75,186.87,22030.0
2016-04-11 10:55:00,186.73,186.95,186.55,186.65,23408.0,186.73,186.95,186.55,186.65,23408.0
2016-04-11 11:00:00,186.64,186.8,186.55,186.74,12368.0,186.64,186.8,186.55,186.74,12368.0
2016-04-11 11:05:00,186.72,186.77,186.38,186.71,18583.0,186.72,186.77,186.38,186.71,18583.0
2016-04-11 11:10:00,186.67,186.84,186.5,186.75,21952.0,186.67,186.84,186.5,186.75,21952.0
2016-04-11 11:15:00,186.73,186.83,186.52,186.56,23374.0,186.73,186.83,186.52,186.56,23374.0
2016-04-11 11:20:00,186.59,186.75,186.35,186.73,15964.0,186.59,186.75,186.35,186.73,15964.0
2016-04-11 11:25:00,186.68,186.88,186.54,186.77,27573.0,186.68,186.88,186.54,186.77,27573.0
2016-04-11 11:30:00,186.75,186.85,186.5,186.58,26912.0,186.75,186.85,186.5,186.58,26912.0
2016-04-11 11:35:00,186.53,186.79,186.39,186.41,14808.0,186.53,186.79,186.39,186.41,14808.0
2016-04-11 11:40:00,186.42,186.42,185.84,186.14,16787.0,186.42,186.42,185.84,186.14,16787.0
2016-04-11 11:45:00,186.14,186.41,186.09,186.39,18818.0,186.14,186.41,186.09,186.39,18818.0
2016-04-11 11:50:00,186.45,186.64,186.22,186.56,10164.0,186.45,186.64,186.22,186.56,10164.0
2016-04-11 11:55:00,186.59,186.83,186.45,186.79,12943.0,186.59,186.83,186.45,186.79,12943.0
2016-04-11 12:00:00,186.8,186.85,186.51,186.75,13452.0,186.8,186.85,186.51,186.75,13452.0
2016-04-11 12:05:00,186.73,186.82,186.61,186.68,10758.0,186.73,186.82,186.61,186.68,10758.0
2016-04-11 12:10:00,186.74,186.85,186.69,186.77,11853.0,186.74,186.85,186.69,186.77,11853.0
2016-04-11 12:15:00,186.8,186.82,186.57,186.57,10400.0,186.8,186.82,186.57,186.57,10400.0
2016-04-11 12:20:00,186.61,186.85,186.58,186.79,23594.0,186.61,186.85,186.58,186.79,23594.0
2016-04-11 12:25:00,186.79,186.79,186.65,186.68,9371.0,186.79,186.79,186.65,186.68,9371.0
2016-04-11 12:30:00,186.67,186.78,186.3,186.3,15832.0,186.67,186.78,186.3,186.3,15832.0
2016-04-11 12:35:00,186.31,186.56,186.31,186.52,3400.0,186.31,186.56,186.31,186.52,3400.0
2016-04-11 12:40:00,186.47,186.7,186.37,186.67,2200.0,186.47,186.7,186.37,186.67,2200.0
2016-04-11 12:45:00,186.64,186.83,186.5,186.76,8158.0,186.64,186.83,186.5,186.76,8158.0
2016-04-11 12:50:00,186.78,186.87,186.71,186.75,14483.0,186.78,186.87,186.71,186.75,14483.0
2016-04-11 12:55:00,186.75,186.79,186.7,186.72,4311.0,186.75,186.79,186.7,186.72,4311.0
2016-04-11 13:00:00,186.74,186.81,186.69,186.71,9063.0,186.74,186.81,186.69,186.71,9063.0
2016-04-11 13:05:00,186.77,186.8,186.72,186.73,10442.0,186.77,186.8,186.72,186.73,10442.0
2016-04-11 13:10:00,186.75,186.83,186.72,186.77,13527.0,186.75,186.83,186.72,186.77,13527.0
2016-04-11 13:15:00,186.77,186.8,186.65,186.69,6000.0,186.77,186.8,186.65,186.69,6000.0
2016-04-11 13:20:00,186.7,186.77,186.64,186.67,5326.0,186.7,186.77,186.64,186.67,5326.0
2016-04-11 13:25:00,186.73,186.74,186.37,186.39,10033.0,186.73,186.74,186.37,186.39,10033.0
2016-04-11 13:30:00,186.46,186.46,186.25,186.36,9802.0,186.46,186.46,186.25,186.36,9802.0
2016-04-11 13:35:00,186.36,186.55,186.18,186.2,18334.0,186.36,186.55,186.18,186.2,18334.0
2016-04-11 13:40:00,186.15,186.15,185.9,185.98,12542.0,186.15,186.15,185.9,185.98,12542.0
2016-04-11 13:45:00,185.97,185.99,185.79,185.96,9345.0,185.97,185.99,185.79,185.96,9345.0
2016-04-11 13:50:00,185.87,185.95,185.73,185.9,12475.0,185.87,185.95,185.73,185.9,12475.0
2016-04-11 13:55:00,185.9,185.99,185.83,185.91,17523.0,185.9,185.99,185.83,185.91,17523.0
2016-04-11 14:00:00,185.9,185.95,185.6,185.6,22964.0,185.9,185.95,185.6,185.6,22964.0
2016-04-11 14:05:00,185.52,185.75,185.25,185.36,20131.0,185.52,185.75,185.25,185.36,20131.0
2016-04-11 14:10:00,185.4,185.9,185.4,185.87,5886.0,185.4,185.9,185.4,185.87,5886.0
2016-04-11 14:15:00,185.86,186.1,185.57,185.9,16562.0,185.86,186.1,185.57,185.9,16562.0
2016-04-11 14:20:00,186.02,186.02,185.7,185.94,14152.0,186.02,186.02,185.7,185.94,14152.0
2016-04-11 14:25:00,185.89,185.99,185.76,185.99,6800.0,185.89,185.99,185.76,185.99,6800.0
2016-04-11 14:30:00,185.86,186.02,185.7,185.91,6773.0,185.86,186.02,185.7,185.91,6773.0
2016-04-11 14:35:00,185.86,186.26,185.8,186.26,12072.0,185.86,186.26,185.8,186.26,12072.0
2016-04-11 14:40:00,186.26,186.43,186.25,186.42,6069.0,186.26,186.43,186.25,186.42,6069.0
2016-04-11 14:45:00,186.45,186.56,186.27,186.43,7400.0,186.45,186.56,186.27,186.43,7400.0
2016-04-11 14:50:00,186.47,186.67,186.23,186.59,11690.0,186.47,186.67,186.23,186.59,11690.0
2016-04-11 14:55:00,186.68,186.68,186.32,186.5,7516.0,186.68,186.68,186.32,186.5,7516.0
2016-04-11 15:00:00,186.56,186.61,186.35,186.43,7637.0,186.56,186.61,186.35,186.43,7637.0
2016-04-11 15:05:00,186.43,186.43,185.92,185.99,10213.0,186.43,186.43,185.92,185.99,10213.0
2016-04-11 15:10:00,186.02,186.13,185.86,186.08,8051.0,186.02,186.13,185.86,186.08,8051.0
2016-04-11 15:15:00,186.05,186.07,185.84,185.88,8110.0,186.05,186.07,185.84,185.88,8110.0
2016-04-11 15:20:00,185.86,186.0,185.81,185.88,9638.0,185.86,186.0,185.81,185.88,9638.0
2016-04-11 15:25:00,185.86,186.07,185.7,185.81,26155.0,185.86,186.07,185.7,185.81,26155.0
2016-04-11 15:30:00,185.85,185.87,185.71,185.77,26474.0,185.85,185.87,185.71,185.77,26474.0
2016-04-11 15:35:00,185.83,185.86,185.47,185.48,17493.0,185.83,185.86,185.47,185.48,17493.0
2016-04-11 15:40:00,185.58,185.58,185.26,185.29,19583.0,185.58,185.58,185.26,185.29,19583.0
2016-04-11 15:45:00,185.27,185.3,184.96,184.96,35073.0,185.27,185.3,184.96,184.96,35073.0
2016-04-11 15:50:00,184.96,185.01,184.76,184.93,34310.0,184.96,185.01,184.76,184.93,34310.0
2016-04-11 15:55:00,184.99,185.2,184.85,185.07,65104.0,184.99,185.2,184.85,185.07,65104.0
2016-04-12 09:30:00,186.03,187.45,185.58,186.0,58595.0,186.03,187.45,185.58,186.0,58595.0
2016-04-12 09:35:00,186.0,186.77,185.76,186.56,33365.0,186.0,186.77,185.76,186.56,33365.0
2016-04-12 09:40:00,186.54,187.06,186.31,186.75,36696.0,186.54,187.06,186.31,186.75,36696.0
2016-04-12 09:45:00,186.84,187.2,186.63,186.97,46040.0,186.84,187.2,186.63,186.97,46040.0
2016-04-12 09:50:00,186.95,187.13,186.84,186.98,22519.0,186.95,187.13,186.84,186.98,22519.0
2016-04-12 09:55:00,186.85,186.87,186.38,186.4,21967.0,186.85,186.87,186.38,186.4,21967.0
2016-04-12 10:00:00,186.4,186.75,186.33,186.58,37662.0,186.4,186.75,186.33,186.58,37662.0
2016-04-12 10:05:00,186.64,186.69,186.23,186.23,29325.0,186.64,186.69,186.23,186.23,29325.0
2016-04-12 10:10:00,186.23,186.49,186.07,186.42,20199.0,186.23,186.49,186.07,186.42,20199.0
2016-04-12 10:15:00,186.48,186.49,186.15,186.41,27228.0,186.48,186.49,186.15,186.41,27228.0
2016-04-12 10:20:00,186.44,186.5,186.15,186.21,15549.0,186.44,186.5,186.15,186.21,15549.0
2016-04-12 10:25:00,186.29,186.78,186.22,186.62,15225.0,186.29,186.78,186.22,186.62,15225.0
2016-04-12 10:30:00,186.52,187.23,186.5,186.5,25715.0,186.52,187.23,186.5,186.5,25715.0
2016-04-12 10:35:00,186.6,187.0,186.5,186.69,31019.0,186.6,187.0,186.5,186.69,31019.0
2016-04-12 10:40:00,186.61,186.87,186.57,186.83,27050.0,186.61,186.87,186.57,186.83,27050.0
2016-04-12 10:45:00,186.87,186.96,186.48,186.73,14249.0,186.87,186.96,186.48,186.73,14249.0
2016-04-12 10:50:00,186.86,187.34,186.68,187.03,37883.0,186.86,187.34,186.68,187.03,37883.0
2016-04-12 10:55:00,187.05,187.16,186.84,187.13,23979.0,187.05,187.16,186.84,187.13,23979.0
2016-04-12 11:00:00,187.06,187.11,186.77,187.0,9482.0,187.06,187.11,186.77,187.0,9482.0
2016-04-12 11:05:00,187.02,187.15,186.89,187.11,21200.0,187.02,187.15,186.89,187.11,21200.0
2016-04-12 11:10:00,187.13,187.17,186.81,186.98,23280.0,187.13,187.17,186.81,186.98,23280.0
2016-04-12 11:15:00,186.86,187.46,186.68,187.46,24651.0,186.86,187.46,186.68,187.46,24651.0
2016-04-12 11:20:00,187.45,187.73,187.29,187.29,31273.0,187.45,187.73,187.29,187.29,31273.0
2016-04-12 11:25:00,187.24,187.7,187.12,187.6,14713.0,187.24,187.7,187.12,187.6,14713.0
2016-04-12 11:30:00,187.59,187.68,187.43,187.52,8057.0,187.59,187.68,187.43,187.52,8057.0
2016-04-12 11:35:00,187.45,187.65,187.37,187.54,5051.0,187.45,187.65,187.37,187.54,5051.0
2016-04-12 11:40:00,187.47,187.51,187.1,187.15,11160.0,187.47,187.51,187.1,187.15,11160.0
2016-04-12 11:45:00,187.22,187.41,187.17,187.31,7300.0,187.22,187.41,187.17,187.31,7300.0
2016-04-12 11:50:00,187.28,187.46,187.26,187.3,5500.0,187.28,187.46,187.26,187.3,5500.0
2016-04-12 11:55:00,187.36,187.65,187.33,187.5,14434.0,187.36,187.65,187.33,187.5,14434.0
2016-04-12 12:00:00,187.53,187.65,187.32,187.41,8000.0,187.53,187.65,187.32,187.41,8000.0
2016-04-12 12:05:00,187.42,187.6,187.4,187.4,3462.0,187.42,187.6,187.4,187.4,3462.0
2016-04-12 12:10:00,187.49,187.62,187.45,187.56,7838.0,187.49,187.62,187.45,187.56,7838.0
2016-04-12 12:15:00,187.57,187.68,187.51,187.6,12239.0,187.57,187.68,187.51,187.6,12239.0
2016-04-12 12:20:00,187.55,187.7,187.55,187.69,2500.0,187.55,187.7,187.55,187.69,2500.0
2016-04-12 12:25:00,187.69,187.69,187.48,187.49,7001.0,187.69,187.69,187.48,187.49,7001.0
2016-04-12 12:30:00,187.49,187.68,187.44,187.44,8348.0,187.49,187.68,187.44,187.44,8348.0
2016-04-12 12:35:00,187.5,187.7,187.45,187.62,7417.0,187.5,187.7,187.45,187.62,7417.0
2016-04-12 12:40:00,187.66,187.74,187.55,187.63,12276.0,187.66,187.74,187.55,187.63,12276.0
2016-04-12 12:45:00,187.66,187.73,187.43,187.6,5770.0,187.66,187.73,187.43,187.6,5770.0
2016-04-12 12:50:00,187.66,187.77,187.53,187.67,10606.0,187.66,187.77,187.53,187.67,10606.0
2016-04-12 12:55:00,187.67,187.68,187.22,187.23,9254.0,187.67,187.68,187.22,187.23,9254.0
2016-04-12 13:00:00,187.26,187.32,187.16,187.17,3800.0,187.26,187.32,187.16,187.17,3800.0
2016-04-12 13:05:00,187.31,187.31,187.1,187.24,7218.0,187.31,187.31,187.1,187.24,7218.0
2016-04-12 13:10:00,187.38,187.46,187.16,187.35,6139.0,187.38,187.46,187.16,187.35,6139.0
2016-04-12 13:15:00,187.36,187.39,187.15,187.32,17012.0,187.36,187.39,187.15,187.32,17012.0
2016-04-12 13:20:00,187.4,187.44,187.05,187.09,16902.0,187.4,187.44,187.05,187.09,16902.0
2016-04-12 13:25:00,187.07,187.22,187.03,187.11,9697.0,187.07,187.22,187.03,187.11,9697.0
2016-04-12 13:30:00,187.13,187.52,187.13,187.26,61984.0,187.13,187.52,187.13,187.26,61984.0
2016-04-12 13:35:00,187.09,187.16,186.73,186.73,15102.0,187.09,187.16,186.73,186.73,15102.0
2016-04-12 13:40:00,186.74,187.3,186.72,187.18,6330.0,186.74,187.3,186.72,187.18,6330.0
2016-04-12 13:45:00,187.18,187.3,187.09,187.28,3533.0,187.18,187.3,187.09,187.28,3533.0
2016-04-12 13:50:00,187.28,187.31,187.12,187.23,9181.0,187.28,187.31,187.12,187.23,9181.0
2016-04-12 13:55:00,187.18,187.45,187.02,187.28,19817.0,187.18,187.45,187.02,187.28,19817.0
2016-04-12 14:00:00,187.36,187.64,187.35,187.55,5961.0,187.36,187.64,187.35,187.55,5961.0
2016-04-12 14:05:00,187.54,187.67,187.42,187.56,10965.0,187.54,187.67,187.42,187.56,10965.0
2016-04-12 14:10:00,187.57,187.83,187.46,187.79,13333.0,187.57,187.83,187.46,187.79,13333.0
2016-04-12 14:15:00,187.8,187.9,187.71,187.73,12668.0,187.8,187.9,187.71,187.73,12668.0
2016-04-12 14:20:00,187.67,187.76,187.55,187.58,4534.0,187.67,187.76,187.55,187.58,4534.0
2016-04-12 14:25:00,187.57,187.75,187.55,187.7,5961.0,187.57,187.75,187.55,187.7,5961.0
2016-04-12 14:30:00,187.66,187.87,187.65,187.74,11166.0,187.66,187.87,187.65,187.74,11166.0
2016-04-12 14:35:00,187.84,187.95,187.75,187.89,12458.0,187.84,187.95,187.75,187.89,12458.0
2016-04-12 14:40:00,187.89,188.18,187.89,188.11,27509.0,187.89,188.18,187.89,188.11,27509.0
2016-04-12 14:45:00,188.18,188.35,188.09,188.28,15269.0,188.18,188.35,188.09,188.28,15269.0
2016-04-12 14:50:00,188.29,188.34,188.22,188.34,11118.0,188.29,188.34,188.22,188.34,11118.0
2016-04-12 14:55:00,188.34,188.35,188.18,188.28,15447.0,188.34,188.35,188.18,188.28,15447.0
2016-04-12 15:00:00,188.24,188.62,188.24,188.55,21223.0,188.24,188.62,188.24,188.55,21223.0
2016-04-12 15:05:00,188.59,188.7,188.4,188.46,15896.0,188.59,188.7,188.4,188.46,15896.0
2016-04-12 15:10:00,188.47,188.69,188.39,188.44,17687.0,188.47,188.69,188.39,188.44,17687.0
2016-04-12 15:15:00,188.45,188.5,188.28,188.28,16505.0,188.45,188.5,188.28,188.28,16505.0
2016-04-12 15:20:00,188.31,188.45,188.18,188.3,15808.0,188.31,188.45,188.18,188.3,15808.0
2016-04-12 15:25:00,188.26,188.4,188.16,188.38,19902.0,188.26,188.4,188.16,188.38,19902.0
2016-04-12 15:30:00,188.32,188.44,188.15,188.42,19115.0,188.32,188.44,188.15,188.42,19115.0
2016-04-12 15:35:00,188.38,188.39,187.81,187.95,29551.0,188.38,188.39,187.81,187.95,29551.0
2016-04-12 15:40:00,187.95,188.09,187.75,187.85,27104.0,187.95,188.09,187.75,187.85,27104.0
2016-04-12 15:45:00,187.82,187.83,187.57,187.57,25451.0,187.82,187.83,187.57,187.57,25451.0
2016-04-12 15:50:00,187.56,187.64,187.36,187.41,45663.0,187.56,187.64,187.36,187.41,45663.0
2016-04-12 15:55:00,187.4,187.56,187.17,187.47,96880.0,187.4,187.56,187.17,187.47,96880.0
2016-04-13 09:30:00,191.0,191.48,190.42,190.87,160510.0,191.0,191.48,190.42,190.87,160510.0
2016-04-13 09:35:00,190.78,191.5,190.74,191.23,97727.0,190.78,191.5,190.74,191.23,97727.0
2016-04-13 09:40:00,191.4,191.6,191.23,191.35,68898.0,191.4,191.6,191.23,191.35,68898.0
2016-04-13 09:45:00,191.47,192.82,191.32,192.77,131031.0,191.47,192.82,191.32,192.77,131031.0
2016-04-13 09:50:00,192.72,193.02,192.51,192.94,80452.0,192.72,193.02,192.51,192.94,80452.0
2016-04-13 09:55:00,192.94,193.48,192.75,192.89,55338.0,192.94,193.48,192.75,192.89,55338.0
2016-04-13 10:00:00,192.89,193.5,192.81,193.33,44138.0,192.89,193.5,192.81,193.33,44138.0
2016-04-13 10:05:00,193.48,193.5,193.17,193.27,49299.0,193.48,193.5,193.17,193.27,49299.0
2016-04-13 10:10:00,193.28,193.5,193.11,193.18,40096.0,193.28,193.5,193.11,193.18,40096.0
2016-04-13 10:15:00,193.15,193.5,192.91,193.36,75638.0,193.15,193.5,192.91,193.36,75638.0
2016-04-13 10:20:00,193.25,193.49,193.1,193.3,41723.0,193.25,193.49,193.1,193.3,41723.0
2016-04-13 10:25:00,193.3,193.98,193.06,193.92,100564.0,193.3,193.98,193.06,193.92,100564.0
2016-04-13 10:30:00,193.9,194.3,193.89,194.11,75731.0,193.9,194.3,193.89,194.11,75731.0
2016-04-13 10:35:00,194.01,194.07,193.56,194.0,30958.0,194.01,194.07,193.56,194.0,30958.0
2016-04-13 10:40:00,194.02,194.3,194.02,194.3,50160.0,194.02,194.3,194.02,194.3,50160.0
2016-04-13 10:45:00,194.3,194.33,193.97,193.99,34769.0,194.3,194.33,193.97,193.99,34769.0
2016-04-13 10:50:00,194.02,194.05,193.7,193.83,31072.0,194.02,194.05,193.7,193.83,31072.0
2016-04-13 10:55:00,193.91,194.0,193.22,193.22,37769.0,193.91,194.0,193.22,193.22,37769.0
2016-04-13 11:00:00,193.27,193.63,193.23,193.63,16551.0,193.27,193.63,193.23,193.63,16551.0
2016-04-13 11:05:00,193.65,194.08,193.65,194.04,25483.0,193.65,194.08,193.65,194.04,25483.0
2016-04-13 11:10:00,194.08,194.1,193.83,194.0,20744.0,194.08,194.1,193.83,194.0,20744.0
2016-04-13 11:15:00,194.04,194.04,193.79,193.98,17026.0,194.04,194.04,193.79,193.98,17026.0
2016-04-13 11:20:00,193.98,193.98,193.66,193.77,43654.0,193.98,193.98,193.66,193.77,43654.0
2016-04-13 11:25:00,193.82,193.89,193.71,193.78,48182.0,193.82,193.89,193.71,193.78,48182.0
2016-04-13 11:30:00,193.84,193.85,193.72,193.84,35841.0,193.84,193.85,193.72,193.84,35841.0
2016-04-13 11:35:00,193.84,194.3,193.77,194.28,54048.0,193.84,194.3,193.77,194.28,54048.0
2016-04-13 11:40:00,194.28,194.63,194.21,194.63,53644.0,194.28,194.63,194.21,194.63,53644.0
2016-04-13 11:45:00,194.61,194.67,194.29,194.31,28350.0,194.61,194.67,194.29,194.31,28350.0
2016-04-13 11:50:00,194.3,194.41,193.93,194.28,21895.0,194.3,194.41,193.93,194.28,21895.0
2016-04-13 11:55:00,194.19,194.92,194.18,194.79,27746.0,194.19,194.92,194.18,194.79,27746.0
2016-04-13 12:00:00,194.78,194.84,194.29,194.29,16839.0,194.78,194.84,194.29,194.29,16839.0
2016-04-13 12:05:00,194.29,194.64,194.18,194.64,14035.0,194.29,194.64,194.18,194.64,14035.0
2016-04-13 12:10:00,194.63,195.0,194.58,194.85,25939.0,194.63,195.0,194.58,194.85,25939.0
2016-04-13 12:15:00,194.85,194.87,194.49,194.65,18183.0,194.85,194.87,194.49,194.65,18183.0
2016-04-13 12:20:00,194.6,194.75,194.55,194.7,10764.0,194.6,194.75,194.55,194.7,10764.0
2016-04-13 12:25:00,194.75,194.98,194.75,194.88,12196.0,194.75,194.98,194.75,194.88,12196.0
2016-04-13 12:30:00,194.85,194.9,194.52,194.66,16206.0,194.85,194.9,194.52,194.66,16206.0
2016-04-13 12:35:00,194.6,194.8,194.53,194.53,13737.0,194.6,194.8,194.53,194.53,13737.0
2016-04-13 12:40:00,194.53,194.79,194.36,194.76,13045.0,194.53,194.79,194.36,194.76,13045.0
2016-04-13 12:45:00,194.8,194.87,194.64,194.79,13045.0,194.8,194.87,194.64,194.79,13045.0
2016-04-13 12:50:00,194.81,195.48,194.81,195.45,66860.0,194.81,195.48,194.81,195.45,66860.0
2016-04-13 12:55:00,195.44,195.54,195.31,195.51,24775.0,195.44,195.54,195.31,195.51,24775.0
2016-04-13 13:00:00,195.52,195.6,195.03,195.05,18364.0,195.52,195.6,195.03,195.05,18364.0
2016-04-13 13:05:00,195.09,195.26,194.84,195.02,11744.0,195.09,195.26,194.84,195.02,11744.0
2016-04-13 13:10:00,194.92,195.02,194.58,194.65,10872.0,194.92,195.02,194.58,194.65,10872.0
2016-04-13 13:15:00,194.64,194.71,194.37,194.49,14219.0,194.64,194.71,194.37,194.49,14219.0
2016-04-13 13:20:00,194.53,194.8,194.53,194.77,12250.0,194.53,194.8,194.53,194.77,12250.0
2016-04-13 13:25:00,194.85,194.85,194.68,194.7,4951.0,194.85,194.85,194.68,194.7,4951.0
2016-04-13 13:30:00,194.72,194.75,194.5,194.6,15146.0,194.72,194.75,194.5,194.6,15146.0
2016-04-13 13:35:00,194.59,194.72,194.46,194.68,11226.0,194.59,194.72,194.46,194.68,11226.0
2016-04-13 13:40:00,194.68,194.8,194.57,194.8,12822.0,194.68,194.8,194.57,194.8,12822.0
2016-04-13 13:45:00,194.77,194.79,194.17,194.17,28326.0,194.77,194.79,194.17,194.17,28326.0
2016-04-13 13:50:00,194.19,194.24,193.92,194.21,13832.0,194.19,194.24,193.92,194.21,13832.0
2016-04-13 13:55:00,194.21,194.28,194.06,194.11,13798.0,194.21,194.28,194.06,194.11,13798.0
2016-04-13 14:00:00,194.1,194.17,193.94,194.02,34057.0,194.1,194.17,193.94,194.02,34057.0
2016-04-13 14:05:00,194.04,194.68,194.02,194.68,18893.0,194.04,194.68,194.02,194.68,18893.0
2016-04-13 14:10:00,194.71,194.75,194.19,194.23,14747.0,194.71,194.75,194.19,194.23,14747.0
2016-04-13 14:15:00,194.19,194.43,194.15,194.26,10567.0,194.19,194.43,194.15,194.26,10567.0
2016-04-13 14:20:00,194.35,194.48,194.25,194.38,12697.0,194.35,194.48,194.25,194.38,12697.0
2016-04-13 14:25:00,194.38,194.4,194.13,194.14,14189.0,194.38,194.4,194.13,194.14,14189.0
2016-04-13 14:30:00,194.22,194.33,194.1,194.21,12846.0,194.22,194.33,194.1,194.21,12846.0
2016-04-13 14:35:00,194.22,194.27,194.08,194.22,15345.0,194.22,194.27,194.08,194.22,15345.0
2016-04-13 14:40:00,194.17,194.18,193.96,193.96,11106.0,194.17,194.18,193.96,193.96,11106.0
2016-04-13 14:45:00,193.91,194.19,193.91,194.11,7900.0,193.91,194.19,193.91,194.11,7900.0
2016-04-13 14:50:00,194.13,194.29,193.96,194.23,15089.0,194.13,194.29,193.96,194.23,15089.0
2016-04-13 14:55:00,194.23,194.23,193.91,194.05,20363.0,194.23,194.23,193.91,194.05,20363.0
2016-04-13 15:00:00,194.07,194.28,194.0,194.28,20078.0,194.07,194.28,194.0,194.28,20078.0
2016-04-13 15:05:00,194.28,194.69,194.2,194.6,19721.0,194.28,194.69,194.2,194.6,19721.0
2016-04-13 15:10:00,194.61,194.74,194.53,194.7,18251.0,194.61,194.74,194.53,194.7,18251.0
2016-04-13 15:15:00,194.74,194.74,194.49,194.58,16987.0,194.74,194.74,194.49,194.58,16987.0
2016-04-13 15:20:00,194.58,194.61,194.21,194.28,21655.0,194.58,194.61,194.21,194.28,21655.0
2016-04-13 15:25:00,194.24,194.33,194.05,194.15,22987.0,194.24,194.33,194.05,194.15,22987.0
2016-04-13 15:30:00,194.08,194.41,194.08,194.41,43359.0,194.08,194.41,194.08,194.41,43359.0
2016-04-13 15:35:00,194.41,194.41,194.14,194.29,56476.0,194.41,194.41,194.14,194.29,56476.0
2016-04-13 15:40:00,194.29,194.37,194.1,194.11,60201.0,194.29,194.37,194.1,194.11,60201.0
2016-04-13 15:45:00,194.14,194.17,193.75,193.78,46167.0,194.14,194.17,193.75,193.78,46167.0
2016-04-13 15:50:00,193.78,193.87,193.51,193.66,74599.0,193.78,193.87,193.51,193.66,74599.0
2016-04-13 15:55:00,193.69,194.15,193.66,194.0,96079.0,193.69,194.15,193.66,194.0,96079.0
2016-04-14 09:30:00,194.98,194.98,193.13,193.31,82139.0,194.98,194.98,193.13,193.31,82139.0
2016-04-14 09:35:00,193.28,193.99,192.81,193.42,37763.0,193.28,193.99,192.81,193.42,37763.0
2016-04-14 09:40:00,193.39,193.82,193.04,193.62,19971.0,193.39,193.82,193.04,193.62,19971.0
2016-04-14 09:45:00,193.65,194.16,193.54,194.06,32714.0,193.65,194.16,193.54,194.06,32714.0
2016-04-14 09:50:00,194.06,194.07,193.67,194.07,20564.0,194.06,194.07,193.67,194.07,20564.0
2016-04-14 09:55:00,193.99,194.2,193.74,194.17,26541.0,193.99,194.2,193.74,194.17,26541.0
2016-04-14 10:00:00,194.15,194.44,193.98,194.35,19327.0,194.15,194.44,193.98,194.35,19327.0
2016-04-14 10:05:00,194.37,194.42,194.07,194.29,27594.0,194.37,194.42,194.07,194.29,27594.0
2016-04-14 10:10:00,194.43,194.56,194.37,194.55,24156.0,194.43,194.56,194.37,194.55,24156.0
2016-04-14 10:15:00,194.58,195.39,194.51,195.3,49752.0,194.58,195.39,194.51,195.3,49752.0
2016-04-14 10:20:00,195.37,195.5,195.11,195.2,23529.0,195.37,195.5,195.11,195.2,23529.0
2016-04-14 10:25:00,195.19,195.58,195.03,195.57,20359.0,195.19,195.58,195.03,195.57,20359.0
2016-04-14 10:30:00,195.59,196.27,195.59,196.19,30510.0,195.59,196.27,195.59,196.19,30510.0
2016-04-14 10:35:00,196.17,197.07,196.15,196.68,100190.0,196.17,197.07,196.15,196.68,100190.0
2016-04-14 10:40:00,196.7,196.74,196.3,196.62,22489.0,196.7,196.74,196.3,196.62,22489.0
2016-04-14 10:45:00,196.56,197.3,196.54,196.99,64322.0,196.56,197.3,196.54,196.99,64322.0
2016-04-14 10:50:00,197.04,197.5,196.86,197.37,51129.0,197.04,197.5,196.86,197.37,51129.0
2016-04-14 10:55:00,197.37,197.37,196.98,197.23,59281.0,197.37,197.37,196.98,197.23,59281.0
2016-04-14 11:00:00,197.23,197.34,196.91,197.05,46428.0,197.23,197.34,196.91,197.05,46428.0
2016-04-14 11:05:00,197.02,197.02,196.29,196.35,45420.0,197.02,197.02,196.29,196.35,45420.0
2016-04-14 11:10:00,196.37,196.77,196.3,196.58,40571.0,196.37,196.77,196.3,196.58,40571.0
2016-04-14 11:15:00,196.59,196.74,196.44,196.48,18009.0,196.59,196.74,196.44,196.48,18009.0
2016-04-14 11:20:00,196.5,196.5,195.97,196.0,28251.0,196.5,196.5,195.97,196.0,28251.0
2016-04-14 11:25:00,196.01,196.05,195.69,195.89,22762.0,196.01,196.05,195.69,195.89,22762.0
2016-04-14 11:30:00,195.92,195.98,195.47,195.95,44853.0,195.92,195.98,195.47,195.95,44853.0
2016-04-14 11:35:00,195.87,196.16,195.82,195.86,47537.0,195.87,196.16,195.82,195.86,47537.0
2016-04-14 11:40:00,195.95,196.03,195.73,195.74,33882.0,195.95,196.03,195.73,195.74,33882.0
2016-04-14 11:45:00,195.82,196.36,195.75,196.28,9313.0,195.82,196.36,195.75,196.28,9313.0
2016-04-14 11:50:00,196.29,196.4,196.2,196.33,25232.0,196.29,196.4,196.2,196.33,25232.0
2016-04-14 11:55:00,196.44,196.56,196.29,196.5,6766.0,196.44,196.56,196.29,196.5,6766.0
2016-04-14 12:00:00,196.48,196.51,196.19,196.26,7088.0,196.48,196.51,196.19,196.26,7088.0
2016-04-14 12:05:00,196.35,196.36,196.08,196.13,5300.0,196.35,196.36,196.08,196.13,5300.0
2016-04-14 12:10:00,196.15,196.21,195.96,196.03,4350.0,196.15,196.21,195.96,196.03,4350.0
2016-04-14 12:15:00,196.04,196.05,195.93,196.01,4013.0,196.04,196.05,195.93,196.01,4013.0
2016-04-14 12:20:00,196.03,196.07,195.79,196.06,7703.0,196.03,196.07,195.79,196.06,7703.0
2016-04-14 12:25:00,196.04,196.17,195.99,196.14,3800.0,196.04,196.17,195.99,196.14,3800.0
2016-04-14 12:30:00,196.08,196.1,195.79,196.1,8425.0,196.08,196.1,195.79,196.1,8425.0
2016-04-14 12:35:00,196.13,196.58,196.08,196.55,7915.0,196.13,196.58,196.08,196.55,7915.0
2016-04-14 12:40:00,196.59,196.64,196.45,196.54,11407.0,196.59,196.64,196.45,196.54,11407.0
2016-04-14 12:45:00,196.55,196.75,196.47,196.7,10836.0,196.55,196.75,196.47,196.7,10836.0
2016-04-14 12:50:00,196.7,196.96,196.68,196.94,10747.0,196.7,196.96,196.68,196.94,10747.0
2016-04-14 12:55:00,196.98,197.0,196.85,196.92,31088.0,196.98,197.0,196.85,196.92,31088.0
2016-04-14 13:00:00,196.92,197.0,196.85,196.85,6800.0,196.92,197.0,196.85,196.85,6800.0
2016-04-14 13:05:00,196.88,196.94,196.81,196.84,2860.0,196.88,196.94,196.81,196.84,2860.0
2016-04-14 13:10:00,196.87,196.91,196.81,196.84,6584.0,196.87,196.91,196.81,196.84,6584.0
2016-04-14 13:15:00,196.87,196.87,196.61,196.61,3417.0,196.87,196.87,196.61,196.61,3417.0
2016-04-14 13:20:00,196.62,196.62,196.41,196.49,5987.0,196.62,196.62,196.41,196.49,5987.0
2016-04-14 13:25:00,196.43,196.55,196.38,196.42,5173.0,196.43,196.55,196.38,196.42,5173.0
2016-04-14 13:30:00,196.42,196.51,196.37,196.39,4155.0,196.42,196.51,196.37,196.39,4155.0
2016-04-14 13:35:00,196.42,196.43,195.96,195.97,8376.0,196.42,196.43,195.96,195.97,8376.0
2016-04-14 13:40:00,195.96,196.0,195.67,195.7,15987.0,195.96,196.0,195.67,195.7,15987.0
2016-04-14 13:45:00,195.75,195.76,195.51,195.59,13241.0,195.75,195.76,195.51,195.59,13241.0
2016-04-14 13:50:00,195.6,195.61,195.43,195.45,14700.0,195.6,195.61,195.43,195.45,14700.0
2016-04-14 13:55:00,195.5,195.64,195.45,195.52,7126.0,195.5,195.64,195.45,195.52,7126.0
2016-04-14 14:00:00,195.52,195.55,195.26,195.3,9272.0,195.52,195.55,195.26,195.3,9272.0
2016-04-14 14:05:00,195.37,195.8,195.31,195.74,15933.0,195.37,195.8,195.31,195.74,15933.0
2016-04-14 14:10:00,195.75,195.76,195.62,195.7,7793.0,195.75,195.76,195.62,195.7,7793.0
2016-04-14 14:15:00,195.68,195.93,195.68,195.76,6299.0,195.68,195.93,195.68,195.76,6299.0
2016-04-14 14:20:00,195.75,195.9,195.75,195.8,6898.0,195.75,195.9,195.75,195.8,6898.0
2016-04-14 14:25:00,195.76,195.77,195.56,195.69,5231.0,195.76,195.77,195.56,195.69,5231.0
2016-04-14 14:30:00,195.63,195.63,195.3,195.3,7215.0,195.63,195.63,195.3,195.3,7215.0
2016-04-14 14:35:00,195.29,195.43,195.25,195.43,6717.0,195.29,195.43,195.25,195.43,6717.0
2016-04-14 14:40:00,195.42,195.42,195.2,195.3,21334.0,195.42,195.42,195.2,195.3,21334.0
2016-04-14 14:45:00,195.24,195.3,195.16,195.2,6978.0,195.24,195.3,195.16,195.2,6978.0
2016-04-14 14:50:00,195.15,195.32,195.12,195.3,13079.0,195.15,195.32,195.12,195.3,13079.0
2016-04-14 14:55:00,195.3,195.38,195.17,195.17,7356.0,195.3,195.38,195.17,195.17,7356.0
2016-04-14 15:00:00,195.21,195.38,195.17,195.38,6648.0,195.21,195.38,195.17,195.38,6648.0
2016-04-14 15:05:00,195.37,195.48,195.34,195.35,11975.0,195.37,195.48,195.34,195.35,11975.0
2016-04-14 15:10:00,195.34,195.39,195.12,195.19,9248.0,195.34,195.39,195.12,195.19,9248.0
2016-04-14 15:15:00,195.2,195.29,195.19,195.29,7800.0,195.2,195.29,195.19,195.29,7800.0
2016-04-14 15:20:00,195.26,195.43,195.23,195.33,10100.0,195.26,195.43,195.23,195.33,10100.0
2016-04-14 15:25:00,195.32,195.55,195.3,195.46,10597.0,195.32,195.55,195.3,195.46,10597.0
2016-04-14 15:30:00,195.42,195.67,195.42,195.65,17940.0,195.42,195.67,195.42,195.65,17940.0
2016-04-14 15:35:00,195.66,195.69,195.58,195.69,16448.0,195.66,195.69,195.58,195.69,16448.0
2016-04-14 15:40:00,195.66,195.88,195.66,195.81,23973.0,195.66,195.88,195.66,195.81,23973.0
2016-04-14 15:45:00,195.8,195.85,195.54,195.69,39168.0,195.8,195.85,195.54,195.69,39168.0
2016-04-14 15:50:00,195.72,195.79,195.61,195.72,40743.0,195.72,195.79,195.61,195.72,40743.0
2016-04-14 15:55:00,195.71,195.79,195.6,195.71,73698.0,195.71,195.79,195.6,195.71,73698.0
2016-04-15 09:30:00,195.32,195.41,194.0,194.5,74750.0,195.32,195.41,194.0,194.5,74750.0
2016-04-15 09:35:00,194.38,194.7,193.8,194.31,34501.0,194.38,194.7,193.8,194.31,34501.0
2016-04-15 09:40:00,194.45,195.08,194.45,194.94,19714.0,194.45,195.08,194.45,194.94,19714.0
2016-04-15 09:45:00,194.94,195.18,194.4,195.05,10735.0,194.94,195.18,194.4,195.05,10735.0
2016-04-15 09:50:00,195.06,195.1,194.1,194.13,18701.0,195.06,195.1,194.1,194.13,18701.0
2016-04-15 09:55:00,194.03,194.29,193.96,194.22,24348.0,194.03,194.29,193.96,194.22,24348.0
2016-04-15 10:00:00,194.22,194.23,193.37,193.89,40601.0,194.22,194.23,193.37,193.89,40601.0
2016-04-15 10:05:00,193.82,193.9,193.3,193.3,28164.0,193.82,193.9,193.3,193.3,28164.0
2016-04-15 10:10:00,193.3,193.44,193.06,193.16,25884.0,193.3,193.44,193.06,193.16,25884.0
2016-04-15 10:15:00,193.11,193.3,192.7,193.28,47564.0,193.11,193.3,192.7,193.28,47564.0
2016-04-15 10:20:00,193.29,193.42,193.08,193.19,15759.0,193.29,193.42,193.08,193.19,15759.0
2016-04-15 10:25:00,193.17,193.42,193.09,193.2,23762.0,193.17,193.42,193.09,193.2,23762.0
2016-04-15 10:30:00,193.26,193.58,193.14,193.32,22401.0,193.26,193.58,193.14,193.32,22401.0
2016-04-15 10:35:00,193.32,193.63,193.15,193.39,36271.0,193.32,193.63,193.15,193.39,36271.0
2016-04-15 10:40:00,193.38,193.74,193.15,193.3,37033.0,193.38,193.74,193.15,193.3,37033.0
2016-04-15 10:45:00,193.3,193.59,193.2,193.33,17750.0,193.3,193.59,193.2,193.33,17750.0
2016-04-15 10:50:00,193.25,193.38,192.9,192.96,16481.0,193.25,193.38,192.9,192.96,16481.0
2016-04-15 10:55:00,192.97,193.23,192.7,192.73,41939.0,192.97,193.23,192.7,192.73,41939.0
2016-04-15 11:00:00,192.68,192.94,192.55,192.86,24915.0,192.68,192.94,192.55,192.86,24915.0
2016-04-15 11:05:00,192.79,193.27,192.7,193.26,22145.0,192.79,193.27,192.7,193.26,22145.0
2016-04-15 11:10:00,193.19,193.99,193.0,193.84,35210.0,193.19,193.99,193.0,193.84,35210.0
2016-04-15 11:15:00,193.88,193.94,193.35,193.5,32345.0,193.88,193.94,193.35,193.5,32345.0
2016-04-15 11:20:00,193.51,193.97,193.42,193.9,27302.0,193.51,193.97,193.42,193.9,27302.0
2016-04-15 11:25:00,193.9,194.27,193.89,194.0,25674.0,193.9,194.27,193.89,194.0,25674.0
2016-04-15 11:30:00,193.94,193.95,193.65,193.85,14199.0,193.94,193.95,193.65,193.85,14199.0
2016-04-15 11:35:00,193.74,193.74,193.51,193.6,7534.0,193.74,193.74,193.51,193.6,7534.0
2016-04-15 11:40:00,193.58,193.7,193.44,193.56,17964.0,193.58,193.7,193.44,193.56,17964.0
2016-04-15 11:45:00,193.59,193.77,193.54,193.76,7060.0,193.59,193.77,193.54,193.76,7060.0
2016-04-15 11:50:00,193.75,194.3,193.75,194.3,14111.0,193.75,194.3,193.75,194.3,14111.0
2016-04-15 11:55:00,194.27,194.44,194.02,194.06,14911.0,194.27,194.44,194.02,194.06,14911.0
2016-04-15 12:00:00,194.08,194.08,193.77,193.78,6150.0,194.08,194.08,193.77,193.78,6150.0
2016-04-15 12:05:00,193.75,193.99,193.75,193.97,7400.0,193.75,193.99,193.75,193.97,7400.0
2016-04-15 12:10:00,193.97,194.05,193.83,193.83,4600.0,193.97,194.05,193.83,193.83,4600.0
2016-04-15 12:15:00,193.82,193.85,193.7,193.81,10792.0,193.82,193.85,193.7,193.81,10792.0
2016-04-15 12:20:00,193.78,193.86,193.73,193.79,5042.0,193.78,193.86,193.73,193.79,5042.0
2016-04-15 12:25:00,193.77,193.77,193.33,193.48,10394.0,193.77,193.77,193.33,193.48,10394.0
2016-04-15 12:30:00,193.52,193.53,193.27,193.41,12559.0,193.52,193.53,193.27,193.41,12559.0
2016-04-15 12:35:00,193.35,193.41,193.07,193.08,11173.0,193.35,193.41,193.07,193.08,11173.0
2016-04-15 12:40:00,193.15,193.2,193.06,193.13,5306.0,193.15,193.2,193.06,193.13,5306.0
2016-04-15 12:45:00,193.18,193.2,193.06,193.06,8301.0,193.18,193.2,193.06,193.06,8301.0
2016-04-15 12:50:00,193.08,193.13,192.81,193.01,13001.0,193.08,193.13,192.81,193.01,13001.0
2016-04-15 12:55:00,193.02,193.06,192.94,192.95,2020.0,193.02,193.06,192.94,192.95,2020.0
2016-04-15 13:00:00,192.95,192.97,192.74,192.86,6879.0,192.95,192.97,192.74,192.86,6879.0
2016-04-15 13:05:00,192.89,192.91,192.61,192.66,6615.0,192.89,192.91,192.61,192.66,6615.0
2016-04-15 13:10:00,192.66,192.75,192.54,192.71,8100.0,192.66,192.75,192.54,192.71,8100.0
2016-04-15 13:15:00,192.76,192.8,192.64,192.7,6299.0,192.76,192.8,192.64,192.7,6299.0
2016-04-15 13:20:00,192.6,192.66,192.53,192.64,14140.0,192.6,192.66,192.53,192.64,14140.0
2016-04-15 13:25:00,192.63,192.64,192.3,192.39,14225.0,192.63,192.64,192.3,192.39,14225.0
2016-04-15 13:30:00,192.37,192.65,192.3,192.58,7996.0,192.37,192.65,192.3,192.58,7996.0
2016-04-15 13:35:00,192.61,192.61,192.44,192.54,6633.0,192.61,192.61,192.44,192.54,6633.0
2016-04-15 13:40:00,192.48,192.63,192.44,192.59,4400.0,192.48,192.63,192.44,192.59,4400.0
2016-04-15 13:45:00,192.55,192.55,192.45,192.53,5055.0,192.55,192.55,192.45,192.53,5055.0
2016-04-15 13:50:00,192.55,192.56,192.47,192.51,3100.0,192.55,192.56,192.47,192.51,3100.0
2016-04-15 13:55:00,192.51,192.52,192.13,192.15,16826.0,192.51,192.52,192.13,192.15,16826.0
2016-04-15 14:00:00,192.15,192.29,192.14,192.18,7423.0,192.15,192.29,192.14,192.18,7423.0
2016-04-15 14:05:00,192.16,192.19,192.02,192.15,9167.0,192.16,192.19,192.02,192.15,9167.0
2016-04-15 14:10:00,192.12,192.12,191.8,191.8,37103.0,192.12,192.12,191.8,191.8,37103.0
2016-04-15 14:15:00,191.93,191.99,191.79,191.87,9286.0,191.93,191.99,191.79,191.87,9286.0
2016-04-15 14:20:00,191.81,192.05,191.76,192.05,10480.0,191.81,192.05,191.76,192.05,10480.0
2016-04-15 14:25:00,192.09,192.32,192.04,192.28,8523.0,192.09,192.32,192.04,192.28,8523.0
2016-04-15 14:30:00,192.3,192.46,192.3,192.37,8770.0,192.3,192.46,192.3,192.37,8770.0
2016-04-15 14:35:00,192.42,192.44,192.33,192.44,5550.0,192.42,192.44,192.33,192.44,5550.0
2016-04-15 14:40:00,192.44,192.84,192.44,192.67,10560.0,192.44,192.84,192.44,192.67,10560.0
2016-04-15 14:45:00,192.67,192.85,192.64,192.73,6100.0,192.67,192.85,192.64,192.73,6100.0
2016-04-15 14:50:00,192.79,192.94,192.75,192.88,15250.0,192.79,192.94,192.75,192.88,15250.0
2016-04-15 14:55:00,192.88,193.02,192.81,193.02,16589.0,192.88,193.02,192.81,193.02,16589.0
2016-04-15 15:00:00,193.0,193.08,193.0,193.07,4720.0,193.0,193.08,193.0,193.07,4720.0
2016-04-15 15:05:00,193.08,193.29,193.06,193.27,12328.0,193.08,193.29,193.06,193.27,12328.0
2016-04-15 15:10:00,193.25,193.39,193.2,193.34,8800.0,193.25,193.39,193.2,193.34,8800.0
2016-04-15 15:15:00,193.32,193.5,193.3,193.49,12724.0,193.32,193.5,193.3,193.49,12724.0
2016-04-15 15:20:00,193.49,193.5,193.38,193.41,7643.0,193.49,193.5,193.38,193.41,7643.0
2016-04-15 15:25:00,193.4,193.47,193.25,193.3,12700.0,193.4,193.47,193.25,193.3,12700.0
2016-04-15 15:30:00,193.35,193.35,193.22,193.22,11585.0,193.35,193.35,193.22,193.22,11585.0
2016-04-15 15:35:00,193.23,193.24,192.9,193.15,19702.0,193.23,193.24,192.9,193.15,19702.0
2016-04-15 15:40:00,193.11,193.25,193.08,193.22,13992.0,193.11,193.25,193.08,193.22,13992.0
2016-04-15 15:45:00,193.21,193.37,193.17,193.35,18642.0,193.21,193.37,193.17,193.35,18642.0
2016-04-15 15:50:00,193.37,193.5,193.23,193.25,43969.0,193.37,193.5,193.23,193.25,43969.0
2016-04-15 15:55:00,193.23,193.39,193.06,193.2,63869.0,193.23,193.39,193.06,193.2,63869.0
2016-04-18 09:30:00,191.92,192.73,191.4,192.06,38505.0,191.92,192.73,191.4,192.06,38505.0
2016-04-18 09:35:00,192.08,192.98,192.08,192.17,17388.0,192.08,192.98,192.08,192.17,17388.0
2016-04-18 09:40:00,192.34,192.58,191.77,191.77,21008.0,192.34,192.58,191.77,191.77,21008.0
2016-04-18 09:45:00,191.84,192.01,191.26,191.73,29092.0,191.84,192.01,191.26,191.73,29092.0
2016-04-18 09:50:00,191.68,192.2,191.43,192.11,34217.0,191.68,192.2,191.43,192.11,34217.0
2016-04-18 09:55:00,192.06,192.48,192.02,192.24,26240.0,192.06,192.48,192.02,192.24,26240.0
2016-04-18 10:00:00,192.17,192.59,192.17,192.37,36604.0,192.17,192.59,192.17,192.37,36604.0
2016-04-18 10:05:00,192.36,192.65,192.35,192.47,17681.0,192.36,192.65,192.35,192.47,17681.0
2016-04-18 10:10:00,192.43,193.14,192.35,193.14,27886.0,192.43,193.14,192.35,193.14,27886.0
2016-04-18 10:15:00,193.16,193.29,192.72,192.98,36319.0,193.16,193.29,192.72,192.98,36319.0
2016-04-18 10:20:00,192.95,193.68,192.93,193.56,26823.0,192.95,193.68,192.93,193.56,26823.0
2016-04-18 10:25:00,193.66,193.97,193.64,193.92,15491.0,193.66,193.97,193.64,193.92,15491.0
2016-04-18 10:30:00,193.96,193.99,193.77,193.83,8848.0,193.96,193.99,193.77,193.83,8848.0
2016-04-18 10:35:00,193.8,193.88,193.21,193.37,18056.0,193.8,193.88,193.21,193.37,18056.0
2016-04-18 10:40:00,193.28,193.58,193.28,193.4,29324.0,193.28,193.58,193.28,193.4,29324.0
2016-04-18 10:45:00,193.41,193.45,193.08,193.09,14207.0,193.41,193.45,193.08,193.09,14207.0
2016-04-18 10:50:00,193.13,193.34,192.91,193.25,14000.0,193.13,193.34,192.91,193.25,14000.0
2016-04-18 10:55:00,193.33,193.5,193.14,193.14,10563.0,193.33,193.5,193.14,193.14,10563.0
2016-04-18 11:00:00,193.26,193.31,193.11,193.12,14571.0,193.26,193.31,193.11,193.12,14571.0
2016-04-18 11:05:00,193.16,193.23,193.07,193.12,6081.0,193.16,193.23,193.07,193.12,6081.0
2016-04-18 11:10:00,193.11,193.3,193.11,193.2,6000.0,193.11,193.3,193.11,193.2,6000.0
2016-04-18 11:15:00,193.19,193.27,192.5,192.5,16432.0,193.19,193.27,192.5,192.5,16432.0
2016-04-18 11:20:00,192.5,192.6,192.24,192.25,15271.0,192.5,192.6,192.24,192.25,15271.0
2016-04-18 11:25:00,192.31,192.37,192.08,192.28,9327.0,192.31,192.37,192.08,192.28,9327.0
2016-04-18 11:30:00,192.32,192.39,192.12,192.12,10071.0,192.32,192.39,192.12,192.12,10071.0
2016-04-18 11:35:00,192.18,192.22,191.83,191.83,21314.0,192.18,192.22,191.83,191.83,21314.0
2016-04-18 11:40:00,191.82,192.2,191.73,191.99,14745.0,191.82,192.2,191.73,191.99,14745.0
2016-04-18 11:45:00,192.0,192.22,191.88,191.89,7822.0,192.0,192.22,191.88,191.89,7822.0
2016-04-18 11:50:00,191.84,192.48,191.84,192.44,14559.0,191.84,192.48,191.84,192.44,14559.0
2016-04-18 11:55:00,192.4,192.7,192.4,192.54,8250.0,192.4,192.7,192.4,192.54,8250.0
2016-04-18 12:00:00,192.51,192.84,192.5,192.83,8505.0,192.51,192.84,192.5,192.83,8505.0
2016-04-18 12:05:00,192.84,192.93,192.65,192.69,7946.0,192.84,192.93,192.65,192.69,7946.0
2016-04-18 12:10:00,192.74,192.77,192.61,192.74,5075.0,192.74,192.77,192.61,192.74,5075.0
2016-04-18 12:15:00,192.73,192.73,192.6,192.6,3700.0,192.73,192.73,192.6,192.6,3700.0
2016-04-18 12:20:00,192.66,192.84,192.62,192.78,4882.0,192.66,192.84,192.62,192.78,4882.0
2016-04-18 12:25:00,192.73,192.86,192.7,192.76,6593.0,192.73,192.86,192.7,192.76,6593.0
2016-04-18 12:30:00,192.8,193.1,192.76,192.89,9112.0,192.8,193.1,192.76,192.89,9112.0
2016-04-18 12:35:00,192.89,193.07,192.83,192.83,6769.0,192.89,193.07,192.83,192.83,6769.0
2016-04-18 12:40:00,192.88,193.03,192.87,193.03,3200.0,192.88,193.03,192.87,193.03,3200.0
2016-04-18 12:45:00,193.07,193.12,192.97,193.0,6179.0,193.07,193.12,192.97,193.0,6179.0
2016-04-18 12:50:00,193.08,193.35,193.07,193.28,9804.0,193.08,193.35,193.07,193.28,9804.0
2016-04-18 12:55:00,193.2,193.29,193.05,193.1,6274.0,193.2,193.29,193.05,193.1,6274.0
2016-04-18 13:00:00,193.15,193.18,193.0,193.05,3000.0,193.15,193.18,193.0,193.05,3000.0
2016-04-18 13:05:00,192.95,192.97,192.6,192.64,17074.0,192.95,192.97,192.6,192.64,17074.0
2016-04-18 13:10:00,192.6,192.65,192.4,192.4,6831.0,192.6,192.65,192.4,192.4,6831.0
2016-04-18 13:15:00,192.4,192.43,192.07,192.07,10205.0,192.4,192.43,192.07,192.07,10205.0
2016-04-18 13:20:00,192.15,192.17,191.9,192.06,12117.0,192.15,192.17,191.9,192.06,12117.0
2016-04-18 13:25:00,192.07,192.08,191.94,191.96,10900.0,192.07,192.08,191.94,191.96,10900.0
2016-04-18 13:30:00,191.95,192.08,191.86,192.08,15485.0,191.95,192.08,191.86,192.08,15485.0
2016-04-18 13:35:00,192.08,192.11,191.92,192.11,11466.0,192.08,192.11,191.92,192.11,11466.0
2016-04-18 13:40:00,192.12,192.41,192.1,192.39,7125.0,192.12,192.41,192.1,192.39,7125.0
2016-04-18 13:45:00,192.39,192.71,192.39,192.57,10138.0,192.39,192.71,192.39,192.57,10138.0
2016-04-18 13:50:00,192.56,192.61,192.44,192.53,35321.0,192.56,192.61,192.44,192.53,35321.0
2016-04-18 13:55:00,192.58,192.67,192.54,192.65,6424.0,192.58,192.67,192.54,192.65,6424.0
2016-04-18 14:00:00,192.66,192.69,192.47,192.48,8048.0,192.66,192.69,192.47,192.48,8048.0
2016-04-18 14:05:00,192.56,192.72,192.53,192.69,9212.0,192.56,192.72,192.53,192.69,9212.0
2016-04-18 14:10:00,192.69,192.94,192.63,192.75,9337.0,192.69,192.94,192.63,192.75,9337.0
2016-04-18 14:15:00,192.79,192.83,192.45,192.49,22231.0,192.79,192.83,192.45,192.49,22231.0
2016-04-18 14:20:00,192.47,192.49,192.28,192.36,13313.0,192.47,192.49,192.28,192.36,13313.0
2016-04-18 14:25:00,192.35,192.45,192.3,192.34,11780.0,192.35,192.45,192.3,192.34,11780.0
2016-04-18 14:30:00,192.39,192.39,192.22,192.34,8544.0,192.39,192.39,192.22,192.34,8544.0
2016-04-18 14:35:00,192.34,192.39,192.22,192.29,12395.0,192.34,192.39,192.22,192.29,12395.0
2016-04-18 14:40:00,192.34,192.44,192.1,192.29,16440.0,192.34,192.44,192.1,192.29,16440.0
2016-04-18 14:45:00,192.26,192.41,192.25,192.41,8879.0,192.26,192.41,192.25,192.41,8879.0
2016-04-18 14:50:00,192.4,192.45,192.32,192.34,4668.0,192.4,192.45,192.32,192.34,4668.0
2016-04-18 14:55:00,192.35,192.42,192.21,192.25,20100.0,192.35,192.42,192.21,192.25,20100.0
2016-04-18 15:00:00,192.25,192.58,192.19,192.58,11816.0,192.25,192.58,192.19,192.58,11816.0
2016-04-18 15:05:00,192.58,192.58,192.34,192.35,11414.0,192.58,192.58,192.34,192.35,11414.0
2016-04-18 15:10:00,192.38,192.4,192.24,192.3,12741.0,192.38,192.4,192.24,192.3,12741.0
2016-04-18 15:15:00,192.29,192.43,192.27,192.31,11777.0,192.29,192.43,192.27,192.31,11777.0
2016-04-18 15:20:00,192.31,192.34,192.13,192.18,9900.0,192.31,192.34,192.13,192.18,9900.0
2016-04-18 15:25:00,192.19,192.42,192.17,192.24,14244.0,192.19,192.42,192.17,192.24,14244.0
2016-04-18 15:30:00,192.27,192.47,192.2,192.43,8790.0,192.27,192.47,192.2,192.43,8790.0
2016-04-18 15:35:00,192.41,192.56,192.41,192.52,16115.0,192.41,192.56,192.41,192.52,16115.0
2016-04-18 15:40:00,192.51,192.8,192.51,192.7,18958.0,192.51,192.8,192.51,192.7,18958.0
2016-04-18 15:45:00,192.69,192.73,192.58,192.68,23219.0,192.69,192.73,192.58,192.68,23219.0
2016-04-18 15:50:00,192.73,192.91,192.7,192.85,36598.0,192.73,192.91,192.7,192.85,36598.0
2016-04-18 15:55:00,192.81,192.96,192.72,192.94,75698.0,192.81,192.96,192.72,192.94,75698.0
2016-04-19 09:30:00,193.44,193.85,193.13,193.13,37625.0,193.44,193.85,193.13,193.13,37625.0
2016-04-19 09:35:00,193.38,193.9,192.29,192.53,41507.0,193.38,193.9,192.29,192.53,41507.0
2016-04-19 09:40:00,192.57,193.25,192.1,192.96,36738.0,192.57,193.25,192.1,192.96,36738.0
2016-04-19 09:45:00,193.05,193.73,192.94,193.73,32929.0,193.05,193.73,192.94,193.73,32929.0
2016-04-19 09:50:00,193.73,194.09,193.41,193.49,63296.0,193.73,194.09,193.41,193.49,63296.0
2016-04-19 09:55:00,193.49,193.62,193.02,193.55,29297.0,193.49,193.62,193.02,193.55,29297.0
2016-04-19 10:00:00,193.62,193.62,193.2,193.2,20526.0,193.62,193.62,193.2,193.2,20526.0
2016-04-19 10:05:00,193.34,193.8,193.09,193.71,12741.0,193.34,193.8,193.09,193.71,12741.0
2016-04-19 10:10:00,193.67,194.35,193.67,194.19,34338.0,193.67,194.35,193.67,194.19,34338.0
2016-04-19 10:15:00,194.19,194.53,193.97,194.49,31433.0,194.19,194.53,193.97,194.49,31433.0
2016-04-19 10:20:00,194.5,194.87,194.5,194.87,28657.0,194.5,194.87,194.5,194.87,28657.0
2016-04-19 10:25:00,194.76,194.89,194.53,194.77,26820.0,194.76,194.89,194.53,194.77,26820.0
2016-04-19 10:30:00,194.77,195.14,194.72,195.12,33491.0,194.77,195.14,194.72,195.12,33491.0
2016-04-19 10:35:00,195.14,195.15,194.62,194.75,69798.0,195.14,195.15,194.62,194.75,69798.0
2016-04-19 10:40:00,194.66,195.09,194.66,194.98,39893.0,194.66,195.09,194.66,194.98,39893.0
2016-04-19 10:45:00,194.95,195.11,194.84,194.94,21866.0,194.95,195.11,194.84,194.94,21866.0
2016-04-19 10:50:00,194.94,195.24,194.94,195.18,19017.0,194.94,195.24,194.94,195.18,19017.0
2016-04-19 10:55:00,195.12,195.2,194.94,195.09,16366.0,195.12,195.2,194.94,195.09,16366.0
2016-04-19 11:00:00,195.12,195.25,195.07,195.16,12913.0,195.12,195.25,195.07,195.16,12913.0
2016-04-19 11:05:00,195.17,195.2,194.86,194.98,32335.0,195.17,195.2,194.86,194.98,32335.0
2016-04-19 11:10:00,194.94,195.03,194.7,194.99,29840.0,194.94,195.03,194.7,194.99,29840.0
2016-04-19 11:15:00,195.0,195.16,194.98,195.05,21111.0,195.0,195.16,194.98,195.05,21111.0
2016-04-19 11:20:00,195.1,195.11,194.96,195.02,17400.0,195.1,195.11,194.96,195.02,17400.0
2016-04-19 11:25:00,195.03,195.11,194.96,194.97,14600.0,195.03,195.11,194.96,194.97,14600.0
2016-04-19 11:30:00,195.03,195.15,194.93,195.15,11028.0,195.03,195.15,194.93,195.15,11028.0
2016-04-19 11:35:00,195.13,195.13,194.85,194.98,14572.0,195.13,195.13,194.85,194.98,14572.0
2016-04-19 11:40:00,194.95,194.95,194.71,194.71,8283.0,194.95,194.95,194.71,194.71,8283.0
2016-04-19 11:45:00,194.66,194.79,194.35,194.36,14131.0,194.66,194.79,194.35,194.36,14131.0
2016-04-19 11:50:00,194.32,194.32,193.44,193.64,42571.0,194.32,194.32,193.44,193.64,42571.0
2016-04-19 11:55:00,193.64,193.76,193.4,193.57,16598.0,193.64,193.76,193.4,193.57,16598.0
2016-04-19 12:00:00,193.47,193.61,193.3,193.38,23065.0,193.47,193.61,193.3,193.38,23065.0
2016-04-19 12:05:00,193.41,193.48,193.14,193.31,20643.0,193.41,193.48,193.14,193.31,20643.0
2016-04-19 12:10:00,193.26,193.26,192.89,193.05,13834.0,193.26,193.26,192.89,193.05,13834.0
2016-04-19 12:15:00,192.95,192.96,192.6,192.68,18083.0,192.95,192.96,192.6,192.68,18083.0
2016-04-19 12:20:00,192.68,192.71,192.26,192.27,16388.0,192.68,192.71,192.26,192.27,16388.0
2016-04-19 12:25:00,192.29,192.43,192.15,192.21,19299.0,192.29,192.43,192.15,192.21,19299.0
2016-04-19 12:30:00,192.21,192.4,192.13,192.21,44329.0,192.21,192.4,192.13,192.21,44329.0
2016-04-19 12:35:00,192.13,192.2,191.54,191.72,56024.0,192.13,192.2,191.54,191.72,56024.0
2016-04-19 12:40:00,191.65,191.67,191.28,191.32,30567.0,191.65,191.67,191.28,191.32,30567.0
2016-04-19 12:45:00,191.31,191.31,190.87,190.92,35329.0,191.31,191.31,190.87,190.92,35329.0
2016-04-19 12:50:00,190.86,191.02,190.67,190.97,25418.0,190.86,191.02,190.67,190.97,25418.0
2016-04-19 12:55:00,190.98,191.08,190.8,191.02,42716.0,190.98,191.08,190.8,191.02,42716.0
2016-04-19 13:00:00,191.02,191.66,191.02,191.58,24342.0,191.02,191.66,191.02,191.58,24342.0
2016-04-19 13:05:00,191.6,191.94,191.6,191.92,19300.0,191.6,191.94,191.6,191.92,19300.0
2016-04-19 13:10:00,191.95,192.22,191.77,192.19,11083.0,191.95,192.22,191.77,192.19,11083.0
2016-04-19 13:15:00,192.23,192.56,192.23,192.3,8460.0,192.23,192.56,192.23,192.3,8460.0
2016-04-19 13:20:00,192.36,192.86,192.35,192.82,12844.0,192.36,192.86,192.35,192.82,12844.0
2016-04-19 13:25:00,192.8,192.9,192.66,192.68,8817.0,192.8,192.9,192.66,192.68,8817.0
2016-04-19 13:30:00,192.63,193.05,192.58,193.05,12239.0,192.63,193.05,192.58,193.05,12239.0
2016-04-19 13:35:00,192.96,193.1,192.81,192.96,10180.0,192.96,193.1,192.81,192.96,10180.0
2016-04-19 13:40:00,192.97,193.2,192.94,193.06,8651.0,192.97,193.2,192.94,193.06,8651.0
2016-04-19 13:45:00,193.12,193.52,193.06,193.52,13459.0,193.12,193.52,193.06,193.52,13459.0
2016-04-19 13:50:00,193.55,193.57,193.36,193.47,10949.0,193.55,193.57,193.36,193.47,10949.0
2016-04-19 13:55:00,193.56,193.71,193.45,193.57,9514.0,193.56,193.71,193.45,193.57,9514.0
2016-04-19 14:00:00,193.71,193.83,193.49,193.71,11032.0,193.71,193.83,193.49,193.71,11032.0
2016-04-19 14:05:00,193.69,193.76,193.53,193.7,12105.0,193.69,193.76,193.53,193.7,12105.0
2016-04-19 14:10:00,193.86,193.96,193.68,193.68,7666.0,193.86,193.96,193.68,193.68,7666.0
2016-04-19 14:15:00,193.74,193.91,193.74,193.77,9504.0,193.74,193.91,193.74,193.77,9504.0
2016-04-19 14:20:00,193.81,194.08,193.8,193.96,25996.0,193.81,194.08,193.8,193.96,25996.0
2016-04-19 14:25:00,194.0,194.22,193.77,193.77,24644.0,194.0,194.22,193.77,193.77,24644.0
2016-04-19 14:30:00,193.84,194.02,193.78,193.92,13283.0,193.84,194.02,193.78,193.92,13283.0
2016-04-19 14:35:00,193.89,193.89,193.56,193.78,12293.0,193.89,193.89,193.56,193.78,12293.0
2016-04-19 14:40:00,193.79,194.08,193.75,194.05,7375.0,193.79,194.08,193.75,194.05,7375.0
2016-04-19 14:45:00,194.07,194.32,194.04,194.27,24259.0,194.07,194.32,194.04,194.27,24259.0
2016-04-19 14:50:00,194.32,194.4,194.14,194.33,10800.0,194.32,194.4,194.14,194.33,10800.0
2016-04-19 14:55:00,194.44,194.5,194.34,194.35,14697.0,194.44,194.5,194.34,194.35,14697.0
2016-04-19 15:00:00,194.31,194.32,193.95,194.19,18093.0,194.31,194.32,193.95,194.19,18093.0
2016-04-19 15:05:00,194.14,194.38,194.14,194.23,11093.0,194.14,194.38,194.14,194.23,11093.0
2016-04-19 15:10:00,194.23,194.6,194.21,194.56,18930.0,194.23,194.6,194.21,194.56,18930.0
2016-04-19 15:15:00,194.58,194.72,194.49,194.55,18324.0,194.58,194.72,194.49,194.55,18324.0
2016-04-19 15:20:00,194.55,194.56,194.4,194.51,15832.0,194.55,194.56,194.4,194.51,15832.0
2016-04-19 15:25:00,194.51,194.59,194.36,194.41,17627.0,194.51,194.59,194.36,194.41,17627.0
2016-04-19 15:30:00,194.45,194.74,194.38,194.68,29313.0,194.45,194.74,194.38,194.68,29313.0
2016-04-19 15:35:00,194.7,194.86,194.6,194.79,26111.0,194.7,194.86,194.6,194.79,26111.0
2016-04-19 15:40:00,194.78,194.79,194.46,194.46,29543.0,194.78,194.79,194.46,194.46,29543.0
2016-04-19 15:45:00,194.48,194.54,194.44,194.51,28798.0,194.48,194.54,194.44,194.51,28798.0
2016-04-19 15:50:00,194.54,194.59,194.39,194.43,32917.0,194.54,194.59,194.39,194.43,32917.0
2016-04-19 15:55:00,194.42,194.52,194.18,194.49,65039.0,194.42,194.52,194.18,194.49,65039.0
2016-04-20 09:30:00,193.5,193.88,193.06,193.41,36026.0,193.5,193.88,193.06,193.41,36026.0
2016-04-20 09:35:00,193.4,193.72,192.77,193.16,35006.0,193.4,193.72,192.77,193.16,35006.0
2016-04-20 09:40:00,193.19,193.57,192.8,193.38,11706.0,193.19,193.57,192.8,193.38,11706.0
2016-04-20 09:45:00,193.4,193.81,193.3,193.8,21856.0,193.4,193.81,193.3,193.8,21856.0
2016-04-20 09:50:00,193.81,194.62,193.79,194.43,24033.0,193.81,194.62,193.79,194.43,24033.0
2016-04-20 09:55:00,194.46,194.56,194.0,194.22,18505.0,194.46,194.56,194.0,194.22,18505.0
2016-04-20 10:00:00,194.17,194.46,193.95,194.46,21975.0,194.17,194.46,193.95,194.46,21975.0
2016-04-20 10:05:00,194.49,194.64,194.22,194.33,19894.0,194.49,194.64,194.22,194.33,19894.0
2016-04-20 10:10:00,194.31,194.76,194.19,194.6,14030.0,194.31,194.76,194.19,194.6,14030.0
2016-04-20 10:15:00,194.51,194.51,194.18,194.28,16201.0,194.51,194.51,194.18,194.28,16201.0
2016-04-20 10:20:00,194.26,194.42,194.0,194.0,12372.0,194.26,194.42,194.0,194.0,12372.0
2016-04-20 10:25:00,193.96,193.96,193.23,193.45,9687.0,193.96,193.96,193.23,193.45,9687.0
2016-04-20 10:30:00,193.46,193.82,193.46,193.71,16570.0,193.46,193.82,193.46,193.71,16570.0
2016-04-20 10:35:00,193.71,193.8,193.16,193.24,8304.0,193.71,193.8,193.16,193.24,8304.0
2016-04-20 10:40:00,193.2,193.22,192.85,193.05,17320.0,193.2,193.22,192.85,193.05,17320.0
2016-04-20 10:45:00,192.96,192.96,192.64,192.87,24396.0,192.96,192.96,192.64,192.87,24396.0
2016-04-20 10:50:00,192.87,193.0,192.6,192.65,12487.0,192.87,193.0,192.6,192.65,12487.0
2016-04-20 10:55:00,192.65,192.88,192.64,192.86,13492.0,192.65,192.88,192.64,192.86,13492.0
2016-04-20 11:00:00,192.79,193.33,192.6,193.19,21123.0,192.79,193.33,192.6,193.19,21123.0
2016-04-20 11:05:00,193.15,193.62,193.11,193.55,15849.0,193.15,193.62,193.11,193.55,15849.0
2016-04-20 11:10:00,193.51,193.73,193.5,193.68,12850.0,193.51,193.73,193.5,193.68,12850.0
2016-04-20 11:15:00,193.72,193.72,193.52,193.67,8592.0,193.72,193.72,193.52,193.67,8592.0
2016-04-20 11:20:00,193.65,193.81,193.5,193.5,6818.0,193.65,193.81,193.5,193.5,6818.0
2016-04-20 11:25:00,193.62,193.77,193.33,193.34,7952.0,193.62,193.77,193.33,193.34,7952.0
2016-04-20 11:30:00,193.31,193.42,193.17,193.33,12741.0,193.31,193.42,193.17,193.33,12741.0
2016-04-20 11:35:00,193.35,194.2,193.33,194.09,12596.0,193.35,194.2,193.33,194.09,12596.0
2016-04-20 11:40:00,194.1,194.28,194.02,194.05,24510.0,194.1,194.28,194.02,194.05,24510.0
2016-04-20 11:45:00,194.13,194.21,193.96,193.96,6500.0,194.13,194.21,193.96,193.96,6500.0
2016-04-20 11:50:00,193.93,194.08,193.6,193.61,6140.0,193.93,194.08,193.6,193.61,6140.0
2016-04-20 11:55:00,193.63,193.7,193.55,193.55,5800.0,193.63,193.7,193.55,193.55,5800.0
2016-04-20 12:00:00,193.55,193.74,193.55,193.63,5660.0,193.55,193.74,193.55,193.63,5660.0
2016-04-20 12:05:00,193.71,193.73,193.58,193.6,8476.0,193.71,193.73,193.58,193.6,8476.0
2016-04-20 12:10:00,193.59,193.63,193.35,193.42,6050.0,193.59,193.63,193.35,193.42,6050.0
2016-04-20 12:15:00,193.37,193.42,193.25,193.38,4431.0,193.37,193.42,193.25,193.38,4431.0
2016-04-20 12:20:00,193.33,193.41,193.31,193.41,6600.0,193.33,193.41,193.31,193.41,6600.0
2016-04-20 12:25:00,193.42,193.48,193.34,193.43,3599.0,193.42,193.48,193.34,193.43,3599.0
2016-04-20 12:30:00,193.43,193.47,193.36,193.38,5012.0,193.43,193.47,193.36,193.38,5012.0
2016-04-20 12:35:00,193.39,193.45,193.31,193.4,4800.0,193.39,193.45,193.31,193.4,4800.0
2016-04-20 12:40:00,193.44,193.58,193.44,193.52,11267.0,193.44,193.58,193.44,193.52,11267.0
2016-04-20 12:45:00,193.52,193.52,193.31,193.4,6350.0,193.52,193.52,193.31,193.4,6350.0
2016-04-20 12:50:00,193.4,193.4,193.3,193.39,4800.0,193.4,193.4,193.3,193.39,4800.0
2016-04-20 12:55:00,193.41,193.5,193.35,193.45,6869.0,193.41,193.5,193.35,193.45,6869.0
2016-04-20 13:00:00,193.39,193.45,193.22,193.39,27121.0,193.39,193.45,193.22,193.39,27121.0
2016-04-20 13:05:00,193.39,193.6,193.32,193.4,8325.0,193.39,193.6,193.32,193.4,8325.0
2016-04-20 13:10:00,193.41,193.43,193.18,193.33,5706.0,193.41,193.43,193.18,193.33,5706.0
2016-04-20 13:15:00,193.33,193.6,193.3,193.52,12104.0,193.33,193.6,193.3,193.52,12104.0
2016-04-20 13:20:00,193.57,193.6,193.49,193.53,3165.0,193.57,193.6,193.49,193.53,3165.0
2016-04-20 13:25:00,193.52,193.89,193.51,193.86,13415.0,193.52,193.89,193.51,193.86,13415.0
2016-04-20 13:30:00,193.88,194.23,193.82,193.82,16001.0,193.88,194.23,193.82,193.82,16001.0
2016-04-20 13:35:00,193.85,193.92,193.62,193.77,7029.0,193.85,193.92,193.62,193.77,7029.0
2016-04-20 13:40:00,193.77,193.89,193.63,193.85,6908.0,193.77,193.89,193.63,193.85,6908.0
2016-04-20 13:45:00,193.85,193.92,193.75,193.78,20505.0,193.85,193.92,193.75,193.78,20505.0
2016-04-20 13:50:00,193.78,193.92,193.78,193.91,19883.0,193.78,193.92,193.78,193.91,19883.0
2016-04-20 13:55:00,193.91,193.91,193.41,193.47,9150.0,193.91,193.91,193.41,193.47,9150.0
2016-04-20 14:00:00,193.45,193.53,193.39,193.4,4403.0,193.45,193.53,193.39,193.4,4403.0
2016-04-20 14:05:00,193.4,193.49,193.36,193.39,6055.0,193.4,193.49,193.36,193.39,6055.0
2016-04-20 14:10:00,193.44,193.51,193.44,193.5,9094.0,193.44,193.51,193.44,193.5,9094.0
2016-04-20 14:15:00,193.48,193.59,193.45,193.59,11191.0,193.48,193.59,193.45,193.59,11191.0
2016-04-20 14:20:00,193.63,194.17,193.55,193.97,20238.0,193.63,194.17,193.55,193.97,20238.0
2016-04-20 14:25:00,194.03,194.28,194.0,194.08,19430.0,194.03,194.28,194.0,194.08,19430.0
2016-04-20 14:30:00,194.11,194.3,194.08,194.1,15199.0,194.11,194.3,194.08,194.1,15199.0
2016-04-20 14:35:00,194.08,194.23,193.99,193.99,13372.0,194.08,194.23,193.99,193.99,13372.0
2016-04-20 14:40:00,194.01,194.08,193.78,193.81,11200.0,194.01,194.08,193.78,193.81,11200.0
2016-04-20 14:45:00,193.85,193.91,193.68,193.77,12207.0,193.85,193.91,193.68,193.77,12207.0
2016-04-20 14:50:00,193.75,193.98,193.75,193.91,9000.0,193.75,193.98,193.75,193.91,9000.0
2016-04-20 14:55:00,193.93,193.98,193.76,193.81,10839.0,193.93,193.98,193.76,193.81,10839.0
2016-04-20 15:00:00,193.82,194.2,193.81,194.2,14546.0,193.82,194.2,193.81,194.2,14546.0
2016-04-20 15:05:00,194.14,194.4,194.1,194.3,18862.0,194.14,194.4,194.1,194.3,18862.0
2016-04-20 15:10:00,194.25,194.36,194.19,194.25,23418.0,194.25,194.36,194.19,194.25,23418.0
2016-04-20 15:15:00,194.25,194.26,194.1,194.14,13999.0,194.25,194.26,194.1,194.14,13999.0
2016-04-20 15:20:00,194.13,194.2,193.82,193.89,24222.0,194.13,194.2,193.82,193.89,24222.0
2016-04-20 15:25:00,193.89,194.06,193.81,193.81,11776.0,193.89,194.06,193.81,193.81,11776.0
2016-04-20 15:30:00,193.82,193.86,193.63,193.66,25294.0,193.82,193.86,193.63,193.66,25294.0
2016-04-20 15:35:00,193.67,193.79,193.66,193.69,24084.0,193.67,193.79,193.66,193.69,24084.0
2016-04-20 15:40:00,193.69,193.7,193.65,193.67,20995.0,193.69,193.7,193.65,193.67,20995.0
2016-04-20 15:45:00,193.67,193.75,193.65,193.66,17484.0,193.67,193.75,193.65,193.66,17484.0
2016-04-20 15:50:00,193.66,193.78,193.66,193.72,27785.0,193.66,193.78,193.66,193.72,27785.0
2016-04-20 15:55:00,193.73,193.76,193.51,193.63,56215.0,193.73,193.76,193.51,193.63,56215.0
2016-04-21 09:30:00,194.06,195.66,194.0,195.41,66486.0,194.06,195.66,194.0,195.41,66486.0
2016-04-21 09:35:00,195.29,195.96,195.0,195.38,55779.0,195.29,195.96,195.0,195.38,55779.0
2016-04-21 09:40:00,195.31,195.47,194.76,194.85,35198.0,195.31,195.47,194.76,194.85,35198.0
2016-04-21 09:45:00,194.94,194.96,194.0,194.2,44559.0,194.94,194.96,194.0,194.2,44559.0
2016-04-21 09:50:00,194.1,194.1,193.05,193.38,57256.0,194.1,194.1,193.05,193.38,57256.0
2016-04-21 09:55:00,193.38,193.66,193.11,193.6,37351.0,193.38,193.66,193.11,193.6,37351.0
2016-04-21 10:00:00,193.54,193.65,193.22,193.3,17217.0,193.54,193.65,193.22,193.3,17217.0
2016-04-21 10:05:00,193.31,193.6,192.99,193.34,29355.0,193.31,193.6,192.99,193.34,29355.0
2016-04-21 10:10:00,193.37,193.37,192.85,192.87,13072.0,193.37,193.37,192.85,192.87,13072.0
2016-04-21 10:15:00,192.97,193.39,192.73,193.39,18477.0,192.97,193.39,192.73,193.39,18477.0
2016-04-21 10:20:00,193.37,193.84,193.37,193.77,81962.0,193.37,193.84,193.37,193.77,81962.0
2016-04-21 10:25:00,193.76,193.9,193.38,193.76,33569.0,193.76,193.9,193.38,193.76,33569.0
2016-04-21 10:30:00,193.94,194.35,193.63,194.24,15545.0,193.94,194.35,193.63,194.24,15545.0
2016-04-21 10:35:00,194.24,194.34,193.83,194.25,27022.0,194.24,194.34,193.83,194.25,27022.0
2016-04-21 10:40:00,194.34,194.5,194.09,194.09,9252.0,194.34,194.5,194.09,194.09,9252.0
2016-04-21 10:45:00,194.06,194.63,194.06,194.5,8409.0,194.06,194.63,194.06,194.5,8409.0
2016-04-21 10:50:00,194.52,194.58,194.29,194.29,9943.0,194.52,194.58,194.29,194.29,9943.0
2016-04-21 10:55:00,194.32,194.57,194.23,194.51,8807.0,194.32,194.57,194.23,194.51,8807.0
2016-04-21 11:00:00,194.54,194.84,194.44,194.44,11876.0,194.54,194.84,194.44,194.44,11876.0
2016-04-21 11:05:00,194.46,194.53,194.23,194.33,10616.0,194.46,194.53,194.23,194.33,10616.0
2016-04-21 11:10:00,194.31,194.31,194.03,194.06,11248.0,194.31,194.31,194.03,194.06,11248.0
2016-04-21 11:15:00,194.1,194.19,193.74,193.85,12081.0,194.1,194.19,193.74,193.85,12081.0
2016-04-21 11:20:00,193.92,194.36,193.91,194.36,8507.0,193.92,194.36,193.91,194.36,8507.0
2016-04-21 11:25:00,194.5,194.59,194.27,194.28,9098.0,194.5,194.59,194.27,194.28,9098.0
2016-04-21 11:30:00,194.3,194.4,194.11,194.19,4964.0,194.3,194.4,194.11,194.19,4964.0
2016-04-21 11:35:00,194.17,194.35,194.1,194.23,5093.0,194.17,194.35,194.1,194.23,5093.0
2016-04-21 11:40:00,194.19,194.19,193.81,194.09,5872.0,194.19,194.19,193.81,194.09,5872.0
2016-04-21 11:45:00,194.05,194.05,193.47,193.47,33001.0,194.05,194.05,193.47,193.47,33001.0
2016-04-21 11:50:00,193.54,193.89,193.49,193.86,7165.0,193.54,193.89,193.49,193.86,7165.0
2016-04-21 11:55:00,193.88,193.88,193.19,193.28,13265.0,193.88,193.88,193.19,193.28,13265.0
2016-04-21 12:00:00,193.22,193.35,193.0,193.08,18355.0,193.22,193.35,193.0,193.08,18355.0
2016-04-21 12:05:00,193.15,193.89,193.06,193.82,10046.0,193.15,193.89,193.06,193.82,10046.0
2016-04-21 12:10:00,193.73,193.75,193.38,193.46,3720.0,193.73,193.75,193.38,193.46,3720.0
2016-04-21 12:15:00,193.53,193.9,193.51,193.85,4456.0,193.53,193.9,193.51,193.85,4456.0
2016-04-21 12:20:00,193.81,194.1,193.79,193.89,8117.0,193.81,194.1,193.79,193.89,8117.0
2016-04-21 12:25:00,193.72,193.85,193.59,193.84,2200.0,193.72,193.85,193.59,193.84,2200.0
2016-04-21 12:30:00,193.73,194.19,193.72,194.1,12822.0,193.73,194.19,193.72,194.1,12822.0
2016-04-21 12:35:00,194.15,194.21,193.77,193.77,8692.0,194.15,194.21,193.77,193.77,8692.0
2016-04-21 12:40:00,193.87,193.9,193.54,193.57,12028.0,193.87,193.9,193.54,193.57,12028.0
2016-04-21 12:45:00,193.54,193.79,193.5,193.57,6383.0,193.54,193.79,193.5,193.57,6383.0
2016-04-21 12:50:00,193.59,193.81,193.42,193.43,16456.0,193.59,193.81,193.42,193.43,16456.0
2016-04-21 12:55:00,193.43,193.58,193.3,193.3,13462.0,193.43,193.58,193.3,193.3,13462.0
2016-04-21 13:00:00,193.26,193.54,193.08,193.36,15314.0,193.26,193.54,193.08,193.36,15314.0
2016-04-21 13:05:00,193.28,193.38,193.2,193.28,4150.0,193.28,193.38,193.2,193.28,4150.0
2016-04-21 13:10:00,193.35,193.4,193.13,193.13,5100.0,193.35,193.4,193.13,193.13,5100.0
2016-04-21 13:15:00,193.16,193.43,193.13,193.3,4565.0,193.16,193.43,193.13,193.3,4565.0
2016-04-21 13:20:00,193.44,193.59,193.36,193.37,2614.0,193.44,193.59,193.36,193.37,2614.0
2016-04-21 13:25:00,193.4,193.5,193.34,193.39,3900.0,193.4,193.5,193.34,193.39,3900.0
2016-04-21 13:30:00,193.39,193.68,193.39,193.47,5662.0,193.39,193.68,193.39,193.47,5662.0
2016-04-21 13:35:00,193.54,193.78,193.42,193.76,5669.0,193.54,193.78,193.42,193.76,5669.0
2016-04-21 13:40:00,193.84,193.97,193.65,193.76,8067.0,193.84,193.97,193.65,193.76,8067.0
2016-04-21 13:45:00,193.61,193.89,193.61,193.77,2400.0,193.61,193.89,193.61,193.77,2400.0
2016-04-21 13:50:00,193.68,193.74,193.54,193.54,4700.0,193.68,193.74,193.54,193.54,4700.0
2016-04-21 13:55:00,193.52,193.74,193.44,193.67,3670.0,193.52,193.74,193.44,193.67,3670.0
2016-04-21 14:00:00,193.64,193.69,193.47,193.47,4230.0,193.64,193.69,193.47,193.47,4230.0
2016-04-21 14:05:00,193.4,193.54,193.09,193.13,15340.0,193.4,193.54,193.09,193.13,15340.0
2016-04-21 14:10:00,193.12,193.36,193.1,193.12,12686.0,193.12,193.36,193.1,193.12,12686.0
2016-04-21 14:15:00,193.17,193.17,192.9,193.05,21731.0,193.17,193.17,192.9,193.05,21731.0
2016-04-21 14:20:00,193.01,193.12,192.92,193.0,8465.0,193.01,193.12,192.92,193.0,8465.0
2016-04-21 14:25:00,192.97,193.0,192.74,192.78,8098.0,192.97,193.0,192.74,192.78,8098.0
2016-04-21 14:30:00,192.73,192.73,192.37,192.51,21115.0,192.73,192.73,192.37,192.51,21115.0
2016-04-21 14:35:00,192.55,192.68,192.4,192.58,8124.0,192.55,192.68,192.4,192.58,8124.0
2016-04-21 14:40:00,192.53,192.66,191.92,191.92,26042.0,192.53,192.66,191.92,191.92,26042.0
2016-04-21 14:45:00,191.9,192.18,191.75,192.15,23196.0,191.9,192.18,191.75,192.15,23196.0
2016-04-21 14:50:00,192.19,192.31,192.03,192.09,11163.0,192.19,192.31,192.03,192.09,11163.0
2016-04-21 14:55:00,192.09,192.38,192.04,192.3,7206.0,192.09,192.38,192.04,192.3,7206.0
2016-04-21 15:00:00,192.34,192.58,192.34,192.39,13880.0,192.34,192.58,192.34,192.39,13880.0
2016-04-21 15:05:00,192.44,192.56,192.34,192.34,11845.0,192.44,192.56,192.34,192.34,11845.0
2016-04-21 15:10:00,192.39,192.42,192.22,192.23,12608.0,192.39,192.42,192.22,192.23,12608.0
2016-04-21 15:15:00,192.25,192.5,192.21,192.34,12468.0,192.25,192.5,192.21,192.34,12468.0
2016-04-21 15:20:00,192.4,192.48,192.32,192.44,5182.0,192.4,192.48,192.32,192.44,5182.0
2016-04-21 15:25:00,192.4,192.4,191.91,192.04,11878.0,192.4,192.4,191.91,192.04,11878.0
2016-04-21 15:30:00,192.08,192.39,192.03,192.31,11664.0,192.08,192.39,192.03,192.31,11664.0
2016-04-21 15:35:00,192.27,192.41,192.24,192.24,18299.0,192.27,192.41,192.24,192.24,18299.0
2016-04-21 15:40:00,192.25,192.54,192.25,192.43,15952.0,192.25,192.54,192.25,192.43,15952.0
2016-04-21 15:45:00,192.45,192.65,192.45,192.59,18015.0,192.45,192.65,192.45,192.59,18015.0
2016-04-21 15:50:00,192.63,192.82,192.5,192.75,27237.0,192.63,192.82,192.5,192.75,27237.0
2016-04-21 15:55:00,192.78,192.94,192.61,192.74,100979.0,192.78,192.94,192.61,192.74,100979.0
2016-04-22 09:30:00,190.03,192.7,190.03,192.6,60132.0,190.03,192.7,190.03,192.6,60132.0
2016-04-22 09:35:00,192.57,192.59,191.41,191.41,28069.0,192.57,192.59,191.41,191.41,28069.0
2016-04-22 09:40:00,191.23,191.92,190.81,191.78,30215.0,191.23,191.92,190.81,191.78,30215.0
2016-04-22 09:45:00,191.77,192.45,191.68,192.27,35373.0,191.77,192.45,191.68,192.27,35373.0
2016-04-22 09:50:00,192.18,192.64,191.73,191.73,21057.0,192.18,192.64,191.73,191.73,21057.0
2016-04-22 09:55:00,191.87,191.99,191.31,191.86,15345.0,191.87,191.99,191.31,191.86,15345.0
2016-04-22 10:00:00,191.86,192.1,191.64,191.97,20821.0,191.86,192.1,191.64,191.97,20821.0
2016-04-22 10:05:00,192.07,192.07,191.4,191.43,38900.0,192.07,192.07,191.4,191.43,38900.0
2016-04-22 10:10:00,191.46,191.77,191.03,191.2,24377.0,191.46,191.77,191.03,191.2,24377.0
2016-04-22 10:15:00,191.2,191.48,190.68,190.86,19069.0,191.2,191.48,190.68,190.86,19069.0
2016-04-22 10:20:00,190.73,190.99,190.56,190.86,30290.0,190.73,190.99,190.56,190.86,30290.0
2016-04-22 10:25:00,190.81,190.92,190.55,190.76,29895.0,190.81,190.92,190.55,190.76,29895.0
2016-04-22 10:30:00,190.81,191.29,190.77,190.93,20457.0,190.81,191.29,190.77,190.93,20457.0
2016-04-22 10:35:00,190.92,191.15,190.09,190.1,32194.0,190.92,191.15,190.09,190.1,32194.0
2016-04-22 10:40:00,190.1,190.14,188.55,188.64,65389.0,190.1,190.14,188.55,188.64,65389.0
2016-04-22 10:45:00,188.65,188.79,188.4,188.79,35517.0,188.65,188.79,188.4,188.79,35517.0
2016-04-22 10:50:00,188.66,189.11,188.61,189.0,29724.0,188.66,189.11,188.61,189.0,29724.0
2016-04-22 10:55:00,188.97,188.97,188.2,188.36,34068.0,188.97,188.97,188.2,188.36,34068.0
2016-04-22 11:00:00,188.44,188.85,188.39,188.7,27170.0,188.44,188.85,188.39,188.7,27170.0
2016-04-22 11:05:00,188.7,189.01,188.67,188.95,25419.0,188.7,189.01,188.67,188.95,25419.0
2016-04-22 11:10:00,188.93,189.05,188.62,188.74,16250.0,188.93,189.05,188.62,188.74,16250.0
2016-04-22 11:15:00,188.67,189.09,188.65,188.94,10486.0,188.67,189.09,188.65,188.94,10486.0
2016-04-22 11:20:00,188.98,189.01,188.73,188.75,19863.0,188.98,189.01,188.73,188.75,19863.0
2016-04-22 11:25:00,188.76,188.83,188.51,188.63,19971.0,188.76,188.83,188.51,188.63,19971.0
2016-04-22 11:30:00,188.61,189.53,188.61,189.38,32500.0,188.61,189.53,188.61,189.38,32500.0
2016-04-22 11:35:00,189.39,189.82,189.39,189.77,16034.0,189.39,189.82,189.39,189.77,16034.0
2016-04-22 11:40:00,189.73,189.88,189.43,189.68,22055.0,189.73,189.88,189.43,189.68,22055.0
2016-04-22 11:45:00,189.6,189.83,189.4,189.79,21255.0,189.6,189.83,189.4,189.79,21255.0
2016-04-22 11:50:00,189.8,189.91,189.54,189.58,8435.0,189.8,189.91,189.54,189.58,8435.0
2016-04-22 11:55:00,189.6,189.7,189.23,189.49,16460.0,189.6,189.7,189.23,189.49,16460.0
2016-04-22 12:00:00,189.45,189.56,188.75,188.76,35834.0,189.45,189.56,188.75,188.76,35834.0
2016-04-22 12:05:00,188.76,188.85,188.67,188.85,8030.0,188.76,188.85,188.67,188.85,8030.0
2016-04-22 12:10:00,188.83,188.88,188.65,188.67,16744.0,188.83,188.88,188.65,188.67,16744.0
2016-04-22 12:15:00,188.65,188.7,188.41,188.48,10645.0,188.65,188.7,188.41,188.48,10645.0
2016-04-22 12:20:00,188.46,188.5,188.3,188.36,6600.0,188.46,188.5,188.3,188.36,6600.0
2016-04-22 12:25:00,188.43,188.47,188.08,188.14,15912.0,188.43,188.47,188.08,188.14,15912.0
2016-04-22 12:30:00,188.16,188.44,188.16,188.34,11016.0,188.16,188.44,188.16,188.34,11016.0
2016-04-22 12:35:00,188.33,188.47,188.3,188.34,8200.0,188.33,188.47,188.3,188.34,8200.0
2016-04-22 12:40:00,188.29,188.36,188.21,188.36,6833.0,188.29,188.36,188.21,188.36,6833.0
2016-04-22 12:45:00,188.33,188.33,188.03,188.22,12469.0,188.33,188.33,188.03,188.22,12469.0
2016-04-22 12:50:00,188.18,188.62,188.18,188.33,15981.0,188.18,188.62,188.18,188.33,15981.0
2016-04-22 12:55:00,188.33,188.44,188.18,188.33,8640.0,188.33,188.44,188.18,188.33,8640.0
2016-04-22 13:00:00,188.39,188.64,188.34,188.55,11468.0,188.39,188.64,188.34,188.55,11468.0
2016-04-22 13:05:00,188.55,188.58,188.41,188.44,10516.0,188.55,188.58,188.41,188.44,10516.0
2016-04-22 13:10:00,188.51,188.6,188.26,188.26,13062.0,188.51,188.6,188.26,188.26,13062.0
2016-04-22 13:15:00,188.29,188.4,188.14,188.33,9532.0,188.29,188.4,188.14,188.33,9532.0
2016-04-22 13:20:00,188.33,188.43,188.13,188.3,12818.0,188.33,188.43,188.13,188.3,12818.0
2016-04-22 13:25:00,188.36,188.51,188.3,188.5,6100.0,188.36,188.51,188.3,188.5,6100.0
2016-04-22 13:30:00,188.52,188.65,188.47,188.49,13227.0,188.52,188.65,188.47,188.49,13227.0
2016-04-22 13:35:00,188.52,188.77,188.49,188.59,14138.0,188.52,188.77,188.49,188.59,14138.0
2016-04-22 13:40:00,188.65,188.97,188.55,188.82,16331.0,188.65,188.97,188.55,188.82,16331.0
2016-04-22 13:45:00,188.95,189.03,188.79,188.86,11900.0,188.95,189.03,188.79,188.86,11900.0
2016-04-22 13:50:00,188.89,189.55,188.82,189.5,39526.0,188.89,189.55,188.82,189.5,39526.0
2016-04-22 13:55:00,189.5,189.5,188.93,189.3,27402.0,189.5,189.5,188.93,189.3,27402.0
2016-04-22 14:00:00,189.24,189.59,189.18,189.55,16199.0,189.24,189.59,189.18,189.55,16199.0
2016-04-22 14:05:00,189.5,189.57,189.35,189.54,9304.0,189.5,189.57,189.35,189.54,9304.0
2016-04-22 14:10:00,189.56,189.65,189.37,189.41,13197.0,189.56,189.65,189.37,189.41,13197.0
2016-04-22 14:15:00,189.31,189.8,189.31,189.77,11111.0,189.31,189.8,189.31,189.77,11111.0
2016-04-22 14:20:00,189.78,190.47,189.74,190.36,17664.0,189.78,190.47,189.74,190.36,17664.0
2016-04-22 14:25:00,190.33,190.51,190.18,190.32,13512.0,190.33,190.51,190.18,190.32,13512.0
2016-04-22 14:30:00,190.22,190.59,190.19,190.48,11925.0,190.22,190.59,190.19,190.48,11925.0
2016-04-22 14:35:00,190.45,190.6,190.37,190.41,9641.0,190.45,190.6,190.37,190.41,9641.0
2016-04-22 14:40:00,190.46,190.6,190.34,190.46,18008.0,190.46,190.6,190.34,190.46,18008.0
2016-04-22 14:45:00,190.51,190.51,190.02,190.06,23110.0,190.51,190.51,190.02,190.06,23110.0
2016-04-22 14:50:00,190.06,190.22,190.02,190.17,19084.0,190.06,190.22,190.02,190.17,19084.0
2016-04-22 14:55:00,190.21,190.56,190.18,190.5,18948.0,190.21,190.56,190.18,190.5,18948.0
2016-04-22 15:00:00,190.5,190.51,190.12,190.25,11611.0,190.5,190.51,190.12,190.25,11611.0
2016-04-22 15:05:00,190.32,190.33,190.11,190.28,16092.0,190.32,190.33,190.11,190.28,16092.0
2016-04-22 15:10:00,190.33,190.54,190.26,190.47,15787.0,190.33,190.54,190.26,190.47,15787.0
2016-04-22 15:15:00,190.45,190.47,190.14,190.25,22536.0,190.45,190.47,190.14,190.25,22536.0
2016-04-22 15:20:00,190.26,190.27,190.09,190.17,17634.0,190.26,190.27,190.09,190.17,17634.0
2016-04-22 15:25:00,190.17,190.29,190.11,190.2,15932.0,190.17,190.29,190.11,190.2,15932.0
2016-04-22 15:30:00,190.19,190.25,190.12,190.2,22874.0,190.19,190.25,190.12,190.2,22874.0
2016-04-22 15:35:00,190.21,190.24,190.1,190.16,19662.0,190.21,190.24,190.1,190.16,19662.0
2016-04-22 15:40:00,190.16,190.25,190.05,190.19,29373.0,190.16,190.25,190.05,190.19,29373.0
2016-04-22 15:45:00,190.22,190.49,190.22,190.38,33801.0,190.22,190.49,190.22,190.38,33801.0
2016-04-22 15:50:00,190.38,190.75,190.33,190.74,46200.0,190.38,190.75,190.33,190.74,46200.0
2016-04-22 15:55:00,190.76,190.85,190.55,190.76,99089.0,190.76,190.85,190.55,190.76,99089.0
2016-04-25 09:30:00,190.91,192.32,190.14,192.22,62989.0,190.91,192.32,190.14,192.22,62989.0
2016-04-25 09:35:00,191.81,192.41,191.27,191.27,51747.0,191.81,192.41,191.27,191.27,51747.0
2016-04-25 09:40:00,191.18,191.2,190.28,190.37,32326.0,191.18,191.2,190.28,190.37,32326.0
2016-04-25 09:45:00,190.45,191.32,190.24,191.25,25651.0,190.45,191.32,190.24,191.25,25651.0
2016-04-25 09:50:00,191.2,191.29,190.75,191.0,21710.0,191.2,191.29,190.75,191.0,21710.0
2016-04-25 09:55:00,191.11,191.32,190.67,190.89,10860.0,191.11,191.32,190.67,190.89,10860.0
2016-04-25 10:00:00,190.83,191.0,190.37,190.78,23394.0,190.83,191.0,190.37,190.78,23394.0
2016-04-25 10:05:00,190.74,190.82,190.28,190.35,28045.0,190.74,190.82,190.28,190.35,28045.0
2016-04-25 10:10:00,190.3,190.52,189.63,189.85,27016.0,190.3,190.52,189.63,189.85,27016.0
2016-04-25 10:15:00,189.78,190.02,189.66,189.85,31766.0,189.78,190.02,189.66,189.85,31766.0
2016-04-25 10:20:00,189.91,190.04,189.29,189.44,31672.0,189.91,190.04,189.29,189.44,31672.0
2016-04-25 10:25:00,189.45,189.55,189.04,189.39,10334.0,189.45,189.55,189.04,189.39,10334.0
2016-04-25 10:30:00,189.29,189.34,188.81,188.92,28007.0,189.29,189.34,188.81,188.92,28007.0
2016-04-25 10:35:00,188.78,188.93,188.36,188.46,23147.0,188.78,188.93,188.36,188.46,23147.0
2016-04-25 10:40:00,188.44,189.11,188.41,188.83,13597.0,188.44,189.11,188.41,188.83,13597.0
2016-04-25 10:45:00,188.89,189.27,188.85,188.86,13820.0,188.89,189.27,188.85,188.86,13820.0
2016-04-25 10:50:00,188.9,189.05,188.66,188.78,12489.0,188.9,189.05,188.66,188.78,12489.0
2016-04-25 10:55:00,188.85,188.92,188.48,188.6,12708.0,188.85,188.92,188.48,188.6,12708.0
2016-04-25 11:00:00,188.54,188.92,188.4,188.7,11523.0,188.54,188.92,188.4,188.7,11523.0
2016-04-25 11:05:00,188.66,188.76,188.42,188.48,7897.0,188.66,188.76,188.42,188.48,7897.0
2016-04-25 11:10:00,188.41,188.5,188.2,188.29,14876.0,188.41,188.5,188.2,188.29,14876.0
2016-04-25 11:15:00,188.25,188.27,187.95,188.05,30640.0,188.25,188.27,187.95,188.05,30640.0
2016-04-25 11:20:00,188.05,188.2,188.0,188.06,16470.0,188.05,188.2,188.0,188.06,16470.0
2016-04-25 11:25:00,188.09,188.12,187.88,187.91,9680.0,188.09,188.12,187.88,187.91,9680.0
2016-04-25 11:30:00,187.92,187.92,187.68,187.77,6753.0,187.92,187.92,187.68,187.77,6753.0
2016-04-25 11:35:00,187.73,188.09,187.73,187.84,12669.0,187.73,188.09,187.73,187.84,12669.0
2016-04-25 11:40:00,187.89,187.94,187.7,187.7,7267.0,187.89,187.94,187.7,187.7,7267.0
2016-04-25 11:45:00,187.7,187.81,187.45,187.53,11490.0,187.7,187.81,187.45,187.53,11490.0
2016-04-25 11:50:00,187.54,187.62,187.38,187.6,9286.0,187.54,187.62,187.38,187.6,9286.0
2016-04-25 11:55:00,187.53,187.85,187.5,187.71,36055.0,187.53,187.85,187.5,187.71,36055.0
2016-04-25 12:00:00,187.78,187.82,187.5,187.69,21881.0,187.78,187.82,187.5,187.69,21881.0
2016-04-25 12:05:00,187.69,187.69,187.4,187.42,5700.0,187.69,187.69,187.4,187.42,5700.0
2016-04-25 12:10:00,187.39,187.42,187.17,187.39,13746.0,187.39,187.42,187.17,187.39,13746.0
2016-04-25 12:15:00,187.39,187.75,187.36,187.72,10200.0,187.39,187.75,187.36,187.72,10200.0
2016-04-25 12:20:00,187.62,187.76,187.55,187.61,8053.0,187.62,187.76,187.55,187.61,8053.0
2016-04-25 12:25:00,187.61,187.64,187.52,187.64,8625.0,187.61,187.64,187.52,187.64,8625.0
2016-04-25 12:30:00,187.6,187.63,187.42,187.58,10141.0,187.6,187.63,187.42,187.58,10141.0
2016-04-25 12:35:00,187.59,187.62,187.24,187.36,15401.0,187.59,187.62,187.24,187.36,15401.0
2016-04-25 12:40:00,187.36,187.44,187.28,187.34,5750.0,187.36,187.44,187.28,187.34,5750.0
2016-04-25 12:45:00,187.3,187.46,187.29,187.41,7900.0,187.3,187.46,187.29,187.41,7900.0
2016-04-25 12:50:00,187.43,187.57,187.33,187.45,19189.0,187.43,187.57,187.33,187.45,19189.0
2016-04-25 12:55:00,187.47,187.59,187.26,187.33,19359.0,187.47,187.59,187.26,187.33,19359.0
2016-04-25 13:00:00,187.34,187.35,186.8,186.8,23742.0,187.34,187.35,186.8,186.8,23742.0
2016-04-25 13:05:00,186.77,186.77,186.54,186.61,16210.0,186.77,186.77,186.54,186.61,16210.0
2016-04-25 13:10:00,186.55,187.13,186.54,187.09,10315.0,186.55,187.13,186.54,187.09,10315.0
2016-04-25 13:15:00,187.16,187.27,187.04,187.09,10414.0,187.16,187.27,187.04,187.09,10414.0
2016-04-25 13:20:00,187.1,187.19,186.87,187.05,12363.0,187.1,187.19,186.87,187.05,12363.0
2016-04-25 13:25:00,187.06,187.37,187.06,187.2,10260.0,187.06,187.37,187.06,187.2,10260.0
2016-04-25 13:30:00,187.18,187.21,187.0,187.15,10688.0,187.18,187.21,187.0,187.15,10688.0
2016-04-25 13:35:00,187.15,187.18,187.0,187.0,4598.0,187.15,187.18,187.0,187.0,4598.0
2016-04-25 13:40:00,187.03,187.03,186.77,186.78,6696.0,187.03,187.03,186.77,186.78,6696.0
2016-04-25 13:45:00,186.75,186.84,186.62,186.78,19453.0,186.75,186.84,186.62,186.78,19453.0
2016-04-25 13:50:00,186.81,186.92,186.76,186.9,9750.0,186.81,186.92,186.76,186.9,9750.0
2016-04-25 13:55:00,186.84,187.03,186.81,187.03,8686.0,186.84,187.03,186.81,187.03,8686.0
2016-04-25 14:00:00,187.1,187.49,186.91,187.15,22596.0,187.1,187.49,186.91,187.15,22596.0
2016-04-25 14:05:00,187.23,187.27,186.98,187.04,26009.0,187.23,187.27,186.98,187.04,26009.0
2016-04-25 14:10:00,186.97,187.2,186.95,187.15,10955.0,186.97,187.2,186.95,187.15,10955.0
2016-04-25 14:15:00,187.19,187.22,187.05,187.13,5112.0,187.19,187.22,187.05,187.13,5112.0
2016-04-25 14:20:00,187.11,187.36,186.98,187.3,35087.0,187.11,187.36,186.98,187.3,35087.0
2016-04-25 14:25:00,187.28,187.49,187.21,187.46,9994.0,187.28,187.49,187.21,187.46,9994.0
2016-04-25 14:30:00,187.44,187.46,187.28,187.29,9200.0,187.44,187.46,187.28,187.29,9200.0
2016-04-25 14:35:00,187.34,187.41,187.2,187.34,11010.0,187.34,187.41,187.2,187.34,11010.0
2016-04-25 14:40:00,187.31,187.44,187.2,187.36,15284.0,187.31,187.44,187.2,187.36,15284.0
2016-04-25 14:45:00,187.36,187.4,187.3,187.33,21090.0,187.36,187.4,187.3,187.33,21090.0
2016-04-25 14:50:00,187.33,187.4,187.29,187.3,26501.0,187.33,187.4,187.29,187.3,26501.0
2016-04-25 14:55:00,187.28,187.67,187.27,187.67,29828.0,187.28,187.67,187.27,187.67,29828.0
2016-04-25 15:00:00,187.64,187.81,187.6,187.66,11790.0,187.64,187.81,187.6,187.66,11790.0
2016-04-25 15:05:00,187.67,187.68,187.48,187.53,9410.0,187.67,187.68,187.48,187.53,9410.0
2016-04-25 15:10:00,187.51,187.63,187.49,187.57,9037.0,187.51,187.63,187.49,187.57,9037.0
2016-04-25 15:15:00,187.62,187.8,187.54,187.69,9502.0,187.62,187.8,187.54,187.69,9502.0
2016-04-25 15:20:00,187.72,187.81,187.64,187.81,20441.0,187.72,187.81,187.64,187.81,20441.0
2016-04-25 15:25:00,187.8,187.81,187.61,187.64,12397.0,187.8,187.81,187.61,187.64,12397.0
2016-04-25 15:30:00,187.63,188.02,187.58,187.95,12525.0,187.63,188.02,187.58,187.95,12525.0
2016-04-25 15:35:00,187.97,188.13,187.68,187.68,22103.0,187.97,188.13,187.68,187.68,22103.0
2016-04-25 15:40:00,187.73,188.11,187.73,188.02,20641.0,187.73,188.11,187.73,188.02,20641.0
2016-04-25 15:45:00,188.03,188.07,187.73,187.74,27634.0,188.03,188.07,187.73,187.74,27634.0
2016-04-25 15:50:00,187.78,187.92,187.52,187.6,55515.0,187.78,187.92,187.52,187.6,55515.0
2016-04-25 15:55:00,187.59,188.04,187.57,188.04,98183.0,187.59,188.04,187.57,188.04,98183.0
2016-04-26 09:30:00,188.68,188.82,187.36,188.01,36579.0,188.68,188.82,187.36,188.01,36579.0
2016-04-26 09:35:00,188.0,188.98,188.0,188.39,31328.0,188.0,188.98,188.0,188.39,31328.0
2016-04-26 09:40:00,188.47,188.82,188.34,188.77,19707.0,188.47,188.82,188.34,188.77,19707.0
2016-04-26 09:45:00,188.72,190.82,188.72,190.82,105325.0,188.72,190.82,188.72,190.82,105325.0
2016-04-26 09:50:00,190.78,190.88,190.48,190.67,39407.0,190.78,190.88,190.48,190.67,39407.0
2016-04-26 09:55:00,190.72,190.72,190.13,190.26,37775.0,190.72,190.72,190.13,190.26,37775.0
2016-04-26 10:00:00,190.53,190.66,190.27,190.33,13819.0,190.53,190.66,190.27,190.33,13819.0
2016-04-26 10:05:00,190.35,190.42,189.38,189.51,36573.0,190.35,190.42,189.38,189.51,36573.0
2016-04-26 10:10:00,189.65,190.05,189.56,189.72,30009.0,189.65,190.05,189.56,189.72,30009.0
2016-04-26 10:15:00,189.74,190.3,189.58,190.06,18047.0,189.74,190.3,189.58,190.06,18047.0
2016-04-26 10:20:00,190.1,190.34,189.69,189.81,14559.0,190.1,190.34,189.69,189.81,14559.0
2016-04-26 10:25:00,189.7,189.73,188.75,188.87,27536.0,189.7,189.73,188.75,188.87,27536.0
2016-04-26 10:30:00,188.68,188.8,188.19,188.49,29437.0,188.68,188.8,188.19,188.49,29437.0
2016-04-26 10:35:00,188.5,188.72,188.0,188.0,29368.0,188.5,188.72,188.0,188.0,29368.0
2016-04-26 10:40:00,188.06,188.19,187.82,187.88,15384.0,188.06,188.19,187.82,187.88,15384.0
2016-04-26 10:45:00,187.93,187.99,187.06,187.07,27428.0,187.93,187.99,187.06,187.07,27428.0
2016-04-26 10:50:00,187.22,187.22,186.5,186.65,24156.0,187.22,187.22,186.5,186.65,24156.0
2016-04-26 10:55:00,186.5,187.06,186.37,186.82,29415.0,186.5,187.06,186.37,186.82,29415.0
2016-04-26 11:00:00,186.77,187.18,186.75,187.0,38898.0,186.77,187.18,186.75,187.0,38898.0
2016-04-26 11:05:00,186.95,187.06,186.81,186.93,27359.0,186.95,187.06,186.81,186.93,27359.0
2016-04-26 11:10:00,186.93,187.27,186.93,187.16,28135.0,186.93,187.27,186.93,187.16,28135.0
2016-04-26 11:15:00,187.28,187.35,187.08,187.16,9800.0,187.28,187.35,187.08,187.16,9800.0
2016-04-26 11:20:00,187.03,187.24,186.9,187.18,16400.0,187.03,187.24,186.9,187.18,16400.0
2016-04-26 11:25:00,187.14,187.56,187.0,187.41,52127.0,187.14,187.56,187.0,187.41,52127.0
2016-04-26 11:30:00,187.46,187.63,187.28,187.4,9246.0,187.46,187.63,187.28,187.4,9246.0
2016-04-26 11:35:00,187.41,187.74,187.34,187.6,23995.0,187.41,187.74,187.34,187.6,23995.0
2016-04-26 11:40:00,187.69,188.33,187.68,188.04,12360.0,187.69,188.33,187.68,188.04,12360.0
2016-04-26 11:45:00,188.07,188.59,188.07,188.56,10423.0,188.07,188.59,188.07,188.56,10423.0
2016-04-26 11:50:00,188.6,188.85,188.29,188.85,29255.0,188.6,188.85,188.29,188.85,29255.0
2016-04-26 11:55:00,188.8,188.93,188.77,188.82,12662.0,188.8,188.93,188.77,188.82,12662.0
2016-04-26 12:00:00,188.91,189.03,188.86,188.99,12896.0,188.91,189.03,188.86,188.99,12896.0
2016-04-26 12:05:00,189.04,189.09,188.7,188.75,13722.0,189.04,189.09,188.7,188.75,13722.0
2016-04-26 12:10:00,188.78,189.0,188.75,188.89,6276.0,188.78,189.0,188.75,188.89,6276.0
2016-04-26 12:15:00,188.9,189.04,188.84,188.92,9379.0,188.9,189.04,188.84,188.92,9379.0
2016-04-26 12:20:00,188.88,188.92,188.5,188.54,13266.0,188.88,188.92,188.5,188.54,13266.0
2016-04-26 12:25:00,188.53,188.65,188.48,188.61,11990.0,188.53,188.65,188.48,188.61,11990.0
2016-04-26 12:30:00,188.65,188.65,188.01,188.05,24003.0,188.65,188.65,188.01,188.05,24003.0
2016-04-26 12:35:00,188.11,188.25,187.88,187.96,9630.0,188.11,188.25,187.88,187.96,9630.0
2016-04-26 12:40:00,187.93,188.15,187.63,187.74,12976.0,187.93,188.15,187.63,187.74,12976.0
2016-04-26 12:45:00,187.61,187.66,187.37,187.59,12627.0,187.61,187.66,187.37,187.59,12627.0
2016-04-26 12:50:00,187.56,187.63,187.33,187.54,4800.0,187.56,187.63,187.33,187.54,4800.0
2016-04-26 12:55:00,187.55,187.6,187.02,187.1,10571.0,187.55,187.6,187.02,187.1,10571.0
2016-04-26 13:00:00,187.13,187.19,186.8,186.86,16317.0,187.13,187.19,186.8,186.86,16317.0
2016-04-26 13:05:00,186.92,187.09,186.92,187.02,11076.0,186.92,187.09,186.92,187.02,11076.0
2016-04-26 13:10:00,187.08,187.4,187.0,187.4,23314.0,187.08,187.4,187.0,187.4,23314.0
2016-04-26 13:15:00,187.38,187.67,187.33,187.65,11274.0,187.38,187.67,187.33,187.65,11274.0
2016-04-26 13:20:00,187.72,187.94,187.5,187.64,8500.0,187.72,187.94,187.5,187.64,8500.0
2016-04-26 13:25:00,187.57,187.82,187.57,187.76,7756.0,187.57,187.82,187.57,187.76,7756.0
2016-04-26 13:30:00,187.77,187.8,187.59,187.59,9490.0,187.77,187.8,187.59,187.59,9490.0
2016-04-26 13:35:00,187.58,187.8,187.56,187.79,6350.0,187.58,187.8,187.56,187.79,6350.0
2016-04-26 13:40:00,187.79,187.91,187.57,187.85,13567.0,187.79,187.91,187.57,187.85,13567.0
2016-04-26 13:45:00,187.87,187.99,187.53,187.61,18489.0,187.87,187.99,187.53,187.61,18489.0
2016-04-26 13:50:00,187.58,187.65,187.27,187.36,11021.0,187.58,187.65,187.27,187.36,11021.0
2016-04-26 13:55:00,187.43,187.71,187.21,187.45,27715.0,187.43,187.71,187.21,187.45,27715.0
2016-04-26 14:00:00,187.49,187.81,187.4,187.74,11313.0,187.49,187.81,187.4,187.74,11313.0
2016-04-26 14:05:00,187.75,187.75,187.27,187.47,10150.0,187.75,187.75,187.27,187.47,10150.0
2016-04-26 14:10:00,187.41,187.96,187.3,187.96,6950.0,187.41,187.96,187.3,187.96,6950.0
2016-04-26 14:15:00,188.0,188.14,187.91,187.98,14489.0,188.0,188.14,187.91,187.98,14489.0
2016-04-26 14:20:00,187.89,188.17,187.86,187.94,15058.0,187.89,188.17,187.86,187.94,15058.0
2016-04-26 14:25:00,187.98,188.14,187.83,187.88,15830.0,187.98,188.14,187.83,187.88,15830.0
2016-04-26 14:30:00,187.85,188.59,187.84,188.51,30002.0,187.85,188.59,187.84,188.51,30002.0
2016-04-26 14:35:00,188.52,188.67,188.38,188.55,14609.0,188.52,188.67,188.38,188.55,14609.0
2016-04-26 14:40:00,188.49,188.59,188.32,188.4,35902.0,188.49,188.59,188.32,188.4,35902.0
2016-04-26 14:45:00,188.34,188.77,188.33,188.77,15000.0,188.34,188.77,188.33,188.77,15000.0
2016-04-26 14:50:00,188.78,188.86,188.35,188.43,15086.0,188.78,188.86,188.35,188.43,15086.0
2016-04-26 14:55:00,188.5,188.59,188.01,188.01,17986.0,188.5,188.59,188.01,188.01,17986.0
2016-04-26 15:00:00,188.03,188.18,187.67,187.67,19608.0,188.03,188.18,187.67,187.67,19608.0
2016-04-26 15:05:00,187.78,188.13,187.76,188.07,32248.0,187.78,188.13,187.76,188.07,32248.0
2016-04-26 15:10:00,188.1,188.15,187.99,188.05,11749.0,188.1,188.15,187.99,188.05,11749.0
2016-04-26 15:15:00,188.1,188.44,188.1,188.36,16210.0,188.1,188.44,188.1,188.36,16210.0
2016-04-26 15:20:00,188.36,188.41,188.11,188.22,11351.0,188.36,188.41,188.11,188.22,11351.0
2016-04-26 15:25:00,188.29,188.29,188.12,188.12,10261.0,188.29,188.29,188.12,188.12,10261.0
2016-04-26 15:30:00,188.09,188.3,188.05,188.22,11636.0,188.09,188.3,188.05,188.22,11636.0
2016-04-26 15:35:00,188.24,188.31,188.12,188.17,26668.0,188.24,188.31,188.12,188.17,26668.0
2016-04-26 15:40:00,188.19,188.25,188.13,188.21,15237.0,188.19,188.25,188.13,188.21,15237.0
2016-04-26 15:45:00,188.17,188.24,188.08,188.24,22169.0,188.17,188.24,188.08,188.24,22169.0
2016-04-26 15:50:00,188.23,188.25,188.1,188.15,22885.0,188.23,188.25,188.1,188.15,22885.0
2016-04-26 15:55:00,188.16,188.34,188.09,188.25,70172.0,188.16,188.34,188.09,188.25,70172.0
2016-04-27 09:30:00,187.52,188.0,186.83,187.06,41858.0,187.52,188.0,186.83,187.06,41858.0
2016-04-27 09:35:00,186.89,187.09,185.71,185.71,62582.0,186.89,187.09,185.71,185.71,62582.0
2016-04-27 09:40:00,185.7,186.28,185.33,185.53,44907.0,185.7,186.28,185.33,185.53,44907.0
2016-04-27 09:45:00,185.67,186.31,185.55,186.15,32559.0,185.67,186.31,185.55,186.15,32559.0
2016-04-27 09:50:00,186.23,186.3,185.89,186.05,57690.0,186.23,186.3,185.89,186.05,57690.0
2016-04-27 09:55:00,186.12,186.55,186.12,186.16,37979.0,186.12,186.55,186.12,186.16,37979.0
2016-04-27 10:00:00,186.17,186.25,185.52,185.62,37315.0,186.17,186.25,185.52,185.62,37315.0
2016-04-27 10:05:00,185.6,185.82,185.47,185.82,30933.0,185.6,185.82,185.47,185.82,30933.0
2016-04-27 10:10:00,185.82,185.82,185.42,185.64,31074.0,185.82,185.82,185.42,185.64,31074.0
2016-04-27 10:15:00,185.6,185.68,184.94,185.01,43211.0,185.6,185.68,184.94,185.01,43211.0
2016-04-27 10:20:00,185.02,185.35,184.94,185.01,38847.0,185.02,185.35,184.94,185.01,38847.0
2016-04-27 10:25:00,185.02,185.38,184.97,185.17,20279.0,185.02,185.38,184.97,185.17,20279.0
2016-04-27 10:30:00,185.0,185.43,184.88,185.0,35068.0,185.0,185.43,184.88,185.0,35068.0
2016-04-27 10:35:00,185.0,185.13,184.8,184.97,25142.0,185.0,185.13,184.8,184.97,25142.0
2016-04-27 10:40:00,184.89,184.99,184.74,184.99,27309.0,184.89,184.99,184.74,184.99,27309.0
2016-04-27 10:45:00,184.98,185.08,184.85,185.05,13867.0,184.98,185.08,184.85,185.05,13867.0
2016-04-27 10:50:00,185.07,185.2,184.8,185.08,11921.0,185.07,185.2,184.8,185.08,11921.0
2016-04-27 10:55:00,185.07,185.09,184.57,184.95,22025.0,185.07,185.09,184.57,184.95,22025.0
2016-04-27 11:00:00,184.97,185.0,184.61,184.87,9891.0,184.97,185.0,184.61,184.87,9891.0
2016-04-27 11:05:00,184.81,184.87,184.54,184.57,18103.0,184.81,184.87,184.54,184.57,18103.0
2016-04-27 11:10:00,184.62,184.75,184.44,184.74,21056.0,184.62,184.75,184.44,184.74,21056.0
2016-04-27 11:15:00,184.69,184.94,184.51,184.93,8400.0,184.69,184.94,184.51,184.93,8400.0
2016-04-27 11:20:00,184.93,184.93,184.54,184.63,17795.0,184.93,184.93,184.54,184.63,17795.0
2016-04-27 11:25:00,184.69,185.08,184.67,185.03,15938.0,184.69,185.08,184.67,185.03,15938.0
2016-04-27 11:30:00,185.0,185.41,184.94,185.07,19373.0,185.0,185.41,184.94,185.07,19373.0
2016-04-27 11:35:00,185.1,185.11,184.8,184.83,14575.0,185.1,185.11,184.8,184.83,14575.0
2016-04-27 11:40:00,184.88,185.1,184.85,185.06,12868.0,184.88,185.1,184.85,185.06,12868.0
2016-04-27 11:45:00,185.06,185.24,185.04,185.18,12755.0,185.06,185.24,185.04,185.18,12755.0
2016-04-27 11:50:00,185.18,185.25,185.11,185.16,13038.0,185.18,185.25,185.11,185.16,13038.0
2016-04-27 11:55:00,185.05,185.13,184.87,184.89,21967.0,185.05,185.13,184.87,184.89,21967.0
2016-04-27 12:00:00,184.9,184.93,184.7,184.88,17791.0,184.9,184.93,184.7,184.88,17791.0
2016-04-27 12:05:00,184.9,185.09,184.73,184.75,13890.0,184.9,185.09,184.73,184.75,13890.0
2016-04-27 12:10:00,184.71,184.85,184.55,184.66,18021.0,184.71,184.85,184.55,184.66,18021.0
2016-04-27 12:15:00,184.71,184.95,184.68,184.78,9700.0,184.71,184.95,184.68,184.78,9700.0
2016-04-27 12:20:00,184.75,185.26,184.74,185.19,18158.0,184.75,185.26,184.74,185.19,18158.0
2016-04-27 12:25:00,185.21,185.3,185.18,185.18,4864.0,185.21,185.3,185.18,185.18,4864.0
2016-04-27 12:30:00,185.2,185.27,184.99,184.99,4262.0,185.2,185.27,184.99,184.99,4262.0
2016-04-27 12:35:00,184.97,185.17,184.92,185.11,7498.0,184.97,185.17,184.92,185.11,7498.0
2016-04-27 12:40:00,185.1,185.11,184.96,185.03,5677.0,185.1,185.11,184.96,185.03,5677.0
2016-04-27 12:45:00,184.99,185.0,184.85,184.91,9193.0,184.99,185.0,184.85,184.91,9193.0
2016-04-27 12:50:00,184.91,185.17,184.84,185.04,9571.0,184.91,185.17,184.84,185.04,9571.0
2016-04-27 12:55:00,185.08,185.08,184.88,184.93,6475.0,185.08,185.08,184.88,184.93,6475.0
2016-04-27 13:00:00,184.98,185.18,184.92,185.18,23659.0,184.98,185.18,184.92,185.18,23659.0
2016-04-27 13:05:00,185.14,185.15,184.91,184.98,10868.0,185.14,185.15,184.91,184.98,10868.0
2016-04-27 13:10:00,184.91,185.22,184.87,185.19,21795.0,184.91,185.22,184.87,185.19,21795.0
2016-04-27 13:15:00,185.23,185.4,185.14,185.24,15000.0,185.23,185.4,185.14,185.24,15000.0
2016-04-27 13:20:00,185.21,185.27,184.89,185.02,15263.0,185.21,185.27,184.89,185.02,15263.0
2016-04-27 13:25:00,185.0,185.17,184.98,185.0,11780.0,185.0,185.17,184.98,185.0,11780.0
2016-04-27 13:30:00,184.96,185.08,184.89,184.99,14008.0,184.96,185.08,184.89,184.99,14008.0
2016-04-27 13:35:00,185.0,185.11,184.9,185.01,3962.0,185.0,185.11,184.9,185.01,3962.0
2016-04-27 13:40:00,184.98,185.06,184.92,185.0,7122.0,184.98,185.06,184.92,185.0,7122.0
2016-04-27 13:45:00,185.0,185.35,184.98,185.17,17225.0,185.0,185.35,184.98,185.17,17225.0
2016-04-27 13:50:00,185.27,185.36,185.21,185.34,7304.0,185.27,185.36,185.21,185.34,7304.0
2016-04-27 13:55:00,185.35,185.72,185.35,185.5,19493.0,185.35,185.72,185.35,185.5,19493.0
2016-04-27 14:00:00,185.42,185.6,185.05,185.1,35875.0,185.42,185.6,185.05,185.1,35875.0
2016-04-27 14:05:00,185.11,186.7,185.1,186.7,66107.0,185.11,186.7,185.1,186.7,66107.0
2016-04-27 14:10:00,186.61,186.66,185.83,185.88,18498.0,186.61,186.66,185.83,185.88,18498.0
2016-04-27 14:15:00,185.92,186.42,185.89,186.35,16708.0,185.92,186.42,185.89,186.35,16708.0
2016-04-27 14:20:00,186.27,186.75,186.02,186.17,47609.0,186.27,186.75,186.02,186.17,47609.0
2016-04-27 14:25:00,186.13,186.86,185.99,186.74,20457.0,186.13,186.86,185.99,186.74,20457.0
2016-04-27 14:30:00,186.74,186.92,186.24,186.33,28485.0,186.74,186.92,186.24,186.33,28485.0
2016-04-27 14:35:00,186.26,186.7,186.26,186.43,23392.0,186.26,186.7,186.26,186.43,23392.0
2016-04-27 14:40:00,186.39,186.52,186.24,186.39,20286.0,186.39,186.52,186.24,186.39,20286.0
2016-04-27 14:45:00,186.33,186.62,186.27,186.53,11362.0,186.33,186.62,186.27,186.53,11362.0
2016-04-27 14:50:00,186.49,187.1,186.31,187.1,20098.0,186.49,187.1,186.31,187.1,20098.0
2016-04-27 14:55:00,187.21,187.92,187.19,187.9,49983.0,187.21,187.92,187.19,187.9,49983.0
2016-04-27 15:00:00,187.9,188.62,187.9,188.52,60876.0,187.9,188.62,187.9,188.52,60876.0
2016-04-27 15:05:00,188.49,188.8,188.23,188.66,45877.0,188.49,188.8,188.23,188.66,45877.0
2016-04-27 15:10:00,188.66,188.81,188.32,188.45,30455.0,188.66,188.81,188.32,188.45,30455.0
2016-04-27 15:15:00,188.53,189.07,188.47,188.83,27794.0,188.53,189.07,188.47,188.83,27794.0
2016-04-27 15:20:00,188.77,189.0,188.58,188.65,28386.0,188.77,189.0,188.58,188.65,28386.0
2016-04-27 15:25:00,188.64,188.64,188.09,188.4,27400.0,188.64,188.64,188.09,188.4,27400.0
2016-04-27 15:30:00,188.43,188.43,188.17,188.36,19916.0,188.43,188.43,188.17,188.36,19916.0
2016-04-27 15:35:00,188.37,188.8,188.3,188.8,29169.0,188.37,188.8,188.3,188.8,29169.0
2016-04-27 15:40:00,188.75,188.79,188.56,188.61,19776.0,188.75,188.79,188.56,188.61,19776.0
2016-04-27 15:45:00,188.62,188.7,188.41,188.45,23305.0,188.62,188.7,188.41,188.45,23305.0
2016-04-27 15:50:00,188.46,188.56,187.98,188.0,43435.0,188.46,188.56,187.98,188.0,43435.0
2016-04-27 15:55:00,188.0,188.1,187.91,187.91,82170.0,188.0,188.1,187.91,187.91,82170.0
2016-04-28 09:30:00,187.35,187.5,186.0,186.19,75276.0,187.35,187.5,186.0,186.19,75276.0
2016-04-28 09:35:00,186.08,187.02,186.01,186.41,44842.0,186.08,187.02,186.01,186.41,44842.0
2016-04-28 09:40:00,186.45,186.95,186.11,186.59,45192.0,186.45,186.95,186.11,186.59,45192.0
2016-04-28 09:45:00,186.64,187.91,186.47,187.77,46787.0,186.64,187.91,186.47,187.77,46787.0
2016-04-28 09:50:00,187.74,187.84,187.16,187.56,47055.0,187.74,187.84,187.16,187.56,47055.0
2016-04-28 09:55:00,187.55,188.17,187.31,187.84,29431.0,187.55,188.17,187.31,187.84,29431.0
2016-04-28 10:00:00,187.95,188.17,187.45,188.0,51200.0,187.95,188.17,187.45,188.0,51200.0
2016-04-28 10:05:00,188.0,188.0,187.61,187.68,36615.0,188.0,188.0,187.61,187.68,36615.0
2016-04-28 10:10:00,187.75,188.13,187.4,188.12,51683.0,187.75,188.13,187.4,188.12,51683.0
2016-04-28 10:15:00,188.12,188.26,187.81,188.08,40036.0,188.12,188.26,187.81,188.08,40036.0
2016-04-28 10:20:00,188.0,188.75,188.0,188.65,49870.0,188.0,188.75,188.0,188.65,49870.0
2016-04-28 10:25:00,188.62,188.75,188.28,188.43,24453.0,188.62,188.75,188.28,188.43,24453.0
2016-04-28 10:30:00,188.45,188.56,188.18,188.3,47799.0,188.45,188.56,188.18,188.3,47799.0
2016-04-28 10:35:00,188.3,188.38,187.65,187.79,37735.0,188.3,188.38,187.65,187.79,37735.0
2016-04-28 10:40:00,187.76,188.08,187.4,188.08,53669.0,187.76,188.08,187.4,188.08,53669.0
2016-04-28 10:45:00,188.09,188.74,188.04,188.68,32255.0,188.09,188.74,188.04,188.68,32255.0
2016-04-28 10:50:00,188.68,188.69,188.17,188.21,31988.0,188.68,188.69,188.17,188.21,31988.0
2016-04-28 10:55:00,188.18,188.41,188.06,188.19,17341.0,188.18,188.41,188.06,188.19,17341.0
2016-04-28 11:00:00,188.2,188.8,188.2,188.77,28089.0,188.2,188.8,188.2,188.77,28089.0
2016-04-28 11:05:00,188.77,189.48,188.76,189.29,35908.0,188.77,189.48,188.76,189.29,35908.0
2016-04-28 11:10:00,189.27,189.42,188.98,189.13,32988.0,189.27,189.42,188.98,189.13,32988.0
2016-04-28 11:15:00,189.18,189.68,189.06,189.64,18583.0,189.18,189.68,189.06,189.64,18583.0
2016-04-28 11:20:00,189.65,190.0,189.56,190.0,31677.0,189.65,190.0,189.56,190.0,31677.0
2016-04-28 11:25:00,189.97,190.05,189.56,189.75,24819.0,189.97,190.05,189.56,189.75,24819.0
2016-04-28 11:30:00,189.75,190.1,189.69,190.08,24341.0,189.75,190.1,189.69,190.08,24341.0
2016-04-28 11:35:00,190.12,190.2,189.76,189.94,39660.0,190.12,190.2,189.76,189.94,39660.0
2016-04-28 11:40:00,189.85,190.04,189.74,189.81,25923.0,189.85,190.04,189.74,189.81,25923.0
2016-04-28 11:45:00,189.81,189.9,189.33,189.47,34628.0,189.81,189.9,189.33,189.47,34628.0
2016-04-28 11:50:00,189.42,189.68,189.29,189.68,35100.0,189.42,189.68,189.29,189.68,35100.0
2016-04-28 11:55:00,189.61,189.81,189.56,189.72,24067.0,189.61,189.81,189.56,189.72,24067.0
2016-04-28 12:00:00,189.74,189.81,189.36,189.36,20532.0,189.74,189.81,189.36,189.36,20532.0
2016-04-28 12:05:00,189.41,189.52,188.97,189.15,19407.0,189.41,189.52,188.97,189.15,19407.0
2016-04-28 12:10:00,189.11,189.28,189.04,189.21,33201.0,189.11,189.28,189.04,189.21,33201.0
2016-04-28 12:15:00,189.16,189.28,188.9,189.0,47887.0,189.16,189.28,188.9,189.0,47887.0
2016-04-28 12:20:00,189.0,189.02,188.61,188.7,34419.0,189.0,189.02,188.61,188.7,34419.0
2016-04-28 12:25:00,188.7,188.7,188.42,188.42,18862.0,188.7,188.7,188.42,188.42,18862.0
2016-04-28 12:30:00,188.5,188.59,188.26,188.54,20429.0,188.5,188.59,188.26,188.54,20429.0
2016-04-28 12:35:00,188.56,188.93,188.45,188.91,23379.0,188.56,188.93,188.45,188.91,23379.0
2016-04-28 12:40:00,188.91,189.11,188.79,189.0,39449.0,188.91,189.11,188.79,189.0,39449.0
2016-04-28 12:45:00,189.0,189.05,188.73,188.75,21569.0,189.0,189.05,188.73,188.75,21569.0
2016-04-28 12:50:00,188.74,188.74,188.37,188.6,13989.0,188.74,188.74,188.37,188.6,13989.0
2016-04-28 12:55:00,188.65,189.17,188.65,189.05,20150.0,188.65,189.17,188.65,189.05,20150.0
2016-04-28 13:00:00,189.01,189.15,188.49,188.5,28545.0,189.01,189.15,188.49,188.5,28545.0
2016-04-28 13:05:00,188.39,188.39,187.89,187.91,28920.0,188.39,188.39,187.89,187.91,28920.0
2016-04-28 13:10:00,187.9,187.98,187.62,187.86,23171.0,187.9,187.98,187.62,187.86,23171.0
2016-04-28 13:15:00,187.91,187.91,187.62,187.86,13505.0,187.91,187.91,187.62,187.86,13505.0
2016-04-28 13:20:00,187.87,187.93,187.55,187.58,11555.0,187.87,187.93,187.55,187.58,11555.0
2016-04-28 13:25:00,187.63,187.99,187.63,187.97,9719.0,187.63,187.99,187.63,187.97,9719.0
2016-04-28 13:30:00,188.05,188.71,188.05,188.65,16245.0,188.05,188.71,188.05,188.65,16245.0
2016-04-28 13:35:00,188.7,188.75,188.48,188.58,15736.0,188.7,188.75,188.48,188.58,15736.0
2016-04-28 13:40:00,188.6,188.77,188.51,188.77,9548.0,188.6,188.77,188.51,188.77,9548.0
2016-04-28 13:45:00,188.78,189.48,188.5,189.48,38038.0,188.78,189.48,188.5,189.48,38038.0
2016-04-28 13:50:00,189.47,190.02,189.46,190.02,31272.0,189.47,190.02,189.46,190.02,31272.0
2016-04-28 13:55:00,190.02,190.06,189.39,189.4,26256.0,190.02,190.06,189.39,189.4,26256.0
2016-04-28 14:00:00,189.36,190.13,189.09,189.98,32734.0,189.36,190.13,189.09,189.98,32734.0
2016-04-28 14:05:00,189.9,189.97,189.4,189.8,27848.0,189.9,189.97,189.4,189.8,27848.0
2016-04-28 14:10:00,189.8,190.33,189.57,189.69,42171.0,189.8,190.33,189.57,189.69,42171.0
2016-04-28 14:15:00,189.73,189.73,188.95,189.17,54010.0,189.73,189.73,188.95,189.17,54010.0
2016-04-28 14:20:00,189.16,189.19,188.63,188.63,22395.0,189.16,189.19,188.63,188.63,22395.0
2016-04-28 14:25:00,188.63,188.9,188.5,188.7,17227.0,188.63,188.9,188.5,188.7,17227.0
2016-04-28 14:30:00,188.74,188.76,188.31,188.31,17055.0,188.74,188.76,188.31,188.31,17055.0
2016-04-28 14:35:00,188.33,188.48,188.13,188.15,14834.0,188.33,188.48,188.13,188.15,14834.0
2016-04-28 14:40:00,188.13,188.23,188.01,188.1,16344.0,188.13,188.23,188.01,188.1,16344.0
2016-04-28 14:45:00,188.11,188.12,187.5,187.65,28989.0,188.11,188.12,187.5,187.65,28989.0
2016-04-28 14:50:00,187.65,187.65,187.1,187.17,26723.0,187.65,187.65,187.1,187.17,26723.0
2016-04-28 14:55:00,187.1,187.6,186.9,187.5,29452.0,187.1,187.6,186.9,187.5,29452.0
2016-04-28 15:00:00,187.52,187.64,187.0,187.07,20750.0,187.52,187.64,187.0,187.07,20750.0
2016-04-28 15:05:00,187.1,187.14,186.85,186.9,21971.0,187.1,187.14,186.85,186.9,21971.0
2016-04-28 15:10:00,186.84,186.9,186.5,186.59,36784.0,186.84,186.9,186.5,186.59,36784.0
2016-04-28 15:15:00,186.51,186.81,186.36,186.65,26643.0,186.51,186.81,186.36,186.65,26643.0
2016-04-28 15:20:00,186.57,186.69,186.1,186.21,30400.0,186.57,186.69,186.1,186.21,30400.0
2016-04-28 15:25:00,186.1,186.21,185.57,185.57,61852.0,186.1,186.21,185.57,185.57,61852.0
2016-04-28 15:30:00,185.64,186.55,185.59,186.22,50402.0,185.64,186.55,185.59,186.22,50402.0
2016-04-28 15:35:00,186.31,186.57,186.11,186.28,44307.0,186.31,186.57,186.11,186.28,44307.0
2016-04-28 15:40:00,186.24,186.46,186.1,186.17,53960.0,186.24,186.46,186.1,186.17,53960.0
2016-04-28 15:45:00,186.2,186.88,186.2,186.59,73541.0,186.2,186.88,186.2,186.59,73541.0
2016-04-28 15:50:00,186.54,186.66,186.0,186.02,97732.0,186.54,186.66,186.0,186.02,97732.0
2016-04-28 15:55:00,186.06,186.11,185.54,186.02,200592.0,186.06,186.11,185.54,186.02,200592.0
2016-04-29 09:30:00,189.5,193.78,189.0,192.5,344984.0,189.5,193.78,189.0,192.5,344984.0
2016-04-29 09:35:00,192.5,193.98,192.43,193.97,174860.0,192.5,193.98,192.43,193.97,174860.0
2016-04-29 09:40:00,193.99,194.75,193.48,193.72,191048.0,193.99,194.75,193.48,193.72,191048.0
2016-04-29 09:45:00,193.71,194.5,193.37,193.85,130337.0,193.71,194.5,193.37,193.85,130337.0
2016-04-29 09:50:00,193.85,194.62,193.81,194.42,155939.0,193.85,194.62,193.81,194.42,155939.0
2016-04-29 09:55:00,194.43,195.93,194.32,195.63,221661.0,194.43,195.93,194.32,195.63,221661.0
2016-04-29 10:00:00,195.62,196.86,195.62,196.37,220102.0,195.62,196.86,195.62,196.37,220102.0
2016-04-29 10:05:00,196.38,196.57,195.57,196.37,144266.0,196.38,196.57,195.57,196.37,144266.0
2016-04-29 10:10:00,196.37,197.94,196.24,197.43,150917.0,196.37,197.94,196.24,197.43,150917.0
2016-04-29 10:15:00,197.55,197.79,196.58,197.43,99425.0,197.55,197.79,196.58,197.43,99425.0
2016-04-29 10:20:00,197.46,198.07,197.39,197.55,135114.0,197.46,198.07,197.39,197.55,135114.0
2016-04-29 10:25:00,197.56,199.01,197.55,198.93,140588.0,197.56,199.01,197.55,198.93,140588.0
2016-04-29 10:30:00,198.95,199.81,198.87,199.68,127506.0,198.95,199.81,198.87,199.68,127506.0
2016-04-29 10:35:00,199.68,200.85,199.64,200.28,304740.0,199.68,200.85,199.64,200.28,304740.0
2016-04-29 10:40:00,200.36,201.0,199.82,200.87,186475.0,200.36,201.0,199.82,200.87,186475.0
2016-04-29 10:45:00,200.81,200.84,199.0,199.09,134536.0,200.81,200.84,199.0,199.09,134536.0
2016-04-29 10:50:00,199.07,199.22,198.34,198.38,110460.0,199.07,199.22,198.34,198.38,110460.0
2016-04-29 10:55:00,198.38,198.71,197.75,198.25,87115.0,198.38,198.71,197.75,198.25,87115.0
2016-04-29 11:00:00,198.35,198.84,198.01,198.58,64882.0,198.35,198.84,198.01,198.58,64882.0
2016-04-29 11:05:00,198.52,199.14,198.45,198.63,54201.0,198.52,199.14,198.45,198.63,54201.0
2016-04-29 11:10:00,198.6,198.73,198.05,198.29,43140.0,198.6,198.73,198.05,198.29,43140.0
2016-04-29 11:15:00,198.28,198.53,197.96,198.09,46192.0,198.28,198.53,197.96,198.09,46192.0
2016-04-29 11:20:00,198.06,198.11,196.68,196.9,112195.0,198.06,198.11,196.68,196.9,112195.0
2016-04-29 11:25:00,196.85,197.15,196.35,196.4,53508.0,196.85,197.15,196.35,196.4,53508.0
2016-04-29 11:30:00,196.37,196.87,196.31,196.55,67817.0,196.37,196.87,196.31,196.55,67817.0
2016-04-29 11:35:00,196.53,196.92,196.3,196.85,54232.0,196.53,196.92,196.3,196.85,54232.0
2016-04-29 11:40:00,196.96,197.62,196.85,197.15,43177.0,196.96,197.62,196.85,197.15,43177.0
2016-04-29 11:45:00,197.24,197.32,196.5,196.61,46108.0,197.24,197.32,196.5,196.61,46108.0
2016-04-29 11:50:00,196.61,197.11,196.58,196.9,39963.0,196.61,197.11,196.58,196.9,39963.0
2016-04-29 11:55:00,196.8,197.08,196.63,196.97,26791.0,196.8,197.08,196.63,196.97,26791.0
2016-04-29 12:00:00,196.76,197.24,196.68,197.16,43406.0,196.76,197.24,196.68,197.16,43406.0
2016-04-29 12:05:00,197.14,197.77,197.08,197.71,44598.0,197.14,197.77,197.08,197.71,44598.0
2016-04-29 12:10:00,197.68,197.78,197.24,197.24,20043.0,197.68,197.78,197.24,197.24,20043.0
2016-04-29 12:15:00,197.29,198.06,197.1,198.01,33547.0,197.29,198.06,197.1,198.01,33547.0
2016-04-29 12:20:00,198.06,198.52,197.98,198.28,29887.0,198.06,198.52,197.98,198.28,29887.0
2016-04-29 12:25:00,198.33,198.6,198.26,198.3,31087.0,198.33,198.6,198.26,198.3,31087.0
2016-04-29 12:30:00,198.27,198.53,198.1,198.39,28537.0,198.27,198.53,198.1,198.39,28537.0
2016-04-29 12:35:00,198.51,198.51,197.96,198.17,28478.0,198.51,198.51,197.96,198.17,28478.0
2016-04-29 12:40:00,198.17,198.37,197.33,197.48,29494.0,198.17,198.37,197.33,197.48,29494.0
2016-04-29 12:45:00,197.48,198.28,197.43,198.26,50243.0,197.48,198.28,197.43,198.26,50243.0
2016-04-29 12:50:00,198.25,198.36,197.59,197.6,23886.0,198.25,198.36,197.59,197.6,23886.0
2016-04-29 12:55:00,197.66,198.01,197.53,198.0,28685.0,197.66,198.01,197.53,198.0,28685.0
2016-04-29 13:00:00,197.96,198.17,197.89,198.17,20700.0,197.96,198.17,197.89,198.17,20700.0
2016-04-29 13:05:00,198.08,198.09,197.73,197.93,21440.0,198.08,198.09,197.73,197.93,21440.0
2016-04-29 13:10:00,197.82,198.52,197.8,198.52,33875.0,197.82,198.52,197.8,198.52,33875.0
2016-04-29 13:15:00,198.46,198.55,198.2,198.55,16862.0,198.46,198.55,198.2,198.55,16862.0
2016-04-29 13:20:00,198.56,198.7,198.34,198.67,19701.0,198.56,198.7,198.34,198.67,19701.0
2016-04-29 13:25:00,198.65,198.7,198.13,198.33,19970.0,198.65,198.7,198.13,198.33,19970.0
2016-04-29 13:30:00,198.3,198.57,198.2,198.31,11320.0,198.3,198.57,198.2,198.31,11320.0
2016-04-29 13:35:00,198.23,198.44,197.27,197.58,34285.0,198.23,198.44,197.27,197.58,34285.0
2016-04-29 13:40:00,197.51,197.71,197.32,197.45,20300.0,197.51,197.71,197.32,197.45,20300.0
2016-04-29 13:45:00,197.43,197.51,196.74,196.78,43344.0,197.43,197.51,196.74,196.78,43344.0
2016-04-29 13:50:00,196.9,196.97,196.74,196.83,30847.0,196.9,196.97,196.74,196.83,30847.0
2016-04-29 13:55:00,196.72,196.89,196.15,196.25,37477.0,196.72,196.89,196.15,196.25,37477.0
2016-04-29 14:00:00,196.24,196.66,196.21,196.66,17449.0,196.24,196.66,196.21,196.66,17449.0
2016-04-29 14:05:00,196.72,196.82,195.84,196.08,49418.0,196.72,196.82,195.84,196.08,49418.0
2016-04-29 14:10:00,196.07,196.19,195.7,195.81,33128.0,196.07,196.19,195.7,195.81,33128.0
2016-04-29 14:15:00,195.78,195.81,194.84,195.0,69829.0,195.78,195.81,194.84,195.0,69829.0
2016-04-29 14:20:00,194.98,195.02,194.76,194.82,31894.0,194.98,195.02,194.76,194.82,31894.0
2016-04-29 14:25:00,194.77,195.32,194.73,195.3,54229.0,194.77,195.32,194.73,195.3,54229.0
2016-04-29 14:30:00,195.23,195.28,194.75,195.14,29805.0,195.23,195.28,194.75,195.14,29805.0
2016-04-29 14:35:00,195.14,195.16,194.52,194.68,27819.0,195.14,195.16,194.52,194.68,27819.0
2016-04-29 14:40:00,194.73,194.94,194.64,194.9,18476.0,194.73,194.94,194.64,194.9,18476.0
2016-04-29 14:45:00,194.9,194.95,194.71,194.78,36021.0,194.9,194.95,194.71,194.78,36021.0
2016-04-29 14:50:00,194.76,194.76,193.98,194.23,52328.0,194.76,194.76,193.98,194.23,52328.0
2016-04-29 14:55:00,194.27,194.32,193.35,193.58,69587.0,194.27,194.32,193.35,193.58,69587.0
2016-04-29 15:00:00,193.59,194.47,193.56,194.44,44018.0,193.59,194.47,193.56,194.44,44018.0
2016-04-29 15:05:00,194.49,194.86,194.27,194.5,56422.0,194.49,194.86,194.27,194.5,56422.0
2016-04-29 15:10:00,194.58,194.79,194.4,194.45,48190.0,194.58,194.79,194.4,194.45,48190.0
2016-04-29 15:15:00,194.41,194.58,194.25,194.52,42641.0,194.41,194.58,194.25,194.52,42641.0
2016-04-29 15:20:00,194.58,194.75,194.29,194.31,33415.0,194.58,194.75,194.29,194.31,33415.0
2016-04-29 15:25:00,194.32,194.45,193.91,194.05,74080.0,194.32,194.45,193.91,194.05,74080.0
2016-04-29 15:30:00,194.04,194.59,194.04,194.59,70383.0,194.04,194.59,194.04,194.59,70383.0
2016-04-29 15:35:00,194.6,194.72,194.3,194.49,85252.0,194.6,194.72,194.3,194.49,85252.0
2016-04-29 15:40:00,194.51,194.55,194.3,194.5,71972.0,194.51,194.55,194.3,194.5,71972.0
2016-04-29 15:45:00,194.51,194.57,194.18,194.27,129914.0,194.51,194.57,194.18,194.27,129914.0
2016-04-29 15:50:00,194.28,194.54,194.07,194.09,148548.0,194.28,194.54,194.07,194.09,148548.0
2016-04-29 15:55:00,194.15,194.27,193.64,194.24,313370.0,194.15,194.27,193.64,194.24,313370.0
2016-05-02 09:30:00,185.04,185.33,179.31,181.74,1196826.0,185.04,185.33,179.31,181.74,1196826.0
2016-05-02 09:35:00,182.04,183.93,180.52,182.95,405637.0,182.04,183.93,180.52,182.95,405637.0
2016-05-02 09:40:00,182.95,183.75,180.7,181.0,382054.0,182.95,183.75,180.7,181.0,382054.0
2016-05-02 09:45:00,180.9,181.0,178.3,179.03,348801.0,180.9,181.0,178.3,179.03,348801.0
2016-05-02 09:50:00,179.17,179.73,176.5,178.09,390712.0,179.17,179.73,176.5,178.09,390712.0
2016-05-02 09:55:00,178.01,179.62,178.0,179.2,333033.0,178.01,179.62,178.0,179.2,333033.0
2016-05-02 10:00:00,179.26,179.7,177.81,178.95,219318.0,179.26,179.7,177.81,178.95,219318.0
2016-05-02 10:05:00,178.91,179.51,178.63,179.43,259919.0,178.91,179.51,178.63,179.43,259919.0
2016-05-02 10:10:00,179.43,180.41,179.13,179.65,212272.0,179.43,180.41,179.13,179.65,212272.0
2016-05-02 10:15:00,179.59,179.93,178.62,178.69,199200.0,179.59,179.93,178.62,178.69,199200.0
2016-05-02 10:20:00,178.82,179.36,178.14,178.5,128304.0,178.82,179.36,178.14,178.5,128304.0
2016-05-02 10:25:00,178.5,179.4,177.83,179.03,210262.0,178.5,179.4,177.83,179.03,210262.0
2016-05-02 10:30:00,179.13,179.88,178.8,179.25,231904.0,179.13,179.88,178.8,179.25,231904.0
2016-05-02 10:35:00,179.09,179.24,178.66,178.96,131958.0,179.09,179.24,178.66,178.96,131958.0
2016-05-02 10:40:00,178.98,179.29,178.45,178.54,137471.0,178.98,179.29,178.45,178.54,137471.0
2016-05-02 10:45:00,178.48,179.6,178.46,179.47,69306.0,178.48,179.6,178.46,179.47,69306.0
2016-05-02 10:50:00,179.5,180.15,178.9,180.11,95650.0,179.5,180.15,178.9,180.11,95650.0
2016-05-02 10:55:00,180.13,181.6,179.6,181.27,235896.0,180.13,181.6,179.6,181.27,235896.0
2016-05-02 11:00:00,181.26,182.08,181.03,181.14,168625.0,181.26,182.08,181.03,181.14,168625.0
2016-05-02 11:05:00,181.14,181.2,180.63,180.98,124099.0,181.14,181.2,180.63,180.98,124099.0
2016-05-02 11:10:00,181.01,181.89,180.82,181.56,117183.0,181.01,181.89,180.82,181.56,117183.0
2016-05-02 11:15:00,181.48,181.56,180.27,181.31,118793.0,181.48,181.56,180.27,181.31,118793.0
2016-05-02 11:20:00,181.31,181.41,180.37,181.03,71624.0,181.31,181.41,180.37,181.03,71624.0
2016-05-02 11:25:00,180.98,181.09,180.51,181.03,46524.0,180.98,181.09,180.51,181.03,46524.0
2016-05-02 11:30:00,181.0,181.27,180.68,180.93,45235.0,181.0,181.27,180.68,180.93,45235.0
2016-05-02 11:35:00,180.86,181.28,180.73,180.88,68324.0,180.86,181.28,180.73,180.88,68324.0
2016-05-02 11:40:00,180.96,181.0,180.25,180.55,67070.0,180.96,181.0,180.25,180.55,67070.0
2016-05-02 11:45:00,180.58,180.69,179.86,180.15,69633.0,180.58,180.69,179.86,180.15,69633.0
2016-05-02 11:50:00,180.12,180.99,179.86,180.84,64576.0,180.12,180.99,179.86,180.84,64576.0
2016-05-02 11:55:00,180.79,180.93,180.35,180.47,49915.0,180.79,180.93,180.35,180.47,49915.0
2016-05-02 12:00:00,180.36,180.88,180.3,180.86,38351.0,180.36,180.88,180.3,180.86,38351.0
2016-05-02 12:05:00,180.82,180.9,180.35,180.54,40519.0,180.82,180.9,180.35,180.54,40519.0
2016-05-02 12:10:00,180.36,180.44,179.34,179.6,90420.0,180.36,180.44,179.34,179.6,90420.0
2016-05-02 12:15:00,179.6,179.75,179.25,179.42,58352.0,179.6,179.75,179.25,179.42,58352.0
2016-05-02 12:20:00,179.42,179.44,178.82,178.88,66092.0,179.42,179.44,178.82,178.88,66092.0
2016-05-02 12:25:00,178.82,179.21,178.26,179.17,74216.0,178.82,179.21,178.26,179.17,74216.0
2016-05-02 12:30:00,179.18,180.24,179.17,180.21,51478.0,179.18,180.24,179.17,180.21,51478.0
2016-05-02 12:35:00,180.21,180.26,179.5,179.82,36173.0,180.21,180.26,179.5,179.82,36173.0
2016-05-02 12:40:00,179.88,180.3,179.7,180.11,47448.0,179.88,180.3,179.7,180.11,47448.0
2016-05-02 12:45:00,180.08,180.13,179.75,180.1,22726.0,180.08,180.13,179.75,180.1,22726.0
2016-05-02 12:50:00,180.04,180.06,179.6,179.77,19121.0,180.04,180.06,179.6,179.77,19121.0
2016-05-02 12:55:00,179.78,180.17,179.4,179.59,33751.0,179.78,180.17,179.4,179.59,33751.0
2016-05-02 13:00:00,179.6,179.6,179.2,179.5,25396.0,179.6,179.6,179.2,179.5,25396.0
2016-05-02 13:05:00,179.53,179.68,179.27,179.39,17614.0,179.53,179.68,179.27,179.39,17614.0
2016-05-02 13:10:00,179.43,180.2,179.41,180.06,27434.0,179.43,180.2,179.41,180.06,27434.0
2016-05-02 13:15:00,180.11,180.26,179.9,179.98,32620.0,180.11,180.26,179.9,179.98,32620.0
2016-05-02 13:20:00,179.99,180.17,179.91,179.96,51831.0,179.99,180.17,179.91,179.96,51831.0
2016-05-02 13:25:00,179.96,180.2,179.96,180.02,39131.0,179.96,180.2,179.96,180.02,39131.0
2016-05-02 13:30:00,180.06,180.09,179.0,179.06,61427.0,180.06,180.09,179.0,179.06,61427.0
2016-05-02 13:35:00,179.1,179.79,179.07,179.79,24350.0,179.1,179.79,179.07,179.79,24350.0
2016-05-02 13:40:00,179.82,180.0,179.66,179.74,30095.0,179.82,180.0,179.66,179.74,30095.0
2016-05-02 13:45:00,179.78,179.91,179.69,179.83,28663.0,179.78,179.91,179.69,179.83,28663.0
2016-05-02 13:50:00,179.85,179.92,179.53,179.82,31561.0,179.85,179.92,179.53,179.82,31561.0
2016-05-02 13:55:00,179.85,179.89,179.6,179.6,34518.0,179.85,179.89,179.6,179.6,34518.0
2016-05-02 14:00:00,179.6,179.73,179.09,179.4,30820.0,179.6,179.73,179.09,179.4,30820.0
2016-05-02 14:05:00,179.47,179.81,179.39,179.75,27774.0,179.47,179.81,179.39,179.75,27774.0
2016-05-02 14:10:00,179.72,179.9,179.51,179.62,29987.0,179.72,179.9,179.51,179.62,29987.0
2016-05-02 14:15:00,179.68,179.73,179.2,179.2,27212.0,179.68,179.73,179.2,179.2,27212.0
2016-05-02 14:20:00,179.3,179.53,179.1,179.42,49390.0,179.3,179.53,179.1,179.42,49390.0
2016-05-02 14:25:00,179.38,179.55,179.2,179.5,33884.0,179.38,179.55,179.2,179.5,33884.0
2016-05-02 14:30:00,179.56,179.94,179.56,179.65,48196.0,179.56,179.94,179.56,179.65,48196.0
2016-05-02 14:35:00,179.61,179.95,179.52,179.71,27798.0,179.61,179.95,179.52,179.71,27798.0
2016-05-02 14:40:00,179.7,179.75,179.27,179.44,24864.0,179.7,179.75,179.27,179.44,24864.0
2016-05-02 14:45:00,179.4,179.58,179.33,179.42,31375.0,179.4,179.58,179.33,179.42,31375.0
2016-05-02 14:50:00,179.37,179.5,179.1,179.23,30955.0,179.37,179.5,179.1,179.23,30955.0
2016-05-02 14:55:00,179.24,179.37,179.07,179.37,36280.0,179.24,179.37,179.07,179.37,36280.0
2016-05-02 15:00:00,179.37,179.38,179.18,179.29,39493.0,179.37,179.38,179.18,179.29,39493.0
2016-05-02 15:05:00,179.25,179.28,178.36,178.37,79515.0,179.25,179.28,178.36,178.37,79515.0
2016-05-02 15:10:00,178.41,178.85,178.41,178.68,32100.0,178.41,178.85,178.41,178.68,32100.0
2016-05-02 15:15:00,178.7,178.73,178.45,178.52,35121.0,178.7,178.73,178.45,178.52,35121.0
2016-05-02 15:20:00,178.54,179.13,178.3,179.13,75482.0,178.54,179.13,178.3,179.13,75482.0
2016-05-02 15:25:00,179.13,179.5,178.91,179.0,94449.0,179.13,179.5,178.91,179.0,94449.0
2016-05-02 15:30:00,178.95,179.0,178.65,178.67,37549.0,178.95,179.0,178.65,178.67,37549.0
2016-05-02 15:35:00,178.7,178.76,178.53,178.71,56051.0,178.7,178.76,178.53,178.71,56051.0
2016-05-02 15:40:00,178.7,179.16,178.66,179.02,93484.0,178.7,179.16,178.66,179.02,93484.0
2016-05-02 15:45:00,179.05,180.0,178.99,179.92,150416.0,179.05,180.0,178.99,179.92,150416.0
2016-05-02 15:50:00,179.98,180.18,179.43,179.64,119437.0,179.98,180.18,179.43,179.64,119437.0
2016-05-02 15:55:00,179.64,179.64,178.8,178.91,181061.0,179.64,179.64,178.8,178.91,181061.0
2016-05-03 09:30:00,175.8,175.8,172.0,175.31,592400.0,175.8,175.8,172.0,175.31,592400.0
2016-05-03 09:35:00,175.2,175.9,173.71,174.03,267685.0,175.2,175.9,173.71,174.03,267685.0
2016-05-03 09:40:00,174.19,175.18,173.6,173.87,123084.0,174.19,175.18,173.6,173.87,123084.0
2016-05-03 09:45:00,173.7,175.24,173.14,174.21,148223.0,173.7,175.24,173.14,174.21,148223.0
2016-05-03 09:50:00,174.31,175.0,173.81,174.96,155641.0,174.31,175.0,173.81,174.96,155641.0
2016-05-03 09:55:00,174.96,175.45,174.12,175.03,170168.0,174.96,175.45,174.12,175.03,170168.0
2016-05-03 10:00:00,175.14,175.39,174.66,175.08,120493.0,175.14,175.39,174.66,175.08,120493.0
2016-05-03 10:05:00,175.15,175.18,174.6,175.05,84500.0,175.15,175.18,174.6,175.05,84500.0
2016-05-03 10:10:00,174.92,175.0,173.85,174.44,120155.0,174.92,175.0,173.85,174.44,120155.0
2016-05-03 10:15:00,174.5,175.25,174.28,174.97,75676.0,174.5,175.25,174.28,174.97,75676.0
2016-05-03 10:20:00,174.9,175.23,174.5,174.74,57276.0,174.9,175.23,174.5,174.74,57276.0
2016-05-03 10:25:00,174.73,175.68,174.71,175.53,97559.0,174.73,175.68,174.71,175.53,97559.0
2016-05-03 10:30:00,175.46,175.87,174.81,174.85,81746.0,175.46,175.87,174.81,174.85,81746.0
2016-05-03 10:35:00,174.89,175.2,174.71,174.91,36207.0,174.89,175.2,174.71,174.91,36207.0
2016-05-03 10:40:00,174.88,175.47,174.57,175.35,45025.0,174.88,175.47,174.57,175.35,45025.0
2016-05-03 10:45:00,175.15,175.33,174.21,174.26,88326.0,175.15,175.33,174.21,174.26,88326.0
2016-05-03 10:50:00,174.33,174.64,174.11,174.3,50291.0,174.33,174.64,174.11,174.3,50291.0
2016-05-03 10:55:00,174.32,174.96,174.18,174.18,47789.0,174.32,174.96,174.18,174.18,47789.0
2016-05-03 11:00:00,174.22,174.44,173.98,174.26,57272.0,174.22,174.44,173.98,174.26,57272.0
2016-05-03 11:05:00,174.25,174.55,174.0,174.55,51197.0,174.25,174.55,174.0,174.55,51197.0
2016-05-03 11:10:00,174.56,174.63,174.22,174.55,41646.0,174.56,174.63,174.22,174.55,41646.0
2016-05-03 11:15:00,174.53,174.69,174.31,174.5,40778.0,174.53,174.69,174.31,174.5,40778.0
2016-05-03 11:20:00,174.43,174.59,174.24,174.42,21806.0,174.43,174.59,174.24,174.42,21806.0
2016-05-03 11:25:00,174.4,174.61,174.25,174.26,22132.0,174.4,174.61,174.25,174.26,22132.0
2016-05-03 11:30:00,174.23,174.23,173.5,173.67,71163.0,174.23,174.23,173.5,173.67,71163.0
2016-05-03 11:35:00,173.73,174.0,173.56,173.92,25812.0,173.73,174.0,173.56,173.92,25812.0
2016-05-03 11:40:00,173.89,174.24,173.71,174.17,55155.0,173.89,174.24,173.71,174.17,55155.0
2016-05-03 11:45:00,174.22,174.89,173.95,174.5,56589.0,174.22,174.89,173.95,174.5,56589.0
2016-05-03 11:50:00,174.5,174.77,174.03,174.18,29588.0,174.5,174.77,174.03,174.18,29588.0
2016-05-03 11:55:00,174.17,174.43,174.12,174.29,32778.0,174.17,174.43,174.12,174.29,32778.0
2016-05-03 12:00:00,174.31,174.69,174.31,174.54,30423.0,174.31,174.69,174.31,174.54,30423.0
2016-05-03 12:05:00,174.6,174.6,174.28,174.38,38055.0,174.6,174.6,174.28,174.38,38055.0
2016-05-03 12:10:00,174.42,174.49,174.22,174.31,33920.0,174.42,174.49,174.22,174.31,33920.0
2016-05-03 12:15:00,174.31,174.39,174.22,174.33,22485.0,174.31,174.39,174.22,174.33,22485.0
2016-05-03 12:20:00,174.41,174.88,174.35,174.55,31859.0,174.41,174.88,174.35,174.55,31859.0
2016-05-03 12:25:00,174.55,174.8,174.5,174.75,15482.0,174.55,174.8,174.5,174.75,15482.0
2016-05-03 12:30:00,174.7,174.94,174.61,174.62,20607.0,174.7,174.94,174.61,174.62,20607.0
2016-05-03 12:35:00,174.69,174.82,174.58,174.8,31188.0,174.69,174.82,174.58,174.8,31188.0
2016-05-03 12:40:00,174.83,175.01,174.74,174.75,32918.0,174.83,175.01,174.74,174.75,32918.0
2016-05-03 12:45:00,174.74,174.81,174.52,174.7,30060.0,174.74,174.81,174.52,174.7,30060.0
2016-05-03 12:50:00,174.7,174.96,174.59,174.59,32127.0,174.7,174.96,174.59,174.59,32127.0
2016-05-03 12:55:00,174.65,175.55,174.62,175.48,59864.0,174.65,175.55,174.62,175.48,59864.0
2016-05-03 13:00:00,175.5,175.7,175.42,175.55,47159.0,175.5,175.7,175.42,175.55,47159.0
2016-05-03 13:05:00,175.55,175.63,175.41,175.57,34576.0,175.55,175.63,175.41,175.57,34576.0
2016-05-03 13:10:00,175.64,175.77,175.48,175.61,35542.0,175.64,175.77,175.48,175.61,35542.0
2016-05-03 13:15:00,175.62,175.73,175.5,175.51,17864.0,175.62,175.73,175.5,175.51,17864.0
2016-05-03 13:20:00,175.57,176.38,175.46,176.1,78498.0,175.57,176.38,175.46,176.1,78498.0
2016-05-03 13:25:00,176.03,176.34,175.85,176.0,33115.0,176.03,176.34,175.85,176.0,33115.0
2016-05-03 13:30:00,175.96,176.04,175.62,175.7,28397.0,175.96,176.04,175.62,175.7,28397.0
2016-05-03 13:35:00,175.69,175.73,175.36,175.62,34337.0,175.69,175.73,175.36,175.62,34337.0
2016-05-03 13:40:00,175.64,175.85,175.5,175.5,23203.0,175.64,175.85,175.5,175.5,23203.0
2016-05-03 13:45:00,175.53,175.63,175.43,175.56,20880.0,175.53,175.63,175.43,175.56,20880.0
2016-05-03 13:50:00,175.51,175.74,175.35,175.35,26499.0,175.51,175.74,175.35,175.35,26499.0
2016-05-03 13:55:00,175.42,175.48,175.21,175.22,37007.0,175.42,175.48,175.21,175.22,37007.0
2016-05-03 14:00:00,175.22,175.42,174.89,175.07,39967.0,175.22,175.42,174.89,175.07,39967.0
2016-05-03 14:05:00,175.23,175.23,174.82,175.2,24772.0,175.23,175.23,174.82,175.2,24772.0
2016-05-03 14:10:00,175.14,175.47,174.81,175.01,33027.0,175.14,175.47,174.81,175.01,33027.0
2016-05-03 14:15:00,175.0,175.22,174.7,174.94,29036.0,175.0,175.22,174.7,174.94,29036.0
2016-05-03 14:20:00,174.89,175.07,174.8,175.05,25734.0,174.89,175.07,174.8,175.05,25734.0
2016-05-03 14:25:00,175.06,175.35,174.92,175.1,22471.0,175.06,175.35,174.92,175.1,22471.0
2016-05-03 14:30:00,175.28,175.49,175.15,175.21,23214.0,175.28,175.49,175.15,175.21,23214.0
2016-05-03 14:35:00,175.21,175.69,175.21,175.33,22271.0,175.21,175.69,175.21,175.33,22271.0
2016-05-03 14:40:00,175.23,175.46,175.12,175.2,23109.0,175.23,175.46,175.12,175.2,23109.0
2016-05-03 14:45:00,175.16,175.56,175.03,175.09,23966.0,175.16,175.56,175.03,175.09,23966.0
2016-05-03 14:50:00,175.07,175.54,174.97,175.54,33180.0,175.07,175.54,174.97,175.54,33180.0
2016-05-03 14:55:00,175.47,175.6,175.19,175.33,27364.0,175.47,175.6,175.19,175.33,27364.0
2016-05-03 15:00:00,175.33,175.42,175.14,175.21,27208.0,175.33,175.42,175.14,175.21,27208.0
2016-05-03 15:05:00,175.28,175.45,175.2,175.37,27320.0,175.28,175.45,175.2,175.37,27320.0
2016-05-03 15:10:00,175.31,175.39,174.9,175.03,43439.0,175.31,175.39,174.9,175.03,43439.0
2016-05-03 15:15:00,174.94,175.08,174.89,174.95,24790.0,174.94,175.08,174.89,174.95,24790.0
2016-05-03 15:20:00,174.92,175.06,174.65,174.89,42856.0,174.92,175.06,174.65,174.89,42856.0
2016-05-03 15:25:00,174.84,174.95,174.68,174.81,37817.0,174.84,174.95,174.68,174.81,37817.0
2016-05-03 15:30:00,174.74,174.88,174.5,174.52,63515.0,174.74,174.88,174.5,174.52,63515.0
2016-05-03 15:35:00,174.56,174.6,174.47,174.48,56159.0,174.56,174.6,174.47,174.48,56159.0
2016-05-03 15:40:00,174.51,174.53,174.01,174.08,70061.0,174.51,174.53,174.01,174.08,70061.0
2016-05-03 15:45:00,174.09,174.66,173.99,174.47,105372.0,174.09,174.66,173.99,174.47,105372.0
2016-05-03 15:50:00,174.5,174.66,174.35,174.5,102753.0,174.5,174.66,174.35,174.5,102753.0
2016-05-03 15:55:00,174.51,174.52,174.07,174.36,167459.0,174.51,174.52,174.07,174.36,167459.0
2016-05-04 09:30:00,172.04,173.24,171.5,172.61,170264.0,172.04,173.24,171.5,172.61,170264.0
2016-05-04 09:35:00,172.76,173.3,172.51,173.09,87270.0,172.76,173.3,172.51,173.09,87270.0
2016-05-04 09:40:00,173.05,173.25,172.73,172.88,71005.0,173.05,173.25,172.73,172.88,71005.0
2016-05-04 09:45:00,172.89,173.03,172.23,172.95,69090.0,172.89,173.03,172.23,172.95,69090.0
2016-05-04 09:50:00,172.95,173.23,172.79,173.23,52856.0,172.95,173.23,172.79,173.23,52856.0
2016-05-04 09:55:00,173.24,173.92,173.1,173.73,52204.0,173.24,173.92,173.1,173.73,52204.0
2016-05-04 10:00:00,173.79,174.65,173.79,174.59,94316.0,173.79,174.65,173.79,174.59,94316.0
2016-05-04 10:05:00,174.59,175.45,174.31,175.31,81693.0,174.59,175.45,174.31,175.31,81693.0
2016-05-04 10:10:00,175.37,175.79,174.59,174.63,101780.0,175.37,175.79,174.59,174.63,101780.0
2016-05-04 10:15:00,174.62,175.35,174.59,175.22,57498.0,174.62,175.35,174.59,175.22,57498.0
2016-05-04 10:20:00,175.29,175.33,174.91,175.19,32556.0,175.29,175.33,174.91,175.19,32556.0
2016-05-04 10:25:00,175.24,175.36,175.0,175.1,42362.0,175.24,175.36,175.0,175.1,42362.0
2016-05-04 10:30:00,175.1,175.93,174.65,175.74,109196.0,175.1,175.93,174.65,175.74,109196.0
2016-05-04 10:35:00,175.7,175.88,175.31,175.5,50892.0,175.7,175.88,175.31,175.5,50892.0
2016-05-04 10:40:00,175.44,175.45,175.03,175.25,39414.0,175.44,175.45,175.03,175.25,39414.0
2016-05-04 10:45:00,175.25,175.4,175.03,175.19,43660.0,175.25,175.4,175.03,175.19,43660.0
2016-05-04 10:50:00,175.23,175.51,175.04,175.22,51834.0,175.23,175.51,175.04,175.22,51834.0
2016-05-04 10:55:00,175.27,175.67,175.0,175.66,45684.0,175.27,175.67,175.0,175.66,45684.0
2016-05-04 11:00:00,175.71,176.16,175.61,176.16,52302.0,175.71,176.16,175.61,176.16,52302.0
2016-05-04 11:05:00,176.16,176.31,175.75,175.91,60408.0,176.16,176.31,175.75,175.91,60408.0
2016-05-04 11:10:00,176.0,176.0,175.43,175.49,24815.0,176.0,176.0,175.43,175.49,24815.0
2016-05-04 11:15:00,175.49,175.67,175.44,175.56,50230.0,175.49,175.67,175.44,175.56,50230.0
2016-05-04 11:20:00,175.51,175.75,175.45,175.75,50551.0,175.51,175.75,175.45,175.75,50551.0
2016-05-04 11:25:00,175.7,175.75,175.46,175.71,47928.0,175.7,175.75,175.46,175.71,47928.0
2016-05-04 11:30:00,175.71,176.63,175.61,176.53,55424.0,175.71,176.63,175.61,176.53,55424.0
2016-05-04 11:35:00,176.53,176.65,175.74,175.97,39811.0,176.53,176.65,175.74,175.97,39811.0
2016-05-04 11:40:00,175.93,176.24,175.85,176.13,33330.0,175.93,176.24,175.85,176.13,33330.0
2016-05-04 11:45:00,176.16,176.57,176.0,176.37,52757.0,176.16,176.57,176.0,176.37,52757.0
2016-05-04 11:50:00,176.46,176.69,176.29,176.39,36697.0,176.46,176.69,176.29,176.39,36697.0
2016-05-04 11:55:00,176.39,176.49,176.18,176.27,23709.0,176.39,176.49,176.18,176.27,23709.0
2016-05-04 12:00:00,176.27,176.31,176.06,176.25,36308.0,176.27,176.31,176.06,176.25,36308.0
2016-05-04 12:05:00,176.25,176.5,176.23,176.45,33124.0,176.25,176.5,176.23,176.45,33124.0
2016-05-04 12:10:00,176.49,176.75,176.44,176.7,49690.0,176.49,176.75,176.44,176.7,49690.0
2016-05-04 12:15:00,176.66,176.74,176.51,176.55,31692.0,176.66,176.74,176.51,176.55,31692.0
2016-05-04 12:20:00,176.58,176.61,176.21,176.36,48354.0,176.58,176.61,176.21,176.36,48354.0
2016-05-04 12:25:00,176.34,176.44,176.06,176.13,31094.0,176.34,176.44,176.06,176.13,31094.0
2016-05-04 12:30:00,176.05,176.17,175.9,176.08,36175.0,176.05,176.17,175.9,176.08,36175.0
2016-05-04 12:35:00,176.12,176.13,175.47,175.66,26235.0,176.12,176.13,175.47,175.66,26235.0
2016-05-04 12:40:00,175.54,175.7,175.43,175.69,35583.0,175.54,175.7,175.43,175.69,35583.0
2016-05-04 12:45:00,175.68,175.82,175.66,175.68,13258.0,175.68,175.82,175.66,175.68,13258.0
2016-05-04 12:50:00,175.63,175.97,175.58,175.9,18570.0,175.63,175.97,175.58,175.9,18570.0
2016-05-04 12:55:00,175.9,175.9,175.66,175.66,10299.0,175.9,175.9,175.66,175.66,10299.0
2016-05-04 13:00:00,175.6,176.0,175.57,175.9,15215.0,175.6,176.0,175.57,175.9,15215.0
2016-05-04 13:05:00,175.9,176.17,175.89,175.95,14477.0,175.9,176.17,175.89,175.95,14477.0
2016-05-04 13:10:00,175.9,175.94,175.73,175.84,12762.0,175.9,175.94,175.73,175.84,12762.0
2016-05-04 13:15:00,175.78,176.46,175.6,176.44,40332.0,175.78,176.46,175.6,176.44,40332.0
2016-05-04 13:20:00,176.49,176.85,176.38,176.73,41884.0,176.49,176.85,176.38,176.73,41884.0
2016-05-04 13:25:00,176.72,177.15,176.61,177.11,25891.0,176.72,177.15,176.61,177.11,25891.0
2016-05-04 13:30:00,177.11,177.3,177.08,177.19,22211.0,177.11,177.3,177.08,177.19,22211.0
2016-05-04 13:35:00,177.25,177.26,176.95,177.0,17980.0,177.25,177.26,176.95,177.0,17980.0
2016-05-04 13:40:00,176.99,177.44,176.99,177.44,21756.0,176.99,177.44,176.99,177.44,21756.0
2016-05-04 13:45:00,177.39,177.68,177.32,177.66,25448.0,177.39,177.68,177.32,177.66,25448.0
2016-05-04 13:50:00,177.7,178.15,177.55,177.73,68896.0,177.7,178.15,177.55,177.73,68896.0
2016-05-04 13:55:00,177.73,177.97,177.39,177.85,45782.0,177.73,177.97,177.39,177.85,45782.0
2016-05-04 14:00:00,177.79,178.15,177.62,177.86,45885.0,177.79,178.15,177.62,177.86,45885.0
2016-05-04 14:05:00,177.78,177.84,177.11,177.11,32953.0,177.78,177.84,177.11,177.11,32953.0
2016-05-04 14:10:00,177.2,177.7,177.1,177.58,31716.0,177.2,177.7,177.1,177.58,31716.0
2016-05-04 14:15:00,177.52,177.72,177.44,177.65,29082.0,177.52,177.72,177.44,177.65,29082.0
2016-05-04 14:20:00,177.59,177.71,177.49,177.51,24744.0,177.59,177.71,177.49,177.51,24744.0
2016-05-04 14:25:00,177.57,178.0,177.57,178.0,23029.0,177.57,178.0,177.57,178.0,23029.0
2016-05-04 14:30:00,177.96,178.11,177.63,177.92,30697.0,177.96,178.11,177.63,177.92,30697.0
2016-05-04 14:35:00,177.85,178.0,177.77,177.96,16578.0,177.85,178.0,177.77,177.96,16578.0
2016-05-04 14:40:00,177.99,178.11,177.67,177.67,23863.0,177.99,178.11,177.67,177.67,23863.0
2016-05-04 14:45:00,177.75,177.95,177.58,177.77,21339.0,177.75,177.95,177.58,177.77,21339.0
2016-05-04 14:50:00,177.77,177.77,177.4,177.52,37453.0,177.77,177.77,177.4,177.52,37453.0
2016-05-04 14:55:00,177.53,177.74,177.1,177.7,45860.0,177.53,177.74,177.1,177.7,45860.0
2016-05-04 15:00:00,177.63,177.75,177.31,177.34,25401.0,177.63,177.75,177.31,177.34,25401.0
2016-05-04 15:05:00,177.38,177.44,177.21,177.44,30311.0,177.38,177.44,177.21,177.44,30311.0
2016-05-04 15:10:00,177.44,177.66,177.16,177.39,25721.0,177.44,177.66,177.16,177.39,25721.0
2016-05-04 15:15:00,177.48,177.7,177.34,177.59,37075.0,177.48,177.7,177.34,177.59,37075.0
2016-05-04 15:20:00,177.59,177.76,177.49,177.71,25434.0,177.59,177.76,177.49,177.71,25434.0
2016-05-04 15:25:00,177.69,177.9,177.67,177.75,28606.0,177.69,177.9,177.67,177.75,28606.0
2016-05-04 15:30:00,177.74,177.76,177.36,177.43,29038.0,177.74,177.76,177.36,177.43,29038.0
2016-05-04 15:35:00,177.5,177.53,177.2,177.3,37611.0,177.5,177.53,177.2,177.3,37611.0
2016-05-04 15:40:00,177.34,177.47,177.0,177.08,40913.0,177.34,177.47,177.0,177.08,40913.0
2016-05-04 15:45:00,177.08,177.39,177.02,177.39,40182.0,177.08,177.39,177.02,177.39,40182.0
2016-05-04 15:50:00,177.33,177.93,177.32,177.75,77095.0,177.33,177.93,177.32,177.75,77095.0
2016-05-04 15:55:00,177.77,177.79,177.02,177.28,144266.0,177.77,177.79,177.02,177.28,144266.0
2016-05-05 09:30:00,177.64,178.15,177.53,178.0,188414.0,177.64,178.15,177.53,178.0,188414.0
2016-05-05 09:35:00,178.05,178.11,177.46,178.1,80385.0,178.05,178.11,177.46,178.1,80385.0
2016-05-05 09:40:00,178.09,178.1,176.8,177.31,58288.0,178.09,178.1,176.8,177.31,58288.0
2016-05-05 09:45:00,177.31,177.86,177.31,177.68,40448.0,177.31,177.86,177.31,177.68,40448.0
2016-05-05 09:50:00,177.6,178.13,177.52,177.86,53878.0,177.6,178.13,177.52,177.86,53878.0
2016-05-05 09:55:00,177.85,178.66,177.85,178.14,91799.0,177.85,178.66,177.85,178.14,91799.0
2016-05-05 10:00:00,178.07,179.4,178.0,179.29,70422.0,178.07,179.4,178.0,179.29,70422.0
2016-05-05 10:05:00,179.35,179.7,179.03,179.03,56567.0,179.35,179.7,179.03,179.03,56567.0
2016-05-05 10:10:00,179.03,179.6,178.74,179.6,29508.0,179.03,179.6,178.74,179.6,29508.0
2016-05-05 10:15:00,179.62,179.7,179.11,179.26,34910.0,179.62,179.7,179.11,179.26,34910.0
2016-05-05 10:20:00,179.27,179.4,179.03,179.05,42973.0,179.27,179.4,179.03,179.05,42973.0
2016-05-05 10:25:00,179.16,179.27,178.61,178.67,72277.0,179.16,179.27,178.61,178.67,72277.0
2016-05-05 10:30:00,178.78,179.03,178.64,179.0,24811.0,178.78,179.03,178.64,179.0,24811.0
2016-05-05 10:35:00,179.03,179.34,179.02,179.17,39844.0,179.03,179.34,179.02,179.17,39844.0
2016-05-05 10:40:00,179.13,179.14,178.76,178.96,41516.0,179.13,179.14,178.76,178.96,41516.0
2016-05-05 10:45:00,178.86,179.09,178.67,178.7,37275.0,178.86,179.09,178.67,178.7,37275.0
2016-05-05 10:50:00,178.74,178.97,178.64,178.92,28740.0,178.74,178.97,178.64,178.92,28740.0
2016-05-05 10:55:00,178.97,178.97,178.34,178.48,49995.0,178.97,178.97,178.34,178.48,49995.0
2016-05-05 11:00:00,178.53,178.81,178.43,178.66,43876.0,178.53,178.81,178.43,178.66,43876.0
2016-05-05 11:05:00,178.63,178.71,178.28,178.6,48614.0,178.63,178.71,178.28,178.6,48614.0
2016-05-05 11:10:00,178.56,178.74,178.4,178.5,68537.0,178.56,178.74,178.4,178.5,68537.0
2016-05-05 11:15:00,178.47,178.58,177.8,177.89,80038.0,178.47,178.58,177.8,177.89,80038.0
2016-05-05 11:20:00,177.89,177.97,177.21,177.22,59018.0,177.89,177.97,177.21,177.22,59018.0
2016-05-05 11:25:00,177.21,177.25,176.89,176.95,47176.0,177.21,177.25,176.89,176.95,47176.0
2016-05-05 11:30:00,176.95,177.56,176.89,177.41,42367.0,176.95,177.56,176.89,177.41,42367.0
2016-05-05 11:35:00,177.41,177.77,177.35,177.62,59653.0,177.41,177.77,177.35,177.62,59653.0
2016-05-05 11:40:00,177.64,177.76,177.38,177.7,47065.0,177.64,177.76,177.38,177.7,47065.0
2016-05-05 11:45:00,177.69,177.8,177.5,177.71,43119.0,177.69,177.8,177.5,177.71,43119.0
2016-05-05 11:50:00,177.72,177.81,177.52,177.68,30972.0,177.72,177.81,177.52,177.68,30972.0
2016-05-05 11:55:00,177.68,177.76,177.43,177.59,32704.0,177.68,177.76,177.43,177.59,32704.0
2016-05-05 12:00:00,177.6,177.6,177.2,177.29,37412.0,177.6,177.6,177.2,177.29,37412.0
2016-05-05 12:05:00,177.26,177.77,177.26,177.44,24864.0,177.26,177.77,177.26,177.44,24864.0
2016-05-05 12:10:00,177.39,177.8,177.39,177.75,19665.0,177.39,177.8,177.39,177.75,19665.0
2016-05-05 12:15:00,177.73,177.76,177.52,177.63,23276.0,177.73,177.76,177.52,177.63,23276.0
2016-05-05 12:20:00,177.61,177.73,177.38,177.44,21843.0,177.61,177.73,177.38,177.44,21843.0
2016-05-05 12:25:00,177.42,178.2,177.38,178.16,82340.0,177.42,178.2,177.38,178.16,82340.0
2016-05-05 12:30:00,178.19,178.22,178.0,178.12,17795.0,178.19,178.22,178.0,178.12,17795.0
2016-05-05 12:35:00,178.05,178.33,178.05,178.13,12087.0,178.05,178.33,178.05,178.13,12087.0
2016-05-05 12:40:00,178.19,178.31,177.92,178.12,21672.0,178.19,178.31,177.92,178.12,21672.0
2016-05-05 12:45:00,178.12,178.12,177.94,178.0,19311.0,178.12,178.12,177.94,178.0,19311.0
2016-05-05 12:50:00,177.99,178.16,177.98,178.03,14767.0,177.99,178.16,177.98,178.03,14767.0
2016-05-05 12:55:00,178.03,178.23,177.75,177.75,17397.0,178.03,178.23,177.75,177.75,17397.0
2016-05-05 13:00:00,177.8,177.85,177.34,177.34,16841.0,177.8,177.85,177.34,177.34,16841.0
2016-05-05 13:05:00,177.35,177.5,177.24,177.24,12100.0,177.35,177.5,177.24,177.24,12100.0
2016-05-05 13:10:00,177.21,177.21,176.86,176.98,36258.0,177.21,177.21,176.86,176.98,36258.0
2016-05-05 13:15:00,176.89,176.93,176.58,176.62,28870.0,176.89,176.93,176.58,176.62,28870.0
2016-05-05 13:20:00,176.68,176.75,175.58,175.59,47285.0,176.68,176.75,175.58,175.59,47285.0
2016-05-05 13:25:00,175.61,176.29,175.53,176.0,43765.0,175.61,176.29,175.53,176.0,43765.0
2016-05-05 13:30:00,176.07,176.36,175.84,175.91,41841.0,176.07,176.36,175.84,175.91,41841.0
2016-05-05 13:35:00,175.98,176.23,175.93,176.05,14610.0,175.98,176.23,175.93,176.05,14610.0
2016-05-05 13:40:00,176.1,176.39,175.96,176.24,25786.0,176.1,176.39,175.96,176.24,25786.0
2016-05-05 13:45:00,176.21,176.25,175.72,175.72,28269.0,176.21,176.25,175.72,175.72,28269.0
2016-05-05 13:50:00,175.66,175.71,175.15,175.15,25568.0,175.66,175.71,175.15,175.15,25568.0
2016-05-05 13:55:00,175.17,175.48,175.08,175.19,27727.0,175.17,175.48,175.08,175.19,27727.0
2016-05-05 14:00:00,175.17,175.2,174.85,174.96,33586.0,175.17,175.2,174.85,174.96,33586.0
2016-05-05 14:05:00,174.91,175.05,174.87,174.99,38501.0,174.91,175.05,174.87,174.99,38501.0
2016-05-05 14:10:00,175.01,175.02,174.64,174.96,23214.0,175.01,175.02,174.64,174.96,23214.0
2016-05-05 14:15:00,175.0,175.05,174.59,174.62,26770.0,175.0,175.05,174.59,174.62,26770.0
2016-05-05 14:20:00,174.64,174.69,174.36,174.63,42172.0,174.64,174.69,174.36,174.63,42172.0
2016-05-05 14:25:00,174.66,174.66,174.13,174.51,39910.0,174.66,174.66,174.13,174.51,39910.0
2016-05-05 14:30:00,174.45,174.9,174.27,174.84,33634.0,174.45,174.9,174.27,174.84,33634.0
2016-05-05 14:35:00,174.86,174.96,174.54,174.81,13347.0,174.86,174.96,174.54,174.81,13347.0
2016-05-05 14:40:00,174.8,175.41,174.66,175.38,37840.0,174.8,175.41,174.66,175.38,37840.0
2016-05-05 14:45:00,175.49,175.66,175.34,175.54,13745.0,175.49,175.66,175.34,175.54,13745.0
2016-05-05 14:50:00,175.54,175.64,174.92,174.92,23163.0,175.54,175.64,174.92,174.92,23163.0
2016-05-05 14:55:00,174.92,175.06,174.33,174.44,30701.0,174.92,175.06,174.33,174.44,30701.0
2016-05-05 15:00:00,174.43,174.93,174.42,174.89,19836.0,174.43,174.93,174.42,174.89,19836.0
2016-05-05 15:05:00,175.01,175.11,174.75,174.99,32689.0,175.01,175.11,174.75,174.99,32689.0
2016-05-05 15:10:00,175.05,175.41,175.0,175.28,32467.0,175.05,175.41,175.0,175.28,32467.0
2016-05-05 15:15:00,175.29,175.44,175.0,175.43,24981.0,175.29,175.44,175.0,175.43,24981.0
2016-05-05 15:20:00,175.39,175.73,175.36,175.64,31291.0,175.39,175.73,175.36,175.64,31291.0
2016-05-05 15:25:00,175.69,175.78,175.48,175.51,21099.0,175.69,175.78,175.48,175.51,21099.0
2016-05-05 15:30:00,175.52,175.61,175.24,175.34,27248.0,175.52,175.61,175.24,175.34,27248.0
2016-05-05 15:35:00,175.38,175.46,175.2,175.39,43632.0,175.38,175.46,175.2,175.39,43632.0
2016-05-05 15:40:00,175.44,175.66,175.19,175.43,23913.0,175.44,175.66,175.19,175.43,23913.0
2016-05-05 15:45:00,175.39,175.66,175.03,175.06,37810.0,175.39,175.66,175.03,175.06,37810.0
2016-05-05 15:50:00,175.13,175.25,175.05,175.05,53298.0,175.13,175.25,175.05,175.05,53298.0
2016-05-05 15:55:00,175.11,175.51,175.06,175.21,91672.0,175.11,175.51,175.06,175.21,91672.0
2016-05-06 09:30:00,173.91,174.72,173.0,173.3,141999.0,173.91,174.72,173.0,173.3,141999.0
2016-05-06 09:35:00,173.25,175.71,173.0,175.39,94011.0,173.25,175.71,173.0,175.39,94011.0
2016-05-06 09:40:00,175.4,176.8,174.72,175.0,86313.0,175.4,176.8,174.72,175.0,86313.0
2016-05-06 09:45:00,175.01,175.4,174.53,174.53,44168.0,175.01,175.4,174.53,174.53,44168.0
2016-05-06 09:50:00,174.49,174.68,173.68,173.72,57199.0,174.49,174.68,173.68,173.72,57199.0
2016-05-06 09:55:00,173.71,174.04,173.0,174.04,56039.0,173.71,174.04,173.0,174.04,56039.0
2016-05-06 10:00:00,173.94,174.35,173.25,173.8,54656.0,173.94,174.35,173.25,173.8,54656.0
2016-05-06 10:05:00,173.75,174.91,173.75,174.64,39420.0,173.75,174.91,173.75,174.64,39420.0
2016-05-06 10:10:00,174.62,174.62,173.84,174.0,28549.0,174.62,174.62,173.84,174.0,28549.0
2016-05-06 10:15:00,174.01,174.39,173.89,174.05,20025.0,174.01,174.39,173.89,174.05,20025.0
2016-05-06 10:20:00,174.01,174.44,173.72,173.88,35672.0,174.01,174.44,173.72,173.88,35672.0
2016-05-06 10:25:00,173.95,174.29,173.94,174.09,15238.0,173.95,174.29,173.94,174.09,15238.0
2016-05-06 10:30:00,174.18,174.18,173.63,173.73,121192.0,174.18,174.18,173.63,173.73,121192.0
2016-05-06 10:35:00,173.64,173.68,172.95,173.14,61853.0,173.64,173.68,172.95,173.14,61853.0
2016-05-06 10:40:00,173.14,173.4,172.92,173.06,39735.0,173.14,173.4,172.92,173.06,39735.0
2016-05-06 10:45:00,173.06,173.06,172.53,172.71,79395.0,173.06,173.06,172.53,172.71,79395.0
2016-05-06 10:50:00,172.71,173.04,172.71,172.99,32402.0,172.71,173.04,172.71,172.99,32402.0
2016-05-06 10:55:00,172.97,173.1,172.69,173.08,25632.0,172.97,173.1,172.69,173.08,25632.0
2016-05-06 11:00:00,173.0,173.23,172.32,172.46,43721.0,173.0,173.23,172.32,172.46,43721.0
2016-05-06 11:05:00,172.48,172.66,172.39,172.66,24694.0,172.48,172.66,172.39,172.66,24694.0
2016-05-06 11:10:00,172.67,173.0,172.67,172.79,22845.0,172.67,173.0,172.67,172.79,22845.0
2016-05-06 11:15:00,172.77,173.13,172.77,173.02,24439.0,172.77,173.13,172.77,173.02,24439.0
2016-05-06 11:20:00,173.07,173.29,172.8,172.82,33176.0,173.07,173.29,172.8,172.82,33176.0
2016-05-06 11:25:00,172.83,172.83,172.11,172.73,38595.0,172.83,172.83,172.11,172.73,38595.0
2016-05-06 11:30:00,172.72,173.25,172.67,173.25,18683.0,172.72,173.25,172.67,173.25,18683.0
2016-05-06 11:35:00,173.28,173.95,173.18,173.18,84139.0,173.28,173.95,173.18,173.18,84139.0
2016-05-06 11:40:00,173.25,173.7,172.99,173.48,21934.0,173.25,173.7,172.99,173.48,21934.0
2016-05-06 11:45:00,173.43,173.7,173.31,173.41,8164.0,173.43,173.7,173.31,173.41,8164.0
2016-05-06 11:50:00,173.34,173.56,173.25,173.38,17795.0,173.34,173.56,173.25,173.38,17795.0
2016-05-06 11:55:00,173.42,173.5,173.32,173.32,9000.0,173.42,173.5,173.32,173.32,9000.0
2016-05-06 12:00:00,173.42,173.47,172.81,172.83,20884.0,173.42,173.47,172.81,172.83,20884.0
2016-05-06 12:05:00,172.76,172.76,172.35,172.53,48362.0,172.76,172.76,172.35,172.53,48362.0
2016-05-06 12:10:00,172.54,173.0,172.45,173.0,15617.0,172.54,173.0,172.45,173.0,15617.0
2016-05-06 12:15:00,173.0,173.07,172.56,172.71,20106.0,173.0,173.07,172.56,172.71,20106.0
2016-05-06 12:20:00,172.72,172.8,172.53,172.67,13898.0,172.72,172.8,172.53,172.67,13898.0
2016-05-06 12:25:00,172.72,172.91,172.57,172.88,20628.0,172.72,172.91,172.57,172.88,20628.0
2016-05-06 12:30:00,172.86,173.27,172.81,173.18,14914.0,172.86,173.27,172.81,173.18,14914.0
2016-05-06 12:35:00,173.22,173.33,172.95,173.25,16013.0,173.22,173.33,172.95,173.25,16013.0
2016-05-06 12:40:00,173.28,173.45,173.21,173.3,16174.0,173.28,173.45,173.21,173.3,16174.0
2016-05-06 12:45:00,173.3,173.46,173.16,173.27,35162.0,173.3,173.46,173.16,173.27,35162.0
2016-05-06 12:50:00,173.25,173.58,173.13,173.51,20768.0,173.25,173.58,173.13,173.51,20768.0
2016-05-06 12:55:00,173.56,174.0,173.3,173.79,23068.0,173.56,174.0,173.3,173.79,23068.0
2016-05-06 13:00:00,173.79,174.0,173.79,173.88,16061.0,173.79,174.0,173.79,173.88,16061.0
2016-05-06 13:05:00,173.91,174.08,173.77,173.93,36680.0,173.91,174.08,173.77,173.93,36680.0
2016-05-06 13:10:00,174.01,174.06,173.89,174.05,13640.0,174.01,174.06,173.89,174.05,13640.0
2016-05-06 13:15:00,174.1,174.22,174.05,174.08,9953.0,174.1,174.22,174.05,174.08,9953.0
2016-05-06 13:20:00,174.02,174.04,173.5,173.7,28818.0,174.02,174.04,173.5,173.7,28818.0
2016-05-06 13:25:00,173.71,173.81,173.5,173.54,14872.0,173.71,173.81,173.5,173.54,14872.0
2016-05-06 13:30:00,173.54,173.64,172.97,173.0,34820.0,173.54,173.64,172.97,173.0,34820.0
2016-05-06 13:35:00,173.06,173.96,172.96,173.9,33599.0,173.06,173.96,172.96,173.9,33599.0
2016-05-06 13:40:00,173.9,174.06,173.45,173.74,28295.0,173.9,174.06,173.45,173.74,28295.0
2016-05-06 13:45:00,173.59,174.14,173.59,173.95,33680.0,173.59,174.14,173.59,173.95,33680.0
2016-05-06 13:50:00,173.98,174.23,173.74,174.13,43772.0,173.98,174.23,173.74,174.13,43772.0
2016-05-06 13:55:00,174.08,174.17,173.89,174.09,18715.0,174.08,174.17,173.89,174.09,18715.0
2016-05-06 14:00:00,174.17,174.25,173.94,174.13,22483.0,174.17,174.25,173.94,174.13,22483.0
2016-05-06 14:05:00,174.2,174.73,174.07,174.34,22845.0,174.2,174.73,174.07,174.34,22845.0
2016-05-06 14:10:00,174.35,174.49,173.77,174.11,60806.0,174.35,174.49,173.77,174.11,60806.0
2016-05-06 14:15:00,174.1,174.35,173.84,174.11,40092.0,174.1,174.35,173.84,174.11,40092.0
2016-05-06 14:20:00,174.07,174.21,173.86,173.86,22832.0,174.07,174.21,173.86,173.86,22832.0
2016-05-06 14:25:00,173.86,174.14,173.75,173.8,24671.0,173.86,174.14,173.75,173.8,24671.0
2016-05-06 14:30:00,173.76,173.9,173.65,173.86,10589.0,173.76,173.9,173.65,173.86,10589.0
2016-05-06 14:35:00,173.83,173.94,173.6,173.93,15653.0,173.83,173.94,173.6,173.93,15653.0
2016-05-06 14:40:00,173.86,173.89,173.58,173.84,16817.0,173.86,173.89,173.58,173.84,16817.0
2016-05-06 14:45:00,173.86,173.93,173.79,173.82,17500.0,173.86,173.93,173.79,173.82,17500.0
2016-05-06 14:50:00,173.85,173.9,173.42,173.7,37900.0,173.85,173.9,173.42,173.7,37900.0
2016-05-06 14:55:00,173.64,173.78,173.54,173.58,10030.0,173.64,173.78,173.54,173.58,10030.0
2016-05-06 15:00:00,173.68,173.99,173.57,173.91,27807.0,173.68,173.99,173.57,173.91,27807.0
2016-05-06 15:05:00,173.87,174.0,173.68,173.68,37678.0,173.87,174.0,173.68,173.68,37678.0
2016-05-06 15:10:00,173.64,173.91,173.64,173.67,12840.0,173.64,173.91,173.64,173.67,12840.0
2016-05-06 15:15:00,173.64,173.87,173.55,173.72,10767.0,173.64,173.87,173.55,173.72,10767.0
2016-05-06 15:20:00,173.71,173.98,173.62,173.9,15099.0,173.71,173.98,173.62,173.9,15099.0
2016-05-06 15:25:00,173.86,174.0,173.66,173.78,15191.0,173.86,174.0,173.66,173.78,15191.0
2016-05-06 15:30:00,173.76,173.82,173.62,173.67,19938.0,173.76,173.82,173.62,173.67,19938.0
2016-05-06 15:35:00,173.72,173.93,173.69,173.8,23104.0,173.72,173.93,173.69,173.8,23104.0
2016-05-06 15:40:00,173.76,173.9,173.68,173.82,26082.0,173.76,173.9,173.68,173.82,26082.0
2016-05-06 15:45:00,173.83,174.0,173.79,173.96,37096.0,173.83,174.0,173.79,173.96,37096.0
2016-05-06 15:50:00,173.98,174.5,173.98,174.46,49204.0,173.98,174.5,173.98,174.46,49204.0
2016-05-06 15:55:00,174.45,174.63,173.81,173.87,131329.0,174.45,174.63,173.81,173.87,131329.0
2016-05-09 09:30:00,165.84,170.55,165.1,170.19,496665.0,165.84,170.55,165.1,170.19,496665.0
2016-05-09 09:35:00,169.94,171.49,168.2,168.98,455173.0,169.94,171.49,168.2,168.98,455173.0
2016-05-09 09:40:00,168.91,169.75,167.5,168.56,282930.0,168.91,169.75,167.5,168.56,282930.0
2016-05-09 09:45:00,168.34,169.5,167.88,168.26,218031.0,168.34,169.5,167.88,168.26,218031.0
2016-05-09 09:50:00,168.25,168.72,167.32,168.0,245958.0,168.25,168.72,167.32,168.0,245958.0
2016-05-09 09:55:00,168.15,170.0,168.02,170.0,122230.0,168.15,170.0,168.02,170.0,122230.0
2016-05-09 10:00:00,169.99,170.85,169.12,169.47,113510.0,169.99,170.85,169.12,169.47,113510.0
2016-05-09 10:05:00,169.26,169.58,168.86,169.36,71384.0,169.26,169.58,168.86,169.36,71384.0
2016-05-09 10:10:00,169.29,169.4,168.86,169.08,34013.0,169.29,169.4,168.86,169.08,34013.0
2016-05-09 10:15:00,169.15,169.15,168.28,168.43,64392.0,169.15,169.15,168.28,168.43,64392.0
2016-05-09 10:20:00,168.4,168.74,167.95,168.46,74284.0,168.4,168.74,167.95,168.46,74284.0
2016-05-09 10:25:00,168.31,168.42,168.01,168.29,51775.0,168.31,168.42,168.01,168.29,51775.0
2016-05-09 10:30:00,168.32,168.38,167.93,168.0,74480.0,168.32,168.38,167.93,168.0,74480.0
2016-05-09 10:35:00,168.03,168.74,168.0,168.32,77699.0,168.03,168.74,168.0,168.32,77699.0
2016-05-09 10:40:00,168.26,168.34,167.62,167.89,69597.0,168.26,168.34,167.62,167.89,69597.0
2016-05-09 10:45:00,167.85,168.8,167.72,168.64,81505.0,167.85,168.8,167.72,168.64,81505.0
2016-05-09 10:50:00,168.75,169.37,168.71,168.92,100543.0,168.75,169.37,168.71,168.92,100543.0
2016-05-09 10:55:00,169.04,169.23,168.42,168.72,74300.0,169.04,169.23,168.42,168.72,74300.0
2016-05-09 11:00:00,168.73,169.93,168.69,169.16,111692.0,168.73,169.93,168.69,169.16,111692.0
2016-05-09 11:05:00,169.15,169.4,169.02,169.23,42344.0,169.15,169.4,169.02,169.23,42344.0
2016-05-09 11:10:00,169.25,169.4,168.06,168.06,57847.0,169.25,169.4,168.06,168.06,57847.0
2016-05-09 11:15:00,168.12,168.38,167.67,167.76,46504.0,168.12,168.38,167.67,167.76,46504.0
2016-05-09 11:20:00,167.72,168.27,167.69,168.08,47432.0,167.72,168.27,167.69,168.08,47432.0
2016-05-09 11:25:00,168.08,168.12,167.24,167.28,51533.0,168.08,168.12,167.24,167.28,51533.0
2016-05-09 11:30:00,167.27,167.65,166.94,167.18,92339.0,167.27,167.65,166.94,167.18,92339.0
2016-05-09 11:35:00,167.16,167.9,167.01,167.85,42957.0,167.16,167.9,167.01,167.85,42957.0
2016-05-09 11:40:00,167.76,167.85,167.12,167.36,32387.0,167.76,167.85,167.12,167.36,32387.0
2016-05-09 11:45:00,167.37,168.0,167.37,167.79,37902.0,167.37,168.0,167.37,167.79,37902.0
2016-05-09 11:50:00,167.79,168.63,167.79,168.5,45411.0,167.79,168.63,167.79,168.5,45411.0
2016-05-09 11:55:00,168.49,168.85,168.1,168.85,38312.0,168.49,168.85,168.1,168.85,38312.0
2016-05-09 12:00:00,168.83,169.37,168.7,169.04,34945.0,168.83,169.37,168.7,169.04,34945.0
2016-05-09 12:05:00,169.11,169.64,169.09,169.32,61948.0,169.11,169.64,169.09,169.32,61948.0
2016-05-09 12:10:00,169.36,169.73,169.14,169.72,38920.0,169.36,169.73,169.14,169.72,38920.0
2016-05-09 12:15:00,169.77,170.5,169.77,170.14,78970.0,169.77,170.5,169.77,170.14,78970.0
2016-05-09 12:20:00,170.07,170.56,169.88,170.34,52046.0,170.07,170.56,169.88,170.34,52046.0
2016-05-09 12:25:00,170.37,170.43,169.94,170.18,19375.0,170.37,170.43,169.94,170.18,19375.0
2016-05-09 12:30:00,170.24,170.37,170.0,170.12,19117.0,170.24,170.37,170.0,170.12,19117.0
2016-05-09 12:35:00,170.12,170.66,169.94,170.66,51753.0,170.12,170.66,169.94,170.66,51753.0
2016-05-09 12:40:00,170.66,171.29,170.66,171.21,49629.0,170.66,171.29,170.66,171.21,49629.0
2016-05-09 12:45:00,171.3,171.44,170.89,171.09,33927.0,171.3,171.44,170.89,171.09,33927.0
2016-05-09 12:50:00,171.04,171.06,170.6,171.0,12711.0,171.04,171.06,170.6,171.0,12711.0
2016-05-09 12:55:00,171.01,171.4,170.84,170.92,23477.0,171.01,171.4,170.84,170.92,23477.0
2016-05-09 13:00:00,170.98,172.16,170.8,172.0,47808.0,170.98,172.16,170.8,172.0,47808.0
2016-05-09 13:05:00,172.05,172.05,171.39,171.89,45753.0,172.05,172.05,171.39,171.89,45753.0
2016-05-09 13:10:00,171.89,172.36,171.71,171.91,43870.0,171.89,172.36,171.71,171.91,43870.0
2016-05-09 13:15:00,171.84,171.92,171.3,171.31,25470.0,171.84,171.92,171.3,171.31,25470.0
2016-05-09 13:20:00,171.41,171.45,171.08,171.28,16894.0,171.41,171.45,171.08,171.28,16894.0
2016-05-09 13:25:00,171.2,171.54,171.2,171.52,27683.0,171.2,171.54,171.2,171.52,27683.0
2016-05-09 13:30:00,171.55,171.69,171.43,171.66,26498.0,171.55,171.69,171.43,171.66,26498.0
2016-05-09 13:35:00,171.67,171.94,171.61,171.75,30612.0,171.67,171.94,171.61,171.75,30612.0
2016-05-09 13:40:00,171.84,171.9,171.43,171.43,23599.0,171.84,171.9,171.43,171.43,23599.0
2016-05-09 13:45:00,171.46,171.7,171.37,171.55,28980.0,171.46,171.7,171.37,171.55,28980.0
2016-05-09 13:50:00,171.6,171.66,171.51,171.61,13732.0,171.6,171.66,171.51,171.61,13732.0
2016-05-09 13:55:00,171.61,171.66,171.33,171.61,25624.0,171.61,171.66,171.33,171.61,25624.0
2016-05-09 14:00:00,171.61,171.66,171.4,171.53,18778.0,171.61,171.66,171.4,171.53,18778.0
2016-05-09 14:05:00,171.48,171.59,171.28,171.28,48162.0,171.48,171.59,171.28,171.28,48162.0
2016-05-09 14:10:00,171.11,171.49,171.08,171.33,35306.0,171.11,171.49,171.08,171.33,35306.0
2016-05-09 14:15:00,171.32,171.43,171.27,171.42,18015.0,171.32,171.43,171.27,171.42,18015.0
2016-05-09 14:20:00,171.42,171.59,171.28,171.59,28459.0,171.42,171.59,171.28,171.59,28459.0
2016-05-09 14:25:00,171.56,171.71,171.35,171.46,18588.0,171.56,171.71,171.35,171.46,18588.0
2016-05-09 14:30:00,171.54,171.68,171.31,171.55,20759.0,171.54,171.68,171.31,171.55,20759.0
2016-05-09 14:35:00,171.54,171.87,171.46,171.85,15585.0,171.54,171.87,171.46,171.85,15585.0
2016-05-09 14:40:00,171.8,172.24,171.71,172.24,16255.0,171.8,172.24,171.71,172.24,16255.0
2016-05-09 14:45:00,172.29,172.35,172.03,172.16,16418.0,172.29,172.35,172.03,172.16,16418.0
2016-05-09 14:50:00,172.11,172.33,172.03,172.21,32108.0,172.11,172.33,172.03,172.21,32108.0
2016-05-09 14:55:00,172.19,172.32,172.04,172.25,36436.0,172.19,172.32,172.04,172.25,36436.0
2016-05-09 15:00:00,172.25,172.26,171.1,171.19,69257.0,172.25,172.26,171.1,171.19,69257.0
2016-05-09 15:05:00,171.22,171.22,170.78,170.98,48768.0,171.22,171.22,170.78,170.98,48768.0
2016-05-09 15:10:00,170.87,170.87,170.37,170.67,44187.0,170.87,170.87,170.37,170.67,44187.0
2016-05-09 15:15:00,170.71,170.71,170.01,170.01,51981.0,170.71,170.71,170.01,170.01,51981.0
2016-05-09 15:20:00,170.01,170.37,169.94,170.06,72333.0,170.01,170.37,169.94,170.06,72333.0
2016-05-09 15:25:00,170.03,170.34,169.95,170.0,60483.0,170.03,170.34,169.95,170.0,60483.0
2016-05-09 15:30:00,170.02,170.07,169.35,169.43,109827.0,170.02,170.07,169.35,169.43,109827.0
2016-05-09 15:35:00,169.44,169.66,169.39,169.46,93583.0,169.44,169.66,169.39,169.46,93583.0
2016-05-09 15:40:00,169.46,169.74,169.45,169.55,134747.0,169.46,169.74,169.45,169.55,134747.0
2016-05-09 15:45:00,169.53,169.68,169.3,169.38,82798.0,169.53,169.68,169.3,169.38,82798.0
2016-05-09 15:50:00,169.46,169.7,168.89,168.9,129475.0,169.46,169.7,168.89,168.9,129475.0
2016-05-09 15:55:00,168.93,169.49,168.89,169.49,181213.0,168.93,169.49,168.89,169.49,181213.0
2016-05-10 09:30:00,170.75,171.0,167.61,168.1,166783.0,170.75,171.0,167.61,168.1,166783.0
2016-05-10 09:35:00,168.06,168.3,166.88,167.02,139907.0,168.06,168.3,166.88,167.02,139907.0
2016-05-10 09:40:00,167.12,167.4,166.63,167.1,123728.0,167.12,167.4,166.63,167.1,123728.0
2016-05-10 09:45:00,167.18,167.72,166.58,166.9,117555.0,167.18,167.72,166.58,166.9,117555.0
2016-05-10 09:50:00,167.01,167.14,166.08,166.11,72643.0,167.01,167.14,166.08,166.11,72643.0
2016-05-10 09:55:00,166.15,166.34,165.42,166.07,148308.0,166.15,166.34,165.42,166.07,148308.0
2016-05-10 10:00:00,166.13,166.88,165.93,166.76,145621.0,166.13,166.88,165.93,166.76,145621.0
2016-05-10 10:05:00,166.83,167.67,166.55,167.48,163044.0,166.83,167.67,166.55,167.48,163044.0
2016-05-10 10:10:00,167.38,168.6,167.38,167.75,107230.0,167.38,168.6,167.38,167.75,107230.0
2016-05-10 10:15:00,167.78,167.9,167.09,167.1,40133.0,167.78,167.9,167.09,167.1,40133.0
2016-05-10 10:20:00,167.16,167.47,167.06,167.25,66621.0,167.16,167.47,167.06,167.25,66621.0
2016-05-10 10:25:00,167.19,167.54,166.88,167.5,81043.0,167.19,167.54,166.88,167.5,81043.0
2016-05-10 10:30:00,167.57,169.0,167.49,168.95,114741.0,167.57,169.0,167.49,168.95,114741.0
2016-05-10 10:35:00,168.95,169.46,168.79,169.31,95017.0,168.95,169.46,168.79,169.31,95017.0
2016-05-10 10:40:00,169.31,170.08,169.31,169.85,82733.0,169.31,170.08,169.31,169.85,82733.0
2016-05-10 10:45:00,169.99,170.01,169.34,169.61,47942.0,169.99,170.01,169.34,169.61,47942.0
2016-05-10 10:50:00,169.6,169.67,169.15,169.22,37712.0,169.6,169.67,169.15,169.22,37712.0
2016-05-10 10:55:00,169.22,169.22,168.79,169.16,36170.0,169.22,169.22,168.79,169.16,36170.0
2016-05-10 11:00:00,169.17,169.26,169.0,169.13,34040.0,169.17,169.26,169.0,169.13,34040.0
2016-05-10 11:05:00,169.11,169.11,168.69,168.87,46581.0,169.11,169.11,168.69,168.87,46581.0
2016-05-10 11:10:00,168.9,169.09,168.88,168.89,26435.0,168.9,169.09,168.88,168.89,26435.0
2016-05-10 11:15:00,168.9,168.9,168.16,168.16,49822.0,168.9,168.9,168.16,168.16,49822.0
2016-05-10 11:20:00,168.16,168.37,167.85,167.86,30674.0,168.16,168.37,167.85,167.86,30674.0
2016-05-10 11:25:00,167.82,168.41,167.74,168.22,67038.0,167.82,168.41,167.74,168.22,67038.0
2016-05-10 11:30:00,168.26,168.85,168.2,168.21,37715.0,168.26,168.85,168.2,168.21,37715.0
2016-05-10 11:35:00,168.3,168.3,167.78,167.96,42550.0,168.3,168.3,167.78,167.96,42550.0
2016-05-10 11:40:00,167.93,168.24,167.78,168.0,68928.0,167.93,168.24,167.78,168.0,68928.0
2016-05-10 11:45:00,167.98,168.0,167.86,167.96,49977.0,167.98,168.0,167.86,167.96,49977.0
2016-05-10 11:50:00,167.92,168.0,167.87,168.0,66101.0,167.92,168.0,167.87,168.0,66101.0
2016-05-10 11:55:00,168.0,168.43,167.96,168.32,36819.0,168.0,168.43,167.96,168.32,36819.0
2016-05-10 12:00:00,168.29,168.34,168.02,168.33,13654.0,168.29,168.34,168.02,168.33,13654.0
2016-05-10 12:05:00,168.34,168.66,168.16,168.44,17846.0,168.34,168.66,168.16,168.44,17846.0
2016-05-10 12:10:00,168.44,168.55,168.25,168.27,28483.0,168.44,168.55,168.25,168.27,28483.0
2016-05-10 12:15:00,168.27,168.61,168.22,168.6,20554.0,168.27,168.61,168.22,168.6,20554.0
2016-05-10 12:20:00,168.45,168.55,168.11,168.19,36221.0,168.45,168.55,168.11,168.19,36221.0
2016-05-10 12:25:00,168.21,168.34,168.0,168.13,22899.0,168.21,168.34,168.0,168.13,22899.0
2016-05-10 12:30:00,168.13,168.32,167.99,168.16,46914.0,168.13,168.32,167.99,168.16,46914.0
2016-05-10 12:35:00,168.16,168.48,168.07,168.34,73539.0,168.16,168.48,168.07,168.34,73539.0
2016-05-10 12:40:00,168.32,168.44,168.12,168.3,58783.0,168.32,168.44,168.12,168.3,58783.0
2016-05-10 12:45:00,168.41,169.4,168.27,169.19,32900.0,168.41,169.4,168.27,169.19,32900.0
2016-05-10 12:50:00,169.21,169.29,168.95,169.11,34119.0,169.21,169.29,168.95,169.11,34119.0
2016-05-10 12:55:00,169.09,169.13,168.57,168.58,21072.0,169.09,169.13,168.57,168.58,21072.0
2016-05-10 13:00:00,168.64,168.75,168.37,168.53,48959.0,168.64,168.75,168.37,168.53,48959.0
2016-05-10 13:05:00,168.53,168.72,168.44,168.55,51532.0,168.53,168.72,168.44,168.55,51532.0
2016-05-10 13:10:00,168.56,168.86,168.55,168.61,30164.0,168.56,168.86,168.55,168.61,30164.0
2016-05-10 13:15:00,168.65,168.81,168.45,168.54,18183.0,168.65,168.81,168.45,168.54,18183.0
2016-05-10 13:20:00,168.6,168.84,168.59,168.77,15878.0,168.6,168.84,168.59,168.77,15878.0
2016-05-10 13:25:00,168.77,169.0,168.45,168.53,57041.0,168.77,169.0,168.45,168.53,57041.0
2016-05-10 13:30:00,168.52,168.61,168.17,168.19,30022.0,168.52,168.61,168.17,168.19,30022.0
2016-05-10 13:35:00,168.13,168.2,167.94,167.99,56064.0,168.13,168.2,167.94,167.99,56064.0
2016-05-10 13:40:00,168.02,168.07,167.75,167.9,31545.0,168.02,168.07,167.75,167.9,31545.0
2016-05-10 13:45:00,167.83,168.05,167.83,168.0,26317.0,167.83,168.05,167.83,168.0,26317.0
2016-05-10 13:50:00,168.0,168.08,167.9,167.99,30235.0,168.0,168.08,167.9,167.99,30235.0
2016-05-10 13:55:00,167.99,168.05,167.8,167.8,14867.0,167.99,168.05,167.8,167.8,14867.0
2016-05-10 14:00:00,167.81,167.88,167.46,167.66,38472.0,167.81,167.88,167.46,167.66,38472.0
2016-05-10 14:05:00,167.66,167.75,167.36,167.51,28587.0,167.66,167.75,167.36,167.51,28587.0
2016-05-10 14:10:00,167.52,167.56,167.1,167.1,44719.0,167.52,167.56,167.1,167.1,44719.0
2016-05-10 14:15:00,167.21,167.67,167.16,167.55,51607.0,167.21,167.67,167.16,167.55,51607.0
2016-05-10 14:20:00,167.57,167.64,167.43,167.56,69755.0,167.57,167.64,167.43,167.56,69755.0
2016-05-10 14:25:00,167.53,167.74,167.37,167.58,78263.0,167.53,167.74,167.37,167.58,78263.0
2016-05-10 14:30:00,167.53,167.81,167.5,167.5,36783.0,167.53,167.81,167.5,167.5,36783.0
2016-05-10 14:35:00,167.52,167.61,167.45,167.45,28483.0,167.52,167.61,167.45,167.45,28483.0
2016-05-10 14:40:00,167.39,167.58,167.39,167.44,30767.0,167.39,167.58,167.39,167.44,30767.0
2016-05-10 14:45:00,167.41,167.49,167.17,167.22,65556.0,167.41,167.49,167.17,167.22,65556.0
2016-05-10 14:50:00,167.22,167.36,167.18,167.18,33007.0,167.22,167.36,167.18,167.18,33007.0
2016-05-10 14:55:00,167.18,167.29,166.93,167.02,80987.0,167.18,167.29,166.93,167.02,80987.0
2016-05-10 15:00:00,167.01,167.25,166.94,167.13,29912.0,167.01,167.25,166.94,167.13,29912.0
2016-05-10 15:05:00,167.14,167.28,166.98,167.11,34373.0,167.14,167.28,166.98,167.11,34373.0
2016-05-10 15:10:00,167.1,167.16,166.77,166.83,54922.0,167.1,167.16,166.77,166.83,54922.0
2016-05-10 15:15:00,166.87,166.98,166.75,166.86,43983.0,166.87,166.98,166.75,166.86,43983.0
2016-05-10 15:20:00,166.89,166.91,166.75,166.78,41701.0,166.89,166.91,166.75,166.78,41701.0
2016-05-10 15:25:00,166.8,166.89,166.73,166.81,58248.0,166.8,166.89,166.73,166.81,58248.0
2016-05-10 15:30:00,166.79,166.84,166.44,166.48,73700.0,166.79,166.84,166.44,166.48,73700.0
2016-05-10 15:35:00,166.49,166.64,166.25,166.37,98837.0,166.49,166.64,166.25,166.37,98837.0
2016-05-10 15:40:00,166.37,166.55,166.21,166.32,91626.0,166.37,166.55,166.21,166.32,91626.0
2016-05-10 15:45:00,166.35,166.5,166.19,166.24,142030.0,166.35,166.5,166.19,166.24,142030.0
2016-05-10 15:50:00,166.22,166.45,166.17,166.35,201688.0,166.22,166.45,166.17,166.35,201688.0
2016-05-10 15:55:00,166.34,166.35,166.07,166.21,205133.0,166.34,166.35,166.07,166.21,205133.0
2016-05-11 09:30:00,165.88,166.27,164.59,165.21,274123.0,165.88,166.27,164.59,165.21,274123.0
2016-05-11 09:35:00,165.01,165.28,164.7,165.1,198116.0,165.01,165.28,164.7,165.1,198116.0
2016-05-11 09:40:00,164.95,165.38,164.31,164.62,147398.0,164.95,165.38,164.31,164.62,147398.0
2016-05-11 09:45:00,164.64,165.09,164.31,164.96,159146.0,164.64,165.09,164.31,164.96,159146.0
2016-05-11 09:50:00,165.11,165.22,164.52,165.15,152076.0,165.11,165.22,164.52,165.15,152076.0
2016-05-11 09:55:00,165.13,165.19,164.68,164.75,85018.0,165.13,165.19,164.68,164.75,85018.0
2016-05-11 10:00:00,164.79,165.04,164.2,164.39,112663.0,164.79,165.04,164.2,164.39,112663.0
2016-05-11 10:05:00,164.33,164.62,164.26,164.32,77414.0,164.33,164.62,164.26,164.32,77414.0
2016-05-11 10:10:00,164.35,164.61,164.03,164.12,89841.0,164.35,164.61,164.03,164.12,89841.0
2016-05-11 10:15:00,164.06,164.22,163.76,164.02,115432.0,164.06,164.22,163.76,164.02,115432.0
2016-05-11 10:20:00,163.99,164.18,163.88,164.16,92959.0,163.99,164.18,163.88,164.16,92959.0
2016-05-11 10:25:00,164.18,164.24,163.39,163.55,108239.0,164.18,164.24,163.39,163.55,108239.0
2016-05-11 10:30:00,163.55,163.75,163.33,163.53,90573.0,163.55,163.75,163.33,163.53,90573.0
2016-05-11 10:35:00,163.52,164.11,163.51,163.79,64048.0,163.52,164.11,163.51,163.79,64048.0
2016-05-11 10:40:00,163.75,163.76,163.22,163.33,71915.0,163.75,163.76,163.22,163.33,71915.0
2016-05-11 10:45:00,163.26,163.41,162.92,162.94,46933.0,163.26,163.41,162.92,162.94,46933.0
2016-05-11 10:50:00,162.95,163.2,162.62,162.82,71887.0,162.95,163.2,162.62,162.82,71887.0
2016-05-11 10:55:00,162.82,162.95,162.33,162.42,82206.0,162.82,162.95,162.33,162.42,82206.0
2016-05-11 11:00:00,162.43,162.49,161.45,161.66,158359.0,162.43,162.49,161.45,161.66,158359.0
2016-05-11 11:05:00,161.56,161.98,161.12,161.2,130905.0,161.56,161.98,161.12,161.2,130905.0
2016-05-11 11:10:00,161.24,161.75,161.2,161.7,142469.0,161.24,161.75,161.2,161.7,142469.0
2016-05-11 11:15:00,161.71,161.76,161.35,161.59,82923.0,161.71,161.76,161.35,161.59,82923.0
2016-05-11 11:20:00,161.57,162.67,161.56,162.4,107989.0,161.57,162.67,161.56,162.4,107989.0
2016-05-11 11:25:00,162.42,162.59,162.1,162.1,41287.0,162.42,162.59,162.1,162.1,41287.0
2016-05-11 11:30:00,162.08,162.34,161.79,162.21,63469.0,162.08,162.34,161.79,162.21,63469.0
2016-05-11 11:35:00,162.24,162.55,162.17,162.42,49340.0,162.24,162.55,162.17,162.42,49340.0
2016-05-11 11:40:00,162.37,162.5,162.24,162.41,50591.0,162.37,162.5,162.24,162.41,50591.0
2016-05-11 11:45:00,162.43,162.86,162.2,162.46,76714.0,162.43,162.86,162.2,162.46,76714.0
2016-05-11 11:50:00,162.44,162.55,162.01,162.38,70629.0,162.44,162.55,162.01,162.38,70629.0
2016-05-11 11:55:00,162.36,162.5,162.21,162.21,24858.0,162.36,162.5,162.21,162.21,24858.0
2016-05-11 12:00:00,162.24,162.55,162.22,162.4,40915.0,162.24,162.55,162.22,162.4,40915.0
2016-05-11 12:05:00,162.4,162.8,162.37,162.75,37752.0,162.4,162.8,162.37,162.75,37752.0
2016-05-11 12:10:00,162.76,162.86,162.54,162.63,57996.0,162.76,162.86,162.54,162.63,57996.0
2016-05-11 12:15:00,162.6,162.74,162.4,162.55,46997.0,162.6,162.74,162.4,162.55,46997.0
2016-05-11 12:20:00,162.58,162.66,162.4,162.66,63137.0,162.58,162.66,162.4,162.66,63137.0
2016-05-11 12:25:00,162.68,163.05,162.6,162.9,59315.0,162.68,163.05,162.6,162.9,59315.0
2016-05-11 12:30:00,162.96,163.62,162.92,163.39,41947.0,162.96,163.62,162.92,163.39,41947.0
2016-05-11 12:35:00,163.45,163.58,163.12,163.4,36928.0,163.45,163.58,163.12,163.4,36928.0
2016-05-11 12:40:00,163.35,163.54,163.27,163.39,50079.0,163.35,163.54,163.27,163.39,50079.0
2016-05-11 12:45:00,163.38,163.45,163.14,163.27,37279.0,163.38,163.45,163.14,163.27,37279.0
2016-05-11 12:50:00,163.27,163.29,163.04,163.24,15816.0,163.27,163.29,163.04,163.24,15816.0
2016-05-11 12:55:00,163.28,163.4,163.03,163.14,27055.0,163.28,163.4,163.03,163.14,27055.0
2016-05-11 13:00:00,163.14,163.14,162.55,162.89,85427.0,163.14,163.14,162.55,162.89,85427.0
2016-05-11 13:05:00,162.85,163.22,162.85,163.06,33100.0,162.85,163.22,162.85,163.06,33100.0
2016-05-11 13:10:00,163.0,163.58,162.98,163.51,42854.0,163.0,163.58,162.98,163.51,42854.0
2016-05-11 13:15:00,163.46,163.52,163.03,163.03,33807.0,163.46,163.52,163.03,163.03,33807.0
2016-05-11 13:20:00,163.15,163.2,162.8,163.08,24260.0,163.15,163.2,162.8,163.08,24260.0
2016-05-11 13:25:00,163.07,163.18,162.97,163.14,76511.0,163.07,163.18,162.97,163.14,76511.0
2016-05-11 13:30:00,163.14,163.65,162.94,163.34,80851.0,163.14,163.65,162.94,163.34,80851.0
2016-05-11 13:35:00,163.36,163.53,163.16,163.43,56546.0,163.36,163.53,163.16,163.43,56546.0
2016-05-11 13:40:00,163.42,163.47,163.15,163.2,46768.0,163.42,163.47,163.15,163.2,46768.0
2016-05-11 13:45:00,163.13,163.77,163.04,163.77,28979.0,163.13,163.77,163.04,163.77,28979.0
2016-05-11 13:50:00,163.75,164.11,163.66,163.85,50559.0,163.75,164.11,163.66,163.85,50559.0
2016-05-11 13:55:00,163.85,163.92,163.58,163.59,40808.0,163.85,163.92,163.58,163.59,40808.0
2016-05-11 14:00:00,163.64,163.69,163.37,163.55,33435.0,163.64,163.69,163.37,163.55,33435.0
2016-05-11 14:05:00,163.56,163.64,163.37,163.53,30093.0,163.56,163.64,163.37,163.53,30093.0
2016-05-11 14:10:00,163.46,163.74,163.44,163.65,33843.0,163.46,163.74,163.44,163.65,33843.0
2016-05-11 14:15:00,163.66,163.67,163.35,163.51,42529.0,163.66,163.67,163.35,163.51,42529.0
2016-05-11 14:20:00,163.52,163.6,163.31,163.42,26884.0,163.52,163.6,163.31,163.42,26884.0
2016-05-11 14:25:00,163.46,163.9,163.31,163.86,37177.0,163.46,163.9,163.31,163.86,37177.0
2016-05-11 14:30:00,163.84,164.3,163.71,164.24,54026.0,163.84,164.3,163.71,164.24,54026.0
2016-05-11 14:35:00,164.24,164.28,163.84,163.9,27515.0,164.24,164.28,163.84,163.9,27515.0
2016-05-11 14:40:00,163.84,163.94,163.69,163.77,21653.0,163.84,163.94,163.69,163.77,21653.0
2016-05-11 14:45:00,163.82,163.82,163.4,163.73,28652.0,163.82,163.82,163.4,163.73,28652.0
2016-05-11 14:50:00,163.71,163.89,163.47,163.54,20834.0,163.71,163.89,163.47,163.54,20834.0
2016-05-11 14:55:00,163.55,163.88,163.54,163.78,48296.0,163.55,163.88,163.54,163.78,48296.0
2016-05-11 15:00:00,163.78,163.8,163.42,163.61,39958.0,163.78,163.8,163.42,163.61,39958.0
2016-05-11 15:05:00,163.62,163.95,163.6,163.74,37395.0,163.62,163.95,163.6,163.74,37395.0
2016-05-11 15:10:00,163.74,163.74,163.61,163.67,45712.0,163.74,163.74,163.61,163.67,45712.0
2016-05-11 15:15:00,163.69,164.06,163.6,163.61,140049.0,163.69,164.06,163.6,163.61,140049.0
2016-05-11 15:20:00,163.61,163.81,163.59,163.65,57036.0,163.61,163.81,163.59,163.65,57036.0
2016-05-11 15:25:00,163.7,163.7,163.19,163.3,46076.0,163.7,163.7,163.19,163.3,46076.0
2016-05-11 15:30:00,163.28,163.55,163.27,163.46,41728.0,163.28,163.55,163.27,163.46,41728.0
2016-05-11 15:35:00,163.49,163.52,163.2,163.21,43194.0,163.49,163.52,163.2,163.21,43194.0
2016-05-11 15:40:00,163.23,163.23,163.01,163.02,52649.0,163.23,163.23,163.01,163.02,52649.0
2016-05-11 15:45:00,163.03,163.4,163.0,163.17,94627.0,163.03,163.4,163.0,163.17,94627.0
2016-05-11 15:50:00,163.19,163.39,163.17,163.21,143584.0,163.19,163.39,163.17,163.21,143584.0
2016-05-11 15:55:00,163.21,163.22,162.87,162.96,241952.0,163.21,163.22,162.87,162.96,241952.0
2016-05-12 09:30:00,164.04,164.49,162.75,164.02,87190.0,164.04,164.49,162.75,164.02,87190.0
2016-05-12 09:35:00,164.09,164.5,163.12,163.3,36219.0,164.09,164.5,163.12,163.3,36219.0
2016-05-12 09:40:00,163.5,163.56,162.0,162.94,47536.0,163.5,163.56,162.0,162.94,47536.0
2016-05-12 09:45:00,162.9,162.9,161.82,162.29,58201.0,162.9,162.9,161.82,162.29,58201.0
2016-05-12 09:50:00,162.24,162.64,161.25,161.34,68886.0,162.24,162.64,161.25,161.34,68886.0
2016-05-12 09:55:00,161.41,161.89,160.8,160.94,68186.0,161.41,161.89,160.8,160.94,68186.0
2016-05-12 10:00:00,160.97,162.25,160.79,161.56,66347.0,160.97,162.25,160.79,161.56,66347.0
2016-05-12 10:05:00,161.59,161.59,160.54,160.54,59881.0,161.59,161.59,160.54,160.54,59881.0
2016-05-12 10:10:00,160.53,161.45,160.45,161.22,61142.0,160.53,161.45,160.45,161.22,61142.0
2016-05-12 10:15:00,161.18,161.19,160.5,160.61,52241.0,161.18,161.19,160.5,160.61,52241.0
2016-05-12 10:20:00,160.61,160.72,160.29,160.32,66831.0,160.61,160.72,160.29,160.32,66831.0
2016-05-12 10:25:00,160.28,160.47,160.06,160.06,58444.0,160.28,160.47,160.06,160.06,58444.0
2016-05-12 10:30:00,160.08,160.42,159.77,159.96,104682.0,160.08,160.42,159.77,159.96,104682.0
2016-05-12 10:35:00,159.96,160.23,159.5,159.51,102122.0,159.96,160.23,159.5,159.51,102122.0
2016-05-12 10:40:00,159.55,159.66,159.0,159.21,109096.0,159.55,159.66,159.0,159.21,109096.0
2016-05-12 10:45:00,159.21,159.38,158.62,158.67,61904.0,159.21,159.38,158.62,158.67,61904.0
2016-05-12 10:50:00,158.73,158.79,158.38,158.44,92022.0,158.73,158.79,158.38,158.44,92022.0
2016-05-12 10:55:00,158.43,159.12,158.39,159.12,103150.0,158.43,159.12,158.39,159.12,103150.0
2016-05-12 11:00:00,159.15,159.36,158.84,159.36,62734.0,159.15,159.36,158.84,159.36,62734.0
2016-05-12 11:05:00,159.31,159.67,159.3,159.42,43339.0,159.31,159.67,159.3,159.42,43339.0
2016-05-12 11:10:00,159.42,160.08,159.28,159.42,56666.0,159.42,160.08,159.28,159.42,56666.0
2016-05-12 11:15:00,159.39,159.43,158.95,159.24,45118.0,159.39,159.43,158.95,159.24,45118.0
2016-05-12 11:20:00,159.26,159.26,159.0,159.07,41377.0,159.26,159.26,159.0,159.07,41377.0
2016-05-12 11:25:00,159.07,160.0,159.07,159.95,38596.0,159.07,160.0,159.07,159.95,38596.0
2016-05-12 11:30:00,160.0,160.02,159.78,159.85,41833.0,160.0,160.02,159.78,159.85,41833.0
2016-05-12 11:35:00,159.85,160.24,159.84,160.1,25695.0,159.85,160.24,159.84,160.1,25695.0
2016-05-12 11:40:00,160.1,160.36,159.97,160.17,42446.0,160.1,160.36,159.97,160.17,42446.0
2016-05-12 11:45:00,160.18,160.58,160.07,160.58,35699.0,160.18,160.58,160.07,160.58,35699.0
2016-05-12 11:50:00,160.59,160.85,160.5,160.6,34064.0,160.59,160.85,160.5,160.6,34064.0
2016-05-12 11:55:00,160.59,160.84,160.36,160.5,24313.0,160.59,160.84,160.36,160.5,24313.0
2016-05-12 12:00:00,160.45,160.84,160.3,160.67,24230.0,160.45,160.84,160.3,160.67,24230.0
2016-05-12 12:05:00,160.68,160.99,160.58,160.97,79224.0,160.68,160.99,160.58,160.97,79224.0
2016-05-12 12:10:00,160.96,160.98,160.41,160.62,29009.0,160.96,160.98,160.41,160.62,29009.0
2016-05-12 12:15:00,160.59,160.69,160.41,160.58,30921.0,160.59,160.69,160.41,160.58,30921.0
2016-05-12 12:20:00,160.51,160.74,160.49,160.6,27924.0,160.51,160.74,160.49,160.6,27924.0
2016-05-12 12:25:00,160.62,160.73,160.5,160.68,22716.0,160.62,160.73,160.5,160.68,22716.0
2016-05-12 12:30:00,160.68,160.68,160.39,160.4,34822.0,160.68,160.68,160.39,160.4,34822.0
2016-05-12 12:35:00,160.35,160.44,159.97,160.44,30840.0,160.35,160.44,159.97,160.44,30840.0
2016-05-12 12:40:00,160.42,160.61,160.29,160.5,30926.0,160.42,160.61,160.29,160.5,30926.0
2016-05-12 12:45:00,160.5,160.7,160.33,160.58,30766.0,160.5,160.7,160.33,160.58,30766.0
2016-05-12 12:50:00,160.6,160.63,160.5,160.54,31078.0,160.6,160.63,160.5,160.54,31078.0
2016-05-12 12:55:00,160.55,160.72,160.52,160.71,43428.0,160.55,160.72,160.52,160.71,43428.0
2016-05-12 13:00:00,160.71,160.75,160.52,160.71,31926.0,160.71,160.75,160.52,160.71,31926.0
2016-05-12 13:05:00,160.71,160.99,160.66,160.93,27625.0,160.71,160.99,160.66,160.93,27625.0
2016-05-12 13:10:00,160.9,160.9,160.53,160.61,31111.0,160.9,160.9,160.53,160.61,31111.0
2016-05-12 13:15:00,160.58,160.8,160.47,160.8,21512.0,160.58,160.8,160.47,160.8,21512.0
2016-05-12 13:20:00,160.84,161.19,160.81,161.13,25762.0,160.84,161.19,160.81,161.13,25762.0
2016-05-12 13:25:00,161.15,161.35,161.04,161.24,18450.0,161.15,161.35,161.04,161.24,18450.0
2016-05-12 13:30:00,161.27,161.33,161.13,161.17,22602.0,161.27,161.33,161.13,161.17,22602.0
2016-05-12 13:35:00,161.18,161.19,160.65,160.66,25169.0,161.18,161.19,160.65,160.66,25169.0
2016-05-12 13:40:00,160.68,161.33,160.61,161.29,32996.0,160.68,161.33,160.61,161.29,32996.0
2016-05-12 13:45:00,161.29,161.31,161.1,161.18,15248.0,161.29,161.31,161.1,161.18,15248.0
2016-05-12 13:50:00,161.2,161.2,160.77,160.88,14817.0,161.2,161.2,160.77,160.88,14817.0
2016-05-12 13:55:00,160.93,161.17,160.91,161.17,44421.0,160.93,161.17,160.91,161.17,44421.0
2016-05-12 14:00:00,161.19,161.48,160.95,161.08,21928.0,161.19,161.48,160.95,161.08,21928.0
2016-05-12 14:05:00,161.12,161.25,160.76,161.0,44000.0,161.12,161.25,160.76,161.0,44000.0
2016-05-12 14:10:00,161.07,161.34,160.74,161.28,28196.0,161.07,161.34,160.74,161.28,28196.0
2016-05-12 14:15:00,161.36,161.85,161.28,161.84,37944.0,161.36,161.85,161.28,161.84,37944.0
2016-05-12 14:20:00,161.87,162.1,161.8,161.95,61982.0,161.87,162.1,161.8,161.95,61982.0
2016-05-12 14:25:00,161.96,162.03,161.88,161.96,40131.0,161.96,162.03,161.88,161.96,40131.0
2016-05-12 14:30:00,162.0,162.03,161.83,161.91,21817.0,162.0,162.03,161.83,161.91,21817.0
2016-05-12 14:35:00,161.97,162.03,161.8,161.93,24950.0,161.97,162.03,161.8,161.93,24950.0
2016-05-12 14:40:00,161.97,162.02,161.82,162.02,29730.0,161.97,162.02,161.82,162.02,29730.0
2016-05-12 14:45:00,161.99,162.79,161.97,162.51,60871.0,161.99,162.79,161.97,162.51,60871.0
2016-05-12 14:50:00,162.48,162.53,162.33,162.36,18048.0,162.48,162.53,162.33,162.36,18048.0
2016-05-12 14:55:00,162.39,162.39,162.06,162.34,14891.0,162.39,162.39,162.06,162.34,14891.0
2016-05-12 15:00:00,162.31,162.57,162.31,162.52,132246.0,162.31,162.57,162.31,162.52,132246.0
2016-05-12 15:05:00,162.51,162.51,162.2,162.23,17427.0,162.51,162.51,162.2,162.23,17427.0
2016-05-12 15:10:00,162.28,162.32,162.06,162.12,22697.0,162.28,162.32,162.06,162.12,22697.0
2016-05-12 15:15:00,162.13,162.26,161.73,161.82,21063.0,162.13,162.26,161.73,161.82,21063.0
2016-05-12 15:20:00,161.8,162.06,161.8,161.91,33139.0,161.8,162.06,161.8,161.91,33139.0
2016-05-12 15:25:00,161.91,161.95,161.67,161.67,37598.0,161.91,161.95,161.67,161.67,37598.0
2016-05-12 15:30:00,161.67,161.73,161.09,161.37,55900.0,161.67,161.73,161.09,161.37,55900.0
2016-05-12 15:35:00,161.37,161.49,160.93,160.93,47319.0,161.37,161.49,160.93,160.93,47319.0
2016-05-12 15:40:00,160.93,161.43,160.93,161.37,35281.0,160.93,161.43,160.93,161.37,35281.0
2016-05-12 15:45:00,161.35,161.58,161.25,161.54,45370.0,161.35,161.58,161.25,161.54,45370.0
2016-05-12 15:50:00,161.54,161.54,161.25,161.43,75340.0,161.54,161.54,161.25,161.43,75340.0
2016-05-12 15:55:00,161.42,161.5,161.12,161.28,120582.0,161.42,161.5,161.12,161.28,120582.0
2016-05-13 09:30:00,160.66,162.26,160.05,162.0,187888.0,160.66,162.26,160.05,162.0,187888.0
2016-05-13 09:35:00,161.92,162.71,161.11,161.86,138259.0,161.92,162.71,161.11,161.86,138259.0
2016-05-13 09:40:00,161.75,162.21,161.21,161.66,76525.0,161.75,162.21,161.21,161.66,76525.0
2016-05-13 09:45:00,161.66,161.67,161.07,161.51,46291.0,161.66,161.67,161.07,161.51,46291.0
2016-05-13 09:50:00,161.53,161.54,160.7,161.01,49188.0,161.53,161.54,160.7,161.01,49188.0
2016-05-13 09:55:00,161.23,161.66,161.08,161.66,22364.0,161.23,161.66,161.08,161.66,22364.0
2016-05-13 10:00:00,161.58,161.66,161.2,161.41,39760.0,161.58,161.66,161.2,161.41,39760.0
2016-05-13 10:05:00,161.46,161.46,160.85,160.9,25030.0,161.46,161.46,160.85,160.9,25030.0
2016-05-13 10:10:00,160.94,161.26,160.76,161.06,40837.0,160.94,161.26,160.76,161.06,40837.0
2016-05-13 10:15:00,161.0,161.21,160.81,161.21,25165.0,161.0,161.21,160.81,161.21,25165.0
2016-05-13 10:20:00,161.18,161.25,160.79,161.0,33282.0,161.18,161.25,160.79,161.0,33282.0
2016-05-13 10:25:00,160.92,161.22,160.89,160.93,15956.0,160.92,161.22,160.89,160.93,15956.0
2016-05-13 10:30:00,160.92,161.2,160.57,161.14,24216.0,160.92,161.2,160.57,161.14,24216.0
2016-05-13 10:35:00,161.01,161.24,160.9,161.24,33168.0,161.01,161.24,160.9,161.24,33168.0
2016-05-13 10:40:00,161.2,161.68,161.1,161.51,27676.0,161.2,161.68,161.1,161.51,27676.0
2016-05-13 10:45:00,161.48,161.56,161.03,161.03,16504.0,161.48,161.56,161.03,161.03,16504.0
2016-05-13 10:50:00,161.02,161.5,161.02,161.32,19558.0,161.02,161.5,161.02,161.32,19558.0
2016-05-13 10:55:00,161.26,161.38,161.06,161.28,16673.0,161.26,161.38,161.06,161.28,16673.0
2016-05-13 11:00:00,161.25,161.53,161.13,161.38,17897.0,161.25,161.53,161.13,161.38,17897.0
2016-05-13 11:05:00,161.34,161.77,161.31,161.39,34703.0,161.34,161.77,161.31,161.39,34703.0
2016-05-13 11:10:00,161.43,161.49,161.13,161.34,29395.0,161.43,161.49,161.13,161.34,29395.0
2016-05-13 11:15:00,161.37,162.0,161.36,161.82,45357.0,161.37,162.0,161.36,161.82,45357.0
2016-05-13 11:20:00,161.78,162.1,161.64,161.89,72408.0,161.78,162.1,161.64,161.89,72408.0
2016-05-13 11:25:00,161.89,162.35,161.84,161.97,26942.0,161.89,162.35,161.84,161.97,26942.0
2016-05-13 11:30:00,161.98,161.98,161.59,161.86,9538.0,161.98,161.98,161.59,161.86,9538.0
2016-05-13 11:35:00,161.77,162.1,161.64,162.02,42056.0,161.77,162.1,161.64,162.02,42056.0
2016-05-13 11:40:00,161.97,162.08,161.69,161.96,14995.0,161.97,162.08,161.69,161.96,14995.0
2016-05-13 11:45:00,161.92,162.14,161.7,161.82,18949.0,161.92,162.14,161.7,161.82,18949.0
2016-05-13 11:50:00,161.87,162.11,161.64,162.0,29523.0,161.87,162.11,161.64,162.0,29523.0
2016-05-13 11:55:00,162.05,162.47,162.0,162.07,26264.0,162.05,162.47,162.0,162.07,26264.0
2016-05-13 12:00:00,162.07,162.21,161.95,162.2,13597.0,162.07,162.21,161.95,162.2,13597.0
2016-05-13 12:05:00,162.18,162.3,162.02,162.25,13775.0,162.18,162.3,162.02,162.25,13775.0
2016-05-13 12:10:00,162.22,162.54,162.15,162.49,18188.0,162.22,162.54,162.15,162.49,18188.0
2016-05-13 12:15:00,162.52,162.66,162.37,162.59,54142.0,162.52,162.66,162.37,162.59,54142.0
2016-05-13 12:20:00,162.55,162.66,162.29,162.37,22378.0,162.55,162.66,162.29,162.37,22378.0
2016-05-13 12:25:00,162.36,162.6,162.36,162.44,16691.0,162.36,162.6,162.36,162.44,16691.0
2016-05-13 12:30:00,162.43,162.51,162.19,162.27,15538.0,162.43,162.51,162.19,162.27,15538.0
2016-05-13 12:35:00,162.3,162.4,162.0,162.04,10913.0,162.3,162.4,162.0,162.04,10913.0
2016-05-13 12:40:00,162.01,162.03,161.55,161.71,16895.0,162.01,162.03,161.55,161.71,16895.0
2016-05-13 12:45:00,161.63,162.05,161.53,161.8,14935.0,161.63,162.05,161.53,161.8,14935.0
2016-05-13 12:50:00,161.84,162.18,161.79,161.81,65793.0,161.84,162.18,161.79,161.81,65793.0
2016-05-13 12:55:00,161.76,161.9,161.51,161.6,4500.0,161.76,161.9,161.51,161.6,4500.0
2016-05-13 13:00:00,161.55,161.68,161.33,161.68,13428.0,161.55,161.68,161.33,161.68,13428.0
2016-05-13 13:05:00,161.63,161.73,161.49,161.73,7609.0,161.63,161.73,161.49,161.73,7609.0
2016-05-13 13:10:00,161.72,162.17,161.65,162.16,13204.0,161.72,162.17,161.65,162.16,13204.0
2016-05-13 13:15:00,162.08,162.18,161.82,162.1,21560.0,162.08,162.18,161.82,162.1,21560.0
2016-05-13 13:20:00,162.12,162.27,161.86,161.98,11457.0,162.12,162.27,161.86,161.98,11457.0
2016-05-13 13:25:00,161.91,161.92,161.58,161.61,9408.0,161.91,161.92,161.58,161.61,9408.0
2016-05-13 13:30:00,161.58,161.81,161.58,161.65,10298.0,161.58,161.81,161.58,161.65,10298.0
2016-05-13 13:35:00,161.6,161.75,161.49,161.54,16001.0,161.6,161.75,161.49,161.54,16001.0
2016-05-13 13:40:00,161.43,161.59,161.36,161.58,14515.0,161.43,161.59,161.36,161.58,14515.0
2016-05-13 13:45:00,161.51,161.59,161.41,161.47,15780.0,161.51,161.59,161.41,161.47,15780.0
2016-05-13 13:50:00,161.45,161.46,161.18,161.36,22947.0,161.45,161.46,161.18,161.36,22947.0
2016-05-13 13:55:00,161.33,161.8,161.3,161.48,18477.0,161.33,161.8,161.3,161.48,18477.0
2016-05-13 14:00:00,161.49,161.93,161.44,161.48,23167.0,161.49,161.93,161.44,161.48,23167.0
2016-05-13 14:05:00,161.48,161.58,161.44,161.46,24217.0,161.48,161.58,161.44,161.46,24217.0
2016-05-13 14:10:00,161.45,161.6,161.19,161.41,17580.0,161.45,161.6,161.19,161.41,17580.0
2016-05-13 14:15:00,161.31,161.38,160.9,160.99,19259.0,161.31,161.38,160.9,160.99,19259.0
2016-05-13 14:20:00,160.99,161.07,160.78,160.93,30449.0,160.99,161.07,160.78,160.93,30449.0
2016-05-13 14:25:00,160.97,161.07,160.81,161.05,15388.0,160.97,161.07,160.81,161.05,15388.0
2016-05-13 14:30:00,161.02,161.09,160.81,161.01,30901.0,161.02,161.09,160.81,161.01,30901.0
2016-05-13 14:35:00,160.97,161.01,160.67,160.84,24941.0,160.97,161.01,160.67,160.84,24941.0
2016-05-13 14:40:00,160.87,160.93,160.63,160.68,41045.0,160.87,160.93,160.63,160.68,41045.0
2016-05-13 14:45:00,160.65,160.71,160.31,160.32,55158.0,160.65,160.71,160.31,160.32,55158.0
2016-05-13 14:50:00,160.34,160.36,159.71,160.06,82769.0,160.34,160.36,159.71,160.06,82769.0
2016-05-13 14:55:00,160.03,160.14,159.97,160.06,22286.0,160.03,160.14,159.97,160.06,22286.0
2016-05-13 15:00:00,160.05,160.14,159.97,160.04,29226.0,160.05,160.14,159.97,160.04,29226.0
2016-05-13 15:05:00,160.09,160.11,159.89,159.89,71198.0,160.09,160.11,159.89,159.89,71198.0
2016-05-13 15:10:00,159.89,159.92,159.55,159.82,30871.0,159.89,159.92,159.55,159.82,30871.0
2016-05-13 15:15:00,159.82,159.95,159.68,159.8,24446.0,159.82,159.95,159.68,159.8,24446.0
2016-05-13 15:20:00,159.81,159.88,159.6,159.75,24006.0,159.81,159.88,159.6,159.75,24006.0
2016-05-13 15:25:00,159.7,159.7,159.21,159.21,31741.0,159.7,159.7,159.21,159.21,31741.0
2016-05-13 15:30:00,159.26,159.35,159.12,159.27,58583.0,159.26,159.35,159.12,159.27,58583.0
2016-05-13 15:35:00,159.23,159.64,159.17,159.53,38409.0,159.23,159.64,159.17,159.53,38409.0
2016-05-13 15:40:00,159.55,159.73,159.52,159.59,35590.0,159.55,159.73,159.52,159.59,35590.0
2016-05-13 15:45:00,159.59,160.0,159.55,159.76,77507.0,159.59,160.0,159.55,159.76,77507.0
2016-05-13 15:50:00,159.72,159.93,159.63,159.78,58992.0,159.72,159.93,159.63,159.78,58992.0
2016-05-13 15:55:00,159.74,159.97,159.71,159.77,68133.0,159.74,159.97,159.71,159.77,68133.0
2016-05-16 09:30:00,161.92,165.48,161.31,164.0,246094.0,161.92,165.48,161.31,164.0,246094.0
2016-05-16 09:35:00,164.24,165.33,164.0,164.89,144038.0,164.24,165.33,164.0,164.89,144038.0
2016-05-16 09:40:00,164.89,165.09,164.11,164.79,120100.0,164.89,165.09,164.11,164.79,120100.0
2016-05-16 09:45:00,164.9,165.48,164.43,165.33,132257.0,164.9,165.48,164.43,165.33,132257.0
2016-05-16 09:50:00,165.36,166.2,165.2,165.3,143936.0,165.36,166.2,165.2,165.3,143936.0
2016-05-16 09:55:00,165.28,165.84,165.09,165.79,54795.0,165.28,165.84,165.09,165.79,54795.0
2016-05-16 10:00:00,165.83,166.34,165.71,165.87,179148.0,165.83,166.34,165.71,165.87,179148.0
2016-05-16 10:05:00,165.81,166.02,165.56,165.83,145183.0,165.81,166.02,165.56,165.83,145183.0
2016-05-16 10:10:00,165.88,166.13,165.44,165.64,122041.0,165.88,166.13,165.44,165.64,122041.0
2016-05-16 10:15:00,165.62,165.62,164.79,164.79,58823.0,165.62,165.62,164.79,164.79,58823.0
2016-05-16 10:20:00,164.85,165.09,164.61,164.97,86415.0,164.85,165.09,164.61,164.97,86415.0
2016-05-16 10:25:00,164.97,165.36,164.75,165.0,81576.0,164.97,165.36,164.75,165.0,81576.0
2016-05-16 10:30:00,165.02,165.29,165.0,165.19,55181.0,165.02,165.29,165.0,165.19,55181.0
2016-05-16 10:35:00,165.18,165.44,165.13,165.37,50995.0,165.18,165.44,165.13,165.37,50995.0
2016-05-16 10:40:00,165.39,165.54,165.05,165.41,54677.0,165.39,165.54,165.05,165.41,54677.0
2016-05-16 10:45:00,165.38,166.24,165.34,166.23,98383.0,165.38,166.24,165.34,166.23,98383.0
2016-05-16 10:50:00,166.25,166.45,165.86,166.07,68085.0,166.25,166.45,165.86,166.07,68085.0
2016-05-16 10:55:00,166.07,166.49,166.06,166.31,33716.0,166.07,166.49,166.06,166.31,33716.0
2016-05-16 11:00:00,166.31,166.52,166.12,166.17,63981.0,166.31,166.52,166.12,166.17,63981.0
2016-05-16 11:05:00,166.14,166.17,165.74,166.07,45433.0,166.14,166.17,165.74,166.07,45433.0
2016-05-16 11:10:00,166.02,166.14,165.79,166.1,26927.0,166.02,166.14,165.79,166.1,26927.0
2016-05-16 11:15:00,166.14,166.25,166.0,166.0,31817.0,166.14,166.25,166.0,166.0,31817.0
2016-05-16 11:20:00,165.92,165.95,165.41,165.45,21767.0,165.92,165.95,165.41,165.45,21767.0
2016-05-16 11:25:00,165.43,165.98,165.41,165.97,31977.0,165.43,165.98,165.41,165.97,31977.0
2016-05-16 11:30:00,165.93,166.22,165.86,165.86,33683.0,165.93,166.22,165.86,165.86,33683.0
2016-05-16 11:35:00,165.82,165.93,165.46,165.57,23924.0,165.82,165.93,165.46,165.57,23924.0
2016-05-16 11:40:00,165.55,166.24,165.55,166.2,34101.0,165.55,166.24,165.55,166.2,34101.0
2016-05-16 11:45:00,166.21,166.37,166.18,166.19,36305.0,166.21,166.37,166.18,166.19,36305.0
2016-05-16 11:50:00,166.24,166.3,165.85,165.91,29171.0,166.24,166.3,165.85,165.91,29171.0
2016-05-16 11:55:00,165.92,166.13,165.9,166.07,22474.0,165.92,166.13,165.9,166.07,22474.0
2016-05-16 12:00:00,166.12,166.27,166.0,166.15,17461.0,166.12,166.27,166.0,166.15,17461.0
2016-05-16 12:05:00,166.25,166.79,166.22,166.75,21695.0,166.25,166.79,166.22,166.75,21695.0
2016-05-16 12:10:00,166.75,166.86,166.52,166.67,37163.0,166.75,166.86,166.52,166.67,37163.0
2016-05-16 12:15:00,166.7,166.89,166.47,166.51,29154.0,166.7,166.89,166.47,166.51,29154.0
2016-05-16 12:20:00,166.48,166.92,166.47,166.87,30151.0,166.48,166.92,166.47,166.87,30151.0
2016-05-16 12:25:00,166.9,167.07,166.84,166.91,63623.0,166.9,167.07,166.84,166.91,63623.0
2016-05-16 12:30:00,166.9,167.09,166.88,167.03,38106.0,166.9,167.09,166.88,167.03,38106.0
2016-05-16 12:35:00,167.01,167.16,166.93,167.14,31316.0,167.01,167.16,166.93,167.14,31316.0
2016-05-16 12:40:00,167.16,167.32,167.14,167.29,50622.0,167.16,167.32,167.14,167.29,50622.0
2016-05-16 12:45:00,167.29,167.41,167.28,167.34,23963.0,167.29,167.41,167.28,167.34,23963.0
2016-05-16 12:50:00,167.35,167.5,167.28,167.5,30547.0,167.35,167.5,167.28,167.5,30547.0
2016-05-16 12:55:00,167.5,167.75,167.45,167.71,58189.0,167.5,167.75,167.45,167.71,58189.0
2016-05-16 13:00:00,167.76,168.22,167.42,168.0,132575.0,167.76,168.22,167.42,168.0,132575.0
2016-05-16 13:05:00,168.0,168.07,167.77,167.81,53386.0,168.0,168.07,167.77,167.81,53386.0
2016-05-16 13:10:00,167.77,167.87,167.68,167.75,29698.0,167.77,167.87,167.68,167.75,29698.0
2016-05-16 13:15:00,167.79,168.31,167.74,168.31,49897.0,167.79,168.31,167.74,168.31,49897.0
2016-05-16 13:20:00,168.31,168.63,168.23,168.55,85330.0,168.31,168.63,168.23,168.55,85330.0
2016-05-16 13:25:00,168.54,168.66,168.33,168.52,46291.0,168.54,168.66,168.33,168.52,46291.0
2016-05-16 13:30:00,168.53,168.72,168.33,168.41,39914.0,168.53,168.72,168.33,168.41,39914.0
2016-05-16 13:35:00,168.41,168.6,168.36,168.51,30923.0,168.41,168.6,168.36,168.51,30923.0
2016-05-16 13:40:00,168.51,168.51,168.17,168.29,31287.0,168.51,168.51,168.17,168.29,31287.0
2016-05-16 13:45:00,168.26,168.27,168.0,168.22,38269.0,168.26,168.27,168.0,168.22,38269.0
2016-05-16 13:50:00,168.17,168.4,168.05,168.32,25329.0,168.17,168.4,168.05,168.32,25329.0
2016-05-16 13:55:00,168.39,168.55,168.22,168.22,35545.0,168.39,168.55,168.22,168.22,35545.0
2016-05-16 14:00:00,168.23,168.67,168.23,168.61,25319.0,168.23,168.67,168.23,168.61,25319.0
2016-05-16 14:05:00,168.61,168.7,168.35,168.48,28172.0,168.61,168.7,168.35,168.48,28172.0
2016-05-16 14:10:00,168.55,168.69,168.44,168.61,22282.0,168.55,168.69,168.44,168.61,22282.0
2016-05-16 14:15:00,168.61,168.61,168.39,168.53,29900.0,168.61,168.61,168.39,168.53,29900.0
2016-05-16 14:20:00,168.53,168.83,168.52,168.8,30017.0,168.53,168.83,168.52,168.8,30017.0
2016-05-16 14:25:00,168.8,168.8,168.47,168.65,38755.0,168.8,168.8,168.47,168.65,38755.0
2016-05-16 14:30:00,168.61,168.68,168.46,168.63,17584.0,168.61,168.68,168.46,168.63,17584.0
2016-05-16 14:35:00,168.57,168.58,168.15,168.26,21366.0,168.57,168.58,168.15,168.26,21366.0
2016-05-16 14:40:00,168.2,168.44,168.2,168.44,23707.0,168.2,168.44,168.2,168.44,23707.0
2016-05-16 14:45:00,168.39,168.51,168.28,168.31,30678.0,168.39,168.51,168.28,168.31,30678.0
2016-05-16 14:50:00,168.31,168.44,168.21,168.39,25878.0,168.31,168.44,168.21,168.39,25878.0
2016-05-16 14:55:00,168.37,168.5,168.37,168.47,33520.0,168.37,168.5,168.37,168.47,33520.0
2016-05-16 15:00:00,168.5,168.65,168.49,168.61,43517.0,168.5,168.65,168.49,168.61,43517.0
2016-05-16 15:05:00,168.54,168.86,168.53,168.81,39931.0,168.54,168.86,168.53,168.81,39931.0
2016-05-16 15:10:00,168.81,168.83,168.42,168.52,61240.0,168.81,168.83,168.42,168.52,61240.0
2016-05-16 15:15:00,168.52,168.87,168.5,168.83,34068.0,168.52,168.87,168.5,168.83,34068.0
2016-05-16 15:20:00,168.81,168.95,168.71,168.84,38552.0,168.81,168.95,168.71,168.84,38552.0
2016-05-16 15:25:00,168.79,168.79,168.61,168.75,40400.0,168.79,168.79,168.61,168.75,40400.0
2016-05-16 15:30:00,168.73,168.78,168.62,168.65,81938.0,168.73,168.78,168.62,168.65,81938.0
2016-05-16 15:35:00,168.64,168.68,168.31,168.52,48242.0,168.64,168.68,168.31,168.52,48242.0
2016-05-16 15:40:00,168.54,168.55,168.28,168.29,65918.0,168.54,168.55,168.28,168.29,65918.0
2016-05-16 15:45:00,168.29,168.36,167.87,167.94,135177.0,168.29,168.36,167.87,167.94,135177.0
2016-05-16 15:50:00,167.93,168.34,167.77,168.3,218527.0,167.93,168.34,167.77,168.3,218527.0
2016-05-16 15:55:00,168.3,168.32,167.91,168.26,236893.0,168.3,168.32,167.91,168.26,236893.0
2016-05-17 09:30:00,168.71,169.94,167.65,169.45,211678.0,168.71,169.94,167.65,169.45,211678.0
2016-05-17 09:35:00,169.45,170.0,169.01,169.43,166244.0,169.45,170.0,169.01,169.43,166244.0
2016-05-17 09:40:00,169.36,169.43,168.18,168.72,289626.0,169.36,169.43,168.18,168.72,289626.0
2016-05-17 09:45:00,168.75,170.05,168.7,169.8,120461.0,168.75,170.05,168.7,169.8,120461.0
2016-05-17 09:50:00,169.74,171.4,169.7,171.04,145061.0,169.74,171.4,169.7,171.04,145061.0
2016-05-17 09:55:00,171.09,171.93,171.0,171.56,120276.0,171.09,171.93,171.0,171.56,120276.0
2016-05-17 10:00:00,171.56,171.75,171.31,171.57,144104.0,171.56,171.75,171.31,171.57,144104.0
2016-05-17 10:05:00,171.57,172.24,171.52,171.7,110543.0,171.57,172.24,171.52,171.7,110543.0
2016-05-17 10:10:00,171.7,171.87,170.16,170.59,95022.0,171.7,171.87,170.16,170.59,95022.0
2016-05-17 10:15:00,170.53,170.81,170.24,170.39,55274.0,170.53,170.81,170.24,170.39,55274.0
2016-05-17 10:20:00,170.36,171.25,170.36,170.65,80978.0,170.36,171.25,170.36,170.65,80978.0
2016-05-17 10:25:00,170.68,170.68,169.84,170.3,54815.0,170.68,170.68,169.84,170.3,54815.0
2016-05-17 10:30:00,170.3,170.3,169.2,169.52,47986.0,170.3,170.3,169.2,169.52,47986.0
2016-05-17 10:35:00,169.51,170.36,169.32,170.29,38600.0,169.51,170.36,169.32,170.29,38600.0
2016-05-17 10:40:00,170.35,171.04,170.32,171.04,44472.0,170.35,171.04,170.32,171.04,44472.0
2016-05-17 10:45:00,171.09,171.56,171.07,171.35,55963.0,171.09,171.56,171.07,171.35,55963.0
2016-05-17 10:50:00,171.35,171.36,170.75,171.12,31035.0,171.35,171.36,170.75,171.12,31035.0
2016-05-17 10:55:00,171.11,171.55,171.1,171.47,45189.0,171.11,171.55,171.1,171.47,45189.0
2016-05-17 11:00:00,171.45,171.48,170.87,171.12,67301.0,171.45,171.48,170.87,171.12,67301.0
2016-05-17 11:05:00,171.08,171.62,170.88,171.4,43091.0,171.08,171.62,170.88,171.4,43091.0
2016-05-17 11:10:00,171.53,172.22,171.46,172.2,54081.0,171.53,172.22,171.46,172.2,54081.0
2016-05-17 11:15:00,172.18,172.95,172.16,172.71,99580.0,172.18,172.95,172.16,172.71,99580.0
2016-05-17 11:20:00,172.71,172.8,172.12,172.37,32132.0,172.71,172.8,172.12,172.37,32132.0
2016-05-17 11:25:00,172.37,172.5,171.72,171.72,38949.0,172.37,172.5,171.72,171.72,38949.0
2016-05-17 11:30:00,171.74,172.02,171.74,171.87,20245.0,171.74,172.02,171.74,171.87,20245.0
2016-05-17 11:35:00,171.94,172.23,171.91,172.02,32522.0,171.94,172.23,171.91,172.02,32522.0
2016-05-17 11:40:00,172.05,172.18,171.79,172.07,27652.0,172.05,172.18,171.79,172.07,27652.0
2016-05-17 11:45:00,172.1,172.25,172.0,172.25,21861.0,172.1,172.25,172.0,172.25,21861.0
2016-05-17 11:50:00,172.2,172.61,172.05,172.08,37133.0,172.2,172.61,172.05,172.08,37133.0
2016-05-17 11:55:00,172.08,172.13,171.88,172.11,17859.0,172.08,172.13,171.88,172.11,17859.0
2016-05-17 12:00:00,172.07,172.14,171.95,172.14,20817.0,172.07,172.14,171.95,172.14,20817.0
2016-05-17 12:05:00,172.12,172.12,171.6,171.6,20798.0,172.12,172.12,171.6,171.6,20798.0
2016-05-17 12:10:00,171.59,171.61,171.29,171.49,27755.0,171.59,171.61,171.29,171.49,27755.0
2016-05-17 12:15:00,171.49,171.5,171.25,171.27,24305.0,171.49,171.5,171.25,171.27,24305.0
2016-05-17 12:20:00,171.34,171.47,171.25,171.25,22535.0,171.34,171.47,171.25,171.25,22535.0
2016-05-17 12:25:00,171.24,171.49,171.17,171.44,12813.0,171.24,171.49,171.17,171.44,12813.0
2016-05-17 12:30:00,171.51,171.79,171.37,171.79,30993.0,171.51,171.79,171.37,171.79,30993.0
2016-05-17 12:35:00,171.7,171.91,171.58,171.87,22788.0,171.7,171.91,171.58,171.87,22788.0
2016-05-17 12:40:00,171.89,172.07,171.57,171.57,32814.0,171.89,172.07,171.57,171.57,32814.0
2016-05-17 12:45:00,171.57,171.62,171.18,171.21,16983.0,171.57,171.62,171.18,171.21,16983.0
2016-05-17 12:50:00,171.27,171.51,171.23,171.39,23087.0,171.27,171.51,171.23,171.39,23087.0
2016-05-17 12:55:00,171.37,171.6,171.25,171.48,18407.0,171.37,171.6,171.25,171.48,18407.0
2016-05-17 13:00:00,171.48,171.5,170.66,170.66,25980.0,171.48,171.5,170.66,170.66,25980.0
2016-05-17 13:05:00,170.77,171.29,170.75,171.22,26306.0,170.77,171.29,170.75,171.22,26306.0
2016-05-17 13:10:00,171.27,171.74,171.2,171.74,21308.0,171.27,171.74,171.2,171.74,21308.0
2016-05-17 13:15:00,171.71,171.72,171.41,171.55,20619.0,171.71,171.72,171.41,171.55,20619.0
2016-05-17 13:20:00,171.55,171.61,171.2,171.2,24050.0,171.55,171.61,171.2,171.2,24050.0
2016-05-17 13:25:00,171.18,171.43,171.05,171.25,17840.0,171.18,171.43,171.05,171.25,17840.0
2016-05-17 13:30:00,171.28,171.33,171.05,171.25,50194.0,171.28,171.33,171.05,171.25,50194.0
2016-05-17 13:35:00,171.21,171.21,171.0,171.05,27322.0,171.21,171.21,171.0,171.05,27322.0
2016-05-17 13:40:00,171.0,171.24,170.99,171.14,24923.0,171.0,171.24,170.99,171.14,24923.0
2016-05-17 13:45:00,171.12,171.26,171.0,171.12,25712.0,171.12,171.26,171.0,171.12,25712.0
2016-05-17 13:50:00,171.15,171.15,170.99,171.01,45301.0,171.15,171.15,170.99,171.01,45301.0
2016-05-17 13:55:00,171.03,171.1,170.71,170.71,30126.0,171.03,171.1,170.71,170.71,30126.0
2016-05-17 14:00:00,170.72,170.89,170.36,170.5,19653.0,170.72,170.89,170.36,170.5,19653.0
2016-05-17 14:05:00,170.44,170.47,170.16,170.35,17335.0,170.44,170.47,170.16,170.35,17335.0
2016-05-17 14:10:00,170.26,170.27,169.93,170.09,30642.0,170.26,170.27,169.93,170.09,30642.0
2016-05-17 14:15:00,170.09,170.09,169.21,169.57,44703.0,170.09,170.09,169.21,169.57,44703.0
2016-05-17 14:20:00,169.58,169.81,169.4,169.8,54818.0,169.58,169.81,169.4,169.8,54818.0
2016-05-17 14:25:00,169.8,169.99,169.32,169.76,31031.0,169.8,169.99,169.32,169.76,31031.0
2016-05-17 14:30:00,169.75,169.87,169.45,169.57,23853.0,169.75,169.87,169.45,169.57,23853.0
2016-05-17 14:35:00,169.6,169.69,169.12,169.52,37540.0,169.6,169.69,169.12,169.52,37540.0
2016-05-17 14:40:00,169.51,169.8,169.42,169.74,20181.0,169.51,169.8,169.42,169.74,20181.0
2016-05-17 14:45:00,169.73,169.9,169.46,169.46,17538.0,169.73,169.9,169.46,169.46,17538.0
2016-05-17 14:50:00,169.45,169.74,169.45,169.53,23805.0,169.45,169.74,169.45,169.53,23805.0
2016-05-17 14:55:00,169.51,170.0,169.44,169.86,43791.0,169.51,170.0,169.44,169.86,43791.0
2016-05-17 15:00:00,169.86,169.9,169.58,169.76,21380.0,169.86,169.9,169.58,169.76,21380.0
2016-05-17 15:05:00,169.8,170.16,169.64,169.99,21042.0,169.8,170.16,169.64,169.99,21042.0
2016-05-17 15:10:00,170.0,170.32,169.89,170.32,35327.0,170.0,170.32,169.89,170.32,35327.0
2016-05-17 15:15:00,170.32,170.71,170.13,170.71,80508.0,170.32,170.71,170.13,170.71,80508.0
2016-05-17 15:20:00,170.71,171.07,170.59,170.98,85243.0,170.71,171.07,170.59,170.98,85243.0
2016-05-17 15:25:00,170.91,170.96,170.62,170.91,94716.0,170.91,170.96,170.62,170.91,94716.0
2016-05-17 15:30:00,170.9,171.19,170.71,171.06,79007.0,170.9,171.19,170.71,171.06,79007.0
2016-05-17 15:35:00,171.11,171.21,171.02,171.21,38288.0,171.11,171.21,171.02,171.21,38288.0
2016-05-17 15:40:00,171.21,171.26,170.74,171.01,57648.0,171.21,171.26,170.74,171.01,57648.0
2016-05-17 15:45:00,171.0,171.08,170.75,171.0,76488.0,171.0,171.08,170.75,171.0,76488.0
2016-05-17 15:50:00,170.99,171.43,170.94,171.34,132506.0,170.99,171.43,170.94,171.34,132506.0
2016-05-17 15:55:00,171.34,171.59,171.02,171.06,191654.0,171.34,171.59,171.02,171.06,191654.0
2016-05-18 09:30:00,169.75,170.74,169.15,170.59,115237.0,169.75,170.74,169.15,170.59,115237.0
2016-05-18 09:35:00,170.7,170.75,169.34,169.72,59045.0,170.7,170.75,169.34,169.72,59045.0
2016-05-18 09:40:00,169.9,169.99,168.96,169.64,46286.0,169.9,169.99,168.96,169.64,46286.0
2016-05-18 09:45:00,169.6,170.0,169.17,169.17,51545.0,169.6,170.0,169.17,169.17,51545.0
2016-05-18 09:50:00,169.1,170.1,169.0,169.95,45654.0,169.1,170.1,169.0,169.95,45654.0
2016-05-18 09:55:00,169.95,170.73,169.71,170.29,30182.0,169.95,170.73,169.71,170.29,30182.0
2016-05-18 10:00:00,170.39,170.98,170.39,170.6,53797.0,170.39,170.98,170.39,170.6,53797.0
2016-05-18 10:05:00,170.6,170.78,170.44,170.6,29368.0,170.6,170.78,170.44,170.6,29368.0
2016-05-18 10:10:00,170.6,171.35,170.57,171.19,41476.0,170.6,171.35,170.57,171.19,41476.0
2016-05-18 10:15:00,171.14,171.53,171.01,171.2,26387.0,171.14,171.53,171.01,171.2,26387.0
2016-05-18 10:20:00,171.14,171.34,170.77,171.07,29016.0,171.14,171.34,170.77,171.07,29016.0
2016-05-18 10:25:00,171.12,171.48,171.03,171.16,26370.0,171.12,171.48,171.03,171.16,26370.0
2016-05-18 10:30:00,171.03,171.17,170.43,170.47,27226.0,171.03,171.17,170.43,170.47,27226.0
2016-05-18 10:35:00,170.62,170.64,169.55,169.89,40013.0,170.62,170.64,169.55,169.89,40013.0
2016-05-18 10:40:00,170.06,170.32,169.94,170.28,20980.0,170.06,170.32,169.94,170.28,20980.0
2016-05-18 10:45:00,170.19,170.51,170.19,170.45,20001.0,170.19,170.51,170.19,170.45,20001.0
2016-05-18 10:50:00,170.42,170.65,170.01,170.25,21558.0,170.42,170.65,170.01,170.25,21558.0
2016-05-18 10:55:00,170.22,170.31,170.05,170.24,12645.0,170.22,170.31,170.05,170.24,12645.0
2016-05-18 11:00:00,170.24,170.6,170.2,170.55,15896.0,170.24,170.6,170.2,170.55,15896.0
2016-05-18 11:05:00,170.55,170.71,170.44,170.61,17164.0,170.55,170.71,170.44,170.61,17164.0
2016-05-18 11:10:00,170.56,170.79,170.43,170.57,12194.0,170.56,170.79,170.43,170.57,12194.0
2016-05-18 11:15:00,170.54,170.73,170.26,170.59,10980.0,170.54,170.73,170.26,170.59,10980.0
2016-05-18 11:20:00,170.51,170.83,170.24,170.24,14244.0,170.51,170.83,170.24,170.24,14244.0
2016-05-18 11:25:00,170.31,170.66,170.26,170.35,9681.0,170.31,170.66,170.26,170.35,9681.0
2016-05-18 11:30:00,170.47,170.47,170.0,170.01,17557.0,170.47,170.47,170.0,170.01,17557.0
2016-05-18 11:35:00,170.01,170.29,170.0,170.12,14568.0,170.01,170.29,170.0,170.12,14568.0
2016-05-18 11:40:00,170.17,170.27,170.0,170.06,7671.0,170.17,170.27,170.0,170.06,7671.0
2016-05-18 11:45:00,170.07,170.18,169.94,170.11,26512.0,170.07,170.18,169.94,170.11,26512.0
2016-05-18 11:50:00,170.1,170.16,169.85,169.96,13262.0,170.1,170.16,169.85,169.96,13262.0
2016-05-18 11:55:00,169.96,170.0,169.5,169.53,24729.0,169.96,170.0,169.5,169.53,24729.0
2016-05-18 12:00:00,169.58,169.66,169.47,169.5,16524.0,169.58,169.66,169.47,169.5,16524.0
2016-05-18 12:05:00,169.48,169.59,169.13,169.14,23125.0,169.48,169.59,169.13,169.14,23125.0
2016-05-18 12:10:00,169.14,169.71,169.0,169.71,51424.0,169.14,169.71,169.0,169.71,51424.0
2016-05-18 12:15:00,169.66,169.66,169.41,169.5,10562.0,169.66,169.66,169.41,169.5,10562.0
2016-05-18 12:20:00,169.55,169.62,169.1,169.43,29052.0,169.55,169.62,169.1,169.43,29052.0
2016-05-18 12:25:00,169.42,169.44,169.17,169.19,28356.0,169.42,169.44,169.17,169.19,28356.0
2016-05-18 12:30:00,169.24,169.44,169.24,169.35,26004.0,169.24,169.44,169.24,169.35,26004.0
2016-05-18 12:35:00,169.36,169.46,169.31,169.37,25972.0,169.36,169.46,169.31,169.37,25972.0
2016-05-18 12:40:00,169.43,169.79,169.4,169.77,15363.0,169.43,169.79,169.4,169.77,15363.0
2016-05-18 12:45:00,169.71,169.8,169.43,169.43,12600.0,169.71,169.8,169.43,169.43,12600.0
2016-05-18 12:50:00,169.38,169.54,169.2,169.54,12422.0,169.38,169.54,169.2,169.54,12422.0
2016-05-18 12:55:00,169.55,169.62,169.45,169.59,10685.0,169.55,169.62,169.45,169.59,10685.0
2016-05-18 13:00:00,169.6,169.81,169.26,169.57,21599.0,169.6,169.81,169.26,169.57,21599.0
2016-05-18 13:05:00,169.65,169.65,169.21,169.27,21786.0,169.65,169.65,169.21,169.27,21786.0
2016-05-18 13:10:00,169.32,169.56,169.28,169.44,16200.0,169.32,169.56,169.28,169.44,16200.0
2016-05-18 13:15:00,169.44,169.58,169.4,169.44,10650.0,169.44,169.58,169.4,169.44,10650.0
2016-05-18 13:20:00,169.5,169.91,169.35,169.73,17038.0,169.5,169.91,169.35,169.73,17038.0
2016-05-18 13:25:00,169.73,169.8,169.42,169.42,17103.0,169.73,169.8,169.42,169.42,17103.0
2016-05-18 13:30:00,169.43,169.54,169.03,169.03,16568.0,169.43,169.54,169.03,169.03,16568.0
2016-05-18 13:35:00,169.11,169.28,169.02,169.18,19084.0,169.11,169.28,169.02,169.18,19084.0
2016-05-18 13:40:00,169.22,169.24,169.09,169.09,11653.0,169.22,169.24,169.09,169.09,11653.0
2016-05-18 13:45:00,169.16,169.32,169.1,169.24,19998.0,169.16,169.32,169.1,169.24,19998.0
2016-05-18 13:50:00,169.2,169.6,169.19,169.39,17323.0,169.2,169.6,169.19,169.39,17323.0
2016-05-18 13:55:00,169.47,169.48,169.16,169.31,11283.0,169.47,169.48,169.16,169.31,11283.0
2016-05-18 14:00:00,169.27,169.27,168.47,168.47,45953.0,169.27,169.27,168.47,168.47,45953.0
2016-05-18 14:05:00,168.54,168.63,167.75,168.63,68951.0,168.54,168.63,167.75,168.63,68951.0
2016-05-18 14:10:00,168.51,169.1,168.51,168.68,37975.0,168.51,169.1,168.51,168.68,37975.0
2016-05-18 14:15:00,168.67,168.81,168.32,168.75,26708.0,168.67,168.81,168.32,168.75,26708.0
2016-05-18 14:20:00,168.85,168.94,168.58,168.64,30731.0,168.85,168.94,168.58,168.64,30731.0
2016-05-18 14:25:00,168.65,168.65,168.03,168.12,27451.0,168.65,168.65,168.03,168.12,27451.0
2016-05-18 14:30:00,168.11,168.13,167.67,168.06,37839.0,168.11,168.13,167.67,168.06,37839.0
2016-05-18 14:35:00,168.12,168.58,168.05,168.28,36839.0,168.12,168.58,168.05,168.28,36839.0
2016-05-18 14:40:00,168.27,168.72,168.19,168.46,29772.0,168.27,168.72,168.19,168.46,29772.0
2016-05-18 14:45:00,168.45,168.57,168.25,168.57,21224.0,168.45,168.57,168.25,168.57,21224.0
2016-05-18 14:50:00,168.58,168.87,168.52,168.52,18330.0,168.58,168.87,168.52,168.52,18330.0
2016-05-18 14:55:00,168.63,168.86,168.59,168.86,24651.0,168.63,168.86,168.59,168.86,24651.0
2016-05-18 15:00:00,168.84,169.5,168.83,169.27,40741.0,168.84,169.5,168.83,169.27,40741.0
2016-05-18 15:05:00,169.32,169.36,168.55,169.01,49508.0,169.32,169.36,168.55,169.01,49508.0
2016-05-18 15:10:00,169.04,169.12,168.51,168.8,24329.0,169.04,169.12,168.51,168.8,24329.0
2016-05-18 15:15:00,168.68,168.74,168.31,168.56,19369.0,168.68,168.74,168.31,168.56,19369.0
2016-05-18 15:20:00,168.56,168.56,168.06,168.2,21339.0,168.56,168.56,168.06,168.2,21339.0
2016-05-18 15:25:00,168.19,168.48,168.14,168.16,28092.0,168.19,168.48,168.14,168.16,28092.0
2016-05-18 15:30:00,168.14,168.71,168.12,168.64,40642.0,168.14,168.71,168.12,168.64,40642.0
2016-05-18 15:35:00,168.66,168.76,168.31,168.38,36463.0,168.66,168.76,168.31,168.38,36463.0
2016-05-18 15:40:00,168.39,168.77,168.37,168.74,38678.0,168.39,168.77,168.37,168.74,38678.0
2016-05-18 15:45:00,168.77,169.04,168.77,168.88,51743.0,168.77,169.04,168.77,168.88,51743.0
2016-05-18 15:50:00,168.91,169.14,168.9,169.14,61251.0,168.91,169.14,168.9,169.14,61251.0
2016-05-18 15:55:00,169.14,169.46,169.04,169.45,136426.0,169.14,169.46,169.04,169.45,136426.0
2016-05-19 09:30:00,168.75,169.83,167.84,169.0,41860.0,168.75,169.83,167.84,169.0,41860.0
2016-05-19 09:35:00,168.94,169.23,168.57,168.64,55660.0,168.94,169.23,168.57,168.64,55660.0
2016-05-19 09:40:00,168.69,169.41,168.66,169.28,41964.0,168.69,169.41,168.66,169.28,41964.0
2016-05-19 09:45:00,168.92,169.27,168.31,168.31,14170.0,168.92,169.27,168.31,168.31,14170.0
2016-05-19 09:50:00,168.32,168.5,167.62,167.73,43196.0,168.32,168.5,167.62,167.73,43196.0
2016-05-19 09:55:00,167.69,168.02,167.13,167.27,35754.0,167.69,168.02,167.13,167.27,35754.0
2016-05-19 10:00:00,167.49,167.89,167.26,167.89,19780.0,167.49,167.89,167.26,167.89,19780.0
2016-05-19 10:05:00,167.72,167.89,166.74,166.89,62704.0,167.72,167.89,166.74,166.89,62704.0
2016-05-19 10:10:00,166.86,167.07,166.44,166.62,37908.0,166.86,167.07,166.44,166.62,37908.0
2016-05-19 10:15:00,166.61,166.85,166.3,166.66,17190.0,166.61,166.85,166.3,166.66,17190.0
2016-05-19 10:20:00,166.61,166.79,166.3,166.44,26823.0,166.61,166.79,166.3,166.44,26823.0
2016-05-19 10:25:00,166.44,166.88,166.3,166.8,14036.0,166.44,166.88,166.3,166.8,14036.0
2016-05-19 10:30:00,166.78,167.39,166.61,167.01,29323.0,166.78,167.39,166.61,167.01,29323.0
2016-05-19 10:35:00,167.04,167.29,166.45,166.58,16305.0,167.04,167.29,166.45,166.58,16305.0
2016-05-19 10:40:00,166.6,167.2,166.46,167.09,13336.0,166.6,167.2,166.46,167.09,13336.0
2016-05-19 10:45:00,167.08,167.08,166.41,166.79,21711.0,167.08,167.08,166.41,166.79,21711.0
2016-05-19 10:50:00,166.71,166.79,166.05,166.27,35430.0,166.71,166.79,166.05,166.27,35430.0
2016-05-19 10:55:00,166.28,166.29,166.05,166.07,26108.0,166.28,166.29,166.05,166.07,26108.0
2016-05-19 11:00:00,166.12,166.44,165.86,166.04,30707.0,166.12,166.44,165.86,166.04,30707.0
2016-05-19 11:05:00,166.05,166.14,165.59,165.66,31462.0,166.05,166.14,165.59,165.66,31462.0
2016-05-19 11:10:00,165.61,165.64,165.13,165.51,48252.0,165.61,165.64,165.13,165.51,48252.0
2016-05-19 11:15:00,165.57,165.77,165.37,165.47,22908.0,165.57,165.77,165.37,165.47,22908.0
2016-05-19 11:20:00,165.48,165.75,165.15,165.62,22141.0,165.48,165.75,165.15,165.62,22141.0
2016-05-19 11:25:00,165.66,166.01,165.53,165.61,10882.0,165.66,166.01,165.53,165.61,10882.0
2016-05-19 11:30:00,165.61,165.69,165.34,165.39,11296.0,165.61,165.69,165.34,165.39,11296.0
2016-05-19 11:35:00,165.38,165.5,165.2,165.47,11981.0,165.38,165.5,165.2,165.47,11981.0
2016-05-19 11:40:00,165.45,165.59,165.25,165.31,19613.0,165.45,165.59,165.25,165.31,19613.0
2016-05-19 11:45:00,165.28,165.33,165.0,165.27,21353.0,165.28,165.33,165.0,165.27,21353.0
2016-05-19 11:50:00,165.34,165.77,165.28,165.77,14347.0,165.34,165.77,165.28,165.77,14347.0
2016-05-19 11:55:00,165.7,166.38,165.7,166.3,10996.0,165.7,166.38,165.7,166.3,10996.0
2016-05-19 12:00:00,166.15,166.19,165.75,165.87,25359.0,166.15,166.19,165.75,165.87,25359.0
2016-05-19 12:05:00,165.86,165.97,165.65,165.78,20078.0,165.86,165.97,165.65,165.78,20078.0
2016-05-19 12:10:00,165.78,165.78,165.38,165.42,18249.0,165.78,165.78,165.38,165.42,18249.0
2016-05-19 12:15:00,165.39,165.44,165.12,165.22,47335.0,165.39,165.44,165.12,165.22,47335.0
2016-05-19 12:20:00,165.23,165.27,164.93,165.07,40343.0,165.23,165.27,164.93,165.07,40343.0
2016-05-19 12:25:00,165.11,165.27,164.98,165.03,35650.0,165.11,165.27,164.98,165.03,35650.0
2016-05-19 12:30:00,165.12,165.55,164.99,165.55,26614.0,165.12,165.55,164.99,165.55,26614.0
2016-05-19 12:35:00,165.53,166.19,165.45,166.1,16922.0,165.53,166.19,165.45,166.1,16922.0
2016-05-19 12:40:00,166.12,166.14,165.66,165.92,17318.0,166.12,166.14,165.66,165.92,17318.0
2016-05-19 12:45:00,166.03,166.03,165.8,165.96,11699.0,166.03,166.03,165.8,165.96,11699.0
2016-05-19 12:50:00,165.92,165.92,165.29,165.46,10705.0,165.92,165.92,165.29,165.46,10705.0
2016-05-19 12:55:00,165.49,165.78,165.46,165.73,12227.0,165.49,165.78,165.46,165.73,12227.0
2016-05-19 13:00:00,165.77,166.0,165.68,165.73,17142.0,165.77,166.0,165.68,165.73,17142.0
2016-05-19 13:05:00,165.66,166.37,165.66,166.37,17178.0,165.66,166.37,165.66,166.37,17178.0
2016-05-19 13:10:00,166.33,166.69,166.15,166.65,17027.0,166.33,166.69,166.15,166.65,17027.0
2016-05-19 13:15:00,166.7,166.7,166.31,166.58,15555.0,166.7,166.7,166.31,166.58,15555.0
2016-05-19 13:20:00,166.61,166.79,166.27,166.58,17021.0,166.61,166.79,166.27,166.58,17021.0
2016-05-19 13:25:00,166.55,166.88,166.51,166.77,24376.0,166.55,166.88,166.51,166.77,24376.0
2016-05-19 13:30:00,166.71,167.24,166.69,167.13,25650.0,166.71,167.24,166.69,167.13,25650.0
2016-05-19 13:35:00,167.2,167.25,166.8,166.8,17233.0,167.2,167.25,166.8,166.8,17233.0
2016-05-19 13:40:00,166.81,167.45,166.81,167.14,13775.0,166.81,167.45,166.81,167.14,13775.0
2016-05-19 13:45:00,167.21,167.37,166.87,166.88,12105.0,167.21,167.37,166.87,166.88,12105.0
2016-05-19 13:50:00,166.88,167.15,166.83,166.87,11556.0,166.88,167.15,166.83,166.87,11556.0
2016-05-19 13:55:00,166.86,166.98,166.52,166.52,15865.0,166.86,166.98,166.52,166.52,15865.0
2016-05-19 14:00:00,166.61,166.85,166.46,166.61,18981.0,166.61,166.85,166.46,166.61,18981.0
2016-05-19 14:05:00,166.65,166.93,166.55,166.75,25060.0,166.65,166.93,166.55,166.75,25060.0
2016-05-19 14:10:00,166.83,167.09,166.8,166.8,17683.0,166.83,167.09,166.8,166.8,17683.0
2016-05-19 14:15:00,166.89,167.17,166.78,166.96,18268.0,166.89,167.17,166.78,166.96,18268.0
2016-05-19 14:20:00,166.96,167.01,166.69,166.69,18981.0,166.96,167.01,166.69,166.69,18981.0
2016-05-19 14:25:00,166.71,166.89,166.46,166.54,23037.0,166.71,166.89,166.46,166.54,23037.0
2016-05-19 14:30:00,166.5,166.7,166.31,166.48,15739.0,166.5,166.7,166.31,166.48,15739.0
2016-05-19 14:35:00,166.56,166.7,166.15,166.16,18266.0,166.56,166.7,166.15,166.16,18266.0
2016-05-19 14:40:00,166.15,166.36,166.01,166.02,16946.0,166.15,166.36,166.01,166.02,16946.0
2016-05-19 14:45:00,166.08,166.38,166.01,166.25,19583.0,166.08,166.38,166.01,166.25,19583.0
2016-05-19 14:50:00,166.22,166.64,166.11,166.62,19222.0,166.22,166.64,166.11,166.62,19222.0
2016-05-19 14:55:00,166.55,167.22,166.55,166.93,49418.0,166.55,167.22,166.55,166.93,49418.0
2016-05-19 15:00:00,166.94,167.44,166.94,167.2,39366.0,166.94,167.44,166.94,167.2,39366.0
2016-05-19 15:05:00,167.27,167.49,167.24,167.31,7873.0,167.27,167.49,167.24,167.31,7873.0
2016-05-19 15:10:00,167.32,168.0,167.32,167.73,18617.0,167.32,168.0,167.32,167.73,18617.0
2016-05-19 15:15:00,167.76,168.02,167.41,168.02,17399.0,167.76,168.02,167.41,168.02,17399.0
2016-05-19 15:20:00,168.03,168.28,167.7,167.88,20591.0,168.03,168.28,167.7,167.88,20591.0
2016-05-19 15:25:00,167.91,168.07,167.71,167.82,17263.0,167.91,168.07,167.71,167.82,17263.0
2016-05-19 15:30:00,167.7,167.88,167.39,167.61,19217.0,167.7,167.88,167.39,167.61,19217.0
2016-05-19 15:35:00,167.59,168.18,167.5,168.16,22092.0,167.59,168.18,167.5,168.16,22092.0
2016-05-19 15:40:00,168.17,168.75,167.9,167.91,42625.0,168.17,168.75,167.9,167.91,42625.0
2016-05-19 15:45:00,167.99,168.67,167.99,168.53,31708.0,167.99,168.67,167.99,168.53,31708.0
2016-05-19 15:50:00,168.58,168.71,168.35,168.59,49593.0,168.58,168.71,168.35,168.59,49593.0
2016-05-19 15:55:00,168.62,168.71,168.25,168.5,73294.0,168.62,168.71,168.25,168.5,73294.0
2016-05-20 09:30:00,169.41,169.65,168.33,169.37,124792.0,169.41,169.65,168.33,169.37,124792.0
2016-05-20 09:35:00,169.32,170.26,169.32,169.81,46089.0,169.32,170.26,169.32,169.81,46089.0
2016-05-20 09:40:00,169.85,170.5,169.49,169.56,71111.0,169.85,170.5,169.49,169.56,71111.0
2016-05-20 09:45:00,169.5,170.38,169.03,169.68,64040.0,169.5,170.38,169.03,169.68,64040.0
2016-05-20 09:50:00,169.99,170.59,169.83,170.14,26255.0,169.99,170.59,169.83,170.14,26255.0
2016-05-20 09:55:00,170.16,170.93,170.12,170.74,28437.0,170.16,170.93,170.12,170.74,28437.0
2016-05-20 10:00:00,170.7,171.1,170.33,170.33,56741.0,170.7,171.1,170.33,170.33,56741.0
2016-05-20 10:05:00,170.4,170.93,170.33,170.52,31281.0,170.4,170.93,170.33,170.52,31281.0
2016-05-20 10:10:00,170.51,170.68,170.07,170.19,87838.0,170.51,170.68,170.07,170.19,87838.0
2016-05-20 10:15:00,170.13,170.5,170.03,170.41,39225.0,170.13,170.5,170.03,170.41,39225.0
2016-05-20 10:20:00,170.42,170.42,169.71,169.79,18275.0,170.42,170.42,169.71,169.79,18275.0
2016-05-20 10:25:00,169.73,169.88,169.24,169.78,18100.0,169.73,169.88,169.24,169.78,18100.0
2016-05-20 10:30:00,169.82,170.04,169.73,169.77,11625.0,169.82,170.04,169.73,169.77,11625.0
2016-05-20 10:35:00,169.81,169.84,169.55,169.59,16253.0,169.81,169.84,169.55,169.59,16253.0
2016-05-20 10:40:00,169.65,169.82,169.53,169.79,16763.0,169.65,169.82,169.53,169.79,16763.0
2016-05-20 10:45:00,169.8,169.85,169.22,169.25,48037.0,169.8,169.85,169.22,169.25,48037.0
2016-05-20 10:50:00,169.23,169.28,169.0,169.07,24833.0,169.23,169.28,169.0,169.07,24833.0
2016-05-20 10:55:00,169.07,169.28,169.03,169.24,17501.0,169.07,169.28,169.03,169.24,17501.0
2016-05-20 11:00:00,169.28,169.82,169.27,169.79,22791.0,169.28,169.82,169.27,169.79,22791.0
2016-05-20 11:05:00,169.79,169.83,169.2,169.34,12397.0,169.79,169.83,169.2,169.34,12397.0
2016-05-20 11:10:00,169.25,169.27,169.0,169.26,32601.0,169.25,169.27,169.0,169.26,32601.0
2016-05-20 11:15:00,169.26,169.65,169.19,169.46,16634.0,169.26,169.65,169.19,169.46,16634.0
2016-05-20 11:20:00,169.48,169.62,169.1,169.1,23889.0,169.48,169.62,169.1,169.1,23889.0
2016-05-20 11:25:00,169.09,169.34,168.99,169.01,53233.0,169.09,169.34,168.99,169.01,53233.0
2016-05-20 11:30:00,169.01,169.32,169.0,169.16,29811.0,169.01,169.32,169.0,169.16,29811.0
2016-05-20 11:35:00,169.22,169.69,169.22,169.62,34750.0,169.22,169.69,169.22,169.62,34750.0
2016-05-20 11:40:00,169.59,169.75,169.51,169.75,10692.0,169.59,169.75,169.51,169.75,10692.0
2016-05-20 11:45:00,169.74,169.74,169.27,169.68,14062.0,169.74,169.74,169.27,169.68,14062.0
2016-05-20 11:50:00,169.68,169.81,169.56,169.81,21406.0,169.68,169.81,169.56,169.81,21406.0
2016-05-20 11:55:00,169.81,169.97,169.68,169.74,17734.0,169.81,169.97,169.68,169.74,17734.0
2016-05-20 12:00:00,169.86,169.86,169.6,169.66,8208.0,169.86,169.86,169.6,169.66,8208.0
2016-05-20 12:05:00,169.64,169.85,169.54,169.82,8806.0,169.64,169.85,169.54,169.82,8806.0
2016-05-20 12:10:00,169.79,169.79,169.62,169.62,10047.0,169.79,169.79,169.62,169.62,10047.0
2016-05-20 12:15:00,169.67,169.82,169.62,169.82,16174.0,169.67,169.82,169.62,169.82,16174.0
2016-05-20 12:20:00,169.88,170.07,169.77,169.78,13873.0,169.88,170.07,169.77,169.78,13873.0
2016-05-20 12:25:00,169.79,169.79,169.61,169.66,16624.0,169.79,169.79,169.61,169.66,16624.0
2016-05-20 12:30:00,169.67,169.73,169.53,169.69,15896.0,169.67,169.73,169.53,169.69,15896.0
2016-05-20 12:35:00,169.63,170.07,169.62,170.04,15683.0,169.63,170.07,169.62,170.04,15683.0
2016-05-20 12:40:00,170.03,170.08,169.87,169.87,6608.0,170.03,170.08,169.87,169.87,6608.0
2016-05-20 12:45:00,169.87,170.02,169.81,169.87,5032.0,169.87,170.02,169.81,169.87,5032.0
2016-05-20 12:50:00,169.86,169.98,169.82,169.95,4100.0,169.86,169.98,169.82,169.95,4100.0
2016-05-20 12:55:00,169.91,169.96,169.76,169.79,6300.0,169.91,169.96,169.76,169.79,6300.0
2016-05-20 13:00:00,169.86,170.05,169.86,169.96,6700.0,169.86,170.05,169.86,169.96,6700.0
2016-05-20 13:05:00,169.94,169.97,169.84,169.9,5155.0,169.94,169.97,169.84,169.9,5155.0
2016-05-20 13:10:00,169.82,169.95,169.66,169.94,10955.0,169.82,169.95,169.66,169.94,10955.0
2016-05-20 13:15:00,170.01,170.06,169.86,170.02,18841.0,170.01,170.06,169.86,170.02,18841.0
2016-05-20 13:20:00,170.05,170.17,170.04,170.07,16470.0,170.05,170.17,170.04,170.07,16470.0
2016-05-20 13:25:00,170.08,170.09,169.84,169.94,26593.0,170.08,170.09,169.84,169.94,26593.0
2016-05-20 13:30:00,169.97,170.34,169.94,170.31,17188.0,169.97,170.34,169.94,170.31,17188.0
2016-05-20 13:35:00,170.34,170.43,170.12,170.33,13185.0,170.34,170.43,170.12,170.33,13185.0
2016-05-20 13:40:00,170.33,170.79,170.25,170.66,29659.0,170.33,170.79,170.25,170.66,29659.0
2016-05-20 13:45:00,170.62,170.65,170.41,170.49,12318.0,170.62,170.65,170.41,170.49,12318.0
2016-05-20 13:50:00,170.49,170.5,170.28,170.5,16539.0,170.49,170.5,170.28,170.5,16539.0
2016-05-20 13:55:00,170.55,170.65,170.32,170.49,14384.0,170.55,170.65,170.32,170.49,14384.0
2016-05-20 14:00:00,170.5,170.5,170.27,170.27,11349.0,170.5,170.5,170.27,170.27,11349.0
2016-05-20 14:05:00,170.34,170.34,170.11,170.29,6187.0,170.34,170.34,170.11,170.29,6187.0
2016-05-20 14:10:00,170.39,170.46,170.31,170.34,11664.0,170.39,170.46,170.31,170.34,11664.0
2016-05-20 14:15:00,170.38,170.49,170.38,170.45,6220.0,170.38,170.49,170.38,170.45,6220.0
2016-05-20 14:20:00,170.42,170.6,170.35,170.55,8241.0,170.42,170.6,170.35,170.55,8241.0
2016-05-20 14:25:00,170.6,170.68,170.51,170.58,9250.0,170.6,170.68,170.51,170.58,9250.0
2016-05-20 14:30:00,170.6,170.6,170.4,170.45,5900.0,170.6,170.6,170.4,170.45,5900.0
2016-05-20 14:35:00,170.43,170.49,170.2,170.3,11500.0,170.43,170.49,170.2,170.3,11500.0
2016-05-20 14:40:00,170.23,170.35,170.21,170.25,9490.0,170.23,170.35,170.21,170.25,9490.0
2016-05-20 14:45:00,170.29,170.33,170.05,170.05,8410.0,170.29,170.33,170.05,170.05,8410.0
2016-05-20 14:50:00,170.05,170.31,169.99,170.25,19689.0,170.05,170.31,169.99,170.25,19689.0
2016-05-20 14:55:00,170.24,170.25,169.87,169.92,11113.0,170.24,170.25,169.87,169.92,11113.0
2016-05-20 15:00:00,169.94,170.02,169.7,169.7,7374.0,169.94,170.02,169.7,169.7,7374.0
2016-05-20 15:05:00,169.73,169.83,169.5,169.83,17447.0,169.73,169.83,169.5,169.83,17447.0
2016-05-20 15:10:00,169.81,169.97,169.74,169.86,12999.0,169.81,169.97,169.74,169.86,12999.0
2016-05-20 15:15:00,169.86,169.96,169.85,169.96,10231.0,169.86,169.96,169.85,169.96,10231.0
2016-05-20 15:20:00,170.0,170.07,169.92,169.92,10493.0,170.0,170.07,169.92,169.92,10493.0
2016-05-20 15:25:00,169.94,170.03,169.61,169.63,13550.0,169.94,170.03,169.61,169.63,13550.0
2016-05-20 15:30:00,169.63,169.77,169.5,169.5,12797.0,169.63,169.77,169.5,169.5,12797.0
2016-05-20 15:35:00,169.53,169.86,169.53,169.81,14962.0,169.53,169.86,169.53,169.81,14962.0
2016-05-20 15:40:00,169.81,170.07,169.75,169.89,33797.0,169.81,170.07,169.75,169.89,33797.0
2016-05-20 15:45:00,169.89,170.0,169.74,169.86,28574.0,169.89,170.0,169.74,169.86,28574.0
2016-05-20 15:50:00,169.86,170.13,169.71,170.0,41356.0,169.86,170.13,169.71,170.0,41356.0
2016-05-20 15:55:00,170.0,170.1,169.99,170.1,99600.0,170.0,170.1,169.99,170.1,99600.0
2016-05-23 09:30:00,170.69,170.7,169.53,170.65,40455.0,170.69,170.7,169.53,170.65,40455.0
2016-05-23 09:35:00,170.4,171.5,170.4,171.01,46616.0,170.4,171.5,170.4,171.01,46616.0
2016-05-23 09:40:00,171.15,171.42,170.94,171.18,25864.0,171.15,171.42,170.94,171.18,25864.0
2016-05-23 09:45:00,171.28,171.4,170.56,170.92,17052.0,171.28,171.4,170.56,170.92,17052.0
2016-05-23 09:50:00,170.73,171.05,170.45,170.5,20114.0,170.73,171.05,170.45,170.5,20114.0
2016-05-23 09:55:00,170.5,170.66,170.11,170.55,15045.0,170.5,170.66,170.11,170.55,15045.0
2016-05-23 10:00:00,170.57,170.67,170.0,170.3,36797.0,170.57,170.67,170.0,170.3,36797.0
2016-05-23 10:05:00,170.34,170.61,170.25,170.57,21809.0,170.34,170.61,170.25,170.57,21809.0
2016-05-23 10:10:00,170.52,170.67,170.25,170.36,12332.0,170.52,170.67,170.25,170.36,12332.0
2016-05-23 10:15:00,170.32,170.32,170.0,170.09,23660.0,170.32,170.32,170.0,170.09,23660.0
2016-05-23 10:20:00,170.18,170.71,170.18,170.35,11952.0,170.18,170.71,170.18,170.35,11952.0
2016-05-23 10:25:00,170.39,170.5,170.12,170.47,12447.0,170.39,170.5,170.12,170.47,12447.0
2016-05-23 10:30:00,170.42,170.71,170.16,170.49,22659.0,170.42,170.71,170.16,170.49,22659.0
2016-05-23 10:35:00,170.62,170.74,170.55,170.6,8872.0,170.62,170.74,170.55,170.6,8872.0
2016-05-23 10:40:00,170.52,170.57,170.05,170.25,27718.0,170.52,170.57,170.05,170.25,27718.0
2016-05-23 10:45:00,170.24,170.33,170.04,170.11,23385.0,170.24,170.33,170.04,170.11,23385.0
2016-05-23 10:50:00,170.05,170.56,170.05,170.56,19813.0,170.05,170.56,170.05,170.56,19813.0
2016-05-23 10:55:00,170.43,170.72,170.23,170.7,28542.0,170.43,170.72,170.23,170.7,28542.0
2016-05-23 11:00:00,170.76,171.1,170.51,170.87,29981.0,170.76,171.1,170.51,170.87,29981.0
2016-05-23 11:05:00,170.88,171.07,170.79,171.07,9455.0,170.88,171.07,170.79,171.07,9455.0
2016-05-23 11:10:00,171.07,171.11,170.74,170.83,8222.0,171.07,171.11,170.74,170.83,8222.0
2016-05-23 11:15:00,170.8,170.8,170.51,170.57,7850.0,170.8,170.8,170.51,170.57,7850.0
2016-05-23 11:20:00,170.56,170.83,170.53,170.83,5200.0,170.56,170.83,170.53,170.83,5200.0
2016-05-23 11:25:00,170.86,170.87,170.67,170.68,10083.0,170.86,170.87,170.67,170.68,10083.0
2016-05-23 11:30:00,170.69,170.7,170.26,170.26,9421.0,170.69,170.7,170.26,170.26,9421.0
2016-05-23 11:35:00,170.29,170.62,170.28,170.45,10898.0,170.29,170.62,170.28,170.45,10898.0
2016-05-23 11:40:00,170.48,170.75,170.47,170.54,7619.0,170.48,170.75,170.47,170.54,7619.0
2016-05-23 11:45:00,170.55,170.73,170.5,170.72,8762.0,170.55,170.73,170.5,170.72,8762.0
2016-05-23 11:50:00,170.65,170.83,170.54,170.82,13879.0,170.65,170.83,170.54,170.82,13879.0
2016-05-23 11:55:00,170.87,170.91,170.63,170.79,14500.0,170.87,170.91,170.63,170.79,14500.0
2016-05-23 12:00:00,170.75,170.78,170.52,170.63,19250.0,170.75,170.78,170.52,170.63,19250.0
2016-05-23 12:05:00,170.58,170.61,170.35,170.44,13748.0,170.58,170.61,170.35,170.44,13748.0
2016-05-23 12:10:00,170.37,170.72,170.35,170.55,4420.0,170.37,170.72,170.35,170.55,4420.0
2016-05-23 12:15:00,170.58,170.67,170.48,170.59,5150.0,170.58,170.67,170.48,170.59,5150.0
2016-05-23 12:20:00,170.65,170.66,170.41,170.45,6371.0,170.65,170.66,170.41,170.45,6371.0
2016-05-23 12:25:00,170.46,170.65,170.35,170.65,3200.0,170.46,170.65,170.35,170.65,3200.0
2016-05-23 12:30:00,170.7,170.7,170.5,170.56,13633.0,170.7,170.7,170.5,170.56,13633.0
2016-05-23 12:35:00,170.59,170.8,170.51,170.51,9200.0,170.59,170.8,170.51,170.51,9200.0
2016-05-23 12:40:00,170.46,170.84,170.45,170.84,15642.0,170.46,170.84,170.45,170.84,15642.0
2016-05-23 12:45:00,170.73,170.81,170.61,170.74,5594.0,170.73,170.81,170.61,170.74,5594.0
2016-05-23 12:50:00,170.68,170.84,170.68,170.74,3761.0,170.68,170.84,170.68,170.74,3761.0
2016-05-23 12:55:00,170.8,170.86,170.7,170.8,8266.0,170.8,170.86,170.7,170.8,8266.0
2016-05-23 13:00:00,170.85,170.89,170.56,170.6,13951.0,170.85,170.89,170.56,170.6,13951.0
2016-05-23 13:05:00,170.56,170.62,170.48,170.62,4493.0,170.56,170.62,170.48,170.62,4493.0
2016-05-23 13:10:00,170.62,170.7,170.53,170.62,8685.0,170.62,170.7,170.53,170.62,8685.0
2016-05-23 13:15:00,170.62,170.7,170.44,170.44,6900.0,170.62,170.7,170.44,170.44,6900.0
2016-05-23 13:20:00,170.47,170.49,170.34,170.48,8997.0,170.47,170.49,170.34,170.48,8997.0
2016-05-23 13:25:00,170.42,170.48,170.34,170.46,9812.0,170.42,170.48,170.34,170.46,9812.0
2016-05-23 13:30:00,170.45,170.45,170.3,170.38,10312.0,170.45,170.45,170.3,170.38,10312.0
2016-05-23 13:35:00,170.38,170.48,170.27,170.3,6886.0,170.38,170.48,170.27,170.3,6886.0
2016-05-23 13:40:00,170.31,170.49,170.28,170.43,10630.0,170.31,170.49,170.28,170.43,10630.0
2016-05-23 13:45:00,170.41,170.41,170.27,170.3,14899.0,170.41,170.41,170.27,170.3,14899.0
2016-05-23 13:50:00,170.3,170.43,170.2,170.28,18623.0,170.3,170.43,170.2,170.28,18623.0
2016-05-23 13:55:00,170.39,170.5,170.35,170.41,7300.0,170.39,170.5,170.35,170.41,7300.0
2016-05-23 14:00:00,170.41,170.49,170.36,170.38,6028.0,170.41,170.49,170.36,170.38,6028.0
2016-05-23 14:05:00,170.35,170.51,170.35,170.41,8150.0,170.35,170.51,170.35,170.41,8150.0
2016-05-23 14:10:00,170.46,170.54,170.42,170.45,8500.0,170.46,170.54,170.42,170.45,8500.0
2016-05-23 14:15:00,170.47,170.61,170.42,170.47,6265.0,170.47,170.61,170.42,170.47,6265.0
2016-05-23 14:20:00,170.47,170.5,170.38,170.43,5388.0,170.47,170.5,170.38,170.43,5388.0
2016-05-23 14:25:00,170.43,170.58,170.34,170.39,11774.0,170.43,170.58,170.34,170.39,11774.0
2016-05-23 14:30:00,170.34,170.48,170.34,170.39,8311.0,170.34,170.48,170.34,170.39,8311.0
2016-05-23 14:35:00,170.41,170.5,170.34,170.34,5490.0,170.41,170.5,170.34,170.34,5490.0
2016-05-23 14:40:00,170.34,170.46,170.34,170.41,6277.0,170.34,170.46,170.34,170.41,6277.0
2016-05-23 14:45:00,170.41,170.47,170.34,170.42,9400.0,170.41,170.47,170.34,170.42,9400.0
2016-05-23 14:50:00,170.4,170.43,170.28,170.35,13917.0,170.4,170.43,170.28,170.35,13917.0
2016-05-23 14:55:00,170.3,170.39,170.13,170.25,15663.0,170.3,170.39,170.13,170.25,15663.0
2016-05-23 15:00:00,170.25,170.3,170.0,170.04,15952.0,170.25,170.3,170.0,170.04,15952.0
2016-05-23 15:05:00,170.07,170.16,169.94,169.94,10149.0,170.07,170.16,169.94,169.94,10149.0
2016-05-23 15:10:00,169.91,170.0,169.83,169.88,15409.0,169.91,170.0,169.83,169.88,15409.0
2016-05-23 15:15:00,169.82,169.82,169.59,169.63,15881.0,169.82,169.82,169.59,169.63,15881.0
2016-05-23 15:20:00,169.65,169.81,169.61,169.75,20291.0,169.65,169.81,169.61,169.75,20291.0
2016-05-23 15:25:00,169.71,169.72,169.43,169.53,17680.0,169.71,169.72,169.43,169.53,17680.0
2016-05-23 15:30:00,169.57,169.84,169.54,169.76,19589.0,169.57,169.84,169.54,169.76,19589.0
2016-05-23 15:35:00,169.79,169.79,169.65,169.68,14805.0,169.79,169.79,169.65,169.68,14805.0
2016-05-23 15:40:00,169.68,169.73,169.65,169.72,12940.0,169.68,169.73,169.65,169.72,12940.0
2016-05-23 15:45:00,169.73,169.77,169.54,169.61,25824.0,169.73,169.77,169.54,169.61,25824.0
2016-05-23 15:50:00,169.67,169.77,169.55,169.59,46616.0,169.67,169.77,169.55,169.59,46616.0
2016-05-23 15:55:00,169.65,169.88,169.6,169.77,90641.0,169.65,169.88,169.6,169.77,90641.0
2016-05-24 09:30:00,171.55,174.4,169.92,173.09,230945.0,171.55,174.4,169.92,173.09,230945.0
2016-05-24 09:35:00,173.26,174.92,172.58,173.99,198438.0,173.26,174.92,172.58,173.99,198438.0
2016-05-24 09:40:00,174.11,174.82,173.5,174.0,99806.0,174.11,174.82,173.5,174.0,99806.0
2016-05-24 09:45:00,174.22,175.24,173.95,174.85,135710.0,174.22,175.24,173.95,174.85,135710.0
2016-05-24 09:50:00,174.9,176.13,174.81,175.61,112300.0,174.9,176.13,174.81,175.61,112300.0
2016-05-24 09:55:00,175.73,175.99,174.75,175.13,68736.0,175.73,175.99,174.75,175.13,68736.0
2016-05-24 10:00:00,175.13,176.45,175.12,176.4,86180.0,175.13,176.45,175.12,176.4,86180.0
2016-05-24 10:05:00,176.48,176.97,176.2,176.47,135510.0,176.48,176.97,176.2,176.47,135510.0
2016-05-24 10:10:00,176.56,176.9,176.38,176.69,89333.0,176.56,176.9,176.38,176.69,89333.0
2016-05-24 10:15:00,176.72,177.13,176.6,177.04,97457.0,176.72,177.13,176.6,177.04,97457.0
2016-05-24 10:20:00,177.1,177.14,176.67,176.8,74721.0,177.1,177.14,176.67,176.8,74721.0
2016-05-24 10:25:00,176.85,177.36,176.71,177.34,52501.0,176.85,177.36,176.71,177.34,52501.0
2016-05-24 10:30:00,177.39,177.39,176.85,176.95,79528.0,177.39,177.39,176.85,176.95,79528.0
2016-05-24 10:35:00,177.0,177.32,176.83,177.32,68233.0,177.0,177.32,176.83,177.32,68233.0
2016-05-24 10:40:00,177.36,177.6,177.18,177.4,80076.0,177.36,177.6,177.18,177.4,80076.0
2016-05-24 10:45:00,177.44,177.98,177.31,177.46,85533.0,177.44,177.98,177.31,177.46,85533.0
2016-05-24 10:50:00,177.51,177.7,177.16,177.65,52195.0,177.51,177.7,177.16,177.65,52195.0
2016-05-24 10:55:00,177.69,178.07,177.39,178.03,57621.0,177.69,178.07,177.39,178.03,57621.0
2016-05-24 11:00:00,178.07,178.11,177.33,177.41,80168.0,178.07,178.11,177.33,177.41,80168.0
2016-05-24 11:05:00,177.41,177.41,176.51,176.64,65684.0,177.41,177.41,176.51,176.64,65684.0
2016-05-24 11:10:00,176.63,177.19,176.6,176.93,62333.0,176.63,177.19,176.6,176.93,62333.0
2016-05-24 11:15:00,177.01,177.48,176.81,176.87,65604.0,177.01,177.48,176.81,176.87,65604.0
2016-05-24 11:20:00,176.94,177.16,176.82,176.98,53839.0,176.94,177.16,176.82,176.98,53839.0
2016-05-24 11:25:00,176.94,177.04,176.55,176.68,35885.0,176.94,177.04,176.55,176.68,35885.0
2016-05-24 11:30:00,176.7,176.88,176.62,176.65,41612.0,176.7,176.88,176.62,176.65,41612.0
2016-05-24 11:35:00,176.63,176.86,176.63,176.83,30803.0,176.63,176.86,176.63,176.83,30803.0
2016-05-24 11:40:00,176.87,177.35,176.87,177.33,60581.0,176.87,177.35,176.87,177.33,60581.0
2016-05-24 11:45:00,177.3,177.3,176.97,177.04,18173.0,177.3,177.3,176.97,177.04,18173.0
2016-05-24 11:50:00,177.0,177.19,176.89,177.02,24182.0,177.0,177.19,176.89,177.02,24182.0
2016-05-24 11:55:00,176.98,177.0,176.69,176.83,43759.0,176.98,177.0,176.69,176.83,43759.0
2016-05-24 12:00:00,176.91,177.24,176.83,177.16,22050.0,176.91,177.24,176.83,177.16,22050.0
2016-05-24 12:05:00,177.15,177.16,176.89,177.1,16085.0,177.15,177.16,176.89,177.1,16085.0
2016-05-24 12:10:00,177.09,177.1,176.79,176.82,21826.0,177.09,177.1,176.79,176.82,21826.0
2016-05-24 12:15:00,176.86,176.86,176.38,176.58,27951.0,176.86,176.86,176.38,176.58,27951.0
2016-05-24 12:20:00,176.63,176.9,176.5,176.6,42208.0,176.63,176.9,176.5,176.6,42208.0
2016-05-24 12:25:00,176.69,176.69,175.83,175.93,37414.0,176.69,176.69,175.83,175.93,37414.0
2016-05-24 12:30:00,175.88,176.06,175.77,175.89,29585.0,175.88,176.06,175.77,175.89,29585.0
2016-05-24 12:35:00,175.86,176.21,175.6,176.18,46179.0,175.86,176.21,175.6,176.18,46179.0
2016-05-24 12:40:00,176.18,176.18,175.77,175.77,19481.0,176.18,176.18,175.77,175.77,19481.0
2016-05-24 12:45:00,175.84,176.12,175.76,175.84,17486.0,175.84,176.12,175.76,175.84,17486.0
2016-05-24 12:50:00,175.86,176.14,175.76,175.85,11825.0,175.86,176.14,175.76,175.85,11825.0
2016-05-24 12:55:00,175.85,175.97,175.67,175.95,13300.0,175.85,175.97,175.67,175.95,13300.0
2016-05-24 13:00:00,175.95,176.58,175.95,176.58,20881.0,175.95,176.58,175.95,176.58,20881.0
2016-05-24 13:05:00,176.56,176.56,175.99,176.0,13953.0,176.56,176.56,175.99,176.0,13953.0
2016-05-24 13:10:00,175.98,176.32,175.97,176.21,15854.0,175.98,176.32,175.97,176.21,15854.0
2016-05-24 13:15:00,176.21,176.38,176.12,176.12,20794.0,176.21,176.38,176.12,176.12,20794.0
2016-05-24 13:20:00,176.12,176.36,176.09,176.28,15637.0,176.12,176.36,176.09,176.28,15637.0
2016-05-24 13:25:00,176.34,176.35,176.0,176.05,14054.0,176.34,176.35,176.0,176.05,14054.0
2016-05-24 13:30:00,176.1,176.11,175.67,175.78,22906.0,176.1,176.11,175.67,175.78,22906.0
2016-05-24 13:35:00,175.64,175.98,175.64,175.94,14000.0,175.64,175.98,175.64,175.94,14000.0
2016-05-24 13:40:00,175.97,175.97,175.56,175.6,19226.0,175.97,175.97,175.56,175.6,19226.0
2016-05-24 13:45:00,175.61,175.78,175.58,175.69,15729.0,175.61,175.78,175.58,175.69,15729.0
2016-05-24 13:50:00,175.74,175.81,175.46,175.76,23217.0,175.74,175.81,175.46,175.76,23217.0
2016-05-24 13:55:00,175.76,175.76,175.52,175.52,19916.0,175.76,175.76,175.52,175.52,19916.0
2016-05-24 14:00:00,175.49,175.66,175.46,175.61,23005.0,175.49,175.66,175.46,175.61,23005.0
2016-05-24 14:05:00,175.61,175.98,175.4,175.47,54165.0,175.61,175.98,175.4,175.47,54165.0
2016-05-24 14:10:00,175.4,176.0,175.37,175.93,30056.0,175.4,176.0,175.37,175.93,30056.0
2016-05-24 14:15:00,175.95,176.13,175.85,175.9,17307.0,175.95,176.13,175.85,175.9,17307.0
2016-05-24 14:20:00,175.9,176.0,175.8,176.0,14969.0,175.9,176.0,175.8,176.0,14969.0
2016-05-24 14:25:00,176.0,176.03,175.71,175.78,14826.0,176.0,176.03,175.71,175.78,14826.0
2016-05-24 14:30:00,175.73,176.01,175.65,175.99,16525.0,175.73,176.01,175.65,175.99,16525.0
2016-05-24 14:35:00,175.92,175.93,175.45,175.45,17021.0,175.92,175.93,175.45,175.45,17021.0
2016-05-24 14:40:00,175.4,175.8,175.4,175.8,21487.0,175.4,175.8,175.4,175.8,21487.0
2016-05-24 14:45:00,175.76,175.98,175.75,175.93,20464.0,175.76,175.98,175.75,175.93,20464.0
2016-05-24 14:50:00,175.92,175.94,175.52,175.55,18623.0,175.92,175.94,175.52,175.55,18623.0
2016-05-24 14:55:00,175.61,175.66,175.39,175.42,22600.0,175.61,175.66,175.39,175.42,22600.0
2016-05-24 15:00:00,175.43,175.93,175.38,175.9,23252.0,175.43,175.93,175.38,175.9,23252.0
2016-05-24 15:05:00,175.88,175.88,175.5,175.51,16657.0,175.88,175.88,175.5,175.51,16657.0
2016-05-24 15:10:00,175.58,175.72,175.55,175.63,21533.0,175.58,175.72,175.55,175.63,21533.0
2016-05-24 15:15:00,175.6,175.96,175.59,175.82,27476.0,175.6,175.96,175.59,175.82,27476.0
2016-05-24 15:20:00,175.8,175.82,175.55,175.71,26794.0,175.8,175.82,175.55,175.71,26794.0
2016-05-24 15:25:00,175.7,175.78,175.53,175.58,31341.0,175.7,175.78,175.53,175.58,31341.0
2016-05-24 15:30:00,175.58,175.59,175.21,175.49,36616.0,175.58,175.59,175.21,175.49,36616.0
2016-05-24 15:35:00,175.47,175.52,175.17,175.17,39831.0,175.47,175.52,175.17,175.17,39831.0
2016-05-24 15:40:00,175.15,175.58,175.15,175.39,44596.0,175.15,175.58,175.15,175.39,44596.0
2016-05-24 15:45:00,175.42,175.67,175.38,175.47,58278.0,175.42,175.67,175.38,175.47,58278.0
2016-05-24 15:50:00,175.54,175.77,175.49,175.68,111516.0,175.54,175.77,175.49,175.68,111516.0
2016-05-24 15:55:00,175.7,175.92,175.63,175.88,192093.0,175.7,175.92,175.63,175.88,192093.0
2016-05-25 09:30:00,176.99,178.4,176.62,177.84,165863.0,176.99,178.4,176.62,177.84,165863.0
2016-05-25 09:35:00,177.97,178.56,177.48,178.49,123869.0,177.97,178.56,177.48,178.49,123869.0
2016-05-25 09:40:00,178.47,178.79,177.65,178.12,105160.0,178.47,178.79,177.65,178.12,105160.0
2016-05-25 09:45:00,178.01,178.67,177.77,178.61,81984.0,178.01,178.67,177.77,178.61,81984.0
2016-05-25 09:50:00,178.64,178.81,177.99,178.0,64392.0,178.64,178.81,177.99,178.0,64392.0
2016-05-25 09:55:00,178.13,178.48,177.8,178.09,55526.0,178.13,178.48,177.8,178.09,55526.0
2016-05-25 10:00:00,178.16,178.49,177.95,177.95,44748.0,178.16,178.49,177.95,177.95,44748.0
2016-05-25 10:05:00,177.89,178.15,177.64,177.94,72996.0,177.89,178.15,177.64,177.94,72996.0
2016-05-25 10:10:00,177.97,178.13,177.75,177.97,57835.0,177.97,178.13,177.75,177.97,57835.0
2016-05-25 10:15:00,177.92,178.4,177.76,177.76,61994.0,177.92,178.4,177.76,177.76,61994.0
2016-05-25 10:20:00,177.73,177.89,176.77,176.83,50990.0,177.73,177.89,176.77,176.83,50990.0
2016-05-25 10:25:00,176.89,177.09,176.41,177.03,45112.0,176.89,177.09,176.41,177.03,45112.0
2016-05-25 10:30:00,176.87,177.11,176.56,176.99,33202.0,176.87,177.11,176.56,176.99,33202.0
2016-05-25 10:35:00,176.93,177.27,176.93,177.17,30406.0,176.93,177.27,176.93,177.17,30406.0
2016-05-25 10:40:00,177.29,177.46,177.13,177.31,33935.0,177.29,177.46,177.13,177.31,33935.0
2016-05-25 10:45:00,177.32,177.43,177.13,177.34,47953.0,177.32,177.43,177.13,177.34,47953.0
2016-05-25 10:50:00,177.36,178.03,177.35,177.94,35168.0,177.36,178.03,177.35,177.94,35168.0
2016-05-25 10:55:00,178.03,178.09,177.39,177.7,48874.0,178.03,178.09,177.39,177.7,48874.0
2016-05-25 11:00:00,177.69,177.93,177.63,177.7,31755.0,177.69,177.93,177.63,177.7,31755.0
2016-05-25 11:05:00,177.77,177.96,177.6,177.96,21890.0,177.77,177.96,177.6,177.96,21890.0
2016-05-25 11:10:00,177.97,177.97,177.48,177.5,16610.0,177.97,177.97,177.48,177.5,16610.0
2016-05-25 11:15:00,177.49,177.69,177.25,177.25,17935.0,177.49,177.69,177.25,177.25,17935.0
2016-05-25 11:20:00,177.21,177.37,177.11,177.17,25904.0,177.21,177.37,177.11,177.17,25904.0
2016-05-25 11:25:00,177.24,177.61,177.18,177.53,27434.0,177.24,177.61,177.18,177.53,27434.0
2016-05-25 11:30:00,177.52,177.64,177.34,177.59,14376.0,177.52,177.64,177.34,177.59,14376.0
2016-05-25 11:35:00,177.6,177.69,177.1,177.18,21834.0,177.6,177.69,177.1,177.18,21834.0
2016-05-25 11:40:00,177.16,177.3,177.1,177.17,25192.0,177.16,177.3,177.1,177.17,25192.0
2016-05-25 11:45:00,177.2,177.52,177.2,177.23,23198.0,177.2,177.52,177.2,177.23,23198.0
2016-05-25 11:50:00,177.27,177.5,177.22,177.4,26613.0,177.27,177.5,177.22,177.4,26613.0
2016-05-25 11:55:00,177.38,177.63,177.23,177.43,19178.0,177.38,177.63,177.23,177.43,19178.0
2016-05-25 12:00:00,177.42,177.59,177.35,177.41,16962.0,177.42,177.59,177.35,177.41,16962.0
2016-05-25 12:05:00,177.5,177.62,177.26,177.34,19026.0,177.5,177.62,177.26,177.34,19026.0
2016-05-25 12:10:00,177.35,177.47,177.24,177.44,25296.0,177.35,177.47,177.24,177.44,25296.0
2016-05-25 12:15:00,177.42,177.56,177.08,177.16,25272.0,177.42,177.56,177.08,177.16,25272.0
2016-05-25 12:20:00,177.15,177.16,176.79,177.11,25252.0,177.15,177.16,176.79,177.11,25252.0
2016-05-25 12:25:00,177.12,177.49,177.03,177.43,23015.0,177.12,177.49,177.03,177.43,23015.0
2016-05-25 12:30:00,177.43,177.54,176.84,176.84,9906.0,177.43,177.54,176.84,176.84,9906.0
2016-05-25 12:35:00,176.8,176.94,176.7,176.83,20034.0,176.8,176.94,176.7,176.83,20034.0
2016-05-25 12:40:00,176.81,177.29,176.76,176.9,19620.0,176.81,177.29,176.76,176.9,19620.0
2016-05-25 12:45:00,176.9,177.07,176.86,176.98,16641.0,176.9,177.07,176.86,176.98,16641.0
2016-05-25 12:50:00,176.97,177.28,176.95,177.08,16909.0,176.97,177.28,176.95,177.08,16909.0
2016-05-25 12:55:00,177.07,177.35,177.07,177.28,22750.0,177.07,177.35,177.07,177.28,22750.0
2016-05-25 13:00:00,177.27,177.85,177.27,177.48,31886.0,177.27,177.85,177.27,177.48,31886.0
2016-05-25 13:05:00,177.45,177.76,177.3,177.3,25357.0,177.45,177.76,177.3,177.3,25357.0
2016-05-25 13:10:00,177.3,177.59,177.29,177.59,16593.0,177.3,177.59,177.29,177.59,16593.0
2016-05-25 13:15:00,177.53,177.6,177.21,177.49,31574.0,177.53,177.6,177.21,177.49,31574.0
2016-05-25 13:20:00,177.49,177.67,177.28,177.55,26980.0,177.49,177.67,177.28,177.55,26980.0
2016-05-25 13:25:00,177.57,177.65,177.47,177.5,12710.0,177.57,177.65,177.47,177.5,12710.0
2016-05-25 13:30:00,177.53,177.8,177.53,177.75,17090.0,177.53,177.8,177.53,177.75,17090.0
2016-05-25 13:35:00,177.78,177.85,177.67,177.8,22876.0,177.78,177.85,177.67,177.8,22876.0
2016-05-25 13:40:00,177.8,177.85,177.25,177.33,24782.0,177.8,177.85,177.25,177.33,24782.0
2016-05-25 13:45:00,177.3,177.33,176.63,176.7,38366.0,177.3,177.33,176.63,176.7,38366.0
2016-05-25 13:50:00,176.78,177.07,176.7,176.78,24894.0,176.78,177.07,176.7,176.78,24894.0
2016-05-25 13:55:00,176.79,176.97,176.21,176.22,32347.0,176.79,176.97,176.21,176.22,32347.0
2016-05-25 14:00:00,176.22,176.45,175.72,175.84,58086.0,176.22,176.45,175.72,175.84,58086.0
2016-05-25 14:05:00,175.85,176.35,175.78,175.78,52579.0,175.85,176.35,175.78,175.78,52579.0
2016-05-25 14:10:00,175.78,176.15,175.66,175.84,31731.0,175.78,176.15,175.66,175.84,31731.0
2016-05-25 14:15:00,175.84,175.98,175.61,175.65,29855.0,175.84,175.98,175.61,175.65,29855.0
2016-05-25 14:20:00,175.65,175.7,175.21,175.44,26461.0,175.65,175.7,175.21,175.44,26461.0
2016-05-25 14:25:00,175.39,175.84,175.33,175.67,31121.0,175.39,175.84,175.33,175.67,31121.0
2016-05-25 14:30:00,175.62,176.03,175.54,176.03,25488.0,175.62,176.03,175.54,176.03,25488.0
2016-05-25 14:35:00,176.05,176.32,175.96,176.08,24089.0,176.05,176.32,175.96,176.08,24089.0
2016-05-25 14:40:00,176.06,176.2,175.98,175.99,25678.0,176.06,176.2,175.98,175.99,25678.0
2016-05-25 14:45:00,175.96,176.44,175.94,176.16,57237.0,175.96,176.44,175.94,176.16,57237.0
2016-05-25 14:50:00,176.12,176.22,175.83,176.17,36295.0,176.12,176.22,175.83,176.17,36295.0
2016-05-25 14:55:00,176.17,176.17,175.83,175.86,14349.0,176.17,176.17,175.83,175.86,14349.0
2016-05-25 15:00:00,175.91,176.23,175.63,175.68,28033.0,175.91,176.23,175.63,175.68,28033.0
2016-05-25 15:05:00,175.66,175.77,175.33,175.52,33000.0,175.66,175.77,175.33,175.52,33000.0
2016-05-25 15:10:00,175.5,175.52,175.25,175.45,31092.0,175.5,175.52,175.25,175.45,31092.0
2016-05-25 15:15:00,175.48,176.06,175.48,175.93,45130.0,175.48,176.06,175.48,175.93,45130.0
2016-05-25 15:20:00,176.0,176.49,175.98,176.39,31311.0,176.0,176.49,175.98,176.39,31311.0
2016-05-25 15:25:00,176.45,176.99,176.35,176.61,52522.0,176.45,176.99,176.35,176.61,52522.0
2016-05-25 15:30:00,176.52,176.86,176.41,176.67,35627.0,176.52,176.86,176.41,176.67,35627.0
2016-05-25 15:35:00,176.67,176.87,176.62,176.7,35377.0,176.67,176.87,176.62,176.7,35377.0
2016-05-25 15:40:00,176.7,177.1,176.52,177.03,54561.0,176.7,177.1,176.52,177.03,54561.0
2016-05-25 15:45:00,177.04,177.06,176.5,176.5,34658.0,177.04,177.06,176.5,176.5,34658.0
2016-05-25 15:50:00,176.5,176.88,176.5,176.6,60503.0,176.5,176.88,176.5,176.6,60503.0
2016-05-25 15:55:00,176.6,176.97,176.52,176.71,121403.0,176.6,176.97,176.52,176.71,121403.0
2016-05-26 09:30:00,176.19,176.84,175.0,176.22,132190.0,176.19,176.84,175.0,176.22,132190.0
2016-05-26 09:35:00,176.15,176.19,175.51,175.9,87274.0,176.15,176.19,175.51,175.9,87274.0
2016-05-26 09:40:00,175.91,176.51,175.81,176.49,47841.0,175.91,176.51,175.81,176.49,47841.0
2016-05-26 09:45:00,176.49,176.77,175.55,176.16,45817.0,176.49,176.77,175.55,176.16,45817.0
2016-05-26 09:50:00,176.32,176.58,175.71,175.86,36749.0,176.32,176.58,175.71,175.86,36749.0
2016-05-26 09:55:00,175.95,176.49,175.71,175.81,36013.0,175.95,176.49,175.71,175.81,36013.0
2016-05-26 10:00:00,175.85,176.35,175.71,176.23,37163.0,175.85,176.35,175.71,176.23,37163.0
2016-05-26 10:05:00,176.24,176.24,175.92,176.18,27060.0,176.24,176.24,175.92,176.18,27060.0
2016-05-26 10:10:00,176.14,176.35,175.86,176.0,75109.0,176.14,176.35,175.86,176.0,75109.0
2016-05-26 10:15:00,176.02,176.59,176.01,176.52,66798.0,176.02,176.59,176.01,176.52,66798.0
2016-05-26 10:20:00,176.59,176.61,176.14,176.17,44929.0,176.59,176.61,176.14,176.17,44929.0
2016-05-26 10:25:00,176.18,176.5,176.14,176.35,37679.0,176.18,176.5,176.14,176.35,37679.0
2016-05-26 10:30:00,176.35,177.12,176.35,176.72,65999.0,176.35,177.12,176.35,176.72,65999.0
2016-05-26 10:35:00,176.62,176.94,176.46,176.87,29872.0,176.62,176.94,176.46,176.87,29872.0
2016-05-26 10:40:00,176.88,176.9,176.31,176.31,34820.0,176.88,176.9,176.31,176.31,34820.0
2016-05-26 10:45:00,176.31,176.36,175.82,175.91,17703.0,176.31,176.36,175.82,175.91,17703.0
2016-05-26 10:50:00,175.88,176.27,175.75,176.17,46175.0,175.88,176.27,175.75,176.17,46175.0
2016-05-26 10:55:00,176.16,176.3,175.81,175.81,26920.0,176.16,176.3,175.81,175.81,26920.0
2016-05-26 11:00:00,175.84,176.33,175.75,176.21,40762.0,175.84,176.33,175.75,176.21,40762.0
2016-05-26 11:05:00,176.17,176.2,175.89,176.12,65113.0,176.17,176.2,175.89,176.12,65113.0
2016-05-26 11:10:00,176.12,176.16,175.76,175.77,201244.0,176.12,176.16,175.76,175.77,201244.0
2016-05-26 11:15:00,175.79,175.89,175.32,175.76,34730.0,175.79,175.89,175.32,175.76,34730.0
2016-05-26 11:20:00,175.73,176.22,175.69,175.97,45868.0,175.73,176.22,175.69,175.97,45868.0
2016-05-26 11:25:00,175.97,176.31,175.97,176.28,28269.0,175.97,176.31,175.97,176.28,28269.0
2016-05-26 11:30:00,176.28,176.35,175.67,176.02,34862.0,176.28,176.35,175.67,176.02,34862.0
2016-05-26 11:35:00,176.0,176.03,175.69,175.9,15955.0,176.0,176.03,175.69,175.9,15955.0
2016-05-26 11:40:00,175.91,176.05,175.86,176.04,26304.0,175.91,176.05,175.86,176.04,26304.0
2016-05-26 11:45:00,176.0,176.15,175.96,175.99,16701.0,176.0,176.15,175.96,175.99,16701.0
2016-05-26 11:50:00,176.02,176.25,175.98,176.2,17261.0,176.02,176.25,175.98,176.2,17261.0
2016-05-26 11:55:00,176.17,176.23,176.05,176.11,22406.0,176.17,176.23,176.05,176.11,22406.0
2016-05-26 12:00:00,176.09,176.2,176.0,176.03,8854.0,176.09,176.2,176.0,176.03,8854.0
2016-05-26 12:05:00,176.05,176.35,176.04,176.29,39149.0,176.05,176.35,176.04,176.29,39149.0
2016-05-26 12:10:00,176.29,176.45,176.17,176.39,19459.0,176.29,176.45,176.17,176.39,19459.0
2016-05-26 12:15:00,176.48,176.56,176.32,176.38,23717.0,176.48,176.56,176.32,176.38,23717.0
2016-05-26 12:20:00,176.45,176.8,176.38,176.65,19471.0,176.45,176.8,176.38,176.65,19471.0
2016-05-26 12:25:00,176.64,176.67,176.41,176.49,13968.0,176.64,176.67,176.41,176.49,13968.0
2016-05-26 12:30:00,176.53,176.56,176.42,176.42,16228.0,176.53,176.56,176.42,176.42,16228.0
2016-05-26 12:35:00,176.46,176.53,176.3,176.33,21802.0,176.46,176.53,176.3,176.33,21802.0
2016-05-26 12:40:00,176.34,176.34,176.09,176.09,13012.0,176.34,176.34,176.09,176.09,13012.0
2016-05-26 12:45:00,176.08,176.16,175.99,176.16,9099.0,176.08,176.16,175.99,176.16,9099.0
2016-05-26 12:50:00,176.08,176.31,176.08,176.21,12310.0,176.08,176.31,176.08,176.21,12310.0
2016-05-26 12:55:00,176.17,176.44,176.17,176.44,14741.0,176.17,176.44,176.17,176.44,14741.0
2016-05-26 13:00:00,176.41,176.44,176.2,176.25,16096.0,176.41,176.44,176.2,176.25,16096.0
2016-05-26 13:05:00,176.21,176.31,176.2,176.22,6158.0,176.21,176.31,176.2,176.22,6158.0
2016-05-26 13:10:00,176.24,176.29,176.01,176.1,21215.0,176.24,176.29,176.01,176.1,21215.0
2016-05-26 13:15:00,176.1,176.44,176.1,176.38,13489.0,176.1,176.44,176.1,176.38,13489.0
2016-05-26 13:20:00,176.34,176.38,176.17,176.18,6701.0,176.34,176.38,176.17,176.18,6701.0
2016-05-26 13:25:00,176.22,176.24,176.02,176.12,30334.0,176.22,176.24,176.02,176.12,30334.0
2016-05-26 13:30:00,176.12,176.22,176.04,176.06,37450.0,176.12,176.22,176.04,176.06,37450.0
2016-05-26 13:35:00,176.04,176.1,175.97,175.98,12925.0,176.04,176.1,175.97,175.98,12925.0
2016-05-26 13:40:00,175.99,176.13,175.98,175.98,27559.0,175.99,176.13,175.98,175.98,27559.0
2016-05-26 13:45:00,175.96,176.2,175.96,176.07,25840.0,175.96,176.2,175.96,176.07,25840.0
2016-05-26 13:50:00,176.06,176.12,175.98,176.1,14082.0,176.06,176.12,175.98,176.1,14082.0
2016-05-26 13:55:00,176.1,176.13,175.98,176.03,11600.0,176.1,176.13,175.98,176.03,11600.0
2016-05-26 14:00:00,176.05,176.25,176.01,176.22,17088.0,176.05,176.25,176.01,176.22,17088.0
2016-05-26 14:05:00,176.17,176.33,176.17,176.25,13360.0,176.17,176.33,176.17,176.25,13360.0
2016-05-26 14:10:00,176.28,176.33,176.17,176.24,23129.0,176.28,176.33,176.17,176.24,23129.0
2016-05-26 14:15:00,176.27,176.36,176.24,176.27,11552.0,176.27,176.36,176.24,176.27,11552.0
2016-05-26 14:20:00,176.29,176.31,176.15,176.25,27974.0,176.29,176.31,176.15,176.25,27974.0
2016-05-26 14:25:00,176.24,176.31,176.04,176.26,24590.0,176.24,176.31,176.04,176.26,24590.0
2016-05-26 14:30:00,176.26,176.57,176.26,176.45,19274.0,176.26,176.57,176.26,176.45,19274.0
2016-05-26 14:35:00,176.44,176.48,176.05,176.08,13090.0,176.44,176.48,176.05,176.08,13090.0
2016-05-26 14:40:00,176.09,176.27,176.09,176.17,12974.0,176.09,176.27,176.09,176.17,12974.0
2016-05-26 14:45:00,176.25,176.31,176.04,176.04,21560.0,176.25,176.31,176.04,176.04,21560.0
2016-05-26 14:50:00,176.11,176.28,176.04,176.24,18808.0,176.11,176.28,176.04,176.24,18808.0
2016-05-26 14:55:00,176.28,176.29,176.15,176.19,16579.0,176.28,176.29,176.15,176.19,16579.0
2016-05-26 15:00:00,176.17,176.48,176.17,176.43,39591.0,176.17,176.48,176.17,176.43,39591.0
2016-05-26 15:05:00,176.43,176.85,176.4,176.8,32668.0,176.43,176.85,176.4,176.8,32668.0
2016-05-26 15:10:00,176.83,176.89,176.73,176.73,32544.0,176.83,176.89,176.73,176.73,32544.0
2016-05-26 15:15:00,176.75,176.84,176.64,176.64,23713.0,176.75,176.84,176.64,176.64,23713.0
2016-05-26 15:20:00,176.63,176.66,176.45,176.48,32502.0,176.63,176.66,176.45,176.48,32502.0
2016-05-26 15:25:00,176.5,176.54,176.2,176.21,27146.0,176.5,176.54,176.2,176.21,27146.0
2016-05-26 15:30:00,176.21,176.32,176.08,176.21,26030.0,176.21,176.32,176.08,176.21,26030.0
2016-05-26 15:35:00,176.23,176.34,176.16,176.33,54407.0,176.23,176.34,176.16,176.33,54407.0
2016-05-26 15:40:00,176.28,176.79,176.28,176.74,38712.0,176.28,176.79,176.28,176.74,38712.0
2016-05-26 15:45:00,176.75,176.75,176.36,176.44,40439.0,176.75,176.75,176.36,176.44,40439.0
2016-05-26 15:50:00,176.58,176.75,176.46,176.6,131920.0,176.58,176.75,176.46,176.6,131920.0
2016-05-26 15:55:00,176.6,177.78,176.58,177.61,319519.0,176.6,177.78,176.58,177.61,319519.0
2016-05-27 09:30:00,178.29,181.0,178.28,180.66,156493.0,178.29,181.0,178.28,180.66,156493.0
2016-05-27 09:35:00,180.7,181.67,180.52,181.1,134817.0,180.7,181.67,180.52,181.1,134817.0
2016-05-27 09:40:00,180.94,182.0,180.72,181.39,103231.0,180.94,182.0,180.72,181.39,103231.0
2016-05-27 09:45:00,181.4,182.49,181.31,182.05,110906.0,181.4,182.49,181.31,182.05,110906.0
2016-05-27 09:50:00,182.08,182.95,181.87,182.75,111166.0,182.08,182.95,181.87,182.75,111166.0
2016-05-27 09:55:00,182.77,182.79,182.07,182.4,70507.0,182.77,182.79,182.07,182.4,70507.0
2016-05-27 10:00:00,182.36,182.5,181.8,182.47,71194.0,182.36,182.5,181.8,182.47,71194.0
2016-05-27 10:05:00,182.46,182.76,182.31,182.75,70014.0,182.46,182.76,182.31,182.75,70014.0
2016-05-27 10:10:00,182.73,183.05,182.24,182.88,76472.0,182.73,183.05,182.24,182.88,76472.0
2016-05-27 10:15:00,182.96,183.2,182.25,182.42,53967.0,182.96,183.2,182.25,182.42,53967.0
2016-05-27 10:20:00,182.36,182.98,182.02,182.57,49960.0,182.36,182.98,182.02,182.57,49960.0
2016-05-27 10:25:00,182.65,182.99,182.05,182.48,50028.0,182.65,182.99,182.05,182.48,50028.0
2016-05-27 10:30:00,182.62,182.86,182.46,182.57,34924.0,182.62,182.86,182.46,182.57,34924.0
2016-05-27 10:35:00,182.61,182.86,182.31,182.83,31776.0,182.61,182.86,182.31,182.83,31776.0
2016-05-27 10:40:00,182.82,182.99,182.63,182.7,53571.0,182.82,182.99,182.63,182.7,53571.0
2016-05-27 10:45:00,182.7,183.18,182.7,183.0,60534.0,182.7,183.18,182.7,183.0,60534.0
2016-05-27 10:50:00,183.03,183.23,182.83,183.15,56264.0,183.03,183.23,182.83,183.15,56264.0
2016-05-27 10:55:00,183.15,183.19,182.54,182.71,37625.0,183.15,183.19,182.54,182.71,37625.0
2016-05-27 11:00:00,182.61,183.05,182.6,182.88,51306.0,182.61,183.05,182.6,182.88,51306.0
2016-05-27 11:05:00,182.95,182.98,182.37,182.37,58601.0,182.95,182.98,182.37,182.37,58601.0
2016-05-27 11:10:00,182.51,182.88,182.41,182.87,29551.0,182.51,182.88,182.41,182.87,29551.0
2016-05-27 11:15:00,182.87,182.98,182.79,182.8,30360.0,182.87,182.98,182.79,182.8,30360.0
2016-05-27 11:20:00,182.83,182.95,182.69,182.88,46705.0,182.83,182.95,182.69,182.88,46705.0
2016-05-27 11:25:00,182.88,183.08,182.69,182.8,67294.0,182.88,183.08,182.69,182.8,67294.0
2016-05-27 11:30:00,182.83,183.23,182.83,183.12,46344.0,182.83,183.23,182.83,183.12,46344.0
2016-05-27 11:35:00,183.15,183.72,183.15,183.61,80147.0,183.15,183.72,183.15,183.61,80147.0
2016-05-27 11:40:00,183.67,184.25,183.67,184.13,93612.0,183.67,184.25,183.67,184.13,93612.0
2016-05-27 11:45:00,184.23,184.24,183.97,184.07,39185.0,184.23,184.24,183.97,184.07,39185.0
2016-05-27 11:50:00,184.07,184.55,183.91,184.52,46034.0,184.07,184.55,183.91,184.52,46034.0
2016-05-27 11:55:00,184.53,184.97,184.3,184.85,103636.0,184.53,184.97,184.3,184.85,103636.0
2016-05-27 12:00:00,184.88,184.89,184.34,184.63,54111.0,184.88,184.89,184.34,184.63,54111.0
2016-05-27 12:05:00,184.63,184.96,184.61,184.75,60732.0,184.63,184.96,184.61,184.75,60732.0
2016-05-27 12:10:00,184.75,185.04,184.75,184.92,69317.0,184.75,185.04,184.75,184.92,69317.0
2016-05-27 12:15:00,184.96,185.13,184.71,185.13,55290.0,184.96,185.13,184.71,185.13,55290.0
2016-05-27 12:20:00,185.12,185.22,184.71,185.08,51950.0,185.12,185.22,184.71,185.08,51950.0
2016-05-27 12:25:00,185.08,185.08,184.6,184.83,48448.0,185.08,185.08,184.6,184.83,48448.0
2016-05-27 12:30:00,184.82,184.86,184.6,184.75,32083.0,184.82,184.86,184.6,184.75,32083.0
2016-05-27 12:35:00,184.77,184.8,184.32,184.32,55943.0,184.77,184.8,184.32,184.32,55943.0
2016-05-27 12:40:00,184.32,184.34,183.81,184.14,52441.0,184.32,184.34,183.81,184.14,52441.0
2016-05-27 12:45:00,184.16,184.47,184.15,184.41,28357.0,184.16,184.47,184.15,184.41,28357.0
2016-05-27 12:50:00,184.41,184.43,184.23,184.3,27059.0,184.41,184.43,184.23,184.3,27059.0
2016-05-27 12:55:00,184.26,184.3,184.06,184.21,34480.0,184.26,184.3,184.06,184.21,34480.0
2016-05-27 13:00:00,184.23,184.25,184.0,184.08,33362.0,184.23,184.25,184.0,184.08,33362.0
2016-05-27 13:05:00,184.02,184.18,183.89,183.9,37546.0,184.02,184.18,183.89,183.9,37546.0
2016-05-27 13:10:00,183.92,184.08,183.86,184.03,33979.0,183.92,184.08,183.86,184.03,33979.0
2016-05-27 13:15:00,183.99,184.53,183.95,184.19,30079.0,183.99,184.53,183.95,184.19,30079.0
2016-05-27 13:20:00,184.17,184.26,184.06,184.18,24964.0,184.17,184.26,184.06,184.18,24964.0
2016-05-27 13:25:00,184.17,184.41,184.03,184.41,20926.0,184.17,184.41,184.03,184.41,20926.0
2016-05-27 13:30:00,184.44,184.45,183.95,184.06,30325.0,184.44,184.45,183.95,184.06,30325.0
2016-05-27 13:35:00,184.04,184.06,183.65,183.73,47838.0,184.04,184.06,183.65,183.73,47838.0
2016-05-27 13:40:00,183.72,184.09,183.62,183.98,40920.0,183.72,184.09,183.62,183.98,40920.0
2016-05-27 13:45:00,183.87,183.96,183.47,183.47,34061.0,183.87,183.96,183.47,183.47,34061.0
2016-05-27 13:50:00,183.5,183.64,183.41,183.52,53451.0,183.5,183.64,183.41,183.52,53451.0
2016-05-27 13:55:00,183.52,183.53,183.41,183.43,37458.0,183.52,183.53,183.41,183.43,37458.0
2016-05-27 14:00:00,183.46,183.46,183.21,183.31,36166.0,183.46,183.46,183.21,183.31,36166.0
2016-05-27 14:05:00,183.28,183.54,183.22,183.53,31878.0,183.28,183.54,183.22,183.53,31878.0
2016-05-27 14:10:00,183.53,183.74,183.4,183.72,39569.0,183.53,183.74,183.4,183.72,39569.0
2016-05-27 14:15:00,183.66,184.0,183.62,183.62,32741.0,183.66,184.0,183.62,183.62,32741.0
2016-05-27 14:20:00,183.65,183.83,183.47,183.8,37592.0,183.65,183.83,183.47,183.8,37592.0
2016-05-27 14:25:00,183.81,184.15,183.77,184.15,30838.0,183.81,184.15,183.77,184.15,30838.0
2016-05-27 14:30:00,184.11,184.21,184.05,184.11,25500.0,184.11,184.21,184.05,184.11,25500.0
2016-05-27 14:35:00,184.14,184.14,183.75,183.94,34320.0,184.14,184.14,183.75,183.94,34320.0
2016-05-27 14:40:00,183.94,184.22,183.89,184.05,30653.0,183.94,184.22,183.89,184.05,30653.0
2016-05-27 14:45:00,184.06,184.39,184.0,184.36,33888.0,184.06,184.39,184.0,184.36,33888.0
2016-05-27 14:50:00,184.3,184.43,184.11,184.4,27060.0,184.3,184.43,184.11,184.4,27060.0
2016-05-27 14:55:00,184.43,184.48,184.31,184.44,25114.0,184.43,184.48,184.31,184.44,25114.0
2016-05-27 15:00:00,184.44,184.76,184.39,184.44,58993.0,184.44,184.76,184.39,184.44,58993.0
2016-05-27 15:05:00,184.41,184.48,184.22,184.42,45606.0,184.41,184.48,184.22,184.42,45606.0
2016-05-27 15:10:00,184.41,184.64,184.23,184.64,54844.0,184.41,184.64,184.23,184.64,54844.0
2016-05-27 15:15:00,184.64,184.75,184.41,184.42,51792.0,184.64,184.75,184.41,184.42,51792.0
2016-05-27 15:20:00,184.45,184.49,184.09,184.48,107831.0,184.45,184.49,184.09,184.48,107831.0
2016-05-27 15:25:00,184.38,185.24,184.38,185.02,116288.0,184.38,185.24,184.38,185.02,116288.0
2016-05-27 15:30:00,185.04,185.12,184.95,185.02,88488.0,185.04,185.12,184.95,185.02,88488.0
2016-05-27 15:35:00,185.02,185.14,184.97,184.99,74967.0,185.02,185.14,184.97,184.99,74967.0
2016-05-27 15:40:00,184.99,185.06,184.97,185.02,99706.0,184.99,185.06,184.97,185.02,99706.0
2016-05-27 15:45:00,185.03,185.04,184.99,185.0,113230.0,185.03,185.04,184.99,185.0,113230.0
2016-05-27 15:50:00,185.01,185.28,184.94,185.11,191772.0,185.01,185.28,184.94,185.11,191772.0
2016-05-27 15:55:00,185.11,185.18,184.99,185.01,302236.0,185.11,185.18,184.99,185.01,302236.0
2016-05-31 09:30:00,185.15,185.28,183.35,183.35,239403.0,185.15,185.28,183.35,183.35,239403.0
2016-05-31 09:35:00,183.45,183.52,181.75,182.99,316891.0,183.45,183.52,181.75,182.99,316891.0
2016-05-31 09:40:00,182.97,183.49,182.27,182.39,198999.0,182.97,183.49,182.27,182.39,198999.0
2016-05-31 09:45:00,182.4,183.01,182.06,182.94,156459.0,182.4,183.01,182.06,182.94,156459.0
2016-05-31 09:50:00,182.91,183.19,182.26,182.77,143444.0,182.91,183.19,182.26,182.77,143444.0
2016-05-31 09:55:00,182.8,183.26,182.62,183.09,100596.0,182.8,183.26,182.62,183.09,100596.0
2016-05-31 10:00:00,183.09,184.3,183.07,184.06,117445.0,183.09,184.3,183.07,184.06,117445.0
2016-05-31 10:05:00,184.12,185.51,184.09,185.2,153896.0,184.12,185.51,184.09,185.2,153896.0
2016-05-31 10:10:00,185.29,185.42,184.33,184.9,160148.0,185.29,185.42,184.33,184.9,160148.0
2016-05-31 10:15:00,184.9,184.94,184.32,184.52,55549.0,184.9,184.94,184.32,184.52,55549.0
2016-05-31 10:20:00,184.52,184.77,184.11,184.77,52182.0,184.52,184.77,184.11,184.77,52182.0
2016-05-31 10:25:00,184.73,185.0,184.46,184.61,60648.0,184.73,185.0,184.46,184.61,60648.0
2016-05-31 10:30:00,184.61,184.93,184.53,184.64,54603.0,184.61,184.93,184.53,184.64,54603.0
2016-05-31 10:35:00,184.64,184.69,184.06,184.22,72012.0,184.64,184.69,184.06,184.22,72012.0
2016-05-31 10:40:00,184.22,184.43,183.65,184.41,60439.0,184.22,184.43,183.65,184.41,60439.0
2016-05-31 10:45:00,184.4,184.44,183.82,184.19,48306.0,184.4,184.44,183.82,184.19,48306.0
2016-05-31 10:50:00,184.18,184.21,183.6,183.63,50329.0,184.18,184.21,183.6,183.63,50329.0
2016-05-31 10:55:00,183.64,184.07,183.46,183.78,61032.0,183.64,184.07,183.46,183.78,61032.0
2016-05-31 11:00:00,183.62,183.85,183.28,183.64,55122.0,183.62,183.85,183.28,183.64,55122.0
2016-05-31 11:05:00,183.64,184.0,183.43,183.81,43100.0,183.64,184.0,183.43,183.81,43100.0
2016-05-31 11:10:00,183.81,184.05,183.51,183.75,55296.0,183.81,184.05,183.51,183.75,55296.0
2016-05-31 11:15:00,183.74,184.05,183.73,183.93,59683.0,183.74,184.05,183.73,183.93,59683.0
2016-05-31 11:20:00,183.96,183.96,183.56,183.85,47407.0,183.96,183.96,183.56,183.85,47407.0
2016-05-31 11:25:00,183.82,184.01,183.63,183.75,50266.0,183.82,184.01,183.63,183.75,50266.0
2016-05-31 11:30:00,183.75,183.75,183.38,183.66,40723.0,183.75,183.75,183.38,183.66,40723.0
2016-05-31 11:35:00,183.58,183.75,183.41,183.57,48601.0,183.58,183.75,183.41,183.57,48601.0
2016-05-31 11:40:00,183.64,183.66,183.26,183.39,126741.0,183.64,183.66,183.26,183.39,126741.0
2016-05-31 11:45:00,183.44,183.44,183.03,183.16,52168.0,183.44,183.44,183.03,183.16,52168.0
2016-05-31 11:50:00,183.15,183.24,182.84,182.98,77715.0,183.15,183.24,182.84,182.98,77715.0
2016-05-31 11:55:00,182.93,183.05,182.82,182.93,45099.0,182.93,183.05,182.82,182.93,45099.0
2016-05-31 12:00:00,182.93,182.97,182.48,182.57,53220.0,182.93,182.97,182.48,182.57,53220.0
2016-05-31 12:05:00,182.57,182.6,182.06,182.25,54662.0,182.57,182.6,182.06,182.25,54662.0
2016-05-31 12:10:00,182.27,182.28,181.82,181.95,78544.0,182.27,182.28,181.82,181.95,78544.0
2016-05-31 12:15:00,181.92,182.15,181.81,181.98,46177.0,181.92,182.15,181.81,181.98,46177.0
2016-05-31 12:20:00,181.97,182.17,181.82,182.04,62896.0,181.97,182.17,181.82,182.04,62896.0
2016-05-31 12:25:00,182.08,182.25,181.94,182.06,45952.0,182.08,182.25,181.94,182.06,45952.0
2016-05-31 12:30:00,182.04,182.2,181.98,182.06,50491.0,182.04,182.2,181.98,182.06,50491.0
2016-05-31 12:35:00,182.05,182.2,181.85,181.89,46120.0,182.05,182.2,181.85,181.89,46120.0
2016-05-31 12:40:00,181.86,181.93,181.5,181.66,74238.0,181.86,181.93,181.5,181.66,74238.0
2016-05-31 12:45:00,181.73,181.89,181.52,181.71,52232.0,181.73,181.89,181.52,181.71,52232.0
2016-05-31 12:50:00,181.74,181.98,181.54,181.74,51374.0,181.74,181.98,181.54,181.74,51374.0
2016-05-31 12:55:00,181.78,181.79,181.54,181.63,48873.0,181.78,181.79,181.54,181.63,48873.0
2016-05-31 13:00:00,181.63,181.81,181.54,181.78,42344.0,181.63,181.81,181.54,181.78,42344.0
2016-05-31 13:05:00,181.78,181.78,181.53,181.55,44535.0,181.78,181.78,181.53,181.55,44535.0
2016-05-31 13:10:00,181.54,181.66,181.3,181.46,57493.0,181.54,181.66,181.3,181.46,57493.0
2016-05-31 13:15:00,181.45,181.71,181.45,181.65,36768.0,181.45,181.71,181.45,181.65,36768.0
2016-05-31 13:20:00,181.65,182.22,181.62,181.92,69925.0,181.65,182.22,181.62,181.92,69925.0
2016-05-31 13:25:00,181.91,181.98,181.78,181.92,59443.0,181.91,181.98,181.78,181.92,59443.0
2016-05-31 13:30:00,181.97,182.23,181.81,182.16,90397.0,181.97,182.23,181.81,182.16,90397.0
2016-05-31 13:35:00,182.16,182.43,181.81,181.89,66691.0,182.16,182.43,181.81,181.89,66691.0
2016-05-31 13:40:00,181.87,182.25,181.84,181.96,67790.0,181.87,182.25,181.84,181.96,67790.0
2016-05-31 13:45:00,181.95,181.97,181.63,181.75,58117.0,181.95,181.97,181.63,181.75,58117.0
2016-05-31 13:50:00,181.73,181.91,181.71,181.73,40248.0,181.73,181.91,181.71,181.73,40248.0
2016-05-31 13:55:00,181.73,181.87,181.71,181.85,57232.0,181.73,181.87,181.71,181.85,57232.0
2016-05-31 14:00:00,181.81,181.82,180.78,180.9,102463.0,181.81,181.82,180.78,180.9,102463.0
2016-05-31 14:05:00,180.89,181.24,180.63,180.9,83845.0,180.89,181.24,180.63,180.9,83845.0
2016-05-31 14:10:00,180.96,181.37,180.94,181.07,67602.0,180.96,181.37,180.94,181.07,67602.0
2016-05-31 14:15:00,181.07,181.12,180.88,180.97,80117.0,181.07,181.12,180.88,180.97,80117.0
2016-05-31 14:20:00,181.01,181.42,180.98,181.17,113490.0,181.01,181.42,180.98,181.17,113490.0
2016-05-31 14:25:00,181.18,181.23,181.05,181.18,45362.0,181.18,181.23,181.05,181.18,45362.0
2016-05-31 14:30:00,181.2,181.22,180.75,181.0,66242.0,181.2,181.22,180.75,181.0,66242.0
2016-05-31 14:35:00,180.97,181.01,180.82,180.9,52667.0,180.97,181.01,180.82,180.9,52667.0
2016-05-31 14:40:00,180.9,181.23,180.84,181.11,85294.0,180.9,181.23,180.84,181.11,85294.0
2016-05-31 14:45:00,181.07,181.07,180.89,180.96,80818.0,181.07,181.07,180.89,180.96,80818.0
2016-05-31 14:50:00,180.93,181.02,180.66,180.88,96393.0,180.93,181.02,180.66,180.88,96393.0
2016-05-31 14:55:00,180.86,181.0,180.83,180.93,100812.0,180.86,181.0,180.83,180.93,100812.0
2016-05-31 15:00:00,180.91,181.0,180.73,180.79,111521.0,180.91,181.0,180.73,180.79,111521.0
2016-05-31 15:05:00,180.79,180.82,180.4,180.6,173243.0,180.79,180.82,180.4,180.6,173243.0
2016-05-31 15:10:00,180.57,180.75,180.41,180.55,124495.0,180.57,180.75,180.41,180.55,124495.0
2016-05-31 15:15:00,180.56,180.61,180.35,180.35,86017.0,180.56,180.61,180.35,180.35,86017.0
2016-05-31 15:20:00,180.34,180.44,180.0,180.39,148785.0,180.34,180.44,180.0,180.39,148785.0
2016-05-31 15:25:00,180.42,180.47,179.85,179.9,155577.0,180.42,180.47,179.85,179.9,155577.0
2016-05-31 15:30:00,179.92,180.08,179.16,179.2,155708.0,179.92,180.08,179.16,179.2,155708.0
2016-05-31 15:35:00,179.21,179.31,178.8,179.0,159932.0,179.21,179.31,178.8,179.0,159932.0
2016-05-31 15:40:00,178.99,179.32,178.77,179.28,174597.0,178.99,179.32,178.77,179.28,174597.0
2016-05-31 15:45:00,179.23,180.38,178.87,179.84,397748.0,179.23,180.38,178.87,179.84,397748.0
2016-05-31 15:50:00,179.93,180.41,179.13,180.02,692285.0,179.93,180.41,179.13,180.02,692285.0
2016-05-31 15:55:00,180.03,180.03,176.61,176.61,914232.0,180.03,180.03,176.61,176.61,914232.0
2016-06-01 09:30:00,176.53,177.0,174.41,175.0,227187.0,176.53,177.0,174.41,175.0,227187.0
2016-06-01 09:35:00,175.0,175.08,174.26,174.6,171114.0,175.0,175.08,174.26,174.6,171114.0
2016-06-01 09:40:00,174.6,176.38,174.47,175.32,124807.0,174.6,176.38,174.47,175.32,124807.0
2016-06-01 09:45:00,175.18,175.46,174.61,175.2,137362.0,175.18,175.46,174.61,175.2,137362.0
2016-06-01 09:50:00,175.17,175.91,174.86,175.83,72364.0,175.17,175.91,174.86,175.83,72364.0
2016-06-01 09:55:00,175.71,176.03,175.5,175.78,48064.0,175.71,176.03,175.5,175.78,48064.0
2016-06-01 10:00:00,175.69,175.78,174.7,175.32,98272.0,175.69,175.78,174.7,175.32,98272.0
2016-06-01 10:05:00,175.37,175.68,175.2,175.33,66758.0,175.37,175.68,175.2,175.33,66758.0
2016-06-01 10:10:00,175.35,175.64,175.07,175.2,69388.0,175.35,175.64,175.07,175.2,69388.0
2016-06-01 10:15:00,175.08,175.6,175.08,175.41,62855.0,175.08,175.6,175.08,175.41,62855.0
2016-06-01 10:20:00,175.4,175.55,175.14,175.29,56555.0,175.4,175.55,175.14,175.29,56555.0
2016-06-01 10:25:00,175.37,175.54,175.15,175.21,36463.0,175.37,175.54,175.15,175.21,36463.0
2016-06-01 10:30:00,175.26,175.67,175.17,175.59,43143.0,175.26,175.67,175.17,175.59,43143.0
2016-06-01 10:35:00,175.69,176.19,175.54,175.76,36101.0,175.69,176.19,175.54,175.76,36101.0
2016-06-01 10:40:00,175.76,175.9,175.38,175.48,19974.0,175.76,175.9,175.38,175.48,19974.0
2016-06-01 10:45:00,175.41,175.41,175.03,175.26,38645.0,175.41,175.41,175.03,175.26,38645.0
2016-06-01 10:50:00,175.31,175.8,175.28,175.67,29317.0,175.31,175.8,175.28,175.67,29317.0
2016-06-01 10:55:00,175.66,175.77,175.43,175.53,15606.0,175.66,175.77,175.43,175.53,15606.0
2016-06-01 11:00:00,175.56,175.88,175.46,175.85,19732.0,175.56,175.88,175.46,175.85,19732.0
2016-06-01 11:05:00,175.9,176.15,175.75,175.87,25208.0,175.9,176.15,175.75,175.87,25208.0
2016-06-01 11:10:00,175.88,176.21,175.79,176.1,28823.0,175.88,176.21,175.79,176.1,28823.0
2016-06-01 11:15:00,176.12,176.58,176.07,176.15,38644.0,176.12,176.58,176.07,176.15,38644.0
2016-06-01 11:20:00,176.26,176.6,176.18,176.44,33044.0,176.26,176.6,176.18,176.44,33044.0
2016-06-01 11:25:00,176.45,176.8,176.02,176.32,59824.0,176.45,176.8,176.02,176.32,59824.0
2016-06-01 11:30:00,176.33,176.52,176.07,176.19,38287.0,176.33,176.52,176.07,176.19,38287.0
2016-06-01 11:35:00,176.15,176.44,176.02,176.38,38414.0,176.15,176.44,176.02,176.38,38414.0
2016-06-01 11:40:00,176.36,176.8,176.32,176.79,44323.0,176.36,176.8,176.32,176.79,44323.0
2016-06-01 11:45:00,176.76,177.1,176.68,177.1,38929.0,176.76,177.1,176.68,177.1,38929.0
2016-06-01 11:50:00,177.1,177.1,176.85,177.07,20251.0,177.1,177.1,176.85,177.07,20251.0
2016-06-01 11:55:00,177.09,177.1,176.73,176.76,39009.0,177.09,177.1,176.73,176.76,39009.0
2016-06-01 12:00:00,176.84,177.25,176.77,177.22,26676.0,176.84,177.25,176.77,177.22,26676.0
2016-06-01 12:05:00,177.26,177.77,177.24,177.43,36263.0,177.26,177.77,177.24,177.43,36263.0
2016-06-01 12:10:00,177.43,177.76,177.37,177.55,23776.0,177.43,177.76,177.37,177.55,23776.0
2016-06-01 12:15:00,177.55,177.67,177.23,177.42,22554.0,177.55,177.67,177.23,177.42,22554.0
2016-06-01 12:20:00,177.45,177.64,177.33,177.54,44979.0,177.45,177.64,177.33,177.54,44979.0
2016-06-01 12:25:00,177.55,177.59,177.3,177.5,30469.0,177.55,177.59,177.3,177.5,30469.0
2016-06-01 12:30:00,177.56,177.57,177.22,177.22,25295.0,177.56,177.57,177.22,177.22,25295.0
2016-06-01 12:35:00,177.25,177.36,177.05,177.19,35570.0,177.25,177.36,177.05,177.19,35570.0
2016-06-01 12:40:00,177.24,177.46,177.23,177.46,24617.0,177.24,177.46,177.23,177.46,24617.0
2016-06-01 12:45:00,177.45,177.57,177.11,177.11,22930.0,177.45,177.57,177.11,177.11,22930.0
2016-06-01 12:50:00,177.11,177.26,176.97,177.24,37766.0,177.11,177.26,176.97,177.24,37766.0
2016-06-01 12:55:00,177.27,177.58,177.13,177.56,36498.0,177.27,177.58,177.13,177.56,36498.0
2016-06-01 13:00:00,177.56,177.56,177.3,177.39,35611.0,177.56,177.56,177.3,177.39,35611.0
2016-06-01 13:05:00,177.37,177.65,177.28,177.65,27044.0,177.37,177.65,177.28,177.65,27044.0
2016-06-01 13:10:00,177.68,177.69,177.46,177.46,13312.0,177.68,177.69,177.46,177.46,13312.0
2016-06-01 13:15:00,177.44,177.58,177.29,177.35,46504.0,177.44,177.58,177.29,177.35,46504.0
2016-06-01 13:20:00,177.3,177.46,177.2,177.34,31944.0,177.3,177.46,177.2,177.34,31944.0
2016-06-01 13:25:00,177.36,177.43,177.3,177.34,12566.0,177.36,177.43,177.3,177.34,12566.0
2016-06-01 13:30:00,177.3,177.37,176.94,176.94,38658.0,177.3,177.37,176.94,176.94,38658.0
2016-06-01 13:35:00,176.98,177.0,176.77,176.9,25436.0,176.98,177.0,176.77,176.9,25436.0
2016-06-01 13:40:00,176.95,176.99,176.11,176.11,47634.0,176.95,176.99,176.11,176.11,47634.0
2016-06-01 13:45:00,176.11,176.15,175.75,176.0,66269.0,176.11,176.15,175.75,176.0,66269.0
2016-06-01 13:50:00,176.0,176.21,175.96,176.09,43483.0,176.0,176.21,175.96,176.09,43483.0
2016-06-01 13:55:00,176.11,176.15,175.84,175.85,76045.0,176.11,176.15,175.84,175.85,76045.0
2016-06-01 14:00:00,175.9,176.0,175.75,175.93,51888.0,175.9,176.0,175.75,175.93,51888.0
2016-06-01 14:05:00,175.91,176.38,175.85,176.31,27903.0,175.91,176.38,175.85,176.31,27903.0
2016-06-01 14:10:00,176.37,176.64,176.31,176.56,22424.0,176.37,176.64,176.31,176.56,22424.0
2016-06-01 14:15:00,176.56,176.83,176.56,176.72,20393.0,176.56,176.83,176.56,176.72,20393.0
2016-06-01 14:20:00,176.72,176.84,176.52,176.52,28902.0,176.72,176.84,176.52,176.52,28902.0
2016-06-01 14:25:00,176.56,176.59,175.97,176.08,64941.0,176.56,176.59,175.97,176.08,64941.0
2016-06-01 14:30:00,176.01,176.35,176.0,176.19,39373.0,176.01,176.35,176.0,176.19,39373.0
2016-06-01 14:35:00,176.2,176.52,176.16,176.17,34610.0,176.2,176.52,176.16,176.17,34610.0
2016-06-01 14:40:00,176.21,176.32,176.01,176.23,26703.0,176.21,176.32,176.01,176.23,26703.0
2016-06-01 14:45:00,176.29,176.42,176.14,176.38,31200.0,176.29,176.42,176.14,176.38,31200.0
2016-06-01 14:50:00,176.38,176.47,176.27,176.42,28534.0,176.38,176.47,176.27,176.42,28534.0
2016-06-01 14:55:00,176.45,176.45,176.28,176.37,24918.0,176.45,176.45,176.28,176.37,24918.0
2016-06-01 15:00:00,176.38,176.57,176.25,176.54,36757.0,176.38,176.57,176.25,176.54,36757.0
2016-06-01 15:05:00,176.53,176.53,176.33,176.35,32733.0,176.53,176.53,176.33,176.35,32733.0
2016-06-01 15:10:00,176.38,176.38,175.81,175.99,60747.0,176.38,176.38,175.81,175.99,60747.0
2016-06-01 15:15:00,175.99,176.03,175.8,175.99,44280.0,175.99,176.03,175.8,175.99,44280.0
2016-06-01 15:20:00,175.98,176.32,175.91,176.29,58292.0,175.98,176.32,175.91,176.29,58292.0
2016-06-01 15:25:00,176.23,176.26,175.87,175.91,55814.0,176.23,176.26,175.87,175.91,55814.0
2016-06-01 15:30:00,175.89,176.0,175.78,175.98,50818.0,175.89,176.0,175.78,175.98,50818.0
2016-06-01 15:35:00,175.99,176.23,175.92,176.22,64544.0,175.99,176.23,175.92,176.22,64544.0
2016-06-01 15:40:00,176.19,176.26,175.94,175.97,55071.0,176.19,176.26,175.94,175.97,55071.0
2016-06-01 15:45:00,175.97,176.04,175.85,175.89,77308.0,175.97,176.04,175.85,175.89,77308.0
2016-06-01 15:50:00,175.9,176.1,175.85,176.09,127907.0,175.9,176.1,175.85,176.09,127907.0
2016-06-01 15:55:00,176.09,176.54,176.03,176.4,247987.0,176.09,176.54,176.03,176.4,247987.0
2016-06-02 09:30:00,177.2,179.0,176.14,176.69,134954.0,177.2,179.0,176.14,176.69,134954.0
2016-06-02 09:35:00,176.51,176.8,176.28,176.28,54985.0,176.51,176.8,176.28,176.28,54985.0
2016-06-02 09:40:00,176.4,176.4,175.05,175.53,48905.0,176.4,176.4,175.05,175.53,48905.0
2016-06-02 09:45:00,175.6,176.21,175.35,175.52,36243.0,175.6,176.21,175.35,175.52,36243.0
2016-06-02 09:50:00,175.53,176.61,175.45,175.95,37722.0,175.53,176.61,175.45,175.95,37722.0
2016-06-02 09:55:00,175.96,176.21,175.77,175.78,33808.0,175.96,176.21,175.77,175.78,33808.0
2016-06-02 10:00:00,175.78,176.08,175.6,175.99,37029.0,175.78,176.08,175.6,175.99,37029.0
2016-06-02 10:05:00,175.96,176.7,175.7,176.53,64835.0,175.96,176.7,175.7,176.53,64835.0
2016-06-02 10:10:00,176.6,176.7,176.24,176.34,33955.0,176.6,176.7,176.24,176.34,33955.0
2016-06-02 10:15:00,176.25,177.26,176.25,176.31,67533.0,176.25,177.26,176.25,176.31,67533.0
2016-06-02 10:20:00,176.22,176.48,175.92,176.05,38367.0,176.22,176.48,175.92,176.05,38367.0
2016-06-02 10:25:00,176.04,176.27,175.4,175.71,79829.0,176.04,176.27,175.4,175.71,79829.0
2016-06-02 10:30:00,175.89,176.13,175.51,175.57,61994.0,175.89,176.13,175.51,175.57,61994.0
2016-06-02 10:35:00,175.51,175.8,175.43,175.7,34923.0,175.51,175.8,175.43,175.7,34923.0
2016-06-02 10:40:00,175.67,175.93,175.4,175.43,22036.0,175.67,175.93,175.4,175.43,22036.0
2016-06-02 10:45:00,175.43,175.46,175.01,175.12,40141.0,175.43,175.46,175.01,175.12,40141.0
2016-06-02 10:50:00,175.13,175.33,174.87,175.32,34723.0,175.13,175.33,174.87,175.32,34723.0
2016-06-02 10:55:00,175.28,175.3,174.9,175.26,44871.0,175.28,175.3,174.9,175.26,44871.0
2016-06-02 11:00:00,175.26,175.73,175.1,175.66,41959.0,175.26,175.73,175.1,175.66,41959.0
2016-06-02 11:05:00,175.64,175.83,175.58,175.72,64067.0,175.64,175.83,175.58,175.72,64067.0
2016-06-02 11:10:00,175.69,176.05,175.65,175.9,32795.0,175.69,176.05,175.65,175.9,32795.0
2016-06-02 11:15:00,175.96,176.0,175.48,175.57,41463.0,175.96,176.0,175.48,175.57,41463.0
2016-06-02 11:20:00,175.5,175.6,175.23,175.3,26511.0,175.5,175.6,175.23,175.3,26511.0
2016-06-02 11:25:00,175.19,175.44,175.05,175.38,34948.0,175.19,175.44,175.05,175.38,34948.0
2016-06-02 11:30:00,175.38,175.55,175.38,175.46,17284.0,175.38,175.55,175.38,175.46,17284.0
2016-06-02 11:35:00,175.44,175.58,175.33,175.52,14629.0,175.44,175.58,175.33,175.52,14629.0
2016-06-02 11:40:00,175.54,175.59,175.39,175.55,17625.0,175.54,175.59,175.39,175.55,17625.0
2016-06-02 11:45:00,175.55,175.66,175.51,175.55,23521.0,175.55,175.66,175.51,175.55,23521.0
2016-06-02 11:50:00,175.55,175.59,175.21,175.37,25219.0,175.55,175.59,175.21,175.37,25219.0
2016-06-02 11:55:00,175.43,175.58,175.33,175.35,7712.0,175.43,175.58,175.33,175.35,7712.0
2016-06-02 12:00:00,175.33,175.36,175.05,175.18,66622.0,175.33,175.36,175.05,175.18,66622.0
2016-06-02 12:05:00,175.18,175.31,175.12,175.14,12230.0,175.18,175.31,175.12,175.14,12230.0
2016-06-02 12:10:00,175.16,175.24,174.96,175.02,23393.0,175.16,175.24,174.96,175.02,23393.0
2016-06-02 12:15:00,175.04,175.2,174.99,175.02,23762.0,175.04,175.2,174.99,175.02,23762.0
2016-06-02 12:20:00,175.08,175.13,174.86,174.96,89427.0,175.08,175.13,174.86,174.96,89427.0
2016-06-02 12:25:00,174.94,175.04,174.89,174.89,21643.0,174.94,175.04,174.89,174.89,21643.0
2016-06-02 12:30:00,174.88,175.07,174.75,174.83,27198.0,174.88,175.07,174.75,174.83,27198.0
2016-06-02 12:35:00,174.86,175.01,174.78,174.96,11757.0,174.86,175.01,174.78,174.96,11757.0
2016-06-02 12:40:00,174.98,175.04,174.87,175.0,17989.0,174.98,175.04,174.87,175.0,17989.0
2016-06-02 12:45:00,175.0,175.3,174.95,175.21,14836.0,175.0,175.3,174.95,175.21,14836.0
2016-06-02 12:50:00,175.21,175.3,175.16,175.21,19438.0,175.21,175.3,175.16,175.21,19438.0
2016-06-02 12:55:00,175.14,175.25,175.05,175.2,16661.0,175.14,175.25,175.05,175.2,16661.0
2016-06-02 13:00:00,175.27,175.42,175.18,175.25,29473.0,175.27,175.42,175.18,175.25,29473.0
2016-06-02 13:05:00,175.25,175.35,175.13,175.24,51244.0,175.25,175.35,175.13,175.24,51244.0
2016-06-02 13:10:00,175.28,175.36,175.11,175.25,44573.0,175.28,175.36,175.11,175.25,44573.0
2016-06-02 13:15:00,175.25,175.3,175.16,175.16,11726.0,175.25,175.3,175.16,175.16,11726.0
2016-06-02 13:20:00,175.16,175.26,174.91,174.92,21653.0,175.16,175.26,174.91,174.92,21653.0
2016-06-02 13:25:00,174.92,175.1,174.92,175.06,16375.0,174.92,175.1,174.92,175.06,16375.0
2016-06-02 13:30:00,175.04,175.1,175.01,175.03,15939.0,175.04,175.1,175.01,175.03,15939.0
2016-06-02 13:35:00,175.07,175.1,174.91,174.99,23349.0,175.07,175.1,174.91,174.99,23349.0
2016-06-02 13:40:00,174.95,175.07,174.94,175.03,37487.0,174.95,175.07,174.94,175.03,37487.0
2016-06-02 13:45:00,175.03,175.08,174.95,175.05,32587.0,175.03,175.08,174.95,175.05,32587.0
2016-06-02 13:50:00,175.05,175.12,174.97,175.02,27305.0,175.05,175.12,174.97,175.02,27305.0
2016-06-02 13:55:00,175.05,175.15,175.0,175.04,55586.0,175.05,175.15,175.0,175.04,55586.0
2016-06-02 14:00:00,175.05,175.42,175.02,175.31,32550.0,175.05,175.42,175.02,175.31,32550.0
2016-06-02 14:05:00,175.38,175.65,175.38,175.54,24043.0,175.38,175.65,175.38,175.54,24043.0
2016-06-02 14:10:00,175.56,175.69,175.49,175.57,20021.0,175.56,175.69,175.49,175.57,20021.0
2016-06-02 14:15:00,175.6,175.8,175.55,175.63,22197.0,175.6,175.8,175.55,175.63,22197.0
2016-06-02 14:20:00,175.65,175.71,175.36,175.55,15118.0,175.65,175.71,175.36,175.55,15118.0
2016-06-02 14:25:00,175.59,175.75,175.45,175.55,17418.0,175.59,175.75,175.45,175.55,17418.0
2016-06-02 14:30:00,175.55,175.68,175.43,175.43,13122.0,175.55,175.68,175.43,175.43,13122.0
2016-06-02 14:35:00,175.46,175.68,175.46,175.64,19922.0,175.46,175.68,175.46,175.64,19922.0
2016-06-02 14:40:00,175.63,175.63,175.41,175.45,12894.0,175.63,175.63,175.41,175.45,12894.0
2016-06-02 14:45:00,175.42,175.63,175.42,175.52,10732.0,175.42,175.63,175.42,175.52,10732.0
2016-06-02 14:50:00,175.53,175.63,175.47,175.54,13802.0,175.53,175.63,175.47,175.54,13802.0
2016-06-02 14:55:00,175.58,175.63,175.4,175.56,22110.0,175.58,175.63,175.4,175.56,22110.0
2016-06-02 15:00:00,175.51,175.73,175.51,175.62,12218.0,175.51,175.73,175.51,175.62,12218.0
2016-06-02 15:05:00,175.7,175.97,175.66,175.81,21260.0,175.7,175.97,175.66,175.81,21260.0
2016-06-02 15:10:00,175.81,175.9,175.65,175.77,16228.0,175.81,175.9,175.65,175.77,16228.0
2016-06-02 15:15:00,175.77,175.85,175.69,175.8,15126.0,175.77,175.85,175.69,175.8,15126.0
2016-06-02 15:20:00,175.83,175.93,175.81,175.9,22387.0,175.83,175.93,175.81,175.9,22387.0
2016-06-02 15:25:00,175.92,175.92,175.56,175.6,28081.0,175.92,175.92,175.56,175.6,28081.0
2016-06-02 15:30:00,175.59,175.85,175.58,175.73,25757.0,175.59,175.85,175.58,175.73,25757.0
2016-06-02 15:35:00,175.69,175.78,175.57,175.74,29094.0,175.69,175.78,175.57,175.74,29094.0
2016-06-02 15:40:00,175.76,175.93,175.48,175.54,41252.0,175.76,175.93,175.48,175.54,41252.0
2016-06-02 15:45:00,175.55,175.6,175.21,175.3,41141.0,175.55,175.6,175.21,175.3,41141.0
2016-06-02 15:50:00,175.3,175.76,175.3,175.55,39298.0,175.3,175.76,175.3,175.55,39298.0
2016-06-02 15:55:00,175.57,175.7,175.23,175.57,98115.0,175.57,175.7,175.23,175.57,98115.0
2016-06-03 09:30:00,176.64,177.5,176.23,176.52,98815.0,176.64,177.5,176.23,176.52,98815.0
2016-06-03 09:35:00,176.51,176.77,175.31,175.86,36056.0,176.51,176.77,175.31,175.86,36056.0
2016-06-03 09:40:00,176.26,176.26,175.46,175.71,15396.0,176.26,176.26,175.46,175.71,15396.0
2016-06-03 09:45:00,175.78,175.94,175.01,175.02,36628.0,175.78,175.94,175.01,175.02,36628.0
2016-06-03 09:50:00,175.28,175.45,174.57,175.23,34084.0,175.28,175.45,174.57,175.23,34084.0
2016-06-03 09:55:00,175.1,175.52,175.02,175.42,12396.0,175.1,175.52,175.02,175.42,12396.0
2016-06-03 10:00:00,175.45,175.55,175.21,175.28,13163.0,175.45,175.55,175.21,175.28,13163.0
2016-06-03 10:05:00,175.33,175.67,175.24,175.53,19720.0,175.33,175.67,175.24,175.53,19720.0
2016-06-03 10:10:00,175.3,175.51,174.9,175.4,15796.0,175.3,175.51,174.9,175.4,15796.0
2016-06-03 10:15:00,175.39,175.56,174.57,174.64,38756.0,175.39,175.56,174.57,174.64,38756.0
2016-06-03 10:20:00,174.67,174.67,174.36,174.44,34803.0,174.67,174.67,174.36,174.44,34803.0
2016-06-03 10:25:00,174.5,174.57,173.71,173.77,35047.0,174.5,174.57,173.71,173.77,35047.0
2016-06-03 10:30:00,173.73,174.18,173.34,174.08,43402.0,173.73,174.18,173.34,174.08,43402.0
2016-06-03 10:35:00,174.19,174.23,173.9,174.23,25483.0,174.19,174.23,173.9,174.23,25483.0
2016-06-03 10:40:00,174.19,174.29,173.82,173.95,13873.0,174.19,174.29,173.82,173.95,13873.0
2016-06-03 10:45:00,173.81,173.94,173.7,173.86,15408.0,173.81,173.94,173.7,173.86,15408.0
2016-06-03 10:50:00,173.93,174.3,173.77,174.03,14565.0,173.93,174.3,173.77,174.03,14565.0
2016-06-03 10:55:00,174.07,174.37,174.04,174.27,14994.0,174.07,174.37,174.04,174.27,14994.0
2016-06-03 11:00:00,174.32,174.44,173.82,173.82,18914.0,174.32,174.44,173.82,173.82,18914.0
2016-06-03 11:05:00,173.8,173.81,173.37,173.43,26142.0,173.8,173.81,173.37,173.43,26142.0
2016-06-03 11:10:00,173.45,173.51,173.0,173.05,62561.0,173.45,173.51,173.0,173.05,62561.0
2016-06-03 11:15:00,173.12,173.15,172.92,173.03,55863.0,173.12,173.15,172.92,173.03,55863.0
2016-06-03 11:20:00,173.05,173.56,173.02,173.19,19300.0,173.05,173.56,173.02,173.19,19300.0
2016-06-03 11:25:00,173.26,173.38,173.03,173.22,31903.0,173.26,173.38,173.03,173.22,31903.0
2016-06-03 11:30:00,173.22,173.5,173.08,173.34,29962.0,173.22,173.5,173.08,173.34,29962.0
2016-06-03 11:35:00,173.34,173.37,173.07,173.27,15822.0,173.34,173.37,173.07,173.27,15822.0
2016-06-03 11:40:00,173.23,173.48,173.12,173.36,15441.0,173.23,173.48,173.12,173.36,15441.0
2016-06-03 11:45:00,173.37,173.41,173.26,173.41,19130.0,173.37,173.41,173.26,173.41,19130.0
2016-06-03 11:50:00,173.45,173.55,173.39,173.5,14388.0,173.45,173.55,173.39,173.5,14388.0
2016-06-03 11:55:00,173.48,173.68,173.48,173.56,18424.0,173.48,173.68,173.48,173.56,18424.0
2016-06-03 12:00:00,173.63,174.94,173.56,173.64,33863.0,173.63,174.94,173.56,173.64,33863.0
2016-06-03 12:05:00,173.66,173.87,173.61,173.8,14729.0,173.66,173.87,173.61,173.8,14729.0
2016-06-03 12:10:00,173.8,173.94,173.72,173.72,8468.0,173.8,173.94,173.72,173.72,8468.0
2016-06-03 12:15:00,173.74,173.86,173.23,173.29,19981.0,173.74,173.86,173.23,173.29,19981.0
2016-06-03 12:20:00,173.24,173.52,173.23,173.25,28847.0,173.24,173.52,173.23,173.25,28847.0
2016-06-03 12:25:00,173.35,173.5,173.24,173.4,25026.0,173.35,173.5,173.24,173.4,25026.0
2016-06-03 12:30:00,173.35,173.47,173.29,173.39,11571.0,173.35,173.47,173.29,173.39,11571.0
2016-06-03 12:35:00,173.4,173.43,173.32,173.39,5618.0,173.4,173.43,173.32,173.39,5618.0
2016-06-03 12:40:00,173.44,173.62,173.41,173.47,8537.0,173.44,173.62,173.41,173.47,8537.0
2016-06-03 12:45:00,173.53,173.53,173.29,173.3,8950.0,173.53,173.53,173.29,173.3,8950.0
2016-06-03 12:50:00,173.35,173.47,173.06,173.34,24803.0,173.35,173.47,173.06,173.34,24803.0
2016-06-03 12:55:00,173.39,173.5,173.24,173.26,8339.0,173.39,173.5,173.24,173.26,8339.0
2016-06-03 13:00:00,173.22,173.25,173.07,173.15,11432.0,173.22,173.25,173.07,173.15,11432.0
2016-06-03 13:05:00,173.18,173.21,172.9,173.01,29940.0,173.18,173.21,172.9,173.01,29940.0
2016-06-03 13:10:00,173.01,173.34,173.01,173.33,8466.0,173.01,173.34,173.01,173.33,8466.0
2016-06-03 13:15:00,173.32,173.33,173.21,173.32,6069.0,173.32,173.33,173.21,173.32,6069.0
2016-06-03 13:20:00,173.34,173.66,173.34,173.52,17366.0,173.34,173.66,173.34,173.52,17366.0
2016-06-03 13:25:00,173.54,173.68,173.36,173.36,11538.0,173.54,173.68,173.36,173.36,11538.0
2016-06-03 13:30:00,173.38,173.62,173.36,173.39,12427.0,173.38,173.62,173.36,173.39,12427.0
2016-06-03 13:35:00,173.39,173.46,173.19,173.25,10620.0,173.39,173.46,173.19,173.25,10620.0
2016-06-03 13:40:00,173.2,173.33,173.07,173.07,15951.0,173.2,173.33,173.07,173.07,15951.0
2016-06-03 13:45:00,173.12,173.34,173.03,173.2,10527.0,173.12,173.34,173.03,173.2,10527.0
2016-06-03 13:50:00,173.23,173.23,172.96,172.97,16668.0,173.23,173.23,172.96,172.97,16668.0
2016-06-03 13:55:00,173.0,173.29,172.99,173.17,14955.0,173.0,173.29,172.99,173.17,14955.0
2016-06-03 14:00:00,173.19,173.21,173.03,173.15,15002.0,173.19,173.21,173.03,173.15,15002.0
2016-06-03 14:05:00,173.1,173.23,173.1,173.19,13809.0,173.1,173.23,173.1,173.19,13809.0
2016-06-03 14:10:00,173.2,173.29,173.04,173.07,23121.0,173.2,173.29,173.04,173.07,23121.0
2016-06-03 14:15:00,173.07,173.12,172.65,172.74,84484.0,173.07,173.12,172.65,172.74,84484.0
2016-06-03 14:20:00,172.75,172.88,172.62,172.72,19056.0,172.75,172.88,172.62,172.72,19056.0
2016-06-03 14:25:00,172.72,172.74,172.33,172.72,38738.0,172.72,172.74,172.33,172.72,38738.0
2016-06-03 14:30:00,172.77,172.77,172.48,172.62,26435.0,172.77,172.77,172.48,172.62,26435.0
2016-06-03 14:35:00,172.64,172.66,172.43,172.5,56247.0,172.64,172.66,172.43,172.5,56247.0
2016-06-03 14:40:00,172.53,172.79,172.42,172.78,27309.0,172.53,172.79,172.42,172.78,27309.0
2016-06-03 14:45:00,172.76,172.98,172.73,172.82,23245.0,172.76,172.98,172.73,172.82,23245.0
2016-06-03 14:50:00,172.78,173.04,172.71,173.0,36217.0,172.78,173.04,172.71,173.0,36217.0
2016-06-03 14:55:00,173.0,173.27,172.86,172.93,30302.0,173.0,173.27,172.86,172.93,30302.0
2016-06-03 15:00:00,172.97,173.08,172.82,172.92,53249.0,172.97,173.08,172.82,172.92,53249.0
2016-06-03 15:05:00,173.02,173.15,172.88,172.89,52035.0,173.02,173.15,172.88,172.89,52035.0
2016-06-03 15:10:00,172.86,173.06,172.74,172.98,38552.0,172.86,173.06,172.74,172.98,38552.0
2016-06-03 15:15:00,172.97,173.12,172.89,172.95,35581.0,172.97,173.12,172.89,172.95,35581.0
2016-06-03 15:20:00,172.92,173.2,172.84,173.17,48021.0,172.92,173.2,172.84,173.17,48021.0
2016-06-03 15:25:00,173.16,173.46,173.16,173.45,33648.0,173.16,173.46,173.16,173.45,33648.0
2016-06-03 15:30:00,173.45,173.57,173.3,173.39,41199.0,173.45,173.57,173.3,173.39,41199.0
2016-06-03 15:35:00,173.43,173.45,173.21,173.23,41126.0,173.43,173.45,173.21,173.23,41126.0
2016-06-03 15:40:00,173.24,173.34,173.16,173.29,62386.0,173.24,173.34,173.16,173.29,62386.0
2016-06-03 15:45:00,173.3,173.33,173.17,173.28,62123.0,173.3,173.33,173.17,173.28,62123.0
2016-06-03 15:50:00,173.31,173.86,173.29,173.86,143792.0,173.31,173.86,173.29,173.86,143792.0
2016-06-03 15:55:00,173.85,173.85,173.47,173.71,216620.0,173.85,173.85,173.47,173.71,216620.0
2016-06-06 09:30:00,174.73,175.64,174.5,174.65,71998.0,174.73,175.64,174.5,174.65,71998.0
2016-06-06 09:35:00,174.72,175.48,174.62,175.09,41320.0,174.72,175.48,174.62,175.09,41320.0
2016-06-06 09:40:00,175.02,175.21,173.8,174.63,73017.0,175.02,175.21,173.8,174.63,73017.0
2016-06-06 09:45:00,174.53,174.88,174.48,174.85,27032.0,174.53,174.88,174.48,174.85,27032.0
2016-06-06 09:50:00,174.89,175.8,174.81,175.22,68407.0,174.89,175.8,174.81,175.22,68407.0
2016-06-06 09:55:00,175.1,176.0,174.86,175.4,49655.0,175.1,176.0,174.86,175.4,49655.0
2016-06-06 10:00:00,175.44,175.82,175.03,175.29,26595.0,175.44,175.82,175.03,175.29,26595.0
2016-06-06 10:05:00,175.3,175.64,175.29,175.37,29480.0,175.3,175.64,175.29,175.37,29480.0
2016-06-06 10:10:00,175.31,175.57,175.25,175.48,20451.0,175.31,175.57,175.25,175.48,20451.0
2016-06-06 10:15:00,175.49,175.84,175.39,175.66,24954.0,175.49,175.84,175.39,175.66,24954.0
2016-06-06 10:20:00,175.7,175.94,175.57,175.65,24370.0,175.7,175.94,175.57,175.65,24370.0
2016-06-06 10:25:00,175.67,175.75,174.6,174.67,49993.0,175.67,175.75,174.6,174.67,49993.0
2016-06-06 10:30:00,174.64,175.49,174.61,175.45,20402.0,174.64,175.49,174.61,175.45,20402.0
2016-06-06 10:35:00,175.52,175.69,175.14,175.17,30072.0,175.52,175.69,175.14,175.17,30072.0
2016-06-06 10:40:00,175.17,175.41,175.17,175.41,8030.0,175.17,175.41,175.17,175.41,8030.0
2016-06-06 10:45:00,175.41,175.48,175.21,175.41,17206.0,175.41,175.48,175.21,175.41,17206.0
2016-06-06 10:50:00,175.41,175.5,175.25,175.32,8926.0,175.41,175.5,175.25,175.32,8926.0
2016-06-06 10:55:00,175.37,175.62,175.29,175.58,13408.0,175.37,175.62,175.29,175.58,13408.0
2016-06-06 11:00:00,175.54,175.6,175.32,175.54,11835.0,175.54,175.6,175.32,175.54,11835.0
2016-06-06 11:05:00,175.54,175.74,175.47,175.66,19027.0,175.54,175.74,175.47,175.66,19027.0
2016-06-06 11:10:00,175.66,176.0,175.43,175.99,22300.0,175.66,176.0,175.43,175.99,22300.0
2016-06-06 11:15:00,175.99,176.06,175.59,175.89,30649.0,175.99,176.06,175.59,175.89,30649.0
2016-06-06 11:20:00,175.84,175.96,175.45,175.55,20865.0,175.84,175.96,175.45,175.55,20865.0
2016-06-06 11:25:00,175.53,175.83,175.49,175.71,10377.0,175.53,175.83,175.49,175.71,10377.0
2016-06-06 11:30:00,175.73,175.97,175.68,175.82,12261.0,175.73,175.97,175.68,175.82,12261.0
2016-06-06 11:35:00,175.83,175.86,175.47,175.55,51297.0,175.83,175.86,175.47,175.55,51297.0
2016-06-06 11:40:00,175.67,175.79,175.41,175.62,9135.0,175.67,175.79,175.41,175.62,9135.0
2016-06-06 11:45:00,175.69,175.8,175.54,175.61,11613.0,175.69,175.8,175.54,175.61,11613.0
2016-06-06 11:50:00,175.6,175.64,175.41,175.49,9511.0,175.6,175.64,175.41,175.49,9511.0
2016-06-06 11:55:00,175.49,175.49,175.01,175.07,15504.0,175.49,175.49,175.01,175.07,15504.0
2016-06-06 12:00:00,175.01,175.38,175.01,175.1,8144.0,175.01,175.38,175.01,175.1,8144.0
2016-06-06 12:05:00,175.12,175.46,175.11,175.28,9090.0,175.12,175.46,175.11,175.28,9090.0
2016-06-06 12:10:00,175.29,175.31,174.99,175.07,9136.0,175.29,175.31,174.99,175.07,9136.0
2016-06-06 12:15:00,175.04,175.26,175.02,175.2,6300.0,175.04,175.26,175.02,175.2,6300.0
2016-06-06 12:20:00,175.22,175.28,175.04,175.18,8900.0,175.22,175.28,175.04,175.18,8900.0
2016-06-06 12:25:00,175.2,175.32,175.04,175.09,10983.0,175.2,175.32,175.04,175.09,10983.0
2016-06-06 12:30:00,175.09,175.09,174.81,174.87,15383.0,175.09,175.09,174.81,174.87,15383.0
2016-06-06 12:35:00,174.9,175.0,174.73,174.73,10356.0,174.9,175.0,174.73,174.73,10356.0
2016-06-06 12:40:00,174.7,175.03,174.55,175.03,16736.0,174.7,175.03,174.55,175.03,16736.0
2016-06-06 12:45:00,175.08,175.08,174.66,174.77,12224.0,175.08,175.08,174.66,174.77,12224.0
2016-06-06 12:50:00,174.84,174.86,174.35,174.57,14529.0,174.84,174.86,174.35,174.57,14529.0
2016-06-06 12:55:00,174.59,175.14,174.46,175.09,8847.0,174.59,175.14,174.46,175.09,8847.0
2016-06-06 13:00:00,175.07,175.11,174.84,175.0,18956.0,175.07,175.11,174.84,175.0,18956.0
2016-06-06 13:05:00,175.0,175.23,174.99,175.09,6422.0,175.0,175.23,174.99,175.09,6422.0
2016-06-06 13:10:00,175.18,175.3,175.16,175.18,16809.0,175.18,175.3,175.16,175.18,16809.0
2016-06-06 13:15:00,175.23,175.41,175.1,175.22,12218.0,175.23,175.41,175.1,175.22,12218.0
2016-06-06 13:20:00,175.28,175.38,175.2,175.31,4019.0,175.28,175.38,175.2,175.31,4019.0
2016-06-06 13:25:00,175.38,175.45,175.16,175.18,8019.0,175.38,175.45,175.16,175.18,8019.0
2016-06-06 13:30:00,175.2,175.2,174.88,175.08,9746.0,175.2,175.2,174.88,175.08,9746.0
2016-06-06 13:35:00,175.02,175.23,174.98,175.08,5704.0,175.02,175.23,174.98,175.08,5704.0
2016-06-06 13:40:00,175.1,175.18,175.04,175.04,5800.0,175.1,175.18,175.04,175.04,5800.0
2016-06-06 13:45:00,175.11,175.18,174.98,175.05,9189.0,175.11,175.18,174.98,175.05,9189.0
2016-06-06 13:50:00,175.03,175.28,174.96,175.23,12465.0,175.03,175.28,174.96,175.23,12465.0
2016-06-06 13:55:00,175.21,175.35,175.15,175.22,8902.0,175.21,175.35,175.15,175.22,8902.0
2016-06-06 14:00:00,175.29,175.3,175.11,175.25,7311.0,175.29,175.3,175.11,175.25,7311.0
2016-06-06 14:05:00,175.17,175.32,175.08,175.32,6314.0,175.17,175.32,175.08,175.32,6314.0
2016-06-06 14:10:00,175.31,175.39,175.25,175.37,12900.0,175.31,175.39,175.25,175.37,12900.0
2016-06-06 14:15:00,175.37,175.49,175.26,175.26,11647.0,175.37,175.49,175.26,175.26,11647.0
2016-06-06 14:20:00,175.26,175.42,175.24,175.29,16278.0,175.26,175.42,175.24,175.29,16278.0
2016-06-06 14:25:00,175.34,175.42,175.26,175.26,11062.0,175.34,175.42,175.26,175.26,11062.0
2016-06-06 14:30:00,175.26,175.37,175.02,175.1,14270.0,175.26,175.37,175.02,175.1,14270.0
2016-06-06 14:35:00,175.04,175.17,175.02,175.04,9200.0,175.04,175.17,175.02,175.04,9200.0
2016-06-06 14:40:00,175.05,175.2,174.96,175.01,10402.0,175.05,175.2,174.96,175.01,10402.0
2016-06-06 14:45:00,174.99,175.15,174.97,175.03,4900.0,174.99,175.15,174.97,175.03,4900.0
2016-06-06 14:50:00,175.04,175.19,174.99,175.17,12491.0,175.04,175.19,174.99,175.17,12491.0
2016-06-06 14:55:00,175.16,175.16,174.99,175.04,31768.0,175.16,175.16,174.99,175.04,31768.0
2016-06-06 15:00:00,175.13,175.15,174.95,175.12,10015.0,175.13,175.15,174.95,175.12,10015.0
2016-06-06 15:05:00,175.12,175.15,175.0,175.13,10180.0,175.12,175.15,175.0,175.13,10180.0
2016-06-06 15:10:00,175.13,175.2,175.07,175.14,9182.0,175.13,175.2,175.07,175.14,9182.0
2016-06-06 15:15:00,175.2,175.2,175.04,175.07,8848.0,175.2,175.2,175.04,175.07,8848.0
2016-06-06 15:20:00,175.16,175.19,175.03,175.08,14786.0,175.16,175.19,175.03,175.08,14786.0
2016-06-06 15:25:00,175.08,175.15,174.85,174.95,27588.0,175.08,175.15,174.85,174.95,27588.0
2016-06-06 15:30:00,174.97,175.04,174.93,175.04,29223.0,174.97,175.04,174.93,175.04,29223.0
2016-06-06 15:35:00,175.04,175.05,174.95,174.98,23328.0,175.04,175.05,174.95,174.98,23328.0
2016-06-06 15:40:00,174.98,175.0,174.91,174.91,21314.0,174.98,175.0,174.91,174.91,21314.0
2016-06-06 15:45:00,174.95,175.06,174.8,174.88,47366.0,174.95,175.06,174.8,174.88,47366.0
2016-06-06 15:50:00,174.87,174.91,174.5,174.71,55317.0,174.87,174.91,174.5,174.71,55317.0
2016-06-06 15:55:00,174.64,174.78,174.53,174.61,79072.0,174.64,174.78,174.53,174.61,79072.0
2016-06-07 09:30:00,175.87,175.87,174.27,174.33,87170.0,175.87,175.87,174.27,174.33,87170.0
2016-06-07 09:35:00,174.32,175.2,173.87,174.26,68068.0,174.32,175.2,173.87,174.26,68068.0
2016-06-07 09:40:00,174.14,174.36,173.0,173.12,79615.0,174.14,174.36,173.0,173.12,79615.0
2016-06-07 09:45:00,173.05,174.68,173.05,174.51,42800.0,173.05,174.68,173.05,174.51,42800.0
2016-06-07 09:50:00,174.28,174.5,173.0,173.08,50091.0,174.28,174.5,173.0,173.08,50091.0
2016-06-07 09:55:00,173.14,173.44,173.0,173.28,37893.0,173.14,173.44,173.0,173.28,37893.0
2016-06-07 10:00:00,173.35,173.73,173.13,173.62,18273.0,173.35,173.73,173.13,173.62,18273.0
2016-06-07 10:05:00,173.65,174.19,173.25,173.88,30305.0,173.65,174.19,173.25,173.88,30305.0
2016-06-07 10:10:00,173.89,174.14,173.77,173.77,15156.0,173.89,174.14,173.77,173.77,15156.0
2016-06-07 10:15:00,173.67,173.94,173.49,173.5,23531.0,173.67,173.94,173.49,173.5,23531.0
2016-06-07 10:20:00,173.5,173.55,173.23,173.43,31969.0,173.5,173.55,173.23,173.43,31969.0
2016-06-07 10:25:00,173.41,173.47,173.18,173.37,33313.0,173.41,173.47,173.18,173.37,33313.0
2016-06-07 10:30:00,173.43,173.49,173.19,173.33,17647.0,173.43,173.49,173.19,173.33,17647.0
2016-06-07 10:35:00,173.31,173.47,173.2,173.26,15175.0,173.31,173.47,173.2,173.26,15175.0
2016-06-07 10:40:00,173.25,173.42,173.16,173.4,10871.0,173.25,173.42,173.16,173.4,10871.0
2016-06-07 10:45:00,173.35,173.4,173.1,173.1,20528.0,173.35,173.4,173.1,173.1,20528.0
2016-06-07 10:50:00,173.1,173.12,172.54,172.92,43559.0,173.1,173.12,172.54,172.92,43559.0
2016-06-07 10:55:00,172.96,172.96,172.26,172.63,29554.0,172.96,172.96,172.26,172.63,29554.0
2016-06-07 11:00:00,172.66,172.8,172.41,172.8,15177.0,172.66,172.8,172.41,172.8,15177.0
2016-06-07 11:05:00,172.77,172.98,172.58,172.84,19095.0,172.77,172.98,172.58,172.84,19095.0
2016-06-07 11:10:00,172.84,172.9,172.56,172.74,15239.0,172.84,172.9,172.56,172.74,15239.0
2016-06-07 11:15:00,172.75,172.9,172.7,172.84,18290.0,172.75,172.9,172.7,172.84,18290.0
2016-06-07 11:20:00,172.8,173.0,172.7,172.92,26880.0,172.8,173.0,172.7,172.92,26880.0
2016-06-07 11:25:00,172.91,173.34,172.9,173.2,44296.0,172.91,173.34,172.9,173.2,44296.0
2016-06-07 11:30:00,173.18,173.57,173.1,173.31,27372.0,173.18,173.57,173.1,173.31,27372.0
2016-06-07 11:35:00,173.18,173.53,173.18,173.26,20387.0,173.18,173.53,173.18,173.26,20387.0
2016-06-07 11:40:00,173.38,173.45,172.86,172.87,20297.0,173.38,173.45,172.86,172.87,20297.0
2016-06-07 11:45:00,172.92,173.22,172.92,173.05,8642.0,172.92,173.22,172.92,173.05,8642.0
2016-06-07 11:50:00,173.0,173.37,172.96,173.36,11219.0,173.0,173.37,172.96,173.36,11219.0
2016-06-07 11:55:00,173.3,173.36,172.61,172.82,20266.0,173.3,173.36,172.61,172.82,20266.0
2016-06-07 12:00:00,172.84,173.2,172.81,173.0,15292.0,172.84,173.2,172.81,173.0,15292.0
2016-06-07 12:05:00,173.1,173.16,172.7,172.88,24138.0,173.1,173.16,172.7,172.88,24138.0
2016-06-07 12:10:00,172.8,172.96,172.74,172.92,22489.0,172.8,172.96,172.74,172.92,22489.0
2016-06-07 12:15:00,172.92,172.99,172.71,172.79,13334.0,172.92,172.99,172.71,172.79,13334.0
2016-06-07 12:20:00,172.77,172.88,172.72,172.79,3200.0,172.77,172.88,172.72,172.79,3200.0
2016-06-07 12:25:00,172.83,172.97,172.81,172.91,5210.0,172.83,172.97,172.81,172.91,5210.0
2016-06-07 12:30:00,172.89,173.14,172.87,172.92,13010.0,172.89,173.14,172.87,172.92,13010.0
2016-06-07 12:35:00,172.87,172.98,172.75,172.75,17145.0,172.87,172.98,172.75,172.75,17145.0
2016-06-07 12:40:00,172.71,172.96,172.71,172.77,19033.0,172.71,172.96,172.71,172.77,19033.0
2016-06-07 12:45:00,172.78,172.88,172.74,172.75,5936.0,172.78,172.88,172.74,172.75,5936.0
2016-06-07 12:50:00,172.77,172.8,172.65,172.7,7800.0,172.77,172.8,172.65,172.7,7800.0
2016-06-07 12:55:00,172.72,172.72,172.45,172.56,20645.0,172.72,172.72,172.45,172.56,20645.0
2016-06-07 13:00:00,172.51,172.6,172.42,172.6,15051.0,172.51,172.6,172.42,172.6,15051.0
2016-06-07 13:05:00,172.63,172.74,172.52,172.63,15389.0,172.63,172.74,172.52,172.63,15389.0
2016-06-07 13:10:00,172.63,172.68,172.47,172.63,14830.0,172.63,172.68,172.47,172.63,14830.0
2016-06-07 13:15:00,172.66,172.67,172.5,172.55,9557.0,172.66,172.67,172.5,172.55,9557.0
2016-06-07 13:20:00,172.52,172.67,172.46,172.49,8147.0,172.52,172.67,172.46,172.49,8147.0
2016-06-07 13:25:00,172.5,172.53,172.31,172.48,15863.0,172.5,172.53,172.31,172.48,15863.0
2016-06-07 13:30:00,172.51,172.62,172.39,172.59,11115.0,172.51,172.62,172.39,172.59,11115.0
2016-06-07 13:35:00,172.58,172.63,172.41,172.44,12556.0,172.58,172.63,172.41,172.44,12556.0
2016-06-07 13:40:00,172.44,172.5,172.31,172.37,14618.0,172.44,172.5,172.31,172.37,14618.0
2016-06-07 13:45:00,172.31,172.32,172.12,172.28,26576.0,172.31,172.32,172.12,172.28,26576.0
2016-06-07 13:50:00,172.28,172.42,172.28,172.34,19461.0,172.28,172.42,172.28,172.34,19461.0
2016-06-07 13:55:00,172.35,172.48,172.24,172.25,12063.0,172.35,172.48,172.24,172.25,12063.0
2016-06-07 14:00:00,172.32,172.33,172.12,172.12,11758.0,172.32,172.33,172.12,172.12,11758.0
2016-06-07 14:05:00,172.1,172.12,171.66,171.66,28636.0,172.1,172.12,171.66,171.66,28636.0
2016-06-07 14:10:00,171.65,172.13,171.57,171.93,19262.0,171.65,172.13,171.57,171.93,19262.0
2016-06-07 14:15:00,172.02,172.08,171.5,171.6,25599.0,172.02,172.08,171.5,171.6,25599.0
2016-06-07 14:20:00,171.56,171.8,171.28,171.72,24689.0,171.56,171.8,171.28,171.72,24689.0
2016-06-07 14:25:00,171.71,171.74,171.45,171.45,15625.0,171.71,171.74,171.45,171.45,15625.0
2016-06-07 14:30:00,171.49,171.67,171.42,171.42,17971.0,171.49,171.67,171.42,171.42,17971.0
2016-06-07 14:35:00,171.42,171.55,171.42,171.5,17992.0,171.42,171.55,171.42,171.5,17992.0
2016-06-07 14:40:00,171.52,171.56,171.44,171.48,15622.0,171.52,171.56,171.44,171.48,15622.0
2016-06-07 14:45:00,171.43,171.63,171.43,171.57,24775.0,171.43,171.63,171.43,171.57,24775.0
2016-06-07 14:50:00,171.54,171.67,171.45,171.54,19702.0,171.54,171.67,171.45,171.54,19702.0
2016-06-07 14:55:00,171.54,171.54,171.35,171.37,16064.0,171.54,171.54,171.35,171.37,16064.0
2016-06-07 15:00:00,171.43,171.46,171.17,171.25,28825.0,171.43,171.46,171.17,171.25,28825.0
2016-06-07 15:05:00,171.21,171.4,171.2,171.35,13093.0,171.21,171.4,171.2,171.35,13093.0
2016-06-07 15:10:00,171.37,171.4,171.17,171.21,19729.0,171.37,171.4,171.17,171.21,19729.0
2016-06-07 15:15:00,171.17,171.24,171.02,171.06,19758.0,171.17,171.24,171.02,171.06,19758.0
2016-06-07 15:20:00,171.06,171.39,171.06,171.27,25991.0,171.06,171.39,171.06,171.27,25991.0
2016-06-07 15:25:00,171.25,171.36,171.2,171.29,33985.0,171.25,171.36,171.2,171.29,33985.0
2016-06-07 15:30:00,171.33,171.33,171.19,171.21,26464.0,171.33,171.33,171.19,171.21,26464.0
2016-06-07 15:35:00,171.25,171.33,171.07,171.2,25909.0,171.25,171.33,171.07,171.2,25909.0
2016-06-07 15:40:00,171.21,171.23,171.03,171.06,47174.0,171.21,171.23,171.03,171.06,47174.0
2016-06-07 15:45:00,171.04,171.1,170.92,171.01,63430.0,171.04,171.1,170.92,171.01,63430.0
2016-06-07 15:50:00,171.03,171.07,171.0,171.01,66811.0,171.03,171.07,171.0,171.01,66811.0
2016-06-07 15:55:00,171.01,171.02,170.81,170.95,104134.0,171.01,171.02,170.81,170.95,104134.0
2016-06-08 09:30:00,172.04,172.2,171.69,171.9,116017.0,172.04,172.2,171.69,171.9,116017.0
2016-06-08 09:35:00,171.76,172.15,171.52,171.91,66253.0,171.76,172.15,171.52,171.91,66253.0
2016-06-08 09:40:00,171.88,172.03,171.54,171.86,53269.0,171.88,172.03,171.54,171.86,53269.0
2016-06-08 09:45:00,171.93,172.0,171.07,171.97,38916.0,171.93,172.0,171.07,171.97,38916.0
2016-06-08 09:50:00,171.97,172.0,170.95,171.03,33104.0,171.97,172.0,170.95,171.03,33104.0
2016-06-08 09:55:00,171.03,171.08,170.55,170.98,56871.0,171.03,171.08,170.55,170.98,56871.0
2016-06-08 10:00:00,170.97,171.03,170.29,170.57,52265.0,170.97,171.03,170.29,170.57,52265.0
2016-06-08 10:05:00,170.71,170.71,170.23,170.28,14737.0,170.71,170.71,170.23,170.28,14737.0
2016-06-08 10:10:00,170.23,170.25,169.11,169.19,53267.0,170.23,170.25,169.11,169.19,53267.0
2016-06-08 10:15:00,169.19,169.5,169.0,169.37,54426.0,169.19,169.5,169.0,169.37,54426.0
2016-06-08 10:20:00,169.31,169.73,169.13,169.59,43412.0,169.31,169.73,169.13,169.59,43412.0
2016-06-08 10:25:00,169.59,169.97,169.57,169.63,24193.0,169.59,169.97,169.57,169.63,24193.0
2016-06-08 10:30:00,169.65,170.07,169.55,170.04,35246.0,169.65,170.07,169.55,170.04,35246.0
2016-06-08 10:35:00,170.03,170.6,170.03,170.11,26375.0,170.03,170.6,170.03,170.11,26375.0
2016-06-08 10:40:00,170.12,170.39,169.71,170.03,29291.0,170.12,170.39,169.71,170.03,29291.0
2016-06-08 10:45:00,170.07,170.07,169.75,169.79,20350.0,170.07,170.07,169.75,169.79,20350.0
2016-06-08 10:50:00,169.79,170.23,169.38,169.41,35681.0,169.79,170.23,169.38,169.41,35681.0
2016-06-08 10:55:00,169.44,169.67,169.29,169.36,20831.0,169.44,169.67,169.29,169.36,20831.0
2016-06-08 11:00:00,169.3,169.4,169.07,169.22,29527.0,169.3,169.4,169.07,169.22,29527.0
2016-06-08 11:05:00,169.18,169.26,168.63,168.88,29349.0,169.18,169.26,168.63,168.88,29349.0
2016-06-08 11:10:00,168.95,169.4,168.77,169.28,23882.0,168.95,169.4,168.77,169.28,23882.0
2016-06-08 11:15:00,169.29,169.32,169.02,169.04,17628.0,169.29,169.32,169.02,169.04,17628.0
2016-06-08 11:20:00,169.02,169.32,169.02,169.15,30282.0,169.02,169.32,169.02,169.15,30282.0
2016-06-08 11:25:00,169.19,169.22,168.95,168.97,21043.0,169.19,169.22,168.95,168.97,21043.0
2016-06-08 11:30:00,169.04,169.51,168.95,169.45,24968.0,169.04,169.51,168.95,169.45,24968.0
2016-06-08 11:35:00,169.5,169.68,169.42,169.47,17473.0,169.5,169.68,169.42,169.47,17473.0
2016-06-08 11:40:00,169.55,169.77,169.5,169.72,27710.0,169.55,169.77,169.5,169.72,27710.0
2016-06-08 11:45:00,169.76,169.77,169.58,169.6,22498.0,169.76,169.77,169.58,169.6,22498.0
2016-06-08 11:50:00,169.53,169.54,169.21,169.24,15782.0,169.53,169.54,169.21,169.24,15782.0
2016-06-08 11:55:00,169.21,169.39,169.16,169.26,14902.0,169.21,169.39,169.16,169.26,14902.0
2016-06-08 12:00:00,169.36,169.67,169.32,169.62,10096.0,169.36,169.67,169.32,169.62,10096.0
2016-06-08 12:05:00,169.65,169.7,169.38,169.64,9702.0,169.65,169.7,169.38,169.64,9702.0
2016-06-08 12:10:00,169.63,169.9,169.63,169.82,10295.0,169.63,169.9,169.63,169.82,10295.0
2016-06-08 12:15:00,169.82,169.88,169.5,169.69,12495.0,169.82,169.88,169.5,169.69,12495.0
2016-06-08 12:20:00,169.67,169.74,169.57,169.57,7390.0,169.67,169.74,169.57,169.57,7390.0
2016-06-08 12:25:00,169.58,169.6,169.39,169.44,18820.0,169.58,169.6,169.39,169.44,18820.0
2016-06-08 12:30:00,169.45,169.66,169.45,169.63,12566.0,169.45,169.66,169.45,169.63,12566.0
2016-06-08 12:35:00,169.7,169.88,169.61,169.62,9290.0,169.7,169.88,169.61,169.62,9290.0
2016-06-08 12:40:00,169.56,169.76,169.5,169.69,9000.0,169.56,169.76,169.5,169.69,9000.0
2016-06-08 12:45:00,169.68,169.82,169.56,169.76,7675.0,169.68,169.82,169.56,169.76,7675.0
2016-06-08 12:50:00,169.78,170.07,169.72,170.06,13795.0,169.78,170.07,169.72,170.06,13795.0
2016-06-08 12:55:00,170.11,170.42,170.01,170.42,27659.0,170.11,170.42,170.01,170.42,27659.0
2016-06-08 13:00:00,170.47,170.59,170.2,170.34,36347.0,170.47,170.59,170.2,170.34,36347.0
2016-06-08 13:05:00,170.28,170.37,170.19,170.33,17305.0,170.28,170.37,170.19,170.33,17305.0
2016-06-08 13:10:00,170.29,170.3,170.01,170.06,15378.0,170.29,170.3,170.01,170.06,15378.0
2016-06-08 13:15:00,170.06,170.28,170.0,170.25,8690.0,170.06,170.28,170.0,170.25,8690.0
2016-06-08 13:20:00,170.27,170.27,170.04,170.13,6827.0,170.27,170.27,170.04,170.13,6827.0
2016-06-08 13:25:00,170.26,170.36,170.03,170.03,7500.0,170.26,170.36,170.03,170.03,7500.0
2016-06-08 13:30:00,170.09,170.15,170.0,170.04,8955.0,170.09,170.15,170.0,170.04,8955.0
2016-06-08 13:35:00,170.0,170.06,169.93,170.02,5000.0,170.0,170.06,169.93,170.02,5000.0
2016-06-08 13:40:00,170.01,170.15,169.89,170.02,7671.0,170.01,170.15,169.89,170.02,7671.0
2016-06-08 13:45:00,170.01,170.08,169.95,170.08,9537.0,170.01,170.08,169.95,170.08,9537.0
2016-06-08 13:50:00,170.1,170.13,169.91,169.91,23533.0,170.1,170.13,169.91,169.91,23533.0
2016-06-08 13:55:00,169.94,170.0,169.88,169.94,14524.0,169.94,170.0,169.88,169.94,14524.0
2016-06-08 14:00:00,169.93,170.05,169.9,169.9,11454.0,169.93,170.05,169.9,169.9,11454.0
2016-06-08 14:05:00,169.9,169.98,169.7,169.74,10238.0,169.9,169.98,169.7,169.74,10238.0
2016-06-08 14:10:00,169.73,170.09,169.67,169.95,8800.0,169.73,170.09,169.67,169.95,8800.0
2016-06-08 14:15:00,169.86,170.06,169.84,169.93,8056.0,169.86,170.06,169.84,169.93,8056.0
2016-06-08 14:20:00,169.87,169.95,169.79,169.79,7828.0,169.87,169.95,169.79,169.79,7828.0
2016-06-08 14:25:00,169.84,169.96,169.77,169.96,4712.0,169.84,169.96,169.77,169.96,4712.0
2016-06-08 14:30:00,170.0,170.06,169.86,170.03,11543.0,170.0,170.06,169.86,170.03,11543.0
2016-06-08 14:35:00,170.0,170.05,169.89,169.94,8000.0,170.0,170.05,169.89,169.94,8000.0
2016-06-08 14:40:00,169.91,169.96,169.79,169.88,7816.0,169.91,169.96,169.79,169.88,7816.0
2016-06-08 14:45:00,169.87,170.0,169.8,170.0,11021.0,169.87,170.0,169.8,170.0,11021.0
2016-06-08 14:50:00,170.0,170.0,169.67,169.67,20052.0,170.0,170.0,169.67,169.67,20052.0
2016-06-08 14:55:00,169.66,169.72,169.4,169.65,19834.0,169.66,169.72,169.4,169.65,19834.0
2016-06-08 15:00:00,169.64,169.74,169.55,169.68,11731.0,169.64,169.74,169.55,169.68,11731.0
2016-06-08 15:05:00,169.62,169.75,169.62,169.75,6706.0,169.62,169.75,169.62,169.75,6706.0
2016-06-08 15:10:00,169.77,169.86,169.73,169.83,16709.0,169.77,169.86,169.73,169.83,16709.0
2016-06-08 15:15:00,169.8,169.8,169.57,169.6,8215.0,169.8,169.8,169.57,169.6,8215.0
2016-06-08 15:20:00,169.57,169.59,169.0,169.03,40715.0,169.57,169.59,169.0,169.03,40715.0
2016-06-08 15:25:00,169.05,169.12,168.95,169.01,40471.0,169.05,169.12,168.95,169.01,40471.0
2016-06-08 15:30:00,168.99,169.03,168.88,168.95,34514.0,168.99,169.03,168.88,168.95,34514.0
2016-06-08 15:35:00,168.91,169.1,168.81,169.03,46976.0,168.91,169.1,168.81,169.03,46976.0
2016-06-08 15:40:00,169.05,169.09,168.7,168.84,51873.0,169.05,169.09,168.7,168.84,51873.0
2016-06-08 15:45:00,168.79,168.98,168.79,168.89,61903.0,168.79,168.98,168.79,168.89,61903.0
2016-06-08 15:50:00,168.88,169.05,168.7,168.7,70997.0,168.88,169.05,168.7,168.7,70997.0
2016-06-08 15:55:00,168.7,168.82,168.46,168.73,170147.0,168.7,168.82,168.46,168.73,170147.0
2016-06-09 09:30:00,168.0,168.44,166.15,166.36,66035.0,168.0,168.44,166.15,166.36,66035.0
2016-06-09 09:35:00,166.36,167.78,166.28,167.75,52779.0,166.36,167.78,166.28,167.75,52779.0
2016-06-09 09:40:00,167.75,168.2,167.44,167.66,31672.0,167.75,168.2,167.44,167.66,31672.0
2016-06-09 09:45:00,167.72,167.72,167.27,167.65,33928.0,167.72,167.72,167.27,167.65,33928.0
2016-06-09 09:50:00,167.66,168.82,167.66,168.82,57351.0,167.66,168.82,167.66,168.82,57351.0
2016-06-09 09:55:00,168.73,168.95,168.29,168.92,22644.0,168.73,168.95,168.29,168.92,22644.0
2016-06-09 10:00:00,168.8,168.92,168.41,168.92,44270.0,168.8,168.92,168.41,168.92,44270.0
2016-06-09 10:05:00,168.85,168.86,168.37,168.71,17111.0,168.85,168.86,168.37,168.71,17111.0
2016-06-09 10:10:00,168.78,168.79,168.19,168.22,40879.0,168.78,168.79,168.19,168.22,40879.0
2016-06-09 10:15:00,168.35,168.5,168.11,168.42,17373.0,168.35,168.5,168.11,168.42,17373.0
2016-06-09 10:20:00,168.43,168.62,168.23,168.25,43773.0,168.43,168.62,168.23,168.25,43773.0
2016-06-09 10:25:00,168.23,168.33,167.88,168.05,24602.0,168.23,168.33,167.88,168.05,24602.0
2016-06-09 10:30:00,168.05,168.16,167.55,167.9,24082.0,168.05,168.16,167.55,167.9,24082.0
2016-06-09 10:35:00,167.88,168.14,167.75,168.0,13979.0,167.88,168.14,167.75,168.0,13979.0
2016-06-09 10:40:00,168.09,168.29,167.96,168.23,17705.0,168.09,168.29,167.96,168.23,17705.0
2016-06-09 10:45:00,168.13,168.22,167.8,167.83,13734.0,168.13,168.22,167.8,167.83,13734.0
2016-06-09 10:50:00,167.92,167.97,167.44,167.47,16872.0,167.92,167.97,167.44,167.47,16872.0
2016-06-09 10:55:00,167.46,167.93,167.28,167.74,14954.0,167.46,167.93,167.28,167.74,14954.0
2016-06-09 11:00:00,167.81,168.07,167.8,167.83,33149.0,167.81,168.07,167.8,167.83,33149.0
2016-06-09 11:05:00,167.9,168.1,167.81,167.93,15134.0,167.9,168.1,167.81,167.93,15134.0
2016-06-09 11:10:00,167.93,168.09,167.65,167.74,11435.0,167.93,168.09,167.65,167.74,11435.0
2016-06-09 11:15:00,167.69,167.75,167.5,167.59,21630.0,167.69,167.75,167.5,167.59,21630.0
2016-06-09 11:20:00,167.59,167.81,167.53,167.75,11308.0,167.59,167.81,167.53,167.75,11308.0
2016-06-09 11:25:00,167.79,167.96,167.56,167.69,41705.0,167.79,167.96,167.56,167.69,41705.0
2016-06-09 11:30:00,167.65,167.71,167.5,167.65,25128.0,167.65,167.71,167.5,167.65,25128.0
2016-06-09 11:35:00,167.65,167.69,167.53,167.66,7591.0,167.65,167.69,167.53,167.66,7591.0
2016-06-09 11:40:00,167.7,167.8,167.6,167.76,22257.0,167.7,167.8,167.6,167.76,22257.0
2016-06-09 11:45:00,167.72,167.74,167.58,167.64,7222.0,167.72,167.74,167.58,167.64,7222.0
2016-06-09 11:50:00,167.71,167.72,167.2,167.3,18344.0,167.71,167.72,167.2,167.3,18344.0
2016-06-09 11:55:00,167.32,167.33,167.06,167.28,22397.0,167.32,167.33,167.06,167.28,22397.0
2016-06-09 12:00:00,167.18,167.28,167.0,167.2,14310.0,167.18,167.28,167.0,167.2,14310.0
2016-06-09 12:05:00,167.23,167.31,167.04,167.2,5400.0,167.23,167.31,167.04,167.2,5400.0
2016-06-09 12:10:00,167.28,167.35,167.0,167.06,20587.0,167.28,167.35,167.0,167.06,20587.0
2016-06-09 12:15:00,167.1,167.2,166.99,167.02,37258.0,167.1,167.2,166.99,167.02,37258.0
2016-06-09 12:20:00,167.02,167.1,167.0,167.02,18144.0,167.02,167.1,167.0,167.02,18144.0
2016-06-09 12:25:00,167.02,167.29,167.01,167.27,7169.0,167.02,167.29,167.01,167.27,7169.0
2016-06-09 12:30:00,167.25,167.58,167.25,167.5,9701.0,167.25,167.58,167.25,167.5,9701.0
2016-06-09 12:35:00,167.43,167.49,167.26,167.36,12032.0,167.43,167.49,167.26,167.36,12032.0
2016-06-09 12:40:00,167.35,167.55,167.31,167.42,7936.0,167.35,167.55,167.31,167.42,7936.0
2016-06-09 12:45:00,167.42,167.48,167.3,167.45,3403.0,167.42,167.48,167.3,167.45,3403.0
2016-06-09 12:50:00,167.43,167.57,167.35,167.57,9964.0,167.43,167.57,167.35,167.57,9964.0
2016-06-09 12:55:00,167.54,167.72,167.54,167.59,7677.0,167.54,167.72,167.54,167.59,7677.0
2016-06-09 13:00:00,167.59,167.78,167.45,167.45,8910.0,167.59,167.78,167.45,167.45,8910.0
2016-06-09 13:05:00,167.52,167.53,167.33,167.34,6786.0,167.52,167.53,167.33,167.34,6786.0
2016-06-09 13:10:00,167.41,167.41,167.16,167.16,40089.0,167.41,167.41,167.16,167.16,40089.0
2016-06-09 13:15:00,167.23,167.53,167.23,167.4,28695.0,167.23,167.53,167.23,167.4,28695.0
2016-06-09 13:20:00,167.47,167.5,167.35,167.42,15995.0,167.47,167.5,167.35,167.42,15995.0
2016-06-09 13:25:00,167.43,167.49,167.41,167.46,4176.0,167.43,167.49,167.41,167.46,4176.0
2016-06-09 13:30:00,167.49,167.67,167.37,167.61,18993.0,167.49,167.67,167.37,167.61,18993.0
2016-06-09 13:35:00,167.58,167.71,167.5,167.59,19909.0,167.58,167.71,167.5,167.59,19909.0
2016-06-09 13:40:00,167.53,167.67,167.47,167.67,8075.0,167.53,167.67,167.47,167.67,8075.0
2016-06-09 13:45:00,167.69,167.79,167.62,167.73,9982.0,167.69,167.79,167.62,167.73,9982.0
2016-06-09 13:50:00,167.73,167.96,167.46,167.6,25450.0,167.73,167.96,167.46,167.6,25450.0
2016-06-09 13:55:00,167.53,167.69,167.48,167.68,16914.0,167.53,167.69,167.48,167.68,16914.0
2016-06-09 14:00:00,167.65,167.67,167.5,167.67,10573.0,167.65,167.67,167.5,167.67,10573.0
2016-06-09 14:05:00,167.72,167.8,167.66,167.73,12185.0,167.72,167.8,167.66,167.73,12185.0
2016-06-09 14:10:00,167.73,168.0,167.73,168.0,8211.0,167.73,168.0,167.73,168.0,8211.0
2016-06-09 14:15:00,167.96,168.0,167.67,167.78,6909.0,167.96,168.0,167.67,167.78,6909.0
2016-06-09 14:20:00,167.78,167.96,167.73,167.96,10067.0,167.78,167.96,167.73,167.96,10067.0
2016-06-09 14:25:00,168.0,168.07,167.85,167.96,14171.0,168.0,168.07,167.85,167.96,14171.0
2016-06-09 14:30:00,168.05,168.39,167.98,168.28,10034.0,168.05,168.39,167.98,168.28,10034.0
2016-06-09 14:35:00,168.31,168.6,168.26,168.6,13378.0,168.31,168.6,168.26,168.6,13378.0
2016-06-09 14:40:00,168.58,168.72,168.27,168.57,9601.0,168.58,168.72,168.27,168.57,9601.0
2016-06-09 14:45:00,168.64,168.79,168.46,168.49,44108.0,168.64,168.79,168.46,168.49,44108.0
2016-06-09 14:50:00,168.52,168.7,168.46,168.59,25326.0,168.52,168.7,168.46,168.59,25326.0
2016-06-09 14:55:00,168.64,168.88,168.57,168.7,42633.0,168.64,168.88,168.57,168.7,42633.0
2016-06-09 15:00:00,168.7,168.81,168.65,168.75,13187.0,168.7,168.81,168.65,168.75,13187.0
2016-06-09 15:05:00,168.76,169.02,168.69,168.95,19618.0,168.76,169.02,168.69,168.95,19618.0
2016-06-09 15:10:00,168.97,169.03,168.67,168.81,32675.0,168.97,169.03,168.67,168.81,32675.0
2016-06-09 15:15:00,168.8,168.9,168.68,168.83,12373.0,168.8,168.9,168.68,168.83,12373.0
2016-06-09 15:20:00,168.81,168.92,168.76,168.85,12380.0,168.81,168.92,168.76,168.85,12380.0
2016-06-09 15:25:00,168.84,169.02,168.78,168.93,43223.0,168.84,169.02,168.78,168.93,43223.0
2016-06-09 15:30:00,168.93,168.99,168.85,168.99,23125.0,168.93,168.99,168.85,168.99,23125.0
2016-06-09 15:35:00,168.94,169.0,168.88,168.98,26344.0,168.94,169.0,168.88,168.98,26344.0
2016-06-09 15:40:00,168.99,169.3,168.94,169.22,47858.0,168.99,169.3,168.94,169.22,47858.0
2016-06-09 15:45:00,169.2,169.3,169.13,169.23,30102.0,169.2,169.3,169.13,169.23,30102.0
2016-06-09 15:50:00,169.22,169.22,168.96,169.0,47321.0,169.22,169.22,168.96,169.0,47321.0
2016-06-09 15:55:00,168.97,169.17,168.95,168.99,80506.0,168.97,169.17,168.95,168.99,80506.0
2016-06-10 09:30:00,166.58,167.45,165.7,166.56,71364.0,166.58,167.45,165.7,166.56,71364.0
2016-06-10 09:35:00,166.62,166.8,165.0,165.51,75111.0,166.62,166.8,165.0,165.51,75111.0
2016-06-10 09:40:00,165.49,166.04,165.2,165.79,35259.0,165.49,166.04,165.2,165.79,35259.0
2016-06-10 09:45:00,165.85,165.93,165.33,165.42,33909.0,165.85,165.93,165.33,165.42,33909.0
2016-06-10 09:50:00,165.41,166.29,165.35,166.29,54009.0,165.41,166.29,165.35,166.29,54009.0
2016-06-10 09:55:00,166.28,166.75,166.09,166.47,35046.0,166.28,166.75,166.09,166.47,35046.0
2016-06-10 10:00:00,166.48,166.58,165.92,166.15,48960.0,166.48,166.58,165.92,166.15,48960.0
2016-06-10 10:05:00,166.04,166.46,165.97,166.3,30014.0,166.04,166.46,165.97,166.3,30014.0
2016-06-10 10:10:00,166.3,166.3,165.78,165.8,18311.0,166.3,166.3,165.78,165.8,18311.0
2016-06-10 10:15:00,165.81,166.0,165.69,166.0,24489.0,165.81,166.0,165.69,166.0,24489.0
2016-06-10 10:20:00,166.0,166.29,165.89,166.29,22020.0,166.0,166.29,165.89,166.29,22020.0
2016-06-10 10:25:00,166.33,166.44,166.14,166.16,32492.0,166.33,166.44,166.14,166.16,32492.0
2016-06-10 10:30:00,166.31,166.45,166.19,166.4,19526.0,166.31,166.45,166.19,166.4,19526.0
2016-06-10 10:35:00,166.36,166.43,166.0,166.17,23408.0,166.36,166.43,166.0,166.17,23408.0
2016-06-10 10:40:00,166.2,166.44,166.0,166.32,24976.0,166.2,166.44,166.0,166.32,24976.0
2016-06-10 10:45:00,166.32,166.33,166.05,166.16,16600.0,166.32,166.33,166.05,166.16,16600.0
2016-06-10 10:50:00,166.13,166.2,165.61,165.72,27646.0,166.13,166.2,165.61,165.72,27646.0
2016-06-10 10:55:00,165.8,166.01,165.7,165.95,23440.0,165.8,166.01,165.7,165.95,23440.0
2016-06-10 11:00:00,165.95,166.03,165.66,165.73,16341.0,165.95,166.03,165.66,165.73,16341.0
2016-06-10 11:05:00,165.73,165.82,165.57,165.77,22533.0,165.73,165.82,165.57,165.77,22533.0
2016-06-10 11:10:00,165.82,166.14,165.77,166.01,22186.0,165.82,166.14,165.77,166.01,22186.0
2016-06-10 11:15:00,166.04,166.15,165.81,166.1,19375.0,166.04,166.15,165.81,166.1,19375.0
2016-06-10 11:20:00,166.12,166.19,165.83,166.17,18689.0,166.12,166.19,165.83,166.17,18689.0
2016-06-10 11:25:00,166.16,166.21,165.86,165.92,18867.0,166.16,166.21,165.86,165.92,18867.0
2016-06-10 11:30:00,166.01,166.03,165.88,165.91,20898.0,166.01,166.03,165.88,165.91,20898.0
2016-06-10 11:35:00,165.91,166.03,165.82,166.0,27152.0,165.91,166.03,165.82,166.0,27152.0
2016-06-10 11:40:00,166.0,166.21,165.98,166.12,11313.0,166.0,166.21,165.98,166.12,11313.0
2016-06-10 11:45:00,166.08,166.08,165.91,166.07,12505.0,166.08,166.08,165.91,166.07,12505.0
2016-06-10 11:50:00,166.06,166.22,166.03,166.18,14305.0,166.06,166.22,166.03,166.18,14305.0
2016-06-10 11:55:00,166.24,166.25,166.05,166.05,8816.0,166.24,166.25,166.05,166.05,8816.0
2016-06-10 12:00:00,166.13,166.38,166.09,166.33,13557.0,166.13,166.38,166.09,166.33,13557.0
2016-06-10 12:05:00,166.27,166.33,166.05,166.08,10600.0,166.27,166.33,166.05,166.08,10600.0
2016-06-10 12:10:00,166.06,166.28,166.03,166.22,10533.0,166.06,166.28,166.03,166.22,10533.0
2016-06-10 12:15:00,166.23,166.36,166.2,166.21,8077.0,166.23,166.36,166.2,166.21,8077.0
2016-06-10 12:20:00,166.22,166.22,165.98,166.05,17686.0,166.22,166.22,165.98,166.05,17686.0
2016-06-10 12:25:00,166.09,166.11,165.88,165.88,18293.0,166.09,166.11,165.88,165.88,18293.0
2016-06-10 12:30:00,165.89,165.94,165.8,165.87,16714.0,165.89,165.94,165.8,165.87,16714.0
2016-06-10 12:35:00,165.93,165.93,165.8,165.84,13334.0,165.93,165.93,165.8,165.84,13334.0
2016-06-10 12:40:00,165.84,166.06,165.8,166.05,13961.0,165.84,166.06,165.8,166.05,13961.0
2016-06-10 12:45:00,166.01,166.2,166.0,166.17,15072.0,166.01,166.2,166.0,166.17,15072.0
2016-06-10 12:50:00,166.21,166.3,166.13,166.22,6755.0,166.21,166.3,166.13,166.22,6755.0
2016-06-10 12:55:00,166.16,166.43,166.16,166.3,8804.0,166.16,166.43,166.16,166.3,8804.0
2016-06-10 13:00:00,166.37,166.39,166.17,166.31,8456.0,166.37,166.39,166.17,166.31,8456.0
2016-06-10 13:05:00,166.33,166.41,166.11,166.11,13028.0,166.33,166.41,166.11,166.11,13028.0
2016-06-10 13:10:00,166.16,166.16,166.04,166.05,7500.0,166.16,166.16,166.04,166.05,7500.0
2016-06-10 13:15:00,166.05,166.13,166.01,166.03,14327.0,166.05,166.13,166.01,166.03,14327.0
2016-06-10 13:20:00,166.07,166.1,165.87,165.94,14238.0,166.07,166.1,165.87,165.94,14238.0
2016-06-10 13:25:00,165.98,166.03,165.84,165.91,23879.0,165.98,166.03,165.84,165.91,23879.0
2016-06-10 13:30:00,165.94,165.94,165.81,165.91,16200.0,165.94,165.94,165.81,165.91,16200.0
2016-06-10 13:35:00,165.92,166.07,165.91,166.03,17423.0,165.92,166.07,165.91,166.03,17423.0
2016-06-10 13:40:00,166.07,166.07,165.89,165.89,8277.0,166.07,166.07,165.89,165.89,8277.0
2016-06-10 13:45:00,165.84,165.9,165.66,165.78,20129.0,165.84,165.9,165.66,165.78,20129.0
2016-06-10 13:50:00,165.72,165.73,165.46,165.49,11187.0,165.72,165.73,165.46,165.49,11187.0
2016-06-10 13:55:00,165.55,165.7,165.5,165.67,10285.0,165.55,165.7,165.5,165.67,10285.0
2016-06-10 14:00:00,165.61,165.72,165.5,165.5,12891.0,165.61,165.72,165.5,165.5,12891.0
2016-06-10 14:05:00,165.48,165.54,165.25,165.35,18125.0,165.48,165.54,165.25,165.35,18125.0
2016-06-10 14:10:00,165.32,165.63,165.3,165.49,28048.0,165.32,165.63,165.3,165.49,28048.0
2016-06-10 14:15:00,165.49,165.62,165.32,165.4,15236.0,165.49,165.62,165.32,165.4,15236.0
2016-06-10 14:20:00,165.35,165.58,165.32,165.58,14505.0,165.35,165.58,165.32,165.58,14505.0
2016-06-10 14:25:00,165.55,165.6,165.36,165.39,16403.0,165.55,165.6,165.36,165.39,16403.0
2016-06-10 14:30:00,165.44,165.46,165.31,165.33,11025.0,165.44,165.46,165.31,165.33,11025.0
2016-06-10 14:35:00,165.33,165.6,165.3,165.6,16269.0,165.33,165.6,165.3,165.6,16269.0
2016-06-10 14:40:00,165.58,165.63,165.45,165.53,20435.0,165.58,165.63,165.45,165.53,20435.0
2016-06-10 14:45:00,165.48,165.53,165.26,165.33,18324.0,165.48,165.53,165.26,165.33,18324.0
2016-06-10 14:50:00,165.33,165.39,165.2,165.37,24748.0,165.33,165.39,165.2,165.37,24748.0
2016-06-10 14:55:00,165.41,165.41,165.27,165.37,9539.0,165.41,165.41,165.27,165.37,9539.0
2016-06-10 15:00:00,165.36,165.39,165.25,165.28,16059.0,165.36,165.39,165.25,165.28,16059.0
2016-06-10 15:05:00,165.25,165.3,165.0,165.09,22007.0,165.25,165.3,165.0,165.09,22007.0
2016-06-10 15:10:00,165.05,165.11,165.01,165.1,13358.0,165.05,165.11,165.01,165.1,13358.0
2016-06-10 15:15:00,165.1,165.29,165.08,165.12,23886.0,165.1,165.29,165.08,165.12,23886.0
2016-06-10 15:20:00,165.12,165.17,165.09,165.13,35513.0,165.12,165.17,165.09,165.13,35513.0
2016-06-10 15:25:00,165.17,165.17,165.03,165.11,31642.0,165.17,165.17,165.03,165.11,31642.0
2016-06-10 15:30:00,165.11,165.25,165.09,165.18,30713.0,165.11,165.25,165.09,165.18,30713.0
2016-06-10 15:35:00,165.13,165.14,164.71,164.71,78905.0,165.13,165.14,164.71,164.71,78905.0
2016-06-10 15:40:00,164.77,164.9,164.06,164.06,73892.0,164.77,164.9,164.06,164.06,73892.0
2016-06-10 15:45:00,164.15,164.55,164.15,164.3,88706.0,164.15,164.55,164.15,164.3,88706.0
2016-06-10 15:50:00,164.29,164.37,164.13,164.17,73831.0,164.29,164.37,164.13,164.17,73831.0
2016-06-10 15:55:00,164.15,164.39,164.0,164.28,214624.0,164.15,164.39,164.0,164.28,214624.0
2016-06-13 09:30:00,161.01,161.5,160.0,160.35,277575.0,161.01,161.5,160.0,160.35,277575.0
2016-06-13 09:35:00,160.35,161.3,160.31,160.9,98815.0,160.35,161.3,160.31,160.9,98815.0
2016-06-13 09:40:00,160.98,161.17,160.51,160.77,124790.0,160.98,161.17,160.51,160.77,124790.0
2016-06-13 09:45:00,160.67,162.19,160.43,162.19,101738.0,160.67,162.19,160.43,162.19,101738.0
2016-06-13 09:50:00,162.19,163.41,161.98,163.07,104943.0,162.19,163.41,161.98,163.07,104943.0
2016-06-13 09:55:00,163.21,163.92,162.84,163.71,86547.0,163.21,163.92,162.84,163.71,86547.0
2016-06-13 10:00:00,163.61,164.0,163.42,163.71,59713.0,163.61,164.0,163.42,163.71,59713.0
2016-06-13 10:05:00,163.72,163.93,163.23,163.3,75373.0,163.72,163.93,163.23,163.3,75373.0
2016-06-13 10:10:00,163.3,163.49,163.0,163.42,77483.0,163.3,163.49,163.0,163.42,77483.0
2016-06-13 10:15:00,163.36,163.47,163.07,163.11,34507.0,163.36,163.47,163.07,163.11,34507.0
2016-06-13 10:20:00,163.2,163.94,163.2,163.62,43050.0,163.2,163.94,163.2,163.62,43050.0
2016-06-13 10:25:00,163.7,164.39,163.7,164.26,40176.0,163.7,164.39,163.7,164.26,40176.0
2016-06-13 10:30:00,164.26,164.86,164.18,164.82,52015.0,164.26,164.86,164.18,164.82,52015.0
2016-06-13 10:35:00,164.75,164.79,164.15,164.21,42840.0,164.75,164.79,164.15,164.21,42840.0
2016-06-13 10:40:00,164.17,164.71,164.08,164.6,37729.0,164.17,164.71,164.08,164.6,37729.0
2016-06-13 10:45:00,164.55,164.6,163.99,164.04,32144.0,164.55,164.6,163.99,164.04,32144.0
2016-06-13 10:50:00,163.99,163.99,163.39,163.44,33359.0,163.99,163.99,163.39,163.44,33359.0
2016-06-13 10:55:00,163.53,163.93,163.5,163.62,22697.0,163.53,163.93,163.5,163.62,22697.0
2016-06-13 11:00:00,163.59,163.84,163.16,163.16,40704.0,163.59,163.84,163.16,163.16,40704.0
2016-06-13 11:05:00,163.18,163.39,163.0,163.07,41732.0,163.18,163.39,163.0,163.07,41732.0
2016-06-13 11:10:00,163.11,163.5,163.11,163.18,40913.0,163.11,163.5,163.11,163.18,40913.0
2016-06-13 11:15:00,163.16,163.16,162.96,163.07,51441.0,163.16,163.16,162.96,163.07,51441.0
2016-06-13 11:20:00,163.03,163.35,162.92,163.35,88018.0,163.03,163.35,162.92,163.35,88018.0
2016-06-13 11:25:00,163.29,163.91,163.25,163.66,20794.0,163.29,163.91,163.25,163.66,20794.0
2016-06-13 11:30:00,163.73,163.78,163.46,163.54,56625.0,163.73,163.78,163.46,163.54,56625.0
2016-06-13 11:35:00,163.55,163.64,163.42,163.42,56792.0,163.55,163.64,163.42,163.42,56792.0
2016-06-13 11:40:00,163.49,163.5,163.28,163.36,21851.0,163.49,163.5,163.28,163.36,21851.0
2016-06-13 11:45:00,163.4,163.86,163.31,163.83,33208.0,163.4,163.86,163.31,163.83,33208.0
2016-06-13 11:50:00,163.84,163.92,163.34,163.41,19578.0,163.84,163.92,163.34,163.41,19578.0
2016-06-13 11:55:00,163.36,163.37,163.11,163.2,17048.0,163.36,163.37,163.11,163.2,17048.0
2016-06-13 12:00:00,163.21,163.21,162.88,163.14,40311.0,163.21,163.21,162.88,163.14,40311.0
2016-06-13 12:05:00,163.15,163.31,162.98,163.13,70116.0,163.15,163.31,162.98,163.13,70116.0
2016-06-13 12:10:00,163.13,164.0,163.1,163.92,27227.0,163.13,164.0,163.1,163.92,27227.0
2016-06-13 12:15:00,163.9,163.96,163.78,163.78,13352.0,163.9,163.96,163.78,163.78,13352.0
2016-06-13 12:20:00,163.74,163.81,163.49,163.57,21059.0,163.74,163.81,163.49,163.57,21059.0
2016-06-13 12:25:00,163.63,163.79,163.52,163.75,16168.0,163.63,163.79,163.52,163.75,16168.0
2016-06-13 12:30:00,163.76,163.81,163.32,163.51,20072.0,163.76,163.81,163.32,163.51,20072.0
2016-06-13 12:35:00,163.47,163.51,163.31,163.38,15887.0,163.47,163.51,163.31,163.38,15887.0
2016-06-13 12:40:00,163.41,163.7,163.38,163.47,14531.0,163.41,163.7,163.38,163.47,14531.0
2016-06-13 12:45:00,163.41,163.54,163.31,163.51,12178.0,163.41,163.54,163.31,163.51,12178.0
2016-06-13 12:50:00,163.5,163.81,163.48,163.81,10358.0,163.5,163.81,163.48,163.81,10358.0
2016-06-13 12:55:00,163.81,164.14,163.69,163.89,25161.0,163.81,164.14,163.69,163.89,25161.0
2016-06-13 13:00:00,163.89,163.96,163.85,163.93,9480.0,163.89,163.96,163.85,163.93,9480.0
2016-06-13 13:05:00,163.93,164.1,163.87,164.0,22399.0,163.93,164.1,163.87,164.0,22399.0
2016-06-13 13:10:00,163.98,164.15,163.89,163.92,23134.0,163.98,164.15,163.89,163.92,23134.0
2016-06-13 13:15:00,163.88,164.01,163.82,163.94,12308.0,163.88,164.01,163.82,163.94,12308.0
2016-06-13 13:20:00,163.95,164.07,163.88,164.06,16380.0,163.95,164.07,163.88,164.06,16380.0
2016-06-13 13:25:00,164.0,164.09,163.9,164.07,17787.0,164.0,164.09,163.9,164.07,17787.0
2016-06-13 13:30:00,164.08,164.16,163.95,163.95,10970.0,164.08,164.16,163.95,163.95,10970.0
2016-06-13 13:35:00,164.01,164.08,163.92,164.04,33027.0,164.01,164.08,163.92,164.04,33027.0
2016-06-13 13:40:00,164.02,164.49,163.98,164.43,23375.0,164.02,164.49,163.98,164.43,23375.0
2016-06-13 13:45:00,164.48,164.5,163.99,163.99,9793.0,164.48,164.5,163.99,163.99,9793.0
2016-06-13 13:50:00,164.05,164.09,163.9,163.92,20965.0,164.05,164.09,163.9,163.92,20965.0
2016-06-13 13:55:00,163.97,164.06,163.9,163.99,12435.0,163.97,164.06,163.9,163.99,12435.0
2016-06-13 14:00:00,164.01,164.1,163.89,163.96,14944.0,164.01,164.1,163.89,163.96,14944.0
2016-06-13 14:05:00,163.95,164.04,163.75,164.0,29341.0,163.95,164.04,163.75,164.0,29341.0
2016-06-13 14:10:00,164.0,164.09,163.84,163.93,16880.0,164.0,164.09,163.84,163.93,16880.0
2016-06-13 14:15:00,163.93,163.97,163.77,163.81,22438.0,163.93,163.97,163.77,163.81,22438.0
2016-06-13 14:20:00,163.81,163.84,163.63,163.75,15214.0,163.81,163.84,163.63,163.75,15214.0
2016-06-13 14:25:00,163.68,163.96,163.58,163.96,16853.0,163.68,163.96,163.58,163.96,16853.0
2016-06-13 14:30:00,163.95,164.11,163.87,164.03,17631.0,163.95,164.11,163.87,164.03,17631.0
2016-06-13 14:35:00,164.08,164.09,163.94,163.99,19115.0,164.08,164.09,163.94,163.99,19115.0
2016-06-13 14:40:00,164.0,164.49,164.0,164.1,20802.0,164.0,164.49,164.0,164.1,20802.0
2016-06-13 14:45:00,164.12,164.26,163.9,163.92,18408.0,164.12,164.26,163.9,163.92,18408.0
2016-06-13 14:50:00,163.96,164.21,163.94,164.21,16323.0,163.96,164.21,163.94,164.21,16323.0
2016-06-13 14:55:00,164.12,164.14,163.78,163.89,17311.0,164.12,164.14,163.78,163.89,17311.0
2016-06-13 15:00:00,163.95,164.16,163.91,164.02,20150.0,163.95,164.16,163.91,164.02,20150.0
2016-06-13 15:05:00,163.99,164.0,163.66,163.66,19510.0,163.99,164.0,163.66,163.66,19510.0
2016-06-13 15:10:00,163.66,163.76,163.47,163.64,27413.0,163.66,163.76,163.47,163.64,27413.0
2016-06-13 15:15:00,163.64,163.86,163.63,163.86,30529.0,163.64,163.86,163.63,163.86,30529.0
2016-06-13 15:20:00,163.88,164.08,163.85,164.07,28834.0,163.88,164.08,163.85,164.07,28834.0
2016-06-13 15:25:00,164.08,164.19,163.7,163.98,31513.0,164.08,164.19,163.7,163.98,31513.0
2016-06-13 15:30:00,164.01,164.09,163.93,164.05,33985.0,164.01,164.09,163.93,164.05,33985.0
2016-06-13 15:35:00,164.03,164.04,163.8,163.85,30322.0,164.03,164.04,163.8,163.85,30322.0
2016-06-13 15:40:00,163.84,163.88,163.62,163.62,36246.0,163.84,163.88,163.62,163.62,36246.0
2016-06-13 15:45:00,163.61,163.63,163.35,163.49,48973.0,163.61,163.63,163.35,163.49,48973.0
2016-06-13 15:50:00,163.49,163.57,163.4,163.45,67876.0,163.49,163.57,163.4,163.45,67876.0
2016-06-13 15:55:00,163.42,163.63,163.17,163.55,126447.0,163.42,163.63,163.17,163.55,126447.0
2016-06-14 09:30:00,159.26,164.96,159.13,164.46,797192.0,159.26,164.96,159.13,164.46,797192.0
2016-06-14 09:35:00,164.46,166.3,163.38,165.15,524984.0,164.46,166.3,163.38,165.15,524984.0
2016-06-14 09:40:00,165.29,167.11,164.79,166.86,393386.0,165.29,167.11,164.79,166.86,393386.0
2016-06-14 09:45:00,166.86,168.68,166.43,167.85,479710.0,166.86,168.68,166.43,167.85,479710.0
2016-06-14 09:50:00,167.84,168.78,166.73,166.91,341018.0,167.84,168.78,166.73,166.91,341018.0
2016-06-14 09:55:00,166.94,167.25,166.23,167.03,255520.0,166.94,167.25,166.23,167.03,255520.0
2016-06-14 10:00:00,166.9,168.46,166.9,168.07,200365.0,166.9,168.46,166.9,168.07,200365.0
2016-06-14 10:05:00,168.03,169.68,167.78,169.53,285254.0,168.03,169.68,167.78,169.53,285254.0
2016-06-14 10:10:00,169.53,170.19,168.48,168.67,304350.0,169.53,170.19,168.48,168.67,304350.0
2016-06-14 10:15:00,168.67,168.81,167.09,167.09,244647.0,168.67,168.81,167.09,167.09,244647.0
2016-06-14 10:20:00,167.19,167.63,166.76,167.03,174409.0,167.19,167.63,166.76,167.03,174409.0
2016-06-14 10:25:00,167.1,167.22,166.63,166.85,82877.0,167.1,167.22,166.63,166.85,82877.0
2016-06-14 10:30:00,166.87,167.37,166.66,166.96,112223.0,166.87,167.37,166.66,166.96,112223.0
2016-06-14 10:35:00,166.98,167.13,166.16,166.78,108380.0,166.98,167.13,166.16,166.78,108380.0
2016-06-14 10:40:00,166.8,167.12,166.6,166.6,88066.0,166.8,167.12,166.6,166.6,88066.0
2016-06-14 10:45:00,166.6,167.19,166.31,166.67,69297.0,166.6,167.19,166.31,166.67,69297.0
2016-06-14 10:50:00,166.74,166.92,166.25,166.45,42389.0,166.74,166.92,166.25,166.45,42389.0
2016-06-14 10:55:00,166.45,166.45,165.9,166.0,114887.0,166.45,166.45,165.9,166.0,114887.0
2016-06-14 11:00:00,165.97,166.18,165.62,166.11,66132.0,165.97,166.18,165.62,166.11,66132.0
2016-06-14 11:05:00,166.16,166.2,165.72,165.97,40394.0,166.16,166.2,165.72,165.97,40394.0
2016-06-14 11:10:00,166.06,166.07,165.55,165.7,65045.0,166.06,166.07,165.55,165.7,65045.0
2016-06-14 11:15:00,165.65,165.73,164.5,164.74,112575.0,165.65,165.73,164.5,164.74,112575.0
2016-06-14 11:20:00,164.69,164.74,164.11,164.22,137248.0,164.69,164.74,164.11,164.22,137248.0
2016-06-14 11:25:00,164.25,164.25,163.18,163.48,147829.0,164.25,164.25,163.18,163.48,147829.0
2016-06-14 11:30:00,163.43,163.78,162.82,162.99,134564.0,163.43,163.78,162.82,162.99,134564.0
2016-06-14 11:35:00,162.89,164.22,162.81,163.7,111882.0,162.89,164.22,162.81,163.7,111882.0
2016-06-14 11:40:00,163.69,163.76,163.22,163.46,58045.0,163.69,163.76,163.22,163.46,58045.0
2016-06-14 11:45:00,163.36,163.44,162.8,163.04,46598.0,163.36,163.44,162.8,163.04,46598.0
2016-06-14 11:50:00,162.99,163.04,162.22,162.28,69600.0,162.99,163.04,162.22,162.28,69600.0
2016-06-14 11:55:00,162.22,162.27,161.61,161.81,148155.0,162.22,162.27,161.61,161.81,148155.0
2016-06-14 12:00:00,161.89,162.43,161.85,162.08,73235.0,161.89,162.43,161.85,162.08,73235.0
2016-06-14 12:05:00,162.06,162.06,161.63,161.84,34157.0,162.06,162.06,161.63,161.84,34157.0
2016-06-14 12:10:00,161.84,162.16,161.8,162.12,50005.0,161.84,162.16,161.8,162.12,50005.0
2016-06-14 12:15:00,162.17,162.6,162.07,162.26,57691.0,162.17,162.6,162.07,162.26,57691.0
2016-06-14 12:20:00,162.3,162.69,162.26,162.36,51172.0,162.3,162.69,162.26,162.36,51172.0
2016-06-14 12:25:00,162.37,162.54,162.2,162.2,44768.0,162.37,162.54,162.2,162.2,44768.0
2016-06-14 12:30:00,162.26,162.26,161.82,161.94,47970.0,162.26,162.26,161.82,161.94,47970.0
2016-06-14 12:35:00,161.93,162.16,161.8,161.8,27923.0,161.93,162.16,161.8,161.8,27923.0
2016-06-14 12:40:00,161.81,162.24,161.51,161.99,41111.0,161.81,162.24,161.51,161.99,41111.0
2016-06-14 12:45:00,162.0,162.04,161.86,162.01,18788.0,162.0,162.04,161.86,162.01,18788.0
2016-06-14 12:50:00,161.98,161.98,161.24,161.29,47387.0,161.98,161.98,161.24,161.29,47387.0
2016-06-14 12:55:00,161.29,161.4,160.6,160.97,73148.0,161.29,161.4,160.6,160.97,73148.0
2016-06-14 13:00:00,160.89,161.33,160.86,161.22,43205.0,160.89,161.33,160.86,161.22,43205.0
2016-06-14 13:05:00,161.23,161.34,161.1,161.22,40379.0,161.23,161.34,161.1,161.22,40379.0
2016-06-14 13:10:00,161.22,161.25,160.83,160.99,46697.0,161.22,161.25,160.83,160.99,46697.0
2016-06-14 13:15:00,160.99,161.08,160.75,160.91,51487.0,160.99,161.08,160.75,160.91,51487.0
2016-06-14 13:20:00,160.87,160.93,160.62,160.89,35010.0,160.87,160.93,160.62,160.89,35010.0
2016-06-14 13:25:00,160.9,161.43,160.8,161.24,58432.0,160.9,161.43,160.8,161.24,58432.0
2016-06-14 13:30:00,161.3,161.34,160.87,161.23,33847.0,161.3,161.34,160.87,161.23,33847.0
2016-06-14 13:35:00,161.22,161.34,160.94,160.94,31423.0,161.22,161.34,160.94,160.94,31423.0
2016-06-14 13:40:00,160.97,161.03,160.69,160.69,28472.0,160.97,161.03,160.69,160.69,28472.0
2016-06-14 13:45:00,160.72,160.84,160.5,160.52,25821.0,160.72,160.84,160.5,160.52,25821.0
2016-06-14 13:50:00,160.5,160.67,160.31,160.39,29552.0,160.5,160.67,160.31,160.39,29552.0
2016-06-14 13:55:00,160.39,160.65,160.33,160.39,33728.0,160.39,160.65,160.33,160.39,33728.0
2016-06-14 14:00:00,160.4,160.44,160.0,160.12,67734.0,160.4,160.44,160.0,160.12,67734.0
2016-06-14 14:05:00,160.1,160.33,160.07,160.08,24565.0,160.1,160.33,160.07,160.08,24565.0
2016-06-14 14:10:00,160.09,160.15,160.0,160.03,73849.0,160.09,160.15,160.0,160.03,73849.0
2016-06-14 14:15:00,160.02,160.28,160.0,160.11,131117.0,160.02,160.28,160.0,160.11,131117.0
2016-06-14 14:20:00,160.07,160.28,160.0,160.15,120458.0,160.07,160.28,160.0,160.15,120458.0
2016-06-14 14:25:00,160.14,160.6,160.05,160.51,77237.0,160.14,160.6,160.05,160.51,77237.0
2016-06-14 14:30:00,160.44,160.55,160.0,160.02,69544.0,160.44,160.55,160.0,160.02,69544.0
2016-06-14 14:35:00,160.03,160.45,159.88,160.1,73296.0,160.03,160.45,159.88,160.1,73296.0
2016-06-14 14:40:00,160.12,160.35,160.09,160.09,29636.0,160.12,160.35,160.09,160.09,29636.0
2016-06-14 14:45:00,160.1,160.39,160.02,160.24,28776.0,160.1,160.39,160.02,160.24,28776.0
2016-06-14 14:50:00,160.2,160.26,160.07,160.1,21960.0,160.2,160.26,160.07,160.1,21960.0
2016-06-14 14:55:00,160.13,160.4,159.82,160.0,100372.0,160.13,160.4,159.82,160.0,100372.0
2016-06-14 15:00:00,159.95,160.31,159.89,160.3,60403.0,159.95,160.31,159.89,160.3,60403.0
2016-06-14 15:05:00,160.28,160.73,160.25,160.44,72834.0,160.28,160.73,160.25,160.44,72834.0
2016-06-14 15:10:00,160.47,160.47,160.14,160.26,43517.0,160.47,160.47,160.14,160.26,43517.0
2016-06-14 15:15:00,160.38,160.38,160.01,160.08,63673.0,160.38,160.38,160.01,160.08,63673.0
2016-06-14 15:20:00,160.16,160.64,160.09,160.27,61581.0,160.16,160.64,160.09,160.27,61581.0
2016-06-14 15:25:00,160.32,160.37,160.19,160.33,33659.0,160.32,160.37,160.19,160.33,33659.0
2016-06-14 15:30:00,160.32,160.5,160.1,160.12,75909.0,160.32,160.5,160.1,160.12,75909.0
2016-06-14 15:35:00,160.12,160.17,159.92,160.12,108750.0,160.12,160.17,159.92,160.12,108750.0
2016-06-14 15:40:00,160.12,160.28,159.97,160.2,108407.0,160.12,160.28,159.97,160.2,108407.0
2016-06-14 15:45:00,160.2,160.68,160.06,160.63,90784.0,160.2,160.68,160.06,160.63,90784.0
2016-06-14 15:50:00,160.68,161.15,160.58,160.74,210603.0,160.68,161.15,160.58,160.74,210603.0
2016-06-14 15:55:00,160.72,160.88,160.32,160.84,318246.0,160.72,160.88,160.32,160.84,318246.0
2016-06-15 09:30:00,161.61,162.18,160.11,160.75,199795.0,161.61,162.18,160.11,160.75,199795.0
2016-06-15 09:35:00,160.72,161.14,160.11,160.22,135393.0,160.72,161.14,160.11,160.22,135393.0
2016-06-15 09:40:00,160.39,161.3,160.23,160.75,99367.0,160.39,161.3,160.23,160.75,99367.0
2016-06-15 09:45:00,160.73,161.09,160.29,161.09,93450.0,160.73,161.09,160.29,161.09,93450.0
2016-06-15 09:50:00,161.13,161.77,161.01,161.36,102349.0,161.13,161.77,161.01,161.36,102349.0
2016-06-15 09:55:00,161.36,161.97,161.14,161.89,59061.0,161.36,161.97,161.14,161.89,59061.0
2016-06-15 10:00:00,161.96,162.1,161.51,161.56,55738.0,161.96,162.1,161.51,161.56,55738.0
2016-06-15 10:05:00,161.59,161.98,161.55,161.88,39098.0,161.59,161.98,161.55,161.88,39098.0
2016-06-15 10:10:00,161.88,162.06,161.62,162.0,80108.0,161.88,162.06,161.62,162.0,80108.0
2016-06-15 10:15:00,162.0,162.0,161.35,161.52,50636.0,162.0,162.0,161.35,161.52,50636.0
2016-06-15 10:20:00,161.53,161.67,161.26,161.38,39276.0,161.53,161.67,161.26,161.38,39276.0
2016-06-15 10:25:00,161.39,161.4,160.64,160.75,57482.0,161.39,161.4,160.64,160.75,57482.0
2016-06-15 10:30:00,160.83,161.0,160.64,160.74,74011.0,160.83,161.0,160.64,160.74,74011.0
2016-06-15 10:35:00,160.83,161.43,160.81,161.41,22564.0,160.83,161.43,160.81,161.41,22564.0
2016-06-15 10:40:00,161.43,161.43,161.09,161.32,27137.0,161.43,161.43,161.09,161.32,27137.0
2016-06-15 10:45:00,161.32,161.57,161.24,161.39,32523.0,161.32,161.57,161.24,161.39,32523.0
2016-06-15 10:50:00,161.36,161.71,161.0,161.06,28932.0,161.36,161.71,161.0,161.06,28932.0
2016-06-15 10:55:00,161.1,161.24,160.79,160.81,24270.0,161.1,161.24,160.79,160.81,24270.0
2016-06-15 11:00:00,160.78,160.78,160.32,160.32,43702.0,160.78,160.78,160.32,160.32,43702.0
2016-06-15 11:05:00,160.32,160.65,160.25,160.64,59267.0,160.32,160.65,160.25,160.64,59267.0
2016-06-15 11:10:00,160.64,161.0,160.62,160.92,28428.0,160.64,161.0,160.62,160.92,28428.0
2016-06-15 11:15:00,160.87,161.06,160.79,160.86,44133.0,160.87,161.06,160.79,160.86,44133.0
2016-06-15 11:20:00,160.96,161.02,160.72,160.86,31154.0,160.96,161.02,160.72,160.86,31154.0
2016-06-15 11:25:00,160.86,160.88,160.4,160.49,22670.0,160.86,160.88,160.4,160.49,22670.0
2016-06-15 11:30:00,160.46,160.6,160.27,160.47,30018.0,160.46,160.6,160.27,160.47,30018.0
2016-06-15 11:35:00,160.51,160.8,160.47,160.54,17194.0,160.51,160.8,160.47,160.54,17194.0
2016-06-15 11:40:00,160.59,160.88,160.58,160.85,17740.0,160.59,160.88,160.58,160.85,17740.0
2016-06-15 11:45:00,160.87,161.11,160.77,160.99,49484.0,160.87,161.11,160.77,160.99,49484.0
2016-06-15 11:50:00,161.0,161.12,160.7,160.95,43895.0,161.0,161.12,160.7,160.95,43895.0
2016-06-15 11:55:00,160.97,161.01,160.73,160.79,29079.0,160.97,161.01,160.73,160.79,29079.0
2016-06-15 12:00:00,160.76,160.77,160.4,160.76,79770.0,160.76,160.77,160.4,160.76,79770.0
2016-06-15 12:05:00,160.76,160.93,160.65,160.81,15241.0,160.76,160.93,160.65,160.81,15241.0
2016-06-15 12:10:00,160.79,160.85,160.65,160.76,11820.0,160.79,160.85,160.65,160.76,11820.0
2016-06-15 12:15:00,160.76,161.0,160.52,160.55,64188.0,160.76,161.0,160.52,160.55,64188.0
2016-06-15 12:20:00,160.56,160.67,160.51,160.56,35521.0,160.56,160.67,160.51,160.56,35521.0
2016-06-15 12:25:00,160.57,160.62,160.44,160.56,24408.0,160.57,160.62,160.44,160.56,24408.0
2016-06-15 12:30:00,160.52,160.77,160.5,160.75,26278.0,160.52,160.77,160.5,160.75,26278.0
2016-06-15 12:35:00,160.75,160.77,160.59,160.73,22635.0,160.75,160.77,160.59,160.73,22635.0
2016-06-15 12:40:00,160.67,160.72,160.54,160.58,34008.0,160.67,160.72,160.54,160.58,34008.0
2016-06-15 12:45:00,160.61,160.61,160.52,160.55,13946.0,160.61,160.61,160.52,160.55,13946.0
2016-06-15 12:50:00,160.55,160.62,160.48,160.54,13184.0,160.55,160.62,160.48,160.54,13184.0
2016-06-15 12:55:00,160.54,160.55,160.43,160.5,22169.0,160.54,160.55,160.43,160.5,22169.0
2016-06-15 13:00:00,160.5,160.56,160.47,160.52,22372.0,160.5,160.56,160.47,160.52,22372.0
2016-06-15 13:05:00,160.49,160.73,160.49,160.61,17065.0,160.49,160.73,160.49,160.61,17065.0
2016-06-15 13:10:00,160.67,160.86,160.61,160.73,14025.0,160.67,160.86,160.61,160.73,14025.0
2016-06-15 13:15:00,160.72,160.73,160.55,160.58,9724.0,160.72,160.73,160.55,160.58,9724.0
2016-06-15 13:20:00,160.6,160.66,160.48,160.53,11993.0,160.6,160.66,160.48,160.53,11993.0
2016-06-15 13:25:00,160.61,160.81,160.6,160.7,13251.0,160.61,160.81,160.6,160.7,13251.0
2016-06-15 13:30:00,160.68,160.88,160.66,160.7,14294.0,160.68,160.88,160.66,160.7,14294.0
2016-06-15 13:35:00,160.7,160.7,160.51,160.59,18902.0,160.7,160.7,160.51,160.59,18902.0
2016-06-15 13:40:00,160.65,160.81,160.54,160.78,19343.0,160.65,160.81,160.54,160.78,19343.0
2016-06-15 13:45:00,160.71,160.79,160.5,160.5,16654.0,160.71,160.79,160.5,160.5,16654.0
2016-06-15 13:50:00,160.5,160.64,160.48,160.53,19921.0,160.5,160.64,160.48,160.53,19921.0
2016-06-15 13:55:00,160.59,160.77,160.51,160.72,21832.0,160.59,160.77,160.51,160.72,21832.0
2016-06-15 14:00:00,160.7,160.97,160.31,160.46,39886.0,160.7,160.97,160.31,160.46,39886.0
2016-06-15 14:05:00,160.58,160.66,160.2,160.26,27669.0,160.58,160.66,160.2,160.26,27669.0
2016-06-15 14:10:00,160.28,160.43,160.06,160.21,30132.0,160.28,160.43,160.06,160.21,30132.0
2016-06-15 14:15:00,160.26,160.72,160.15,160.55,31984.0,160.26,160.72,160.15,160.55,31984.0
2016-06-15 14:20:00,160.56,160.63,160.21,160.52,12116.0,160.56,160.63,160.21,160.52,12116.0
2016-06-15 14:25:00,160.42,160.78,160.33,160.39,18680.0,160.42,160.78,160.33,160.39,18680.0
2016-06-15 14:30:00,160.36,160.47,160.19,160.31,53122.0,160.36,160.47,160.19,160.31,53122.0
2016-06-15 14:35:00,160.39,160.41,160.12,160.23,37502.0,160.39,160.41,160.12,160.23,37502.0
2016-06-15 14:40:00,160.17,160.49,160.13,160.44,40450.0,160.17,160.49,160.13,160.44,40450.0
2016-06-15 14:45:00,160.46,160.6,160.33,160.53,38422.0,160.46,160.6,160.33,160.53,38422.0
2016-06-15 14:50:00,160.5,160.59,160.32,160.42,13308.0,160.5,160.59,160.32,160.42,13308.0
2016-06-15 14:55:00,160.43,160.75,160.43,160.72,44196.0,160.43,160.75,160.43,160.72,44196.0
2016-06-15 15:00:00,160.69,160.73,160.45,160.61,50138.0,160.69,160.73,160.45,160.61,50138.0
2016-06-15 15:05:00,160.53,160.8,160.5,160.72,45326.0,160.53,160.8,160.5,160.72,45326.0
2016-06-15 15:10:00,160.72,160.73,160.48,160.68,28356.0,160.72,160.73,160.48,160.68,28356.0
2016-06-15 15:15:00,160.62,160.62,160.26,160.62,73984.0,160.62,160.62,160.26,160.62,73984.0
2016-06-15 15:20:00,160.65,160.99,160.58,160.86,79814.0,160.65,160.99,160.58,160.86,79814.0
2016-06-15 15:25:00,160.84,161.21,160.84,161.19,42663.0,160.84,161.21,160.84,161.19,42663.0
2016-06-15 15:30:00,161.19,161.43,161.12,161.37,45728.0,161.19,161.43,161.12,161.37,45728.0
2016-06-15 15:35:00,161.37,161.37,160.86,160.97,54989.0,161.37,161.37,160.86,160.97,54989.0
2016-06-15 15:40:00,160.91,161.08,160.86,160.9,37461.0,160.91,161.08,160.86,160.9,37461.0
2016-06-15 15:45:00,160.87,161.08,160.81,160.94,62056.0,160.87,161.08,160.81,160.94,62056.0
2016-06-15 15:50:00,160.88,160.97,160.82,160.93,75606.0,160.88,160.97,160.82,160.93,75606.0
2016-06-15 15:55:00,160.9,161.16,160.86,161.02,110849.0,160.9,161.16,160.86,161.02,110849.0
2016-06-16 09:30:00,160.58,160.7,159.5,160.0,176334.0,160.58,160.7,159.5,160.0,176334.0
2016-06-16 09:35:00,159.9,160.14,159.58,159.97,75748.0,159.9,160.14,159.58,159.97,75748.0
2016-06-16 09:40:00,159.98,160.44,159.94,160.22,47164.0,159.98,160.44,159.94,160.22,47164.0
2016-06-16 09:45:00,160.23,160.8,160.0,160.8,55896.0,160.23,160.8,160.0,160.8,55896.0
2016-06-16 09:50:00,160.81,160.89,160.51,160.88,39817.0,160.81,160.89,160.51,160.88,39817.0
2016-06-16 09:55:00,160.87,162.0,160.87,161.66,105076.0,160.87,162.0,160.87,161.66,105076.0
2016-06-16 10:00:00,161.8,161.95,161.07,161.4,99277.0,161.8,161.95,161.07,161.4,99277.0
2016-06-16 10:05:00,161.5,161.5,160.88,161.06,87109.0,161.5,161.5,160.88,161.06,87109.0
2016-06-16 10:10:00,161.04,161.48,160.95,161.22,50706.0,161.04,161.48,160.95,161.22,50706.0
2016-06-16 10:15:00,161.23,161.31,160.9,161.11,45382.0,161.23,161.31,160.9,161.11,45382.0
2016-06-16 10:20:00,161.11,161.15,160.88,161.08,42835.0,161.11,161.15,160.88,161.08,42835.0
2016-06-16 10:25:00,161.11,161.35,161.02,161.22,44833.0,161.11,161.35,161.02,161.22,44833.0
2016-06-16 10:30:00,161.15,161.19,160.87,160.9,70897.0,161.15,161.19,160.87,160.9,70897.0
2016-06-16 10:35:00,160.91,161.07,160.87,160.96,36818.0,160.91,161.07,160.87,160.96,36818.0
2016-06-16 10:40:00,161.0,161.4,160.96,161.32,34658.0,161.0,161.4,160.96,161.32,34658.0
2016-06-16 10:45:00,161.31,161.81,161.28,161.8,44832.0,161.31,161.81,161.28,161.8,44832.0
2016-06-16 10:50:00,161.77,162.58,161.76,162.53,88878.0,161.77,162.58,161.76,162.53,88878.0
2016-06-16 10:55:00,162.56,163.56,162.56,163.5,89195.0,162.56,163.56,162.56,163.5,89195.0
2016-06-16 11:00:00,163.51,164.22,163.36,163.93,123345.0,163.51,164.22,163.36,163.93,123345.0
2016-06-16 11:05:00,163.88,164.8,163.88,164.73,114625.0,163.88,164.8,163.88,164.73,114625.0
2016-06-16 11:10:00,164.7,164.91,164.25,164.62,80554.0,164.7,164.91,164.25,164.62,80554.0
2016-06-16 11:15:00,164.64,164.9,164.05,164.34,91642.0,164.64,164.9,164.05,164.34,91642.0
2016-06-16 11:20:00,164.34,164.77,164.16,164.61,75533.0,164.34,164.77,164.16,164.61,75533.0
2016-06-16 11:25:00,164.64,165.01,164.64,164.84,68989.0,164.64,165.01,164.64,164.84,68989.0
2016-06-16 11:30:00,164.89,164.98,164.64,164.9,53182.0,164.89,164.98,164.64,164.9,53182.0
2016-06-16 11:35:00,164.84,164.9,164.08,164.14,36328.0,164.84,164.9,164.08,164.14,36328.0
2016-06-16 11:40:00,164.16,164.2,163.41,163.57,57863.0,164.16,164.2,163.41,163.57,57863.0
2016-06-16 11:45:00,163.56,163.56,162.93,163.13,58281.0,163.56,163.56,162.93,163.13,58281.0
2016-06-16 11:50:00,163.11,163.29,162.88,162.89,31296.0,163.11,163.29,162.88,162.89,31296.0
2016-06-16 11:55:00,162.89,162.89,162.48,162.57,24018.0,162.89,162.89,162.48,162.57,24018.0
2016-06-16 12:00:00,162.56,162.64,162.15,162.2,49707.0,162.56,162.64,162.15,162.2,49707.0
2016-06-16 12:05:00,162.16,162.31,162.0,162.12,55625.0,162.16,162.31,162.0,162.12,55625.0
2016-06-16 12:10:00,162.17,162.68,162.16,162.52,45749.0,162.17,162.68,162.16,162.52,45749.0
2016-06-16 12:15:00,162.43,162.93,162.34,162.7,20983.0,162.43,162.93,162.34,162.7,20983.0
2016-06-16 12:20:00,162.77,163.06,162.65,162.85,67174.0,162.77,163.06,162.65,162.85,67174.0
2016-06-16 12:25:00,162.79,163.06,162.66,162.77,21923.0,162.79,163.06,162.66,162.77,21923.0
2016-06-16 12:30:00,162.68,163.0,162.62,162.94,35700.0,162.68,163.0,162.62,162.94,35700.0
2016-06-16 12:35:00,162.86,163.8,162.86,163.78,66123.0,162.86,163.8,162.86,163.78,66123.0
2016-06-16 12:40:00,163.78,164.26,163.61,164.26,20602.0,163.78,164.26,163.61,164.26,20602.0
2016-06-16 12:45:00,164.23,164.5,164.09,164.27,36974.0,164.23,164.5,164.09,164.27,36974.0
2016-06-16 12:50:00,164.21,164.4,164.01,164.37,22790.0,164.21,164.4,164.01,164.37,22790.0
2016-06-16 12:55:00,164.37,164.74,164.2,164.37,25956.0,164.37,164.74,164.2,164.37,25956.0
2016-06-16 13:00:00,164.41,165.25,164.37,164.94,67159.0,164.41,165.25,164.37,164.94,67159.0
2016-06-16 13:05:00,164.94,165.09,164.63,164.81,40583.0,164.94,165.09,164.63,164.81,40583.0
2016-06-16 13:10:00,164.76,164.82,164.4,164.41,25118.0,164.76,164.82,164.4,164.41,25118.0
2016-06-16 13:15:00,164.41,164.49,164.0,164.42,15743.0,164.41,164.49,164.0,164.42,15743.0
2016-06-16 13:20:00,164.46,164.53,164.07,164.28,24681.0,164.46,164.53,164.07,164.28,24681.0
2016-06-16 13:25:00,164.24,164.43,163.69,163.7,16883.0,164.24,164.43,163.69,163.7,16883.0
2016-06-16 13:30:00,163.78,164.01,163.68,163.89,16170.0,163.78,164.01,163.68,163.89,16170.0
2016-06-16 13:35:00,163.86,164.46,163.86,164.35,19079.0,163.86,164.46,163.86,164.35,19079.0
2016-06-16 13:40:00,164.36,164.64,164.27,164.35,23855.0,164.36,164.64,164.27,164.35,23855.0
2016-06-16 13:45:00,164.37,164.46,164.13,164.18,23525.0,164.37,164.46,164.13,164.18,23525.0
2016-06-16 13:50:00,164.18,164.18,163.84,164.01,16289.0,164.18,164.18,163.84,164.01,16289.0
2016-06-16 13:55:00,164.01,164.28,163.99,164.11,24162.0,164.01,164.28,163.99,164.11,24162.0
2016-06-16 14:00:00,164.15,164.48,163.85,164.44,23067.0,164.15,164.48,163.85,164.44,23067.0
2016-06-16 14:05:00,164.46,164.49,164.16,164.36,23951.0,164.46,164.49,164.16,164.36,23951.0
2016-06-16 14:10:00,164.35,164.74,164.3,164.45,24026.0,164.35,164.74,164.3,164.45,24026.0
2016-06-16 14:15:00,164.47,164.73,164.47,164.64,19659.0,164.47,164.73,164.47,164.64,19659.0
2016-06-16 14:20:00,164.61,164.62,164.33,164.53,15285.0,164.61,164.62,164.33,164.53,15285.0
2016-06-16 14:25:00,164.48,164.56,164.12,164.24,22517.0,164.48,164.56,164.12,164.24,22517.0
2016-06-16 14:30:00,164.28,164.52,164.27,164.49,16937.0,164.28,164.52,164.27,164.49,16937.0
2016-06-16 14:35:00,164.47,164.62,164.4,164.53,18012.0,164.47,164.62,164.4,164.53,18012.0
2016-06-16 14:40:00,164.59,164.9,164.52,164.8,20717.0,164.59,164.9,164.52,164.8,20717.0
2016-06-16 14:45:00,164.85,164.85,164.59,164.76,12719.0,164.85,164.85,164.59,164.76,12719.0
2016-06-16 14:50:00,164.72,165.38,164.66,165.25,33316.0,164.72,165.38,164.66,165.25,33316.0
2016-06-16 14:55:00,165.25,165.3,164.9,165.04,20840.0,165.25,165.3,164.9,165.04,20840.0
2016-06-16 15:00:00,165.07,165.12,164.91,165.07,28060.0,165.07,165.12,164.91,165.07,28060.0
2016-06-16 15:05:00,165.09,165.12,164.81,164.93,29522.0,165.09,165.12,164.81,164.93,29522.0
2016-06-16 15:10:00,164.96,165.22,164.93,165.09,16058.0,164.96,165.22,164.93,165.09,16058.0
2016-06-16 15:15:00,165.11,165.32,165.06,165.1,21356.0,165.11,165.32,165.06,165.1,21356.0
2016-06-16 15:20:00,165.08,165.39,164.89,165.36,28986.0,165.08,165.39,164.89,165.36,28986.0
2016-06-16 15:25:00,165.38,165.73,165.29,165.66,55725.0,165.38,165.73,165.29,165.66,55725.0
2016-06-16 15:30:00,165.67,165.88,165.53,165.55,48015.0,165.67,165.88,165.53,165.55,48015.0
2016-06-16 15:35:00,165.49,165.69,165.23,165.36,45643.0,165.49,165.69,165.23,165.36,45643.0
2016-06-16 15:40:00,165.36,165.88,165.35,165.88,62527.0,165.36,165.88,165.35,165.88,62527.0
2016-06-16 15:45:00,165.86,166.17,165.75,165.95,100257.0,165.86,166.17,165.75,165.95,100257.0
2016-06-16 15:50:00,165.92,165.94,165.64,165.76,105965.0,165.92,165.94,165.64,165.76,105965.0
2016-06-16 15:55:00,165.75,165.83,165.28,165.52,183739.0,165.75,165.83,165.28,165.52,183739.0
2016-06-17 09:30:00,165.42,165.84,164.19,164.38,270713.0,165.42,165.84,164.19,164.38,270713.0
2016-06-17 09:35:00,164.3,164.38,163.71,163.9,84245.0,164.3,164.38,163.71,163.9,84245.0
2016-06-17 09:40:00,164.06,164.39,163.85,164.13,76268.0,164.06,164.39,163.85,164.13,76268.0
2016-06-17 09:45:00,164.12,164.24,163.07,163.11,65297.0,164.12,164.24,163.07,163.11,65297.0
2016-06-17 09:50:00,163.11,163.74,163.11,163.48,28339.0,163.11,163.74,163.11,163.48,28339.0
2016-06-17 09:55:00,163.59,163.71,163.35,163.45,24868.0,163.59,163.71,163.35,163.45,24868.0
2016-06-17 10:00:00,163.45,163.55,162.7,162.8,66145.0,163.45,163.55,162.7,162.8,66145.0
2016-06-17 10:05:00,162.77,162.95,162.6,162.86,43433.0,162.77,162.95,162.6,162.86,43433.0
2016-06-17 10:10:00,162.84,163.2,162.7,162.9,28323.0,162.84,163.2,162.7,162.9,28323.0
2016-06-17 10:15:00,162.95,164.14,162.93,164.12,59558.0,162.95,164.14,162.93,164.12,59558.0
2016-06-17 10:20:00,164.18,164.18,163.18,163.31,42569.0,164.18,164.18,163.18,163.31,42569.0
2016-06-17 10:25:00,163.25,163.26,162.52,162.75,48924.0,163.25,163.26,162.52,162.75,48924.0
2016-06-17 10:30:00,162.74,162.78,162.09,162.35,62050.0,162.74,162.78,162.09,162.35,62050.0
2016-06-17 10:35:00,162.29,163.1,162.27,163.04,23753.0,162.29,163.1,162.27,163.04,23753.0
2016-06-17 10:40:00,163.0,163.16,162.8,163.16,20867.0,163.0,163.16,162.8,163.16,20867.0
2016-06-17 10:45:00,163.16,163.58,163.15,163.25,18010.0,163.16,163.58,163.15,163.25,18010.0
2016-06-17 10:50:00,163.22,163.37,163.02,163.16,21292.0,163.22,163.37,163.02,163.16,21292.0
2016-06-17 10:55:00,163.16,163.42,163.15,163.27,21984.0,163.16,163.42,163.15,163.27,21984.0
2016-06-17 11:00:00,163.28,163.28,162.89,163.1,25519.0,163.28,163.28,162.89,163.1,25519.0
2016-06-17 11:05:00,163.06,163.15,162.81,162.87,15098.0,163.06,163.15,162.81,162.87,15098.0
2016-06-17 11:10:00,162.87,162.9,162.58,162.69,20697.0,162.87,162.9,162.58,162.69,20697.0
2016-06-17 11:15:00,162.7,163.33,162.61,163.22,20579.0,162.7,163.33,162.61,163.22,20579.0
2016-06-17 11:20:00,163.26,163.42,163.07,163.15,26953.0,163.26,163.42,163.07,163.15,26953.0
2016-06-17 11:25:00,163.15,163.19,162.76,162.76,24644.0,163.15,163.19,162.76,162.76,24644.0
2016-06-17 11:30:00,162.75,162.93,162.71,162.91,30497.0,162.75,162.93,162.71,162.91,30497.0
2016-06-17 11:35:00,162.88,162.96,162.72,162.85,23550.0,162.88,162.96,162.72,162.85,23550.0
2016-06-17 11:40:00,162.81,163.51,162.81,163.33,22734.0,162.81,163.51,162.81,163.33,22734.0
2016-06-17 11:45:00,163.35,163.36,163.04,163.15,19482.0,163.35,163.36,163.04,163.15,19482.0
2016-06-17 11:50:00,163.22,163.28,162.93,163.28,27193.0,163.22,163.28,162.93,163.28,27193.0
2016-06-17 11:55:00,163.19,163.26,163.04,163.25,40238.0,163.19,163.26,163.04,163.25,40238.0
2016-06-17 12:00:00,163.23,163.3,162.85,162.91,18479.0,163.23,163.3,162.85,162.91,18479.0
2016-06-17 12:05:00,162.86,163.12,162.8,163.0,25019.0,162.86,163.12,162.8,163.0,25019.0
2016-06-17 12:10:00,163.01,163.04,162.82,162.94,9880.0,163.01,163.04,162.82,162.94,9880.0
2016-06-17 12:15:00,162.98,163.02,162.87,163.0,18865.0,162.98,163.02,162.87,163.0,18865.0
2016-06-17 12:20:00,162.98,163.06,162.8,162.85,14060.0,162.98,163.06,162.8,162.85,14060.0
2016-06-17 12:25:00,162.78,162.95,162.73,162.95,11706.0,162.78,162.95,162.73,162.95,11706.0
2016-06-17 12:30:00,162.97,163.05,162.75,162.75,19423.0,162.97,163.05,162.75,162.75,19423.0
2016-06-17 12:35:00,162.75,162.94,162.75,162.82,12642.0,162.75,162.94,162.75,162.82,12642.0
2016-06-17 12:40:00,162.88,162.96,162.8,162.92,5317.0,162.88,162.96,162.8,162.92,5317.0
2016-06-17 12:45:00,162.88,163.01,162.69,162.75,14575.0,162.88,163.01,162.69,162.75,14575.0
2016-06-17 12:50:00,162.8,162.95,162.75,162.92,5510.0,162.8,162.95,162.75,162.92,5510.0
2016-06-17 12:55:00,162.9,162.96,162.82,162.87,7001.0,162.9,162.96,162.82,162.87,7001.0
2016-06-17 13:00:00,162.85,162.9,162.62,162.82,28802.0,162.85,162.9,162.62,162.82,28802.0
2016-06-17 13:05:00,162.8,163.13,162.8,163.09,26766.0,162.8,163.13,162.8,163.09,26766.0
2016-06-17 13:10:00,163.1,163.1,162.87,162.91,9099.0,163.1,163.1,162.87,162.91,9099.0
2016-06-17 13:15:00,163.06,163.07,162.86,162.99,8724.0,163.06,163.07,162.86,162.99,8724.0
2016-06-17 13:20:00,163.02,163.11,162.85,162.85,9596.0,163.02,163.11,162.85,162.85,9596.0
2016-06-17 13:25:00,162.84,163.1,162.84,163.05,10248.0,162.84,163.1,162.84,163.05,10248.0
2016-06-17 13:30:00,163.05,163.28,163.0,163.16,17114.0,163.05,163.28,163.0,163.16,17114.0
2016-06-17 13:35:00,163.19,163.42,163.17,163.23,18311.0,163.19,163.42,163.17,163.23,18311.0
2016-06-17 13:40:00,163.24,163.37,163.12,163.22,9612.0,163.24,163.37,163.12,163.22,9612.0
2016-06-17 13:45:00,163.26,163.39,163.24,163.39,1999.0,163.26,163.39,163.24,163.39,1999.0
2016-06-17 13:50:00,163.44,163.57,163.2,163.2,10598.0,163.44,163.57,163.2,163.2,10598.0
2016-06-17 13:55:00,163.17,163.29,162.93,162.93,5964.0,163.17,163.29,162.93,162.93,5964.0
2016-06-17 14:00:00,162.93,163.05,162.89,162.92,17760.0,162.93,163.05,162.89,162.92,17760.0
2016-06-17 14:05:00,162.92,163.01,162.71,162.72,28312.0,162.92,163.01,162.71,162.72,28312.0
2016-06-17 14:10:00,162.71,162.87,162.63,162.72,36372.0,162.71,162.87,162.63,162.72,36372.0
2016-06-17 14:15:00,162.69,162.85,162.6,162.6,13581.0,162.69,162.85,162.6,162.6,13581.0
2016-06-17 14:20:00,162.59,162.85,162.58,162.72,28910.0,162.59,162.85,162.58,162.72,28910.0
2016-06-17 14:25:00,162.78,162.83,162.69,162.81,12247.0,162.78,162.83,162.69,162.81,12247.0
2016-06-17 14:30:00,162.81,162.87,162.61,162.67,19409.0,162.81,162.87,162.61,162.67,19409.0
2016-06-17 14:35:00,162.67,162.74,162.52,162.65,16155.0,162.67,162.74,162.52,162.65,16155.0
2016-06-17 14:40:00,162.63,162.81,162.62,162.65,56080.0,162.63,162.81,162.62,162.65,56080.0
2016-06-17 14:45:00,162.65,162.78,162.53,162.68,10617.0,162.65,162.78,162.53,162.68,10617.0
2016-06-17 14:50:00,162.74,162.75,162.61,162.61,14259.0,162.74,162.75,162.61,162.61,14259.0
2016-06-17 14:55:00,162.6,162.67,162.42,162.48,10978.0,162.6,162.67,162.42,162.48,10978.0
2016-06-17 15:00:00,162.41,162.5,162.31,162.34,16582.0,162.41,162.5,162.31,162.34,16582.0
2016-06-17 15:05:00,162.31,162.33,162.13,162.15,9119.0,162.31,162.33,162.13,162.15,9119.0
2016-06-17 15:10:00,162.17,162.24,161.95,162.0,23693.0,162.17,162.24,161.95,162.0,23693.0
2016-06-17 15:15:00,162.02,162.24,162.0,162.09,17308.0,162.02,162.24,162.0,162.09,17308.0
2016-06-17 15:20:00,162.08,162.1,161.96,161.98,17041.0,162.08,162.1,161.96,161.98,17041.0
2016-06-17 15:25:00,162.02,162.3,161.98,162.28,31370.0,162.02,162.3,161.98,162.28,31370.0
2016-06-17 15:30:00,162.27,162.3,161.85,161.87,44249.0,162.27,162.3,161.85,161.87,44249.0
2016-06-17 15:35:00,161.88,162.08,161.88,162.0,38843.0,161.88,162.08,161.88,162.0,38843.0
2016-06-17 15:40:00,162.0,162.04,161.89,161.97,74227.0,162.0,162.04,161.89,161.97,74227.0
2016-06-17 15:45:00,161.98,162.15,161.96,162.1,117140.0,161.98,162.15,161.96,162.1,117140.0
2016-06-17 15:50:00,162.14,162.7,162.14,162.65,72217.0,162.14,162.7,162.14,162.65,72217.0
2016-06-17 15:55:00,162.64,162.69,162.38,162.67,209492.0,162.64,162.69,162.38,162.67,209492.0
2016-06-20 09:30:00,165.57,169.5,165.57,168.76,199530.0,165.57,169.5,165.57,168.76,199530.0
2016-06-20 09:35:00,168.86,171.5,168.86,171.49,288901.0,168.86,171.5,168.86,171.49,288901.0
2016-06-20 09:40:00,171.49,172.29,170.27,170.49,204281.0,171.49,172.29,170.27,170.49,204281.0
2016-06-20 09:45:00,170.5,170.91,170.06,170.11,82144.0,170.5,170.91,170.06,170.11,82144.0
2016-06-20 09:50:00,170.14,170.32,169.56,169.79,75706.0,170.14,170.32,169.56,169.79,75706.0
2016-06-20 09:55:00,169.85,169.88,168.95,169.56,99505.0,169.85,169.88,168.95,169.56,99505.0
2016-06-20 10:00:00,169.56,169.76,169.16,169.29,80055.0,169.56,169.76,169.16,169.29,80055.0
2016-06-20 10:05:00,169.35,169.58,168.76,168.76,67903.0,169.35,169.58,168.76,168.76,67903.0
2016-06-20 10:10:00,168.81,169.07,168.62,168.86,43724.0,168.81,169.07,168.62,168.86,43724.0
2016-06-20 10:15:00,168.72,169.07,168.52,168.89,49368.0,168.72,169.07,168.52,168.89,49368.0
2016-06-20 10:20:00,168.81,169.07,168.76,168.86,34865.0,168.81,169.07,168.76,168.86,34865.0
2016-06-20 10:25:00,168.9,169.25,168.6,168.93,41113.0,168.9,169.25,168.6,168.93,41113.0
2016-06-20 10:30:00,168.95,169.43,168.84,169.31,37615.0,168.95,169.43,168.84,169.31,37615.0
2016-06-20 10:35:00,169.42,169.42,168.68,169.33,36263.0,169.42,169.42,168.68,169.33,36263.0
2016-06-20 10:40:00,169.2,169.68,169.15,169.37,41354.0,169.2,169.68,169.15,169.37,41354.0
2016-06-20 10:45:00,169.38,169.63,169.27,169.27,36693.0,169.38,169.63,169.27,169.27,36693.0
2016-06-20 10:50:00,169.26,169.36,169.0,169.19,23150.0,169.26,169.36,169.0,169.19,23150.0
2016-06-20 10:55:00,169.25,169.41,168.87,168.98,30162.0,169.25,169.41,168.87,168.98,30162.0
2016-06-20 11:00:00,168.85,168.87,168.06,168.11,41140.0,168.85,168.87,168.06,168.11,41140.0
2016-06-20 11:05:00,168.19,168.3,167.91,168.12,62687.0,168.19,168.3,167.91,168.12,62687.0
2016-06-20 11:10:00,168.09,168.2,168.02,168.16,21404.0,168.09,168.2,168.02,168.16,21404.0
2016-06-20 11:15:00,168.13,168.13,167.89,168.09,20748.0,168.13,168.13,167.89,168.09,20748.0
2016-06-20 11:20:00,168.19,168.38,168.08,168.09,17021.0,168.19,168.38,168.08,168.09,17021.0
2016-06-20 11:25:00,168.1,168.25,168.01,168.11,14475.0,168.1,168.25,168.01,168.11,14475.0
2016-06-20 11:30:00,168.15,168.15,167.76,167.86,17888.0,168.15,168.15,167.76,167.86,17888.0
2016-06-20 11:35:00,167.87,168.07,167.87,168.0,13017.0,167.87,168.07,167.87,168.0,13017.0
2016-06-20 11:40:00,168.0,168.06,167.82,167.9,11898.0,168.0,168.06,167.82,167.9,11898.0
2016-06-20 11:45:00,167.85,167.94,167.5,167.53,16060.0,167.85,167.94,167.5,167.53,16060.0
2016-06-20 11:50:00,167.52,167.73,167.18,167.28,27584.0,167.52,167.73,167.18,167.28,27584.0
2016-06-20 11:55:00,167.24,167.85,167.15,167.69,32370.0,167.24,167.85,167.15,167.69,32370.0
2016-06-20 12:00:00,167.65,167.77,167.3,167.52,16003.0,167.65,167.77,167.3,167.52,16003.0
2016-06-20 12:05:00,167.6,167.67,167.49,167.58,21159.0,167.6,167.67,167.49,167.58,21159.0
2016-06-20 12:10:00,167.64,167.7,167.44,167.7,21182.0,167.64,167.7,167.44,167.7,21182.0
2016-06-20 12:15:00,167.66,167.75,167.4,167.68,32108.0,167.66,167.75,167.4,167.68,32108.0
2016-06-20 12:20:00,167.73,167.75,167.64,167.75,10300.0,167.73,167.75,167.64,167.75,10300.0
2016-06-20 12:25:00,167.74,167.75,167.56,167.73,8841.0,167.74,167.75,167.56,167.73,8841.0
2016-06-20 12:30:00,167.74,167.83,167.66,167.7,18431.0,167.74,167.83,167.66,167.7,18431.0
2016-06-20 12:35:00,167.7,168.0,167.7,167.85,14199.0,167.7,168.0,167.7,167.85,14199.0
2016-06-20 12:40:00,167.82,168.16,167.79,167.87,14671.0,167.82,168.16,167.79,167.87,14671.0
2016-06-20 12:45:00,167.85,168.02,167.77,168.02,8635.0,167.85,168.02,167.77,168.02,8635.0
2016-06-20 12:50:00,167.97,168.25,167.93,168.25,7638.0,167.97,168.25,167.93,168.25,7638.0
2016-06-20 12:55:00,168.25,168.28,168.03,168.12,14823.0,168.25,168.28,168.03,168.12,14823.0
2016-06-20 13:00:00,168.15,168.15,167.95,168.01,12532.0,168.15,168.15,167.95,168.01,12532.0
2016-06-20 13:05:00,168.02,168.1,167.91,168.1,5918.0,168.02,168.1,167.91,168.1,5918.0
2016-06-20 13:10:00,168.09,168.25,167.9,167.9,14674.0,168.09,168.25,167.9,167.9,14674.0
2016-06-20 13:15:00,167.93,167.99,167.76,167.9,21530.0,167.93,167.99,167.76,167.9,21530.0
2016-06-20 13:20:00,167.93,168.12,167.8,168.03,26079.0,167.93,168.12,167.8,168.03,26079.0
2016-06-20 13:25:00,168.09,168.09,167.77,167.86,22115.0,168.09,168.09,167.77,167.86,22115.0
2016-06-20 13:30:00,167.88,167.95,167.74,167.91,8319.0,167.88,167.95,167.74,167.91,8319.0
2016-06-20 13:35:00,167.82,167.9,167.77,167.87,9231.0,167.82,167.9,167.77,167.87,9231.0
2016-06-20 13:40:00,167.83,167.99,167.77,167.9,6269.0,167.83,167.99,167.77,167.9,6269.0
2016-06-20 13:45:00,167.95,168.11,167.94,168.01,7522.0,167.95,168.11,167.94,168.01,7522.0
2016-06-20 13:50:00,168.02,168.15,168.02,168.06,5828.0,168.02,168.15,168.02,168.06,5828.0
2016-06-20 13:55:00,168.07,168.26,168.0,168.1,18760.0,168.07,168.26,168.0,168.1,18760.0
2016-06-20 14:00:00,168.07,168.07,167.92,167.96,9485.0,168.07,168.07,167.92,167.96,9485.0
2016-06-20 14:05:00,167.93,167.94,167.67,167.73,10783.0,167.93,167.94,167.67,167.73,10783.0
2016-06-20 14:10:00,167.74,167.89,167.69,167.75,13084.0,167.74,167.89,167.69,167.75,13084.0
2016-06-20 14:15:00,167.84,167.99,167.74,167.81,10600.0,167.84,167.99,167.74,167.81,10600.0
2016-06-20 14:20:00,167.76,167.9,167.72,167.89,5700.0,167.76,167.9,167.72,167.89,5700.0
2016-06-20 14:25:00,167.86,167.86,167.67,167.8,7806.0,167.86,167.86,167.67,167.8,7806.0
2016-06-20 14:30:00,167.8,167.83,167.56,167.62,13093.0,167.8,167.83,167.56,167.62,13093.0
2016-06-20 14:35:00,167.62,167.7,167.53,167.64,9058.0,167.62,167.7,167.53,167.64,9058.0
2016-06-20 14:40:00,167.69,167.72,167.54,167.65,13919.0,167.69,167.72,167.54,167.65,13919.0
2016-06-20 14:45:00,167.61,167.65,167.47,167.65,13614.0,167.61,167.65,167.47,167.65,13614.0
2016-06-20 14:50:00,167.62,167.68,167.53,167.59,5789.0,167.62,167.68,167.53,167.59,5789.0
2016-06-20 14:55:00,167.6,167.79,167.6,167.78,10585.0,167.6,167.79,167.6,167.78,10585.0
2016-06-20 15:00:00,167.71,167.78,167.61,167.7,9489.0,167.71,167.78,167.61,167.7,9489.0
2016-06-20 15:05:00,167.77,167.8,167.6,167.66,11531.0,167.77,167.8,167.6,167.66,11531.0
2016-06-20 15:10:00,167.69,167.74,167.64,167.71,11921.0,167.69,167.74,167.64,167.71,11921.0
2016-06-20 15:15:00,167.68,167.68,167.44,167.47,14348.0,167.68,167.68,167.44,167.47,14348.0
2016-06-20 15:20:00,167.43,167.69,167.42,167.67,28846.0,167.43,167.69,167.42,167.67,28846.0
2016-06-20 15:25:00,167.69,167.69,167.15,167.22,20698.0,167.69,167.69,167.15,167.22,20698.0
2016-06-20 15:30:00,167.23,167.3,167.11,167.13,21038.0,167.23,167.3,167.11,167.13,21038.0
2016-06-20 15:35:00,167.13,167.17,167.08,167.12,14055.0,167.13,167.17,167.08,167.12,14055.0
2016-06-20 15:40:00,167.11,167.35,166.88,167.15,39792.0,167.11,167.35,166.88,167.15,39792.0
2016-06-20 15:45:00,167.17,167.17,166.58,166.66,37236.0,167.17,167.17,166.58,166.66,37236.0
2016-06-20 15:50:00,166.58,166.66,166.14,166.52,78058.0,166.58,166.66,166.14,166.52,78058.0
2016-06-20 15:55:00,166.49,166.74,166.3,166.52,122192.0,166.49,166.74,166.3,166.52,122192.0
2016-06-21 09:30:00,167.44,168.39,167.02,167.73,52016.0,167.44,168.39,167.02,167.73,52016.0
2016-06-21 09:35:00,167.59,167.95,167.45,167.73,55285.0,167.59,167.95,167.45,167.73,55285.0
2016-06-21 09:40:00,167.71,167.96,167.0,167.12,54798.0,167.71,167.96,167.0,167.12,54798.0
2016-06-21 09:45:00,167.13,167.3,166.71,167.14,43892.0,167.13,167.3,166.71,167.14,43892.0
2016-06-21 09:50:00,167.33,167.33,166.59,166.65,24086.0,167.33,167.33,166.59,166.65,24086.0
2016-06-21 09:55:00,166.78,166.85,166.02,166.13,72161.0,166.78,166.85,166.02,166.13,72161.0
2016-06-21 10:00:00,166.12,166.52,165.63,166.0,96607.0,166.12,166.52,165.63,166.0,96607.0
2016-06-21 10:05:00,166.0,166.0,165.41,165.66,36513.0,166.0,166.0,165.41,165.66,36513.0
2016-06-21 10:10:00,165.59,166.1,165.59,165.67,41646.0,165.59,166.1,165.59,165.67,41646.0
2016-06-21 10:15:00,165.68,165.76,165.02,165.02,27323.0,165.68,165.76,165.02,165.02,27323.0
2016-06-21 10:20:00,165.09,165.33,164.72,165.2,35277.0,165.09,165.33,164.72,165.2,35277.0
2016-06-21 10:25:00,165.28,165.37,165.08,165.27,21820.0,165.28,165.37,165.08,165.27,21820.0
2016-06-21 10:30:00,165.21,165.26,165.05,165.12,6287.0,165.21,165.26,165.05,165.12,6287.0
2016-06-21 10:35:00,165.03,165.28,164.86,164.92,19363.0,165.03,165.28,164.86,164.92,19363.0
2016-06-21 10:40:00,165.0,165.16,164.95,165.1,14195.0,165.0,165.16,164.95,165.1,14195.0
2016-06-21 10:45:00,165.15,165.41,164.95,165.11,18310.0,165.15,165.41,164.95,165.11,18310.0
2016-06-21 10:50:00,165.06,165.44,165.05,165.3,32730.0,165.06,165.44,165.05,165.3,32730.0
2016-06-21 10:55:00,165.36,165.45,165.16,165.17,15169.0,165.36,165.45,165.16,165.17,15169.0
2016-06-21 11:00:00,165.14,165.46,165.03,165.25,22440.0,165.14,165.46,165.03,165.25,22440.0
2016-06-21 11:05:00,165.23,165.34,164.77,164.91,47056.0,165.23,165.34,164.77,164.91,47056.0
2016-06-21 11:10:00,164.97,164.97,164.4,164.4,85345.0,164.97,164.97,164.4,164.4,85345.0
2016-06-21 11:15:00,164.4,164.6,164.24,164.53,26810.0,164.4,164.6,164.24,164.53,26810.0
2016-06-21 11:20:00,164.49,164.5,164.18,164.48,34944.0,164.49,164.5,164.18,164.48,34944.0
2016-06-21 11:25:00,164.47,164.54,164.13,164.18,78789.0,164.47,164.54,164.13,164.18,78789.0
2016-06-21 11:30:00,164.13,164.17,163.51,163.51,42648.0,164.13,164.17,163.51,163.51,42648.0
2016-06-21 11:35:00,163.54,163.99,163.52,163.91,52110.0,163.54,163.99,163.52,163.91,52110.0
2016-06-21 11:40:00,163.93,163.93,163.55,163.58,31620.0,163.93,163.93,163.55,163.58,31620.0
2016-06-21 11:45:00,163.58,163.95,163.45,163.8,43659.0,163.58,163.95,163.45,163.8,43659.0
2016-06-21 11:50:00,163.74,163.87,163.5,163.65,15642.0,163.74,163.87,163.5,163.65,15642.0
2016-06-21 11:55:00,163.62,163.89,163.57,163.72,18925.0,163.62,163.89,163.57,163.72,18925.0
2016-06-21 12:00:00,163.73,163.78,163.45,163.45,28641.0,163.73,163.78,163.45,163.45,28641.0
2016-06-21 12:05:00,163.47,163.59,163.26,163.45,25868.0,163.47,163.59,163.26,163.45,25868.0
2016-06-21 12:10:00,163.4,163.48,163.27,163.33,11772.0,163.4,163.48,163.27,163.33,11772.0
2016-06-21 12:15:00,163.3,163.71,163.3,163.59,19719.0,163.3,163.71,163.3,163.59,19719.0
2016-06-21 12:20:00,163.6,163.77,163.45,163.76,25435.0,163.6,163.77,163.45,163.76,25435.0
2016-06-21 12:25:00,163.76,163.76,163.45,163.5,25821.0,163.76,163.76,163.45,163.5,25821.0
2016-06-21 12:30:00,163.51,163.66,163.46,163.56,36319.0,163.51,163.66,163.46,163.56,36319.0
2016-06-21 12:35:00,163.56,163.61,163.37,163.37,11839.0,163.56,163.61,163.37,163.37,11839.0
2016-06-21 12:40:00,163.35,163.42,163.07,163.34,21974.0,163.35,163.42,163.07,163.34,21974.0
2016-06-21 12:45:00,163.33,163.45,163.1,163.1,13305.0,163.33,163.45,163.1,163.1,13305.0
2016-06-21 12:50:00,163.09,163.18,162.96,163.11,32346.0,163.09,163.18,162.96,163.11,32346.0
2016-06-21 12:55:00,163.08,163.15,163.02,163.1,6300.0,163.08,163.15,163.02,163.1,6300.0
2016-06-21 13:00:00,163.14,163.4,163.12,163.26,17838.0,163.14,163.4,163.12,163.26,17838.0
2016-06-21 13:05:00,163.26,163.6,163.22,163.5,14902.0,163.26,163.6,163.22,163.5,14902.0
2016-06-21 13:10:00,163.47,163.47,163.17,163.2,9164.0,163.47,163.47,163.17,163.2,9164.0
2016-06-21 13:15:00,163.19,163.24,162.89,162.99,39138.0,163.19,163.24,162.89,162.99,39138.0
2016-06-21 13:20:00,162.99,163.2,162.91,163.0,22918.0,162.99,163.2,162.91,163.0,22918.0
2016-06-21 13:25:00,163.0,163.07,162.95,163.01,29018.0,163.0,163.07,162.95,163.01,29018.0
2016-06-21 13:30:00,163.01,163.07,162.92,162.94,55807.0,163.01,163.07,162.92,162.94,55807.0
2016-06-21 13:35:00,162.93,163.04,162.73,162.97,32063.0,162.93,163.04,162.73,162.97,32063.0
2016-06-21 13:40:00,163.03,163.03,162.95,163.01,30380.0,163.03,163.03,162.95,163.01,30380.0
2016-06-21 13:45:00,163.02,163.03,162.77,162.88,17247.0,163.02,163.03,162.77,162.88,17247.0
2016-06-21 13:50:00,162.88,163.05,162.82,163.04,12281.0,162.88,163.05,162.82,163.04,12281.0
2016-06-21 13:55:00,163.0,163.35,162.95,163.2,14475.0,163.0,163.35,162.95,163.2,14475.0
2016-06-21 14:00:00,163.2,163.27,163.0,163.25,17773.0,163.2,163.27,163.0,163.25,17773.0
2016-06-21 14:05:00,163.24,163.55,163.24,163.45,12110.0,163.24,163.55,163.24,163.45,12110.0
2016-06-21 14:10:00,163.51,163.52,163.12,163.12,10398.0,163.51,163.52,163.12,163.12,10398.0
2016-06-21 14:15:00,163.18,163.36,163.18,163.33,8838.0,163.18,163.36,163.18,163.33,8838.0
2016-06-21 14:20:00,163.28,163.29,162.97,163.14,15167.0,163.28,163.29,162.97,163.14,15167.0
2016-06-21 14:25:00,163.14,163.33,163.08,163.21,9077.0,163.14,163.33,163.08,163.21,9077.0
2016-06-21 14:30:00,163.2,163.31,163.0,163.22,11786.0,163.2,163.31,163.0,163.22,11786.0
2016-06-21 14:35:00,163.21,163.67,163.16,163.54,25457.0,163.21,163.67,163.16,163.54,25457.0
2016-06-21 14:40:00,163.54,163.55,163.18,163.31,12129.0,163.54,163.55,163.18,163.31,12129.0
2016-06-21 14:45:00,163.33,163.43,163.07,163.2,13479.0,163.33,163.43,163.07,163.2,13479.0
2016-06-21 14:50:00,163.24,163.37,163.22,163.29,7599.0,163.24,163.37,163.22,163.29,7599.0
2016-06-21 14:55:00,163.27,163.33,163.14,163.14,8747.0,163.27,163.33,163.14,163.14,8747.0
2016-06-21 15:00:00,163.18,163.22,162.92,162.97,13791.0,163.18,163.22,162.92,162.97,13791.0
2016-06-21 15:05:00,162.95,163.11,162.82,163.07,24675.0,162.95,163.11,162.82,163.07,24675.0
2016-06-21 15:10:00,163.06,163.22,163.0,163.03,34825.0,163.06,163.22,163.0,163.03,34825.0
2016-06-21 15:15:00,163.11,163.28,163.0,163.2,15740.0,163.11,163.28,163.0,163.2,15740.0
2016-06-21 15:20:00,163.25,163.28,162.97,163.17,19478.0,163.25,163.28,162.97,163.17,19478.0
2016-06-21 15:25:00,163.21,163.35,163.07,163.13,24014.0,163.21,163.35,163.07,163.13,24014.0
2016-06-21 15:30:00,163.12,163.19,162.98,163.02,22383.0,163.12,163.19,162.98,163.02,22383.0
2016-06-21 15:35:00,163.02,163.23,163.0,163.15,28514.0,163.02,163.23,163.0,163.15,28514.0
2016-06-21 15:40:00,163.15,163.15,162.96,163.1,54036.0,163.15,163.15,162.96,163.1,54036.0
2016-06-21 15:45:00,163.07,163.23,163.0,163.01,69731.0,163.07,163.23,163.0,163.01,69731.0
2016-06-21 15:50:00,163.02,163.14,162.96,163.0,88660.0,163.02,163.14,162.96,163.0,88660.0
2016-06-21 15:55:00,163.0,163.02,162.72,162.74,232887.0,163.0,163.02,162.72,162.74,232887.0
2016-06-22 09:30:00,162.49,163.32,161.7,161.74,113036.0,162.49,163.32,161.7,161.74,113036.0
2016-06-22 09:35:00,161.78,161.9,161.0,161.82,124862.0,161.78,161.9,161.0,161.82,124862.0
2016-06-22 09:40:00,161.87,162.32,161.81,161.96,29036.0,161.87,162.32,161.81,161.96,29036.0
2016-06-22 09:45:00,161.96,162.25,161.69,162.01,50236.0,161.96,162.25,161.69,162.01,50236.0
2016-06-22 09:50:00,162.05,162.25,161.85,161.95,58969.0,162.05,162.25,161.85,161.95,58969.0
2016-06-22 09:55:00,161.98,162.05,161.81,161.88,48542.0,161.98,162.05,161.81,161.88,48542.0
2016-06-22 10:00:00,161.9,162.05,161.57,161.61,50018.0,161.9,162.05,161.57,161.61,50018.0
2016-06-22 10:05:00,161.62,162.01,161.62,161.64,33276.0,161.62,162.01,161.62,161.64,33276.0
2016-06-22 10:10:00,161.66,161.93,161.59,161.8,27879.0,161.66,161.93,161.59,161.8,27879.0
2016-06-22 10:15:00,161.84,161.9,161.5,161.52,37262.0,161.84,161.9,161.5,161.52,37262.0
2016-06-22 10:20:00,161.6,161.64,161.44,161.45,51376.0,161.6,161.64,161.44,161.45,51376.0
2016-06-22 10:25:00,161.42,161.82,161.32,161.81,42107.0,161.42,161.82,161.32,161.81,42107.0
2016-06-22 10:30:00,161.78,162.07,161.58,161.81,36188.0,161.78,162.07,161.58,161.81,36188.0
2016-06-22 10:35:00,161.88,161.99,161.75,161.89,35975.0,161.88,161.99,161.75,161.89,35975.0
2016-06-22 10:40:00,161.9,162.19,161.72,161.93,44103.0,161.9,162.19,161.72,161.93,44103.0
2016-06-22 10:45:00,161.95,162.44,161.81,162.26,34932.0,161.95,162.44,161.81,162.26,34932.0
2016-06-22 10:50:00,162.27,162.81,162.24,162.64,35382.0,162.27,162.81,162.24,162.64,35382.0
2016-06-22 10:55:00,162.65,162.73,162.45,162.56,23678.0,162.65,162.73,162.45,162.56,23678.0
2016-06-22 11:00:00,162.57,163.08,162.54,163.07,33754.0,162.57,163.08,162.54,163.07,33754.0
2016-06-22 11:05:00,163.09,163.48,162.85,163.47,47960.0,163.09,163.48,162.85,163.47,47960.0
2016-06-22 11:10:00,163.45,163.89,163.43,163.68,32126.0,163.45,163.89,163.43,163.68,32126.0
2016-06-22 11:15:00,163.68,163.82,163.52,163.75,38327.0,163.68,163.82,163.52,163.75,38327.0
2016-06-22 11:20:00,163.85,164.8,163.84,164.65,89895.0,163.85,164.8,163.84,164.65,89895.0
2016-06-22 11:25:00,164.72,165.52,164.65,165.41,94820.0,164.72,165.52,164.65,165.41,94820.0
2016-06-22 11:30:00,165.41,165.46,164.51,164.69,111660.0,165.41,165.46,164.51,164.69,111660.0
2016-06-22 11:35:00,164.57,165.25,164.57,164.98,74777.0,164.57,165.25,164.57,164.98,74777.0
2016-06-22 11:40:00,164.96,165.0,164.65,164.7,11928.0,164.96,165.0,164.65,164.7,11928.0
2016-06-22 11:45:00,164.72,164.83,164.43,164.53,7474.0,164.72,164.83,164.43,164.53,7474.0
2016-06-22 11:50:00,164.61,164.86,164.58,164.86,6100.0,164.61,164.86,164.58,164.86,6100.0
2016-06-22 11:55:00,164.84,165.11,164.84,165.0,22325.0,164.84,165.11,164.84,165.0,22325.0
2016-06-22 12:00:00,165.0,165.0,164.07,164.13,19840.0,165.0,165.0,164.07,164.13,19840.0
2016-06-22 12:05:00,164.18,164.19,163.85,163.95,14970.0,164.18,164.19,163.85,163.95,14970.0
2016-06-22 12:10:00,164.05,164.19,163.96,163.96,10600.0,164.05,164.19,163.96,163.96,10600.0
2016-06-22 12:15:00,163.93,164.05,163.72,163.89,16157.0,163.93,164.05,163.72,163.89,16157.0
2016-06-22 12:20:00,163.94,163.94,163.38,163.38,11061.0,163.94,163.94,163.38,163.38,11061.0
2016-06-22 12:25:00,163.52,163.57,163.35,163.46,17035.0,163.52,163.57,163.35,163.46,17035.0
2016-06-22 12:30:00,163.46,163.6,163.2,163.2,20533.0,163.46,163.6,163.2,163.2,20533.0
2016-06-22 12:35:00,163.22,163.31,163.02,163.1,21065.0,163.22,163.31,163.02,163.1,21065.0
2016-06-22 12:40:00,163.11,163.28,163.08,163.1,9307.0,163.11,163.28,163.08,163.1,9307.0
2016-06-22 12:45:00,163.1,163.16,162.82,162.98,17207.0,163.1,163.16,162.82,162.98,17207.0
2016-06-22 12:50:00,163.05,163.08,162.78,163.0,8722.0,163.05,163.08,162.78,163.0,8722.0
2016-06-22 12:55:00,162.92,163.1,162.85,162.99,13164.0,162.92,163.1,162.85,162.99,13164.0
2016-06-22 13:00:00,162.93,163.0,162.78,162.88,9992.0,162.93,163.0,162.78,162.88,9992.0
2016-06-22 13:05:00,162.94,162.95,162.52,162.52,13157.0,162.94,162.95,162.52,162.52,13157.0
2016-06-22 13:10:00,162.5,162.63,162.38,162.56,10033.0,162.5,162.63,162.38,162.56,10033.0
2016-06-22 13:15:00,162.64,162.7,162.34,162.45,28662.0,162.64,162.7,162.34,162.45,28662.0
2016-06-22 13:20:00,162.51,162.63,162.44,162.44,8445.0,162.51,162.63,162.44,162.44,8445.0
2016-06-22 13:25:00,162.59,162.59,162.29,162.32,8941.0,162.59,162.59,162.29,162.32,8941.0
2016-06-22 13:30:00,162.35,162.4,162.16,162.34,18367.0,162.35,162.4,162.16,162.34,18367.0
2016-06-22 13:35:00,162.39,162.82,162.28,162.69,15258.0,162.39,162.82,162.28,162.69,15258.0
2016-06-22 13:40:00,162.69,162.74,162.59,162.7,4970.0,162.69,162.74,162.59,162.7,4970.0
2016-06-22 13:45:00,162.73,162.91,162.68,162.81,4700.0,162.73,162.91,162.68,162.81,4700.0
2016-06-22 13:50:00,162.81,163.06,162.81,162.98,34913.0,162.81,163.06,162.81,162.98,34913.0
2016-06-22 13:55:00,163.03,163.04,162.75,162.94,12393.0,163.03,163.04,162.75,162.94,12393.0
2016-06-22 14:00:00,162.93,163.06,162.83,162.85,9838.0,162.93,163.06,162.83,162.85,9838.0
2016-06-22 14:05:00,162.98,163.04,162.7,162.7,6831.0,162.98,163.04,162.7,162.7,6831.0
2016-06-22 14:10:00,162.7,162.92,162.62,162.7,10848.0,162.7,162.92,162.62,162.7,10848.0
2016-06-22 14:15:00,162.69,162.86,162.64,162.81,4915.0,162.69,162.86,162.64,162.81,4915.0
2016-06-22 14:20:00,162.77,162.81,162.66,162.77,5164.0,162.77,162.81,162.66,162.77,5164.0
2016-06-22 14:25:00,162.71,162.95,162.67,162.9,9126.0,162.71,162.95,162.67,162.9,9126.0
2016-06-22 14:30:00,162.86,163.01,162.83,162.87,5639.0,162.86,163.01,162.83,162.87,5639.0
2016-06-22 14:35:00,162.82,162.95,162.62,162.8,9167.0,162.82,162.95,162.62,162.8,9167.0
2016-06-22 14:40:00,162.82,162.93,162.73,162.9,7779.0,162.82,162.93,162.73,162.9,7779.0
2016-06-22 14:45:00,162.81,162.91,162.7,162.7,7823.0,162.81,162.91,162.7,162.7,7823.0
2016-06-22 14:50:00,162.65,162.85,162.47,162.8,15792.0,162.65,162.85,162.47,162.8,15792.0
2016-06-22 14:55:00,162.81,162.87,162.66,162.7,7213.0,162.81,162.87,162.66,162.7,7213.0
2016-06-22 15:00:00,162.71,162.84,162.69,162.73,20264.0,162.71,162.84,162.69,162.73,20264.0
2016-06-22 15:05:00,162.75,162.76,162.41,162.51,15803.0,162.75,162.76,162.41,162.51,15803.0
2016-06-22 15:10:00,162.55,162.89,162.52,162.7,7396.0,162.55,162.89,162.52,162.7,7396.0
2016-06-22 15:15:00,162.75,162.8,162.62,162.64,15780.0,162.75,162.8,162.62,162.64,15780.0
2016-06-22 15:20:00,162.6,162.68,162.53,162.54,5581.0,162.6,162.68,162.53,162.54,5581.0
2016-06-22 15:25:00,162.65,162.71,162.54,162.62,10932.0,162.65,162.71,162.54,162.62,10932.0
2016-06-22 15:30:00,162.64,162.72,162.59,162.7,9712.0,162.64,162.72,162.59,162.7,9712.0
2016-06-22 15:35:00,162.67,162.69,162.51,162.61,21717.0,162.67,162.69,162.51,162.61,21717.0
2016-06-22 15:40:00,162.64,162.67,162.43,162.48,25428.0,162.64,162.67,162.43,162.48,25428.0
2016-06-22 15:45:00,162.46,162.54,162.22,162.22,24899.0,162.46,162.54,162.22,162.22,24899.0
2016-06-22 15:50:00,162.32,162.37,162.05,162.17,63906.0,162.32,162.37,162.05,162.17,63906.0
2016-06-22 15:55:00,162.21,162.22,161.75,162.19,196269.0,162.21,162.22,161.75,162.19,196269.0
2016-06-23 09:30:00,163.51,164.96,162.92,164.04,55167.0,163.51,164.96,162.92,164.04,55167.0
2016-06-23 09:35:00,164.14,164.14,163.19,163.2,61756.0,164.14,164.14,163.19,163.2,61756.0
2016-06-23 09:40:00,163.28,163.28,162.55,162.94,23839.0,163.28,163.28,162.55,162.94,23839.0
2016-06-23 09:45:00,162.78,163.49,162.78,163.31,21791.0,162.78,163.49,162.78,163.31,21791.0
2016-06-23 09:50:00,163.37,163.6,162.88,162.88,22078.0,163.37,163.6,162.88,162.88,22078.0
2016-06-23 09:55:00,162.83,163.76,162.7,163.69,13121.0,162.83,163.76,162.7,163.69,13121.0
2016-06-23 10:00:00,163.63,163.78,163.34,163.67,22430.0,163.63,163.78,163.34,163.67,22430.0
2016-06-23 10:05:00,163.66,163.66,163.4,163.52,41191.0,163.66,163.66,163.4,163.52,41191.0
2016-06-23 10:10:00,163.5,163.75,163.5,163.5,15762.0,163.5,163.75,163.5,163.5,15762.0
2016-06-23 10:15:00,163.53,163.59,163.23,163.23,20983.0,163.53,163.59,163.23,163.23,20983.0
2016-06-23 10:20:00,163.31,163.59,163.24,163.42,16461.0,163.31,163.59,163.24,163.42,16461.0
2016-06-23 10:25:00,163.44,163.76,163.44,163.46,27676.0,163.44,163.76,163.44,163.46,27676.0
2016-06-23 10:30:00,163.33,163.55,163.24,163.4,41691.0,163.33,163.55,163.24,163.4,41691.0
2016-06-23 10:35:00,163.49,163.49,163.08,163.24,32026.0,163.49,163.49,163.08,163.24,32026.0
2016-06-23 10:40:00,163.25,163.31,163.09,163.25,15129.0,163.25,163.31,163.09,163.25,15129.0
2016-06-23 10:45:00,163.21,163.33,163.08,163.33,14025.0,163.21,163.33,163.08,163.33,14025.0
2016-06-23 10:50:00,163.27,163.6,163.24,163.5,22433.0,163.27,163.6,163.24,163.5,22433.0
2016-06-23 10:55:00,163.5,163.56,163.39,163.44,8431.0,163.5,163.56,163.39,163.44,8431.0
2016-06-23 11:00:00,163.46,163.56,163.44,163.44,9145.0,163.46,163.56,163.44,163.44,9145.0
2016-06-23 11:05:00,163.51,163.58,163.38,163.46,21606.0,163.51,163.58,163.38,163.46,21606.0
2016-06-23 11:10:00,163.52,163.7,163.46,163.46,23495.0,163.52,163.7,163.46,163.46,23495.0
2016-06-23 11:15:00,163.45,163.64,163.43,163.64,7550.0,163.45,163.64,163.43,163.64,7550.0
2016-06-23 11:20:00,163.57,163.66,163.39,163.5,24894.0,163.57,163.66,163.39,163.5,24894.0
2016-06-23 11:25:00,163.61,163.61,163.39,163.41,21408.0,163.61,163.61,163.39,163.41,21408.0
2016-06-23 11:30:00,163.41,163.57,163.4,163.47,33670.0,163.41,163.57,163.4,163.47,33670.0
2016-06-23 11:35:00,163.49,163.55,163.34,163.45,34352.0,163.49,163.55,163.34,163.45,34352.0
2016-06-23 11:40:00,163.48,163.55,163.27,163.32,32573.0,163.48,163.55,163.27,163.32,32573.0
2016-06-23 11:45:00,163.31,163.39,163.17,163.17,26160.0,163.31,163.39,163.17,163.17,26160.0
2016-06-23 11:50:00,163.2,163.36,163.16,163.16,16466.0,163.2,163.36,163.16,163.16,16466.0
2016-06-23 11:55:00,163.18,163.35,163.16,163.25,8602.0,163.18,163.35,163.16,163.25,8602.0
2016-06-23 12:00:00,163.28,163.39,163.14,163.14,15965.0,163.28,163.39,163.14,163.14,15965.0
2016-06-23 12:05:00,163.1,163.33,163.07,163.29,8124.0,163.1,163.33,163.07,163.29,8124.0
2016-06-23 12:10:00,163.32,163.54,163.26,163.34,8915.0,163.32,163.54,163.26,163.34,8915.0
2016-06-23 12:15:00,163.34,163.35,162.98,163.33,51605.0,163.34,163.35,162.98,163.33,51605.0
2016-06-23 12:20:00,163.36,163.36,163.19,163.24,48769.0,163.36,163.36,163.19,163.24,48769.0
2016-06-23 12:25:00,163.22,163.33,163.17,163.27,17218.0,163.22,163.33,163.17,163.27,17218.0
2016-06-23 12:30:00,163.29,163.33,163.22,163.3,25896.0,163.29,163.33,163.22,163.3,25896.0
2016-06-23 12:35:00,163.3,163.33,163.14,163.27,25199.0,163.3,163.33,163.14,163.27,25199.0
2016-06-23 12:40:00,163.3,163.36,163.17,163.22,4833.0,163.3,163.36,163.17,163.22,4833.0
2016-06-23 12:45:00,163.25,163.33,163.16,163.21,10920.0,163.25,163.33,163.16,163.21,10920.0
2016-06-23 12:50:00,163.21,163.4,163.2,163.4,4905.0,163.21,163.4,163.2,163.4,4905.0
2016-06-23 12:55:00,163.38,163.45,163.33,163.45,7225.0,163.38,163.45,163.33,163.45,7225.0
2016-06-23 13:00:00,163.49,163.5,163.28,163.45,14878.0,163.49,163.5,163.28,163.45,14878.0
2016-06-23 13:05:00,163.42,163.55,163.32,163.32,16992.0,163.42,163.55,163.32,163.32,16992.0
2016-06-23 13:10:00,163.37,163.37,163.17,163.17,8203.0,163.37,163.37,163.17,163.17,8203.0
2016-06-23 13:15:00,163.12,163.21,163.11,163.17,11374.0,163.12,163.21,163.11,163.17,11374.0
2016-06-23 13:20:00,163.2,163.2,163.01,163.01,9255.0,163.2,163.2,163.01,163.01,9255.0
2016-06-23 13:25:00,163.01,163.06,162.95,163.0,23389.0,163.01,163.06,162.95,163.0,23389.0
2016-06-23 13:30:00,163.0,163.0,162.77,162.85,24195.0,163.0,163.0,162.77,162.85,24195.0
2016-06-23 13:35:00,162.85,162.94,162.71,162.93,24502.0,162.85,162.94,162.71,162.93,24502.0
2016-06-23 13:40:00,162.92,163.11,162.89,163.01,7352.0,162.92,163.11,162.89,163.01,7352.0
2016-06-23 13:45:00,163.06,163.32,163.06,163.28,11160.0,163.06,163.32,163.06,163.28,11160.0
2016-06-23 13:50:00,163.27,163.27,163.04,163.22,7408.0,163.27,163.27,163.04,163.22,7408.0
2016-06-23 13:55:00,163.24,163.24,163.01,163.04,8200.0,163.24,163.24,163.01,163.04,8200.0
2016-06-23 14:00:00,163.0,163.27,162.93,163.17,20443.0,163.0,163.27,162.93,163.17,20443.0
2016-06-23 14:05:00,163.17,163.21,163.05,163.16,7665.0,163.17,163.21,163.05,163.16,7665.0
2016-06-23 14:10:00,163.2,163.31,163.16,163.18,6676.0,163.2,163.31,163.16,163.18,6676.0
2016-06-23 14:15:00,163.25,163.29,163.08,163.18,18007.0,163.25,163.29,163.08,163.18,18007.0
2016-06-23 14:20:00,163.15,163.31,162.95,162.95,13468.0,163.15,163.31,162.95,162.95,13468.0
2016-06-23 14:25:00,162.99,163.25,162.94,163.21,7095.0,162.99,163.25,162.94,163.21,7095.0
2016-06-23 14:30:00,163.16,163.18,163.04,163.17,7950.0,163.16,163.18,163.04,163.17,7950.0
2016-06-23 14:35:00,163.23,163.27,163.16,163.25,8200.0,163.23,163.27,163.16,163.25,8200.0
2016-06-23 14:40:00,163.22,163.32,163.2,163.26,10953.0,163.22,163.32,163.2,163.26,10953.0
2016-06-23 14:45:00,163.27,163.4,163.2,163.22,33437.0,163.27,163.4,163.2,163.22,33437.0
2016-06-23 14:50:00,163.25,163.41,163.25,163.31,17613.0,163.25,163.41,163.25,163.31,17613.0
2016-06-23 14:55:00,163.31,163.35,163.16,163.16,12076.0,163.31,163.35,163.16,163.16,12076.0
2016-06-23 15:00:00,163.16,163.24,163.1,163.15,24538.0,163.16,163.24,163.1,163.15,24538.0
2016-06-23 15:05:00,163.1,163.15,162.81,162.81,18473.0,163.1,163.15,162.81,162.81,18473.0
2016-06-23 15:10:00,162.87,163.19,162.82,163.02,31052.0,162.87,163.19,162.82,163.02,31052.0
2016-06-23 15:15:00,163.0,163.15,162.99,163.05,16796.0,163.0,163.15,162.99,163.05,16796.0
2016-06-23 15:20:00,163.05,163.15,162.93,162.93,18867.0,163.05,163.15,162.93,162.93,18867.0
2016-06-23 15:25:00,162.95,163.02,162.9,162.93,21413.0,162.95,163.02,162.9,162.93,21413.0
2016-06-23 15:30:00,162.95,162.97,162.82,162.87,25209.0,162.95,162.97,162.82,162.87,25209.0
2016-06-23 15:35:00,162.89,163.01,162.83,162.93,24432.0,162.89,163.01,162.83,162.93,24432.0
2016-06-23 15:40:00,162.93,163.28,162.87,163.27,29790.0,162.93,163.28,162.87,163.27,29790.0
2016-06-23 15:45:00,163.31,163.8,163.24,163.75,51068.0,163.31,163.8,163.24,163.75,51068.0
2016-06-23 15:50:00,163.72,164.37,163.72,164.33,52963.0,163.72,164.37,163.72,164.33,52963.0
2016-06-23 15:55:00,164.32,164.32,163.83,163.89,123826.0,164.32,164.32,163.83,163.89,123826.0
2016-06-24 09:30:00,158.87,161.0,158.43,161.0,186230.0,158.87,161.0,158.43,161.0,186230.0
2016-06-24 09:35:00,160.98,162.48,160.97,162.16,106916.0,160.98,162.48,160.97,162.16,106916.0
2016-06-24 09:40:00,161.87,163.63,161.87,162.87,65713.0,161.87,163.63,161.87,162.87,65713.0
2016-06-24 09:45:00,162.9,163.2,161.75,161.77,42216.0,162.9,163.2,161.75,161.77,42216.0
2016-06-24 09:50:00,161.81,161.96,161.18,161.96,26481.0,161.81,161.96,161.18,161.96,26481.0
2016-06-24 09:55:00,161.94,162.36,161.6,162.22,87942.0,161.94,162.36,161.6,162.22,87942.0
2016-06-24 10:00:00,162.12,162.93,162.1,162.62,58935.0,162.12,162.93,162.1,162.62,58935.0
2016-06-24 10:05:00,162.49,163.15,162.48,162.95,48157.0,162.49,163.15,162.48,162.95,48157.0
2016-06-24 10:10:00,162.98,163.2,162.57,162.73,53640.0,162.98,163.2,162.57,162.73,53640.0
2016-06-24 10:15:00,162.84,163.0,162.01,162.15,35670.0,162.84,163.0,162.01,162.15,35670.0
2016-06-24 10:20:00,162.14,162.49,161.81,161.89,44396.0,162.14,162.49,161.81,161.89,44396.0
2016-06-24 10:25:00,161.87,162.42,161.75,162.09,42557.0,161.87,162.42,161.75,162.09,42557.0
2016-06-24 10:30:00,162.12,162.59,161.97,162.0,12876.0,162.12,162.59,161.97,162.0,12876.0
2016-06-24 10:35:00,161.9,162.25,161.83,162.24,25218.0,161.9,162.25,161.83,162.24,25218.0
2016-06-24 10:40:00,162.15,162.31,161.84,162.15,36841.0,162.15,162.31,161.84,162.15,36841.0
2016-06-24 10:45:00,162.15,162.3,162.0,162.06,28569.0,162.15,162.3,162.0,162.06,28569.0
2016-06-24 10:50:00,162.12,162.24,162.0,162.14,4534.0,162.12,162.24,162.0,162.14,4534.0
2016-06-24 10:55:00,162.14,162.35,161.87,162.0,24987.0,162.14,162.35,161.87,162.0,24987.0
2016-06-24 11:00:00,162.0,162.12,161.87,161.95,34702.0,162.0,162.12,161.87,161.95,34702.0
2016-06-24 11:05:00,161.94,162.37,161.88,162.37,33168.0,161.94,162.37,161.88,162.37,33168.0
2016-06-24 11:10:00,162.25,162.29,161.97,162.1,11588.0,162.25,162.29,161.97,162.1,11588.0
2016-06-24 11:15:00,162.07,162.14,161.75,161.87,33596.0,162.07,162.14,161.75,161.87,33596.0
2016-06-24 11:20:00,161.82,161.88,161.15,161.23,41400.0,161.82,161.88,161.15,161.23,41400.0
2016-06-24 11:25:00,161.19,161.26,160.9,160.92,54154.0,161.19,161.26,160.9,160.92,54154.0
2016-06-24 11:30:00,161.04,161.18,160.85,160.85,29308.0,161.04,161.18,160.85,160.85,29308.0
2016-06-24 11:35:00,160.85,160.87,160.25,160.25,36312.0,160.85,160.87,160.25,160.25,36312.0
2016-06-24 11:40:00,160.26,160.44,160.15,160.38,13286.0,160.26,160.44,160.15,160.38,13286.0
2016-06-24 11:45:00,160.38,160.58,160.0,160.0,30797.0,160.38,160.58,160.0,160.0,30797.0
2016-06-24 11:50:00,160.09,160.22,160.0,160.08,12013.0,160.09,160.22,160.0,160.08,12013.0
2016-06-24 11:55:00,160.07,160.43,160.07,160.31,12052.0,160.07,160.43,160.07,160.31,12052.0
2016-06-24 12:00:00,160.18,160.3,160.02,160.13,12792.0,160.18,160.3,160.02,160.13,12792.0
2016-06-24 12:05:00,160.2,160.2,159.61,159.61,24469.0,160.2,160.2,159.61,159.61,24469.0
2016-06-24 12:10:00,159.61,159.95,159.5,159.7,19060.0,159.61,159.95,159.5,159.7,19060.0
2016-06-24 12:15:00,159.68,159.79,159.35,159.62,26017.0,159.68,159.79,159.35,159.62,26017.0
2016-06-24 12:20:00,159.6,159.62,159.31,159.4,12322.0,159.6,159.62,159.31,159.4,12322.0
2016-06-24 12:25:00,159.37,159.57,159.37,159.45,12571.0,159.37,159.57,159.37,159.45,12571.0
2016-06-24 12:30:00,159.43,159.45,159.06,159.06,10199.0,159.43,159.45,159.06,159.06,10199.0
2016-06-24 12:35:00,159.05,159.25,159.0,159.0,17781.0,159.05,159.25,159.0,159.0,17781.0
2016-06-24 12:40:00,159.07,159.2,158.88,159.01,30746.0,159.07,159.2,158.88,159.01,30746.0
2016-06-24 12:45:00,159.08,159.08,158.77,158.96,11696.0,159.08,159.08,158.77,158.96,11696.0
2016-06-24 12:50:00,158.88,159.09,158.79,159.0,14046.0,158.88,159.09,158.79,159.0,14046.0
2016-06-24 12:55:00,159.08,159.08,158.84,158.9,29602.0,159.08,159.08,158.84,158.9,29602.0
2016-06-24 13:00:00,158.9,159.46,158.8,159.18,14758.0,158.9,159.46,158.8,159.18,14758.0
2016-06-24 13:05:00,159.31,159.61,159.15,159.37,21063.0,159.31,159.61,159.15,159.37,21063.0
2016-06-24 13:10:00,159.37,159.71,159.37,159.59,8064.0,159.37,159.71,159.37,159.59,8064.0
2016-06-24 13:15:00,159.57,159.9,159.5,159.81,9072.0,159.57,159.9,159.5,159.81,9072.0
2016-06-24 13:20:00,159.74,160.04,159.73,159.9,28681.0,159.74,160.04,159.73,159.9,28681.0
2016-06-24 13:25:00,159.86,159.89,159.57,159.72,9953.0,159.86,159.89,159.57,159.72,9953.0
2016-06-24 13:30:00,159.72,159.9,159.59,159.88,6677.0,159.72,159.9,159.59,159.88,6677.0
2016-06-24 13:35:00,159.86,160.14,159.85,159.85,13541.0,159.86,160.14,159.85,159.85,13541.0
2016-06-24 13:40:00,159.83,159.83,159.55,159.58,4079.0,159.83,159.83,159.55,159.58,4079.0
2016-06-24 13:45:00,159.59,159.7,159.5,159.64,5794.0,159.59,159.7,159.5,159.64,5794.0
2016-06-24 13:50:00,159.7,159.7,159.46,159.53,8831.0,159.7,159.7,159.46,159.53,8831.0
2016-06-24 13:55:00,159.59,159.67,159.22,159.22,16745.0,159.59,159.67,159.22,159.22,16745.0
2016-06-24 14:00:00,159.33,159.51,159.29,159.43,10159.0,159.33,159.51,159.29,159.43,10159.0
2016-06-24 14:05:00,159.49,159.57,159.15,159.39,11122.0,159.49,159.57,159.15,159.39,11122.0
2016-06-24 14:10:00,159.36,159.41,159.15,159.22,6171.0,159.36,159.41,159.15,159.22,6171.0
2016-06-24 14:15:00,159.29,159.29,158.91,159.18,9563.0,159.29,159.29,158.91,159.18,9563.0
2016-06-24 14:20:00,159.12,159.2,158.93,159.09,24352.0,159.12,159.2,158.93,159.09,24352.0
2016-06-24 14:25:00,159.06,159.36,159.01,159.34,9680.0,159.06,159.36,159.01,159.34,9680.0
2016-06-24 14:30:00,159.34,159.34,158.89,158.89,20508.0,159.34,159.34,158.89,158.89,20508.0
2016-06-24 14:35:00,158.91,159.05,158.71,159.05,21179.0,158.91,159.05,158.71,159.05,21179.0
2016-06-24 14:40:00,159.0,159.01,158.83,158.86,12003.0,159.0,159.01,158.83,158.86,12003.0
2016-06-24 14:45:00,158.88,158.89,158.64,158.86,18817.0,158.88,158.89,158.64,158.86,18817.0
2016-06-24 14:50:00,158.8,158.96,158.67,158.89,13723.0,158.8,158.96,158.67,158.89,13723.0
2016-06-24 14:55:00,158.96,159.25,158.82,158.91,18426.0,158.96,159.25,158.82,158.91,18426.0
2016-06-24 15:00:00,158.92,159.09,158.83,159.0,11168.0,158.92,159.09,158.83,159.0,11168.0
2016-06-24 15:05:00,159.01,159.01,158.75,158.79,7350.0,159.01,159.01,158.75,158.79,7350.0
2016-06-24 15:10:00,158.78,158.79,158.32,158.41,34812.0,158.78,158.79,158.32,158.41,34812.0
2016-06-24 15:15:00,158.37,158.42,158.01,158.11,24022.0,158.37,158.42,158.01,158.11,24022.0
2016-06-24 15:20:00,158.11,158.62,158.1,158.4,19308.0,158.11,158.62,158.1,158.4,19308.0
2016-06-24 15:25:00,158.49,158.61,158.32,158.58,22157.0,158.49,158.61,158.32,158.58,22157.0
2016-06-24 15:30:00,158.51,158.77,158.42,158.7,39700.0,158.51,158.77,158.42,158.7,39700.0
2016-06-24 15:35:00,158.76,159.0,158.5,158.79,30626.0,158.76,159.0,158.5,158.79,30626.0
2016-06-24 15:40:00,158.74,159.42,158.72,159.35,61587.0,158.74,159.42,158.72,159.35,61587.0
2016-06-24 15:45:00,159.43,159.6,159.21,159.5,65463.0,159.43,159.6,159.21,159.5,65463.0
2016-06-24 15:50:00,159.47,160.17,159.45,159.94,103315.0,159.47,160.17,159.45,159.94,103315.0
2016-06-24 15:55:00,160.0,160.05,159.06,159.11,155683.0,160.0,160.05,159.06,159.11,155683.0
2016-06-27 09:30:00,158.24,158.55,157.64,158.06,106515.0,158.24,158.55,157.64,158.06,106515.0
2016-06-27 09:35:00,158.12,158.15,157.47,157.81,82715.0,158.12,158.15,157.47,157.81,82715.0
2016-06-27 09:40:00,157.79,157.92,156.63,156.72,85653.0,157.79,157.92,156.63,156.72,85653.0
2016-06-27 09:45:00,156.72,157.16,156.51,156.9,95758.0,156.72,157.16,156.51,156.9,95758.0
2016-06-27 09:50:00,156.91,158.19,156.86,157.15,58619.0,156.91,158.19,156.86,157.15,58619.0
2016-06-27 09:55:00,157.34,157.4,156.98,157.0,31189.0,157.34,157.4,156.98,157.0,31189.0
2016-06-27 10:00:00,157.0,157.26,156.56,156.87,26518.0,157.0,157.26,156.56,156.87,26518.0
2016-06-27 10:05:00,156.83,156.84,156.22,156.44,37968.0,156.83,156.84,156.22,156.44,37968.0
2016-06-27 10:10:00,156.43,156.6,155.65,155.84,51789.0,156.43,156.6,155.65,155.84,51789.0
2016-06-27 10:15:00,155.84,156.13,155.68,155.88,28291.0,155.84,156.13,155.68,155.88,28291.0
2016-06-27 10:20:00,155.81,156.35,155.81,156.04,70009.0,155.81,156.35,155.81,156.04,70009.0
2016-06-27 10:25:00,155.99,156.39,155.75,155.75,54267.0,155.99,156.39,155.75,155.75,54267.0
2016-06-27 10:30:00,155.82,156.36,155.73,155.91,61744.0,155.82,156.36,155.73,155.91,61744.0
2016-06-27 10:35:00,156.0,156.48,155.87,155.87,56909.0,156.0,156.48,155.87,155.87,56909.0
2016-06-27 10:40:00,155.87,156.28,155.87,156.13,21556.0,155.87,156.28,155.87,156.13,21556.0
2016-06-27 10:45:00,156.12,156.37,155.85,155.91,67763.0,156.12,156.37,155.85,155.91,67763.0
2016-06-27 10:50:00,155.81,156.09,155.5,155.63,29280.0,155.81,156.09,155.5,155.63,29280.0
2016-06-27 10:55:00,155.67,156.18,155.3,155.41,27798.0,155.67,156.18,155.3,155.41,27798.0
2016-06-27 11:00:00,155.31,156.06,155.28,156.06,22736.0,155.31,156.06,155.28,156.06,22736.0
2016-06-27 11:05:00,155.89,156.79,155.89,156.62,29160.0,155.89,156.79,155.89,156.62,29160.0
2016-06-27 11:10:00,156.86,157.19,156.51,156.67,34486.0,156.86,157.19,156.51,156.67,34486.0
2016-06-27 11:15:00,156.68,156.97,156.5,156.85,23674.0,156.68,156.97,156.5,156.85,23674.0
2016-06-27 11:20:00,156.88,156.91,156.27,156.36,43910.0,156.88,156.91,156.27,156.36,43910.0
2016-06-27 11:25:00,156.29,156.74,156.1,156.64,34534.0,156.29,156.74,156.1,156.64,34534.0
2016-06-27 11:30:00,156.75,157.11,156.59,156.92,89145.0,156.75,157.11,156.59,156.92,89145.0
2016-06-27 11:35:00,156.89,157.47,156.85,157.25,139311.0,156.89,157.47,156.85,157.25,139311.0
2016-06-27 11:40:00,157.37,157.43,156.91,157.0,27291.0,157.37,157.43,156.91,157.0,27291.0
2016-06-27 11:45:00,157.04,157.28,156.9,157.03,19220.0,157.04,157.28,156.9,157.03,19220.0
2016-06-27 11:50:00,156.94,157.0,156.74,156.79,14306.0,156.94,157.0,156.74,156.79,14306.0
2016-06-27 11:55:00,156.85,157.28,156.74,156.82,20475.0,156.85,157.28,156.74,156.82,20475.0
2016-06-27 12:00:00,156.79,157.0,156.75,156.87,9965.0,156.79,157.0,156.75,156.87,9965.0
2016-06-27 12:05:00,156.79,157.0,156.54,156.62,6637.0,156.79,157.0,156.54,156.62,6637.0
2016-06-27 12:10:00,156.73,156.85,156.17,156.18,15055.0,156.73,156.85,156.17,156.18,15055.0
2016-06-27 12:15:00,156.38,156.86,156.38,156.56,11300.0,156.38,156.86,156.38,156.56,11300.0
2016-06-27 12:20:00,156.62,156.78,156.38,156.63,6010.0,156.62,156.78,156.38,156.63,6010.0
2016-06-27 12:25:00,156.55,157.32,156.55,157.32,22843.0,156.55,157.32,156.55,157.32,22843.0
2016-06-27 12:30:00,157.28,157.33,156.77,156.97,15824.0,157.28,157.33,156.77,156.97,15824.0
2016-06-27 12:35:00,156.95,157.05,156.84,157.03,9990.0,156.95,157.05,156.84,157.03,9990.0
2016-06-27 12:40:00,156.94,157.0,156.65,156.67,12622.0,156.94,157.0,156.65,156.67,12622.0
2016-06-27 12:45:00,156.72,157.0,156.63,156.96,8149.0,156.72,157.0,156.63,156.96,8149.0
2016-06-27 12:50:00,156.94,157.16,156.89,157.14,9687.0,156.94,157.16,156.89,157.14,9687.0
2016-06-27 12:55:00,157.29,157.38,157.14,157.24,15935.0,157.29,157.38,157.14,157.24,15935.0
2016-06-27 13:00:00,157.27,157.35,157.07,157.22,23647.0,157.27,157.35,157.07,157.22,23647.0
2016-06-27 13:05:00,157.22,157.26,156.85,156.93,5722.0,157.22,157.26,156.85,156.93,5722.0
2016-06-27 13:10:00,156.82,156.93,156.63,156.69,8100.0,156.82,156.93,156.63,156.69,8100.0
2016-06-27 13:15:00,156.64,156.99,156.58,156.81,5070.0,156.64,156.99,156.58,156.81,5070.0
2016-06-27 13:20:00,156.8,157.12,156.76,157.02,9406.0,156.8,157.12,156.76,157.02,9406.0
2016-06-27 13:25:00,157.0,157.54,156.96,157.5,38383.0,157.0,157.54,156.96,157.5,38383.0
2016-06-27 13:30:00,157.3,157.41,156.95,156.99,8829.0,157.3,157.41,156.95,156.99,8829.0
2016-06-27 13:35:00,157.03,157.25,156.81,157.06,22345.0,157.03,157.25,156.81,157.06,22345.0
2016-06-27 13:40:00,157.13,157.13,156.57,156.66,11503.0,157.13,157.13,156.57,156.66,11503.0
2016-06-27 13:45:00,156.52,157.0,156.5,156.82,17661.0,156.52,157.0,156.5,156.82,17661.0
2016-06-27 13:50:00,156.86,156.98,156.73,156.85,9054.0,156.86,156.98,156.73,156.85,9054.0
2016-06-27 13:55:00,156.78,156.92,156.5,156.84,8481.0,156.78,156.92,156.5,156.84,8481.0
2016-06-27 14:00:00,156.97,157.07,156.7,156.77,22863.0,156.97,157.07,156.7,156.77,22863.0
2016-06-27 14:05:00,156.87,157.0,156.66,156.85,15142.0,156.87,157.0,156.66,156.85,15142.0
2016-06-27 14:10:00,156.95,156.95,156.5,156.59,11414.0,156.95,156.95,156.5,156.59,11414.0
2016-06-27 14:15:00,156.66,156.8,156.49,156.65,6729.0,156.66,156.8,156.49,156.65,6729.0
2016-06-27 14:20:00,156.71,157.01,156.7,156.81,15687.0,156.71,157.01,156.7,156.81,15687.0
2016-06-27 14:25:00,156.83,157.22,156.75,157.07,75126.0,156.83,157.22,156.75,157.07,75126.0
2016-06-27 14:30:00,157.1,157.21,156.96,157.01,20123.0,157.1,157.21,156.96,157.01,20123.0
2016-06-27 14:35:00,156.98,157.28,156.89,156.99,15179.0,156.98,157.28,156.89,156.99,15179.0
2016-06-27 14:40:00,157.0,157.06,156.8,157.0,8113.0,157.0,157.06,156.8,157.0,8113.0
2016-06-27 14:45:00,157.03,157.03,156.46,156.71,16057.0,157.03,157.03,156.46,156.71,16057.0
2016-06-27 14:50:00,156.57,156.7,156.47,156.64,14840.0,156.57,156.7,156.47,156.64,14840.0
2016-06-27 14:55:00,156.55,156.85,156.48,156.68,12611.0,156.55,156.85,156.48,156.68,12611.0
2016-06-27 15:00:00,156.75,156.99,156.58,156.92,21336.0,156.75,156.99,156.58,156.92,21336.0
2016-06-27 15:05:00,156.97,157.08,156.76,156.85,17222.0,156.97,157.08,156.76,156.85,17222.0
2016-06-27 15:10:00,156.87,157.12,156.79,156.89,43760.0,156.87,157.12,156.79,156.89,43760.0
2016-06-27 15:15:00,156.77,156.97,156.67,156.84,19570.0,156.77,156.97,156.67,156.84,19570.0
2016-06-27 15:20:00,156.83,156.98,156.7,156.77,24851.0,156.83,156.98,156.7,156.77,24851.0
2016-06-27 15:25:00,156.79,157.07,156.71,156.71,28254.0,156.79,157.07,156.71,156.71,28254.0
2016-06-27 15:30:00,156.78,157.07,156.71,156.9,27005.0,156.78,157.07,156.71,156.9,27005.0
2016-06-27 15:35:00,156.9,157.31,156.72,157.31,32822.0,156.9,157.31,156.72,157.31,32822.0
2016-06-27 15:40:00,157.23,157.49,156.93,157.48,46391.0,157.23,157.49,156.93,157.48,46391.0
2016-06-27 15:45:00,157.3,157.44,156.94,157.04,66006.0,157.3,157.44,156.94,157.04,66006.0
2016-06-27 15:50:00,157.05,157.05,156.51,156.73,108834.0,157.05,157.05,156.51,156.73,108834.0
2016-06-27 15:55:00,156.85,157.0,156.55,156.93,179982.0,156.85,157.0,156.55,156.93,179982.0
2016-06-28 09:30:00,160.1,160.39,159.56,159.9,88751.0,160.1,160.39,159.56,159.9,88751.0
2016-06-28 09:35:00,159.96,160.98,159.94,160.85,44188.0,159.96,160.98,159.94,160.85,44188.0
2016-06-28 09:40:00,160.86,160.98,160.55,160.94,28759.0,160.86,160.98,160.55,160.94,28759.0
2016-06-28 09:45:00,160.89,162.26,160.8,162.26,68942.0,160.89,162.26,160.8,162.26,68942.0
2016-06-28 09:50:00,162.27,162.95,162.15,162.55,68049.0,162.27,162.95,162.15,162.55,68049.0
2016-06-28 09:55:00,162.73,162.98,162.57,162.81,54736.0,162.73,162.98,162.57,162.81,54736.0
2016-06-28 10:00:00,162.75,162.83,162.49,162.77,37117.0,162.75,162.83,162.49,162.77,37117.0
2016-06-28 10:05:00,162.77,162.83,162.37,162.49,36923.0,162.77,162.83,162.37,162.49,36923.0
2016-06-28 10:10:00,162.54,162.55,161.76,161.78,36217.0,162.54,162.55,161.76,161.78,36217.0
2016-06-28 10:15:00,161.87,162.1,161.68,161.75,24248.0,161.87,162.1,161.68,161.75,24248.0
2016-06-28 10:20:00,161.82,162.05,161.74,162.0,20673.0,161.82,162.05,161.74,162.0,20673.0
2016-06-28 10:25:00,162.01,162.15,161.83,162.01,11600.0,162.01,162.15,161.83,162.01,11600.0
2016-06-28 10:30:00,161.97,162.35,161.93,162.2,18036.0,161.97,162.35,161.93,162.2,18036.0
2016-06-28 10:35:00,162.17,162.17,161.41,161.41,22661.0,162.17,162.17,161.41,161.41,22661.0
2016-06-28 10:40:00,161.48,161.61,161.3,161.61,21354.0,161.48,161.61,161.3,161.61,21354.0
2016-06-28 10:45:00,161.69,161.84,161.38,161.6,21476.0,161.69,161.84,161.38,161.6,21476.0
2016-06-28 10:50:00,161.41,161.41,160.99,161.14,16043.0,161.41,161.41,160.99,161.14,16043.0
2016-06-28 10:55:00,161.21,161.25,160.88,161.03,13921.0,161.21,161.25,160.88,161.03,13921.0
2016-06-28 11:00:00,161.12,161.16,160.66,160.66,12250.0,161.12,161.16,160.66,160.66,12250.0
2016-06-28 11:05:00,160.71,160.99,160.67,160.74,13155.0,160.71,160.99,160.67,160.74,13155.0
2016-06-28 11:10:00,160.72,160.99,160.72,160.81,14100.0,160.72,160.99,160.72,160.81,14100.0
2016-06-28 11:15:00,160.78,160.96,160.73,160.81,7585.0,160.78,160.96,160.73,160.81,7585.0
2016-06-28 11:20:00,160.8,160.88,160.49,160.5,5474.0,160.8,160.88,160.49,160.5,5474.0
2016-06-28 11:25:00,160.58,160.58,160.3,160.37,19000.0,160.58,160.58,160.3,160.37,19000.0
2016-06-28 11:30:00,160.42,160.47,160.18,160.23,10424.0,160.42,160.47,160.18,160.23,10424.0
2016-06-28 11:35:00,160.13,160.29,160.12,160.22,7900.0,160.13,160.29,160.12,160.22,7900.0
2016-06-28 11:40:00,160.25,160.44,160.25,160.33,11532.0,160.25,160.44,160.25,160.33,11532.0
2016-06-28 11:45:00,160.31,160.68,160.31,160.59,11955.0,160.31,160.68,160.31,160.59,11955.0
2016-06-28 11:50:00,160.51,160.72,160.47,160.63,10366.0,160.51,160.72,160.47,160.63,10366.0
2016-06-28 11:55:00,160.6,160.89,160.55,160.55,9320.0,160.6,160.89,160.55,160.55,9320.0
2016-06-28 12:00:00,160.66,160.91,160.6,160.68,12271.0,160.66,160.91,160.6,160.68,12271.0
2016-06-28 12:05:00,160.78,160.79,160.52,160.55,7408.0,160.78,160.79,160.52,160.55,7408.0
2016-06-28 12:10:00,160.51,160.52,160.33,160.35,9565.0,160.51,160.52,160.33,160.35,9565.0
2016-06-28 12:15:00,160.38,160.54,160.34,160.51,4952.0,160.38,160.54,160.34,160.51,4952.0
2016-06-28 12:20:00,160.57,160.64,160.44,160.57,5925.0,160.57,160.64,160.44,160.57,5925.0
2016-06-28 12:25:00,160.5,160.57,160.23,160.32,5600.0,160.5,160.57,160.23,160.32,5600.0
2016-06-28 12:30:00,160.33,160.6,160.31,160.58,5355.0,160.33,160.6,160.31,160.58,5355.0
2016-06-28 12:35:00,160.56,160.69,160.47,160.63,10287.0,160.56,160.69,160.47,160.63,10287.0
2016-06-28 12:40:00,160.71,160.82,160.25,160.25,10855.0,160.71,160.82,160.25,160.25,10855.0
2016-06-28 12:45:00,160.33,160.41,160.26,160.36,7268.0,160.33,160.41,160.26,160.36,7268.0
2016-06-28 12:50:00,160.34,160.59,160.33,160.59,5800.0,160.34,160.59,160.33,160.59,5800.0
2016-06-28 12:55:00,160.58,160.58,160.34,160.5,6783.0,160.58,160.58,160.34,160.5,6783.0
2016-06-28 13:00:00,160.5,160.53,160.33,160.46,4225.0,160.5,160.53,160.33,160.46,4225.0
2016-06-28 13:05:00,160.45,160.52,160.24,160.29,3972.0,160.45,160.52,160.24,160.29,3972.0
2016-06-28 13:10:00,160.36,160.55,160.3,160.55,2928.0,160.36,160.55,160.3,160.55,2928.0
2016-06-28 13:15:00,160.58,160.62,160.33,160.43,6351.0,160.58,160.62,160.33,160.43,6351.0
2016-06-28 13:20:00,160.33,160.46,160.08,160.17,7108.0,160.33,160.46,160.08,160.17,7108.0
2016-06-28 13:25:00,160.17,160.45,160.14,160.2,10766.0,160.17,160.45,160.14,160.2,10766.0
2016-06-28 13:30:00,160.15,160.43,160.1,160.25,9291.0,160.15,160.43,160.1,160.25,9291.0
2016-06-28 13:35:00,160.31,160.42,160.21,160.36,18229.0,160.31,160.42,160.21,160.36,18229.0
2016-06-28 13:40:00,160.35,160.43,160.22,160.23,5374.0,160.35,160.43,160.22,160.23,5374.0
2016-06-28 13:45:00,160.24,160.39,160.21,160.26,8464.0,160.24,160.39,160.21,160.26,8464.0
2016-06-28 13:50:00,160.2,160.36,160.19,160.36,7233.0,160.2,160.36,160.19,160.36,7233.0
2016-06-28 13:55:00,160.34,160.34,160.14,160.15,6784.0,160.34,160.34,160.14,160.15,6784.0
2016-06-28 14:00:00,160.23,160.5,160.12,160.33,14865.0,160.23,160.5,160.12,160.33,14865.0
2016-06-28 14:05:00,160.33,160.33,160.04,160.12,7512.0,160.33,160.33,160.04,160.12,7512.0
2016-06-28 14:10:00,160.12,160.15,159.84,159.91,13767.0,160.12,160.15,159.84,159.91,13767.0
2016-06-28 14:15:00,159.99,160.08,159.98,159.99,10700.0,159.99,160.08,159.98,159.99,10700.0
2016-06-28 14:20:00,160.07,160.08,159.89,159.89,9258.0,160.07,160.08,159.89,159.89,9258.0
2016-06-28 14:25:00,159.9,160.11,159.89,159.99,10091.0,159.9,160.11,159.89,159.99,10091.0
2016-06-28 14:30:00,160.04,160.31,159.97,160.29,24685.0,160.04,160.31,159.97,160.29,24685.0
2016-06-28 14:35:00,160.18,160.45,160.18,160.34,9408.0,160.18,160.45,160.18,160.34,9408.0
2016-06-28 14:40:00,160.26,160.48,160.19,160.22,12044.0,160.26,160.48,160.19,160.22,12044.0
2016-06-28 14:45:00,160.23,160.32,160.16,160.25,10500.0,160.23,160.32,160.16,160.25,10500.0
2016-06-28 14:50:00,160.27,160.55,160.22,160.39,16260.0,160.27,160.55,160.22,160.39,16260.0
2016-06-28 14:55:00,160.38,160.6,160.25,160.27,29680.0,160.38,160.6,160.25,160.27,29680.0
2016-06-28 15:00:00,160.29,160.36,160.24,160.34,18002.0,160.29,160.36,160.24,160.34,18002.0
2016-06-28 15:05:00,160.3,160.8,160.29,160.7,45673.0,160.3,160.8,160.29,160.7,45673.0
2016-06-28 15:10:00,160.71,161.12,160.71,160.99,25912.0,160.71,161.12,160.71,160.99,25912.0
2016-06-28 15:15:00,161.03,161.03,160.61,160.85,26761.0,161.03,161.03,160.61,160.85,26761.0
2016-06-28 15:20:00,160.87,161.08,160.81,161.04,20292.0,160.87,161.08,160.81,161.04,20292.0
2016-06-28 15:25:00,161.01,161.16,160.72,160.93,29549.0,161.01,161.16,160.72,160.93,29549.0
2016-06-28 15:30:00,161.01,161.1,160.71,160.81,34652.0,161.01,161.1,160.71,160.81,34652.0
2016-06-28 15:35:00,160.81,161.03,160.75,160.91,65726.0,160.81,161.03,160.75,160.91,65726.0
2016-06-28 15:40:00,160.84,161.05,160.75,160.82,35446.0,160.84,161.05,160.75,160.82,35446.0
2016-06-28 15:45:00,160.82,160.97,160.41,160.47,77187.0,160.82,160.97,160.41,160.47,77187.0
2016-06-28 15:50:00,160.47,160.47,160.0,160.17,81882.0,160.47,160.47,160.0,160.17,81882.0
2016-06-28 15:55:00,160.22,160.61,160.1,160.4,126843.0,160.22,160.61,160.1,160.4,126843.0
2016-06-29 09:30:00,163.1,163.1,162.14,162.77,58351.0,163.1,163.1,162.14,162.77,58351.0
2016-06-29 09:35:00,162.9,163.34,162.66,163.21,105342.0,162.9,163.34,162.66,163.21,105342.0
2016-06-29 09:40:00,163.3,163.48,163.05,163.21,32784.0,163.3,163.48,163.05,163.21,32784.0
2016-06-29 09:45:00,163.37,164.31,163.36,164.12,37506.0,163.37,164.31,163.36,164.12,37506.0
2016-06-29 09:50:00,164.06,164.58,164.06,164.55,31179.0,164.06,164.58,164.06,164.55,31179.0
2016-06-29 09:55:00,164.55,164.95,164.27,164.71,65455.0,164.55,164.95,164.27,164.71,65455.0
2016-06-29 10:00:00,164.79,165.64,164.68,165.45,91485.0,164.79,165.64,164.68,165.45,91485.0
2016-06-29 10:05:00,165.45,165.82,165.27,165.45,49988.0,165.45,165.82,165.27,165.45,49988.0
2016-06-29 10:10:00,165.5,165.82,165.38,165.6,37007.0,165.5,165.82,165.38,165.6,37007.0
2016-06-29 10:15:00,165.65,166.25,165.64,166.14,56534.0,165.65,166.25,165.64,166.14,56534.0
2016-06-29 10:20:00,166.18,166.38,165.4,165.53,64675.0,166.18,166.38,165.4,165.53,64675.0
2016-06-29 10:25:00,165.5,165.86,165.3,165.73,39574.0,165.5,165.86,165.3,165.73,39574.0
2016-06-29 10:30:00,165.73,166.15,165.67,165.91,27211.0,165.73,166.15,165.67,165.91,27211.0
2016-06-29 10:35:00,165.91,165.93,165.2,165.31,59861.0,165.91,165.93,165.2,165.31,59861.0
2016-06-29 10:40:00,165.27,165.41,165.08,165.25,13950.0,165.27,165.41,165.08,165.25,13950.0
2016-06-29 10:45:00,165.27,165.69,165.27,165.67,10594.0,165.27,165.69,165.27,165.67,10594.0
2016-06-29 10:50:00,165.7,165.87,165.48,165.73,9663.0,165.7,165.87,165.48,165.73,9663.0
2016-06-29 10:55:00,165.63,165.63,165.35,165.55,25369.0,165.63,165.63,165.35,165.55,25369.0
2016-06-29 11:00:00,165.51,165.84,165.44,165.84,17602.0,165.51,165.84,165.44,165.84,17602.0
2016-06-29 11:05:00,165.73,165.84,165.53,165.58,22286.0,165.73,165.84,165.53,165.58,22286.0
2016-06-29 11:10:00,165.51,165.99,165.51,165.91,10292.0,165.51,165.99,165.51,165.91,10292.0
2016-06-29 11:15:00,165.99,166.23,165.73,165.8,22292.0,165.99,166.23,165.73,165.8,22292.0
2016-06-29 11:20:00,165.77,165.94,165.61,165.82,19929.0,165.77,165.94,165.61,165.82,19929.0
2016-06-29 11:25:00,165.81,166.08,165.66,165.95,14107.0,165.81,166.08,165.66,165.95,14107.0
2016-06-29 11:30:00,165.9,166.14,165.87,166.14,10963.0,165.9,166.14,165.87,166.14,10963.0
2016-06-29 11:35:00,166.18,166.22,165.8,165.87,10128.0,166.18,166.22,165.8,165.87,10128.0
2016-06-29 11:40:00,165.79,166.01,165.78,165.78,6380.0,165.79,166.01,165.78,165.78,6380.0
2016-06-29 11:45:00,165.8,165.86,165.54,165.72,9275.0,165.8,165.86,165.54,165.72,9275.0
2016-06-29 11:50:00,165.77,165.87,165.68,165.83,6410.0,165.77,165.87,165.68,165.83,6410.0
2016-06-29 11:55:00,165.87,165.98,165.83,165.86,6253.0,165.87,165.98,165.83,165.86,6253.0
2016-06-29 12:00:00,165.97,166.0,165.68,165.82,8446.0,165.97,166.0,165.68,165.82,8446.0
2016-06-29 12:05:00,165.82,166.0,165.8,165.88,13066.0,165.82,166.0,165.8,165.88,13066.0
2016-06-29 12:10:00,165.87,165.98,165.84,165.98,2233.0,165.87,165.98,165.84,165.98,2233.0
2016-06-29 12:15:00,165.98,166.0,165.76,165.95,12445.0,165.98,166.0,165.76,165.95,12445.0
2016-06-29 12:20:00,165.99,166.14,165.89,166.12,16332.0,165.99,166.14,165.89,166.12,16332.0
2016-06-29 12:25:00,166.1,166.25,166.0,166.22,12023.0,166.1,166.25,166.0,166.22,12023.0
2016-06-29 12:30:00,166.19,166.26,166.07,166.1,14295.0,166.19,166.26,166.07,166.1,14295.0
2016-06-29 12:35:00,166.11,166.3,166.1,166.28,7137.0,166.11,166.3,166.1,166.28,7137.0
2016-06-29 12:40:00,166.2,166.21,166.04,166.1,5347.0,166.2,166.21,166.04,166.1,5347.0
2016-06-29 12:45:00,166.01,166.11,165.91,165.91,10148.0,166.01,166.11,165.91,165.91,10148.0
2016-06-29 12:50:00,166.0,166.0,165.88,165.91,10346.0,166.0,166.0,165.88,165.91,10346.0
2016-06-29 12:55:00,165.93,165.95,165.8,165.85,4400.0,165.93,165.95,165.8,165.85,4400.0
2016-06-29 13:00:00,165.91,166.05,165.88,165.88,5500.0,165.91,166.05,165.88,165.88,5500.0
2016-06-29 13:05:00,165.91,165.99,165.76,165.76,5653.0,165.91,165.99,165.76,165.76,5653.0
2016-06-29 13:10:00,165.68,165.88,165.5,165.75,23135.0,165.68,165.88,165.5,165.75,23135.0
2016-06-29 13:15:00,165.75,165.88,165.6,165.88,3706.0,165.75,165.88,165.6,165.88,3706.0
2016-06-29 13:20:00,165.81,166.24,165.81,166.21,18080.0,165.81,166.24,165.81,166.21,18080.0
2016-06-29 13:25:00,166.28,166.37,166.16,166.25,14229.0,166.28,166.37,166.16,166.25,14229.0
2016-06-29 13:30:00,166.23,166.25,166.16,166.19,6232.0,166.23,166.25,166.16,166.19,6232.0
2016-06-29 13:35:00,166.24,166.24,166.07,166.22,5000.0,166.24,166.24,166.07,166.22,5000.0
2016-06-29 13:40:00,166.17,166.38,166.16,166.38,10425.0,166.17,166.38,166.16,166.38,10425.0
2016-06-29 13:45:00,166.39,166.5,166.36,166.4,10038.0,166.39,166.5,166.36,166.4,10038.0
2016-06-29 13:50:00,166.34,166.48,166.25,166.39,7600.0,166.34,166.48,166.25,166.39,7600.0
2016-06-29 13:55:00,166.35,166.5,166.27,166.34,12512.0,166.35,166.5,166.27,166.34,12512.0
2016-06-29 14:00:00,166.31,166.38,166.21,166.31,42441.0,166.31,166.38,166.21,166.31,42441.0
2016-06-29 14:05:00,166.36,166.4,166.22,166.27,38190.0,166.36,166.4,166.22,166.27,38190.0
2016-06-29 14:10:00,166.35,166.36,166.09,166.11,23966.0,166.35,166.36,166.09,166.11,23966.0
2016-06-29 14:15:00,166.2,166.36,165.99,165.99,17335.0,166.2,166.36,165.99,165.99,17335.0
2016-06-29 14:20:00,166.09,166.18,165.98,166.17,20371.0,166.09,166.18,165.98,166.17,20371.0
2016-06-29 14:25:00,166.18,166.35,165.89,165.97,19515.0,166.18,166.35,165.89,165.97,19515.0
2016-06-29 14:30:00,165.99,166.12,165.57,165.57,16864.0,165.99,166.12,165.57,165.57,16864.0
2016-06-29 14:35:00,165.64,165.82,165.51,165.55,21329.0,165.64,165.82,165.51,165.55,21329.0
2016-06-29 14:40:00,165.6,165.71,165.51,165.56,11199.0,165.6,165.71,165.51,165.56,11199.0
2016-06-29 14:45:00,165.61,165.84,165.5,165.51,13968.0,165.61,165.84,165.5,165.51,13968.0
2016-06-29 14:50:00,165.51,165.64,165.28,165.35,13320.0,165.51,165.64,165.28,165.35,13320.0
2016-06-29 14:55:00,165.43,165.64,165.36,165.64,12430.0,165.43,165.64,165.36,165.64,12430.0
2016-06-29 15:00:00,165.65,165.93,165.62,165.93,8566.0,165.65,165.93,165.62,165.93,8566.0
2016-06-29 15:05:00,165.86,165.93,165.62,165.62,12256.0,165.86,165.93,165.62,165.62,12256.0
2016-06-29 15:10:00,165.7,165.84,165.64,165.75,5974.0,165.7,165.84,165.64,165.75,5974.0
2016-06-29 15:15:00,165.8,165.87,165.72,165.82,10812.0,165.8,165.87,165.72,165.82,10812.0
2016-06-29 15:20:00,165.73,165.86,165.47,165.5,12176.0,165.73,165.86,165.47,165.5,12176.0
2016-06-29 15:25:00,165.5,165.68,165.49,165.51,13291.0,165.5,165.68,165.49,165.51,13291.0
2016-06-29 15:30:00,165.51,165.54,165.38,165.51,21977.0,165.51,165.54,165.38,165.51,21977.0
2016-06-29 15:35:00,165.56,165.59,165.31,165.31,19055.0,165.56,165.59,165.31,165.31,19055.0
2016-06-29 15:40:00,165.34,165.4,164.82,164.98,64485.0,165.34,165.4,164.82,164.98,64485.0
2016-06-29 15:45:00,164.97,165.01,164.68,164.82,88340.0,164.97,165.01,164.68,164.82,88340.0
2016-06-29 15:50:00,164.81,164.85,164.31,164.34,98228.0,164.81,164.85,164.31,164.34,98228.0
2016-06-29 15:55:00,164.31,164.54,164.29,164.49,185926.0,164.31,164.54,164.29,164.49,185926.0
2016-06-30 09:30:00,165.07,165.12,164.35,164.35,49240.0,165.07,165.12,164.35,164.35,49240.0
2016-06-30 09:35:00,164.41,164.64,163.46,163.56,35277.0,164.41,164.64,163.46,163.56,35277.0
2016-06-30 09:40:00,163.63,163.9,163.19,163.61,26893.0,163.63,163.9,163.19,163.61,26893.0
2016-06-30 09:45:00,163.61,163.82,163.31,163.56,20692.0,163.61,163.82,163.31,163.56,20692.0
2016-06-30 09:50:00,163.44,163.44,162.6,162.72,39478.0,163.44,163.44,162.6,162.72,39478.0
2016-06-30 09:55:00,162.72,162.76,162.31,162.55,27635.0,162.72,162.76,162.31,162.55,27635.0
2016-06-30 10:00:00,162.55,162.72,162.34,162.44,20287.0,162.55,162.72,162.34,162.44,20287.0
2016-06-30 10:05:00,162.31,162.67,162.1,162.53,22617.0,162.31,162.67,162.1,162.53,22617.0
2016-06-30 10:10:00,162.58,163.12,162.53,163.11,17147.0,162.58,163.12,162.53,163.11,17147.0
2016-06-30 10:15:00,163.04,163.08,162.77,162.84,10324.0,163.04,163.08,162.77,162.84,10324.0
2016-06-30 10:20:00,162.79,163.05,162.74,162.82,10556.0,162.79,163.05,162.74,162.82,10556.0
2016-06-30 10:25:00,162.84,162.89,162.5,162.79,14315.0,162.84,162.89,162.5,162.79,14315.0
2016-06-30 10:30:00,162.83,163.4,162.73,163.06,30985.0,162.83,163.4,162.73,163.06,30985.0
2016-06-30 10:35:00,163.02,163.1,162.63,162.97,10183.0,163.02,163.1,162.63,162.97,10183.0
2016-06-30 10:40:00,162.93,162.98,162.72,162.81,8795.0,162.93,162.98,162.72,162.81,8795.0
2016-06-30 10:45:00,162.82,163.36,162.82,163.29,24294.0,162.82,163.36,162.82,163.29,24294.0
2016-06-30 10:50:00,163.29,163.41,163.01,163.1,11251.0,163.29,163.41,163.01,163.1,11251.0
2016-06-30 10:55:00,163.1,163.53,163.08,163.52,12404.0,163.1,163.53,163.08,163.52,12404.0
2016-06-30 11:00:00,163.58,163.58,163.12,163.52,13888.0,163.58,163.58,163.12,163.52,13888.0
2016-06-30 11:05:00,163.57,163.68,163.39,163.62,19098.0,163.57,163.68,163.39,163.62,19098.0
2016-06-30 11:10:00,163.74,163.76,163.34,163.39,23983.0,163.74,163.76,163.34,163.39,23983.0
2016-06-30 11:15:00,163.45,163.49,162.84,162.84,29624.0,163.45,163.49,162.84,162.84,29624.0
2016-06-30 11:20:00,162.91,163.09,162.77,162.88,30514.0,162.91,163.09,162.77,162.88,30514.0
2016-06-30 11:25:00,162.88,163.78,162.88,163.78,29332.0,162.88,163.78,162.88,163.78,29332.0
2016-06-30 11:30:00,163.82,164.04,163.71,163.81,19916.0,163.82,164.04,163.71,163.81,19916.0
2016-06-30 11:35:00,163.8,163.9,163.61,163.69,13294.0,163.8,163.9,163.61,163.69,13294.0
2016-06-30 11:40:00,163.74,163.77,163.47,163.58,18151.0,163.74,163.77,163.47,163.58,18151.0
2016-06-30 11:45:00,163.55,163.74,163.5,163.74,17526.0,163.55,163.74,163.5,163.74,17526.0
2016-06-30 11:50:00,163.76,163.76,163.55,163.7,18121.0,163.76,163.76,163.55,163.7,18121.0
2016-06-30 11:55:00,163.75,163.83,163.4,163.41,7319.0,163.75,163.83,163.4,163.41,7319.0
2016-06-30 12:00:00,163.4,164.05,163.4,163.93,21813.0,163.4,164.05,163.4,163.93,21813.0
2016-06-30 12:05:00,163.9,164.06,163.9,164.02,14592.0,163.9,164.06,163.9,164.02,14592.0
2016-06-30 12:10:00,164.06,164.28,164.01,164.1,10412.0,164.06,164.28,164.01,164.1,10412.0
2016-06-30 12:15:00,164.03,164.6,164.03,164.5,13157.0,164.03,164.6,164.03,164.5,13157.0
2016-06-30 12:20:00,164.46,164.64,164.41,164.48,26221.0,164.46,164.64,164.41,164.48,26221.0
2016-06-30 12:25:00,164.47,164.55,164.38,164.46,19335.0,164.47,164.55,164.38,164.46,19335.0
2016-06-30 12:30:00,164.51,164.85,164.51,164.73,6170.0,164.51,164.85,164.51,164.73,6170.0
2016-06-30 12:35:00,164.83,164.83,164.52,164.71,14457.0,164.83,164.83,164.52,164.71,14457.0
2016-06-30 12:40:00,164.67,164.81,164.61,164.69,12034.0,164.67,164.81,164.61,164.69,12034.0
2016-06-30 12:45:00,164.78,164.94,164.76,164.91,11992.0,164.78,164.94,164.76,164.91,11992.0
2016-06-30 12:50:00,164.94,165.13,164.85,164.91,17288.0,164.94,165.13,164.85,164.91,17288.0
2016-06-30 12:55:00,164.92,165.09,164.92,164.99,9000.0,164.92,165.09,164.92,164.99,9000.0
2016-06-30 13:00:00,165.0,165.15,164.96,165.14,9096.0,165.0,165.15,164.96,165.14,9096.0
2016-06-30 13:05:00,165.03,165.04,164.61,164.67,9848.0,165.03,165.04,164.61,164.67,9848.0
2016-06-30 13:10:00,164.65,164.79,164.62,164.74,26350.0,164.65,164.79,164.62,164.74,26350.0
2016-06-30 13:15:00,164.79,165.05,164.7,164.84,9906.0,164.79,165.05,164.7,164.84,9906.0
2016-06-30 13:20:00,164.88,164.98,164.66,164.75,9616.0,164.88,164.98,164.66,164.75,9616.0
2016-06-30 13:25:00,164.75,164.8,164.57,164.68,20405.0,164.75,164.8,164.57,164.68,20405.0
2016-06-30 13:30:00,164.62,164.8,164.56,164.56,10383.0,164.62,164.8,164.56,164.56,10383.0
2016-06-30 13:35:00,164.55,164.75,164.54,164.75,7319.0,164.55,164.75,164.54,164.75,7319.0
2016-06-30 13:40:00,164.76,164.86,164.71,164.8,8764.0,164.76,164.86,164.71,164.8,8764.0
2016-06-30 13:45:00,164.79,164.9,164.75,164.81,7013.0,164.79,164.9,164.75,164.81,7013.0
2016-06-30 13:50:00,164.84,164.9,164.73,164.75,5371.0,164.84,164.9,164.73,164.75,5371.0
2016-06-30 13:55:00,164.74,164.89,164.7,164.74,11278.0,164.74,164.89,164.7,164.74,11278.0
2016-06-30 14:00:00,164.82,165.01,164.82,164.99,16210.0,164.82,165.01,164.82,164.99,16210.0
2016-06-30 14:05:00,164.99,165.02,164.73,164.78,8985.0,164.99,165.02,164.73,164.78,8985.0
2016-06-30 14:10:00,164.86,164.99,164.62,164.62,9481.0,164.86,164.99,164.62,164.62,9481.0
2016-06-30 14:15:00,164.72,164.99,164.64,164.95,6427.0,164.72,164.99,164.64,164.95,6427.0
2016-06-30 14:20:00,164.96,165.1,164.85,164.95,7482.0,164.96,165.1,164.85,164.95,7482.0
2016-06-30 14:25:00,164.98,165.04,164.79,164.86,11886.0,164.98,165.04,164.79,164.86,11886.0
2016-06-30 14:30:00,164.91,165.15,164.88,165.0,25858.0,164.91,165.15,164.88,165.0,25858.0
2016-06-30 14:35:00,164.97,165.05,164.9,164.97,6768.0,164.97,165.05,164.9,164.97,6768.0
2016-06-30 14:40:00,165.01,165.15,164.98,165.12,15801.0,165.01,165.15,164.98,165.12,15801.0
2016-06-30 14:45:00,165.09,165.21,165.04,165.04,16781.0,165.09,165.21,165.04,165.04,16781.0
2016-06-30 14:50:00,165.11,165.19,165.01,165.15,12832.0,165.11,165.19,165.01,165.15,12832.0
2016-06-30 14:55:00,165.19,165.22,165.0,165.07,11335.0,165.19,165.22,165.0,165.07,11335.0
2016-06-30 15:00:00,165.08,165.26,164.96,165.0,17139.0,165.08,165.26,164.96,165.0,17139.0
2016-06-30 15:05:00,164.94,165.13,164.93,165.04,6390.0,164.94,165.13,164.93,165.04,6390.0
2016-06-30 15:10:00,165.04,165.09,164.83,164.87,6166.0,165.04,165.09,164.83,164.87,6166.0
2016-06-30 15:15:00,164.86,164.93,164.67,164.93,12046.0,164.86,164.93,164.67,164.93,12046.0
2016-06-30 15:20:00,164.86,164.94,164.79,164.89,10916.0,164.86,164.94,164.79,164.89,10916.0
2016-06-30 15:25:00,164.94,165.18,164.94,165.0,8508.0,164.94,165.18,164.94,165.0,8508.0
2016-06-30 15:30:00,165.08,165.09,164.84,164.95,11480.0,165.08,165.09,164.84,164.95,11480.0
2016-06-30 15:35:00,164.97,165.0,164.8,164.87,12372.0,164.97,165.0,164.8,164.87,12372.0
2016-06-30 15:40:00,164.89,164.89,164.55,164.63,35731.0,164.89,164.89,164.55,164.63,35731.0
2016-06-30 15:45:00,164.68,164.73,164.57,164.67,15843.0,164.68,164.73,164.57,164.67,15843.0
2016-06-30 15:50:00,164.7,164.77,164.57,164.71,31811.0,164.7,164.77,164.57,164.71,31811.0
2016-06-30 15:55:00,164.75,165.17,164.7,165.15,80301.0,164.75,165.17,164.7,165.15,80301.0
2016-07-01 09:30:00,165.24,165.96,165.15,165.47,59439.0,165.24,165.96,165.15,165.47,59439.0
2016-07-01 09:35:00,165.45,166.63,165.44,166.38,47802.0,165.45,166.63,165.44,166.38,47802.0
2016-07-01 09:40:00,166.35,166.61,165.92,165.94,37235.0,166.35,166.61,165.92,165.94,37235.0
2016-07-01 09:45:00,165.95,166.17,165.81,165.95,45747.0,165.95,166.17,165.81,165.95,45747.0
2016-07-01 09:50:00,166.03,166.17,165.63,165.73,33361.0,166.03,166.17,165.63,165.73,33361.0
2016-07-01 09:55:00,165.74,166.4,165.7,166.36,23101.0,165.74,166.4,165.7,166.36,23101.0
2016-07-01 10:00:00,166.29,166.32,165.85,165.95,13331.0,166.29,166.32,165.85,165.95,13331.0
2016-07-01 10:05:00,166.03,166.16,165.38,165.46,22150.0,166.03,166.16,165.38,165.46,22150.0
2016-07-01 10:10:00,165.41,165.89,165.19,165.83,17267.0,165.41,165.89,165.19,165.83,17267.0
2016-07-01 10:15:00,165.83,165.92,165.66,165.7,21386.0,165.83,165.92,165.66,165.7,21386.0
2016-07-01 10:20:00,165.67,165.95,165.67,165.75,12133.0,165.67,165.95,165.67,165.75,12133.0
2016-07-01 10:25:00,165.74,165.85,165.6,165.64,14144.0,165.74,165.85,165.6,165.64,14144.0
2016-07-01 10:30:00,165.7,165.8,165.38,165.43,26455.0,165.7,165.8,165.38,165.43,26455.0
2016-07-01 10:35:00,165.49,165.89,165.44,165.79,12813.0,165.49,165.89,165.44,165.79,12813.0
2016-07-01 10:40:00,165.75,165.84,165.55,165.75,13043.0,165.75,165.84,165.55,165.75,13043.0
2016-07-01 10:45:00,165.75,165.94,165.73,165.81,15012.0,165.75,165.94,165.73,165.81,15012.0
2016-07-01 10:50:00,165.83,165.83,165.61,165.75,10436.0,165.83,165.83,165.61,165.75,10436.0
2016-07-01 10:55:00,165.75,165.8,165.61,165.67,7909.0,165.75,165.8,165.61,165.67,7909.0
2016-07-01 11:00:00,165.66,165.77,165.62,165.69,11653.0,165.66,165.77,165.62,165.69,11653.0
2016-07-01 11:05:00,165.69,165.76,165.54,165.55,16451.0,165.69,165.76,165.54,165.55,16451.0
2016-07-01 11:10:00,165.6,165.6,165.06,165.12,21727.0,165.6,165.6,165.06,165.12,21727.0
2016-07-01 11:15:00,165.09,165.21,164.8,164.82,23404.0,165.09,165.21,164.8,164.82,23404.0
2016-07-01 11:20:00,164.85,164.97,164.44,164.44,28244.0,164.85,164.97,164.44,164.44,28244.0
2016-07-01 11:25:00,164.49,164.49,163.15,163.6,74247.0,164.49,164.49,163.15,163.6,74247.0
2016-07-01 11:30:00,163.69,163.79,163.31,163.79,29278.0,163.69,163.79,163.31,163.79,29278.0
2016-07-01 11:35:00,163.81,163.81,162.9,163.04,54602.0,163.81,163.81,162.9,163.04,54602.0
2016-07-01 11:40:00,162.96,163.83,162.94,163.52,27304.0,162.96,163.83,162.94,163.52,27304.0
2016-07-01 11:45:00,163.44,163.82,163.24,163.82,16881.0,163.44,163.82,163.24,163.82,16881.0
2016-07-01 11:50:00,163.8,163.82,163.53,163.8,15397.0,163.8,163.82,163.53,163.8,15397.0
2016-07-01 11:55:00,163.71,164.63,163.71,164.3,21473.0,163.71,164.63,163.71,164.3,21473.0
2016-07-01 12:00:00,164.36,164.39,164.11,164.21,10263.0,164.36,164.39,164.11,164.21,10263.0
2016-07-01 12:05:00,164.11,164.43,164.11,164.25,9226.0,164.11,164.43,164.11,164.25,9226.0
2016-07-01 12:10:00,164.26,164.33,164.21,164.23,5895.0,164.26,164.33,164.21,164.23,5895.0
2016-07-01 12:15:00,164.39,164.64,164.39,164.6,9486.0,164.39,164.64,164.39,164.6,9486.0
2016-07-01 12:20:00,164.56,164.56,164.11,164.15,8769.0,164.56,164.56,164.11,164.15,8769.0
2016-07-01 12:25:00,164.09,164.38,163.88,164.36,10954.0,164.09,164.38,163.88,164.36,10954.0
2016-07-01 12:30:00,164.31,164.7,164.23,164.61,12298.0,164.31,164.7,164.23,164.61,12298.0
2016-07-01 12:35:00,164.59,164.85,164.57,164.79,12101.0,164.59,164.85,164.57,164.79,12101.0
2016-07-01 12:40:00,164.8,164.85,164.63,164.82,6467.0,164.8,164.85,164.63,164.82,6467.0
2016-07-01 12:45:00,164.86,164.92,164.71,164.82,6750.0,164.86,164.92,164.71,164.82,6750.0
2016-07-01 12:50:00,164.82,164.92,164.68,164.89,18016.0,164.82,164.92,164.68,164.89,18016.0
2016-07-01 12:55:00,164.84,164.93,164.77,164.86,8643.0,164.84,164.93,164.77,164.86,8643.0
2016-07-01 13:00:00,164.87,165.06,164.82,165.06,7854.0,164.87,165.06,164.82,165.06,7854.0
2016-07-01 13:05:00,165.06,165.08,164.89,164.9,11426.0,165.06,165.08,164.89,164.9,11426.0
2016-07-01 13:10:00,164.86,165.07,164.86,165.01,12665.0,164.86,165.07,164.86,165.01,12665.0
2016-07-01 13:15:00,165.06,165.14,164.91,164.98,7690.0,165.06,165.14,164.91,164.98,7690.0
2016-07-01 13:20:00,164.97,165.02,164.86,165.02,7110.0,164.97,165.02,164.86,165.02,7110.0
2016-07-01 13:25:00,165.02,165.05,164.69,164.74,16189.0,165.02,165.05,164.69,164.74,16189.0
2016-07-01 13:30:00,164.77,165.2,164.69,165.1,13959.0,164.77,165.2,164.69,165.1,13959.0
2016-07-01 13:35:00,165.2,165.2,165.04,165.11,11892.0,165.2,165.2,165.04,165.11,11892.0
2016-07-01 13:40:00,165.09,165.15,164.99,165.14,9456.0,165.09,165.15,164.99,165.14,9456.0
2016-07-01 13:45:00,165.18,165.18,164.83,165.05,16799.0,165.18,165.18,164.83,165.05,16799.0
2016-07-01 13:50:00,165.07,165.07,164.67,164.8,10623.0,165.07,165.07,164.67,164.8,10623.0
2016-07-01 13:55:00,164.85,164.86,164.5,164.77,20622.0,164.85,164.86,164.5,164.77,20622.0
2016-07-01 14:00:00,164.77,165.29,164.77,165.19,8356.0,164.77,165.29,164.77,165.19,8356.0
2016-07-01 14:05:00,165.14,165.22,165.01,165.01,7383.0,165.14,165.22,165.01,165.01,7383.0
2016-07-01 14:10:00,164.99,165.15,164.84,164.89,7848.0,164.99,165.15,164.84,164.89,7848.0
2016-07-01 14:15:00,164.88,164.98,164.8,164.98,11667.0,164.88,164.98,164.8,164.98,11667.0
2016-07-01 14:20:00,164.98,165.02,164.87,164.95,7958.0,164.98,165.02,164.87,164.95,7958.0
2016-07-01 14:25:00,164.95,165.03,164.85,165.03,7151.0,164.95,165.03,164.85,165.03,7151.0
2016-07-01 14:30:00,164.94,164.96,164.73,164.79,11864.0,164.94,164.96,164.73,164.79,11864.0
2016-07-01 14:35:00,164.78,164.85,164.72,164.82,3800.0,164.78,164.85,164.72,164.82,3800.0
2016-07-01 14:40:00,164.74,164.83,164.65,164.65,7871.0,164.74,164.83,164.65,164.65,7871.0
2016-07-01 14:45:00,164.72,164.99,164.66,164.99,7500.0,164.72,164.99,164.66,164.99,7500.0
2016-07-01 14:50:00,165.08,165.08,164.88,164.91,5414.0,165.08,165.08,164.88,164.91,5414.0
2016-07-01 14:55:00,164.9,165.07,164.81,165.02,9004.0,164.9,165.07,164.81,165.02,9004.0
2016-07-01 15:00:00,165.04,165.18,164.97,165.04,10249.0,165.04,165.18,164.97,165.04,10249.0
2016-07-01 15:05:00,165.07,165.38,165.06,165.26,9317.0,165.07,165.38,165.06,165.26,9317.0
2016-07-01 15:10:00,165.21,165.31,165.15,165.25,17747.0,165.21,165.31,165.15,165.25,17747.0
2016-07-01 15:15:00,165.27,165.37,165.19,165.25,14546.0,165.27,165.37,165.19,165.25,14546.0
2016-07-01 15:20:00,165.28,165.34,165.16,165.17,7389.0,165.28,165.34,165.16,165.17,7389.0
2016-07-01 15:25:00,165.19,165.3,165.11,165.17,19535.0,165.19,165.3,165.11,165.17,19535.0
2016-07-01 15:30:00,165.13,165.27,165.08,165.13,5539.0,165.13,165.27,165.08,165.13,5539.0
2016-07-01 15:35:00,165.07,165.16,164.92,165.01,15810.0,165.07,165.16,164.92,165.01,15810.0
2016-07-01 15:40:00,165.02,165.13,165.01,165.05,11091.0,165.02,165.13,165.01,165.05,11091.0
2016-07-01 15:45:00,165.03,165.15,165.02,165.15,13086.0,165.03,165.15,165.02,165.15,13086.0
2016-07-01 15:50:00,165.15,165.23,165.1,165.21,48719.0,165.15,165.23,165.1,165.21,48719.0
2016-07-01 15:55:00,165.2,165.47,165.14,165.14,62671.0,165.2,165.47,165.14,165.14,62671.0
2016-07-05 09:30:00,164.42,165.5,164.01,164.67,102167.0,164.42,165.5,164.01,164.67,102167.0
2016-07-05 09:35:00,164.61,165.16,164.39,164.98,35795.0,164.61,165.16,164.39,164.98,35795.0
2016-07-05 09:40:00,165.15,165.3,164.81,165.08,34655.0,165.15,165.3,164.81,165.08,34655.0
2016-07-05 09:45:00,165.02,165.08,164.0,164.5,46162.0,165.02,165.08,164.0,164.5,46162.0
2016-07-05 09:50:00,164.5,164.51,163.88,163.88,56105.0,164.5,164.51,163.88,163.88,56105.0
2016-07-05 09:55:00,163.84,163.84,163.27,163.65,49947.0,163.84,163.84,163.27,163.65,49947.0
2016-07-05 10:00:00,163.73,163.73,163.28,163.28,21303.0,163.73,163.73,163.28,163.28,21303.0
2016-07-05 10:05:00,163.22,163.23,162.5,162.6,54048.0,163.22,163.23,162.5,162.6,54048.0
2016-07-05 10:10:00,162.54,162.89,162.3,162.78,35641.0,162.54,162.89,162.3,162.78,35641.0
2016-07-05 10:15:00,162.76,162.76,162.43,162.74,26063.0,162.76,162.76,162.43,162.74,26063.0
2016-07-05 10:20:00,162.68,163.37,162.64,163.34,22006.0,162.68,163.37,162.64,163.34,22006.0
2016-07-05 10:25:00,163.26,163.27,162.58,163.01,13291.0,163.26,163.27,162.58,163.01,13291.0
2016-07-05 10:30:00,163.06,163.76,163.06,163.76,24027.0,163.06,163.76,163.06,163.76,24027.0
2016-07-05 10:35:00,163.78,163.81,163.21,163.38,33031.0,163.78,163.81,163.21,163.38,33031.0
2016-07-05 10:40:00,163.4,163.57,163.23,163.37,23418.0,163.4,163.57,163.23,163.37,23418.0
2016-07-05 10:45:00,163.23,163.32,162.92,162.96,27813.0,163.23,163.32,162.92,162.96,27813.0
2016-07-05 10:50:00,162.91,162.92,162.4,162.42,15186.0,162.91,162.92,162.4,162.42,15186.0
2016-07-05 10:55:00,162.4,162.75,162.39,162.58,13652.0,162.4,162.75,162.39,162.58,13652.0
2016-07-05 11:00:00,162.55,162.59,162.2,162.31,21999.0,162.55,162.59,162.2,162.31,21999.0
2016-07-05 11:05:00,162.39,162.57,162.13,162.33,13255.0,162.39,162.57,162.13,162.33,13255.0
2016-07-05 11:10:00,162.34,162.34,162.0,162.06,26687.0,162.34,162.34,162.0,162.06,26687.0
2016-07-05 11:15:00,162.12,162.86,162.12,162.3,23902.0,162.12,162.86,162.12,162.3,23902.0
2016-07-05 11:20:00,162.31,162.44,162.14,162.38,16634.0,162.31,162.44,162.14,162.38,16634.0
2016-07-05 11:25:00,162.42,162.56,162.24,162.43,28929.0,162.42,162.56,162.24,162.43,28929.0
2016-07-05 11:30:00,162.39,162.4,162.15,162.29,7916.0,162.39,162.4,162.15,162.29,7916.0
2016-07-05 11:35:00,162.27,162.3,162.03,162.1,21438.0,162.27,162.3,162.03,162.1,21438.0
2016-07-05 11:40:00,162.08,162.15,162.0,162.14,32747.0,162.08,162.15,162.0,162.14,32747.0
2016-07-05 11:45:00,162.06,162.14,162.01,162.09,19488.0,162.06,162.14,162.01,162.09,19488.0
2016-07-05 11:50:00,162.06,162.07,161.54,161.59,24047.0,162.06,162.07,161.54,161.59,24047.0
2016-07-05 11:55:00,161.62,161.63,161.36,161.48,11614.0,161.62,161.63,161.36,161.48,11614.0
2016-07-05 12:00:00,161.48,161.49,161.17,161.35,19787.0,161.48,161.49,161.17,161.35,19787.0
2016-07-05 12:05:00,161.28,161.8,161.15,161.79,33715.0,161.28,161.8,161.15,161.79,33715.0
2016-07-05 12:10:00,161.79,161.9,161.56,161.56,19370.0,161.79,161.9,161.56,161.56,19370.0
2016-07-05 12:15:00,161.67,161.9,161.58,161.77,29636.0,161.67,161.9,161.58,161.77,29636.0
2016-07-05 12:20:00,161.75,161.94,161.71,161.74,10640.0,161.75,161.94,161.71,161.74,10640.0
2016-07-05 12:25:00,161.75,161.97,161.57,161.74,20029.0,161.75,161.97,161.57,161.74,20029.0
2016-07-05 12:30:00,161.9,161.9,161.63,161.63,5450.0,161.9,161.9,161.63,161.63,5450.0
2016-07-05 12:35:00,161.6,161.79,161.51,161.55,10842.0,161.6,161.79,161.51,161.55,10842.0
2016-07-05 12:40:00,161.55,161.56,161.31,161.5,8700.0,161.55,161.56,161.31,161.5,8700.0
2016-07-05 12:45:00,161.51,161.7,161.31,161.58,17623.0,161.51,161.7,161.31,161.58,17623.0
2016-07-05 12:50:00,161.59,161.59,161.3,161.41,6898.0,161.59,161.59,161.3,161.41,6898.0
2016-07-05 12:55:00,161.41,161.58,161.32,161.58,8215.0,161.41,161.58,161.32,161.58,8215.0
2016-07-05 13:00:00,161.62,161.62,161.42,161.46,5083.0,161.62,161.62,161.42,161.46,5083.0
2016-07-05 13:05:00,161.44,161.81,161.35,161.8,14438.0,161.44,161.81,161.35,161.8,14438.0
2016-07-05 13:10:00,161.76,161.84,161.65,161.72,11700.0,161.76,161.84,161.65,161.72,11700.0
2016-07-05 13:15:00,161.65,161.75,161.47,161.53,32023.0,161.65,161.75,161.47,161.53,32023.0
2016-07-05 13:20:00,161.6,161.62,161.4,161.46,15838.0,161.6,161.62,161.4,161.46,15838.0
2016-07-05 13:25:00,161.46,161.5,161.34,161.34,9800.0,161.46,161.5,161.34,161.34,9800.0
2016-07-05 13:30:00,161.33,161.4,161.2,161.26,20679.0,161.33,161.4,161.2,161.26,20679.0
2016-07-05 13:35:00,161.26,161.39,161.19,161.19,15845.0,161.26,161.39,161.19,161.19,15845.0
2016-07-05 13:40:00,161.34,161.38,161.18,161.3,13948.0,161.34,161.38,161.18,161.3,13948.0
2016-07-05 13:45:00,161.29,161.49,161.17,161.38,19606.0,161.29,161.49,161.17,161.38,19606.0
2016-07-05 13:50:00,161.38,161.42,161.26,161.3,11842.0,161.38,161.42,161.26,161.3,11842.0
2016-07-05 13:55:00,161.29,161.43,161.2,161.39,20141.0,161.29,161.43,161.2,161.39,20141.0
2016-07-05 14:00:00,161.34,161.47,161.28,161.4,10175.0,161.34,161.47,161.28,161.4,10175.0
2016-07-05 14:05:00,161.4,161.46,161.28,161.4,13676.0,161.4,161.46,161.28,161.4,13676.0
2016-07-05 14:10:00,161.37,161.6,161.31,161.56,10722.0,161.37,161.6,161.31,161.56,10722.0
2016-07-05 14:15:00,161.57,161.73,161.46,161.62,11263.0,161.57,161.73,161.46,161.62,11263.0
2016-07-05 14:20:00,161.55,161.64,161.31,161.44,19722.0,161.55,161.64,161.31,161.44,19722.0
2016-07-05 14:25:00,161.44,161.44,161.13,161.18,16266.0,161.44,161.44,161.13,161.18,16266.0
2016-07-05 14:30:00,161.2,161.51,161.18,161.51,23344.0,161.2,161.51,161.18,161.51,23344.0
2016-07-05 14:35:00,161.51,161.51,161.2,161.28,12699.0,161.51,161.51,161.2,161.28,12699.0
2016-07-05 14:40:00,161.25,161.28,161.1,161.19,8177.0,161.25,161.28,161.1,161.19,8177.0
2016-07-05 14:45:00,161.17,161.22,161.0,161.07,22526.0,161.17,161.22,161.0,161.07,22526.0
2016-07-05 14:50:00,161.16,161.17,161.01,161.06,14175.0,161.16,161.17,161.01,161.06,14175.0
2016-07-05 14:55:00,161.04,161.22,161.02,161.22,13277.0,161.04,161.22,161.02,161.22,13277.0
2016-07-05 15:00:00,161.17,161.27,161.12,161.26,16641.0,161.17,161.27,161.12,161.26,16641.0
2016-07-05 15:05:00,161.27,161.27,161.06,161.11,17873.0,161.27,161.27,161.06,161.11,17873.0
2016-07-05 15:10:00,161.08,161.2,161.04,161.06,23063.0,161.08,161.2,161.04,161.06,23063.0
2016-07-05 15:15:00,161.04,161.19,161.02,161.19,20445.0,161.04,161.19,161.02,161.19,20445.0
2016-07-05 15:20:00,161.21,161.33,161.19,161.3,36054.0,161.21,161.33,161.19,161.3,36054.0
2016-07-05 15:25:00,161.31,161.39,161.25,161.25,37781.0,161.31,161.39,161.25,161.25,37781.0
2016-07-05 15:30:00,161.29,161.65,161.21,161.53,30108.0,161.29,161.65,161.21,161.53,30108.0
2016-07-05 15:35:00,161.6,162.08,161.58,161.96,33986.0,161.6,162.08,161.58,161.96,33986.0
2016-07-05 15:40:00,161.99,162.06,161.79,161.91,36094.0,161.99,162.06,161.79,161.91,36094.0
2016-07-05 15:45:00,161.94,162.17,161.89,162.16,43664.0,161.94,162.17,161.89,162.16,43664.0
2016-07-05 15:50:00,162.15,162.26,161.76,161.87,98803.0,162.15,162.26,161.76,161.87,98803.0
2016-07-05 15:55:00,161.9,161.99,161.71,161.84,91220.0,161.9,161.99,161.71,161.84,91220.0
2016-07-06 09:30:00,160.98,161.02,159.99,159.99,50088.0,160.98,161.02,159.99,159.99,50088.0
2016-07-06 09:35:00,159.95,159.99,157.88,158.98,100832.0,159.95,159.99,157.88,158.98,100832.0
2016-07-06 09:40:00,158.79,159.0,158.11,158.23,42435.0,158.79,159.0,158.11,158.23,42435.0
2016-07-06 09:45:00,158.42,158.68,158.0,158.19,62719.0,158.42,158.68,158.0,158.19,62719.0
2016-07-06 09:50:00,158.22,159.01,158.03,158.74,66536.0,158.22,159.01,158.03,158.74,66536.0
2016-07-06 09:55:00,158.81,159.08,158.71,158.84,50997.0,158.81,159.08,158.71,158.84,50997.0
2016-07-06 10:00:00,158.95,159.64,158.87,159.0,51286.0,158.95,159.64,158.87,159.0,51286.0
2016-07-06 10:05:00,159.0,159.73,158.91,159.37,34782.0,159.0,159.73,158.91,159.37,34782.0
2016-07-06 10:10:00,159.43,159.58,159.26,159.53,13881.0,159.43,159.58,159.26,159.53,13881.0
2016-07-06 10:15:00,159.55,159.58,159.11,159.26,38234.0,159.55,159.58,159.11,159.26,38234.0
2016-07-06 10:20:00,159.2,159.27,159.01,159.05,13623.0,159.2,159.27,159.01,159.05,13623.0
2016-07-06 10:25:00,159.06,159.21,158.72,158.72,29495.0,159.06,159.21,158.72,158.72,29495.0
2016-07-06 10:30:00,158.72,158.93,158.53,158.53,22305.0,158.72,158.93,158.53,158.53,22305.0
2016-07-06 10:35:00,158.53,158.97,158.32,158.97,24020.0,158.53,158.97,158.32,158.97,24020.0
2016-07-06 10:40:00,158.94,159.18,158.82,159.11,13010.0,158.94,159.18,158.82,159.11,13010.0
2016-07-06 10:45:00,159.03,159.43,158.98,159.43,15641.0,159.03,159.43,158.98,159.43,15641.0
2016-07-06 10:50:00,159.39,160.18,159.38,159.96,31156.0,159.39,160.18,159.38,159.96,31156.0
2016-07-06 10:55:00,160.08,160.2,159.7,160.07,20113.0,160.08,160.2,159.7,160.07,20113.0
2016-07-06 11:00:00,160.37,160.57,160.34,160.41,11945.0,160.37,160.57,160.34,160.41,11945.0
2016-07-06 11:05:00,160.47,161.0,160.46,160.88,30626.0,160.47,161.0,160.46,160.88,30626.0
2016-07-06 11:10:00,160.94,161.44,160.9,161.34,31211.0,160.94,161.44,160.9,161.34,31211.0
2016-07-06 11:15:00,161.34,161.81,161.34,161.61,37106.0,161.34,161.81,161.34,161.61,37106.0
2016-07-06 11:20:00,161.69,161.87,161.18,161.32,29422.0,161.69,161.87,161.18,161.32,29422.0
2016-07-06 11:25:00,161.27,161.39,160.9,160.9,14796.0,161.27,161.39,160.9,160.9,14796.0
2016-07-06 11:30:00,160.89,161.47,160.89,161.2,11621.0,160.89,161.47,160.89,161.2,11621.0
2016-07-06 11:35:00,161.21,161.22,160.74,160.81,16374.0,161.21,161.22,160.74,160.81,16374.0
2016-07-06 11:40:00,160.8,160.97,160.66,160.97,9273.0,160.8,160.97,160.66,160.97,9273.0
2016-07-06 11:45:00,160.88,161.23,160.88,161.11,12691.0,160.88,161.23,160.88,161.11,12691.0
2016-07-06 11:50:00,161.08,161.16,160.93,161.08,5929.0,161.08,161.16,160.93,161.08,5929.0
2016-07-06 11:55:00,161.08,161.13,160.8,160.95,6141.0,161.08,161.13,160.8,160.95,6141.0
2016-07-06 12:00:00,160.99,161.7,160.99,161.55,30332.0,160.99,161.7,160.99,161.55,30332.0
2016-07-06 12:05:00,161.61,161.79,161.6,161.65,19381.0,161.61,161.79,161.6,161.65,19381.0
2016-07-06 12:10:00,161.68,161.73,161.15,161.15,16063.0,161.68,161.73,161.15,161.15,16063.0
2016-07-06 12:15:00,161.29,161.52,161.25,161.3,7811.0,161.29,161.52,161.25,161.3,7811.0
2016-07-06 12:20:00,161.3,161.39,160.89,161.21,17329.0,161.3,161.39,160.89,161.21,17329.0
2016-07-06 12:25:00,161.21,161.43,161.16,161.35,5895.0,161.21,161.43,161.16,161.35,5895.0
2016-07-06 12:30:00,161.34,161.36,160.94,161.1,9985.0,161.34,161.36,160.94,161.1,9985.0
2016-07-06 12:35:00,161.1,161.15,160.85,161.05,11116.0,161.1,161.15,160.85,161.05,11116.0
2016-07-06 12:40:00,161.02,161.1,160.87,160.87,8678.0,161.02,161.1,160.87,160.87,8678.0
2016-07-06 12:45:00,160.88,161.0,160.79,160.91,11793.0,160.88,161.0,160.79,160.91,11793.0
2016-07-06 12:50:00,160.91,161.06,160.77,161.05,4785.0,160.91,161.06,160.77,161.05,4785.0
2016-07-06 12:55:00,160.99,161.04,160.81,160.86,17731.0,160.99,161.04,160.81,160.86,17731.0
2016-07-06 13:00:00,160.88,161.06,160.84,160.87,23604.0,160.88,161.06,160.84,160.87,23604.0
2016-07-06 13:05:00,160.9,160.93,160.73,160.84,16943.0,160.9,160.93,160.73,160.84,16943.0
2016-07-06 13:10:00,160.8,160.87,160.74,160.81,16912.0,160.8,160.87,160.74,160.81,16912.0
2016-07-06 13:15:00,160.83,161.04,160.82,160.97,9445.0,160.83,161.04,160.82,160.97,9445.0
2016-07-06 13:20:00,160.98,161.01,160.35,160.6,25628.0,160.98,161.01,160.35,160.6,25628.0
2016-07-06 13:25:00,160.5,160.72,160.45,160.72,7450.0,160.5,160.72,160.45,160.72,7450.0
2016-07-06 13:30:00,160.69,160.75,160.54,160.6,4300.0,160.69,160.75,160.54,160.6,4300.0
2016-07-06 13:35:00,160.57,160.75,160.46,160.75,8900.0,160.57,160.75,160.46,160.75,8900.0
2016-07-06 13:40:00,160.7,160.71,160.39,160.43,6980.0,160.7,160.71,160.39,160.43,6980.0
2016-07-06 13:45:00,160.43,160.66,160.35,160.42,17875.0,160.43,160.66,160.35,160.42,17875.0
2016-07-06 13:50:00,160.47,160.67,160.36,160.36,8395.0,160.47,160.67,160.36,160.36,8395.0
2016-07-06 13:55:00,160.4,160.64,160.39,160.64,12629.0,160.4,160.64,160.39,160.64,12629.0
2016-07-06 14:00:00,160.68,160.79,160.39,160.55,9953.0,160.68,160.79,160.39,160.55,9953.0
2016-07-06 14:05:00,160.5,160.63,160.37,160.54,7907.0,160.5,160.63,160.37,160.54,7907.0
2016-07-06 14:10:00,160.53,160.72,160.35,160.4,22967.0,160.53,160.72,160.35,160.4,22967.0
2016-07-06 14:15:00,160.43,160.65,160.27,160.46,26140.0,160.43,160.65,160.27,160.46,26140.0
2016-07-06 14:20:00,160.63,160.78,160.59,160.65,7307.0,160.63,160.78,160.59,160.65,7307.0
2016-07-06 14:25:00,160.63,160.75,160.52,160.53,3243.0,160.63,160.75,160.52,160.53,3243.0
2016-07-06 14:30:00,160.53,160.8,160.51,160.59,7202.0,160.53,160.8,160.51,160.59,7202.0
2016-07-06 14:35:00,160.51,161.03,160.51,161.0,11909.0,160.51,161.03,160.51,161.0,11909.0
2016-07-06 14:40:00,160.98,161.0,160.74,160.74,13640.0,160.98,161.0,160.74,160.74,13640.0
2016-07-06 14:45:00,160.8,160.83,160.57,160.82,7662.0,160.8,160.83,160.57,160.82,7662.0
2016-07-06 14:50:00,160.78,160.95,160.73,160.87,9088.0,160.78,160.95,160.73,160.87,9088.0
2016-07-06 14:55:00,160.89,161.04,160.84,160.99,14576.0,160.89,161.04,160.84,160.99,14576.0
2016-07-06 15:00:00,160.97,161.02,160.8,160.99,7157.0,160.97,161.02,160.8,160.99,7157.0
2016-07-06 15:05:00,160.96,161.02,160.77,161.02,11450.0,160.96,161.02,160.77,161.02,11450.0
2016-07-06 15:10:00,161.0,161.04,160.79,160.85,13502.0,161.0,161.04,160.79,160.85,13502.0
2016-07-06 15:15:00,160.8,161.04,160.8,160.88,16420.0,160.8,161.04,160.8,160.88,16420.0
2016-07-06 15:20:00,160.84,160.93,160.75,160.75,5651.0,160.84,160.93,160.75,160.75,5651.0
2016-07-06 15:25:00,160.75,160.81,160.63,160.67,20359.0,160.75,160.81,160.63,160.67,20359.0
2016-07-06 15:30:00,160.69,160.97,160.66,160.93,26920.0,160.69,160.97,160.66,160.93,26920.0
2016-07-06 15:35:00,160.93,160.98,160.8,160.88,25268.0,160.93,160.98,160.8,160.88,25268.0
2016-07-06 15:40:00,160.88,161.14,160.85,161.11,32387.0,160.88,161.14,160.85,161.11,32387.0
2016-07-06 15:45:00,161.14,161.47,161.03,161.47,48250.0,161.14,161.47,161.03,161.47,48250.0
2016-07-06 15:50:00,161.46,161.64,161.36,161.53,86945.0,161.46,161.64,161.36,161.53,86945.0
2016-07-06 15:55:00,161.5,161.84,161.45,161.58,172621.0,161.5,161.84,161.45,161.58,172621.0
2016-07-07 09:30:00,162.5,164.91,162.3,164.76,122078.0,162.5,164.91,162.3,164.76,122078.0
2016-07-07 09:35:00,164.97,165.32,164.52,165.27,75180.0,164.97,165.32,164.52,165.27,75180.0
2016-07-07 09:40:00,165.29,165.62,164.87,165.16,82172.0,165.29,165.62,164.87,165.16,82172.0
2016-07-07 09:45:00,165.17,165.35,164.79,165.32,43587.0,165.17,165.35,164.79,165.32,43587.0
2016-07-07 09:50:00,165.36,165.86,165.28,165.67,60582.0,165.36,165.86,165.28,165.67,60582.0
2016-07-07 09:55:00,165.67,165.73,165.27,165.62,36319.0,165.67,165.73,165.27,165.62,36319.0
2016-07-07 10:00:00,165.61,165.63,165.15,165.5,20071.0,165.61,165.63,165.15,165.5,20071.0
2016-07-07 10:05:00,165.46,165.6,165.32,165.37,40460.0,165.46,165.6,165.32,165.37,40460.0
2016-07-07 10:10:00,165.37,165.55,165.04,165.51,35920.0,165.37,165.55,165.04,165.51,35920.0
2016-07-07 10:15:00,165.51,165.56,164.74,164.74,36423.0,165.51,165.56,164.74,164.74,36423.0
2016-07-07 10:20:00,164.63,164.71,163.94,164.12,45897.0,164.63,164.71,163.94,164.12,45897.0
2016-07-07 10:25:00,164.14,164.39,163.83,164.24,40068.0,164.14,164.39,163.83,164.24,40068.0
2016-07-07 10:30:00,164.31,164.45,164.05,164.1,16917.0,164.31,164.45,164.05,164.1,16917.0
2016-07-07 10:35:00,164.1,164.19,163.56,163.72,30787.0,164.1,164.19,163.56,163.72,30787.0
2016-07-07 10:40:00,163.81,163.84,163.55,163.6,15339.0,163.81,163.84,163.55,163.6,15339.0
2016-07-07 10:45:00,163.54,163.58,163.22,163.25,35083.0,163.54,163.58,163.22,163.25,35083.0
2016-07-07 10:50:00,163.24,163.24,162.69,162.79,24943.0,163.24,163.24,162.69,162.79,24943.0
2016-07-07 10:55:00,162.74,163.0,162.53,162.67,24263.0,162.74,163.0,162.53,162.67,24263.0
2016-07-07 11:00:00,162.69,162.87,162.36,162.71,38936.0,162.69,162.87,162.36,162.71,38936.0
2016-07-07 11:05:00,162.76,163.24,162.54,163.03,42746.0,162.76,163.24,162.54,163.03,42746.0
2016-07-07 11:10:00,162.98,163.37,162.8,163.26,24635.0,162.98,163.37,162.8,163.26,24635.0
2016-07-07 11:15:00,163.3,163.91,163.21,163.4,28143.0,163.3,163.91,163.21,163.4,28143.0
2016-07-07 11:20:00,163.4,163.48,163.08,163.08,18840.0,163.4,163.48,163.08,163.08,18840.0
2016-07-07 11:25:00,163.32,163.32,163.0,163.04,21309.0,163.32,163.32,163.0,163.04,21309.0
2016-07-07 11:30:00,163.06,163.08,162.51,162.57,23757.0,163.06,163.08,162.51,162.57,23757.0
2016-07-07 11:35:00,162.52,162.64,162.35,162.36,18780.0,162.52,162.64,162.35,162.36,18780.0
2016-07-07 11:40:00,162.35,162.52,162.35,162.38,10042.0,162.35,162.52,162.35,162.38,10042.0
2016-07-07 11:45:00,162.38,162.46,161.91,161.91,21903.0,162.38,162.46,161.91,161.91,21903.0
2016-07-07 11:50:00,161.91,162.0,161.61,161.66,32210.0,161.91,162.0,161.61,161.66,32210.0
2016-07-07 11:55:00,161.69,162.18,161.61,162.18,18528.0,161.69,162.18,161.61,162.18,18528.0
2016-07-07 12:00:00,162.15,162.35,162.06,162.35,13429.0,162.15,162.35,162.06,162.35,13429.0
2016-07-07 12:05:00,162.39,162.68,162.32,162.38,9655.0,162.39,162.68,162.32,162.38,9655.0
2016-07-07 12:10:00,162.43,163.03,162.4,162.82,13913.0,162.43,163.03,162.4,162.82,13913.0
2016-07-07 12:15:00,162.91,162.97,162.65,162.67,5260.0,162.91,162.97,162.65,162.67,5260.0
2016-07-07 12:20:00,162.68,162.68,162.15,162.15,6814.0,162.68,162.68,162.15,162.15,6814.0
2016-07-07 12:25:00,162.23,162.63,162.06,162.55,8562.0,162.23,162.63,162.06,162.55,8562.0
2016-07-07 12:30:00,162.59,162.78,162.54,162.65,14544.0,162.59,162.78,162.54,162.65,14544.0
2016-07-07 12:35:00,162.67,162.8,162.59,162.73,4984.0,162.67,162.8,162.59,162.73,4984.0
2016-07-07 12:40:00,162.72,162.78,162.63,162.74,6400.0,162.72,162.78,162.63,162.74,6400.0
2016-07-07 12:45:00,162.75,162.75,162.42,162.52,8875.0,162.75,162.75,162.42,162.52,8875.0
2016-07-07 12:50:00,162.41,162.44,161.85,162.07,14177.0,162.41,162.44,161.85,162.07,14177.0
2016-07-07 12:55:00,162.05,162.17,161.88,161.89,8809.0,162.05,162.17,161.88,161.89,8809.0
2016-07-07 13:00:00,161.89,162.08,161.6,161.69,13140.0,161.89,162.08,161.6,161.69,13140.0
2016-07-07 13:05:00,161.69,161.88,161.61,161.61,9257.0,161.69,161.88,161.61,161.61,9257.0
2016-07-07 13:10:00,161.67,162.21,161.56,162.13,7623.0,161.67,162.21,161.56,162.13,7623.0
2016-07-07 13:15:00,162.17,162.64,162.11,162.44,7710.0,162.17,162.64,162.11,162.44,7710.0
2016-07-07 13:20:00,162.44,162.76,162.35,162.35,9740.0,162.44,162.76,162.35,162.35,9740.0
2016-07-07 13:25:00,162.4,162.7,162.37,162.58,3910.0,162.4,162.7,162.37,162.58,3910.0
2016-07-07 13:30:00,162.66,163.12,162.65,163.04,12724.0,162.66,163.12,162.65,163.04,12724.0
2016-07-07 13:35:00,163.04,163.08,162.73,162.84,6503.0,163.04,163.08,162.73,162.84,6503.0
2016-07-07 13:40:00,162.86,163.0,162.68,162.84,8075.0,162.86,163.0,162.68,162.84,8075.0
2016-07-07 13:45:00,162.86,162.87,162.68,162.82,3800.0,162.86,162.87,162.68,162.82,3800.0
2016-07-07 13:50:00,162.84,162.9,162.74,162.79,6679.0,162.84,162.9,162.74,162.79,6679.0
2016-07-07 13:55:00,162.86,163.08,162.86,163.08,5089.0,162.86,163.08,162.86,163.08,5089.0
2016-07-07 14:00:00,163.13,163.4,163.03,163.38,10344.0,163.13,163.4,163.03,163.38,10344.0
2016-07-07 14:05:00,163.38,163.53,163.23,163.23,13195.0,163.38,163.53,163.23,163.23,13195.0
2016-07-07 14:10:00,163.28,163.28,162.55,162.55,15306.0,163.28,163.28,162.55,162.55,15306.0
2016-07-07 14:15:00,162.61,163.02,162.59,162.71,9617.0,162.61,163.02,162.59,162.71,9617.0
2016-07-07 14:20:00,162.76,162.96,162.71,162.96,6923.0,162.76,162.96,162.71,162.96,6923.0
2016-07-07 14:25:00,162.99,163.11,162.83,162.9,7724.0,162.99,163.11,162.83,162.9,7724.0
2016-07-07 14:30:00,162.87,162.95,162.75,162.92,6082.0,162.87,162.95,162.75,162.92,6082.0
2016-07-07 14:35:00,162.93,163.27,162.92,163.19,8900.0,162.93,163.27,162.92,163.19,8900.0
2016-07-07 14:40:00,163.16,163.27,162.75,162.83,12424.0,163.16,163.27,162.75,162.83,12424.0
2016-07-07 14:45:00,162.82,162.99,162.68,162.99,5710.0,162.82,162.99,162.68,162.99,5710.0
2016-07-07 14:50:00,163.0,163.06,162.82,163.05,6119.0,163.0,163.06,162.82,163.05,6119.0
2016-07-07 14:55:00,163.03,163.18,163.0,163.11,11341.0,163.03,163.18,163.0,163.11,11341.0
2016-07-07 15:00:00,163.17,163.23,163.04,163.09,10054.0,163.17,163.23,163.04,163.09,10054.0
2016-07-07 15:05:00,163.02,163.31,163.02,163.17,5757.0,163.02,163.31,163.02,163.17,5757.0
2016-07-07 15:10:00,163.24,163.46,163.2,163.25,8564.0,163.24,163.46,163.2,163.25,8564.0
2016-07-07 15:15:00,163.31,163.33,163.14,163.25,15212.0,163.31,163.33,163.14,163.25,15212.0
2016-07-07 15:20:00,163.27,163.29,162.96,163.02,11271.0,163.27,163.29,162.96,163.02,11271.0
2016-07-07 15:25:00,163.01,163.06,162.88,163.03,6900.0,163.01,163.06,162.88,163.03,6900.0
2016-07-07 15:30:00,163.02,163.2,162.92,163.17,13212.0,163.02,163.2,162.92,163.17,13212.0
2016-07-07 15:35:00,163.17,163.27,163.12,163.24,20682.0,163.17,163.27,163.12,163.24,20682.0
2016-07-07 15:40:00,163.22,163.31,162.89,163.04,30341.0,163.22,163.31,162.89,163.04,30341.0
2016-07-07 15:45:00,163.06,163.21,162.9,162.98,29282.0,163.06,163.21,162.9,162.98,29282.0
2016-07-07 15:50:00,163.02,163.59,163.02,163.59,37830.0,163.02,163.59,163.02,163.59,37830.0
2016-07-07 15:55:00,163.53,163.63,163.37,163.45,65160.0,163.53,163.63,163.37,163.45,65160.0
2016-07-08 09:30:00,159.21,159.87,157.0,157.1,381310.0,159.21,159.87,157.0,157.1,381310.0
2016-07-08 09:35:00,157.06,157.06,155.28,156.24,375170.0,157.06,157.06,155.28,156.24,375170.0
2016-07-08 09:40:00,156.25,156.5,155.55,156.07,397150.0,156.25,156.5,155.55,156.07,397150.0
2016-07-08 09:45:00,156.11,156.72,155.96,156.13,225249.0,156.11,156.72,155.96,156.13,225249.0
2016-07-08 09:50:00,156.08,156.43,155.8,156.1,197372.0,156.08,156.43,155.8,156.1,197372.0
2016-07-08 09:55:00,156.09,156.49,155.93,156.36,256911.0,156.09,156.49,155.93,156.36,256911.0
2016-07-08 10:00:00,156.36,157.6,156.3,157.38,231138.0,156.36,157.6,156.3,157.38,231138.0
2016-07-08 10:05:00,157.33,157.35,156.75,156.83,130131.0,157.33,157.35,156.75,156.83,130131.0
2016-07-08 10:10:00,156.88,156.9,156.53,156.82,205540.0,156.88,156.9,156.53,156.82,205540.0
2016-07-08 10:15:00,156.82,157.2,156.66,157.06,117500.0,156.82,157.2,156.66,157.06,117500.0
2016-07-08 10:20:00,157.14,157.43,156.98,157.42,133070.0,157.14,157.43,156.98,157.42,133070.0
2016-07-08 10:25:00,157.32,157.88,157.32,157.42,143600.0,157.32,157.88,157.32,157.42,143600.0
2016-07-08 10:30:00,157.42,158.02,157.38,157.9,168146.0,157.42,158.02,157.38,157.9,168146.0
2016-07-08 10:35:00,157.9,158.52,157.81,158.42,153866.0,157.9,158.52,157.81,158.42,153866.0
2016-07-08 10:40:00,158.4,158.54,157.83,158.35,140822.0,158.4,158.54,157.83,158.35,140822.0
2016-07-08 10:45:00,158.37,158.5,158.03,158.2,83417.0,158.37,158.5,158.03,158.2,83417.0
2016-07-08 10:50:00,158.18,158.55,158.01,158.36,111979.0,158.18,158.55,158.01,158.36,111979.0
2016-07-08 10:55:00,158.36,158.51,158.09,158.25,42797.0,158.36,158.51,158.09,158.25,42797.0
2016-07-08 11:00:00,158.25,158.39,158.17,158.22,76296.0,158.25,158.39,158.17,158.22,76296.0
2016-07-08 11:05:00,158.21,158.21,157.57,157.77,63192.0,158.21,158.21,157.57,157.77,63192.0
2016-07-08 11:10:00,157.76,158.07,157.67,157.82,46823.0,157.76,158.07,157.67,157.82,46823.0
2016-07-08 11:15:00,157.82,158.13,157.77,158.1,49317.0,157.82,158.13,157.77,158.1,49317.0
2016-07-08 11:20:00,158.16,158.18,157.86,158.02,38273.0,158.16,158.18,157.86,158.02,38273.0
2016-07-08 11:25:00,158.01,158.1,157.97,158.05,29068.0,158.01,158.1,157.97,158.05,29068.0
2016-07-08 11:30:00,158.04,158.08,157.8,157.84,57923.0,158.04,158.08,157.8,157.84,57923.0
2016-07-08 11:35:00,157.81,157.9,157.71,157.85,29339.0,157.81,157.9,157.71,157.85,29339.0
2016-07-08 11:40:00,157.82,158.22,157.82,158.17,46812.0,157.82,158.22,157.82,158.17,46812.0
2016-07-08 11:45:00,158.23,158.37,158.08,158.18,107643.0,158.23,158.37,158.08,158.18,107643.0
2016-07-08 11:50:00,158.23,158.68,158.1,158.66,83003.0,158.23,158.68,158.1,158.66,83003.0
2016-07-08 11:55:00,158.65,158.69,158.17,158.36,87109.0,158.65,158.69,158.17,158.36,87109.0
2016-07-08 12:00:00,158.32,158.39,157.93,157.96,77287.0,158.32,158.39,157.93,157.96,77287.0
2016-07-08 12:05:00,157.94,158.09,157.88,158.0,37819.0,157.94,158.09,157.88,158.0,37819.0
2016-07-08 12:10:00,158.02,158.14,158.0,158.06,37579.0,158.02,158.14,158.0,158.06,37579.0
2016-07-08 12:15:00,158.04,158.13,157.94,158.06,44170.0,158.04,158.13,157.94,158.06,44170.0
2016-07-08 12:20:00,158.03,158.1,157.97,158.01,29843.0,158.03,158.1,157.97,158.01,29843.0
2016-07-08 12:25:00,158.05,158.2,157.99,158.15,33220.0,158.05,158.2,157.99,158.15,33220.0
2016-07-08 12:30:00,158.14,158.29,158.13,158.23,46612.0,158.14,158.29,158.13,158.23,46612.0
2016-07-08 12:35:00,158.25,158.64,158.24,158.59,31337.0,158.25,158.64,158.24,158.59,31337.0
2016-07-08 12:40:00,158.56,159.12,158.56,159.01,45384.0,158.56,159.12,158.56,159.01,45384.0
2016-07-08 12:45:00,159.01,159.26,158.99,159.19,24965.0,159.01,159.26,158.99,159.19,24965.0
2016-07-08 12:50:00,159.2,159.57,159.19,159.47,32527.0,159.2,159.57,159.19,159.47,32527.0
2016-07-08 12:55:00,159.48,159.54,159.3,159.47,39314.0,159.48,159.54,159.3,159.47,39314.0
2016-07-08 13:00:00,159.47,159.55,159.31,159.48,29263.0,159.47,159.55,159.31,159.48,29263.0
2016-07-08 13:05:00,159.5,159.78,159.5,159.76,41846.0,159.5,159.78,159.5,159.76,41846.0
2016-07-08 13:10:00,159.72,159.95,159.69,159.94,29568.0,159.72,159.95,159.69,159.94,29568.0
2016-07-08 13:15:00,159.97,160.0,159.68,159.68,43623.0,159.97,160.0,159.68,159.68,43623.0
2016-07-08 13:20:00,159.75,159.8,159.54,159.56,29964.0,159.75,159.8,159.54,159.56,29964.0
2016-07-08 13:25:00,159.59,159.67,159.38,159.62,17287.0,159.59,159.67,159.38,159.62,17287.0
2016-07-08 13:30:00,159.62,159.82,159.6,159.79,29442.0,159.62,159.82,159.6,159.79,29442.0
2016-07-08 13:35:00,159.79,159.98,159.74,159.95,25932.0,159.79,159.98,159.74,159.95,25932.0
2016-07-08 13:40:00,159.95,160.79,159.95,160.61,85488.0,159.95,160.79,159.95,160.61,85488.0
2016-07-08 13:45:00,160.64,160.76,160.41,160.68,24661.0,160.64,160.76,160.41,160.68,24661.0
2016-07-08 13:50:00,160.68,160.98,160.66,160.9,39831.0,160.68,160.98,160.66,160.9,39831.0
2016-07-08 13:55:00,160.86,160.87,160.43,160.69,35290.0,160.86,160.87,160.43,160.69,35290.0
2016-07-08 14:00:00,160.69,160.72,160.36,160.38,43265.0,160.69,160.72,160.36,160.38,43265.0
2016-07-08 14:05:00,160.4,160.8,160.38,160.76,40069.0,160.4,160.8,160.38,160.76,40069.0
2016-07-08 14:10:00,160.77,161.05,160.54,160.54,50223.0,160.77,161.05,160.54,160.54,50223.0
2016-07-08 14:15:00,160.52,160.63,160.44,160.53,20324.0,160.52,160.63,160.44,160.53,20324.0
2016-07-08 14:20:00,160.49,160.58,160.19,160.29,42872.0,160.49,160.58,160.19,160.29,42872.0
2016-07-08 14:25:00,160.24,160.28,159.93,160.0,33398.0,160.24,160.28,159.93,160.0,33398.0
2016-07-08 14:30:00,160.03,160.12,159.9,160.05,36436.0,160.03,160.12,159.9,160.05,36436.0
2016-07-08 14:35:00,159.99,160.11,159.71,159.87,37558.0,159.99,160.11,159.71,159.87,37558.0
2016-07-08 14:40:00,159.87,160.1,159.83,159.94,30220.0,159.87,160.1,159.83,159.94,30220.0
2016-07-08 14:45:00,159.94,160.13,159.91,160.04,18967.0,159.94,160.13,159.91,160.04,18967.0
2016-07-08 14:50:00,160.0,160.27,159.99,160.26,19422.0,160.0,160.27,159.99,160.26,19422.0
2016-07-08 14:55:00,160.19,160.31,160.02,160.05,13833.0,160.19,160.31,160.02,160.05,13833.0
2016-07-08 15:00:00,160.01,160.05,159.79,159.87,32155.0,160.01,160.05,159.79,159.87,32155.0
2016-07-08 15:05:00,159.87,160.1,159.81,160.05,30357.0,159.87,160.1,159.81,160.05,30357.0
2016-07-08 15:10:00,160.03,160.1,159.98,160.1,19643.0,160.03,160.1,159.98,160.1,19643.0
2016-07-08 15:15:00,160.1,160.11,159.99,159.99,21521.0,160.1,160.11,159.99,159.99,21521.0
2016-07-08 15:20:00,160.0,160.02,159.7,159.78,34273.0,160.0,160.02,159.7,159.78,34273.0
2016-07-08 15:25:00,159.79,159.86,159.68,159.73,38052.0,159.79,159.86,159.68,159.73,38052.0
2016-07-08 15:30:00,159.71,159.74,159.59,159.64,36472.0,159.71,159.74,159.59,159.64,36472.0
2016-07-08 15:35:00,159.65,159.68,159.46,159.47,55593.0,159.65,159.68,159.46,159.47,55593.0
2016-07-08 15:40:00,159.46,159.58,159.41,159.53,41178.0,159.46,159.58,159.41,159.53,41178.0
2016-07-08 15:45:00,159.53,159.55,159.45,159.5,58856.0,159.53,159.55,159.45,159.5,58856.0
2016-07-08 15:50:00,159.5,159.66,159.5,159.64,70449.0,159.5,159.66,159.5,159.64,70449.0
2016-07-08 15:55:00,159.65,159.83,159.45,159.8,170687.0,159.65,159.83,159.45,159.8,170687.0
2016-07-11 09:30:00,160.7,162.88,160.7,162.56,142214.0,160.7,162.88,160.7,162.56,142214.0
2016-07-11 09:35:00,162.56,163.0,161.37,161.89,85274.0,162.56,163.0,161.37,161.89,85274.0
2016-07-11 09:40:00,161.95,162.31,161.35,162.22,49871.0,161.95,162.31,161.35,162.22,49871.0
2016-07-11 09:45:00,162.21,162.7,161.8,162.05,58512.0,162.21,162.7,161.8,162.05,58512.0
2016-07-11 09:50:00,161.97,162.37,161.72,162.24,42350.0,161.97,162.37,161.72,162.24,42350.0
2016-07-11 09:55:00,162.31,162.84,161.93,162.81,49783.0,162.31,162.84,161.93,162.81,49783.0
2016-07-11 10:00:00,162.84,162.96,162.4,162.72,38004.0,162.84,162.96,162.4,162.72,38004.0
2016-07-11 10:05:00,162.81,164.0,162.74,163.95,76609.0,162.81,164.0,162.74,163.95,76609.0
2016-07-11 10:10:00,163.99,164.21,163.52,163.78,41803.0,163.99,164.21,163.52,163.78,41803.0
2016-07-11 10:15:00,163.75,163.99,163.6,163.98,39786.0,163.75,163.99,163.6,163.98,39786.0
2016-07-11 10:20:00,163.92,163.92,163.5,163.51,43472.0,163.92,163.92,163.5,163.51,43472.0
2016-07-11 10:25:00,163.5,163.69,163.06,163.57,27769.0,163.5,163.69,163.06,163.57,27769.0
2016-07-11 10:30:00,163.48,164.32,163.48,164.29,62405.0,163.48,164.32,163.48,164.29,62405.0
2016-07-11 10:35:00,164.33,164.61,164.24,164.57,49227.0,164.33,164.61,164.24,164.57,49227.0
2016-07-11 10:40:00,164.61,164.65,164.27,164.6,32965.0,164.61,164.65,164.27,164.6,32965.0
2016-07-11 10:45:00,164.6,164.83,164.47,164.54,41999.0,164.6,164.83,164.47,164.54,41999.0
2016-07-11 10:50:00,164.54,165.0,164.44,164.93,63543.0,164.54,165.0,164.44,164.93,63543.0
2016-07-11 10:55:00,165.0,165.75,164.98,165.72,101192.0,165.0,165.75,164.98,165.72,101192.0
2016-07-11 11:00:00,165.71,165.72,164.92,165.1,51594.0,165.71,165.72,164.92,165.1,51594.0
2016-07-11 11:05:00,165.07,166.25,165.02,165.74,69778.0,165.07,166.25,165.02,165.74,69778.0
2016-07-11 11:10:00,165.84,166.36,165.65,166.29,56030.0,165.84,166.36,165.65,166.29,56030.0
2016-07-11 11:15:00,166.26,166.29,165.62,165.62,51159.0,166.26,166.29,165.62,165.62,51159.0
2016-07-11 11:20:00,165.64,166.03,165.5,165.68,57778.0,165.64,166.03,165.5,165.68,57778.0
2016-07-11 11:25:00,165.73,165.78,165.33,165.49,38803.0,165.73,165.78,165.33,165.49,38803.0
2016-07-11 11:30:00,165.46,165.92,165.35,165.74,38273.0,165.46,165.92,165.35,165.74,38273.0
2016-07-11 11:35:00,165.75,165.8,165.31,165.56,25272.0,165.75,165.8,165.31,165.56,25272.0
2016-07-11 11:40:00,165.5,165.79,165.45,165.68,24167.0,165.5,165.79,165.45,165.68,24167.0
2016-07-11 11:45:00,165.68,165.96,165.48,165.88,34822.0,165.68,165.96,165.48,165.88,34822.0
2016-07-11 11:50:00,165.88,166.3,165.75,166.19,41008.0,165.88,166.3,165.75,166.19,41008.0
2016-07-11 11:55:00,166.17,166.24,165.92,166.05,22066.0,166.17,166.24,165.92,166.05,22066.0
2016-07-11 12:00:00,166.0,166.32,165.95,166.2,34959.0,166.0,166.32,165.95,166.2,34959.0
2016-07-11 12:05:00,166.22,166.4,166.0,166.05,41632.0,166.22,166.4,166.0,166.05,41632.0
2016-07-11 12:10:00,166.05,166.18,165.97,165.97,24225.0,166.05,166.18,165.97,165.97,24225.0
2016-07-11 12:15:00,166.0,166.25,165.98,166.24,26242.0,166.0,166.25,165.98,166.24,26242.0
2016-07-11 12:20:00,166.2,166.21,165.96,166.07,18027.0,166.2,166.21,165.96,166.07,18027.0
2016-07-11 12:25:00,166.09,166.21,165.99,166.05,17232.0,166.09,166.21,165.99,166.05,17232.0
2016-07-11 12:30:00,166.05,166.09,165.72,165.77,35471.0,166.05,166.09,165.72,165.77,35471.0
2016-07-11 12:35:00,165.8,166.42,165.8,166.3,44667.0,165.8,166.42,165.8,166.3,44667.0
2016-07-11 12:40:00,166.28,166.29,165.99,166.16,13783.0,166.28,166.29,165.99,166.16,13783.0
2016-07-11 12:45:00,166.17,166.24,166.01,166.06,17374.0,166.17,166.24,166.01,166.06,17374.0
2016-07-11 12:50:00,166.04,166.08,165.92,166.01,23457.0,166.04,166.08,165.92,166.01,23457.0
2016-07-11 12:55:00,165.98,165.98,165.7,165.97,12929.0,165.98,165.98,165.7,165.97,12929.0
2016-07-11 13:00:00,165.95,166.04,165.91,166.01,18965.0,165.95,166.04,165.91,166.01,18965.0
2016-07-11 13:05:00,166.03,166.03,165.83,166.0,18492.0,166.03,166.03,165.83,166.0,18492.0
2016-07-11 13:10:00,165.93,166.13,165.9,166.05,26144.0,165.93,166.13,165.9,166.05,26144.0
2016-07-11 13:15:00,165.99,166.27,165.99,166.14,33089.0,165.99,166.27,165.99,166.14,33089.0
2016-07-11 13:20:00,166.11,166.14,165.86,166.0,23707.0,166.11,166.14,165.86,166.0,23707.0
2016-07-11 13:25:00,165.91,165.99,165.73,165.92,17683.0,165.91,165.99,165.73,165.92,17683.0
2016-07-11 13:30:00,165.91,166.07,165.86,165.96,14275.0,165.91,166.07,165.86,165.96,14275.0
2016-07-11 13:35:00,165.99,166.06,165.83,166.03,12587.0,165.99,166.06,165.83,166.03,12587.0
2016-07-11 13:40:00,166.0,166.06,165.94,165.95,19894.0,166.0,166.06,165.94,165.95,19894.0
2016-07-11 13:45:00,166.0,166.12,165.98,166.06,20626.0,166.0,166.12,165.98,166.06,20626.0
2016-07-11 13:50:00,166.09,166.28,166.05,166.19,30167.0,166.09,166.28,166.05,166.19,30167.0
2016-07-11 13:55:00,166.22,166.23,166.07,166.18,15005.0,166.22,166.23,166.07,166.18,15005.0
2016-07-11 14:00:00,166.21,166.26,166.06,166.23,80087.0,166.21,166.26,166.06,166.23,80087.0
2016-07-11 14:05:00,166.23,166.66,166.2,166.52,53022.0,166.23,166.66,166.2,166.52,53022.0
2016-07-11 14:10:00,166.5,166.58,166.42,166.51,21222.0,166.5,166.58,166.42,166.51,21222.0
2016-07-11 14:15:00,166.47,166.68,166.42,166.66,21865.0,166.47,166.68,166.42,166.66,21865.0
2016-07-11 14:20:00,166.63,166.68,166.44,166.61,35211.0,166.63,166.68,166.44,166.61,35211.0
2016-07-11 14:25:00,166.6,166.91,166.59,166.9,36791.0,166.6,166.91,166.59,166.9,36791.0
2016-07-11 14:30:00,166.87,167.12,166.86,167.09,51977.0,166.87,167.12,166.86,167.09,51977.0
2016-07-11 14:35:00,167.14,167.27,167.05,167.15,58786.0,167.14,167.27,167.05,167.15,58786.0
2016-07-11 14:40:00,167.2,167.57,167.15,167.29,68893.0,167.2,167.57,167.15,167.29,68893.0
2016-07-11 14:45:00,167.3,167.43,167.25,167.35,41601.0,167.3,167.43,167.25,167.35,41601.0
2016-07-11 14:50:00,167.37,167.62,167.26,167.55,45384.0,167.37,167.62,167.26,167.55,45384.0
2016-07-11 14:55:00,167.55,167.62,167.13,167.14,39003.0,167.55,167.62,167.13,167.14,39003.0
2016-07-11 15:00:00,167.09,167.38,167.09,167.3,24575.0,167.09,167.38,167.09,167.3,24575.0
2016-07-11 15:05:00,167.3,167.43,167.24,167.43,28919.0,167.3,167.43,167.24,167.43,28919.0
2016-07-11 15:10:00,167.41,167.5,167.29,167.4,38362.0,167.41,167.5,167.29,167.4,38362.0
2016-07-11 15:15:00,167.41,167.83,167.39,167.75,50069.0,167.41,167.83,167.39,167.75,50069.0
2016-07-11 15:20:00,167.76,167.9,167.65,167.67,47152.0,167.76,167.9,167.65,167.67,47152.0
2016-07-11 15:25:00,167.67,167.79,167.61,167.67,26908.0,167.67,167.79,167.61,167.67,26908.0
2016-07-11 15:30:00,167.67,167.67,167.48,167.48,47831.0,167.67,167.67,167.48,167.48,47831.0
2016-07-11 15:35:00,167.47,167.65,167.45,167.6,47532.0,167.47,167.65,167.45,167.6,47532.0
2016-07-11 15:40:00,167.62,167.66,167.53,167.57,66348.0,167.62,167.66,167.53,167.57,66348.0
2016-07-11 15:45:00,167.58,167.65,167.53,167.56,73215.0,167.58,167.65,167.53,167.56,73215.0
2016-07-11 15:50:00,167.54,167.56,167.24,167.28,115765.0,167.54,167.56,167.24,167.28,115765.0
2016-07-11 15:55:00,167.29,167.45,166.99,167.06,211401.0,167.29,167.45,166.99,167.06,211401.0
2016-07-12 09:30:00,169.89,172.76,169.5,170.81,265950.0,169.89,172.76,169.5,170.81,265950.0
2016-07-12 09:35:00,170.76,171.31,170.06,170.31,51966.0,170.76,171.31,170.06,170.31,51966.0
2016-07-12 09:40:00,170.35,170.35,169.52,169.61,33228.0,170.35,170.35,169.52,169.61,33228.0
2016-07-12 09:45:00,169.65,169.79,169.04,169.12,47403.0,169.65,169.79,169.04,169.12,47403.0
2016-07-12 09:50:00,169.18,170.47,169.04,170.44,35702.0,169.18,170.47,169.04,170.44,35702.0
2016-07-12 09:55:00,170.52,170.58,169.96,170.39,52893.0,170.52,170.58,169.96,170.39,52893.0
2016-07-12 10:00:00,170.39,170.99,170.38,170.99,64074.0,170.39,170.99,170.38,170.99,64074.0
2016-07-12 10:05:00,170.78,171.0,169.8,169.8,62022.0,170.78,171.0,169.8,169.8,62022.0
2016-07-12 10:10:00,169.8,170.0,169.15,169.27,38524.0,169.8,170.0,169.15,169.27,38524.0
2016-07-12 10:15:00,169.28,169.81,169.2,169.44,38618.0,169.28,169.81,169.2,169.44,38618.0
2016-07-12 10:20:00,169.45,169.84,169.19,169.68,32644.0,169.45,169.84,169.19,169.68,32644.0
2016-07-12 10:25:00,169.72,169.84,169.0,169.14,51814.0,169.72,169.84,169.0,169.14,51814.0
2016-07-12 10:30:00,169.15,169.51,169.15,169.25,18943.0,169.15,169.51,169.15,169.25,18943.0
2016-07-12 10:35:00,169.28,169.35,169.0,169.02,27139.0,169.28,169.35,169.0,169.02,27139.0
2016-07-12 10:40:00,169.02,169.14,168.58,168.75,44125.0,169.02,169.14,168.58,168.75,44125.0
2016-07-12 10:45:00,168.84,169.7,168.82,169.7,24278.0,168.84,169.7,168.82,169.7,24278.0
2016-07-12 10:50:00,169.61,169.66,168.91,168.91,22797.0,169.61,169.66,168.91,168.91,22797.0
2016-07-12 10:55:00,168.87,168.87,168.26,168.3,21590.0,168.87,168.87,168.26,168.3,21590.0
2016-07-12 11:00:00,168.31,168.47,167.8,167.96,23532.0,168.31,168.47,167.8,167.96,23532.0
2016-07-12 11:05:00,167.92,168.67,167.84,168.61,21058.0,167.92,168.67,167.84,168.61,21058.0
2016-07-12 11:10:00,168.64,168.66,168.35,168.55,40359.0,168.64,168.66,168.35,168.55,40359.0
2016-07-12 11:15:00,168.53,168.66,168.1,168.24,14500.0,168.53,168.66,168.1,168.24,14500.0
2016-07-12 11:20:00,168.24,168.47,168.08,168.33,37365.0,168.24,168.47,168.08,168.33,37365.0
2016-07-12 11:25:00,168.41,168.64,168.11,168.32,19114.0,168.41,168.64,168.11,168.32,19114.0
2016-07-12 11:30:00,168.31,168.49,168.22,168.47,17085.0,168.31,168.49,168.22,168.47,17085.0
2016-07-12 11:35:00,168.44,168.7,168.38,168.53,27177.0,168.44,168.7,168.38,168.53,27177.0
2016-07-12 11:40:00,168.56,168.64,168.41,168.55,15778.0,168.56,168.64,168.41,168.55,15778.0
2016-07-12 11:45:00,168.5,169.16,168.5,169.16,23680.0,168.5,169.16,168.5,169.16,23680.0
2016-07-12 11:50:00,169.14,169.38,169.04,169.06,22382.0,169.14,169.38,169.04,169.06,22382.0
2016-07-12 11:55:00,169.1,169.23,169.01,169.06,15407.0,169.1,169.23,169.01,169.06,15407.0
2016-07-12 12:00:00,169.08,169.08,168.55,168.56,10135.0,169.08,169.08,168.55,168.56,10135.0
2016-07-12 12:05:00,168.54,168.65,168.44,168.5,11913.0,168.54,168.65,168.44,168.5,11913.0
2016-07-12 12:10:00,168.53,168.62,168.02,168.15,14098.0,168.53,168.62,168.02,168.15,14098.0
2016-07-12 12:15:00,168.16,168.37,168.1,168.21,21100.0,168.16,168.37,168.1,168.21,21100.0
2016-07-12 12:20:00,168.1,168.21,167.75,168.08,26522.0,168.1,168.21,167.75,168.08,26522.0
2016-07-12 12:25:00,168.02,168.11,167.81,167.91,12076.0,168.02,168.11,167.81,167.91,12076.0
2016-07-12 12:30:00,167.87,167.89,167.7,167.78,21257.0,167.87,167.89,167.7,167.78,21257.0
2016-07-12 12:35:00,167.8,167.97,167.6,167.6,9714.0,167.8,167.97,167.6,167.6,9714.0
2016-07-12 12:40:00,167.52,167.56,167.21,167.21,21995.0,167.52,167.56,167.21,167.21,21995.0
2016-07-12 12:45:00,167.25,167.33,166.86,166.88,29821.0,167.25,167.33,166.86,166.88,29821.0
2016-07-12 12:50:00,166.9,167.04,166.68,167.03,25792.0,166.9,167.04,166.68,167.03,25792.0
2016-07-12 12:55:00,167.0,167.01,166.43,166.52,22827.0,167.0,167.01,166.43,166.52,22827.0
2016-07-12 13:00:00,166.55,167.37,166.42,167.25,27994.0,166.55,167.37,166.42,167.25,27994.0
2016-07-12 13:05:00,167.23,167.25,167.07,167.07,4420.0,167.23,167.25,167.07,167.07,4420.0
2016-07-12 13:10:00,166.99,167.12,166.8,167.09,10799.0,166.99,167.12,166.8,167.09,10799.0
2016-07-12 13:15:00,167.14,167.29,167.09,167.29,14797.0,167.14,167.29,167.09,167.29,14797.0
2016-07-12 13:20:00,167.27,167.34,166.98,167.12,12300.0,167.27,167.34,166.98,167.12,12300.0
2016-07-12 13:25:00,167.14,167.17,166.89,167.05,11854.0,167.14,167.17,166.89,167.05,11854.0
2016-07-12 13:30:00,167.02,167.15,166.99,167.02,8552.0,167.02,167.15,166.99,167.02,8552.0
2016-07-12 13:35:00,167.05,167.26,166.98,167.09,17446.0,167.05,167.26,166.98,167.09,17446.0
2016-07-12 13:40:00,167.1,167.12,166.68,166.8,18097.0,167.1,167.12,166.68,166.8,18097.0
2016-07-12 13:45:00,166.77,166.81,166.39,166.47,14362.0,166.77,166.81,166.39,166.47,14362.0
2016-07-12 13:50:00,166.42,166.47,166.32,166.47,14607.0,166.42,166.47,166.32,166.47,14607.0
2016-07-12 13:55:00,166.45,166.71,166.12,166.24,21059.0,166.45,166.71,166.12,166.24,21059.0
2016-07-12 14:00:00,166.18,166.42,165.96,166.26,69969.0,166.18,166.42,165.96,166.26,69969.0
2016-07-12 14:05:00,166.26,166.35,166.13,166.17,13493.0,166.26,166.35,166.13,166.17,13493.0
2016-07-12 14:10:00,166.19,166.42,165.98,166.26,24921.0,166.19,166.42,165.98,166.26,24921.0
2016-07-12 14:15:00,166.21,166.5,166.05,166.42,21053.0,166.21,166.5,166.05,166.42,21053.0
2016-07-12 14:20:00,166.46,166.74,166.35,166.39,21064.0,166.46,166.74,166.35,166.39,21064.0
2016-07-12 14:25:00,166.39,166.53,166.05,166.07,35095.0,166.39,166.53,166.05,166.07,35095.0
2016-07-12 14:30:00,166.03,166.05,165.65,165.74,31342.0,166.03,166.05,165.65,165.74,31342.0
2016-07-12 14:35:00,165.78,165.83,164.77,164.83,109405.0,165.78,165.83,164.77,164.83,109405.0
2016-07-12 14:40:00,164.86,165.0,164.35,164.83,57748.0,164.86,165.0,164.35,164.83,57748.0
2016-07-12 14:45:00,164.82,164.92,164.48,164.56,48633.0,164.82,164.92,164.48,164.56,48633.0
2016-07-12 14:50:00,164.54,164.81,164.32,164.81,37482.0,164.54,164.81,164.32,164.81,37482.0
2016-07-12 14:55:00,164.74,165.11,164.74,164.92,30078.0,164.74,165.11,164.74,164.92,30078.0
2016-07-12 15:00:00,164.88,164.94,164.24,164.24,55842.0,164.88,164.94,164.24,164.24,55842.0
2016-07-12 15:05:00,164.29,164.54,164.13,164.4,32283.0,164.29,164.54,164.13,164.4,32283.0
2016-07-12 15:10:00,164.49,164.49,164.1,164.22,73695.0,164.49,164.49,164.1,164.22,73695.0
2016-07-12 15:15:00,164.2,164.32,164.11,164.2,55015.0,164.2,164.32,164.11,164.2,55015.0
2016-07-12 15:20:00,164.21,164.25,163.91,164.14,62762.0,164.21,164.25,163.91,164.14,62762.0
2016-07-12 15:25:00,164.13,164.32,164.02,164.08,74812.0,164.13,164.32,164.02,164.08,74812.0
2016-07-12 15:30:00,164.1,164.72,164.07,164.49,63368.0,164.1,164.72,164.07,164.49,63368.0
2016-07-12 15:35:00,164.53,164.95,164.49,164.72,66283.0,164.53,164.95,164.49,164.72,66283.0
2016-07-12 15:40:00,164.73,164.8,164.45,164.57,71286.0,164.73,164.8,164.45,164.57,71286.0
2016-07-12 15:45:00,164.56,164.94,164.53,164.91,78789.0,164.56,164.94,164.53,164.91,78789.0
2016-07-12 15:50:00,164.93,165.0,164.74,164.98,120292.0,164.93,165.0,164.74,164.98,120292.0
2016-07-12 15:55:00,164.99,165.0,164.69,164.98,157177.0,164.99,165.0,164.69,164.98,157177.0
2016-07-13 09:30:00,165.38,165.51,163.7,164.5,99139.0,165.38,165.51,163.7,164.5,99139.0
2016-07-13 09:35:00,164.44,164.49,163.03,163.63,96937.0,164.44,164.49,163.03,163.63,96937.0
2016-07-13 09:40:00,163.62,164.78,163.43,164.27,58883.0,163.62,164.78,163.43,164.27,58883.0
2016-07-13 09:45:00,164.31,165.25,164.15,164.99,63013.0,164.31,165.25,164.15,164.99,63013.0
2016-07-13 09:50:00,164.89,165.37,164.81,165.14,25353.0,164.89,165.37,164.81,165.14,25353.0
2016-07-13 09:55:00,165.1,165.24,164.7,165.09,15615.0,165.1,165.24,164.7,165.09,15615.0
2016-07-13 10:00:00,165.13,165.71,165.04,165.45,19609.0,165.13,165.71,165.04,165.45,19609.0
2016-07-13 10:05:00,165.45,165.7,165.32,165.57,20723.0,165.45,165.7,165.32,165.57,20723.0
2016-07-13 10:10:00,165.52,165.75,165.23,165.62,19517.0,165.52,165.75,165.23,165.62,19517.0
2016-07-13 10:15:00,165.63,166.0,165.42,165.68,45034.0,165.63,166.0,165.42,165.68,45034.0
2016-07-13 10:20:00,165.68,165.79,165.32,165.38,21654.0,165.68,165.79,165.32,165.38,21654.0
2016-07-13 10:25:00,165.36,165.44,165.15,165.27,9775.0,165.36,165.44,165.15,165.27,9775.0
2016-07-13 10:30:00,165.24,165.36,164.7,164.77,54163.0,165.24,165.36,164.7,164.77,54163.0
2016-07-13 10:35:00,164.89,165.17,164.89,164.94,37398.0,164.89,165.17,164.89,164.94,37398.0
2016-07-13 10:40:00,164.95,165.19,164.94,165.19,18348.0,164.95,165.19,164.94,165.19,18348.0
2016-07-13 10:45:00,165.22,165.22,164.98,165.02,13810.0,165.22,165.22,164.98,165.02,13810.0
2016-07-13 10:50:00,165.08,165.16,164.8,164.92,21214.0,165.08,165.16,164.8,164.92,21214.0
2016-07-13 10:55:00,164.87,164.96,164.83,164.87,46348.0,164.87,164.96,164.83,164.87,46348.0
2016-07-13 11:00:00,164.85,165.0,164.76,164.79,47505.0,164.85,165.0,164.76,164.79,47505.0
2016-07-13 11:05:00,164.81,164.82,164.22,164.22,21527.0,164.81,164.82,164.22,164.22,21527.0
2016-07-13 11:10:00,164.4,164.4,164.02,164.11,16300.0,164.4,164.4,164.02,164.11,16300.0
2016-07-13 11:15:00,164.02,164.32,163.51,163.63,27590.0,164.02,164.32,163.51,163.63,27590.0
2016-07-13 11:20:00,163.67,164.23,163.67,164.11,12092.0,163.67,164.23,163.67,164.11,12092.0
2016-07-13 11:25:00,164.09,164.35,164.01,164.09,6742.0,164.09,164.35,164.01,164.09,6742.0
2016-07-13 11:30:00,164.11,164.28,164.04,164.04,7880.0,164.11,164.28,164.04,164.04,7880.0
2016-07-13 11:35:00,164.01,164.04,163.41,163.47,18289.0,164.01,164.04,163.41,163.47,18289.0
2016-07-13 11:40:00,163.52,163.52,162.6,162.69,41171.0,163.52,163.52,162.6,162.69,41171.0
2016-07-13 11:45:00,162.76,163.31,162.56,163.31,17221.0,162.76,163.31,162.56,163.31,17221.0
2016-07-13 11:50:00,163.32,163.64,163.24,163.52,34413.0,163.32,163.64,163.24,163.52,34413.0
2016-07-13 11:55:00,163.61,163.85,163.55,163.56,17982.0,163.61,163.85,163.55,163.56,17982.0
2016-07-13 12:00:00,163.64,163.74,163.54,163.62,16093.0,163.64,163.74,163.54,163.62,16093.0
2016-07-13 12:05:00,163.63,163.68,163.41,163.51,11096.0,163.63,163.68,163.41,163.51,11096.0
2016-07-13 12:10:00,163.5,163.7,163.43,163.54,13826.0,163.5,163.7,163.43,163.54,13826.0
2016-07-13 12:15:00,163.58,163.69,163.46,163.66,12422.0,163.58,163.69,163.46,163.66,12422.0
2016-07-13 12:20:00,163.66,163.7,163.55,163.67,18729.0,163.66,163.7,163.55,163.67,18729.0
2016-07-13 12:25:00,163.67,163.68,163.21,163.25,12680.0,163.67,163.68,163.21,163.25,12680.0
2016-07-13 12:30:00,163.22,163.4,163.07,163.14,20585.0,163.22,163.4,163.07,163.14,20585.0
2016-07-13 12:35:00,163.14,163.51,163.09,163.46,10201.0,163.14,163.51,163.09,163.46,10201.0
2016-07-13 12:40:00,163.41,163.52,163.33,163.42,14084.0,163.41,163.52,163.33,163.42,14084.0
2016-07-13 12:45:00,163.48,163.55,163.36,163.5,9389.0,163.48,163.55,163.36,163.5,9389.0
2016-07-13 12:50:00,163.44,163.54,163.35,163.36,31438.0,163.44,163.54,163.35,163.36,31438.0
2016-07-13 12:55:00,163.42,163.73,163.35,163.66,23529.0,163.42,163.73,163.35,163.66,23529.0
2016-07-13 13:00:00,163.59,163.59,163.43,163.55,7795.0,163.59,163.59,163.43,163.55,7795.0
2016-07-13 13:05:00,163.51,163.51,163.33,163.43,11495.0,163.51,163.51,163.33,163.43,11495.0
2016-07-13 13:10:00,163.41,163.53,163.39,163.45,15214.0,163.41,163.53,163.39,163.45,15214.0
2016-07-13 13:15:00,163.49,163.53,163.35,163.36,8520.0,163.49,163.53,163.35,163.36,8520.0
2016-07-13 13:20:00,163.37,163.44,163.24,163.43,14210.0,163.37,163.44,163.24,163.43,14210.0
2016-07-13 13:25:00,163.32,163.37,163.2,163.22,5387.0,163.32,163.37,163.2,163.22,5387.0
2016-07-13 13:30:00,163.15,163.33,163.14,163.28,19429.0,163.15,163.33,163.14,163.28,19429.0
2016-07-13 13:35:00,163.33,163.5,163.32,163.46,6926.0,163.33,163.5,163.32,163.46,6926.0
2016-07-13 13:40:00,163.46,163.7,163.43,163.51,19869.0,163.46,163.7,163.43,163.51,19869.0
2016-07-13 13:45:00,163.49,163.49,163.3,163.39,14946.0,163.49,163.49,163.3,163.39,14946.0
2016-07-13 13:50:00,163.45,163.45,163.06,163.12,27011.0,163.45,163.45,163.06,163.12,27011.0
2016-07-13 13:55:00,163.14,163.28,163.12,163.16,6365.0,163.14,163.28,163.12,163.16,6365.0
2016-07-13 14:00:00,163.18,163.23,163.13,163.15,7369.0,163.18,163.23,163.13,163.15,7369.0
2016-07-13 14:05:00,163.15,163.45,163.13,163.31,11921.0,163.15,163.45,163.13,163.31,11921.0
2016-07-13 14:10:00,163.44,163.62,163.41,163.52,25279.0,163.44,163.62,163.41,163.52,25279.0
2016-07-13 14:15:00,163.51,163.54,163.45,163.51,27042.0,163.51,163.54,163.45,163.51,27042.0
2016-07-13 14:20:00,163.53,163.65,163.47,163.51,24323.0,163.53,163.65,163.47,163.51,24323.0
2016-07-13 14:25:00,163.52,163.6,163.41,163.52,17028.0,163.52,163.6,163.41,163.52,17028.0
2016-07-13 14:30:00,163.51,163.99,163.46,163.9,19706.0,163.51,163.99,163.46,163.9,19706.0
2016-07-13 14:35:00,163.95,164.52,163.95,164.37,40856.0,163.95,164.52,163.95,164.37,40856.0
2016-07-13 14:40:00,164.41,164.65,164.31,164.65,33934.0,164.41,164.65,164.31,164.65,33934.0
2016-07-13 14:45:00,164.64,164.71,164.51,164.7,12846.0,164.64,164.71,164.51,164.7,12846.0
2016-07-13 14:50:00,164.73,164.85,164.37,164.37,11100.0,164.73,164.85,164.37,164.37,11100.0
2016-07-13 14:55:00,164.46,164.47,164.34,164.44,11200.0,164.46,164.47,164.34,164.44,11200.0
2016-07-13 15:00:00,164.43,164.61,164.42,164.54,20804.0,164.43,164.61,164.42,164.54,20804.0
2016-07-13 15:05:00,164.53,164.56,164.36,164.48,18497.0,164.53,164.56,164.36,164.48,18497.0
2016-07-13 15:10:00,164.45,164.59,164.17,164.21,13296.0,164.45,164.59,164.17,164.21,13296.0
2016-07-13 15:15:00,164.17,164.25,164.0,164.14,15515.0,164.17,164.25,164.0,164.14,15515.0
2016-07-13 15:20:00,164.15,164.16,163.73,163.99,19790.0,164.15,164.16,163.73,163.99,19790.0
2016-07-13 15:25:00,163.96,164.15,163.96,164.07,11033.0,163.96,164.15,163.96,164.07,11033.0
2016-07-13 15:30:00,164.04,164.19,163.91,164.13,35500.0,164.04,164.19,163.91,164.13,35500.0
2016-07-13 15:35:00,164.11,164.13,163.95,163.99,21939.0,164.11,164.13,163.95,163.99,21939.0
2016-07-13 15:40:00,163.99,164.2,163.91,163.95,40028.0,163.99,164.2,163.91,163.95,40028.0
2016-07-13 15:45:00,164.0,164.02,163.7,163.79,25478.0,164.0,164.02,163.7,163.79,25478.0
2016-07-13 15:50:00,163.83,164.02,163.76,163.76,34889.0,163.83,164.02,163.76,163.76,34889.0
2016-07-13 15:55:00,163.77,164.19,163.77,164.16,135056.0,163.77,164.19,163.77,164.16,135056.0
2016-07-14 09:30:00,166.65,166.8,165.26,165.41,101802.0,166.65,166.8,165.26,165.41,101802.0
2016-07-14 09:35:00,165.63,165.64,164.5,165.03,66378.0,165.63,165.64,164.5,165.03,66378.0
2016-07-14 09:40:00,164.93,165.77,164.87,165.7,53033.0,164.93,165.77,164.87,165.7,53033.0
2016-07-14 09:45:00,165.66,165.75,165.2,165.5,29322.0,165.66,165.75,165.2,165.5,29322.0
2016-07-14 09:50:00,165.4,165.77,165.32,165.72,36819.0,165.4,165.77,165.32,165.72,36819.0
2016-07-14 09:55:00,165.72,166.29,165.64,166.07,42638.0,165.72,166.29,165.64,166.07,42638.0
2016-07-14 10:00:00,166.01,166.21,165.47,165.78,33231.0,166.01,166.21,165.47,165.78,33231.0
2016-07-14 10:05:00,165.76,165.86,165.24,165.68,38172.0,165.76,165.86,165.24,165.68,38172.0
2016-07-14 10:10:00,165.59,165.67,165.06,165.36,23343.0,165.59,165.67,165.06,165.36,23343.0
2016-07-14 10:15:00,165.31,165.71,164.52,164.72,63883.0,165.31,165.71,164.52,164.72,63883.0
2016-07-14 10:20:00,164.64,164.77,164.25,164.72,32779.0,164.64,164.77,164.25,164.72,32779.0
2016-07-14 10:25:00,164.79,165.4,164.68,165.39,20100.0,164.79,165.4,164.68,165.39,20100.0
2016-07-14 10:30:00,165.38,165.82,165.22,165.71,46086.0,165.38,165.82,165.22,165.71,46086.0
2016-07-14 10:35:00,165.7,165.81,165.48,165.48,18312.0,165.7,165.81,165.48,165.48,18312.0
2016-07-14 10:40:00,165.47,165.6,165.32,165.47,41460.0,165.47,165.6,165.32,165.47,41460.0
2016-07-14 10:45:00,165.47,165.5,165.24,165.3,11386.0,165.47,165.5,165.24,165.3,11386.0
2016-07-14 10:50:00,165.32,165.39,164.98,165.05,16760.0,165.32,165.39,164.98,165.05,16760.0
2016-07-14 10:55:00,165.04,165.13,164.91,164.99,12291.0,165.04,165.13,164.91,164.99,12291.0
2016-07-14 11:00:00,164.99,165.66,164.99,165.58,19244.0,164.99,165.66,164.99,165.58,19244.0
2016-07-14 11:05:00,165.57,165.8,165.53,165.8,11222.0,165.57,165.8,165.53,165.8,11222.0
2016-07-14 11:10:00,165.75,165.85,165.54,165.56,10656.0,165.75,165.85,165.54,165.56,10656.0
2016-07-14 11:15:00,165.55,165.64,165.21,165.28,9581.0,165.55,165.64,165.21,165.28,9581.0
2016-07-14 11:20:00,165.33,165.61,165.3,165.5,11223.0,165.33,165.61,165.3,165.5,11223.0
2016-07-14 11:25:00,165.36,165.51,165.26,165.3,10141.0,165.36,165.51,165.26,165.3,10141.0
2016-07-14 11:30:00,165.22,165.24,165.0,165.05,14696.0,165.22,165.24,165.0,165.05,14696.0
2016-07-14 11:35:00,165.05,165.25,165.01,165.05,11458.0,165.05,165.25,165.01,165.05,11458.0
2016-07-14 11:40:00,165.12,165.12,164.92,164.92,10566.0,165.12,165.12,164.92,164.92,10566.0
2016-07-14 11:45:00,164.92,165.09,164.79,164.85,31835.0,164.92,165.09,164.79,164.85,31835.0
2016-07-14 11:50:00,164.86,165.07,164.86,164.97,9235.0,164.86,165.07,164.86,164.97,9235.0
2016-07-14 11:55:00,164.91,164.97,164.86,164.91,2942.0,164.91,164.97,164.86,164.91,2942.0
2016-07-14 12:00:00,164.97,165.08,164.88,164.93,15821.0,164.97,165.08,164.88,164.93,15821.0
2016-07-14 12:05:00,165.0,165.36,165.0,165.09,20512.0,165.0,165.36,165.0,165.09,20512.0
2016-07-14 12:10:00,165.1,165.21,165.02,165.11,13494.0,165.1,165.21,165.02,165.11,13494.0
2016-07-14 12:15:00,165.1,165.14,164.93,165.01,18031.0,165.1,165.14,164.93,165.01,18031.0
2016-07-14 12:20:00,164.99,165.07,164.94,165.0,7021.0,164.99,165.07,164.94,165.0,7021.0
2016-07-14 12:25:00,165.0,165.04,164.86,164.88,8349.0,165.0,165.04,164.86,164.88,8349.0
2016-07-14 12:30:00,164.85,165.04,164.55,164.56,32148.0,164.85,165.04,164.55,164.56,32148.0
2016-07-14 12:35:00,164.66,164.97,164.56,164.65,30818.0,164.66,164.97,164.56,164.65,30818.0
2016-07-14 12:40:00,164.61,165.0,164.61,165.0,7125.0,164.61,165.0,164.61,165.0,7125.0
2016-07-14 12:45:00,164.94,164.99,164.83,164.96,6103.0,164.94,164.99,164.83,164.96,6103.0
2016-07-14 12:50:00,164.98,164.98,164.79,164.86,17653.0,164.98,164.98,164.79,164.86,17653.0
2016-07-14 12:55:00,164.88,164.91,164.64,164.78,22054.0,164.88,164.91,164.64,164.78,22054.0
2016-07-14 13:00:00,164.74,164.79,164.62,164.62,18196.0,164.74,164.79,164.62,164.62,18196.0
2016-07-14 13:05:00,164.66,164.73,164.43,164.45,28215.0,164.66,164.73,164.43,164.45,28215.0
2016-07-14 13:10:00,164.54,164.62,164.41,164.49,11103.0,164.54,164.62,164.41,164.49,11103.0
2016-07-14 13:15:00,164.4,164.47,164.12,164.29,8239.0,164.4,164.47,164.12,164.29,8239.0
2016-07-14 13:20:00,164.18,164.21,163.89,163.96,14831.0,164.18,164.21,163.89,163.96,14831.0
2016-07-14 13:25:00,163.85,163.91,163.61,163.83,43603.0,163.85,163.91,163.61,163.83,43603.0
2016-07-14 13:30:00,163.79,164.11,163.68,164.11,10596.0,163.79,164.11,163.68,164.11,10596.0
2016-07-14 13:35:00,164.09,164.38,164.09,164.14,14165.0,164.09,164.38,164.09,164.14,14165.0
2016-07-14 13:40:00,164.15,164.2,163.98,164.18,13161.0,164.15,164.2,163.98,164.18,13161.0
2016-07-14 13:45:00,164.18,164.28,164.1,164.25,6365.0,164.18,164.28,164.1,164.25,6365.0
2016-07-14 13:50:00,164.17,164.21,163.87,164.03,11466.0,164.17,164.21,163.87,164.03,11466.0
2016-07-14 13:55:00,163.97,164.18,163.97,164.17,2800.0,163.97,164.18,163.97,164.17,2800.0
2016-07-14 14:00:00,164.2,164.37,164.19,164.22,17501.0,164.2,164.37,164.19,164.22,17501.0
2016-07-14 14:05:00,164.22,164.23,164.09,164.17,20265.0,164.22,164.23,164.09,164.17,20265.0
2016-07-14 14:10:00,164.23,164.36,164.18,164.31,6772.0,164.23,164.36,164.18,164.31,6772.0
2016-07-14 14:15:00,164.31,164.55,164.29,164.55,12150.0,164.31,164.55,164.29,164.55,12150.0
2016-07-14 14:20:00,164.48,164.51,164.35,164.35,6120.0,164.48,164.51,164.35,164.35,6120.0
2016-07-14 14:25:00,164.3,164.34,164.19,164.19,3756.0,164.3,164.34,164.19,164.19,3756.0
2016-07-14 14:30:00,164.19,164.21,164.06,164.06,8613.0,164.19,164.21,164.06,164.06,8613.0
2016-07-14 14:35:00,164.15,164.18,163.89,163.92,12381.0,164.15,164.18,163.89,163.92,12381.0
2016-07-14 14:40:00,163.91,164.5,163.91,164.44,38500.0,163.91,164.5,163.91,164.44,38500.0
2016-07-14 14:45:00,164.37,164.38,164.13,164.23,4587.0,164.37,164.38,164.13,164.23,4587.0
2016-07-14 14:50:00,164.17,164.29,164.07,164.25,16485.0,164.17,164.29,164.07,164.25,16485.0
2016-07-14 14:55:00,164.35,164.56,164.27,164.27,10691.0,164.35,164.56,164.27,164.27,10691.0
2016-07-14 15:00:00,164.34,164.34,164.07,164.2,12755.0,164.34,164.34,164.07,164.2,12755.0
2016-07-14 15:05:00,164.23,164.43,164.2,164.2,14454.0,164.23,164.43,164.2,164.2,14454.0
2016-07-14 15:10:00,164.25,164.25,164.05,164.2,18904.0,164.25,164.25,164.05,164.2,18904.0
2016-07-14 15:15:00,164.17,164.32,164.1,164.2,10505.0,164.17,164.32,164.1,164.2,10505.0
2016-07-14 15:20:00,164.2,164.4,164.2,164.32,9619.0,164.2,164.4,164.2,164.32,9619.0
2016-07-14 15:25:00,164.38,164.54,164.36,164.51,17524.0,164.38,164.54,164.36,164.51,17524.0
2016-07-14 15:30:00,164.53,164.67,164.31,164.31,13598.0,164.53,164.67,164.31,164.31,13598.0
2016-07-14 15:35:00,164.31,164.46,164.31,164.4,17760.0,164.31,164.46,164.31,164.4,17760.0
2016-07-14 15:40:00,164.43,164.56,164.36,164.54,23339.0,164.43,164.56,164.36,164.54,23339.0
2016-07-14 15:45:00,164.55,164.78,164.5,164.75,36223.0,164.55,164.78,164.5,164.75,36223.0
2016-07-14 15:50:00,164.76,164.82,164.57,164.76,56229.0,164.76,164.82,164.57,164.76,56229.0
2016-07-14 15:55:00,164.76,164.91,164.66,164.84,115688.0,164.76,164.91,164.66,164.84,115688.0
2016-07-15 09:30:00,164.86,165.26,163.11,164.22,107160.0,164.86,165.26,163.11,164.22,107160.0
2016-07-15 09:35:00,164.22,164.24,163.83,164.07,48224.0,164.22,164.24,163.83,164.07,48224.0
2016-07-15 09:40:00,163.93,164.41,163.8,163.91,49161.0,163.93,164.41,163.8,163.91,49161.0
2016-07-15 09:45:00,163.81,164.61,163.81,164.54,24726.0,163.81,164.61,163.81,164.54,24726.0
2016-07-15 09:50:00,164.54,164.7,164.48,164.67,15494.0,164.54,164.7,164.48,164.67,15494.0
2016-07-15 09:55:00,164.66,165.22,164.66,164.97,33183.0,164.66,165.22,164.66,164.97,33183.0
2016-07-15 10:00:00,164.55,165.04,164.4,164.62,12164.0,164.55,165.04,164.4,164.62,12164.0
2016-07-15 10:05:00,164.65,164.87,164.49,164.65,7705.0,164.65,164.87,164.49,164.65,7705.0
2016-07-15 10:10:00,164.67,164.77,164.0,164.26,10541.0,164.67,164.77,164.0,164.26,10541.0
2016-07-15 10:15:00,164.5,164.5,164.06,164.08,6650.0,164.5,164.5,164.06,164.08,6650.0
2016-07-15 10:20:00,164.18,164.54,164.12,164.12,9674.0,164.18,164.54,164.12,164.12,9674.0
2016-07-15 10:25:00,164.2,164.5,164.2,164.5,10902.0,164.2,164.5,164.2,164.5,10902.0
2016-07-15 10:30:00,164.47,164.85,164.2,164.74,22855.0,164.47,164.85,164.2,164.74,22855.0
2016-07-15 10:35:00,164.85,164.89,164.68,164.89,12727.0,164.85,164.89,164.68,164.89,12727.0
2016-07-15 10:40:00,164.94,164.94,164.51,164.64,6861.0,164.94,164.94,164.51,164.64,6861.0
2016-07-15 10:45:00,164.65,164.67,164.3,164.48,6294.0,164.65,164.67,164.3,164.48,6294.0
2016-07-15 10:50:00,164.48,164.54,164.05,164.25,36254.0,164.48,164.54,164.05,164.25,36254.0
2016-07-15 10:55:00,164.21,164.3,164.03,164.16,36001.0,164.21,164.3,164.03,164.16,36001.0
2016-07-15 11:00:00,164.16,164.24,163.9,164.06,35444.0,164.16,164.24,163.9,164.06,35444.0
2016-07-15 11:05:00,164.07,164.32,163.95,164.3,22619.0,164.07,164.32,163.95,164.3,22619.0
2016-07-15 11:10:00,164.27,164.33,164.0,164.04,7900.0,164.27,164.33,164.0,164.04,7900.0
2016-07-15 11:15:00,164.09,164.13,163.83,163.99,27057.0,164.09,164.13,163.83,163.99,27057.0
2016-07-15 11:20:00,164.06,164.21,163.99,164.16,18329.0,164.06,164.21,163.99,164.16,18329.0
2016-07-15 11:25:00,164.11,164.2,164.04,164.09,18264.0,164.11,164.2,164.04,164.09,18264.0
2016-07-15 11:30:00,164.1,164.16,164.04,164.09,15302.0,164.1,164.16,164.04,164.09,15302.0
2016-07-15 11:35:00,164.14,164.14,163.8,163.96,15890.0,164.14,164.14,163.8,163.96,15890.0
2016-07-15 11:40:00,164.0,164.17,163.91,163.95,11704.0,164.0,164.17,163.91,163.95,11704.0
2016-07-15 11:45:00,164.0,164.01,163.72,163.8,29924.0,164.0,164.01,163.72,163.8,29924.0
2016-07-15 11:50:00,163.83,163.9,163.43,163.5,36023.0,163.83,163.9,163.43,163.5,36023.0
2016-07-15 11:55:00,163.5,163.5,163.2,163.2,17729.0,163.5,163.5,163.2,163.2,17729.0
2016-07-15 12:00:00,163.21,163.48,163.13,163.34,24802.0,163.21,163.48,163.13,163.34,24802.0
2016-07-15 12:05:00,163.35,163.44,163.02,163.02,30347.0,163.35,163.44,163.02,163.02,30347.0
2016-07-15 12:10:00,163.02,163.05,162.79,162.93,25118.0,163.02,163.05,162.79,162.93,25118.0
2016-07-15 12:15:00,162.93,162.96,162.41,162.47,34992.0,162.93,162.96,162.41,162.47,34992.0
2016-07-15 12:20:00,162.49,162.69,162.31,162.69,26726.0,162.49,162.69,162.31,162.69,26726.0
2016-07-15 12:25:00,162.64,162.89,162.52,162.72,39850.0,162.64,162.89,162.52,162.72,39850.0
2016-07-15 12:30:00,162.76,162.81,162.45,162.74,24245.0,162.76,162.81,162.45,162.74,24245.0
2016-07-15 12:35:00,162.73,162.97,162.67,162.71,11279.0,162.73,162.97,162.67,162.71,11279.0
2016-07-15 12:40:00,162.7,162.8,162.56,162.68,34866.0,162.7,162.8,162.56,162.68,34866.0
2016-07-15 12:45:00,162.66,162.77,162.39,162.45,26924.0,162.66,162.77,162.39,162.45,26924.0
2016-07-15 12:50:00,162.42,162.54,162.35,162.42,15630.0,162.42,162.54,162.35,162.42,15630.0
2016-07-15 12:55:00,162.36,162.36,162.11,162.2,18334.0,162.36,162.36,162.11,162.2,18334.0
2016-07-15 13:00:00,162.2,162.73,162.2,162.33,23978.0,162.2,162.73,162.2,162.33,23978.0
2016-07-15 13:05:00,162.42,162.53,162.1,162.23,17935.0,162.42,162.53,162.1,162.23,17935.0
2016-07-15 13:10:00,162.19,162.4,162.0,162.2,18257.0,162.19,162.4,162.0,162.2,18257.0
2016-07-15 13:15:00,162.14,162.35,161.92,162.1,26392.0,162.14,162.35,161.92,162.1,26392.0
2016-07-15 13:20:00,162.07,162.23,161.98,162.09,28550.0,162.07,162.23,161.98,162.09,28550.0
2016-07-15 13:25:00,162.09,162.49,162.06,162.49,26028.0,162.09,162.49,162.06,162.49,26028.0
2016-07-15 13:30:00,162.42,162.57,162.19,162.56,15280.0,162.42,162.57,162.19,162.56,15280.0
2016-07-15 13:35:00,162.56,162.56,162.26,162.5,26159.0,162.56,162.56,162.26,162.5,26159.0
2016-07-15 13:40:00,162.52,162.67,162.4,162.66,16016.0,162.52,162.67,162.4,162.66,16016.0
2016-07-15 13:45:00,162.64,162.67,162.29,162.47,25485.0,162.64,162.67,162.29,162.47,25485.0
2016-07-15 13:50:00,162.51,162.51,162.22,162.37,13736.0,162.51,162.51,162.22,162.37,13736.0
2016-07-15 13:55:00,162.31,162.54,162.12,162.39,44271.0,162.31,162.54,162.12,162.39,44271.0
2016-07-15 14:00:00,162.38,162.38,162.16,162.16,5702.0,162.38,162.38,162.16,162.16,5702.0
2016-07-15 14:05:00,162.22,162.3,162.15,162.19,13455.0,162.22,162.3,162.15,162.19,13455.0
2016-07-15 14:10:00,162.27,162.32,162.07,162.27,16057.0,162.27,162.32,162.07,162.27,16057.0
2016-07-15 14:15:00,162.17,162.28,161.99,162.02,17599.0,162.17,162.28,161.99,162.02,17599.0
2016-07-15 14:20:00,162.03,162.09,161.85,162.08,17646.0,162.03,162.09,161.85,162.08,17646.0
2016-07-15 14:25:00,162.13,162.13,161.96,161.96,6000.0,162.13,162.13,161.96,161.96,6000.0
2016-07-15 14:30:00,161.94,162.11,161.94,162.05,16203.0,161.94,162.11,161.94,162.05,16203.0
2016-07-15 14:35:00,162.07,162.07,161.85,161.85,9366.0,162.07,162.07,161.85,161.85,9366.0
2016-07-15 14:40:00,161.85,162.01,161.85,161.94,8240.0,161.85,162.01,161.85,161.94,8240.0
2016-07-15 14:45:00,161.97,162.26,161.91,162.11,21100.0,161.97,162.26,161.91,162.11,21100.0
2016-07-15 14:50:00,162.08,162.08,161.95,162.03,14944.0,162.08,162.08,161.95,162.03,14944.0
2016-07-15 14:55:00,162.06,162.06,161.93,161.99,11589.0,162.06,162.06,161.93,161.99,11589.0
2016-07-15 15:00:00,161.97,162.08,161.93,162.0,16650.0,161.97,162.08,161.93,162.0,16650.0
2016-07-15 15:05:00,161.97,162.04,161.95,162.03,11628.0,161.97,162.04,161.95,162.03,11628.0
2016-07-15 15:10:00,162.0,162.07,161.98,161.99,19845.0,162.0,162.07,161.98,161.99,19845.0
2016-07-15 15:15:00,161.99,162.08,161.97,162.01,13906.0,161.99,162.08,161.97,162.01,13906.0
2016-07-15 15:20:00,161.98,162.49,161.97,162.41,22961.0,161.98,162.49,161.97,162.41,22961.0
2016-07-15 15:25:00,162.4,162.6,162.4,162.55,18272.0,162.4,162.6,162.4,162.55,18272.0
2016-07-15 15:30:00,162.51,162.78,162.51,162.56,37174.0,162.51,162.78,162.51,162.56,37174.0
2016-07-15 15:35:00,162.58,162.78,162.47,162.66,21895.0,162.58,162.78,162.47,162.66,21895.0
2016-07-15 15:40:00,162.69,162.69,162.47,162.48,34799.0,162.69,162.69,162.47,162.48,34799.0
2016-07-15 15:45:00,162.48,162.61,162.34,162.41,36668.0,162.48,162.61,162.34,162.41,36668.0
2016-07-15 15:50:00,162.45,162.65,162.4,162.41,47109.0,162.45,162.65,162.4,162.41,47109.0
2016-07-15 15:55:00,162.43,162.79,162.43,162.68,198628.0,162.43,162.79,162.43,162.68,198628.0
2016-07-18 09:30:00,162.74,164.38,162.52,162.64,78790.0,162.74,164.38,162.52,162.64,78790.0
2016-07-18 09:35:00,162.5,162.55,162.0,162.37,23777.0,162.5,162.55,162.0,162.37,23777.0
2016-07-18 09:40:00,162.38,163.5,162.31,163.15,30211.0,162.38,163.5,162.31,163.15,30211.0
2016-07-18 09:45:00,163.04,163.04,162.03,162.03,36259.0,163.04,163.04,162.03,162.03,36259.0
2016-07-18 09:50:00,162.26,162.58,161.16,161.58,116080.0,162.26,162.58,161.16,161.58,116080.0
2016-07-18 09:55:00,161.47,162.04,160.8,160.89,88252.0,161.47,162.04,160.8,160.89,88252.0
2016-07-18 10:00:00,161.0,161.51,160.75,160.8,84219.0,161.0,161.51,160.75,160.8,84219.0
2016-07-18 10:05:00,160.9,162.0,160.79,161.49,55192.0,160.9,162.0,160.79,161.49,55192.0
2016-07-18 10:10:00,161.55,162.75,161.49,162.64,65976.0,161.55,162.75,161.49,162.64,65976.0
2016-07-18 10:15:00,162.67,163.08,162.48,163.08,31899.0,162.67,163.08,162.48,163.08,31899.0
2016-07-18 10:20:00,163.17,163.31,162.15,162.7,25139.0,163.17,163.31,162.15,162.7,25139.0
2016-07-18 10:25:00,162.68,163.42,162.46,163.27,32408.0,162.68,163.42,162.46,163.27,32408.0
2016-07-18 10:30:00,163.28,163.57,163.19,163.42,38727.0,163.28,163.57,163.19,163.42,38727.0
2016-07-18 10:35:00,163.5,163.6,162.92,163.28,24811.0,163.5,163.6,162.92,163.28,24811.0
2016-07-18 10:40:00,163.32,163.61,163.28,163.51,15263.0,163.32,163.61,163.28,163.51,15263.0
2016-07-18 10:45:00,163.49,163.75,163.33,163.66,22210.0,163.49,163.75,163.33,163.66,22210.0
2016-07-18 10:50:00,163.72,164.21,163.7,164.19,35868.0,163.72,164.21,163.7,164.19,35868.0
2016-07-18 10:55:00,164.19,164.2,163.95,164.05,22648.0,164.19,164.2,163.95,164.05,22648.0
2016-07-18 11:00:00,164.01,164.07,163.78,163.99,15196.0,164.01,164.07,163.78,163.99,15196.0
2016-07-18 11:05:00,163.9,163.96,163.78,163.79,8573.0,163.9,163.96,163.78,163.79,8573.0
2016-07-18 11:10:00,163.79,163.91,163.67,163.67,19456.0,163.79,163.91,163.67,163.67,19456.0
2016-07-18 11:15:00,163.69,163.9,163.58,163.84,22178.0,163.69,163.9,163.58,163.84,22178.0
2016-07-18 11:20:00,163.84,163.85,163.65,163.78,15332.0,163.84,163.85,163.65,163.78,15332.0
2016-07-18 11:25:00,163.77,163.81,163.57,163.59,16693.0,163.77,163.81,163.57,163.59,16693.0
2016-07-18 11:30:00,163.65,163.74,163.55,163.55,12066.0,163.65,163.74,163.55,163.55,12066.0
2016-07-18 11:35:00,163.6,163.64,163.18,163.4,22644.0,163.6,163.64,163.18,163.4,22644.0
2016-07-18 11:40:00,163.4,163.48,163.27,163.47,6480.0,163.4,163.48,163.27,163.47,6480.0
2016-07-18 11:45:00,163.52,163.72,163.43,163.72,16327.0,163.52,163.72,163.43,163.72,16327.0
2016-07-18 11:50:00,163.62,163.85,163.56,163.84,15770.0,163.62,163.85,163.56,163.84,15770.0
2016-07-18 11:55:00,163.78,163.91,163.74,163.89,16966.0,163.78,163.91,163.74,163.89,16966.0
2016-07-18 12:00:00,163.9,163.93,163.16,163.72,69674.0,163.9,163.93,163.16,163.72,69674.0
2016-07-18 12:05:00,163.78,164.0,163.64,163.67,47800.0,163.78,164.0,163.64,163.67,47800.0
2016-07-18 12:10:00,163.66,163.79,163.5,163.78,13300.0,163.66,163.79,163.5,163.78,13300.0
2016-07-18 12:15:00,163.8,163.81,163.44,163.53,17216.0,163.8,163.81,163.44,163.53,17216.0
2016-07-18 12:20:00,163.53,163.82,163.46,163.78,15975.0,163.53,163.82,163.46,163.78,15975.0
2016-07-18 12:25:00,163.8,163.88,163.69,163.7,8422.0,163.8,163.88,163.69,163.7,8422.0
2016-07-18 12:30:00,163.69,163.69,163.37,163.49,14592.0,163.69,163.69,163.37,163.49,14592.0
2016-07-18 12:35:00,163.49,163.57,163.42,163.46,5028.0,163.49,163.57,163.42,163.46,5028.0
2016-07-18 12:40:00,163.47,163.59,163.28,163.53,13623.0,163.47,163.59,163.28,163.53,13623.0
2016-07-18 12:45:00,163.54,163.71,163.47,163.64,8875.0,163.54,163.71,163.47,163.64,8875.0
2016-07-18 12:50:00,163.63,163.88,163.52,163.81,6889.0,163.63,163.88,163.52,163.81,6889.0
2016-07-18 12:55:00,163.76,163.85,163.58,163.68,11111.0,163.76,163.85,163.58,163.68,11111.0
2016-07-18 13:00:00,163.8,163.89,163.8,163.82,10919.0,163.8,163.89,163.8,163.82,10919.0
2016-07-18 13:05:00,163.83,163.94,163.74,163.79,45822.0,163.83,163.94,163.74,163.79,45822.0
2016-07-18 13:10:00,163.81,163.83,163.68,163.71,5907.0,163.81,163.83,163.68,163.71,5907.0
2016-07-18 13:15:00,163.7,163.81,163.63,163.77,5501.0,163.7,163.81,163.63,163.77,5501.0
2016-07-18 13:20:00,163.71,163.9,163.71,163.83,11177.0,163.71,163.9,163.71,163.83,11177.0
2016-07-18 13:25:00,163.81,163.92,163.81,163.83,7900.0,163.81,163.92,163.81,163.83,7900.0
2016-07-18 13:30:00,163.8,163.91,163.66,163.89,6391.0,163.8,163.91,163.66,163.89,6391.0
2016-07-18 13:35:00,163.95,164.08,163.93,164.06,17860.0,163.95,164.08,163.93,164.06,17860.0
2016-07-18 13:40:00,164.08,164.27,164.05,164.25,27241.0,164.08,164.27,164.05,164.25,27241.0
2016-07-18 13:45:00,164.27,164.46,164.24,164.34,11282.0,164.27,164.46,164.24,164.34,11282.0
2016-07-18 13:50:00,164.36,164.43,164.27,164.29,14006.0,164.36,164.43,164.27,164.29,14006.0
2016-07-18 13:55:00,164.34,164.35,164.27,164.27,5008.0,164.34,164.35,164.27,164.27,5008.0
2016-07-18 14:00:00,164.34,164.37,164.21,164.22,12480.0,164.34,164.37,164.21,164.22,12480.0
2016-07-18 14:05:00,164.23,164.4,164.16,164.39,18305.0,164.23,164.4,164.16,164.39,18305.0
2016-07-18 14:10:00,164.41,164.42,164.36,164.41,2860.0,164.41,164.42,164.36,164.41,2860.0
2016-07-18 14:15:00,164.38,164.38,164.19,164.22,11254.0,164.38,164.38,164.19,164.22,11254.0
2016-07-18 14:20:00,164.25,164.25,164.1,164.14,12352.0,164.25,164.25,164.1,164.14,12352.0
2016-07-18 14:25:00,164.18,164.3,164.18,164.26,8119.0,164.18,164.3,164.18,164.26,8119.0
2016-07-18 14:30:00,164.25,164.3,164.19,164.27,4944.0,164.25,164.3,164.19,164.27,4944.0
2016-07-18 14:35:00,164.22,164.32,164.15,164.15,12220.0,164.22,164.32,164.15,164.15,12220.0
2016-07-18 14:40:00,164.22,164.24,164.14,164.14,10279.0,164.22,164.24,164.14,164.14,10279.0
2016-07-18 14:45:00,164.15,164.15,163.88,164.03,13536.0,164.15,164.15,163.88,164.03,13536.0
2016-07-18 14:50:00,164.06,164.14,163.96,164.13,11398.0,164.06,164.14,163.96,164.13,11398.0
2016-07-18 14:55:00,164.02,164.15,164.02,164.12,9099.0,164.02,164.15,164.02,164.12,9099.0
2016-07-18 15:00:00,164.13,164.13,163.97,163.97,6475.0,164.13,164.13,163.97,163.97,6475.0
2016-07-18 15:05:00,163.97,164.0,163.87,163.9,13177.0,163.97,164.0,163.87,163.9,13177.0
2016-07-18 15:10:00,163.9,163.95,163.87,163.87,12733.0,163.9,163.95,163.87,163.87,12733.0
2016-07-18 15:15:00,163.88,164.2,163.88,164.2,16191.0,163.88,164.2,163.88,164.2,16191.0
2016-07-18 15:20:00,164.16,164.27,164.16,164.22,8276.0,164.16,164.27,164.16,164.22,8276.0
2016-07-18 15:25:00,164.21,164.31,164.13,164.28,15984.0,164.21,164.31,164.13,164.28,15984.0
2016-07-18 15:30:00,164.24,164.58,164.24,164.53,21982.0,164.24,164.58,164.24,164.53,21982.0
2016-07-18 15:35:00,164.51,164.82,164.47,164.8,40078.0,164.51,164.82,164.47,164.8,40078.0
2016-07-18 15:40:00,164.8,165.01,164.72,164.81,44238.0,164.8,165.01,164.72,164.81,44238.0
2016-07-18 15:45:00,164.81,164.89,164.59,164.67,27890.0,164.81,164.89,164.59,164.67,27890.0
2016-07-18 15:50:00,164.64,164.81,164.52,164.59,43953.0,164.64,164.81,164.52,164.59,43953.0
2016-07-18 15:55:00,164.59,164.88,164.5,164.8,99359.0,164.59,164.88,164.5,164.8,99359.0
2016-07-19 09:30:00,162.9,164.79,162.9,164.49,58829.0,162.9,164.79,162.9,164.49,58829.0
2016-07-19 09:35:00,164.39,165.28,164.07,164.16,34280.0,164.39,165.28,164.07,164.16,34280.0
2016-07-19 09:40:00,164.13,164.44,163.64,163.83,56737.0,164.13,164.44,163.64,163.83,56737.0
2016-07-19 09:45:00,163.83,163.83,162.59,162.93,77529.0,163.83,163.83,162.59,162.93,77529.0
2016-07-19 09:50:00,163.0,163.08,162.51,163.08,54710.0,163.0,163.08,162.51,163.08,54710.0
2016-07-19 09:55:00,163.06,163.07,162.63,162.74,36397.0,163.06,163.07,162.63,162.74,36397.0
2016-07-19 10:00:00,162.72,162.95,162.22,162.31,65133.0,162.72,162.95,162.22,162.31,65133.0
2016-07-19 10:05:00,162.31,162.74,162.25,162.58,33041.0,162.31,162.74,162.25,162.58,33041.0
2016-07-19 10:10:00,162.57,162.8,162.37,162.51,34561.0,162.57,162.8,162.37,162.51,34561.0
2016-07-19 10:15:00,162.53,162.54,162.01,162.04,49604.0,162.53,162.54,162.01,162.04,49604.0
2016-07-19 10:20:00,162.03,162.03,161.58,161.78,86971.0,162.03,162.03,161.58,161.78,86971.0
2016-07-19 10:25:00,161.78,162.14,161.36,162.04,73233.0,161.78,162.14,161.36,162.04,73233.0
2016-07-19 10:30:00,162.18,162.65,162.0,162.45,30316.0,162.18,162.65,162.0,162.45,30316.0
2016-07-19 10:35:00,162.45,162.73,162.26,162.41,23796.0,162.45,162.73,162.26,162.41,23796.0
2016-07-19 10:40:00,162.37,162.41,162.04,162.1,11629.0,162.37,162.41,162.04,162.1,11629.0
2016-07-19 10:45:00,162.08,162.09,161.78,161.9,19720.0,162.08,162.09,161.78,161.9,19720.0
2016-07-19 10:50:00,161.87,162.12,161.68,161.86,20549.0,161.87,162.12,161.68,161.86,20549.0
2016-07-19 10:55:00,161.87,161.87,161.36,161.63,46728.0,161.87,161.87,161.36,161.63,46728.0
2016-07-19 11:00:00,161.54,161.72,161.4,161.45,38009.0,161.54,161.72,161.4,161.45,38009.0
2016-07-19 11:05:00,161.47,161.63,161.2,161.36,47646.0,161.47,161.63,161.2,161.36,47646.0
2016-07-19 11:10:00,161.22,161.46,161.0,161.45,57462.0,161.22,161.46,161.0,161.45,57462.0
2016-07-19 11:15:00,161.49,161.64,161.42,161.55,40434.0,161.49,161.64,161.42,161.55,40434.0
2016-07-19 11:20:00,161.57,161.87,161.55,161.67,56851.0,161.57,161.87,161.55,161.67,56851.0
2016-07-19 11:25:00,161.68,161.68,161.56,161.61,17176.0,161.68,161.68,161.56,161.61,17176.0
2016-07-19 11:30:00,161.68,161.68,161.54,161.6,7325.0,161.68,161.68,161.54,161.6,7325.0
2016-07-19 11:35:00,161.58,161.66,161.42,161.47,35223.0,161.58,161.66,161.42,161.47,35223.0
2016-07-19 11:40:00,161.47,161.53,161.18,161.18,11040.0,161.47,161.53,161.18,161.18,11040.0
2016-07-19 11:45:00,161.22,161.23,160.68,160.75,70653.0,161.22,161.23,160.68,160.75,70653.0
2016-07-19 11:50:00,160.74,160.8,160.55,160.71,27816.0,160.74,160.8,160.55,160.71,27816.0
2016-07-19 11:55:00,160.7,160.74,160.2,160.25,48359.0,160.7,160.74,160.2,160.25,48359.0
2016-07-19 12:00:00,160.22,160.43,160.1,160.41,24897.0,160.22,160.43,160.1,160.41,24897.0
2016-07-19 12:05:00,160.43,160.43,160.05,160.14,18427.0,160.43,160.43,160.05,160.14,18427.0
2016-07-19 12:10:00,160.13,160.49,160.03,160.38,45612.0,160.13,160.49,160.03,160.38,45612.0
2016-07-19 12:15:00,160.38,160.43,160.1,160.13,34216.0,160.38,160.43,160.1,160.13,34216.0
2016-07-19 12:20:00,160.13,160.13,159.9,159.93,57935.0,160.13,160.13,159.9,159.93,57935.0
2016-07-19 12:25:00,159.9,160.0,159.61,159.66,37286.0,159.9,160.0,159.61,159.66,37286.0
2016-07-19 12:30:00,159.64,159.72,159.35,159.36,49179.0,159.64,159.72,159.35,159.36,49179.0
2016-07-19 12:35:00,159.36,159.68,159.11,159.54,46545.0,159.36,159.68,159.11,159.54,46545.0
2016-07-19 12:40:00,159.56,159.85,159.5,159.65,58747.0,159.56,159.85,159.5,159.65,58747.0
2016-07-19 12:45:00,159.73,160.1,159.59,160.02,43950.0,159.73,160.1,159.59,160.02,43950.0
2016-07-19 12:50:00,160.06,160.59,160.05,160.43,69298.0,160.06,160.59,160.05,160.43,69298.0
2016-07-19 12:55:00,160.44,161.01,160.35,161.01,55549.0,160.44,161.01,160.35,161.01,55549.0
2016-07-19 13:00:00,160.9,161.05,160.63,160.78,58994.0,160.9,161.05,160.63,160.78,58994.0
2016-07-19 13:05:00,160.75,161.02,160.75,160.86,26773.0,160.75,161.02,160.75,160.86,26773.0
2016-07-19 13:10:00,160.9,161.05,160.82,160.97,33341.0,160.9,161.05,160.82,160.97,33341.0
2016-07-19 13:15:00,160.95,161.03,160.87,160.97,23252.0,160.95,161.03,160.87,160.97,23252.0
2016-07-19 13:20:00,160.99,160.99,160.71,160.72,26287.0,160.99,160.99,160.71,160.72,26287.0
2016-07-19 13:25:00,160.77,160.78,160.38,160.45,23571.0,160.77,160.78,160.38,160.45,23571.0
2016-07-19 13:30:00,160.43,160.52,160.23,160.45,35040.0,160.43,160.52,160.23,160.45,35040.0
2016-07-19 13:35:00,160.45,160.54,160.2,160.27,12027.0,160.45,160.54,160.2,160.27,12027.0
2016-07-19 13:40:00,160.21,160.22,159.91,160.09,34525.0,160.21,160.22,159.91,160.09,34525.0
2016-07-19 13:45:00,160.11,160.12,159.72,159.82,57534.0,160.11,160.12,159.72,159.82,57534.0
2016-07-19 13:50:00,159.76,160.12,159.74,159.91,87775.0,159.76,160.12,159.74,159.91,87775.0
2016-07-19 13:55:00,159.94,160.22,159.9,160.22,51246.0,159.94,160.22,159.9,160.22,51246.0
2016-07-19 14:00:00,160.22,160.59,160.21,160.5,31211.0,160.22,160.59,160.21,160.5,31211.0
2016-07-19 14:05:00,160.57,160.83,160.54,160.78,14416.0,160.57,160.83,160.54,160.78,14416.0
2016-07-19 14:10:00,160.8,160.81,160.58,160.69,24880.0,160.8,160.81,160.58,160.69,24880.0
2016-07-19 14:15:00,160.71,160.75,160.54,160.62,11101.0,160.71,160.75,160.54,160.62,11101.0
2016-07-19 14:20:00,160.61,160.62,160.41,160.53,16550.0,160.61,160.62,160.41,160.53,16550.0
2016-07-19 14:25:00,160.51,160.53,160.26,160.34,29335.0,160.51,160.53,160.26,160.34,29335.0
2016-07-19 14:30:00,160.34,160.39,160.15,160.22,20500.0,160.34,160.39,160.15,160.22,20500.0
2016-07-19 14:35:00,160.17,160.2,159.9,159.95,24503.0,160.17,160.2,159.9,159.95,24503.0
2016-07-19 14:40:00,159.95,160.13,159.9,159.98,23012.0,159.95,160.13,159.9,159.98,23012.0
2016-07-19 14:45:00,160.02,160.05,159.85,160.01,37094.0,160.02,160.05,159.85,160.01,37094.0
2016-07-19 14:50:00,160.02,160.26,159.93,160.12,28660.0,160.02,160.26,159.93,160.12,28660.0
2016-07-19 14:55:00,160.12,160.16,159.95,159.98,51102.0,160.12,160.16,159.95,159.98,51102.0
2016-07-19 15:00:00,159.99,160.03,159.88,159.89,34134.0,159.99,160.03,159.88,159.89,34134.0
2016-07-19 15:05:00,159.94,160.1,159.94,159.98,37691.0,159.94,160.1,159.94,159.98,37691.0
2016-07-19 15:10:00,160.0,160.03,159.92,159.99,29430.0,160.0,160.03,159.92,159.99,29430.0
2016-07-19 15:15:00,160.02,160.61,160.02,160.49,57356.0,160.02,160.61,160.02,160.49,57356.0
2016-07-19 15:20:00,160.45,161.06,160.44,160.96,65802.0,160.45,161.06,160.44,160.96,65802.0
2016-07-19 15:25:00,160.96,161.08,160.71,161.07,81472.0,160.96,161.08,160.71,161.07,81472.0
2016-07-19 15:30:00,161.08,161.6,160.96,161.14,103663.0,161.08,161.6,160.96,161.14,103663.0
2016-07-19 15:35:00,161.2,161.23,161.05,161.13,62616.0,161.2,161.23,161.05,161.13,62616.0
2016-07-19 15:40:00,161.13,161.55,161.13,161.29,109779.0,161.13,161.55,161.13,161.29,109779.0
2016-07-19 15:45:00,161.28,161.41,160.98,161.06,128963.0,161.28,161.41,160.98,161.06,128963.0
2016-07-19 15:50:00,161.08,161.49,161.08,161.37,176664.0,161.08,161.49,161.08,161.37,176664.0
2016-07-19 15:55:00,161.36,161.39,160.9,161.19,291278.0,161.36,161.39,160.9,161.19,291278.0
2016-07-20 09:30:00,161.21,161.79,160.2,160.6,101223.0,161.21,161.79,160.2,160.6,101223.0
2016-07-20 09:35:00,160.82,161.15,160.38,160.55,48997.0,160.82,161.15,160.38,160.55,48997.0
2016-07-20 09:40:00,160.58,160.9,160.18,160.18,51151.0,160.58,160.9,160.18,160.18,51151.0
2016-07-20 09:45:00,160.19,160.21,159.81,159.98,57222.0,160.19,160.21,159.81,159.98,57222.0
2016-07-20 09:50:00,159.98,160.08,159.5,159.75,94906.0,159.98,160.08,159.5,159.75,94906.0
2016-07-20 09:55:00,159.6,160.13,159.6,160.01,58296.0,159.6,160.13,159.6,160.01,58296.0
2016-07-20 10:00:00,159.99,160.27,159.99,160.2,77409.0,159.99,160.27,159.99,160.2,77409.0
2016-07-20 10:05:00,160.2,160.29,160.1,160.15,42562.0,160.2,160.29,160.1,160.15,42562.0
2016-07-20 10:10:00,160.19,160.82,160.19,160.73,104555.0,160.19,160.82,160.19,160.73,104555.0
2016-07-20 10:15:00,160.74,160.82,160.66,160.78,26785.0,160.74,160.82,160.66,160.78,26785.0
2016-07-20 10:20:00,160.77,160.85,160.67,160.72,42316.0,160.77,160.85,160.67,160.72,42316.0
2016-07-20 10:25:00,160.7,160.74,160.21,160.3,28229.0,160.7,160.74,160.21,160.3,28229.0
2016-07-20 10:30:00,160.31,160.5,160.26,160.48,36404.0,160.31,160.5,160.26,160.48,36404.0
2016-07-20 10:35:00,160.46,160.58,160.45,160.55,30532.0,160.46,160.58,160.45,160.55,30532.0
2016-07-20 10:40:00,160.56,160.84,160.53,160.75,66337.0,160.56,160.84,160.53,160.75,66337.0
2016-07-20 10:45:00,160.77,160.82,160.32,160.4,65147.0,160.77,160.82,160.32,160.4,65147.0
2016-07-20 10:50:00,160.37,160.49,160.26,160.49,37187.0,160.37,160.49,160.26,160.49,37187.0
2016-07-20 10:55:00,160.47,160.53,160.16,160.52,22711.0,160.47,160.53,160.16,160.52,22711.0
2016-07-20 11:00:00,160.52,160.97,160.51,160.97,25948.0,160.52,160.97,160.51,160.97,25948.0
2016-07-20 11:05:00,160.91,160.97,160.82,160.89,23272.0,160.91,160.97,160.82,160.89,23272.0
2016-07-20 11:10:00,160.9,160.9,160.7,160.76,35084.0,160.9,160.9,160.7,160.76,35084.0
2016-07-20 11:15:00,160.77,160.89,160.75,160.85,43406.0,160.77,160.89,160.75,160.85,43406.0
2016-07-20 11:20:00,160.83,160.87,160.67,160.67,17634.0,160.83,160.87,160.67,160.67,17634.0
2016-07-20 11:25:00,160.64,160.74,160.59,160.65,26316.0,160.64,160.74,160.59,160.65,26316.0
2016-07-20 11:30:00,160.7,160.81,160.41,160.63,39769.0,160.7,160.81,160.41,160.63,39769.0
2016-07-20 11:35:00,160.62,160.76,160.56,160.57,13500.0,160.62,160.76,160.56,160.57,13500.0
2016-07-20 11:40:00,160.61,160.65,160.37,160.47,20592.0,160.61,160.65,160.37,160.47,20592.0
2016-07-20 11:45:00,160.46,160.7,160.45,160.69,18883.0,160.46,160.7,160.45,160.69,18883.0
2016-07-20 11:50:00,160.7,160.75,160.5,160.5,33118.0,160.7,160.75,160.5,160.5,33118.0
2016-07-20 11:55:00,160.57,160.69,160.55,160.66,26314.0,160.57,160.69,160.55,160.66,26314.0
2016-07-20 12:00:00,160.64,160.74,160.55,160.66,22711.0,160.64,160.74,160.55,160.66,22711.0
2016-07-20 12:05:00,160.7,160.7,160.51,160.53,8305.0,160.7,160.7,160.51,160.53,8305.0
2016-07-20 12:10:00,160.53,160.6,160.4,160.47,13765.0,160.53,160.6,160.4,160.47,13765.0
2016-07-20 12:15:00,160.4,160.5,160.26,160.36,21594.0,160.4,160.5,160.26,160.36,21594.0
2016-07-20 12:20:00,160.4,160.41,160.28,160.41,28029.0,160.4,160.41,160.28,160.41,28029.0
2016-07-20 12:25:00,160.38,160.43,160.33,160.43,11425.0,160.38,160.43,160.33,160.43,11425.0
2016-07-20 12:30:00,160.43,160.5,160.32,160.5,19048.0,160.43,160.5,160.32,160.5,19048.0
2016-07-20 12:35:00,160.5,160.76,160.5,160.65,36895.0,160.5,160.76,160.5,160.65,36895.0
2016-07-20 12:40:00,160.62,160.68,160.51,160.55,26893.0,160.62,160.68,160.51,160.55,26893.0
2016-07-20 12:45:00,160.54,160.65,160.49,160.61,20992.0,160.54,160.65,160.49,160.61,20992.0
2016-07-20 12:50:00,160.61,160.68,160.48,160.48,91128.0,160.61,160.68,160.48,160.48,91128.0
2016-07-20 12:55:00,160.49,160.51,160.29,160.41,16220.0,160.49,160.51,160.29,160.41,16220.0
2016-07-20 13:00:00,160.42,160.53,160.42,160.46,19051.0,160.42,160.53,160.42,160.46,19051.0
2016-07-20 13:05:00,160.5,160.53,160.38,160.42,26318.0,160.5,160.53,160.38,160.42,26318.0
2016-07-20 13:10:00,160.41,160.5,160.41,160.49,6853.0,160.41,160.5,160.41,160.49,6853.0
2016-07-20 13:15:00,160.5,160.6,160.48,160.58,12562.0,160.5,160.6,160.48,160.58,12562.0
2016-07-20 13:20:00,160.59,160.73,160.47,160.5,31965.0,160.59,160.73,160.47,160.5,31965.0
2016-07-20 13:25:00,160.52,160.54,160.41,160.48,34138.0,160.52,160.54,160.41,160.48,34138.0
2016-07-20 13:30:00,160.49,160.52,160.33,160.38,21308.0,160.49,160.52,160.33,160.38,21308.0
2016-07-20 13:35:00,160.37,160.43,160.26,160.31,10835.0,160.37,160.43,160.26,160.31,10835.0
2016-07-20 13:40:00,160.33,160.44,160.32,160.38,11050.0,160.33,160.44,160.32,160.38,11050.0
2016-07-20 13:45:00,160.37,160.41,160.26,160.41,11170.0,160.37,160.41,160.26,160.41,11170.0
2016-07-20 13:50:00,160.4,160.43,160.35,160.4,8566.0,160.4,160.43,160.35,160.4,8566.0
2016-07-20 13:55:00,160.42,160.54,160.4,160.53,40444.0,160.42,160.54,160.4,160.53,40444.0
2016-07-20 14:00:00,160.54,160.56,160.49,160.53,18587.0,160.54,160.56,160.49,160.53,18587.0
2016-07-20 14:05:00,160.52,160.57,160.45,160.46,18681.0,160.52,160.57,160.45,160.46,18681.0
2016-07-20 14:10:00,160.4,160.46,160.3,160.36,11099.0,160.4,160.46,160.3,160.36,11099.0
2016-07-20 14:15:00,160.34,160.37,160.3,160.35,13659.0,160.34,160.37,160.3,160.35,13659.0
2016-07-20 14:20:00,160.36,160.47,160.36,160.39,16036.0,160.36,160.47,160.36,160.39,16036.0
2016-07-20 14:25:00,160.39,160.52,160.39,160.48,12354.0,160.39,160.52,160.39,160.48,12354.0
2016-07-20 14:30:00,160.49,160.5,160.45,160.48,12707.0,160.49,160.5,160.45,160.48,12707.0
2016-07-20 14:35:00,160.5,160.57,160.48,160.54,26196.0,160.5,160.57,160.48,160.54,26196.0
2016-07-20 14:40:00,160.54,160.55,160.47,160.49,15482.0,160.54,160.55,160.47,160.49,15482.0
2016-07-20 14:45:00,160.5,160.58,160.46,160.55,33438.0,160.5,160.58,160.46,160.55,33438.0
2016-07-20 14:50:00,160.57,160.65,160.56,160.62,48893.0,160.57,160.65,160.56,160.62,48893.0
2016-07-20 14:55:00,160.62,160.74,160.5,160.51,59027.0,160.62,160.74,160.5,160.51,59027.0
2016-07-20 15:00:00,160.52,160.56,160.5,160.54,25444.0,160.52,160.56,160.5,160.54,25444.0
2016-07-20 15:05:00,160.55,160.62,160.5,160.6,27040.0,160.55,160.62,160.5,160.6,27040.0
2016-07-20 15:10:00,160.62,160.63,160.44,160.6,45202.0,160.62,160.63,160.44,160.6,45202.0
2016-07-20 15:15:00,160.6,160.64,160.51,160.56,34625.0,160.6,160.64,160.51,160.56,34625.0
2016-07-20 15:20:00,160.56,160.75,160.56,160.6,46072.0,160.56,160.75,160.56,160.6,46072.0
2016-07-20 15:25:00,160.61,160.82,160.57,160.63,41087.0,160.61,160.82,160.57,160.63,41087.0
2016-07-20 15:30:00,160.62,160.66,160.42,160.61,38143.0,160.62,160.66,160.42,160.61,38143.0
2016-07-20 15:35:00,160.62,160.75,160.58,160.74,52451.0,160.62,160.75,160.58,160.74,52451.0
2016-07-20 15:40:00,160.73,160.75,160.57,160.68,81071.0,160.73,160.75,160.57,160.68,81071.0
2016-07-20 15:45:00,160.67,160.81,160.66,160.7,82494.0,160.67,160.81,160.66,160.7,82494.0
2016-07-20 15:50:00,160.7,160.72,160.53,160.69,84221.0,160.7,160.72,160.53,160.69,84221.0
2016-07-20 15:55:00,160.68,160.72,160.48,160.5,206656.0,160.68,160.72,160.48,160.5,206656.0
2016-07-21 09:30:00,161.47,162.32,161.0,162.06,105219.0,161.47,162.32,161.0,162.06,105219.0
2016-07-21 09:35:00,162.1,162.87,162.02,162.37,92038.0,162.1,162.87,162.02,162.37,92038.0
2016-07-21 09:40:00,162.45,162.67,162.25,162.25,49117.0,162.45,162.67,162.25,162.25,49117.0
2016-07-21 09:45:00,162.19,162.31,161.71,161.75,42361.0,162.19,162.31,161.71,161.75,42361.0
2016-07-21 09:50:00,161.76,161.9,161.27,161.29,58766.0,161.76,161.9,161.27,161.29,58766.0
2016-07-21 09:55:00,161.25,161.45,161.03,161.15,44317.0,161.25,161.45,161.03,161.15,44317.0
2016-07-21 10:00:00,161.17,161.17,160.78,160.99,40236.0,161.17,161.17,160.78,160.99,40236.0
2016-07-21 10:05:00,160.98,161.35,160.98,161.09,44145.0,160.98,161.35,160.98,161.09,44145.0
2016-07-21 10:10:00,161.17,161.56,161.16,161.3,27895.0,161.17,161.56,161.16,161.3,27895.0
2016-07-21 10:15:00,161.33,161.7,161.26,161.56,42384.0,161.33,161.7,161.26,161.56,42384.0
2016-07-21 10:20:00,161.66,161.66,161.39,161.4,19552.0,161.66,161.66,161.39,161.4,19552.0
2016-07-21 10:25:00,161.44,161.45,161.11,161.2,16574.0,161.44,161.45,161.11,161.2,16574.0
2016-07-21 10:30:00,161.16,161.2,160.86,160.99,37487.0,161.16,161.2,160.86,160.99,37487.0
2016-07-21 10:35:00,160.97,161.3,160.96,161.12,14861.0,160.97,161.3,160.96,161.12,14861.0
2016-07-21 10:40:00,161.13,161.23,160.92,161.0,17149.0,161.13,161.23,160.92,161.0,17149.0
2016-07-21 10:45:00,160.96,161.18,160.8,161.12,20684.0,160.96,161.18,160.8,161.12,20684.0
2016-07-21 10:50:00,161.14,161.3,161.08,161.17,15415.0,161.14,161.3,161.08,161.17,15415.0
2016-07-21 10:55:00,161.19,161.45,161.15,161.34,10173.0,161.19,161.45,161.15,161.34,10173.0
2016-07-21 11:00:00,161.29,161.33,161.2,161.26,9329.0,161.29,161.33,161.2,161.26,9329.0
2016-07-21 11:05:00,161.18,161.4,161.06,161.11,34082.0,161.18,161.4,161.06,161.11,34082.0
2016-07-21 11:10:00,161.08,161.18,161.0,161.17,9300.0,161.08,161.18,161.0,161.17,9300.0
2016-07-21 11:15:00,161.12,161.2,161.04,161.14,16389.0,161.12,161.2,161.04,161.14,16389.0
2016-07-21 11:20:00,161.18,161.27,161.06,161.13,21701.0,161.18,161.27,161.06,161.13,21701.0
2016-07-21 11:25:00,161.11,161.16,161.0,161.03,24367.0,161.11,161.16,161.0,161.03,24367.0
2016-07-21 11:30:00,161.0,161.1,160.6,160.84,48140.0,161.0,161.1,160.6,160.84,48140.0
2016-07-21 11:35:00,160.86,161.09,160.86,160.96,19994.0,160.86,161.09,160.86,160.96,19994.0
2016-07-21 11:40:00,160.96,160.99,160.8,160.91,8673.0,160.96,160.99,160.8,160.91,8673.0
2016-07-21 11:45:00,160.93,161.15,160.84,161.1,26053.0,160.93,161.15,160.84,161.1,26053.0
2016-07-21 11:50:00,161.1,161.1,160.87,161.07,13908.0,161.1,161.1,160.87,161.07,13908.0
2016-07-21 11:55:00,161.04,161.26,161.03,161.23,28281.0,161.04,161.26,161.03,161.23,28281.0
2016-07-21 12:00:00,161.27,161.27,161.01,161.01,42940.0,161.27,161.27,161.01,161.01,42940.0
2016-07-21 12:05:00,161.04,161.2,161.01,161.15,26742.0,161.04,161.2,161.01,161.15,26742.0
2016-07-21 12:10:00,161.17,161.22,161.11,161.21,17544.0,161.17,161.22,161.11,161.21,17544.0
2016-07-21 12:15:00,161.21,161.23,161.13,161.15,21061.0,161.21,161.23,161.13,161.15,21061.0
2016-07-21 12:20:00,161.15,161.18,161.01,161.12,31595.0,161.15,161.18,161.01,161.12,31595.0
2016-07-21 12:25:00,161.12,161.18,160.97,161.03,7967.0,161.12,161.18,160.97,161.03,7967.0
2016-07-21 12:30:00,161.06,161.09,160.94,161.0,28340.0,161.06,161.09,160.94,161.0,28340.0
2016-07-21 12:35:00,161.03,161.09,160.96,161.04,11908.0,161.03,161.09,160.96,161.04,11908.0
2016-07-21 12:40:00,161.02,161.17,160.96,161.13,18920.0,161.02,161.17,160.96,161.13,18920.0
2016-07-21 12:45:00,161.14,161.18,161.07,161.1,17782.0,161.14,161.18,161.07,161.1,17782.0
2016-07-21 12:50:00,161.1,161.15,161.05,161.13,13449.0,161.1,161.15,161.05,161.13,13449.0
2016-07-21 12:55:00,161.11,161.33,161.1,161.3,24609.0,161.11,161.33,161.1,161.3,24609.0
2016-07-21 13:00:00,161.31,161.45,161.29,161.43,15772.0,161.31,161.45,161.29,161.43,15772.0
2016-07-21 13:05:00,161.44,161.49,161.3,161.47,19019.0,161.44,161.49,161.3,161.47,19019.0
2016-07-21 13:10:00,161.48,161.68,161.48,161.52,29605.0,161.48,161.68,161.48,161.52,29605.0
2016-07-21 13:15:00,161.52,161.52,161.42,161.49,2600.0,161.52,161.52,161.42,161.49,2600.0
2016-07-21 13:20:00,161.5,161.6,161.41,161.56,11773.0,161.5,161.6,161.41,161.56,11773.0
2016-07-21 13:25:00,161.58,161.59,161.44,161.5,12315.0,161.58,161.59,161.44,161.5,12315.0
2016-07-21 13:30:00,161.55,161.62,161.48,161.56,12336.0,161.55,161.62,161.48,161.56,12336.0
2016-07-21 13:35:00,161.56,161.62,161.5,161.58,13320.0,161.56,161.62,161.5,161.58,13320.0
2016-07-21 13:40:00,161.58,161.62,161.5,161.52,19927.0,161.58,161.62,161.5,161.52,19927.0
2016-07-21 13:45:00,161.52,161.59,161.4,161.4,10927.0,161.52,161.59,161.4,161.4,10927.0
2016-07-21 13:50:00,161.4,161.63,161.37,161.5,23322.0,161.4,161.63,161.37,161.5,23322.0
2016-07-21 13:55:00,161.53,161.61,161.49,161.52,22028.0,161.53,161.61,161.49,161.52,22028.0
2016-07-21 14:00:00,161.48,161.52,161.46,161.51,7200.0,161.48,161.52,161.46,161.51,7200.0
2016-07-21 14:05:00,161.51,161.56,161.43,161.46,17464.0,161.51,161.56,161.43,161.46,17464.0
2016-07-21 14:10:00,161.44,161.56,161.34,161.53,12475.0,161.44,161.56,161.34,161.53,12475.0
2016-07-21 14:15:00,161.52,161.54,161.45,161.5,16298.0,161.52,161.54,161.45,161.5,16298.0
2016-07-21 14:20:00,161.5,161.52,161.46,161.48,14280.0,161.5,161.52,161.46,161.48,14280.0
2016-07-21 14:25:00,161.48,161.48,161.4,161.4,14213.0,161.48,161.48,161.4,161.4,14213.0
2016-07-21 14:30:00,161.41,161.48,161.33,161.34,13186.0,161.41,161.48,161.33,161.34,13186.0
2016-07-21 14:35:00,161.31,161.35,161.24,161.33,7325.0,161.31,161.35,161.24,161.33,7325.0
2016-07-21 14:40:00,161.32,161.45,161.32,161.33,9399.0,161.32,161.45,161.32,161.33,9399.0
2016-07-21 14:45:00,161.35,161.41,161.28,161.41,11627.0,161.35,161.41,161.28,161.41,11627.0
2016-07-21 14:50:00,161.41,161.45,161.37,161.39,24728.0,161.41,161.45,161.37,161.39,24728.0
2016-07-21 14:55:00,161.39,161.43,161.33,161.36,18667.0,161.39,161.43,161.33,161.36,18667.0
2016-07-21 15:00:00,161.35,161.41,161.3,161.34,12444.0,161.35,161.41,161.3,161.34,12444.0
2016-07-21 15:05:00,161.35,161.35,161.1,161.1,11230.0,161.35,161.35,161.1,161.1,11230.0
2016-07-21 15:10:00,161.11,161.17,160.97,161.15,33361.0,161.11,161.17,160.97,161.15,33361.0
2016-07-21 15:15:00,161.2,161.41,161.2,161.38,22441.0,161.2,161.41,161.2,161.38,22441.0
2016-07-21 15:20:00,161.34,161.5,161.34,161.39,17878.0,161.34,161.5,161.34,161.39,17878.0
2016-07-21 15:25:00,161.39,161.42,161.29,161.38,13055.0,161.39,161.42,161.29,161.38,13055.0
2016-07-21 15:30:00,161.39,161.43,161.33,161.38,23731.0,161.39,161.43,161.33,161.38,23731.0
2016-07-21 15:35:00,161.37,161.45,161.33,161.38,21187.0,161.37,161.45,161.33,161.38,21187.0
2016-07-21 15:40:00,161.4,161.45,161.37,161.41,36537.0,161.4,161.45,161.37,161.41,36537.0
2016-07-21 15:45:00,161.4,161.58,161.39,161.48,29767.0,161.4,161.58,161.39,161.48,29767.0
2016-07-21 15:50:00,161.47,161.51,161.46,161.47,52752.0,161.47,161.51,161.46,161.47,52752.0
2016-07-21 15:55:00,161.48,161.64,161.24,161.37,199557.0,161.48,161.64,161.24,161.37,199557.0
2016-07-22 09:30:00,162.06,162.53,161.61,162.52,37144.0,162.06,162.53,161.61,162.52,37144.0
2016-07-22 09:35:00,162.6,162.64,162.1,162.13,32442.0,162.6,162.64,162.1,162.13,32442.0
2016-07-22 09:40:00,162.18,162.35,161.18,161.31,33828.0,162.18,162.35,161.18,161.31,33828.0
2016-07-22 09:45:00,161.21,162.1,161.21,161.86,23452.0,161.21,162.1,161.21,161.86,23452.0
2016-07-22 09:50:00,161.88,161.95,161.65,161.65,22232.0,161.88,161.95,161.65,161.65,22232.0
2016-07-22 09:55:00,161.65,161.73,161.12,161.12,30165.0,161.65,161.73,161.12,161.12,30165.0
2016-07-22 10:00:00,161.06,161.63,161.03,161.52,19953.0,161.06,161.63,161.03,161.52,19953.0
2016-07-22 10:05:00,161.48,161.7,161.34,161.57,21494.0,161.48,161.7,161.34,161.57,21494.0
2016-07-22 10:10:00,161.6,161.63,161.41,161.47,10653.0,161.6,161.63,161.41,161.47,10653.0
2016-07-22 10:15:00,161.57,161.76,161.32,161.48,18721.0,161.57,161.76,161.32,161.48,18721.0
2016-07-22 10:20:00,161.43,161.73,161.43,161.53,10259.0,161.43,161.73,161.43,161.53,10259.0
2016-07-22 10:25:00,161.55,161.71,161.55,161.56,8442.0,161.55,161.71,161.55,161.56,8442.0
2016-07-22 10:30:00,161.57,161.83,161.55,161.65,18441.0,161.57,161.83,161.55,161.65,18441.0
2016-07-22 10:35:00,161.65,161.69,161.5,161.6,10433.0,161.65,161.69,161.5,161.6,10433.0
2016-07-22 10:40:00,161.58,161.74,161.55,161.61,4402.0,161.58,161.74,161.55,161.61,4402.0
2016-07-22 10:45:00,161.7,161.86,161.64,161.7,20604.0,161.7,161.86,161.64,161.7,20604.0
2016-07-22 10:50:00,161.75,161.91,161.63,161.69,28304.0,161.75,161.91,161.63,161.69,28304.0
2016-07-22 10:55:00,161.7,161.92,161.69,161.79,12350.0,161.7,161.92,161.69,161.79,12350.0
2016-07-22 11:00:00,161.93,161.99,161.66,161.66,23608.0,161.93,161.99,161.66,161.66,23608.0
2016-07-22 11:05:00,161.65,161.7,161.28,161.28,11795.0,161.65,161.7,161.28,161.28,11795.0
2016-07-22 11:10:00,161.27,161.32,160.72,160.74,37736.0,161.27,161.32,160.72,160.74,37736.0
2016-07-22 11:15:00,160.89,161.18,160.85,160.88,26177.0,160.89,161.18,160.85,160.88,26177.0
2016-07-22 11:20:00,160.91,161.0,160.86,160.97,11156.0,160.91,161.0,160.86,160.97,11156.0
2016-07-22 11:25:00,160.97,161.1,160.84,161.1,21408.0,160.97,161.1,160.84,161.1,21408.0
2016-07-22 11:30:00,161.05,161.16,160.91,161.07,36690.0,161.05,161.16,160.91,161.07,36690.0
2016-07-22 11:35:00,161.07,161.25,160.98,161.01,20525.0,161.07,161.25,160.98,161.01,20525.0
2016-07-22 11:40:00,160.97,161.11,160.94,161.06,12005.0,160.97,161.11,160.94,161.06,12005.0
2016-07-22 11:45:00,161.02,161.06,160.96,161.01,13735.0,161.02,161.06,160.96,161.01,13735.0
2016-07-22 11:50:00,161.01,161.1,160.95,160.98,24456.0,161.01,161.1,160.95,160.98,24456.0
2016-07-22 11:55:00,161.02,161.09,160.9,161.0,14651.0,161.02,161.09,160.9,161.0,14651.0
2016-07-22 12:00:00,160.98,161.06,160.86,160.86,10445.0,160.98,161.06,160.86,160.86,10445.0
2016-07-22 12:05:00,160.85,160.97,160.8,160.88,11606.0,160.85,160.97,160.8,160.88,11606.0
2016-07-22 12:10:00,160.88,160.95,160.75,160.76,22813.0,160.88,160.95,160.75,160.76,22813.0
2016-07-22 12:15:00,160.74,160.82,160.68,160.74,17039.0,160.74,160.82,160.68,160.74,17039.0
2016-07-22 12:20:00,160.75,160.81,160.72,160.74,7421.0,160.75,160.81,160.72,160.74,7421.0
2016-07-22 12:25:00,160.72,160.89,160.72,160.82,10481.0,160.72,160.89,160.72,160.82,10481.0
2016-07-22 12:30:00,160.81,160.9,160.75,160.76,7700.0,160.81,160.9,160.75,160.76,7700.0
2016-07-22 12:35:00,160.76,160.81,160.64,160.68,12910.0,160.76,160.81,160.64,160.68,12910.0
2016-07-22 12:40:00,160.67,160.76,160.66,160.68,5000.0,160.67,160.76,160.66,160.68,5000.0
2016-07-22 12:45:00,160.71,160.72,160.5,160.52,15728.0,160.71,160.72,160.5,160.52,15728.0
2016-07-22 12:50:00,160.5,160.95,160.45,160.82,20490.0,160.5,160.95,160.45,160.82,20490.0
2016-07-22 12:55:00,160.87,160.92,160.83,160.83,4436.0,160.87,160.92,160.83,160.83,4436.0
2016-07-22 13:00:00,160.86,160.92,160.8,160.92,5846.0,160.86,160.92,160.8,160.92,5846.0
2016-07-22 13:05:00,160.85,160.92,160.85,160.9,6000.0,160.85,160.92,160.85,160.9,6000.0
2016-07-22 13:10:00,160.9,161.15,160.88,161.04,11398.0,160.9,161.15,160.88,161.04,11398.0
2016-07-22 13:15:00,161.13,161.16,160.96,160.97,18602.0,161.13,161.16,160.96,160.97,18602.0
2016-07-22 13:20:00,160.96,161.05,160.93,161.05,4400.0,160.96,161.05,160.93,161.05,4400.0
2016-07-22 13:25:00,161.07,161.07,160.91,160.93,3369.0,161.07,161.07,160.91,160.93,3369.0
2016-07-22 13:30:00,160.96,161.1,160.94,161.1,6209.0,160.96,161.1,160.94,161.1,6209.0
2016-07-22 13:35:00,161.01,161.17,160.99,161.17,4291.0,161.01,161.17,160.99,161.17,4291.0
2016-07-22 13:40:00,161.12,161.16,161.12,161.14,4999.0,161.12,161.16,161.12,161.14,4999.0
2016-07-22 13:45:00,161.19,161.35,161.15,161.35,9572.0,161.19,161.35,161.15,161.35,9572.0
2016-07-22 13:50:00,161.38,161.4,161.27,161.27,8193.0,161.38,161.4,161.27,161.27,8193.0
2016-07-22 13:55:00,161.27,161.33,161.2,161.33,5139.0,161.27,161.33,161.2,161.33,5139.0
2016-07-22 14:00:00,161.36,161.38,161.29,161.29,4458.0,161.36,161.38,161.29,161.29,4458.0
2016-07-22 14:05:00,161.28,161.41,161.28,161.39,7963.0,161.28,161.41,161.28,161.39,7963.0
2016-07-22 14:10:00,161.41,161.45,161.33,161.41,10497.0,161.41,161.45,161.33,161.41,10497.0
2016-07-22 14:15:00,161.41,161.42,161.31,161.4,15340.0,161.41,161.42,161.31,161.4,15340.0
2016-07-22 14:20:00,161.4,161.42,161.34,161.4,6830.0,161.4,161.42,161.34,161.4,6830.0
2016-07-22 14:25:00,161.41,161.5,161.14,161.14,16432.0,161.41,161.5,161.14,161.14,16432.0
2016-07-22 14:30:00,161.14,161.14,160.98,161.02,16554.0,161.14,161.14,160.98,161.02,16554.0
2016-07-22 14:35:00,161.01,161.01,160.8,160.84,10766.0,161.01,161.01,160.8,160.84,10766.0
2016-07-22 14:40:00,160.87,161.22,160.84,161.16,9674.0,160.87,161.22,160.84,161.16,9674.0
2016-07-22 14:45:00,161.22,161.27,161.02,161.02,5672.0,161.22,161.27,161.02,161.02,5672.0
2016-07-22 14:50:00,161.06,161.09,160.91,160.92,7022.0,161.06,161.09,160.91,160.92,7022.0
2016-07-22 14:55:00,160.97,161.03,160.9,161.01,10757.0,160.97,161.03,160.9,161.01,10757.0
2016-07-22 15:00:00,161.08,161.16,160.91,160.91,7210.0,161.08,161.16,160.91,160.91,7210.0
2016-07-22 15:05:00,160.92,161.1,160.91,161.03,11775.0,160.92,161.1,160.91,161.03,11775.0
2016-07-22 15:10:00,161.02,161.11,160.95,161.05,10955.0,161.02,161.11,160.95,161.05,10955.0
2016-07-22 15:15:00,161.06,161.11,160.98,161.02,12330.0,161.06,161.11,160.98,161.02,12330.0
2016-07-22 15:20:00,161.02,161.08,160.98,160.98,14813.0,161.02,161.08,160.98,160.98,14813.0
2016-07-22 15:25:00,161.01,161.03,160.85,160.86,21561.0,161.01,161.03,160.85,160.86,21561.0
2016-07-22 15:30:00,160.86,160.88,160.73,160.75,38745.0,160.86,160.88,160.73,160.75,38745.0
2016-07-22 15:35:00,160.74,160.83,160.66,160.72,29829.0,160.74,160.83,160.66,160.72,29829.0
2016-07-22 15:40:00,160.72,160.83,160.63,160.74,39056.0,160.72,160.83,160.63,160.74,39056.0
2016-07-22 15:45:00,160.75,160.83,160.73,160.81,32010.0,160.75,160.83,160.73,160.81,32010.0
2016-07-22 15:50:00,160.84,160.91,160.77,160.83,32571.0,160.84,160.91,160.77,160.83,32571.0
2016-07-22 15:55:00,160.82,160.9,160.66,160.88,75857.0,160.82,160.9,160.66,160.88,75857.0
2016-07-25 09:30:00,159.3,159.47,158.5,159.1,161699.0,159.3,159.47,158.5,159.1,161699.0
2016-07-25 09:35:00,159.03,159.09,158.0,158.13,112983.0,159.03,159.09,158.0,158.13,112983.0
2016-07-25 09:40:00,158.15,158.16,157.54,158.08,97029.0,158.15,158.16,157.54,158.08,97029.0
2016-07-25 09:45:00,158.08,158.75,158.01,158.6,191046.0,158.08,158.75,158.01,158.6,191046.0
2016-07-25 09:50:00,158.62,158.83,158.3,158.71,56502.0,158.62,158.83,158.3,158.71,56502.0
2016-07-25 09:55:00,158.77,158.9,158.56,158.84,60037.0,158.77,158.9,158.56,158.84,60037.0
2016-07-25 10:00:00,158.84,158.88,158.61,158.64,54969.0,158.84,158.88,158.61,158.64,54969.0
2016-07-25 10:05:00,158.68,158.73,158.49,158.66,51451.0,158.68,158.73,158.49,158.66,51451.0
2016-07-25 10:10:00,158.6,158.69,158.4,158.52,36919.0,158.6,158.69,158.4,158.52,36919.0
2016-07-25 10:15:00,158.51,158.73,158.45,158.68,28527.0,158.51,158.73,158.45,158.68,28527.0
2016-07-25 10:20:00,158.69,158.87,158.62,158.86,15522.0,158.69,158.87,158.62,158.86,15522.0
2016-07-25 10:25:00,158.81,159.16,158.8,159.14,29835.0,158.81,159.16,158.8,159.14,29835.0
2016-07-25 10:30:00,159.09,159.45,159.08,159.42,18167.0,159.09,159.45,159.08,159.42,18167.0
2016-07-25 10:35:00,159.42,159.65,159.33,159.38,73536.0,159.42,159.65,159.33,159.38,73536.0
2016-07-25 10:40:00,159.34,159.35,158.79,158.79,25097.0,159.34,159.35,158.79,158.79,25097.0
2016-07-25 10:45:00,158.78,158.91,158.62,158.75,18487.0,158.78,158.91,158.62,158.75,18487.0
2016-07-25 10:50:00,158.74,159.43,158.67,159.42,23930.0,158.74,159.43,158.67,159.42,23930.0
2016-07-25 10:55:00,159.3,159.55,159.29,159.5,25517.0,159.3,159.55,159.29,159.5,25517.0
2016-07-25 11:00:00,159.45,159.45,159.09,159.34,17131.0,159.45,159.45,159.09,159.34,17131.0
2016-07-25 11:05:00,159.34,159.34,159.0,159.09,16621.0,159.34,159.34,159.0,159.09,16621.0
2016-07-25 11:10:00,159.11,159.45,159.09,159.38,8368.0,159.11,159.45,159.09,159.38,8368.0
2016-07-25 11:15:00,159.43,159.45,159.06,159.07,21070.0,159.43,159.45,159.06,159.07,21070.0
2016-07-25 11:20:00,159.06,159.44,158.97,159.41,43599.0,159.06,159.44,158.97,159.41,43599.0
2016-07-25 11:25:00,159.42,159.8,159.37,159.8,34234.0,159.42,159.8,159.37,159.8,34234.0
2016-07-25 11:30:00,159.8,160.08,159.66,160.08,19958.0,159.8,160.08,159.66,160.08,19958.0
2016-07-25 11:35:00,160.0,160.08,159.82,159.98,38662.0,160.0,160.08,159.82,159.98,38662.0
2016-07-25 11:40:00,159.95,159.98,159.75,159.85,12989.0,159.95,159.98,159.75,159.85,12989.0
2016-07-25 11:45:00,159.92,160.23,159.92,160.01,36161.0,159.92,160.23,159.92,160.01,36161.0
2016-07-25 11:50:00,160.01,160.01,159.8,159.81,9390.0,160.01,160.01,159.8,159.81,9390.0
2016-07-25 11:55:00,159.75,159.84,159.63,159.71,15025.0,159.75,159.84,159.63,159.71,15025.0
2016-07-25 12:00:00,159.74,159.95,159.72,159.95,9542.0,159.74,159.95,159.72,159.95,9542.0
2016-07-25 12:05:00,159.98,160.3,159.89,160.2,22501.0,159.98,160.3,159.89,160.2,22501.0
2016-07-25 12:10:00,160.23,160.37,160.01,160.13,23507.0,160.23,160.37,160.01,160.13,23507.0
2016-07-25 12:15:00,160.19,160.29,159.94,159.95,17765.0,160.19,160.29,159.94,159.95,17765.0
2016-07-25 12:20:00,159.99,160.31,159.88,160.07,33253.0,159.99,160.31,159.88,160.07,33253.0
2016-07-25 12:25:00,160.06,160.31,159.91,160.05,20290.0,160.06,160.31,159.91,160.05,20290.0
2016-07-25 12:30:00,160.04,160.25,160.0,160.08,15066.0,160.04,160.25,160.0,160.08,15066.0
2016-07-25 12:35:00,160.08,160.36,160.07,160.28,22746.0,160.08,160.36,160.07,160.28,22746.0
2016-07-25 12:40:00,160.29,160.35,160.0,160.0,28385.0,160.29,160.35,160.0,160.0,28385.0
2016-07-25 12:45:00,160.0,160.05,159.72,159.73,29019.0,160.0,160.05,159.72,159.73,29019.0
2016-07-25 12:50:00,159.83,160.11,159.11,160.1,40717.0,159.83,160.11,159.11,160.1,40717.0
2016-07-25 12:55:00,160.2,160.23,159.89,159.89,17708.0,160.2,160.23,159.89,159.89,17708.0
2016-07-25 13:00:00,159.84,160.07,159.82,160.03,11500.0,159.84,160.07,159.82,160.03,11500.0
2016-07-25 13:05:00,160.0,160.06,159.84,159.86,10663.0,160.0,160.06,159.84,159.86,10663.0
2016-07-25 13:10:00,159.81,159.88,159.65,159.71,9125.0,159.81,159.88,159.65,159.71,9125.0
2016-07-25 13:15:00,159.72,160.08,159.65,159.86,21428.0,159.72,160.08,159.65,159.86,21428.0
2016-07-25 13:20:00,159.86,160.2,159.85,160.2,9051.0,159.86,160.2,159.85,160.2,9051.0
2016-07-25 13:25:00,160.25,160.3,160.1,160.15,13900.0,160.25,160.3,160.1,160.15,13900.0
2016-07-25 13:30:00,160.15,160.2,160.05,160.06,7533.0,160.15,160.2,160.05,160.06,7533.0
2016-07-25 13:35:00,160.14,160.23,159.83,160.13,24190.0,160.14,160.23,159.83,160.13,24190.0
2016-07-25 13:40:00,160.13,160.24,160.06,160.13,5800.0,160.13,160.24,160.06,160.13,5800.0
2016-07-25 13:45:00,160.11,160.21,160.04,160.04,7875.0,160.11,160.21,160.04,160.04,7875.0
2016-07-25 13:50:00,160.06,160.09,159.94,160.0,7815.0,160.06,160.09,159.94,160.0,7815.0
2016-07-25 13:55:00,160.03,160.03,159.91,159.99,6345.0,160.03,160.03,159.91,159.99,6345.0
2016-07-25 14:00:00,159.94,160.0,159.85,159.97,7766.0,159.94,160.0,159.85,159.97,7766.0
2016-07-25 14:05:00,159.98,160.04,159.93,160.03,7585.0,159.98,160.04,159.93,160.03,7585.0
2016-07-25 14:10:00,160.03,160.04,159.93,159.97,9567.0,160.03,160.04,159.93,159.97,9567.0
2016-07-25 14:15:00,159.96,159.96,159.82,159.92,4469.0,159.96,159.96,159.82,159.92,4469.0
2016-07-25 14:20:00,159.91,160.05,159.85,160.0,53564.0,159.91,160.05,159.85,160.0,53564.0
2016-07-25 14:25:00,160.01,160.05,159.9,160.01,24931.0,160.01,160.05,159.9,160.01,24931.0
2016-07-25 14:30:00,160.01,160.07,159.95,160.02,24273.0,160.01,160.07,159.95,160.02,24273.0
2016-07-25 14:35:00,160.07,160.09,159.97,160.06,16464.0,160.07,160.09,159.97,160.06,16464.0
2016-07-25 14:40:00,160.06,160.11,159.95,160.04,43273.0,160.06,160.11,159.95,160.04,43273.0
2016-07-25 14:45:00,160.05,160.11,159.97,160.06,20049.0,160.05,160.11,159.97,160.06,20049.0
2016-07-25 14:50:00,160.08,160.28,159.99,160.13,40428.0,160.08,160.28,159.99,160.13,40428.0
2016-07-25 14:55:00,160.12,160.16,160.0,160.15,11947.0,160.12,160.16,160.0,160.15,11947.0
2016-07-25 15:00:00,160.15,160.19,160.03,160.03,16300.0,160.15,160.19,160.03,160.03,16300.0
2016-07-25 15:05:00,160.07,160.12,160.01,160.01,13148.0,160.07,160.12,160.01,160.01,13148.0
2016-07-25 15:10:00,160.05,160.13,160.04,160.06,9124.0,160.05,160.13,160.04,160.06,9124.0
2016-07-25 15:15:00,160.07,160.12,160.0,160.03,18535.0,160.07,160.12,160.0,160.03,18535.0
2016-07-25 15:20:00,160.0,160.15,159.96,160.1,17188.0,160.0,160.15,159.96,160.1,17188.0
2016-07-25 15:25:00,160.08,160.12,160.0,160.09,16195.0,160.08,160.12,160.0,160.09,16195.0
2016-07-25 15:30:00,160.1,160.23,160.08,160.19,33121.0,160.1,160.23,160.08,160.19,33121.0
2016-07-25 15:35:00,160.16,160.18,159.99,160.01,59186.0,160.16,160.18,159.99,160.01,59186.0
2016-07-25 15:40:00,160.03,160.05,159.91,159.92,66822.0,160.03,160.05,159.91,159.92,66822.0
2016-07-25 15:45:00,159.93,160.08,159.76,160.06,54389.0,159.93,160.08,159.76,160.06,54389.0
2016-07-25 15:50:00,160.06,160.25,159.99,160.23,69456.0,160.06,160.25,159.99,160.23,69456.0
2016-07-25 15:55:00,160.22,160.34,160.18,160.25,148540.0,160.22,160.34,160.18,160.25,148540.0
2016-07-26 09:30:00,159.89,161.2,159.46,161.19,66715.0,159.89,161.2,159.46,161.19,66715.0
2016-07-26 09:35:00,161.2,161.85,160.66,161.59,163940.0,161.2,161.85,160.66,161.59,163940.0
2016-07-26 09:40:00,161.68,162.45,161.68,162.35,123882.0,161.68,162.45,161.68,162.35,123882.0
2016-07-26 09:45:00,162.4,163.28,162.26,163.0,115056.0,162.4,163.28,162.26,163.0,115056.0
2016-07-26 09:50:00,162.93,163.14,162.53,162.89,56535.0,162.93,163.14,162.53,162.89,56535.0
2016-07-26 09:55:00,162.89,163.0,162.59,162.75,43690.0,162.89,163.0,162.59,162.75,43690.0
2016-07-26 10:00:00,162.78,162.9,162.64,162.78,54499.0,162.78,162.9,162.64,162.78,54499.0
2016-07-26 10:05:00,162.73,163.1,162.73,163.01,49388.0,162.73,163.1,162.73,163.01,49388.0
2016-07-26 10:10:00,163.04,163.46,163.04,163.36,66792.0,163.04,163.46,163.04,163.36,66792.0
2016-07-26 10:15:00,163.36,163.36,162.88,163.06,32419.0,163.36,163.36,162.88,163.06,32419.0
2016-07-26 10:20:00,163.08,163.18,163.0,163.18,23754.0,163.08,163.18,163.0,163.18,23754.0
2016-07-26 10:25:00,163.18,163.18,162.91,162.91,23784.0,163.18,163.18,162.91,162.91,23784.0
2016-07-26 10:30:00,162.92,163.12,162.88,162.89,15207.0,162.92,163.12,162.88,162.89,15207.0
2016-07-26 10:35:00,162.92,163.14,162.92,162.99,21012.0,162.92,163.14,162.92,162.99,21012.0
2016-07-26 10:40:00,162.97,163.11,162.92,163.01,10507.0,162.97,163.11,162.92,163.01,10507.0
2016-07-26 10:45:00,163.03,163.15,163.0,163.08,17797.0,163.03,163.15,163.0,163.08,17797.0
2016-07-26 10:50:00,163.11,163.16,162.26,162.49,29267.0,163.11,163.16,162.26,162.49,29267.0
2016-07-26 10:55:00,162.54,162.55,162.1,162.25,28340.0,162.54,162.55,162.1,162.25,28340.0
2016-07-26 11:00:00,162.18,162.68,162.08,162.62,28607.0,162.18,162.68,162.08,162.62,28607.0
2016-07-26 11:05:00,162.58,162.6,162.29,162.56,20846.0,162.58,162.6,162.29,162.56,20846.0
2016-07-26 11:10:00,162.53,163.0,162.51,163.0,23458.0,162.53,163.0,162.51,163.0,23458.0
2016-07-26 11:15:00,162.98,163.06,162.93,163.0,37882.0,162.98,163.06,162.93,163.0,37882.0
2016-07-26 11:20:00,163.03,163.25,162.97,163.13,33787.0,163.03,163.25,162.97,163.13,33787.0
2016-07-26 11:25:00,163.1,163.17,163.02,163.1,42262.0,163.1,163.17,163.02,163.1,42262.0
2016-07-26 11:30:00,163.1,163.18,162.97,162.97,29283.0,163.1,163.18,162.97,162.97,29283.0
2016-07-26 11:35:00,162.95,163.08,162.83,162.95,13109.0,162.95,163.08,162.83,162.95,13109.0
2016-07-26 11:40:00,162.92,163.0,162.79,162.99,19945.0,162.92,163.0,162.79,162.99,19945.0
2016-07-26 11:45:00,162.99,163.03,162.93,163.02,23208.0,162.99,163.03,162.93,163.02,23208.0
2016-07-26 11:50:00,163.01,163.25,162.92,163.05,47619.0,163.01,163.25,162.92,163.05,47619.0
2016-07-26 11:55:00,163.07,163.14,163.0,163.07,21300.0,163.07,163.14,163.0,163.07,21300.0
2016-07-26 12:00:00,163.04,163.13,162.96,163.1,32120.0,163.04,163.13,162.96,163.1,32120.0
2016-07-26 12:05:00,163.1,163.45,163.09,163.45,17246.0,163.1,163.45,163.09,163.45,17246.0
2016-07-26 12:10:00,163.45,163.5,163.22,163.28,17137.0,163.45,163.5,163.22,163.28,17137.0
2016-07-26 12:15:00,163.2,163.4,163.2,163.37,18604.0,163.2,163.4,163.2,163.37,18604.0
2016-07-26 12:20:00,163.39,163.74,163.38,163.74,50235.0,163.39,163.74,163.38,163.74,50235.0
2016-07-26 12:25:00,163.74,163.89,163.33,163.39,43242.0,163.74,163.89,163.33,163.39,43242.0
2016-07-26 12:30:00,163.29,163.62,163.29,163.54,9439.0,163.29,163.62,163.29,163.54,9439.0
2016-07-26 12:35:00,163.55,163.79,163.55,163.79,16862.0,163.55,163.79,163.55,163.79,16862.0
2016-07-26 12:40:00,163.78,163.97,163.68,163.92,17677.0,163.78,163.97,163.68,163.92,17677.0
2016-07-26 12:45:00,163.88,163.98,163.85,163.85,15207.0,163.88,163.98,163.85,163.85,15207.0
2016-07-26 12:50:00,163.81,163.92,163.79,163.83,12426.0,163.81,163.92,163.79,163.83,12426.0
2016-07-26 12:55:00,163.84,164.1,163.76,163.76,45796.0,163.84,164.1,163.76,163.76,45796.0
2016-07-26 13:00:00,163.77,164.06,163.73,163.97,11717.0,163.77,164.06,163.73,163.97,11717.0
2016-07-26 13:05:00,164.0,164.1,163.97,164.06,10950.0,164.0,164.1,163.97,164.06,10950.0
2016-07-26 13:10:00,164.05,164.09,163.98,164.07,12565.0,164.05,164.09,163.98,164.07,12565.0
2016-07-26 13:15:00,164.09,164.2,163.97,164.01,16263.0,164.09,164.2,163.97,164.01,16263.0
2016-07-26 13:20:00,164.03,164.03,163.45,163.45,19276.0,164.03,164.03,163.45,163.45,19276.0
2016-07-26 13:25:00,163.44,163.68,163.4,163.67,7144.0,163.44,163.68,163.4,163.67,7144.0
2016-07-26 13:30:00,163.62,163.78,163.6,163.71,8317.0,163.62,163.78,163.6,163.71,8317.0
2016-07-26 13:35:00,163.71,163.95,163.58,163.95,16629.0,163.71,163.95,163.58,163.95,16629.0
2016-07-26 13:40:00,163.95,164.07,163.9,164.07,13863.0,163.95,164.07,163.9,164.07,13863.0
2016-07-26 13:45:00,164.06,164.11,163.9,163.97,15595.0,164.06,164.11,163.9,163.97,15595.0
2016-07-26 13:50:00,163.97,164.0,163.81,164.0,8600.0,163.97,164.0,163.81,164.0,8600.0
2016-07-26 13:55:00,163.98,164.18,163.97,164.15,9655.0,163.98,164.18,163.97,164.15,9655.0
2016-07-26 14:00:00,164.13,164.3,164.1,164.27,19164.0,164.13,164.3,164.1,164.27,19164.0
2016-07-26 14:05:00,164.23,164.27,164.01,164.16,14150.0,164.23,164.27,164.01,164.16,14150.0
2016-07-26 14:10:00,164.12,164.42,164.1,164.28,20651.0,164.12,164.42,164.1,164.28,20651.0
2016-07-26 14:15:00,164.3,164.47,164.28,164.4,17455.0,164.3,164.47,164.28,164.4,17455.0
2016-07-26 14:20:00,164.46,164.48,164.3,164.43,11275.0,164.46,164.48,164.3,164.43,11275.0
2016-07-26 14:25:00,164.44,164.79,164.44,164.54,23610.0,164.44,164.79,164.44,164.54,23610.0
2016-07-26 14:30:00,164.48,164.67,164.41,164.48,16552.0,164.48,164.67,164.41,164.48,16552.0
2016-07-26 14:35:00,164.46,164.46,164.29,164.29,12335.0,164.46,164.46,164.29,164.29,12335.0
2016-07-26 14:40:00,164.33,164.41,164.19,164.26,13635.0,164.33,164.41,164.19,164.26,13635.0
2016-07-26 14:45:00,164.22,164.24,164.0,164.13,11528.0,164.22,164.24,164.0,164.13,11528.0
2016-07-26 14:50:00,164.19,164.22,164.06,164.22,12561.0,164.19,164.22,164.06,164.22,12561.0
2016-07-26 14:55:00,164.27,164.31,164.06,164.09,22174.0,164.27,164.31,164.06,164.09,22174.0
2016-07-26 15:00:00,164.11,164.45,164.09,164.43,14519.0,164.11,164.45,164.09,164.43,14519.0
2016-07-26 15:05:00,164.48,164.48,164.26,164.44,12404.0,164.48,164.48,164.26,164.44,12404.0
2016-07-26 15:10:00,164.47,164.5,164.23,164.34,8174.0,164.47,164.5,164.23,164.34,8174.0
2016-07-26 15:15:00,164.31,164.4,164.11,164.11,19037.0,164.31,164.4,164.11,164.11,19037.0
2016-07-26 15:20:00,164.09,164.19,164.0,164.12,17276.0,164.09,164.19,164.0,164.12,17276.0
2016-07-26 15:25:00,164.11,164.19,163.97,164.13,19954.0,164.11,164.19,163.97,164.13,19954.0
2016-07-26 15:30:00,164.1,164.3,164.08,164.17,17902.0,164.1,164.3,164.08,164.17,17902.0
2016-07-26 15:35:00,164.21,164.32,164.16,164.27,18197.0,164.21,164.32,164.16,164.27,18197.0
2016-07-26 15:40:00,164.28,164.35,164.06,164.15,26605.0,164.28,164.35,164.06,164.15,26605.0
2016-07-26 15:45:00,164.15,164.19,163.97,163.97,38977.0,164.15,164.19,163.97,163.97,38977.0
2016-07-26 15:50:00,163.94,163.94,163.57,163.75,84735.0,163.94,163.94,163.57,163.75,84735.0
2016-07-26 15:55:00,163.74,164.21,163.67,164.04,94146.0,163.74,164.21,163.67,164.04,94146.0
2016-07-27 09:30:00,164.0,164.75,162.82,164.23,62949.0,164.0,164.75,162.82,164.23,62949.0
2016-07-27 09:35:00,164.25,164.65,164.18,164.42,31814.0,164.25,164.65,164.18,164.42,31814.0
2016-07-27 09:40:00,164.45,165.5,164.45,165.28,71570.0,164.45,165.5,164.45,165.28,71570.0
2016-07-27 09:45:00,165.28,165.33,164.66,164.88,55922.0,165.28,165.33,164.66,164.88,55922.0
2016-07-27 09:50:00,164.9,165.1,164.78,164.78,40956.0,164.9,165.1,164.78,164.78,40956.0
2016-07-27 09:55:00,164.86,164.86,164.41,164.57,31212.0,164.86,164.86,164.41,164.57,31212.0
2016-07-27 10:00:00,164.6,164.64,164.18,164.27,29217.0,164.6,164.64,164.18,164.27,29217.0
2016-07-27 10:05:00,164.27,164.43,164.16,164.41,33837.0,164.27,164.43,164.16,164.41,33837.0
2016-07-27 10:10:00,164.4,164.48,163.95,163.99,23093.0,164.4,164.48,163.95,163.99,23093.0
2016-07-27 10:15:00,164.0,164.12,163.83,163.94,20362.0,164.0,164.12,163.83,163.94,20362.0
2016-07-27 10:20:00,163.96,164.18,163.88,164.13,23828.0,163.96,164.18,163.88,164.13,23828.0
2016-07-27 10:25:00,164.17,164.49,164.02,164.49,21404.0,164.17,164.49,164.02,164.49,21404.0
2016-07-27 10:30:00,164.41,164.5,163.94,163.99,18827.0,164.41,164.5,163.94,163.99,18827.0
2016-07-27 10:35:00,163.92,164.21,163.86,164.0,8402.0,163.92,164.21,163.86,164.0,8402.0
2016-07-27 10:40:00,163.97,164.12,163.7,163.87,19360.0,163.97,164.12,163.7,163.87,19360.0
2016-07-27 10:45:00,163.87,164.08,163.67,163.72,11370.0,163.87,164.08,163.67,163.72,11370.0
2016-07-27 10:50:00,163.67,163.84,163.45,163.61,15350.0,163.67,163.84,163.45,163.61,15350.0
2016-07-27 10:55:00,163.56,163.77,163.56,163.61,5000.0,163.56,163.77,163.56,163.61,5000.0
2016-07-27 11:00:00,163.64,163.67,163.54,163.63,9580.0,163.64,163.67,163.54,163.63,9580.0
2016-07-27 11:05:00,163.63,163.63,163.44,163.44,6299.0,163.63,163.63,163.44,163.44,6299.0
2016-07-27 11:10:00,163.45,163.68,163.45,163.63,14332.0,163.45,163.68,163.45,163.63,14332.0
2016-07-27 11:15:00,163.65,163.84,163.57,163.69,15622.0,163.65,163.84,163.57,163.69,15622.0
2016-07-27 11:20:00,163.62,163.79,163.6,163.79,7733.0,163.62,163.79,163.6,163.79,7733.0
2016-07-27 11:25:00,163.82,164.06,163.82,164.03,12440.0,163.82,164.06,163.82,164.03,12440.0
2016-07-27 11:30:00,164.05,164.16,163.95,164.16,15500.0,164.05,164.16,163.95,164.16,15500.0
2016-07-27 11:35:00,164.14,164.2,163.92,163.93,4050.0,164.14,164.2,163.92,163.93,4050.0
2016-07-27 11:40:00,163.86,163.89,163.61,163.61,17900.0,163.86,163.89,163.61,163.61,17900.0
2016-07-27 11:45:00,163.72,163.75,163.48,163.74,17396.0,163.72,163.75,163.48,163.74,17396.0
2016-07-27 11:50:00,163.64,163.72,163.61,163.66,3600.0,163.64,163.72,163.61,163.66,3600.0
2016-07-27 11:55:00,163.59,163.63,163.46,163.53,4100.0,163.59,163.63,163.46,163.53,4100.0
2016-07-27 12:00:00,163.48,163.51,163.02,163.05,12630.0,163.48,163.51,163.02,163.05,12630.0
2016-07-27 12:05:00,163.02,163.32,162.94,163.31,16346.0,163.02,163.32,162.94,163.31,16346.0
2016-07-27 12:10:00,163.22,163.27,163.04,163.1,10008.0,163.22,163.27,163.04,163.1,10008.0
2016-07-27 12:15:00,163.07,163.17,162.94,162.99,15373.0,163.07,163.17,162.94,162.99,15373.0
2016-07-27 12:20:00,163.04,163.05,162.9,162.9,7235.0,163.04,163.05,162.9,162.9,7235.0
2016-07-27 12:25:00,162.95,163.07,162.89,163.07,22221.0,162.95,163.07,162.89,163.07,22221.0
2016-07-27 12:30:00,163.14,163.42,163.09,163.41,9166.0,163.14,163.42,163.09,163.41,9166.0
2016-07-27 12:35:00,163.39,163.41,163.27,163.37,6422.0,163.39,163.41,163.27,163.37,6422.0
2016-07-27 12:40:00,163.39,163.5,163.31,163.45,4855.0,163.39,163.5,163.31,163.45,4855.0
2016-07-27 12:45:00,163.46,163.47,163.3,163.42,4829.0,163.46,163.47,163.3,163.42,4829.0
2016-07-27 12:50:00,163.4,163.45,163.34,163.39,3118.0,163.4,163.45,163.34,163.39,3118.0
2016-07-27 12:55:00,163.4,163.54,163.32,163.54,8998.0,163.4,163.54,163.32,163.54,8998.0
2016-07-27 13:00:00,163.6,163.87,163.56,163.81,26284.0,163.6,163.87,163.56,163.81,26284.0
2016-07-27 13:05:00,163.83,163.85,163.73,163.8,6350.0,163.83,163.85,163.73,163.8,6350.0
2016-07-27 13:10:00,163.79,164.0,163.75,163.98,10672.0,163.79,164.0,163.75,163.98,10672.0
2016-07-27 13:15:00,164.0,164.01,163.93,163.96,6700.0,164.0,164.01,163.93,163.96,6700.0
2016-07-27 13:20:00,163.95,164.05,163.93,164.05,8125.0,163.95,164.05,163.93,164.05,8125.0
2016-07-27 13:25:00,164.0,164.14,163.78,163.83,12578.0,164.0,164.14,163.78,163.83,12578.0
2016-07-27 13:30:00,163.81,164.15,163.8,164.13,6036.0,163.81,164.15,163.8,164.13,6036.0
2016-07-27 13:35:00,164.15,164.22,164.0,164.05,7573.0,164.15,164.22,164.0,164.05,7573.0
2016-07-27 13:40:00,164.05,164.06,163.9,163.94,5896.0,164.05,164.06,163.9,163.94,5896.0
2016-07-27 13:45:00,163.93,164.24,163.92,164.17,4487.0,163.93,164.24,163.92,164.17,4487.0
2016-07-27 13:50:00,164.1,164.11,163.92,164.0,10140.0,164.1,164.11,163.92,164.0,10140.0
2016-07-27 13:55:00,163.99,164.0,163.85,163.89,7820.0,163.99,164.0,163.85,163.89,7820.0
2016-07-27 14:00:00,163.8,164.0,163.5,163.58,33560.0,163.8,164.0,163.5,163.58,33560.0
2016-07-27 14:05:00,163.8,164.0,163.63,163.71,13338.0,163.8,164.0,163.63,163.71,13338.0
2016-07-27 14:10:00,163.71,163.87,163.62,163.76,5656.0,163.71,163.87,163.62,163.76,5656.0
2016-07-27 14:15:00,163.95,164.34,163.81,164.2,16476.0,163.95,164.34,163.81,164.2,16476.0
2016-07-27 14:20:00,164.28,164.8,164.25,164.75,34138.0,164.28,164.8,164.25,164.75,34138.0
2016-07-27 14:25:00,164.75,164.92,164.72,164.75,18103.0,164.75,164.92,164.72,164.75,18103.0
2016-07-27 14:30:00,164.79,165.03,164.75,164.77,28407.0,164.79,165.03,164.75,164.77,28407.0
2016-07-27 14:35:00,164.85,164.98,164.76,164.84,20234.0,164.85,164.98,164.76,164.84,20234.0
2016-07-27 14:40:00,164.85,164.92,164.75,164.81,14006.0,164.85,164.92,164.75,164.81,14006.0
2016-07-27 14:45:00,164.81,164.86,164.54,164.73,20120.0,164.81,164.86,164.54,164.73,20120.0
2016-07-27 14:50:00,164.64,164.97,164.47,164.97,21540.0,164.64,164.97,164.47,164.97,21540.0
2016-07-27 14:55:00,164.97,165.03,164.85,164.97,16487.0,164.97,165.03,164.85,164.97,16487.0
2016-07-27 15:00:00,165.02,165.29,165.0,165.13,32151.0,165.02,165.29,165.0,165.13,32151.0
2016-07-27 15:05:00,165.09,165.21,164.98,165.13,26395.0,165.09,165.21,164.98,165.13,26395.0
2016-07-27 15:10:00,165.17,165.35,165.04,165.27,33476.0,165.17,165.35,165.04,165.27,33476.0
2016-07-27 15:15:00,165.24,165.39,165.15,165.33,22278.0,165.24,165.39,165.15,165.33,22278.0
2016-07-27 15:20:00,165.31,165.44,165.21,165.43,33576.0,165.31,165.44,165.21,165.43,33576.0
2016-07-27 15:25:00,165.43,165.5,165.25,165.38,40188.0,165.43,165.5,165.25,165.38,40188.0
2016-07-27 15:30:00,165.38,165.5,165.34,165.5,26344.0,165.38,165.5,165.34,165.5,26344.0
2016-07-27 15:35:00,165.47,165.5,165.35,165.47,30501.0,165.47,165.5,165.35,165.47,30501.0
2016-07-27 15:40:00,165.46,165.67,165.46,165.59,46648.0,165.46,165.67,165.46,165.59,46648.0
2016-07-27 15:45:00,165.59,165.6,165.26,165.33,56549.0,165.59,165.6,165.26,165.33,56549.0
2016-07-27 15:50:00,165.29,165.59,165.23,165.59,62543.0,165.29,165.59,165.23,165.59,62543.0
2016-07-27 15:55:00,165.57,165.65,165.42,165.51,122367.0,165.57,165.65,165.42,165.51,122367.0
2016-07-28 09:30:00,166.9,167.4,166.13,166.14,136284.0,166.9,167.4,166.13,166.14,136284.0
2016-07-28 09:35:00,166.17,166.4,165.76,166.05,60376.0,166.17,166.4,165.76,166.05,60376.0
2016-07-28 09:40:00,166.08,167.48,165.84,167.46,109166.0,166.08,167.48,165.84,167.46,109166.0
2016-07-28 09:45:00,167.25,167.63,167.11,167.25,69348.0,167.25,167.63,167.11,167.25,69348.0
2016-07-28 09:50:00,167.27,167.39,166.84,167.39,38463.0,167.27,167.39,166.84,167.39,38463.0
2016-07-28 09:55:00,167.4,167.86,166.82,166.82,52325.0,167.4,167.86,166.82,166.82,52325.0
2016-07-28 10:00:00,166.9,167.09,166.55,166.69,49479.0,166.9,167.09,166.55,166.69,49479.0
2016-07-28 10:05:00,166.73,166.98,166.63,166.86,43906.0,166.73,166.98,166.63,166.86,43906.0
2016-07-28 10:10:00,166.83,166.98,166.4,166.4,43028.0,166.83,166.98,166.4,166.4,43028.0
2016-07-28 10:15:00,166.39,166.55,166.28,166.29,27383.0,166.39,166.55,166.28,166.29,27383.0
2016-07-28 10:20:00,166.37,166.65,166.34,166.37,21500.0,166.37,166.65,166.34,166.37,21500.0
2016-07-28 10:25:00,166.34,166.68,166.3,166.41,54150.0,166.34,166.68,166.3,166.41,54150.0
2016-07-28 10:30:00,166.49,166.58,166.34,166.46,40177.0,166.49,166.58,166.34,166.46,40177.0
2016-07-28 10:35:00,166.47,166.7,166.25,166.69,42151.0,166.47,166.7,166.25,166.69,42151.0
2016-07-28 10:40:00,166.71,167.29,166.7,167.29,41325.0,166.71,167.29,166.7,167.29,41325.0
2016-07-28 10:45:00,167.26,167.58,166.91,166.96,45932.0,167.26,167.58,166.91,166.96,45932.0
2016-07-28 10:50:00,166.93,167.01,166.58,166.74,19609.0,166.93,167.01,166.58,166.74,19609.0
2016-07-28 10:55:00,166.64,166.8,166.47,166.53,37303.0,166.64,166.8,166.47,166.53,37303.0
2016-07-28 11:00:00,166.55,167.16,166.5,167.14,49798.0,166.55,167.16,166.5,167.14,49798.0
2016-07-28 11:05:00,167.05,167.14,166.85,166.9,26962.0,167.05,167.14,166.85,166.9,26962.0
2016-07-28 11:10:00,166.85,166.89,166.65,166.66,32094.0,166.85,166.89,166.65,166.66,32094.0
2016-07-28 11:15:00,166.63,166.73,166.5,166.52,22866.0,166.63,166.73,166.5,166.52,22866.0
2016-07-28 11:20:00,166.51,166.66,166.01,166.09,32817.0,166.51,166.66,166.01,166.09,32817.0
2016-07-28 11:25:00,166.05,166.05,165.39,165.6,55154.0,166.05,166.05,165.39,165.6,55154.0
2016-07-28 11:30:00,165.6,165.69,165.52,165.59,33279.0,165.6,165.69,165.52,165.59,33279.0
2016-07-28 11:35:00,165.63,165.85,165.58,165.67,30049.0,165.63,165.85,165.58,165.67,30049.0
2016-07-28 11:40:00,165.69,165.88,165.66,165.76,16924.0,165.69,165.88,165.66,165.76,16924.0
2016-07-28 11:45:00,165.75,166.05,165.67,165.88,15579.0,165.75,166.05,165.67,165.88,15579.0
2016-07-28 11:50:00,165.79,166.0,165.7,165.9,14800.0,165.79,166.0,165.7,165.9,14800.0
2016-07-28 11:55:00,165.86,166.03,165.8,166.02,18224.0,165.86,166.03,165.8,166.02,18224.0
2016-07-28 12:00:00,166.01,166.09,165.94,166.0,20717.0,166.01,166.09,165.94,166.0,20717.0
2016-07-28 12:05:00,165.97,166.0,165.8,165.96,19706.0,165.97,166.0,165.8,165.96,19706.0
2016-07-28 12:10:00,166.0,166.17,165.96,166.06,15692.0,166.0,166.17,165.96,166.06,15692.0
2016-07-28 12:15:00,166.09,166.35,166.09,166.29,19588.0,166.09,166.35,166.09,166.29,19588.0
2016-07-28 12:20:00,166.28,166.37,165.99,166.02,27453.0,166.28,166.37,165.99,166.02,27453.0
2016-07-28 12:25:00,166.03,166.19,165.98,166.06,29861.0,166.03,166.19,165.98,166.06,29861.0
2016-07-28 12:30:00,166.09,166.17,166.03,166.09,22629.0,166.09,166.17,166.03,166.09,22629.0
2016-07-28 12:35:00,166.09,166.25,166.09,166.16,24577.0,166.09,166.25,166.09,166.16,24577.0
2016-07-28 12:40:00,166.14,166.29,166.1,166.1,15570.0,166.14,166.29,166.1,166.1,15570.0
2016-07-28 12:45:00,166.15,166.15,165.98,166.1,30233.0,166.15,166.15,165.98,166.1,30233.0
2016-07-28 12:50:00,166.1,166.11,165.95,166.0,21728.0,166.1,166.11,165.95,166.0,21728.0
2016-07-28 12:55:00,165.95,166.05,165.73,165.77,22044.0,165.95,166.05,165.73,165.77,22044.0
2016-07-28 13:00:00,165.79,165.8,165.65,165.72,17756.0,165.79,165.8,165.65,165.72,17756.0
2016-07-28 13:05:00,165.76,165.78,165.57,165.62,15093.0,165.76,165.78,165.57,165.62,15093.0
2016-07-28 13:10:00,165.63,165.74,165.56,165.56,10710.0,165.63,165.74,165.56,165.56,10710.0
2016-07-28 13:15:00,165.56,166.05,165.55,166.0,20219.0,165.56,166.05,165.55,166.0,20219.0
2016-07-28 13:20:00,166.0,166.04,165.71,165.79,20039.0,166.0,166.04,165.71,165.79,20039.0
2016-07-28 13:25:00,165.81,165.94,165.72,165.77,12090.0,165.81,165.94,165.72,165.77,12090.0
2016-07-28 13:30:00,165.78,165.98,165.76,165.8,19957.0,165.78,165.98,165.76,165.8,19957.0
2016-07-28 13:35:00,165.77,165.97,165.73,165.85,25786.0,165.77,165.97,165.73,165.85,25786.0
2016-07-28 13:40:00,165.85,166.0,165.77,165.89,41427.0,165.85,166.0,165.77,165.89,41427.0
2016-07-28 13:45:00,165.89,165.89,165.63,165.64,22180.0,165.89,165.89,165.63,165.64,22180.0
2016-07-28 13:50:00,165.64,165.67,165.53,165.61,18589.0,165.64,165.67,165.53,165.61,18589.0
2016-07-28 13:55:00,165.63,165.83,165.53,165.81,21763.0,165.63,165.83,165.53,165.81,21763.0
2016-07-28 14:00:00,165.79,165.87,165.66,165.83,11495.0,165.79,165.87,165.66,165.83,11495.0
2016-07-28 14:05:00,165.83,165.92,165.77,165.83,13202.0,165.83,165.92,165.77,165.83,13202.0
2016-07-28 14:10:00,165.86,165.99,165.83,165.86,17599.0,165.86,165.99,165.83,165.86,17599.0
2016-07-28 14:15:00,165.87,166.07,165.84,166.03,39607.0,165.87,166.07,165.84,166.03,39607.0
2016-07-28 14:20:00,166.02,166.28,165.92,166.27,18754.0,166.02,166.28,165.92,166.27,18754.0
2016-07-28 14:25:00,166.25,166.28,165.87,165.95,22364.0,166.25,166.28,165.87,165.95,22364.0
2016-07-28 14:30:00,165.94,165.99,165.76,165.95,15975.0,165.94,165.99,165.76,165.95,15975.0
2016-07-28 14:35:00,165.96,166.18,165.93,166.01,27904.0,165.96,166.18,165.93,166.01,27904.0
2016-07-28 14:40:00,166.04,166.18,165.95,166.14,20685.0,166.04,166.18,165.95,166.14,20685.0
2016-07-28 14:45:00,166.11,166.37,166.06,166.13,23206.0,166.11,166.37,166.06,166.13,23206.0
2016-07-28 14:50:00,166.17,166.25,165.94,166.15,54259.0,166.17,166.25,165.94,166.15,54259.0
2016-07-28 14:55:00,166.15,166.29,166.0,166.08,26936.0,166.15,166.29,166.0,166.08,26936.0
2016-07-28 15:00:00,166.08,166.35,166.02,166.05,27737.0,166.08,166.35,166.02,166.05,27737.0
2016-07-28 15:05:00,166.04,166.13,165.86,165.97,50007.0,166.04,166.13,165.86,165.97,50007.0
2016-07-28 15:10:00,165.95,166.08,165.93,165.94,42868.0,165.95,166.08,165.93,165.94,42868.0
2016-07-28 15:15:00,165.95,166.08,165.91,166.05,36534.0,165.95,166.08,165.91,166.05,36534.0
2016-07-28 15:20:00,166.05,166.44,166.03,166.11,57490.0,166.05,166.44,166.03,166.11,57490.0
2016-07-28 15:25:00,166.1,166.15,165.99,166.06,46758.0,166.1,166.15,165.99,166.06,46758.0
2016-07-28 15:30:00,166.04,166.14,165.95,166.08,48377.0,166.04,166.14,165.95,166.08,48377.0
2016-07-28 15:35:00,166.09,166.41,166.07,166.37,42861.0,166.09,166.41,166.07,166.37,42861.0
2016-07-28 15:40:00,166.38,166.7,166.35,166.7,65117.0,166.38,166.7,166.35,166.7,65117.0
2016-07-28 15:45:00,166.69,166.84,166.55,166.82,57269.0,166.69,166.84,166.55,166.82,57269.0
2016-07-28 15:50:00,166.8,166.93,166.23,166.25,110325.0,166.8,166.93,166.23,166.25,110325.0
2016-07-28 15:55:00,166.26,166.27,165.15,165.58,260785.0,166.26,166.27,165.15,165.58,260785.0
2016-07-29 09:30:00,161.01,161.55,158.08,158.93,514116.0,161.01,161.55,158.08,158.93,514116.0
2016-07-29 09:35:00,158.94,159.17,157.06,157.4,462416.0,158.94,159.17,157.06,157.4,462416.0
2016-07-29 09:40:00,157.18,158.4,157.0,158.13,284962.0,157.18,158.4,157.0,158.13,284962.0
2016-07-29 09:45:00,158.13,158.83,156.23,156.85,314236.0,158.13,158.83,156.23,156.85,314236.0
2016-07-29 09:50:00,156.87,158.24,156.65,157.53,194384.0,156.87,158.24,156.65,157.53,194384.0
2016-07-29 09:55:00,157.63,158.4,157.4,158.0,140053.0,157.63,158.4,157.4,158.0,140053.0
2016-07-29 10:00:00,158.01,158.09,157.46,157.47,131508.0,158.01,158.09,157.46,157.47,131508.0
2016-07-29 10:05:00,157.54,157.58,156.6,157.34,147599.0,157.54,157.58,156.6,157.34,147599.0
2016-07-29 10:10:00,157.23,157.49,157.01,157.15,123144.0,157.23,157.49,157.01,157.15,123144.0
2016-07-29 10:15:00,157.15,157.35,156.89,157.14,153338.0,157.15,157.35,156.89,157.14,153338.0
2016-07-29 10:20:00,157.1,157.43,156.94,157.22,110475.0,157.1,157.43,156.94,157.22,110475.0
2016-07-29 10:25:00,157.14,157.35,156.73,157.31,170420.0,157.14,157.35,156.73,157.31,170420.0
2016-07-29 10:30:00,157.31,157.48,156.86,157.08,83786.0,157.31,157.48,156.86,157.08,83786.0
2016-07-29 10:35:00,157.05,157.41,156.97,157.12,73362.0,157.05,157.41,156.97,157.12,73362.0
2016-07-29 10:40:00,157.16,157.37,157.0,157.14,107429.0,157.16,157.37,157.0,157.14,107429.0
2016-07-29 10:45:00,157.13,157.28,157.02,157.07,78958.0,157.13,157.28,157.02,157.07,78958.0
2016-07-29 10:50:00,157.05,157.89,156.91,157.87,100224.0,157.05,157.89,156.91,157.87,100224.0
2016-07-29 10:55:00,157.89,158.17,157.78,158.02,73340.0,157.89,158.17,157.78,158.02,73340.0
2016-07-29 11:00:00,158.0,158.05,157.66,157.74,74744.0,158.0,158.05,157.66,157.74,74744.0
2016-07-29 11:05:00,157.76,157.76,157.13,157.29,85401.0,157.76,157.76,157.13,157.29,85401.0
2016-07-29 11:10:00,157.21,158.29,157.08,158.1,68774.0,157.21,158.29,157.08,158.1,68774.0
2016-07-29 11:15:00,158.1,158.44,157.98,158.28,83177.0,158.1,158.44,157.98,158.28,83177.0
2016-07-29 11:20:00,158.35,159.47,158.17,159.47,113675.0,158.35,159.47,158.17,159.47,113675.0
2016-07-29 11:25:00,159.47,160.35,159.06,159.96,184055.0,159.47,160.35,159.06,159.96,184055.0
2016-07-29 11:30:00,160.08,160.19,159.54,160.1,191094.0,160.08,160.19,159.54,160.1,191094.0
2016-07-29 11:35:00,160.13,160.89,160.0,160.18,125147.0,160.13,160.89,160.0,160.18,125147.0
2016-07-29 11:40:00,160.16,160.57,160.03,160.38,97876.0,160.16,160.57,160.03,160.38,97876.0
2016-07-29 11:45:00,160.44,160.59,160.24,160.45,63491.0,160.44,160.59,160.24,160.45,63491.0
2016-07-29 11:50:00,160.48,160.52,159.79,159.95,31623.0,160.48,160.52,159.79,159.95,31623.0
2016-07-29 11:55:00,160.03,160.08,159.74,160.08,30164.0,160.03,160.08,159.74,160.08,30164.0
2016-07-29 12:00:00,159.98,160.1,159.9,160.0,51253.0,159.98,160.1,159.9,160.0,51253.0
2016-07-29 12:05:00,160.01,160.1,159.91,160.05,38172.0,160.01,160.1,159.91,160.05,38172.0
2016-07-29 12:10:00,160.05,160.09,159.95,159.98,27901.0,160.05,160.09,159.95,159.98,27901.0
2016-07-29 12:15:00,160.03,160.05,159.35,159.56,40577.0,160.03,160.05,159.35,159.56,40577.0
2016-07-29 12:20:00,159.5,159.98,159.41,159.8,40894.0,159.5,159.98,159.41,159.8,40894.0
2016-07-29 12:25:00,159.81,160.09,159.78,160.0,36814.0,159.81,160.09,159.78,160.0,36814.0
2016-07-29 12:30:00,159.94,160.1,159.87,159.9,44812.0,159.94,160.1,159.87,159.9,44812.0
2016-07-29 12:35:00,159.9,160.03,159.8,159.89,23266.0,159.9,160.03,159.8,159.89,23266.0
2016-07-29 12:40:00,159.88,160.03,159.82,159.99,51017.0,159.88,160.03,159.82,159.99,51017.0
2016-07-29 12:45:00,160.0,160.2,159.9,159.95,49968.0,160.0,160.2,159.9,159.95,49968.0
2016-07-29 12:50:00,159.97,160.15,159.97,160.0,39523.0,159.97,160.15,159.97,160.0,39523.0
2016-07-29 12:55:00,160.05,160.11,159.92,159.92,24922.0,160.05,160.11,159.92,159.92,24922.0
2016-07-29 13:00:00,159.95,160.17,159.91,160.16,35848.0,159.95,160.17,159.91,160.16,35848.0
2016-07-29 13:05:00,160.15,160.26,160.02,160.08,14595.0,160.15,160.26,160.02,160.08,14595.0
2016-07-29 13:10:00,160.08,160.12,159.8,159.95,32563.0,160.08,160.12,159.8,159.95,32563.0
2016-07-29 13:15:00,159.91,160.06,159.5,160.05,45531.0,159.91,160.06,159.5,160.05,45531.0
2016-07-29 13:20:00,160.02,160.04,159.78,159.94,82768.0,160.02,160.04,159.78,159.94,82768.0
2016-07-29 13:25:00,159.94,160.0,159.87,160.0,82601.0,159.94,160.0,159.87,160.0,82601.0
2016-07-29 13:30:00,160.0,160.1,159.9,160.0,36468.0,160.0,160.1,159.9,160.0,36468.0
2016-07-29 13:35:00,159.99,160.02,159.79,159.79,27663.0,159.99,160.02,159.79,159.79,27663.0
2016-07-29 13:40:00,159.8,159.84,159.55,159.55,23906.0,159.8,159.84,159.55,159.55,23906.0
2016-07-29 13:45:00,159.61,159.87,159.42,159.75,35769.0,159.61,159.87,159.42,159.75,35769.0
2016-07-29 13:50:00,159.7,159.8,159.59,159.73,69298.0,159.7,159.8,159.59,159.73,69298.0
2016-07-29 13:55:00,159.75,159.79,159.58,159.74,60783.0,159.75,159.79,159.58,159.74,60783.0
2016-07-29 14:00:00,159.69,159.78,159.66,159.75,33835.0,159.69,159.78,159.66,159.75,33835.0
2016-07-29 14:05:00,159.73,159.77,159.66,159.7,14600.0,159.73,159.77,159.66,159.7,14600.0
2016-07-29 14:10:00,159.68,159.68,159.47,159.49,31473.0,159.68,159.68,159.47,159.49,31473.0
2016-07-29 14:15:00,159.49,159.53,159.38,159.51,31858.0,159.49,159.53,159.38,159.51,31858.0
2016-07-29 14:20:00,159.49,159.59,159.39,159.45,30011.0,159.49,159.59,159.39,159.45,30011.0
2016-07-29 14:25:00,159.46,159.52,159.43,159.48,17321.0,159.46,159.52,159.43,159.48,17321.0
2016-07-29 14:30:00,159.5,159.61,159.46,159.49,26637.0,159.5,159.61,159.46,159.49,26637.0
2016-07-29 14:35:00,159.52,159.53,159.19,159.45,44273.0,159.52,159.53,159.19,159.45,44273.0
2016-07-29 14:40:00,159.42,159.45,159.03,159.12,33995.0,159.42,159.45,159.03,159.12,33995.0
2016-07-29 14:45:00,159.13,159.3,159.09,159.22,48649.0,159.13,159.3,159.09,159.22,48649.0
2016-07-29 14:50:00,159.21,159.31,159.11,159.22,28592.0,159.21,159.31,159.11,159.22,28592.0
2016-07-29 14:55:00,159.19,159.28,159.11,159.17,31790.0,159.19,159.28,159.11,159.17,31790.0
2016-07-29 15:00:00,159.19,159.32,159.12,159.27,48055.0,159.19,159.32,159.12,159.27,48055.0
2016-07-29 15:05:00,159.25,159.29,159.17,159.28,35170.0,159.25,159.29,159.17,159.28,35170.0
2016-07-29 15:10:00,159.29,159.4,159.22,159.33,31020.0,159.29,159.4,159.22,159.33,31020.0
2016-07-29 15:15:00,159.34,159.38,159.24,159.24,27363.0,159.34,159.38,159.24,159.24,27363.0
2016-07-29 15:20:00,159.25,159.35,159.22,159.25,22250.0,159.25,159.35,159.22,159.25,22250.0
2016-07-29 15:25:00,159.22,159.3,159.22,159.26,27517.0,159.22,159.3,159.22,159.26,27517.0
2016-07-29 15:30:00,159.25,159.35,159.06,159.09,50083.0,159.25,159.35,159.06,159.09,50083.0
2016-07-29 15:35:00,159.08,159.24,159.01,159.13,188898.0,159.08,159.24,159.01,159.13,188898.0
2016-07-29 15:40:00,159.14,159.18,159.06,159.11,151739.0,159.14,159.18,159.06,159.11,151739.0
2016-07-29 15:45:00,159.11,159.3,159.07,159.14,98452.0,159.11,159.3,159.07,159.14,98452.0
2016-07-29 15:50:00,159.15,159.57,159.14,159.57,204884.0,159.15,159.57,159.14,159.57,204884.0
2016-07-29 15:55:00,159.56,159.64,159.5,159.6,192535.0,159.56,159.64,159.5,159.6,192535.0
2016-08-01 09:30:00,159.74,159.8,158.89,159.24,190784.0,159.74,159.8,158.89,159.24,190784.0
2016-08-01 09:35:00,159.24,159.32,158.62,158.7,131687.0,159.24,159.32,158.62,158.7,131687.0
2016-08-01 09:40:00,158.71,159.32,158.65,159.06,87289.0,158.71,159.32,158.65,159.06,87289.0
2016-08-01 09:45:00,159.0,159.34,159.0,159.11,26114.0,159.0,159.34,159.0,159.11,26114.0
2016-08-01 09:50:00,159.16,159.56,159.13,159.23,32315.0,159.16,159.56,159.13,159.23,32315.0
2016-08-01 09:55:00,159.25,159.29,158.92,159.0,39710.0,159.25,159.29,158.92,159.0,39710.0
2016-08-01 10:00:00,159.01,159.28,158.92,159.14,21154.0,159.01,159.28,158.92,159.14,21154.0
2016-08-01 10:05:00,159.15,159.3,159.07,159.12,27548.0,159.15,159.3,159.07,159.12,27548.0
2016-08-01 10:10:00,159.11,159.13,158.94,159.09,42798.0,159.11,159.13,158.94,159.09,42798.0
2016-08-01 10:15:00,159.07,159.75,159.05,159.61,72248.0,159.07,159.75,159.05,159.61,72248.0
2016-08-01 10:20:00,159.61,160.18,159.61,159.99,74556.0,159.61,160.18,159.61,159.99,74556.0
2016-08-01 10:25:00,160.0,160.14,159.91,160.12,29813.0,160.0,160.14,159.91,160.12,29813.0
2016-08-01 10:30:00,160.1,160.24,160.03,160.08,35287.0,160.1,160.24,160.03,160.08,35287.0
2016-08-01 10:35:00,160.07,160.18,159.95,160.01,36443.0,160.07,160.18,159.95,160.01,36443.0
2016-08-01 10:40:00,160.02,160.36,160.02,160.34,83000.0,160.02,160.36,160.02,160.34,83000.0
2016-08-01 10:45:00,160.37,161.08,160.34,161.06,185925.0,160.37,161.08,160.34,161.06,185925.0
2016-08-01 10:50:00,161.07,161.18,160.87,160.91,57343.0,161.07,161.18,160.87,160.91,57343.0
2016-08-01 10:55:00,160.91,161.06,160.91,161.01,30886.0,160.91,161.06,160.91,161.01,30886.0
2016-08-01 11:00:00,161.0,161.04,160.84,161.0,44554.0,161.0,161.04,160.84,161.0,44554.0
2016-08-01 11:05:00,161.06,161.06,160.89,160.98,30206.0,161.06,161.06,160.89,160.98,30206.0
2016-08-01 11:10:00,161.0,161.06,160.97,161.0,30805.0,161.0,161.06,160.97,161.0,30805.0
2016-08-01 11:15:00,160.99,161.06,160.88,160.96,35293.0,160.99,161.06,160.88,160.96,35293.0
2016-08-01 11:20:00,160.97,161.36,160.9,161.25,39018.0,160.97,161.36,160.9,161.25,39018.0
2016-08-01 11:25:00,161.24,161.57,161.24,161.57,30548.0,161.24,161.57,161.24,161.57,30548.0
2016-08-01 11:30:00,161.58,162.06,161.43,162.04,73366.0,161.58,162.06,161.43,162.04,73366.0
2016-08-01 11:35:00,162.09,162.19,161.9,162.07,66509.0,162.09,162.19,161.9,162.07,66509.0
2016-08-01 11:40:00,162.09,162.8,162.09,162.7,74197.0,162.09,162.8,162.09,162.7,74197.0
2016-08-01 11:45:00,162.69,163.19,162.62,163.16,75430.0,162.69,163.19,162.62,163.16,75430.0
2016-08-01 11:50:00,163.16,163.18,162.67,163.09,62608.0,163.16,163.18,162.67,163.09,62608.0
2016-08-01 11:55:00,163.1,163.17,162.71,162.81,29678.0,163.1,163.17,162.71,162.81,29678.0
2016-08-01 12:00:00,162.83,162.92,162.42,162.42,31886.0,162.83,162.92,162.42,162.42,31886.0
2016-08-01 12:05:00,162.42,162.75,162.32,162.75,37840.0,162.42,162.75,162.32,162.75,37840.0
2016-08-01 12:10:00,162.8,162.89,162.21,162.33,61365.0,162.8,162.89,162.21,162.33,61365.0
2016-08-01 12:15:00,162.32,162.48,162.15,162.2,29110.0,162.32,162.48,162.15,162.2,29110.0
2016-08-01 12:20:00,162.22,162.22,161.83,161.86,36195.0,162.22,162.22,161.83,161.86,36195.0
2016-08-01 12:25:00,161.9,161.94,161.69,161.79,37100.0,161.9,161.94,161.69,161.79,37100.0
2016-08-01 12:30:00,161.79,161.95,161.69,161.94,17827.0,161.79,161.95,161.69,161.94,17827.0
2016-08-01 12:35:00,161.98,162.16,161.86,162.15,30903.0,161.98,162.16,161.86,162.15,30903.0
2016-08-01 12:40:00,162.15,162.3,162.1,162.2,30109.0,162.15,162.3,162.1,162.2,30109.0
2016-08-01 12:45:00,162.23,162.39,162.23,162.33,32746.0,162.23,162.39,162.23,162.33,32746.0
2016-08-01 12:50:00,162.29,162.3,161.81,161.81,32823.0,162.29,162.3,161.81,161.81,32823.0
2016-08-01 12:55:00,161.83,162.12,161.81,162.07,12052.0,161.83,162.12,161.81,162.07,12052.0
2016-08-01 13:00:00,162.04,162.31,162.03,162.28,36318.0,162.04,162.31,162.03,162.28,36318.0
2016-08-01 13:05:00,162.3,162.54,162.21,162.48,21979.0,162.3,162.54,162.21,162.48,21979.0
2016-08-01 13:10:00,162.45,162.99,162.43,162.94,76157.0,162.45,162.99,162.43,162.94,76157.0
2016-08-01 13:15:00,162.96,163.03,162.85,162.89,32901.0,162.96,163.03,162.85,162.89,32901.0
2016-08-01 13:20:00,162.88,163.02,162.84,162.92,25703.0,162.88,163.02,162.84,162.92,25703.0
2016-08-01 13:25:00,162.96,163.0,162.68,162.98,32868.0,162.96,163.0,162.68,162.98,32868.0
2016-08-01 13:30:00,162.95,162.98,162.84,162.96,17809.0,162.95,162.98,162.84,162.96,17809.0
2016-08-01 13:35:00,162.99,163.07,162.96,162.99,24476.0,162.99,163.07,162.96,162.99,24476.0
2016-08-01 13:40:00,163.0,163.09,162.82,163.05,22276.0,163.0,163.09,162.82,163.05,22276.0
2016-08-01 13:45:00,163.05,163.15,162.95,163.01,22128.0,163.05,163.15,162.95,163.01,22128.0
2016-08-01 13:50:00,163.0,163.13,162.75,162.76,29511.0,163.0,163.13,162.75,162.76,29511.0
2016-08-01 13:55:00,162.76,163.36,162.71,163.33,18217.0,162.76,163.36,162.71,163.33,18217.0
2016-08-01 14:00:00,163.3,163.64,163.21,163.64,59228.0,163.3,163.64,163.21,163.64,59228.0
2016-08-01 14:05:00,163.62,164.08,163.6,164.07,112732.0,163.62,164.08,163.6,164.07,112732.0
2016-08-01 14:10:00,164.07,164.11,163.31,163.32,38578.0,164.07,164.11,163.31,163.32,38578.0
2016-08-01 14:15:00,163.35,163.42,163.1,163.19,22628.0,163.35,163.42,163.1,163.19,22628.0
2016-08-01 14:20:00,163.19,163.21,162.95,162.95,15734.0,163.19,163.21,162.95,162.95,15734.0
2016-08-01 14:25:00,163.01,163.14,162.91,162.91,27065.0,163.01,163.14,162.91,162.91,27065.0
2016-08-01 14:30:00,162.91,163.15,162.91,162.98,17065.0,162.91,163.15,162.91,162.98,17065.0
2016-08-01 14:35:00,162.9,163.11,162.9,163.03,12970.0,162.9,163.11,162.9,163.03,12970.0
2016-08-01 14:40:00,162.99,163.03,162.9,163.0,9979.0,162.99,163.03,162.9,163.0,9979.0
2016-08-01 14:45:00,162.98,163.17,162.94,163.1,24321.0,162.98,163.17,162.94,163.1,24321.0
2016-08-01 14:50:00,163.15,163.16,162.91,162.91,6977.0,163.15,163.16,162.91,162.91,6977.0
2016-08-01 14:55:00,162.91,163.11,162.9,162.97,16074.0,162.91,163.11,162.9,162.97,16074.0
2016-08-01 15:00:00,162.94,163.01,162.88,162.88,10501.0,162.94,163.01,162.88,162.88,10501.0
2016-08-01 15:05:00,162.88,162.92,162.78,162.81,12238.0,162.88,162.92,162.78,162.81,12238.0
2016-08-01 15:10:00,162.82,163.11,162.74,162.77,24617.0,162.82,163.11,162.74,162.77,24617.0
2016-08-01 15:15:00,162.79,162.85,162.6,162.8,31296.0,162.79,162.85,162.6,162.8,31296.0
2016-08-01 15:20:00,162.8,162.96,162.63,162.72,72927.0,162.8,162.96,162.63,162.72,72927.0
2016-08-01 15:25:00,162.69,162.77,162.52,162.57,26742.0,162.69,162.77,162.52,162.57,26742.0
2016-08-01 15:30:00,162.53,162.75,162.5,162.63,29334.0,162.53,162.75,162.5,162.63,29334.0
2016-08-01 15:35:00,162.61,162.83,162.53,162.75,27417.0,162.61,162.83,162.53,162.75,27417.0
2016-08-01 15:40:00,162.73,163.16,162.68,162.99,79269.0,162.73,163.16,162.68,162.99,79269.0
2016-08-01 15:45:00,162.94,163.18,162.9,162.97,98449.0,162.94,163.18,162.9,162.97,98449.0
2016-08-01 15:50:00,162.97,163.32,162.66,163.25,130541.0,162.97,163.32,162.66,163.25,130541.0
2016-08-01 15:55:00,163.23,163.5,163.01,163.23,226692.0,163.23,163.5,163.01,163.23,226692.0
2016-08-02 09:30:00,162.16,164.17,161.88,163.82,77317.0,162.16,164.17,161.88,163.82,77317.0
2016-08-02 09:35:00,163.86,164.5,163.54,163.64,44748.0,163.86,164.5,163.54,163.64,44748.0
2016-08-02 09:40:00,163.6,163.7,162.96,163.35,36132.0,163.6,163.7,162.96,163.35,36132.0
2016-08-02 09:45:00,163.26,163.36,162.85,162.94,42117.0,163.26,163.36,162.85,162.94,42117.0
2016-08-02 09:50:00,162.89,163.53,162.88,163.12,57122.0,162.89,163.53,162.88,163.12,57122.0
2016-08-02 09:55:00,163.13,163.45,163.12,163.17,26601.0,163.13,163.45,163.12,163.17,26601.0
2016-08-02 10:00:00,163.15,163.27,162.56,162.8,22129.0,163.15,163.27,162.56,162.8,22129.0
2016-08-02 10:05:00,162.83,163.11,162.79,162.82,17942.0,162.83,163.11,162.79,162.82,17942.0
2016-08-02 10:10:00,162.92,162.93,162.13,162.68,30473.0,162.92,162.93,162.13,162.68,30473.0
2016-08-02 10:15:00,162.68,162.9,162.2,162.2,17480.0,162.68,162.9,162.2,162.2,17480.0
2016-08-02 10:20:00,162.19,162.62,162.19,162.41,13170.0,162.19,162.62,162.19,162.41,13170.0
2016-08-02 10:25:00,162.39,162.4,162.13,162.23,13449.0,162.39,162.4,162.13,162.23,13449.0
2016-08-02 10:30:00,162.23,162.54,161.96,162.35,22116.0,162.23,162.54,161.96,162.35,22116.0
2016-08-02 10:35:00,162.36,162.39,162.09,162.14,10482.0,162.36,162.39,162.09,162.14,10482.0
2016-08-02 10:40:00,162.1,162.26,161.9,162.15,21587.0,162.1,162.26,161.9,162.15,21587.0
2016-08-02 10:45:00,162.13,162.22,161.91,161.94,18841.0,162.13,162.22,161.91,161.94,18841.0
2016-08-02 10:50:00,161.99,161.99,161.54,161.68,25088.0,161.99,161.99,161.54,161.68,25088.0
2016-08-02 10:55:00,161.69,161.7,161.15,161.21,18319.0,161.69,161.7,161.15,161.21,18319.0
2016-08-02 11:00:00,161.22,161.41,161.22,161.4,11584.0,161.22,161.41,161.22,161.4,11584.0
2016-08-02 11:05:00,161.26,161.43,161.09,161.26,17483.0,161.26,161.43,161.09,161.26,17483.0
2016-08-02 11:10:00,161.19,161.23,160.96,161.04,18045.0,161.19,161.23,160.96,161.04,18045.0
2016-08-02 11:15:00,161.09,161.29,161.04,161.09,7319.0,161.09,161.29,161.04,161.09,7319.0
2016-08-02 11:20:00,161.08,161.64,161.05,161.48,12852.0,161.08,161.64,161.05,161.48,12852.0
2016-08-02 11:25:00,161.35,161.38,161.14,161.15,15029.0,161.35,161.38,161.14,161.15,15029.0
2016-08-02 11:30:00,161.15,161.24,161.02,161.1,8763.0,161.15,161.24,161.02,161.1,8763.0
2016-08-02 11:35:00,161.17,161.17,160.8,160.8,11871.0,161.17,161.17,160.8,160.8,11871.0
2016-08-02 11:40:00,160.88,160.88,160.64,160.84,10651.0,160.88,160.88,160.64,160.84,10651.0
2016-08-02 11:45:00,160.86,161.12,160.81,161.12,7346.0,160.86,161.12,160.81,161.12,7346.0
2016-08-02 11:50:00,161.14,161.15,161.01,161.05,7753.0,161.14,161.15,161.01,161.05,7753.0
2016-08-02 11:55:00,161.09,161.29,161.08,161.29,11082.0,161.09,161.29,161.08,161.29,11082.0
2016-08-02 12:00:00,161.29,161.44,161.21,161.36,12100.0,161.29,161.44,161.21,161.36,12100.0
2016-08-02 12:05:00,161.34,161.35,160.96,161.06,13885.0,161.34,161.35,160.96,161.06,13885.0
2016-08-02 12:10:00,161.01,161.01,160.71,160.9,10442.0,161.01,161.01,160.71,160.9,10442.0
2016-08-02 12:15:00,160.91,161.29,160.9,161.26,5160.0,160.91,161.29,160.9,161.26,5160.0
2016-08-02 12:20:00,161.23,161.38,161.11,161.35,14991.0,161.23,161.38,161.11,161.35,14991.0
2016-08-02 12:25:00,161.44,161.45,161.36,161.44,2500.0,161.44,161.45,161.36,161.44,2500.0
2016-08-02 12:30:00,161.46,161.46,161.31,161.36,3401.0,161.46,161.46,161.31,161.36,3401.0
2016-08-02 12:35:00,161.35,161.4,161.22,161.24,8851.0,161.35,161.4,161.22,161.24,8851.0
2016-08-02 12:40:00,161.24,161.33,161.19,161.29,4147.0,161.24,161.33,161.19,161.29,4147.0
2016-08-02 12:45:00,161.33,161.49,161.31,161.41,8865.0,161.33,161.49,161.31,161.41,8865.0
2016-08-02 12:50:00,161.41,161.42,161.28,161.33,6101.0,161.41,161.42,161.28,161.33,6101.0
2016-08-02 12:55:00,161.33,161.33,160.9,160.9,4211.0,161.33,161.33,160.9,160.9,4211.0
2016-08-02 13:00:00,160.9,161.07,160.68,160.69,7429.0,160.9,161.07,160.68,160.69,7429.0
2016-08-02 13:05:00,160.65,160.77,160.51,160.55,10623.0,160.65,160.77,160.51,160.55,10623.0
2016-08-02 13:10:00,160.55,160.73,160.51,160.59,5583.0,160.55,160.73,160.51,160.59,5583.0
2016-08-02 13:15:00,160.56,160.64,160.38,160.41,15591.0,160.56,160.64,160.38,160.41,15591.0
2016-08-02 13:20:00,160.41,160.55,160.4,160.55,22960.0,160.41,160.55,160.4,160.55,22960.0
2016-08-02 13:25:00,160.55,160.96,160.51,160.96,15043.0,160.55,160.96,160.51,160.96,15043.0
2016-08-02 13:30:00,160.88,160.94,160.79,160.87,5874.0,160.88,160.94,160.79,160.87,5874.0
2016-08-02 13:35:00,160.91,160.96,160.68,160.73,8606.0,160.91,160.96,160.68,160.73,8606.0
2016-08-02 13:40:00,160.72,160.72,160.46,160.61,4850.0,160.72,160.72,160.46,160.61,4850.0
2016-08-02 13:45:00,160.71,160.82,160.71,160.73,5711.0,160.71,160.82,160.71,160.73,5711.0
2016-08-02 13:50:00,160.7,160.77,160.68,160.76,7992.0,160.7,160.77,160.68,160.76,7992.0
2016-08-02 13:55:00,160.71,160.73,160.51,160.54,9685.0,160.71,160.73,160.51,160.54,9685.0
2016-08-02 14:00:00,160.57,160.72,160.51,160.63,14859.0,160.57,160.72,160.51,160.63,14859.0
2016-08-02 14:05:00,160.62,160.94,160.51,160.93,22729.0,160.62,160.94,160.51,160.93,22729.0
2016-08-02 14:10:00,160.98,161.09,160.9,161.04,5600.0,160.98,161.09,160.9,161.04,5600.0
2016-08-02 14:15:00,161.12,161.12,160.95,161.0,5731.0,161.12,161.12,160.95,161.0,5731.0
2016-08-02 14:20:00,161.02,161.3,161.01,161.2,24948.0,161.02,161.3,161.01,161.2,24948.0
2016-08-02 14:25:00,161.33,161.36,161.18,161.19,10150.0,161.33,161.36,161.18,161.19,10150.0
2016-08-02 14:30:00,161.17,161.26,161.04,161.05,6414.0,161.17,161.26,161.04,161.05,6414.0
2016-08-02 14:35:00,161.1,161.13,160.95,160.97,7714.0,161.1,161.13,160.95,160.97,7714.0
2016-08-02 14:40:00,160.97,161.2,160.91,161.12,16483.0,160.97,161.2,160.91,161.12,16483.0
2016-08-02 14:45:00,161.12,161.16,160.91,161.07,30057.0,161.12,161.16,160.91,161.07,30057.0
2016-08-02 14:50:00,161.07,161.12,160.93,161.12,9376.0,161.07,161.12,160.93,161.12,9376.0
2016-08-02 14:55:00,161.05,161.15,160.97,161.07,6902.0,161.05,161.15,160.97,161.07,6902.0
2016-08-02 15:00:00,161.13,161.37,161.11,161.25,6657.0,161.13,161.37,161.11,161.25,6657.0
2016-08-02 15:05:00,161.18,161.23,161.07,161.15,10958.0,161.18,161.23,161.07,161.15,10958.0
2016-08-02 15:10:00,161.15,161.17,160.81,160.82,15381.0,161.15,161.17,160.81,160.82,15381.0
2016-08-02 15:15:00,160.85,160.86,160.38,160.43,52776.0,160.85,160.86,160.38,160.43,52776.0
2016-08-02 15:20:00,160.39,160.62,160.33,160.54,25333.0,160.39,160.62,160.33,160.54,25333.0
2016-08-02 15:25:00,160.56,160.75,160.43,160.55,22984.0,160.56,160.75,160.43,160.55,22984.0
2016-08-02 15:30:00,160.52,160.71,160.5,160.62,29916.0,160.52,160.71,160.5,160.62,29916.0
2016-08-02 15:35:00,160.67,160.88,160.63,160.83,35871.0,160.67,160.88,160.63,160.83,35871.0
2016-08-02 15:40:00,160.81,160.86,160.54,160.83,35702.0,160.81,160.86,160.54,160.83,35702.0
2016-08-02 15:45:00,160.8,161.02,160.78,160.79,49406.0,160.8,161.02,160.78,160.79,49406.0
2016-08-02 15:50:00,160.79,160.91,160.77,160.84,62503.0,160.79,160.91,160.77,160.84,62503.0
2016-08-02 15:55:00,160.85,160.88,160.5,160.75,121090.0,160.85,160.88,160.5,160.75,121090.0
2016-08-03 09:30:00,161.07,161.12,160.13,160.49,42115.0,161.07,161.12,160.13,160.49,42115.0
2016-08-03 09:35:00,160.53,160.97,160.42,160.75,25635.0,160.53,160.97,160.42,160.75,25635.0
2016-08-03 09:40:00,160.81,161.04,160.7,160.96,31121.0,160.81,161.04,160.7,160.96,31121.0
2016-08-03 09:45:00,160.93,161.06,160.64,160.71,22274.0,160.93,161.06,160.64,160.71,22274.0
2016-08-03 09:50:00,160.69,161.12,160.45,160.98,69528.0,160.69,161.12,160.45,160.98,69528.0
2016-08-03 09:55:00,160.97,162.0,160.95,161.82,40432.0,160.97,162.0,160.95,161.82,40432.0
2016-08-03 10:00:00,161.8,162.21,161.71,162.06,20631.0,161.8,162.21,161.71,162.06,20631.0
2016-08-03 10:05:00,162.06,162.23,161.88,161.95,23687.0,162.06,162.23,161.88,161.95,23687.0
2016-08-03 10:10:00,161.92,162.4,161.86,162.4,19492.0,161.92,162.4,161.86,162.4,19492.0
2016-08-03 10:15:00,162.37,162.63,162.29,162.32,29785.0,162.37,162.63,162.29,162.32,29785.0
2016-08-03 10:20:00,162.31,162.72,162.31,162.47,30732.0,162.31,162.72,162.31,162.47,30732.0
2016-08-03 10:25:00,162.47,162.61,162.29,162.29,23283.0,162.47,162.61,162.29,162.29,23283.0
2016-08-03 10:30:00,162.24,162.26,161.73,162.02,42335.0,162.24,162.26,161.73,162.02,42335.0
2016-08-03 10:35:00,162.04,162.08,161.76,161.89,11321.0,162.04,162.08,161.76,161.89,11321.0
2016-08-03 10:40:00,161.84,162.05,161.72,161.73,11912.0,161.84,162.05,161.72,161.73,11912.0
2016-08-03 10:45:00,161.76,161.76,161.25,161.33,21481.0,161.76,161.76,161.25,161.33,21481.0
2016-08-03 10:50:00,161.41,161.75,161.3,161.75,8278.0,161.41,161.75,161.3,161.75,8278.0
2016-08-03 10:55:00,161.65,161.88,161.65,161.75,13719.0,161.65,161.88,161.65,161.75,13719.0
2016-08-03 11:00:00,161.79,161.92,161.74,161.83,8459.0,161.79,161.92,161.74,161.83,8459.0
2016-08-03 11:05:00,161.8,161.8,161.64,161.72,15060.0,161.8,161.8,161.64,161.72,15060.0
2016-08-03 11:10:00,161.71,161.74,161.6,161.67,5089.0,161.71,161.74,161.6,161.67,5089.0
2016-08-03 11:15:00,161.69,161.79,161.59,161.73,20300.0,161.69,161.79,161.59,161.73,20300.0
2016-08-03 11:20:00,161.75,161.94,161.7,161.91,11555.0,161.75,161.94,161.7,161.91,11555.0
2016-08-03 11:25:00,161.93,161.99,161.85,161.98,11988.0,161.93,161.99,161.85,161.98,11988.0
2016-08-03 11:30:00,161.97,162.18,161.93,161.98,56033.0,161.97,162.18,161.93,161.98,56033.0
2016-08-03 11:35:00,161.98,161.99,161.83,161.99,11540.0,161.98,161.99,161.83,161.99,11540.0
2016-08-03 11:40:00,161.97,161.97,161.77,161.84,5275.0,161.97,161.97,161.77,161.84,5275.0
2016-08-03 11:45:00,161.84,161.95,161.82,161.86,8458.0,161.84,161.95,161.82,161.86,8458.0
2016-08-03 11:50:00,161.89,162.02,161.87,161.92,19081.0,161.89,162.02,161.87,161.92,19081.0
2016-08-03 11:55:00,161.95,161.95,161.85,161.9,8068.0,161.95,161.95,161.85,161.9,8068.0
2016-08-03 12:00:00,161.87,161.87,161.78,161.87,14000.0,161.87,161.87,161.78,161.87,14000.0
2016-08-03 12:05:00,161.87,162.0,161.84,161.97,8012.0,161.87,162.0,161.84,161.97,8012.0
2016-08-03 12:10:00,161.97,162.02,161.83,161.83,10570.0,161.97,162.02,161.83,161.83,10570.0
2016-08-03 12:15:00,161.85,161.96,161.79,161.89,7969.0,161.85,161.96,161.79,161.89,7969.0
2016-08-03 12:20:00,161.88,161.9,161.76,161.82,3223.0,161.88,161.9,161.76,161.82,3223.0
2016-08-03 12:25:00,161.81,161.89,161.76,161.82,3500.0,161.81,161.89,161.76,161.82,3500.0
2016-08-03 12:30:00,161.85,161.99,161.84,161.99,5130.0,161.85,161.99,161.84,161.99,5130.0
2016-08-03 12:35:00,162.02,162.25,162.0,162.19,14570.0,162.02,162.25,162.0,162.19,14570.0
2016-08-03 12:40:00,162.2,162.39,162.15,162.34,10674.0,162.2,162.39,162.15,162.34,10674.0
2016-08-03 12:45:00,162.29,162.32,162.18,162.21,2062.0,162.29,162.32,162.18,162.21,2062.0
2016-08-03 12:50:00,162.18,162.29,162.14,162.23,6413.0,162.18,162.29,162.14,162.23,6413.0
2016-08-03 12:55:00,162.2,162.39,162.2,162.39,6300.0,162.2,162.39,162.2,162.39,6300.0
2016-08-03 13:00:00,162.39,162.4,162.24,162.35,14434.0,162.39,162.4,162.24,162.35,14434.0
2016-08-03 13:05:00,162.39,162.65,162.39,162.64,42646.0,162.39,162.65,162.39,162.64,42646.0
2016-08-03 13:10:00,162.64,162.7,162.52,162.69,11647.0,162.64,162.7,162.52,162.69,11647.0
2016-08-03 13:15:00,162.7,162.73,162.66,162.69,14694.0,162.7,162.73,162.66,162.69,14694.0
2016-08-03 13:20:00,162.69,162.83,162.69,162.77,12430.0,162.69,162.83,162.69,162.77,12430.0
2016-08-03 13:25:00,162.78,162.81,162.69,162.7,7168.0,162.78,162.81,162.69,162.7,7168.0
2016-08-03 13:30:00,162.73,162.77,162.69,162.71,20021.0,162.73,162.77,162.69,162.71,20021.0
2016-08-03 13:35:00,162.73,162.78,162.72,162.73,10095.0,162.73,162.78,162.72,162.73,10095.0
2016-08-03 13:40:00,162.72,162.81,162.72,162.74,10449.0,162.72,162.81,162.72,162.74,10449.0
2016-08-03 13:45:00,162.73,162.77,162.71,162.74,13270.0,162.73,162.77,162.71,162.74,13270.0
2016-08-03 13:50:00,162.76,162.77,162.55,162.59,21692.0,162.76,162.77,162.55,162.59,21692.0
2016-08-03 13:55:00,162.55,162.55,162.4,162.53,9237.0,162.55,162.55,162.4,162.53,9237.0
2016-08-03 14:00:00,162.57,162.87,162.51,162.87,38953.0,162.57,162.87,162.51,162.87,38953.0
2016-08-03 14:05:00,162.86,162.9,162.82,162.85,9575.0,162.86,162.9,162.82,162.85,9575.0
2016-08-03 14:10:00,162.84,162.89,162.77,162.84,5500.0,162.84,162.89,162.77,162.84,5500.0
2016-08-03 14:15:00,162.82,162.88,162.66,162.67,6937.0,162.82,162.88,162.66,162.67,6937.0
2016-08-03 14:20:00,162.69,162.8,162.69,162.75,3511.0,162.69,162.8,162.69,162.75,3511.0
2016-08-03 14:25:00,162.73,162.78,162.67,162.68,7094.0,162.73,162.78,162.67,162.68,7094.0
2016-08-03 14:30:00,162.66,162.7,162.52,162.63,6937.0,162.66,162.7,162.52,162.63,6937.0
2016-08-03 14:35:00,162.66,162.68,162.59,162.59,4800.0,162.66,162.68,162.59,162.59,4800.0
2016-08-03 14:40:00,162.59,162.59,162.49,162.55,3984.0,162.59,162.59,162.49,162.55,3984.0
2016-08-03 14:45:00,162.54,162.6,162.54,162.59,3975.0,162.54,162.6,162.54,162.59,3975.0
2016-08-03 14:50:00,162.64,162.67,162.51,162.63,8905.0,162.64,162.67,162.51,162.63,8905.0
2016-08-03 14:55:00,162.64,162.78,162.62,162.78,6783.0,162.64,162.78,162.62,162.78,6783.0
2016-08-03 15:00:00,162.74,162.86,162.71,162.81,10095.0,162.74,162.86,162.71,162.81,10095.0
2016-08-03 15:05:00,162.77,162.9,162.75,162.82,9600.0,162.77,162.9,162.75,162.82,9600.0
2016-08-03 15:10:00,162.82,163.17,162.82,163.12,61208.0,162.82,163.17,162.82,163.12,61208.0
2016-08-03 15:15:00,163.14,163.2,163.0,163.02,11697.0,163.14,163.2,163.0,163.02,11697.0
2016-08-03 15:20:00,163.03,163.09,162.94,163.06,13648.0,163.03,163.09,162.94,163.06,13648.0
2016-08-03 15:25:00,163.06,163.11,162.98,163.0,10130.0,163.06,163.11,162.98,163.0,10130.0
2016-08-03 15:30:00,163.02,163.02,162.79,162.79,14001.0,163.02,163.02,162.79,162.79,14001.0
2016-08-03 15:35:00,162.8,162.94,162.7,162.7,44910.0,162.8,162.94,162.7,162.7,44910.0
2016-08-03 15:40:00,162.76,162.77,162.53,162.53,17182.0,162.76,162.77,162.53,162.53,17182.0
2016-08-03 15:45:00,162.58,162.67,162.32,162.37,35125.0,162.58,162.67,162.32,162.37,35125.0
2016-08-03 15:50:00,162.33,162.41,162.25,162.25,48316.0,162.33,162.41,162.25,162.25,48316.0
2016-08-03 15:55:00,162.25,162.33,162.0,162.25,101230.0,162.25,162.33,162.0,162.25,101230.0
2016-08-04 09:30:00,162.72,163.6,162.7,163.6,28114.0,162.72,163.6,162.7,163.6,28114.0
2016-08-04 09:35:00,163.6,164.16,163.49,163.68,37542.0,163.6,164.16,163.49,163.68,37542.0
2016-08-04 09:40:00,163.93,164.05,163.39,163.97,19994.0,163.93,164.05,163.39,163.97,19994.0
2016-08-04 09:45:00,163.97,163.98,163.02,163.41,17751.0,163.97,163.98,163.02,163.41,17751.0
2016-08-04 09:50:00,163.57,163.75,163.31,163.47,30144.0,163.57,163.75,163.31,163.47,30144.0
2016-08-04 09:55:00,163.48,163.53,162.6,162.6,24632.0,163.48,163.53,162.6,162.6,24632.0
2016-08-04 10:00:00,162.7,163.14,162.6,162.94,25693.0,162.7,163.14,162.6,162.94,25693.0
2016-08-04 10:05:00,162.91,162.98,162.34,162.42,20265.0,162.91,162.98,162.34,162.42,20265.0
2016-08-04 10:10:00,162.46,162.53,162.29,162.41,25336.0,162.46,162.53,162.29,162.41,25336.0
2016-08-04 10:15:00,162.41,162.6,162.39,162.47,22818.0,162.41,162.6,162.39,162.47,22818.0
2016-08-04 10:20:00,162.47,162.51,162.25,162.34,22005.0,162.47,162.51,162.25,162.34,22005.0
2016-08-04 10:25:00,162.4,162.43,161.72,161.86,32080.0,162.4,162.43,161.72,161.86,32080.0
2016-08-04 10:30:00,161.86,162.28,161.67,162.05,22648.0,161.86,162.28,161.67,162.05,22648.0
2016-08-04 10:35:00,162.08,162.41,161.95,162.41,20458.0,162.08,162.41,161.95,162.41,20458.0
2016-08-04 10:40:00,162.37,162.39,162.16,162.35,18714.0,162.37,162.39,162.16,162.35,18714.0
2016-08-04 10:45:00,162.38,162.4,162.14,162.2,14366.0,162.38,162.4,162.14,162.2,14366.0
2016-08-04 10:50:00,162.34,162.48,162.22,162.37,15809.0,162.34,162.48,162.22,162.37,15809.0
2016-08-04 10:55:00,162.35,162.71,162.34,162.71,11812.0,162.35,162.71,162.34,162.71,11812.0
2016-08-04 11:00:00,162.68,162.9,162.55,162.73,24903.0,162.68,162.9,162.55,162.73,24903.0
2016-08-04 11:05:00,162.72,162.85,162.5,162.59,21745.0,162.72,162.85,162.5,162.59,21745.0
2016-08-04 11:10:00,162.65,162.83,162.35,162.7,38421.0,162.65,162.83,162.35,162.7,38421.0
2016-08-04 11:15:00,162.7,162.87,162.64,162.7,13012.0,162.7,162.87,162.64,162.7,13012.0
2016-08-04 11:20:00,162.72,162.75,162.43,162.43,7173.0,162.72,162.75,162.43,162.43,7173.0
2016-08-04 11:25:00,162.43,162.54,162.42,162.49,7503.0,162.43,162.54,162.42,162.49,7503.0
2016-08-04 11:30:00,162.5,162.53,162.4,162.4,37949.0,162.5,162.53,162.4,162.4,37949.0
2016-08-04 11:35:00,162.44,162.51,162.4,162.44,14812.0,162.44,162.51,162.4,162.44,14812.0
2016-08-04 11:40:00,162.49,162.51,162.44,162.5,15499.0,162.49,162.51,162.44,162.5,15499.0
2016-08-04 11:45:00,162.48,162.5,162.36,162.46,18444.0,162.48,162.5,162.36,162.46,18444.0
2016-08-04 11:50:00,162.5,162.5,162.45,162.5,22466.0,162.5,162.5,162.45,162.5,22466.0
2016-08-04 11:55:00,162.5,162.5,162.45,162.46,17154.0,162.5,162.5,162.45,162.46,17154.0
2016-08-04 12:00:00,162.49,162.51,162.45,162.5,21118.0,162.49,162.51,162.45,162.5,21118.0
2016-08-04 12:05:00,162.49,162.5,162.4,162.4,8733.0,162.49,162.5,162.4,162.4,8733.0
2016-08-04 12:10:00,162.39,162.43,162.36,162.4,13094.0,162.39,162.43,162.36,162.4,13094.0
2016-08-04 12:15:00,162.45,162.48,162.42,162.47,5212.0,162.45,162.48,162.42,162.47,5212.0
2016-08-04 12:20:00,162.47,162.51,162.47,162.49,18232.0,162.47,162.51,162.47,162.49,18232.0
2016-08-04 12:25:00,162.48,162.48,162.38,162.47,4900.0,162.48,162.48,162.38,162.47,4900.0
2016-08-04 12:30:00,162.43,162.5,162.41,162.47,9414.0,162.43,162.5,162.41,162.47,9414.0
2016-08-04 12:35:00,162.42,162.49,162.38,162.4,25500.0,162.42,162.49,162.38,162.4,25500.0
2016-08-04 12:40:00,162.44,162.48,162.42,162.43,3600.0,162.44,162.48,162.42,162.43,3600.0
2016-08-04 12:45:00,162.46,162.46,162.4,162.42,7210.0,162.46,162.46,162.4,162.42,7210.0
2016-08-04 12:50:00,162.41,162.44,162.29,162.29,8778.0,162.41,162.44,162.29,162.29,8778.0
2016-08-04 12:55:00,162.28,162.37,162.25,162.29,5030.0,162.28,162.37,162.25,162.29,5030.0
2016-08-04 13:00:00,162.29,162.31,162.25,162.25,14538.0,162.29,162.31,162.25,162.25,14538.0
2016-08-04 13:05:00,162.25,162.27,162.17,162.19,13828.0,162.25,162.27,162.17,162.19,13828.0
2016-08-04 13:10:00,162.21,162.25,162.01,162.05,13908.0,162.21,162.25,162.01,162.05,13908.0
2016-08-04 13:15:00,162.04,162.2,162.03,162.06,6900.0,162.04,162.2,162.03,162.06,6900.0
2016-08-04 13:20:00,162.05,162.1,161.89,161.92,15605.0,162.05,162.1,161.89,161.92,15605.0
2016-08-04 13:25:00,161.94,162.0,161.87,161.93,23500.0,161.94,162.0,161.87,161.93,23500.0
2016-08-04 13:30:00,161.98,162.0,161.95,162.0,9628.0,161.98,162.0,161.95,162.0,9628.0
2016-08-04 13:35:00,161.97,161.97,161.75,161.79,10343.0,161.97,161.97,161.75,161.79,10343.0
2016-08-04 13:40:00,161.76,161.86,161.69,161.8,10063.0,161.76,161.86,161.69,161.8,10063.0
2016-08-04 13:45:00,161.79,161.84,161.71,161.78,11771.0,161.79,161.84,161.71,161.78,11771.0
2016-08-04 13:50:00,161.79,161.82,161.7,161.78,14339.0,161.79,161.82,161.7,161.78,14339.0
2016-08-04 13:55:00,161.75,161.82,161.7,161.75,14195.0,161.75,161.82,161.7,161.75,14195.0
2016-08-04 14:00:00,161.79,161.87,161.75,161.8,16182.0,161.79,161.87,161.75,161.8,16182.0
2016-08-04 14:05:00,161.8,162.0,161.77,162.0,16062.0,161.8,162.0,161.77,162.0,16062.0
2016-08-04 14:10:00,161.98,162.0,161.92,161.96,7545.0,161.98,162.0,161.92,161.96,7545.0
2016-08-04 14:15:00,161.99,162.0,161.83,161.84,5498.0,161.99,162.0,161.83,161.84,5498.0
2016-08-04 14:20:00,161.82,162.0,161.82,161.99,5339.0,161.82,162.0,161.82,161.99,5339.0
2016-08-04 14:25:00,161.96,162.0,161.92,161.99,10424.0,161.96,162.0,161.92,161.99,10424.0
2016-08-04 14:30:00,161.98,162.0,161.9,161.95,6434.0,161.98,162.0,161.9,161.95,6434.0
2016-08-04 14:35:00,161.98,161.99,161.86,161.86,10334.0,161.98,161.99,161.86,161.86,10334.0
2016-08-04 14:40:00,161.85,161.97,161.84,161.85,10800.0,161.85,161.97,161.84,161.85,10800.0
2016-08-04 14:45:00,161.85,161.92,161.76,161.81,5539.0,161.85,161.92,161.76,161.81,5539.0
2016-08-04 14:50:00,161.81,161.82,161.7,161.76,7239.0,161.81,161.82,161.7,161.76,7239.0
2016-08-04 14:55:00,161.77,161.77,161.4,161.47,32499.0,161.77,161.77,161.4,161.47,32499.0
2016-08-04 15:00:00,161.47,161.5,161.45,161.48,23305.0,161.47,161.5,161.45,161.48,23305.0
2016-08-04 15:05:00,161.49,161.5,161.47,161.47,12900.0,161.49,161.5,161.47,161.47,12900.0
2016-08-04 15:10:00,161.5,161.5,161.46,161.5,14065.0,161.5,161.5,161.46,161.5,14065.0
2016-08-04 15:15:00,161.5,161.5,161.47,161.48,17738.0,161.5,161.5,161.47,161.48,17738.0
2016-08-04 15:20:00,161.48,161.5,161.4,161.42,11301.0,161.48,161.5,161.4,161.42,11301.0
2016-08-04 15:25:00,161.42,161.5,161.33,161.5,21151.0,161.42,161.5,161.33,161.5,21151.0
2016-08-04 15:30:00,161.5,161.87,161.46,161.83,53500.0,161.5,161.87,161.46,161.83,53500.0
2016-08-04 15:35:00,161.85,162.23,161.83,162.21,31278.0,161.85,162.23,161.83,162.21,31278.0
2016-08-04 15:40:00,162.23,162.65,162.23,162.56,35846.0,162.23,162.65,162.23,162.56,35846.0
2016-08-04 15:45:00,162.54,162.65,162.5,162.53,38019.0,162.54,162.65,162.5,162.53,38019.0
2016-08-04 15:50:00,162.53,162.53,162.36,162.48,32048.0,162.53,162.53,162.36,162.48,32048.0
2016-08-04 15:55:00,162.46,162.59,162.37,162.57,96544.0,162.46,162.59,162.37,162.57,96544.0
2016-08-05 09:30:00,163.5,164.55,163.2,164.5,86475.0,163.5,164.55,163.2,164.5,86475.0
2016-08-05 09:35:00,164.5,165.0,164.23,164.55,88800.0,164.5,165.0,164.23,164.55,88800.0
2016-08-05 09:40:00,164.55,164.87,164.22,164.32,32250.0,164.55,164.87,164.22,164.32,32250.0
2016-08-05 09:45:00,164.32,164.4,164.04,164.4,29484.0,164.32,164.4,164.04,164.4,29484.0
2016-08-05 09:50:00,164.39,164.4,164.06,164.24,18592.0,164.39,164.4,164.06,164.24,18592.0
2016-08-05 09:55:00,164.19,164.46,164.19,164.4,23827.0,164.19,164.46,164.19,164.4,23827.0
2016-08-05 10:00:00,164.33,164.45,164.29,164.31,54532.0,164.33,164.45,164.29,164.31,54532.0
2016-08-05 10:05:00,164.34,164.39,164.23,164.3,30418.0,164.34,164.39,164.23,164.3,30418.0
2016-08-05 10:10:00,164.27,164.45,164.27,164.4,25153.0,164.27,164.45,164.27,164.4,25153.0
2016-08-05 10:15:00,164.37,164.5,164.28,164.33,49417.0,164.37,164.5,164.28,164.33,49417.0
2016-08-05 10:20:00,164.31,164.39,164.3,164.34,18027.0,164.31,164.39,164.3,164.34,18027.0
2016-08-05 10:25:00,164.35,164.39,164.13,164.28,18781.0,164.35,164.39,164.13,164.28,18781.0
2016-08-05 10:30:00,164.24,164.38,164.23,164.31,17060.0,164.24,164.38,164.23,164.31,17060.0
2016-08-05 10:35:00,164.34,164.45,164.32,164.45,6434.0,164.34,164.45,164.32,164.45,6434.0
2016-08-05 10:40:00,164.41,164.56,164.38,164.52,20954.0,164.41,164.56,164.38,164.52,20954.0
2016-08-05 10:45:00,164.53,164.56,164.34,164.34,12036.0,164.53,164.56,164.34,164.34,12036.0
2016-08-05 10:50:00,164.4,164.72,164.39,164.57,12207.0,164.4,164.72,164.39,164.57,12207.0
2016-08-05 10:55:00,164.6,164.8,164.57,164.79,4348.0,164.6,164.8,164.57,164.79,4348.0
2016-08-05 11:00:00,164.74,164.88,164.66,164.88,18416.0,164.74,164.88,164.66,164.88,18416.0
2016-08-05 11:05:00,164.88,164.99,164.83,164.94,10595.0,164.88,164.99,164.83,164.94,10595.0
2016-08-05 11:10:00,164.96,164.97,164.81,164.96,11450.0,164.96,164.97,164.81,164.96,11450.0
2016-08-05 11:15:00,164.97,165.31,164.93,165.31,62178.0,164.97,165.31,164.93,165.31,62178.0
2016-08-05 11:20:00,165.31,165.71,165.24,165.71,31321.0,165.31,165.71,165.24,165.71,31321.0
2016-08-05 11:25:00,165.71,165.98,165.7,165.96,47039.0,165.71,165.98,165.7,165.96,47039.0
2016-08-05 11:30:00,165.96,166.47,165.85,166.47,98783.0,165.96,166.47,165.85,166.47,98783.0
2016-08-05 11:35:00,166.45,166.95,166.42,166.8,65117.0,166.45,166.95,166.42,166.8,65117.0
2016-08-05 11:40:00,166.86,166.87,166.3,166.33,32061.0,166.86,166.87,166.3,166.33,32061.0
2016-08-05 11:45:00,166.27,166.53,166.11,166.23,67413.0,166.27,166.53,166.11,166.23,67413.0
2016-08-05 11:50:00,166.23,166.38,166.16,166.34,32690.0,166.23,166.38,166.16,166.34,32690.0
2016-08-05 11:55:00,166.37,166.63,166.33,166.63,33603.0,166.37,166.63,166.33,166.63,33603.0
2016-08-05 12:00:00,166.66,166.98,166.64,166.93,24267.0,166.66,166.98,166.64,166.93,24267.0
2016-08-05 12:05:00,166.96,166.98,166.84,166.94,12418.0,166.96,166.98,166.84,166.94,12418.0
2016-08-05 12:10:00,166.91,167.37,166.91,167.31,42035.0,166.91,167.37,166.91,167.31,42035.0
2016-08-05 12:15:00,167.3,167.31,166.76,166.84,15861.0,167.3,167.31,166.76,166.84,15861.0
2016-08-05 12:20:00,166.76,166.85,166.63,166.83,7340.0,166.76,166.85,166.63,166.83,7340.0
2016-08-05 12:25:00,166.81,166.86,166.71,166.82,10535.0,166.81,166.86,166.71,166.82,10535.0
2016-08-05 12:30:00,166.8,166.99,166.76,166.86,17622.0,166.8,166.99,166.76,166.86,17622.0
2016-08-05 12:35:00,166.82,167.0,166.81,166.97,15105.0,166.82,167.0,166.81,166.97,15105.0
2016-08-05 12:40:00,166.96,167.13,166.92,167.08,22791.0,166.96,167.13,166.92,167.08,22791.0
2016-08-05 12:45:00,167.07,167.23,167.07,167.21,10923.0,167.07,167.23,167.07,167.21,10923.0
2016-08-05 12:50:00,167.2,167.36,167.18,167.3,19032.0,167.2,167.36,167.18,167.3,19032.0
2016-08-05 12:55:00,167.31,167.38,167.25,167.36,36013.0,167.31,167.38,167.25,167.36,36013.0
2016-08-05 13:00:00,167.38,167.63,167.37,167.54,34406.0,167.38,167.63,167.37,167.54,34406.0
2016-08-05 13:05:00,167.56,167.58,167.2,167.28,34875.0,167.56,167.58,167.2,167.28,34875.0
2016-08-05 13:10:00,167.29,167.64,167.28,167.61,18685.0,167.29,167.64,167.28,167.61,18685.0
2016-08-05 13:15:00,167.64,167.64,167.41,167.48,21662.0,167.64,167.64,167.41,167.48,21662.0
2016-08-05 13:20:00,167.51,167.6,167.43,167.55,15711.0,167.51,167.6,167.43,167.55,15711.0
2016-08-05 13:25:00,167.58,167.6,167.52,167.58,10875.0,167.58,167.6,167.52,167.58,10875.0
2016-08-05 13:30:00,167.57,167.67,167.56,167.65,25711.0,167.57,167.67,167.56,167.65,25711.0
2016-08-05 13:35:00,167.65,167.75,167.58,167.71,18314.0,167.65,167.75,167.58,167.71,18314.0
2016-08-05 13:40:00,167.72,168.1,167.69,168.01,56119.0,167.72,168.1,167.69,168.01,56119.0
2016-08-05 13:45:00,168.03,168.06,167.69,167.74,33591.0,168.03,168.06,167.69,167.74,33591.0
2016-08-05 13:50:00,167.76,168.02,167.71,167.98,23640.0,167.76,168.02,167.71,167.98,23640.0
2016-08-05 13:55:00,167.98,168.05,167.84,167.84,19439.0,167.98,168.05,167.84,167.84,19439.0
2016-08-05 14:00:00,167.91,168.0,167.8,167.83,24086.0,167.91,168.0,167.8,167.83,24086.0
2016-08-05 14:05:00,167.86,167.86,167.65,167.71,11265.0,167.86,167.86,167.65,167.71,11265.0
2016-08-05 14:10:00,167.73,167.84,167.72,167.8,13632.0,167.73,167.84,167.72,167.8,13632.0
2016-08-05 14:15:00,167.81,167.82,167.53,167.57,13503.0,167.81,167.82,167.53,167.57,13503.0
2016-08-05 14:20:00,167.52,167.74,167.45,167.48,9780.0,167.52,167.74,167.45,167.48,9780.0
2016-08-05 14:25:00,167.5,167.55,167.37,167.48,12447.0,167.5,167.55,167.37,167.48,12447.0
2016-08-05 14:30:00,167.49,167.63,167.36,167.63,23446.0,167.49,167.63,167.36,167.63,23446.0
2016-08-05 14:35:00,167.55,167.69,167.52,167.54,18496.0,167.55,167.69,167.52,167.54,18496.0
2016-08-05 14:40:00,167.64,167.68,167.44,167.68,20547.0,167.64,167.68,167.44,167.68,20547.0
2016-08-05 14:45:00,167.65,167.92,167.65,167.92,22698.0,167.65,167.92,167.65,167.92,22698.0
2016-08-05 14:50:00,167.91,167.94,167.78,167.88,19482.0,167.91,167.94,167.78,167.88,19482.0
2016-08-05 14:55:00,167.91,168.17,167.87,168.13,28869.0,167.91,168.17,167.87,168.13,28869.0
2016-08-05 15:00:00,168.05,168.22,168.04,168.16,24912.0,168.05,168.22,168.04,168.16,24912.0
2016-08-05 15:05:00,168.18,168.24,167.83,167.89,29919.0,168.18,168.24,167.83,167.89,29919.0
2016-08-05 15:10:00,167.91,168.0,167.84,167.9,25699.0,167.91,168.0,167.84,167.9,25699.0
2016-08-05 15:15:00,167.9,168.0,167.86,167.98,11385.0,167.9,168.0,167.86,167.98,11385.0
2016-08-05 15:20:00,167.94,167.96,167.79,167.88,9549.0,167.94,167.96,167.79,167.88,9549.0
2016-08-05 15:25:00,167.89,168.0,167.79,167.95,33419.0,167.89,168.0,167.79,167.95,33419.0
2016-08-05 15:30:00,167.94,167.94,167.72,167.75,31125.0,167.94,167.94,167.72,167.75,31125.0
2016-08-05 15:35:00,167.74,167.78,167.48,167.59,39635.0,167.74,167.78,167.48,167.59,39635.0
2016-08-05 15:40:00,167.59,167.87,167.54,167.87,72887.0,167.59,167.87,167.54,167.87,72887.0
2016-08-05 15:45:00,167.86,167.86,167.64,167.64,61074.0,167.86,167.86,167.64,167.64,61074.0
2016-08-05 15:50:00,167.63,167.74,167.5,167.52,113831.0,167.63,167.74,167.5,167.52,113831.0
2016-08-05 15:55:00,167.52,167.63,167.3,167.39,229542.0,167.52,167.63,167.3,167.39,229542.0
2016-08-08 09:30:00,167.15,168.42,167.15,168.33,91727.0,167.15,168.42,167.15,168.33,91727.0
2016-08-08 09:35:00,168.38,169.49,168.14,168.4,103069.0,168.38,169.49,168.14,168.4,103069.0
2016-08-08 09:40:00,168.5,169.12,168.4,169.11,32236.0,168.5,169.12,168.4,169.11,32236.0
2016-08-08 09:45:00,169.0,169.11,168.69,168.86,44864.0,169.0,169.11,168.69,168.86,44864.0
2016-08-08 09:50:00,168.87,169.08,168.18,168.18,37268.0,168.87,169.08,168.18,168.18,37268.0
2016-08-08 09:55:00,168.14,168.52,168.04,168.48,28484.0,168.14,168.52,168.04,168.48,28484.0
2016-08-08 10:00:00,168.48,168.5,167.69,168.07,41882.0,168.48,168.5,167.69,168.07,41882.0
2016-08-08 10:05:00,168.07,168.28,168.01,168.15,20188.0,168.07,168.28,168.01,168.15,20188.0
2016-08-08 10:10:00,168.01,168.1,167.48,167.61,14314.0,168.01,168.1,167.48,167.61,14314.0
2016-08-08 10:15:00,167.59,167.96,167.51,167.62,25399.0,167.59,167.96,167.51,167.62,25399.0
2016-08-08 10:20:00,167.62,167.62,166.73,166.76,32955.0,167.62,167.62,166.73,166.76,32955.0
2016-08-08 10:25:00,166.87,167.76,166.76,167.76,47223.0,166.87,167.76,166.76,167.76,47223.0
2016-08-08 10:30:00,167.57,168.0,167.46,167.5,17529.0,167.57,168.0,167.46,167.5,17529.0
2016-08-08 10:35:00,167.56,167.56,167.29,167.42,10929.0,167.56,167.56,167.29,167.42,10929.0
2016-08-08 10:40:00,167.38,167.56,166.95,166.97,30245.0,167.38,167.56,166.95,166.97,30245.0
2016-08-08 10:45:00,166.94,167.02,166.6,166.66,34641.0,166.94,167.02,166.6,166.66,34641.0
2016-08-08 10:50:00,166.64,166.72,166.11,166.5,42522.0,166.64,166.72,166.11,166.5,42522.0
2016-08-08 10:55:00,166.54,167.1,166.51,166.96,14469.0,166.54,167.1,166.51,166.96,14469.0
2016-08-08 11:00:00,167.0,167.07,166.62,166.97,20690.0,167.0,167.07,166.62,166.97,20690.0
2016-08-08 11:05:00,166.94,167.14,166.88,167.14,9922.0,166.94,167.14,166.88,167.14,9922.0
2016-08-08 11:10:00,167.12,167.12,166.8,166.87,16628.0,167.12,167.12,166.8,166.87,16628.0
2016-08-08 11:15:00,166.92,166.92,166.75,166.8,4662.0,166.92,166.92,166.75,166.8,4662.0
2016-08-08 11:20:00,166.81,167.15,166.8,166.98,13415.0,166.81,167.15,166.8,166.98,13415.0
2016-08-08 11:25:00,167.05,167.05,166.68,166.75,8953.0,167.05,167.05,166.68,166.75,8953.0
2016-08-08 11:30:00,166.65,166.98,166.65,166.9,4630.0,166.65,166.98,166.65,166.9,4630.0
2016-08-08 11:35:00,166.92,166.99,166.57,166.79,13193.0,166.92,166.99,166.57,166.79,13193.0
2016-08-08 11:40:00,166.72,166.88,166.56,166.57,12495.0,166.72,166.88,166.56,166.57,12495.0
2016-08-08 11:45:00,166.63,166.85,166.43,166.43,14641.0,166.63,166.85,166.43,166.43,14641.0
2016-08-08 11:50:00,166.55,166.73,166.45,166.69,12657.0,166.55,166.73,166.45,166.69,12657.0
2016-08-08 11:55:00,166.61,166.66,166.56,166.65,5700.0,166.61,166.66,166.56,166.65,5700.0
2016-08-08 12:00:00,166.7,167.0,166.62,166.87,14178.0,166.7,167.0,166.62,166.87,14178.0
2016-08-08 12:05:00,166.9,166.91,166.83,166.91,2300.0,166.9,166.91,166.83,166.91,2300.0
2016-08-08 12:10:00,166.83,166.95,166.82,166.82,3899.0,166.83,166.95,166.82,166.82,3899.0
2016-08-08 12:15:00,166.79,167.0,166.79,166.96,13110.0,166.79,167.0,166.79,166.96,13110.0
2016-08-08 12:20:00,166.96,167.0,166.91,166.94,12400.0,166.96,167.0,166.91,166.94,12400.0
2016-08-08 12:25:00,166.95,166.96,166.7,166.82,15850.0,166.95,166.96,166.7,166.82,15850.0
2016-08-08 12:30:00,166.82,167.13,166.82,167.13,3552.0,166.82,167.13,166.82,167.13,3552.0
2016-08-08 12:35:00,167.1,167.26,167.1,167.25,11185.0,167.1,167.26,167.1,167.25,11185.0
2016-08-08 12:40:00,167.21,167.28,166.74,166.78,10866.0,167.21,167.28,166.74,166.78,10866.0
2016-08-08 12:45:00,166.7,167.0,166.63,166.96,8085.0,166.7,167.0,166.63,166.96,8085.0
2016-08-08 12:50:00,166.87,166.91,166.62,166.76,6400.0,166.87,166.91,166.62,166.76,6400.0
2016-08-08 12:55:00,166.76,166.77,166.54,166.54,4500.0,166.76,166.77,166.54,166.54,4500.0
2016-08-08 13:00:00,166.55,166.9,166.51,166.78,5000.0,166.55,166.9,166.51,166.78,5000.0
2016-08-08 13:05:00,166.75,166.79,166.61,166.79,4800.0,166.75,166.79,166.61,166.79,4800.0
2016-08-08 13:10:00,166.8,166.8,166.49,166.52,6718.0,166.8,166.8,166.49,166.52,6718.0
2016-08-08 13:15:00,166.58,167.07,166.57,167.06,15292.0,166.58,167.07,166.57,167.06,15292.0
2016-08-08 13:20:00,167.1,167.16,166.89,166.89,6744.0,167.1,167.16,166.89,166.89,6744.0
2016-08-08 13:25:00,166.89,166.94,166.72,166.73,6650.0,166.89,166.94,166.72,166.73,6650.0
2016-08-08 13:30:00,166.73,166.8,166.54,166.59,10250.0,166.73,166.8,166.54,166.59,10250.0
2016-08-08 13:35:00,166.59,166.67,166.54,166.61,7684.0,166.59,166.67,166.54,166.61,7684.0
2016-08-08 13:40:00,166.58,166.66,166.53,166.54,4700.0,166.58,166.66,166.53,166.54,4700.0
2016-08-08 13:45:00,166.54,166.64,166.5,166.56,9709.0,166.54,166.64,166.5,166.56,9709.0
2016-08-08 13:50:00,166.58,166.58,166.38,166.46,6200.0,166.58,166.58,166.38,166.46,6200.0
2016-08-08 13:55:00,166.41,166.48,166.38,166.45,7688.0,166.41,166.48,166.38,166.45,7688.0
2016-08-08 14:00:00,166.45,166.55,166.37,166.38,8930.0,166.45,166.55,166.37,166.38,8930.0
2016-08-08 14:05:00,166.38,166.42,166.12,166.12,11677.0,166.38,166.42,166.12,166.12,11677.0
2016-08-08 14:10:00,166.12,166.24,166.02,166.02,11263.0,166.12,166.24,166.02,166.02,11263.0
2016-08-08 14:15:00,166.04,166.08,165.78,165.85,15517.0,166.04,166.08,165.78,165.85,15517.0
2016-08-08 14:20:00,165.85,165.9,165.73,165.89,13146.0,165.85,165.9,165.73,165.89,13146.0
2016-08-08 14:25:00,165.9,166.1,165.88,166.03,7206.0,165.9,166.1,165.88,166.03,7206.0
2016-08-08 14:30:00,166.09,166.09,165.9,165.9,9366.0,166.09,166.09,165.9,165.9,9366.0
2016-08-08 14:35:00,165.9,166.05,165.82,165.9,9522.0,165.9,166.05,165.82,165.9,9522.0
2016-08-08 14:40:00,165.92,165.92,165.77,165.83,9633.0,165.92,165.92,165.77,165.83,9633.0
2016-08-08 14:45:00,165.82,166.16,165.82,166.15,9378.0,165.82,166.16,165.82,166.15,9378.0
2016-08-08 14:50:00,166.12,166.2,166.04,166.13,6920.0,166.12,166.2,166.04,166.13,6920.0
2016-08-08 14:55:00,166.16,166.26,166.0,166.01,6778.0,166.16,166.26,166.0,166.01,6778.0
2016-08-08 15:00:00,166.04,166.14,165.98,166.14,13140.0,166.04,166.14,165.98,166.14,13140.0
2016-08-08 15:05:00,166.12,166.12,165.99,166.11,8836.0,166.12,166.12,165.99,166.11,8836.0
2016-08-08 15:10:00,166.11,166.23,166.06,166.18,12375.0,166.11,166.23,166.06,166.18,12375.0
2016-08-08 15:15:00,166.18,166.18,165.9,165.96,10662.0,166.18,166.18,165.9,165.96,10662.0
2016-08-08 15:20:00,165.94,166.09,165.94,166.01,10433.0,165.94,166.09,165.94,166.01,10433.0
2016-08-08 15:25:00,166.01,166.09,166.01,166.03,18482.0,166.01,166.09,166.01,166.03,18482.0
2016-08-08 15:30:00,166.04,166.17,166.04,166.08,15545.0,166.04,166.17,166.04,166.08,15545.0
2016-08-08 15:35:00,166.09,166.19,166.08,166.19,18847.0,166.09,166.19,166.08,166.19,18847.0
2016-08-08 15:40:00,166.18,166.22,166.17,166.2,15177.0,166.18,166.22,166.17,166.2,15177.0
2016-08-08 15:45:00,166.19,166.26,166.14,166.16,19297.0,166.19,166.26,166.14,166.16,19297.0
2016-08-08 15:50:00,166.17,166.42,166.16,166.39,44121.0,166.17,166.42,166.16,166.39,44121.0
2016-08-08 15:55:00,166.41,166.47,166.26,166.33,107252.0,166.41,166.47,166.26,166.33,107252.0
2016-08-09 09:30:00,165.9,166.5,165.69,166.09,45394.0,165.9,166.5,165.69,166.09,45394.0
2016-08-09 09:35:00,166.1,166.48,165.93,166.3,18862.0,166.1,166.48,165.93,166.3,18862.0
2016-08-09 09:40:00,166.25,166.52,166.2,166.47,15534.0,166.25,166.52,166.2,166.47,15534.0
2016-08-09 09:45:00,166.36,166.56,166.34,166.45,16836.0,166.36,166.56,166.34,166.45,16836.0
2016-08-09 09:50:00,166.43,166.48,166.05,166.16,12900.0,166.43,166.48,166.05,166.16,12900.0
2016-08-09 09:55:00,166.09,166.15,165.74,166.0,13315.0,166.09,166.15,165.74,166.0,13315.0
2016-08-09 10:00:00,166.03,166.28,165.91,166.19,13584.0,166.03,166.28,165.91,166.19,13584.0
2016-08-09 10:05:00,166.19,166.33,166.05,166.23,11691.0,166.19,166.33,166.05,166.23,11691.0
2016-08-09 10:10:00,166.3,166.5,166.15,166.27,13600.0,166.3,166.5,166.15,166.27,13600.0
2016-08-09 10:15:00,166.29,166.55,166.22,166.45,11540.0,166.29,166.55,166.22,166.45,11540.0
2016-08-09 10:20:00,166.35,166.43,166.0,166.06,9375.0,166.35,166.43,166.0,166.06,9375.0
2016-08-09 10:25:00,166.06,166.3,166.06,166.14,16606.0,166.06,166.3,166.06,166.14,16606.0
2016-08-09 10:30:00,166.15,166.18,166.0,166.09,12495.0,166.15,166.18,166.0,166.09,12495.0
2016-08-09 10:35:00,166.15,166.43,166.13,166.32,16100.0,166.15,166.43,166.13,166.32,16100.0
2016-08-09 10:40:00,166.26,166.28,165.84,166.01,26445.0,166.26,166.28,165.84,166.01,26445.0
2016-08-09 10:45:00,166.0,166.04,165.71,165.78,17286.0,166.0,166.04,165.71,165.78,17286.0
2016-08-09 10:50:00,165.75,165.75,165.2,165.25,24734.0,165.75,165.75,165.2,165.25,24734.0
2016-08-09 10:55:00,165.23,165.46,165.15,165.39,28502.0,165.23,165.46,165.15,165.39,28502.0
2016-08-09 11:00:00,165.39,165.65,165.39,165.53,12478.0,165.39,165.65,165.39,165.53,12478.0
2016-08-09 11:05:00,165.53,165.88,165.5,165.59,14949.0,165.53,165.88,165.5,165.59,14949.0
2016-08-09 11:10:00,165.61,165.61,165.32,165.36,15150.0,165.61,165.61,165.32,165.36,15150.0
2016-08-09 11:15:00,165.35,165.57,165.33,165.52,11700.0,165.35,165.57,165.33,165.52,11700.0
2016-08-09 11:20:00,165.52,165.86,165.52,165.71,15150.0,165.52,165.86,165.52,165.71,15150.0
2016-08-09 11:25:00,165.69,165.73,165.36,165.41,9500.0,165.69,165.73,165.36,165.41,9500.0
2016-08-09 11:30:00,165.42,165.44,165.0,165.12,23431.0,165.42,165.44,165.0,165.12,23431.0
2016-08-09 11:35:00,165.07,165.15,165.0,165.0,14939.0,165.07,165.15,165.0,165.0,14939.0
2016-08-09 11:40:00,165.0,165.1,164.99,165.02,14004.0,165.0,165.1,164.99,165.02,14004.0
2016-08-09 11:45:00,165.02,165.07,164.98,165.02,17121.0,165.02,165.07,164.98,165.02,17121.0
2016-08-09 11:50:00,165.03,165.06,164.99,165.0,19885.0,165.03,165.06,164.99,165.0,19885.0
2016-08-09 11:55:00,165.0,165.14,164.99,165.03,17753.0,165.0,165.14,164.99,165.03,17753.0
2016-08-09 12:00:00,165.03,165.07,164.99,165.02,16342.0,165.03,165.07,164.99,165.02,16342.0
2016-08-09 12:05:00,165.01,165.1,165.01,165.08,7331.0,165.01,165.1,165.01,165.08,7331.0
2016-08-09 12:10:00,165.13,165.21,165.04,165.17,10940.0,165.13,165.21,165.04,165.17,10940.0
2016-08-09 12:15:00,165.15,165.29,165.12,165.22,7931.0,165.15,165.29,165.12,165.22,7931.0
2016-08-09 12:20:00,165.21,165.28,165.04,165.1,6452.0,165.21,165.28,165.04,165.1,6452.0
2016-08-09 12:25:00,165.15,165.15,165.02,165.02,6594.0,165.15,165.15,165.02,165.02,6594.0
2016-08-09 12:30:00,165.06,165.09,164.99,165.03,12132.0,165.06,165.09,164.99,165.03,12132.0
2016-08-09 12:35:00,165.04,165.13,164.99,165.13,4310.0,165.04,165.13,164.99,165.13,4310.0
2016-08-09 12:40:00,165.11,165.24,165.11,165.12,6164.0,165.11,165.24,165.11,165.12,6164.0
2016-08-09 12:45:00,165.08,165.16,165.04,165.05,3400.0,165.08,165.16,165.04,165.05,3400.0
2016-08-09 12:50:00,165.06,165.06,164.91,164.96,17838.0,165.06,165.06,164.91,164.96,17838.0
2016-08-09 12:55:00,164.97,165.11,164.94,165.06,6457.0,164.97,165.11,164.94,165.06,6457.0
2016-08-09 13:00:00,165.04,165.25,165.04,165.14,8153.0,165.04,165.25,165.04,165.14,8153.0
2016-08-09 13:05:00,165.12,165.24,165.07,165.16,3700.0,165.12,165.24,165.07,165.16,3700.0
2016-08-09 13:10:00,165.2,165.23,165.15,165.18,4200.0,165.2,165.23,165.15,165.18,4200.0
2016-08-09 13:15:00,165.19,165.29,165.18,165.28,5799.0,165.19,165.29,165.18,165.28,5799.0
2016-08-09 13:20:00,165.27,165.28,165.09,165.09,14968.0,165.27,165.28,165.09,165.09,14968.0
2016-08-09 13:25:00,165.06,165.08,164.91,164.95,14417.0,165.06,165.08,164.91,164.95,14417.0
2016-08-09 13:30:00,164.95,165.05,164.93,165.0,11600.0,164.95,165.05,164.93,165.0,11600.0
2016-08-09 13:35:00,165.04,165.04,164.93,164.94,10009.0,165.04,165.04,164.93,164.94,10009.0
2016-08-09 13:40:00,164.95,164.95,164.72,164.8,9826.0,164.95,164.95,164.72,164.8,9826.0
2016-08-09 13:45:00,164.77,164.86,164.72,164.86,9200.0,164.77,164.86,164.72,164.86,9200.0
2016-08-09 13:50:00,164.81,164.88,164.68,164.77,8199.0,164.81,164.88,164.68,164.77,8199.0
2016-08-09 13:55:00,164.84,164.84,164.74,164.81,7100.0,164.84,164.84,164.74,164.81,7100.0
2016-08-09 14:00:00,164.8,165.03,164.8,164.95,9900.0,164.8,165.03,164.8,164.95,9900.0
2016-08-09 14:05:00,164.94,165.07,164.93,165.0,10742.0,164.94,165.07,164.93,165.0,10742.0
2016-08-09 14:10:00,165.0,165.1,164.98,165.04,8780.0,165.0,165.1,164.98,165.04,8780.0
2016-08-09 14:15:00,165.06,165.08,164.99,165.08,7900.0,165.06,165.08,164.99,165.08,7900.0
2016-08-09 14:20:00,165.07,165.11,164.95,164.99,6500.0,165.07,165.11,164.95,164.99,6500.0
2016-08-09 14:25:00,165.03,165.07,164.9,164.91,6837.0,165.03,165.07,164.9,164.91,6837.0
2016-08-09 14:30:00,164.92,164.97,164.82,164.87,9101.0,164.92,164.97,164.82,164.87,9101.0
2016-08-09 14:35:00,164.87,165.01,164.82,165.0,8800.0,164.87,165.01,164.82,165.0,8800.0
2016-08-09 14:40:00,165.0,165.18,164.99,165.11,5550.0,165.0,165.18,164.99,165.11,5550.0
2016-08-09 14:45:00,165.16,165.17,165.05,165.09,5499.0,165.16,165.17,165.05,165.09,5499.0
2016-08-09 14:50:00,165.05,165.13,165.05,165.06,3900.0,165.05,165.13,165.05,165.06,3900.0
2016-08-09 14:55:00,165.06,165.28,165.05,165.28,5729.0,165.06,165.28,165.05,165.28,5729.0
2016-08-09 15:00:00,165.27,165.27,165.01,165.04,8875.0,165.27,165.27,165.01,165.04,8875.0
2016-08-09 15:05:00,165.04,165.21,165.04,165.18,7933.0,165.04,165.21,165.04,165.18,7933.0
2016-08-09 15:10:00,165.21,165.27,165.09,165.15,6600.0,165.21,165.27,165.09,165.15,6600.0
2016-08-09 15:15:00,165.19,165.2,165.0,165.07,8179.0,165.19,165.2,165.0,165.07,8179.0
2016-08-09 15:20:00,165.06,165.19,165.03,165.17,8000.0,165.06,165.19,165.03,165.17,8000.0
2016-08-09 15:25:00,165.19,165.28,165.12,165.15,11965.0,165.19,165.28,165.12,165.15,11965.0
2016-08-09 15:30:00,165.14,165.23,165.11,165.19,11840.0,165.14,165.23,165.11,165.19,11840.0
2016-08-09 15:35:00,165.19,165.43,165.17,165.42,17132.0,165.19,165.43,165.17,165.42,17132.0
2016-08-09 15:40:00,165.43,165.6,165.4,165.6,18778.0,165.43,165.6,165.4,165.6,18778.0
2016-08-09 15:45:00,165.59,165.66,165.41,165.46,23248.0,165.59,165.66,165.41,165.46,23248.0
2016-08-09 15:50:00,165.47,165.65,165.45,165.65,37469.0,165.47,165.65,165.45,165.65,37469.0
2016-08-09 15:55:00,165.62,165.65,165.27,165.54,70841.0,165.62,165.65,165.27,165.54,70841.0
2016-08-10 09:30:00,166.46,166.88,165.92,166.66,108331.0,166.46,166.88,165.92,166.66,108331.0
2016-08-10 09:35:00,166.66,167.19,166.32,167.11,33400.0,166.66,167.19,166.32,167.11,33400.0
2016-08-10 09:40:00,167.05,167.37,166.66,167.03,33696.0,167.05,167.37,166.66,167.03,33696.0
2016-08-10 09:45:00,167.06,167.26,166.66,167.15,43802.0,167.06,167.26,166.66,167.15,43802.0
2016-08-10 09:50:00,167.27,167.39,167.04,167.39,23434.0,167.27,167.39,167.04,167.39,23434.0
2016-08-10 09:55:00,167.4,167.45,166.85,166.95,17920.0,167.4,167.45,166.85,166.95,17920.0
2016-08-10 10:00:00,166.84,167.11,166.6,166.75,14833.0,166.84,167.11,166.6,166.75,14833.0
2016-08-10 10:05:00,166.75,166.89,166.5,166.51,12092.0,166.75,166.89,166.5,166.51,12092.0
2016-08-10 10:10:00,166.55,166.6,166.2,166.33,15799.0,166.55,166.6,166.2,166.33,15799.0
2016-08-10 10:15:00,166.26,166.47,166.15,166.15,13657.0,166.26,166.47,166.15,166.15,13657.0
2016-08-10 10:20:00,166.09,166.47,165.96,166.36,25676.0,166.09,166.47,165.96,166.36,25676.0
2016-08-10 10:25:00,166.29,166.29,165.83,165.97,16150.0,166.29,166.29,165.83,165.97,16150.0
2016-08-10 10:30:00,165.91,166.2,165.78,166.19,22344.0,165.91,166.2,165.78,166.19,22344.0
2016-08-10 10:35:00,166.16,166.43,166.15,166.32,9245.0,166.16,166.43,166.15,166.32,9245.0
2016-08-10 10:40:00,166.33,166.69,166.32,166.67,10601.0,166.33,166.69,166.32,166.67,10601.0
2016-08-10 10:45:00,166.69,166.69,166.3,166.55,10810.0,166.69,166.69,166.3,166.55,10810.0
2016-08-10 10:50:00,166.55,166.83,166.55,166.75,9105.0,166.55,166.83,166.55,166.75,9105.0
2016-08-10 10:55:00,166.8,166.8,166.4,166.67,12593.0,166.8,166.8,166.4,166.67,12593.0
2016-08-10 11:00:00,166.68,166.87,166.61,166.81,20615.0,166.68,166.87,166.61,166.81,20615.0
2016-08-10 11:05:00,166.85,166.93,166.74,166.83,59010.0,166.85,166.93,166.74,166.83,59010.0
2016-08-10 11:10:00,166.78,166.93,166.64,166.74,45385.0,166.78,166.93,166.64,166.74,45385.0
2016-08-10 11:15:00,166.71,166.77,166.4,166.66,48125.0,166.71,166.77,166.4,166.66,48125.0
2016-08-10 11:20:00,166.56,166.59,166.12,166.26,14942.0,166.56,166.59,166.12,166.26,14942.0
2016-08-10 11:25:00,166.19,166.31,166.04,166.14,6914.0,166.19,166.31,166.04,166.14,6914.0
2016-08-10 11:30:00,166.15,166.16,165.78,165.8,16974.0,166.15,166.16,165.78,165.8,16974.0
2016-08-10 11:35:00,165.78,165.82,165.63,165.76,39100.0,165.78,165.82,165.63,165.76,39100.0
2016-08-10 11:40:00,165.74,165.95,165.5,165.53,35757.0,165.74,165.95,165.5,165.53,35757.0
2016-08-10 11:45:00,165.56,165.61,165.3,165.49,24761.0,165.56,165.61,165.3,165.49,24761.0
2016-08-10 11:50:00,165.44,165.5,165.15,165.44,14334.0,165.44,165.5,165.15,165.44,14334.0
2016-08-10 11:55:00,165.39,165.51,165.3,165.36,9030.0,165.39,165.51,165.3,165.36,9030.0
2016-08-10 12:00:00,165.32,165.55,165.3,165.55,8046.0,165.32,165.55,165.3,165.55,8046.0
2016-08-10 12:05:00,165.54,165.67,165.49,165.66,9592.0,165.54,165.67,165.49,165.66,9592.0
2016-08-10 12:10:00,165.68,165.9,165.67,165.75,6900.0,165.68,165.9,165.67,165.75,6900.0
2016-08-10 12:15:00,165.84,165.88,165.76,165.77,3220.0,165.84,165.88,165.76,165.77,3220.0
2016-08-10 12:20:00,165.81,165.88,165.51,165.53,8696.0,165.81,165.88,165.51,165.53,8696.0
2016-08-10 12:25:00,165.53,165.67,165.53,165.55,3102.0,165.53,165.67,165.53,165.55,3102.0
2016-08-10 12:30:00,165.59,165.66,165.52,165.66,2000.0,165.59,165.66,165.52,165.66,2000.0
2016-08-10 12:35:00,165.62,165.79,165.5,165.7,6700.0,165.62,165.79,165.5,165.7,6700.0
2016-08-10 12:40:00,165.67,165.75,165.67,165.72,1100.0,165.67,165.75,165.67,165.72,1100.0
2016-08-10 12:45:00,165.75,165.85,165.73,165.76,4100.0,165.75,165.85,165.73,165.76,4100.0
2016-08-10 12:50:00,165.76,165.84,165.68,165.75,2925.0,165.76,165.84,165.68,165.75,2925.0
2016-08-10 12:55:00,165.63,165.73,165.5,165.5,2390.0,165.63,165.73,165.5,165.5,2390.0
2016-08-10 13:00:00,165.57,165.63,165.5,165.53,7000.0,165.57,165.63,165.5,165.53,7000.0
2016-08-10 13:05:00,165.55,165.59,165.52,165.59,2020.0,165.55,165.59,165.52,165.59,2020.0
2016-08-10 13:10:00,165.58,165.64,165.47,165.47,3261.0,165.58,165.64,165.47,165.47,3261.0
2016-08-10 13:15:00,165.41,165.47,165.17,165.24,9922.0,165.41,165.47,165.17,165.24,9922.0
2016-08-10 13:20:00,165.25,165.3,165.16,165.19,6209.0,165.25,165.3,165.16,165.19,6209.0
2016-08-10 13:25:00,165.16,165.37,165.12,165.27,9610.0,165.16,165.37,165.12,165.27,9610.0
2016-08-10 13:30:00,165.27,165.29,165.04,165.05,5578.0,165.27,165.29,165.04,165.05,5578.0
2016-08-10 13:35:00,165.06,165.24,165.03,165.17,10690.0,165.06,165.24,165.03,165.17,10690.0
2016-08-10 13:40:00,165.15,165.22,165.11,165.16,4400.0,165.15,165.22,165.11,165.16,4400.0
2016-08-10 13:45:00,165.11,165.11,165.0,165.07,10491.0,165.11,165.11,165.0,165.07,10491.0
2016-08-10 13:50:00,165.09,165.12,165.02,165.02,5115.0,165.09,165.12,165.02,165.02,5115.0
2016-08-10 13:55:00,165.02,165.09,165.0,165.02,9046.0,165.02,165.09,165.0,165.02,9046.0
2016-08-10 14:00:00,165.03,165.22,165.0,165.18,8762.0,165.03,165.22,165.0,165.18,8762.0
2016-08-10 14:05:00,165.21,165.33,165.14,165.21,8591.0,165.21,165.33,165.14,165.21,8591.0
2016-08-10 14:10:00,165.21,165.3,165.15,165.15,4435.0,165.21,165.3,165.15,165.15,4435.0
2016-08-10 14:15:00,165.16,165.27,165.07,165.07,8863.0,165.16,165.27,165.07,165.07,8863.0
2016-08-10 14:20:00,165.09,165.19,165.08,165.19,5200.0,165.09,165.19,165.08,165.19,5200.0
2016-08-10 14:25:00,165.11,165.15,165.0,165.13,6953.0,165.11,165.15,165.0,165.13,6953.0
2016-08-10 14:30:00,165.13,165.13,165.0,165.03,6073.0,165.13,165.13,165.0,165.03,6073.0
2016-08-10 14:35:00,165.05,165.1,165.0,165.03,5155.0,165.05,165.1,165.0,165.03,5155.0
2016-08-10 14:40:00,165.03,165.21,165.0,165.0,6799.0,165.03,165.21,165.0,165.0,6799.0
2016-08-10 14:45:00,165.01,165.1,165.0,165.07,8121.0,165.01,165.1,165.0,165.07,8121.0
2016-08-10 14:50:00,165.07,165.13,165.0,165.13,8211.0,165.07,165.13,165.0,165.13,8211.0
2016-08-10 14:55:00,165.1,165.17,165.03,165.09,7300.0,165.1,165.17,165.03,165.09,7300.0
2016-08-10 15:00:00,165.15,165.15,165.01,165.01,4062.0,165.15,165.15,165.01,165.01,4062.0
2016-08-10 15:05:00,165.02,165.16,165.0,165.12,7525.0,165.02,165.16,165.0,165.12,7525.0
2016-08-10 15:10:00,165.14,165.24,165.04,165.19,9498.0,165.14,165.24,165.04,165.19,9498.0
2016-08-10 15:15:00,165.2,165.3,165.16,165.29,9935.0,165.2,165.3,165.16,165.29,9935.0
2016-08-10 15:20:00,165.25,165.49,165.24,165.45,13050.0,165.25,165.49,165.24,165.45,13050.0
2016-08-10 15:25:00,165.42,165.5,165.22,165.22,16494.0,165.42,165.5,165.22,165.22,16494.0
2016-08-10 15:30:00,165.27,165.53,165.24,165.5,9830.0,165.27,165.53,165.24,165.5,9830.0
2016-08-10 15:35:00,165.48,165.54,165.42,165.44,6762.0,165.48,165.54,165.42,165.44,6762.0
2016-08-10 15:40:00,165.51,165.54,165.32,165.32,11430.0,165.51,165.54,165.32,165.32,11430.0
2016-08-10 15:45:00,165.37,165.38,165.17,165.19,15816.0,165.37,165.38,165.17,165.19,15816.0
2016-08-10 15:50:00,165.23,165.5,165.2,165.47,24607.0,165.23,165.5,165.2,165.47,24607.0
2016-08-10 15:55:00,165.5,165.63,165.36,165.63,65386.0,165.5,165.63,165.36,165.63,65386.0
2016-08-11 09:30:00,168.13,168.75,166.72,167.37,105685.0,168.13,168.75,166.72,167.37,105685.0
2016-08-11 09:35:00,167.45,167.8,166.87,167.2,17925.0,167.45,167.8,166.87,167.2,17925.0
2016-08-11 09:40:00,167.24,167.7,166.95,167.32,34635.0,167.24,167.7,166.95,167.32,34635.0
2016-08-11 09:45:00,167.37,167.6,167.08,167.3,24726.0,167.37,167.6,167.08,167.3,24726.0
2016-08-11 09:50:00,167.3,167.49,167.08,167.45,22889.0,167.3,167.49,167.08,167.45,22889.0
2016-08-11 09:55:00,167.41,167.44,166.65,166.65,33153.0,167.41,167.44,166.65,166.65,33153.0
2016-08-11 10:00:00,166.72,167.37,166.65,167.26,26396.0,166.72,167.37,166.65,167.26,26396.0
2016-08-11 10:05:00,167.24,167.39,166.63,166.9,11633.0,167.24,167.39,166.63,166.9,11633.0
2016-08-11 10:10:00,166.8,167.09,166.68,166.99,10660.0,166.8,167.09,166.68,166.99,10660.0
2016-08-11 10:15:00,166.99,167.28,166.81,166.86,32681.0,166.99,167.28,166.81,166.86,32681.0
2016-08-11 10:20:00,166.87,166.87,166.58,166.66,7680.0,166.87,166.87,166.58,166.66,7680.0
2016-08-11 10:25:00,166.69,166.93,166.66,166.85,5944.0,166.69,166.93,166.66,166.85,5944.0
2016-08-11 10:30:00,166.77,166.95,166.54,166.68,13200.0,166.77,166.95,166.54,166.68,13200.0
2016-08-11 10:35:00,166.82,167.1,166.51,167.1,17943.0,166.82,167.1,166.51,167.1,17943.0
2016-08-11 10:40:00,167.1,167.1,166.82,167.03,11621.0,167.1,167.1,166.82,167.03,11621.0
2016-08-11 10:45:00,167.06,167.11,166.91,167.1,15438.0,167.06,167.11,166.91,167.1,15438.0
2016-08-11 10:50:00,167.1,167.1,166.88,166.89,12732.0,167.1,167.1,166.88,166.89,12732.0
2016-08-11 10:55:00,166.83,167.03,166.8,166.88,5400.0,166.83,167.03,166.8,166.88,5400.0
2016-08-11 11:00:00,166.88,166.91,166.72,166.86,5150.0,166.88,166.91,166.72,166.86,5150.0
2016-08-11 11:05:00,166.86,166.98,166.7,166.98,10200.0,166.86,166.98,166.7,166.98,10200.0
2016-08-11 11:10:00,166.94,166.96,166.76,166.87,6613.0,166.94,166.96,166.76,166.87,6613.0
2016-08-11 11:15:00,166.93,166.98,166.79,166.79,7600.0,166.93,166.98,166.79,166.79,7600.0
2016-08-11 11:20:00,166.92,166.93,166.76,166.77,7390.0,166.92,166.93,166.76,166.77,7390.0
2016-08-11 11:25:00,166.81,166.95,166.81,166.86,8100.0,166.81,166.95,166.81,166.86,8100.0
2016-08-11 11:30:00,166.82,166.84,166.65,166.83,9159.0,166.82,166.84,166.65,166.83,9159.0
2016-08-11 11:35:00,166.82,167.07,166.81,166.84,28537.0,166.82,167.07,166.81,166.84,28537.0
2016-08-11 11:40:00,166.87,166.93,166.76,166.79,4710.0,166.87,166.93,166.76,166.79,4710.0
2016-08-11 11:45:00,166.84,166.86,166.74,166.85,3761.0,166.84,166.86,166.74,166.85,3761.0
2016-08-11 11:50:00,166.8,167.07,166.8,166.98,7334.0,166.8,167.07,166.8,166.98,7334.0
2016-08-11 11:55:00,166.94,167.05,166.94,167.04,3586.0,166.94,167.05,166.94,167.04,3586.0
2016-08-11 12:00:00,167.06,167.1,166.93,166.97,5025.0,167.06,167.1,166.93,166.97,5025.0
2016-08-11 12:05:00,166.94,167.11,166.94,167.1,8941.0,166.94,167.11,166.94,167.1,8941.0
2016-08-11 12:10:00,167.07,167.08,166.96,166.99,2786.0,167.07,167.08,166.96,166.99,2786.0
2016-08-11 12:15:00,166.99,167.04,166.97,166.99,11693.0,166.99,167.04,166.97,166.99,11693.0
2016-08-11 12:20:00,166.96,167.06,166.92,167.01,4570.0,166.96,167.06,166.92,167.01,4570.0
2016-08-11 12:25:00,167.03,167.06,166.95,166.99,2600.0,167.03,167.06,166.95,166.99,2600.0
2016-08-11 12:30:00,167.0,167.13,166.98,167.0,15778.0,167.0,167.13,166.98,167.0,15778.0
2016-08-11 12:35:00,167.06,167.27,167.06,167.19,5682.0,167.06,167.27,167.06,167.19,5682.0
2016-08-11 12:40:00,167.2,167.25,167.12,167.21,5704.0,167.2,167.25,167.12,167.21,5704.0
2016-08-11 12:45:00,167.21,167.24,167.05,167.06,22065.0,167.21,167.24,167.05,167.06,22065.0
2016-08-11 12:50:00,167.08,167.33,167.08,167.3,19982.0,167.08,167.33,167.08,167.3,19982.0
2016-08-11 12:55:00,167.29,167.36,167.25,167.26,10253.0,167.29,167.36,167.25,167.26,10253.0
2016-08-11 13:00:00,167.34,167.38,167.25,167.3,8341.0,167.34,167.38,167.25,167.3,8341.0
2016-08-11 13:05:00,167.37,167.44,167.24,167.42,18458.0,167.37,167.44,167.24,167.42,18458.0
2016-08-11 13:10:00,167.45,167.5,167.4,167.5,8208.0,167.45,167.5,167.4,167.5,8208.0
2016-08-11 13:15:00,167.46,167.73,167.41,167.61,41546.0,167.46,167.73,167.41,167.61,41546.0
2016-08-11 13:20:00,167.62,167.72,167.6,167.68,6976.0,167.62,167.72,167.6,167.68,6976.0
2016-08-11 13:25:00,167.68,167.78,167.68,167.72,4279.0,167.68,167.78,167.68,167.72,4279.0
2016-08-11 13:30:00,167.7,167.72,167.45,167.46,15086.0,167.7,167.72,167.45,167.46,15086.0
2016-08-11 13:35:00,167.48,167.67,167.48,167.5,2480.0,167.48,167.67,167.48,167.5,2480.0
2016-08-11 13:40:00,167.54,167.59,167.49,167.56,6335.0,167.54,167.59,167.49,167.56,6335.0
2016-08-11 13:45:00,167.61,167.84,167.54,167.84,19816.0,167.61,167.84,167.54,167.84,19816.0
2016-08-11 13:50:00,167.81,168.0,167.81,168.0,17379.0,167.81,168.0,167.81,168.0,17379.0
2016-08-11 13:55:00,168.0,168.09,167.86,167.86,18963.0,168.0,168.09,167.86,167.86,18963.0
2016-08-11 14:00:00,167.88,168.14,167.88,168.04,12517.0,167.88,168.14,167.88,168.04,12517.0
2016-08-11 14:05:00,168.13,168.15,168.03,168.14,8141.0,168.13,168.15,168.03,168.14,8141.0
2016-08-11 14:10:00,168.15,168.24,168.1,168.15,14028.0,168.15,168.24,168.1,168.15,14028.0
2016-08-11 14:15:00,168.15,168.48,168.15,168.48,33543.0,168.15,168.48,168.15,168.48,33543.0
2016-08-11 14:20:00,168.44,168.5,168.24,168.26,18208.0,168.44,168.5,168.24,168.26,18208.0
2016-08-11 14:25:00,168.25,168.25,168.11,168.2,8175.0,168.25,168.25,168.11,168.2,8175.0
2016-08-11 14:30:00,168.15,168.24,167.99,168.16,14671.0,168.15,168.24,167.99,168.16,14671.0
2016-08-11 14:35:00,168.09,168.12,167.96,167.96,6000.0,168.09,168.12,167.96,167.96,6000.0
2016-08-11 14:40:00,167.97,168.16,167.97,168.11,7268.0,167.97,168.16,167.97,168.11,7268.0
2016-08-11 14:45:00,168.08,168.08,167.93,167.93,2566.0,168.08,168.08,167.93,167.93,2566.0
2016-08-11 14:50:00,167.97,168.08,167.88,168.04,3750.0,167.97,168.08,167.88,168.04,3750.0
2016-08-11 14:55:00,168.02,168.05,167.84,167.93,11383.0,168.02,168.05,167.84,167.93,11383.0
2016-08-11 15:00:00,167.97,168.13,167.93,167.97,23601.0,167.97,168.13,167.93,167.97,23601.0
2016-08-11 15:05:00,167.95,168.12,167.93,167.97,10419.0,167.95,168.12,167.93,167.97,10419.0
2016-08-11 15:10:00,167.96,168.04,167.83,167.93,6834.0,167.96,168.04,167.83,167.93,6834.0
2016-08-11 15:15:00,167.9,168.07,167.9,168.07,14700.0,167.9,168.07,167.9,168.07,14700.0
2016-08-11 15:20:00,168.08,168.08,167.97,168.01,11721.0,168.08,168.08,167.97,168.01,11721.0
2016-08-11 15:25:00,168.07,168.1,168.0,168.06,6933.0,168.07,168.1,168.0,168.06,6933.0
2016-08-11 15:30:00,168.05,168.24,168.0,168.21,21990.0,168.05,168.24,168.0,168.21,21990.0
2016-08-11 15:35:00,168.2,168.23,168.0,168.07,17360.0,168.2,168.23,168.0,168.07,17360.0
2016-08-11 15:40:00,168.01,168.05,167.87,167.95,20411.0,168.01,168.05,167.87,167.95,20411.0
2016-08-11 15:45:00,167.91,167.99,167.7,167.75,32449.0,167.91,167.99,167.7,167.75,32449.0
2016-08-11 15:50:00,167.7,167.95,167.6,167.91,31269.0,167.7,167.95,167.6,167.91,31269.0
2016-08-11 15:55:00,167.89,168.0,167.65,167.75,68341.0,167.89,168.0,167.65,167.75,68341.0
2016-08-12 09:30:00,167.57,167.87,167.04,167.12,69817.0,167.57,167.87,167.04,167.12,69817.0
2016-08-12 09:35:00,167.0,167.56,166.84,167.11,60661.0,167.0,167.56,166.84,167.11,60661.0
2016-08-12 09:40:00,167.09,168.3,167.09,168.29,48129.0,167.09,168.3,167.09,168.29,48129.0
2016-08-12 09:45:00,168.19,168.55,167.87,168.42,110060.0,168.19,168.55,167.87,168.42,110060.0
2016-08-12 09:50:00,168.36,168.42,167.75,167.79,35613.0,168.36,168.42,167.75,167.79,35613.0
2016-08-12 09:55:00,167.79,168.07,167.67,167.76,18075.0,167.79,168.07,167.67,167.76,18075.0
2016-08-12 10:00:00,167.67,167.96,167.57,167.65,21188.0,167.67,167.96,167.57,167.65,21188.0
2016-08-12 10:05:00,167.69,167.92,167.49,167.6,27898.0,167.69,167.92,167.49,167.6,27898.0
2016-08-12 10:10:00,167.56,167.65,167.22,167.38,24582.0,167.56,167.65,167.22,167.38,24582.0
2016-08-12 10:15:00,167.43,167.43,167.09,167.29,21347.0,167.43,167.43,167.09,167.29,21347.0
2016-08-12 10:20:00,167.24,167.4,167.0,167.39,18701.0,167.24,167.4,167.0,167.39,18701.0
2016-08-12 10:25:00,167.39,167.48,167.24,167.36,20165.0,167.39,167.48,167.24,167.36,20165.0
2016-08-12 10:30:00,167.38,167.48,167.29,167.34,23209.0,167.38,167.48,167.29,167.34,23209.0
2016-08-12 10:35:00,167.33,167.43,167.29,167.32,11780.0,167.33,167.43,167.29,167.32,11780.0
2016-08-12 10:40:00,167.34,167.42,167.29,167.32,18924.0,167.34,167.42,167.29,167.32,18924.0
2016-08-12 10:45:00,167.32,167.38,167.09,167.28,27998.0,167.32,167.38,167.09,167.28,27998.0
2016-08-12 10:50:00,167.29,167.35,167.18,167.18,12293.0,167.29,167.35,167.18,167.18,12293.0
2016-08-12 10:55:00,167.13,167.17,166.84,166.89,13432.0,167.13,167.17,166.84,166.89,13432.0
2016-08-12 11:00:00,166.86,167.03,166.84,166.86,16455.0,166.86,167.03,166.84,166.86,16455.0
2016-08-12 11:05:00,166.87,167.38,166.84,167.32,22121.0,166.87,167.38,166.84,167.32,22121.0
2016-08-12 11:10:00,167.28,167.4,167.19,167.38,16132.0,167.28,167.4,167.19,167.38,16132.0
2016-08-12 11:15:00,167.38,167.55,167.19,167.23,25142.0,167.38,167.55,167.19,167.23,25142.0
2016-08-12 11:20:00,167.24,167.25,166.89,166.96,18753.0,167.24,167.25,166.89,166.96,18753.0
2016-08-12 11:25:00,166.93,167.3,166.8,167.3,32335.0,166.93,167.3,166.8,167.3,32335.0
2016-08-12 11:30:00,167.36,167.38,167.0,167.01,17700.0,167.36,167.38,167.0,167.01,17700.0
2016-08-12 11:35:00,167.0,167.04,166.35,166.35,50284.0,167.0,167.04,166.35,166.35,50284.0
2016-08-12 11:40:00,166.34,166.71,166.32,166.59,22175.0,166.34,166.71,166.32,166.59,22175.0
2016-08-12 11:45:00,166.59,167.13,166.55,167.12,18600.0,166.59,167.13,166.55,167.12,18600.0
2016-08-12 11:50:00,167.12,167.16,167.01,167.03,18143.0,167.12,167.16,167.01,167.03,18143.0
2016-08-12 11:55:00,167.03,167.27,167.03,167.22,24566.0,167.03,167.27,167.03,167.22,24566.0
2016-08-12 12:00:00,167.21,167.21,167.01,167.02,10700.0,167.21,167.21,167.01,167.02,10700.0
2016-08-12 12:05:00,167.01,167.1,166.84,166.94,7831.0,167.01,167.1,166.84,166.94,7831.0
2016-08-12 12:10:00,166.94,166.99,166.88,166.94,5100.0,166.94,166.99,166.88,166.94,5100.0
2016-08-12 12:15:00,166.93,167.15,166.92,167.15,9531.0,166.93,167.15,166.92,167.15,9531.0
2016-08-12 12:20:00,167.16,167.24,167.1,167.23,6700.0,167.16,167.24,167.1,167.23,6700.0
2016-08-12 12:25:00,167.23,167.23,166.97,167.22,6800.0,167.23,167.23,166.97,167.22,6800.0
2016-08-12 12:30:00,167.22,167.22,167.04,167.07,3350.0,167.22,167.22,167.04,167.07,3350.0
2016-08-12 12:35:00,167.13,167.25,167.08,167.19,8992.0,167.13,167.25,167.08,167.19,8992.0
2016-08-12 12:40:00,167.18,167.28,167.16,167.22,13600.0,167.18,167.28,167.16,167.22,13600.0
2016-08-12 12:45:00,167.19,167.26,167.11,167.18,8768.0,167.19,167.26,167.11,167.18,8768.0
2016-08-12 12:50:00,167.14,167.27,167.05,167.13,9200.0,167.14,167.27,167.05,167.13,9200.0
2016-08-12 12:55:00,167.17,167.24,167.06,167.16,8410.0,167.17,167.24,167.06,167.16,8410.0
2016-08-12 13:00:00,167.15,167.15,166.99,167.0,5007.0,167.15,167.15,166.99,167.0,5007.0
2016-08-12 13:05:00,167.0,167.14,166.99,167.08,10851.0,167.0,167.14,166.99,167.08,10851.0
2016-08-12 13:10:00,167.04,167.11,167.01,167.06,4084.0,167.04,167.11,167.01,167.06,4084.0
2016-08-12 13:15:00,167.01,167.08,167.0,167.07,6827.0,167.01,167.08,167.0,167.07,6827.0
2016-08-12 13:20:00,167.03,167.19,167.03,167.14,4060.0,167.03,167.19,167.03,167.14,4060.0
2016-08-12 13:25:00,167.18,167.2,167.02,167.1,13381.0,167.18,167.2,167.02,167.1,13381.0
2016-08-12 13:30:00,167.1,167.14,167.03,167.04,2100.0,167.1,167.14,167.03,167.04,2100.0
2016-08-12 13:35:00,167.04,167.17,167.04,167.17,6903.0,167.04,167.17,167.04,167.17,6903.0
2016-08-12 13:40:00,167.13,167.33,167.13,167.24,26025.0,167.13,167.33,167.13,167.24,26025.0
2016-08-12 13:45:00,167.25,167.33,167.25,167.29,20016.0,167.25,167.33,167.25,167.29,20016.0
2016-08-12 13:50:00,167.28,167.7,167.26,167.7,26638.0,167.28,167.7,167.26,167.7,26638.0
2016-08-12 13:55:00,167.7,168.0,167.7,167.84,20056.0,167.7,168.0,167.7,167.84,20056.0
2016-08-12 14:00:00,167.77,167.83,167.43,167.46,8843.0,167.77,167.83,167.43,167.46,8843.0
2016-08-12 14:05:00,167.44,167.73,167.44,167.73,7400.0,167.44,167.73,167.44,167.73,7400.0
2016-08-12 14:10:00,167.74,167.77,167.51,167.65,9135.0,167.74,167.77,167.51,167.65,9135.0
2016-08-12 14:15:00,167.67,167.72,167.45,167.5,6123.0,167.67,167.72,167.45,167.5,6123.0
2016-08-12 14:20:00,167.46,167.57,167.43,167.46,6040.0,167.46,167.57,167.43,167.46,6040.0
2016-08-12 14:25:00,167.54,167.79,167.53,167.77,13208.0,167.54,167.79,167.53,167.77,13208.0
2016-08-12 14:30:00,167.71,167.82,167.71,167.78,5568.0,167.71,167.82,167.71,167.78,5568.0
2016-08-12 14:35:00,167.71,168.1,167.71,167.98,21261.0,167.71,168.1,167.71,167.98,21261.0
2016-08-12 14:40:00,167.96,167.96,167.82,167.89,12899.0,167.96,167.96,167.82,167.89,12899.0
2016-08-12 14:45:00,167.88,168.1,167.88,168.06,11513.0,167.88,168.1,167.88,168.06,11513.0
2016-08-12 14:50:00,168.06,168.2,168.02,168.12,21967.0,168.06,168.2,168.02,168.12,21967.0
2016-08-12 14:55:00,168.12,168.2,168.08,168.14,10493.0,168.12,168.2,168.08,168.14,10493.0
2016-08-12 15:00:00,168.15,168.16,168.05,168.08,8760.0,168.15,168.16,168.05,168.08,8760.0
2016-08-12 15:05:00,168.07,168.14,168.04,168.09,10984.0,168.07,168.14,168.04,168.09,10984.0
2016-08-12 15:10:00,168.11,168.13,167.86,168.0,12827.0,168.11,168.13,167.86,168.0,12827.0
2016-08-12 15:15:00,167.96,167.99,167.72,167.87,9698.0,167.96,167.99,167.72,167.87,9698.0
2016-08-12 15:20:00,167.88,167.93,167.8,167.82,21405.0,167.88,167.93,167.8,167.82,21405.0
2016-08-12 15:25:00,167.8,167.85,167.59,167.6,11685.0,167.8,167.85,167.59,167.6,11685.0
2016-08-12 15:30:00,167.59,167.63,167.43,167.5,14321.0,167.59,167.63,167.43,167.5,14321.0
2016-08-12 15:35:00,167.59,167.84,167.59,167.83,22441.0,167.59,167.84,167.59,167.83,22441.0
2016-08-12 15:40:00,167.8,167.95,167.76,167.86,24220.0,167.8,167.95,167.76,167.86,24220.0
2016-08-12 15:45:00,167.86,167.91,167.61,167.65,15484.0,167.86,167.91,167.61,167.65,15484.0
2016-08-12 15:50:00,167.66,167.99,167.66,167.74,41212.0,167.66,167.99,167.66,167.74,41212.0
2016-08-12 15:55:00,167.74,168.01,167.65,167.98,74561.0,167.74,168.01,167.65,167.98,74561.0
2016-08-15 09:30:00,169.22,172.0,169.0,171.8,297441.0,169.22,172.0,169.0,171.8,297441.0
2016-08-15 09:35:00,171.83,173.49,171.7,172.6,194001.0,171.83,173.49,171.7,172.6,194001.0
2016-08-15 09:40:00,172.65,173.29,172.07,172.75,106671.0,172.65,173.29,172.07,172.75,106671.0
2016-08-15 09:45:00,172.7,173.1,172.54,172.99,68485.0,172.7,173.1,172.54,172.99,68485.0
2016-08-15 09:50:00,173.07,173.08,172.62,173.04,57530.0,173.07,173.08,172.62,173.04,57530.0
2016-08-15 09:55:00,173.03,173.32,172.83,173.02,60357.0,173.03,173.32,172.83,173.02,60357.0
2016-08-15 10:00:00,173.2,173.25,172.88,173.17,57113.0,173.2,173.25,172.88,173.17,57113.0
2016-08-15 10:05:00,173.17,173.25,172.94,173.16,59547.0,173.17,173.25,172.94,173.16,59547.0
2016-08-15 10:10:00,173.2,173.99,173.2,173.71,109469.0,173.2,173.99,173.2,173.71,109469.0
2016-08-15 10:15:00,173.78,174.15,173.14,173.14,77811.0,173.78,174.15,173.14,173.14,77811.0
2016-08-15 10:20:00,173.14,173.33,172.9,173.33,34810.0,173.14,173.33,172.9,173.33,34810.0
2016-08-15 10:25:00,173.29,173.63,172.98,173.5,43946.0,173.29,173.63,172.98,173.5,43946.0
2016-08-15 10:30:00,173.51,173.95,173.42,173.9,36122.0,173.51,173.95,173.42,173.9,36122.0
2016-08-15 10:35:00,173.88,173.9,173.54,173.68,21769.0,173.88,173.9,173.54,173.68,21769.0
2016-08-15 10:40:00,173.69,173.79,173.46,173.5,26482.0,173.69,173.79,173.46,173.5,26482.0
2016-08-15 10:45:00,173.53,173.53,173.09,173.36,40516.0,173.53,173.53,173.09,173.36,40516.0
2016-08-15 10:50:00,173.32,173.42,173.0,173.35,29865.0,173.32,173.42,173.0,173.35,29865.0
2016-08-15 10:55:00,173.34,173.87,173.29,173.85,40225.0,173.34,173.87,173.29,173.85,40225.0
2016-08-15 11:00:00,173.8,174.34,173.79,174.19,79103.0,173.8,174.34,173.79,174.19,79103.0
2016-08-15 11:05:00,174.22,174.47,174.08,174.37,63116.0,174.22,174.47,174.08,174.37,63116.0
2016-08-15 11:10:00,174.38,174.59,174.27,174.36,40638.0,174.38,174.59,174.27,174.36,40638.0
2016-08-15 11:15:00,174.43,174.46,174.11,174.37,32258.0,174.43,174.46,174.11,174.37,32258.0
2016-08-15 11:20:00,174.37,174.7,174.32,174.62,30597.0,174.37,174.7,174.32,174.62,30597.0
2016-08-15 11:25:00,174.67,174.83,174.62,174.75,22053.0,174.67,174.83,174.62,174.75,22053.0
2016-08-15 11:30:00,174.71,174.88,174.47,174.84,50630.0,174.71,174.88,174.47,174.84,50630.0
2016-08-15 11:35:00,174.83,174.94,174.75,174.8,30747.0,174.83,174.94,174.75,174.8,30747.0
2016-08-15 11:40:00,174.77,174.96,174.4,174.41,37519.0,174.77,174.96,174.4,174.41,37519.0
2016-08-15 11:45:00,174.41,174.68,174.31,174.36,26555.0,174.41,174.68,174.31,174.36,26555.0
2016-08-15 11:50:00,174.39,174.57,174.35,174.4,23952.0,174.39,174.57,174.35,174.4,23952.0
2016-08-15 11:55:00,174.37,174.64,174.27,174.64,18812.0,174.37,174.64,174.27,174.64,18812.0
2016-08-15 12:00:00,174.61,174.64,174.36,174.61,13413.0,174.61,174.64,174.36,174.61,13413.0
2016-08-15 12:05:00,174.6,174.6,174.43,174.55,15971.0,174.6,174.6,174.43,174.55,15971.0
2016-08-15 12:10:00,174.58,174.76,174.44,174.73,34851.0,174.58,174.76,174.44,174.73,34851.0
2016-08-15 12:15:00,174.72,174.8,174.6,174.63,16995.0,174.72,174.8,174.6,174.63,16995.0
2016-08-15 12:20:00,174.63,174.64,174.56,174.6,11644.0,174.63,174.64,174.56,174.6,11644.0
2016-08-15 12:25:00,174.61,174.65,174.5,174.5,9200.0,174.61,174.65,174.5,174.5,9200.0
2016-08-15 12:30:00,174.47,174.66,174.41,174.58,16548.0,174.47,174.66,174.41,174.58,16548.0
2016-08-15 12:35:00,174.55,174.55,174.42,174.49,5510.0,174.55,174.55,174.42,174.49,5510.0
2016-08-15 12:40:00,174.47,174.5,174.38,174.39,10830.0,174.47,174.5,174.38,174.39,10830.0
2016-08-15 12:45:00,174.39,174.55,174.38,174.52,15359.0,174.39,174.55,174.38,174.52,15359.0
2016-08-15 12:50:00,174.51,174.52,174.45,174.47,14101.0,174.51,174.52,174.45,174.47,14101.0
2016-08-15 12:55:00,174.45,174.49,174.4,174.48,12962.0,174.45,174.49,174.4,174.48,12962.0
2016-08-15 13:00:00,174.45,174.56,174.45,174.46,12567.0,174.45,174.56,174.45,174.46,12567.0
2016-08-15 13:05:00,174.45,174.52,174.38,174.49,18792.0,174.45,174.52,174.38,174.49,18792.0
2016-08-15 13:10:00,174.49,174.55,174.43,174.53,7497.0,174.49,174.55,174.43,174.53,7497.0
2016-08-15 13:15:00,174.47,174.54,174.24,174.24,25344.0,174.47,174.54,174.24,174.24,25344.0
2016-08-15 13:20:00,174.19,174.22,174.11,174.17,15694.0,174.19,174.22,174.11,174.17,15694.0
2016-08-15 13:25:00,174.17,174.28,174.15,174.23,7367.0,174.17,174.28,174.15,174.23,7367.0
2016-08-15 13:30:00,174.28,174.33,174.2,174.23,14256.0,174.28,174.33,174.2,174.23,14256.0
2016-08-15 13:35:00,174.25,174.43,174.22,174.4,10447.0,174.25,174.43,174.22,174.4,10447.0
2016-08-15 13:40:00,174.4,174.49,174.34,174.34,28849.0,174.4,174.49,174.34,174.34,28849.0
2016-08-15 13:45:00,174.32,174.45,174.29,174.41,26462.0,174.32,174.45,174.29,174.41,26462.0
2016-08-15 13:50:00,174.43,174.45,174.34,174.34,10719.0,174.43,174.45,174.34,174.34,10719.0
2016-08-15 13:55:00,174.38,174.43,174.33,174.43,8685.0,174.38,174.43,174.33,174.43,8685.0
2016-08-15 14:00:00,174.41,174.5,174.35,174.4,19396.0,174.41,174.5,174.35,174.4,19396.0
2016-08-15 14:05:00,174.4,174.42,174.26,174.26,9656.0,174.4,174.42,174.26,174.26,9656.0
2016-08-15 14:10:00,174.27,174.29,174.1,174.22,15152.0,174.27,174.29,174.1,174.22,15152.0
2016-08-15 14:15:00,174.2,174.44,174.14,174.37,16147.0,174.2,174.44,174.14,174.37,16147.0
2016-08-15 14:20:00,174.38,174.42,174.31,174.36,15760.0,174.38,174.42,174.31,174.36,15760.0
2016-08-15 14:25:00,174.38,174.41,174.1,174.15,21721.0,174.38,174.41,174.1,174.15,21721.0
2016-08-15 14:30:00,174.11,174.12,173.76,173.88,29492.0,174.11,174.12,173.76,173.88,29492.0
2016-08-15 14:35:00,173.87,173.91,173.71,173.75,19527.0,173.87,173.91,173.71,173.75,19527.0
2016-08-15 14:40:00,173.8,173.8,173.52,173.65,17616.0,173.8,173.8,173.52,173.65,17616.0
2016-08-15 14:45:00,173.59,173.79,173.59,173.7,10206.0,173.59,173.79,173.59,173.7,10206.0
2016-08-15 14:50:00,173.72,173.78,173.3,173.3,28142.0,173.72,173.78,173.3,173.3,28142.0
2016-08-15 14:55:00,173.3,173.38,173.21,173.38,13621.0,173.3,173.38,173.21,173.38,13621.0
2016-08-15 15:00:00,173.38,173.5,173.07,173.12,22015.0,173.38,173.5,173.07,173.12,22015.0
2016-08-15 15:05:00,173.13,173.5,173.07,173.34,22360.0,173.13,173.5,173.07,173.34,22360.0
2016-08-15 15:10:00,173.28,173.33,173.0,173.16,58480.0,173.28,173.33,173.0,173.16,58480.0
2016-08-15 15:15:00,173.13,173.13,172.87,172.91,24975.0,173.13,173.13,172.87,172.91,24975.0
2016-08-15 15:20:00,172.88,172.9,172.7,172.74,58619.0,172.88,172.9,172.7,172.74,58619.0
2016-08-15 15:25:00,172.76,172.79,172.62,172.62,39693.0,172.76,172.79,172.62,172.62,39693.0
2016-08-15 15:30:00,172.61,172.77,172.56,172.75,37350.0,172.61,172.77,172.56,172.75,37350.0
2016-08-15 15:35:00,172.7,173.17,172.67,173.04,42250.0,172.7,173.17,172.67,173.04,42250.0
2016-08-15 15:40:00,173.05,173.24,173.02,173.1,32350.0,173.05,173.24,173.02,173.1,32350.0
2016-08-15 15:45:00,173.09,173.16,172.89,172.89,40473.0,173.09,173.16,172.89,172.89,40473.0
2016-08-15 15:50:00,172.9,172.9,172.6,172.75,74760.0,172.9,172.9,172.6,172.75,74760.0
2016-08-15 15:55:00,172.74,173.15,172.67,172.97,108465.0,172.74,173.15,172.67,172.97,108465.0
2016-08-16 09:30:00,173.0,173.45,172.0,172.09,154728.0,173.0,173.45,172.0,172.09,154728.0
2016-08-16 09:35:00,172.04,172.15,171.29,171.86,47328.0,172.04,172.15,171.29,171.86,47328.0
2016-08-16 09:40:00,171.84,171.93,171.25,171.25,79620.0,171.84,171.93,171.25,171.25,79620.0
2016-08-16 09:45:00,171.22,172.09,171.09,171.63,56811.0,171.22,172.09,171.09,171.63,56811.0
2016-08-16 09:50:00,171.69,172.02,171.61,171.75,42147.0,171.69,172.02,171.61,171.75,42147.0
2016-08-16 09:55:00,171.8,171.99,171.4,171.41,43126.0,171.8,171.99,171.4,171.41,43126.0
2016-08-16 10:00:00,171.41,171.73,171.38,171.62,31592.0,171.41,171.73,171.38,171.62,31592.0
2016-08-16 10:05:00,171.65,171.81,171.22,171.24,37623.0,171.65,171.81,171.22,171.24,37623.0
2016-08-16 10:10:00,171.25,171.77,170.94,171.77,44115.0,171.25,171.77,170.94,171.77,44115.0
2016-08-16 10:15:00,171.64,171.81,171.18,171.22,25034.0,171.64,171.81,171.18,171.22,25034.0
2016-08-16 10:20:00,171.15,171.43,171.0,171.33,22191.0,171.15,171.43,171.0,171.33,22191.0
2016-08-16 10:25:00,171.36,171.47,170.97,171.01,37641.0,171.36,171.47,170.97,171.01,37641.0
2016-08-16 10:30:00,171.0,171.18,170.9,171.12,50155.0,171.0,171.18,170.9,171.12,50155.0
2016-08-16 10:35:00,171.14,171.58,171.05,171.43,16020.0,171.14,171.58,171.05,171.43,16020.0
2016-08-16 10:40:00,171.47,171.95,171.47,171.75,19439.0,171.47,171.95,171.47,171.75,19439.0
2016-08-16 10:45:00,171.8,171.94,171.58,171.67,15233.0,171.8,171.94,171.58,171.67,15233.0
2016-08-16 10:50:00,171.72,171.92,171.67,171.82,14015.0,171.72,171.92,171.67,171.82,14015.0
2016-08-16 10:55:00,171.77,171.88,171.53,171.71,14860.0,171.77,171.88,171.53,171.71,14860.0
2016-08-16 11:00:00,171.71,171.71,171.52,171.66,20218.0,171.71,171.71,171.52,171.66,20218.0
2016-08-16 11:05:00,171.63,171.72,171.57,171.7,14254.0,171.63,171.72,171.57,171.7,14254.0
2016-08-16 11:10:00,171.73,171.73,171.5,171.55,15156.0,171.73,171.73,171.5,171.55,15156.0
2016-08-16 11:15:00,171.57,171.69,171.44,171.52,15169.0,171.57,171.69,171.44,171.52,15169.0
2016-08-16 11:20:00,171.52,171.62,171.37,171.5,13168.0,171.52,171.62,171.37,171.5,13168.0
2016-08-16 11:25:00,171.57,171.65,171.45,171.46,26741.0,171.57,171.65,171.45,171.46,26741.0
2016-08-16 11:30:00,171.52,171.63,171.4,171.46,25287.0,171.52,171.63,171.4,171.46,25287.0
2016-08-16 11:35:00,171.46,171.66,171.46,171.63,8299.0,171.46,171.66,171.46,171.63,8299.0
2016-08-16 11:40:00,171.63,171.99,171.57,171.95,20105.0,171.63,171.99,171.57,171.95,20105.0
2016-08-16 11:45:00,171.95,172.36,171.95,172.36,15323.0,171.95,172.36,171.95,172.36,15323.0
2016-08-16 11:50:00,172.39,172.97,172.36,172.67,42666.0,172.39,172.97,172.36,172.67,42666.0
2016-08-16 11:55:00,172.66,172.77,172.59,172.67,32122.0,172.66,172.77,172.59,172.67,32122.0
2016-08-16 12:00:00,172.73,172.78,172.44,172.45,15787.0,172.73,172.78,172.44,172.45,15787.0
2016-08-16 12:05:00,172.45,172.58,172.4,172.5,8271.0,172.45,172.58,172.4,172.5,8271.0
2016-08-16 12:10:00,172.53,172.59,172.42,172.47,6608.0,172.53,172.59,172.42,172.47,6608.0
2016-08-16 12:15:00,172.48,172.64,172.41,172.57,9763.0,172.48,172.64,172.41,172.57,9763.0
2016-08-16 12:20:00,172.62,172.65,172.48,172.54,12149.0,172.62,172.65,172.48,172.54,12149.0
2016-08-16 12:25:00,172.56,172.58,172.43,172.44,6850.0,172.56,172.58,172.43,172.44,6850.0
2016-08-16 12:30:00,172.44,172.53,172.4,172.48,9008.0,172.44,172.53,172.4,172.48,9008.0
2016-08-16 12:35:00,172.52,172.64,172.42,172.61,8449.0,172.52,172.64,172.42,172.61,8449.0
2016-08-16 12:40:00,172.63,172.79,172.6,172.76,9026.0,172.63,172.79,172.6,172.76,9026.0
2016-08-16 12:45:00,172.76,172.77,172.42,172.61,22161.0,172.76,172.77,172.42,172.61,22161.0
2016-08-16 12:50:00,172.61,172.66,172.56,172.56,9215.0,172.61,172.66,172.56,172.56,9215.0
2016-08-16 12:55:00,172.53,172.71,172.53,172.71,11250.0,172.53,172.71,172.53,172.71,11250.0
2016-08-16 13:00:00,172.74,173.14,172.72,173.1,27167.0,172.74,173.14,172.72,173.1,27167.0
2016-08-16 13:05:00,173.09,173.1,172.85,172.94,23938.0,173.09,173.1,172.85,172.94,23938.0
2016-08-16 13:10:00,172.94,173.23,172.89,173.23,23642.0,172.94,173.23,172.89,173.23,23642.0
2016-08-16 13:15:00,173.23,173.55,173.2,173.37,28711.0,173.23,173.55,173.2,173.37,28711.0
2016-08-16 13:20:00,173.44,173.5,173.2,173.24,25160.0,173.44,173.5,173.2,173.24,25160.0
2016-08-16 13:25:00,173.24,173.38,173.22,173.28,7954.0,173.24,173.38,173.22,173.28,7954.0
2016-08-16 13:30:00,173.25,173.43,173.21,173.43,11116.0,173.25,173.43,173.21,173.43,11116.0
2016-08-16 13:35:00,173.36,173.63,173.35,173.63,27631.0,173.36,173.63,173.35,173.63,27631.0
2016-08-16 13:40:00,173.66,173.98,173.66,173.72,33329.0,173.66,173.98,173.66,173.72,33329.0
2016-08-16 13:45:00,173.67,173.82,173.52,173.79,29483.0,173.67,173.82,173.52,173.79,29483.0
2016-08-16 13:50:00,173.83,173.97,173.83,173.84,13854.0,173.83,173.97,173.83,173.84,13854.0
2016-08-16 13:55:00,173.87,173.96,173.85,173.92,9210.0,173.87,173.96,173.85,173.92,9210.0
2016-08-16 14:00:00,173.89,173.92,173.75,173.87,30302.0,173.89,173.92,173.75,173.87,30302.0
2016-08-16 14:05:00,173.92,174.17,173.8,173.9,23038.0,173.92,174.17,173.8,173.9,23038.0
2016-08-16 14:10:00,173.9,174.22,173.87,174.17,19794.0,173.9,174.22,173.87,174.17,19794.0
2016-08-16 14:15:00,174.17,174.42,174.08,174.16,15019.0,174.17,174.42,174.08,174.16,15019.0
2016-08-16 14:20:00,174.11,174.22,173.88,173.88,20318.0,174.11,174.22,173.88,173.88,20318.0
2016-08-16 14:25:00,173.88,173.99,173.73,173.74,12985.0,173.88,173.99,173.73,173.74,12985.0
2016-08-16 14:30:00,173.77,173.77,173.52,173.57,13488.0,173.77,173.77,173.52,173.57,13488.0
2016-08-16 14:35:00,173.61,173.94,173.61,173.94,6240.0,173.61,173.94,173.61,173.94,6240.0
2016-08-16 14:40:00,173.93,174.06,173.8,174.06,12337.0,173.93,174.06,173.8,174.06,12337.0
2016-08-16 14:45:00,174.08,174.1,173.79,174.0,10023.0,174.08,174.1,173.79,174.0,10023.0
2016-08-16 14:50:00,174.0,174.04,173.86,173.92,9900.0,174.0,174.04,173.86,173.92,9900.0
2016-08-16 14:55:00,174.0,174.01,173.8,173.8,7740.0,174.0,174.01,173.8,173.8,7740.0
2016-08-16 15:00:00,173.77,173.96,173.67,173.93,18409.0,173.77,173.96,173.67,173.93,18409.0
2016-08-16 15:05:00,173.93,174.03,173.85,173.95,8407.0,173.93,174.03,173.85,173.95,8407.0
2016-08-16 15:10:00,173.93,174.01,173.87,174.0,17158.0,173.93,174.01,173.87,174.0,17158.0
2016-08-16 15:15:00,173.99,174.02,173.85,173.97,14376.0,173.99,174.02,173.85,173.97,14376.0
2016-08-16 15:20:00,173.98,174.17,173.94,174.06,32858.0,173.98,174.17,173.94,174.06,32858.0
2016-08-16 15:25:00,174.04,174.04,173.9,173.97,15864.0,174.04,174.04,173.9,173.97,15864.0
2016-08-16 15:30:00,173.95,174.04,173.85,174.04,25994.0,173.95,174.04,173.85,174.04,25994.0
2016-08-16 15:35:00,174.04,174.04,173.87,173.9,33680.0,174.04,174.04,173.87,173.9,33680.0
2016-08-16 15:40:00,173.9,173.92,173.45,173.57,49894.0,173.9,173.92,173.45,173.57,49894.0
2016-08-16 15:45:00,173.61,173.8,173.58,173.62,41411.0,173.61,173.8,173.58,173.62,41411.0
2016-08-16 15:50:00,173.61,173.61,173.31,173.44,67916.0,173.61,173.61,173.31,173.44,67916.0
2016-08-16 15:55:00,173.38,173.56,173.26,173.31,177857.0,173.38,173.56,173.26,173.31,177857.0
2016-08-17 09:30:00,173.98,174.0,172.63,172.63,63083.0,173.98,174.0,172.63,172.63,63083.0
2016-08-17 09:35:00,172.71,172.84,172.01,172.35,101786.0,172.71,172.84,172.01,172.35,101786.0
2016-08-17 09:40:00,172.32,173.09,172.21,173.09,124616.0,172.32,173.09,172.21,173.09,124616.0
2016-08-17 09:45:00,172.99,173.48,172.9,173.19,53078.0,172.99,173.48,172.9,173.19,53078.0
2016-08-17 09:50:00,173.19,173.28,172.6,172.8,32707.0,173.19,173.28,172.6,172.8,32707.0
2016-08-17 09:55:00,172.73,172.85,172.33,172.85,26270.0,172.73,172.85,172.33,172.85,26270.0
2016-08-17 10:00:00,172.85,173.0,172.57,173.0,29233.0,172.85,173.0,172.57,173.0,29233.0
2016-08-17 10:05:00,173.0,173.11,172.8,172.93,18254.0,173.0,173.11,172.8,172.93,18254.0
2016-08-17 10:10:00,172.96,173.29,172.87,173.0,17866.0,172.96,173.29,172.87,173.0,17866.0
2016-08-17 10:15:00,173.07,173.65,173.07,173.42,24058.0,173.07,173.65,173.07,173.42,24058.0
2016-08-17 10:20:00,173.42,173.9,173.32,173.59,34598.0,173.42,173.9,173.32,173.59,34598.0
2016-08-17 10:25:00,173.69,173.69,173.2,173.5,33150.0,173.69,173.69,173.2,173.5,33150.0
2016-08-17 10:30:00,173.54,173.56,173.23,173.29,17144.0,173.54,173.56,173.23,173.29,17144.0
2016-08-17 10:35:00,173.28,173.39,173.1,173.21,44861.0,173.28,173.39,173.1,173.21,44861.0
2016-08-17 10:40:00,173.2,173.28,173.0,173.09,22378.0,173.2,173.28,173.0,173.09,22378.0
2016-08-17 10:45:00,173.03,173.95,173.01,173.81,126192.0,173.03,173.95,173.01,173.81,126192.0
2016-08-17 10:50:00,173.78,173.92,173.12,173.24,88287.0,173.78,173.92,173.12,173.24,88287.0
2016-08-17 10:55:00,173.17,173.42,172.88,172.88,45707.0,173.17,173.42,172.88,172.88,45707.0
2016-08-17 11:00:00,172.88,173.1,172.8,172.95,32109.0,172.88,173.1,172.8,172.95,32109.0
2016-08-17 11:05:00,172.92,172.93,172.61,172.82,18284.0,172.92,172.93,172.61,172.82,18284.0
2016-08-17 11:10:00,172.88,172.88,172.73,172.75,18871.0,172.88,172.88,172.73,172.75,18871.0
2016-08-17 11:15:00,172.73,172.86,172.73,172.73,16562.0,172.73,172.86,172.73,172.73,16562.0
2016-08-17 11:20:00,172.72,172.83,172.7,172.74,48244.0,172.72,172.83,172.7,172.74,48244.0
2016-08-17 11:25:00,172.74,172.76,172.52,172.52,34374.0,172.74,172.76,172.52,172.52,34374.0
2016-08-17 11:30:00,172.52,172.8,172.49,172.78,21681.0,172.52,172.8,172.49,172.78,21681.0
2016-08-17 11:35:00,172.72,172.92,172.66,172.88,27900.0,172.72,172.92,172.66,172.88,27900.0
2016-08-17 11:40:00,172.94,172.98,172.56,172.81,12000.0,172.94,172.98,172.56,172.81,12000.0
2016-08-17 11:45:00,172.78,172.82,172.68,172.75,9215.0,172.78,172.82,172.68,172.75,9215.0
2016-08-17 11:50:00,172.75,172.9,172.75,172.81,8210.0,172.75,172.9,172.75,172.81,8210.0
2016-08-17 11:55:00,172.81,172.84,172.74,172.78,6517.0,172.81,172.84,172.74,172.78,6517.0
2016-08-17 12:00:00,172.85,173.0,172.73,172.78,11499.0,172.85,173.0,172.73,172.78,11499.0
2016-08-17 12:05:00,172.81,172.81,172.62,172.71,9308.0,172.81,172.81,172.62,172.71,9308.0
2016-08-17 12:10:00,172.68,172.85,172.65,172.71,8780.0,172.68,172.85,172.65,172.71,8780.0
2016-08-17 12:15:00,172.7,172.77,172.6,172.6,8130.0,172.7,172.77,172.6,172.6,8130.0
2016-08-17 12:20:00,172.6,172.69,172.45,172.57,11256.0,172.6,172.69,172.45,172.57,11256.0
2016-08-17 12:25:00,172.57,172.57,172.37,172.41,6941.0,172.57,172.57,172.37,172.41,6941.0
2016-08-17 12:30:00,172.37,172.46,172.31,172.46,14417.0,172.37,172.46,172.31,172.46,14417.0
2016-08-17 12:35:00,172.41,172.64,172.36,172.57,7832.0,172.41,172.64,172.36,172.57,7832.0
2016-08-17 12:40:00,172.5,172.51,172.3,172.3,7647.0,172.5,172.51,172.3,172.3,7647.0
2016-08-17 12:45:00,172.33,172.93,172.33,172.9,13145.0,172.33,172.93,172.33,172.9,13145.0
2016-08-17 12:50:00,172.94,173.06,172.86,172.9,14661.0,172.94,173.06,172.86,172.9,14661.0
2016-08-17 12:55:00,172.91,172.97,172.84,172.89,6500.0,172.91,172.97,172.84,172.89,6500.0
2016-08-17 13:00:00,172.98,173.01,172.77,172.78,4548.0,172.98,173.01,172.77,172.78,4548.0
2016-08-17 13:05:00,172.78,172.86,172.76,172.85,6727.0,172.78,172.86,172.76,172.85,6727.0
2016-08-17 13:10:00,172.84,172.86,172.79,172.82,5833.0,172.84,172.86,172.79,172.82,5833.0
2016-08-17 13:15:00,172.82,172.91,172.74,172.74,5108.0,172.82,172.91,172.74,172.74,5108.0
2016-08-17 13:20:00,172.77,172.84,172.73,172.78,3900.0,172.77,172.84,172.73,172.78,3900.0
2016-08-17 13:25:00,172.78,172.89,172.77,172.86,3778.0,172.78,172.89,172.77,172.86,3778.0
2016-08-17 13:30:00,172.87,172.92,172.85,172.92,5494.0,172.87,172.92,172.85,172.92,5494.0
2016-08-17 13:35:00,172.92,173.02,172.87,172.93,11273.0,172.92,173.02,172.87,172.93,11273.0
2016-08-17 13:40:00,172.99,173.2,172.82,172.94,11997.0,172.99,173.2,172.82,172.94,11997.0
2016-08-17 13:45:00,172.91,172.98,172.84,172.93,6093.0,172.91,172.98,172.84,172.93,6093.0
2016-08-17 13:50:00,172.87,172.92,172.73,172.76,7300.0,172.87,172.92,172.73,172.76,7300.0
2016-08-17 13:55:00,172.78,172.86,172.75,172.86,6547.0,172.78,172.86,172.75,172.86,6547.0
2016-08-17 14:00:00,172.89,173.09,172.38,173.09,18217.0,172.89,173.09,172.38,173.09,18217.0
2016-08-17 14:05:00,173.08,173.1,172.89,173.06,10466.0,173.08,173.1,172.89,173.06,10466.0
2016-08-17 14:10:00,173.09,173.35,173.05,173.27,31208.0,173.09,173.35,173.05,173.27,31208.0
2016-08-17 14:15:00,173.23,173.27,173.0,173.11,9717.0,173.23,173.27,173.0,173.11,9717.0
2016-08-17 14:20:00,173.07,173.35,173.0,173.02,12249.0,173.07,173.35,173.0,173.02,12249.0
2016-08-17 14:25:00,173.1,173.38,173.06,173.3,11089.0,173.1,173.38,173.06,173.3,11089.0
2016-08-17 14:30:00,173.29,173.29,173.11,173.22,11200.0,173.29,173.29,173.11,173.22,11200.0
2016-08-17 14:35:00,173.25,173.25,173.07,173.15,8860.0,173.25,173.25,173.07,173.15,8860.0
2016-08-17 14:40:00,173.14,173.22,173.11,173.12,10866.0,173.14,173.22,173.11,173.12,10866.0
2016-08-17 14:45:00,173.1,173.24,173.0,173.12,13927.0,173.1,173.24,173.0,173.12,13927.0
2016-08-17 14:50:00,173.15,173.2,172.88,173.03,17869.0,173.15,173.2,172.88,173.03,17869.0
2016-08-17 14:55:00,173.0,173.15,172.99,173.1,10027.0,173.0,173.15,172.99,173.1,10027.0
2016-08-17 15:00:00,173.14,173.15,172.81,172.95,15300.0,173.14,173.15,172.81,172.95,15300.0
2016-08-17 15:05:00,172.92,172.98,172.57,172.67,11974.0,172.92,172.98,172.57,172.67,11974.0
2016-08-17 15:10:00,172.67,172.72,172.53,172.62,21729.0,172.67,172.72,172.53,172.62,21729.0
2016-08-17 15:15:00,172.62,172.66,172.42,172.63,19534.0,172.62,172.66,172.42,172.63,19534.0
2016-08-17 15:20:00,172.6,172.79,172.54,172.78,14638.0,172.6,172.79,172.54,172.78,14638.0
2016-08-17 15:25:00,172.78,172.87,172.76,172.81,15173.0,172.78,172.87,172.76,172.81,15173.0
2016-08-17 15:30:00,172.83,172.84,172.71,172.76,14474.0,172.83,172.84,172.71,172.76,14474.0
2016-08-17 15:35:00,172.76,172.76,172.64,172.7,22758.0,172.76,172.76,172.64,172.7,22758.0
2016-08-17 15:40:00,172.69,172.71,172.62,172.64,32932.0,172.69,172.71,172.62,172.64,32932.0
2016-08-17 15:45:00,172.65,172.71,172.6,172.66,30337.0,172.65,172.71,172.6,172.66,30337.0
2016-08-17 15:50:00,172.66,172.77,172.52,172.59,68428.0,172.66,172.77,172.52,172.59,68428.0
2016-08-17 15:55:00,172.6,172.73,172.47,172.73,106181.0,172.6,172.73,172.47,172.73,106181.0
2016-08-18 09:30:00,173.03,174.8,173.03,174.11,143360.0,173.03,174.8,173.03,174.11,143360.0
2016-08-18 09:35:00,174.02,174.31,173.44,173.61,54272.0,174.02,174.31,173.44,173.61,54272.0
2016-08-18 09:40:00,173.6,174.07,173.53,173.88,84704.0,173.6,174.07,173.53,173.88,84704.0
2016-08-18 09:45:00,173.77,174.12,173.72,173.84,35075.0,173.77,174.12,173.72,173.84,35075.0
2016-08-18 09:50:00,173.87,173.9,173.31,173.37,48222.0,173.87,173.9,173.31,173.37,48222.0
2016-08-18 09:55:00,173.36,173.54,173.22,173.34,26426.0,173.36,173.54,173.22,173.34,26426.0
2016-08-18 10:00:00,173.34,173.54,173.09,173.5,18450.0,173.34,173.54,173.09,173.5,18450.0
2016-08-18 10:05:00,173.5,173.52,173.06,173.14,22535.0,173.5,173.52,173.06,173.14,22535.0
2016-08-18 10:10:00,173.13,173.37,173.01,173.06,16380.0,173.13,173.37,173.01,173.06,16380.0
2016-08-18 10:15:00,173.12,173.32,173.06,173.13,13790.0,173.12,173.32,173.06,173.13,13790.0
2016-08-18 10:20:00,173.09,173.18,172.68,172.68,13709.0,173.09,173.18,172.68,172.68,13709.0
2016-08-18 10:25:00,172.68,173.3,172.68,173.29,20836.0,172.68,173.3,172.68,173.29,20836.0
2016-08-18 10:30:00,173.3,173.54,173.28,173.34,27754.0,173.3,173.54,173.28,173.34,27754.0
2016-08-18 10:35:00,173.34,173.48,173.13,173.47,12048.0,173.34,173.48,173.13,173.47,12048.0
2016-08-18 10:40:00,173.47,173.57,173.36,173.5,16150.0,173.47,173.57,173.36,173.5,16150.0
2016-08-18 10:45:00,173.44,173.95,173.38,173.95,20619.0,173.44,173.95,173.38,173.95,20619.0
2016-08-18 10:50:00,173.97,174.42,173.93,174.13,31574.0,173.97,174.42,173.93,174.13,31574.0
2016-08-18 10:55:00,174.16,174.69,174.06,174.62,40131.0,174.16,174.69,174.06,174.62,40131.0
2016-08-18 11:00:00,174.65,175.0,174.54,174.91,75799.0,174.65,175.0,174.54,174.91,75799.0
2016-08-18 11:05:00,174.9,174.99,174.77,174.97,31947.0,174.9,174.99,174.77,174.97,31947.0
2016-08-18 11:10:00,174.98,175.0,174.66,174.74,21142.0,174.98,175.0,174.66,174.74,21142.0
2016-08-18 11:15:00,174.72,174.79,174.61,174.74,16896.0,174.72,174.79,174.61,174.74,16896.0
2016-08-18 11:20:00,174.75,174.75,174.62,174.7,29731.0,174.75,174.75,174.62,174.7,29731.0
2016-08-18 11:25:00,174.69,174.89,174.68,174.88,56879.0,174.69,174.89,174.68,174.88,56879.0
2016-08-18 11:30:00,174.82,174.97,174.81,174.86,19454.0,174.82,174.97,174.81,174.86,19454.0
2016-08-18 11:35:00,174.84,175.49,174.84,175.38,66996.0,174.84,175.49,174.84,175.38,66996.0
2016-08-18 11:40:00,175.37,175.67,175.14,175.14,56838.0,175.37,175.67,175.14,175.14,56838.0
2016-08-18 11:45:00,175.1,175.26,175.02,175.23,37679.0,175.1,175.26,175.02,175.23,37679.0
2016-08-18 11:50:00,175.19,175.23,174.87,174.99,21171.0,175.19,175.23,174.87,174.99,21171.0
2016-08-18 11:55:00,175.0,175.0,174.66,174.72,20117.0,175.0,175.0,174.66,174.72,20117.0
2016-08-18 12:00:00,174.7,174.99,174.69,174.94,10682.0,174.7,174.99,174.69,174.94,10682.0
2016-08-18 12:05:00,174.88,175.01,174.88,174.9,27223.0,174.88,175.01,174.88,174.9,27223.0
2016-08-18 12:10:00,174.88,174.98,174.88,174.92,5950.0,174.88,174.98,174.88,174.92,5950.0
2016-08-18 12:15:00,174.9,174.98,174.85,174.85,5995.0,174.9,174.98,174.85,174.85,5995.0
2016-08-18 12:20:00,174.83,174.97,174.74,174.78,8085.0,174.83,174.97,174.74,174.78,8085.0
2016-08-18 12:25:00,174.8,174.98,174.79,174.82,17045.0,174.8,174.98,174.79,174.82,17045.0
2016-08-18 12:30:00,174.85,175.0,174.76,174.98,13126.0,174.85,175.0,174.76,174.98,13126.0
2016-08-18 12:35:00,174.96,175.0,174.72,175.0,34447.0,174.96,175.0,174.72,175.0,34447.0
2016-08-18 12:40:00,174.96,175.15,174.94,175.03,29503.0,174.96,175.15,174.94,175.03,29503.0
2016-08-18 12:45:00,175.03,175.06,174.94,175.0,7400.0,175.03,175.06,174.94,175.0,7400.0
2016-08-18 12:50:00,174.99,175.03,174.89,174.9,8499.0,174.99,175.03,174.89,174.9,8499.0
2016-08-18 12:55:00,174.9,174.93,174.56,174.67,16873.0,174.9,174.93,174.56,174.67,16873.0
2016-08-18 13:00:00,174.67,174.9,174.65,174.79,11680.0,174.67,174.9,174.65,174.79,11680.0
2016-08-18 13:05:00,174.8,174.86,174.71,174.78,12156.0,174.8,174.86,174.71,174.78,12156.0
2016-08-18 13:10:00,174.84,174.97,174.77,174.8,9762.0,174.84,174.97,174.77,174.8,9762.0
2016-08-18 13:15:00,174.8,174.89,174.75,174.8,7225.0,174.8,174.89,174.75,174.8,7225.0
2016-08-18 13:20:00,174.83,174.85,174.66,174.77,6700.0,174.83,174.85,174.66,174.77,6700.0
2016-08-18 13:25:00,174.74,174.9,174.74,174.89,5639.0,174.74,174.9,174.74,174.89,5639.0
2016-08-18 13:30:00,174.89,175.03,174.89,175.02,7092.0,174.89,175.03,174.89,175.02,7092.0
2016-08-18 13:35:00,175.01,175.1,174.93,175.09,15073.0,175.01,175.1,174.93,175.09,15073.0
2016-08-18 13:40:00,175.08,175.08,174.96,175.04,6213.0,175.08,175.08,174.96,175.04,6213.0
2016-08-18 13:45:00,175.05,175.06,174.95,175.01,3720.0,175.05,175.06,174.95,175.01,3720.0
2016-08-18 13:50:00,175.0,175.1,174.99,175.09,5550.0,175.0,175.1,174.99,175.09,5550.0
2016-08-18 13:55:00,175.06,175.1,175.0,175.0,8400.0,175.06,175.1,175.0,175.0,8400.0
2016-08-18 14:00:00,175.03,175.28,175.02,175.28,70925.0,175.03,175.28,175.02,175.28,70925.0
2016-08-18 14:05:00,175.3,175.4,175.26,175.37,24415.0,175.3,175.4,175.26,175.37,24415.0
2016-08-18 14:10:00,175.34,175.8,175.34,175.65,71235.0,175.34,175.8,175.34,175.65,71235.0
2016-08-18 14:15:00,175.65,175.7,175.5,175.67,21320.0,175.65,175.7,175.5,175.67,21320.0
2016-08-18 14:20:00,175.66,175.7,175.55,175.61,37822.0,175.66,175.7,175.55,175.61,37822.0
2016-08-18 14:25:00,175.61,175.65,175.25,175.41,63815.0,175.61,175.65,175.25,175.41,63815.0
2016-08-18 14:30:00,175.36,175.37,175.08,175.28,25481.0,175.36,175.37,175.08,175.28,25481.0
2016-08-18 14:35:00,175.33,175.38,175.21,175.27,9127.0,175.33,175.38,175.21,175.27,9127.0
2016-08-18 14:40:00,175.28,175.47,175.28,175.38,11481.0,175.28,175.47,175.28,175.38,11481.0
2016-08-18 14:45:00,175.36,175.38,175.22,175.29,12589.0,175.36,175.38,175.22,175.29,12589.0
2016-08-18 14:50:00,175.3,175.32,175.22,175.32,14742.0,175.3,175.32,175.22,175.32,14742.0
2016-08-18 14:55:00,175.24,175.54,175.19,175.52,33642.0,175.24,175.54,175.19,175.52,33642.0
2016-08-18 15:00:00,175.47,175.53,175.37,175.43,16698.0,175.47,175.53,175.37,175.43,16698.0
2016-08-18 15:05:00,175.43,175.58,175.4,175.57,19969.0,175.43,175.58,175.4,175.57,19969.0
2016-08-18 15:10:00,175.58,175.58,175.41,175.51,10262.0,175.58,175.58,175.41,175.51,10262.0
2016-08-18 15:15:00,175.5,175.52,175.37,175.37,11123.0,175.5,175.52,175.37,175.37,11123.0
2016-08-18 15:20:00,175.38,175.39,175.3,175.34,15633.0,175.38,175.39,175.3,175.34,15633.0
2016-08-18 15:25:00,175.34,175.41,175.28,175.39,20032.0,175.34,175.41,175.28,175.39,20032.0
2016-08-18 15:30:00,175.33,175.45,175.26,175.32,35041.0,175.33,175.45,175.26,175.32,35041.0
2016-08-18 15:35:00,175.31,175.35,175.25,175.27,40936.0,175.31,175.35,175.25,175.27,40936.0
2016-08-18 15:40:00,175.26,175.29,175.15,175.22,33036.0,175.26,175.29,175.15,175.22,33036.0
2016-08-18 15:45:00,175.22,175.24,175.0,175.04,31830.0,175.22,175.24,175.0,175.04,31830.0
2016-08-18 15:50:00,175.05,175.18,175.03,175.15,55802.0,175.05,175.18,175.03,175.15,55802.0
2016-08-18 15:55:00,175.18,175.47,175.14,175.43,88950.0,175.18,175.47,175.14,175.43,88950.0
2016-08-19 09:30:00,175.26,175.49,174.86,175.06,82842.0,175.26,175.49,174.86,175.06,82842.0
2016-08-19 09:35:00,175.0,175.34,175.0,175.2,31894.0,175.0,175.34,175.0,175.2,31894.0
2016-08-19 09:40:00,175.13,175.55,175.07,175.45,34361.0,175.13,175.55,175.07,175.45,34361.0
2016-08-19 09:45:00,175.41,175.48,175.19,175.26,28187.0,175.41,175.48,175.19,175.26,28187.0
2016-08-19 09:50:00,175.25,175.76,175.2,175.63,25954.0,175.25,175.76,175.2,175.63,25954.0
2016-08-19 09:55:00,175.56,177.01,175.5,176.9,142300.0,175.56,177.01,175.5,176.9,142300.0
2016-08-19 10:00:00,176.86,177.13,176.52,176.76,78905.0,176.86,177.13,176.52,176.76,78905.0
2016-08-19 10:05:00,176.77,177.05,176.58,176.97,65525.0,176.77,177.05,176.58,176.97,65525.0
2016-08-19 10:10:00,176.95,176.97,176.68,176.85,32032.0,176.95,176.97,176.68,176.85,32032.0
2016-08-19 10:15:00,176.85,177.42,176.83,177.42,34054.0,176.85,177.42,176.83,177.42,34054.0
2016-08-19 10:20:00,177.34,177.93,177.31,177.67,79679.0,177.34,177.93,177.31,177.67,79679.0
2016-08-19 10:25:00,177.7,177.89,177.55,177.84,34389.0,177.7,177.89,177.55,177.84,34389.0
2016-08-19 10:30:00,177.79,177.87,177.29,177.38,24804.0,177.79,177.87,177.29,177.38,24804.0
2016-08-19 10:35:00,177.39,177.47,177.19,177.2,26944.0,177.39,177.47,177.19,177.2,26944.0
2016-08-19 10:40:00,177.17,177.44,177.0,177.26,31716.0,177.17,177.44,177.0,177.26,31716.0
2016-08-19 10:45:00,177.26,177.37,177.19,177.37,22138.0,177.26,177.37,177.19,177.37,22138.0
2016-08-19 10:50:00,177.37,177.47,177.11,177.29,17893.0,177.37,177.47,177.11,177.29,17893.0
2016-08-19 10:55:00,177.23,177.64,177.22,177.64,21418.0,177.23,177.64,177.22,177.64,21418.0
2016-08-19 11:00:00,177.56,177.7,177.43,177.65,26318.0,177.56,177.7,177.43,177.65,26318.0
2016-08-19 11:05:00,177.62,177.86,177.61,177.79,21515.0,177.62,177.86,177.61,177.79,21515.0
2016-08-19 11:10:00,177.77,177.94,177.72,177.88,26665.0,177.77,177.94,177.72,177.88,26665.0
2016-08-19 11:15:00,177.84,178.1,177.73,178.01,39426.0,177.84,178.1,177.73,178.01,39426.0
2016-08-19 11:20:00,178.01,178.34,177.91,178.31,44581.0,178.01,178.34,177.91,178.31,44581.0
2016-08-19 11:25:00,178.33,178.77,178.33,178.71,72493.0,178.33,178.77,178.33,178.71,72493.0
2016-08-19 11:30:00,178.63,178.85,178.58,178.72,44338.0,178.63,178.85,178.58,178.72,44338.0
2016-08-19 11:35:00,178.67,178.85,178.65,178.74,50297.0,178.67,178.85,178.65,178.74,50297.0
2016-08-19 11:40:00,178.74,178.77,178.65,178.77,32289.0,178.74,178.77,178.65,178.77,32289.0
2016-08-19 11:45:00,178.78,178.87,178.6,178.7,48517.0,178.78,178.87,178.6,178.7,48517.0
2016-08-19 11:50:00,178.66,178.67,178.22,178.22,29332.0,178.66,178.67,178.22,178.22,29332.0
2016-08-19 11:55:00,178.26,178.31,177.97,178.06,20381.0,178.26,178.31,177.97,178.06,20381.0
2016-08-19 12:00:00,178.08,178.54,178.08,178.44,19049.0,178.08,178.54,178.08,178.44,19049.0
2016-08-19 12:05:00,178.37,178.72,178.37,178.49,18266.0,178.37,178.72,178.37,178.49,18266.0
2016-08-19 12:10:00,178.53,178.54,178.1,178.18,18893.0,178.53,178.54,178.1,178.18,18893.0
2016-08-19 12:15:00,178.18,178.18,177.81,177.91,16663.0,178.18,178.18,177.81,177.91,16663.0
2016-08-19 12:20:00,177.91,178.38,177.89,178.16,57013.0,177.91,178.38,177.89,178.16,57013.0
2016-08-19 12:25:00,178.17,178.32,177.88,178.03,40929.0,178.17,178.32,177.88,178.03,40929.0
2016-08-19 12:30:00,178.0,178.0,177.74,177.94,20576.0,178.0,178.0,177.74,177.94,20576.0
2016-08-19 12:35:00,177.89,177.9,177.67,177.74,10370.0,177.89,177.9,177.67,177.74,10370.0
2016-08-19 12:40:00,177.65,177.71,177.26,177.3,13086.0,177.65,177.71,177.26,177.3,13086.0
2016-08-19 12:45:00,177.27,177.53,177.19,177.47,25142.0,177.27,177.53,177.19,177.47,25142.0
2016-08-19 12:50:00,177.48,177.48,177.09,177.17,15082.0,177.48,177.48,177.09,177.17,15082.0
2016-08-19 12:55:00,177.17,177.22,177.07,177.21,10700.0,177.17,177.22,177.07,177.21,10700.0
2016-08-19 13:00:00,177.16,177.19,176.75,176.81,16349.0,177.16,177.19,176.75,176.81,16349.0
2016-08-19 13:05:00,176.75,177.03,176.75,176.95,12145.0,176.75,177.03,176.75,176.95,12145.0
2016-08-19 13:10:00,176.91,177.17,176.9,177.13,11298.0,176.91,177.17,176.9,177.13,11298.0
2016-08-19 13:15:00,177.14,177.17,176.99,177.1,7628.0,177.14,177.17,176.99,177.1,7628.0
2016-08-19 13:20:00,177.11,177.56,177.06,177.53,27850.0,177.11,177.56,177.06,177.53,27850.0
2016-08-19 13:25:00,177.54,177.54,177.32,177.44,17956.0,177.54,177.54,177.32,177.44,17956.0
2016-08-19 13:30:00,177.46,177.56,177.39,177.53,8900.0,177.46,177.56,177.39,177.53,8900.0
2016-08-19 13:35:00,177.54,177.69,177.45,177.58,32934.0,177.54,177.69,177.45,177.58,32934.0
2016-08-19 13:40:00,177.53,177.57,177.28,177.35,16419.0,177.53,177.57,177.28,177.35,16419.0
2016-08-19 13:45:00,177.39,177.39,177.15,177.32,10562.0,177.39,177.39,177.15,177.32,10562.0
2016-08-19 13:50:00,177.35,177.38,177.21,177.23,4200.0,177.35,177.38,177.21,177.23,4200.0
2016-08-19 13:55:00,177.29,177.29,177.12,177.15,8300.0,177.29,177.29,177.12,177.15,8300.0
2016-08-19 14:00:00,177.22,177.32,177.17,177.23,9995.0,177.22,177.32,177.17,177.23,9995.0
2016-08-19 14:05:00,177.29,177.55,176.98,177.44,74894.0,177.29,177.55,176.98,177.44,74894.0
2016-08-19 14:10:00,177.48,177.53,177.3,177.38,16894.0,177.48,177.53,177.3,177.38,16894.0
2016-08-19 14:15:00,177.3,177.51,177.3,177.42,6945.0,177.3,177.51,177.3,177.42,6945.0
2016-08-19 14:20:00,177.36,177.47,177.33,177.36,9230.0,177.36,177.47,177.33,177.36,9230.0
2016-08-19 14:25:00,177.33,177.46,177.19,177.43,9384.0,177.33,177.46,177.19,177.43,9384.0
2016-08-19 14:30:00,177.43,177.66,177.43,177.6,28445.0,177.43,177.66,177.43,177.6,28445.0
2016-08-19 14:35:00,177.56,177.59,177.18,177.22,11362.0,177.56,177.59,177.18,177.22,11362.0
2016-08-19 14:40:00,177.25,177.42,177.09,177.38,12600.0,177.25,177.42,177.09,177.38,12600.0
2016-08-19 14:45:00,177.37,177.47,177.21,177.47,13479.0,177.37,177.47,177.21,177.47,13479.0
2016-08-19 14:50:00,177.45,177.79,177.43,177.68,36674.0,177.45,177.79,177.43,177.68,36674.0
2016-08-19 14:55:00,177.66,177.73,177.53,177.7,19225.0,177.66,177.73,177.53,177.7,19225.0
2016-08-19 15:00:00,177.68,177.68,177.52,177.56,9447.0,177.68,177.68,177.52,177.56,9447.0
2016-08-19 15:05:00,177.56,177.63,177.52,177.62,8154.0,177.56,177.63,177.52,177.62,8154.0
2016-08-19 15:10:00,177.65,177.72,177.57,177.65,11890.0,177.65,177.72,177.57,177.65,11890.0
2016-08-19 15:15:00,177.62,177.67,177.56,177.57,7712.0,177.62,177.67,177.56,177.57,7712.0
2016-08-19 15:20:00,177.56,177.6,177.49,177.57,12359.0,177.56,177.6,177.49,177.57,12359.0
2016-08-19 15:25:00,177.55,177.83,177.54,177.8,27137.0,177.55,177.83,177.54,177.8,27137.0
2016-08-19 15:30:00,177.8,177.83,177.65,177.65,15005.0,177.8,177.83,177.65,177.65,15005.0
2016-08-19 15:35:00,177.66,177.74,177.62,177.71,24962.0,177.66,177.74,177.62,177.71,24962.0
2016-08-19 15:40:00,177.71,177.71,177.5,177.54,37842.0,177.71,177.71,177.5,177.54,37842.0
2016-08-19 15:45:00,177.53,177.62,177.51,177.56,36056.0,177.53,177.62,177.51,177.56,36056.0
2016-08-19 15:50:00,177.53,177.57,177.46,177.55,67670.0,177.53,177.57,177.46,177.55,67670.0
2016-08-19 15:55:00,177.52,177.96,177.43,177.53,159114.0,177.52,177.96,177.43,177.53,159114.0
2016-08-22 09:30:00,177.88,178.0,175.93,176.13,112503.0,177.88,178.0,175.93,176.13,112503.0
2016-08-22 09:35:00,176.14,176.63,175.5,176.07,78364.0,176.14,176.63,175.5,176.07,78364.0
2016-08-22 09:40:00,176.0,176.41,175.77,176.41,55800.0,176.0,176.41,175.77,176.41,55800.0
2016-08-22 09:45:00,176.41,176.41,174.84,174.96,150964.0,176.41,176.41,174.84,174.96,150964.0
2016-08-22 09:50:00,174.78,175.18,174.36,174.57,130623.0,174.78,175.18,174.36,174.57,130623.0
2016-08-22 09:55:00,174.44,175.0,174.06,174.22,96576.0,174.44,175.0,174.06,174.22,96576.0
2016-08-22 10:00:00,174.15,174.59,174.1,174.19,62663.0,174.15,174.59,174.1,174.19,62663.0
2016-08-22 10:05:00,174.2,174.35,173.55,173.55,93715.0,174.2,174.35,173.55,173.55,93715.0
2016-08-22 10:10:00,173.5,173.76,173.27,173.64,84685.0,173.5,173.76,173.27,173.64,84685.0
2016-08-22 10:15:00,173.66,175.0,173.66,174.73,74559.0,173.66,175.0,173.66,174.73,74559.0
2016-08-22 10:20:00,174.84,175.1,174.67,175.1,40228.0,174.84,175.1,174.67,175.1,40228.0
2016-08-22 10:25:00,175.0,175.49,175.0,175.28,53110.0,175.0,175.49,175.0,175.28,53110.0
2016-08-22 10:30:00,175.25,175.4,175.15,175.25,28658.0,175.25,175.4,175.15,175.25,28658.0
2016-08-22 10:35:00,175.23,175.4,175.02,175.05,20911.0,175.23,175.4,175.02,175.05,20911.0
2016-08-22 10:40:00,175.04,175.12,174.57,174.73,21839.0,175.04,175.12,174.57,174.73,21839.0
2016-08-22 10:45:00,174.67,174.68,174.47,174.63,16579.0,174.67,174.68,174.47,174.63,16579.0
2016-08-22 10:50:00,174.59,175.35,174.59,175.32,27980.0,174.59,175.35,174.59,175.32,27980.0
2016-08-22 10:55:00,175.28,175.35,174.5,174.52,33235.0,175.28,175.35,174.5,174.52,33235.0
2016-08-22 11:00:00,174.5,174.81,174.46,174.74,22478.0,174.5,174.81,174.46,174.74,22478.0
2016-08-22 11:05:00,174.74,175.0,174.6,174.6,13088.0,174.74,175.0,174.6,174.6,13088.0
2016-08-22 11:10:00,174.57,174.76,174.53,174.58,14464.0,174.57,174.76,174.53,174.58,14464.0
2016-08-22 11:15:00,174.53,174.57,174.1,174.1,22474.0,174.53,174.57,174.1,174.1,22474.0
2016-08-22 11:20:00,174.05,174.26,173.75,174.14,29431.0,174.05,174.26,173.75,174.14,29431.0
2016-08-22 11:25:00,174.14,174.36,173.84,173.85,26043.0,174.14,174.36,173.84,173.85,26043.0
2016-08-22 11:30:00,173.85,174.09,173.67,174.03,31991.0,173.85,174.09,173.67,174.03,31991.0
2016-08-22 11:35:00,174.06,174.41,174.03,174.32,19402.0,174.06,174.41,174.03,174.32,19402.0
2016-08-22 11:40:00,174.3,174.3,173.88,174.0,19218.0,174.3,174.3,173.88,174.0,19218.0
2016-08-22 11:45:00,173.95,174.13,173.83,174.05,7559.0,173.95,174.13,173.83,174.05,7559.0
2016-08-22 11:50:00,174.03,174.26,174.03,174.26,12123.0,174.03,174.26,174.03,174.26,12123.0
2016-08-22 11:55:00,174.22,174.22,174.04,174.13,14907.0,174.22,174.22,174.04,174.13,14907.0
2016-08-22 12:00:00,174.15,174.2,173.33,173.34,29560.0,174.15,174.2,173.33,173.34,29560.0
2016-08-22 12:05:00,173.33,173.61,173.18,173.5,25520.0,173.33,173.61,173.18,173.5,25520.0
2016-08-22 12:10:00,173.56,173.67,173.48,173.52,12778.0,173.56,173.67,173.48,173.52,12778.0
2016-08-22 12:15:00,173.53,173.57,173.3,173.35,11323.0,173.53,173.57,173.3,173.35,11323.0
2016-08-22 12:20:00,173.3,173.96,173.3,173.96,11637.0,173.3,173.96,173.3,173.96,11637.0
2016-08-22 12:25:00,173.96,174.38,173.9,173.91,19222.0,173.96,174.38,173.9,173.91,19222.0
2016-08-22 12:30:00,173.91,174.19,173.9,174.15,15850.0,173.91,174.19,173.9,174.15,15850.0
2016-08-22 12:35:00,174.15,174.49,174.13,174.43,21065.0,174.15,174.49,174.13,174.43,21065.0
2016-08-22 12:40:00,174.45,174.59,174.21,174.21,14138.0,174.45,174.59,174.21,174.21,14138.0
2016-08-22 12:45:00,174.17,174.35,174.11,174.27,7545.0,174.17,174.35,174.11,174.27,7545.0
2016-08-22 12:50:00,174.3,174.35,174.05,174.13,11136.0,174.3,174.35,174.05,174.13,11136.0
2016-08-22 12:55:00,174.16,174.28,174.11,174.24,6801.0,174.16,174.28,174.11,174.24,6801.0
2016-08-22 13:00:00,174.21,174.25,174.07,174.18,14348.0,174.21,174.25,174.07,174.18,14348.0
2016-08-22 13:05:00,174.16,174.26,174.12,174.25,10619.0,174.16,174.26,174.12,174.25,10619.0
2016-08-22 13:10:00,174.29,174.29,174.11,174.26,22568.0,174.29,174.29,174.11,174.26,22568.0
2016-08-22 13:15:00,174.29,174.39,174.22,174.28,7648.0,174.29,174.39,174.22,174.28,7648.0
2016-08-22 13:20:00,174.29,174.41,173.95,173.95,11389.0,174.29,174.41,173.95,173.95,11389.0
2016-08-22 13:25:00,173.93,174.13,173.77,174.12,10639.0,173.93,174.13,173.77,174.12,10639.0
2016-08-22 13:30:00,174.09,174.43,174.06,174.43,16396.0,174.09,174.43,174.06,174.43,16396.0
2016-08-22 13:35:00,174.41,174.42,174.23,174.28,9800.0,174.41,174.42,174.23,174.28,9800.0
2016-08-22 13:40:00,174.31,174.45,174.31,174.4,12407.0,174.31,174.45,174.31,174.4,12407.0
2016-08-22 13:45:00,174.42,174.77,174.4,174.48,12893.0,174.42,174.77,174.4,174.48,12893.0
2016-08-22 13:50:00,174.5,174.66,174.27,174.31,12807.0,174.5,174.66,174.27,174.31,12807.0
2016-08-22 13:55:00,174.31,174.56,174.31,174.53,11330.0,174.31,174.56,174.31,174.53,11330.0
2016-08-22 14:00:00,174.56,174.57,174.37,174.46,9070.0,174.56,174.57,174.37,174.46,9070.0
2016-08-22 14:05:00,174.42,174.49,174.3,174.46,8460.0,174.42,174.49,174.3,174.46,8460.0
2016-08-22 14:10:00,174.48,174.57,174.4,174.54,6460.0,174.48,174.57,174.4,174.54,6460.0
2016-08-22 14:15:00,174.54,174.56,174.29,174.29,13119.0,174.54,174.56,174.29,174.29,13119.0
2016-08-22 14:20:00,174.29,174.4,174.26,174.37,7843.0,174.29,174.4,174.26,174.37,7843.0
2016-08-22 14:25:00,174.37,174.38,173.99,174.0,14123.0,174.37,174.38,173.99,174.0,14123.0
2016-08-22 14:30:00,173.99,174.19,173.86,174.16,10867.0,173.99,174.19,173.86,174.16,10867.0
2016-08-22 14:35:00,174.2,174.29,174.11,174.27,6916.0,174.2,174.29,174.11,174.27,6916.0
2016-08-22 14:40:00,174.33,174.33,174.15,174.15,6538.0,174.33,174.33,174.15,174.15,6538.0
2016-08-22 14:45:00,174.16,174.21,174.01,174.11,10004.0,174.16,174.21,174.01,174.11,10004.0
2016-08-22 14:50:00,174.15,174.29,174.02,174.02,8102.0,174.15,174.29,174.02,174.02,8102.0
2016-08-22 14:55:00,174.01,174.01,173.75,173.83,10956.0,174.01,174.01,173.75,173.83,10956.0
2016-08-22 15:00:00,173.83,173.99,173.78,173.81,16029.0,173.83,173.99,173.78,173.81,16029.0
2016-08-22 15:05:00,173.81,173.81,173.66,173.71,15284.0,173.81,173.81,173.66,173.71,15284.0
2016-08-22 15:10:00,173.73,173.9,173.64,173.69,20336.0,173.73,173.9,173.64,173.69,20336.0
2016-08-22 15:15:00,173.67,173.67,173.36,173.46,30941.0,173.67,173.67,173.36,173.46,30941.0
2016-08-22 15:20:00,173.49,173.55,173.44,173.55,19585.0,173.49,173.55,173.44,173.55,19585.0
2016-08-22 15:25:00,173.51,173.61,173.45,173.47,17415.0,173.51,173.61,173.45,173.47,17415.0
2016-08-22 15:30:00,173.46,173.59,173.45,173.59,19601.0,173.46,173.59,173.45,173.59,19601.0
2016-08-22 15:35:00,173.59,173.69,173.54,173.6,37906.0,173.59,173.69,173.54,173.6,37906.0
2016-08-22 15:40:00,173.61,173.93,173.59,173.78,48830.0,173.61,173.93,173.59,173.78,48830.0
2016-08-22 15:45:00,173.77,173.9,173.68,173.85,33200.0,173.77,173.9,173.68,173.85,33200.0
2016-08-22 15:50:00,173.86,173.96,173.44,173.68,75795.0,173.86,173.96,173.44,173.68,75795.0
2016-08-22 15:55:00,173.68,173.89,173.63,173.85,100446.0,173.68,173.89,173.63,173.85,100446.0
2016-08-23 09:30:00,174.26,174.9,173.85,174.42,79774.0,174.26,174.9,173.85,174.42,79774.0
2016-08-23 09:35:00,174.33,174.78,174.2,174.53,25900.0,174.33,174.78,174.2,174.53,25900.0
2016-08-23 09:40:00,174.47,174.67,174.07,174.09,16438.0,174.47,174.67,174.07,174.09,16438.0
2016-08-23 09:45:00,174.17,174.31,173.56,173.83,27254.0,174.17,174.31,173.56,173.83,27254.0
2016-08-23 09:50:00,173.77,174.43,173.77,174.35,12759.0,173.77,174.43,173.77,174.35,12759.0
2016-08-23 09:55:00,174.35,174.46,173.86,173.96,15982.0,174.35,174.46,173.86,173.96,15982.0
2016-08-23 10:00:00,174.04,174.04,173.7,173.7,16040.0,174.04,174.04,173.7,173.7,16040.0
2016-08-23 10:05:00,173.67,174.0,173.52,173.87,9264.0,173.67,174.0,173.52,173.87,9264.0
2016-08-23 10:10:00,173.92,173.95,173.62,173.62,12465.0,173.92,173.95,173.62,173.62,12465.0
2016-08-23 10:15:00,173.6,173.93,173.6,173.74,26360.0,173.6,173.93,173.6,173.74,26360.0
2016-08-23 10:20:00,173.74,174.0,173.74,173.8,17400.0,173.74,174.0,173.74,173.8,17400.0
2016-08-23 10:25:00,173.78,174.19,173.71,173.9,14656.0,173.78,174.19,173.71,173.9,14656.0
2016-08-23 10:30:00,173.9,174.29,173.84,174.29,12178.0,173.9,174.29,173.84,174.29,12178.0
2016-08-23 10:35:00,174.21,174.28,174.12,174.24,10581.0,174.21,174.28,174.12,174.24,10581.0
2016-08-23 10:40:00,174.21,174.49,174.13,174.47,20482.0,174.21,174.49,174.13,174.47,20482.0
2016-08-23 10:45:00,174.45,174.56,174.38,174.41,11884.0,174.45,174.56,174.38,174.41,11884.0
2016-08-23 10:50:00,174.41,174.48,174.26,174.34,7367.0,174.41,174.48,174.26,174.34,7367.0
2016-08-23 10:55:00,174.35,174.44,174.29,174.44,18775.0,174.35,174.44,174.29,174.44,18775.0
2016-08-23 11:00:00,174.43,174.47,174.14,174.18,6214.0,174.43,174.47,174.14,174.18,6214.0
2016-08-23 11:05:00,174.15,174.15,173.81,174.0,22976.0,174.15,174.15,173.81,174.0,22976.0
2016-08-23 11:10:00,174.0,174.24,174.0,174.14,7751.0,174.0,174.24,174.0,174.14,7751.0
2016-08-23 11:15:00,174.26,174.34,174.2,174.31,5527.0,174.26,174.34,174.2,174.31,5527.0
2016-08-23 11:20:00,174.34,174.4,174.23,174.34,5000.0,174.34,174.4,174.23,174.34,5000.0
2016-08-23 11:25:00,174.33,174.38,174.07,174.35,10400.0,174.33,174.38,174.07,174.35,10400.0
2016-08-23 11:30:00,174.32,174.55,174.23,174.53,55422.0,174.32,174.55,174.23,174.53,55422.0
2016-08-23 11:35:00,174.58,174.81,174.53,174.74,19492.0,174.58,174.81,174.53,174.74,19492.0
2016-08-23 11:40:00,174.87,174.96,174.75,174.96,20831.0,174.87,174.96,174.75,174.96,20831.0
2016-08-23 11:45:00,174.93,175.09,174.69,174.69,18479.0,174.93,175.09,174.69,174.69,18479.0
2016-08-23 11:50:00,174.74,175.15,174.72,175.15,7800.0,174.74,175.15,174.72,175.15,7800.0
2016-08-23 11:55:00,175.09,175.41,175.06,175.27,21071.0,175.09,175.41,175.06,175.27,21071.0
2016-08-23 12:00:00,175.27,175.29,175.01,175.01,22120.0,175.27,175.29,175.01,175.01,22120.0
2016-08-23 12:05:00,175.08,175.15,174.75,174.79,11299.0,175.08,175.15,174.75,174.79,11299.0
2016-08-23 12:10:00,174.8,174.81,174.61,174.62,7250.0,174.8,174.81,174.61,174.62,7250.0
2016-08-23 12:15:00,174.62,174.64,174.42,174.54,7498.0,174.62,174.64,174.42,174.54,7498.0
2016-08-23 12:20:00,174.54,174.67,174.41,174.52,16070.0,174.54,174.67,174.41,174.52,16070.0
2016-08-23 12:25:00,174.46,174.5,174.27,174.3,13793.0,174.46,174.5,174.27,174.3,13793.0
2016-08-23 12:30:00,174.26,174.3,174.12,174.19,6691.0,174.26,174.3,174.12,174.19,6691.0
2016-08-23 12:35:00,174.18,174.3,174.16,174.28,24767.0,174.18,174.3,174.16,174.28,24767.0
2016-08-23 12:40:00,174.3,174.46,174.28,174.35,5010.0,174.3,174.46,174.28,174.35,5010.0
2016-08-23 12:45:00,174.39,174.46,174.3,174.3,14100.0,174.39,174.46,174.3,174.3,14100.0
2016-08-23 12:50:00,174.34,174.34,173.9,173.96,23924.0,174.34,174.34,173.9,173.96,23924.0
2016-08-23 12:55:00,173.96,174.12,173.94,174.12,21091.0,173.96,174.12,173.94,174.12,21091.0
2016-08-23 13:00:00,174.04,174.19,174.04,174.08,2700.0,174.04,174.19,174.04,174.08,2700.0
2016-08-23 13:05:00,174.05,174.19,174.04,174.15,12839.0,174.05,174.19,174.04,174.15,12839.0
2016-08-23 13:10:00,174.09,174.29,174.09,174.29,10526.0,174.09,174.29,174.09,174.29,10526.0
2016-08-23 13:15:00,174.3,174.35,174.23,174.32,5400.0,174.3,174.35,174.23,174.32,5400.0
2016-08-23 13:20:00,174.32,174.52,174.32,174.38,13587.0,174.32,174.52,174.32,174.38,13587.0
2016-08-23 13:25:00,174.38,174.48,174.29,174.48,6600.0,174.38,174.48,174.29,174.48,6600.0
2016-08-23 13:30:00,174.47,174.47,174.0,174.07,22367.0,174.47,174.47,174.0,174.07,22367.0
2016-08-23 13:35:00,174.07,174.13,173.92,174.13,10853.0,174.07,174.13,173.92,174.13,10853.0
2016-08-23 13:40:00,174.18,174.23,174.1,174.13,4250.0,174.18,174.23,174.1,174.13,4250.0
2016-08-23 13:45:00,174.16,174.22,173.95,174.02,8277.0,174.16,174.22,173.95,174.02,8277.0
2016-08-23 13:50:00,174.05,174.05,173.9,173.9,9138.0,174.05,174.05,173.9,173.9,9138.0
2016-08-23 13:55:00,173.94,173.94,173.75,173.82,7262.0,173.94,173.94,173.75,173.82,7262.0
2016-08-23 14:00:00,173.81,173.83,173.51,173.61,14965.0,173.81,173.83,173.51,173.61,14965.0
2016-08-23 14:05:00,173.62,173.67,173.43,173.61,11337.0,173.62,173.67,173.43,173.61,11337.0
2016-08-23 14:10:00,173.64,173.84,173.62,173.83,5057.0,173.64,173.84,173.62,173.83,5057.0
2016-08-23 14:15:00,173.84,173.92,173.79,173.9,6044.0,173.84,173.92,173.79,173.9,6044.0
2016-08-23 14:20:00,173.94,174.03,173.89,173.9,13720.0,173.94,174.03,173.89,173.9,13720.0
2016-08-23 14:25:00,173.92,174.1,173.88,174.06,6280.0,173.92,174.1,173.88,174.06,6280.0
2016-08-23 14:30:00,174.01,174.09,173.92,173.98,12226.0,174.01,174.09,173.92,173.98,12226.0
2016-08-23 14:35:00,174.0,174.02,173.97,174.0,3000.0,174.0,174.02,173.97,174.0,3000.0
2016-08-23 14:40:00,174.0,174.17,173.92,173.92,4100.0,174.0,174.17,173.92,173.92,4100.0
2016-08-23 14:45:00,173.95,174.0,173.76,173.96,10191.0,173.95,174.0,173.76,173.96,10191.0
2016-08-23 14:50:00,173.98,174.07,173.93,174.04,4310.0,173.98,174.07,173.93,174.04,4310.0
2016-08-23 14:55:00,174.02,174.02,173.9,173.94,6301.0,174.02,174.02,173.9,173.94,6301.0
2016-08-23 15:00:00,173.97,174.03,173.95,173.98,5840.0,173.97,174.03,173.95,173.98,5840.0
2016-08-23 15:05:00,174.0,174.07,173.99,174.04,5847.0,174.0,174.07,173.99,174.04,5847.0
2016-08-23 15:10:00,174.04,174.1,174.02,174.03,8300.0,174.04,174.1,174.02,174.03,8300.0
2016-08-23 15:15:00,174.0,174.0,173.9,173.93,10968.0,174.0,174.0,173.9,173.93,10968.0
2016-08-23 15:20:00,173.95,174.01,173.75,173.82,31600.0,173.95,174.01,173.75,173.82,31600.0
2016-08-23 15:25:00,173.83,173.83,173.65,173.72,15607.0,173.83,173.83,173.65,173.72,15607.0
2016-08-23 15:30:00,173.7,173.74,173.6,173.64,21592.0,173.7,173.74,173.6,173.64,21592.0
2016-08-23 15:35:00,173.65,173.66,173.33,173.37,22207.0,173.65,173.66,173.33,173.37,22207.0
2016-08-23 15:40:00,173.39,173.42,173.19,173.23,27673.0,173.39,173.42,173.19,173.23,27673.0
2016-08-23 15:45:00,173.28,173.38,173.16,173.31,26043.0,173.28,173.38,173.16,173.31,26043.0
2016-08-23 15:50:00,173.31,173.51,173.27,173.28,55520.0,173.31,173.51,173.27,173.28,55520.0
2016-08-23 15:55:00,173.28,173.59,173.19,173.5,169766.0,173.28,173.59,173.19,173.5,169766.0
2016-08-24 09:30:00,174.04,174.62,173.3,174.53,68550.0,174.04,174.62,173.3,174.53,68550.0
2016-08-24 09:35:00,174.51,175.0,174.35,174.57,34314.0,174.51,175.0,174.35,174.57,34314.0
2016-08-24 09:40:00,174.65,174.9,174.2,174.2,21183.0,174.65,174.9,174.2,174.2,21183.0
2016-08-24 09:45:00,174.19,174.39,173.76,173.84,24583.0,174.19,174.39,173.76,173.84,24583.0
2016-08-24 09:50:00,173.76,174.24,173.53,174.2,22799.0,173.76,174.24,173.53,174.2,22799.0
2016-08-24 09:55:00,174.11,174.18,173.85,173.88,9584.0,174.11,174.18,173.85,173.88,9584.0
2016-08-24 10:00:00,173.86,174.09,173.75,173.97,10512.0,173.86,174.09,173.75,173.97,10512.0
2016-08-24 10:05:00,173.89,174.25,173.88,174.08,17181.0,173.89,174.25,173.88,174.08,17181.0
2016-08-24 10:10:00,174.08,174.21,174.03,174.17,7435.0,174.08,174.21,174.03,174.17,7435.0
2016-08-24 10:15:00,174.16,174.18,173.91,174.02,8906.0,174.16,174.18,173.91,174.02,8906.0
2016-08-24 10:20:00,174.07,174.25,173.96,174.1,14226.0,174.07,174.25,173.96,174.1,14226.0
2016-08-24 10:25:00,174.08,174.09,173.95,174.05,8478.0,174.08,174.09,173.95,174.05,8478.0
2016-08-24 10:30:00,174.0,174.24,173.94,173.94,35070.0,174.0,174.24,173.94,173.94,35070.0
2016-08-24 10:35:00,174.06,174.06,173.86,173.94,11140.0,174.06,174.06,173.86,173.94,11140.0
2016-08-24 10:40:00,173.9,174.06,173.78,174.04,7500.0,173.9,174.06,173.78,174.04,7500.0
2016-08-24 10:45:00,174.01,174.06,173.84,173.89,12374.0,174.01,174.06,173.84,173.89,12374.0
2016-08-24 10:50:00,173.97,174.14,173.94,174.08,6119.0,173.97,174.14,173.94,174.08,6119.0
2016-08-24 10:55:00,174.03,174.18,174.02,174.06,20793.0,174.03,174.18,174.02,174.06,20793.0
2016-08-24 11:00:00,174.02,174.02,173.88,173.94,9498.0,174.02,174.02,173.88,173.94,9498.0
2016-08-24 11:05:00,173.92,174.01,173.87,173.9,17354.0,173.92,174.01,173.87,173.9,17354.0
2016-08-24 11:10:00,173.96,174.03,173.88,173.89,13487.0,173.96,174.03,173.88,173.89,13487.0
2016-08-24 11:15:00,173.86,173.88,173.77,173.85,13473.0,173.86,173.88,173.77,173.85,13473.0
2016-08-24 11:20:00,173.82,173.84,173.58,173.61,12942.0,173.82,173.84,173.58,173.61,12942.0
2016-08-24 11:25:00,173.57,173.74,173.56,173.68,16890.0,173.57,173.74,173.56,173.68,16890.0
2016-08-24 11:30:00,173.67,173.72,173.5,173.5,6123.0,173.67,173.72,173.5,173.5,6123.0
2016-08-24 11:35:00,173.5,173.71,173.43,173.6,14412.0,173.5,173.71,173.43,173.6,14412.0
2016-08-24 11:40:00,173.56,173.58,173.45,173.5,7326.0,173.56,173.58,173.45,173.5,7326.0
2016-08-24 11:45:00,173.45,173.5,173.35,173.4,9876.0,173.45,173.5,173.35,173.4,9876.0
2016-08-24 11:50:00,173.43,173.44,173.25,173.25,8868.0,173.43,173.44,173.25,173.25,8868.0
2016-08-24 11:55:00,173.26,173.31,173.04,173.19,17217.0,173.26,173.31,173.04,173.19,17217.0
2016-08-24 12:00:00,173.16,173.34,173.16,173.23,4141.0,173.16,173.34,173.16,173.23,4141.0
2016-08-24 12:05:00,173.24,173.4,173.23,173.29,5000.0,173.24,173.4,173.23,173.29,5000.0
2016-08-24 12:10:00,173.32,173.51,173.28,173.42,6100.0,173.32,173.51,173.28,173.42,6100.0
2016-08-24 12:15:00,173.48,173.75,173.48,173.62,5898.0,173.48,173.75,173.48,173.62,5898.0
2016-08-24 12:20:00,173.62,173.62,173.35,173.45,8838.0,173.62,173.62,173.35,173.45,8838.0
2016-08-24 12:25:00,173.43,173.67,173.41,173.43,7821.0,173.43,173.67,173.41,173.43,7821.0
2016-08-24 12:30:00,173.41,173.63,173.4,173.55,7009.0,173.41,173.63,173.4,173.55,7009.0
2016-08-24 12:35:00,173.55,173.55,173.46,173.54,4558.0,173.55,173.55,173.46,173.54,4558.0
2016-08-24 12:40:00,173.53,173.59,173.48,173.53,7969.0,173.53,173.59,173.48,173.53,7969.0
2016-08-24 12:45:00,173.58,173.65,173.44,173.48,8231.0,173.58,173.65,173.44,173.48,8231.0
2016-08-24 12:50:00,173.55,173.82,173.38,173.78,40666.0,173.55,173.82,173.38,173.78,40666.0
2016-08-24 12:55:00,173.7,173.74,173.67,173.73,5240.0,173.7,173.74,173.67,173.73,5240.0
2016-08-24 13:00:00,173.7,173.72,173.56,173.6,15612.0,173.7,173.72,173.56,173.6,15612.0
2016-08-24 13:05:00,173.61,173.69,173.54,173.56,8300.0,173.61,173.69,173.54,173.56,8300.0
2016-08-24 13:10:00,173.51,173.55,173.42,173.52,5637.0,173.51,173.55,173.42,173.52,5637.0
2016-08-24 13:15:00,173.44,173.57,173.37,173.37,10101.0,173.44,173.57,173.37,173.37,10101.0
2016-08-24 13:20:00,173.37,173.42,173.33,173.33,3300.0,173.37,173.42,173.33,173.33,3300.0
2016-08-24 13:25:00,173.31,173.47,173.3,173.35,10016.0,173.31,173.47,173.3,173.35,10016.0
2016-08-24 13:30:00,173.39,173.39,173.2,173.21,4332.0,173.39,173.39,173.2,173.21,4332.0
2016-08-24 13:35:00,173.23,173.23,173.11,173.18,6798.0,173.23,173.23,173.11,173.18,6798.0
2016-08-24 13:40:00,173.18,173.3,173.17,173.3,6715.0,173.18,173.3,173.17,173.3,6715.0
2016-08-24 13:45:00,173.29,173.31,173.14,173.17,13780.0,173.29,173.31,173.14,173.17,13780.0
2016-08-24 13:50:00,173.15,173.17,172.81,172.84,27800.0,173.15,173.17,172.81,172.84,27800.0
2016-08-24 13:55:00,172.84,172.87,172.67,172.85,14419.0,172.84,172.87,172.67,172.85,14419.0
2016-08-24 14:00:00,172.89,172.9,172.45,172.48,16623.0,172.89,172.9,172.45,172.48,16623.0
2016-08-24 14:05:00,172.45,172.6,172.3,172.53,13352.0,172.45,172.6,172.3,172.53,13352.0
2016-08-24 14:10:00,172.5,172.67,172.45,172.65,9100.0,172.5,172.67,172.45,172.65,9100.0
2016-08-24 14:15:00,172.63,172.66,172.5,172.57,6000.0,172.63,172.66,172.5,172.57,6000.0
2016-08-24 14:20:00,172.58,172.61,172.32,172.36,19252.0,172.58,172.61,172.32,172.36,19252.0
2016-08-24 14:25:00,172.36,172.49,172.17,172.33,28880.0,172.36,172.49,172.17,172.33,28880.0
2016-08-24 14:30:00,172.34,172.37,172.03,172.06,25816.0,172.34,172.37,172.03,172.06,25816.0
2016-08-24 14:35:00,172.06,172.11,171.7,171.82,38869.0,172.06,172.11,171.7,171.82,38869.0
2016-08-24 14:40:00,171.85,172.07,171.84,172.0,19598.0,171.85,172.07,171.84,172.0,19598.0
2016-08-24 14:45:00,171.98,172.02,171.65,171.67,25419.0,171.98,172.02,171.65,171.67,25419.0
2016-08-24 14:50:00,171.66,171.91,171.56,171.91,13274.0,171.66,171.91,171.56,171.91,13274.0
2016-08-24 14:55:00,171.91,172.03,171.87,171.94,13650.0,171.91,172.03,171.87,171.94,13650.0
2016-08-24 15:00:00,171.94,172.03,171.82,171.87,12777.0,171.94,172.03,171.82,171.87,12777.0
2016-08-24 15:05:00,171.89,171.9,171.34,171.41,18473.0,171.89,171.9,171.34,171.41,18473.0
2016-08-24 15:10:00,171.32,171.5,171.29,171.29,21067.0,171.32,171.5,171.29,171.29,21067.0
2016-08-24 15:15:00,171.29,171.36,171.2,171.2,22218.0,171.29,171.36,171.2,171.2,22218.0
2016-08-24 15:20:00,171.25,171.39,170.9,171.39,46710.0,171.25,171.39,170.9,171.39,46710.0
2016-08-24 15:25:00,171.37,171.4,171.16,171.22,15525.0,171.37,171.4,171.16,171.22,15525.0
2016-08-24 15:30:00,171.24,171.46,171.22,171.46,28458.0,171.24,171.46,171.22,171.46,28458.0
2016-08-24 15:35:00,171.48,171.48,171.06,171.08,27733.0,171.48,171.48,171.06,171.08,27733.0
2016-08-24 15:40:00,171.07,171.15,170.96,171.0,44234.0,171.07,171.15,170.96,171.0,44234.0
2016-08-24 15:45:00,171.0,171.16,170.92,171.16,32762.0,171.0,171.16,170.92,171.16,32762.0
2016-08-24 15:50:00,171.16,171.38,171.11,171.37,35695.0,171.16,171.38,171.11,171.37,35695.0
2016-08-24 15:55:00,171.39,171.49,171.07,171.49,77639.0,171.39,171.49,171.07,171.49,77639.0
2016-08-25 09:30:00,171.6,172.18,171.47,171.66,45974.0,171.6,172.18,171.47,171.66,45974.0
2016-08-25 09:35:00,171.72,172.75,171.54,172.62,25535.0,171.72,172.75,171.54,172.62,25535.0
2016-08-25 09:40:00,172.68,173.16,172.41,172.91,26608.0,172.68,173.16,172.41,172.91,26608.0
2016-08-25 09:45:00,172.95,172.98,172.52,172.84,14731.0,172.95,172.98,172.52,172.84,14731.0
2016-08-25 09:50:00,172.72,172.76,172.45,172.61,21780.0,172.72,172.76,172.45,172.61,21780.0
2016-08-25 09:55:00,172.61,172.63,172.28,172.61,20086.0,172.61,172.63,172.28,172.61,20086.0
2016-08-25 10:00:00,172.47,172.8,172.43,172.65,28142.0,172.47,172.8,172.43,172.65,28142.0
2016-08-25 10:05:00,172.66,172.73,172.49,172.51,12031.0,172.66,172.73,172.49,172.51,12031.0
2016-08-25 10:10:00,172.5,172.9,172.43,172.9,22427.0,172.5,172.9,172.43,172.9,22427.0
2016-08-25 10:15:00,172.9,172.9,172.6,172.88,12392.0,172.9,172.9,172.6,172.88,12392.0
2016-08-25 10:20:00,172.78,173.05,172.71,172.99,25764.0,172.78,173.05,172.71,172.99,25764.0
2016-08-25 10:25:00,173.0,173.01,172.58,172.78,13028.0,173.0,173.01,172.58,172.78,13028.0
2016-08-25 10:30:00,172.78,173.14,172.7,173.11,15449.0,172.78,173.14,172.7,173.11,15449.0
2016-08-25 10:35:00,173.07,173.11,172.53,172.59,11032.0,173.07,173.11,172.53,172.59,11032.0
2016-08-25 10:40:00,172.54,172.97,172.5,172.96,16298.0,172.54,172.97,172.5,172.96,16298.0
2016-08-25 10:45:00,172.93,173.14,172.88,173.07,24223.0,172.93,173.14,172.88,173.07,24223.0
2016-08-25 10:50:00,173.03,173.14,172.85,173.0,14113.0,173.03,173.14,172.85,173.0,14113.0
2016-08-25 10:55:00,173.04,173.12,173.01,173.05,13270.0,173.04,173.12,173.01,173.05,13270.0
2016-08-25 11:00:00,173.0,173.55,172.98,173.52,35228.0,173.0,173.55,172.98,173.52,35228.0
2016-08-25 11:05:00,173.59,173.79,173.47,173.67,24452.0,173.59,173.79,173.47,173.67,24452.0
2016-08-25 11:10:00,173.62,173.74,173.41,173.62,11625.0,173.62,173.74,173.41,173.62,11625.0
2016-08-25 11:15:00,173.58,173.8,173.55,173.61,11479.0,173.58,173.8,173.55,173.61,11479.0
2016-08-25 11:20:00,173.55,173.55,173.35,173.39,12219.0,173.55,173.55,173.35,173.39,12219.0
2016-08-25 11:25:00,173.39,173.4,173.23,173.39,9165.0,173.39,173.4,173.23,173.39,9165.0
2016-08-25 11:30:00,173.36,173.57,173.33,173.33,12605.0,173.36,173.57,173.33,173.33,12605.0
2016-08-25 11:35:00,173.35,173.47,173.28,173.38,6399.0,173.35,173.47,173.28,173.38,6399.0
2016-08-25 11:40:00,173.43,173.5,173.36,173.4,3100.0,173.43,173.5,173.36,173.4,3100.0
2016-08-25 11:45:00,173.39,173.44,173.36,173.41,1800.0,173.39,173.44,173.36,173.41,1800.0
2016-08-25 11:50:00,173.33,173.35,172.88,172.99,13185.0,173.33,173.35,172.88,172.99,13185.0
2016-08-25 11:55:00,173.0,173.09,172.97,173.09,16626.0,173.0,173.09,172.97,173.09,16626.0
2016-08-25 12:00:00,173.06,173.12,172.96,173.01,3000.0,173.06,173.12,172.96,173.01,3000.0
2016-08-25 12:05:00,173.09,173.35,173.09,173.31,10017.0,173.09,173.35,173.09,173.31,10017.0
2016-08-25 12:10:00,173.3,173.34,173.19,173.21,5300.0,173.3,173.34,173.19,173.21,5300.0
2016-08-25 12:15:00,173.27,173.67,173.26,173.59,34427.0,173.27,173.67,173.26,173.59,34427.0
2016-08-25 12:20:00,173.57,173.99,173.57,173.99,40414.0,173.57,173.99,173.57,173.99,40414.0
2016-08-25 12:25:00,173.99,174.1,173.68,173.78,17488.0,173.99,174.1,173.68,173.78,17488.0
2016-08-25 12:30:00,173.82,173.91,173.7,173.83,4015.0,173.82,173.91,173.7,173.83,4015.0
2016-08-25 12:35:00,173.78,173.78,173.61,173.69,5172.0,173.78,173.78,173.61,173.69,5172.0
2016-08-25 12:40:00,173.74,173.8,173.66,173.73,3430.0,173.74,173.8,173.66,173.73,3430.0
2016-08-25 12:45:00,173.69,173.74,173.53,173.64,8919.0,173.69,173.74,173.53,173.64,8919.0
2016-08-25 12:50:00,173.61,173.65,173.5,173.5,10477.0,173.61,173.65,173.5,173.5,10477.0
2016-08-25 12:55:00,173.51,173.58,173.45,173.48,6210.0,173.51,173.58,173.45,173.48,6210.0
2016-08-25 13:00:00,173.55,173.66,173.53,173.62,12521.0,173.55,173.66,173.53,173.62,12521.0
2016-08-25 13:05:00,173.63,173.67,173.59,173.63,5645.0,173.63,173.67,173.59,173.63,5645.0
2016-08-25 13:10:00,173.67,173.8,173.51,173.59,34451.0,173.67,173.8,173.51,173.59,34451.0
2016-08-25 13:15:00,173.53,173.61,173.47,173.47,6000.0,173.53,173.61,173.47,173.47,6000.0
2016-08-25 13:20:00,173.47,173.66,173.44,173.62,12093.0,173.47,173.66,173.44,173.62,12093.0
2016-08-25 13:25:00,173.62,173.69,173.56,173.56,10829.0,173.62,173.69,173.56,173.56,10829.0
2016-08-25 13:30:00,173.54,173.57,173.36,173.36,5243.0,173.54,173.57,173.36,173.36,5243.0
2016-08-25 13:35:00,173.3,173.34,172.93,172.93,6984.0,173.3,173.34,172.93,172.93,6984.0
2016-08-25 13:40:00,173.02,173.11,173.0,173.11,5396.0,173.02,173.11,173.0,173.11,5396.0
2016-08-25 13:45:00,173.05,173.18,173.04,173.06,7310.0,173.05,173.18,173.04,173.06,7310.0
2016-08-25 13:50:00,173.08,173.28,173.08,173.17,10786.0,173.08,173.28,173.08,173.17,10786.0
2016-08-25 13:55:00,173.13,173.32,173.1,173.2,14993.0,173.13,173.32,173.1,173.2,14993.0
2016-08-25 14:00:00,173.21,173.25,173.07,173.07,4700.0,173.21,173.25,173.07,173.07,4700.0
2016-08-25 14:05:00,173.03,173.04,172.8,172.94,16583.0,173.03,173.04,172.8,172.94,16583.0
2016-08-25 14:10:00,172.89,173.07,172.82,173.03,13294.0,172.89,173.07,172.82,173.03,13294.0
2016-08-25 14:15:00,173.03,173.04,172.96,173.0,2501.0,173.03,173.04,172.96,173.0,2501.0
2016-08-25 14:20:00,173.0,173.2,172.95,173.05,11728.0,173.0,173.2,172.95,173.05,11728.0
2016-08-25 14:25:00,173.13,173.22,173.08,173.08,6690.0,173.13,173.22,173.08,173.08,6690.0
2016-08-25 14:30:00,173.04,173.33,173.01,173.06,8631.0,173.04,173.33,173.01,173.06,8631.0
2016-08-25 14:35:00,173.05,173.11,173.0,173.01,4172.0,173.05,173.11,173.0,173.01,4172.0
2016-08-25 14:40:00,173.06,173.13,172.96,173.1,15155.0,173.06,173.13,172.96,173.1,15155.0
2016-08-25 14:45:00,173.1,173.12,172.93,173.0,12486.0,173.1,173.12,172.93,173.0,12486.0
2016-08-25 14:50:00,172.96,173.04,172.83,172.89,17456.0,172.96,173.04,172.83,172.89,17456.0
2016-08-25 14:55:00,172.82,172.88,172.75,172.85,7933.0,172.82,172.88,172.75,172.85,7933.0
2016-08-25 15:00:00,172.84,172.9,172.75,172.78,11436.0,172.84,172.9,172.75,172.78,11436.0
2016-08-25 15:05:00,172.75,172.78,172.65,172.76,9701.0,172.75,172.78,172.65,172.76,9701.0
2016-08-25 15:10:00,172.78,173.04,172.78,173.04,3285.0,172.78,173.04,172.78,173.04,3285.0
2016-08-25 15:15:00,173.0,173.08,172.89,172.89,5559.0,173.0,173.08,172.89,172.89,5559.0
2016-08-25 15:20:00,172.92,173.07,172.89,173.06,3860.0,172.92,173.07,172.89,173.06,3860.0
2016-08-25 15:25:00,172.99,173.2,172.99,173.09,10704.0,172.99,173.2,172.99,173.09,10704.0
2016-08-25 15:30:00,173.07,173.13,172.93,172.93,11524.0,173.07,173.13,172.93,172.93,11524.0
2016-08-25 15:35:00,172.93,173.01,172.93,173.01,5837.0,172.93,173.01,172.93,173.01,5837.0
2016-08-25 15:40:00,173.01,173.04,172.82,172.88,13504.0,173.01,173.04,172.82,172.88,13504.0
2016-08-25 15:45:00,172.89,172.91,172.66,172.76,25987.0,172.89,172.91,172.66,172.76,25987.0
2016-08-25 15:50:00,172.71,172.82,172.62,172.79,21676.0,172.71,172.82,172.62,172.79,21676.0
2016-08-25 15:55:00,172.79,172.92,172.64,172.84,47410.0,172.79,172.92,172.64,172.84,47410.0
2016-08-26 09:30:00,173.12,174.11,172.85,173.92,34689.0,173.12,174.11,172.85,173.92,34689.0
2016-08-26 09:35:00,173.92,174.57,173.92,174.56,42598.0,173.92,174.57,173.92,174.56,42598.0
2016-08-26 09:40:00,174.52,174.56,174.19,174.26,17245.0,174.52,174.56,174.19,174.26,17245.0
2016-08-26 09:45:00,174.34,174.61,174.09,174.1,27499.0,174.34,174.61,174.09,174.1,27499.0
2016-08-26 09:50:00,174.1,174.5,174.05,174.36,15404.0,174.1,174.5,174.05,174.36,15404.0
2016-08-26 09:55:00,174.4,174.54,174.09,174.11,8600.0,174.4,174.54,174.09,174.11,8600.0
2016-08-26 10:00:00,174.19,174.57,173.53,174.57,21564.0,174.19,174.57,173.53,174.57,21564.0
2016-08-26 10:05:00,174.49,174.6,174.09,174.39,12222.0,174.49,174.6,174.09,174.39,12222.0
2016-08-26 10:10:00,174.5,174.54,174.12,174.12,5747.0,174.5,174.54,174.12,174.12,5747.0
2016-08-26 10:15:00,174.25,175.6,174.21,175.3,69661.0,174.25,175.6,174.21,175.3,69661.0
2016-08-26 10:20:00,175.3,175.31,174.98,175.11,19912.0,175.3,175.31,174.98,175.11,19912.0
2016-08-26 10:25:00,175.12,175.18,174.98,175.11,15115.0,175.12,175.18,174.98,175.11,15115.0
2016-08-26 10:30:00,175.15,175.15,174.75,174.76,12404.0,175.15,175.15,174.75,174.76,12404.0
2016-08-26 10:35:00,174.75,174.98,174.7,174.75,10046.0,174.75,174.98,174.7,174.75,10046.0
2016-08-26 10:40:00,174.69,174.9,174.64,174.79,20392.0,174.69,174.9,174.64,174.79,20392.0
2016-08-26 10:45:00,174.77,174.83,174.67,174.72,15473.0,174.77,174.83,174.67,174.72,15473.0
2016-08-26 10:50:00,174.7,174.76,174.58,174.71,22460.0,174.7,174.76,174.58,174.71,22460.0
2016-08-26 10:55:00,174.67,174.75,174.24,174.24,18567.0,174.67,174.75,174.24,174.24,18567.0
2016-08-26 11:00:00,174.24,174.32,173.87,174.03,12650.0,174.24,174.32,173.87,174.03,12650.0
2016-08-26 11:05:00,174.03,174.5,174.0,174.47,11390.0,174.03,174.5,174.0,174.47,11390.0
2016-08-26 11:10:00,174.46,174.75,174.35,174.73,13978.0,174.46,174.75,174.35,174.73,13978.0
2016-08-26 11:15:00,174.68,174.79,174.51,174.64,7956.0,174.68,174.79,174.51,174.64,7956.0
2016-08-26 11:20:00,174.73,174.9,174.69,174.8,9692.0,174.73,174.9,174.69,174.8,9692.0
2016-08-26 11:25:00,174.78,175.02,174.7,174.98,22494.0,174.78,175.02,174.7,174.98,22494.0
2016-08-26 11:30:00,174.98,174.98,174.6,174.71,13345.0,174.98,174.98,174.6,174.71,13345.0
2016-08-26 11:35:00,174.72,174.85,174.57,174.63,11662.0,174.72,174.85,174.57,174.63,11662.0
2016-08-26 11:40:00,174.59,174.68,174.27,174.68,9275.0,174.59,174.68,174.27,174.68,9275.0
2016-08-26 11:45:00,174.48,174.51,174.31,174.42,16377.0,174.48,174.51,174.31,174.42,16377.0
2016-08-26 11:50:00,174.22,174.22,173.44,173.75,21849.0,174.22,174.22,173.44,173.75,21849.0
2016-08-26 11:55:00,173.78,173.83,173.55,173.68,14744.0,173.78,173.83,173.55,173.68,14744.0
2016-08-26 12:00:00,173.65,173.67,173.18,173.37,20200.0,173.65,173.67,173.18,173.37,20200.0
2016-08-26 12:05:00,173.32,173.39,172.9,173.18,23623.0,173.32,173.39,172.9,173.18,23623.0
2016-08-26 12:10:00,173.25,173.34,172.78,173.17,28911.0,173.25,173.34,172.78,173.17,28911.0
2016-08-26 12:15:00,172.95,173.22,172.82,173.22,12704.0,172.95,173.22,172.82,173.22,12704.0
2016-08-26 12:20:00,173.13,173.18,172.92,172.94,12053.0,173.13,173.18,172.92,172.94,12053.0
2016-08-26 12:25:00,172.96,173.09,172.78,173.06,11787.0,172.96,173.09,172.78,173.06,11787.0
2016-08-26 12:30:00,173.06,173.13,172.61,172.8,8044.0,173.06,173.13,172.61,172.8,8044.0
2016-08-26 12:35:00,172.93,173.01,172.78,172.98,6661.0,172.93,173.01,172.78,172.98,6661.0
2016-08-26 12:40:00,172.98,173.28,172.97,173.14,5659.0,172.98,173.28,172.97,173.14,5659.0
2016-08-26 12:45:00,173.04,173.04,172.85,172.88,13792.0,173.04,173.04,172.85,172.88,13792.0
2016-08-26 12:50:00,172.86,173.0,172.78,172.99,6352.0,172.86,173.0,172.78,172.99,6352.0
2016-08-26 12:55:00,172.84,172.92,172.72,172.81,11528.0,172.84,172.92,172.72,172.81,11528.0
2016-08-26 13:00:00,172.81,173.15,172.77,172.97,10363.0,172.81,173.15,172.77,172.97,10363.0
2016-08-26 13:05:00,172.92,173.05,172.81,172.95,6092.0,172.92,173.05,172.81,172.95,6092.0
2016-08-26 13:10:00,172.99,173.04,172.86,172.86,3707.0,172.99,173.04,172.86,172.86,3707.0
2016-08-26 13:15:00,172.83,172.91,172.65,172.69,4730.0,172.83,172.91,172.65,172.69,4730.0
2016-08-26 13:20:00,172.71,172.75,172.39,172.41,13026.0,172.71,172.75,172.39,172.41,13026.0
2016-08-26 13:25:00,172.41,172.85,172.4,172.76,12557.0,172.41,172.85,172.4,172.76,12557.0
2016-08-26 13:30:00,172.76,172.85,172.58,172.58,5000.0,172.76,172.85,172.58,172.58,5000.0
2016-08-26 13:35:00,172.54,172.58,172.5,172.5,4086.0,172.54,172.58,172.5,172.5,4086.0
2016-08-26 13:40:00,172.5,172.56,172.37,172.55,9687.0,172.5,172.56,172.37,172.55,9687.0
2016-08-26 13:45:00,172.55,172.68,172.51,172.59,8300.0,172.55,172.68,172.51,172.59,8300.0
2016-08-26 13:50:00,172.61,172.62,172.5,172.52,9208.0,172.61,172.62,172.5,172.52,9208.0
2016-08-26 13:55:00,172.53,172.53,172.3,172.4,10815.0,172.53,172.53,172.3,172.4,10815.0
2016-08-26 14:00:00,172.41,172.41,172.33,172.41,7406.0,172.41,172.41,172.33,172.41,7406.0
2016-08-26 14:05:00,172.4,172.5,172.34,172.5,6814.0,172.4,172.5,172.34,172.5,6814.0
2016-08-26 14:10:00,172.46,172.52,172.31,172.33,10585.0,172.46,172.52,172.31,172.33,10585.0
2016-08-26 14:15:00,172.33,172.43,172.15,172.24,29206.0,172.33,172.43,172.15,172.24,29206.0
2016-08-26 14:20:00,172.24,172.28,172.16,172.19,6623.0,172.24,172.28,172.16,172.19,6623.0
2016-08-26 14:25:00,172.26,172.29,172.1,172.29,19453.0,172.26,172.29,172.1,172.29,19453.0
2016-08-26 14:30:00,172.28,172.29,172.07,172.2,10179.0,172.28,172.29,172.07,172.2,10179.0
2016-08-26 14:35:00,172.22,172.33,172.15,172.29,6855.0,172.22,172.33,172.15,172.29,6855.0
2016-08-26 14:40:00,172.3,172.45,172.19,172.37,10644.0,172.3,172.45,172.19,172.37,10644.0
2016-08-26 14:45:00,172.19,172.29,172.18,172.23,3200.0,172.19,172.29,172.18,172.23,3200.0
2016-08-26 14:50:00,172.23,172.45,172.2,172.38,6738.0,172.23,172.45,172.2,172.38,6738.0
2016-08-26 14:55:00,172.46,172.53,172.4,172.49,3340.0,172.46,172.53,172.4,172.49,3340.0
2016-08-26 15:00:00,172.47,172.68,172.46,172.56,10835.0,172.47,172.68,172.46,172.56,10835.0
2016-08-26 15:05:00,172.57,172.71,172.57,172.7,10655.0,172.57,172.71,172.57,172.7,10655.0
2016-08-26 15:10:00,172.71,172.83,172.55,172.83,6811.0,172.71,172.83,172.55,172.83,6811.0
2016-08-26 15:15:00,172.78,172.91,172.67,172.67,5000.0,172.78,172.91,172.67,172.67,5000.0
2016-08-26 15:20:00,172.7,172.75,172.53,172.75,11947.0,172.7,172.75,172.53,172.75,11947.0
2016-08-26 15:25:00,172.76,173.22,172.72,173.1,23641.0,172.76,173.22,172.72,173.1,23641.0
2016-08-26 15:30:00,173.18,173.38,173.12,173.3,13556.0,173.18,173.38,173.12,173.3,13556.0
2016-08-26 15:35:00,173.27,173.46,173.23,173.42,24997.0,173.27,173.46,173.23,173.42,24997.0
2016-08-26 15:40:00,173.43,173.5,173.33,173.37,17831.0,173.43,173.5,173.33,173.37,17831.0
2016-08-26 15:45:00,173.38,173.53,173.32,173.46,25464.0,173.38,173.53,173.32,173.46,25464.0
2016-08-26 15:50:00,173.46,173.49,173.08,173.13,25711.0,173.46,173.49,173.08,173.13,25711.0
2016-08-26 15:55:00,173.11,173.48,173.1,173.47,56687.0,173.11,173.48,173.1,173.47,56687.0
2016-08-29 09:30:00,173.85,173.9,172.33,172.37,54129.0,173.85,173.9,172.33,172.37,54129.0
2016-08-29 09:35:00,172.4,172.54,172.1,172.19,30072.0,172.4,172.54,172.1,172.19,30072.0
2016-08-29 09:40:00,172.28,172.85,172.24,172.75,20361.0,172.28,172.85,172.24,172.75,20361.0
2016-08-29 09:45:00,172.75,173.12,172.75,172.98,12578.0,172.75,173.12,172.75,172.98,12578.0
2016-08-29 09:50:00,172.92,172.94,172.66,172.66,12826.0,172.92,172.94,172.66,172.66,12826.0
2016-08-29 09:55:00,172.84,173.0,172.66,172.92,15456.0,172.84,173.0,172.66,172.92,15456.0
2016-08-29 10:00:00,172.99,173.09,172.72,172.99,12177.0,172.99,173.09,172.72,172.99,12177.0
2016-08-29 10:05:00,173.06,173.38,172.92,173.38,26239.0,173.06,173.38,172.92,173.38,26239.0
2016-08-29 10:10:00,173.28,173.28,172.81,172.85,13867.0,173.28,173.28,172.81,172.85,13867.0
2016-08-29 10:15:00,172.8,172.99,172.66,172.75,12115.0,172.8,172.99,172.66,172.75,12115.0
2016-08-29 10:20:00,172.79,172.89,172.35,172.89,25078.0,172.79,172.89,172.35,172.89,25078.0
2016-08-29 10:25:00,172.83,172.97,172.47,172.54,13479.0,172.83,172.97,172.47,172.54,13479.0
2016-08-29 10:30:00,172.54,172.63,172.35,172.49,22277.0,172.54,172.63,172.35,172.49,22277.0
2016-08-29 10:35:00,172.45,172.45,172.1,172.22,16323.0,172.45,172.45,172.1,172.22,16323.0
2016-08-29 10:40:00,172.17,172.23,172.03,172.11,8865.0,172.17,172.23,172.03,172.11,8865.0
2016-08-29 10:45:00,172.16,172.33,172.02,172.05,15582.0,172.16,172.33,172.02,172.05,15582.0
2016-08-29 10:50:00,172.07,172.23,171.48,171.59,26348.0,172.07,172.23,171.48,171.59,26348.0
2016-08-29 10:55:00,171.63,171.87,171.6,171.61,12064.0,171.63,171.87,171.6,171.61,12064.0
2016-08-29 11:00:00,171.68,171.92,171.68,171.87,9004.0,171.68,171.92,171.68,171.87,9004.0
2016-08-29 11:05:00,171.9,172.12,171.77,172.05,23163.0,171.9,172.12,171.77,172.05,23163.0
2016-08-29 11:10:00,172.02,172.04,171.81,171.84,13354.0,172.02,172.04,171.81,171.84,13354.0
2016-08-29 11:15:00,171.83,171.9,171.63,171.63,11854.0,171.83,171.9,171.63,171.63,11854.0
2016-08-29 11:20:00,171.66,171.88,171.66,171.86,14901.0,171.66,171.88,171.66,171.86,14901.0
2016-08-29 11:25:00,171.86,172.02,171.86,171.97,6100.0,171.86,172.02,171.86,171.97,6100.0
2016-08-29 11:30:00,172.03,172.06,171.87,171.93,6264.0,172.03,172.06,171.87,171.93,6264.0
2016-08-29 11:35:00,171.96,172.1,171.89,172.08,10911.0,171.96,172.1,171.89,172.08,10911.0
2016-08-29 11:40:00,172.11,172.49,172.11,172.46,20930.0,172.11,172.49,172.11,172.46,20930.0
2016-08-29 11:45:00,172.46,172.69,172.43,172.55,20562.0,172.46,172.69,172.43,172.55,20562.0
2016-08-29 11:50:00,172.61,172.73,172.5,172.51,4774.0,172.61,172.73,172.5,172.51,4774.0
2016-08-29 11:55:00,172.51,172.55,172.35,172.42,36542.0,172.51,172.55,172.35,172.42,36542.0
2016-08-29 12:00:00,172.45,172.55,172.37,172.42,22848.0,172.45,172.55,172.37,172.42,22848.0
2016-08-29 12:05:00,172.48,172.52,172.41,172.51,17477.0,172.48,172.52,172.41,172.51,17477.0
2016-08-29 12:10:00,172.52,172.59,172.43,172.55,9486.0,172.52,172.59,172.43,172.55,9486.0
2016-08-29 12:15:00,172.55,172.79,172.55,172.77,12328.0,172.55,172.79,172.55,172.77,12328.0
2016-08-29 12:20:00,172.8,172.86,172.72,172.78,24489.0,172.8,172.86,172.72,172.78,24489.0
2016-08-29 12:25:00,172.83,172.95,172.82,172.95,30824.0,172.83,172.95,172.82,172.95,30824.0
2016-08-29 12:30:00,172.94,172.99,172.9,172.98,38010.0,172.94,172.99,172.9,172.98,38010.0
2016-08-29 12:35:00,172.99,173.07,172.93,172.98,21652.0,172.99,173.07,172.93,172.98,21652.0
2016-08-29 12:40:00,173.0,173.05,172.93,173.0,23735.0,173.0,173.05,172.93,173.0,23735.0
2016-08-29 12:45:00,173.01,173.12,173.0,173.04,4740.0,173.01,173.12,173.0,173.04,4740.0
2016-08-29 12:50:00,173.09,173.18,172.96,173.18,35845.0,173.09,173.18,172.96,173.18,35845.0
2016-08-29 12:55:00,173.18,173.21,173.08,173.2,38498.0,173.18,173.21,173.08,173.2,38498.0
2016-08-29 13:00:00,173.21,173.28,173.17,173.19,11548.0,173.21,173.28,173.17,173.19,11548.0
2016-08-29 13:05:00,173.22,173.26,173.16,173.23,10933.0,173.22,173.26,173.16,173.23,10933.0
2016-08-29 13:10:00,173.27,173.38,173.26,173.34,7002.0,173.27,173.38,173.26,173.34,7002.0
2016-08-29 13:15:00,173.34,173.35,173.2,173.34,8447.0,173.34,173.35,173.2,173.34,8447.0
2016-08-29 13:20:00,173.35,173.39,173.31,173.36,5216.0,173.35,173.39,173.31,173.36,5216.0
2016-08-29 13:25:00,173.37,173.49,173.37,173.42,12689.0,173.37,173.49,173.37,173.42,12689.0
2016-08-29 13:30:00,173.42,173.45,173.34,173.39,7800.0,173.42,173.45,173.34,173.39,7800.0
2016-08-29 13:35:00,173.36,173.54,173.36,173.54,14041.0,173.36,173.54,173.36,173.54,14041.0
2016-08-29 13:40:00,173.54,173.61,173.47,173.49,14650.0,173.54,173.61,173.47,173.49,14650.0
2016-08-29 13:45:00,173.52,173.66,173.5,173.66,11737.0,173.52,173.66,173.5,173.66,11737.0
2016-08-29 13:50:00,173.67,173.79,173.64,173.71,5259.0,173.67,173.79,173.64,173.71,5259.0
2016-08-29 13:55:00,173.69,173.72,173.47,173.52,9864.0,173.69,173.72,173.47,173.52,9864.0
2016-08-29 14:00:00,173.5,173.58,173.41,173.49,2949.0,173.5,173.58,173.41,173.49,2949.0
2016-08-29 14:05:00,173.5,173.52,173.39,173.43,4220.0,173.5,173.52,173.39,173.43,4220.0
2016-08-29 14:10:00,173.41,173.41,173.34,173.35,6245.0,173.41,173.41,173.34,173.35,6245.0
2016-08-29 14:15:00,173.35,173.37,173.28,173.28,9390.0,173.35,173.37,173.28,173.28,9390.0
2016-08-29 14:20:00,173.3,173.32,173.24,173.26,4594.0,173.3,173.32,173.24,173.26,4594.0
2016-08-29 14:25:00,173.23,173.23,173.11,173.19,3800.0,173.23,173.23,173.11,173.19,3800.0
2016-08-29 14:30:00,173.19,173.35,173.13,173.33,4220.0,173.19,173.35,173.13,173.33,4220.0
2016-08-29 14:35:00,173.33,173.41,173.28,173.35,7977.0,173.33,173.41,173.28,173.35,7977.0
2016-08-29 14:40:00,173.31,173.42,173.3,173.35,6524.0,173.31,173.42,173.3,173.35,6524.0
2016-08-29 14:45:00,173.34,173.34,173.18,173.28,10775.0,173.34,173.34,173.18,173.28,10775.0
2016-08-29 14:50:00,173.33,173.36,173.25,173.29,4466.0,173.33,173.36,173.25,173.29,4466.0
2016-08-29 14:55:00,173.28,173.36,173.27,173.35,11444.0,173.28,173.36,173.27,173.35,11444.0
2016-08-29 15:00:00,173.31,173.46,173.29,173.46,9483.0,173.31,173.46,173.29,173.46,9483.0
2016-08-29 15:05:00,173.43,173.44,173.37,173.44,12504.0,173.43,173.44,173.37,173.44,12504.0
2016-08-29 15:10:00,173.42,173.56,173.38,173.45,8384.0,173.42,173.56,173.38,173.45,8384.0
2016-08-29 15:15:00,173.45,173.51,173.34,173.49,13930.0,173.45,173.51,173.34,173.49,13930.0
2016-08-29 15:20:00,173.49,173.58,173.3,173.35,11333.0,173.49,173.58,173.3,173.35,11333.0
2016-08-29 15:25:00,173.35,173.46,173.32,173.34,15409.0,173.35,173.46,173.32,173.34,15409.0
2016-08-29 15:30:00,173.4,173.51,173.4,173.47,14243.0,173.4,173.51,173.4,173.47,14243.0
2016-08-29 15:35:00,173.45,173.59,173.45,173.55,14245.0,173.45,173.59,173.45,173.55,14245.0
2016-08-29 15:40:00,173.56,173.6,173.32,173.35,17492.0,173.56,173.6,173.32,173.35,17492.0
2016-08-29 15:45:00,173.35,173.56,173.33,173.47,33494.0,173.35,173.56,173.33,173.47,33494.0
2016-08-29 15:50:00,173.49,173.75,173.48,173.75,41067.0,173.49,173.75,173.48,173.75,41067.0
2016-08-29 15:55:00,173.76,173.83,173.55,173.64,105263.0,173.76,173.83,173.55,173.64,105263.0
2016-08-30 09:30:00,174.41,175.4,173.88,175.34,64471.0,174.41,175.4,173.88,175.34,64471.0
2016-08-30 09:35:00,175.31,175.94,175.14,175.9,73153.0,175.31,175.94,175.14,175.9,73153.0
2016-08-30 09:40:00,175.87,176.21,175.61,176.0,67363.0,175.87,176.21,175.61,176.0,67363.0
2016-08-30 09:45:00,176.0,176.77,175.83,176.72,65044.0,176.0,176.77,175.83,176.72,65044.0
2016-08-30 09:50:00,176.68,177.49,176.43,177.05,77086.0,176.68,177.49,176.43,177.05,77086.0
2016-08-30 09:55:00,177.04,177.74,176.86,177.46,67675.0,177.04,177.74,176.86,177.46,67675.0
2016-08-30 10:00:00,177.53,177.58,176.74,177.2,69863.0,177.53,177.58,176.74,177.2,69863.0
2016-08-30 10:05:00,177.15,177.41,176.51,176.93,35463.0,177.15,177.41,176.51,176.93,35463.0
2016-08-30 10:10:00,176.97,177.0,176.34,176.53,18361.0,176.97,177.0,176.34,176.53,18361.0
2016-08-30 10:15:00,176.57,176.79,176.14,176.22,21490.0,176.57,176.79,176.14,176.22,21490.0
2016-08-30 10:20:00,176.3,176.55,176.12,176.46,37168.0,176.3,176.55,176.12,176.46,37168.0
2016-08-30 10:25:00,176.41,176.48,176.1,176.26,18670.0,176.41,176.48,176.1,176.26,18670.0
2016-08-30 10:30:00,176.27,176.32,175.42,175.45,32361.0,176.27,176.32,175.42,175.45,32361.0
2016-08-30 10:35:00,175.53,175.68,175.27,175.5,22251.0,175.53,175.68,175.27,175.5,22251.0
2016-08-30 10:40:00,175.5,175.52,175.28,175.35,21662.0,175.5,175.52,175.28,175.35,21662.0
2016-08-30 10:45:00,175.37,175.39,175.11,175.19,19642.0,175.37,175.39,175.11,175.19,19642.0
2016-08-30 10:50:00,175.19,175.33,175.03,175.06,10791.0,175.19,175.33,175.03,175.06,10791.0
2016-08-30 10:55:00,175.15,175.15,174.95,174.95,21531.0,175.15,175.15,174.95,174.95,21531.0
2016-08-30 11:00:00,174.95,175.72,174.95,175.72,26346.0,174.95,175.72,174.95,175.72,26346.0
2016-08-30 11:05:00,175.72,175.85,175.05,175.05,15425.0,175.72,175.85,175.05,175.05,15425.0
2016-08-30 11:10:00,175.11,175.34,175.11,175.15,13197.0,175.11,175.34,175.11,175.15,13197.0
2016-08-30 11:15:00,175.17,175.42,175.11,175.34,6816.0,175.17,175.42,175.11,175.34,6816.0
2016-08-30 11:20:00,175.28,175.45,175.1,175.38,18138.0,175.28,175.45,175.1,175.38,18138.0
2016-08-30 11:25:00,175.33,175.45,175.25,175.34,8208.0,175.33,175.45,175.25,175.34,8208.0
2016-08-30 11:30:00,175.34,175.48,175.25,175.35,10239.0,175.34,175.48,175.25,175.35,10239.0
2016-08-30 11:35:00,175.36,175.51,175.28,175.48,8705.0,175.36,175.51,175.28,175.48,8705.0
2016-08-30 11:40:00,175.52,175.58,175.15,175.15,16072.0,175.52,175.58,175.15,175.15,16072.0
2016-08-30 11:45:00,175.06,175.39,175.06,175.17,13163.0,175.06,175.39,175.06,175.17,13163.0
2016-08-30 11:50:00,175.2,175.38,175.17,175.31,10247.0,175.2,175.38,175.17,175.31,10247.0
2016-08-30 11:55:00,175.3,175.67,175.26,175.67,13968.0,175.3,175.67,175.26,175.67,13968.0
2016-08-30 12:00:00,175.69,176.0,175.58,175.97,21608.0,175.69,176.0,175.58,175.97,21608.0
2016-08-30 12:05:00,175.99,176.04,175.75,175.95,15085.0,175.99,176.04,175.75,175.95,15085.0
2016-08-30 12:10:00,175.96,176.03,175.77,175.92,10366.0,175.96,176.03,175.77,175.92,10366.0
2016-08-30 12:15:00,175.94,176.01,175.83,176.01,5802.0,175.94,176.01,175.83,176.01,5802.0
2016-08-30 12:20:00,176.02,176.05,175.83,175.88,11930.0,176.02,176.05,175.83,175.88,11930.0
2016-08-30 12:25:00,175.88,176.02,175.81,175.94,9500.0,175.88,176.02,175.81,175.94,9500.0
2016-08-30 12:30:00,175.87,176.15,175.87,176.09,13601.0,175.87,176.15,175.87,176.09,13601.0
2016-08-30 12:35:00,176.06,176.14,175.99,176.14,7180.0,176.06,176.14,175.99,176.14,7180.0
2016-08-30 12:40:00,176.15,176.16,175.95,176.06,12032.0,176.15,176.16,175.95,176.06,12032.0
2016-08-30 12:45:00,176.06,176.09,175.76,175.83,8995.0,176.06,176.09,175.76,175.83,8995.0
2016-08-30 12:50:00,175.79,175.89,175.6,175.89,11220.0,175.79,175.89,175.6,175.89,11220.0
2016-08-30 12:55:00,175.99,176.02,175.82,175.89,7290.0,175.99,176.02,175.82,175.89,7290.0
2016-08-30 13:00:00,175.88,175.94,175.81,175.82,7780.0,175.88,175.94,175.81,175.82,7780.0
2016-08-30 13:05:00,175.79,175.93,175.75,175.84,5998.0,175.79,175.93,175.75,175.84,5998.0
2016-08-30 13:10:00,175.8,175.87,175.72,175.76,5286.0,175.8,175.87,175.72,175.76,5286.0
2016-08-30 13:15:00,175.76,175.82,175.72,175.81,6557.0,175.76,175.82,175.72,175.81,6557.0
2016-08-30 13:20:00,175.79,175.98,175.79,175.94,6348.0,175.79,175.98,175.79,175.94,6348.0
2016-08-30 13:25:00,175.96,175.99,175.9,175.92,4300.0,175.96,175.99,175.9,175.92,4300.0
2016-08-30 13:30:00,175.97,176.06,175.86,175.86,4805.0,175.97,176.06,175.86,175.86,4805.0
2016-08-30 13:35:00,175.88,175.9,175.78,175.88,5611.0,175.88,175.9,175.78,175.88,5611.0
2016-08-30 13:40:00,175.82,175.88,175.64,175.88,29555.0,175.82,175.88,175.64,175.88,29555.0
2016-08-30 13:45:00,175.83,175.85,175.62,175.62,20028.0,175.83,175.85,175.62,175.62,20028.0
2016-08-30 13:50:00,175.65,175.65,175.39,175.47,7402.0,175.65,175.65,175.39,175.47,7402.0
2016-08-30 13:55:00,175.51,175.64,175.41,175.59,4730.0,175.51,175.64,175.41,175.59,4730.0
2016-08-30 14:00:00,175.53,175.59,175.2,175.29,7165.0,175.53,175.59,175.2,175.29,7165.0
2016-08-30 14:05:00,175.29,175.29,174.98,174.99,8899.0,175.29,175.29,174.98,174.99,8899.0
2016-08-30 14:10:00,175.02,175.14,174.98,175.13,8022.0,175.02,175.14,174.98,175.13,8022.0
2016-08-30 14:15:00,175.12,175.29,175.08,175.1,18519.0,175.12,175.29,175.08,175.1,18519.0
2016-08-30 14:20:00,175.13,175.44,175.09,175.41,7500.0,175.13,175.44,175.09,175.41,7500.0
2016-08-30 14:25:00,175.39,175.47,175.32,175.46,9678.0,175.39,175.47,175.32,175.46,9678.0
2016-08-30 14:30:00,175.48,175.52,175.13,175.27,8600.0,175.48,175.52,175.13,175.27,8600.0
2016-08-30 14:35:00,175.22,175.28,175.11,175.22,4037.0,175.22,175.28,175.11,175.22,4037.0
2016-08-30 14:40:00,175.24,175.45,175.17,175.41,13857.0,175.24,175.45,175.17,175.41,13857.0
2016-08-30 14:45:00,175.45,175.51,175.32,175.35,11960.0,175.45,175.51,175.32,175.35,11960.0
2016-08-30 14:50:00,175.35,175.66,175.33,175.57,12145.0,175.35,175.66,175.33,175.57,12145.0
2016-08-30 14:55:00,175.56,175.56,175.37,175.37,4420.0,175.56,175.56,175.37,175.37,4420.0
2016-08-30 15:00:00,175.37,175.41,175.28,175.34,12330.0,175.37,175.41,175.28,175.34,12330.0
2016-08-30 15:05:00,175.29,175.72,175.29,175.55,25708.0,175.29,175.72,175.29,175.55,25708.0
2016-08-30 15:10:00,175.53,175.53,175.35,175.43,6615.0,175.53,175.53,175.35,175.43,6615.0
2016-08-30 15:15:00,175.43,175.49,175.39,175.42,12895.0,175.43,175.49,175.39,175.42,12895.0
2016-08-30 15:20:00,175.43,175.45,175.04,175.08,33981.0,175.43,175.45,175.04,175.08,33981.0
2016-08-30 15:25:00,175.07,175.13,175.0,175.03,10126.0,175.07,175.13,175.0,175.03,10126.0
2016-08-30 15:30:00,175.08,175.22,174.97,175.05,19826.0,175.08,175.22,174.97,175.05,19826.0
2016-08-30 15:35:00,175.07,175.25,175.0,175.22,11520.0,175.07,175.25,175.0,175.22,11520.0
2016-08-30 15:40:00,175.18,175.36,174.87,174.87,23929.0,175.18,175.36,174.87,174.87,23929.0
2016-08-30 15:45:00,174.87,175.12,174.87,175.05,33630.0,174.87,175.12,174.87,175.05,33630.0
2016-08-30 15:50:00,175.05,175.66,175.04,175.63,62529.0,175.05,175.66,175.04,175.63,62529.0
2016-08-30 15:55:00,175.61,175.64,175.39,175.46,76719.0,175.61,175.64,175.39,175.46,76719.0
2016-08-31 09:30:00,172.0,172.98,171.18,172.46,153292.0,172.0,172.98,171.18,172.46,153292.0
2016-08-31 09:35:00,172.28,172.5,171.38,172.33,75373.0,172.28,172.5,171.38,172.33,75373.0
2016-08-31 09:40:00,172.3,172.72,172.0,172.18,72119.0,172.3,172.72,172.0,172.18,72119.0
2016-08-31 09:45:00,172.02,172.18,171.41,172.11,51609.0,172.02,172.18,171.41,172.11,51609.0
2016-08-31 09:50:00,172.05,172.64,171.82,172.3,48415.0,172.05,172.64,171.82,172.3,48415.0
2016-08-31 09:55:00,172.19,172.56,172.1,172.35,46768.0,172.19,172.56,172.1,172.35,46768.0
2016-08-31 10:00:00,172.28,172.29,171.97,172.2,30062.0,172.28,172.29,171.97,172.2,30062.0
2016-08-31 10:05:00,172.22,172.28,172.0,172.09,12754.0,172.22,172.28,172.0,172.09,12754.0
2016-08-31 10:10:00,172.1,172.18,171.76,172.08,36582.0,172.1,172.18,171.76,172.08,36582.0
2016-08-31 10:15:00,172.1,172.22,171.8,172.0,42991.0,172.1,172.22,171.8,172.0,42991.0
2016-08-31 10:20:00,171.97,172.08,171.5,171.66,36312.0,171.97,172.08,171.5,171.66,36312.0
2016-08-31 10:25:00,171.66,171.72,171.35,171.56,39461.0,171.66,171.72,171.35,171.56,39461.0
2016-08-31 10:30:00,171.51,171.58,171.17,171.17,31327.0,171.51,171.58,171.17,171.17,31327.0
2016-08-31 10:35:00,171.19,171.5,171.01,171.41,43200.0,171.19,171.5,171.01,171.41,43200.0
2016-08-31 10:40:00,171.25,171.41,170.8,170.97,45637.0,171.25,171.41,170.8,170.97,45637.0
2016-08-31 10:45:00,171.01,171.01,170.7,170.73,27188.0,171.01,171.01,170.7,170.73,27188.0
2016-08-31 10:50:00,170.75,171.03,170.64,170.97,28096.0,170.75,171.03,170.64,170.97,28096.0
2016-08-31 10:55:00,170.97,171.03,170.82,170.95,38501.0,170.97,171.03,170.82,170.95,38501.0
2016-08-31 11:00:00,170.93,171.0,170.75,170.86,17712.0,170.93,171.0,170.75,170.86,17712.0
2016-08-31 11:05:00,170.88,170.88,170.5,170.61,27194.0,170.88,170.88,170.5,170.61,27194.0
2016-08-31 11:10:00,170.64,170.65,170.4,170.4,31038.0,170.64,170.65,170.4,170.4,31038.0
2016-08-31 11:15:00,170.4,170.52,170.31,170.47,38244.0,170.4,170.52,170.31,170.47,38244.0
2016-08-31 11:20:00,170.49,170.8,170.42,170.74,39361.0,170.49,170.8,170.42,170.74,39361.0
2016-08-31 11:25:00,170.78,171.3,170.6,171.05,48371.0,170.78,171.3,170.6,171.05,48371.0
2016-08-31 11:30:00,171.01,171.15,170.71,171.01,20169.0,171.01,171.15,170.71,171.01,20169.0
2016-08-31 11:35:00,171.01,171.01,170.75,170.89,24303.0,171.01,171.01,170.75,170.89,24303.0
2016-08-31 11:40:00,170.89,171.02,170.7,170.72,35496.0,170.89,171.02,170.7,170.72,35496.0
2016-08-31 11:45:00,170.78,171.06,170.71,170.98,26201.0,170.78,171.06,170.71,170.98,26201.0
2016-08-31 11:50:00,170.94,171.04,170.92,171.02,13090.0,170.94,171.04,170.92,171.02,13090.0
2016-08-31 11:55:00,171.02,171.04,170.74,170.96,15228.0,171.02,171.04,170.74,170.96,15228.0
2016-08-31 12:00:00,170.9,170.91,170.56,170.6,24781.0,170.9,170.91,170.56,170.6,24781.0
2016-08-31 12:05:00,170.59,170.76,170.54,170.72,16317.0,170.59,170.76,170.54,170.72,16317.0
2016-08-31 12:10:00,170.76,170.8,170.61,170.67,21233.0,170.76,170.8,170.61,170.67,21233.0
2016-08-31 12:15:00,170.7,170.7,170.23,170.23,25030.0,170.7,170.7,170.23,170.23,25030.0
2016-08-31 12:20:00,170.22,170.28,169.85,169.95,49399.0,170.22,170.28,169.85,169.95,49399.0
2016-08-31 12:25:00,169.98,170.69,169.98,170.54,28877.0,169.98,170.69,169.98,170.54,28877.0
2016-08-31 12:30:00,170.56,170.56,170.28,170.48,11803.0,170.56,170.56,170.28,170.48,11803.0
2016-08-31 12:35:00,170.46,170.98,170.37,170.87,38440.0,170.46,170.98,170.37,170.87,38440.0
2016-08-31 12:40:00,170.86,171.23,170.85,171.03,36262.0,170.86,171.23,170.85,171.03,36262.0
2016-08-31 12:45:00,170.97,171.08,170.9,171.0,25476.0,170.97,171.08,170.9,171.0,25476.0
2016-08-31 12:50:00,171.0,171.04,170.72,170.74,10178.0,171.0,171.04,170.72,170.74,10178.0
2016-08-31 12:55:00,170.73,170.76,170.53,170.76,12868.0,170.73,170.76,170.53,170.76,12868.0
2016-08-31 13:00:00,170.76,170.89,170.71,170.71,9935.0,170.76,170.89,170.71,170.71,9935.0
2016-08-31 13:05:00,170.72,170.92,170.61,170.81,16822.0,170.72,170.92,170.61,170.81,16822.0
2016-08-31 13:10:00,170.76,170.8,170.57,170.67,12138.0,170.76,170.8,170.57,170.67,12138.0
2016-08-31 13:15:00,170.62,170.75,170.42,170.63,14453.0,170.62,170.75,170.42,170.63,14453.0
2016-08-31 13:20:00,170.66,170.88,170.57,170.82,31017.0,170.66,170.88,170.57,170.82,31017.0
2016-08-31 13:25:00,170.82,170.98,170.69,170.91,15601.0,170.82,170.98,170.69,170.91,15601.0
2016-08-31 13:30:00,170.91,170.94,170.75,170.78,13199.0,170.91,170.94,170.75,170.78,13199.0
2016-08-31 13:35:00,170.82,170.82,170.63,170.8,13644.0,170.82,170.82,170.63,170.8,13644.0
2016-08-31 13:40:00,170.8,171.16,170.8,170.96,16634.0,170.8,171.16,170.8,170.96,16634.0
2016-08-31 13:45:00,170.92,170.93,170.66,170.86,10703.0,170.92,170.93,170.66,170.86,10703.0
2016-08-31 13:50:00,170.84,170.85,170.67,170.67,7922.0,170.84,170.85,170.67,170.67,7922.0
2016-08-31 13:55:00,170.7,170.75,170.4,170.46,15191.0,170.7,170.75,170.4,170.46,15191.0
2016-08-31 14:00:00,170.45,170.54,170.42,170.53,11505.0,170.45,170.54,170.42,170.53,11505.0
2016-08-31 14:05:00,170.57,170.81,170.57,170.74,15672.0,170.57,170.81,170.57,170.74,15672.0
2016-08-31 14:10:00,170.72,170.84,170.71,170.79,13258.0,170.72,170.84,170.71,170.79,13258.0
2016-08-31 14:15:00,170.79,170.9,170.67,170.77,11700.0,170.79,170.9,170.67,170.77,11700.0
2016-08-31 14:20:00,170.77,170.79,170.5,170.5,11033.0,170.77,170.79,170.5,170.5,11033.0
2016-08-31 14:25:00,170.52,170.57,170.42,170.42,11890.0,170.52,170.57,170.42,170.42,11890.0
2016-08-31 14:30:00,170.38,170.49,170.21,170.4,18885.0,170.38,170.49,170.21,170.4,18885.0
2016-08-31 14:35:00,170.45,170.48,170.31,170.31,18338.0,170.45,170.48,170.31,170.31,18338.0
2016-08-31 14:40:00,170.31,170.32,170.12,170.24,18813.0,170.31,170.32,170.12,170.24,18813.0
2016-08-31 14:45:00,170.24,170.27,170.05,170.15,18674.0,170.24,170.27,170.05,170.15,18674.0
2016-08-31 14:50:00,170.19,170.22,170.0,170.15,21823.0,170.19,170.22,170.0,170.15,21823.0
2016-08-31 14:55:00,170.1,170.2,169.91,169.97,25856.0,170.1,170.2,169.91,169.97,25856.0
2016-08-31 15:00:00,169.97,170.3,169.93,170.21,21262.0,169.97,170.3,169.93,170.21,21262.0
2016-08-31 15:05:00,170.15,170.31,170.15,170.23,19528.0,170.15,170.31,170.15,170.23,19528.0
2016-08-31 15:10:00,170.19,170.25,170.01,170.21,19630.0,170.19,170.25,170.01,170.21,19630.0
2016-08-31 15:15:00,170.21,170.43,170.21,170.43,20682.0,170.21,170.43,170.21,170.43,20682.0
2016-08-31 15:20:00,170.43,170.69,170.36,170.69,17979.0,170.43,170.69,170.36,170.69,17979.0
2016-08-31 15:25:00,170.7,170.8,170.55,170.8,37694.0,170.7,170.8,170.55,170.8,37694.0
2016-08-31 15:30:00,170.8,171.0,170.69,170.93,35825.0,170.8,171.0,170.69,170.93,35825.0
2016-08-31 15:35:00,170.9,171.17,170.84,171.17,51946.0,170.9,171.17,170.84,171.17,51946.0
2016-08-31 15:40:00,171.17,171.38,171.06,171.2,39423.0,171.17,171.38,171.06,171.2,39423.0
2016-08-31 15:45:00,171.17,171.2,171.04,171.17,45608.0,171.17,171.2,171.04,171.17,45608.0
2016-08-31 15:50:00,171.18,171.45,170.99,171.05,80416.0,171.18,171.45,170.99,171.05,80416.0
2016-08-31 15:55:00,171.05,171.25,170.97,171.07,117710.0,171.05,171.25,170.97,171.07,117710.0
2016-09-01 09:30:00,171.85,174.91,171.77,173.25,199507.0,171.85,174.91,171.77,173.25,199507.0
2016-09-01 09:35:00,173.48,173.92,172.48,172.64,90313.0,173.48,173.92,172.48,172.64,90313.0
2016-09-01 09:40:00,172.59,173.34,172.5,173.3,47802.0,172.59,173.34,172.5,173.3,47802.0
2016-09-01 09:45:00,173.29,173.88,173.11,173.88,52295.0,173.29,173.88,173.11,173.88,52295.0
2016-09-01 09:50:00,173.9,173.91,173.06,173.53,78684.0,173.9,173.91,173.06,173.53,78684.0
2016-09-01 09:55:00,173.54,174.0,173.4,173.84,50217.0,173.54,174.0,173.4,173.84,50217.0
2016-09-01 10:00:00,173.82,174.31,173.52,174.22,115794.0,173.82,174.31,173.52,174.22,115794.0
2016-09-01 10:05:00,174.13,174.5,174.11,174.5,58887.0,174.13,174.5,174.11,174.5,58887.0
2016-09-01 10:10:00,174.45,175.0,174.34,174.88,115848.0,174.45,175.0,174.34,174.88,115848.0
2016-09-01 10:15:00,174.93,175.58,174.77,175.53,114044.0,174.93,175.58,174.77,175.53,114044.0
2016-09-01 10:20:00,175.58,175.59,174.81,175.09,71410.0,175.58,175.59,174.81,175.09,71410.0
2016-09-01 10:25:00,175.1,175.3,174.89,174.98,34046.0,175.1,175.3,174.89,174.98,34046.0
2016-09-01 10:30:00,174.95,175.07,174.02,175.0,62622.0,174.95,175.07,174.02,175.0,62622.0
2016-09-01 10:35:00,175.0,175.11,174.62,174.63,74832.0,175.0,175.11,174.62,174.63,74832.0
2016-09-01 10:40:00,174.58,175.07,174.33,174.97,44831.0,174.58,175.07,174.33,174.97,44831.0
2016-09-01 10:45:00,174.91,175.44,174.83,175.39,34600.0,174.91,175.44,174.83,175.39,34600.0
2016-09-01 10:50:00,175.35,175.8,175.21,175.63,58789.0,175.35,175.8,175.21,175.63,58789.0
2016-09-01 10:55:00,175.53,175.8,175.47,175.62,35137.0,175.53,175.8,175.47,175.62,35137.0
2016-09-01 11:00:00,175.57,175.61,174.97,175.37,40515.0,175.57,175.61,174.97,175.37,40515.0
2016-09-01 11:05:00,175.27,175.58,175.27,175.58,21295.0,175.27,175.58,175.27,175.58,21295.0
2016-09-01 11:10:00,175.51,175.98,175.47,175.89,44862.0,175.51,175.98,175.47,175.89,44862.0
2016-09-01 11:15:00,175.89,175.93,175.6,175.84,20686.0,175.89,175.93,175.6,175.84,20686.0
2016-09-01 11:20:00,175.87,176.11,175.7,176.1,42163.0,175.87,176.11,175.7,176.1,42163.0
2016-09-01 11:25:00,176.1,176.27,175.95,176.25,26537.0,176.1,176.27,175.95,176.25,26537.0
2016-09-01 11:30:00,176.19,176.29,176.02,176.24,23505.0,176.19,176.29,176.02,176.24,23505.0
2016-09-01 11:35:00,176.27,176.45,175.99,175.99,68722.0,176.27,176.45,175.99,175.99,68722.0
2016-09-01 11:40:00,175.96,176.09,175.76,175.97,25820.0,175.96,176.09,175.76,175.97,25820.0
2016-09-01 11:45:00,175.95,176.1,175.85,175.97,25497.0,175.95,176.1,175.85,175.97,25497.0
2016-09-01 11:50:00,175.91,176.04,175.74,176.0,59850.0,175.91,176.04,175.74,176.0,59850.0
2016-09-01 11:55:00,175.96,176.23,175.93,176.03,32955.0,175.96,176.23,175.93,176.03,32955.0
2016-09-01 12:00:00,176.04,176.05,175.68,175.72,29187.0,176.04,176.05,175.68,175.72,29187.0
2016-09-01 12:05:00,175.7,175.78,175.61,175.67,31027.0,175.7,175.78,175.61,175.67,31027.0
2016-09-01 12:10:00,175.65,176.08,175.65,176.07,19054.0,175.65,176.08,175.65,176.07,19054.0
2016-09-01 12:15:00,176.09,176.5,176.08,176.41,36353.0,176.09,176.5,176.08,176.41,36353.0
2016-09-01 12:20:00,176.44,176.45,175.87,176.11,27051.0,176.44,176.45,175.87,176.11,27051.0
2016-09-01 12:25:00,176.2,176.24,175.75,175.75,27671.0,176.2,176.24,175.75,175.75,27671.0
2016-09-01 12:30:00,175.81,176.13,175.64,176.1,38171.0,175.81,176.13,175.64,176.1,38171.0
2016-09-01 12:35:00,176.1,176.11,175.81,175.99,25416.0,176.1,176.11,175.81,175.99,25416.0
2016-09-01 12:40:00,176.01,176.32,176.01,176.1,26359.0,176.01,176.32,176.01,176.1,26359.0
2016-09-01 12:45:00,176.08,176.49,176.08,176.44,23511.0,176.08,176.49,176.08,176.44,23511.0
2016-09-01 12:50:00,176.45,176.73,176.41,176.62,35642.0,176.45,176.73,176.41,176.62,35642.0
2016-09-01 12:55:00,176.58,176.61,176.37,176.46,17397.0,176.58,176.61,176.37,176.46,17397.0
2016-09-01 13:00:00,176.49,176.55,176.42,176.47,13418.0,176.49,176.55,176.42,176.47,13418.0
2016-09-01 13:05:00,176.43,176.52,176.33,176.51,15963.0,176.43,176.52,176.33,176.51,15963.0
2016-09-01 13:10:00,176.48,176.56,176.34,176.56,14429.0,176.48,176.56,176.34,176.56,14429.0
2016-09-01 13:15:00,176.56,176.68,176.44,176.57,32159.0,176.56,176.68,176.44,176.57,32159.0
2016-09-01 13:20:00,176.6,176.84,176.58,176.62,32725.0,176.6,176.84,176.58,176.62,32725.0
2016-09-01 13:25:00,176.58,176.71,176.24,176.24,20326.0,176.58,176.71,176.24,176.24,20326.0
2016-09-01 13:30:00,176.28,176.42,176.27,176.37,26000.0,176.28,176.42,176.27,176.37,26000.0
2016-09-01 13:35:00,176.36,176.36,176.1,176.11,27873.0,176.36,176.36,176.1,176.11,27873.0
2016-09-01 13:40:00,176.12,176.18,175.93,176.1,35606.0,176.12,176.18,175.93,176.1,35606.0
2016-09-01 13:45:00,176.06,176.27,176.06,176.21,10450.0,176.06,176.27,176.06,176.21,10450.0
2016-09-01 13:50:00,176.23,176.45,176.23,176.45,17806.0,176.23,176.45,176.23,176.45,17806.0
2016-09-01 13:55:00,176.45,176.45,176.12,176.12,13366.0,176.45,176.45,176.12,176.12,13366.0
2016-09-01 14:00:00,176.11,176.12,175.81,175.82,17666.0,176.11,176.12,175.81,175.82,17666.0
2016-09-01 14:05:00,175.9,175.92,175.69,175.84,44559.0,175.9,175.92,175.69,175.84,44559.0
2016-09-01 14:10:00,175.85,175.93,175.7,175.87,17230.0,175.85,175.93,175.7,175.87,17230.0
2016-09-01 14:15:00,175.92,176.17,175.87,176.17,13179.0,175.92,176.17,175.87,176.17,13179.0
2016-09-01 14:20:00,176.16,176.24,176.01,176.11,15102.0,176.16,176.24,176.01,176.11,15102.0
2016-09-01 14:25:00,176.14,176.41,176.11,176.3,13301.0,176.14,176.41,176.11,176.3,13301.0
2016-09-01 14:30:00,176.33,176.46,176.3,176.45,15984.0,176.33,176.46,176.3,176.45,15984.0
2016-09-01 14:35:00,176.43,176.46,176.23,176.24,20697.0,176.43,176.46,176.23,176.24,20697.0
2016-09-01 14:40:00,176.31,176.49,176.23,176.23,17565.0,176.31,176.49,176.23,176.23,17565.0
2016-09-01 14:45:00,176.35,176.4,176.23,176.28,16931.0,176.35,176.4,176.23,176.28,16931.0
2016-09-01 14:50:00,176.27,176.49,176.27,176.36,10342.0,176.27,176.49,176.27,176.36,10342.0
2016-09-01 14:55:00,176.37,176.5,176.37,176.47,20229.0,176.37,176.5,176.37,176.47,20229.0
2016-09-01 15:00:00,176.48,176.64,176.46,176.54,27563.0,176.48,176.64,176.46,176.54,27563.0
2016-09-01 15:05:00,176.5,176.5,176.07,176.33,23874.0,176.5,176.5,176.07,176.33,23874.0
2016-09-01 15:10:00,176.36,176.46,176.17,176.43,14851.0,176.36,176.46,176.17,176.43,14851.0
2016-09-01 15:15:00,176.4,176.52,176.31,176.47,21278.0,176.4,176.52,176.31,176.47,21278.0
2016-09-01 15:20:00,176.46,176.6,176.4,176.51,20301.0,176.46,176.6,176.4,176.51,20301.0
2016-09-01 15:25:00,176.45,176.51,176.33,176.44,20255.0,176.45,176.51,176.33,176.44,20255.0
2016-09-01 15:30:00,176.45,176.49,176.28,176.31,19410.0,176.45,176.49,176.28,176.31,19410.0
2016-09-01 15:35:00,176.34,176.49,176.2,176.46,31136.0,176.34,176.49,176.2,176.46,31136.0
2016-09-01 15:40:00,176.46,176.75,176.42,176.52,49564.0,176.46,176.75,176.42,176.52,49564.0
2016-09-01 15:45:00,176.55,176.73,176.48,176.52,54962.0,176.55,176.73,176.48,176.52,54962.0
2016-09-01 15:50:00,176.47,176.53,176.26,176.48,65519.0,176.47,176.53,176.26,176.48,65519.0
2016-09-01 15:55:00,176.45,176.68,176.38,176.63,95285.0,176.45,176.68,176.38,176.63,95285.0
2016-09-02 09:30:00,178.0,179.31,178.0,179.24,171737.0,178.0,179.31,178.0,179.24,171737.0
2016-09-02 09:35:00,179.3,179.68,178.1,178.3,97349.0,179.3,179.68,178.1,178.3,97349.0
2016-09-02 09:40:00,178.4,178.88,178.26,178.75,34283.0,178.4,178.88,178.26,178.75,34283.0
2016-09-02 09:45:00,178.84,179.11,178.58,178.95,46771.0,178.84,179.11,178.58,178.95,46771.0
2016-09-02 09:50:00,179.05,179.05,178.22,178.72,94719.0,179.05,179.05,178.22,178.72,94719.0
2016-09-02 09:55:00,178.77,179.44,178.65,179.31,57847.0,178.77,179.44,178.65,179.31,57847.0
2016-09-02 10:00:00,179.3,179.38,178.88,179.09,53896.0,179.3,179.38,178.88,179.09,53896.0
2016-09-02 10:05:00,179.09,179.19,178.93,178.97,24709.0,179.09,179.19,178.93,178.97,24709.0
2016-09-02 10:10:00,179.02,179.21,178.77,178.84,38214.0,179.02,179.21,178.77,178.84,38214.0
2016-09-02 10:15:00,178.78,179.0,178.78,178.99,20402.0,178.78,179.0,178.78,178.99,20402.0
2016-09-02 10:20:00,178.96,178.99,178.75,178.99,23774.0,178.96,178.99,178.75,178.99,23774.0
2016-09-02 10:25:00,178.99,179.6,178.99,179.6,51301.0,178.99,179.6,178.99,179.6,51301.0
2016-09-02 10:30:00,179.61,179.67,179.22,179.22,34258.0,179.61,179.67,179.22,179.22,34258.0
2016-09-02 10:35:00,179.15,179.29,179.02,179.09,9312.0,179.15,179.29,179.02,179.09,9312.0
2016-09-02 10:40:00,179.11,179.24,179.03,179.2,15722.0,179.11,179.24,179.03,179.2,15722.0
2016-09-02 10:45:00,179.26,179.36,178.92,178.96,13363.0,179.26,179.36,178.92,178.96,13363.0
2016-09-02 10:50:00,178.99,178.99,178.78,178.88,8745.0,178.99,178.99,178.78,178.88,8745.0
2016-09-02 10:55:00,178.92,178.97,178.67,178.74,16666.0,178.92,178.97,178.67,178.74,16666.0
2016-09-02 11:00:00,178.78,178.88,178.67,178.87,17218.0,178.78,178.88,178.67,178.87,17218.0
2016-09-02 11:05:00,178.87,178.91,178.7,178.74,9784.0,178.87,178.91,178.7,178.74,9784.0
2016-09-02 11:10:00,178.75,178.76,178.21,178.43,23997.0,178.75,178.76,178.21,178.43,23997.0
2016-09-02 11:15:00,178.48,178.56,178.24,178.38,12021.0,178.48,178.56,178.24,178.38,12021.0
2016-09-02 11:20:00,178.36,178.55,178.36,178.53,16624.0,178.36,178.55,178.36,178.53,16624.0
2016-09-02 11:25:00,178.53,178.55,178.36,178.4,14309.0,178.53,178.55,178.36,178.4,14309.0
2016-09-02 11:30:00,178.4,178.68,178.38,178.62,18688.0,178.4,178.68,178.38,178.62,18688.0
2016-09-02 11:35:00,178.68,178.76,178.61,178.64,8007.0,178.68,178.76,178.61,178.64,8007.0
2016-09-02 11:40:00,178.62,178.74,178.5,178.68,10826.0,178.62,178.74,178.5,178.68,10826.0
2016-09-02 11:45:00,178.67,178.78,178.6,178.73,7310.0,178.67,178.78,178.6,178.73,7310.0
2016-09-02 11:50:00,178.74,178.96,178.69,178.91,6013.0,178.74,178.96,178.69,178.91,6013.0
2016-09-02 11:55:00,178.89,178.98,178.85,178.93,8432.0,178.89,178.98,178.85,178.93,8432.0
2016-09-02 12:00:00,178.91,178.93,178.72,178.72,7238.0,178.91,178.93,178.72,178.72,7238.0
2016-09-02 12:05:00,178.75,178.76,178.43,178.53,9360.0,178.75,178.76,178.43,178.53,9360.0
2016-09-02 12:10:00,178.49,178.59,178.43,178.55,13629.0,178.49,178.59,178.43,178.55,13629.0
2016-09-02 12:15:00,178.55,178.56,178.32,178.49,18560.0,178.55,178.56,178.32,178.49,18560.0
2016-09-02 12:20:00,178.45,178.7,178.41,178.67,14224.0,178.45,178.7,178.41,178.67,14224.0
2016-09-02 12:25:00,178.66,178.85,178.66,178.77,8116.0,178.66,178.85,178.66,178.77,8116.0
2016-09-02 12:30:00,178.78,178.8,178.54,178.54,8464.0,178.78,178.8,178.54,178.54,8464.0
2016-09-02 12:35:00,178.59,178.63,178.53,178.61,6203.0,178.59,178.63,178.53,178.61,6203.0
2016-09-02 12:40:00,178.57,178.6,178.5,178.58,8852.0,178.57,178.6,178.5,178.58,8852.0
2016-09-02 12:45:00,178.56,178.56,178.23,178.25,10432.0,178.56,178.56,178.23,178.25,10432.0
2016-09-02 12:50:00,178.26,178.3,178.13,178.18,16715.0,178.26,178.3,178.13,178.18,16715.0
2016-09-02 12:55:00,178.24,178.25,178.04,178.1,19023.0,178.24,178.25,178.04,178.1,19023.0
2016-09-02 13:00:00,178.1,178.32,178.1,178.26,13763.0,178.1,178.32,178.1,178.26,13763.0
2016-09-02 13:05:00,178.32,178.33,178.1,178.14,12337.0,178.32,178.33,178.1,178.14,12337.0
2016-09-02 13:10:00,178.14,178.35,177.91,178.24,35792.0,178.14,178.35,177.91,178.24,35792.0
2016-09-02 13:15:00,178.26,178.3,177.96,178.03,16567.0,178.26,178.3,177.96,178.03,16567.0
2016-09-02 13:20:00,178.02,178.08,177.93,177.99,12551.0,178.02,178.08,177.93,177.99,12551.0
2016-09-02 13:25:00,177.97,177.97,177.69,177.73,16729.0,177.97,177.97,177.69,177.73,16729.0
2016-09-02 13:30:00,177.65,177.77,177.63,177.67,13806.0,177.65,177.77,177.63,177.67,13806.0
2016-09-02 13:35:00,177.66,177.81,177.58,177.72,10502.0,177.66,177.81,177.58,177.72,10502.0
2016-09-02 13:40:00,177.73,177.8,177.6,177.61,9358.0,177.73,177.8,177.6,177.61,9358.0
2016-09-02 13:45:00,177.63,177.81,177.59,177.7,8340.0,177.63,177.81,177.59,177.7,8340.0
2016-09-02 13:50:00,177.69,177.75,177.61,177.72,22449.0,177.69,177.75,177.61,177.72,22449.0
2016-09-02 13:55:00,177.7,177.71,177.55,177.55,9739.0,177.7,177.71,177.55,177.55,9739.0
2016-09-02 14:00:00,177.54,177.6,177.19,177.21,22045.0,177.54,177.6,177.19,177.21,22045.0
2016-09-02 14:05:00,177.25,177.72,177.23,177.65,9888.0,177.25,177.72,177.23,177.65,9888.0
2016-09-02 14:10:00,177.64,178.15,177.64,178.06,17130.0,177.64,178.15,177.64,178.06,17130.0
2016-09-02 14:15:00,178.03,178.18,177.88,177.88,8433.0,178.03,178.18,177.88,177.88,8433.0
2016-09-02 14:20:00,177.9,178.07,177.82,178.06,16541.0,177.9,178.07,177.82,178.06,16541.0
2016-09-02 14:25:00,178.07,178.19,177.95,178.1,13033.0,178.07,178.19,177.95,178.1,13033.0
2016-09-02 14:30:00,178.07,178.1,178.03,178.03,5230.0,178.07,178.1,178.03,178.03,5230.0
2016-09-02 14:35:00,178.01,178.35,177.98,178.27,10749.0,178.01,178.35,177.98,178.27,10749.0
2016-09-02 14:40:00,178.28,178.31,178.13,178.21,16920.0,178.28,178.31,178.13,178.21,16920.0
2016-09-02 14:45:00,178.21,178.32,178.04,178.04,3081.0,178.21,178.32,178.04,178.04,3081.0
2016-09-02 14:50:00,178.05,178.08,177.98,177.98,3843.0,178.05,178.08,177.98,177.98,3843.0
2016-09-02 14:55:00,178.01,178.02,177.86,177.94,7420.0,178.01,178.02,177.86,177.94,7420.0
2016-09-02 15:00:00,177.98,178.18,177.98,178.07,11373.0,177.98,178.18,177.98,178.07,11373.0
2016-09-02 15:05:00,178.09,178.15,178.07,178.14,7500.0,178.09,178.15,178.07,178.14,7500.0
2016-09-02 15:10:00,178.08,178.17,178.02,178.02,3810.0,178.08,178.17,178.02,178.02,3810.0
2016-09-02 15:15:00,178.06,178.08,177.97,178.03,12810.0,178.06,178.08,177.97,178.03,12810.0
2016-09-02 15:20:00,178.09,178.12,177.97,178.07,15367.0,178.09,178.12,177.97,178.07,15367.0
2016-09-02 15:25:00,178.05,178.1,177.96,178.07,14568.0,178.05,178.1,177.96,178.07,14568.0
2016-09-02 15:30:00,178.04,178.06,177.88,177.92,16454.0,178.04,178.06,177.88,177.92,16454.0
2016-09-02 15:35:00,177.93,178.05,177.9,177.94,28768.0,177.93,178.05,177.9,177.94,28768.0
2016-09-02 15:40:00,177.96,178.09,177.83,177.92,15134.0,177.96,178.09,177.83,177.92,15134.0
2016-09-02 15:45:00,177.91,177.99,177.48,177.48,38948.0,177.91,177.99,177.48,177.48,38948.0
2016-09-02 15:50:00,177.52,177.7,177.46,177.62,41141.0,177.52,177.7,177.46,177.62,41141.0
2016-09-02 15:55:00,177.63,177.78,177.56,177.73,82531.0,177.63,177.78,177.56,177.73,82531.0
2016-09-06 09:30:00,181.7,185.33,181.23,185.03,681123.0,181.7,185.33,181.23,185.03,681123.0
2016-09-06 09:35:00,185.14,186.37,184.95,186.13,319693.0,185.14,186.37,184.95,186.13,319693.0
2016-09-06 09:40:00,186.16,186.96,185.54,186.29,323315.0,186.16,186.96,185.54,186.29,323315.0
2016-09-06 09:45:00,186.28,187.23,186.14,186.58,251916.0,186.28,187.23,186.14,186.58,251916.0
2016-09-06 09:50:00,186.58,188.0,186.44,187.61,310282.0,186.58,188.0,186.44,187.61,310282.0
2016-09-06 09:55:00,187.69,188.5,187.43,188.11,229644.0,187.69,188.5,187.43,188.11,229644.0
2016-09-06 10:00:00,188.07,188.08,187.06,187.86,289774.0,188.07,188.08,187.06,187.86,289774.0
2016-09-06 10:05:00,187.75,187.75,186.7,186.91,123942.0,187.75,187.75,186.7,186.91,123942.0
2016-09-06 10:10:00,186.9,187.0,185.63,185.66,238964.0,186.9,187.0,185.63,185.66,238964.0
2016-09-06 10:15:00,185.7,186.01,185.4,186.0,139878.0,185.7,186.01,185.4,186.0,139878.0
2016-09-06 10:20:00,185.89,186.64,185.65,186.17,227226.0,185.89,186.64,185.65,186.17,227226.0
2016-09-06 10:25:00,186.1,186.43,185.83,185.86,99966.0,186.1,186.43,185.83,185.86,99966.0
2016-09-06 10:30:00,185.91,186.97,185.84,186.93,91577.0,185.91,186.97,185.84,186.93,91577.0
2016-09-06 10:35:00,186.93,187.12,186.72,186.94,137775.0,186.93,187.12,186.72,186.94,137775.0
2016-09-06 10:40:00,186.97,187.95,186.9,187.81,74479.0,186.97,187.95,186.9,187.81,74479.0
2016-09-06 10:45:00,187.83,188.18,187.45,187.51,166430.0,187.83,188.18,187.45,187.51,166430.0
2016-09-06 10:50:00,187.53,187.54,187.06,187.35,75676.0,187.53,187.54,187.06,187.35,75676.0
2016-09-06 10:55:00,187.4,187.46,186.95,187.12,50814.0,187.4,187.46,186.95,187.12,50814.0
2016-09-06 11:00:00,187.13,187.22,186.46,186.58,79228.0,187.13,187.22,186.46,186.58,79228.0
2016-09-06 11:05:00,186.49,186.95,186.49,186.83,54919.0,186.49,186.95,186.49,186.83,54919.0
2016-09-06 11:10:00,186.85,186.9,186.57,186.9,33418.0,186.85,186.9,186.57,186.9,33418.0
2016-09-06 11:15:00,186.9,187.65,186.87,187.16,63020.0,186.9,187.65,186.87,187.16,63020.0
2016-09-06 11:20:00,187.08,187.16,186.65,186.65,39365.0,187.08,187.16,186.65,186.65,39365.0
2016-09-06 11:25:00,186.65,186.82,186.6,186.77,30616.0,186.65,186.82,186.6,186.77,30616.0
2016-09-06 11:30:00,186.83,186.99,186.78,186.98,45235.0,186.83,186.99,186.78,186.98,45235.0
2016-09-06 11:35:00,187.0,187.17,186.83,187.15,96092.0,187.0,187.17,186.83,187.15,96092.0
2016-09-06 11:40:00,187.11,187.5,186.32,187.11,144836.0,187.11,187.5,186.32,187.11,144836.0
2016-09-06 11:45:00,187.16,187.41,187.09,187.35,35341.0,187.16,187.41,187.09,187.35,35341.0
2016-09-06 11:50:00,187.37,187.85,187.37,187.55,44234.0,187.37,187.85,187.37,187.55,44234.0
2016-09-06 11:55:00,187.52,187.53,187.29,187.4,26149.0,187.52,187.53,187.29,187.4,26149.0
2016-09-06 12:00:00,187.37,187.63,187.02,187.28,46387.0,187.37,187.63,187.02,187.28,46387.0
2016-09-06 12:05:00,187.25,187.53,187.19,187.35,25668.0,187.25,187.53,187.19,187.35,25668.0
2016-09-06 12:10:00,187.35,187.38,187.15,187.27,21971.0,187.35,187.38,187.15,187.27,21971.0
2016-09-06 12:15:00,187.36,187.55,187.2,187.5,18865.0,187.36,187.55,187.2,187.5,18865.0
2016-09-06 12:20:00,187.53,187.83,187.47,187.77,27417.0,187.53,187.83,187.47,187.77,27417.0
2016-09-06 12:25:00,187.74,187.85,187.57,187.84,21852.0,187.74,187.85,187.57,187.84,21852.0
2016-09-06 12:30:00,187.85,188.07,187.7,187.9,38825.0,187.85,188.07,187.7,187.9,38825.0
2016-09-06 12:35:00,187.89,188.01,187.59,187.75,30878.0,187.89,188.01,187.59,187.75,30878.0
2016-09-06 12:40:00,187.72,187.72,187.25,187.29,26678.0,187.72,187.72,187.25,187.29,26678.0
2016-09-06 12:45:00,187.29,187.62,187.29,187.57,34873.0,187.29,187.62,187.29,187.57,34873.0
2016-09-06 12:50:00,187.59,187.64,187.04,187.04,26650.0,187.59,187.64,187.04,187.04,26650.0
2016-09-06 12:55:00,187.08,187.36,187.04,187.13,15819.0,187.08,187.36,187.04,187.13,15819.0
2016-09-06 13:00:00,187.17,187.22,187.01,187.01,21095.0,187.17,187.22,187.01,187.01,21095.0
2016-09-06 13:05:00,187.01,187.01,186.5,186.56,34663.0,187.01,187.01,186.5,186.56,34663.0
2016-09-06 13:10:00,186.56,186.68,186.5,186.67,39021.0,186.56,186.68,186.5,186.67,39021.0
2016-09-06 13:15:00,186.68,186.86,186.54,186.64,14920.0,186.68,186.86,186.54,186.64,14920.0
2016-09-06 13:20:00,186.61,186.66,186.42,186.47,24684.0,186.61,186.66,186.42,186.47,24684.0
2016-09-06 13:25:00,186.47,186.87,186.47,186.84,18224.0,186.47,186.87,186.47,186.84,18224.0
2016-09-06 13:30:00,186.88,186.92,186.67,186.73,21562.0,186.88,186.92,186.67,186.73,21562.0
2016-09-06 13:35:00,186.68,186.82,186.55,186.8,28384.0,186.68,186.82,186.55,186.8,28384.0
2016-09-06 13:40:00,186.75,187.0,186.75,186.97,26621.0,186.75,187.0,186.75,186.97,26621.0
2016-09-06 13:45:00,186.93,187.08,186.81,187.08,16041.0,186.93,187.08,186.81,187.08,16041.0
2016-09-06 13:50:00,187.08,187.1,186.75,186.79,24297.0,187.08,187.1,186.75,186.79,24297.0
2016-09-06 13:55:00,186.82,186.98,186.8,186.8,13025.0,186.82,186.98,186.8,186.8,13025.0
2016-09-06 14:00:00,186.79,187.03,186.79,187.03,27661.0,186.79,187.03,186.79,187.03,27661.0
2016-09-06 14:05:00,187.05,187.48,187.05,187.39,32931.0,187.05,187.48,187.05,187.39,32931.0
2016-09-06 14:10:00,187.36,187.42,187.22,187.37,59703.0,187.36,187.42,187.22,187.37,59703.0
2016-09-06 14:15:00,187.39,187.74,187.36,187.6,33070.0,187.39,187.74,187.36,187.6,33070.0
2016-09-06 14:20:00,187.6,187.79,187.45,187.58,47609.0,187.6,187.79,187.45,187.58,47609.0
2016-09-06 14:25:00,187.6,187.6,187.43,187.54,21848.0,187.6,187.6,187.43,187.54,21848.0
2016-09-06 14:30:00,187.55,187.55,187.34,187.53,25960.0,187.55,187.55,187.34,187.53,25960.0
2016-09-06 14:35:00,187.5,187.53,187.41,187.46,35448.0,187.5,187.53,187.41,187.46,35448.0
2016-09-06 14:40:00,187.45,187.59,187.4,187.55,33237.0,187.45,187.59,187.4,187.55,33237.0
2016-09-06 14:45:00,187.58,187.99,187.56,187.92,39101.0,187.58,187.99,187.56,187.92,39101.0
2016-09-06 14:50:00,187.92,188.05,187.82,188.02,45173.0,187.92,188.05,187.82,188.02,45173.0
2016-09-06 14:55:00,188.02,188.07,187.85,187.97,94617.0,188.02,188.07,187.85,187.97,94617.0
2016-09-06 15:00:00,187.98,188.18,187.9,188.18,61242.0,187.98,188.18,187.9,188.18,61242.0
2016-09-06 15:05:00,188.16,188.26,188.11,188.26,51152.0,188.16,188.26,188.11,188.26,51152.0
2016-09-06 15:10:00,188.27,188.34,188.16,188.33,104987.0,188.27,188.34,188.16,188.33,104987.0
2016-09-06 15:15:00,188.31,188.33,188.21,188.23,69515.0,188.31,188.33,188.21,188.23,69515.0
2016-09-06 15:20:00,188.25,188.29,188.15,188.19,142542.0,188.25,188.29,188.15,188.19,142542.0
2016-09-06 15:25:00,188.2,188.24,188.14,188.21,79607.0,188.2,188.24,188.14,188.21,79607.0
2016-09-06 15:30:00,188.22,188.26,188.1,188.17,90405.0,188.22,188.26,188.1,188.17,90405.0
2016-09-06 15:35:00,188.18,188.31,188.16,188.25,87000.0,188.18,188.31,188.16,188.25,87000.0
2016-09-06 15:40:00,188.24,188.5,188.23,188.5,89383.0,188.24,188.5,188.23,188.5,89383.0
2016-09-06 15:45:00,188.5,188.88,188.5,188.64,170239.0,188.5,188.88,188.5,188.64,170239.0
2016-09-06 15:50:00,188.66,188.89,188.56,188.69,199115.0,188.66,188.89,188.56,188.69,199115.0
2016-09-06 15:55:00,188.7,189.34,188.67,189.09,409887.0,188.7,189.34,188.67,189.09,409887.0
2016-09-07 09:30:00,189.33,191.34,188.61,190.88,400557.0,189.33,191.34,188.61,190.88,400557.0
2016-09-07 09:35:00,190.78,192.38,190.78,191.37,212009.0,190.78,192.38,190.78,191.37,212009.0
2016-09-07 09:40:00,191.4,191.93,191.06,191.17,175521.0,191.4,191.93,191.06,191.17,175521.0
2016-09-07 09:45:00,191.16,191.19,189.48,190.86,124746.0,191.16,191.19,189.48,190.86,124746.0
2016-09-07 09:50:00,190.79,191.6,190.39,191.04,96037.0,190.79,191.6,190.39,191.04,96037.0
2016-09-07 09:55:00,191.05,191.1,190.41,190.68,65720.0,191.05,191.1,190.41,190.68,65720.0
2016-09-07 10:00:00,190.68,191.61,190.5,191.41,67942.0,190.68,191.61,190.5,191.41,67942.0
2016-09-07 10:05:00,191.36,191.36,190.56,191.0,44196.0,191.36,191.36,190.56,191.0,44196.0
2016-09-07 10:10:00,190.96,191.57,190.77,191.32,40557.0,190.96,191.57,190.77,191.32,40557.0
2016-09-07 10:15:00,191.3,191.67,191.17,191.43,35590.0,191.3,191.67,191.17,191.43,35590.0
2016-09-07 10:20:00,191.3,192.33,191.27,192.29,93490.0,191.3,192.33,191.27,192.29,93490.0
2016-09-07 10:25:00,192.27,192.88,192.16,192.2,108145.0,192.27,192.88,192.16,192.2,108145.0
2016-09-07 10:30:00,192.23,192.24,191.11,191.58,69971.0,192.23,192.24,191.11,191.58,69971.0
2016-09-07 10:35:00,191.4,191.85,191.34,191.52,35709.0,191.4,191.85,191.34,191.52,35709.0
2016-09-07 10:40:00,191.44,192.25,191.44,192.05,58298.0,191.44,192.25,191.44,192.05,58298.0
2016-09-07 10:45:00,191.96,192.1,191.52,191.74,39553.0,191.96,192.1,191.52,191.74,39553.0
2016-09-07 10:50:00,191.73,191.76,191.17,191.38,38250.0,191.73,191.76,191.17,191.38,38250.0
2016-09-07 10:55:00,191.37,191.37,190.69,190.69,79057.0,191.37,191.37,190.69,190.69,79057.0
2016-09-07 11:00:00,190.7,191.67,190.57,191.63,81931.0,190.7,191.67,190.57,191.63,81931.0
2016-09-07 11:05:00,191.54,191.98,191.54,191.67,132274.0,191.54,191.98,191.54,191.67,132274.0
2016-09-07 11:10:00,191.66,191.71,191.02,191.18,29435.0,191.66,191.71,191.02,191.18,29435.0
2016-09-07 11:15:00,191.18,191.2,190.4,190.49,36452.0,191.18,191.2,190.4,190.49,36452.0
2016-09-07 11:20:00,190.47,191.16,190.43,190.9,26357.0,190.47,191.16,190.43,190.9,26357.0
2016-09-07 11:25:00,190.86,191.2,190.85,191.05,21632.0,190.86,191.2,190.85,191.05,21632.0
2016-09-07 11:30:00,191.02,191.8,190.99,191.67,73256.0,191.02,191.8,190.99,191.67,73256.0
2016-09-07 11:35:00,191.72,192.3,191.62,192.0,44102.0,191.72,192.3,191.62,192.0,44102.0
2016-09-07 11:40:00,191.92,191.98,191.56,191.56,24353.0,191.92,191.98,191.56,191.56,24353.0
2016-09-07 11:45:00,191.51,191.69,191.39,191.42,16369.0,191.51,191.69,191.39,191.42,16369.0
2016-09-07 11:50:00,191.42,191.59,191.37,191.41,16276.0,191.42,191.59,191.37,191.41,16276.0
2016-09-07 11:55:00,191.38,191.41,191.2,191.38,8695.0,191.38,191.41,191.2,191.38,8695.0
2016-09-07 12:00:00,191.27,191.31,190.93,191.02,22587.0,191.27,191.31,190.93,191.02,22587.0
2016-09-07 12:05:00,190.99,191.24,190.96,191.19,50237.0,190.99,191.24,190.96,191.19,50237.0
2016-09-07 12:10:00,191.2,191.21,190.5,190.57,18433.0,191.2,191.21,190.5,190.57,18433.0
2016-09-07 12:15:00,190.59,190.6,190.02,190.04,49013.0,190.59,190.6,190.02,190.04,49013.0
2016-09-07 12:20:00,190.04,190.04,189.32,189.53,69287.0,190.04,190.04,189.32,189.53,69287.0
2016-09-07 12:25:00,189.46,189.46,188.82,189.0,49392.0,189.46,189.46,188.82,189.0,49392.0
2016-09-07 12:30:00,188.93,189.36,188.9,189.3,40391.0,188.93,189.36,188.9,189.3,40391.0
2016-09-07 12:35:00,189.3,189.84,189.19,189.62,30677.0,189.3,189.84,189.19,189.62,30677.0
2016-09-07 12:40:00,189.63,190.31,189.63,190.31,52587.0,189.63,190.31,189.63,190.31,52587.0
2016-09-07 12:45:00,190.33,190.33,189.75,189.82,31787.0,190.33,190.33,189.75,189.82,31787.0
2016-09-07 12:50:00,189.77,190.15,189.43,190.03,33566.0,189.77,190.15,189.43,190.03,33566.0
2016-09-07 12:55:00,190.0,190.19,189.9,190.02,27706.0,190.0,190.19,189.9,190.02,27706.0
2016-09-07 13:00:00,190.04,190.15,189.89,190.13,22820.0,190.04,190.15,189.89,190.13,22820.0
2016-09-07 13:05:00,190.09,190.12,189.87,190.07,18450.0,190.09,190.12,189.87,190.07,18450.0
2016-09-07 13:10:00,190.12,190.12,189.83,189.9,14754.0,190.12,190.12,189.83,189.9,14754.0
2016-09-07 13:15:00,189.88,190.18,189.74,190.05,16894.0,189.88,190.18,189.74,190.05,16894.0
2016-09-07 13:20:00,190.05,190.2,189.98,190.09,31128.0,190.05,190.2,189.98,190.09,31128.0
2016-09-07 13:25:00,190.1,190.1,189.87,189.99,23961.0,190.1,190.1,189.87,189.99,23961.0
2016-09-07 13:30:00,189.99,190.01,189.55,189.57,12450.0,189.99,190.01,189.55,189.57,12450.0
2016-09-07 13:35:00,189.56,189.61,189.41,189.47,13054.0,189.56,189.61,189.41,189.47,13054.0
2016-09-07 13:40:00,189.52,189.64,189.48,189.63,9900.0,189.52,189.64,189.48,189.63,9900.0
2016-09-07 13:45:00,189.68,189.83,189.6,189.7,8883.0,189.68,189.83,189.6,189.7,8883.0
2016-09-07 13:50:00,189.76,189.76,189.6,189.66,7909.0,189.76,189.76,189.6,189.66,7909.0
2016-09-07 13:55:00,189.69,189.69,189.53,189.53,8749.0,189.69,189.69,189.53,189.53,8749.0
2016-09-07 14:00:00,189.5,189.56,189.36,189.36,12457.0,189.5,189.56,189.36,189.36,12457.0
2016-09-07 14:05:00,189.33,189.95,189.3,189.95,21817.0,189.33,189.95,189.3,189.95,21817.0
2016-09-07 14:10:00,189.94,190.29,189.94,190.13,23751.0,189.94,190.29,189.94,190.13,23751.0
2016-09-07 14:15:00,190.1,190.1,189.78,189.81,19528.0,190.1,190.1,189.78,189.81,19528.0
2016-09-07 14:20:00,189.8,189.96,189.7,189.73,12190.0,189.8,189.96,189.7,189.73,12190.0
2016-09-07 14:25:00,189.73,189.74,189.11,189.23,32037.0,189.73,189.74,189.11,189.23,32037.0
2016-09-07 14:30:00,189.3,189.42,189.19,189.31,30171.0,189.3,189.42,189.19,189.31,30171.0
2016-09-07 14:35:00,189.27,189.57,189.25,189.25,11034.0,189.27,189.57,189.25,189.25,11034.0
2016-09-07 14:40:00,189.29,189.42,189.01,189.07,21701.0,189.29,189.42,189.01,189.07,21701.0
2016-09-07 14:45:00,189.04,189.62,189.04,189.59,24400.0,189.04,189.62,189.04,189.59,24400.0
2016-09-07 14:50:00,189.59,189.6,189.3,189.39,14352.0,189.59,189.6,189.3,189.39,14352.0
2016-09-07 14:55:00,189.36,189.61,189.34,189.57,24718.0,189.36,189.61,189.34,189.57,24718.0
2016-09-07 15:00:00,189.62,189.69,189.52,189.69,13986.0,189.62,189.69,189.52,189.69,13986.0
2016-09-07 15:05:00,189.69,189.89,189.69,189.78,17939.0,189.69,189.89,189.69,189.78,17939.0
2016-09-07 15:10:00,189.78,190.14,189.77,190.14,25170.0,189.78,190.14,189.77,190.14,25170.0
2016-09-07 15:15:00,190.19,190.39,190.06,190.12,26879.0,190.19,190.39,190.06,190.12,26879.0
2016-09-07 15:20:00,190.19,190.22,190.03,190.1,15077.0,190.19,190.22,190.03,190.1,15077.0
2016-09-07 15:25:00,190.09,190.09,189.79,189.79,25155.0,190.09,190.09,189.79,189.79,25155.0
2016-09-07 15:30:00,189.82,190.02,189.69,189.78,39317.0,189.82,190.02,189.69,189.78,39317.0
2016-09-07 15:35:00,189.75,189.75,189.14,189.19,33831.0,189.75,189.75,189.14,189.19,33831.0
2016-09-07 15:40:00,189.19,189.4,189.17,189.21,30664.0,189.19,189.4,189.17,189.21,30664.0
2016-09-07 15:45:00,189.2,189.52,189.2,189.45,37709.0,189.2,189.52,189.2,189.45,37709.0
2016-09-07 15:50:00,189.47,189.71,189.43,189.68,45166.0,189.47,189.71,189.43,189.68,45166.0
2016-09-07 15:55:00,189.69,189.69,189.14,189.15,118330.0,189.69,189.69,189.14,189.15,118330.0
2016-09-08 09:30:00,189.09,189.89,188.83,189.89,90409.0,189.09,189.89,188.83,189.89,90409.0
2016-09-08 09:35:00,189.93,190.87,189.5,189.63,80607.0,189.93,190.87,189.5,189.63,80607.0
2016-09-08 09:40:00,189.77,190.59,189.63,190.55,57158.0,189.77,190.59,189.63,190.55,57158.0
2016-09-08 09:45:00,190.53,190.58,189.59,189.64,67405.0,190.53,190.58,189.59,189.64,67405.0
2016-09-08 09:50:00,189.62,189.68,188.86,189.0,46170.0,189.62,189.68,188.86,189.0,46170.0
2016-09-08 09:55:00,189.15,189.52,188.51,188.83,66011.0,189.15,189.52,188.51,188.83,66011.0
2016-09-08 10:00:00,188.81,188.87,188.37,188.48,51092.0,188.81,188.87,188.37,188.48,51092.0
2016-09-08 10:05:00,188.54,188.73,187.9,187.95,48183.0,188.54,188.73,187.9,187.95,48183.0
2016-09-08 10:10:00,187.93,188.7,187.55,188.58,58309.0,187.93,188.7,187.55,188.58,58309.0
2016-09-08 10:15:00,188.5,188.51,187.94,188.05,16649.0,188.5,188.51,187.94,188.05,16649.0
2016-09-08 10:20:00,188.08,188.54,188.08,188.22,15994.0,188.08,188.54,188.08,188.22,15994.0
2016-09-08 10:25:00,188.23,188.89,188.23,188.83,38394.0,188.23,188.89,188.23,188.83,38394.0
2016-09-08 10:30:00,188.84,189.31,188.83,189.29,43482.0,188.84,189.31,188.83,189.29,43482.0
2016-09-08 10:35:00,189.31,189.72,188.86,188.88,49145.0,189.31,189.72,188.86,188.88,49145.0
2016-09-08 10:40:00,188.94,189.11,188.68,188.89,17968.0,188.94,189.11,188.68,188.89,17968.0
2016-09-08 10:45:00,188.81,188.96,188.56,188.66,15632.0,188.81,188.96,188.56,188.66,15632.0
2016-09-08 10:50:00,188.61,188.79,188.54,188.75,13266.0,188.61,188.79,188.54,188.75,13266.0
2016-09-08 10:55:00,188.75,188.81,188.51,188.68,13817.0,188.75,188.81,188.51,188.68,13817.0
2016-09-08 11:00:00,188.68,189.67,188.67,189.67,48874.0,188.68,189.67,188.67,189.67,48874.0
2016-09-08 11:05:00,189.67,189.89,189.46,189.51,24115.0,189.67,189.89,189.46,189.51,24115.0
2016-09-08 11:10:00,189.5,189.56,189.17,189.19,15167.0,189.5,189.56,189.17,189.19,15167.0
2016-09-08 11:15:00,189.21,189.24,188.9,189.12,19322.0,189.21,189.24,188.9,189.12,19322.0
2016-09-08 11:20:00,189.17,189.31,188.81,188.81,9104.0,189.17,189.31,188.81,188.81,9104.0
2016-09-08 11:25:00,188.87,188.95,188.58,188.59,16728.0,188.87,188.95,188.58,188.59,16728.0
2016-09-08 11:30:00,188.65,188.69,188.34,188.51,14007.0,188.65,188.69,188.34,188.51,14007.0
2016-09-08 11:35:00,188.55,188.55,188.09,188.37,26986.0,188.55,188.55,188.09,188.37,26986.0
2016-09-08 11:40:00,188.42,188.71,188.31,188.43,8741.0,188.42,188.71,188.31,188.43,8741.0
2016-09-08 11:45:00,188.45,188.45,188.13,188.15,10425.0,188.45,188.45,188.13,188.15,10425.0
2016-09-08 11:50:00,188.19,188.67,188.18,188.45,15610.0,188.19,188.67,188.18,188.45,15610.0
2016-09-08 11:55:00,188.45,188.45,188.18,188.23,7279.0,188.45,188.45,188.18,188.23,7279.0
2016-09-08 12:00:00,188.32,188.64,188.26,188.37,12246.0,188.32,188.64,188.26,188.37,12246.0
2016-09-08 12:05:00,188.34,188.47,188.07,188.13,16265.0,188.34,188.47,188.07,188.13,16265.0
2016-09-08 12:10:00,188.15,188.22,187.85,187.85,27860.0,188.15,188.22,187.85,187.85,27860.0
2016-09-08 12:15:00,187.84,188.13,187.72,188.06,15763.0,187.84,188.13,187.72,188.06,15763.0
2016-09-08 12:20:00,188.06,188.2,187.96,188.2,6903.0,188.06,188.2,187.96,188.2,6903.0
2016-09-08 12:25:00,188.2,188.38,188.0,188.0,9173.0,188.2,188.38,188.0,188.0,9173.0
2016-09-08 12:30:00,188.01,188.22,187.95,188.2,6050.0,188.01,188.22,187.95,188.2,6050.0
2016-09-08 12:35:00,188.12,188.23,188.05,188.17,3700.0,188.12,188.23,188.05,188.17,3700.0
2016-09-08 12:40:00,188.18,188.22,187.95,187.95,8900.0,188.18,188.22,187.95,187.95,8900.0
2016-09-08 12:45:00,187.87,187.92,187.78,187.8,13154.0,187.87,187.92,187.78,187.8,13154.0
2016-09-08 12:50:00,187.81,187.93,187.62,187.93,12189.0,187.81,187.93,187.62,187.93,12189.0
2016-09-08 12:55:00,187.95,188.01,187.82,187.91,11354.0,187.95,188.01,187.82,187.91,11354.0
2016-09-08 13:00:00,187.87,187.94,187.74,187.94,12638.0,187.87,187.94,187.74,187.94,12638.0
2016-09-08 13:05:00,187.94,187.94,187.8,187.82,6933.0,187.94,187.94,187.8,187.82,6933.0
2016-09-08 13:10:00,187.84,187.86,187.53,187.59,7084.0,187.84,187.86,187.53,187.59,7084.0
2016-09-08 13:15:00,187.59,187.91,187.55,187.85,6234.0,187.59,187.91,187.55,187.85,6234.0
2016-09-08 13:20:00,187.85,187.85,187.59,187.68,4700.0,187.85,187.85,187.59,187.68,4700.0
2016-09-08 13:25:00,187.7,187.84,187.7,187.75,5050.0,187.7,187.84,187.7,187.75,5050.0
2016-09-08 13:30:00,187.71,187.71,187.52,187.59,10250.0,187.71,187.71,187.52,187.59,10250.0
2016-09-08 13:35:00,187.6,187.7,187.39,187.54,29684.0,187.6,187.7,187.39,187.54,29684.0
2016-09-08 13:40:00,187.53,187.74,187.4,187.41,12786.0,187.53,187.74,187.4,187.41,12786.0
2016-09-08 13:45:00,187.45,187.52,187.3,187.31,12160.0,187.45,187.52,187.3,187.31,12160.0
2016-09-08 13:50:00,187.37,187.6,187.09,187.55,13941.0,187.37,187.6,187.09,187.55,13941.0
2016-09-08 13:55:00,187.54,187.62,187.48,187.5,6859.0,187.54,187.62,187.48,187.5,6859.0
2016-09-08 14:00:00,187.5,187.62,187.4,187.44,19175.0,187.5,187.62,187.4,187.44,19175.0
2016-09-08 14:05:00,187.4,187.56,187.37,187.45,15638.0,187.4,187.56,187.37,187.45,15638.0
2016-09-08 14:10:00,187.43,187.47,187.3,187.45,8318.0,187.43,187.47,187.3,187.45,8318.0
2016-09-08 14:15:00,187.42,187.63,187.3,187.62,16756.0,187.42,187.63,187.3,187.62,16756.0
2016-09-08 14:20:00,187.62,187.65,187.48,187.5,20677.0,187.62,187.65,187.48,187.5,20677.0
2016-09-08 14:25:00,187.49,187.62,187.35,187.39,12815.0,187.49,187.62,187.35,187.39,12815.0
2016-09-08 14:30:00,187.4,187.58,187.26,187.3,3970.0,187.4,187.58,187.26,187.3,3970.0
2016-09-08 14:35:00,187.3,187.6,187.29,187.5,9856.0,187.3,187.6,187.29,187.5,9856.0
2016-09-08 14:40:00,187.55,187.65,187.51,187.55,19568.0,187.55,187.65,187.51,187.55,19568.0
2016-09-08 14:45:00,187.56,187.6,187.39,187.47,13742.0,187.56,187.6,187.39,187.47,13742.0
2016-09-08 14:50:00,187.48,187.58,187.4,187.47,10628.0,187.48,187.58,187.4,187.47,10628.0
2016-09-08 14:55:00,187.54,187.62,187.53,187.57,13101.0,187.54,187.62,187.53,187.57,13101.0
2016-09-08 15:00:00,187.58,187.86,187.57,187.68,23160.0,187.58,187.86,187.57,187.68,23160.0
2016-09-08 15:05:00,187.68,187.68,187.52,187.53,16477.0,187.68,187.68,187.52,187.53,16477.0
2016-09-08 15:10:00,187.55,187.65,187.4,187.64,29773.0,187.55,187.65,187.4,187.64,29773.0
2016-09-08 15:15:00,187.69,187.77,187.45,187.47,17671.0,187.69,187.77,187.45,187.47,17671.0
2016-09-08 15:20:00,187.49,187.65,187.47,187.65,17173.0,187.49,187.65,187.47,187.65,17173.0
2016-09-08 15:25:00,187.62,187.68,187.53,187.55,26097.0,187.62,187.68,187.53,187.55,26097.0
2016-09-08 15:30:00,187.53,187.69,187.42,187.44,22002.0,187.53,187.69,187.42,187.44,22002.0
2016-09-08 15:35:00,187.49,187.65,187.49,187.6,17437.0,187.49,187.65,187.49,187.6,17437.0
2016-09-08 15:40:00,187.57,187.64,187.5,187.51,14592.0,187.57,187.64,187.5,187.51,14592.0
2016-09-08 15:45:00,187.5,187.64,187.47,187.59,16944.0,187.5,187.64,187.47,187.59,16944.0
2016-09-08 15:50:00,187.6,187.67,187.53,187.59,34903.0,187.6,187.67,187.53,187.59,34903.0
2016-09-08 15:55:00,187.59,187.7,187.46,187.57,90683.0,187.59,187.7,187.46,187.57,90683.0
2016-09-09 09:30:00,186.48,186.49,185.0,186.25,171825.0,186.48,186.49,185.0,186.25,171825.0
2016-09-09 09:35:00,186.41,186.84,186.09,186.61,76807.0,186.41,186.84,186.09,186.61,76807.0
2016-09-09 09:40:00,186.5,186.67,185.72,185.97,69982.0,186.5,186.67,185.72,185.97,69982.0
2016-09-09 09:45:00,185.92,186.28,185.57,185.63,46391.0,185.92,186.28,185.57,185.63,46391.0
2016-09-09 09:50:00,185.64,185.64,185.0,185.03,76623.0,185.64,185.64,185.0,185.03,76623.0
2016-09-09 09:55:00,185.09,185.13,184.12,184.19,80461.0,185.09,185.13,184.12,184.19,80461.0
2016-09-09 10:00:00,184.2,184.52,183.75,183.91,76814.0,184.2,184.52,183.75,183.91,76814.0
2016-09-09 10:05:00,183.94,184.04,183.52,183.59,97173.0,183.94,184.04,183.52,183.59,97173.0
2016-09-09 10:10:00,183.55,183.89,183.33,183.36,121670.0,183.55,183.89,183.33,183.36,121670.0
2016-09-09 10:15:00,183.36,183.5,182.71,183.08,134413.0,183.36,183.5,182.71,183.08,134413.0
2016-09-09 10:20:00,183.07,183.33,182.81,182.98,121702.0,183.07,183.33,182.81,182.98,121702.0
2016-09-09 10:25:00,183.04,183.52,182.84,182.97,100033.0,183.04,183.52,182.84,182.97,100033.0
2016-09-09 10:30:00,183.08,183.86,183.05,183.54,71548.0,183.08,183.86,183.05,183.54,71548.0
2016-09-09 10:35:00,183.58,183.84,182.72,182.78,55550.0,183.58,183.84,182.72,182.78,55550.0
2016-09-09 10:40:00,182.81,182.91,182.52,182.7,41342.0,182.81,182.91,182.52,182.7,41342.0
2016-09-09 10:45:00,182.75,182.93,182.16,182.56,56369.0,182.75,182.93,182.16,182.56,56369.0
2016-09-09 10:50:00,182.47,183.12,182.47,182.95,37799.0,182.47,183.12,182.47,182.95,37799.0
2016-09-09 10:55:00,182.94,183.21,182.56,182.74,30367.0,182.94,183.21,182.56,182.74,30367.0
2016-09-09 11:00:00,182.75,182.98,182.47,182.72,19333.0,182.75,182.98,182.47,182.72,19333.0
2016-09-09 11:05:00,182.76,183.33,182.74,182.92,37301.0,182.76,183.33,182.74,182.92,37301.0
2016-09-09 11:10:00,182.95,182.97,182.23,182.52,37395.0,182.95,182.97,182.23,182.52,37395.0
2016-09-09 11:15:00,182.52,182.66,182.24,182.41,37157.0,182.52,182.66,182.24,182.41,37157.0
2016-09-09 11:20:00,182.34,182.34,181.67,181.86,61956.0,182.34,182.34,181.67,181.86,61956.0
2016-09-09 11:25:00,181.84,182.39,181.84,182.33,41232.0,181.84,182.39,181.84,182.33,41232.0
2016-09-09 11:30:00,182.4,182.7,182.38,182.51,23405.0,182.4,182.7,182.38,182.51,23405.0
2016-09-09 11:35:00,182.53,182.68,182.32,182.32,18801.0,182.53,182.68,182.32,182.32,18801.0
2016-09-09 11:40:00,182.31,182.45,182.05,182.06,9565.0,182.31,182.45,182.05,182.06,9565.0
2016-09-09 11:45:00,182.08,182.18,181.94,182.11,27652.0,182.08,182.18,181.94,182.11,27652.0
2016-09-09 11:50:00,182.13,182.2,181.82,181.87,16009.0,182.13,182.2,181.82,181.87,16009.0
2016-09-09 11:55:00,181.86,182.2,181.69,182.15,32350.0,181.86,182.2,181.69,182.15,32350.0
2016-09-09 12:00:00,182.11,182.46,182.11,182.29,10474.0,182.11,182.46,182.11,182.29,10474.0
2016-09-09 12:05:00,182.29,182.38,182.09,182.36,38249.0,182.29,182.38,182.09,182.36,38249.0
2016-09-09 12:10:00,182.36,182.44,182.25,182.4,14493.0,182.36,182.44,182.25,182.4,14493.0
2016-09-09 12:15:00,182.42,182.46,182.08,182.23,22978.0,182.42,182.46,182.08,182.23,22978.0
2016-09-09 12:20:00,182.22,182.44,182.16,182.31,13750.0,182.22,182.44,182.16,182.31,13750.0
2016-09-09 12:25:00,182.31,182.46,182.22,182.4,7814.0,182.31,182.46,182.22,182.4,7814.0
2016-09-09 12:30:00,182.39,182.47,182.2,182.28,16015.0,182.39,182.47,182.2,182.28,16015.0
2016-09-09 12:35:00,182.36,182.76,182.3,182.62,18664.0,182.36,182.76,182.3,182.62,18664.0
2016-09-09 12:40:00,182.6,182.66,182.42,182.6,18111.0,182.6,182.66,182.42,182.6,18111.0
2016-09-09 12:45:00,182.64,182.68,182.35,182.41,19542.0,182.64,182.68,182.35,182.41,19542.0
2016-09-09 12:50:00,182.47,182.54,182.33,182.53,11154.0,182.47,182.54,182.33,182.53,11154.0
2016-09-09 12:55:00,182.5,182.72,182.33,182.67,8837.0,182.5,182.72,182.33,182.67,8837.0
2016-09-09 13:00:00,182.69,182.76,182.55,182.56,10241.0,182.69,182.76,182.55,182.56,10241.0
2016-09-09 13:05:00,182.59,182.59,182.41,182.41,12275.0,182.59,182.59,182.41,182.41,12275.0
2016-09-09 13:10:00,182.36,182.5,182.2,182.32,13593.0,182.36,182.5,182.2,182.32,13593.0
2016-09-09 13:15:00,182.39,182.53,182.22,182.53,21020.0,182.39,182.53,182.22,182.53,21020.0
2016-09-09 13:20:00,182.59,182.69,182.4,182.58,12398.0,182.59,182.69,182.4,182.58,12398.0
2016-09-09 13:25:00,182.59,182.63,182.47,182.52,11950.0,182.59,182.63,182.47,182.52,11950.0
2016-09-09 13:30:00,182.51,182.8,182.51,182.64,8955.0,182.51,182.8,182.51,182.64,8955.0
2016-09-09 13:35:00,182.64,182.7,182.3,182.38,13552.0,182.64,182.7,182.3,182.38,13552.0
2016-09-09 13:40:00,182.41,182.57,182.33,182.51,10720.0,182.41,182.57,182.33,182.51,10720.0
2016-09-09 13:45:00,182.5,182.6,182.3,182.6,9850.0,182.5,182.6,182.3,182.6,9850.0
2016-09-09 13:50:00,182.57,182.6,182.26,182.3,11300.0,182.57,182.6,182.26,182.3,11300.0
2016-09-09 13:55:00,182.3,182.94,182.3,182.91,51551.0,182.3,182.94,182.3,182.91,51551.0
2016-09-09 14:00:00,182.87,182.88,182.45,182.58,21410.0,182.87,182.88,182.45,182.58,21410.0
2016-09-09 14:05:00,182.58,182.91,182.35,182.54,26318.0,182.58,182.91,182.35,182.54,26318.0
2016-09-09 14:10:00,182.54,182.54,182.34,182.49,16063.0,182.54,182.54,182.34,182.49,16063.0
2016-09-09 14:15:00,182.52,182.67,182.36,182.48,18200.0,182.52,182.67,182.36,182.48,18200.0
2016-09-09 14:20:00,182.47,182.61,182.37,182.44,24910.0,182.47,182.61,182.37,182.44,24910.0
2016-09-09 14:25:00,182.5,182.54,182.3,182.47,52590.0,182.5,182.54,182.3,182.47,52590.0
2016-09-09 14:30:00,182.44,182.53,182.34,182.5,34261.0,182.44,182.53,182.34,182.5,34261.0
2016-09-09 14:35:00,182.5,182.99,182.5,182.95,31822.0,182.5,182.99,182.5,182.95,31822.0
2016-09-09 14:40:00,182.9,183.17,182.86,182.9,64958.0,182.9,183.17,182.86,182.9,64958.0
2016-09-09 14:45:00,182.9,183.01,182.62,182.66,52005.0,182.9,183.01,182.62,182.66,52005.0
2016-09-09 14:50:00,182.76,182.99,182.62,182.89,31910.0,182.76,182.99,182.62,182.89,31910.0
2016-09-09 14:55:00,182.9,183.39,182.9,183.3,14398.0,182.9,183.39,182.9,183.3,14398.0
2016-09-09 15:00:00,183.27,183.28,182.96,182.96,16721.0,183.27,183.28,182.96,182.96,16721.0
2016-09-09 15:05:00,182.92,183.0,182.67,182.92,18547.0,182.92,183.0,182.67,182.92,18547.0
2016-09-09 15:10:00,182.96,183.0,182.72,182.82,16495.0,182.96,183.0,182.72,182.82,16495.0
2016-09-09 15:15:00,182.95,183.2,182.91,183.1,36174.0,182.95,183.2,182.91,183.1,36174.0
2016-09-09 15:20:00,183.12,183.27,182.94,183.17,13631.0,183.12,183.27,182.94,183.17,13631.0
2016-09-09 15:25:00,183.19,183.41,183.14,183.22,14300.0,183.19,183.41,183.14,183.22,14300.0
2016-09-09 15:30:00,183.25,183.3,182.91,183.09,32565.0,183.25,183.3,182.91,183.09,32565.0
2016-09-09 15:35:00,183.07,183.07,182.56,182.59,40208.0,183.07,183.07,182.56,182.59,40208.0
2016-09-09 15:40:00,182.64,182.76,182.55,182.72,45558.0,182.64,182.76,182.55,182.72,45558.0
2016-09-09 15:45:00,182.69,182.85,182.58,182.78,32722.0,182.69,182.85,182.58,182.78,32722.0
2016-09-09 15:50:00,182.8,182.88,182.54,182.58,56065.0,182.8,182.88,182.54,182.58,56065.0
2016-09-09 15:55:00,182.57,182.72,182.06,182.06,106986.0,182.57,182.72,182.06,182.06,106986.0
2016-09-12 09:30:00,178.02,180.85,177.33,180.67,268549.0,178.02,180.85,177.33,180.67,268549.0
2016-09-12 09:35:00,180.56,182.05,180.35,181.98,106903.0,180.56,182.05,180.35,181.98,106903.0
2016-09-12 09:40:00,182.0,182.6,181.0,181.81,75585.0,182.0,182.6,181.0,181.81,75585.0
2016-09-12 09:45:00,181.8,181.8,180.64,180.76,50227.0,181.8,181.8,180.64,180.76,50227.0
2016-09-12 09:50:00,180.84,181.3,180.52,181.17,25027.0,180.84,181.3,180.52,181.17,25027.0
2016-09-12 09:55:00,181.24,181.39,180.59,180.6,38175.0,181.24,181.39,180.59,180.6,38175.0
2016-09-12 10:00:00,180.51,181.42,180.5,181.36,22840.0,180.51,181.42,180.5,181.36,22840.0
2016-09-12 10:05:00,181.39,181.46,180.89,181.35,22450.0,181.39,181.46,180.89,181.35,22450.0
2016-09-12 10:10:00,181.2,181.87,181.01,181.87,26488.0,181.2,181.87,181.01,181.87,26488.0
2016-09-12 10:15:00,181.7,181.79,181.04,181.53,21538.0,181.7,181.79,181.04,181.53,21538.0
2016-09-12 10:20:00,181.57,181.9,181.18,181.62,22347.0,181.57,181.9,181.18,181.62,22347.0
2016-09-12 10:25:00,181.69,182.78,181.57,182.65,56223.0,181.69,182.78,181.57,182.65,56223.0
2016-09-12 10:30:00,182.66,182.69,182.13,182.13,29894.0,182.66,182.69,182.13,182.13,29894.0
2016-09-12 10:35:00,182.26,182.32,182.05,182.32,34017.0,182.26,182.32,182.05,182.32,34017.0
2016-09-12 10:40:00,182.35,182.69,182.13,182.6,25760.0,182.35,182.69,182.13,182.6,25760.0
2016-09-12 10:45:00,182.61,183.15,182.3,182.96,52367.0,182.61,183.15,182.3,182.96,52367.0
2016-09-12 10:50:00,182.81,183.19,182.75,183.03,26205.0,182.81,183.19,182.75,183.03,26205.0
2016-09-12 10:55:00,183.03,183.26,182.8,183.26,26027.0,183.03,183.26,182.8,183.26,26027.0
2016-09-12 11:00:00,183.2,183.24,182.81,183.16,40116.0,183.2,183.24,182.81,183.16,40116.0
2016-09-12 11:05:00,183.14,183.16,182.85,182.95,21521.0,183.14,183.16,182.85,182.95,21521.0
2016-09-12 11:10:00,182.95,183.11,182.71,183.03,26215.0,182.95,183.11,182.71,183.03,26215.0
2016-09-12 11:15:00,182.96,183.2,182.84,183.08,23538.0,182.96,183.2,182.84,183.08,23538.0
2016-09-12 11:20:00,183.02,183.75,182.78,183.75,41374.0,183.02,183.75,182.78,183.75,41374.0
2016-09-12 11:25:00,183.69,183.76,183.4,183.7,26718.0,183.69,183.76,183.4,183.7,26718.0
2016-09-12 11:30:00,183.63,183.76,183.47,183.75,24408.0,183.63,183.76,183.47,183.75,24408.0
2016-09-12 11:35:00,183.68,183.68,183.33,183.53,23599.0,183.68,183.68,183.33,183.53,23599.0
2016-09-12 11:40:00,183.46,183.94,183.42,183.73,15049.0,183.46,183.94,183.42,183.73,15049.0
2016-09-12 11:45:00,183.8,183.83,183.28,183.39,11680.0,183.8,183.83,183.28,183.39,11680.0
2016-09-12 11:50:00,183.38,183.97,183.35,183.81,21834.0,183.38,183.97,183.35,183.81,21834.0
2016-09-12 11:55:00,183.8,183.9,183.53,183.53,12207.0,183.8,183.9,183.53,183.53,12207.0
2016-09-12 12:00:00,183.53,183.59,183.17,183.31,21963.0,183.53,183.59,183.17,183.31,21963.0
2016-09-12 12:05:00,183.31,183.44,183.15,183.19,25400.0,183.31,183.44,183.15,183.19,25400.0
2016-09-12 12:10:00,183.19,183.38,182.91,182.99,26510.0,183.19,183.38,182.91,182.99,26510.0
2016-09-12 12:15:00,182.92,183.2,182.9,183.07,20099.0,182.92,183.2,182.9,183.07,20099.0
2016-09-12 12:20:00,183.07,183.22,182.7,182.89,15924.0,183.07,183.22,182.7,182.89,15924.0
2016-09-12 12:25:00,182.81,183.21,182.7,183.2,25859.0,182.81,183.21,182.7,183.2,25859.0
2016-09-12 12:30:00,183.16,183.19,182.92,183.03,12750.0,183.16,183.19,182.92,183.03,12750.0
2016-09-12 12:35:00,183.01,183.18,182.69,183.12,28232.0,183.01,183.18,182.69,183.12,28232.0
2016-09-12 12:40:00,183.18,183.36,183.04,183.15,28165.0,183.18,183.36,183.04,183.15,28165.0
2016-09-12 12:45:00,183.26,183.55,183.26,183.55,7660.0,183.26,183.55,183.26,183.55,7660.0
2016-09-12 12:50:00,183.52,183.81,183.4,183.74,28451.0,183.52,183.81,183.4,183.74,28451.0
2016-09-12 12:55:00,183.79,183.87,183.57,183.7,16920.0,183.79,183.87,183.57,183.7,16920.0
2016-09-12 13:00:00,183.75,183.83,183.56,183.68,17787.0,183.75,183.83,183.56,183.68,17787.0
2016-09-12 13:05:00,183.63,183.72,183.41,183.58,23050.0,183.63,183.72,183.41,183.58,23050.0
2016-09-12 13:10:00,183.51,183.64,183.43,183.6,12308.0,183.51,183.64,183.43,183.6,12308.0
2016-09-12 13:15:00,183.53,184.13,183.53,183.76,42693.0,183.53,184.13,183.53,183.76,42693.0
2016-09-12 13:20:00,183.75,184.0,183.29,183.29,22529.0,183.75,184.0,183.29,183.29,22529.0
2016-09-12 13:25:00,183.35,183.88,183.29,183.29,20581.0,183.35,183.88,183.29,183.29,20581.0
2016-09-12 13:30:00,183.42,183.45,183.09,183.35,17000.0,183.42,183.45,183.09,183.35,17000.0
2016-09-12 13:35:00,183.38,183.85,183.32,183.54,40620.0,183.38,183.85,183.32,183.54,40620.0
2016-09-12 13:40:00,183.61,183.72,183.48,183.72,7600.0,183.61,183.72,183.48,183.72,7600.0
2016-09-12 13:45:00,183.74,184.37,183.72,184.05,30470.0,183.74,184.37,183.72,184.05,30470.0
2016-09-12 13:50:00,184.15,184.29,183.85,183.9,32503.0,184.15,184.29,183.85,183.9,32503.0
2016-09-12 13:55:00,183.93,184.28,183.86,184.23,18908.0,183.93,184.28,183.86,184.23,18908.0
2016-09-12 14:00:00,184.14,184.5,184.12,184.38,29678.0,184.14,184.5,184.12,184.38,29678.0
2016-09-12 14:05:00,184.42,184.66,184.33,184.51,26333.0,184.42,184.66,184.33,184.51,26333.0
2016-09-12 14:10:00,184.54,184.8,184.37,184.8,31729.0,184.54,184.8,184.37,184.8,31729.0
2016-09-12 14:15:00,184.77,184.92,184.47,184.8,25412.0,184.77,184.92,184.47,184.8,25412.0
2016-09-12 14:20:00,184.7,184.82,184.43,184.66,11543.0,184.7,184.82,184.43,184.66,11543.0
2016-09-12 14:25:00,184.7,184.7,184.1,184.12,10004.0,184.7,184.7,184.1,184.12,10004.0
2016-09-12 14:30:00,184.18,184.33,183.92,184.0,17498.0,184.18,184.33,183.92,184.0,17498.0
2016-09-12 14:35:00,184.07,184.35,184.0,184.2,29171.0,184.07,184.35,184.0,184.2,29171.0
2016-09-12 14:40:00,184.19,184.31,184.09,184.22,17987.0,184.19,184.31,184.09,184.22,17987.0
2016-09-12 14:45:00,184.21,184.27,184.03,184.15,17212.0,184.21,184.27,184.03,184.15,17212.0
2016-09-12 14:50:00,184.22,184.22,183.93,184.0,16789.0,184.22,184.22,183.93,184.0,16789.0
2016-09-12 14:55:00,183.94,184.28,183.92,184.22,22208.0,183.94,184.28,183.92,184.22,22208.0
2016-09-12 15:00:00,184.22,184.3,184.1,184.18,15657.0,184.22,184.3,184.1,184.18,15657.0
2016-09-12 15:05:00,184.15,184.47,184.06,184.44,10996.0,184.15,184.47,184.06,184.44,10996.0
2016-09-12 15:10:00,184.42,184.66,184.41,184.48,16065.0,184.42,184.66,184.41,184.48,16065.0
2016-09-12 15:15:00,184.47,184.51,184.2,184.32,9300.0,184.47,184.51,184.2,184.32,9300.0
2016-09-12 15:20:00,184.32,184.36,184.18,184.26,8289.0,184.32,184.36,184.18,184.26,8289.0
2016-09-12 15:25:00,184.29,184.6,184.18,184.18,28876.0,184.29,184.6,184.18,184.18,28876.0
2016-09-12 15:30:00,184.18,184.32,184.08,184.25,20396.0,184.18,184.32,184.08,184.25,20396.0
2016-09-12 15:35:00,184.22,184.37,184.12,184.23,17237.0,184.22,184.37,184.12,184.23,17237.0
2016-09-12 15:40:00,184.26,184.79,184.26,184.72,31604.0,184.26,184.79,184.26,184.72,31604.0
2016-09-12 15:45:00,184.64,184.67,184.25,184.4,28825.0,184.64,184.67,184.25,184.4,28825.0
2016-09-12 15:50:00,184.27,184.49,183.93,183.94,53147.0,184.27,184.49,183.93,183.94,53147.0
2016-09-12 15:55:00,183.94,184.21,183.93,184.13,100394.0,183.94,184.21,183.93,184.13,100394.0
2016-09-13 09:30:00,182.79,183.5,182.14,182.64,65643.0,182.79,183.5,182.14,182.64,65643.0
2016-09-13 09:35:00,182.87,183.37,182.27,182.68,46521.0,182.87,183.37,182.27,182.68,46521.0
2016-09-13 09:40:00,182.74,183.0,182.42,182.53,62227.0,182.74,183.0,182.42,182.53,62227.0
2016-09-13 09:45:00,182.7,183.0,182.55,182.66,53915.0,182.7,183.0,182.55,182.66,53915.0
2016-09-13 09:50:00,182.78,182.78,182.2,182.21,71871.0,182.78,182.78,182.2,182.21,71871.0
2016-09-13 09:55:00,182.21,182.69,181.9,182.5,62306.0,182.21,182.69,181.9,182.5,62306.0
2016-09-13 10:00:00,182.39,182.5,181.74,182.13,19384.0,182.39,182.5,181.74,182.13,19384.0
2016-09-13 10:05:00,182.01,182.93,182.0,182.53,36899.0,182.01,182.93,182.0,182.53,36899.0
2016-09-13 10:10:00,182.47,182.79,182.18,182.74,38273.0,182.47,182.79,182.18,182.74,38273.0
2016-09-13 10:15:00,182.74,183.78,182.72,183.2,81794.0,182.74,183.78,182.72,183.2,81794.0
2016-09-13 10:20:00,183.2,183.33,182.88,183.23,30818.0,183.2,183.33,182.88,183.23,30818.0
2016-09-13 10:25:00,183.22,183.62,182.92,183.03,24766.0,183.22,183.62,182.92,183.03,24766.0
2016-09-13 10:30:00,183.07,183.13,182.8,182.87,27348.0,183.07,183.13,182.8,182.87,27348.0
2016-09-13 10:35:00,182.82,182.82,182.28,182.48,26457.0,182.82,182.82,182.28,182.48,26457.0
2016-09-13 10:40:00,182.51,183.22,182.51,183.15,26380.0,182.51,183.22,182.51,183.15,26380.0
2016-09-13 10:45:00,183.22,183.23,182.73,182.73,40936.0,183.22,183.23,182.73,182.73,40936.0
2016-09-13 10:50:00,182.78,182.93,182.37,182.37,12495.0,182.78,182.93,182.37,182.37,12495.0
2016-09-13 10:55:00,182.35,182.35,181.58,181.76,38800.0,182.35,182.35,181.58,181.76,38800.0
2016-09-13 11:00:00,181.67,182.08,181.67,181.95,16201.0,181.67,182.08,181.67,181.95,16201.0
2016-09-13 11:05:00,182.05,182.25,181.51,181.87,26438.0,182.05,182.25,181.51,181.87,26438.0
2016-09-13 11:10:00,181.73,181.73,181.32,181.56,16262.0,181.73,181.73,181.32,181.56,16262.0
2016-09-13 11:15:00,181.56,181.57,180.97,181.2,48817.0,181.56,181.57,180.97,181.2,48817.0
2016-09-13 11:20:00,181.11,181.53,181.08,181.11,21600.0,181.11,181.53,181.08,181.11,21600.0
2016-09-13 11:25:00,181.16,181.59,181.03,181.59,35104.0,181.16,181.59,181.03,181.59,35104.0
2016-09-13 11:30:00,181.46,181.71,181.28,181.28,25062.0,181.46,181.71,181.28,181.28,25062.0
2016-09-13 11:35:00,181.33,181.42,181.12,181.12,11065.0,181.33,181.42,181.12,181.12,11065.0
2016-09-13 11:40:00,181.13,181.41,181.12,181.32,11400.0,181.13,181.41,181.12,181.32,11400.0
2016-09-13 11:45:00,181.31,181.37,180.86,180.92,21976.0,181.31,181.37,180.86,180.92,21976.0
2016-09-13 11:50:00,180.98,181.87,180.97,181.67,32759.0,180.98,181.87,180.97,181.67,32759.0
2016-09-13 11:55:00,181.6,181.6,181.16,181.27,11428.0,181.6,181.6,181.16,181.27,11428.0
2016-09-13 12:00:00,181.24,181.44,181.03,181.15,30042.0,181.24,181.44,181.03,181.15,30042.0
2016-09-13 12:05:00,181.11,181.44,181.07,181.2,12425.0,181.11,181.44,181.07,181.2,12425.0
2016-09-13 12:10:00,181.23,181.64,181.22,181.57,14472.0,181.23,181.64,181.22,181.57,14472.0
2016-09-13 12:15:00,181.59,181.62,181.39,181.49,8481.0,181.59,181.62,181.39,181.49,8481.0
2016-09-13 12:20:00,181.5,181.6,181.32,181.37,13057.0,181.5,181.6,181.32,181.37,13057.0
2016-09-13 12:25:00,181.32,181.34,181.08,181.17,17371.0,181.32,181.34,181.08,181.17,17371.0
2016-09-13 12:30:00,181.1,181.2,181.03,181.07,17226.0,181.1,181.2,181.03,181.07,17226.0
2016-09-13 12:35:00,181.07,181.43,181.02,181.25,28269.0,181.07,181.43,181.02,181.25,28269.0
2016-09-13 12:40:00,181.27,181.47,181.17,181.45,14474.0,181.27,181.47,181.17,181.45,14474.0
2016-09-13 12:45:00,181.47,181.53,181.22,181.22,5099.0,181.47,181.53,181.22,181.22,5099.0
2016-09-13 12:50:00,181.22,181.29,180.92,181.07,21344.0,181.22,181.29,180.92,181.07,21344.0
2016-09-13 12:55:00,181.06,181.16,180.88,180.99,10023.0,181.06,181.16,180.88,180.99,10023.0
2016-09-13 13:00:00,181.02,181.02,180.66,180.82,16339.0,181.02,181.02,180.66,180.82,16339.0
2016-09-13 13:05:00,180.87,180.93,180.81,180.92,3743.0,180.87,180.93,180.81,180.92,3743.0
2016-09-13 13:10:00,180.87,181.03,180.74,181.03,13311.0,180.87,181.03,180.74,181.03,13311.0
2016-09-13 13:15:00,180.93,181.69,180.93,181.64,47622.0,180.93,181.69,180.93,181.64,47622.0
2016-09-13 13:20:00,181.61,181.78,181.23,181.49,36634.0,181.61,181.78,181.23,181.49,36634.0
2016-09-13 13:25:00,181.53,182.12,181.48,182.06,12219.0,181.53,182.12,181.48,182.06,12219.0
2016-09-13 13:30:00,182.01,182.19,181.86,181.91,22399.0,182.01,182.19,181.86,181.91,22399.0
2016-09-13 13:35:00,181.94,182.19,181.85,182.01,18664.0,181.94,182.19,181.85,182.01,18664.0
2016-09-13 13:40:00,182.06,182.24,181.67,181.77,23272.0,182.06,182.24,181.67,181.77,23272.0
2016-09-13 13:45:00,181.8,181.99,181.77,181.79,11247.0,181.8,181.99,181.77,181.79,11247.0
2016-09-13 13:50:00,181.75,181.83,181.42,181.42,9540.0,181.75,181.83,181.42,181.42,9540.0
2016-09-13 13:55:00,181.46,181.66,181.3,181.64,17834.0,181.46,181.66,181.3,181.64,17834.0
2016-09-13 14:00:00,181.63,181.63,181.36,181.38,15510.0,181.63,181.63,181.36,181.38,15510.0
2016-09-13 14:05:00,181.32,181.45,181.09,181.41,17638.0,181.32,181.45,181.09,181.41,17638.0
2016-09-13 14:10:00,181.34,181.51,181.28,181.45,4858.0,181.34,181.51,181.28,181.45,4858.0
2016-09-13 14:15:00,181.42,181.43,181.05,181.05,11894.0,181.42,181.43,181.05,181.05,11894.0
2016-09-13 14:20:00,181.04,181.12,180.78,181.09,22679.0,181.04,181.12,180.78,181.09,22679.0
2016-09-13 14:25:00,181.02,181.09,180.83,181.01,32672.0,181.02,181.09,180.83,181.01,32672.0
2016-09-13 14:30:00,181.01,181.03,180.66,180.69,18221.0,181.01,181.03,180.66,180.69,18221.0
2016-09-13 14:35:00,180.7,181.0,180.69,180.98,16462.0,180.7,181.0,180.69,180.98,16462.0
2016-09-13 14:40:00,180.99,181.2,180.99,181.1,9159.0,180.99,181.2,180.99,181.1,9159.0
2016-09-13 14:45:00,181.06,181.13,180.82,181.08,16202.0,181.06,181.13,180.82,181.08,16202.0
2016-09-13 14:50:00,181.14,181.37,181.11,181.13,8605.0,181.14,181.37,181.11,181.13,8605.0
2016-09-13 14:55:00,181.08,181.09,180.74,180.77,17148.0,181.08,181.09,180.74,180.77,17148.0
2016-09-13 15:00:00,180.69,181.07,180.64,180.88,11257.0,180.69,181.07,180.64,180.88,11257.0
2016-09-13 15:05:00,180.94,181.18,180.93,181.16,15647.0,180.94,181.18,180.93,181.16,15647.0
2016-09-13 15:10:00,181.23,181.23,180.94,181.11,12638.0,181.23,181.23,180.94,181.11,12638.0
2016-09-13 15:15:00,181.16,181.76,181.13,181.7,19058.0,181.16,181.76,181.13,181.7,19058.0
2016-09-13 15:20:00,181.7,181.83,181.23,181.23,22224.0,181.7,181.83,181.23,181.23,22224.0
2016-09-13 15:25:00,181.35,181.52,181.12,181.41,14519.0,181.35,181.52,181.12,181.41,14519.0
2016-09-13 15:30:00,181.38,181.66,181.38,181.56,12900.0,181.38,181.66,181.38,181.56,12900.0
2016-09-13 15:35:00,181.6,181.86,181.58,181.84,18387.0,181.6,181.86,181.58,181.84,18387.0
2016-09-13 15:40:00,181.8,181.8,181.29,181.5,17994.0,181.8,181.8,181.29,181.5,17994.0
2016-09-13 15:45:00,181.43,181.64,181.39,181.57,31480.0,181.43,181.64,181.39,181.57,31480.0
2016-09-13 15:50:00,181.62,182.36,181.62,182.36,48989.0,181.62,182.36,181.62,182.36,48989.0
2016-09-13 15:55:00,182.33,182.33,181.78,181.9,114551.0,182.33,182.33,181.78,181.9,114551.0
2016-09-14 09:30:00,182.2,184.19,182.0,183.82,62469.0,182.2,184.19,182.0,183.82,62469.0
2016-09-14 09:35:00,183.95,184.75,183.79,184.53,38516.0,183.95,184.75,183.79,184.53,38516.0
2016-09-14 09:40:00,184.57,184.75,183.34,183.47,39599.0,184.57,184.75,183.34,183.47,39599.0
2016-09-14 09:45:00,183.42,183.58,183.04,183.2,18816.0,183.42,183.58,183.04,183.2,18816.0
2016-09-14 09:50:00,183.24,183.25,182.34,182.7,27055.0,183.24,183.25,182.34,182.7,27055.0
2016-09-14 09:55:00,182.62,182.84,182.13,182.71,55864.0,182.62,182.84,182.13,182.71,55864.0
2016-09-14 10:00:00,182.61,182.82,182.32,182.75,17135.0,182.61,182.82,182.32,182.75,17135.0
2016-09-14 10:05:00,182.82,183.46,182.76,183.35,28835.0,182.82,183.46,182.76,183.35,28835.0
2016-09-14 10:10:00,183.29,184.49,183.28,184.26,43860.0,183.29,184.49,183.28,184.26,43860.0
2016-09-14 10:15:00,184.31,184.59,183.52,183.52,23764.0,184.31,184.59,183.52,183.52,23764.0
2016-09-14 10:20:00,183.61,183.71,183.31,183.37,18499.0,183.61,183.71,183.31,183.37,18499.0
2016-09-14 10:25:00,183.6,183.63,183.31,183.31,20851.0,183.6,183.63,183.31,183.31,20851.0
2016-09-14 10:30:00,183.4,183.67,183.03,183.22,25871.0,183.4,183.67,183.03,183.22,25871.0
2016-09-14 10:35:00,183.14,183.25,182.45,182.51,28543.0,183.14,183.25,182.45,182.51,28543.0
2016-09-14 10:40:00,182.45,182.68,182.27,182.43,26781.0,182.45,182.68,182.27,182.43,26781.0
2016-09-14 10:45:00,182.52,182.88,182.49,182.87,29400.0,182.52,182.88,182.49,182.87,29400.0
2016-09-14 10:50:00,182.86,183.23,182.85,182.89,28500.0,182.86,183.23,182.85,182.89,28500.0
2016-09-14 10:55:00,182.89,183.42,182.89,183.21,24029.0,182.89,183.42,182.89,183.21,24029.0
2016-09-14 11:00:00,183.21,183.71,183.09,183.57,62752.0,183.21,183.71,183.09,183.57,62752.0
2016-09-14 11:05:00,183.6,183.67,183.2,183.35,24048.0,183.6,183.67,183.2,183.35,24048.0
2016-09-14 11:10:00,183.19,183.58,182.88,183.34,15800.0,183.19,183.58,182.88,183.34,15800.0
2016-09-14 11:15:00,183.45,183.47,183.07,183.26,33524.0,183.45,183.47,183.07,183.26,33524.0
2016-09-14 11:20:00,183.28,183.98,183.11,183.8,24815.0,183.28,183.98,183.11,183.8,24815.0
2016-09-14 11:25:00,183.88,184.0,183.0,183.86,24068.0,183.88,184.0,183.0,183.86,24068.0
2016-09-14 11:30:00,183.69,183.8,183.36,183.36,11675.0,183.69,183.8,183.36,183.36,11675.0
2016-09-14 11:35:00,183.46,183.65,183.46,183.55,7188.0,183.46,183.65,183.46,183.55,7188.0
2016-09-14 11:40:00,183.49,183.63,183.42,183.59,11093.0,183.49,183.63,183.42,183.59,11093.0
2016-09-14 11:45:00,183.66,183.82,183.58,183.75,7044.0,183.66,183.82,183.58,183.75,7044.0
2016-09-14 11:50:00,183.76,183.92,183.73,183.73,14454.0,183.76,183.92,183.73,183.73,14454.0
2016-09-14 11:55:00,183.78,183.91,183.52,183.52,7819.0,183.78,183.91,183.52,183.52,7819.0
2016-09-14 12:00:00,183.51,183.61,183.08,183.08,15473.0,183.51,183.61,183.08,183.08,15473.0
2016-09-14 12:05:00,183.04,183.3,183.0,183.18,8658.0,183.04,183.3,183.0,183.18,8658.0
2016-09-14 12:10:00,183.09,183.19,183.03,183.16,5783.0,183.09,183.19,183.03,183.16,5783.0
2016-09-14 12:15:00,183.18,183.5,183.18,183.44,3483.0,183.18,183.5,183.18,183.44,3483.0
2016-09-14 12:20:00,183.46,183.46,183.26,183.27,3670.0,183.46,183.46,183.26,183.27,3670.0
2016-09-14 12:25:00,183.29,183.35,183.11,183.2,3500.0,183.29,183.35,183.11,183.2,3500.0
2016-09-14 12:30:00,183.13,183.13,182.86,183.02,7257.0,183.13,183.13,182.86,183.02,7257.0
2016-09-14 12:35:00,183.0,183.0,182.72,182.74,4500.0,183.0,183.0,182.72,182.74,4500.0
2016-09-14 12:40:00,182.74,182.95,182.64,182.82,7186.0,182.74,182.95,182.64,182.82,7186.0
2016-09-14 12:45:00,182.87,182.99,182.69,182.92,8462.0,182.87,182.99,182.69,182.92,8462.0
2016-09-14 12:50:00,182.9,182.9,182.69,182.76,6799.0,182.9,182.9,182.69,182.76,6799.0
2016-09-14 12:55:00,182.66,182.94,182.63,182.85,7500.0,182.66,182.94,182.63,182.85,7500.0
2016-09-14 13:00:00,182.86,183.0,182.77,182.97,38399.0,182.86,183.0,182.77,182.97,38399.0
2016-09-14 13:05:00,182.97,183.1,182.85,182.93,49929.0,182.97,183.1,182.85,182.93,49929.0
2016-09-14 13:10:00,182.88,182.88,182.41,182.41,17008.0,182.88,182.88,182.41,182.41,17008.0
2016-09-14 13:15:00,182.43,182.8,182.43,182.53,13500.0,182.43,182.8,182.43,182.53,13500.0
2016-09-14 13:20:00,182.56,182.75,182.34,182.75,15294.0,182.56,182.75,182.34,182.75,15294.0
2016-09-14 13:25:00,182.79,182.85,182.57,182.66,10581.0,182.79,182.85,182.57,182.66,10581.0
2016-09-14 13:30:00,182.67,182.88,182.66,182.69,8303.0,182.67,182.88,182.66,182.69,8303.0
2016-09-14 13:35:00,182.66,182.75,182.4,182.43,9720.0,182.66,182.75,182.4,182.43,9720.0
2016-09-14 13:40:00,182.44,182.67,182.25,182.5,10114.0,182.44,182.67,182.25,182.5,10114.0
2016-09-14 13:45:00,182.53,182.56,182.42,182.44,5505.0,182.53,182.56,182.42,182.44,5505.0
2016-09-14 13:50:00,182.39,182.68,182.33,182.65,10169.0,182.39,182.68,182.33,182.65,10169.0
2016-09-14 13:55:00,182.61,182.61,182.4,182.46,6788.0,182.61,182.61,182.4,182.46,6788.0
2016-09-14 14:00:00,182.42,182.71,182.4,182.5,16311.0,182.42,182.71,182.4,182.5,16311.0
2016-09-14 14:05:00,182.54,182.6,182.24,182.27,11150.0,182.54,182.6,182.24,182.27,11150.0
2016-09-14 14:10:00,182.21,182.23,181.98,182.19,22875.0,182.21,182.23,181.98,182.19,22875.0
2016-09-14 14:15:00,182.19,182.46,182.06,182.41,11609.0,182.19,182.46,182.06,182.41,11609.0
2016-09-14 14:20:00,182.35,182.61,182.26,182.47,11747.0,182.35,182.61,182.26,182.47,11747.0
2016-09-14 14:25:00,182.36,182.52,182.09,182.52,11275.0,182.36,182.52,182.09,182.52,11275.0
2016-09-14 14:30:00,182.5,182.53,182.09,182.09,16936.0,182.5,182.53,182.09,182.09,16936.0
2016-09-14 14:35:00,182.13,182.19,181.98,182.0,19317.0,182.13,182.19,181.98,182.0,19317.0
2016-09-14 14:40:00,182.03,182.3,181.98,182.2,14298.0,182.03,182.3,181.98,182.2,14298.0
2016-09-14 14:45:00,182.2,182.22,182.0,182.08,9000.0,182.2,182.22,182.0,182.08,9000.0
2016-09-14 14:50:00,182.07,182.33,182.02,182.1,7319.0,182.07,182.33,182.02,182.1,7319.0
2016-09-14 14:55:00,182.18,182.48,182.12,182.22,16900.0,182.18,182.48,182.12,182.22,16900.0
2016-09-14 15:00:00,182.25,182.26,181.8,181.85,49380.0,182.25,182.26,181.8,181.85,49380.0
2016-09-14 15:05:00,181.88,181.96,181.68,181.94,12773.0,181.88,181.96,181.68,181.94,12773.0
2016-09-14 15:10:00,181.92,182.02,181.59,181.77,12436.0,181.92,182.02,181.59,181.77,12436.0
2016-09-14 15:15:00,181.73,181.74,181.55,181.58,11000.0,181.73,181.74,181.55,181.58,11000.0
2016-09-14 15:20:00,181.6,181.76,181.34,181.42,27977.0,181.6,181.76,181.34,181.42,27977.0
2016-09-14 15:25:00,181.43,181.54,181.28,181.34,13500.0,181.43,181.54,181.28,181.34,13500.0
2016-09-14 15:30:00,181.29,181.65,181.28,181.64,18596.0,181.29,181.65,181.28,181.64,18596.0
2016-09-14 15:35:00,181.65,181.69,181.41,181.59,21123.0,181.65,181.69,181.41,181.59,21123.0
2016-09-14 15:40:00,181.59,181.92,181.59,181.9,28558.0,181.59,181.92,181.59,181.9,28558.0
2016-09-14 15:45:00,181.86,181.87,181.38,181.5,44422.0,181.86,181.87,181.38,181.5,44422.0
2016-09-14 15:50:00,181.55,182.12,181.47,182.06,52139.0,181.55,182.12,181.47,182.06,52139.0
2016-09-14 15:55:00,182.08,182.24,181.82,182.17,113940.0,182.08,182.24,181.82,182.17,113940.0
2016-09-15 09:30:00,182.89,183.77,182.73,183.35,74177.0,182.89,183.77,182.73,183.35,74177.0
2016-09-15 09:35:00,183.41,183.61,183.0,183.24,48782.0,183.41,183.61,183.0,183.24,48782.0
2016-09-15 09:40:00,183.33,183.49,182.97,183.41,34857.0,183.33,183.49,182.97,183.41,34857.0
2016-09-15 09:45:00,183.4,183.58,182.97,183.3,45285.0,183.4,183.58,182.97,183.3,45285.0
2016-09-15 09:50:00,183.26,183.92,183.11,183.58,28859.0,183.26,183.92,183.11,183.58,28859.0
2016-09-15 09:55:00,183.61,183.62,183.07,183.35,40338.0,183.61,183.62,183.07,183.35,40338.0
2016-09-15 10:00:00,183.41,184.0,183.0,184.0,65748.0,183.41,184.0,183.0,184.0,65748.0
2016-09-15 10:05:00,183.83,183.83,183.39,183.6,11462.0,183.83,183.83,183.39,183.6,11462.0
2016-09-15 10:10:00,183.57,184.13,183.47,184.01,38177.0,183.57,184.13,183.47,184.01,38177.0
2016-09-15 10:15:00,184.01,184.43,183.98,184.24,29243.0,184.01,184.43,183.98,184.24,29243.0
2016-09-15 10:20:00,184.25,184.41,184.03,184.21,33533.0,184.25,184.41,184.03,184.21,33533.0
2016-09-15 10:25:00,184.25,184.4,184.16,184.26,15776.0,184.25,184.4,184.16,184.26,15776.0
2016-09-15 10:30:00,184.26,184.4,183.9,184.07,28734.0,184.26,184.4,183.9,184.07,28734.0
2016-09-15 10:35:00,184.07,184.12,183.9,184.12,14310.0,184.07,184.12,183.9,184.12,14310.0
2016-09-15 10:40:00,184.09,184.1,183.64,183.72,18757.0,184.09,184.1,183.64,183.72,18757.0
2016-09-15 10:45:00,183.71,184.08,183.69,183.99,15115.0,183.71,184.08,183.69,183.99,15115.0
2016-09-15 10:50:00,184.09,184.46,184.01,184.25,22001.0,184.09,184.46,184.01,184.25,22001.0
2016-09-15 10:55:00,184.14,184.26,183.99,184.26,8587.0,184.14,184.26,183.99,184.26,8587.0
2016-09-15 11:00:00,184.22,184.35,184.13,184.22,16012.0,184.22,184.35,184.13,184.22,16012.0
2016-09-15 11:05:00,184.33,184.38,184.13,184.37,16054.0,184.33,184.38,184.13,184.37,16054.0
2016-09-15 11:10:00,184.34,184.36,184.19,184.27,6000.0,184.34,184.36,184.19,184.27,6000.0
2016-09-15 11:15:00,184.28,184.8,184.28,184.77,15597.0,184.28,184.8,184.28,184.77,15597.0
2016-09-15 11:20:00,184.75,184.98,184.68,184.87,19611.0,184.75,184.98,184.68,184.87,19611.0
2016-09-15 11:25:00,184.9,184.98,184.69,184.91,23464.0,184.9,184.98,184.69,184.91,23464.0
2016-09-15 11:30:00,184.91,185.51,184.86,185.47,36550.0,184.91,185.51,184.86,185.47,36550.0
2016-09-15 11:35:00,185.47,185.48,185.16,185.27,16434.0,185.47,185.48,185.16,185.27,16434.0
2016-09-15 11:40:00,185.23,185.23,184.96,185.04,9914.0,185.23,185.23,184.96,185.04,9914.0
2016-09-15 11:45:00,185.01,185.04,184.87,184.95,15370.0,185.01,185.04,184.87,184.95,15370.0
2016-09-15 11:50:00,184.94,185.17,184.89,185.16,10889.0,184.94,185.17,184.89,185.16,10889.0
2016-09-15 11:55:00,185.16,185.17,184.94,185.02,5224.0,185.16,185.17,184.94,185.02,5224.0
2016-09-15 12:00:00,185.05,185.22,184.98,185.22,5808.0,185.05,185.22,184.98,185.22,5808.0
2016-09-15 12:05:00,185.2,185.88,185.19,185.74,24799.0,185.2,185.88,185.19,185.74,24799.0
2016-09-15 12:10:00,185.7,185.83,185.57,185.65,14974.0,185.7,185.83,185.57,185.65,14974.0
2016-09-15 12:15:00,185.74,185.88,185.51,185.75,11496.0,185.74,185.88,185.51,185.75,11496.0
2016-09-15 12:20:00,185.83,185.88,185.55,185.72,12500.0,185.83,185.88,185.55,185.72,12500.0
2016-09-15 12:25:00,185.77,185.77,185.55,185.55,8568.0,185.77,185.77,185.55,185.55,8568.0
2016-09-15 12:30:00,185.6,185.76,185.47,185.47,17570.0,185.6,185.76,185.47,185.47,17570.0
2016-09-15 12:35:00,185.47,185.58,185.43,185.56,15585.0,185.47,185.58,185.43,185.56,15585.0
2016-09-15 12:40:00,185.56,185.63,185.41,185.58,10662.0,185.56,185.63,185.41,185.58,10662.0
2016-09-15 12:45:00,185.62,185.7,185.4,185.7,14734.0,185.62,185.7,185.4,185.7,14734.0
2016-09-15 12:50:00,185.61,185.85,185.48,185.83,9751.0,185.61,185.85,185.48,185.83,9751.0
2016-09-15 12:55:00,185.87,185.87,185.76,185.76,7218.0,185.87,185.87,185.76,185.76,7218.0
2016-09-15 13:00:00,185.84,185.94,185.75,185.79,35387.0,185.84,185.94,185.75,185.79,35387.0
2016-09-15 13:05:00,185.86,186.12,185.8,186.12,17995.0,185.86,186.12,185.8,186.12,17995.0
2016-09-15 13:10:00,186.08,186.2,185.93,186.01,16957.0,186.08,186.2,185.93,186.01,16957.0
2016-09-15 13:15:00,186.0,186.11,185.76,186.0,17067.0,186.0,186.11,185.76,186.0,17067.0
2016-09-15 13:20:00,186.0,186.13,185.92,185.97,25009.0,186.0,186.13,185.92,185.97,25009.0
2016-09-15 13:25:00,185.98,186.14,185.93,186.08,21853.0,185.98,186.14,185.93,186.08,21853.0
2016-09-15 13:30:00,186.08,186.11,185.95,186.08,12724.0,186.08,186.11,185.95,186.08,12724.0
2016-09-15 13:35:00,186.05,186.28,186.04,186.12,32325.0,186.05,186.28,186.04,186.12,32325.0
2016-09-15 13:40:00,186.12,186.35,186.04,186.32,17748.0,186.12,186.35,186.04,186.32,17748.0
2016-09-15 13:45:00,186.36,186.48,186.28,186.39,16566.0,186.36,186.48,186.28,186.39,16566.0
2016-09-15 13:50:00,186.43,186.54,186.33,186.48,13532.0,186.43,186.54,186.33,186.48,13532.0
2016-09-15 13:55:00,186.5,186.59,186.35,186.5,25182.0,186.5,186.59,186.35,186.5,25182.0
2016-09-15 14:00:00,186.56,186.9,186.56,186.87,25766.0,186.56,186.9,186.56,186.87,25766.0
2016-09-15 14:05:00,186.89,187.13,186.85,187.09,32900.0,186.89,187.13,186.85,187.09,32900.0
2016-09-15 14:10:00,187.11,187.19,186.99,187.15,23753.0,187.11,187.19,186.99,187.15,23753.0
2016-09-15 14:15:00,187.1,187.4,187.1,187.29,29379.0,187.1,187.4,187.1,187.29,29379.0
2016-09-15 14:20:00,187.33,187.33,187.15,187.24,6530.0,187.33,187.33,187.15,187.24,6530.0
2016-09-15 14:25:00,187.19,187.23,186.88,187.01,26086.0,187.19,187.23,186.88,187.01,26086.0
2016-09-15 14:30:00,187.0,187.19,186.93,187.19,13336.0,187.0,187.19,186.93,187.19,13336.0
2016-09-15 14:35:00,187.13,187.3,187.09,187.3,11731.0,187.13,187.3,187.09,187.3,11731.0
2016-09-15 14:40:00,187.33,187.33,186.72,186.75,33109.0,187.33,187.33,186.72,186.75,33109.0
2016-09-15 14:45:00,186.74,187.0,186.58,187.0,12200.0,186.74,187.0,186.58,187.0,12200.0
2016-09-15 14:50:00,186.95,187.05,186.84,186.84,25620.0,186.95,187.05,186.84,186.84,25620.0
2016-09-15 14:55:00,186.82,186.85,186.54,186.58,15477.0,186.82,186.85,186.54,186.58,15477.0
2016-09-15 15:00:00,186.6,186.86,186.57,186.75,22674.0,186.6,186.86,186.57,186.75,22674.0
2016-09-15 15:05:00,186.77,186.77,186.56,186.6,12681.0,186.77,186.77,186.56,186.6,12681.0
2016-09-15 15:10:00,186.6,186.61,186.31,186.48,17619.0,186.6,186.61,186.31,186.48,17619.0
2016-09-15 15:15:00,186.5,186.83,186.5,186.83,24785.0,186.5,186.83,186.5,186.83,24785.0
2016-09-15 15:20:00,186.82,186.98,186.63,186.64,19874.0,186.82,186.98,186.63,186.64,19874.0
2016-09-15 15:25:00,186.62,186.87,186.62,186.79,15113.0,186.62,186.87,186.62,186.79,15113.0
2016-09-15 15:30:00,186.85,186.85,186.64,186.68,20474.0,186.85,186.85,186.64,186.68,20474.0
2016-09-15 15:35:00,186.66,186.85,186.61,186.79,23561.0,186.66,186.85,186.61,186.79,23561.0
2016-09-15 15:40:00,186.78,186.89,186.62,186.72,21109.0,186.78,186.89,186.62,186.72,21109.0
2016-09-15 15:45:00,186.7,186.73,186.6,186.67,22510.0,186.7,186.73,186.6,186.67,22510.0
2016-09-15 15:50:00,186.69,186.69,186.36,186.42,41581.0,186.69,186.69,186.36,186.42,41581.0
2016-09-15 15:55:00,186.44,186.61,186.39,186.49,88099.0,186.44,186.61,186.39,186.49,88099.0
2016-09-16 09:30:00,186.27,186.27,184.53,184.69,208437.0,186.27,186.27,184.53,184.69,208437.0
2016-09-16 09:35:00,184.74,185.98,184.7,185.15,46304.0,184.74,185.98,184.7,185.15,46304.0
2016-09-16 09:40:00,185.4,185.75,184.7,185.02,24884.0,185.4,185.75,184.7,185.02,24884.0
2016-09-16 09:45:00,185.03,186.08,184.97,185.64,32990.0,185.03,186.08,184.97,185.64,32990.0
2016-09-16 09:50:00,185.37,185.55,184.68,184.94,28229.0,185.37,185.55,184.68,184.94,28229.0
2016-09-16 09:55:00,184.82,185.14,184.7,185.13,12807.0,184.82,185.14,184.7,185.13,12807.0
2016-09-16 10:00:00,185.18,185.35,184.9,184.9,12263.0,185.18,185.35,184.9,184.9,12263.0
2016-09-16 10:05:00,184.9,184.94,184.2,184.2,21660.0,184.9,184.94,184.2,184.2,21660.0
2016-09-16 10:10:00,184.2,184.39,183.84,183.98,28817.0,184.2,184.39,183.84,183.98,28817.0
2016-09-16 10:15:00,183.83,184.0,183.67,183.7,15709.0,183.83,184.0,183.67,183.7,15709.0
2016-09-16 10:20:00,183.71,183.87,183.53,183.62,21031.0,183.71,183.87,183.53,183.62,21031.0
2016-09-16 10:25:00,183.73,184.09,183.56,184.07,9277.0,183.73,184.09,183.56,184.07,9277.0
2016-09-16 10:30:00,184.03,184.5,184.03,184.49,10353.0,184.03,184.5,184.03,184.49,10353.0
2016-09-16 10:35:00,184.35,185.14,184.29,185.1,25015.0,184.35,185.14,184.29,185.1,25015.0
2016-09-16 10:40:00,185.11,185.41,185.03,185.11,14026.0,185.11,185.41,185.03,185.11,14026.0
2016-09-16 10:45:00,185.18,185.43,185.0,185.34,23168.0,185.18,185.43,185.0,185.34,23168.0
2016-09-16 10:50:00,185.37,185.37,185.05,185.06,9600.0,185.37,185.37,185.05,185.06,9600.0
2016-09-16 10:55:00,185.12,185.14,184.31,184.32,18471.0,185.12,185.14,184.31,184.32,18471.0
2016-09-16 11:00:00,184.36,184.36,183.95,184.16,11191.0,184.36,184.36,183.95,184.16,11191.0
2016-09-16 11:05:00,184.04,184.06,183.75,183.88,10600.0,184.04,184.06,183.75,183.88,10600.0
2016-09-16 11:10:00,183.88,184.27,183.8,184.11,10705.0,183.88,184.27,183.8,184.11,10705.0
2016-09-16 11:15:00,184.06,184.24,183.83,183.92,7350.0,184.06,184.24,183.83,183.92,7350.0
2016-09-16 11:20:00,183.87,184.4,183.7,184.13,17497.0,183.87,184.4,183.7,184.13,17497.0
2016-09-16 11:25:00,184.07,184.07,183.8,184.04,9881.0,184.07,184.07,183.8,184.04,9881.0
2016-09-16 11:30:00,183.96,184.3,183.81,184.25,20090.0,183.96,184.3,183.81,184.25,20090.0
2016-09-16 11:35:00,184.14,184.9,184.14,184.69,22422.0,184.14,184.9,184.14,184.69,22422.0
2016-09-16 11:40:00,184.6,184.71,184.57,184.6,3395.0,184.6,184.71,184.57,184.6,3395.0
2016-09-16 11:45:00,184.52,184.88,184.48,184.88,4315.0,184.52,184.88,184.48,184.88,4315.0
2016-09-16 11:50:00,184.84,184.84,184.62,184.8,6100.0,184.84,184.84,184.62,184.8,6100.0
2016-09-16 11:55:00,184.77,184.86,184.66,184.82,5900.0,184.77,184.86,184.66,184.82,5900.0
2016-09-16 12:00:00,184.74,184.95,184.59,184.76,8932.0,184.74,184.95,184.59,184.76,8932.0
2016-09-16 12:05:00,184.76,184.9,184.69,184.8,6510.0,184.76,184.9,184.69,184.8,6510.0
2016-09-16 12:10:00,184.84,184.88,184.7,184.79,6400.0,184.84,184.88,184.7,184.79,6400.0
2016-09-16 12:15:00,184.86,185.0,184.82,184.87,6893.0,184.86,185.0,184.82,184.87,6893.0
2016-09-16 12:20:00,184.87,185.0,184.77,184.91,5220.0,184.87,185.0,184.77,184.91,5220.0
2016-09-16 12:25:00,184.99,185.04,184.91,184.94,4780.0,184.99,185.04,184.91,184.94,4780.0
2016-09-16 12:30:00,185.02,185.15,184.93,184.98,8226.0,185.02,185.15,184.93,184.98,8226.0
2016-09-16 12:35:00,184.98,185.02,184.79,184.89,5800.0,184.98,185.02,184.79,184.89,5800.0
2016-09-16 12:40:00,184.97,184.97,184.73,184.79,6162.0,184.97,184.97,184.73,184.79,6162.0
2016-09-16 12:45:00,184.8,184.91,184.72,184.82,16978.0,184.8,184.91,184.72,184.82,16978.0
2016-09-16 12:50:00,184.83,184.85,184.73,184.84,6203.0,184.83,184.85,184.73,184.84,6203.0
2016-09-16 12:55:00,184.94,184.95,184.83,184.88,4073.0,184.94,184.95,184.83,184.88,4073.0
2016-09-16 13:00:00,184.91,185.19,184.91,185.15,6047.0,184.91,185.19,184.91,185.15,6047.0
2016-09-16 13:05:00,185.13,185.23,184.92,185.0,9229.0,185.13,185.23,184.92,185.0,9229.0
2016-09-16 13:10:00,185.01,185.11,184.94,185.11,6200.0,185.01,185.11,184.94,185.11,6200.0
2016-09-16 13:15:00,185.12,185.16,184.93,185.05,14597.0,185.12,185.16,184.93,185.05,14597.0
2016-09-16 13:20:00,185.01,185.21,184.99,185.16,11147.0,185.01,185.21,184.99,185.16,11147.0
2016-09-16 13:25:00,185.12,185.14,184.87,184.87,2717.0,185.12,185.14,184.87,184.87,2717.0
2016-09-16 13:30:00,184.94,184.94,184.8,184.86,7319.0,184.94,184.94,184.8,184.86,7319.0
2016-09-16 13:35:00,184.85,185.1,184.84,185.0,9970.0,184.85,185.1,184.84,185.0,9970.0
2016-09-16 13:40:00,185.02,185.03,184.65,184.75,7938.0,185.02,185.03,184.65,184.75,7938.0
2016-09-16 13:45:00,184.7,184.89,184.7,184.8,12980.0,184.7,184.89,184.7,184.8,12980.0
2016-09-16 13:50:00,184.82,184.85,184.64,184.84,23440.0,184.82,184.85,184.64,184.84,23440.0
2016-09-16 13:55:00,184.87,184.93,184.69,184.86,26863.0,184.87,184.93,184.69,184.86,26863.0
2016-09-16 14:00:00,184.82,184.92,184.81,184.88,2800.0,184.82,184.92,184.81,184.88,2800.0
2016-09-16 14:05:00,184.89,185.07,184.88,184.99,12132.0,184.89,185.07,184.88,184.99,12132.0
2016-09-16 14:10:00,184.97,185.01,184.89,184.93,8548.0,184.97,185.01,184.89,184.93,8548.0
2016-09-16 14:15:00,184.93,185.0,184.9,184.94,2990.0,184.93,185.0,184.9,184.94,2990.0
2016-09-16 14:20:00,184.97,185.02,184.92,184.99,6680.0,184.97,185.02,184.92,184.99,6680.0
2016-09-16 14:25:00,184.97,185.01,184.92,184.97,6155.0,184.97,185.01,184.92,184.97,6155.0
2016-09-16 14:30:00,185.0,185.03,184.96,184.96,8979.0,185.0,185.03,184.96,184.96,8979.0
2016-09-16 14:35:00,185.0,185.03,184.92,184.98,8143.0,185.0,185.03,184.92,184.98,8143.0
2016-09-16 14:40:00,184.99,185.12,184.93,185.08,10453.0,184.99,185.12,184.93,185.08,10453.0
2016-09-16 14:45:00,185.06,185.12,185.01,185.08,5120.0,185.06,185.12,185.01,185.08,5120.0
2016-09-16 14:50:00,185.1,185.12,184.99,185.03,8128.0,185.1,185.12,184.99,185.03,8128.0
2016-09-16 14:55:00,185.06,185.1,184.98,185.02,3865.0,185.06,185.1,184.98,185.02,3865.0
2016-09-16 15:00:00,185.07,185.3,184.96,185.18,10591.0,185.07,185.3,184.96,185.18,10591.0
2016-09-16 15:05:00,185.28,185.28,185.15,185.18,4639.0,185.28,185.28,185.15,185.18,4639.0
2016-09-16 15:10:00,185.15,185.3,185.1,185.26,5700.0,185.15,185.3,185.1,185.26,5700.0
2016-09-16 15:15:00,185.27,185.35,185.14,185.22,3051.0,185.27,185.35,185.14,185.22,3051.0
2016-09-16 15:20:00,185.26,185.32,185.15,185.19,3408.0,185.26,185.32,185.15,185.19,3408.0
2016-09-16 15:25:00,185.14,185.31,185.11,185.31,12100.0,185.14,185.31,185.11,185.31,12100.0
2016-09-16 15:30:00,185.31,185.39,185.15,185.17,10863.0,185.31,185.39,185.15,185.17,10863.0
2016-09-16 15:35:00,185.2,185.23,185.03,185.06,7800.0,185.2,185.23,185.03,185.06,7800.0
2016-09-16 15:40:00,185.12,185.14,184.93,185.01,11677.0,185.12,185.14,184.93,185.01,11677.0
2016-09-16 15:45:00,185.04,185.16,184.96,185.09,22222.0,185.04,185.16,184.96,185.09,22222.0
2016-09-16 15:50:00,185.08,185.3,184.95,184.96,39226.0,185.08,185.3,184.95,184.96,39226.0
2016-09-16 15:55:00,184.98,185.09,184.94,184.96,108846.0,184.98,185.09,184.94,184.96,108846.0
2016-09-19 09:30:00,186.0,186.12,185.4,185.79,109283.0,186.0,186.12,185.4,185.79,109283.0
2016-09-19 09:35:00,185.84,185.97,185.42,185.62,44667.0,185.84,185.97,185.42,185.62,44667.0
2016-09-19 09:40:00,185.67,186.0,185.5,185.5,39085.0,185.67,186.0,185.5,185.5,39085.0
2016-09-19 09:45:00,185.51,185.79,185.41,185.52,34363.0,185.51,185.79,185.41,185.52,34363.0
2016-09-19 09:50:00,185.52,186.0,185.45,186.0,42483.0,185.52,186.0,185.45,186.0,42483.0
2016-09-19 09:55:00,186.0,186.98,185.78,186.74,62000.0,186.0,186.98,185.78,186.74,62000.0
2016-09-19 10:00:00,186.7,186.97,186.42,186.93,35716.0,186.7,186.97,186.42,186.93,35716.0
2016-09-19 10:05:00,186.95,187.0,186.54,186.7,48831.0,186.95,187.0,186.54,186.7,48831.0
2016-09-19 10:10:00,186.7,186.7,186.11,186.17,43756.0,186.7,186.7,186.11,186.17,43756.0
2016-09-19 10:15:00,186.22,186.45,186.15,186.35,21133.0,186.22,186.45,186.15,186.35,21133.0
2016-09-19 10:20:00,186.38,186.46,186.04,186.09,29371.0,186.38,186.46,186.04,186.09,29371.0
2016-09-19 10:25:00,186.1,186.12,185.7,186.05,29565.0,186.1,186.12,185.7,186.05,29565.0
2016-09-19 10:30:00,186.11,186.3,185.95,186.04,27863.0,186.11,186.3,185.95,186.04,27863.0
2016-09-19 10:35:00,186.08,186.18,185.48,185.75,34628.0,186.08,186.18,185.48,185.75,34628.0
2016-09-19 10:40:00,185.7,185.87,185.45,185.86,23837.0,185.7,185.87,185.45,185.86,23837.0
2016-09-19 10:45:00,185.82,185.86,185.5,185.56,15470.0,185.82,185.86,185.5,185.56,15470.0
2016-09-19 10:50:00,185.51,185.85,185.47,185.5,18987.0,185.51,185.85,185.47,185.5,18987.0
2016-09-19 10:55:00,185.52,185.59,185.18,185.32,27466.0,185.52,185.59,185.18,185.32,27466.0
2016-09-19 11:00:00,185.33,185.6,185.1,185.54,29688.0,185.33,185.6,185.1,185.54,29688.0
2016-09-19 11:05:00,185.54,185.96,185.51,185.88,24685.0,185.54,185.96,185.51,185.88,24685.0
2016-09-19 11:10:00,185.94,186.1,185.81,185.94,19010.0,185.94,186.1,185.81,185.94,19010.0
2016-09-19 11:15:00,185.94,186.03,185.78,185.95,10894.0,185.94,186.03,185.78,185.95,10894.0
2016-09-19 11:20:00,185.9,186.07,185.85,186.0,24676.0,185.9,186.07,185.85,186.0,24676.0
2016-09-19 11:25:00,186.03,186.16,185.77,186.07,17274.0,186.03,186.16,185.77,186.07,17274.0
2016-09-19 11:30:00,186.07,186.09,185.87,186.06,10299.0,186.07,186.09,185.87,186.06,10299.0
2016-09-19 11:35:00,186.06,186.26,186.03,186.15,15843.0,186.06,186.26,186.03,186.15,15843.0
2016-09-19 11:40:00,186.19,186.25,186.06,186.15,8949.0,186.19,186.25,186.06,186.15,8949.0
2016-09-19 11:45:00,186.12,186.33,186.1,186.21,37246.0,186.12,186.33,186.1,186.21,37246.0
2016-09-19 11:50:00,186.2,186.28,186.15,186.23,12258.0,186.2,186.28,186.15,186.23,12258.0
2016-09-19 11:55:00,186.24,186.35,186.15,186.25,12816.0,186.24,186.35,186.15,186.25,12816.0
2016-09-19 12:00:00,186.25,186.33,186.23,186.25,8330.0,186.25,186.33,186.23,186.25,8330.0
2016-09-19 12:05:00,186.27,186.35,186.05,186.1,11972.0,186.27,186.35,186.05,186.1,11972.0
2016-09-19 12:10:00,186.1,186.1,185.47,185.61,20571.0,186.1,186.1,185.47,185.61,20571.0
2016-09-19 12:15:00,185.59,185.61,185.15,185.36,23959.0,185.59,185.61,185.15,185.36,23959.0
2016-09-19 12:20:00,185.3,185.44,185.2,185.24,12155.0,185.3,185.44,185.2,185.24,12155.0
2016-09-19 12:25:00,185.22,185.47,185.22,185.42,12872.0,185.22,185.47,185.22,185.42,12872.0
2016-09-19 12:30:00,185.38,185.63,185.38,185.46,10510.0,185.38,185.63,185.38,185.46,10510.0
2016-09-19 12:35:00,185.49,185.67,185.43,185.54,6311.0,185.49,185.67,185.43,185.54,6311.0
2016-09-19 12:40:00,185.54,185.64,185.39,185.63,11900.0,185.54,185.64,185.39,185.63,11900.0
2016-09-19 12:45:00,185.62,185.79,185.5,185.5,6035.0,185.62,185.79,185.5,185.5,6035.0
2016-09-19 12:50:00,185.64,185.68,185.41,185.41,5413.0,185.64,185.68,185.41,185.41,5413.0
2016-09-19 12:55:00,185.53,185.65,185.34,185.4,6701.0,185.53,185.65,185.34,185.4,6701.0
2016-09-19 13:00:00,185.37,185.46,185.11,185.16,9990.0,185.37,185.46,185.11,185.16,9990.0
2016-09-19 13:05:00,185.12,185.35,185.11,185.3,10255.0,185.12,185.35,185.11,185.3,10255.0
2016-09-19 13:10:00,185.32,185.35,185.15,185.18,7912.0,185.32,185.35,185.15,185.18,7912.0
2016-09-19 13:15:00,185.21,185.29,185.04,185.07,20020.0,185.21,185.29,185.04,185.07,20020.0
2016-09-19 13:20:00,185.06,185.07,184.88,184.91,9189.0,185.06,185.07,184.88,184.91,9189.0
2016-09-19 13:25:00,184.95,185.05,184.72,184.74,19838.0,184.95,185.05,184.72,184.74,19838.0
2016-09-19 13:30:00,184.84,184.84,184.2,184.2,17081.0,184.84,184.84,184.2,184.2,17081.0
2016-09-19 13:35:00,184.2,184.37,184.03,184.35,14766.0,184.2,184.37,184.03,184.35,14766.0
2016-09-19 13:40:00,184.26,184.48,184.14,184.29,14430.0,184.26,184.48,184.14,184.29,14430.0
2016-09-19 13:45:00,184.23,184.52,184.21,184.43,21870.0,184.23,184.52,184.21,184.43,21870.0
2016-09-19 13:50:00,184.45,184.6,184.35,184.57,23736.0,184.45,184.6,184.35,184.57,23736.0
2016-09-19 13:55:00,184.71,184.84,184.46,184.83,14149.0,184.71,184.84,184.46,184.83,14149.0
2016-09-19 14:00:00,184.83,185.1,184.83,184.92,16604.0,184.83,185.1,184.83,184.92,16604.0
2016-09-19 14:05:00,184.92,184.92,184.57,184.71,10447.0,184.92,184.92,184.57,184.71,10447.0
2016-09-19 14:10:00,184.74,184.94,184.73,184.88,8214.0,184.74,184.94,184.73,184.88,8214.0
2016-09-19 14:15:00,184.91,185.04,184.79,184.93,13305.0,184.91,185.04,184.79,184.93,13305.0
2016-09-19 14:20:00,184.9,184.91,184.69,184.87,8100.0,184.9,184.91,184.69,184.87,8100.0
2016-09-19 14:25:00,184.85,184.91,184.74,184.83,5300.0,184.85,184.91,184.74,184.83,5300.0
2016-09-19 14:30:00,184.88,184.91,184.56,184.77,19638.0,184.88,184.91,184.56,184.77,19638.0
2016-09-19 14:35:00,184.67,184.75,184.39,184.47,18068.0,184.67,184.75,184.39,184.47,18068.0
2016-09-19 14:40:00,184.5,184.72,184.43,184.62,15521.0,184.5,184.72,184.43,184.62,15521.0
2016-09-19 14:45:00,184.61,184.99,184.57,184.8,10170.0,184.61,184.99,184.57,184.8,10170.0
2016-09-19 14:50:00,184.98,185.0,184.75,184.93,11343.0,184.98,185.0,184.75,184.93,11343.0
2016-09-19 14:55:00,184.99,185.12,184.79,185.06,8483.0,184.99,185.12,184.79,185.06,8483.0
2016-09-19 15:00:00,184.95,185.07,184.87,184.89,7400.0,184.95,185.07,184.87,184.89,7400.0
2016-09-19 15:05:00,184.9,184.99,184.76,184.79,5300.0,184.9,184.99,184.76,184.79,5300.0
2016-09-19 15:10:00,184.78,184.95,184.78,184.87,7090.0,184.78,184.95,184.78,184.87,7090.0
2016-09-19 15:15:00,184.83,184.85,184.6,184.66,7435.0,184.83,184.85,184.6,184.66,7435.0
2016-09-19 15:20:00,184.67,184.9,184.67,184.8,6209.0,184.67,184.9,184.67,184.8,6209.0
2016-09-19 15:25:00,184.86,184.97,184.65,184.74,10304.0,184.86,184.97,184.65,184.74,10304.0
2016-09-19 15:30:00,184.71,184.8,184.35,184.5,17307.0,184.71,184.8,184.35,184.5,17307.0
2016-09-19 15:35:00,184.56,184.81,184.47,184.76,13600.0,184.56,184.81,184.47,184.76,13600.0
2016-09-19 15:40:00,184.76,184.88,184.54,184.71,15103.0,184.76,184.88,184.54,184.71,15103.0
2016-09-19 15:45:00,184.71,184.87,184.64,184.64,19861.0,184.71,184.87,184.64,184.64,19861.0
2016-09-19 15:50:00,184.71,184.78,184.46,184.76,34782.0,184.71,184.78,184.46,184.76,34782.0
2016-09-19 15:55:00,184.79,184.83,184.5,184.74,72057.0,184.79,184.83,184.5,184.74,72057.0
2016-09-20 09:30:00,186.63,188.49,185.92,188.4,181107.0,186.63,188.49,185.92,188.4,181107.0
2016-09-20 09:35:00,188.42,188.69,187.82,188.4,107826.0,188.42,188.69,187.82,188.4,107826.0
2016-09-20 09:40:00,188.37,188.88,188.3,188.83,58694.0,188.37,188.88,188.3,188.83,58694.0
2016-09-20 09:45:00,188.83,188.91,188.13,188.75,61307.0,188.83,188.91,188.13,188.75,61307.0
2016-09-20 09:50:00,188.68,189.0,188.47,188.56,65437.0,188.68,189.0,188.47,188.56,65437.0
2016-09-20 09:55:00,188.49,188.51,187.42,187.53,43738.0,188.49,188.51,187.42,187.53,43738.0
2016-09-20 10:00:00,187.53,187.9,187.35,187.51,33176.0,187.53,187.9,187.35,187.51,33176.0
2016-09-20 10:05:00,187.5,187.7,187.13,187.19,32778.0,187.5,187.7,187.13,187.19,32778.0
2016-09-20 10:10:00,187.32,187.37,186.88,186.92,24428.0,187.32,187.37,186.88,186.92,24428.0
2016-09-20 10:15:00,186.95,187.0,186.68,186.83,22459.0,186.95,187.0,186.68,186.83,22459.0
2016-09-20 10:20:00,186.84,186.98,186.54,186.72,28787.0,186.84,186.98,186.54,186.72,28787.0
2016-09-20 10:25:00,186.68,186.75,186.43,186.48,40884.0,186.68,186.75,186.43,186.48,40884.0
2016-09-20 10:30:00,186.44,186.54,186.17,186.18,30303.0,186.44,186.54,186.17,186.18,30303.0
2016-09-20 10:35:00,186.25,186.48,186.13,186.13,32367.0,186.25,186.48,186.13,186.13,32367.0
2016-09-20 10:40:00,186.29,186.53,186.2,186.21,21168.0,186.29,186.53,186.2,186.21,21168.0
2016-09-20 10:45:00,186.3,186.64,186.28,186.5,39588.0,186.3,186.64,186.28,186.5,39588.0
2016-09-20 10:50:00,186.5,186.5,186.4,186.46,26280.0,186.5,186.5,186.4,186.46,26280.0
2016-09-20 10:55:00,186.42,186.5,186.41,186.47,23802.0,186.42,186.5,186.41,186.47,23802.0
2016-09-20 11:00:00,186.47,186.78,186.42,186.78,17482.0,186.47,186.78,186.42,186.78,17482.0
2016-09-20 11:05:00,186.91,187.32,186.7,187.32,16302.0,186.91,187.32,186.7,187.32,16302.0
2016-09-20 11:10:00,187.35,187.44,186.95,187.06,39641.0,187.35,187.44,186.95,187.06,39641.0
2016-09-20 11:15:00,187.06,187.19,186.75,186.75,46953.0,187.06,187.19,186.75,186.75,46953.0
2016-09-20 11:20:00,186.75,187.07,186.75,187.04,40840.0,186.75,187.07,186.75,187.04,40840.0
2016-09-20 11:25:00,187.0,187.36,186.83,186.86,46068.0,187.0,187.36,186.83,186.86,46068.0
2016-09-20 11:30:00,186.87,186.99,186.73,186.85,11739.0,186.87,186.99,186.73,186.85,11739.0
2016-09-20 11:35:00,186.83,187.2,186.82,186.97,21926.0,186.83,187.2,186.82,186.97,21926.0
2016-09-20 11:40:00,186.91,187.01,186.75,186.81,13193.0,186.91,187.01,186.75,186.81,13193.0
2016-09-20 11:45:00,186.83,186.92,186.65,186.71,19168.0,186.83,186.92,186.65,186.71,19168.0
2016-09-20 11:50:00,186.75,186.77,186.47,186.47,16784.0,186.75,186.77,186.47,186.47,16784.0
2016-09-20 11:55:00,186.58,186.82,186.12,186.35,48642.0,186.58,186.82,186.12,186.35,48642.0
2016-09-20 12:00:00,186.38,186.45,186.1,186.18,60068.0,186.38,186.45,186.1,186.18,60068.0
2016-09-20 12:05:00,186.25,186.28,186.11,186.23,8464.0,186.25,186.28,186.11,186.23,8464.0
2016-09-20 12:10:00,186.28,186.43,186.08,186.08,13700.0,186.28,186.43,186.08,186.08,13700.0
2016-09-20 12:15:00,186.04,186.41,185.88,186.41,21131.0,186.04,186.41,185.88,186.41,21131.0
2016-09-20 12:20:00,186.39,186.44,186.25,186.36,7085.0,186.39,186.44,186.25,186.36,7085.0
2016-09-20 12:25:00,186.4,186.64,186.4,186.57,10321.0,186.4,186.64,186.4,186.57,10321.0
2016-09-20 12:30:00,186.62,186.77,186.52,186.7,15107.0,186.62,186.77,186.52,186.7,15107.0
2016-09-20 12:35:00,186.66,186.98,186.61,186.95,48404.0,186.66,186.98,186.61,186.95,48404.0
2016-09-20 12:40:00,186.98,187.17,186.95,187.05,20388.0,186.98,187.17,186.95,187.05,20388.0
2016-09-20 12:45:00,187.01,187.02,186.5,186.5,10539.0,187.01,187.02,186.5,186.5,10539.0
2016-09-20 12:50:00,186.49,186.75,186.49,186.56,7286.0,186.49,186.75,186.49,186.56,7286.0
2016-09-20 12:55:00,186.58,187.14,186.58,186.98,17898.0,186.58,187.14,186.58,186.98,17898.0
2016-09-20 13:00:00,186.95,187.02,186.79,186.88,14953.0,186.95,187.02,186.79,186.88,14953.0
2016-09-20 13:05:00,186.89,187.13,186.89,187.06,14940.0,186.89,187.13,186.89,187.06,14940.0
2016-09-20 13:10:00,187.08,187.1,186.91,186.94,20330.0,187.08,187.1,186.91,186.94,20330.0
2016-09-20 13:15:00,186.94,187.13,186.71,186.99,72449.0,186.94,187.13,186.71,186.99,72449.0
2016-09-20 13:20:00,187.01,187.03,186.7,186.71,18398.0,187.01,187.03,186.7,186.71,18398.0
2016-09-20 13:25:00,186.69,186.84,186.51,186.61,8085.0,186.69,186.84,186.51,186.61,8085.0
2016-09-20 13:30:00,186.59,186.82,186.53,186.82,16826.0,186.59,186.82,186.53,186.82,16826.0
2016-09-20 13:35:00,186.82,187.17,186.68,187.17,7100.0,186.82,187.17,186.68,187.17,7100.0
2016-09-20 13:40:00,187.11,187.2,186.96,187.06,8811.0,187.11,187.2,186.96,187.06,8811.0
2016-09-20 13:45:00,187.03,187.25,186.99,187.25,11856.0,187.03,187.25,186.99,187.25,11856.0
2016-09-20 13:50:00,187.24,187.25,187.1,187.14,5760.0,187.24,187.25,187.1,187.14,5760.0
2016-09-20 13:55:00,187.18,187.36,187.14,187.14,5689.0,187.18,187.36,187.14,187.14,5689.0
2016-09-20 14:00:00,187.23,187.24,187.01,187.15,6925.0,187.23,187.24,187.01,187.15,6925.0
2016-09-20 14:05:00,187.12,187.27,186.95,186.95,5904.0,187.12,187.27,186.95,186.95,5904.0
2016-09-20 14:10:00,186.93,187.28,186.93,187.11,10586.0,186.93,187.28,186.93,187.11,10586.0
2016-09-20 14:15:00,187.09,187.1,186.94,187.05,10068.0,187.09,187.1,186.94,187.05,10068.0
2016-09-20 14:20:00,187.05,187.08,186.81,186.82,9111.0,187.05,187.08,186.81,186.82,9111.0
2016-09-20 14:25:00,186.75,186.87,186.69,186.74,6490.0,186.75,186.87,186.69,186.74,6490.0
2016-09-20 14:30:00,186.7,186.86,186.65,186.8,9531.0,186.7,186.86,186.65,186.8,9531.0
2016-09-20 14:35:00,186.8,186.9,186.75,186.88,5500.0,186.8,186.9,186.75,186.88,5500.0
2016-09-20 14:40:00,186.91,186.94,186.66,186.68,6933.0,186.91,186.94,186.66,186.68,6933.0
2016-09-20 14:45:00,186.65,186.74,186.51,186.56,8401.0,186.65,186.74,186.51,186.56,8401.0
2016-09-20 14:50:00,186.53,186.64,186.4,186.41,7849.0,186.53,186.64,186.4,186.41,7849.0
2016-09-20 14:55:00,186.45,186.62,186.44,186.53,11870.0,186.45,186.62,186.44,186.53,11870.0
2016-09-20 15:00:00,186.52,186.58,186.35,186.44,8834.0,186.52,186.58,186.35,186.44,8834.0
2016-09-20 15:05:00,186.44,186.57,186.38,186.56,15984.0,186.44,186.57,186.38,186.56,15984.0
2016-09-20 15:10:00,186.6,186.71,186.44,186.67,9299.0,186.6,186.71,186.44,186.67,9299.0
2016-09-20 15:15:00,186.7,186.86,186.66,186.86,10067.0,186.7,186.86,186.66,186.86,10067.0
2016-09-20 15:20:00,186.88,186.88,186.68,186.68,11671.0,186.88,186.88,186.68,186.68,11671.0
2016-09-20 15:25:00,186.74,186.74,186.49,186.49,8545.0,186.74,186.74,186.49,186.49,8545.0
2016-09-20 15:30:00,186.54,186.68,186.53,186.57,10941.0,186.54,186.68,186.53,186.57,10941.0
2016-09-20 15:35:00,186.62,186.68,186.49,186.6,9677.0,186.62,186.68,186.49,186.6,9677.0
2016-09-20 15:40:00,186.61,186.67,186.18,186.25,22783.0,186.61,186.67,186.18,186.25,22783.0
2016-09-20 15:45:00,186.25,186.47,186.25,186.44,23279.0,186.25,186.47,186.25,186.44,23279.0
2016-09-20 15:50:00,186.4,186.45,186.23,186.28,43667.0,186.4,186.45,186.23,186.28,43667.0
2016-09-20 15:55:00,186.26,186.6,186.25,186.43,65960.0,186.26,186.6,186.25,186.43,65960.0
2016-09-21 09:30:00,187.85,191.5,187.3,191.0,241574.0,187.85,191.5,187.3,191.0,241574.0
2016-09-21 09:35:00,191.06,192.59,191.06,192.44,191590.0,191.06,192.59,191.06,192.44,191590.0
2016-09-21 09:40:00,192.41,194.64,192.0,194.52,309790.0,192.41,194.64,192.0,194.52,309790.0
2016-09-21 09:45:00,194.42,194.74,194.13,194.15,236928.0,194.42,194.74,194.13,194.15,236928.0
2016-09-21 09:50:00,194.16,194.35,193.34,193.52,167082.0,194.16,194.35,193.34,193.52,167082.0
2016-09-21 09:55:00,193.52,193.97,192.78,193.84,164469.0,193.52,193.97,192.78,193.84,164469.0
2016-09-21 10:00:00,193.88,194.58,193.7,194.5,104440.0,193.88,194.58,193.7,194.5,104440.0
2016-09-21 10:05:00,194.46,194.68,193.77,193.92,79022.0,194.46,194.68,193.77,193.92,79022.0
2016-09-21 10:10:00,193.97,194.6,193.96,194.28,50828.0,193.97,194.6,193.96,194.28,50828.0
2016-09-21 10:15:00,194.35,195.38,194.2,195.2,108105.0,194.35,195.38,194.2,195.2,108105.0
2016-09-21 10:20:00,195.25,195.44,194.83,195.1,85471.0,195.25,195.44,194.83,195.1,85471.0
2016-09-21 10:25:00,195.16,195.45,194.8,195.44,72864.0,195.16,195.45,194.8,195.44,72864.0
2016-09-21 10:30:00,195.39,195.65,195.24,195.24,66563.0,195.39,195.65,195.24,195.24,66563.0
2016-09-21 10:35:00,195.36,195.69,195.21,195.41,46722.0,195.36,195.69,195.21,195.41,46722.0
2016-09-21 10:40:00,195.41,195.41,194.69,194.75,50756.0,195.41,195.41,194.69,194.75,50756.0
2016-09-21 10:45:00,194.67,194.75,193.86,193.99,77092.0,194.67,194.75,193.86,193.99,77092.0
2016-09-21 10:50:00,193.85,194.05,193.27,193.45,55034.0,193.85,194.05,193.27,193.45,55034.0
2016-09-21 10:55:00,193.45,193.62,193.14,193.2,57399.0,193.45,193.62,193.14,193.2,57399.0
2016-09-21 11:00:00,193.2,193.87,193.04,193.87,44408.0,193.2,193.87,193.04,193.87,44408.0
2016-09-21 11:05:00,193.83,194.1,193.54,193.54,32412.0,193.83,194.1,193.54,193.54,32412.0
2016-09-21 11:10:00,193.56,193.78,193.49,193.6,29618.0,193.56,193.78,193.49,193.6,29618.0
2016-09-21 11:15:00,193.61,193.62,193.18,193.34,40206.0,193.61,193.62,193.18,193.34,40206.0
2016-09-21 11:20:00,193.27,193.46,192.76,192.93,54944.0,193.27,193.46,192.76,192.93,54944.0
2016-09-21 11:25:00,192.9,193.04,192.25,192.72,155727.0,192.9,193.04,192.25,192.72,155727.0
2016-09-21 11:30:00,192.76,192.94,192.61,192.77,32885.0,192.76,192.94,192.61,192.77,32885.0
2016-09-21 11:35:00,192.8,193.29,192.71,193.23,28878.0,192.8,193.29,192.71,193.23,28878.0
2016-09-21 11:40:00,193.29,194.31,193.29,194.05,51627.0,193.29,194.31,193.29,194.05,51627.0
2016-09-21 11:45:00,194.06,194.47,194.05,194.43,28709.0,194.06,194.47,194.05,194.43,28709.0
2016-09-21 11:50:00,194.44,194.75,194.35,194.35,28921.0,194.44,194.75,194.35,194.35,28921.0
2016-09-21 11:55:00,194.36,194.75,194.22,194.62,31063.0,194.36,194.75,194.22,194.62,31063.0
2016-09-21 12:00:00,194.66,195.2,194.58,195.14,51608.0,194.66,195.2,194.58,195.14,51608.0
2016-09-21 12:05:00,195.18,195.5,195.07,195.15,36192.0,195.18,195.5,195.07,195.15,36192.0
2016-09-21 12:10:00,195.15,195.15,194.65,194.65,32233.0,195.15,195.15,194.65,194.65,32233.0
2016-09-21 12:15:00,194.6,194.6,194.08,194.33,48186.0,194.6,194.6,194.08,194.33,48186.0
2016-09-21 12:20:00,194.42,194.63,194.19,194.19,28499.0,194.42,194.63,194.19,194.19,28499.0
2016-09-21 12:25:00,194.19,194.2,193.8,194.05,29894.0,194.19,194.2,193.8,194.05,29894.0
2016-09-21 12:30:00,194.05,194.09,193.87,193.91,12585.0,194.05,194.09,193.87,193.91,12585.0
2016-09-21 12:35:00,193.91,193.94,193.54,193.58,21967.0,193.91,193.94,193.54,193.58,21967.0
2016-09-21 12:40:00,193.53,193.94,193.5,193.86,17287.0,193.53,193.94,193.5,193.86,17287.0
2016-09-21 12:45:00,193.87,193.91,193.59,193.59,16855.0,193.87,193.91,193.59,193.59,16855.0
2016-09-21 12:50:00,193.55,193.83,193.1,193.19,27526.0,193.55,193.83,193.1,193.19,27526.0
2016-09-21 12:55:00,193.22,193.45,193.04,193.2,29497.0,193.22,193.45,193.04,193.2,29497.0
2016-09-21 13:00:00,193.24,193.53,193.15,193.38,46692.0,193.24,193.53,193.15,193.38,46692.0
2016-09-21 13:05:00,193.37,193.91,193.35,193.86,35140.0,193.37,193.91,193.35,193.86,35140.0
2016-09-21 13:10:00,193.91,194.37,193.86,194.3,57483.0,193.91,194.37,193.86,194.3,57483.0
2016-09-21 13:15:00,194.34,194.59,194.2,194.52,54091.0,194.34,194.59,194.2,194.52,54091.0
2016-09-21 13:20:00,194.55,194.7,193.71,193.81,42360.0,194.55,194.7,193.71,193.81,42360.0
2016-09-21 13:25:00,193.81,194.29,193.8,194.01,36174.0,193.81,194.29,193.8,194.01,36174.0
2016-09-21 13:30:00,194.0,194.32,193.89,194.0,23849.0,194.0,194.32,193.89,194.0,23849.0
2016-09-21 13:35:00,194.04,194.08,193.64,193.64,13684.0,194.04,194.08,193.64,193.64,13684.0
2016-09-21 13:40:00,193.65,193.81,193.44,193.55,15823.0,193.65,193.81,193.44,193.55,15823.0
2016-09-21 13:45:00,193.55,193.73,193.51,193.6,25691.0,193.55,193.73,193.51,193.6,25691.0
2016-09-21 13:50:00,193.56,193.78,193.22,193.72,24282.0,193.56,193.78,193.22,193.72,24282.0
2016-09-21 13:55:00,193.73,194.1,193.56,193.73,22062.0,193.73,194.1,193.56,193.73,22062.0
2016-09-21 14:00:00,193.73,195.0,193.57,194.76,80149.0,193.73,195.0,193.57,194.76,80149.0
2016-09-21 14:05:00,194.8,195.38,194.6,195.1,52964.0,194.8,195.38,194.6,195.1,52964.0
2016-09-21 14:10:00,195.03,195.4,195.03,195.16,36456.0,195.03,195.4,195.03,195.16,36456.0
2016-09-21 14:15:00,195.16,195.38,194.85,195.06,46949.0,195.16,195.38,194.85,195.06,46949.0
2016-09-21 14:20:00,195.06,195.21,194.54,194.62,34946.0,195.06,195.21,194.54,194.62,34946.0
2016-09-21 14:25:00,194.68,194.82,194.26,194.5,30405.0,194.68,194.82,194.26,194.5,30405.0
2016-09-21 14:30:00,194.5,195.25,194.38,195.13,32380.0,194.5,195.25,194.38,195.13,32380.0
2016-09-21 14:35:00,195.21,195.38,194.96,195.34,48680.0,195.21,195.38,194.96,195.34,48680.0
2016-09-21 14:40:00,195.34,195.68,195.22,195.5,53184.0,195.34,195.68,195.22,195.5,53184.0
2016-09-21 14:45:00,195.54,195.7,195.33,195.63,46945.0,195.54,195.7,195.33,195.63,46945.0
2016-09-21 14:50:00,195.66,195.79,195.4,195.42,33185.0,195.66,195.79,195.4,195.42,33185.0
2016-09-21 14:55:00,195.4,196.18,195.4,196.12,83424.0,195.4,196.18,195.4,196.12,83424.0
2016-09-21 15:00:00,196.07,196.32,195.6,195.87,44223.0,196.07,196.32,195.6,195.87,44223.0
2016-09-21 15:05:00,195.87,195.88,195.42,195.62,49914.0,195.87,195.88,195.42,195.62,49914.0
2016-09-21 15:10:00,195.57,195.69,195.33,195.56,37887.0,195.57,195.69,195.33,195.56,37887.0
2016-09-21 15:15:00,195.65,195.66,195.0,195.3,39552.0,195.65,195.66,195.0,195.3,39552.0
2016-09-21 15:20:00,195.36,195.85,195.34,195.55,32142.0,195.36,195.85,195.34,195.55,32142.0
2016-09-21 15:25:00,195.58,195.91,195.53,195.86,31553.0,195.58,195.91,195.53,195.86,31553.0
2016-09-21 15:30:00,195.83,195.95,195.71,195.85,31183.0,195.83,195.95,195.71,195.85,31183.0
2016-09-21 15:35:00,195.81,196.0,195.78,195.87,59740.0,195.81,196.0,195.78,195.87,59740.0
2016-09-21 15:40:00,195.87,195.96,195.65,195.8,67099.0,195.87,195.96,195.65,195.8,67099.0
2016-09-21 15:45:00,195.8,196.22,195.8,196.22,86505.0,195.8,196.22,195.8,196.22,86505.0
2016-09-21 15:50:00,196.22,196.22,195.88,196.04,89094.0,196.22,196.22,195.88,196.04,89094.0
2016-09-21 15:55:00,196.04,196.29,196.03,196.05,224097.0,196.04,196.29,196.03,196.05,224097.0
2016-09-22 09:30:00,197.0,197.5,195.9,196.6,316893.0,197.0,197.5,195.9,196.6,316893.0
2016-09-22 09:35:00,196.85,197.73,196.3,197.62,111807.0,196.85,197.73,196.3,197.62,111807.0
2016-09-22 09:40:00,197.67,197.8,196.55,196.74,97253.0,197.67,197.8,196.55,196.74,97253.0
2016-09-22 09:45:00,196.86,196.98,196.05,196.14,57539.0,196.86,196.98,196.05,196.14,57539.0
2016-09-22 09:50:00,196.27,197.69,196.21,197.43,68256.0,196.27,197.69,196.21,197.43,68256.0
2016-09-22 09:55:00,197.32,197.57,196.74,196.8,38511.0,197.32,197.57,196.74,196.8,38511.0
2016-09-22 10:00:00,196.76,197.33,196.71,197.31,46173.0,196.76,197.33,196.71,197.31,46173.0
2016-09-22 10:05:00,197.19,197.25,196.5,196.51,50967.0,197.19,197.25,196.5,196.51,50967.0
2016-09-22 10:10:00,196.59,196.59,195.32,195.85,99698.0,196.59,196.59,195.32,195.85,99698.0
2016-09-22 10:15:00,195.85,195.89,195.43,195.51,90059.0,195.85,195.89,195.43,195.51,90059.0
2016-09-22 10:20:00,195.54,195.65,195.16,195.56,83121.0,195.54,195.65,195.16,195.56,83121.0
2016-09-22 10:25:00,195.59,196.0,195.54,195.91,57898.0,195.59,196.0,195.54,195.91,57898.0
2016-09-22 10:30:00,195.86,196.0,195.68,195.76,22946.0,195.86,196.0,195.68,195.76,22946.0
2016-09-22 10:35:00,195.75,195.75,195.25,195.39,36438.0,195.75,195.75,195.25,195.39,36438.0
2016-09-22 10:40:00,195.48,195.71,194.87,195.0,61415.0,195.48,195.71,194.87,195.0,61415.0
2016-09-22 10:45:00,194.98,195.17,194.75,194.82,24729.0,194.98,195.17,194.75,194.82,24729.0
2016-09-22 10:50:00,194.86,194.86,194.2,194.5,45418.0,194.86,194.86,194.2,194.5,45418.0
2016-09-22 10:55:00,194.5,194.62,194.25,194.4,37597.0,194.5,194.62,194.25,194.4,37597.0
2016-09-22 11:00:00,194.36,194.7,194.31,194.4,41275.0,194.36,194.7,194.31,194.4,41275.0
2016-09-22 11:05:00,194.33,194.46,193.85,194.02,54388.0,194.33,194.46,193.85,194.02,54388.0
2016-09-22 11:10:00,193.88,194.18,193.68,194.18,41583.0,193.88,194.18,193.68,194.18,41583.0
2016-09-22 11:15:00,194.12,194.54,194.12,194.53,19927.0,194.12,194.54,194.12,194.53,19927.0
2016-09-22 11:20:00,194.54,194.96,194.52,194.89,18135.0,194.54,194.96,194.52,194.89,18135.0
2016-09-22 11:25:00,194.81,194.81,194.25,194.27,18979.0,194.81,194.81,194.25,194.27,18979.0
2016-09-22 11:30:00,194.29,194.37,194.01,194.19,15631.0,194.29,194.37,194.01,194.19,15631.0
2016-09-22 11:35:00,194.29,194.29,194.08,194.1,12956.0,194.29,194.29,194.08,194.1,12956.0
2016-09-22 11:40:00,194.12,194.28,194.02,194.26,10020.0,194.12,194.28,194.02,194.26,10020.0
2016-09-22 11:45:00,194.16,194.27,194.08,194.16,10029.0,194.16,194.27,194.08,194.16,10029.0
2016-09-22 11:50:00,194.15,194.38,194.09,194.31,11350.0,194.15,194.38,194.09,194.31,11350.0
2016-09-22 11:55:00,194.33,194.35,194.07,194.35,15082.0,194.33,194.35,194.07,194.35,15082.0
2016-09-22 12:00:00,194.31,194.39,194.2,194.35,9897.0,194.31,194.39,194.2,194.35,9897.0
2016-09-22 12:05:00,194.32,194.33,194.2,194.2,7700.0,194.32,194.33,194.2,194.2,7700.0
2016-09-22 12:10:00,194.23,194.4,194.15,194.39,9197.0,194.23,194.4,194.15,194.39,9197.0
2016-09-22 12:15:00,194.4,194.6,194.4,194.55,6345.0,194.4,194.6,194.4,194.55,6345.0
2016-09-22 12:20:00,194.54,194.74,194.38,194.51,31726.0,194.54,194.74,194.38,194.51,31726.0
2016-09-22 12:25:00,194.55,194.98,194.51,194.87,37580.0,194.55,194.98,194.51,194.87,37580.0
2016-09-22 12:30:00,194.85,195.1,194.79,194.81,38884.0,194.85,195.1,194.79,194.81,38884.0
2016-09-22 12:35:00,194.84,194.94,194.69,194.93,29434.0,194.84,194.94,194.69,194.93,29434.0
2016-09-22 12:40:00,194.97,195.06,194.81,194.89,9595.0,194.97,195.06,194.81,194.89,9595.0
2016-09-22 12:45:00,194.85,195.25,194.85,195.14,10478.0,194.85,195.25,194.85,195.14,10478.0
2016-09-22 12:50:00,195.14,195.25,195.0,195.24,16800.0,195.14,195.25,195.0,195.24,16800.0
2016-09-22 12:55:00,195.25,195.49,195.15,195.4,41735.0,195.25,195.49,195.15,195.4,41735.0
2016-09-22 13:00:00,195.43,195.71,195.31,195.71,30195.0,195.43,195.71,195.31,195.71,30195.0
2016-09-22 13:05:00,195.66,195.95,195.64,195.92,31505.0,195.66,195.95,195.64,195.92,31505.0
2016-09-22 13:10:00,195.95,196.0,195.44,195.53,20021.0,195.95,196.0,195.44,195.53,20021.0
2016-09-22 13:15:00,195.53,195.54,194.97,195.03,8744.0,195.53,195.54,194.97,195.03,8744.0
2016-09-22 13:20:00,195.02,195.16,194.84,195.1,12451.0,195.02,195.16,194.84,195.1,12451.0
2016-09-22 13:25:00,195.09,195.14,195.03,195.11,4600.0,195.09,195.14,195.03,195.11,4600.0
2016-09-22 13:30:00,195.14,195.3,194.9,195.25,22403.0,195.14,195.3,194.9,195.25,22403.0
2016-09-22 13:35:00,195.27,195.3,195.11,195.25,43256.0,195.27,195.3,195.11,195.25,43256.0
2016-09-22 13:40:00,195.25,195.65,195.14,195.59,31820.0,195.25,195.65,195.14,195.59,31820.0
2016-09-22 13:45:00,195.59,195.7,195.47,195.65,31405.0,195.59,195.7,195.47,195.65,31405.0
2016-09-22 13:50:00,195.62,195.7,195.41,195.51,15346.0,195.62,195.7,195.41,195.51,15346.0
2016-09-22 13:55:00,195.55,195.96,195.51,195.93,34138.0,195.55,195.96,195.51,195.93,34138.0
2016-09-22 14:00:00,195.94,195.95,195.48,195.68,17392.0,195.94,195.95,195.48,195.68,17392.0
2016-09-22 14:05:00,195.76,195.8,195.58,195.66,21039.0,195.76,195.8,195.58,195.66,21039.0
2016-09-22 14:10:00,195.7,195.86,195.56,195.74,41273.0,195.7,195.86,195.56,195.74,41273.0
2016-09-22 14:15:00,195.75,195.98,195.66,195.71,33473.0,195.75,195.98,195.66,195.71,33473.0
2016-09-22 14:20:00,195.73,195.8,195.4,195.63,28017.0,195.73,195.8,195.4,195.63,28017.0
2016-09-22 14:25:00,195.69,196.0,195.57,195.77,35025.0,195.69,196.0,195.57,195.77,35025.0
2016-09-22 14:30:00,195.77,195.77,195.43,195.53,19997.0,195.77,195.77,195.43,195.53,19997.0
2016-09-22 14:35:00,195.6,195.93,195.43,195.67,48670.0,195.6,195.93,195.43,195.67,48670.0
2016-09-22 14:40:00,195.7,195.78,195.59,195.65,9125.0,195.7,195.78,195.59,195.65,9125.0
2016-09-22 14:45:00,195.62,195.78,195.52,195.75,38890.0,195.62,195.78,195.52,195.75,38890.0
2016-09-22 14:50:00,195.75,195.86,195.6,195.81,62722.0,195.75,195.86,195.6,195.81,62722.0
2016-09-22 14:55:00,195.78,195.88,195.72,195.78,18897.0,195.78,195.88,195.72,195.78,18897.0
2016-09-22 15:00:00,195.8,195.85,195.45,195.5,15826.0,195.8,195.85,195.45,195.5,15826.0
2016-09-22 15:05:00,195.5,195.56,195.2,195.33,34138.0,195.5,195.56,195.2,195.33,34138.0
2016-09-22 15:10:00,195.31,195.61,195.2,195.27,47259.0,195.31,195.61,195.2,195.27,47259.0
2016-09-22 15:15:00,195.27,195.31,195.06,195.14,40883.0,195.27,195.31,195.06,195.14,40883.0
2016-09-22 15:20:00,195.13,195.47,195.07,195.43,32495.0,195.13,195.47,195.07,195.43,32495.0
2016-09-22 15:25:00,195.47,195.67,195.14,195.14,17216.0,195.47,195.67,195.14,195.14,17216.0
2016-09-22 15:30:00,195.13,195.28,194.96,195.0,32187.0,195.13,195.28,194.96,195.0,32187.0
2016-09-22 15:35:00,195.0,195.28,194.97,195.22,27244.0,195.0,195.28,194.97,195.22,27244.0
2016-09-22 15:40:00,195.22,195.33,195.16,195.23,38114.0,195.22,195.33,195.16,195.23,38114.0
2016-09-22 15:45:00,195.23,195.49,195.15,195.48,53698.0,195.23,195.49,195.15,195.48,53698.0
2016-09-22 15:50:00,195.5,195.81,195.48,195.72,66922.0,195.5,195.81,195.48,195.72,66922.0
2016-09-22 15:55:00,195.73,195.75,195.34,195.45,90480.0,195.73,195.75,195.34,195.45,90480.0
2016-09-23 09:30:00,193.24,194.09,190.3,191.2,253741.0,193.24,194.09,190.3,191.2,253741.0
2016-09-23 09:35:00,191.2,193.06,191.2,192.58,111332.0,191.2,193.06,191.2,192.58,111332.0
2016-09-23 09:40:00,192.8,193.49,192.8,193.3,52715.0,192.8,193.49,192.8,193.3,52715.0
2016-09-23 09:45:00,193.24,194.2,193.19,193.76,46095.0,193.24,194.2,193.19,193.76,46095.0
2016-09-23 09:50:00,193.6,193.83,193.1,193.19,48614.0,193.6,193.83,193.1,193.19,48614.0
2016-09-23 09:55:00,193.15,194.47,193.15,194.44,41342.0,193.15,194.47,193.15,194.44,41342.0
2016-09-23 10:00:00,194.35,194.66,194.1,194.52,64662.0,194.35,194.66,194.1,194.52,64662.0
2016-09-23 10:05:00,194.63,194.87,194.07,194.27,49367.0,194.63,194.87,194.07,194.27,49367.0
2016-09-23 10:10:00,194.24,194.65,193.67,194.18,58026.0,194.24,194.65,193.67,194.18,58026.0
2016-09-23 10:15:00,194.16,194.47,193.8,193.8,14671.0,194.16,194.47,193.8,193.8,14671.0
2016-09-23 10:20:00,193.72,194.37,193.72,194.3,15471.0,193.72,194.37,193.72,194.3,15471.0
2016-09-23 10:25:00,194.37,194.9,193.95,194.31,18357.0,194.37,194.9,193.95,194.31,18357.0
2016-09-23 10:30:00,194.32,194.38,193.84,193.84,11783.0,194.32,194.38,193.84,193.84,11783.0
2016-09-23 10:35:00,193.94,194.18,193.88,194.05,6750.0,193.94,194.18,193.88,194.05,6750.0
2016-09-23 10:40:00,194.05,194.58,193.84,194.58,39285.0,194.05,194.58,193.84,194.58,39285.0
2016-09-23 10:45:00,194.58,194.65,194.23,194.37,53971.0,194.58,194.65,194.23,194.37,53971.0
2016-09-23 10:50:00,194.42,194.5,194.21,194.5,56068.0,194.42,194.5,194.21,194.5,56068.0
2016-09-23 10:55:00,194.49,194.56,194.09,194.14,33971.0,194.49,194.56,194.09,194.14,33971.0
2016-09-23 11:00:00,194.16,194.27,193.81,194.13,68779.0,194.16,194.27,193.81,194.13,68779.0
2016-09-23 11:05:00,194.11,194.31,194.05,194.23,12034.0,194.11,194.31,194.05,194.23,12034.0
2016-09-23 11:10:00,194.2,194.47,194.19,194.37,16737.0,194.2,194.47,194.19,194.37,16737.0
2016-09-23 11:15:00,194.32,194.35,194.05,194.31,13861.0,194.32,194.35,194.05,194.31,13861.0
2016-09-23 11:20:00,194.35,194.37,194.19,194.35,8430.0,194.35,194.37,194.19,194.35,8430.0
2016-09-23 11:25:00,194.36,194.5,194.28,194.47,12571.0,194.36,194.5,194.28,194.47,12571.0
2016-09-23 11:30:00,194.46,194.8,194.38,194.8,33765.0,194.46,194.8,194.38,194.8,33765.0
2016-09-23 11:35:00,194.72,194.76,194.22,194.25,18800.0,194.72,194.76,194.22,194.25,18800.0
2016-09-23 11:40:00,194.26,194.42,194.21,194.22,19389.0,194.26,194.42,194.21,194.22,19389.0
2016-09-23 11:45:00,194.22,194.67,194.1,194.15,40505.0,194.22,194.67,194.1,194.15,40505.0
2016-09-23 11:50:00,194.22,194.29,193.21,193.39,54298.0,194.22,194.29,193.21,193.39,54298.0
2016-09-23 11:55:00,193.43,193.46,192.76,193.01,31314.0,193.43,193.46,192.76,193.01,31314.0
2016-09-23 12:00:00,193.05,193.22,192.77,192.9,22304.0,193.05,193.22,192.77,192.9,22304.0
2016-09-23 12:05:00,192.9,192.98,192.75,192.82,16857.0,192.9,192.98,192.75,192.82,16857.0
2016-09-23 12:10:00,192.84,193.29,192.8,192.96,11040.0,192.84,193.29,192.8,192.96,11040.0
2016-09-23 12:15:00,192.94,193.12,192.93,192.94,7100.0,192.94,193.12,192.93,192.94,7100.0
2016-09-23 12:20:00,192.93,192.96,192.75,192.78,14515.0,192.93,192.96,192.75,192.78,14515.0
2016-09-23 12:25:00,192.83,192.83,192.43,192.61,22940.0,192.83,192.83,192.43,192.61,22940.0
2016-09-23 12:30:00,192.66,192.87,192.42,192.55,20433.0,192.66,192.87,192.42,192.55,20433.0
2016-09-23 12:35:00,192.54,192.65,192.1,192.14,39007.0,192.54,192.65,192.1,192.14,39007.0
2016-09-23 12:40:00,192.13,192.5,192.1,192.35,50912.0,192.13,192.5,192.1,192.35,50912.0
2016-09-23 12:45:00,192.39,192.51,192.21,192.21,40758.0,192.39,192.51,192.21,192.21,40758.0
2016-09-23 12:50:00,192.21,192.37,192.05,192.14,19318.0,192.21,192.37,192.05,192.14,19318.0
2016-09-23 12:55:00,192.14,192.2,192.02,192.02,17056.0,192.14,192.2,192.02,192.02,17056.0
2016-09-23 13:00:00,192.09,192.12,191.82,192.04,17961.0,192.09,192.12,191.82,192.04,17961.0
2016-09-23 13:05:00,192.04,192.21,191.99,192.06,14733.0,192.04,192.21,191.99,192.06,14733.0
2016-09-23 13:10:00,192.1,192.19,191.83,191.84,26817.0,192.1,192.19,191.83,191.84,26817.0
2016-09-23 13:15:00,191.84,192.29,191.83,192.27,14672.0,191.84,192.29,191.83,192.27,14672.0
2016-09-23 13:20:00,192.19,192.27,192.0,192.12,15488.0,192.19,192.27,192.0,192.12,15488.0
2016-09-23 13:25:00,192.09,192.35,192.06,192.15,7750.0,192.09,192.35,192.06,192.15,7750.0
2016-09-23 13:30:00,192.22,192.41,192.09,192.14,12100.0,192.22,192.41,192.09,192.14,12100.0
2016-09-23 13:35:00,192.22,192.22,191.82,191.84,15299.0,192.22,192.22,191.82,191.84,15299.0
2016-09-23 13:40:00,191.91,192.04,191.6,191.6,16220.0,191.91,192.04,191.6,191.6,16220.0
2016-09-23 13:45:00,191.65,191.87,191.4,191.47,40546.0,191.65,191.87,191.4,191.47,40546.0
2016-09-23 13:50:00,191.4,191.48,191.12,191.28,35973.0,191.4,191.48,191.12,191.28,35973.0
2016-09-23 13:55:00,191.35,191.35,190.92,191.15,18507.0,191.35,191.35,190.92,191.15,18507.0
2016-09-23 14:00:00,191.1,191.32,190.81,191.17,17019.0,191.1,191.32,190.81,191.17,17019.0
2016-09-23 14:05:00,191.2,191.33,190.85,190.88,38002.0,191.2,191.33,190.85,190.88,38002.0
2016-09-23 14:10:00,190.91,190.94,190.68,190.83,29267.0,190.91,190.94,190.68,190.83,29267.0
2016-09-23 14:15:00,190.8,191.88,190.74,191.85,36404.0,190.8,191.88,190.74,191.85,36404.0
2016-09-23 14:20:00,191.85,191.87,191.45,191.5,31387.0,191.85,191.87,191.45,191.5,31387.0
2016-09-23 14:25:00,191.53,191.92,191.45,191.84,22903.0,191.53,191.92,191.45,191.84,22903.0
2016-09-23 14:30:00,191.83,192.19,191.66,192.07,42346.0,191.83,192.19,191.66,192.07,42346.0
2016-09-23 14:35:00,192.07,192.35,192.03,192.19,43065.0,192.07,192.35,192.03,192.19,43065.0
2016-09-23 14:40:00,192.2,192.31,192.0,192.0,16555.0,192.2,192.31,192.0,192.0,16555.0
2016-09-23 14:45:00,192.0,192.08,191.82,191.82,10700.0,192.0,192.08,191.82,191.82,10700.0
2016-09-23 14:50:00,191.76,191.85,191.56,191.75,30250.0,191.76,191.85,191.56,191.75,30250.0
2016-09-23 14:55:00,191.76,191.79,191.51,191.74,11804.0,191.76,191.79,191.51,191.74,11804.0
2016-09-23 15:00:00,191.71,191.71,191.47,191.54,12321.0,191.71,191.71,191.47,191.54,12321.0
2016-09-23 15:05:00,191.56,191.76,191.45,191.68,17150.0,191.56,191.76,191.45,191.68,17150.0
2016-09-23 15:10:00,191.62,191.62,191.23,191.23,18197.0,191.62,191.62,191.23,191.23,18197.0
2016-09-23 15:15:00,191.29,191.46,191.08,191.35,21746.0,191.29,191.46,191.08,191.35,21746.0
2016-09-23 15:20:00,191.35,191.35,191.01,191.13,11000.0,191.35,191.35,191.01,191.13,11000.0
2016-09-23 15:25:00,191.19,191.58,191.15,191.44,15801.0,191.19,191.58,191.15,191.44,15801.0
2016-09-23 15:30:00,191.39,191.85,191.37,191.71,23495.0,191.39,191.85,191.37,191.71,23495.0
2016-09-23 15:35:00,191.6,192.04,191.59,191.91,54360.0,191.6,192.04,191.59,191.91,54360.0
2016-09-23 15:40:00,191.87,191.99,191.83,191.9,45428.0,191.87,191.99,191.83,191.9,45428.0
2016-09-23 15:45:00,191.86,191.9,191.61,191.72,25231.0,191.86,191.9,191.61,191.72,25231.0
2016-09-23 15:50:00,191.75,192.26,191.71,192.21,89436.0,191.75,192.26,191.71,192.21,89436.0
2016-09-23 15:55:00,192.19,192.26,191.37,191.72,255142.0,192.19,192.26,191.37,191.72,255142.0
2016-09-26 09:30:00,189.53,189.66,187.9,188.91,135677.0,189.53,189.66,187.9,188.91,135677.0
2016-09-26 09:35:00,188.91,189.5,188.56,188.61,35408.0,188.91,189.5,188.56,188.61,35408.0
2016-09-26 09:40:00,188.67,189.41,188.62,188.7,55653.0,188.67,189.41,188.62,188.7,55653.0
2016-09-26 09:45:00,188.91,189.11,188.2,188.77,33803.0,188.91,189.11,188.2,188.77,33803.0
2016-09-26 09:50:00,188.63,189.0,188.49,188.96,22397.0,188.63,189.0,188.49,188.96,22397.0
2016-09-26 09:55:00,189.06,189.39,188.5,188.66,31382.0,189.06,189.39,188.5,188.66,31382.0
2016-09-26 10:00:00,188.75,188.9,188.67,188.76,12708.0,188.75,188.9,188.67,188.76,12708.0
2016-09-26 10:05:00,188.77,189.27,188.64,188.75,16997.0,188.77,189.27,188.64,188.75,16997.0
2016-09-26 10:10:00,188.94,189.22,188.75,189.18,14942.0,188.94,189.22,188.75,189.18,14942.0
2016-09-26 10:15:00,189.2,189.49,188.9,189.29,25575.0,189.2,189.49,188.9,189.29,25575.0
2016-09-26 10:20:00,189.27,189.46,189.12,189.21,10599.0,189.27,189.46,189.12,189.21,10599.0
2016-09-26 10:25:00,189.26,189.49,188.98,188.98,10284.0,189.26,189.49,188.98,188.98,10284.0
2016-09-26 10:30:00,188.99,189.33,188.99,189.14,5900.0,188.99,189.33,188.99,189.14,5900.0
2016-09-26 10:35:00,189.18,189.43,188.88,189.07,22177.0,189.18,189.43,188.88,189.07,22177.0
2016-09-26 10:40:00,189.13,189.41,189.02,189.11,11135.0,189.13,189.41,189.02,189.11,11135.0
2016-09-26 10:45:00,189.18,189.18,188.95,189.14,8000.0,189.18,189.18,188.95,189.14,8000.0
2016-09-26 10:50:00,189.13,189.33,188.95,189.25,41303.0,189.13,189.33,188.95,189.25,41303.0
2016-09-26 10:55:00,189.33,189.34,188.74,188.76,23398.0,189.33,189.34,188.74,188.76,23398.0
2016-09-26 11:00:00,188.81,188.98,188.66,188.82,8486.0,188.81,188.98,188.66,188.82,8486.0
2016-09-26 11:05:00,188.92,188.93,188.68,188.68,26317.0,188.92,188.93,188.68,188.68,26317.0
2016-09-26 11:10:00,188.65,188.79,188.37,188.37,34886.0,188.65,188.79,188.37,188.37,34886.0
2016-09-26 11:15:00,188.51,188.51,188.04,188.49,29253.0,188.51,188.51,188.04,188.49,29253.0
2016-09-26 11:20:00,188.48,188.79,188.29,188.44,9579.0,188.48,188.79,188.29,188.44,9579.0
2016-09-26 11:25:00,188.43,188.48,188.21,188.38,5800.0,188.43,188.48,188.21,188.38,5800.0
2016-09-26 11:30:00,188.44,188.68,188.27,188.29,44071.0,188.44,188.68,188.27,188.29,44071.0
2016-09-26 11:35:00,188.28,188.37,188.16,188.23,13292.0,188.28,188.37,188.16,188.23,13292.0
2016-09-26 11:40:00,188.25,188.62,188.15,188.48,10660.0,188.25,188.62,188.15,188.48,10660.0
2016-09-26 11:45:00,188.41,188.64,188.37,188.47,6550.0,188.41,188.64,188.37,188.47,6550.0
2016-09-26 11:50:00,188.49,188.58,188.15,188.24,11005.0,188.49,188.58,188.15,188.24,11005.0
2016-09-26 11:55:00,188.29,188.31,187.9,187.96,22945.0,188.29,188.31,187.9,187.96,22945.0
2016-09-26 12:00:00,187.99,188.18,187.86,187.95,17556.0,187.99,188.18,187.86,187.95,17556.0
2016-09-26 12:05:00,187.95,188.08,187.88,187.97,12460.0,187.95,188.08,187.88,187.97,12460.0
2016-09-26 12:10:00,188.07,188.12,187.82,187.96,12424.0,188.07,188.12,187.82,187.96,12424.0
2016-09-26 12:15:00,188.0,188.22,187.98,188.09,7267.0,188.0,188.22,187.98,188.09,7267.0
2016-09-26 12:20:00,188.03,188.1,187.67,187.73,13800.0,188.03,188.1,187.67,187.73,13800.0
2016-09-26 12:25:00,187.69,187.77,187.54,187.77,16753.0,187.69,187.77,187.54,187.77,16753.0
2016-09-26 12:30:00,187.68,187.75,187.56,187.64,8984.0,187.68,187.75,187.56,187.64,8984.0
2016-09-26 12:35:00,187.65,187.66,187.26,187.41,19765.0,187.65,187.66,187.26,187.41,19765.0
2016-09-26 12:40:00,187.37,187.42,187.14,187.28,26584.0,187.37,187.42,187.14,187.28,26584.0
2016-09-26 12:45:00,187.44,187.73,187.43,187.59,8817.0,187.44,187.73,187.43,187.59,8817.0
2016-09-26 12:50:00,187.59,187.71,187.31,187.31,6924.0,187.59,187.71,187.31,187.31,6924.0
2016-09-26 12:55:00,187.31,187.42,187.18,187.31,8300.0,187.31,187.42,187.18,187.31,8300.0
2016-09-26 13:00:00,187.31,187.69,187.3,187.63,6635.0,187.31,187.69,187.3,187.63,6635.0
2016-09-26 13:05:00,187.63,187.63,187.21,187.21,3850.0,187.63,187.63,187.21,187.21,3850.0
2016-09-26 13:10:00,187.18,187.31,187.15,187.24,5430.0,187.18,187.31,187.15,187.24,5430.0
2016-09-26 13:15:00,187.26,187.66,187.26,187.66,5447.0,187.26,187.66,187.26,187.66,5447.0
2016-09-26 13:20:00,187.66,187.88,187.65,187.65,13016.0,187.66,187.88,187.65,187.65,13016.0
2016-09-26 13:25:00,187.62,187.86,187.43,187.73,37980.0,187.62,187.86,187.43,187.73,37980.0
2016-09-26 13:30:00,187.82,187.83,187.56,187.83,6416.0,187.82,187.83,187.56,187.83,6416.0
2016-09-26 13:35:00,187.83,187.83,187.39,187.44,9986.0,187.83,187.83,187.39,187.44,9986.0
2016-09-26 13:40:00,187.49,187.74,187.33,187.33,8204.0,187.49,187.74,187.33,187.33,8204.0
2016-09-26 13:45:00,187.36,187.82,187.36,187.53,21220.0,187.36,187.82,187.36,187.53,21220.0
2016-09-26 13:50:00,187.53,187.79,187.43,187.75,43135.0,187.53,187.79,187.43,187.75,43135.0
2016-09-26 13:55:00,187.74,187.75,187.44,187.48,7904.0,187.74,187.75,187.44,187.48,7904.0
2016-09-26 14:00:00,187.49,187.69,187.49,187.66,5521.0,187.49,187.69,187.49,187.66,5521.0
2016-09-26 14:05:00,187.67,187.9,187.67,187.83,7205.0,187.67,187.9,187.67,187.83,7205.0
2016-09-26 14:10:00,187.83,187.9,187.75,187.8,7920.0,187.83,187.9,187.75,187.8,7920.0
2016-09-26 14:15:00,187.77,188.1,187.64,188.1,7226.0,187.77,188.1,187.64,188.1,7226.0
2016-09-26 14:20:00,188.05,188.23,187.89,188.23,6721.0,188.05,188.23,187.89,188.23,6721.0
2016-09-26 14:25:00,188.23,188.31,188.08,188.31,6917.0,188.23,188.31,188.08,188.31,6917.0
2016-09-26 14:30:00,188.45,188.45,188.34,188.39,13166.0,188.45,188.45,188.34,188.39,13166.0
2016-09-26 14:35:00,188.39,188.46,188.21,188.3,9352.0,188.39,188.46,188.21,188.3,9352.0
2016-09-26 14:40:00,188.37,188.39,188.21,188.28,3833.0,188.37,188.39,188.21,188.28,3833.0
2016-09-26 14:45:00,188.3,188.48,188.17,188.48,3070.0,188.3,188.48,188.17,188.48,3070.0
2016-09-26 14:50:00,188.47,188.69,188.23,188.37,35764.0,188.47,188.69,188.23,188.37,35764.0
2016-09-26 14:55:00,188.32,188.65,188.32,188.49,33775.0,188.32,188.65,188.32,188.49,33775.0
2016-09-26 15:00:00,188.51,188.61,188.46,188.51,6026.0,188.51,188.61,188.46,188.51,6026.0
2016-09-26 15:05:00,188.55,188.79,188.38,188.61,12100.0,188.55,188.79,188.38,188.61,12100.0
2016-09-26 15:10:00,188.57,188.79,188.45,188.53,8700.0,188.57,188.79,188.45,188.53,8700.0
2016-09-26 15:15:00,188.52,188.8,188.44,188.67,30379.0,188.52,188.8,188.44,188.67,30379.0
2016-09-26 15:20:00,188.63,188.64,188.47,188.62,3925.0,188.63,188.64,188.47,188.62,3925.0
2016-09-26 15:25:00,188.58,188.69,188.5,188.5,7898.0,188.58,188.69,188.5,188.5,7898.0
2016-09-26 15:30:00,188.53,188.63,188.49,188.59,13393.0,188.53,188.63,188.49,188.59,13393.0
2016-09-26 15:35:00,188.58,188.67,188.33,188.47,29293.0,188.58,188.67,188.33,188.47,29293.0
2016-09-26 15:40:00,188.68,188.79,188.51,188.57,11319.0,188.68,188.79,188.51,188.57,11319.0
2016-09-26 15:45:00,188.55,188.77,188.51,188.68,12620.0,188.55,188.77,188.51,188.68,12620.0
2016-09-26 15:50:00,188.7,188.97,188.62,188.93,33868.0,188.7,188.97,188.62,188.93,33868.0
2016-09-26 15:55:00,188.95,188.95,188.72,188.86,105777.0,188.95,188.95,188.72,188.86,105777.0
2016-09-27 09:30:00,189.0,190.38,188.85,189.95,79326.0,189.0,190.38,188.85,189.95,79326.0
2016-09-27 09:35:00,189.9,192.0,189.9,191.9,62248.0,189.9,192.0,189.9,191.9,62248.0
2016-09-27 09:40:00,191.95,191.99,190.3,190.31,46686.0,191.95,191.99,190.3,190.31,46686.0
2016-09-27 09:45:00,190.39,191.65,190.39,191.61,23602.0,190.39,191.65,190.39,191.61,23602.0
2016-09-27 09:50:00,191.47,191.95,191.11,191.64,30021.0,191.47,191.95,191.11,191.64,30021.0
2016-09-27 09:55:00,191.71,192.42,191.71,191.8,53522.0,191.71,192.42,191.71,191.8,53522.0
2016-09-27 10:00:00,191.86,192.25,191.7,191.7,46020.0,191.86,192.25,191.7,191.7,46020.0
2016-09-27 10:05:00,191.82,191.93,191.59,191.72,11689.0,191.82,191.93,191.59,191.72,11689.0
2016-09-27 10:10:00,191.84,191.84,191.36,191.44,34473.0,191.84,191.84,191.36,191.44,34473.0
2016-09-27 10:15:00,191.47,191.81,191.29,191.37,16113.0,191.47,191.81,191.29,191.37,16113.0
2016-09-27 10:20:00,191.43,191.43,190.8,191.01,16711.0,191.43,191.43,190.8,191.01,16711.0
2016-09-27 10:25:00,191.12,191.44,190.87,191.02,49377.0,191.12,191.44,190.87,191.02,49377.0
2016-09-27 10:30:00,190.98,191.5,190.82,191.18,20090.0,190.98,191.5,190.82,191.18,20090.0
2016-09-27 10:35:00,191.21,191.44,190.91,191.23,19671.0,191.21,191.44,190.91,191.23,19671.0
2016-09-27 10:40:00,191.19,191.49,190.91,191.1,25217.0,191.19,191.49,190.91,191.1,25217.0
2016-09-27 10:45:00,191.12,191.35,191.03,191.26,17009.0,191.12,191.35,191.03,191.26,17009.0
2016-09-27 10:50:00,191.21,191.21,190.91,190.96,25737.0,191.21,191.21,190.91,190.96,25737.0
2016-09-27 10:55:00,190.91,190.97,190.23,190.31,24485.0,190.91,190.97,190.23,190.31,24485.0
2016-09-27 11:00:00,190.49,190.81,190.35,190.61,7300.0,190.49,190.81,190.35,190.61,7300.0
2016-09-27 11:05:00,190.59,190.67,190.22,190.49,11184.0,190.59,190.67,190.22,190.49,11184.0
2016-09-27 11:10:00,190.59,190.77,190.54,190.77,8100.0,190.59,190.77,190.54,190.77,8100.0
2016-09-27 11:15:00,190.79,190.97,190.59,190.63,8342.0,190.79,190.97,190.59,190.63,8342.0
2016-09-27 11:20:00,190.62,190.91,190.55,190.67,10166.0,190.62,190.91,190.55,190.67,10166.0
2016-09-27 11:25:00,190.84,191.0,190.67,190.97,6401.0,190.84,191.0,190.67,190.97,6401.0
2016-09-27 11:30:00,190.99,190.99,190.67,190.9,3794.0,190.99,190.99,190.67,190.9,3794.0
2016-09-27 11:35:00,190.85,190.97,190.61,190.97,4600.0,190.85,190.97,190.61,190.97,4600.0
2016-09-27 11:40:00,190.89,190.97,190.59,190.69,5644.0,190.89,190.97,190.59,190.69,5644.0
2016-09-27 11:45:00,190.81,191.0,190.69,190.9,7800.0,190.81,191.0,190.69,190.9,7800.0
2016-09-27 11:50:00,190.89,191.0,190.85,190.89,6436.0,190.89,191.0,190.85,190.89,6436.0
2016-09-27 11:55:00,190.92,190.94,190.77,190.85,7778.0,190.92,190.94,190.77,190.85,7778.0
2016-09-27 12:00:00,190.82,190.85,190.66,190.66,4600.0,190.82,190.85,190.66,190.66,4600.0
2016-09-27 12:05:00,190.72,190.72,190.54,190.59,13643.0,190.72,190.72,190.54,190.59,13643.0
2016-09-27 12:10:00,190.57,190.9,190.53,190.81,17304.0,190.57,190.9,190.53,190.81,17304.0
2016-09-27 12:15:00,190.81,190.93,190.68,190.81,16701.0,190.81,190.93,190.68,190.81,16701.0
2016-09-27 12:20:00,190.8,191.5,190.8,191.43,12850.0,190.8,191.5,190.8,191.43,12850.0
2016-09-27 12:25:00,191.44,191.72,191.28,191.28,9820.0,191.44,191.72,191.28,191.28,9820.0
2016-09-27 12:30:00,191.41,191.43,191.13,191.25,9300.0,191.41,191.43,191.13,191.25,9300.0
2016-09-27 12:35:00,191.19,191.19,190.94,191.01,4340.0,191.19,191.19,190.94,191.01,4340.0
2016-09-27 12:40:00,191.11,191.45,191.11,191.2,8860.0,191.11,191.45,191.11,191.2,8860.0
2016-09-27 12:45:00,191.26,191.32,190.73,190.74,18500.0,191.26,191.32,190.73,190.74,18500.0
2016-09-27 12:50:00,190.74,190.88,190.61,190.88,5430.0,190.74,190.88,190.61,190.88,5430.0
2016-09-27 12:55:00,190.97,191.02,190.83,190.92,2150.0,190.97,191.02,190.83,190.92,2150.0
2016-09-27 13:00:00,190.99,191.02,190.8,190.8,7795.0,190.99,191.02,190.8,190.8,7795.0
2016-09-27 13:05:00,190.83,190.87,190.67,190.67,9193.0,190.83,190.87,190.67,190.67,9193.0
2016-09-27 13:10:00,190.67,190.87,190.59,190.59,15720.0,190.67,190.87,190.59,190.59,15720.0
2016-09-27 13:15:00,190.63,191.1,190.63,191.07,32313.0,190.63,191.1,190.63,191.07,32313.0
2016-09-27 13:20:00,191.09,191.19,190.9,191.05,30447.0,191.09,191.19,190.9,191.05,30447.0
2016-09-27 13:25:00,191.13,191.21,191.05,191.15,5160.0,191.13,191.21,191.05,191.15,5160.0
2016-09-27 13:30:00,191.28,191.35,191.13,191.16,5782.0,191.28,191.35,191.13,191.16,5782.0
2016-09-27 13:35:00,191.12,191.32,191.07,191.3,11000.0,191.12,191.32,191.07,191.3,11000.0
2016-09-27 13:40:00,191.24,191.27,191.05,191.18,6865.0,191.24,191.27,191.05,191.18,6865.0
2016-09-27 13:45:00,191.33,191.33,190.93,190.94,11088.0,191.33,191.33,190.93,190.94,11088.0
2016-09-27 13:50:00,190.97,191.07,190.85,190.88,8775.0,190.97,191.07,190.85,190.88,8775.0
2016-09-27 13:55:00,190.91,190.99,190.7,190.7,5200.0,190.91,190.99,190.7,190.7,5200.0
2016-09-27 14:00:00,190.78,190.99,190.77,190.94,5735.0,190.78,190.99,190.77,190.94,5735.0
2016-09-27 14:05:00,190.86,190.9,190.78,190.89,3677.0,190.86,190.9,190.78,190.89,3677.0
2016-09-27 14:10:00,190.89,191.0,190.83,190.84,7838.0,190.89,191.0,190.83,190.84,7838.0
2016-09-27 14:15:00,190.77,190.99,190.7,190.98,12342.0,190.77,190.99,190.7,190.98,12342.0
2016-09-27 14:20:00,190.92,191.02,190.77,190.97,3599.0,190.92,191.02,190.77,190.97,3599.0
2016-09-27 14:25:00,191.02,191.09,190.84,191.02,4100.0,191.02,191.09,190.84,191.02,4100.0
2016-09-27 14:30:00,191.06,191.12,190.87,191.0,4700.0,191.06,191.12,190.87,191.0,4700.0
2016-09-27 14:35:00,191.06,191.07,190.86,190.91,8732.0,191.06,191.07,190.86,190.91,8732.0
2016-09-27 14:40:00,190.93,190.98,190.81,190.81,6269.0,190.93,190.98,190.81,190.81,6269.0
2016-09-27 14:45:00,190.84,190.89,190.65,190.72,3314.0,190.84,190.89,190.65,190.72,3314.0
2016-09-27 14:50:00,190.71,190.9,190.57,190.84,19250.0,190.71,190.9,190.57,190.84,19250.0
2016-09-27 14:55:00,190.87,190.92,190.69,190.79,23777.0,190.87,190.92,190.69,190.79,23777.0
2016-09-27 15:00:00,190.78,191.0,190.78,190.93,7315.0,190.78,191.0,190.78,190.93,7315.0
2016-09-27 15:05:00,190.94,191.02,190.87,191.0,17818.0,190.94,191.02,190.87,191.0,17818.0
2016-09-27 15:10:00,191.04,191.04,190.88,190.92,5901.0,191.04,191.04,190.88,190.92,5901.0
2016-09-27 15:15:00,190.91,191.0,190.91,190.93,5925.0,190.91,191.0,190.91,190.93,5925.0
2016-09-27 15:20:00,190.96,191.0,190.79,190.8,7659.0,190.96,191.0,190.79,190.8,7659.0
2016-09-27 15:25:00,190.8,190.85,190.7,190.73,7135.0,190.8,190.85,190.7,190.73,7135.0
2016-09-27 15:30:00,190.75,190.84,190.66,190.77,13334.0,190.75,190.84,190.66,190.77,13334.0
2016-09-27 15:35:00,190.75,190.89,190.72,190.89,15915.0,190.75,190.89,190.72,190.89,15915.0
2016-09-27 15:40:00,190.92,191.16,190.88,191.16,19177.0,190.92,191.16,190.88,191.16,19177.0
2016-09-27 15:45:00,191.2,191.2,190.84,190.9,24313.0,191.2,191.2,190.84,190.9,24313.0
2016-09-27 15:50:00,190.91,191.04,190.87,190.99,35972.0,190.91,191.04,190.87,190.99,35972.0
2016-09-27 15:55:00,190.99,191.01,190.71,190.83,86964.0,190.99,191.01,190.71,190.83,86964.0
2016-09-28 09:30:00,186.71,188.31,186.6,186.97,175943.0,186.71,188.31,186.6,186.97,175943.0
2016-09-28 09:35:00,186.92,187.14,185.86,185.86,148407.0,186.92,187.14,185.86,185.86,148407.0
2016-09-28 09:40:00,185.85,186.33,185.5,186.0,86308.0,185.85,186.33,185.5,186.0,86308.0
2016-09-28 09:45:00,185.94,186.05,185.42,185.48,105354.0,185.94,186.05,185.42,185.48,105354.0
2016-09-28 09:50:00,185.51,186.21,185.21,186.09,59597.0,185.51,186.21,185.21,186.09,59597.0
2016-09-28 09:55:00,186.01,186.25,185.63,185.74,48380.0,186.01,186.25,185.63,185.74,48380.0
2016-09-28 10:00:00,185.67,186.55,185.67,186.51,36980.0,185.67,186.55,185.67,186.51,36980.0
2016-09-28 10:05:00,186.47,186.83,186.38,186.64,50105.0,186.47,186.83,186.38,186.64,50105.0
2016-09-28 10:10:00,186.73,186.92,186.35,186.73,19652.0,186.73,186.92,186.35,186.73,19652.0
2016-09-28 10:15:00,186.74,187.04,186.7,186.87,16045.0,186.74,187.04,186.7,186.87,16045.0
2016-09-28 10:20:00,186.83,187.08,186.57,187.07,29033.0,186.83,187.08,186.57,187.07,29033.0
2016-09-28 10:25:00,187.0,187.47,186.94,187.43,42915.0,187.0,187.47,186.94,187.43,42915.0
2016-09-28 10:30:00,187.32,187.87,187.31,187.73,49577.0,187.32,187.87,187.31,187.73,49577.0
2016-09-28 10:35:00,187.77,187.79,187.29,187.29,26539.0,187.77,187.79,187.29,187.29,26539.0
2016-09-28 10:40:00,187.29,187.32,187.01,187.15,19671.0,187.29,187.32,187.01,187.15,19671.0
2016-09-28 10:45:00,187.16,187.16,186.46,186.67,31924.0,187.16,187.16,186.46,186.67,31924.0
2016-09-28 10:50:00,186.65,186.91,186.57,186.6,18255.0,186.65,186.91,186.57,186.6,18255.0
2016-09-28 10:55:00,186.61,186.78,186.29,186.29,9369.0,186.61,186.78,186.29,186.29,9369.0
2016-09-28 11:00:00,186.26,186.53,186.17,186.17,16451.0,186.26,186.53,186.17,186.17,16451.0
2016-09-28 11:05:00,186.16,186.26,186.0,186.1,13978.0,186.16,186.26,186.0,186.1,13978.0
2016-09-28 11:10:00,186.08,186.36,186.01,186.17,11837.0,186.08,186.36,186.01,186.17,11837.0
2016-09-28 11:15:00,186.18,186.35,186.13,186.34,7897.0,186.18,186.35,186.13,186.34,7897.0
2016-09-28 11:20:00,186.3,186.64,186.27,186.6,14051.0,186.3,186.64,186.27,186.6,14051.0
2016-09-28 11:25:00,186.52,186.53,186.18,186.18,11019.0,186.52,186.53,186.18,186.18,11019.0
2016-09-28 11:30:00,186.18,186.25,185.64,185.78,37019.0,186.18,186.25,185.64,185.78,37019.0
2016-09-28 11:35:00,185.7,185.83,185.53,185.57,23796.0,185.7,185.83,185.53,185.57,23796.0
2016-09-28 11:40:00,185.56,185.77,185.51,185.76,18220.0,185.56,185.77,185.51,185.76,18220.0
2016-09-28 11:45:00,185.76,186.19,185.75,186.09,11080.0,185.76,186.19,185.75,186.09,11080.0
2016-09-28 11:50:00,186.07,186.23,186.04,186.16,36900.0,186.07,186.23,186.04,186.16,36900.0
2016-09-28 11:55:00,186.19,186.35,186.14,186.22,11563.0,186.19,186.35,186.14,186.22,11563.0
2016-09-28 12:00:00,186.24,186.33,186.18,186.25,9825.0,186.24,186.33,186.18,186.25,9825.0
2016-09-28 12:05:00,186.24,186.36,186.18,186.28,21891.0,186.24,186.36,186.18,186.28,21891.0
2016-09-28 12:10:00,186.31,186.68,186.23,186.68,12794.0,186.31,186.68,186.23,186.68,12794.0
2016-09-28 12:15:00,186.69,186.71,186.42,186.44,6645.0,186.69,186.71,186.42,186.44,6645.0
2016-09-28 12:20:00,186.42,186.46,186.3,186.46,6470.0,186.42,186.46,186.3,186.46,6470.0
2016-09-28 12:25:00,186.51,186.61,186.43,186.5,5277.0,186.51,186.61,186.43,186.5,5277.0
2016-09-28 12:30:00,186.49,186.55,186.1,186.1,6443.0,186.49,186.55,186.1,186.1,6443.0
2016-09-28 12:35:00,186.09,186.17,185.95,186.0,16991.0,186.09,186.17,185.95,186.0,16991.0
2016-09-28 12:40:00,185.99,186.06,185.94,186.05,15653.0,185.99,186.06,185.94,186.05,15653.0
2016-09-28 12:45:00,186.0,186.22,185.96,186.04,10080.0,186.0,186.22,185.96,186.04,10080.0
2016-09-28 12:50:00,186.06,186.15,186.05,186.07,7295.0,186.06,186.15,186.05,186.07,7295.0
2016-09-28 12:55:00,186.1,186.13,186.01,186.13,8736.0,186.1,186.13,186.01,186.13,8736.0
2016-09-28 13:00:00,186.1,186.19,186.01,186.19,10191.0,186.1,186.19,186.01,186.19,10191.0
2016-09-28 13:05:00,186.2,186.43,186.15,186.38,8645.0,186.2,186.43,186.15,186.38,8645.0
2016-09-28 13:10:00,186.39,186.47,186.15,186.15,5033.0,186.39,186.47,186.15,186.15,5033.0
2016-09-28 13:15:00,186.15,186.51,186.14,186.44,12710.0,186.15,186.51,186.14,186.44,12710.0
2016-09-28 13:20:00,186.44,186.91,186.44,186.9,10337.0,186.44,186.91,186.44,186.9,10337.0
2016-09-28 13:25:00,186.88,187.07,186.85,187.07,10278.0,186.88,187.07,186.85,187.07,10278.0
2016-09-28 13:30:00,187.05,187.17,186.95,187.02,12458.0,187.05,187.17,186.95,187.02,12458.0
2016-09-28 13:35:00,186.96,187.05,186.92,186.92,9434.0,186.96,187.05,186.92,186.92,9434.0
2016-09-28 13:40:00,186.92,186.97,186.77,186.83,7123.0,186.92,186.97,186.77,186.83,7123.0
2016-09-28 13:45:00,186.87,187.27,186.87,187.04,19629.0,186.87,187.27,186.87,187.04,19629.0
2016-09-28 13:50:00,187.08,187.11,186.88,186.98,10019.0,187.08,187.11,186.88,186.98,10019.0
2016-09-28 13:55:00,186.93,187.2,186.9,187.16,31810.0,186.93,187.2,186.9,187.16,31810.0
2016-09-28 14:00:00,187.14,187.26,187.05,187.17,10494.0,187.14,187.26,187.05,187.17,10494.0
2016-09-28 14:05:00,187.17,187.36,187.13,187.29,10974.0,187.17,187.36,187.13,187.29,10974.0
2016-09-28 14:10:00,187.34,187.37,187.17,187.25,18218.0,187.34,187.37,187.17,187.25,18218.0
2016-09-28 14:15:00,187.2,187.33,187.12,187.25,9310.0,187.2,187.33,187.12,187.25,9310.0
2016-09-28 14:20:00,187.25,187.3,187.06,187.25,9113.0,187.25,187.3,187.06,187.25,9113.0
2016-09-28 14:25:00,187.24,187.49,187.24,187.46,20649.0,187.24,187.49,187.24,187.46,20649.0
2016-09-28 14:30:00,187.48,187.65,187.4,187.4,17849.0,187.48,187.65,187.4,187.4,17849.0
2016-09-28 14:35:00,187.41,187.41,187.04,187.11,12155.0,187.41,187.41,187.04,187.11,12155.0
2016-09-28 14:40:00,187.19,187.2,186.98,187.08,5896.0,187.19,187.2,186.98,187.08,5896.0
2016-09-28 14:45:00,187.07,187.16,186.91,187.1,5578.0,187.07,187.16,186.91,187.1,5578.0
2016-09-28 14:50:00,187.04,187.12,186.99,187.07,7701.0,187.04,187.12,186.99,187.07,7701.0
2016-09-28 14:55:00,187.05,187.17,186.94,186.96,5200.0,187.05,187.17,186.94,186.96,5200.0
2016-09-28 15:00:00,186.98,187.08,186.97,187.08,8065.0,186.98,187.08,186.97,187.08,8065.0
2016-09-28 15:05:00,187.08,187.13,186.91,187.0,8700.0,187.08,187.13,186.91,187.0,8700.0
2016-09-28 15:10:00,186.99,187.07,186.92,186.95,10655.0,186.99,187.07,186.92,186.95,10655.0
2016-09-28 15:15:00,186.92,187.15,186.91,187.15,7652.0,186.92,187.15,186.91,187.15,7652.0
2016-09-28 15:20:00,187.14,187.3,187.12,187.19,16029.0,187.14,187.3,187.12,187.19,16029.0
2016-09-28 15:25:00,187.16,187.3,187.08,187.25,10894.0,187.16,187.3,187.08,187.25,10894.0
2016-09-28 15:30:00,187.2,187.25,187.05,187.05,24078.0,187.2,187.25,187.05,187.05,24078.0
2016-09-28 15:35:00,187.08,187.17,186.94,187.12,16767.0,187.08,187.17,186.94,187.12,16767.0
2016-09-28 15:40:00,187.14,187.39,187.12,187.38,20328.0,187.14,187.39,187.12,187.38,20328.0
2016-09-28 15:45:00,187.39,187.64,187.33,187.63,69138.0,187.39,187.64,187.33,187.63,69138.0
2016-09-28 15:50:00,187.64,187.81,187.6,187.69,83387.0,187.64,187.81,187.6,187.69,83387.0
2016-09-28 15:55:00,187.69,187.82,187.5,187.75,128496.0,187.69,187.82,187.5,187.75,128496.0
2016-09-29 09:30:00,186.6,186.96,185.71,185.81,86185.0,186.6,186.96,185.71,185.81,86185.0
2016-09-29 09:35:00,185.72,186.15,184.87,185.15,57099.0,185.72,186.15,184.87,185.15,57099.0
2016-09-29 09:40:00,185.2,185.59,184.91,185.2,51743.0,185.2,185.59,184.91,185.2,51743.0
2016-09-29 09:45:00,185.21,185.52,184.89,185.11,56201.0,185.21,185.52,184.89,185.11,56201.0
2016-09-29 09:50:00,185.16,185.61,185.13,185.33,38283.0,185.16,185.61,185.13,185.33,38283.0
2016-09-29 09:55:00,185.32,185.65,185.25,185.53,35143.0,185.32,185.65,185.25,185.53,35143.0
2016-09-29 10:00:00,185.52,185.56,185.08,185.16,29455.0,185.52,185.56,185.08,185.16,29455.0
2016-09-29 10:05:00,185.17,185.4,184.83,184.93,82192.0,185.17,185.4,184.83,184.93,82192.0
2016-09-29 10:10:00,184.94,185.18,184.9,185.0,30257.0,184.94,185.18,184.9,185.0,30257.0
2016-09-29 10:15:00,184.9,185.41,184.83,185.19,35293.0,184.9,185.41,184.83,185.19,35293.0
2016-09-29 10:20:00,185.08,185.4,185.06,185.36,10113.0,185.08,185.4,185.06,185.36,10113.0
2016-09-29 10:25:00,185.32,185.54,184.97,185.22,21525.0,185.32,185.54,184.97,185.22,21525.0
2016-09-29 10:30:00,185.21,185.22,184.26,184.37,63579.0,185.21,185.22,184.26,184.37,63579.0
2016-09-29 10:35:00,184.43,184.64,184.11,184.19,34689.0,184.43,184.64,184.11,184.19,34689.0
2016-09-29 10:40:00,184.17,184.4,183.14,183.36,65767.0,184.17,184.4,183.14,183.36,65767.0
2016-09-29 10:45:00,183.28,183.77,183.25,183.6,22928.0,183.28,183.77,183.25,183.6,22928.0
2016-09-29 10:50:00,183.63,183.66,182.83,183.11,68162.0,183.63,183.66,182.83,183.11,68162.0
2016-09-29 10:55:00,183.2,183.55,183.17,183.55,19444.0,183.2,183.55,183.17,183.55,19444.0
2016-09-29 11:00:00,183.52,183.84,183.49,183.72,19908.0,183.52,183.84,183.49,183.72,19908.0
2016-09-29 11:05:00,183.69,183.8,183.12,183.12,29895.0,183.69,183.8,183.12,183.12,29895.0
2016-09-29 11:10:00,183.11,183.13,182.59,182.71,58439.0,183.11,183.13,182.59,182.71,58439.0
2016-09-29 11:15:00,182.7,182.79,182.3,182.47,67247.0,182.7,182.79,182.3,182.47,67247.0
2016-09-29 11:20:00,182.47,182.58,182.13,182.13,62139.0,182.47,182.58,182.13,182.13,62139.0
2016-09-29 11:25:00,182.15,182.64,182.08,182.45,34031.0,182.15,182.64,182.08,182.45,34031.0
2016-09-29 11:30:00,182.47,182.5,181.92,182.03,58934.0,182.47,182.5,181.92,182.03,58934.0
2016-09-29 11:35:00,182.03,182.47,182.01,182.47,19005.0,182.03,182.47,182.01,182.47,19005.0
2016-09-29 11:40:00,182.49,182.73,182.35,182.4,18003.0,182.49,182.73,182.35,182.4,18003.0
2016-09-29 11:45:00,182.41,182.85,182.41,182.85,14777.0,182.41,182.85,182.41,182.85,14777.0
2016-09-29 11:50:00,182.83,182.97,182.65,182.91,29026.0,182.83,182.97,182.65,182.91,29026.0
2016-09-29 11:55:00,182.9,182.99,182.47,182.76,49393.0,182.9,182.99,182.47,182.76,49393.0
2016-09-29 12:00:00,182.74,183.07,182.74,183.07,12326.0,182.74,183.07,182.74,183.07,12326.0
2016-09-29 12:05:00,183.06,183.65,183.04,183.64,26743.0,183.06,183.65,183.04,183.64,26743.0
2016-09-29 12:10:00,183.66,183.69,183.4,183.57,62392.0,183.66,183.69,183.4,183.57,62392.0
2016-09-29 12:15:00,183.54,184.34,183.54,184.06,63054.0,183.54,184.34,183.54,184.06,63054.0
2016-09-29 12:20:00,184.12,184.15,183.48,183.92,51678.0,184.12,184.15,183.48,183.92,51678.0
2016-09-29 12:25:00,183.95,184.07,183.8,183.85,16976.0,183.95,184.07,183.8,183.85,16976.0
2016-09-29 12:30:00,183.84,183.88,183.6,183.73,29546.0,183.84,183.88,183.6,183.73,29546.0
2016-09-29 12:35:00,183.7,183.84,183.53,183.72,47060.0,183.7,183.84,183.53,183.72,47060.0
2016-09-29 12:40:00,183.64,183.83,183.54,183.68,38358.0,183.64,183.83,183.54,183.68,38358.0
2016-09-29 12:45:00,183.66,183.73,182.87,182.87,69609.0,183.66,183.73,182.87,182.87,69609.0
2016-09-29 12:50:00,182.82,183.04,182.54,182.86,26090.0,182.82,183.04,182.54,182.86,26090.0
2016-09-29 12:55:00,182.77,182.84,182.5,182.73,23782.0,182.77,182.84,182.5,182.73,23782.0
2016-09-29 13:00:00,182.75,182.75,182.2,182.21,30070.0,182.75,182.75,182.2,182.21,30070.0
2016-09-29 13:05:00,182.22,182.53,182.19,182.22,30526.0,182.22,182.53,182.19,182.22,30526.0
2016-09-29 13:10:00,182.2,183.01,182.2,182.91,28387.0,182.2,183.01,182.2,182.91,28387.0
2016-09-29 13:15:00,182.88,183.11,182.78,182.93,16031.0,182.88,183.11,182.78,182.93,16031.0
2016-09-29 13:20:00,182.84,182.99,182.75,182.94,23054.0,182.84,182.99,182.75,182.94,23054.0
2016-09-29 13:25:00,182.92,182.97,182.76,182.86,9705.0,182.92,182.97,182.76,182.86,9705.0
2016-09-29 13:30:00,182.82,182.85,182.65,182.69,15607.0,182.82,182.85,182.65,182.69,15607.0
2016-09-29 13:35:00,182.7,182.83,182.55,182.64,19084.0,182.7,182.83,182.55,182.64,19084.0
2016-09-29 13:40:00,182.69,182.7,182.25,182.45,15677.0,182.69,182.7,182.25,182.45,15677.0
2016-09-29 13:45:00,182.42,182.42,182.07,182.17,18009.0,182.42,182.42,182.07,182.17,18009.0
2016-09-29 13:50:00,182.23,182.23,181.95,182.02,49606.0,182.23,182.23,181.95,182.02,49606.0
2016-09-29 13:55:00,182.0,182.3,181.92,182.3,18941.0,182.0,182.3,181.92,182.3,18941.0
2016-09-29 14:00:00,182.22,182.42,181.95,182.34,23091.0,182.22,182.42,181.95,182.34,23091.0
2016-09-29 14:05:00,182.34,182.65,182.18,182.22,18676.0,182.34,182.65,182.18,182.22,18676.0
2016-09-29 14:10:00,182.21,182.27,181.55,181.72,79975.0,182.21,182.27,181.55,181.72,79975.0
2016-09-29 14:15:00,181.75,181.87,181.5,181.54,41291.0,181.75,181.87,181.5,181.54,41291.0
2016-09-29 14:20:00,181.61,182.18,181.59,182.18,21333.0,181.61,182.18,181.59,182.18,21333.0
2016-09-29 14:25:00,182.17,182.54,182.09,182.52,19203.0,182.17,182.54,182.09,182.52,19203.0
2016-09-29 14:30:00,182.46,182.6,182.3,182.5,21156.0,182.46,182.6,182.3,182.5,21156.0
2016-09-29 14:35:00,182.56,182.82,182.53,182.58,24337.0,182.56,182.82,182.53,182.58,24337.0
2016-09-29 14:40:00,182.69,182.74,182.35,182.36,10243.0,182.69,182.74,182.35,182.36,10243.0
2016-09-29 14:45:00,182.33,182.61,182.3,182.55,16492.0,182.33,182.61,182.3,182.55,16492.0
2016-09-29 14:50:00,182.61,182.77,182.5,182.57,10101.0,182.61,182.77,182.5,182.57,10101.0
2016-09-29 14:55:00,182.59,182.79,182.3,182.31,16090.0,182.59,182.79,182.3,182.31,16090.0
2016-09-29 15:00:00,182.31,182.56,182.23,182.36,13990.0,182.31,182.56,182.23,182.36,13990.0
2016-09-29 15:05:00,182.34,182.58,182.27,182.51,27007.0,182.34,182.58,182.27,182.51,27007.0
2016-09-29 15:10:00,182.53,182.68,182.39,182.68,22388.0,182.53,182.68,182.39,182.68,22388.0
2016-09-29 15:15:00,182.63,182.67,182.45,182.61,16925.0,182.63,182.67,182.45,182.61,16925.0
2016-09-29 15:20:00,182.57,182.88,182.55,182.74,34217.0,182.57,182.88,182.55,182.74,34217.0
2016-09-29 15:25:00,182.71,182.76,182.38,182.56,61015.0,182.71,182.76,182.38,182.56,61015.0
2016-09-29 15:30:00,182.57,182.89,182.39,182.73,55948.0,182.57,182.89,182.39,182.73,55948.0
2016-09-29 15:35:00,182.69,182.75,182.61,182.7,45517.0,182.69,182.75,182.61,182.7,45517.0
2016-09-29 15:40:00,182.68,182.74,182.45,182.48,61391.0,182.68,182.74,182.45,182.48,61391.0
2016-09-29 15:45:00,182.5,182.5,182.17,182.26,64140.0,182.5,182.5,182.17,182.26,64140.0
2016-09-29 15:50:00,182.28,182.34,182.17,182.2,100244.0,182.28,182.34,182.17,182.2,100244.0
2016-09-29 15:55:00,182.19,182.23,182.04,182.23,190640.0,182.19,182.23,182.04,182.23,190640.0
2016-09-30 09:30:00,183.84,184.63,183.1,183.49,80892.0,183.84,184.63,183.1,183.49,80892.0
2016-09-30 09:35:00,183.44,183.45,182.64,183.03,30016.0,183.44,183.45,182.64,183.03,30016.0
2016-09-30 09:40:00,183.11,183.12,182.28,182.7,42755.0,183.11,183.12,182.28,182.7,42755.0
2016-09-30 09:45:00,182.86,182.98,182.36,182.38,12262.0,182.86,182.98,182.36,182.38,12262.0
2016-09-30 09:50:00,182.43,182.48,182.15,182.28,15919.0,182.43,182.48,182.15,182.28,15919.0
2016-09-30 09:55:00,182.25,182.68,182.17,182.63,19410.0,182.25,182.68,182.17,182.63,19410.0
2016-09-30 10:00:00,182.65,182.69,182.27,182.5,19331.0,182.65,182.69,182.27,182.5,19331.0
2016-09-30 10:05:00,182.5,182.74,181.98,182.22,23466.0,182.5,182.74,181.98,182.22,23466.0
2016-09-30 10:10:00,182.31,182.31,181.58,181.72,33710.0,182.31,182.31,181.58,181.72,33710.0
2016-09-30 10:15:00,181.74,181.74,181.06,181.07,20547.0,181.74,181.74,181.06,181.07,20547.0
2016-09-30 10:20:00,181.17,181.19,180.63,181.05,33261.0,181.17,181.19,180.63,181.05,33261.0
2016-09-30 10:25:00,181.0,181.47,180.96,181.41,14866.0,181.0,181.47,180.96,181.41,14866.0
2016-09-30 10:30:00,181.36,182.3,181.35,182.26,24127.0,181.36,182.3,181.35,182.26,24127.0
2016-09-30 10:35:00,182.27,182.41,181.75,181.77,27942.0,182.27,182.41,181.75,181.77,27942.0
2016-09-30 10:40:00,181.82,182.15,181.56,182.0,13264.0,181.82,182.15,181.56,182.0,13264.0
2016-09-30 10:45:00,181.94,182.06,181.81,182.06,7888.0,181.94,182.06,181.81,182.06,7888.0
2016-09-30 10:50:00,182.0,182.54,181.96,182.31,15942.0,182.0,182.54,181.96,182.31,15942.0
2016-09-30 10:55:00,182.37,182.55,182.28,182.42,11753.0,182.37,182.55,182.28,182.42,11753.0
2016-09-30 11:00:00,182.48,182.48,181.93,182.09,18935.0,182.48,182.48,181.93,182.09,18935.0
2016-09-30 11:05:00,182.11,182.29,182.0,182.29,15938.0,182.11,182.29,182.0,182.29,15938.0
2016-09-30 11:10:00,182.26,182.55,182.04,182.27,20710.0,182.26,182.55,182.04,182.27,20710.0
2016-09-30 11:15:00,182.23,182.3,182.01,182.15,15900.0,182.23,182.3,182.01,182.15,15900.0
2016-09-30 11:20:00,182.19,182.27,182.06,182.08,11132.0,182.19,182.27,182.06,182.08,11132.0
2016-09-30 11:25:00,182.24,182.49,182.18,182.38,13260.0,182.24,182.49,182.18,182.38,13260.0
2016-09-30 11:30:00,182.38,182.94,182.38,182.73,35850.0,182.38,182.94,182.38,182.73,35850.0
2016-09-30 11:35:00,182.78,182.92,182.72,182.89,44300.0,182.78,182.92,182.72,182.89,44300.0
2016-09-30 11:40:00,182.93,183.41,182.88,183.03,27180.0,182.93,183.41,182.88,183.03,27180.0
2016-09-30 11:45:00,183.11,183.11,182.94,183.02,11822.0,183.11,183.11,182.94,183.02,11822.0
2016-09-30 11:50:00,183.0,183.11,182.79,183.02,20577.0,183.0,183.11,182.79,183.02,20577.0
2016-09-30 11:55:00,183.03,183.14,182.4,182.46,21382.0,183.03,183.14,182.4,182.46,21382.0
2016-09-30 12:00:00,182.44,182.93,182.41,182.71,12733.0,182.44,182.93,182.41,182.71,12733.0
2016-09-30 12:05:00,182.71,182.88,182.65,182.77,9167.0,182.71,182.88,182.65,182.77,9167.0
2016-09-30 12:10:00,182.79,183.02,182.7,183.01,38320.0,182.79,183.02,182.7,183.01,38320.0
2016-09-30 12:15:00,182.99,183.32,182.94,183.32,25169.0,182.99,183.32,182.94,183.32,25169.0
2016-09-30 12:20:00,183.36,183.47,183.23,183.37,8700.0,183.36,183.47,183.23,183.37,8700.0
2016-09-30 12:25:00,183.42,183.78,183.33,183.61,14235.0,183.42,183.78,183.33,183.61,14235.0
2016-09-30 12:30:00,183.68,183.7,183.32,183.32,10478.0,183.68,183.7,183.32,183.32,10478.0
2016-09-30 12:35:00,183.28,183.46,183.2,183.43,10050.0,183.28,183.46,183.2,183.43,10050.0
2016-09-30 12:40:00,183.44,183.44,183.17,183.42,12690.0,183.44,183.44,183.17,183.42,12690.0
2016-09-30 12:45:00,183.46,183.46,183.22,183.38,10014.0,183.46,183.46,183.22,183.38,10014.0
2016-09-30 12:50:00,183.42,183.42,183.13,183.28,6100.0,183.42,183.42,183.13,183.28,6100.0
2016-09-30 12:55:00,183.29,183.47,183.29,183.29,7423.0,183.29,183.47,183.29,183.29,7423.0
2016-09-30 13:00:00,183.32,183.68,183.32,183.57,24598.0,183.32,183.68,183.32,183.57,24598.0
2016-09-30 13:05:00,183.65,183.93,183.53,183.87,61019.0,183.65,183.93,183.53,183.87,61019.0
2016-09-30 13:10:00,183.89,183.89,183.53,183.63,10549.0,183.89,183.89,183.53,183.63,10549.0
2016-09-30 13:15:00,183.6,183.6,183.29,183.29,12434.0,183.6,183.6,183.29,183.29,12434.0
2016-09-30 13:20:00,183.24,183.46,183.13,183.31,13946.0,183.24,183.46,183.13,183.31,13946.0
2016-09-30 13:25:00,183.3,183.39,183.1,183.24,10363.0,183.3,183.39,183.1,183.24,10363.0
2016-09-30 13:30:00,183.24,183.27,183.15,183.21,13042.0,183.24,183.27,183.15,183.21,13042.0
2016-09-30 13:35:00,183.24,183.28,183.07,183.21,20340.0,183.24,183.28,183.07,183.21,20340.0
2016-09-30 13:40:00,183.19,183.2,183.04,183.14,11388.0,183.19,183.2,183.04,183.14,11388.0
2016-09-30 13:45:00,183.17,183.22,183.11,183.15,5292.0,183.17,183.22,183.11,183.15,5292.0
2016-09-30 13:50:00,183.12,183.2,183.1,183.15,6506.0,183.12,183.2,183.1,183.15,6506.0
2016-09-30 13:55:00,183.13,183.21,183.07,183.11,5923.0,183.13,183.21,183.07,183.11,5923.0
2016-09-30 14:00:00,183.16,183.28,183.13,183.22,9019.0,183.16,183.28,183.13,183.22,9019.0
2016-09-30 14:05:00,183.17,183.29,183.0,183.13,34508.0,183.17,183.29,183.0,183.13,34508.0
2016-09-30 14:10:00,183.12,183.25,183.02,183.04,32763.0,183.12,183.25,183.02,183.04,32763.0
2016-09-30 14:15:00,183.0,183.18,182.9,183.16,11995.0,183.0,183.18,182.9,183.16,11995.0
2016-09-30 14:20:00,183.19,183.19,183.02,183.06,7859.0,183.19,183.19,183.02,183.06,7859.0
2016-09-30 14:25:00,183.09,183.13,183.0,183.02,10658.0,183.09,183.13,183.0,183.02,10658.0
2016-09-30 14:30:00,183.04,183.05,182.84,182.98,6604.0,183.04,183.05,182.84,182.98,6604.0
2016-09-30 14:35:00,182.9,183.01,182.85,182.88,6335.0,182.9,183.01,182.85,182.88,6335.0
2016-09-30 14:40:00,182.92,182.93,182.75,182.84,10945.0,182.92,182.93,182.75,182.84,10945.0
2016-09-30 14:45:00,182.85,183.34,182.85,183.29,16675.0,182.85,183.34,182.85,183.29,16675.0
2016-09-30 14:50:00,183.25,183.25,183.07,183.12,7822.0,183.25,183.25,183.07,183.12,7822.0
2016-09-30 14:55:00,183.09,183.3,183.07,183.3,11909.0,183.09,183.3,183.07,183.3,11909.0
2016-09-30 15:00:00,183.28,183.42,183.14,183.14,11030.0,183.28,183.42,183.14,183.14,11030.0
2016-09-30 15:05:00,183.12,183.24,183.04,183.16,7700.0,183.12,183.24,183.04,183.16,7700.0
2016-09-30 15:10:00,183.14,183.14,183.05,183.1,17030.0,183.14,183.14,183.05,183.1,17030.0
2016-09-30 15:15:00,183.1,183.14,182.78,182.78,17804.0,183.1,183.14,182.78,182.78,17804.0
2016-09-30 15:20:00,182.77,182.88,182.74,182.8,18511.0,182.77,182.88,182.74,182.8,18511.0
2016-09-30 15:25:00,182.8,183.12,182.8,183.03,27126.0,182.8,183.12,182.8,183.03,27126.0
2016-09-30 15:30:00,183.01,183.15,182.88,182.89,20046.0,183.01,183.15,182.88,182.89,20046.0
2016-09-30 15:35:00,182.9,183.03,182.71,182.8,21658.0,182.9,183.03,182.71,182.8,21658.0
2016-09-30 15:40:00,182.81,182.87,182.75,182.8,26702.0,182.81,182.87,182.75,182.8,26702.0
2016-09-30 15:45:00,182.84,183.11,182.79,183.03,35560.0,182.84,183.11,182.79,183.03,35560.0
2016-09-30 15:50:00,183.04,183.04,182.56,182.62,65575.0,183.04,183.04,182.56,182.62,65575.0
2016-09-30 15:55:00,182.62,182.68,182.06,182.07,174620.0,182.62,182.68,182.06,182.07,174620.0
2016-10-03 09:30:00,182.84,184.0,182.15,183.96,84027.0,182.84,184.0,182.15,183.96,84027.0
2016-10-03 09:35:00,183.96,184.5,183.02,183.61,39510.0,183.96,184.5,183.02,183.61,39510.0
2016-10-03 09:40:00,183.72,183.72,182.4,182.8,47587.0,183.72,183.72,182.4,182.8,47587.0
2016-10-03 09:45:00,182.57,183.23,182.55,182.62,22402.0,182.57,183.23,182.55,182.62,22402.0
2016-10-03 09:50:00,182.72,182.87,182.5,182.79,18292.0,182.72,182.87,182.5,182.79,18292.0
2016-10-03 09:55:00,182.67,182.8,182.22,182.31,25091.0,182.67,182.8,182.22,182.31,25091.0
2016-10-03 10:00:00,182.3,182.69,182.12,182.37,14710.0,182.3,182.69,182.12,182.37,14710.0
2016-10-03 10:05:00,182.32,182.39,182.0,182.14,15225.0,182.32,182.39,182.0,182.14,15225.0
2016-10-03 10:10:00,182.04,182.28,181.9,182.01,29887.0,182.04,182.28,181.9,182.01,29887.0
2016-10-03 10:15:00,181.98,182.15,181.9,182.04,27306.0,181.98,182.15,181.9,182.04,27306.0
2016-10-03 10:20:00,182.08,182.16,181.62,181.89,12328.0,182.08,182.16,181.62,181.89,12328.0
2016-10-03 10:25:00,181.89,182.27,181.75,182.25,20300.0,181.89,182.27,181.75,182.25,20300.0
2016-10-03 10:30:00,182.26,182.49,182.16,182.46,10804.0,182.26,182.49,182.16,182.46,10804.0
2016-10-03 10:35:00,182.38,182.42,182.0,182.3,18760.0,182.38,182.42,182.0,182.3,18760.0
2016-10-03 10:40:00,182.25,183.08,182.24,182.87,27727.0,182.25,183.08,182.24,182.87,27727.0
2016-10-03 10:45:00,182.88,182.88,182.52,182.66,10810.0,182.88,182.88,182.52,182.66,10810.0
2016-10-03 10:50:00,182.66,182.72,182.03,182.08,20338.0,182.66,182.72,182.03,182.08,20338.0
2016-10-03 10:55:00,182.07,182.17,182.0,182.11,18833.0,182.07,182.17,182.0,182.11,18833.0
2016-10-03 11:00:00,182.11,182.27,181.93,182.09,18634.0,182.11,182.27,181.93,182.09,18634.0
2016-10-03 11:05:00,182.0,182.07,181.87,181.99,5248.0,182.0,182.07,181.87,181.99,5248.0
2016-10-03 11:10:00,182.07,182.35,181.92,182.32,8745.0,182.07,182.35,181.92,182.32,8745.0
2016-10-03 11:15:00,182.35,182.4,181.96,182.12,12000.0,182.35,182.4,181.96,182.12,12000.0
2016-10-03 11:20:00,182.17,182.23,181.97,182.04,17917.0,182.17,182.23,181.97,182.04,17917.0
2016-10-03 11:25:00,182.04,182.24,182.04,182.21,17227.0,182.04,182.24,182.04,182.21,17227.0
2016-10-03 11:30:00,182.22,182.41,182.22,182.3,28082.0,182.22,182.41,182.22,182.3,28082.0
2016-10-03 11:35:00,182.33,182.5,182.25,182.26,48009.0,182.33,182.5,182.25,182.26,48009.0
2016-10-03 11:40:00,182.16,182.48,182.12,182.48,4264.0,182.16,182.48,182.12,182.48,4264.0
2016-10-03 11:45:00,182.41,182.49,182.24,182.43,30926.0,182.41,182.49,182.24,182.43,30926.0
2016-10-03 11:50:00,182.4,182.64,182.31,182.62,45435.0,182.4,182.64,182.31,182.62,45435.0
2016-10-03 11:55:00,182.5,182.54,182.31,182.34,13506.0,182.5,182.54,182.31,182.34,13506.0
2016-10-03 12:00:00,182.34,182.5,182.29,182.42,7214.0,182.34,182.5,182.29,182.42,7214.0
2016-10-03 12:05:00,182.46,182.8,182.43,182.74,26629.0,182.46,182.8,182.43,182.74,26629.0
2016-10-03 12:10:00,182.72,182.74,182.47,182.48,10587.0,182.72,182.74,182.47,182.48,10587.0
2016-10-03 12:15:00,182.55,182.74,182.42,182.63,8300.0,182.55,182.74,182.42,182.63,8300.0
2016-10-03 12:20:00,182.69,182.69,182.41,182.53,9713.0,182.69,182.69,182.41,182.53,9713.0
2016-10-03 12:25:00,182.53,182.93,182.43,182.9,17539.0,182.53,182.93,182.43,182.9,17539.0
2016-10-03 12:30:00,182.81,182.96,182.59,182.91,6787.0,182.81,182.96,182.59,182.91,6787.0
2016-10-03 12:35:00,182.9,182.98,182.81,182.87,13289.0,182.9,182.98,182.81,182.87,13289.0
2016-10-03 12:40:00,182.88,183.13,182.8,183.02,40376.0,182.88,183.13,182.8,183.02,40376.0
2016-10-03 12:45:00,183.01,183.05,182.88,182.9,9211.0,183.01,183.05,182.88,182.9,9211.0
2016-10-03 12:50:00,182.88,183.15,182.86,182.95,10852.0,182.88,183.15,182.86,182.95,10852.0
2016-10-03 12:55:00,182.97,183.2,182.8,183.2,13388.0,182.97,183.2,182.8,183.2,13388.0
2016-10-03 13:00:00,183.2,183.22,183.02,183.19,10650.0,183.2,183.22,183.02,183.19,10650.0
2016-10-03 13:05:00,183.19,183.24,183.0,183.17,17548.0,183.19,183.24,183.0,183.17,17548.0
2016-10-03 13:10:00,183.09,183.12,182.96,183.02,21177.0,183.09,183.12,182.96,183.02,21177.0
2016-10-03 13:15:00,183.05,183.2,182.98,183.2,11526.0,183.05,183.2,182.98,183.2,11526.0
2016-10-03 13:20:00,183.16,183.21,183.07,183.18,8843.0,183.16,183.21,183.07,183.18,8843.0
2016-10-03 13:25:00,183.21,183.21,183.01,183.12,9146.0,183.21,183.21,183.01,183.12,9146.0
2016-10-03 13:30:00,183.12,183.19,182.65,182.81,22038.0,183.12,183.19,182.65,182.81,22038.0
2016-10-03 13:35:00,182.84,182.84,182.42,182.49,14602.0,182.84,182.84,182.42,182.49,14602.0
2016-10-03 13:40:00,182.51,182.57,182.27,182.38,15890.0,182.51,182.57,182.27,182.38,15890.0
2016-10-03 13:45:00,182.37,182.54,182.25,182.34,14045.0,182.37,182.54,182.25,182.34,14045.0
2016-10-03 13:50:00,182.38,182.38,182.15,182.16,19815.0,182.38,182.38,182.15,182.16,19815.0
2016-10-03 13:55:00,182.21,182.66,182.16,182.53,11357.0,182.21,182.66,182.16,182.53,11357.0
2016-10-03 14:00:00,182.56,182.96,182.56,182.92,12033.0,182.56,182.96,182.56,182.92,12033.0
2016-10-03 14:05:00,182.83,182.94,182.67,182.94,7963.0,182.83,182.94,182.67,182.94,7963.0
2016-10-03 14:10:00,182.95,183.0,182.77,182.86,4400.0,182.95,183.0,182.77,182.86,4400.0
2016-10-03 14:15:00,182.82,182.98,182.81,182.92,4351.0,182.82,182.98,182.81,182.92,4351.0
2016-10-03 14:20:00,182.94,183.21,182.94,183.17,10473.0,182.94,183.21,182.94,183.17,10473.0
2016-10-03 14:25:00,183.17,183.18,182.84,183.0,10500.0,183.17,183.18,182.84,183.0,10500.0
2016-10-03 14:30:00,182.94,183.2,182.91,183.14,15108.0,182.94,183.2,182.91,183.14,15108.0
2016-10-03 14:35:00,183.12,183.14,183.06,183.06,9528.0,183.12,183.14,183.06,183.06,9528.0
2016-10-03 14:40:00,183.06,183.18,183.06,183.17,6319.0,183.06,183.18,183.06,183.17,6319.0
2016-10-03 14:45:00,183.18,183.21,183.07,183.12,9574.0,183.18,183.21,183.07,183.12,9574.0
2016-10-03 14:50:00,183.12,183.17,183.03,183.12,9881.0,183.12,183.17,183.03,183.12,9881.0
2016-10-03 14:55:00,183.07,183.19,182.91,183.12,16209.0,183.07,183.19,182.91,183.12,16209.0
2016-10-03 15:00:00,183.11,183.27,183.07,183.15,7500.0,183.11,183.27,183.07,183.15,7500.0
2016-10-03 15:05:00,183.16,183.44,183.14,183.44,14397.0,183.16,183.44,183.14,183.44,14397.0
2016-10-03 15:10:00,183.43,183.44,183.31,183.4,11139.0,183.43,183.44,183.31,183.4,11139.0
2016-10-03 15:15:00,183.4,183.48,183.34,183.48,9383.0,183.4,183.48,183.34,183.48,9383.0
2016-10-03 15:20:00,183.44,183.44,183.27,183.34,10549.0,183.44,183.44,183.27,183.34,10549.0
2016-10-03 15:25:00,183.3,183.43,183.26,183.28,12525.0,183.3,183.43,183.26,183.28,12525.0
2016-10-03 15:30:00,183.28,183.35,183.15,183.32,21478.0,183.28,183.35,183.15,183.32,21478.0
2016-10-03 15:35:00,183.32,183.48,183.28,183.3,13934.0,183.32,183.48,183.28,183.3,13934.0
2016-10-03 15:40:00,183.33,183.53,183.31,183.31,20302.0,183.33,183.53,183.31,183.31,20302.0
2016-10-03 15:45:00,183.38,183.53,183.38,183.5,16409.0,183.38,183.53,183.38,183.5,16409.0
2016-10-03 15:50:00,183.5,183.57,183.44,183.52,34183.0,183.5,183.57,183.44,183.52,34183.0
2016-10-03 15:55:00,183.51,183.66,183.4,183.59,74909.0,183.51,183.66,183.4,183.59,74909.0
2016-10-04 09:30:00,184.0,185.25,183.81,184.71,91496.0,184.0,185.25,183.81,184.71,91496.0
2016-10-04 09:35:00,184.84,185.0,184.12,184.89,45725.0,184.84,185.0,184.12,184.89,45725.0
2016-10-04 09:40:00,184.99,185.2,184.51,184.64,34086.0,184.99,185.2,184.51,184.64,34086.0
2016-10-04 09:45:00,184.69,185.21,184.5,184.66,29412.0,184.69,185.21,184.5,184.66,29412.0
2016-10-04 09:50:00,184.79,185.45,184.76,185.34,39866.0,184.79,185.45,184.76,185.34,39866.0
2016-10-04 09:55:00,185.4,186.0,185.31,186.0,35732.0,185.4,186.0,185.31,186.0,35732.0
2016-10-04 10:00:00,185.99,186.07,185.53,186.0,49658.0,185.99,186.07,185.53,186.0,49658.0
2016-10-04 10:05:00,186.0,186.14,185.06,185.1,58056.0,186.0,186.14,185.06,185.1,58056.0
2016-10-04 10:10:00,185.07,185.18,184.56,185.0,50755.0,185.07,185.18,184.56,185.0,50755.0
2016-10-04 10:15:00,184.96,185.49,184.87,185.48,39226.0,184.96,185.49,184.87,185.48,39226.0
2016-10-04 10:20:00,185.49,185.88,185.1,185.88,19492.0,185.49,185.88,185.1,185.88,19492.0
2016-10-04 10:25:00,185.88,185.99,185.7,185.99,41747.0,185.88,185.99,185.7,185.99,41747.0
2016-10-04 10:30:00,185.98,186.43,185.8,186.38,32141.0,185.98,186.43,185.8,186.38,32141.0
2016-10-04 10:35:00,186.38,186.94,186.37,186.77,37799.0,186.38,186.94,186.37,186.77,37799.0
2016-10-04 10:40:00,186.83,187.24,186.4,186.59,48778.0,186.83,187.24,186.4,186.59,48778.0
2016-10-04 10:45:00,186.62,186.87,186.53,186.63,17757.0,186.62,186.87,186.53,186.63,17757.0
2016-10-04 10:50:00,186.72,186.81,186.22,186.22,19692.0,186.72,186.81,186.22,186.22,19692.0
2016-10-04 10:55:00,186.3,186.59,186.09,186.43,16110.0,186.3,186.59,186.09,186.43,16110.0
2016-10-04 11:00:00,186.39,186.61,185.81,185.81,16390.0,186.39,186.61,185.81,185.81,16390.0
2016-10-04 11:05:00,185.98,186.16,185.9,186.04,10405.0,185.98,186.16,185.9,186.04,10405.0
2016-10-04 11:10:00,186.21,186.25,185.9,185.92,11869.0,186.21,186.25,185.9,185.92,11869.0
2016-10-04 11:15:00,185.84,185.99,185.52,185.98,18695.0,185.84,185.99,185.52,185.98,18695.0
2016-10-04 11:20:00,185.84,185.99,185.7,185.77,16452.0,185.84,185.99,185.7,185.77,16452.0
2016-10-04 11:25:00,185.79,186.12,185.7,186.08,14121.0,185.79,186.12,185.7,186.08,14121.0
2016-10-04 11:30:00,186.12,186.25,185.96,186.24,27905.0,186.12,186.25,185.96,186.24,27905.0
2016-10-04 11:35:00,186.25,186.6,186.17,186.34,63914.0,186.25,186.6,186.17,186.34,63914.0
2016-10-04 11:40:00,186.2,186.31,186.02,186.21,39289.0,186.2,186.31,186.02,186.21,39289.0
2016-10-04 11:45:00,186.16,186.25,185.86,186.06,10221.0,186.16,186.25,185.86,186.06,10221.0
2016-10-04 11:50:00,186.09,186.33,185.92,186.14,13728.0,186.09,186.33,185.92,186.14,13728.0
2016-10-04 11:55:00,186.07,186.08,185.53,185.74,16607.0,186.07,186.08,185.53,185.74,16607.0
2016-10-04 12:00:00,185.71,186.09,185.68,185.92,9497.0,185.71,186.09,185.68,185.92,9497.0
2016-10-04 12:05:00,185.93,185.96,185.58,185.68,16494.0,185.93,185.96,185.58,185.68,16494.0
2016-10-04 12:10:00,185.75,185.81,185.39,185.63,25552.0,185.75,185.81,185.39,185.63,25552.0
2016-10-04 12:15:00,185.68,185.73,185.36,185.58,39376.0,185.68,185.73,185.36,185.58,39376.0
2016-10-04 12:20:00,185.52,185.58,185.26,185.4,11400.0,185.52,185.58,185.26,185.4,11400.0
2016-10-04 12:25:00,185.4,185.46,185.12,185.17,7475.0,185.4,185.46,185.12,185.17,7475.0
2016-10-04 12:30:00,185.14,185.22,184.97,185.22,17884.0,185.14,185.22,184.97,185.22,17884.0
2016-10-04 12:35:00,185.24,185.62,185.21,185.47,16198.0,185.24,185.62,185.21,185.47,16198.0
2016-10-04 12:40:00,185.51,185.51,185.09,185.2,6700.0,185.51,185.51,185.09,185.2,6700.0
2016-10-04 12:45:00,185.25,185.25,184.63,184.73,11949.0,185.25,185.25,184.63,184.73,11949.0
2016-10-04 12:50:00,184.68,184.84,184.6,184.76,9447.0,184.68,184.84,184.6,184.76,9447.0
2016-10-04 12:55:00,184.73,184.8,184.47,184.69,19810.0,184.73,184.8,184.47,184.69,19810.0
2016-10-04 13:00:00,184.75,184.9,184.63,184.9,17888.0,184.75,184.9,184.63,184.9,17888.0
2016-10-04 13:05:00,185.01,185.16,184.85,184.85,10874.0,185.01,185.16,184.85,184.85,10874.0
2016-10-04 13:10:00,184.83,184.87,184.65,184.69,9230.0,184.83,184.87,184.65,184.69,9230.0
2016-10-04 13:15:00,184.64,184.66,184.16,184.19,13174.0,184.64,184.66,184.16,184.19,13174.0
2016-10-04 13:20:00,184.25,184.29,183.61,183.61,26359.0,184.25,184.29,183.61,183.61,26359.0
2016-10-04 13:25:00,183.66,184.11,183.61,183.98,16713.0,183.66,184.11,183.61,183.98,16713.0
2016-10-04 13:30:00,183.99,184.03,183.86,183.95,7411.0,183.99,184.03,183.86,183.95,7411.0
2016-10-04 13:35:00,183.97,184.28,183.92,184.28,9782.0,183.97,184.28,183.92,184.28,9782.0
2016-10-04 13:40:00,184.25,184.51,184.02,184.38,40632.0,184.25,184.51,184.02,184.38,40632.0
2016-10-04 13:45:00,184.41,184.56,184.35,184.4,9486.0,184.41,184.56,184.35,184.4,9486.0
2016-10-04 13:50:00,184.4,184.4,184.22,184.28,20721.0,184.4,184.4,184.22,184.28,20721.0
2016-10-04 13:55:00,184.28,184.33,183.9,183.9,10403.0,184.28,184.33,183.9,183.9,10403.0
2016-10-04 14:00:00,183.97,184.35,183.97,184.28,13696.0,183.97,184.35,183.97,184.28,13696.0
2016-10-04 14:05:00,184.26,184.5,184.14,184.42,37185.0,184.26,184.5,184.14,184.42,37185.0
2016-10-04 14:10:00,184.42,184.42,184.26,184.33,6300.0,184.42,184.42,184.26,184.33,6300.0
2016-10-04 14:15:00,184.34,184.34,183.94,184.0,7417.0,184.34,184.34,183.94,184.0,7417.0
2016-10-04 14:20:00,183.98,184.19,183.81,184.13,8685.0,183.98,184.19,183.81,184.13,8685.0
2016-10-04 14:25:00,184.05,184.09,183.92,183.99,15167.0,184.05,184.09,183.92,183.99,15167.0
2016-10-04 14:30:00,183.98,184.13,183.94,184.03,5522.0,183.98,184.13,183.94,184.03,5522.0
2016-10-04 14:35:00,184.03,184.08,183.89,184.04,7887.0,184.03,184.08,183.89,184.04,7887.0
2016-10-04 14:40:00,184.09,184.23,184.09,184.12,6387.0,184.09,184.23,184.09,184.12,6387.0
2016-10-04 14:45:00,184.08,184.08,183.85,183.87,12737.0,184.08,184.08,183.85,183.87,12737.0
2016-10-04 14:50:00,183.81,183.9,183.73,183.85,8159.0,183.81,183.9,183.73,183.85,8159.0
2016-10-04 14:55:00,183.88,183.88,183.52,183.57,19803.0,183.88,183.88,183.52,183.57,19803.0
2016-10-04 15:00:00,183.52,183.72,183.52,183.71,8739.0,183.52,183.72,183.52,183.71,8739.0
2016-10-04 15:05:00,183.72,183.89,183.68,183.68,10805.0,183.72,183.89,183.68,183.68,10805.0
2016-10-04 15:10:00,183.68,183.75,183.6,183.69,12429.0,183.68,183.75,183.6,183.69,12429.0
2016-10-04 15:15:00,183.64,183.79,183.63,183.79,7960.0,183.64,183.79,183.63,183.79,7960.0
2016-10-04 15:20:00,183.81,184.08,183.65,184.02,40408.0,183.81,184.08,183.65,184.02,40408.0
2016-10-04 15:25:00,184.0,184.23,183.87,184.23,23423.0,184.0,184.23,183.87,184.23,23423.0
2016-10-04 15:30:00,184.29,184.32,184.13,184.2,12542.0,184.29,184.32,184.13,184.2,12542.0
2016-10-04 15:35:00,184.2,184.39,184.07,184.38,21255.0,184.2,184.39,184.07,184.38,21255.0
2016-10-04 15:40:00,184.41,184.52,184.17,184.17,46373.0,184.41,184.52,184.17,184.17,46373.0
2016-10-04 15:45:00,184.17,184.31,184.11,184.17,17879.0,184.17,184.31,184.11,184.17,17879.0
2016-10-04 15:50:00,184.19,184.19,183.96,184.08,34338.0,184.19,184.19,183.96,184.08,34338.0
2016-10-04 15:55:00,184.05,184.25,183.96,184.07,91901.0,184.05,184.25,183.96,184.07,91901.0
2016-10-05 09:30:00,185.81,185.89,184.33,184.64,60263.0,185.81,185.89,184.33,184.64,60263.0
2016-10-05 09:35:00,184.61,185.18,184.61,184.77,26820.0,184.61,185.18,184.61,184.77,26820.0
2016-10-05 09:40:00,184.74,185.13,184.63,184.84,13972.0,184.74,185.13,184.63,184.84,13972.0
2016-10-05 09:45:00,184.86,185.08,184.53,184.8,24859.0,184.86,185.08,184.53,184.8,24859.0
2016-10-05 09:50:00,184.8,184.89,184.39,184.56,17736.0,184.8,184.89,184.39,184.56,17736.0
2016-10-05 09:55:00,184.5,184.72,184.15,184.72,15276.0,184.5,184.72,184.15,184.72,15276.0
2016-10-05 10:00:00,184.79,184.79,184.14,184.38,38236.0,184.79,184.79,184.14,184.38,38236.0
2016-10-05 10:05:00,184.42,185.16,184.38,184.86,32654.0,184.42,185.16,184.38,184.86,32654.0
2016-10-05 10:10:00,184.75,184.94,184.55,184.67,14937.0,184.75,184.94,184.55,184.67,14937.0
2016-10-05 10:15:00,184.7,184.74,183.66,183.66,28160.0,184.7,184.74,183.66,183.66,28160.0
2016-10-05 10:20:00,183.66,184.21,183.58,184.08,29715.0,183.66,184.21,183.58,184.08,29715.0
2016-10-05 10:25:00,184.11,184.59,184.09,184.43,28279.0,184.11,184.59,184.09,184.43,28279.0
2016-10-05 10:30:00,184.46,184.46,184.13,184.38,10481.0,184.46,184.46,184.13,184.38,10481.0
2016-10-05 10:35:00,184.43,184.65,184.39,184.53,12675.0,184.43,184.65,184.39,184.53,12675.0
2016-10-05 10:40:00,184.53,184.56,184.05,184.19,9900.0,184.53,184.56,184.05,184.19,9900.0
2016-10-05 10:45:00,184.07,184.42,184.02,184.07,8171.0,184.07,184.42,184.02,184.07,8171.0
2016-10-05 10:50:00,184.19,184.19,183.87,183.95,10282.0,184.19,184.19,183.87,183.95,10282.0
2016-10-05 10:55:00,183.93,184.04,183.76,183.77,20508.0,183.93,184.04,183.76,183.77,20508.0
2016-10-05 11:00:00,183.75,183.75,183.28,183.72,22368.0,183.75,183.75,183.28,183.72,22368.0
2016-10-05 11:05:00,183.79,183.96,183.6,183.87,17134.0,183.79,183.96,183.6,183.87,17134.0
2016-10-05 11:10:00,183.92,184.14,183.9,184.14,14500.0,183.92,184.14,183.9,184.14,14500.0
2016-10-05 11:15:00,184.1,184.24,183.9,184.08,16897.0,184.1,184.24,183.9,184.08,16897.0
2016-10-05 11:20:00,184.14,184.2,183.93,184.13,8000.0,184.14,184.2,183.93,184.13,8000.0
2016-10-05 11:25:00,184.2,184.46,184.07,184.45,8080.0,184.2,184.46,184.07,184.45,8080.0
2016-10-05 11:30:00,184.41,184.77,184.29,184.72,30232.0,184.41,184.77,184.29,184.72,30232.0
2016-10-05 11:35:00,184.75,184.88,184.64,184.7,32194.0,184.75,184.88,184.64,184.7,32194.0
2016-10-05 11:40:00,184.68,184.73,184.4,184.48,10450.0,184.68,184.73,184.4,184.48,10450.0
2016-10-05 11:45:00,184.47,184.6,184.44,184.6,9502.0,184.47,184.6,184.44,184.6,9502.0
2016-10-05 11:50:00,184.64,184.94,184.58,184.94,42248.0,184.64,184.94,184.58,184.94,42248.0
2016-10-05 11:55:00,184.88,184.92,184.61,184.71,21400.0,184.88,184.92,184.61,184.71,21400.0
2016-10-05 12:00:00,184.73,184.74,184.61,184.63,5633.0,184.73,184.74,184.61,184.63,5633.0
2016-10-05 12:05:00,184.68,184.9,184.64,184.8,18253.0,184.68,184.9,184.64,184.8,18253.0
2016-10-05 12:10:00,184.86,184.92,184.75,184.81,9863.0,184.86,184.92,184.75,184.81,9863.0
2016-10-05 12:15:00,184.79,184.79,184.61,184.68,6366.0,184.79,184.79,184.61,184.68,6366.0
2016-10-05 12:20:00,184.61,184.64,184.36,184.62,11529.0,184.61,184.64,184.36,184.62,11529.0
2016-10-05 12:25:00,184.7,184.7,184.47,184.47,6525.0,184.7,184.7,184.47,184.47,6525.0
2016-10-05 12:30:00,184.47,184.63,184.47,184.56,12555.0,184.47,184.63,184.47,184.56,12555.0
2016-10-05 12:35:00,184.62,184.66,184.37,184.37,7872.0,184.62,184.66,184.37,184.37,7872.0
2016-10-05 12:40:00,184.39,184.39,184.19,184.24,9975.0,184.39,184.39,184.19,184.24,9975.0
2016-10-05 12:45:00,184.28,184.53,184.25,184.41,9400.0,184.28,184.53,184.25,184.41,9400.0
2016-10-05 12:50:00,184.42,184.5,184.29,184.41,7730.0,184.42,184.5,184.29,184.41,7730.0
2016-10-05 12:55:00,184.37,184.59,184.36,184.5,15039.0,184.37,184.59,184.36,184.5,15039.0
2016-10-05 13:00:00,184.53,184.79,184.53,184.7,12644.0,184.53,184.79,184.53,184.7,12644.0
2016-10-05 13:05:00,184.73,184.88,184.64,184.64,13411.0,184.73,184.88,184.64,184.64,13411.0
2016-10-05 13:10:00,184.73,184.82,184.42,184.48,11552.0,184.73,184.82,184.42,184.48,11552.0
2016-10-05 13:15:00,184.48,184.5,184.46,184.46,2140.0,184.48,184.5,184.46,184.46,2140.0
2016-10-05 13:20:00,184.5,184.58,184.41,184.41,8573.0,184.5,184.58,184.41,184.41,8573.0
2016-10-05 13:25:00,184.44,184.52,184.38,184.52,12238.0,184.44,184.52,184.38,184.52,12238.0
2016-10-05 13:30:00,184.53,184.66,184.52,184.55,6383.0,184.53,184.66,184.52,184.55,6383.0
2016-10-05 13:35:00,184.6,184.71,184.54,184.54,7359.0,184.6,184.71,184.54,184.54,7359.0
2016-10-05 13:40:00,184.53,184.7,184.53,184.7,3949.0,184.53,184.7,184.53,184.7,3949.0
2016-10-05 13:45:00,184.74,184.74,184.45,184.47,4400.0,184.74,184.74,184.45,184.47,4400.0
2016-10-05 13:50:00,184.47,184.58,184.46,184.52,7985.0,184.47,184.58,184.46,184.52,7985.0
2016-10-05 13:55:00,184.57,184.62,184.29,184.35,8200.0,184.57,184.62,184.29,184.35,8200.0
2016-10-05 14:00:00,184.37,184.45,184.31,184.32,5641.0,184.37,184.45,184.31,184.32,5641.0
2016-10-05 14:05:00,184.33,184.54,184.33,184.37,4117.0,184.33,184.54,184.33,184.37,4117.0
2016-10-05 14:10:00,184.35,184.38,184.2,184.22,6496.0,184.35,184.38,184.2,184.22,6496.0
2016-10-05 14:15:00,184.22,184.24,184.09,184.19,7044.0,184.22,184.24,184.09,184.19,7044.0
2016-10-05 14:20:00,184.13,184.26,184.12,184.22,9049.0,184.13,184.26,184.12,184.22,9049.0
2016-10-05 14:25:00,184.22,184.25,184.06,184.08,8120.0,184.22,184.25,184.06,184.08,8120.0
2016-10-05 14:30:00,184.09,184.21,184.06,184.12,5600.0,184.09,184.21,184.06,184.12,5600.0
2016-10-05 14:35:00,184.07,184.07,183.8,183.91,16128.0,184.07,184.07,183.8,183.91,16128.0
2016-10-05 14:40:00,183.84,183.98,183.71,183.74,8692.0,183.84,183.98,183.71,183.74,8692.0
2016-10-05 14:45:00,183.79,183.9,183.74,183.9,4600.0,183.79,183.9,183.74,183.9,4600.0
2016-10-05 14:50:00,183.89,183.92,183.75,183.8,5880.0,183.89,183.92,183.75,183.8,5880.0
2016-10-05 14:55:00,183.83,184.14,183.81,184.04,10013.0,183.83,184.14,183.81,184.04,10013.0
2016-10-05 15:00:00,184.03,184.16,183.88,184.08,12451.0,184.03,184.16,183.88,184.08,12451.0
2016-10-05 15:05:00,184.08,184.11,183.95,184.0,9000.0,184.08,184.11,183.95,184.0,9000.0
2016-10-05 15:10:00,184.03,184.24,184.03,184.22,11083.0,184.03,184.24,184.03,184.22,11083.0
2016-10-05 15:15:00,184.2,184.24,184.01,184.01,37648.0,184.2,184.24,184.01,184.01,37648.0
2016-10-05 15:20:00,183.96,183.96,183.86,183.91,6508.0,183.96,183.96,183.86,183.91,6508.0
2016-10-05 15:25:00,183.92,184.02,183.86,183.86,11488.0,183.92,184.02,183.86,183.86,11488.0
2016-10-05 15:30:00,183.91,184.04,183.86,184.03,15712.0,183.91,184.04,183.86,184.03,15712.0
2016-10-05 15:35:00,184.01,184.1,183.96,183.97,14092.0,184.01,184.1,183.96,183.97,14092.0
2016-10-05 15:40:00,183.99,184.05,183.95,183.98,16508.0,183.99,184.05,183.95,183.98,16508.0
2016-10-05 15:45:00,183.97,184.07,183.92,183.98,25906.0,183.97,184.07,183.92,183.98,25906.0
2016-10-05 15:50:00,183.99,184.15,183.99,184.01,29050.0,183.99,184.15,183.99,184.01,29050.0
2016-10-05 15:55:00,184.01,184.27,183.99,184.1,95168.0,184.01,184.27,183.99,184.1,95168.0
2016-10-06 09:30:00,183.75,184.13,182.74,182.82,42425.0,183.75,184.13,182.74,182.82,42425.0
2016-10-06 09:35:00,182.85,183.05,182.6,183.04,14452.0,182.85,183.05,182.6,183.04,14452.0
2016-10-06 09:40:00,183.05,183.57,182.76,183.57,14418.0,183.05,183.57,182.76,183.57,14418.0
2016-10-06 09:45:00,183.52,183.68,183.31,183.44,19717.0,183.52,183.68,183.31,183.44,19717.0
2016-10-06 09:50:00,183.37,183.53,182.91,182.99,19668.0,183.37,183.53,182.91,182.99,19668.0
2016-10-06 09:55:00,182.98,183.5,182.7,183.49,20437.0,182.98,183.5,182.7,183.49,20437.0
2016-10-06 10:00:00,183.54,183.88,183.28,183.83,33898.0,183.54,183.88,183.28,183.83,33898.0
2016-10-06 10:05:00,183.84,183.85,183.41,183.56,11763.0,183.84,183.85,183.41,183.56,11763.0
2016-10-06 10:10:00,183.59,183.62,183.14,183.22,8120.0,183.59,183.62,183.14,183.22,8120.0
2016-10-06 10:15:00,183.16,183.29,183.0,183.1,9893.0,183.16,183.29,183.0,183.1,9893.0
2016-10-06 10:20:00,183.09,183.14,182.9,182.91,22224.0,183.09,183.14,182.9,182.91,22224.0
2016-10-06 10:25:00,182.94,183.02,182.72,182.84,11207.0,182.94,183.02,182.72,182.84,11207.0
2016-10-06 10:30:00,182.77,182.77,182.25,182.25,26139.0,182.77,182.77,182.25,182.25,26139.0
2016-10-06 10:35:00,182.24,182.74,182.22,182.62,13692.0,182.24,182.74,182.22,182.62,13692.0
2016-10-06 10:40:00,182.61,182.88,182.27,182.85,14474.0,182.61,182.88,182.27,182.85,14474.0
2016-10-06 10:45:00,182.79,182.89,182.72,182.86,9220.0,182.79,182.89,182.72,182.86,9220.0
2016-10-06 10:50:00,182.82,183.02,182.82,183.01,8440.0,182.82,183.02,182.82,183.01,8440.0
2016-10-06 10:55:00,183.01,183.05,182.8,182.91,7266.0,183.01,183.05,182.8,182.91,7266.0
2016-10-06 11:00:00,182.87,182.87,182.55,182.71,11385.0,182.87,182.87,182.55,182.71,11385.0
2016-10-06 11:05:00,182.64,182.83,182.5,182.54,35132.0,182.64,182.83,182.5,182.54,35132.0
2016-10-06 11:10:00,182.44,182.46,182.3,182.34,6221.0,182.44,182.46,182.3,182.34,6221.0
2016-10-06 11:15:00,182.39,182.63,182.29,182.56,8817.0,182.39,182.63,182.29,182.56,8817.0
2016-10-06 11:20:00,182.58,182.62,182.31,182.54,6393.0,182.58,182.62,182.31,182.54,6393.0
2016-10-06 11:25:00,182.5,182.94,182.5,182.88,6265.0,182.5,182.94,182.5,182.88,6265.0
2016-10-06 11:30:00,182.91,183.01,182.81,182.81,2168.0,182.91,183.01,182.81,182.81,2168.0
2016-10-06 11:35:00,182.86,182.86,182.62,182.62,47958.0,182.86,182.86,182.62,182.62,47958.0
2016-10-06 11:40:00,182.61,182.63,182.5,182.54,7408.0,182.61,182.63,182.5,182.54,7408.0
2016-10-06 11:45:00,182.58,182.96,182.45,182.73,19902.0,182.58,182.96,182.45,182.73,19902.0
2016-10-06 11:50:00,182.75,183.21,182.55,182.61,37760.0,182.75,183.21,182.55,182.61,37760.0
2016-10-06 11:55:00,182.55,182.63,182.36,182.63,11299.0,182.55,182.63,182.36,182.63,11299.0
2016-10-06 12:00:00,182.67,182.93,182.67,182.88,7684.0,182.67,182.93,182.67,182.88,7684.0
2016-10-06 12:05:00,182.89,183.05,182.86,182.86,5496.0,182.89,183.05,182.86,182.86,5496.0
2016-10-06 12:10:00,182.74,182.94,182.64,182.65,15383.0,182.74,182.94,182.64,182.65,15383.0
2016-10-06 12:15:00,182.65,182.66,182.5,182.62,4500.0,182.65,182.66,182.5,182.62,4500.0
2016-10-06 12:20:00,182.62,182.62,182.4,182.49,7476.0,182.62,182.62,182.4,182.49,7476.0
2016-10-06 12:25:00,182.49,182.51,182.22,182.25,10919.0,182.49,182.51,182.22,182.25,10919.0
2016-10-06 12:30:00,182.3,182.52,182.3,182.38,6919.0,182.3,182.52,182.3,182.38,6919.0
2016-10-06 12:35:00,182.34,182.51,182.34,182.44,3911.0,182.34,182.51,182.34,182.44,3911.0
2016-10-06 12:40:00,182.43,182.52,182.36,182.36,3879.0,182.43,182.52,182.36,182.36,3879.0
2016-10-06 12:45:00,182.44,182.46,182.35,182.36,7220.0,182.44,182.46,182.35,182.36,7220.0
2016-10-06 12:50:00,182.43,182.47,182.28,182.33,5500.0,182.43,182.47,182.28,182.33,5500.0
2016-10-06 12:55:00,182.27,182.36,182.13,182.14,60548.0,182.27,182.36,182.13,182.14,60548.0
2016-10-06 13:00:00,182.16,182.3,182.07,182.28,34641.0,182.16,182.3,182.07,182.28,34641.0
2016-10-06 13:05:00,182.27,182.34,182.17,182.23,11580.0,182.27,182.34,182.17,182.23,11580.0
2016-10-06 13:10:00,182.16,182.34,182.14,182.23,3790.0,182.16,182.34,182.14,182.23,3790.0
2016-10-06 13:15:00,182.24,182.31,182.2,182.29,8319.0,182.24,182.31,182.2,182.29,8319.0
2016-10-06 13:20:00,182.22,182.35,182.21,182.3,11741.0,182.22,182.35,182.21,182.3,11741.0
2016-10-06 13:25:00,182.29,182.3,182.19,182.23,2883.0,182.29,182.3,182.19,182.23,2883.0
2016-10-06 13:30:00,182.26,182.3,182.17,182.18,12333.0,182.26,182.3,182.17,182.18,12333.0
2016-10-06 13:35:00,182.15,182.18,181.93,182.03,29384.0,182.15,182.18,181.93,182.03,29384.0
2016-10-06 13:40:00,182.09,182.11,181.92,182.05,7965.0,182.09,182.11,181.92,182.05,7965.0
2016-10-06 13:45:00,182.1,182.1,181.82,181.87,177146.0,182.1,182.1,181.82,181.87,177146.0
2016-10-06 13:50:00,181.89,182.03,181.82,181.95,11300.0,181.89,182.03,181.82,181.95,11300.0
2016-10-06 13:55:00,181.91,182.08,181.91,181.96,5800.0,181.91,182.08,181.91,181.96,5800.0
2016-10-06 14:00:00,182.0,182.08,181.9,181.9,18790.0,182.0,182.08,181.9,181.9,18790.0
2016-10-06 14:05:00,181.91,182.04,181.83,181.86,6008.0,181.91,182.04,181.83,181.86,6008.0
2016-10-06 14:10:00,181.84,181.95,181.66,181.92,9068.0,181.84,181.95,181.66,181.92,9068.0
2016-10-06 14:15:00,181.93,182.06,181.88,181.93,10200.0,181.93,182.06,181.88,181.93,10200.0
2016-10-06 14:20:00,181.98,182.06,181.85,181.89,17461.0,181.98,182.06,181.85,181.89,17461.0
2016-10-06 14:25:00,181.96,182.04,181.85,181.88,5656.0,181.96,182.04,181.85,181.88,5656.0
2016-10-06 14:30:00,181.93,182.04,181.93,181.97,9381.0,181.93,182.04,181.93,181.97,9381.0
2016-10-06 14:35:00,181.94,181.95,181.84,181.86,8346.0,181.94,181.95,181.84,181.86,8346.0
2016-10-06 14:40:00,181.84,181.87,181.68,181.78,10842.0,181.84,181.87,181.68,181.78,10842.0
2016-10-06 14:45:00,181.76,181.8,181.6,181.65,11220.0,181.76,181.8,181.6,181.65,11220.0
2016-10-06 14:50:00,181.65,181.83,181.63,181.76,10357.0,181.65,181.83,181.63,181.76,10357.0
2016-10-06 14:55:00,181.75,181.8,181.66,181.66,6705.0,181.75,181.8,181.66,181.66,6705.0
2016-10-06 15:00:00,181.72,181.79,181.69,181.73,6533.0,181.72,181.79,181.69,181.73,6533.0
2016-10-06 15:05:00,181.73,181.9,181.71,181.78,13030.0,181.73,181.9,181.71,181.78,13030.0
2016-10-06 15:10:00,181.78,181.84,181.68,181.78,6810.0,181.78,181.84,181.68,181.78,6810.0
2016-10-06 15:15:00,181.81,181.81,181.52,181.65,12605.0,181.81,181.81,181.52,181.65,12605.0
2016-10-06 15:20:00,181.65,181.74,181.61,181.74,7280.0,181.65,181.74,181.61,181.74,7280.0
2016-10-06 15:25:00,181.74,181.75,181.55,181.58,15241.0,181.74,181.75,181.55,181.58,15241.0
2016-10-06 15:30:00,181.61,181.7,181.5,181.7,21703.0,181.61,181.7,181.5,181.7,21703.0
2016-10-06 15:35:00,181.71,181.76,181.6,181.71,16294.0,181.71,181.76,181.6,181.71,16294.0
2016-10-06 15:40:00,181.68,181.75,181.56,181.56,28532.0,181.68,181.75,181.56,181.56,28532.0
2016-10-06 15:45:00,181.57,181.72,181.49,181.55,32308.0,181.57,181.72,181.49,181.55,32308.0
2016-10-06 15:50:00,181.54,181.65,181.45,181.5,56023.0,181.54,181.65,181.45,181.5,56023.0
2016-10-06 15:55:00,181.49,181.57,181.09,181.53,182607.0,181.49,181.57,181.09,181.53,182607.0
2016-10-07 09:30:00,182.23,182.45,181.0,181.05,106547.0,182.23,182.45,181.0,181.05,106547.0
2016-10-07 09:35:00,181.17,182.73,181.04,182.55,90021.0,181.17,182.73,181.04,182.55,90021.0
2016-10-07 09:40:00,182.6,182.67,181.57,181.64,70686.0,182.6,182.67,181.57,181.64,70686.0
2016-10-07 09:45:00,181.64,182.1,181.42,181.42,35773.0,181.64,182.1,181.42,181.42,35773.0
2016-10-07 09:50:00,181.34,181.63,181.33,181.48,25480.0,181.34,181.63,181.33,181.48,25480.0
2016-10-07 09:55:00,181.43,181.59,180.93,181.41,43591.0,181.43,181.59,180.93,181.41,43591.0
2016-10-07 10:00:00,181.4,181.49,180.91,181.0,25360.0,181.4,181.49,180.91,181.0,25360.0
2016-10-07 10:05:00,180.98,181.33,180.79,181.23,34381.0,180.98,181.33,180.79,181.23,34381.0
2016-10-07 10:10:00,181.15,181.2,180.46,180.48,43202.0,181.15,181.2,180.46,180.48,43202.0
2016-10-07 10:15:00,180.56,180.66,180.25,180.52,55907.0,180.56,180.66,180.25,180.52,55907.0
2016-10-07 10:20:00,180.47,180.75,180.26,180.64,24397.0,180.47,180.75,180.26,180.64,24397.0
2016-10-07 10:25:00,180.69,181.18,180.65,181.05,41480.0,180.69,181.18,180.65,181.05,41480.0
2016-10-07 10:30:00,181.06,181.07,180.67,180.84,12446.0,181.06,181.07,180.67,180.84,12446.0
2016-10-07 10:35:00,180.8,180.92,180.65,180.92,19820.0,180.8,180.92,180.65,180.92,19820.0
2016-10-07 10:40:00,180.86,180.96,180.62,180.66,10251.0,180.86,180.96,180.62,180.66,10251.0
2016-10-07 10:45:00,180.7,180.85,180.55,180.61,18153.0,180.7,180.85,180.55,180.61,18153.0
2016-10-07 10:50:00,180.66,180.94,180.64,180.89,17245.0,180.66,180.94,180.64,180.89,17245.0
2016-10-07 10:55:00,180.76,180.83,180.61,180.69,12083.0,180.76,180.83,180.61,180.69,12083.0
2016-10-07 11:00:00,180.63,180.78,180.45,180.61,16640.0,180.63,180.78,180.45,180.61,16640.0
2016-10-07 11:05:00,180.6,180.66,180.49,180.56,6883.0,180.6,180.66,180.49,180.56,6883.0
2016-10-07 11:10:00,180.54,180.77,180.42,180.71,18401.0,180.54,180.77,180.42,180.71,18401.0
2016-10-07 11:15:00,180.64,180.78,180.57,180.6,27133.0,180.64,180.78,180.57,180.6,27133.0
2016-10-07 11:20:00,180.56,180.66,180.31,180.33,11791.0,180.56,180.66,180.31,180.33,11791.0
2016-10-07 11:25:00,180.35,180.35,179.8,180.11,50134.0,180.35,180.35,179.8,180.11,50134.0
2016-10-07 11:30:00,180.11,180.18,179.79,179.8,13554.0,180.11,180.18,179.79,179.8,13554.0
2016-10-07 11:35:00,179.75,179.82,179.58,179.62,19388.0,179.75,179.82,179.58,179.62,19388.0
2016-10-07 11:40:00,179.65,179.71,179.14,179.17,25155.0,179.65,179.71,179.14,179.17,25155.0
2016-10-07 11:45:00,179.14,179.35,178.91,179.34,27097.0,179.14,179.35,178.91,179.34,27097.0
2016-10-07 11:50:00,179.3,179.3,178.87,179.11,20586.0,179.3,179.3,178.87,179.11,20586.0
2016-10-07 11:55:00,179.14,179.72,179.07,179.47,34729.0,179.14,179.72,179.07,179.47,34729.0
2016-10-07 12:00:00,179.47,179.82,179.39,179.51,15379.0,179.47,179.82,179.39,179.51,15379.0
2016-10-07 12:05:00,179.49,179.65,179.31,179.62,11870.0,179.49,179.65,179.31,179.62,11870.0
2016-10-07 12:10:00,179.58,179.58,179.27,179.44,13594.0,179.58,179.58,179.27,179.44,13594.0
2016-10-07 12:15:00,179.44,179.6,179.37,179.43,9250.0,179.44,179.6,179.37,179.43,9250.0
2016-10-07 12:20:00,179.42,179.47,179.16,179.22,8170.0,179.42,179.47,179.16,179.22,8170.0
2016-10-07 12:25:00,179.16,179.18,179.0,179.1,16249.0,179.16,179.18,179.0,179.1,16249.0
2016-10-07 12:30:00,179.13,179.16,178.95,179.02,14835.0,179.13,179.16,178.95,179.02,14835.0
2016-10-07 12:35:00,179.0,179.21,178.95,178.97,8592.0,179.0,179.21,178.95,178.97,8592.0
2016-10-07 12:40:00,179.03,179.32,178.95,179.32,12140.0,179.03,179.32,178.95,179.32,12140.0
2016-10-07 12:45:00,179.3,179.71,179.25,179.44,22209.0,179.3,179.71,179.25,179.44,22209.0
2016-10-07 12:50:00,179.45,179.45,179.17,179.3,7622.0,179.45,179.45,179.17,179.3,7622.0
2016-10-07 12:55:00,179.28,179.4,179.19,179.33,7027.0,179.28,179.4,179.19,179.33,7027.0
2016-10-07 13:00:00,179.27,179.5,178.99,179.27,22473.0,179.27,179.5,178.99,179.27,22473.0
2016-10-07 13:05:00,179.19,179.39,179.12,179.34,8214.0,179.19,179.39,179.12,179.34,8214.0
2016-10-07 13:10:00,179.36,179.5,179.22,179.25,12647.0,179.36,179.5,179.22,179.25,12647.0
2016-10-07 13:15:00,179.31,179.46,179.16,179.16,6347.0,179.31,179.46,179.16,179.16,6347.0
2016-10-07 13:20:00,179.28,179.29,179.08,179.19,8259.0,179.28,179.29,179.08,179.19,8259.0
2016-10-07 13:25:00,179.15,179.68,179.14,179.62,19184.0,179.15,179.68,179.14,179.62,19184.0
2016-10-07 13:30:00,179.6,179.89,179.51,179.84,10810.0,179.6,179.89,179.51,179.84,10810.0
2016-10-07 13:35:00,179.77,179.87,179.69,179.82,9215.0,179.77,179.87,179.69,179.82,9215.0
2016-10-07 13:40:00,179.83,180.28,179.83,180.1,20037.0,179.83,180.28,179.83,180.1,20037.0
2016-10-07 13:45:00,180.17,180.27,179.85,179.93,44549.0,180.17,180.27,179.85,179.93,44549.0
2016-10-07 13:50:00,180.02,180.08,179.91,180.08,7431.0,180.02,180.08,179.91,180.08,7431.0
2016-10-07 13:55:00,180.08,180.08,179.94,180.05,4327.0,180.08,180.08,179.94,180.05,4327.0
2016-10-07 14:00:00,180.03,180.05,179.93,179.98,8300.0,180.03,180.05,179.93,179.98,8300.0
2016-10-07 14:05:00,179.97,179.99,179.73,179.76,18020.0,179.97,179.99,179.73,179.76,18020.0
2016-10-07 14:10:00,179.76,179.97,179.68,179.97,23629.0,179.76,179.97,179.68,179.97,23629.0
2016-10-07 14:15:00,179.97,180.04,179.9,179.92,25399.0,179.97,180.04,179.9,179.92,25399.0
2016-10-07 14:20:00,179.9,180.01,179.75,179.9,11390.0,179.9,180.01,179.75,179.9,11390.0
2016-10-07 14:25:00,179.86,180.02,179.77,179.93,7605.0,179.86,180.02,179.77,179.93,7605.0
2016-10-07 14:30:00,179.93,180.02,179.77,179.78,34076.0,179.93,180.02,179.77,179.78,34076.0
2016-10-07 14:35:00,179.86,179.96,179.63,179.63,15053.0,179.86,179.96,179.63,179.63,15053.0
2016-10-07 14:40:00,179.63,179.75,179.62,179.75,10469.0,179.63,179.75,179.62,179.75,10469.0
2016-10-07 14:45:00,179.73,179.99,179.71,179.95,15029.0,179.73,179.99,179.71,179.95,15029.0
2016-10-07 14:50:00,179.96,180.05,179.75,179.77,12242.0,179.96,180.05,179.75,179.77,12242.0
2016-10-07 14:55:00,179.79,179.98,179.79,179.9,3512.0,179.79,179.98,179.79,179.9,3512.0
2016-10-07 15:00:00,179.92,179.97,179.65,179.67,13849.0,179.92,179.97,179.65,179.67,13849.0
2016-10-07 15:05:00,179.68,179.98,179.68,179.91,27934.0,179.68,179.98,179.68,179.91,27934.0
2016-10-07 15:10:00,179.93,180.04,179.69,179.74,10641.0,179.93,180.04,179.69,179.74,10641.0
2016-10-07 15:15:00,179.68,179.74,179.3,179.32,22718.0,179.68,179.74,179.3,179.32,22718.0
2016-10-07 15:20:00,179.35,179.4,179.19,179.27,35589.0,179.35,179.4,179.19,179.27,35589.0
2016-10-07 15:25:00,179.27,179.58,179.26,179.52,17902.0,179.27,179.58,179.26,179.52,17902.0
2016-10-07 15:30:00,179.52,179.83,179.52,179.64,21616.0,179.52,179.83,179.52,179.64,21616.0
2016-10-07 15:35:00,179.64,179.77,179.63,179.76,28051.0,179.64,179.77,179.63,179.76,28051.0
2016-10-07 15:40:00,179.76,179.88,179.71,179.81,15126.0,179.76,179.88,179.71,179.81,15126.0
2016-10-07 15:45:00,179.81,179.81,179.61,179.72,25006.0,179.81,179.81,179.61,179.72,25006.0
2016-10-07 15:50:00,179.72,180.09,179.72,179.97,58772.0,179.72,180.09,179.72,179.97,58772.0
2016-10-07 15:55:00,179.97,180.01,179.5,179.77,225870.0,179.97,180.01,179.5,179.77,225870.0
2016-10-10 09:30:00,181.17,181.77,180.88,181.46,54668.0,181.17,181.77,180.88,181.46,54668.0
2016-10-10 09:35:00,181.54,181.72,181.17,181.3,21442.0,181.54,181.72,181.17,181.3,21442.0
2016-10-10 09:40:00,181.45,181.66,181.2,181.56,22172.0,181.45,181.66,181.2,181.56,22172.0
2016-10-10 09:45:00,181.63,181.75,181.4,181.4,16632.0,181.63,181.75,181.4,181.4,16632.0
2016-10-10 09:50:00,181.32,181.69,181.29,181.62,18148.0,181.32,181.69,181.29,181.62,18148.0
2016-10-10 09:55:00,181.6,181.86,181.57,181.62,11877.0,181.6,181.86,181.57,181.62,11877.0
2016-10-10 10:00:00,181.63,181.84,181.41,181.53,22551.0,181.63,181.84,181.41,181.53,22551.0
2016-10-10 10:05:00,181.57,181.73,181.42,181.42,7003.0,181.57,181.73,181.42,181.42,7003.0
2016-10-10 10:10:00,181.42,181.44,181.0,181.2,13601.0,181.42,181.44,181.0,181.2,13601.0
2016-10-10 10:15:00,181.24,181.28,181.05,181.18,5300.0,181.24,181.28,181.05,181.18,5300.0
2016-10-10 10:20:00,181.2,181.51,181.2,181.47,13287.0,181.2,181.51,181.2,181.47,13287.0
2016-10-10 10:25:00,181.44,181.51,181.22,181.28,11731.0,181.44,181.51,181.22,181.28,11731.0
2016-10-10 10:30:00,181.23,181.32,181.13,181.18,9760.0,181.23,181.32,181.13,181.18,9760.0
2016-10-10 10:35:00,181.19,181.33,181.01,181.09,5750.0,181.19,181.33,181.01,181.09,5750.0
2016-10-10 10:40:00,181.1,181.26,180.95,181.06,22366.0,181.1,181.26,180.95,181.06,22366.0
2016-10-10 10:45:00,181.0,181.3,180.95,181.22,11599.0,181.0,181.3,180.95,181.22,11599.0
2016-10-10 10:50:00,181.15,181.54,181.01,181.45,28759.0,181.15,181.54,181.01,181.45,28759.0
2016-10-10 10:55:00,181.48,181.68,181.44,181.63,19047.0,181.48,181.68,181.44,181.63,19047.0
2016-10-10 11:00:00,181.65,181.78,181.56,181.56,15164.0,181.65,181.78,181.56,181.56,15164.0
2016-10-10 11:05:00,181.56,181.58,181.47,181.51,8500.0,181.56,181.58,181.47,181.51,8500.0
2016-10-10 11:10:00,181.63,181.88,181.57,181.83,16931.0,181.63,181.88,181.57,181.83,16931.0
2016-10-10 11:15:00,181.82,181.84,181.61,181.73,7000.0,181.82,181.84,181.61,181.73,7000.0
2016-10-10 11:20:00,181.74,181.82,181.66,181.75,8930.0,181.74,181.82,181.66,181.75,8930.0
2016-10-10 11:25:00,181.77,182.1,181.72,182.01,27206.0,181.77,182.1,181.72,182.01,27206.0
2016-10-10 11:30:00,182.08,182.24,182.08,182.15,16372.0,182.08,182.24,182.08,182.15,16372.0
2016-10-10 11:35:00,182.14,182.16,181.9,181.9,9776.0,182.14,182.16,181.9,181.9,9776.0
2016-10-10 11:40:00,181.9,182.03,181.87,181.88,4351.0,181.9,182.03,181.87,181.88,4351.0
2016-10-10 11:45:00,181.97,181.98,181.7,181.81,36033.0,181.97,181.98,181.7,181.81,36033.0
2016-10-10 11:50:00,181.88,182.04,181.88,181.96,5763.0,181.88,182.04,181.88,181.96,5763.0
2016-10-10 11:55:00,182.0,182.04,181.77,181.77,12549.0,182.0,182.04,181.77,181.77,12549.0
2016-10-10 12:00:00,181.79,181.99,181.7,181.7,7700.0,181.79,181.99,181.7,181.7,7700.0
2016-10-10 12:05:00,181.61,181.71,181.47,181.47,5656.0,181.61,181.71,181.47,181.47,5656.0
2016-10-10 12:10:00,181.46,181.61,181.44,181.5,6175.0,181.46,181.61,181.44,181.5,6175.0
2016-10-10 12:15:00,181.5,181.62,181.4,181.42,3428.0,181.5,181.62,181.4,181.42,3428.0
2016-10-10 12:20:00,181.48,181.55,181.45,181.49,4400.0,181.48,181.55,181.45,181.49,4400.0
2016-10-10 12:25:00,181.44,181.61,181.35,181.47,6968.0,181.44,181.61,181.35,181.47,6968.0
2016-10-10 12:30:00,181.52,181.73,181.49,181.64,7795.0,181.52,181.73,181.49,181.64,7795.0
2016-10-10 12:35:00,181.6,181.61,181.53,181.58,2768.0,181.6,181.61,181.53,181.58,2768.0
2016-10-10 12:40:00,181.6,181.98,181.59,181.93,16513.0,181.6,181.98,181.59,181.93,16513.0
2016-10-10 12:45:00,181.92,182.03,181.88,182.03,2890.0,181.92,182.03,181.88,182.03,2890.0
2016-10-10 12:50:00,182.01,182.02,181.83,181.91,15182.0,182.01,182.02,181.83,181.91,15182.0
2016-10-10 12:55:00,181.93,182.04,181.86,181.95,4351.0,181.93,182.04,181.86,181.95,4351.0
2016-10-10 13:00:00,181.96,182.04,181.9,181.94,3626.0,181.96,182.04,181.9,181.94,3626.0
2016-10-10 13:05:00,181.96,182.1,181.96,182.01,5500.0,181.96,182.1,181.96,182.01,5500.0
2016-10-10 13:10:00,181.97,182.05,181.93,182.04,5511.0,181.97,182.05,181.93,182.04,5511.0
2016-10-10 13:15:00,181.98,182.02,181.9,181.91,7496.0,181.98,182.02,181.9,181.91,7496.0
2016-10-10 13:20:00,181.9,181.98,181.8,181.98,10091.0,181.9,181.98,181.8,181.98,10091.0
2016-10-10 13:25:00,181.98,182.2,181.94,182.08,12084.0,181.98,182.2,181.94,182.08,12084.0
2016-10-10 13:30:00,182.06,182.15,182.01,182.09,6353.0,182.06,182.15,182.01,182.09,6353.0
2016-10-10 13:35:00,182.03,182.18,182.03,182.14,25371.0,182.03,182.18,182.03,182.14,25371.0
2016-10-10 13:40:00,182.18,182.31,182.17,182.23,5947.0,182.18,182.31,182.17,182.23,5947.0
2016-10-10 13:45:00,182.25,182.26,182.13,182.18,6901.0,182.25,182.26,182.13,182.18,6901.0
2016-10-10 13:50:00,182.19,182.32,182.15,182.25,10191.0,182.19,182.32,182.15,182.25,10191.0
2016-10-10 13:55:00,182.26,182.26,182.14,182.17,5555.0,182.26,182.26,182.14,182.17,5555.0
2016-10-10 14:00:00,182.21,182.27,182.14,182.14,8233.0,182.21,182.27,182.14,182.14,8233.0
2016-10-10 14:05:00,182.19,182.19,181.99,182.0,6027.0,182.19,182.19,181.99,182.0,6027.0
2016-10-10 14:10:00,181.99,182.06,181.92,181.97,5700.0,181.99,182.06,181.92,181.97,5700.0
2016-10-10 14:15:00,181.96,182.12,181.96,182.02,9900.0,181.96,182.12,181.96,182.02,9900.0
2016-10-10 14:20:00,182.06,182.08,181.95,181.99,10132.0,182.06,182.08,181.95,181.99,10132.0
2016-10-10 14:25:00,182.03,182.05,181.92,181.95,4144.0,182.03,182.05,181.92,181.95,4144.0
2016-10-10 14:30:00,181.91,182.02,181.76,182.01,30131.0,181.91,182.02,181.76,182.01,30131.0
2016-10-10 14:35:00,182.03,182.08,181.95,182.05,10043.0,182.03,182.08,181.95,182.05,10043.0
2016-10-10 14:40:00,182.09,182.1,181.84,181.86,29001.0,182.09,182.1,181.84,181.86,29001.0
2016-10-10 14:45:00,181.85,181.92,181.71,181.86,6424.0,181.85,181.92,181.71,181.86,6424.0
2016-10-10 14:50:00,181.88,181.88,181.76,181.85,5757.0,181.88,181.88,181.76,181.85,5757.0
2016-10-10 14:55:00,181.84,181.86,181.72,181.83,11497.0,181.84,181.86,181.72,181.83,11497.0
2016-10-10 15:00:00,181.77,181.94,181.77,181.84,6580.0,181.77,181.94,181.77,181.84,6580.0
2016-10-10 15:05:00,181.88,181.96,181.78,181.78,6536.0,181.88,181.96,181.78,181.78,6536.0
2016-10-10 15:10:00,181.84,181.92,181.74,181.74,7137.0,181.84,181.92,181.74,181.74,7137.0
2016-10-10 15:15:00,181.78,181.83,181.77,181.77,5595.0,181.78,181.83,181.77,181.77,5595.0
2016-10-10 15:20:00,181.8,181.97,181.75,181.9,11630.0,181.8,181.97,181.75,181.9,11630.0
2016-10-10 15:25:00,181.89,182.0,181.86,181.97,16634.0,181.89,182.0,181.86,181.97,16634.0
2016-10-10 15:30:00,182.0,182.05,181.92,181.96,18668.0,182.0,182.05,181.92,181.96,18668.0
2016-10-10 15:35:00,181.96,182.16,181.96,182.08,11074.0,181.96,182.16,181.96,182.08,11074.0
2016-10-10 15:40:00,182.08,182.25,182.07,182.13,14122.0,182.08,182.25,182.07,182.13,14122.0
2016-10-10 15:45:00,182.15,182.16,181.97,181.98,17680.0,182.15,182.16,181.97,181.98,17680.0
2016-10-10 15:50:00,181.95,181.95,181.6,181.64,23565.0,181.95,181.95,181.6,181.64,23565.0
2016-10-10 15:55:00,181.65,181.77,181.4,181.47,78479.0,181.65,181.77,181.4,181.47,78479.0
2016-10-11 09:30:00,181.2,181.76,180.72,181.25,45974.0,181.2,181.76,180.72,181.25,45974.0
2016-10-11 09:35:00,181.21,182.75,181.21,182.04,153090.0,181.21,182.75,181.21,182.04,153090.0
2016-10-11 09:40:00,182.05,182.61,181.85,182.13,21272.0,182.05,182.61,181.85,182.13,21272.0
2016-10-11 09:45:00,182.13,182.13,181.49,181.57,181148.0,182.13,182.13,181.49,181.57,181148.0
2016-10-11 09:50:00,181.5,181.5,180.35,180.61,34908.0,181.5,181.5,180.35,180.61,34908.0
2016-10-11 09:55:00,180.5,180.85,180.08,180.51,22246.0,180.5,180.85,180.08,180.51,22246.0
2016-10-11 10:00:00,180.57,180.58,180.0,180.39,13346.0,180.57,180.58,180.0,180.39,13346.0
2016-10-11 10:05:00,180.3,180.3,179.68,179.76,26352.0,180.3,180.3,179.68,179.76,26352.0
2016-10-11 10:10:00,179.75,179.8,179.17,179.56,55583.0,179.75,179.8,179.17,179.56,55583.0
2016-10-11 10:15:00,179.49,179.67,179.22,179.3,25917.0,179.49,179.67,179.22,179.3,25917.0
2016-10-11 10:20:00,179.3,179.56,179.0,179.39,36985.0,179.3,179.56,179.0,179.39,36985.0
2016-10-11 10:25:00,179.35,179.5,179.18,179.31,13672.0,179.35,179.5,179.18,179.31,13672.0
2016-10-11 10:30:00,179.44,179.6,179.31,179.43,20154.0,179.44,179.6,179.31,179.43,20154.0
2016-10-11 10:35:00,179.3,179.5,178.83,178.96,22761.0,179.3,179.5,178.83,178.96,22761.0
2016-10-11 10:40:00,178.89,179.08,178.77,179.03,13723.0,178.89,179.08,178.77,179.03,13723.0
2016-10-11 10:45:00,178.95,179.0,178.67,178.84,11614.0,178.95,179.0,178.67,178.84,11614.0
2016-10-11 10:50:00,178.8,178.83,178.18,178.3,39434.0,178.8,178.83,178.18,178.3,39434.0
2016-10-11 10:55:00,178.4,178.46,178.22,178.22,29142.0,178.4,178.46,178.22,178.22,29142.0
2016-10-11 11:00:00,178.25,178.28,177.64,177.89,40764.0,178.25,178.28,177.64,177.89,40764.0
2016-10-11 11:05:00,177.93,178.28,177.77,177.85,19736.0,177.93,178.28,177.77,177.85,19736.0
2016-10-11 11:10:00,177.72,177.99,177.65,177.77,18695.0,177.72,177.99,177.65,177.77,18695.0
2016-10-11 11:15:00,177.75,178.02,177.67,177.95,13025.0,177.75,178.02,177.67,177.95,13025.0
2016-10-11 11:20:00,177.89,177.98,177.77,177.88,18703.0,177.89,177.98,177.77,177.88,18703.0
2016-10-11 11:25:00,177.92,177.97,177.65,177.7,12690.0,177.92,177.97,177.65,177.7,12690.0
2016-10-11 11:30:00,177.75,177.87,177.4,177.47,22560.0,177.75,177.87,177.4,177.47,22560.0
2016-10-11 11:35:00,177.45,177.86,177.41,177.69,59116.0,177.45,177.86,177.41,177.69,59116.0
2016-10-11 11:40:00,177.73,177.91,177.62,177.91,22157.0,177.73,177.91,177.62,177.91,22157.0
2016-10-11 11:45:00,177.85,177.89,177.62,177.72,14288.0,177.85,177.89,177.62,177.72,14288.0
2016-10-11 11:50:00,177.69,177.9,177.6,177.8,28413.0,177.69,177.9,177.6,177.8,28413.0
2016-10-11 11:55:00,177.8,177.87,177.61,177.68,23039.0,177.8,177.87,177.61,177.68,23039.0
2016-10-11 12:00:00,177.68,177.75,177.34,177.41,25576.0,177.68,177.75,177.34,177.41,25576.0
2016-10-11 12:05:00,177.36,177.6,177.31,177.42,7967.0,177.36,177.6,177.31,177.42,7967.0
2016-10-11 12:10:00,177.38,177.41,177.25,177.33,8492.0,177.38,177.41,177.25,177.33,8492.0
2016-10-11 12:15:00,177.29,177.47,177.26,177.47,9517.0,177.29,177.47,177.26,177.47,9517.0
2016-10-11 12:20:00,177.53,178.36,177.44,178.28,25822.0,177.53,178.36,177.44,178.28,25822.0
2016-10-11 12:25:00,178.27,178.37,178.0,178.18,9151.0,178.27,178.37,178.0,178.18,9151.0
2016-10-11 12:30:00,178.18,178.29,178.0,178.0,5950.0,178.18,178.29,178.0,178.0,5950.0
2016-10-11 12:35:00,178.0,178.1,177.86,177.99,15881.0,178.0,178.1,177.86,177.99,15881.0
2016-10-11 12:40:00,177.97,178.01,177.79,177.82,13172.0,177.97,178.01,177.79,177.82,13172.0
2016-10-11 12:45:00,177.83,177.85,177.61,177.68,10404.0,177.83,177.85,177.61,177.68,10404.0
2016-10-11 12:50:00,177.69,177.69,177.33,177.35,19851.0,177.69,177.69,177.33,177.35,19851.0
2016-10-11 12:55:00,177.39,177.56,177.26,177.43,53487.0,177.39,177.56,177.26,177.43,53487.0
2016-10-11 13:00:00,177.35,177.4,177.25,177.31,12910.0,177.35,177.4,177.25,177.31,12910.0
2016-10-11 13:05:00,177.33,177.33,176.8,176.89,27515.0,177.33,177.33,176.8,176.89,27515.0
2016-10-11 13:10:00,176.9,177.03,176.69,176.74,9122.0,176.9,177.03,176.69,176.74,9122.0
2016-10-11 13:15:00,176.82,176.86,176.61,176.82,9000.0,176.82,176.86,176.61,176.82,9000.0
2016-10-11 13:20:00,176.84,177.14,176.77,177.02,6203.0,176.84,177.14,176.77,177.02,6203.0
2016-10-11 13:25:00,177.04,177.42,176.91,177.39,5913.0,177.04,177.42,176.91,177.39,5913.0
2016-10-11 13:30:00,177.29,177.3,176.86,176.98,6831.0,177.29,177.3,176.86,176.98,6831.0
2016-10-11 13:35:00,176.93,177.08,176.9,176.9,3791.0,176.93,177.08,176.9,176.9,3791.0
2016-10-11 13:40:00,176.98,177.0,176.53,176.53,22257.0,176.98,177.0,176.53,176.53,22257.0
2016-10-11 13:45:00,176.53,176.54,176.14,176.17,25214.0,176.53,176.54,176.14,176.17,25214.0
2016-10-11 13:50:00,176.23,176.43,176.23,176.39,9656.0,176.23,176.43,176.23,176.39,9656.0
2016-10-11 13:55:00,176.32,176.39,176.18,176.29,9538.0,176.32,176.39,176.18,176.29,9538.0
2016-10-11 14:00:00,176.31,176.31,176.04,176.17,15676.0,176.31,176.31,176.04,176.17,15676.0
2016-10-11 14:05:00,176.13,176.46,176.03,176.37,19865.0,176.13,176.46,176.03,176.37,19865.0
2016-10-11 14:10:00,176.37,176.38,175.8,176.04,22262.0,176.37,176.38,175.8,176.04,22262.0
2016-10-11 14:15:00,175.95,175.98,175.67,175.76,34110.0,175.95,175.98,175.67,175.76,34110.0
2016-10-11 14:20:00,175.75,175.85,175.59,175.83,16136.0,175.75,175.85,175.59,175.83,16136.0
2016-10-11 14:25:00,175.84,175.84,175.55,175.84,14688.0,175.84,175.84,175.55,175.84,14688.0
2016-10-11 14:30:00,175.79,176.07,175.65,175.99,21849.0,175.79,176.07,175.65,175.99,21849.0
2016-10-11 14:35:00,176.05,176.25,175.63,175.73,20340.0,176.05,176.25,175.63,175.73,20340.0
2016-10-11 14:40:00,175.83,176.39,175.77,176.39,26426.0,175.83,176.39,175.77,176.39,26426.0
2016-10-11 14:45:00,176.41,176.7,176.37,176.58,22197.0,176.41,176.7,176.37,176.58,22197.0
2016-10-11 14:50:00,176.62,176.66,176.17,176.17,20249.0,176.62,176.66,176.17,176.17,20249.0
2016-10-11 14:55:00,176.19,176.5,176.17,176.37,28198.0,176.19,176.5,176.17,176.37,28198.0
2016-10-11 15:00:00,176.35,176.38,176.21,176.21,8857.0,176.35,176.38,176.21,176.21,8857.0
2016-10-11 15:05:00,176.26,176.5,176.05,176.47,27735.0,176.26,176.5,176.05,176.47,27735.0
2016-10-11 15:10:00,176.48,176.8,176.31,176.71,49964.0,176.48,176.8,176.31,176.71,49964.0
2016-10-11 15:15:00,176.7,176.8,176.44,176.79,38867.0,176.7,176.8,176.44,176.79,38867.0
2016-10-11 15:20:00,176.81,176.95,176.61,176.64,35492.0,176.81,176.95,176.61,176.64,35492.0
2016-10-11 15:25:00,176.7,176.74,176.39,176.6,30320.0,176.7,176.74,176.39,176.6,30320.0
2016-10-11 15:30:00,176.6,176.77,176.3,176.63,41848.0,176.6,176.77,176.3,176.63,41848.0
2016-10-11 15:35:00,176.63,177.1,176.6,177.02,48260.0,176.63,177.1,176.6,177.02,48260.0
2016-10-11 15:40:00,177.0,177.15,176.91,177.04,105939.0,177.0,177.15,176.91,177.04,105939.0
2016-10-11 15:45:00,177.04,177.1,176.81,177.03,61307.0,177.04,177.1,176.81,177.03,61307.0
2016-10-11 15:50:00,177.09,177.25,176.96,177.09,79206.0,177.09,177.25,176.96,177.09,79206.0
2016-10-11 15:55:00,177.09,177.28,176.88,176.99,186896.0,177.09,177.28,176.88,176.99,186896.0
2016-10-12 09:30:00,177.0,177.59,176.71,176.94,37071.0,177.0,177.59,176.71,176.94,37071.0
2016-10-12 09:35:00,177.02,177.05,176.66,176.93,38106.0,177.02,177.05,176.66,176.93,38106.0
2016-10-12 09:40:00,176.93,177.4,176.77,177.11,57329.0,176.93,177.4,176.77,177.11,57329.0
2016-10-12 09:45:00,177.11,178.01,177.11,177.6,27784.0,177.11,178.01,177.11,177.6,27784.0
2016-10-12 09:50:00,177.58,177.77,177.13,177.19,21565.0,177.58,177.77,177.13,177.19,21565.0
2016-10-12 09:55:00,177.2,177.66,177.08,177.46,36615.0,177.2,177.66,177.08,177.46,36615.0
2016-10-12 10:00:00,177.46,177.6,177.08,177.55,24051.0,177.46,177.6,177.08,177.55,24051.0
2016-10-12 10:05:00,177.49,177.79,177.47,177.79,34931.0,177.49,177.79,177.47,177.79,34931.0
2016-10-12 10:10:00,177.78,177.78,177.4,177.6,35590.0,177.78,177.78,177.4,177.6,35590.0
2016-10-12 10:15:00,177.6,177.8,177.45,177.8,20457.0,177.6,177.8,177.45,177.8,20457.0
2016-10-12 10:20:00,177.74,177.91,177.5,177.56,15475.0,177.74,177.91,177.5,177.56,15475.0
2016-10-12 10:25:00,177.63,177.88,177.63,177.7,12212.0,177.63,177.88,177.63,177.7,12212.0
2016-10-12 10:30:00,177.72,177.76,177.5,177.54,16311.0,177.72,177.76,177.5,177.54,16311.0
2016-10-12 10:35:00,177.54,177.58,177.42,177.47,18101.0,177.54,177.58,177.42,177.47,18101.0
2016-10-12 10:40:00,177.48,177.53,177.34,177.46,23944.0,177.48,177.53,177.34,177.46,23944.0
2016-10-12 10:45:00,177.44,177.57,177.36,177.41,27395.0,177.44,177.57,177.36,177.41,27395.0
2016-10-12 10:50:00,177.47,177.55,177.04,177.18,21450.0,177.47,177.55,177.04,177.18,21450.0
2016-10-12 10:55:00,177.24,177.25,176.96,176.99,12963.0,177.24,177.25,176.96,176.99,12963.0
2016-10-12 11:00:00,177.04,177.32,176.98,177.32,12242.0,177.04,177.32,176.98,177.32,12242.0
2016-10-12 11:05:00,177.3,177.3,176.98,177.04,27089.0,177.3,177.3,176.98,177.04,27089.0
2016-10-12 11:10:00,177.08,177.16,176.98,177.13,11151.0,177.08,177.16,176.98,177.13,11151.0
2016-10-12 11:15:00,177.08,177.09,176.58,176.8,12299.0,177.08,177.09,176.58,176.8,12299.0
2016-10-12 11:20:00,176.76,176.87,176.6,176.64,7206.0,176.76,176.87,176.6,176.64,7206.0
2016-10-12 11:25:00,176.64,176.8,176.6,176.68,5246.0,176.64,176.8,176.6,176.68,5246.0
2016-10-12 11:30:00,176.71,176.87,176.66,176.72,8508.0,176.71,176.87,176.66,176.72,8508.0
2016-10-12 11:35:00,176.71,176.77,176.58,176.58,4110.0,176.71,176.77,176.58,176.58,4110.0
2016-10-12 11:40:00,176.61,176.61,176.03,176.08,24029.0,176.61,176.61,176.03,176.08,24029.0
2016-10-12 11:45:00,176.11,176.18,176.03,176.03,8787.0,176.11,176.18,176.03,176.03,8787.0
2016-10-12 11:50:00,176.04,176.17,176.02,176.08,9313.0,176.04,176.17,176.02,176.08,9313.0
2016-10-12 11:55:00,176.05,176.12,176.01,176.04,12359.0,176.05,176.12,176.01,176.04,12359.0
2016-10-12 12:00:00,176.07,176.08,175.61,175.72,36158.0,176.07,176.08,175.61,175.72,36158.0
2016-10-12 12:05:00,175.69,175.85,175.33,175.8,27392.0,175.69,175.85,175.33,175.8,27392.0
2016-10-12 12:10:00,175.85,176.06,175.8,176.06,21194.0,175.85,176.06,175.8,176.06,21194.0
2016-10-12 12:15:00,176.0,176.05,175.55,175.58,19775.0,176.0,176.05,175.55,175.58,19775.0
2016-10-12 12:20:00,175.6,175.79,175.6,175.75,13212.0,175.6,175.79,175.6,175.75,13212.0
2016-10-12 12:25:00,175.71,175.71,175.34,175.4,13134.0,175.71,175.71,175.34,175.4,13134.0
2016-10-12 12:30:00,175.42,175.56,175.34,175.34,9312.0,175.42,175.56,175.34,175.34,9312.0
2016-10-12 12:35:00,175.43,175.49,175.37,175.38,6367.0,175.43,175.49,175.37,175.38,6367.0
2016-10-12 12:40:00,175.38,175.39,175.23,175.36,8696.0,175.38,175.39,175.23,175.36,8696.0
2016-10-12 12:45:00,175.36,175.73,175.31,175.7,38916.0,175.36,175.73,175.31,175.7,38916.0
2016-10-12 12:50:00,175.71,175.8,175.56,175.56,62128.0,175.71,175.8,175.56,175.56,62128.0
2016-10-12 12:55:00,175.55,175.56,175.25,175.27,65573.0,175.55,175.56,175.25,175.27,65573.0
2016-10-12 13:00:00,175.27,175.4,175.25,175.37,19917.0,175.27,175.4,175.25,175.37,19917.0
2016-10-12 13:05:00,175.33,175.68,175.31,175.65,27718.0,175.33,175.68,175.31,175.65,27718.0
2016-10-12 13:10:00,175.68,175.74,175.52,175.62,57322.0,175.68,175.74,175.52,175.62,57322.0
2016-10-12 13:15:00,175.65,175.92,175.61,175.9,9060.0,175.65,175.92,175.61,175.9,9060.0
2016-10-12 13:20:00,175.9,175.93,175.82,175.88,8518.0,175.9,175.93,175.82,175.88,8518.0
2016-10-12 13:25:00,175.89,175.99,175.72,175.75,13454.0,175.89,175.99,175.72,175.75,13454.0
2016-10-12 13:30:00,175.76,175.77,175.62,175.68,11971.0,175.76,175.77,175.62,175.68,11971.0
2016-10-12 13:35:00,175.67,175.73,175.43,175.63,14356.0,175.67,175.73,175.43,175.63,14356.0
2016-10-12 13:40:00,175.65,175.71,175.55,175.55,9399.0,175.65,175.71,175.55,175.55,9399.0
2016-10-12 13:45:00,175.59,175.7,175.47,175.53,9539.0,175.59,175.7,175.47,175.53,9539.0
2016-10-12 13:50:00,175.52,175.61,175.47,175.61,8790.0,175.52,175.61,175.47,175.61,8790.0
2016-10-12 13:55:00,175.58,175.66,175.43,175.61,7438.0,175.58,175.66,175.43,175.61,7438.0
2016-10-12 14:00:00,175.51,175.66,175.25,175.34,14175.0,175.51,175.66,175.25,175.34,14175.0
2016-10-12 14:05:00,175.45,175.71,175.37,175.71,10281.0,175.45,175.71,175.37,175.71,10281.0
2016-10-12 14:10:00,175.71,175.87,175.63,175.63,14746.0,175.71,175.87,175.63,175.63,14746.0
2016-10-12 14:15:00,175.63,175.92,175.61,175.84,21898.0,175.63,175.92,175.61,175.84,21898.0
2016-10-12 14:20:00,175.81,175.86,175.46,175.5,16176.0,175.81,175.86,175.46,175.5,16176.0
2016-10-12 14:25:00,175.48,175.57,175.2,175.21,9446.0,175.48,175.57,175.2,175.21,9446.0
2016-10-12 14:30:00,175.23,175.29,175.13,175.18,12739.0,175.23,175.29,175.13,175.18,12739.0
2016-10-12 14:35:00,175.19,175.32,175.13,175.32,23662.0,175.19,175.32,175.13,175.32,23662.0
2016-10-12 14:40:00,175.34,175.4,175.11,175.16,19471.0,175.34,175.4,175.11,175.16,19471.0
2016-10-12 14:45:00,175.14,175.2,174.88,175.2,22424.0,175.14,175.2,174.88,175.2,22424.0
2016-10-12 14:50:00,175.11,175.34,175.11,175.29,8219.0,175.11,175.34,175.11,175.29,8219.0
2016-10-12 14:55:00,175.29,175.43,175.19,175.22,15479.0,175.29,175.43,175.19,175.22,15479.0
2016-10-12 15:00:00,175.21,175.21,175.06,175.11,6500.0,175.21,175.21,175.06,175.11,6500.0
2016-10-12 15:05:00,175.11,175.17,175.06,175.08,12633.0,175.11,175.17,175.06,175.08,12633.0
2016-10-12 15:10:00,175.17,175.21,175.07,175.16,6881.0,175.17,175.21,175.07,175.16,6881.0
2016-10-12 15:15:00,175.16,175.16,174.87,174.92,9877.0,175.16,175.16,174.87,174.92,9877.0
2016-10-12 15:20:00,174.95,174.95,174.82,174.88,10490.0,174.95,174.95,174.82,174.88,10490.0
2016-10-12 15:25:00,174.84,174.89,174.71,174.77,18256.0,174.84,174.89,174.71,174.77,18256.0
2016-10-12 15:30:00,174.75,174.86,174.71,174.76,34432.0,174.75,174.86,174.71,174.76,34432.0
2016-10-12 15:35:00,174.79,175.23,174.76,175.23,37701.0,174.79,175.23,174.76,175.23,37701.0
2016-10-12 15:40:00,175.23,175.39,175.09,175.32,19591.0,175.23,175.39,175.09,175.32,19591.0
2016-10-12 15:45:00,175.32,175.45,175.28,175.3,29464.0,175.32,175.45,175.28,175.3,29464.0
2016-10-12 15:50:00,175.31,175.45,175.31,175.41,76307.0,175.31,175.45,175.31,175.41,76307.0
2016-10-12 15:55:00,175.41,175.5,175.15,175.4,201365.0,175.41,175.5,175.15,175.4,201365.0
2016-10-13 09:30:00,173.3,173.97,173.2,173.72,91551.0,173.3,173.97,173.2,173.72,91551.0
2016-10-13 09:35:00,173.78,174.08,173.67,174.08,38543.0,173.78,174.08,173.67,174.08,38543.0
2016-10-13 09:40:00,174.01,174.17,173.41,174.16,52265.0,174.01,174.17,173.41,174.16,52265.0
2016-10-13 09:45:00,174.14,174.14,173.5,173.5,41699.0,174.14,174.14,173.5,173.5,41699.0
2016-10-13 09:50:00,173.5,173.6,173.19,173.31,53458.0,173.5,173.6,173.19,173.31,53458.0
2016-10-13 09:55:00,173.25,173.6,173.12,173.53,29497.0,173.25,173.6,173.12,173.53,29497.0
2016-10-13 10:00:00,173.51,173.52,172.53,172.67,51338.0,173.51,173.52,172.53,172.67,51338.0
2016-10-13 10:05:00,172.7,172.8,172.25,172.25,39876.0,172.7,172.8,172.25,172.25,39876.0
2016-10-13 10:10:00,172.25,172.3,171.89,172.09,77474.0,172.25,172.3,171.89,172.09,77474.0
2016-10-13 10:15:00,172.06,172.78,172.06,172.78,31038.0,172.06,172.78,172.06,172.78,31038.0
2016-10-13 10:20:00,172.8,173.02,172.77,172.9,28693.0,172.8,173.02,172.77,172.9,28693.0
2016-10-13 10:25:00,172.9,173.34,172.9,173.22,41721.0,172.9,173.34,172.9,173.22,41721.0
2016-10-13 10:30:00,173.18,173.19,172.82,173.13,29248.0,173.18,173.19,172.82,173.13,29248.0
2016-10-13 10:35:00,173.1,173.79,173.1,173.79,23667.0,173.1,173.79,173.1,173.79,23667.0
2016-10-13 10:40:00,173.75,173.98,173.65,173.98,17755.0,173.75,173.98,173.65,173.98,17755.0
2016-10-13 10:45:00,173.94,173.99,173.66,173.9,12800.0,173.94,173.99,173.66,173.9,12800.0
2016-10-13 10:50:00,173.88,174.36,173.82,174.36,14387.0,173.88,174.36,173.82,174.36,14387.0
2016-10-13 10:55:00,174.33,174.46,173.83,173.96,14410.0,174.33,174.46,173.83,173.96,14410.0
2016-10-13 11:00:00,173.89,173.93,173.59,173.59,7748.0,173.89,173.93,173.59,173.59,7748.0
2016-10-13 11:05:00,173.66,173.82,173.52,173.71,7301.0,173.66,173.82,173.52,173.71,7301.0
2016-10-13 11:10:00,173.71,173.76,173.5,173.56,11216.0,173.71,173.76,173.5,173.56,11216.0
2016-10-13 11:15:00,173.57,174.0,173.44,174.0,27569.0,173.57,174.0,173.44,174.0,27569.0
2016-10-13 11:20:00,174.14,174.29,174.1,174.21,7170.0,174.14,174.29,174.1,174.21,7170.0
2016-10-13 11:25:00,174.3,174.42,174.08,174.27,11733.0,174.3,174.42,174.08,174.27,11733.0
2016-10-13 11:30:00,174.25,174.5,174.25,174.42,10041.0,174.25,174.5,174.25,174.42,10041.0
2016-10-13 11:35:00,174.41,174.41,174.14,174.14,6791.0,174.41,174.41,174.14,174.14,6791.0
2016-10-13 11:40:00,174.14,174.17,173.86,174.16,19995.0,174.14,174.17,173.86,174.16,19995.0
2016-10-13 11:45:00,174.22,174.29,174.02,174.24,13312.0,174.22,174.29,174.02,174.24,13312.0
2016-10-13 11:50:00,174.22,174.27,174.09,174.17,4400.0,174.22,174.27,174.09,174.17,4400.0
2016-10-13 11:55:00,174.14,174.29,174.1,174.17,4836.0,174.14,174.29,174.1,174.17,4836.0
2016-10-13 12:00:00,174.1,174.1,173.48,173.64,40242.0,174.1,174.1,173.48,173.64,40242.0
2016-10-13 12:05:00,173.64,173.77,173.57,173.62,11279.0,173.64,173.77,173.57,173.62,11279.0
2016-10-13 12:10:00,173.69,173.75,173.61,173.67,8500.0,173.69,173.75,173.61,173.67,8500.0
2016-10-13 12:15:00,173.69,173.74,173.35,173.38,18382.0,173.69,173.74,173.35,173.38,18382.0
2016-10-13 12:20:00,173.39,173.58,173.37,173.45,11866.0,173.39,173.58,173.37,173.45,11866.0
2016-10-13 12:25:00,173.48,173.48,173.26,173.33,8548.0,173.48,173.48,173.26,173.33,8548.0
2016-10-13 12:30:00,173.31,173.43,173.29,173.43,3430.0,173.31,173.43,173.29,173.43,3430.0
2016-10-13 12:35:00,173.43,173.85,173.43,173.76,13898.0,173.43,173.85,173.43,173.76,13898.0
2016-10-13 12:40:00,173.7,173.82,173.61,173.71,7733.0,173.7,173.82,173.61,173.71,7733.0
2016-10-13 12:45:00,173.69,173.77,173.56,173.59,7796.0,173.69,173.77,173.56,173.59,7796.0
2016-10-13 12:50:00,173.69,173.78,173.66,173.68,3537.0,173.69,173.78,173.66,173.68,3537.0
2016-10-13 12:55:00,173.65,173.88,173.61,173.86,7556.0,173.65,173.88,173.61,173.86,7556.0
2016-10-13 13:00:00,173.86,173.87,173.39,173.39,6606.0,173.86,173.87,173.39,173.39,6606.0
2016-10-13 13:05:00,173.41,173.55,173.4,173.48,6027.0,173.41,173.55,173.4,173.48,6027.0
2016-10-13 13:10:00,173.48,173.54,173.33,173.36,2600.0,173.48,173.54,173.33,173.36,2600.0
2016-10-13 13:15:00,173.39,173.42,173.31,173.31,3502.0,173.39,173.42,173.31,173.31,3502.0
2016-10-13 13:20:00,173.29,173.46,173.28,173.45,5165.0,173.29,173.46,173.28,173.45,5165.0
2016-10-13 13:25:00,173.45,173.73,173.45,173.73,4054.0,173.45,173.73,173.45,173.73,4054.0
2016-10-13 13:30:00,173.8,173.82,173.59,173.68,7532.0,173.8,173.82,173.59,173.68,7532.0
2016-10-13 13:35:00,173.68,173.72,173.35,173.49,11290.0,173.68,173.72,173.35,173.49,11290.0
2016-10-13 13:40:00,173.53,173.74,173.52,173.56,5200.0,173.53,173.74,173.52,173.56,5200.0
2016-10-13 13:45:00,173.56,173.6,173.52,173.52,3000.0,173.56,173.6,173.52,173.52,3000.0
2016-10-13 13:50:00,173.49,173.9,173.49,173.78,9309.0,173.49,173.9,173.49,173.78,9309.0
2016-10-13 13:55:00,173.76,173.93,173.72,173.78,16593.0,173.76,173.93,173.72,173.78,16593.0
2016-10-13 14:00:00,173.79,174.07,173.77,174.02,6500.0,173.79,174.07,173.77,174.02,6500.0
2016-10-13 14:05:00,174.03,174.24,174.03,174.1,4861.0,174.03,174.24,174.03,174.1,4861.0
2016-10-13 14:10:00,174.08,174.09,173.77,173.82,10825.0,174.08,174.09,173.77,173.82,10825.0
2016-10-13 14:15:00,173.8,173.84,173.62,173.78,6115.0,173.8,173.84,173.62,173.78,6115.0
2016-10-13 14:20:00,173.83,174.02,173.83,173.95,5600.0,173.83,174.02,173.83,173.95,5600.0
2016-10-13 14:25:00,173.99,174.05,173.94,173.94,7147.0,173.99,174.05,173.94,173.94,7147.0
2016-10-13 14:30:00,173.94,174.25,173.92,173.99,4103.0,173.94,174.25,173.92,173.99,4103.0
2016-10-13 14:35:00,173.97,174.17,173.92,174.14,12147.0,173.97,174.17,173.92,174.14,12147.0
2016-10-13 14:40:00,174.25,174.26,174.13,174.25,6750.0,174.25,174.26,174.13,174.25,6750.0
2016-10-13 14:45:00,174.26,174.4,174.19,174.35,3809.0,174.26,174.4,174.19,174.35,3809.0
2016-10-13 14:50:00,174.42,174.52,174.25,174.51,6796.0,174.42,174.52,174.25,174.51,6796.0
2016-10-13 14:55:00,174.56,174.94,174.56,174.9,21556.0,174.56,174.94,174.56,174.9,21556.0
2016-10-13 15:00:00,174.87,174.88,174.65,174.87,10594.0,174.87,174.88,174.65,174.87,10594.0
2016-10-13 15:05:00,174.83,175.05,174.78,175.05,14260.0,174.83,175.05,174.78,175.05,14260.0
2016-10-13 15:10:00,175.04,175.1,175.0,175.02,6248.0,175.04,175.1,175.0,175.02,6248.0
2016-10-13 15:15:00,175.01,175.08,174.97,175.06,16732.0,175.01,175.08,174.97,175.06,16732.0
2016-10-13 15:20:00,175.05,175.19,175.05,175.14,10371.0,175.05,175.19,175.05,175.14,10371.0
2016-10-13 15:25:00,175.16,175.16,174.95,174.97,14170.0,175.16,175.16,174.95,174.97,14170.0
2016-10-13 15:30:00,174.98,175.01,174.9,175.0,15146.0,174.98,175.01,174.9,175.0,15146.0
2016-10-13 15:35:00,174.98,175.13,174.84,174.91,18698.0,174.98,175.13,174.84,174.91,18698.0
2016-10-13 15:40:00,174.9,175.08,174.77,174.77,15405.0,174.9,175.08,174.77,174.77,15405.0
2016-10-13 15:45:00,174.76,174.87,174.66,174.78,16731.0,174.76,174.87,174.66,174.78,16731.0
2016-10-13 15:50:00,174.83,174.83,174.45,174.52,34152.0,174.83,174.83,174.45,174.52,34152.0
2016-10-13 15:55:00,174.56,174.67,174.5,174.58,50972.0,174.56,174.67,174.5,174.58,50972.0
2016-10-14 09:30:00,176.48,177.54,176.05,176.89,99333.0,176.48,177.54,176.05,176.89,99333.0
2016-10-14 09:35:00,176.89,177.36,176.47,176.61,21945.0,176.89,177.36,176.47,176.61,21945.0
2016-10-14 09:40:00,176.75,177.31,176.75,177.14,38280.0,176.75,177.31,176.75,177.14,38280.0
2016-10-14 09:45:00,177.3,178.18,177.19,177.8,55255.0,177.3,178.18,177.19,177.8,55255.0
2016-10-14 09:50:00,177.84,177.94,177.27,177.5,24525.0,177.84,177.94,177.27,177.5,24525.0
2016-10-14 09:55:00,177.59,177.75,177.22,177.22,24206.0,177.59,177.75,177.22,177.22,24206.0
2016-10-14 10:00:00,177.16,177.19,176.24,176.37,23724.0,177.16,177.19,176.24,176.37,23724.0
2016-10-14 10:05:00,176.43,176.56,175.95,175.95,44480.0,176.43,176.56,175.95,175.95,44480.0
2016-10-14 10:10:00,175.93,176.1,175.73,175.79,24680.0,175.93,176.1,175.73,175.79,24680.0
2016-10-14 10:15:00,175.87,176.63,175.86,176.33,36989.0,175.87,176.63,175.86,176.33,36989.0
2016-10-14 10:20:00,176.28,176.72,176.24,176.55,18831.0,176.28,176.72,176.24,176.55,18831.0
2016-10-14 10:25:00,176.53,176.54,176.36,176.54,22904.0,176.53,176.54,176.36,176.54,22904.0
2016-10-14 10:30:00,176.57,176.89,176.57,176.81,24872.0,176.57,176.89,176.57,176.81,24872.0
2016-10-14 10:35:00,176.79,177.22,176.79,177.09,37890.0,176.79,177.22,176.79,177.09,37890.0
2016-10-14 10:40:00,177.08,177.28,176.93,177.12,13645.0,177.08,177.28,176.93,177.12,13645.0
2016-10-14 10:45:00,177.15,177.29,176.85,177.04,46174.0,177.15,177.29,176.85,177.04,46174.0
2016-10-14 10:50:00,177.06,177.28,176.94,177.28,34323.0,177.06,177.28,176.94,177.28,34323.0
2016-10-14 10:55:00,177.26,177.4,177.04,177.04,19038.0,177.26,177.4,177.04,177.04,19038.0
2016-10-14 11:00:00,177.03,177.04,176.51,176.55,17888.0,177.03,177.04,176.51,176.55,17888.0
2016-10-14 11:05:00,176.51,176.56,176.33,176.34,52898.0,176.51,176.56,176.33,176.34,52898.0
2016-10-14 11:10:00,176.31,176.36,175.91,176.03,17763.0,176.31,176.36,175.91,176.03,17763.0
2016-10-14 11:15:00,175.97,175.98,175.83,175.97,18053.0,175.97,175.98,175.83,175.97,18053.0
2016-10-14 11:20:00,175.96,176.05,175.76,175.89,14302.0,175.96,176.05,175.76,175.89,14302.0
2016-10-14 11:25:00,175.83,175.83,175.2,175.37,20880.0,175.83,175.83,175.2,175.37,20880.0
2016-10-14 11:30:00,175.3,175.3,174.86,175.01,23926.0,175.3,175.3,174.86,175.01,23926.0
2016-10-14 11:35:00,175.08,175.47,175.01,175.47,7494.0,175.08,175.47,175.01,175.47,7494.0
2016-10-14 11:40:00,175.5,175.68,175.34,175.55,13121.0,175.5,175.68,175.34,175.55,13121.0
2016-10-14 11:45:00,175.56,175.6,175.39,175.53,12793.0,175.56,175.6,175.39,175.53,12793.0
2016-10-14 11:50:00,175.51,175.6,175.31,175.38,9600.0,175.51,175.6,175.31,175.38,9600.0
2016-10-14 11:55:00,175.29,175.64,175.23,175.23,15148.0,175.29,175.64,175.23,175.23,15148.0
2016-10-14 12:00:00,175.14,175.49,175.14,175.47,5700.0,175.14,175.49,175.14,175.47,5700.0
2016-10-14 12:05:00,175.45,175.48,175.28,175.34,15013.0,175.45,175.48,175.28,175.34,15013.0
2016-10-14 12:10:00,175.29,175.29,174.84,174.96,17035.0,175.29,175.29,174.84,174.96,17035.0
2016-10-14 12:15:00,174.91,174.94,174.61,174.79,16359.0,174.91,174.94,174.61,174.79,16359.0
2016-10-14 12:20:00,174.76,175.05,174.72,175.01,10195.0,174.76,175.05,174.72,175.01,10195.0
2016-10-14 12:25:00,174.96,175.57,174.96,175.47,13478.0,174.96,175.57,174.96,175.47,13478.0
2016-10-14 12:30:00,175.46,175.59,175.39,175.53,9700.0,175.46,175.59,175.39,175.53,9700.0
2016-10-14 12:35:00,175.53,175.54,175.21,175.28,12016.0,175.53,175.54,175.21,175.28,12016.0
2016-10-14 12:40:00,175.21,175.37,175.17,175.17,10297.0,175.21,175.37,175.17,175.17,10297.0
2016-10-14 12:45:00,175.16,175.21,175.05,175.15,8389.0,175.16,175.21,175.05,175.15,8389.0
2016-10-14 12:50:00,175.21,175.33,175.1,175.33,9600.0,175.21,175.33,175.1,175.33,9600.0
2016-10-14 12:55:00,175.32,175.37,175.19,175.32,5541.0,175.32,175.37,175.19,175.32,5541.0
2016-10-14 13:00:00,175.33,175.37,175.14,175.15,6900.0,175.33,175.37,175.14,175.15,6900.0
2016-10-14 13:05:00,175.16,175.41,175.11,175.32,27054.0,175.16,175.41,175.11,175.32,27054.0
2016-10-14 13:10:00,175.28,175.36,175.11,175.35,20409.0,175.28,175.36,175.11,175.35,20409.0
2016-10-14 13:15:00,175.37,175.57,175.37,175.46,6719.0,175.37,175.57,175.37,175.46,6719.0
2016-10-14 13:20:00,175.47,175.68,175.44,175.44,10198.0,175.47,175.68,175.44,175.44,10198.0
2016-10-14 13:25:00,175.48,175.56,175.16,175.19,10474.0,175.48,175.56,175.16,175.19,10474.0
2016-10-14 13:30:00,175.17,175.57,175.16,175.55,14062.0,175.17,175.57,175.16,175.55,14062.0
2016-10-14 13:35:00,175.51,175.51,175.27,175.38,8700.0,175.51,175.51,175.27,175.38,8700.0
2016-10-14 13:40:00,175.37,175.39,175.12,175.13,7553.0,175.37,175.39,175.12,175.13,7553.0
2016-10-14 13:45:00,175.11,175.16,174.96,175.09,13571.0,175.11,175.16,174.96,175.09,13571.0
2016-10-14 13:50:00,175.1,175.17,175.0,175.12,10291.0,175.1,175.17,175.0,175.12,10291.0
2016-10-14 13:55:00,175.16,175.19,175.08,175.1,4800.0,175.16,175.19,175.08,175.1,4800.0
2016-10-14 14:00:00,175.07,175.2,175.0,175.09,11702.0,175.07,175.2,175.0,175.09,11702.0
2016-10-14 14:05:00,175.11,175.24,175.05,175.13,6317.0,175.11,175.24,175.05,175.13,6317.0
2016-10-14 14:10:00,175.13,175.13,175.0,175.01,12328.0,175.13,175.13,175.0,175.01,12328.0
2016-10-14 14:15:00,175.0,175.24,175.0,175.24,9467.0,175.0,175.24,175.0,175.24,9467.0
2016-10-14 14:20:00,175.23,175.52,175.23,175.5,5685.0,175.23,175.52,175.23,175.5,5685.0
2016-10-14 14:25:00,175.48,175.7,175.41,175.7,10395.0,175.48,175.7,175.41,175.7,10395.0
2016-10-14 14:30:00,175.75,175.78,175.38,175.48,11200.0,175.75,175.78,175.38,175.48,11200.0
2016-10-14 14:35:00,175.45,175.58,175.42,175.53,3858.0,175.45,175.58,175.42,175.53,3858.0
2016-10-14 14:40:00,175.52,175.57,175.26,175.36,8600.0,175.52,175.57,175.26,175.36,8600.0
2016-10-14 14:45:00,175.31,175.38,175.23,175.34,7700.0,175.31,175.38,175.23,175.34,7700.0
2016-10-14 14:50:00,175.34,175.36,175.07,175.07,6300.0,175.34,175.36,175.07,175.07,6300.0
2016-10-14 14:55:00,175.05,175.27,175.04,175.2,7170.0,175.05,175.27,175.04,175.2,7170.0
2016-10-14 15:00:00,175.17,175.33,175.11,175.29,4951.0,175.17,175.33,175.11,175.29,4951.0
2016-10-14 15:05:00,175.31,175.61,175.31,175.56,4514.0,175.31,175.61,175.31,175.56,4514.0
2016-10-14 15:10:00,175.62,175.68,175.57,175.65,11231.0,175.62,175.68,175.57,175.65,11231.0
2016-10-14 15:15:00,175.64,175.65,175.42,175.46,6000.0,175.64,175.65,175.42,175.46,6000.0
2016-10-14 15:20:00,175.48,175.58,175.45,175.51,5350.0,175.48,175.58,175.45,175.51,5350.0
2016-10-14 15:25:00,175.5,175.6,175.41,175.41,9339.0,175.5,175.6,175.41,175.41,9339.0
2016-10-14 15:30:00,175.4,175.54,175.39,175.49,9068.0,175.4,175.54,175.39,175.49,9068.0
2016-10-14 15:35:00,175.52,175.66,175.45,175.62,14598.0,175.52,175.66,175.45,175.62,14598.0
2016-10-14 15:40:00,175.63,175.82,175.61,175.69,21983.0,175.63,175.82,175.61,175.69,21983.0
2016-10-14 15:45:00,175.68,175.69,175.28,175.31,36666.0,175.68,175.69,175.28,175.31,36666.0
2016-10-14 15:50:00,175.29,175.52,175.24,175.35,39404.0,175.29,175.52,175.24,175.35,39404.0
2016-10-14 15:55:00,175.36,175.7,175.35,175.57,89857.0,175.36,175.7,175.35,175.57,89857.0
2016-10-17 09:30:00,175.18,176.24,174.71,175.73,56150.0,175.18,176.24,174.71,175.73,56150.0
2016-10-17 09:35:00,175.75,175.99,174.93,175.14,32854.0,175.75,175.99,174.93,175.14,32854.0
2016-10-17 09:40:00,175.23,175.54,175.03,175.15,23282.0,175.23,175.54,175.03,175.15,23282.0
2016-10-17 09:45:00,175.32,175.67,175.16,175.65,20068.0,175.32,175.67,175.16,175.65,20068.0
2016-10-17 09:50:00,175.67,175.98,175.57,175.62,12490.0,175.67,175.98,175.57,175.62,12490.0
2016-10-17 09:55:00,175.69,175.82,175.23,175.75,21443.0,175.69,175.82,175.23,175.75,21443.0
2016-10-17 10:00:00,175.75,176.07,175.57,176.01,22697.0,175.75,176.07,175.57,176.01,22697.0
2016-10-17 10:05:00,175.94,176.2,175.89,176.11,39142.0,175.94,176.2,175.89,176.11,39142.0
2016-10-17 10:10:00,176.17,176.85,176.17,176.61,31087.0,176.17,176.85,176.17,176.61,31087.0
2016-10-17 10:15:00,176.62,176.95,176.6,176.73,22209.0,176.62,176.95,176.6,176.73,22209.0
2016-10-17 10:20:00,176.81,176.83,176.22,176.83,11700.0,176.81,176.83,176.22,176.83,11700.0
2016-10-17 10:25:00,176.83,177.02,176.7,176.95,21166.0,176.83,177.02,176.7,176.95,21166.0
2016-10-17 10:30:00,177.0,177.03,176.5,176.57,12732.0,177.0,177.03,176.5,176.57,12732.0
2016-10-17 10:35:00,176.55,176.55,175.83,175.83,10572.0,176.55,176.55,175.83,175.83,10572.0
2016-10-17 10:40:00,175.83,176.07,175.68,175.68,9154.0,175.83,176.07,175.68,175.68,9154.0
2016-10-17 10:45:00,175.75,175.75,174.92,174.97,12954.0,175.75,175.75,174.92,174.97,12954.0
2016-10-17 10:50:00,174.96,175.13,174.91,175.0,19207.0,174.96,175.13,174.91,175.0,19207.0
2016-10-17 10:55:00,174.92,175.13,174.92,175.07,11226.0,174.92,175.13,174.92,175.07,11226.0
2016-10-17 11:00:00,175.07,175.28,174.8,174.91,17025.0,175.07,175.28,174.8,174.91,17025.0
2016-10-17 11:05:00,174.92,175.05,174.8,174.8,10161.0,174.92,175.05,174.8,174.8,10161.0
2016-10-17 11:10:00,174.78,175.0,174.74,174.81,12638.0,174.78,175.0,174.74,174.81,12638.0
2016-10-17 11:15:00,174.81,175.01,174.5,175.01,10870.0,174.81,175.01,174.5,175.01,10870.0
2016-10-17 11:20:00,174.84,174.95,174.74,174.85,11922.0,174.84,174.95,174.74,174.85,11922.0
2016-10-17 11:25:00,174.89,174.89,174.6,174.74,6621.0,174.89,174.89,174.6,174.74,6621.0
2016-10-17 11:30:00,174.71,174.91,174.69,174.8,4586.0,174.71,174.91,174.69,174.8,4586.0
2016-10-17 11:35:00,174.8,174.81,174.48,174.5,11102.0,174.8,174.81,174.48,174.5,11102.0
2016-10-17 11:40:00,174.55,174.55,174.37,174.43,11334.0,174.55,174.55,174.37,174.43,11334.0
2016-10-17 11:45:00,174.46,174.47,174.1,174.1,14305.0,174.46,174.47,174.1,174.1,14305.0
2016-10-17 11:50:00,174.14,174.16,173.81,173.89,28944.0,174.14,174.16,173.81,173.89,28944.0
2016-10-17 11:55:00,173.89,174.14,173.89,174.09,13013.0,173.89,174.14,173.89,174.09,13013.0
2016-10-17 12:00:00,174.11,174.23,174.01,174.11,23819.0,174.11,174.23,174.01,174.11,23819.0
2016-10-17 12:05:00,174.11,174.17,174.01,174.06,11460.0,174.11,174.17,174.01,174.06,11460.0
2016-10-17 12:10:00,174.14,174.14,173.91,173.93,8770.0,174.14,174.14,173.91,173.93,8770.0
2016-10-17 12:15:00,173.89,174.16,173.85,174.13,8000.0,173.89,174.16,173.85,174.13,8000.0
2016-10-17 12:20:00,174.2,174.43,174.13,174.37,6910.0,174.2,174.43,174.13,174.37,6910.0
2016-10-17 12:25:00,174.33,174.52,174.33,174.37,6844.0,174.33,174.52,174.33,174.37,6844.0
2016-10-17 12:30:00,174.37,174.54,174.28,174.44,8760.0,174.37,174.54,174.28,174.44,8760.0
2016-10-17 12:35:00,174.44,174.66,174.37,174.37,17050.0,174.44,174.66,174.37,174.37,17050.0
2016-10-17 12:40:00,174.41,174.51,174.27,174.27,5476.0,174.41,174.51,174.27,174.27,5476.0
2016-10-17 12:45:00,174.17,174.3,174.1,174.27,5090.0,174.17,174.3,174.1,174.27,5090.0
2016-10-17 12:50:00,174.32,174.43,174.31,174.34,3369.0,174.32,174.43,174.31,174.34,3369.0
2016-10-17 12:55:00,174.36,174.5,174.3,174.31,3700.0,174.36,174.5,174.3,174.31,3700.0
2016-10-17 13:00:00,174.3,174.3,174.0,174.02,14982.0,174.3,174.3,174.0,174.02,14982.0
2016-10-17 13:05:00,174.02,174.26,174.02,174.17,5070.0,174.02,174.26,174.02,174.17,5070.0
2016-10-17 13:10:00,174.18,174.35,174.18,174.35,2600.0,174.18,174.35,174.18,174.35,2600.0
2016-10-17 13:15:00,174.31,174.35,174.0,174.09,3900.0,174.31,174.35,174.0,174.09,3900.0
2016-10-17 13:20:00,174.1,174.16,174.03,174.12,3610.0,174.1,174.16,174.03,174.12,3610.0
2016-10-17 13:25:00,174.07,174.14,174.04,174.1,3914.0,174.07,174.14,174.04,174.1,3914.0
2016-10-17 13:30:00,174.07,174.25,174.07,174.18,4295.0,174.07,174.25,174.07,174.18,4295.0
2016-10-17 13:35:00,174.1,174.28,174.06,174.06,1814.0,174.1,174.28,174.06,174.06,1814.0
2016-10-17 13:40:00,174.07,174.22,174.04,174.06,8118.0,174.07,174.22,174.04,174.06,8118.0
2016-10-17 13:45:00,174.06,174.24,174.06,174.18,7100.0,174.06,174.24,174.06,174.18,7100.0
2016-10-17 13:50:00,174.19,174.25,174.05,174.11,4431.0,174.19,174.25,174.05,174.11,4431.0
2016-10-17 13:55:00,174.12,174.18,173.9,173.93,5226.0,174.12,174.18,173.9,173.93,5226.0
2016-10-17 14:00:00,173.92,174.19,173.92,174.17,3391.0,173.92,174.19,173.92,174.17,3391.0
2016-10-17 14:05:00,174.22,174.28,173.8,173.84,57861.0,174.22,174.28,173.8,173.84,57861.0
2016-10-17 14:10:00,173.83,174.25,173.83,174.19,26102.0,173.83,174.25,173.83,174.19,26102.0
2016-10-17 14:15:00,174.21,174.66,174.21,174.59,21571.0,174.21,174.66,174.21,174.59,21571.0
2016-10-17 14:20:00,174.66,174.88,174.61,174.71,8650.0,174.66,174.88,174.61,174.71,8650.0
2016-10-17 14:25:00,174.73,174.79,174.66,174.75,6620.0,174.73,174.79,174.66,174.75,6620.0
2016-10-17 14:30:00,174.7,174.71,174.45,174.45,9160.0,174.7,174.71,174.45,174.45,9160.0
2016-10-17 14:35:00,174.54,174.65,174.46,174.52,7882.0,174.54,174.65,174.46,174.52,7882.0
2016-10-17 14:40:00,174.51,174.66,174.43,174.59,14690.0,174.51,174.66,174.43,174.59,14690.0
2016-10-17 14:45:00,174.6,174.9,174.56,174.73,15751.0,174.6,174.9,174.56,174.73,15751.0
2016-10-17 14:50:00,174.72,174.91,174.71,174.89,19956.0,174.72,174.91,174.71,174.89,19956.0
2016-10-17 14:55:00,174.89,175.08,174.87,175.08,11994.0,174.89,175.08,174.87,175.08,11994.0
2016-10-17 15:00:00,175.13,175.13,174.97,175.1,9485.0,175.13,175.13,174.97,175.1,9485.0
2016-10-17 15:05:00,175.09,175.11,174.95,175.1,7086.0,175.09,175.11,174.95,175.1,7086.0
2016-10-17 15:10:00,175.1,175.11,174.97,174.97,11876.0,175.1,175.11,174.97,174.97,11876.0
2016-10-17 15:15:00,174.98,175.06,174.6,174.62,10664.0,174.98,175.06,174.6,174.62,10664.0
2016-10-17 15:20:00,174.63,174.83,174.62,174.83,4511.0,174.63,174.83,174.62,174.83,4511.0
2016-10-17 15:25:00,174.84,174.87,174.77,174.77,9391.0,174.84,174.87,174.77,174.77,9391.0
2016-10-17 15:30:00,174.77,174.99,174.74,174.91,13237.0,174.77,174.99,174.74,174.91,13237.0
2016-10-17 15:35:00,174.91,175.24,174.91,174.97,13391.0,174.91,175.24,174.91,174.97,13391.0
2016-10-17 15:40:00,174.98,175.31,174.98,175.17,18695.0,174.98,175.31,174.98,175.17,18695.0
2016-10-17 15:45:00,175.18,175.27,175.0,175.0,13642.0,175.18,175.27,175.0,175.0,13642.0
2016-10-17 15:50:00,175.0,175.26,175.0,175.26,22942.0,175.0,175.26,175.0,175.26,22942.0
2016-10-17 15:55:00,175.24,175.27,174.94,175.2,58090.0,175.24,175.27,174.94,175.2,58090.0
2016-10-18 09:30:00,177.92,178.76,177.68,178.31,89865.0,177.92,178.76,177.68,178.31,89865.0
2016-10-18 09:35:00,178.29,178.5,177.66,177.71,34386.0,178.29,178.5,177.66,177.71,34386.0
2016-10-18 09:40:00,177.76,177.89,177.27,177.8,38271.0,177.76,177.89,177.27,177.8,38271.0
2016-10-18 09:45:00,177.78,178.45,177.77,177.93,41174.0,177.78,178.45,177.77,177.93,41174.0
2016-10-18 09:50:00,178.0,178.09,177.71,177.83,44336.0,178.0,178.09,177.71,177.83,44336.0
2016-10-18 09:55:00,177.83,177.95,177.1,177.4,34920.0,177.83,177.95,177.1,177.4,34920.0
2016-10-18 10:00:00,177.43,177.44,177.11,177.2,15403.0,177.43,177.44,177.11,177.2,15403.0
2016-10-18 10:05:00,177.1,177.22,176.89,176.99,31617.0,177.1,177.22,176.89,176.99,31617.0
2016-10-18 10:10:00,176.98,177.04,176.3,176.42,30152.0,176.98,177.04,176.3,176.42,30152.0
2016-10-18 10:15:00,176.42,177.19,176.4,176.97,23958.0,176.42,177.19,176.4,176.97,23958.0
2016-10-18 10:20:00,176.97,177.0,176.4,176.4,41147.0,176.97,177.0,176.4,176.4,41147.0
2016-10-18 10:25:00,176.36,176.75,176.33,176.73,14037.0,176.36,176.75,176.33,176.73,14037.0
2016-10-18 10:30:00,176.72,176.76,176.38,176.38,12443.0,176.72,176.76,176.38,176.38,12443.0
2016-10-18 10:35:00,176.35,176.81,176.14,176.7,16322.0,176.35,176.81,176.14,176.7,16322.0
2016-10-18 10:40:00,176.66,177.08,176.65,176.93,24935.0,176.66,177.08,176.65,176.93,24935.0
2016-10-18 10:45:00,177.0,177.04,176.82,176.95,17754.0,177.0,177.04,176.82,176.95,17754.0
2016-10-18 10:50:00,176.96,177.0,176.74,176.74,12807.0,176.96,177.0,176.74,176.74,12807.0
2016-10-18 10:55:00,176.78,176.78,176.55,176.55,12019.0,176.78,176.78,176.55,176.55,12019.0
2016-10-18 11:00:00,176.68,176.94,176.62,176.87,31645.0,176.68,176.94,176.62,176.87,31645.0
2016-10-18 11:05:00,176.89,177.06,176.72,176.94,31239.0,176.89,177.06,176.72,176.94,31239.0
2016-10-18 11:10:00,176.92,177.01,176.22,176.32,28513.0,176.92,177.01,176.22,176.32,28513.0
2016-10-18 11:15:00,176.31,176.37,175.87,175.87,25423.0,176.31,176.37,175.87,175.87,25423.0
2016-10-18 11:20:00,175.87,175.96,175.8,175.83,9413.0,175.87,175.96,175.8,175.83,9413.0
2016-10-18 11:25:00,175.84,175.94,175.67,175.92,16329.0,175.84,175.94,175.67,175.92,16329.0
2016-10-18 11:30:00,175.91,176.24,175.91,176.04,15839.0,175.91,176.24,175.91,176.04,15839.0
2016-10-18 11:35:00,176.06,176.14,175.91,176.14,8763.0,176.06,176.14,175.91,176.14,8763.0
2016-10-18 11:40:00,176.17,176.53,176.16,176.53,33042.0,176.17,176.53,176.16,176.53,33042.0
2016-10-18 11:45:00,176.53,176.55,176.25,176.5,7173.0,176.53,176.55,176.25,176.5,7173.0
2016-10-18 11:50:00,176.49,176.49,176.14,176.26,6967.0,176.49,176.49,176.14,176.26,6967.0
2016-10-18 11:55:00,176.33,176.43,176.26,176.3,3501.0,176.33,176.43,176.26,176.3,3501.0
2016-10-18 12:00:00,176.34,176.34,176.03,176.06,3552.0,176.34,176.34,176.03,176.06,3552.0
2016-10-18 12:05:00,176.07,176.29,175.99,176.29,10100.0,176.07,176.29,175.99,176.29,10100.0
2016-10-18 12:10:00,176.31,176.47,176.23,176.23,5445.0,176.31,176.47,176.23,176.23,5445.0
2016-10-18 12:15:00,176.19,176.44,176.19,176.43,6670.0,176.19,176.44,176.19,176.43,6670.0
2016-10-18 12:20:00,176.36,176.41,176.33,176.35,1550.0,176.36,176.41,176.33,176.35,1550.0
2016-10-18 12:25:00,176.35,176.48,176.31,176.4,6662.0,176.35,176.48,176.31,176.4,6662.0
2016-10-18 12:30:00,176.38,176.5,176.31,176.31,5557.0,176.38,176.5,176.31,176.31,5557.0
2016-10-18 12:35:00,176.31,176.43,176.22,176.35,11150.0,176.31,176.43,176.22,176.35,11150.0
2016-10-18 12:40:00,176.41,176.43,176.17,176.26,8827.0,176.41,176.43,176.17,176.26,8827.0
2016-10-18 12:45:00,176.37,176.4,176.2,176.29,6800.0,176.37,176.4,176.2,176.29,6800.0
2016-10-18 12:50:00,176.37,176.5,176.32,176.45,4957.0,176.37,176.5,176.32,176.45,4957.0
2016-10-18 12:55:00,176.49,176.54,176.36,176.43,14429.0,176.49,176.54,176.36,176.43,14429.0
2016-10-18 13:00:00,176.41,176.62,176.35,176.5,21661.0,176.41,176.62,176.35,176.5,21661.0
2016-10-18 13:05:00,176.45,176.64,176.41,176.51,27401.0,176.45,176.64,176.41,176.51,27401.0
2016-10-18 13:10:00,176.52,176.57,176.42,176.46,10422.0,176.52,176.57,176.42,176.46,10422.0
2016-10-18 13:15:00,176.42,176.46,176.13,176.19,3648.0,176.42,176.46,176.13,176.19,3648.0
2016-10-18 13:20:00,176.2,176.21,175.96,176.03,6605.0,176.2,176.21,175.96,176.03,6605.0
2016-10-18 13:25:00,176.04,176.15,175.97,175.97,8300.0,176.04,176.15,175.97,175.97,8300.0
2016-10-18 13:30:00,175.97,176.03,175.81,175.81,8298.0,175.97,176.03,175.81,175.81,8298.0
2016-10-18 13:35:00,175.87,176.02,175.82,176.01,19596.0,175.87,176.02,175.82,176.01,19596.0
2016-10-18 13:40:00,176.03,176.06,175.98,175.98,4283.0,176.03,176.06,175.98,175.98,4283.0
2016-10-18 13:45:00,175.99,175.99,175.72,175.82,3254.0,175.99,175.99,175.72,175.82,3254.0
2016-10-18 13:50:00,175.76,175.92,175.75,175.92,3600.0,175.76,175.92,175.75,175.92,3600.0
2016-10-18 13:55:00,175.94,176.06,175.88,176.01,7065.0,175.94,176.06,175.88,176.01,7065.0
2016-10-18 14:00:00,175.96,176.17,175.96,176.17,5791.0,175.96,176.17,175.96,176.17,5791.0
2016-10-18 14:05:00,176.08,176.34,176.08,176.22,4168.0,176.08,176.34,176.08,176.22,4168.0
2016-10-18 14:10:00,176.31,176.31,176.14,176.29,5511.0,176.31,176.31,176.14,176.29,5511.0
2016-10-18 14:15:00,176.3,176.38,176.15,176.37,6763.0,176.3,176.38,176.15,176.37,6763.0
2016-10-18 14:20:00,176.33,176.54,176.26,176.46,17765.0,176.33,176.54,176.26,176.46,17765.0
2016-10-18 14:25:00,176.46,176.52,176.4,176.45,5230.0,176.46,176.52,176.4,176.45,5230.0
2016-10-18 14:30:00,176.46,176.46,176.31,176.32,9400.0,176.46,176.46,176.31,176.32,9400.0
2016-10-18 14:35:00,176.33,176.33,176.2,176.27,3498.0,176.33,176.33,176.2,176.27,3498.0
2016-10-18 14:40:00,176.34,176.43,176.31,176.39,4600.0,176.34,176.43,176.31,176.39,4600.0
2016-10-18 14:45:00,176.41,176.47,176.3,176.35,7595.0,176.41,176.47,176.3,176.35,7595.0
2016-10-18 14:50:00,176.31,176.51,176.24,176.51,6806.0,176.31,176.51,176.24,176.51,6806.0
2016-10-18 14:55:00,176.51,176.83,176.46,176.82,6149.0,176.51,176.83,176.46,176.82,6149.0
2016-10-18 15:00:00,176.76,176.86,176.7,176.73,7367.0,176.76,176.86,176.7,176.73,7367.0
2016-10-18 15:05:00,176.77,176.81,176.5,176.6,8657.0,176.77,176.81,176.5,176.6,8657.0
2016-10-18 15:10:00,176.51,176.61,176.4,176.6,3900.0,176.51,176.61,176.4,176.6,3900.0
2016-10-18 15:15:00,176.57,176.74,176.42,176.71,14599.0,176.57,176.74,176.42,176.71,14599.0
2016-10-18 15:20:00,176.71,176.71,176.21,176.29,7504.0,176.71,176.71,176.21,176.29,7504.0
2016-10-18 15:25:00,176.3,176.3,175.94,176.05,9875.0,176.3,176.3,175.94,176.05,9875.0
2016-10-18 15:30:00,175.95,176.14,175.94,176.07,6828.0,175.95,176.14,175.94,176.07,6828.0
2016-10-18 15:35:00,176.09,176.21,175.94,175.95,11999.0,176.09,176.21,175.94,175.95,11999.0
2016-10-18 15:40:00,175.95,176.07,175.88,176.03,15728.0,175.95,176.07,175.88,176.03,15728.0
2016-10-18 15:45:00,176.07,176.08,175.78,175.85,12144.0,176.07,176.08,175.78,175.85,12144.0
2016-10-18 15:50:00,175.73,175.89,175.71,175.78,21710.0,175.73,175.89,175.71,175.78,21710.0
2016-10-18 15:55:00,175.78,175.9,175.64,175.65,58203.0,175.78,175.9,175.64,175.65,58203.0
2016-10-19 09:30:00,177.5,177.5,176.55,176.91,63626.0,177.5,177.5,176.55,176.91,63626.0
2016-10-19 09:35:00,176.68,176.68,175.65,175.72,19296.0,176.68,176.68,175.65,175.72,19296.0
2016-10-19 09:40:00,175.87,175.87,175.35,175.37,19360.0,175.87,175.87,175.35,175.37,19360.0
2016-10-19 09:45:00,175.3,175.64,175.12,175.51,18665.0,175.3,175.64,175.12,175.51,18665.0
2016-10-19 09:50:00,175.46,175.79,175.41,175.57,7398.0,175.46,175.79,175.41,175.57,7398.0
2016-10-19 09:55:00,175.57,175.66,174.79,175.16,31626.0,175.57,175.66,174.79,175.16,31626.0
2016-10-19 10:00:00,175.21,175.37,175.17,175.28,3072.0,175.21,175.37,175.17,175.28,3072.0
2016-10-19 10:05:00,175.3,175.34,175.07,175.12,13984.0,175.3,175.34,175.07,175.12,13984.0
2016-10-19 10:10:00,175.12,175.32,174.98,175.31,6789.0,175.12,175.32,174.98,175.31,6789.0
2016-10-19 10:15:00,175.31,175.48,174.98,174.98,3000.0,175.31,175.48,174.98,174.98,3000.0
2016-10-19 10:20:00,174.94,175.07,174.9,175.04,7740.0,174.94,175.07,174.9,175.04,7740.0
2016-10-19 10:25:00,174.98,175.18,174.81,175.11,11563.0,174.98,175.18,174.81,175.11,11563.0
2016-10-19 10:30:00,175.19,175.25,174.88,174.89,6583.0,175.19,175.25,174.88,174.89,6583.0
2016-10-19 10:35:00,174.9,174.96,174.7,174.95,8614.0,174.9,174.96,174.7,174.95,8614.0
2016-10-19 10:40:00,175.02,175.24,174.98,175.22,12178.0,175.02,175.24,174.98,175.22,12178.0
2016-10-19 10:45:00,175.13,175.38,175.07,175.08,9100.0,175.13,175.38,175.07,175.08,9100.0
2016-10-19 10:50:00,175.15,175.42,174.96,175.2,16157.0,175.15,175.42,174.96,175.2,16157.0
2016-10-19 10:55:00,175.2,175.27,175.06,175.12,8446.0,175.2,175.27,175.06,175.12,8446.0
2016-10-19 11:00:00,175.13,175.17,174.87,175.02,15608.0,175.13,175.17,174.87,175.02,15608.0
2016-10-19 11:05:00,175.08,175.2,175.05,175.19,2468.0,175.08,175.2,175.05,175.19,2468.0
2016-10-19 11:10:00,175.21,175.22,175.1,175.12,5158.0,175.21,175.22,175.1,175.12,5158.0
2016-10-19 11:15:00,175.15,175.22,174.91,174.95,9073.0,175.15,175.22,174.91,174.95,9073.0
2016-10-19 11:20:00,174.91,174.96,174.74,174.92,7497.0,174.91,174.96,174.74,174.92,7497.0
2016-10-19 11:25:00,174.88,174.94,174.75,174.83,5916.0,174.88,174.94,174.75,174.83,5916.0
2016-10-19 11:30:00,174.91,175.05,174.88,175.05,6388.0,174.91,175.05,174.88,175.05,6388.0
2016-10-19 11:35:00,175.01,175.07,174.89,175.0,3300.0,175.01,175.07,174.89,175.0,3300.0
2016-10-19 11:40:00,175.04,175.05,174.91,175.03,4886.0,175.04,175.05,174.91,175.03,4886.0
2016-10-19 11:45:00,175.08,175.08,174.94,175.05,6228.0,175.08,175.08,174.94,175.05,6228.0
2016-10-19 11:50:00,175.05,175.1,174.95,175.0,6221.0,175.05,175.1,174.95,175.0,6221.0
2016-10-19 11:55:00,175.06,175.06,174.95,174.99,4900.0,175.06,175.06,174.95,174.99,4900.0
2016-10-19 12:00:00,174.94,175.2,174.94,175.13,4420.0,174.94,175.2,174.94,175.13,4420.0
2016-10-19 12:05:00,175.15,175.15,174.87,175.0,27374.0,175.15,175.15,174.87,175.0,27374.0
2016-10-19 12:10:00,175.02,175.07,174.98,175.02,4000.0,175.02,175.07,174.98,175.02,4000.0
2016-10-19 12:15:00,175.08,175.16,174.99,175.0,1900.0,175.08,175.16,174.99,175.0,1900.0
2016-10-19 12:20:00,175.0,175.4,174.96,175.4,6500.0,175.0,175.4,174.96,175.4,6500.0
2016-10-19 12:25:00,175.36,175.39,175.04,175.04,2500.0,175.36,175.39,175.04,175.04,2500.0
2016-10-19 12:30:00,175.07,175.1,175.02,175.04,2700.0,175.07,175.1,175.02,175.04,2700.0
2016-10-19 12:35:00,175.05,175.1,175.0,175.05,2350.0,175.05,175.1,175.0,175.05,2350.0
2016-10-19 12:40:00,175.05,175.32,175.05,175.3,2542.0,175.05,175.32,175.05,175.3,2542.0
2016-10-19 12:45:00,175.32,175.38,175.32,175.35,2050.0,175.32,175.38,175.32,175.35,2050.0
2016-10-19 12:50:00,175.34,175.35,175.24,175.26,5075.0,175.34,175.35,175.24,175.26,5075.0
2016-10-19 12:55:00,175.25,175.25,175.1,175.16,4048.0,175.25,175.25,175.1,175.16,4048.0
2016-10-19 13:00:00,175.21,175.39,175.21,175.27,4440.0,175.21,175.39,175.21,175.27,4440.0
2016-10-19 13:05:00,175.25,175.29,175.18,175.29,3806.0,175.25,175.29,175.18,175.29,3806.0
2016-10-19 13:10:00,175.32,175.32,175.25,175.32,3750.0,175.32,175.32,175.25,175.32,3750.0
2016-10-19 13:15:00,175.37,175.66,175.35,175.61,2638.0,175.37,175.66,175.35,175.61,2638.0
2016-10-19 13:20:00,175.61,175.64,175.45,175.57,4775.0,175.61,175.64,175.45,175.57,4775.0
2016-10-19 13:25:00,175.64,175.65,175.43,175.53,4800.0,175.64,175.65,175.43,175.53,4800.0
2016-10-19 13:30:00,175.61,175.61,175.34,175.34,2507.0,175.61,175.61,175.34,175.34,2507.0
2016-10-19 13:35:00,175.36,175.59,175.36,175.55,3300.0,175.36,175.59,175.36,175.55,3300.0
2016-10-19 13:40:00,175.52,175.78,175.52,175.67,9281.0,175.52,175.78,175.52,175.67,9281.0
2016-10-19 13:45:00,175.62,175.72,175.62,175.71,2300.0,175.62,175.72,175.62,175.71,2300.0
2016-10-19 13:50:00,175.7,175.74,175.52,175.65,12792.0,175.7,175.74,175.52,175.65,12792.0
2016-10-19 13:55:00,175.66,175.75,175.61,175.66,7100.0,175.66,175.75,175.61,175.66,7100.0
2016-10-19 14:00:00,175.68,175.78,175.62,175.76,8788.0,175.68,175.78,175.62,175.76,8788.0
2016-10-19 14:05:00,175.71,175.8,175.68,175.74,3117.0,175.71,175.8,175.68,175.74,3117.0
2016-10-19 14:10:00,175.66,175.74,175.51,175.58,7000.0,175.66,175.74,175.51,175.58,7000.0
2016-10-19 14:15:00,175.62,175.83,175.62,175.78,3790.0,175.62,175.83,175.62,175.78,3790.0
2016-10-19 14:20:00,175.77,175.91,175.73,175.91,5380.0,175.77,175.91,175.73,175.91,5380.0
2016-10-19 14:25:00,175.92,175.93,175.78,175.8,2800.0,175.92,175.93,175.78,175.8,2800.0
2016-10-19 14:30:00,175.85,175.97,175.61,175.67,7300.0,175.85,175.97,175.61,175.67,7300.0
2016-10-19 14:35:00,175.74,175.74,175.64,175.68,1200.0,175.74,175.74,175.64,175.68,1200.0
2016-10-19 14:40:00,175.73,175.79,175.72,175.79,1900.0,175.73,175.79,175.72,175.79,1900.0
2016-10-19 14:45:00,175.8,175.83,175.75,175.83,1800.0,175.8,175.83,175.75,175.83,1800.0
2016-10-19 14:50:00,175.81,175.81,175.52,175.52,5350.0,175.81,175.81,175.52,175.52,5350.0
2016-10-19 14:55:00,175.55,175.68,175.55,175.68,2900.0,175.55,175.68,175.55,175.68,2900.0
2016-10-19 15:00:00,175.69,175.73,175.61,175.61,2706.0,175.69,175.73,175.61,175.61,2706.0
2016-10-19 15:05:00,175.66,175.72,175.63,175.7,3693.0,175.66,175.72,175.63,175.7,3693.0
2016-10-19 15:10:00,175.7,175.74,175.6,175.74,3050.0,175.7,175.74,175.6,175.74,3050.0
2016-10-19 15:15:00,175.71,175.94,175.67,175.94,7202.0,175.71,175.94,175.67,175.94,7202.0
2016-10-19 15:20:00,175.94,175.99,175.88,175.93,10322.0,175.94,175.99,175.88,175.93,10322.0
2016-10-19 15:25:00,175.9,176.14,175.9,176.14,6702.0,175.9,176.14,175.9,176.14,6702.0
2016-10-19 15:30:00,176.14,176.14,175.93,176.0,10836.0,176.14,176.14,175.93,176.0,10836.0
2016-10-19 15:35:00,176.0,176.22,175.99,176.19,14005.0,176.0,176.22,175.99,176.19,14005.0
2016-10-19 15:40:00,176.2,176.29,176.1,176.2,16488.0,176.2,176.29,176.1,176.2,16488.0
2016-10-19 15:45:00,176.19,176.41,176.19,176.31,16676.0,176.19,176.41,176.19,176.31,16676.0
2016-10-19 15:50:00,176.32,176.38,176.21,176.29,23556.0,176.32,176.38,176.21,176.29,23556.0
2016-10-19 15:55:00,176.28,176.3,176.04,176.19,47347.0,176.28,176.3,176.04,176.19,47347.0
2016-10-20 09:30:00,175.75,175.99,174.58,174.69,36996.0,175.75,175.99,174.58,174.69,36996.0
2016-10-20 09:35:00,175.0,175.07,174.02,174.02,30593.0,175.0,175.07,174.02,174.02,30593.0
2016-10-20 09:40:00,174.01,174.93,174.01,174.75,18353.0,174.01,174.93,174.01,174.75,18353.0
2016-10-20 09:45:00,174.68,175.0,174.46,174.47,16300.0,174.68,175.0,174.46,174.47,16300.0
2016-10-20 09:50:00,174.47,174.53,174.13,174.23,15423.0,174.47,174.53,174.13,174.23,15423.0
2016-10-20 09:55:00,174.27,174.81,174.26,174.47,13361.0,174.27,174.81,174.26,174.47,13361.0
2016-10-20 10:00:00,174.52,175.35,174.44,175.31,26351.0,174.52,175.35,174.44,175.31,26351.0
2016-10-20 10:05:00,175.44,175.56,174.9,174.9,11300.0,175.44,175.56,174.9,174.9,11300.0
2016-10-20 10:10:00,174.82,174.82,174.6,174.74,3318.0,174.82,174.82,174.6,174.74,3318.0
2016-10-20 10:15:00,174.71,174.95,174.7,174.81,6600.0,174.71,174.95,174.7,174.81,6600.0
2016-10-20 10:20:00,174.83,175.04,174.82,174.98,11351.0,174.83,175.04,174.82,174.98,11351.0
2016-10-20 10:25:00,175.03,175.2,174.88,175.02,12126.0,175.03,175.2,174.88,175.02,12126.0
2016-10-20 10:30:00,175.03,175.05,174.9,174.92,11539.0,175.03,175.05,174.9,174.92,11539.0
2016-10-20 10:35:00,174.97,174.97,174.47,174.47,10507.0,174.97,174.97,174.47,174.47,10507.0
2016-10-20 10:40:00,174.63,174.79,174.59,174.69,4581.0,174.63,174.79,174.59,174.69,4581.0
2016-10-20 10:45:00,174.69,174.78,174.58,174.78,5441.0,174.69,174.78,174.58,174.78,5441.0
2016-10-20 10:50:00,174.72,174.78,174.6,174.74,4351.0,174.72,174.78,174.6,174.74,4351.0
2016-10-20 10:55:00,174.8,174.83,174.56,174.65,8664.0,174.8,174.83,174.56,174.65,8664.0
2016-10-20 11:00:00,174.79,174.86,174.68,174.68,19077.0,174.79,174.86,174.68,174.68,19077.0
2016-10-20 11:05:00,174.65,174.76,174.6,174.72,22028.0,174.65,174.76,174.6,174.72,22028.0
2016-10-20 11:10:00,174.81,175.08,174.75,175.08,6425.0,174.81,175.08,174.75,175.08,6425.0
2016-10-20 11:15:00,175.07,175.28,175.05,175.2,10921.0,175.07,175.28,175.05,175.2,10921.0
2016-10-20 11:20:00,175.2,175.26,175.08,175.13,14970.0,175.2,175.26,175.08,175.13,14970.0
2016-10-20 11:25:00,175.14,175.24,174.71,174.82,31981.0,175.14,175.24,174.71,174.82,31981.0
2016-10-20 11:30:00,174.82,175.03,174.78,174.99,15416.0,174.82,175.03,174.78,174.99,15416.0
2016-10-20 11:35:00,174.98,174.99,174.6,174.78,38741.0,174.98,174.99,174.6,174.78,38741.0
2016-10-20 11:40:00,174.72,174.86,174.62,174.75,9848.0,174.72,174.86,174.62,174.75,9848.0
2016-10-20 11:45:00,175.02,175.25,174.92,175.23,24600.0,175.02,175.25,174.92,175.23,24600.0
2016-10-20 11:50:00,175.23,175.33,174.79,174.9,19100.0,175.23,175.33,174.79,174.9,19100.0
2016-10-20 11:55:00,174.82,175.27,174.77,175.27,11837.0,174.82,175.27,174.77,175.27,11837.0
2016-10-20 12:00:00,175.28,175.76,175.28,175.65,12794.0,175.28,175.76,175.28,175.65,12794.0
2016-10-20 12:05:00,175.74,175.9,175.59,175.78,9400.0,175.74,175.9,175.59,175.78,9400.0
2016-10-20 12:10:00,175.65,175.68,175.32,175.67,25636.0,175.65,175.68,175.32,175.67,25636.0
2016-10-20 12:15:00,175.59,175.83,175.48,175.71,6500.0,175.59,175.83,175.48,175.71,6500.0
2016-10-20 12:20:00,175.84,175.84,175.74,175.77,1300.0,175.84,175.84,175.74,175.77,1300.0
2016-10-20 12:25:00,175.77,175.78,175.54,175.68,7800.0,175.77,175.78,175.54,175.68,7800.0
2016-10-20 12:30:00,175.64,175.69,175.47,175.69,10948.0,175.64,175.69,175.47,175.69,10948.0
2016-10-20 12:35:00,175.66,175.96,175.66,175.96,5200.0,175.66,175.96,175.66,175.96,5200.0
2016-10-20 12:40:00,175.97,176.24,175.97,176.07,29984.0,175.97,176.24,175.97,176.07,29984.0
2016-10-20 12:45:00,176.07,176.15,175.79,176.11,21109.0,176.07,176.15,175.79,176.11,21109.0
2016-10-20 12:50:00,176.16,176.22,175.99,175.99,5100.0,176.16,176.22,175.99,175.99,5100.0
2016-10-20 12:55:00,176.08,176.25,176.06,176.15,7450.0,176.08,176.25,176.06,176.15,7450.0
2016-10-20 13:00:00,176.14,176.23,176.05,176.05,2030.0,176.14,176.23,176.05,176.05,2030.0
2016-10-20 13:05:00,176.17,176.25,176.07,176.22,2964.0,176.17,176.25,176.07,176.22,2964.0
2016-10-20 13:10:00,176.15,176.24,175.99,175.99,7205.0,176.15,176.24,175.99,175.99,7205.0
2016-10-20 13:15:00,176.01,176.02,175.77,175.83,5240.0,176.01,176.02,175.77,175.83,5240.0
2016-10-20 13:20:00,175.86,175.86,175.75,175.75,2470.0,175.86,175.86,175.75,175.75,2470.0
2016-10-20 13:25:00,175.75,175.78,175.48,175.5,19028.0,175.75,175.78,175.48,175.5,19028.0
2016-10-20 13:30:00,175.54,175.77,175.28,175.34,47473.0,175.54,175.77,175.28,175.34,47473.0
2016-10-20 13:35:00,175.4,175.46,174.97,175.28,56400.0,175.4,175.46,174.97,175.28,56400.0
2016-10-20 13:40:00,175.27,175.27,174.98,175.01,35700.0,175.27,175.27,174.98,175.01,35700.0
2016-10-20 13:45:00,175.03,175.07,174.71,174.92,24816.0,175.03,175.07,174.71,174.92,24816.0
2016-10-20 13:50:00,174.88,175.03,174.56,174.71,26612.0,174.88,175.03,174.56,174.71,26612.0
2016-10-20 13:55:00,174.69,174.89,174.6,174.85,11728.0,174.69,174.89,174.6,174.85,11728.0
2016-10-20 14:00:00,174.83,174.99,174.79,174.95,5779.0,174.83,174.99,174.79,174.95,5779.0
2016-10-20 14:05:00,174.95,175.03,174.91,175.01,7199.0,174.95,175.03,174.91,175.01,7199.0
2016-10-20 14:10:00,175.01,175.01,174.94,174.98,6307.0,175.01,175.01,174.94,174.98,6307.0
2016-10-20 14:15:00,175.02,175.03,174.94,174.96,3203.0,175.02,175.03,174.94,174.96,3203.0
2016-10-20 14:20:00,174.95,175.0,174.92,174.95,3950.0,174.95,175.0,174.92,174.95,3950.0
2016-10-20 14:25:00,174.95,175.0,174.88,174.92,7526.0,174.95,175.0,174.88,174.92,7526.0
2016-10-20 14:30:00,174.94,175.0,174.83,174.88,13376.0,174.94,175.0,174.83,174.88,13376.0
2016-10-20 14:35:00,174.86,175.0,174.84,175.0,5103.0,174.86,175.0,174.84,175.0,5103.0
2016-10-20 14:40:00,174.94,175.0,174.92,175.0,3675.0,174.94,175.0,174.92,175.0,3675.0
2016-10-20 14:45:00,175.0,175.25,174.92,175.11,22960.0,175.0,175.25,174.92,175.11,22960.0
2016-10-20 14:50:00,175.12,175.32,174.98,175.28,25467.0,175.12,175.32,174.98,175.28,25467.0
2016-10-20 14:55:00,175.31,175.5,175.18,175.5,19285.0,175.31,175.5,175.18,175.5,19285.0
2016-10-20 15:00:00,175.41,175.79,175.41,175.52,26679.0,175.41,175.79,175.41,175.52,26679.0
2016-10-20 15:05:00,175.52,175.55,175.21,175.22,22642.0,175.52,175.55,175.21,175.22,22642.0
2016-10-20 15:10:00,175.27,175.5,175.14,175.43,11592.0,175.27,175.5,175.14,175.43,11592.0
2016-10-20 15:15:00,175.37,175.45,175.36,175.38,6100.0,175.37,175.45,175.36,175.38,6100.0
2016-10-20 15:20:00,175.42,175.5,175.36,175.43,3644.0,175.42,175.5,175.36,175.43,3644.0
2016-10-20 15:25:00,175.42,175.45,175.24,175.28,8020.0,175.42,175.45,175.24,175.28,8020.0
2016-10-20 15:30:00,175.27,175.35,175.19,175.29,12213.0,175.27,175.35,175.19,175.29,12213.0
2016-10-20 15:35:00,175.31,175.35,175.24,175.35,7721.0,175.31,175.35,175.24,175.35,7721.0
2016-10-20 15:40:00,175.37,175.46,175.34,175.36,12273.0,175.37,175.46,175.34,175.36,12273.0
2016-10-20 15:45:00,175.45,175.55,175.4,175.49,32166.0,175.45,175.55,175.4,175.49,32166.0
2016-10-20 15:50:00,175.46,175.5,175.43,175.49,54994.0,175.46,175.5,175.43,175.49,54994.0
2016-10-20 15:55:00,175.5,175.52,175.15,175.19,122391.0,175.5,175.52,175.15,175.19,122391.0
2016-10-21 09:30:00,174.8,175.39,174.3,174.7,85233.0,174.8,175.39,174.3,174.7,85233.0
2016-10-21 09:35:00,174.67,174.67,173.84,174.33,51745.0,174.67,174.67,173.84,174.33,51745.0
2016-10-21 09:40:00,174.34,175.15,174.19,174.93,43578.0,174.34,175.15,174.19,174.93,43578.0
2016-10-21 09:45:00,174.91,175.67,174.91,174.93,43826.0,174.91,175.67,174.91,174.93,43826.0
2016-10-21 09:50:00,174.91,175.75,174.89,175.75,44959.0,174.91,175.75,174.89,175.75,44959.0
2016-10-21 09:55:00,175.6,176.16,175.31,175.55,61132.0,175.6,176.16,175.31,175.55,61132.0
2016-10-21 10:00:00,175.54,176.39,175.54,176.37,32731.0,175.54,176.39,175.54,176.37,32731.0
2016-10-21 10:05:00,176.37,177.0,176.13,176.47,54704.0,176.37,177.0,176.13,176.47,54704.0
2016-10-21 10:10:00,176.47,176.69,175.76,176.15,26745.0,176.47,176.69,175.76,176.15,26745.0
2016-10-21 10:15:00,176.22,176.73,176.17,176.31,21854.0,176.22,176.73,176.17,176.31,21854.0
2016-10-21 10:20:00,176.37,176.58,176.08,176.15,32755.0,176.37,176.58,176.08,176.15,32755.0
2016-10-21 10:25:00,176.25,176.35,175.79,175.96,35837.0,176.25,176.35,175.79,175.96,35837.0
2016-10-21 10:30:00,175.95,176.14,175.67,176.1,26233.0,175.95,176.14,175.67,176.1,26233.0
2016-10-21 10:35:00,176.1,176.2,175.76,175.91,22103.0,176.1,176.2,175.76,175.91,22103.0
2016-10-21 10:40:00,175.85,176.31,175.8,176.21,33568.0,175.85,176.31,175.8,176.21,33568.0
2016-10-21 10:45:00,176.18,176.31,176.05,176.11,13288.0,176.18,176.31,176.05,176.11,13288.0
2016-10-21 10:50:00,176.04,176.13,175.65,175.65,31720.0,176.04,176.13,175.65,175.65,31720.0
2016-10-21 10:55:00,175.76,175.98,175.66,175.96,7500.0,175.76,175.98,175.66,175.96,7500.0
2016-10-21 11:00:00,175.93,176.29,175.93,176.29,11668.0,175.93,176.29,175.93,176.29,11668.0
2016-10-21 11:05:00,176.15,176.73,176.15,176.61,22888.0,176.15,176.73,176.15,176.61,22888.0
2016-10-21 11:10:00,176.64,177.36,176.47,176.95,27142.0,176.64,177.36,176.47,176.95,27142.0
2016-10-21 11:15:00,176.93,177.24,176.7,177.02,28128.0,176.93,177.24,176.7,177.02,28128.0
2016-10-21 11:20:00,177.02,177.36,176.92,177.17,16528.0,177.02,177.36,176.92,177.17,16528.0
2016-10-21 11:25:00,177.17,177.5,177.02,177.5,47584.0,177.17,177.5,177.02,177.5,47584.0
2016-10-21 11:30:00,177.44,177.49,176.34,176.39,37383.0,177.44,177.49,176.34,176.39,37383.0
2016-10-21 11:35:00,176.4,176.55,175.88,176.38,74953.0,176.4,176.55,175.88,176.38,74953.0
2016-10-21 11:40:00,176.41,176.49,176.13,176.15,8148.0,176.41,176.49,176.13,176.15,8148.0
2016-10-21 11:45:00,176.11,176.53,176.11,176.48,10882.0,176.11,176.53,176.11,176.48,10882.0
2016-10-21 11:50:00,176.41,176.47,176.26,176.3,10721.0,176.41,176.47,176.26,176.3,10721.0
2016-10-21 11:55:00,176.31,176.46,176.18,176.18,13771.0,176.31,176.46,176.18,176.18,13771.0
2016-10-21 12:00:00,176.21,176.23,176.04,176.05,7700.0,176.21,176.23,176.04,176.05,7700.0
2016-10-21 12:05:00,176.05,176.14,175.95,175.96,8627.0,176.05,176.14,175.95,175.96,8627.0
2016-10-21 12:10:00,175.96,176.14,175.9,176.09,5421.0,175.96,176.14,175.9,176.09,5421.0
2016-10-21 12:15:00,176.09,176.36,176.02,176.11,17820.0,176.09,176.36,176.02,176.11,17820.0
2016-10-21 12:20:00,176.17,176.2,176.03,176.16,5835.0,176.17,176.2,176.03,176.16,5835.0
2016-10-21 12:25:00,176.19,176.34,176.11,176.33,9569.0,176.19,176.34,176.11,176.33,9569.0
2016-10-21 12:30:00,176.24,176.27,176.09,176.24,6404.0,176.24,176.27,176.09,176.24,6404.0
2016-10-21 12:35:00,176.2,176.34,176.12,176.12,3827.0,176.2,176.34,176.12,176.12,3827.0
2016-10-21 12:40:00,176.16,176.37,176.15,176.34,5800.0,176.16,176.37,176.15,176.34,5800.0
2016-10-21 12:45:00,176.4,176.41,176.28,176.29,9035.0,176.4,176.41,176.28,176.29,9035.0
2016-10-21 12:50:00,176.25,176.49,176.05,176.44,26531.0,176.25,176.49,176.05,176.44,26531.0
2016-10-21 12:55:00,176.46,176.55,176.31,176.5,16564.0,176.46,176.55,176.31,176.5,16564.0
2016-10-21 13:00:00,176.47,176.57,176.41,176.51,13103.0,176.47,176.57,176.41,176.51,13103.0
2016-10-21 13:05:00,176.56,176.56,176.43,176.5,14909.0,176.56,176.56,176.43,176.5,14909.0
2016-10-21 13:10:00,176.5,176.61,176.5,176.5,10269.0,176.5,176.61,176.5,176.5,10269.0
2016-10-21 13:15:00,176.53,176.62,176.49,176.6,9381.0,176.53,176.62,176.49,176.6,9381.0
2016-10-21 13:20:00,176.6,176.74,176.51,176.51,17801.0,176.6,176.74,176.51,176.51,17801.0
2016-10-21 13:25:00,176.5,176.53,176.41,176.52,7495.0,176.5,176.53,176.41,176.52,7495.0
2016-10-21 13:30:00,176.5,176.54,176.16,176.24,75178.0,176.5,176.54,176.16,176.24,75178.0
2016-10-21 13:35:00,176.19,176.26,175.98,176.09,7402.0,176.19,176.26,175.98,176.09,7402.0
2016-10-21 13:40:00,176.13,176.28,176.02,176.28,9485.0,176.13,176.28,176.02,176.28,9485.0
2016-10-21 13:45:00,176.28,176.52,176.25,176.52,4000.0,176.28,176.52,176.25,176.52,4000.0
2016-10-21 13:50:00,176.57,176.58,176.41,176.49,3652.0,176.57,176.58,176.41,176.49,3652.0
2016-10-21 13:55:00,176.44,176.55,176.44,176.52,7568.0,176.44,176.55,176.44,176.52,7568.0
2016-10-21 14:00:00,176.45,176.5,176.3,176.3,2563.0,176.45,176.5,176.3,176.3,2563.0
2016-10-21 14:05:00,176.29,176.39,176.16,176.17,8817.0,176.29,176.39,176.16,176.17,8817.0
2016-10-21 14:10:00,176.17,176.28,176.08,176.26,8598.0,176.17,176.28,176.08,176.26,8598.0
2016-10-21 14:15:00,176.29,176.44,176.29,176.36,2500.0,176.29,176.44,176.29,176.36,2500.0
2016-10-21 14:20:00,176.39,176.51,176.35,176.46,7269.0,176.39,176.51,176.35,176.46,7269.0
2016-10-21 14:25:00,176.51,176.51,176.26,176.31,5209.0,176.51,176.51,176.26,176.31,5209.0
2016-10-21 14:30:00,176.27,176.42,176.26,176.34,4680.0,176.27,176.42,176.26,176.34,4680.0
2016-10-21 14:35:00,176.41,176.59,176.29,176.52,14590.0,176.41,176.59,176.29,176.52,14590.0
2016-10-21 14:40:00,176.52,176.54,176.3,176.5,7330.0,176.52,176.54,176.3,176.5,7330.0
2016-10-21 14:45:00,176.41,176.54,176.16,176.21,10440.0,176.41,176.54,176.16,176.21,10440.0
2016-10-21 14:50:00,176.25,176.37,176.07,176.15,16511.0,176.25,176.37,176.07,176.15,16511.0
2016-10-21 14:55:00,176.16,176.35,176.13,176.26,5834.0,176.16,176.35,176.13,176.26,5834.0
2016-10-21 15:00:00,176.31,176.42,176.21,176.25,8946.0,176.31,176.42,176.21,176.25,8946.0
2016-10-21 15:05:00,176.26,176.56,176.26,176.48,12881.0,176.26,176.56,176.26,176.48,12881.0
2016-10-21 15:10:00,176.44,176.51,176.35,176.41,8356.0,176.44,176.51,176.35,176.41,8356.0
2016-10-21 15:15:00,176.49,176.66,176.42,176.53,64397.0,176.49,176.66,176.42,176.53,64397.0
2016-10-21 15:20:00,176.46,176.59,176.46,176.49,8914.0,176.46,176.59,176.46,176.49,8914.0
2016-10-21 15:25:00,176.52,176.8,176.5,176.76,23240.0,176.52,176.8,176.5,176.76,23240.0
2016-10-21 15:30:00,176.78,176.83,176.67,176.8,18861.0,176.78,176.83,176.67,176.8,18861.0
2016-10-21 15:35:00,176.81,176.84,176.67,176.77,24132.0,176.81,176.84,176.67,176.77,24132.0
2016-10-21 15:40:00,176.78,176.9,176.66,176.85,26254.0,176.78,176.9,176.66,176.85,26254.0
2016-10-21 15:45:00,176.88,176.95,176.81,176.88,26720.0,176.88,176.95,176.81,176.88,26720.0
2016-10-21 15:50:00,176.85,176.9,176.78,176.87,43867.0,176.85,176.9,176.78,176.87,43867.0
2016-10-21 15:55:00,176.87,176.98,176.75,176.77,86892.0,176.87,176.98,176.75,176.77,86892.0
2016-10-24 09:30:00,178.77,179.28,178.05,178.27,77506.0,178.77,179.28,178.05,178.27,77506.0
2016-10-24 09:35:00,178.42,178.43,177.82,178.32,30131.0,178.42,178.43,177.82,178.32,30131.0
2016-10-24 09:40:00,178.14,178.38,177.78,178.02,35280.0,178.14,178.38,177.78,178.02,35280.0
2016-10-24 09:45:00,178.2,179.73,178.03,179.33,60536.0,178.2,179.73,178.03,179.33,60536.0
2016-10-24 09:50:00,179.4,180.0,179.1,179.38,70166.0,179.4,180.0,179.1,179.38,70166.0
2016-10-24 09:55:00,179.49,180.39,179.46,179.93,61012.0,179.49,180.39,179.46,179.93,61012.0
2016-10-24 10:00:00,179.87,179.92,179.56,179.63,27540.0,179.87,179.92,179.56,179.63,27540.0
2016-10-24 10:05:00,179.71,179.86,179.57,179.58,26321.0,179.71,179.86,179.57,179.58,26321.0
2016-10-24 10:10:00,179.73,180.08,179.66,179.87,16884.0,179.73,180.08,179.66,179.87,16884.0
2016-10-24 10:15:00,179.92,180.08,179.55,179.55,19477.0,179.92,180.08,179.55,179.55,19477.0
2016-10-24 10:20:00,179.6,179.77,179.39,179.39,19333.0,179.6,179.77,179.39,179.39,19333.0
2016-10-24 10:25:00,179.4,179.62,179.01,179.01,21995.0,179.4,179.62,179.01,179.01,21995.0
2016-10-24 10:30:00,179.01,179.5,178.93,179.22,31501.0,179.01,179.5,178.93,179.22,31501.0
2016-10-24 10:35:00,179.24,179.35,179.08,179.19,17762.0,179.24,179.35,179.08,179.19,17762.0
2016-10-24 10:40:00,179.16,179.35,179.01,179.18,22928.0,179.16,179.35,179.01,179.18,22928.0
2016-10-24 10:45:00,179.18,179.29,178.97,179.18,46712.0,179.18,179.29,178.97,179.18,46712.0
2016-10-24 10:50:00,179.25,179.29,179.01,179.01,17218.0,179.25,179.29,179.01,179.01,17218.0
2016-10-24 10:55:00,179.11,179.42,179.02,179.34,17520.0,179.11,179.42,179.02,179.34,17520.0
2016-10-24 11:00:00,179.38,179.73,179.24,179.67,51281.0,179.38,179.73,179.24,179.67,51281.0
2016-10-24 11:05:00,179.74,179.95,179.73,179.94,17708.0,179.74,179.95,179.73,179.94,17708.0
2016-10-24 11:10:00,179.89,180.24,179.88,180.21,32001.0,179.89,180.24,179.88,180.21,32001.0
2016-10-24 11:15:00,180.19,180.46,180.18,180.33,21154.0,180.19,180.46,180.18,180.33,21154.0
2016-10-24 11:20:00,180.33,180.45,180.28,180.42,7450.0,180.33,180.45,180.28,180.42,7450.0
2016-10-24 11:25:00,180.41,180.49,180.21,180.21,12259.0,180.41,180.49,180.21,180.21,12259.0
2016-10-24 11:30:00,180.31,180.44,180.03,180.12,10056.0,180.31,180.44,180.03,180.12,10056.0
2016-10-24 11:35:00,180.12,180.38,180.06,180.33,8350.0,180.12,180.38,180.06,180.33,8350.0
2016-10-24 11:40:00,180.33,180.38,180.13,180.16,12476.0,180.33,180.38,180.13,180.16,12476.0
2016-10-24 11:45:00,180.16,180.44,180.09,180.37,14997.0,180.16,180.44,180.09,180.37,14997.0
2016-10-24 11:50:00,180.44,180.44,180.28,180.35,7155.0,180.44,180.44,180.28,180.35,7155.0
2016-10-24 11:55:00,180.35,180.49,180.01,180.11,12356.0,180.35,180.49,180.01,180.11,12356.0
2016-10-24 12:00:00,180.11,180.39,180.07,180.07,13081.0,180.11,180.39,180.07,180.07,13081.0
2016-10-24 12:05:00,180.06,180.32,180.04,180.19,7290.0,180.06,180.32,180.04,180.19,7290.0
2016-10-24 12:10:00,180.13,180.36,180.09,180.28,10198.0,180.13,180.36,180.09,180.28,10198.0
2016-10-24 12:15:00,180.27,180.27,180.15,180.2,7467.0,180.27,180.27,180.15,180.2,7467.0
2016-10-24 12:20:00,180.2,180.27,180.08,180.23,15670.0,180.2,180.27,180.08,180.23,15670.0
2016-10-24 12:25:00,180.18,180.23,179.86,179.99,14500.0,180.18,180.23,179.86,179.99,14500.0
2016-10-24 12:30:00,179.98,180.08,179.88,180.0,6240.0,179.98,180.08,179.88,180.0,6240.0
2016-10-24 12:35:00,180.07,180.21,180.01,180.06,7204.0,180.07,180.21,180.01,180.06,7204.0
2016-10-24 12:40:00,180.09,180.21,179.98,180.21,7680.0,180.09,180.21,179.98,180.21,7680.0
2016-10-24 12:45:00,180.12,180.19,180.07,180.16,4037.0,180.12,180.19,180.07,180.16,4037.0
2016-10-24 12:50:00,180.22,180.44,180.19,180.42,9701.0,180.22,180.44,180.19,180.42,9701.0
2016-10-24 12:55:00,180.42,180.54,180.37,180.51,14290.0,180.42,180.54,180.37,180.51,14290.0
2016-10-24 13:00:00,180.51,180.85,180.49,180.8,30265.0,180.51,180.85,180.49,180.8,30265.0
2016-10-24 13:05:00,180.81,180.98,180.75,180.94,21166.0,180.81,180.98,180.75,180.94,21166.0
2016-10-24 13:10:00,180.92,181.2,180.89,181.16,60182.0,180.92,181.2,180.89,181.16,60182.0
2016-10-24 13:15:00,181.13,181.17,180.85,180.9,59295.0,181.13,181.17,180.85,180.9,59295.0
2016-10-24 13:20:00,180.88,180.88,180.7,180.82,18675.0,180.88,180.88,180.7,180.82,18675.0
2016-10-24 13:25:00,180.85,181.07,180.83,180.87,13899.0,180.85,181.07,180.83,180.87,13899.0
2016-10-24 13:30:00,180.85,180.86,180.39,180.39,13163.0,180.85,180.86,180.39,180.39,13163.0
2016-10-24 13:35:00,180.46,180.46,180.34,180.38,7000.0,180.46,180.46,180.34,180.38,7000.0
2016-10-24 13:40:00,180.36,180.54,180.31,180.52,9472.0,180.36,180.54,180.31,180.52,9472.0
2016-10-24 13:45:00,180.53,180.55,180.28,180.45,6261.0,180.53,180.55,180.28,180.45,6261.0
2016-10-24 13:50:00,180.45,180.58,180.36,180.57,9020.0,180.45,180.58,180.36,180.57,9020.0
2016-10-24 13:55:00,180.62,180.77,180.59,180.75,5900.0,180.62,180.77,180.59,180.75,5900.0
2016-10-24 14:00:00,180.76,180.8,180.45,180.45,12124.0,180.76,180.8,180.45,180.45,12124.0
2016-10-24 14:05:00,180.43,180.44,180.31,180.39,7101.0,180.43,180.44,180.31,180.39,7101.0
2016-10-24 14:10:00,180.38,180.42,180.25,180.35,5700.0,180.38,180.42,180.25,180.35,5700.0
2016-10-24 14:15:00,180.3,180.39,180.08,180.34,21393.0,180.3,180.39,180.08,180.34,21393.0
2016-10-24 14:20:00,180.3,180.35,180.14,180.19,21591.0,180.3,180.35,180.14,180.19,21591.0
2016-10-24 14:25:00,180.19,180.22,180.06,180.08,7800.0,180.19,180.22,180.06,180.08,7800.0
2016-10-24 14:30:00,180.1,180.35,180.08,180.35,6806.0,180.1,180.35,180.08,180.35,6806.0
2016-10-24 14:35:00,180.32,180.45,180.29,180.43,8613.0,180.32,180.45,180.29,180.43,8613.0
2016-10-24 14:40:00,180.43,180.68,180.4,180.52,13309.0,180.43,180.68,180.4,180.52,13309.0
2016-10-24 14:45:00,180.52,180.73,180.46,180.68,13075.0,180.52,180.73,180.46,180.68,13075.0
2016-10-24 14:50:00,180.71,180.75,180.6,180.75,7441.0,180.71,180.75,180.6,180.75,7441.0
2016-10-24 14:55:00,180.76,180.77,180.56,180.65,10150.0,180.76,180.77,180.56,180.65,10150.0
2016-10-24 15:00:00,180.61,180.79,180.59,180.66,6525.0,180.61,180.79,180.59,180.66,6525.0
2016-10-24 15:05:00,180.66,180.79,180.59,180.67,9961.0,180.66,180.79,180.59,180.67,9961.0
2016-10-24 15:10:00,180.66,180.87,180.66,180.84,15711.0,180.66,180.87,180.66,180.84,15711.0
2016-10-24 15:15:00,180.83,181.02,180.78,180.93,25414.0,180.83,181.02,180.78,180.93,25414.0
2016-10-24 15:20:00,180.91,181.05,180.81,181.05,23525.0,180.91,181.05,180.81,181.05,23525.0
2016-10-24 15:25:00,181.05,181.06,180.86,180.93,16320.0,181.05,181.06,180.86,180.93,16320.0
2016-10-24 15:30:00,180.89,180.92,180.33,180.38,23270.0,180.89,180.92,180.33,180.38,23270.0
2016-10-24 15:35:00,180.36,180.44,180.13,180.2,21729.0,180.36,180.44,180.13,180.2,21729.0
2016-10-24 15:40:00,180.17,180.42,180.17,180.24,19023.0,180.17,180.42,180.17,180.24,19023.0
2016-10-24 15:45:00,180.23,180.39,180.2,180.37,27607.0,180.23,180.39,180.2,180.37,27607.0
2016-10-24 15:50:00,180.35,180.84,180.34,180.78,58704.0,180.35,180.84,180.34,180.78,58704.0
2016-10-24 15:55:00,180.78,181.09,180.74,180.86,110025.0,180.78,181.09,180.74,180.86,110025.0
2016-10-25 09:30:00,181.99,181.99,177.82,178.26,125227.0,181.99,181.99,177.82,178.26,125227.0
2016-10-25 09:35:00,178.0,178.74,177.91,178.62,24322.0,178.0,178.74,177.91,178.62,24322.0
2016-10-25 09:40:00,178.67,179.02,178.42,178.94,34878.0,178.67,179.02,178.42,178.94,34878.0
2016-10-25 09:45:00,178.92,179.37,178.83,179.01,25182.0,178.92,179.37,178.83,179.01,25182.0
2016-10-25 09:50:00,179.04,179.05,178.66,178.69,43049.0,179.04,179.05,178.66,178.69,43049.0
2016-10-25 09:55:00,178.78,179.05,178.71,178.94,10600.0,178.78,179.05,178.71,178.94,10600.0
2016-10-25 10:00:00,178.85,178.96,178.65,178.66,19231.0,178.85,178.96,178.65,178.66,19231.0
2016-10-25 10:05:00,178.73,178.94,178.64,178.64,12844.0,178.73,178.94,178.64,178.64,12844.0
2016-10-25 10:10:00,178.68,178.8,178.27,178.73,39333.0,178.68,178.8,178.27,178.73,39333.0
2016-10-25 10:15:00,178.76,179.36,178.53,179.18,26697.0,178.76,179.36,178.53,179.18,26697.0
2016-10-25 10:20:00,179.18,179.2,178.74,178.84,53871.0,179.18,179.2,178.74,178.84,53871.0
2016-10-25 10:25:00,178.68,178.94,178.51,178.6,14818.0,178.68,178.94,178.51,178.6,14818.0
2016-10-25 10:30:00,178.56,178.56,177.89,178.02,62523.0,178.56,178.56,177.89,178.02,62523.0
2016-10-25 10:35:00,178.04,178.15,177.73,177.74,28545.0,178.04,178.15,177.73,177.74,28545.0
2016-10-25 10:40:00,177.82,177.94,177.29,177.34,24889.0,177.82,177.94,177.29,177.34,24889.0
2016-10-25 10:45:00,177.37,177.37,177.05,177.24,20505.0,177.37,177.37,177.05,177.24,20505.0
2016-10-25 10:50:00,177.21,177.32,177.08,177.2,15905.0,177.21,177.32,177.08,177.2,15905.0
2016-10-25 10:55:00,177.22,177.44,177.08,177.28,15167.0,177.22,177.44,177.08,177.28,15167.0
2016-10-25 11:00:00,177.36,177.55,177.28,177.43,9350.0,177.36,177.55,177.28,177.43,9350.0
2016-10-25 11:05:00,177.43,177.43,177.3,177.36,14878.0,177.43,177.43,177.3,177.36,14878.0
2016-10-25 11:10:00,177.39,177.51,177.36,177.41,6480.0,177.39,177.51,177.36,177.41,6480.0
2016-10-25 11:15:00,177.49,177.6,177.4,177.41,14078.0,177.49,177.6,177.4,177.41,14078.0
2016-10-25 11:20:00,177.5,177.6,177.4,177.52,7000.0,177.5,177.6,177.4,177.52,7000.0
2016-10-25 11:25:00,177.59,177.9,177.58,177.85,10580.0,177.59,177.9,177.58,177.85,10580.0
2016-10-25 11:30:00,177.95,177.95,177.74,177.89,19239.0,177.95,177.95,177.74,177.89,19239.0
2016-10-25 11:35:00,177.87,177.98,177.8,177.81,13840.0,177.87,177.98,177.8,177.81,13840.0
2016-10-25 11:40:00,177.86,177.96,177.8,177.96,11975.0,177.86,177.96,177.8,177.96,11975.0
2016-10-25 11:45:00,177.96,178.02,177.89,178.0,12881.0,177.96,178.02,177.89,178.0,12881.0
2016-10-25 11:50:00,177.96,178.05,177.85,177.86,9832.0,177.96,178.05,177.85,177.86,9832.0
2016-10-25 11:55:00,177.96,178.0,177.85,177.85,9324.0,177.96,178.0,177.85,177.85,9324.0
2016-10-25 12:00:00,177.84,177.87,177.62,177.75,8368.0,177.84,177.87,177.62,177.75,8368.0
2016-10-25 12:05:00,177.73,177.73,177.4,177.49,11686.0,177.73,177.73,177.4,177.49,11686.0
2016-10-25 12:10:00,177.42,177.55,177.32,177.45,12312.0,177.42,177.55,177.32,177.45,12312.0
2016-10-25 12:15:00,177.45,177.59,177.36,177.59,19311.0,177.45,177.59,177.36,177.59,19311.0
2016-10-25 12:20:00,177.58,177.58,177.3,177.32,38099.0,177.58,177.58,177.3,177.32,38099.0
2016-10-25 12:25:00,177.3,177.3,176.91,177.26,61841.0,177.3,177.3,176.91,177.26,61841.0
2016-10-25 12:30:00,177.25,177.25,177.05,177.05,8000.0,177.25,177.25,177.05,177.05,8000.0
2016-10-25 12:35:00,177.01,177.09,177.0,177.02,13031.0,177.01,177.09,177.0,177.02,13031.0
2016-10-25 12:40:00,177.04,177.14,176.91,176.95,16129.0,177.04,177.14,176.91,176.95,16129.0
2016-10-25 12:45:00,176.98,177.19,176.95,177.06,9306.0,176.98,177.19,176.95,177.06,9306.0
2016-10-25 12:50:00,177.09,177.24,177.01,177.24,12347.0,177.09,177.24,177.01,177.24,12347.0
2016-10-25 12:55:00,177.25,177.41,177.2,177.41,10717.0,177.25,177.41,177.2,177.41,10717.0
2016-10-25 13:00:00,177.36,177.37,177.0,177.1,8290.0,177.36,177.37,177.0,177.1,8290.0
2016-10-25 13:05:00,177.06,177.17,177.0,177.05,8602.0,177.06,177.17,177.0,177.05,8602.0
2016-10-25 13:10:00,177.0,177.08,176.99,177.01,10089.0,177.0,177.08,176.99,177.01,10089.0
2016-10-25 13:15:00,176.97,177.09,176.97,177.09,8327.0,176.97,177.09,176.97,177.09,8327.0
2016-10-25 13:20:00,177.12,177.12,176.88,176.9,13472.0,177.12,177.12,176.88,176.9,13472.0
2016-10-25 13:25:00,176.93,176.93,176.77,176.8,11489.0,176.93,176.93,176.77,176.8,11489.0
2016-10-25 13:30:00,176.82,176.87,176.75,176.87,7131.0,176.82,176.87,176.75,176.87,7131.0
2016-10-25 13:35:00,176.87,176.9,176.76,176.78,10321.0,176.87,176.9,176.76,176.78,10321.0
2016-10-25 13:40:00,176.8,176.83,176.19,176.2,30626.0,176.8,176.83,176.19,176.2,30626.0
2016-10-25 13:45:00,176.18,176.47,176.07,176.47,25976.0,176.18,176.47,176.07,176.47,25976.0
2016-10-25 13:50:00,176.48,176.76,176.47,176.57,14868.0,176.48,176.76,176.47,176.57,14868.0
2016-10-25 13:55:00,176.54,176.77,176.53,176.74,7230.0,176.54,176.77,176.53,176.74,7230.0
2016-10-25 14:00:00,176.71,176.83,176.65,176.83,9924.0,176.71,176.83,176.65,176.83,9924.0
2016-10-25 14:05:00,176.81,176.9,176.74,176.89,16126.0,176.81,176.9,176.74,176.89,16126.0
2016-10-25 14:10:00,176.87,176.95,176.83,176.85,12714.0,176.87,176.95,176.83,176.85,12714.0
2016-10-25 14:15:00,176.8,176.8,176.42,176.58,7984.0,176.8,176.8,176.42,176.58,7984.0
2016-10-25 14:20:00,176.52,176.61,176.47,176.56,5597.0,176.52,176.61,176.47,176.56,5597.0
2016-10-25 14:25:00,176.54,176.58,176.48,176.57,8398.0,176.54,176.58,176.48,176.57,8398.0
2016-10-25 14:30:00,176.57,176.71,176.55,176.62,11198.0,176.57,176.71,176.55,176.62,11198.0
2016-10-25 14:35:00,176.63,176.63,176.37,176.43,9660.0,176.63,176.63,176.37,176.43,9660.0
2016-10-25 14:40:00,176.51,176.52,176.32,176.41,6307.0,176.51,176.52,176.32,176.41,6307.0
2016-10-25 14:45:00,176.41,176.53,176.34,176.46,9166.0,176.41,176.53,176.34,176.46,9166.0
2016-10-25 14:50:00,176.43,176.5,176.33,176.38,6339.0,176.43,176.5,176.33,176.38,6339.0
2016-10-25 14:55:00,176.43,176.48,176.33,176.38,7950.0,176.43,176.48,176.33,176.38,7950.0
2016-10-25 15:00:00,176.36,176.53,176.36,176.51,8335.0,176.36,176.53,176.36,176.51,8335.0
2016-10-25 15:05:00,176.49,176.57,176.44,176.47,7494.0,176.49,176.57,176.44,176.47,7494.0
2016-10-25 15:10:00,176.46,176.55,176.39,176.4,15635.0,176.46,176.55,176.39,176.4,15635.0
2016-10-25 15:15:00,176.4,176.56,176.4,176.52,7900.0,176.4,176.56,176.4,176.52,7900.0
2016-10-25 15:20:00,176.49,176.57,176.46,176.49,9646.0,176.49,176.57,176.46,176.49,9646.0
2016-10-25 15:25:00,176.49,176.59,176.39,176.56,17173.0,176.49,176.59,176.39,176.56,17173.0
2016-10-25 15:30:00,176.54,176.6,176.52,176.52,18487.0,176.54,176.6,176.52,176.52,18487.0
2016-10-25 15:35:00,176.53,176.6,176.46,176.6,26510.0,176.53,176.6,176.46,176.6,26510.0
2016-10-25 15:40:00,176.66,176.75,176.61,176.64,22211.0,176.66,176.75,176.61,176.64,22211.0
2016-10-25 15:45:00,176.62,176.65,176.55,176.62,25475.0,176.62,176.65,176.55,176.62,25475.0
2016-10-25 15:50:00,176.61,176.64,176.46,176.46,35424.0,176.61,176.64,176.46,176.46,35424.0
2016-10-25 15:55:00,176.48,176.83,176.47,176.66,106264.0,176.48,176.83,176.47,176.66,106264.0
2016-10-26 09:30:00,175.0,175.2,174.0,174.04,84734.0,175.0,175.2,174.0,174.04,84734.0
2016-10-26 09:35:00,174.04,174.12,173.32,173.66,69744.0,174.04,174.12,173.32,173.66,69744.0
2016-10-26 09:40:00,173.59,174.17,173.56,173.65,46744.0,173.59,174.17,173.56,173.65,46744.0
2016-10-26 09:45:00,173.65,173.68,173.07,173.17,68591.0,173.65,173.68,173.07,173.17,68591.0
2016-10-26 09:50:00,173.11,173.26,172.4,172.89,85699.0,173.11,173.26,172.4,172.89,85699.0
2016-10-26 09:55:00,172.89,173.0,172.52,172.69,39401.0,172.89,173.0,172.52,172.69,39401.0
2016-10-26 10:00:00,172.75,173.6,172.71,173.48,32337.0,172.75,173.6,172.71,173.48,32337.0
2016-10-26 10:05:00,173.58,173.95,173.53,173.78,35445.0,173.58,173.95,173.53,173.78,35445.0
2016-10-26 10:10:00,173.77,174.0,173.7,173.87,19827.0,173.77,174.0,173.7,173.87,19827.0
2016-10-26 10:15:00,173.92,173.97,173.09,173.09,21846.0,173.92,173.97,173.09,173.09,21846.0
2016-10-26 10:20:00,173.15,173.38,173.07,173.14,20666.0,173.15,173.38,173.07,173.14,20666.0
2016-10-26 10:25:00,173.14,173.17,172.91,173.13,19102.0,173.14,173.17,172.91,173.13,19102.0
2016-10-26 10:30:00,173.18,173.73,173.09,173.57,36148.0,173.18,173.73,173.09,173.57,36148.0
2016-10-26 10:35:00,173.59,173.9,172.99,173.0,92783.0,173.59,173.9,172.99,173.0,92783.0
2016-10-26 10:40:00,173.02,173.47,172.99,173.31,18183.0,173.02,173.47,172.99,173.31,18183.0
2016-10-26 10:45:00,173.3,173.8,173.3,173.71,12975.0,173.3,173.8,173.3,173.71,12975.0
2016-10-26 10:50:00,173.7,173.74,173.48,173.7,14654.0,173.7,173.74,173.48,173.7,14654.0
2016-10-26 10:55:00,173.64,173.99,173.37,173.91,19028.0,173.64,173.99,173.37,173.91,19028.0
2016-10-26 11:00:00,173.97,174.24,173.89,174.12,39429.0,173.97,174.24,173.89,174.12,39429.0
2016-10-26 11:05:00,174.08,174.22,173.51,173.87,50751.0,174.08,174.22,173.51,173.87,50751.0
2016-10-26 11:10:00,173.85,174.11,173.84,174.07,37414.0,173.85,174.11,173.84,174.07,37414.0
2016-10-26 11:15:00,174.1,174.17,173.59,173.9,52795.0,174.1,174.17,173.59,173.9,52795.0
2016-10-26 11:20:00,173.86,174.42,173.78,174.34,23379.0,173.86,174.42,173.78,174.34,23379.0
2016-10-26 11:25:00,174.35,174.74,174.15,174.34,64445.0,174.35,174.74,174.15,174.34,64445.0
2016-10-26 11:30:00,174.34,174.51,174.19,174.51,21920.0,174.34,174.51,174.19,174.51,21920.0
2016-10-26 11:35:00,174.48,174.51,173.95,174.15,49238.0,174.48,174.51,173.95,174.15,49238.0
2016-10-26 11:40:00,174.13,174.51,174.12,174.43,8287.0,174.13,174.51,174.12,174.43,8287.0
2016-10-26 11:45:00,174.47,174.64,174.27,174.3,9299.0,174.47,174.64,174.27,174.3,9299.0
2016-10-26 11:50:00,174.37,174.46,174.3,174.38,3260.0,174.37,174.46,174.3,174.38,3260.0
2016-10-26 11:55:00,174.34,174.46,174.17,174.18,7377.0,174.34,174.46,174.17,174.18,7377.0
2016-10-26 12:00:00,174.07,174.1,174.01,174.04,4556.0,174.07,174.1,174.01,174.04,4556.0
2016-10-26 12:05:00,174.08,174.22,173.89,174.06,6680.0,174.08,174.22,173.89,174.06,6680.0
2016-10-26 12:10:00,174.13,174.5,174.01,174.46,31544.0,174.13,174.5,174.01,174.46,31544.0
2016-10-26 12:15:00,174.41,174.81,174.36,174.41,26742.0,174.41,174.81,174.36,174.41,26742.0
2016-10-26 12:20:00,174.5,174.59,174.3,174.3,8725.0,174.5,174.59,174.3,174.3,8725.0
2016-10-26 12:25:00,174.35,174.42,174.06,174.18,24370.0,174.35,174.42,174.06,174.18,24370.0
2016-10-26 12:30:00,174.17,174.49,174.16,174.2,13095.0,174.17,174.49,174.16,174.2,13095.0
2016-10-26 12:35:00,174.29,174.29,174.0,174.0,12539.0,174.29,174.29,174.0,174.0,12539.0
2016-10-26 12:40:00,174.02,174.09,173.92,173.92,11765.0,174.02,174.09,173.92,173.92,11765.0
2016-10-26 12:45:00,173.95,173.98,173.8,173.8,9331.0,173.95,173.98,173.8,173.8,9331.0
2016-10-26 12:50:00,173.83,174.05,173.76,173.79,6996.0,173.83,174.05,173.76,173.79,6996.0
2016-10-26 12:55:00,173.78,173.86,173.58,173.6,6054.0,173.78,173.86,173.58,173.6,6054.0
2016-10-26 13:00:00,173.55,173.73,173.54,173.6,8710.0,173.55,173.73,173.54,173.6,8710.0
2016-10-26 13:05:00,173.57,173.68,173.43,173.43,12360.0,173.57,173.68,173.43,173.43,12360.0
2016-10-26 13:10:00,173.42,173.49,173.17,173.2,13132.0,173.42,173.49,173.17,173.2,13132.0
2016-10-26 13:15:00,173.16,173.19,173.05,173.07,10733.0,173.16,173.19,173.05,173.07,10733.0
2016-10-26 13:20:00,173.11,173.22,173.07,173.11,7019.0,173.11,173.22,173.07,173.11,7019.0
2016-10-26 13:25:00,173.11,173.18,173.03,173.18,7212.0,173.11,173.18,173.03,173.18,7212.0
2016-10-26 13:30:00,173.2,173.3,173.1,173.2,7838.0,173.2,173.3,173.1,173.2,7838.0
2016-10-26 13:35:00,173.24,173.29,173.0,173.11,9642.0,173.24,173.29,173.0,173.11,9642.0
2016-10-26 13:40:00,173.14,173.14,172.9,173.01,14211.0,173.14,173.14,172.9,173.01,14211.0
2016-10-26 13:45:00,172.93,172.96,172.55,172.74,21259.0,172.93,172.96,172.55,172.74,21259.0
2016-10-26 13:50:00,172.77,172.79,172.57,172.58,11252.0,172.77,172.79,172.57,172.58,11252.0
2016-10-26 13:55:00,172.62,173.04,172.54,172.95,19221.0,172.62,173.04,172.54,172.95,19221.0
2016-10-26 14:00:00,173.02,173.02,172.61,172.62,12259.0,173.02,173.02,172.61,172.62,12259.0
2016-10-26 14:05:00,172.68,173.0,172.59,172.96,19279.0,172.68,173.0,172.59,172.96,19279.0
2016-10-26 14:10:00,172.91,173.49,172.86,173.49,18540.0,172.91,173.49,172.86,173.49,18540.0
2016-10-26 14:15:00,173.5,173.5,173.21,173.21,6157.0,173.5,173.5,173.21,173.21,6157.0
2016-10-26 14:20:00,173.25,173.28,173.06,173.06,15095.0,173.25,173.28,173.06,173.06,15095.0
2016-10-26 14:25:00,173.06,173.26,172.8,172.87,33747.0,173.06,173.26,172.8,172.87,33747.0
2016-10-26 14:30:00,172.87,172.92,172.33,172.71,59244.0,172.87,172.92,172.33,172.71,59244.0
2016-10-26 14:35:00,172.64,172.75,172.47,172.56,12694.0,172.64,172.75,172.47,172.56,12694.0
2016-10-26 14:40:00,172.56,172.65,172.49,172.58,5251.0,172.56,172.65,172.49,172.58,5251.0
2016-10-26 14:45:00,172.56,172.63,172.49,172.57,7333.0,172.56,172.63,172.49,172.57,7333.0
2016-10-26 14:50:00,172.56,172.58,172.43,172.43,9500.0,172.56,172.58,172.43,172.43,9500.0
2016-10-26 14:55:00,172.5,172.67,172.43,172.61,9094.0,172.5,172.67,172.43,172.61,9094.0
2016-10-26 15:00:00,172.63,172.65,172.42,172.47,7949.0,172.63,172.65,172.42,172.47,7949.0
2016-10-26 15:05:00,172.48,172.49,172.36,172.38,8323.0,172.48,172.49,172.36,172.38,8323.0
2016-10-26 15:10:00,172.42,172.5,172.38,172.46,9048.0,172.42,172.5,172.38,172.46,9048.0
2016-10-26 15:15:00,172.46,172.65,172.41,172.65,15225.0,172.46,172.65,172.41,172.65,15225.0
2016-10-26 15:20:00,172.62,172.73,172.6,172.63,15266.0,172.62,172.73,172.6,172.63,15266.0
2016-10-26 15:25:00,172.64,172.72,172.42,172.46,18415.0,172.64,172.72,172.42,172.46,18415.0
2016-10-26 15:30:00,172.44,172.62,172.43,172.5,14271.0,172.44,172.62,172.43,172.5,14271.0
2016-10-26 15:35:00,172.57,172.58,172.5,172.56,13800.0,172.57,172.58,172.5,172.56,13800.0
2016-10-26 15:40:00,172.58,172.59,172.48,172.59,32404.0,172.58,172.59,172.48,172.59,32404.0
2016-10-26 15:45:00,172.56,172.65,172.51,172.51,19683.0,172.56,172.65,172.51,172.51,19683.0
2016-10-26 15:50:00,172.5,172.98,172.5,172.83,95162.0,172.5,172.98,172.5,172.83,95162.0
2016-10-26 15:55:00,172.84,172.93,172.67,172.69,83708.0,172.84,172.93,172.67,172.69,83708.0
2016-10-27 09:30:00,173.4,173.98,173.02,173.27,80047.0,173.4,173.98,173.02,173.27,80047.0
2016-10-27 09:35:00,173.34,174.05,173.31,173.86,55213.0,173.34,174.05,173.31,173.86,55213.0
2016-10-27 09:40:00,173.86,174.89,173.83,174.75,78840.0,173.86,174.89,173.83,174.75,78840.0
2016-10-27 09:45:00,174.75,175.1,174.74,174.95,28381.0,174.75,175.1,174.74,174.95,28381.0
2016-10-27 09:50:00,174.87,175.29,174.87,175.03,44237.0,174.87,175.29,174.87,175.03,44237.0
2016-10-27 09:55:00,175.07,175.14,174.88,174.97,17533.0,175.07,175.14,174.88,174.97,17533.0
2016-10-27 10:00:00,175.0,175.2,174.88,175.19,23047.0,175.0,175.2,174.88,175.19,23047.0
2016-10-27 10:05:00,175.16,175.24,174.8,174.83,43060.0,175.16,175.24,174.8,174.83,43060.0
2016-10-27 10:10:00,174.82,174.83,174.28,174.35,57221.0,174.82,174.83,174.28,174.35,57221.0
2016-10-27 10:15:00,174.26,174.7,174.23,174.51,26171.0,174.26,174.7,174.23,174.51,26171.0
2016-10-27 10:20:00,174.41,174.56,174.04,174.19,15764.0,174.41,174.56,174.04,174.19,15764.0
2016-10-27 10:25:00,174.21,174.9,174.2,174.82,16174.0,174.21,174.9,174.2,174.82,16174.0
2016-10-27 10:30:00,174.79,174.97,174.65,174.81,11196.0,174.79,174.97,174.65,174.81,11196.0
2016-10-27 10:35:00,174.82,174.86,174.55,174.67,23153.0,174.82,174.86,174.55,174.67,23153.0
2016-10-27 10:40:00,174.67,174.99,174.66,174.99,26785.0,174.67,174.99,174.66,174.99,26785.0
2016-10-27 10:45:00,174.97,175.5,174.95,175.26,60697.0,174.97,175.5,174.95,175.26,60697.0
2016-10-27 10:50:00,175.33,175.57,175.22,175.56,30207.0,175.33,175.57,175.22,175.56,30207.0
2016-10-27 10:55:00,175.59,175.75,175.48,175.58,37330.0,175.59,175.75,175.48,175.58,37330.0
2016-10-27 11:00:00,175.63,175.83,175.47,175.79,46019.0,175.63,175.83,175.47,175.79,46019.0
2016-10-27 11:05:00,175.81,176.24,175.65,176.19,65551.0,175.81,176.24,175.65,176.19,65551.0
2016-10-27 11:10:00,176.27,176.54,176.15,176.45,29811.0,176.27,176.54,176.15,176.45,29811.0
2016-10-27 11:15:00,176.45,176.45,175.92,175.92,31902.0,176.45,176.45,175.92,175.92,31902.0
2016-10-27 11:20:00,175.92,176.09,175.54,175.57,27100.0,175.92,176.09,175.54,175.57,27100.0
2016-10-27 11:25:00,175.56,175.7,175.1,175.1,29203.0,175.56,175.7,175.1,175.1,29203.0
2016-10-27 11:30:00,175.16,175.2,174.8,174.91,21178.0,175.16,175.2,174.8,174.91,21178.0
2016-10-27 11:35:00,174.93,175.09,174.83,175.02,16000.0,174.93,175.09,174.83,175.02,16000.0
2016-10-27 11:40:00,175.08,175.11,174.87,175.07,11456.0,175.08,175.11,174.87,175.07,11456.0
2016-10-27 11:45:00,175.07,175.27,174.88,174.9,13517.0,175.07,175.27,174.88,174.9,13517.0
2016-10-27 11:50:00,174.94,175.0,174.58,174.58,15659.0,174.94,175.0,174.58,174.58,15659.0
2016-10-27 11:55:00,174.56,174.9,174.5,174.88,53338.0,174.56,174.9,174.5,174.88,53338.0
2016-10-27 12:00:00,174.89,175.09,174.73,174.84,15544.0,174.89,175.09,174.73,174.84,15544.0
2016-10-27 12:05:00,174.85,174.93,174.75,174.82,13146.0,174.85,174.93,174.75,174.82,13146.0
2016-10-27 12:10:00,174.83,174.93,174.62,174.62,14766.0,174.83,174.93,174.62,174.62,14766.0
2016-10-27 12:15:00,174.6,174.72,174.56,174.61,14946.0,174.6,174.72,174.56,174.61,14946.0
2016-10-27 12:20:00,174.69,174.81,174.6,174.79,10522.0,174.69,174.81,174.6,174.79,10522.0
2016-10-27 12:25:00,174.78,174.79,174.55,174.55,17687.0,174.78,174.79,174.55,174.55,17687.0
2016-10-27 12:30:00,174.58,174.58,174.23,174.23,25164.0,174.58,174.58,174.23,174.23,25164.0
2016-10-27 12:35:00,174.25,174.49,174.23,174.49,13923.0,174.25,174.49,174.23,174.49,13923.0
2016-10-27 12:40:00,174.49,174.52,174.33,174.43,10903.0,174.49,174.52,174.33,174.43,10903.0
2016-10-27 12:45:00,174.46,174.5,173.94,173.94,25184.0,174.46,174.5,173.94,173.94,25184.0
2016-10-27 12:50:00,173.93,174.04,173.76,173.82,28286.0,173.93,174.04,173.76,173.82,28286.0
2016-10-27 12:55:00,173.83,173.87,173.21,173.43,34964.0,173.83,173.87,173.21,173.43,34964.0
2016-10-27 13:00:00,173.43,173.55,173.29,173.29,23924.0,173.43,173.55,173.29,173.29,23924.0
2016-10-27 13:05:00,173.33,173.34,172.61,172.65,39315.0,173.33,173.34,172.61,172.65,39315.0
2016-10-27 13:10:00,172.64,172.84,172.63,172.72,28569.0,172.64,172.84,172.63,172.72,28569.0
2016-10-27 13:15:00,172.68,173.1,172.62,173.1,28761.0,172.68,173.1,172.62,173.1,28761.0
2016-10-27 13:20:00,173.15,173.72,173.06,173.72,24860.0,173.15,173.72,173.06,173.72,24860.0
2016-10-27 13:25:00,173.71,174.28,173.62,174.24,27985.0,173.71,174.28,173.62,174.24,27985.0
2016-10-27 13:30:00,174.24,174.5,174.21,174.45,51913.0,174.24,174.5,174.21,174.45,51913.0
2016-10-27 13:35:00,174.43,174.46,174.11,174.29,39940.0,174.43,174.46,174.11,174.29,39940.0
2016-10-27 13:40:00,174.23,174.29,173.87,173.9,15620.0,174.23,174.29,173.87,173.9,15620.0
2016-10-27 13:45:00,173.89,174.17,173.85,174.17,24399.0,173.89,174.17,173.85,174.17,24399.0
2016-10-27 13:50:00,174.18,174.48,174.14,174.34,13939.0,174.18,174.48,174.14,174.34,13939.0
2016-10-27 13:55:00,174.32,174.5,174.3,174.49,18621.0,174.32,174.5,174.3,174.49,18621.0
2016-10-27 14:00:00,174.49,174.53,174.35,174.35,23560.0,174.49,174.53,174.35,174.35,23560.0
2016-10-27 14:05:00,174.31,174.91,174.31,174.84,37323.0,174.31,174.91,174.31,174.84,37323.0
2016-10-27 14:10:00,174.85,174.97,174.74,174.91,32000.0,174.85,174.97,174.74,174.91,32000.0
2016-10-27 14:15:00,174.89,174.97,174.84,174.89,47288.0,174.89,174.97,174.84,174.89,47288.0
2016-10-27 14:20:00,174.88,175.15,174.83,175.06,26902.0,174.88,175.15,174.83,175.06,26902.0
2016-10-27 14:25:00,175.13,175.36,175.08,175.29,18175.0,175.13,175.36,175.08,175.29,18175.0
2016-10-27 14:30:00,175.26,175.4,175.2,175.32,12418.0,175.26,175.4,175.2,175.32,12418.0
2016-10-27 14:35:00,175.3,175.34,175.02,175.09,20241.0,175.3,175.34,175.02,175.09,20241.0
2016-10-27 14:40:00,175.04,175.12,174.97,175.02,22363.0,175.04,175.12,174.97,175.02,22363.0
2016-10-27 14:45:00,175.0,175.07,174.8,175.07,24876.0,175.0,175.07,174.8,175.07,24876.0
2016-10-27 14:50:00,175.1,175.28,174.86,175.09,39550.0,175.1,175.28,174.86,175.09,39550.0
2016-10-27 14:55:00,175.09,175.19,175.0,175.1,20385.0,175.09,175.19,175.0,175.1,20385.0
2016-10-27 15:00:00,175.11,175.88,175.07,175.88,29035.0,175.11,175.88,175.07,175.88,29035.0
2016-10-27 15:05:00,175.84,176.2,175.82,176.05,55409.0,175.84,176.2,175.82,176.05,55409.0
2016-10-27 15:10:00,176.03,176.05,175.81,175.92,63356.0,176.03,176.05,175.81,175.92,63356.0
2016-10-27 15:15:00,175.88,175.95,175.53,175.63,47597.0,175.88,175.95,175.53,175.63,47597.0
2016-10-27 15:20:00,175.55,175.66,175.34,175.42,31442.0,175.55,175.66,175.34,175.42,31442.0
2016-10-27 15:25:00,175.44,175.64,175.42,175.63,28144.0,175.44,175.64,175.42,175.63,28144.0
2016-10-27 15:30:00,175.65,175.91,175.65,175.84,41739.0,175.65,175.91,175.65,175.84,41739.0
2016-10-27 15:35:00,175.83,175.93,175.13,175.24,58538.0,175.83,175.93,175.13,175.24,58538.0
2016-10-27 15:40:00,175.28,175.46,175.1,175.42,60756.0,175.28,175.46,175.1,175.42,60756.0
2016-10-27 15:45:00,175.45,175.69,175.17,175.48,67940.0,175.45,175.69,175.17,175.48,67940.0
2016-10-27 15:50:00,175.43,175.49,175.01,175.35,75899.0,175.43,175.49,175.01,175.35,75899.0
2016-10-27 15:55:00,175.4,175.49,174.62,175.2,196312.0,175.4,175.49,174.62,175.2,196312.0
2016-10-28 09:30:00,180.74,182.15,179.27,179.66,444047.0,180.74,182.15,179.27,179.66,444047.0
2016-10-28 09:35:00,179.59,181.35,179.59,181.35,186069.0,179.59,181.35,179.59,181.35,186069.0
2016-10-28 09:40:00,181.36,183.88,181.24,183.87,246729.0,181.36,183.88,181.24,183.87,246729.0
2016-10-28 09:45:00,183.83,185.2,183.67,185.03,355248.0,183.83,185.2,183.67,185.03,355248.0
2016-10-28 09:50:00,184.93,185.0,183.69,184.06,206441.0,184.93,185.0,183.69,184.06,206441.0
2016-10-28 09:55:00,184.13,184.5,183.68,184.22,134995.0,184.13,184.5,183.68,184.22,134995.0
2016-10-28 10:00:00,184.29,184.42,182.23,182.49,166162.0,184.29,184.42,182.23,182.49,166162.0
2016-10-28 10:05:00,182.59,183.43,182.47,183.25,61411.0,182.59,183.43,182.47,183.25,61411.0
2016-10-28 10:10:00,183.2,183.26,182.4,182.59,71995.0,183.2,183.26,182.4,182.59,71995.0
2016-10-28 10:15:00,182.61,182.77,182.02,182.43,59071.0,182.61,182.77,182.02,182.43,59071.0
2016-10-28 10:20:00,182.39,182.44,181.38,181.65,92926.0,182.39,182.44,181.38,181.65,92926.0
2016-10-28 10:25:00,181.6,181.61,180.2,180.57,129920.0,181.6,181.61,180.2,180.57,129920.0
2016-10-28 10:30:00,180.51,181.28,180.25,181.26,59841.0,180.51,181.28,180.25,181.26,59841.0
2016-10-28 10:35:00,181.18,181.87,181.02,181.53,51562.0,181.18,181.87,181.02,181.53,51562.0
2016-10-28 10:40:00,181.55,181.8,180.83,181.59,72867.0,181.55,181.8,180.83,181.59,72867.0
2016-10-28 10:45:00,181.55,182.77,181.53,182.77,49132.0,181.55,182.77,181.53,182.77,49132.0
2016-10-28 10:50:00,182.63,182.7,181.42,181.49,53584.0,182.63,182.7,181.42,181.49,53584.0
2016-10-28 10:55:00,181.48,181.99,181.05,181.5,50084.0,181.48,181.99,181.05,181.5,50084.0
2016-10-28 11:00:00,181.48,181.5,180.55,181.21,77643.0,181.48,181.5,180.55,181.21,77643.0
2016-10-28 11:05:00,181.28,181.65,181.03,181.37,69364.0,181.28,181.65,181.03,181.37,69364.0
2016-10-28 11:10:00,181.3,181.58,181.14,181.47,30103.0,181.3,181.58,181.14,181.47,30103.0
2016-10-28 11:15:00,181.4,181.47,180.96,181.03,33009.0,181.4,181.47,180.96,181.03,33009.0
2016-10-28 11:20:00,181.03,181.65,180.69,180.87,55649.0,181.03,181.65,180.69,180.87,55649.0
2016-10-28 11:25:00,180.84,181.33,180.61,181.1,65541.0,180.84,181.33,180.61,181.1,65541.0
2016-10-28 11:30:00,181.08,181.18,180.95,181.03,27199.0,181.08,181.18,180.95,181.03,27199.0
2016-10-28 11:35:00,181.04,181.21,180.92,181.2,18047.0,181.04,181.21,180.92,181.2,18047.0
2016-10-28 11:40:00,181.21,181.65,181.12,181.29,46115.0,181.21,181.65,181.12,181.29,46115.0
2016-10-28 11:45:00,181.28,181.35,180.99,181.01,41121.0,181.28,181.35,180.99,181.01,41121.0
2016-10-28 11:50:00,181.07,181.25,181.0,181.25,14676.0,181.07,181.25,181.0,181.25,14676.0
2016-10-28 11:55:00,181.29,181.39,181.12,181.29,14110.0,181.29,181.39,181.12,181.29,14110.0
2016-10-28 12:00:00,181.3,181.38,181.0,181.23,21745.0,181.3,181.38,181.0,181.23,21745.0
2016-10-28 12:05:00,181.12,181.41,181.03,181.03,14221.0,181.12,181.41,181.03,181.03,14221.0
2016-10-28 12:10:00,181.04,181.14,180.57,180.58,96073.0,181.04,181.14,180.57,180.58,96073.0
2016-10-28 12:15:00,180.62,180.87,180.3,180.4,33384.0,180.62,180.87,180.3,180.4,33384.0
2016-10-28 12:20:00,180.49,180.9,180.38,180.63,25333.0,180.49,180.9,180.38,180.63,25333.0
2016-10-28 12:25:00,180.75,181.25,180.6,180.69,55315.0,180.75,181.25,180.6,180.69,55315.0
2016-10-28 12:30:00,180.64,180.75,180.25,180.34,28050.0,180.64,180.75,180.25,180.34,28050.0
2016-10-28 12:35:00,180.28,180.46,180.15,180.17,24866.0,180.28,180.46,180.15,180.17,24866.0
2016-10-28 12:40:00,180.27,180.37,180.01,180.08,40329.0,180.27,180.37,180.01,180.08,40329.0
2016-10-28 12:45:00,180.11,180.21,179.94,180.07,57100.0,180.11,180.21,179.94,180.07,57100.0
2016-10-28 12:50:00,180.09,180.45,180.0,180.26,43915.0,180.09,180.45,180.0,180.26,43915.0
2016-10-28 12:55:00,180.21,180.3,179.94,180.2,10931.0,180.21,180.3,179.94,180.2,10931.0
2016-10-28 13:00:00,180.2,180.36,180.01,180.17,91142.0,180.2,180.36,180.01,180.17,91142.0
2016-10-28 13:05:00,180.25,180.26,179.95,180.09,65646.0,180.25,180.26,179.95,180.09,65646.0
2016-10-28 13:10:00,180.09,180.18,179.43,180.11,63055.0,180.09,180.18,179.43,180.11,63055.0
2016-10-28 13:15:00,180.1,180.19,179.92,180.09,52414.0,180.1,180.19,179.92,180.09,52414.0
2016-10-28 13:20:00,180.14,180.62,180.03,180.1,39050.0,180.14,180.62,180.03,180.1,39050.0
2016-10-28 13:25:00,180.13,180.47,180.1,180.35,36823.0,180.13,180.47,180.1,180.35,36823.0
2016-10-28 13:30:00,180.34,180.37,180.0,180.13,37442.0,180.34,180.37,180.0,180.13,37442.0
2016-10-28 13:35:00,180.13,180.22,179.9,180.2,39566.0,180.13,180.22,179.9,180.2,39566.0
2016-10-28 13:40:00,180.12,180.63,180.0,180.63,34639.0,180.12,180.63,180.0,180.63,34639.0
2016-10-28 13:45:00,180.61,181.13,180.45,181.04,41008.0,180.61,181.13,180.45,181.04,41008.0
2016-10-28 13:50:00,181.03,181.09,180.71,180.89,54333.0,181.03,181.09,180.71,180.89,54333.0
2016-10-28 13:55:00,180.9,181.09,180.42,180.53,69866.0,180.9,181.09,180.42,180.53,69866.0
2016-10-28 14:00:00,180.53,180.69,180.37,180.47,62136.0,180.53,180.69,180.37,180.47,62136.0
2016-10-28 14:05:00,180.46,180.6,180.12,180.28,24011.0,180.46,180.6,180.12,180.28,24011.0
2016-10-28 14:10:00,180.41,180.51,180.15,180.3,35944.0,180.41,180.51,180.15,180.3,35944.0
2016-10-28 14:15:00,180.31,181.08,180.07,180.79,44584.0,180.31,181.08,180.07,180.79,44584.0
2016-10-28 14:20:00,180.76,181.0,180.5,180.57,32403.0,180.76,181.0,180.5,180.57,32403.0
2016-10-28 14:25:00,180.51,181.13,180.44,180.84,46762.0,180.51,181.13,180.44,180.84,46762.0
2016-10-28 14:30:00,180.9,181.31,180.85,181.24,34346.0,180.9,181.31,180.85,181.24,34346.0
2016-10-28 14:35:00,181.28,181.48,181.03,181.21,54511.0,181.28,181.48,181.03,181.21,54511.0
2016-10-28 14:40:00,181.07,181.28,180.25,180.29,47865.0,181.07,181.28,180.25,180.29,47865.0
2016-10-28 14:45:00,180.26,180.48,179.9,179.91,31302.0,180.26,180.48,179.9,179.91,31302.0
2016-10-28 14:50:00,180.01,180.47,179.9,180.35,33319.0,180.01,180.47,179.9,180.35,33319.0
2016-10-28 14:55:00,180.35,180.72,180.29,180.66,36975.0,180.35,180.72,180.29,180.66,36975.0
2016-10-28 15:00:00,180.66,180.82,180.45,180.63,32985.0,180.66,180.82,180.45,180.63,32985.0
2016-10-28 15:05:00,180.63,180.65,180.35,180.43,35066.0,180.63,180.65,180.35,180.43,35066.0
2016-10-28 15:10:00,180.45,180.56,180.13,180.17,46471.0,180.45,180.56,180.13,180.17,46471.0
2016-10-28 15:15:00,180.2,180.42,179.98,180.09,39939.0,180.2,180.42,179.98,180.09,39939.0
2016-10-28 15:20:00,180.05,180.17,179.94,180.04,23328.0,180.05,180.17,179.94,180.04,23328.0
2016-10-28 15:25:00,180.04,180.65,180.0,180.39,37952.0,180.04,180.65,180.0,180.39,37952.0
2016-10-28 15:30:00,180.35,180.64,180.35,180.59,50087.0,180.35,180.64,180.35,180.59,50087.0
2016-10-28 15:35:00,180.53,180.88,180.45,180.56,41203.0,180.53,180.88,180.45,180.56,41203.0
2016-10-28 15:40:00,180.54,180.8,179.9,179.95,65598.0,180.54,180.8,179.9,179.95,65598.0
2016-10-28 15:45:00,179.96,180.0,179.34,179.43,74509.0,179.96,180.0,179.34,179.43,74509.0
2016-10-28 15:50:00,179.38,179.85,179.33,179.64,117597.0,179.38,179.85,179.33,179.64,117597.0
2016-10-28 15:55:00,179.62,179.99,179.47,179.58,230403.0,179.62,179.99,179.47,179.58,230403.0
2016-10-31 09:30:00,178.17,180.46,178.15,180.21,111254.0,178.17,180.46,178.15,180.21,111254.0
2016-10-31 09:35:00,180.0,182.08,179.94,181.87,79039.0,180.0,182.08,179.94,181.87,79039.0
2016-10-31 09:40:00,181.79,182.64,181.6,181.89,82345.0,181.79,182.64,181.6,181.89,82345.0
2016-10-31 09:45:00,181.92,182.0,181.53,181.71,34553.0,181.92,182.0,181.53,181.71,34553.0
2016-10-31 09:50:00,181.7,181.7,180.51,180.71,61058.0,181.7,181.7,180.51,180.71,61058.0
2016-10-31 09:55:00,180.68,181.06,180.38,180.5,47596.0,180.68,181.06,180.38,180.5,47596.0
2016-10-31 10:00:00,180.41,180.87,180.13,180.15,43834.0,180.41,180.87,180.13,180.15,43834.0
2016-10-31 10:05:00,180.22,180.3,179.58,179.63,32314.0,180.22,180.3,179.58,179.63,32314.0
2016-10-31 10:10:00,179.64,179.98,179.41,179.55,60751.0,179.64,179.98,179.41,179.55,60751.0
2016-10-31 10:15:00,179.51,179.88,179.31,179.36,35951.0,179.51,179.88,179.31,179.36,35951.0
2016-10-31 10:20:00,179.5,180.07,179.35,179.36,63194.0,179.5,180.07,179.35,179.36,63194.0
2016-10-31 10:25:00,179.52,179.76,179.36,179.6,29430.0,179.52,179.76,179.36,179.6,29430.0
2016-10-31 10:30:00,179.51,179.53,179.11,179.11,19195.0,179.51,179.53,179.11,179.11,19195.0
2016-10-31 10:35:00,179.12,179.18,178.56,178.57,34779.0,179.12,179.18,178.56,178.57,34779.0
2016-10-31 10:40:00,178.56,178.6,178.37,178.45,30841.0,178.56,178.6,178.37,178.45,30841.0
2016-10-31 10:45:00,178.41,179.19,178.41,179.0,35327.0,178.41,179.19,178.41,179.0,35327.0
2016-10-31 10:50:00,179.05,179.54,178.99,179.53,26308.0,179.05,179.54,178.99,179.53,26308.0
2016-10-31 10:55:00,179.52,179.52,179.06,179.15,18271.0,179.52,179.52,179.06,179.15,18271.0
2016-10-31 11:00:00,179.12,179.14,178.69,178.76,29663.0,179.12,179.14,178.69,178.76,29663.0
2016-10-31 11:05:00,178.79,178.94,178.51,178.58,18755.0,178.79,178.94,178.51,178.58,18755.0
2016-10-31 11:10:00,178.56,178.6,177.94,178.11,30431.0,178.56,178.6,177.94,178.11,30431.0
2016-10-31 11:15:00,178.11,178.34,177.99,178.13,23250.0,178.11,178.34,177.99,178.13,23250.0
2016-10-31 11:20:00,178.15,178.2,177.8,177.8,23559.0,178.15,178.2,177.8,177.8,23559.0
2016-10-31 11:25:00,177.8,178.42,177.78,178.42,33190.0,177.8,178.42,177.78,178.42,33190.0
2016-10-31 11:30:00,178.37,178.59,178.27,178.35,18058.0,178.37,178.59,178.27,178.35,18058.0
2016-10-31 11:35:00,178.34,178.61,178.33,178.53,13651.0,178.34,178.61,178.33,178.53,13651.0
2016-10-31 11:40:00,178.5,178.5,177.94,178.05,16162.0,178.5,178.5,177.94,178.05,16162.0
2016-10-31 11:45:00,178.04,178.1,177.94,178.04,17055.0,178.04,178.1,177.94,178.04,17055.0
2016-10-31 11:50:00,178.05,178.07,177.8,177.85,18322.0,178.05,178.07,177.8,177.85,18322.0
2016-10-31 11:55:00,177.88,178.25,177.63,178.25,20665.0,177.88,178.25,177.63,178.25,20665.0
2016-10-31 12:00:00,178.19,178.19,177.92,178.0,12649.0,178.19,178.19,177.92,178.0,12649.0
2016-10-31 12:05:00,177.99,178.13,177.95,177.95,20311.0,177.99,178.13,177.95,177.95,20311.0
2016-10-31 12:10:00,177.95,177.97,177.51,177.51,22208.0,177.95,177.97,177.51,177.51,22208.0
2016-10-31 12:15:00,177.58,177.85,177.5,177.51,32034.0,177.58,177.85,177.5,177.51,32034.0
2016-10-31 12:20:00,177.54,177.6,177.07,177.14,25054.0,177.54,177.6,177.07,177.14,25054.0
2016-10-31 12:25:00,177.15,177.31,177.02,177.08,33706.0,177.15,177.31,177.02,177.08,33706.0
2016-10-31 12:30:00,177.15,177.18,176.67,176.67,58073.0,177.15,177.18,176.67,176.67,58073.0
2016-10-31 12:35:00,176.67,176.77,176.22,176.55,49820.0,176.67,176.77,176.22,176.55,49820.0
2016-10-31 12:40:00,176.63,176.79,176.48,176.6,34293.0,176.63,176.79,176.48,176.6,34293.0
2016-10-31 12:45:00,176.56,176.93,176.35,176.38,57279.0,176.56,176.93,176.35,176.38,57279.0
2016-10-31 12:50:00,176.36,176.51,176.22,176.22,14880.0,176.36,176.51,176.22,176.22,14880.0
2016-10-31 12:55:00,176.21,176.75,176.21,176.73,10901.0,176.21,176.75,176.21,176.73,10901.0
2016-10-31 13:00:00,176.69,176.72,176.48,176.62,13121.0,176.69,176.72,176.48,176.62,13121.0
2016-10-31 13:05:00,176.6,176.67,176.17,176.26,21916.0,176.6,176.67,176.17,176.26,21916.0
2016-10-31 13:10:00,176.28,176.51,176.07,176.41,30859.0,176.28,176.51,176.07,176.41,30859.0
2016-10-31 13:15:00,176.42,176.6,176.22,176.4,17437.0,176.42,176.6,176.22,176.4,17437.0
2016-10-31 13:20:00,176.46,176.53,176.33,176.4,11161.0,176.46,176.53,176.33,176.4,11161.0
2016-10-31 13:25:00,176.44,176.48,176.3,176.41,15788.0,176.44,176.48,176.3,176.41,15788.0
2016-10-31 13:30:00,176.38,176.59,176.22,176.57,16386.0,176.38,176.59,176.22,176.57,16386.0
2016-10-31 13:35:00,176.57,176.75,176.54,176.7,17909.0,176.57,176.75,176.54,176.7,17909.0
2016-10-31 13:40:00,176.74,177.05,176.73,177.0,16636.0,176.74,177.05,176.73,177.0,16636.0
2016-10-31 13:45:00,177.02,177.2,176.79,176.8,20756.0,177.02,177.2,176.79,176.8,20756.0
2016-10-31 13:50:00,176.81,176.93,176.45,176.47,18088.0,176.81,176.93,176.45,176.47,18088.0
2016-10-31 13:55:00,176.45,176.65,176.3,176.46,13151.0,176.45,176.65,176.3,176.46,13151.0
2016-10-31 14:00:00,176.52,177.15,176.46,177.14,33384.0,176.52,177.15,176.46,177.14,33384.0
2016-10-31 14:05:00,177.2,177.92,177.12,177.46,43005.0,177.2,177.92,177.12,177.46,43005.0
2016-10-31 14:10:00,177.41,177.56,176.94,176.95,43277.0,177.41,177.56,176.94,176.95,43277.0
2016-10-31 14:15:00,176.98,177.13,176.62,176.76,17626.0,176.98,177.13,176.62,176.76,17626.0
2016-10-31 14:20:00,176.82,176.92,176.52,176.57,13066.0,176.82,176.92,176.52,176.57,13066.0
2016-10-31 14:25:00,176.53,177.03,176.53,177.03,15760.0,176.53,177.03,176.53,177.03,15760.0
2016-10-31 14:30:00,176.97,176.98,176.78,176.93,10673.0,176.97,176.98,176.78,176.93,10673.0
2016-10-31 14:35:00,176.92,177.11,176.56,176.89,29494.0,176.92,177.11,176.56,176.89,29494.0
2016-10-31 14:40:00,176.92,177.43,176.89,177.22,55137.0,176.92,177.43,176.89,177.22,55137.0
2016-10-31 14:45:00,177.26,177.57,177.2,177.38,47300.0,177.26,177.57,177.2,177.38,47300.0
2016-10-31 14:50:00,177.34,177.51,177.07,177.07,23900.0,177.34,177.51,177.07,177.07,23900.0
2016-10-31 14:55:00,177.12,177.19,176.91,177.08,14459.0,177.12,177.19,176.91,177.08,14459.0
2016-10-31 15:00:00,177.03,177.24,176.92,177.23,22080.0,177.03,177.24,176.92,177.23,22080.0
2016-10-31 15:05:00,177.17,177.23,176.93,176.95,15100.0,177.17,177.23,176.93,176.95,15100.0
2016-10-31 15:10:00,176.97,177.32,176.95,177.15,25614.0,176.97,177.32,176.95,177.15,25614.0
2016-10-31 15:15:00,177.1,177.15,176.31,176.43,40260.0,177.1,177.15,176.31,176.43,40260.0
2016-10-31 15:20:00,176.31,176.64,176.31,176.48,22691.0,176.31,176.64,176.31,176.48,22691.0
2016-10-31 15:25:00,176.44,176.92,176.39,176.73,23553.0,176.44,176.92,176.39,176.73,23553.0
2016-10-31 15:30:00,176.72,176.91,176.39,176.45,46051.0,176.72,176.91,176.39,176.45,46051.0
2016-10-31 15:35:00,176.51,176.68,176.29,176.68,33166.0,176.51,176.68,176.29,176.68,33166.0
2016-10-31 15:40:00,176.68,176.89,176.5,176.53,42223.0,176.68,176.89,176.5,176.53,42223.0
2016-10-31 15:45:00,176.59,176.64,176.45,176.54,44324.0,176.59,176.64,176.45,176.54,44324.0
2016-10-31 15:50:00,176.59,176.96,176.41,176.96,70351.0,176.59,176.96,176.41,176.96,70351.0
2016-10-31 15:55:00,176.92,177.17,176.76,176.86,197519.0,176.92,177.17,176.76,176.86,197519.0
2016-11-01 09:30:00,176.75,177.35,175.33,176.21,122914.0,176.75,177.35,175.33,176.21,122914.0
2016-11-01 09:35:00,176.07,177.14,175.21,175.81,52365.0,176.07,177.14,175.21,175.81,52365.0
2016-11-01 09:40:00,175.74,176.08,175.2,175.59,67555.0,175.74,176.08,175.2,175.59,67555.0
2016-11-01 09:45:00,175.61,175.99,175.42,175.85,47223.0,175.61,175.99,175.42,175.85,47223.0
2016-11-01 09:50:00,175.86,176.19,175.31,176.03,73192.0,175.86,176.19,175.31,176.03,73192.0
2016-11-01 09:55:00,176.02,176.37,175.68,175.93,44504.0,176.02,176.37,175.68,175.93,44504.0
2016-11-01 10:00:00,175.93,175.93,175.19,175.22,27938.0,175.93,175.93,175.19,175.22,27938.0
2016-11-01 10:05:00,175.22,175.95,175.15,175.73,27072.0,175.22,175.95,175.15,175.73,27072.0
2016-11-01 10:10:00,175.74,175.9,175.3,175.39,23137.0,175.74,175.9,175.3,175.39,23137.0
2016-11-01 10:15:00,175.5,175.53,175.25,175.29,14952.0,175.5,175.53,175.25,175.29,14952.0
2016-11-01 10:20:00,175.34,175.44,174.86,175.04,33404.0,175.34,175.44,174.86,175.04,33404.0
2016-11-01 10:25:00,174.88,175.02,174.22,174.36,51143.0,174.88,175.02,174.22,174.36,51143.0
2016-11-01 10:30:00,174.34,174.48,174.18,174.48,18030.0,174.34,174.48,174.18,174.48,18030.0
2016-11-01 10:35:00,174.43,174.49,174.26,174.3,24176.0,174.43,174.49,174.26,174.3,24176.0
2016-11-01 10:40:00,174.26,174.43,173.51,173.54,45759.0,174.26,174.43,173.51,173.54,45759.0
2016-11-01 10:45:00,173.51,173.67,173.13,173.44,52926.0,173.51,173.67,173.13,173.44,52926.0
2016-11-01 10:50:00,173.48,173.53,172.58,172.73,70568.0,173.48,173.53,172.58,172.73,70568.0
2016-11-01 10:55:00,172.63,173.65,172.58,173.37,62602.0,172.63,173.65,172.58,173.37,62602.0
2016-11-01 11:00:00,173.35,173.59,173.15,173.3,29496.0,173.35,173.59,173.15,173.3,29496.0
2016-11-01 11:05:00,173.26,173.65,173.21,173.65,35056.0,173.26,173.65,173.21,173.65,35056.0
2016-11-01 11:10:00,173.64,173.9,173.48,173.88,32384.0,173.64,173.9,173.48,173.88,32384.0
2016-11-01 11:15:00,173.87,174.07,173.62,174.04,29475.0,173.87,174.07,173.62,174.04,29475.0
2016-11-01 11:20:00,174.09,174.41,174.06,174.22,49108.0,174.09,174.41,174.06,174.22,49108.0
2016-11-01 11:25:00,174.21,174.44,174.17,174.26,36669.0,174.21,174.44,174.17,174.26,36669.0
2016-11-01 11:30:00,174.2,174.24,173.72,174.0,29496.0,174.2,174.24,173.72,174.0,29496.0
2016-11-01 11:35:00,173.92,174.15,173.87,174.1,20272.0,173.92,174.15,173.87,174.1,20272.0
2016-11-01 11:40:00,174.13,174.18,173.89,174.11,14404.0,174.13,174.18,173.89,174.11,14404.0
2016-11-01 11:45:00,174.05,174.4,173.95,174.3,16150.0,174.05,174.4,173.95,174.3,16150.0
2016-11-01 11:50:00,174.3,174.4,174.14,174.28,20822.0,174.3,174.4,174.14,174.28,20822.0
2016-11-01 11:55:00,174.37,174.57,174.23,174.4,18908.0,174.37,174.57,174.23,174.4,18908.0
2016-11-01 12:00:00,174.32,174.54,174.23,174.3,17863.0,174.32,174.54,174.23,174.3,17863.0
2016-11-01 12:05:00,174.3,174.51,174.25,174.3,19700.0,174.3,174.51,174.25,174.3,19700.0
2016-11-01 12:10:00,174.3,174.35,174.21,174.25,22271.0,174.3,174.35,174.21,174.25,22271.0
2016-11-01 12:15:00,174.23,174.37,174.07,174.07,14796.0,174.23,174.37,174.07,174.07,14796.0
2016-11-01 12:20:00,174.05,174.1,173.48,173.63,32234.0,174.05,174.1,173.48,173.63,32234.0
2016-11-01 12:25:00,173.65,174.01,173.6,173.95,22647.0,173.65,174.01,173.6,173.95,22647.0
2016-11-01 12:30:00,173.88,174.05,173.82,174.05,15000.0,173.88,174.05,173.82,174.05,15000.0
2016-11-01 12:35:00,174.03,174.04,173.67,173.88,27437.0,174.03,174.04,173.67,173.88,27437.0
2016-11-01 12:40:00,173.85,174.05,173.77,174.0,19776.0,173.85,174.05,173.77,174.0,19776.0
2016-11-01 12:45:00,174.01,174.16,173.77,173.77,33853.0,174.01,174.16,173.77,173.77,33853.0
2016-11-01 12:50:00,173.74,173.87,173.7,173.72,9839.0,173.74,173.87,173.7,173.72,9839.0
2016-11-01 12:55:00,173.77,174.13,173.69,174.1,13514.0,173.77,174.13,173.69,174.1,13514.0
2016-11-01 13:00:00,174.08,174.08,173.72,173.85,24731.0,174.08,174.08,173.72,173.85,24731.0
2016-11-01 13:05:00,173.83,174.05,173.8,173.92,22667.0,173.83,174.05,173.8,173.92,22667.0
2016-11-01 13:10:00,173.9,174.02,173.82,174.01,6172.0,173.9,174.02,173.82,174.01,6172.0
2016-11-01 13:15:00,173.93,174.0,173.51,173.7,34795.0,173.93,174.0,173.51,173.7,34795.0
2016-11-01 13:20:00,173.69,173.7,173.31,173.37,14610.0,173.69,173.7,173.31,173.37,14610.0
2016-11-01 13:25:00,173.46,173.78,173.36,173.75,23446.0,173.46,173.78,173.36,173.75,23446.0
2016-11-01 13:30:00,173.76,173.82,173.48,173.5,20118.0,173.76,173.82,173.48,173.5,20118.0
2016-11-01 13:35:00,173.6,173.71,173.55,173.63,14119.0,173.6,173.71,173.55,173.63,14119.0
2016-11-01 13:40:00,173.57,173.66,173.24,173.26,26258.0,173.57,173.66,173.24,173.26,26258.0
2016-11-01 13:45:00,173.36,173.36,173.0,173.08,38001.0,173.36,173.36,173.0,173.08,38001.0
2016-11-01 13:50:00,173.03,173.2,173.0,173.03,23738.0,173.03,173.2,173.0,173.03,23738.0
2016-11-01 13:55:00,173.08,173.16,173.0,173.04,8568.0,173.08,173.16,173.0,173.04,8568.0
2016-11-01 14:00:00,173.04,173.14,173.0,173.0,20380.0,173.04,173.14,173.0,173.0,20380.0
2016-11-01 14:05:00,173.01,173.15,172.98,173.13,24974.0,173.01,173.15,172.98,173.13,24974.0
2016-11-01 14:10:00,173.1,173.13,172.92,173.0,19593.0,173.1,173.13,172.92,173.0,19593.0
2016-11-01 14:15:00,172.97,173.06,172.36,172.5,36850.0,172.97,173.06,172.36,172.5,36850.0
2016-11-01 14:20:00,172.5,172.66,172.45,172.55,22399.0,172.5,172.66,172.45,172.55,22399.0
2016-11-01 14:25:00,172.47,173.0,172.3,173.0,38863.0,172.47,173.0,172.3,173.0,38863.0
2016-11-01 14:30:00,172.97,173.17,172.79,173.16,14406.0,172.97,173.17,172.79,173.16,14406.0
2016-11-01 14:35:00,173.14,173.29,172.83,172.83,25011.0,173.14,173.29,172.83,172.83,25011.0
2016-11-01 14:40:00,172.91,173.07,172.74,172.78,29821.0,172.91,173.07,172.74,172.78,29821.0
2016-11-01 14:45:00,172.8,172.85,172.61,172.74,24139.0,172.8,172.85,172.61,172.74,24139.0
2016-11-01 14:50:00,172.8,172.83,172.62,172.71,8625.0,172.8,172.83,172.62,172.71,8625.0
2016-11-01 14:55:00,172.8,172.83,172.51,172.58,18543.0,172.8,172.83,172.51,172.58,18543.0
2016-11-01 15:00:00,172.63,172.84,172.42,172.8,26718.0,172.63,172.84,172.42,172.8,26718.0
2016-11-01 15:05:00,172.68,172.86,172.35,172.5,26801.0,172.68,172.86,172.35,172.5,26801.0
2016-11-01 15:10:00,172.45,172.6,172.33,172.45,23644.0,172.45,172.6,172.33,172.45,23644.0
2016-11-01 15:15:00,172.46,172.79,172.29,172.65,30779.0,172.46,172.79,172.29,172.65,30779.0
2016-11-01 15:20:00,172.62,172.72,172.44,172.5,13750.0,172.62,172.72,172.44,172.5,13750.0
2016-11-01 15:25:00,172.53,172.75,172.49,172.75,20556.0,172.53,172.75,172.49,172.75,20556.0
2016-11-01 15:30:00,172.76,173.18,172.7,173.07,29609.0,172.76,173.18,172.7,173.07,29609.0
2016-11-01 15:35:00,173.1,173.51,173.0,173.51,29177.0,173.1,173.51,173.0,173.51,29177.0
2016-11-01 15:40:00,173.58,173.63,173.09,173.22,41556.0,173.58,173.63,173.09,173.22,41556.0
2016-11-01 15:45:00,173.22,173.62,173.13,173.53,41669.0,173.22,173.62,173.13,173.53,41669.0
2016-11-01 15:50:00,173.53,173.79,172.91,173.06,118880.0,173.53,173.79,172.91,173.06,118880.0
2016-11-01 15:55:00,173.16,173.63,172.99,173.49,113734.0,173.16,173.63,172.99,173.49,113734.0
2016-11-02 09:30:00,173.55,173.55,169.12,170.85,181370.0,173.55,173.55,169.12,170.85,181370.0
2016-11-02 09:35:00,170.6,171.68,169.91,171.0,78700.0,170.6,171.68,169.91,171.0,78700.0
2016-11-02 09:40:00,170.78,171.68,170.22,171.68,66468.0,170.78,171.68,170.22,171.68,66468.0
2016-11-02 09:45:00,171.71,171.96,171.36,171.7,78123.0,171.71,171.96,171.36,171.7,78123.0
2016-11-02 09:50:00,171.66,171.86,171.02,171.5,46714.0,171.66,171.86,171.02,171.5,46714.0
2016-11-02 09:55:00,171.69,172.3,171.53,172.0,19060.0,171.69,172.3,171.53,172.0,19060.0
2016-11-02 10:00:00,172.16,172.64,171.96,172.42,51628.0,172.16,172.64,171.96,172.42,51628.0
2016-11-02 10:05:00,172.43,172.64,172.18,172.4,22634.0,172.43,172.64,172.18,172.4,22634.0
2016-11-02 10:10:00,172.57,172.71,172.28,172.43,29561.0,172.57,172.71,172.28,172.43,29561.0
2016-11-02 10:15:00,172.41,172.41,171.76,171.86,25200.0,172.41,172.41,171.76,171.86,25200.0
2016-11-02 10:20:00,171.89,172.17,171.55,171.62,25436.0,171.89,172.17,171.55,171.62,25436.0
2016-11-02 10:25:00,171.62,171.77,171.06,171.15,31575.0,171.62,171.77,171.06,171.15,31575.0
2016-11-02 10:30:00,171.06,171.5,170.39,170.5,40791.0,171.06,171.5,170.39,170.5,40791.0
2016-11-02 10:35:00,170.67,170.78,170.33,170.56,42190.0,170.67,170.78,170.33,170.56,42190.0
2016-11-02 10:40:00,170.61,171.08,170.52,170.97,32894.0,170.61,171.08,170.52,170.97,32894.0
2016-11-02 10:45:00,170.89,170.89,170.39,170.74,13250.0,170.89,170.89,170.39,170.74,13250.0
2016-11-02 10:50:00,170.51,170.86,170.34,170.43,31114.0,170.51,170.86,170.34,170.43,31114.0
2016-11-02 10:55:00,170.39,170.63,169.81,169.94,25946.0,170.39,170.63,169.81,169.94,25946.0
2016-11-02 11:00:00,169.94,170.56,169.94,170.32,31927.0,169.94,170.56,169.94,170.32,31927.0
2016-11-02 11:05:00,170.29,170.35,169.64,169.7,55309.0,170.29,170.35,169.64,169.7,55309.0
2016-11-02 11:10:00,169.83,170.39,169.71,170.3,69988.0,169.83,170.39,169.71,170.3,69988.0
2016-11-02 11:15:00,170.3,170.44,169.73,169.77,35682.0,170.3,170.44,169.73,169.77,35682.0
2016-11-02 11:20:00,169.8,170.11,169.8,170.0,23031.0,169.8,170.11,169.8,170.0,23031.0
2016-11-02 11:25:00,170.02,170.17,169.94,170.11,22152.0,170.02,170.17,169.94,170.11,22152.0
2016-11-02 11:30:00,170.06,170.26,169.95,170.18,21081.0,170.06,170.26,169.95,170.18,21081.0
2016-11-02 11:35:00,170.08,170.2,170.0,170.16,25541.0,170.08,170.2,170.0,170.16,25541.0
2016-11-02 11:40:00,170.11,170.41,170.01,170.09,34496.0,170.11,170.41,170.01,170.09,34496.0
2016-11-02 11:45:00,170.05,170.15,169.99,170.07,27646.0,170.05,170.15,169.99,170.07,27646.0
2016-11-02 11:50:00,170.06,170.2,169.85,169.85,35141.0,170.06,170.2,169.85,169.85,35141.0
2016-11-02 11:55:00,169.84,170.02,169.23,169.24,32237.0,169.84,170.02,169.23,169.24,32237.0
2016-11-02 12:00:00,169.3,169.35,168.88,169.14,45955.0,169.3,169.35,168.88,169.14,45955.0
2016-11-02 12:05:00,169.16,169.19,168.82,169.0,13350.0,169.16,169.19,168.82,169.0,13350.0
2016-11-02 12:10:00,169.05,169.19,168.79,168.89,23263.0,169.05,169.19,168.79,168.89,23263.0
2016-11-02 12:15:00,168.85,169.25,168.8,169.25,15967.0,168.85,169.25,168.8,169.25,15967.0
2016-11-02 12:20:00,169.15,169.15,168.83,168.87,16413.0,169.15,169.15,168.83,168.87,16413.0
2016-11-02 12:25:00,168.88,169.0,168.76,168.85,26639.0,168.88,169.0,168.76,168.85,26639.0
2016-11-02 12:30:00,168.85,168.9,168.6,168.82,36170.0,168.85,168.9,168.6,168.82,36170.0
2016-11-02 12:35:00,168.82,168.86,168.51,168.79,19109.0,168.82,168.86,168.51,168.79,19109.0
2016-11-02 12:40:00,168.81,169.04,168.63,168.91,20661.0,168.81,169.04,168.63,168.91,20661.0
2016-11-02 12:45:00,168.92,169.06,168.76,168.96,17220.0,168.92,169.06,168.76,168.96,17220.0
2016-11-02 12:50:00,168.93,169.16,168.82,169.16,13550.0,168.93,169.16,168.82,169.16,13550.0
2016-11-02 12:55:00,169.15,169.16,168.65,168.75,27661.0,169.15,169.16,168.65,168.75,27661.0
2016-11-02 13:00:00,168.7,168.98,168.55,168.55,32540.0,168.7,168.98,168.55,168.55,32540.0
2016-11-02 13:05:00,168.56,168.59,168.08,168.18,33137.0,168.56,168.59,168.08,168.18,33137.0
2016-11-02 13:10:00,168.16,168.24,167.89,167.93,26624.0,168.16,168.24,167.89,167.93,26624.0
2016-11-02 13:15:00,167.89,168.0,167.51,168.0,33049.0,167.89,168.0,167.51,168.0,33049.0
2016-11-02 13:20:00,168.0,168.27,167.84,168.12,15124.0,168.0,168.27,167.84,168.12,15124.0
2016-11-02 13:25:00,168.12,168.61,168.11,168.55,13183.0,168.12,168.61,168.11,168.55,13183.0
2016-11-02 13:30:00,168.45,168.96,168.28,168.77,64274.0,168.45,168.96,168.28,168.77,64274.0
2016-11-02 13:35:00,168.75,168.84,168.57,168.75,32511.0,168.75,168.84,168.57,168.75,32511.0
2016-11-02 13:40:00,168.82,169.15,168.77,169.09,22586.0,168.82,169.15,168.77,169.09,22586.0
2016-11-02 13:45:00,169.15,169.45,168.83,169.02,23270.0,169.15,169.45,168.83,169.02,23270.0
2016-11-02 13:50:00,168.95,169.37,168.85,169.11,46788.0,168.95,169.37,168.85,169.11,46788.0
2016-11-02 13:55:00,169.15,169.93,168.98,169.51,65792.0,169.15,169.93,168.98,169.51,65792.0
2016-11-02 14:00:00,169.29,169.94,169.09,169.3,57810.0,169.29,169.94,169.09,169.3,57810.0
2016-11-02 14:05:00,169.24,169.29,168.34,168.34,29595.0,169.24,169.29,168.34,168.34,29595.0
2016-11-02 14:10:00,168.51,169.36,168.39,169.24,21174.0,168.51,169.36,168.39,169.24,21174.0
2016-11-02 14:15:00,169.18,169.33,168.67,169.19,46069.0,169.18,169.33,168.67,169.19,46069.0
2016-11-02 14:20:00,169.25,169.71,169.08,169.71,55109.0,169.25,169.71,169.08,169.71,55109.0
2016-11-02 14:25:00,169.7,169.96,169.57,169.67,43296.0,169.7,169.96,169.57,169.67,43296.0
2016-11-02 14:30:00,169.66,169.8,169.45,169.66,40183.0,169.66,169.8,169.45,169.66,40183.0
2016-11-02 14:35:00,169.59,169.89,169.46,169.59,34344.0,169.59,169.89,169.46,169.59,34344.0
2016-11-02 14:40:00,169.51,169.75,169.11,169.39,27167.0,169.51,169.75,169.11,169.39,27167.0
2016-11-02 14:45:00,169.38,169.58,169.11,169.29,28167.0,169.38,169.58,169.11,169.29,28167.0
2016-11-02 14:50:00,169.43,169.54,169.19,169.25,33976.0,169.43,169.54,169.19,169.25,33976.0
2016-11-02 14:55:00,169.29,169.39,168.87,168.87,29951.0,169.29,169.39,168.87,168.87,29951.0
2016-11-02 15:00:00,168.84,169.0,168.74,168.8,32371.0,168.84,169.0,168.74,168.8,32371.0
2016-11-02 15:05:00,168.81,168.9,168.63,168.67,24097.0,168.81,168.9,168.63,168.67,24097.0
2016-11-02 15:10:00,168.69,168.76,168.12,168.14,21841.0,168.69,168.76,168.12,168.14,21841.0
2016-11-02 15:15:00,168.21,168.52,168.0,168.0,27377.0,168.21,168.52,168.0,168.0,27377.0
2016-11-02 15:20:00,168.0,168.34,167.92,168.24,19418.0,168.0,168.34,167.92,168.24,19418.0
2016-11-02 15:25:00,168.24,168.73,168.24,168.49,28166.0,168.24,168.73,168.24,168.49,28166.0
2016-11-02 15:30:00,168.48,168.67,168.21,168.4,23326.0,168.48,168.67,168.21,168.4,23326.0
2016-11-02 15:35:00,168.43,168.48,168.05,168.12,27646.0,168.43,168.48,168.05,168.12,27646.0
2016-11-02 15:40:00,168.12,168.49,168.06,168.45,66217.0,168.12,168.49,168.06,168.45,66217.0
2016-11-02 15:45:00,168.45,168.46,168.08,168.22,33219.0,168.45,168.46,168.08,168.22,33219.0
2016-11-02 15:50:00,168.22,168.78,168.22,168.64,80880.0,168.22,168.78,168.22,168.64,80880.0
2016-11-02 15:55:00,168.63,168.87,168.39,168.77,183158.0,168.63,168.87,168.39,168.77,183158.0
2016-11-03 09:30:00,168.0,170.79,168.0,170.45,104696.0,168.0,170.79,168.0,170.45,104696.0
2016-11-03 09:35:00,170.5,170.67,169.67,169.95,77134.0,170.5,170.67,169.67,169.95,77134.0
2016-11-03 09:40:00,169.91,170.26,168.71,168.71,57931.0,169.91,170.26,168.71,168.71,57931.0
2016-11-03 09:45:00,168.92,168.92,168.23,168.6,33920.0,168.92,168.92,168.23,168.6,33920.0
2016-11-03 09:50:00,168.61,169.85,168.55,169.11,65607.0,168.61,169.85,168.55,169.11,65607.0
2016-11-03 09:55:00,169.14,169.23,168.92,169.01,23061.0,169.14,169.23,168.92,169.01,23061.0
2016-11-03 10:00:00,169.06,169.89,169.06,169.7,46863.0,169.06,169.89,169.06,169.7,46863.0
2016-11-03 10:05:00,169.65,170.2,169.54,170.2,29640.0,169.65,170.2,169.54,170.2,29640.0
2016-11-03 10:10:00,170.13,170.26,169.51,169.67,42126.0,170.13,170.26,169.51,169.67,42126.0
2016-11-03 10:15:00,169.58,169.65,169.03,169.03,33180.0,169.58,169.65,169.03,169.03,33180.0
2016-11-03 10:20:00,169.1,169.89,169.1,169.89,22452.0,169.1,169.89,169.1,169.89,22452.0
2016-11-03 10:25:00,169.75,170.26,169.67,170.23,10090.0,169.75,170.26,169.67,170.23,10090.0
2016-11-03 10:30:00,170.14,170.35,169.96,170.18,22424.0,170.14,170.35,169.96,170.18,22424.0
2016-11-03 10:35:00,170.12,170.32,169.99,170.13,17069.0,170.12,170.32,169.99,170.13,17069.0
2016-11-03 10:40:00,170.04,170.26,169.93,170.19,13298.0,170.04,170.26,169.93,170.19,13298.0
2016-11-03 10:45:00,170.19,170.23,169.96,170.07,39537.0,170.19,170.23,169.96,170.07,39537.0
2016-11-03 10:50:00,170.04,170.18,170.0,170.18,7000.0,170.04,170.18,170.0,170.18,7000.0
2016-11-03 10:55:00,170.07,170.19,169.92,170.13,17800.0,170.07,170.19,169.92,170.13,17800.0
2016-11-03 11:00:00,170.14,170.63,170.08,170.62,47364.0,170.14,170.63,170.08,170.62,47364.0
2016-11-03 11:05:00,170.63,170.63,170.01,170.23,21164.0,170.63,170.63,170.01,170.23,21164.0
2016-11-03 11:10:00,170.29,170.6,170.21,170.6,10592.0,170.29,170.6,170.21,170.6,10592.0
2016-11-03 11:15:00,170.57,170.57,170.41,170.55,13745.0,170.57,170.57,170.41,170.55,13745.0
2016-11-03 11:20:00,170.49,170.59,170.37,170.51,12365.0,170.49,170.59,170.37,170.51,12365.0
2016-11-03 11:25:00,170.54,171.41,170.5,171.35,32487.0,170.54,171.41,170.5,171.35,32487.0
2016-11-03 11:30:00,171.29,171.33,171.15,171.25,13600.0,171.29,171.33,171.15,171.25,13600.0
2016-11-03 11:35:00,171.29,171.65,171.29,171.54,27599.0,171.29,171.65,171.29,171.54,27599.0
2016-11-03 11:40:00,171.5,171.65,171.5,171.65,21477.0,171.5,171.65,171.5,171.65,21477.0
2016-11-03 11:45:00,171.65,172.0,171.6,171.83,42741.0,171.65,172.0,171.6,171.83,42741.0
2016-11-03 11:50:00,171.76,171.89,171.5,171.65,40533.0,171.76,171.89,171.5,171.65,40533.0
2016-11-03 11:55:00,171.49,171.55,171.33,171.4,14563.0,171.49,171.55,171.33,171.4,14563.0
2016-11-03 12:00:00,171.47,171.5,171.2,171.23,18438.0,171.47,171.5,171.2,171.23,18438.0
2016-11-03 12:05:00,171.3,171.31,170.61,170.61,15362.0,171.3,171.31,170.61,170.61,15362.0
2016-11-03 12:10:00,170.61,170.7,170.38,170.45,16326.0,170.61,170.7,170.38,170.45,16326.0
2016-11-03 12:15:00,170.43,170.54,170.01,170.01,10900.0,170.43,170.54,170.01,170.01,10900.0
2016-11-03 12:20:00,170.02,170.53,170.0,170.5,32375.0,170.02,170.53,170.0,170.5,32375.0
2016-11-03 12:25:00,170.53,170.95,170.53,170.85,11668.0,170.53,170.95,170.53,170.85,11668.0
2016-11-03 12:30:00,170.86,170.86,170.28,170.48,30883.0,170.86,170.86,170.28,170.48,30883.0
2016-11-03 12:35:00,170.45,170.45,170.01,170.04,7750.0,170.45,170.45,170.01,170.04,7750.0
2016-11-03 12:40:00,170.13,170.13,169.92,170.01,28105.0,170.13,170.13,169.92,170.01,28105.0
2016-11-03 12:45:00,170.0,170.1,169.98,170.08,27518.0,170.0,170.1,169.98,170.08,27518.0
2016-11-03 12:50:00,170.08,170.43,170.0,170.23,18517.0,170.08,170.43,170.0,170.23,18517.0
2016-11-03 12:55:00,170.1,170.15,169.94,170.0,21904.0,170.1,170.15,169.94,170.0,21904.0
2016-11-03 13:00:00,170.0,170.08,169.82,169.88,29769.0,170.0,170.08,169.82,169.88,29769.0
2016-11-03 13:05:00,169.91,169.96,169.32,169.32,12200.0,169.91,169.96,169.32,169.32,12200.0
2016-11-03 13:10:00,169.31,169.51,169.17,169.17,10333.0,169.31,169.51,169.17,169.17,10333.0
2016-11-03 13:15:00,169.27,169.5,169.17,169.47,9798.0,169.27,169.5,169.17,169.47,9798.0
2016-11-03 13:20:00,169.43,169.47,169.12,169.24,3700.0,169.43,169.47,169.12,169.24,3700.0
2016-11-03 13:25:00,169.2,169.56,169.2,169.41,18860.0,169.2,169.56,169.2,169.41,18860.0
2016-11-03 13:30:00,169.46,169.46,169.11,169.11,4200.0,169.46,169.46,169.11,169.11,4200.0
2016-11-03 13:35:00,169.12,169.14,168.87,169.07,12612.0,169.12,169.14,168.87,169.07,12612.0
2016-11-03 13:40:00,169.0,169.28,168.93,169.02,7400.0,169.0,169.28,168.93,169.02,7400.0
2016-11-03 13:45:00,169.04,169.24,169.0,169.12,7930.0,169.04,169.24,169.0,169.12,7930.0
2016-11-03 13:50:00,169.04,169.21,168.8,168.97,9798.0,169.04,169.21,168.8,168.97,9798.0
2016-11-03 13:55:00,168.99,168.99,168.74,168.86,8203.0,168.99,168.99,168.74,168.86,8203.0
2016-11-03 14:00:00,168.8,168.9,168.71,168.71,21500.0,168.8,168.9,168.71,168.71,21500.0
2016-11-03 14:05:00,168.72,168.81,168.5,168.81,12025.0,168.72,168.81,168.5,168.81,12025.0
2016-11-03 14:10:00,168.78,168.9,168.57,168.7,6463.0,168.78,168.9,168.57,168.7,6463.0
2016-11-03 14:15:00,168.7,168.79,168.51,168.51,2420.0,168.7,168.79,168.51,168.51,2420.0
2016-11-03 14:20:00,168.51,168.78,168.51,168.72,10737.0,168.51,168.78,168.51,168.72,10737.0
2016-11-03 14:25:00,168.72,168.72,168.59,168.63,3500.0,168.72,168.72,168.59,168.63,3500.0
2016-11-03 14:30:00,168.63,168.92,168.63,168.82,9573.0,168.63,168.92,168.63,168.82,9573.0
2016-11-03 14:35:00,168.88,169.15,168.79,168.79,7298.0,168.88,169.15,168.79,168.79,7298.0
2016-11-03 14:40:00,168.74,168.93,168.61,168.75,11940.0,168.74,168.93,168.61,168.75,11940.0
2016-11-03 14:45:00,168.77,169.0,168.57,168.99,10848.0,168.77,169.0,168.57,168.99,10848.0
2016-11-03 14:50:00,169.02,169.28,168.93,168.97,12399.0,169.02,169.28,168.93,168.97,12399.0
2016-11-03 14:55:00,169.04,169.27,168.97,169.14,8918.0,169.04,169.27,168.97,169.14,8918.0
2016-11-03 15:00:00,169.1,169.1,168.96,168.96,6345.0,169.1,169.1,168.96,168.96,6345.0
2016-11-03 15:05:00,169.01,169.01,168.82,168.89,6749.0,169.01,169.01,168.82,168.89,6749.0
2016-11-03 15:10:00,168.82,168.95,168.71,168.9,24283.0,168.82,168.95,168.71,168.9,24283.0
2016-11-03 15:15:00,168.94,169.14,168.85,168.96,24261.0,168.94,169.14,168.85,168.96,24261.0
2016-11-03 15:20:00,168.94,169.14,168.93,169.12,9898.0,168.94,169.14,168.93,169.12,9898.0
2016-11-03 15:25:00,169.14,169.14,168.72,168.83,13605.0,169.14,169.14,168.72,168.83,13605.0
2016-11-03 15:30:00,168.78,169.08,168.77,168.86,30376.0,168.78,169.08,168.77,168.86,30376.0
2016-11-03 15:35:00,168.87,168.94,168.63,168.79,32766.0,168.87,168.94,168.63,168.79,32766.0
2016-11-03 15:40:00,168.75,168.87,168.66,168.7,31516.0,168.75,168.87,168.66,168.7,31516.0
2016-11-03 15:45:00,168.73,168.97,168.66,168.7,50604.0,168.73,168.97,168.66,168.7,50604.0
2016-11-03 15:50:00,168.67,168.7,168.39,168.51,60986.0,168.67,168.7,168.39,168.51,60986.0
2016-11-03 15:55:00,168.54,168.61,168.37,168.57,103318.0,168.54,168.61,168.37,168.57,103318.0
2016-11-04 09:30:00,166.44,167.9,166.0,167.06,115736.0,166.44,167.9,166.0,167.06,115736.0
2016-11-04 09:35:00,167.06,169.42,167.06,168.57,66620.0,167.06,169.42,167.06,168.57,66620.0
2016-11-04 09:40:00,168.64,169.36,168.25,168.59,70218.0,168.64,169.36,168.25,168.59,70218.0
2016-11-04 09:45:00,168.59,168.68,167.31,167.31,29171.0,168.59,168.68,167.31,167.31,29171.0
2016-11-04 09:50:00,167.36,168.01,166.93,167.9,30430.0,167.36,168.01,166.93,167.9,30430.0
2016-11-04 09:55:00,167.82,167.98,167.52,167.62,21532.0,167.82,167.98,167.52,167.62,21532.0
2016-11-04 10:00:00,167.87,168.73,167.85,168.54,23057.0,167.87,168.73,167.85,168.54,23057.0
2016-11-04 10:05:00,168.47,168.56,168.21,168.36,20346.0,168.47,168.56,168.21,168.36,20346.0
2016-11-04 10:10:00,168.24,168.58,167.72,167.75,24486.0,168.24,168.58,167.72,167.75,24486.0
2016-11-04 10:15:00,167.9,168.48,167.81,168.29,28124.0,167.9,168.48,167.81,168.29,28124.0
2016-11-04 10:20:00,168.28,168.71,168.25,168.55,24709.0,168.28,168.71,168.25,168.55,24709.0
2016-11-04 10:25:00,168.54,168.69,167.31,167.32,78348.0,168.54,168.69,167.31,167.32,78348.0
2016-11-04 10:30:00,167.33,167.63,167.0,167.01,124407.0,167.33,167.63,167.0,167.01,124407.0
2016-11-04 10:35:00,167.14,168.3,166.78,168.29,98455.0,167.14,168.3,166.78,168.29,98455.0
2016-11-04 10:40:00,168.26,168.9,168.08,168.16,40136.0,168.26,168.9,168.08,168.16,40136.0
2016-11-04 10:45:00,168.45,168.98,168.34,168.62,22770.0,168.45,168.98,168.34,168.62,22770.0
2016-11-04 10:50:00,168.8,168.8,167.77,168.16,16841.0,168.8,168.8,167.77,168.16,16841.0
2016-11-04 10:55:00,168.1,168.29,167.72,168.22,11582.0,168.1,168.29,167.72,168.22,11582.0
2016-11-04 11:00:00,168.22,168.6,168.14,168.45,13900.0,168.22,168.6,168.14,168.45,13900.0
2016-11-04 11:05:00,168.43,168.45,167.91,167.94,8437.0,168.43,168.45,167.91,167.94,8437.0
2016-11-04 11:10:00,167.97,168.23,167.76,168.19,17800.0,167.97,168.23,167.76,168.19,17800.0
2016-11-04 11:15:00,168.19,168.48,168.11,168.35,23705.0,168.19,168.48,168.11,168.35,23705.0
2016-11-04 11:20:00,168.36,168.44,168.12,168.34,29365.0,168.36,168.44,168.12,168.34,29365.0
2016-11-04 11:25:00,168.38,168.38,168.17,168.27,6578.0,168.38,168.38,168.17,168.27,6578.0
2016-11-04 11:30:00,168.19,168.41,167.98,168.41,18644.0,168.19,168.41,167.98,168.41,18644.0
2016-11-04 11:35:00,168.32,168.69,168.29,168.47,17382.0,168.32,168.69,168.29,168.47,17382.0
2016-11-04 11:40:00,168.41,168.51,168.38,168.47,9094.0,168.41,168.51,168.38,168.47,9094.0
2016-11-04 11:45:00,168.43,168.56,168.16,168.56,14818.0,168.43,168.56,168.16,168.56,14818.0
2016-11-04 11:50:00,168.5,168.65,168.34,168.58,8500.0,168.5,168.65,168.34,168.58,8500.0
2016-11-04 11:55:00,168.56,168.58,168.17,168.47,13305.0,168.56,168.58,168.17,168.47,13305.0
2016-11-04 12:00:00,168.4,168.7,168.39,168.54,16915.0,168.4,168.7,168.39,168.54,16915.0
2016-11-04 12:05:00,168.53,168.87,168.52,168.87,8384.0,168.53,168.87,168.52,168.87,8384.0
2016-11-04 12:10:00,168.85,169.21,168.85,169.02,17646.0,168.85,169.21,168.85,169.02,17646.0
2016-11-04 12:15:00,168.99,169.06,168.71,169.03,12642.0,168.99,169.06,168.71,169.03,12642.0
2016-11-04 12:20:00,169.0,169.2,168.86,169.07,7017.0,169.0,169.2,168.86,169.07,7017.0
2016-11-04 12:25:00,169.07,169.27,168.9,169.17,27896.0,169.07,169.27,168.9,169.17,27896.0
2016-11-04 12:30:00,169.21,169.29,168.96,169.01,10667.0,169.21,169.29,168.96,169.01,10667.0
2016-11-04 12:35:00,169.04,169.13,168.86,168.92,11400.0,169.04,169.13,168.86,168.92,11400.0
2016-11-04 12:40:00,168.83,168.87,168.64,168.69,4470.0,168.83,168.87,168.64,168.69,4470.0
2016-11-04 12:45:00,168.81,168.88,168.64,168.68,7057.0,168.81,168.88,168.64,168.68,7057.0
2016-11-04 12:50:00,168.77,168.84,168.66,168.84,9600.0,168.77,168.84,168.66,168.84,9600.0
2016-11-04 12:55:00,168.79,169.12,168.78,169.08,16246.0,168.79,169.12,168.78,169.08,16246.0
2016-11-04 13:00:00,168.99,169.07,168.85,168.91,8536.0,168.99,169.07,168.85,168.91,8536.0
2016-11-04 13:05:00,168.97,169.12,168.82,168.89,10426.0,168.97,169.12,168.82,168.89,10426.0
2016-11-04 13:10:00,168.91,169.05,168.67,168.82,16224.0,168.91,169.05,168.67,168.82,16224.0
2016-11-04 13:15:00,168.83,169.12,168.83,169.0,15718.0,168.83,169.12,168.83,169.0,15718.0
2016-11-04 13:20:00,169.02,169.03,168.82,168.86,2360.0,169.02,169.03,168.82,168.86,2360.0
2016-11-04 13:25:00,168.75,168.86,168.66,168.86,6376.0,168.75,168.86,168.66,168.86,6376.0
2016-11-04 13:30:00,168.77,168.97,168.76,168.84,6638.0,168.77,168.97,168.76,168.84,6638.0
2016-11-04 13:35:00,168.82,168.84,168.52,168.59,8500.0,168.82,168.84,168.52,168.59,8500.0
2016-11-04 13:40:00,168.58,168.63,168.33,168.42,15728.0,168.58,168.63,168.33,168.42,15728.0
2016-11-04 13:45:00,168.45,168.52,168.26,168.41,10570.0,168.45,168.52,168.26,168.41,10570.0
2016-11-04 13:50:00,168.42,168.55,168.34,168.42,15341.0,168.42,168.55,168.34,168.42,15341.0
2016-11-04 13:55:00,168.34,168.55,168.26,168.35,17360.0,168.34,168.55,168.26,168.35,17360.0
2016-11-04 14:00:00,168.39,168.39,167.94,168.14,15879.0,168.39,168.39,167.94,168.14,15879.0
2016-11-04 14:05:00,168.1,168.24,168.02,168.09,7244.0,168.1,168.24,168.02,168.09,7244.0
2016-11-04 14:10:00,168.09,168.37,167.97,168.07,13809.0,168.09,168.37,167.97,168.07,13809.0
2016-11-04 14:15:00,168.09,168.15,167.97,168.05,6180.0,168.09,168.15,167.97,168.05,6180.0
2016-11-04 14:20:00,168.0,168.28,167.98,168.19,6193.0,168.0,168.28,167.98,168.19,6193.0
2016-11-04 14:25:00,168.23,168.29,168.1,168.22,9134.0,168.23,168.29,168.1,168.22,9134.0
2016-11-04 14:30:00,168.13,168.25,168.02,168.05,12465.0,168.13,168.25,168.02,168.05,12465.0
2016-11-04 14:35:00,168.04,168.45,168.04,168.37,18752.0,168.04,168.45,168.04,168.37,18752.0
2016-11-04 14:40:00,168.37,168.57,168.35,168.53,12636.0,168.37,168.57,168.35,168.53,12636.0
2016-11-04 14:45:00,168.4,168.57,168.19,168.19,8580.0,168.4,168.57,168.19,168.19,8580.0
2016-11-04 14:50:00,168.21,168.56,168.21,168.31,16409.0,168.21,168.56,168.21,168.31,16409.0
2016-11-04 14:55:00,168.39,168.69,168.38,168.49,12946.0,168.39,168.69,168.38,168.49,12946.0
2016-11-04 15:00:00,168.51,168.51,168.1,168.25,9025.0,168.51,168.51,168.1,168.25,9025.0
2016-11-04 15:05:00,168.26,168.38,168.22,168.36,9283.0,168.26,168.38,168.22,168.36,9283.0
2016-11-04 15:10:00,168.25,168.38,168.11,168.23,8175.0,168.25,168.38,168.11,168.23,8175.0
2016-11-04 15:15:00,168.24,168.42,168.24,168.29,13206.0,168.24,168.42,168.24,168.29,13206.0
2016-11-04 15:20:00,168.21,168.26,168.06,168.23,8050.0,168.21,168.26,168.06,168.23,8050.0
2016-11-04 15:25:00,168.22,168.31,168.07,168.08,15602.0,168.22,168.31,168.07,168.08,15602.0
2016-11-04 15:30:00,168.08,168.2,167.8,167.88,17421.0,168.08,168.2,167.8,167.88,17421.0
2016-11-04 15:35:00,167.83,167.94,167.5,167.73,19656.0,167.83,167.94,167.5,167.73,19656.0
2016-11-04 15:40:00,167.75,167.97,167.67,167.89,30337.0,167.75,167.97,167.67,167.89,30337.0
2016-11-04 15:45:00,167.93,168.08,167.79,167.87,30448.0,167.93,168.08,167.79,167.87,30448.0
2016-11-04 15:50:00,167.89,167.89,167.51,167.72,41309.0,167.89,167.89,167.51,167.72,41309.0
2016-11-04 15:55:00,167.73,167.86,167.62,167.71,63009.0,167.73,167.86,167.62,167.71,63009.0
2016-11-07 09:30:00,171.4,171.49,170.18,170.56,102868.0,171.4,171.49,170.18,170.56,102868.0
2016-11-07 09:35:00,170.4,171.53,170.3,171.4,107940.0,170.4,171.53,170.3,171.4,107940.0
2016-11-07 09:40:00,171.48,171.48,170.78,171.35,26024.0,171.48,171.48,170.78,171.35,26024.0
2016-11-07 09:45:00,171.29,172.19,171.26,171.64,52733.0,171.29,172.19,171.26,171.64,52733.0
2016-11-07 09:50:00,171.63,172.09,170.78,171.19,74250.0,171.63,172.09,170.78,171.19,74250.0
2016-11-07 09:55:00,171.17,171.5,171.08,171.11,39132.0,171.17,171.5,171.08,171.11,39132.0
2016-11-07 10:00:00,171.19,171.52,171.08,171.23,62520.0,171.19,171.52,171.08,171.23,62520.0
2016-11-07 10:05:00,171.17,171.3,170.76,171.04,25793.0,171.17,171.3,170.76,171.04,25793.0
2016-11-07 10:10:00,171.01,171.07,170.79,171.03,32079.0,171.01,171.07,170.79,171.03,32079.0
2016-11-07 10:15:00,171.07,171.27,170.75,170.85,57117.0,171.07,171.27,170.75,170.85,57117.0
2016-11-07 10:20:00,171.0,171.2,170.83,171.03,11888.0,171.0,171.2,170.83,171.03,11888.0
2016-11-07 10:25:00,171.05,171.3,170.92,171.1,62987.0,171.05,171.3,170.92,171.1,62987.0
2016-11-07 10:30:00,171.07,171.19,170.78,171.05,54315.0,171.07,171.19,170.78,171.05,54315.0
2016-11-07 10:35:00,171.02,171.18,170.72,170.9,29073.0,171.02,171.18,170.72,170.9,29073.0
2016-11-07 10:40:00,171.03,171.25,170.93,171.13,15192.0,171.03,171.25,170.93,171.13,15192.0
2016-11-07 10:45:00,171.23,171.31,171.08,171.22,17599.0,171.23,171.31,171.08,171.22,17599.0
2016-11-07 10:50:00,171.25,171.36,171.0,171.36,12315.0,171.25,171.36,171.0,171.36,12315.0
2016-11-07 10:55:00,171.34,171.74,171.19,171.41,39469.0,171.34,171.74,171.19,171.41,39469.0
2016-11-07 11:00:00,171.45,171.9,171.38,171.81,40239.0,171.45,171.9,171.38,171.81,40239.0
2016-11-07 11:05:00,171.84,171.9,171.51,171.66,19163.0,171.84,171.9,171.51,171.66,19163.0
2016-11-07 11:10:00,171.7,171.99,171.7,171.94,12931.0,171.7,171.99,171.7,171.94,12931.0
2016-11-07 11:15:00,171.93,171.99,171.7,171.7,22620.0,171.93,171.99,171.7,171.7,22620.0
2016-11-07 11:20:00,171.7,171.84,171.52,171.55,14750.0,171.7,171.84,171.52,171.55,14750.0
2016-11-07 11:25:00,171.53,171.75,171.46,171.49,11492.0,171.53,171.75,171.46,171.49,11492.0
2016-11-07 11:30:00,171.49,171.61,171.39,171.6,17026.0,171.49,171.61,171.39,171.6,17026.0
2016-11-07 11:35:00,171.65,171.72,171.43,171.67,10129.0,171.65,171.72,171.43,171.67,10129.0
2016-11-07 11:40:00,171.64,171.93,171.63,171.83,14127.0,171.64,171.93,171.63,171.83,14127.0
2016-11-07 11:45:00,171.82,171.82,171.63,171.65,13219.0,171.82,171.82,171.63,171.65,13219.0
2016-11-07 11:50:00,171.65,171.77,171.52,171.77,7161.0,171.65,171.77,171.52,171.77,7161.0
2016-11-07 11:55:00,171.76,172.28,171.73,172.28,54323.0,171.76,172.28,171.73,172.28,54323.0
2016-11-07 12:00:00,172.28,172.78,172.28,172.71,32702.0,172.28,172.78,172.28,172.71,32702.0
2016-11-07 12:05:00,172.62,172.66,172.39,172.42,10598.0,172.62,172.66,172.39,172.42,10598.0
2016-11-07 12:10:00,172.46,172.53,172.18,172.28,23548.0,172.46,172.53,172.18,172.28,23548.0
2016-11-07 12:15:00,172.3,172.47,172.01,172.15,17467.0,172.3,172.47,172.01,172.15,17467.0
2016-11-07 12:20:00,172.04,172.07,171.9,172.07,11660.0,172.04,172.07,171.9,172.07,11660.0
2016-11-07 12:25:00,172.07,172.14,171.95,172.08,6747.0,172.07,172.14,171.95,172.08,6747.0
2016-11-07 12:30:00,172.01,172.08,171.94,172.01,4543.0,172.01,172.08,171.94,172.01,4543.0
2016-11-07 12:35:00,172.0,172.03,171.8,171.9,4804.0,172.0,172.03,171.8,171.9,4804.0
2016-11-07 12:40:00,171.8,171.92,171.68,171.89,5250.0,171.8,171.92,171.68,171.89,5250.0
2016-11-07 12:45:00,171.92,171.92,171.75,171.75,8903.0,171.92,171.92,171.75,171.75,8903.0
2016-11-07 12:50:00,171.76,171.83,171.55,171.82,6755.0,171.76,171.83,171.55,171.82,6755.0
2016-11-07 12:55:00,171.77,172.03,171.58,171.74,27744.0,171.77,172.03,171.58,171.74,27744.0
2016-11-07 13:00:00,171.7,171.96,171.61,171.96,20103.0,171.7,171.96,171.61,171.96,20103.0
2016-11-07 13:05:00,171.95,172.18,171.88,172.15,14172.0,171.95,172.18,171.88,172.15,14172.0
2016-11-07 13:10:00,172.12,172.12,171.87,171.99,6771.0,172.12,172.12,171.87,171.99,6771.0
2016-11-07 13:15:00,171.96,171.96,171.62,171.76,16931.0,171.96,171.96,171.62,171.76,16931.0
2016-11-07 13:20:00,171.76,171.79,171.65,171.76,5911.0,171.76,171.79,171.65,171.76,5911.0
2016-11-07 13:25:00,171.79,171.97,171.79,171.83,5420.0,171.79,171.97,171.79,171.83,5420.0
2016-11-07 13:30:00,171.84,171.94,171.78,171.85,5500.0,171.84,171.94,171.78,171.85,5500.0
2016-11-07 13:35:00,171.89,172.05,171.88,172.04,11188.0,171.89,172.05,171.88,172.04,11188.0
2016-11-07 13:40:00,171.96,172.08,171.96,172.03,4457.0,171.96,172.08,171.96,172.03,4457.0
2016-11-07 13:45:00,172.0,172.06,171.94,171.99,5965.0,172.0,172.06,171.94,171.99,5965.0
2016-11-07 13:50:00,172.0,172.15,171.99,172.0,7738.0,172.0,172.15,171.99,172.0,7738.0
2016-11-07 13:55:00,172.05,172.13,171.97,171.99,3487.0,172.05,172.13,171.97,171.99,3487.0
2016-11-07 14:00:00,171.99,172.09,171.93,172.0,18139.0,171.99,172.09,171.93,172.0,18139.0
2016-11-07 14:05:00,172.0,172.08,172.0,172.06,4700.0,172.0,172.08,172.0,172.06,4700.0
2016-11-07 14:10:00,172.08,172.09,171.92,171.92,6701.0,172.08,172.09,171.92,171.92,6701.0
2016-11-07 14:15:00,171.92,172.09,171.92,172.0,5975.0,171.92,172.09,171.92,172.0,5975.0
2016-11-07 14:20:00,172.0,172.0,171.81,171.83,4341.0,172.0,172.0,171.81,171.83,4341.0
2016-11-07 14:25:00,171.8,171.95,171.79,171.85,16164.0,171.8,171.95,171.79,171.85,16164.0
2016-11-07 14:30:00,171.82,172.01,171.82,171.93,12358.0,171.82,172.01,171.82,171.93,12358.0
2016-11-07 14:35:00,171.95,172.0,171.89,171.94,11768.0,171.95,172.0,171.89,171.94,11768.0
2016-11-07 14:40:00,171.93,171.97,171.71,171.81,11330.0,171.93,171.97,171.71,171.81,11330.0
2016-11-07 14:45:00,171.89,171.93,171.47,171.5,12936.0,171.89,171.93,171.47,171.5,12936.0
2016-11-07 14:50:00,171.5,171.58,171.43,171.55,8845.0,171.5,171.58,171.43,171.55,8845.0
2016-11-07 14:55:00,171.51,171.52,171.34,171.42,10150.0,171.51,171.52,171.34,171.42,10150.0
2016-11-07 15:00:00,171.42,171.67,171.37,171.59,12573.0,171.42,171.67,171.37,171.59,12573.0
2016-11-07 15:05:00,171.62,171.69,171.51,171.68,10814.0,171.62,171.69,171.51,171.68,10814.0
2016-11-07 15:10:00,171.68,171.74,171.58,171.6,8236.0,171.68,171.74,171.58,171.6,8236.0
2016-11-07 15:15:00,171.64,171.83,171.6,171.68,9531.0,171.64,171.83,171.6,171.68,9531.0
2016-11-07 15:20:00,171.69,171.82,171.62,171.72,19374.0,171.69,171.82,171.62,171.72,19374.0
2016-11-07 15:25:00,171.66,171.9,171.64,171.73,17536.0,171.66,171.9,171.64,171.73,17536.0
2016-11-07 15:30:00,171.77,171.8,171.55,171.69,45969.0,171.77,171.8,171.55,171.69,45969.0
2016-11-07 15:35:00,171.69,171.92,171.56,171.89,18468.0,171.69,171.92,171.56,171.89,18468.0
2016-11-07 15:40:00,171.89,171.91,171.71,171.75,18902.0,171.89,171.91,171.71,171.75,18902.0
2016-11-07 15:45:00,171.75,171.93,171.73,171.9,25808.0,171.75,171.93,171.73,171.9,25808.0
2016-11-07 15:50:00,171.9,171.9,171.64,171.7,78065.0,171.9,171.9,171.64,171.7,78065.0
2016-11-07 15:55:00,171.7,171.85,171.47,171.56,183136.0,171.7,171.85,171.47,171.56,183136.0
2016-11-08 09:30:00,171.6,171.89,170.34,170.53,32743.0,171.6,171.89,170.34,170.53,32743.0
2016-11-08 09:35:00,170.53,170.54,169.55,170.49,32581.0,170.53,170.54,169.55,170.49,32581.0
2016-11-08 09:40:00,170.44,170.99,170.35,170.87,16648.0,170.44,170.99,170.35,170.87,16648.0
2016-11-08 09:45:00,170.87,171.02,170.36,170.48,7119.0,170.87,171.02,170.36,170.48,7119.0
2016-11-08 09:50:00,170.35,170.85,170.18,170.51,59576.0,170.35,170.85,170.18,170.51,59576.0
2016-11-08 09:55:00,170.51,171.0,170.42,170.88,32516.0,170.51,171.0,170.42,170.88,32516.0
2016-11-08 10:00:00,170.83,170.89,170.0,170.07,14357.0,170.83,170.89,170.0,170.07,14357.0
2016-11-08 10:05:00,170.14,170.16,169.8,169.8,14467.0,170.14,170.16,169.8,169.8,14467.0
2016-11-08 10:10:00,169.76,169.93,169.49,169.63,12321.0,169.76,169.93,169.49,169.63,12321.0
2016-11-08 10:15:00,169.57,169.74,169.42,169.57,7200.0,169.57,169.74,169.42,169.57,7200.0
2016-11-08 10:20:00,169.64,170.36,169.52,170.26,24632.0,169.64,170.36,169.52,170.26,24632.0
2016-11-08 10:25:00,170.26,170.93,170.14,170.93,13129.0,170.26,170.93,170.14,170.93,13129.0
2016-11-08 10:30:00,170.79,171.06,170.72,170.88,10034.0,170.79,171.06,170.72,170.88,10034.0
2016-11-08 10:35:00,170.83,171.11,170.7,171.0,10312.0,170.83,171.11,170.7,171.0,10312.0
2016-11-08 10:40:00,170.98,171.08,170.7,170.85,18736.0,170.98,171.08,170.7,170.85,18736.0
2016-11-08 10:45:00,170.87,171.41,170.87,171.36,9350.0,170.87,171.41,170.87,171.36,9350.0
2016-11-08 10:50:00,171.47,171.47,171.12,171.27,4900.0,171.47,171.47,171.12,171.27,4900.0
2016-11-08 10:55:00,171.18,171.52,171.13,171.38,9825.0,171.18,171.52,171.13,171.38,9825.0
2016-11-08 11:00:00,171.49,171.53,171.37,171.47,7639.0,171.49,171.53,171.37,171.47,7639.0
2016-11-08 11:05:00,171.43,171.61,171.43,171.58,13390.0,171.43,171.61,171.43,171.58,13390.0
2016-11-08 11:10:00,171.54,171.67,171.3,171.66,10268.0,171.54,171.67,171.3,171.66,10268.0
2016-11-08 11:15:00,171.68,172.0,171.55,171.84,13844.0,171.68,172.0,171.55,171.84,13844.0
2016-11-08 11:20:00,171.8,171.85,171.44,171.46,12817.0,171.8,171.85,171.44,171.46,12817.0
2016-11-08 11:25:00,171.5,171.53,171.03,171.16,10460.0,171.5,171.53,171.03,171.16,10460.0
2016-11-08 11:30:00,171.11,171.34,170.91,171.29,11754.0,171.11,171.34,170.91,171.29,11754.0
2016-11-08 11:35:00,171.37,171.37,170.82,171.0,9594.0,171.37,171.37,170.82,171.0,9594.0
2016-11-08 11:40:00,170.97,171.14,170.75,171.12,5818.0,170.97,171.14,170.75,171.12,5818.0
2016-11-08 11:45:00,171.12,171.14,170.63,170.7,6950.0,171.12,171.14,170.63,170.7,6950.0
2016-11-08 11:50:00,170.78,171.08,170.73,171.08,17714.0,170.78,171.08,170.73,171.08,17714.0
2016-11-08 11:55:00,171.11,171.25,171.05,171.21,12182.0,171.11,171.25,171.05,171.21,12182.0
2016-11-08 12:00:00,171.25,171.5,171.04,171.26,10344.0,171.25,171.5,171.04,171.26,10344.0
2016-11-08 12:05:00,171.26,171.42,171.19,171.38,7316.0,171.26,171.42,171.19,171.38,7316.0
2016-11-08 12:10:00,171.42,171.55,171.33,171.55,6325.0,171.42,171.55,171.33,171.55,6325.0
2016-11-08 12:15:00,171.49,171.79,171.43,171.57,12257.0,171.49,171.79,171.43,171.57,12257.0
2016-11-08 12:20:00,171.6,171.6,171.33,171.53,7541.0,171.6,171.6,171.33,171.53,7541.0
2016-11-08 12:25:00,171.53,171.53,171.15,171.25,8760.0,171.53,171.53,171.15,171.25,8760.0
2016-11-08 12:30:00,171.2,171.31,171.03,171.04,6609.0,171.2,171.31,171.03,171.04,6609.0
2016-11-08 12:35:00,171.13,171.33,171.04,171.21,9194.0,171.13,171.33,171.04,171.21,9194.0
2016-11-08 12:40:00,171.24,171.32,171.12,171.24,6294.0,171.24,171.32,171.12,171.24,6294.0
2016-11-08 12:45:00,171.24,171.37,171.15,171.35,7480.0,171.24,171.37,171.15,171.35,7480.0
2016-11-08 12:50:00,171.32,171.49,171.2,171.26,7884.0,171.32,171.49,171.2,171.26,7884.0
2016-11-08 12:55:00,171.38,171.59,171.38,171.47,6850.0,171.38,171.59,171.38,171.47,6850.0
2016-11-08 13:00:00,171.5,171.61,171.42,171.49,9698.0,171.5,171.61,171.42,171.49,9698.0
2016-11-08 13:05:00,171.5,171.62,171.24,171.24,3701.0,171.5,171.62,171.24,171.24,3701.0
2016-11-08 13:10:00,171.19,171.5,171.19,171.44,3899.0,171.19,171.5,171.19,171.44,3899.0
2016-11-08 13:15:00,171.43,171.5,171.23,171.28,4600.0,171.43,171.5,171.23,171.28,4600.0
2016-11-08 13:20:00,171.25,171.54,171.25,171.5,3190.0,171.25,171.54,171.25,171.5,3190.0
2016-11-08 13:25:00,171.51,171.6,171.39,171.57,2611.0,171.51,171.6,171.39,171.57,2611.0
2016-11-08 13:30:00,171.59,171.81,171.52,171.64,9999.0,171.59,171.81,171.52,171.64,9999.0
2016-11-08 13:35:00,171.65,171.73,171.46,171.53,4000.0,171.65,171.73,171.46,171.53,4000.0
2016-11-08 13:40:00,171.59,171.68,171.51,171.55,2580.0,171.59,171.68,171.51,171.55,2580.0
2016-11-08 13:45:00,171.51,171.62,171.4,171.52,14671.0,171.51,171.62,171.4,171.52,14671.0
2016-11-08 13:50:00,171.52,171.61,171.49,171.54,4208.0,171.52,171.61,171.49,171.54,4208.0
2016-11-08 13:55:00,171.55,171.55,171.42,171.43,6667.0,171.55,171.55,171.42,171.43,6667.0
2016-11-08 14:00:00,171.42,171.42,170.97,171.09,8740.0,171.42,171.42,170.97,171.09,8740.0
2016-11-08 14:05:00,171.07,171.07,170.96,170.99,9132.0,171.07,171.07,170.96,170.99,9132.0
2016-11-08 14:10:00,171.03,171.09,170.99,171.03,9344.0,171.03,171.09,170.99,171.03,9344.0
2016-11-08 14:15:00,171.02,171.02,170.73,170.73,22580.0,171.02,171.02,170.73,170.73,22580.0
2016-11-08 14:20:00,170.85,171.03,170.68,170.82,7925.0,170.85,171.03,170.68,170.82,7925.0
2016-11-08 14:25:00,170.74,170.75,170.57,170.67,7244.0,170.74,170.75,170.57,170.67,7244.0
2016-11-08 14:30:00,170.67,170.82,170.51,170.72,13200.0,170.67,170.82,170.51,170.72,13200.0
2016-11-08 14:35:00,170.83,170.85,170.71,170.76,3169.0,170.83,170.85,170.71,170.76,3169.0
2016-11-08 14:40:00,170.86,170.94,170.67,170.71,8307.0,170.86,170.94,170.67,170.71,8307.0
2016-11-08 14:45:00,170.75,170.94,170.65,170.88,5975.0,170.75,170.94,170.65,170.88,5975.0
2016-11-08 14:50:00,170.87,171.17,170.87,170.95,8935.0,170.87,171.17,170.87,170.95,8935.0
2016-11-08 14:55:00,171.03,171.38,170.99,171.38,5350.0,171.03,171.38,170.99,171.38,5350.0
2016-11-08 15:00:00,171.26,171.38,171.15,171.27,6477.0,171.26,171.38,171.15,171.27,6477.0
2016-11-08 15:05:00,171.15,171.52,171.13,171.52,9078.0,171.15,171.52,171.13,171.52,9078.0
2016-11-08 15:10:00,171.5,171.56,171.32,171.33,5637.0,171.5,171.56,171.32,171.33,5637.0
2016-11-08 15:15:00,171.39,171.39,171.16,171.22,6800.0,171.39,171.39,171.16,171.22,6800.0
2016-11-08 15:20:00,171.35,171.35,171.17,171.18,5402.0,171.35,171.35,171.17,171.18,5402.0
2016-11-08 15:25:00,171.16,171.24,170.94,171.05,9293.0,171.16,171.24,170.94,171.05,9293.0
2016-11-08 15:30:00,171.1,171.24,171.03,171.22,10882.0,171.1,171.24,171.03,171.22,10882.0
2016-11-08 15:35:00,171.2,171.25,171.06,171.22,12781.0,171.2,171.25,171.06,171.22,12781.0
2016-11-08 15:40:00,171.19,171.28,171.04,171.21,23961.0,171.19,171.28,171.04,171.21,23961.0
2016-11-08 15:45:00,171.24,171.42,171.2,171.25,22714.0,171.24,171.42,171.2,171.25,22714.0
2016-11-08 15:50:00,171.27,171.5,171.08,171.13,42891.0,171.27,171.5,171.08,171.13,42891.0
2016-11-08 15:55:00,171.18,171.18,170.59,170.91,101037.0,171.18,171.18,170.59,170.91,101037.0
2016-11-09 09:30:00,166.5,168.0,166.01,166.44,244345.0,166.5,168.0,166.01,166.44,244345.0
2016-11-09 09:35:00,166.41,166.88,165.86,166.19,92728.0,166.41,166.88,165.86,166.19,92728.0
2016-11-09 09:40:00,166.16,166.56,165.75,166.24,68996.0,166.16,166.56,165.75,166.24,68996.0
2016-11-09 09:45:00,166.21,167.78,166.09,167.28,100524.0,166.21,167.78,166.09,167.28,100524.0
2016-11-09 09:50:00,167.28,168.49,167.17,168.36,86962.0,167.28,168.49,167.17,168.36,86962.0
2016-11-09 09:55:00,168.41,168.5,167.77,167.78,35890.0,168.41,168.5,167.77,167.78,35890.0
2016-11-09 10:00:00,167.9,168.02,166.83,166.85,80109.0,167.9,168.02,166.83,166.85,80109.0
2016-11-09 10:05:00,166.93,167.66,166.92,167.33,26246.0,166.93,167.66,166.92,167.33,26246.0
2016-11-09 10:10:00,167.39,167.51,166.84,167.51,28520.0,167.39,167.51,166.84,167.51,28520.0
2016-11-09 10:15:00,167.44,167.5,166.78,167.04,17948.0,167.44,167.5,166.78,167.04,17948.0
2016-11-09 10:20:00,167.0,167.65,166.94,167.32,15765.0,167.0,167.65,166.94,167.32,15765.0
2016-11-09 10:25:00,167.2,168.31,167.2,168.3,18813.0,167.2,168.31,167.2,168.3,18813.0
2016-11-09 10:30:00,168.23,168.24,167.61,167.61,13200.0,168.23,168.24,167.61,167.61,13200.0
2016-11-09 10:35:00,167.65,167.74,167.02,167.7,16490.0,167.65,167.74,167.02,167.7,16490.0
2016-11-09 10:40:00,167.59,167.98,167.34,167.73,17704.0,167.59,167.98,167.34,167.73,17704.0
2016-11-09 10:45:00,167.73,167.73,167.22,167.32,15648.0,167.73,167.73,167.22,167.32,15648.0
2016-11-09 10:50:00,167.32,167.77,167.01,167.01,28478.0,167.32,167.77,167.01,167.01,28478.0
2016-11-09 10:55:00,167.04,167.36,166.69,166.81,65365.0,167.04,167.36,166.69,166.81,65365.0
2016-11-09 11:00:00,166.8,167.17,166.69,167.17,37443.0,166.8,167.17,166.69,167.17,37443.0
2016-11-09 11:05:00,167.17,167.28,167.02,167.04,20120.0,167.17,167.28,167.02,167.04,20120.0
2016-11-09 11:10:00,167.05,167.38,166.9,167.28,13351.0,167.05,167.38,166.9,167.28,13351.0
2016-11-09 11:15:00,167.26,167.5,167.07,167.34,18024.0,167.26,167.5,167.07,167.34,18024.0
2016-11-09 11:20:00,167.33,167.78,167.19,167.46,64581.0,167.33,167.78,167.19,167.46,64581.0
2016-11-09 11:25:00,167.53,167.53,167.05,167.06,7699.0,167.53,167.53,167.05,167.06,7699.0
2016-11-09 11:30:00,167.11,168.07,167.1,168.0,47105.0,167.11,168.07,167.1,168.0,47105.0
2016-11-09 11:35:00,167.98,168.18,167.75,167.82,58933.0,167.98,168.18,167.75,167.82,58933.0
2016-11-09 11:40:00,167.83,167.87,167.47,167.55,22140.0,167.83,167.87,167.47,167.55,22140.0
2016-11-09 11:45:00,167.55,167.71,167.32,167.64,15697.0,167.55,167.71,167.32,167.64,15697.0
2016-11-09 11:50:00,167.66,167.73,167.42,167.49,15814.0,167.66,167.73,167.42,167.49,15814.0
2016-11-09 11:55:00,167.46,167.62,167.0,167.04,17417.0,167.46,167.62,167.0,167.04,17417.0
2016-11-09 12:00:00,167.08,167.19,166.93,167.0,30548.0,167.08,167.19,166.93,167.0,30548.0
2016-11-09 12:05:00,166.96,167.1,166.66,166.76,12449.0,166.96,167.1,166.66,166.76,12449.0
2016-11-09 12:10:00,166.66,166.93,166.5,166.92,5793.0,166.66,166.93,166.5,166.92,5793.0
2016-11-09 12:15:00,166.94,167.13,166.87,166.9,11611.0,166.94,167.13,166.87,166.9,11611.0
2016-11-09 12:20:00,166.93,167.05,166.82,166.98,15279.0,166.93,167.05,166.82,166.98,15279.0
2016-11-09 12:25:00,167.03,167.09,166.66,167.08,16419.0,167.03,167.09,166.66,167.08,16419.0
2016-11-09 12:30:00,167.07,167.3,166.78,167.14,15224.0,167.07,167.3,166.78,167.14,15224.0
2016-11-09 12:35:00,167.19,167.47,167.04,167.05,11173.0,167.19,167.47,167.04,167.05,11173.0
2016-11-09 12:40:00,167.15,167.33,167.05,167.22,10032.0,167.15,167.33,167.05,167.22,10032.0
2016-11-09 12:45:00,167.26,167.29,166.69,166.92,10659.0,167.26,167.29,166.69,166.92,10659.0
2016-11-09 12:50:00,166.98,167.2,166.77,167.19,15444.0,166.98,167.2,166.77,167.19,15444.0
2016-11-09 12:55:00,167.14,167.54,167.14,167.38,9360.0,167.14,167.54,167.14,167.38,9360.0
2016-11-09 13:00:00,167.4,167.4,166.99,167.1,29563.0,167.4,167.4,166.99,167.1,29563.0
2016-11-09 13:05:00,167.18,167.35,166.78,166.89,17848.0,167.18,167.35,166.78,166.89,17848.0
2016-11-09 13:10:00,166.9,167.31,166.77,167.18,13714.0,166.9,167.31,166.77,167.18,13714.0
2016-11-09 13:15:00,167.18,167.19,166.41,166.48,24956.0,167.18,167.19,166.41,166.48,24956.0
2016-11-09 13:20:00,166.48,166.59,165.65,165.83,40322.0,166.48,166.59,165.65,165.83,40322.0
2016-11-09 13:25:00,165.83,166.01,165.4,165.55,26526.0,165.83,166.01,165.4,165.55,26526.0
2016-11-09 13:30:00,165.59,166.28,165.42,166.2,20913.0,165.59,166.28,165.42,166.2,20913.0
2016-11-09 13:35:00,166.34,166.39,166.0,166.38,20352.0,166.34,166.39,166.0,166.38,20352.0
2016-11-09 13:40:00,166.47,166.98,166.31,166.97,19950.0,166.47,166.98,166.31,166.97,19950.0
2016-11-09 13:45:00,166.88,166.88,166.56,166.64,7600.0,166.88,166.88,166.56,166.64,7600.0
2016-11-09 13:50:00,166.59,166.73,166.39,166.48,10806.0,166.59,166.73,166.39,166.48,10806.0
2016-11-09 13:55:00,166.51,166.53,166.01,166.04,12819.0,166.51,166.53,166.01,166.04,12819.0
2016-11-09 14:00:00,166.08,166.4,165.85,166.21,24062.0,166.08,166.4,165.85,166.21,24062.0
2016-11-09 14:05:00,166.26,166.51,166.11,166.5,71383.0,166.26,166.51,166.11,166.5,71383.0
2016-11-09 14:10:00,166.58,166.82,166.54,166.79,13573.0,166.58,166.82,166.54,166.79,13573.0
2016-11-09 14:15:00,166.79,166.94,166.68,166.9,20725.0,166.79,166.94,166.68,166.9,20725.0
2016-11-09 14:20:00,166.89,167.07,166.79,166.9,19326.0,166.89,167.07,166.79,166.9,19326.0
2016-11-09 14:25:00,167.0,167.15,166.62,166.79,19508.0,167.0,167.15,166.62,166.79,19508.0
2016-11-09 14:30:00,166.9,167.0,166.77,167.0,9862.0,166.9,167.0,166.77,167.0,9862.0
2016-11-09 14:35:00,166.94,167.0,166.55,167.0,16233.0,166.94,167.0,166.55,167.0,16233.0
2016-11-09 14:40:00,167.02,167.19,166.94,167.19,22748.0,167.02,167.19,166.94,167.19,22748.0
2016-11-09 14:45:00,167.24,167.3,166.84,167.06,26710.0,167.24,167.3,166.84,167.06,26710.0
2016-11-09 14:50:00,167.0,167.01,166.54,166.63,14976.0,167.0,167.01,166.54,166.63,14976.0
2016-11-09 14:55:00,166.62,166.91,166.54,166.91,14961.0,166.62,166.91,166.54,166.91,14961.0
2016-11-09 15:00:00,166.94,167.26,166.94,167.14,10016.0,166.94,167.26,166.94,167.14,10016.0
2016-11-09 15:05:00,167.23,167.33,167.11,167.24,10150.0,167.23,167.33,167.11,167.24,10150.0
2016-11-09 15:10:00,167.25,167.83,167.25,167.76,20756.0,167.25,167.83,167.25,167.76,20756.0
2016-11-09 15:15:00,167.7,167.9,167.68,167.72,29008.0,167.7,167.9,167.68,167.72,29008.0
2016-11-09 15:20:00,167.69,167.75,167.32,167.5,23447.0,167.69,167.75,167.32,167.5,23447.0
2016-11-09 15:25:00,167.47,167.62,167.21,167.55,32579.0,167.47,167.62,167.21,167.55,32579.0
2016-11-09 15:30:00,167.56,167.86,167.46,167.86,51414.0,167.56,167.86,167.46,167.86,51414.0
2016-11-09 15:35:00,167.86,168.11,167.8,168.0,38813.0,167.86,168.11,167.8,168.0,38813.0
2016-11-09 15:40:00,168.04,168.34,168.0,168.34,43232.0,168.04,168.34,168.0,168.34,43232.0
2016-11-09 15:45:00,168.3,168.39,168.07,168.26,31140.0,168.3,168.39,168.07,168.26,31140.0
2016-11-09 15:50:00,168.26,168.84,168.25,168.74,98546.0,168.26,168.84,168.25,168.74,98546.0
2016-11-09 15:55:00,168.76,168.83,168.34,168.66,136513.0,168.76,168.83,168.34,168.66,136513.0
2016-11-10 09:30:00,168.91,169.03,168.07,168.36,96670.0,168.91,169.03,168.07,168.36,96670.0
2016-11-10 09:35:00,168.32,168.85,168.09,168.36,42906.0,168.32,168.85,168.09,168.36,42906.0
2016-11-10 09:40:00,168.36,169.12,168.28,168.61,37981.0,168.36,169.12,168.28,168.61,37981.0
2016-11-10 09:45:00,168.48,168.98,167.93,168.22,65704.0,168.48,168.98,167.93,168.22,65704.0
2016-11-10 09:50:00,168.15,168.15,167.07,167.31,66152.0,168.15,168.15,167.07,167.31,66152.0
2016-11-10 09:55:00,167.35,167.37,166.04,166.28,75870.0,167.35,167.37,166.04,166.28,75870.0
2016-11-10 10:00:00,166.29,166.48,165.75,165.85,37045.0,166.29,166.48,165.75,165.85,37045.0
2016-11-10 10:05:00,165.94,166.18,164.95,164.95,62539.0,165.94,166.18,164.95,164.95,62539.0
2016-11-10 10:10:00,164.97,165.13,163.95,164.18,54781.0,164.97,165.13,163.95,164.18,54781.0
2016-11-10 10:15:00,164.29,164.95,163.95,163.95,47828.0,164.29,164.95,163.95,163.95,47828.0
2016-11-10 10:20:00,164.0,164.2,163.6,163.75,51699.0,164.0,164.2,163.6,163.75,51699.0
2016-11-10 10:25:00,163.74,163.81,162.11,162.31,84644.0,163.74,163.81,162.11,162.31,84644.0
2016-11-10 10:30:00,162.17,163.79,162.16,163.48,76349.0,162.17,163.79,162.16,163.48,76349.0
2016-11-10 10:35:00,163.4,163.85,162.0,162.19,58590.0,163.4,163.85,162.0,162.19,58590.0
2016-11-10 10:40:00,162.17,163.41,162.0,163.41,43550.0,162.17,163.41,162.0,163.41,43550.0
2016-11-10 10:45:00,163.28,164.34,163.21,163.9,61877.0,163.28,164.34,163.21,163.9,61877.0
2016-11-10 10:50:00,163.88,164.32,163.59,163.65,62677.0,163.88,164.32,163.59,163.65,62677.0
2016-11-10 10:55:00,163.68,163.94,162.47,162.68,69626.0,163.68,163.94,162.47,162.68,69626.0
2016-11-10 11:00:00,162.67,163.44,162.43,163.24,63310.0,162.67,163.44,162.43,163.24,63310.0
2016-11-10 11:05:00,163.09,164.43,163.09,163.77,65415.0,163.09,164.43,163.09,163.77,65415.0
2016-11-10 11:10:00,163.74,164.26,163.29,164.26,44204.0,163.74,164.26,163.29,164.26,44204.0
2016-11-10 11:15:00,164.09,165.36,164.09,165.16,210097.0,164.09,165.36,164.09,165.16,210097.0
2016-11-10 11:20:00,165.13,166.47,165.0,166.47,42468.0,165.13,166.47,165.0,166.47,42468.0
2016-11-10 11:25:00,166.22,166.28,165.62,165.77,45728.0,166.22,166.28,165.62,165.77,45728.0
2016-11-10 11:30:00,165.77,165.85,164.95,165.14,34417.0,165.77,165.85,164.95,165.14,34417.0
2016-11-10 11:35:00,165.02,165.23,164.89,165.04,62473.0,165.02,165.23,164.89,165.04,62473.0
2016-11-10 11:40:00,165.05,165.54,164.97,165.26,15805.0,165.05,165.54,164.97,165.26,15805.0
2016-11-10 11:45:00,165.37,165.45,164.82,165.0,37549.0,165.37,165.45,164.82,165.0,37549.0
2016-11-10 11:50:00,165.0,165.25,164.59,165.25,32253.0,165.0,165.25,164.59,165.25,32253.0
2016-11-10 11:55:00,165.22,165.29,164.86,165.29,34237.0,165.22,165.29,164.86,165.29,34237.0
2016-11-10 12:00:00,165.29,165.54,164.99,165.29,16470.0,165.29,165.54,164.99,165.29,16470.0
2016-11-10 12:05:00,165.33,165.45,164.86,165.0,33786.0,165.33,165.45,164.86,165.0,33786.0
2016-11-10 12:10:00,165.1,165.23,164.77,164.95,29501.0,165.1,165.23,164.77,164.95,29501.0
2016-11-10 12:15:00,164.95,165.11,164.75,164.99,21664.0,164.95,165.11,164.75,164.99,21664.0
2016-11-10 12:20:00,164.91,165.3,164.91,165.19,13429.0,164.91,165.3,164.91,165.19,13429.0
2016-11-10 12:25:00,165.33,165.33,164.62,165.0,41655.0,165.33,165.33,164.62,165.0,41655.0
2016-11-10 12:30:00,165.01,165.29,164.95,165.12,10119.0,165.01,165.29,164.95,165.12,10119.0
2016-11-10 12:35:00,165.12,165.34,164.92,165.01,13053.0,165.12,165.34,164.92,165.01,13053.0
2016-11-10 12:40:00,164.96,165.14,164.82,165.04,18791.0,164.96,165.14,164.82,165.04,18791.0
2016-11-10 12:45:00,165.12,165.3,165.03,165.15,10036.0,165.12,165.3,165.03,165.15,10036.0
2016-11-10 12:50:00,165.07,165.45,165.07,165.4,20522.0,165.07,165.45,165.07,165.4,20522.0
2016-11-10 12:55:00,165.4,165.73,165.37,165.63,15415.0,165.4,165.73,165.37,165.63,15415.0
2016-11-10 13:00:00,165.8,165.99,165.73,165.99,11817.0,165.8,165.99,165.73,165.99,11817.0
2016-11-10 13:05:00,165.86,165.94,165.64,165.68,27174.0,165.86,165.94,165.64,165.68,27174.0
2016-11-10 13:10:00,165.76,166.0,165.58,165.97,25998.0,165.76,166.0,165.58,165.97,25998.0
2016-11-10 13:15:00,165.77,165.94,165.6,165.69,19081.0,165.77,165.94,165.6,165.69,19081.0
2016-11-10 13:20:00,165.78,166.24,165.71,165.8,18825.0,165.78,166.24,165.71,165.8,18825.0
2016-11-10 13:25:00,165.67,165.83,165.47,165.83,18117.0,165.67,165.83,165.47,165.83,18117.0
2016-11-10 13:30:00,165.88,166.09,165.65,165.68,25622.0,165.88,166.09,165.65,165.68,25622.0
2016-11-10 13:35:00,165.69,165.81,165.42,165.81,13385.0,165.69,165.81,165.42,165.81,13385.0
2016-11-10 13:40:00,165.81,165.97,165.6,165.78,11176.0,165.81,165.97,165.6,165.78,11176.0
2016-11-10 13:45:00,165.78,166.1,165.52,165.96,13144.0,165.78,166.1,165.52,165.96,13144.0
2016-11-10 13:50:00,165.94,166.17,165.83,166.0,16123.0,165.94,166.17,165.83,166.0,16123.0
2016-11-10 13:55:00,166.0,166.06,165.49,165.72,13944.0,166.0,166.06,165.49,165.72,13944.0
2016-11-10 14:00:00,165.62,165.88,165.53,165.75,15945.0,165.62,165.88,165.53,165.75,15945.0
2016-11-10 14:05:00,165.71,166.12,165.64,165.64,11907.0,165.71,166.12,165.64,165.64,11907.0
2016-11-10 14:10:00,165.75,165.89,165.48,165.66,16082.0,165.75,165.89,165.48,165.66,16082.0
2016-11-10 14:15:00,165.58,165.58,165.02,165.03,27220.0,165.58,165.58,165.02,165.03,27220.0
2016-11-10 14:20:00,165.07,165.23,164.98,165.01,22007.0,165.07,165.23,164.98,165.01,22007.0
2016-11-10 14:25:00,165.06,165.27,164.96,165.13,28167.0,165.06,165.27,164.96,165.13,28167.0
2016-11-10 14:30:00,165.09,165.17,164.98,165.04,40934.0,165.09,165.17,164.98,165.04,40934.0
2016-11-10 14:35:00,165.1,165.12,164.93,165.04,36523.0,165.1,165.12,164.93,165.04,36523.0
2016-11-10 14:40:00,165.07,165.47,164.95,165.4,26845.0,165.07,165.47,164.95,165.4,26845.0
2016-11-10 14:45:00,165.4,165.78,165.4,165.66,19848.0,165.4,165.78,165.4,165.66,19848.0
2016-11-10 14:50:00,165.69,165.71,165.14,165.24,17400.0,165.69,165.71,165.14,165.24,17400.0
2016-11-10 14:55:00,165.27,165.36,164.98,165.08,15397.0,165.27,165.36,164.98,165.08,15397.0
2016-11-10 15:00:00,165.19,165.95,165.13,165.8,102218.0,165.19,165.95,165.13,165.8,102218.0
2016-11-10 15:05:00,165.83,165.83,165.32,165.64,24751.0,165.83,165.83,165.32,165.64,24751.0
2016-11-10 15:10:00,165.68,165.78,165.22,165.27,40133.0,165.68,165.78,165.22,165.27,40133.0
2016-11-10 15:15:00,165.23,165.23,164.99,165.06,16528.0,165.23,165.23,164.99,165.06,16528.0
2016-11-10 15:20:00,165.06,165.08,164.76,164.99,82615.0,165.06,165.08,164.76,164.99,82615.0
2016-11-10 15:25:00,164.99,165.03,164.5,164.62,29246.0,164.99,165.03,164.5,164.62,29246.0
2016-11-10 15:30:00,164.62,164.62,164.0,164.02,44359.0,164.62,164.62,164.0,164.02,44359.0
2016-11-10 15:35:00,164.04,164.24,163.78,163.94,50159.0,164.04,164.24,163.78,163.94,50159.0
2016-11-10 15:40:00,163.94,164.02,163.66,164.0,31935.0,163.94,164.02,163.66,164.0,31935.0
2016-11-10 15:45:00,163.98,163.98,163.56,163.58,66269.0,163.98,163.98,163.56,163.58,66269.0
2016-11-10 15:50:00,163.62,163.73,163.48,163.72,74106.0,163.62,163.73,163.48,163.72,74106.0
2016-11-10 15:55:00,163.69,163.79,163.37,163.47,156057.0,163.69,163.79,163.37,163.47,156057.0
2016-11-11 09:30:00,162.83,162.83,160.86,161.0,99227.0,162.83,162.83,160.86,161.0,99227.0
2016-11-11 09:35:00,160.92,161.02,160.1,160.94,124002.0,160.92,161.02,160.1,160.94,124002.0
2016-11-11 09:40:00,160.91,161.46,160.23,160.64,63181.0,160.91,161.46,160.23,160.64,63181.0
2016-11-11 09:45:00,160.66,160.82,160.12,160.37,59917.0,160.66,160.82,160.12,160.37,59917.0
2016-11-11 09:50:00,160.24,160.9,159.85,160.0,103738.0,160.24,160.9,159.85,160.0,103738.0
2016-11-11 09:55:00,160.0,160.35,159.67,159.89,99249.0,160.0,160.35,159.67,159.89,99249.0
2016-11-11 10:00:00,159.8,160.52,159.54,160.3,81544.0,159.8,160.52,159.54,160.3,81544.0
2016-11-11 10:05:00,160.3,161.51,160.2,161.41,47804.0,160.3,161.51,160.2,161.41,47804.0
2016-11-11 10:10:00,161.47,162.78,161.32,162.57,74317.0,161.47,162.78,161.32,162.57,74317.0
2016-11-11 10:15:00,162.53,162.67,161.87,162.22,67038.0,162.53,162.67,161.87,162.22,67038.0
2016-11-11 10:20:00,162.09,162.35,161.93,161.93,30220.0,162.09,162.35,161.93,161.93,30220.0
2016-11-11 10:25:00,161.96,162.0,161.42,161.94,30282.0,161.96,162.0,161.42,161.94,30282.0
2016-11-11 10:30:00,161.8,162.44,161.6,162.41,46240.0,161.8,162.44,161.6,162.41,46240.0
2016-11-11 10:35:00,162.35,162.59,161.87,162.21,25732.0,162.35,162.59,161.87,162.21,25732.0
2016-11-11 10:40:00,162.2,162.5,161.86,162.19,18577.0,162.2,162.5,161.86,162.19,18577.0
2016-11-11 10:45:00,162.25,162.5,161.82,162.34,40665.0,162.25,162.5,161.82,162.34,40665.0
2016-11-11 10:50:00,162.32,162.44,161.9,162.32,31265.0,162.32,162.44,161.9,162.32,31265.0
2016-11-11 10:55:00,162.24,162.44,161.99,162.21,35168.0,162.24,162.44,161.99,162.21,35168.0
2016-11-11 11:00:00,162.2,162.21,161.54,162.09,46193.0,162.2,162.21,161.54,162.09,46193.0
2016-11-11 11:05:00,161.99,162.15,161.67,161.77,35513.0,161.99,162.15,161.67,161.77,35513.0
2016-11-11 11:10:00,161.77,161.82,161.23,161.36,49796.0,161.77,161.82,161.23,161.36,49796.0
2016-11-11 11:15:00,161.32,161.33,160.9,161.06,40091.0,161.32,161.33,160.9,161.06,40091.0
2016-11-11 11:20:00,161.05,162.0,160.9,161.87,26270.0,161.05,162.0,160.9,161.87,26270.0
2016-11-11 11:25:00,161.84,161.88,161.39,161.8,17653.0,161.84,161.88,161.39,161.8,17653.0
2016-11-11 11:30:00,161.78,163.28,161.77,162.72,57745.0,161.78,163.28,161.77,162.72,57745.0
2016-11-11 11:35:00,162.85,163.43,162.7,163.38,46913.0,162.85,163.43,162.7,163.38,46913.0
2016-11-11 11:40:00,163.41,163.47,162.44,162.45,39286.0,163.41,163.47,162.44,162.45,39286.0
2016-11-11 11:45:00,162.45,162.48,162.06,162.39,16705.0,162.45,162.48,162.06,162.39,16705.0
2016-11-11 11:50:00,162.35,162.69,162.29,162.55,9500.0,162.35,162.69,162.29,162.55,9500.0
2016-11-11 11:55:00,162.61,163.08,162.5,162.98,12600.0,162.61,163.08,162.5,162.98,12600.0
2016-11-11 12:00:00,163.1,163.87,162.99,163.85,37452.0,163.1,163.87,162.99,163.85,37452.0
2016-11-11 12:05:00,163.8,163.98,163.59,163.96,26306.0,163.8,163.98,163.59,163.96,26306.0
2016-11-11 12:10:00,163.94,163.94,163.5,163.75,14200.0,163.94,163.94,163.5,163.75,14200.0
2016-11-11 12:15:00,163.77,164.09,163.71,164.06,21210.0,163.77,164.09,163.71,164.06,21210.0
2016-11-11 12:20:00,164.08,164.15,163.88,164.02,23901.0,164.08,164.15,163.88,164.02,23901.0
2016-11-11 12:25:00,164.03,164.1,163.84,163.93,17030.0,164.03,164.1,163.84,163.93,17030.0
2016-11-11 12:30:00,164.0,164.3,163.81,163.98,15801.0,164.0,164.3,163.81,163.98,15801.0
2016-11-11 12:35:00,164.0,164.27,163.87,164.2,7496.0,164.0,164.27,163.87,164.2,7496.0
2016-11-11 12:40:00,164.26,164.43,163.96,164.03,10896.0,164.26,164.43,163.96,164.03,10896.0
2016-11-11 12:45:00,164.02,164.02,163.47,163.47,20253.0,164.02,164.02,163.47,163.47,20253.0
2016-11-11 12:50:00,163.49,163.63,163.33,163.55,10584.0,163.49,163.63,163.33,163.55,10584.0
2016-11-11 12:55:00,163.5,163.58,163.22,163.22,9100.0,163.5,163.58,163.22,163.22,9100.0
2016-11-11 13:00:00,163.25,163.49,163.19,163.43,16445.0,163.25,163.49,163.19,163.43,16445.0
2016-11-11 13:05:00,163.47,163.77,163.23,163.77,20450.0,163.47,163.77,163.23,163.77,20450.0
2016-11-11 13:10:00,163.79,164.13,163.64,164.13,8100.0,163.79,164.13,163.64,164.13,8100.0
2016-11-11 13:15:00,163.98,164.27,163.89,164.11,10778.0,163.98,164.27,163.89,164.11,10778.0
2016-11-11 13:20:00,164.09,164.14,163.93,163.93,7000.0,164.09,164.14,163.93,163.93,7000.0
2016-11-11 13:25:00,163.97,164.11,163.62,163.77,16076.0,163.97,164.11,163.62,163.77,16076.0
2016-11-11 13:30:00,163.68,163.84,163.38,163.53,10900.0,163.68,163.84,163.38,163.53,10900.0
2016-11-11 13:35:00,163.4,163.49,163.18,163.19,22279.0,163.4,163.49,163.18,163.19,22279.0
2016-11-11 13:40:00,163.18,163.34,163.07,163.2,12050.0,163.18,163.34,163.07,163.2,12050.0
2016-11-11 13:45:00,163.19,163.49,163.03,163.49,15265.0,163.19,163.49,163.03,163.49,15265.0
2016-11-11 13:50:00,163.52,163.73,163.43,163.69,11598.0,163.52,163.73,163.43,163.69,11598.0
2016-11-11 13:55:00,163.69,163.75,163.28,163.28,10186.0,163.69,163.75,163.28,163.28,10186.0
2016-11-11 14:00:00,163.28,163.28,163.02,163.21,13025.0,163.28,163.28,163.02,163.21,13025.0
2016-11-11 14:05:00,163.15,163.31,162.89,163.31,11154.0,163.15,163.31,162.89,163.31,11154.0
2016-11-11 14:10:00,163.38,163.39,163.09,163.32,8530.0,163.38,163.39,163.09,163.32,8530.0
2016-11-11 14:15:00,163.25,163.44,163.15,163.42,9357.0,163.25,163.44,163.15,163.42,9357.0
2016-11-11 14:20:00,163.42,163.48,163.01,163.01,9580.0,163.42,163.48,163.01,163.01,9580.0
2016-11-11 14:25:00,163.04,163.13,162.68,162.68,23020.0,163.04,163.13,162.68,162.68,23020.0
2016-11-11 14:30:00,162.73,162.78,162.15,162.15,38817.0,162.73,162.78,162.15,162.15,38817.0
2016-11-11 14:35:00,162.31,162.31,161.76,162.03,70716.0,162.31,162.31,161.76,162.03,70716.0
2016-11-11 14:40:00,162.0,162.57,161.98,162.49,15366.0,162.0,162.57,161.98,162.49,15366.0
2016-11-11 14:45:00,162.57,162.58,162.15,162.19,7283.0,162.57,162.58,162.15,162.19,7283.0
2016-11-11 14:50:00,162.12,162.52,162.05,162.33,12227.0,162.12,162.52,162.05,162.33,12227.0
2016-11-11 14:55:00,162.34,162.53,162.11,162.24,11826.0,162.34,162.53,162.11,162.24,11826.0
2016-11-11 15:00:00,162.28,162.53,162.19,162.47,9540.0,162.28,162.53,162.19,162.47,9540.0
2016-11-11 15:05:00,162.47,162.75,162.47,162.55,10840.0,162.47,162.75,162.47,162.55,10840.0
2016-11-11 15:10:00,162.6,163.03,162.53,162.88,13400.0,162.6,163.03,162.53,162.88,13400.0
2016-11-11 15:15:00,162.91,162.91,162.56,162.79,8713.0,162.91,162.91,162.56,162.79,8713.0
2016-11-11 15:20:00,162.84,162.93,162.59,162.59,8656.0,162.84,162.93,162.59,162.59,8656.0
2016-11-11 15:25:00,162.67,162.72,162.33,162.33,22518.0,162.67,162.72,162.33,162.33,22518.0
2016-11-11 15:30:00,162.42,162.66,162.4,162.63,13269.0,162.42,162.66,162.4,162.63,13269.0
2016-11-11 15:35:00,162.73,162.92,162.48,162.48,21503.0,162.73,162.92,162.48,162.48,21503.0
2016-11-11 15:40:00,162.53,162.81,162.52,162.69,18664.0,162.53,162.81,162.52,162.69,18664.0
2016-11-11 15:45:00,162.68,162.98,162.66,162.91,29841.0,162.68,162.98,162.66,162.91,29841.0
2016-11-11 15:50:00,162.89,162.93,162.68,162.9,48997.0,162.89,162.93,162.68,162.9,48997.0
2016-11-11 15:55:00,162.87,163.14,162.79,163.03,116457.0,162.87,163.14,162.79,163.03,116457.0
2016-11-14 09:30:00,160.61,162.85,160.61,162.83,69285.0,160.61,162.85,160.61,162.83,69285.0
2016-11-14 09:35:00,162.84,162.85,161.37,162.01,21808.0,162.84,162.85,161.37,162.01,21808.0
2016-11-14 09:40:00,161.75,162.09,161.49,161.84,17931.0,161.75,162.09,161.49,161.84,17931.0
2016-11-14 09:45:00,161.86,162.23,161.75,162.04,24744.0,161.86,162.23,161.75,162.04,24744.0
2016-11-14 09:50:00,161.97,162.75,161.76,162.74,17943.0,161.97,162.75,161.76,162.74,17943.0
2016-11-14 09:55:00,162.75,163.4,162.54,162.98,40426.0,162.75,163.4,162.54,162.98,40426.0
2016-11-14 10:00:00,162.9,163.49,162.64,162.82,28827.0,162.9,163.49,162.64,162.82,28827.0
2016-11-14 10:05:00,162.57,164.18,162.57,164.14,55677.0,162.57,164.18,162.57,164.14,55677.0
2016-11-14 10:10:00,164.06,164.06,163.51,163.77,25917.0,164.06,164.06,163.51,163.77,25917.0
2016-11-14 10:15:00,163.78,163.97,163.62,163.87,20740.0,163.78,163.97,163.62,163.87,20740.0
2016-11-14 10:20:00,163.89,164.73,163.63,164.69,52749.0,163.89,164.73,163.63,164.69,52749.0
2016-11-14 10:25:00,164.47,164.56,163.79,164.28,16896.0,164.47,164.56,163.79,164.28,16896.0
2016-11-14 10:30:00,164.27,164.4,163.7,163.78,19826.0,164.27,164.4,163.7,163.78,19826.0
2016-11-14 10:35:00,163.7,164.24,163.64,163.91,101558.0,163.7,164.24,163.64,163.91,101558.0
2016-11-14 10:40:00,163.91,163.96,163.64,163.91,34990.0,163.91,163.96,163.64,163.91,34990.0
2016-11-14 10:45:00,163.88,164.05,163.76,164.03,20184.0,163.88,164.05,163.76,164.03,20184.0
2016-11-14 10:50:00,163.91,164.22,163.78,164.03,29232.0,163.91,164.22,163.78,164.03,29232.0
2016-11-14 10:55:00,164.04,164.07,163.31,163.32,26655.0,164.04,164.07,163.31,163.32,26655.0
2016-11-14 11:00:00,163.33,163.33,162.12,162.12,23923.0,163.33,163.33,162.12,162.12,23923.0
2016-11-14 11:05:00,162.14,162.86,162.05,162.53,15629.0,162.14,162.86,162.05,162.53,15629.0
2016-11-14 11:10:00,162.63,162.81,162.51,162.81,5540.0,162.63,162.81,162.51,162.81,5540.0
2016-11-14 11:15:00,162.8,163.0,162.37,162.63,13895.0,162.8,163.0,162.37,162.63,13895.0
2016-11-14 11:20:00,162.62,162.94,162.51,162.51,19781.0,162.62,162.94,162.51,162.51,19781.0
2016-11-14 11:25:00,162.6,162.84,162.41,162.75,8081.0,162.6,162.84,162.41,162.75,8081.0
2016-11-14 11:30:00,162.7,162.73,161.61,161.74,31362.0,162.7,162.73,161.61,161.74,31362.0
2016-11-14 11:35:00,161.75,162.35,161.73,161.92,12450.0,161.75,162.35,161.73,161.92,12450.0
2016-11-14 11:40:00,161.82,161.92,161.3,161.38,28708.0,161.82,161.92,161.3,161.38,28708.0
2016-11-14 11:45:00,161.41,161.69,161.18,161.48,32438.0,161.41,161.69,161.18,161.48,32438.0
2016-11-14 11:50:00,161.5,161.7,161.31,161.61,15311.0,161.5,161.7,161.31,161.61,15311.0
2016-11-14 11:55:00,161.58,161.89,161.51,161.87,4508.0,161.58,161.89,161.51,161.87,4508.0
2016-11-14 12:00:00,161.74,161.88,161.46,161.72,7679.0,161.74,161.88,161.46,161.72,7679.0
2016-11-14 12:05:00,161.76,162.01,161.47,161.56,16139.0,161.76,162.01,161.47,161.56,16139.0
2016-11-14 12:10:00,161.57,161.79,161.51,161.69,3850.0,161.57,161.79,161.51,161.69,3850.0
2016-11-14 12:15:00,161.7,161.7,161.41,161.7,9416.0,161.7,161.7,161.41,161.7,9416.0
2016-11-14 12:20:00,161.66,161.66,161.09,161.28,26994.0,161.66,161.66,161.09,161.28,26994.0
2016-11-14 12:25:00,161.2,161.3,160.71,160.78,18796.0,161.2,161.3,160.71,160.78,18796.0
2016-11-14 12:30:00,160.88,161.15,160.71,161.03,13520.0,160.88,161.15,160.71,161.03,13520.0
2016-11-14 12:35:00,161.15,161.5,161.15,161.5,9858.0,161.15,161.5,161.15,161.5,9858.0
2016-11-14 12:40:00,161.43,161.65,161.21,161.31,3917.0,161.43,161.65,161.21,161.31,3917.0
2016-11-14 12:45:00,161.22,161.34,161.09,161.14,12766.0,161.22,161.34,161.09,161.14,12766.0
2016-11-14 12:50:00,161.05,161.58,161.05,161.54,2923.0,161.05,161.58,161.05,161.54,2923.0
2016-11-14 12:55:00,161.58,162.98,161.57,162.51,18579.0,161.58,162.98,161.57,162.51,18579.0
2016-11-14 13:00:00,162.51,162.6,161.99,162.03,26784.0,162.51,162.6,161.99,162.03,26784.0
2016-11-14 13:05:00,162.03,162.17,161.96,162.12,4270.0,162.03,162.17,161.96,162.12,4270.0
2016-11-14 13:10:00,162.16,162.31,162.04,162.12,12147.0,162.16,162.31,162.04,162.12,12147.0
2016-11-14 13:15:00,162.21,162.97,162.21,162.78,10753.0,162.21,162.97,162.21,162.78,10753.0
2016-11-14 13:20:00,162.74,162.83,162.6,162.62,5700.0,162.74,162.83,162.6,162.62,5700.0
2016-11-14 13:25:00,162.54,162.69,162.15,162.69,7906.0,162.54,162.69,162.15,162.69,7906.0
2016-11-14 13:30:00,162.84,163.18,162.6,162.69,8550.0,162.84,163.18,162.6,162.69,8550.0
2016-11-14 13:35:00,162.9,163.18,162.87,162.87,4096.0,162.9,163.18,162.87,162.87,4096.0
2016-11-14 13:40:00,162.85,162.99,162.79,162.97,14964.0,162.85,162.99,162.79,162.97,14964.0
2016-11-14 13:45:00,162.97,162.99,162.63,162.72,4251.0,162.97,162.99,162.63,162.72,4251.0
2016-11-14 13:50:00,162.77,162.86,162.56,162.62,18000.0,162.77,162.86,162.56,162.62,18000.0
2016-11-14 13:55:00,162.61,162.61,162.14,162.17,9571.0,162.61,162.61,162.14,162.17,9571.0
2016-11-14 14:00:00,162.12,162.33,161.81,161.82,14940.0,162.12,162.33,161.81,161.82,14940.0
2016-11-14 14:05:00,161.79,161.96,161.65,161.84,7820.0,161.79,161.96,161.65,161.84,7820.0
2016-11-14 14:10:00,161.99,162.1,161.72,162.06,11073.0,161.99,162.1,161.72,162.06,11073.0
2016-11-14 14:15:00,161.85,162.11,161.64,161.66,9665.0,161.85,162.11,161.64,161.66,9665.0
2016-11-14 14:20:00,161.71,161.84,161.46,161.59,16204.0,161.71,161.84,161.46,161.59,16204.0
2016-11-14 14:25:00,161.77,161.88,161.55,161.73,4753.0,161.77,161.88,161.55,161.73,4753.0
2016-11-14 14:30:00,161.83,162.09,161.72,161.86,10105.0,161.83,162.09,161.72,161.86,10105.0
2016-11-14 14:35:00,161.79,161.85,161.59,161.73,3316.0,161.79,161.85,161.59,161.73,3316.0
2016-11-14 14:40:00,161.68,161.97,161.55,161.66,8204.0,161.68,161.97,161.55,161.66,8204.0
2016-11-14 14:45:00,161.68,162.06,161.68,162.06,12050.0,161.68,162.06,161.68,162.06,12050.0
2016-11-14 14:50:00,162.16,162.17,161.64,161.91,20801.0,162.16,162.17,161.64,161.91,20801.0
2016-11-14 14:55:00,162.0,162.29,161.97,162.2,12088.0,162.0,162.29,161.97,162.2,12088.0
2016-11-14 15:00:00,162.23,162.55,162.12,162.43,12515.0,162.23,162.55,162.12,162.43,12515.0
2016-11-14 15:05:00,162.41,162.45,162.15,162.45,8776.0,162.41,162.45,162.15,162.45,8776.0
2016-11-14 15:10:00,162.45,162.5,162.2,162.28,6603.0,162.45,162.5,162.2,162.28,6603.0
2016-11-14 15:15:00,162.31,162.42,162.23,162.23,5464.0,162.31,162.42,162.23,162.23,5464.0
2016-11-14 15:20:00,162.27,162.31,162.19,162.24,4447.0,162.27,162.31,162.19,162.24,4447.0
2016-11-14 15:25:00,162.19,162.2,162.02,162.15,8351.0,162.19,162.2,162.02,162.15,8351.0
2016-11-14 15:30:00,162.14,162.47,162.1,162.47,11754.0,162.14,162.47,162.1,162.47,11754.0
2016-11-14 15:35:00,162.37,162.47,162.28,162.4,15287.0,162.37,162.47,162.28,162.4,15287.0
2016-11-14 15:40:00,162.39,162.39,161.91,162.03,22921.0,162.39,162.39,161.91,162.03,22921.0
2016-11-14 15:45:00,161.98,162.08,161.86,162.02,20751.0,161.98,162.08,161.86,162.02,20751.0
2016-11-14 15:50:00,162.0,162.0,161.56,161.62,37962.0,162.0,162.0,161.56,161.62,37962.0
2016-11-14 15:55:00,161.55,161.86,161.53,161.73,112420.0,161.55,161.86,161.53,161.73,112420.0
2016-11-15 09:30:00,163.99,165.88,163.8,165.36,107522.0,163.99,165.88,163.8,165.36,107522.0
2016-11-15 09:35:00,165.41,165.7,165.08,165.31,37311.0,165.41,165.7,165.08,165.31,37311.0
2016-11-15 09:40:00,165.35,166.18,165.33,165.88,40194.0,165.35,166.18,165.33,165.88,40194.0
2016-11-15 09:45:00,166.04,166.95,165.67,166.57,59924.0,166.04,166.95,165.67,166.57,59924.0
2016-11-15 09:50:00,166.6,166.92,166.32,166.83,56203.0,166.6,166.92,166.32,166.83,56203.0
2016-11-15 09:55:00,166.82,167.59,166.82,167.45,59749.0,166.82,167.59,166.82,167.45,59749.0
2016-11-15 10:00:00,167.35,167.98,167.1,167.2,47271.0,167.35,167.98,167.1,167.2,47271.0
2016-11-15 10:05:00,167.27,167.52,166.87,166.96,20387.0,167.27,167.52,166.87,166.96,20387.0
2016-11-15 10:10:00,167.1,167.65,166.52,166.52,16454.0,167.1,167.65,166.52,166.52,16454.0
2016-11-15 10:15:00,166.54,167.02,166.38,166.38,22296.0,166.54,167.02,166.38,166.38,22296.0
2016-11-15 10:20:00,166.37,167.16,166.15,167.15,15367.0,166.37,167.16,166.15,167.15,15367.0
2016-11-15 10:25:00,166.99,167.0,166.05,166.23,64045.0,166.99,167.0,166.05,166.23,64045.0
2016-11-15 10:30:00,166.2,166.39,165.66,165.66,58726.0,166.2,166.39,165.66,165.66,58726.0
2016-11-15 10:35:00,165.74,166.1,165.53,165.89,24157.0,165.74,166.1,165.53,165.89,24157.0
2016-11-15 10:40:00,165.89,166.03,165.5,165.53,10285.0,165.89,166.03,165.5,165.53,10285.0
2016-11-15 10:45:00,165.64,166.02,165.53,165.89,7000.0,165.64,166.02,165.53,165.89,7000.0
2016-11-15 10:50:00,165.94,166.09,165.55,165.71,10327.0,165.94,166.09,165.55,165.71,10327.0
2016-11-15 10:55:00,165.66,166.0,165.6,165.73,9240.0,165.66,166.0,165.6,165.73,9240.0
2016-11-15 11:00:00,165.84,166.2,165.84,165.98,13671.0,165.84,166.2,165.84,165.98,13671.0
2016-11-15 11:05:00,166.07,166.5,166.07,166.34,15813.0,166.07,166.5,166.07,166.34,15813.0
2016-11-15 11:10:00,166.48,166.54,165.8,166.4,25934.0,166.48,166.54,165.8,166.4,25934.0
2016-11-15 11:15:00,166.48,167.05,166.31,167.05,28581.0,166.48,167.05,166.31,167.05,28581.0
2016-11-15 11:20:00,167.13,167.13,166.41,166.57,34684.0,167.13,167.13,166.41,166.57,34684.0
2016-11-15 11:25:00,166.65,166.78,166.3,166.32,4702.0,166.65,166.78,166.3,166.32,4702.0
2016-11-15 11:30:00,166.33,166.46,166.04,166.04,8678.0,166.33,166.46,166.04,166.04,8678.0
2016-11-15 11:35:00,166.01,166.11,165.85,165.94,17621.0,166.01,166.11,165.85,165.94,17621.0
2016-11-15 11:40:00,165.95,166.23,165.85,166.03,9500.0,165.95,166.23,165.85,166.03,9500.0
2016-11-15 11:45:00,166.08,166.15,165.79,165.9,8819.0,166.08,166.15,165.79,165.9,8819.0
2016-11-15 11:50:00,165.9,166.1,165.81,165.99,6249.0,165.9,166.1,165.81,165.99,6249.0
2016-11-15 11:55:00,166.01,166.37,165.84,165.84,6306.0,166.01,166.37,165.84,165.84,6306.0
2016-11-15 12:00:00,166.01,166.45,165.89,166.45,5250.0,166.01,166.45,165.89,166.45,5250.0
2016-11-15 12:05:00,166.46,166.46,166.22,166.41,5502.0,166.46,166.46,166.22,166.41,5502.0
2016-11-15 12:10:00,166.41,166.45,165.92,166.06,10924.0,166.41,166.45,165.92,166.06,10924.0
2016-11-15 12:15:00,165.94,166.08,165.88,166.07,6839.0,165.94,166.08,165.88,166.07,6839.0
2016-11-15 12:20:00,166.09,166.31,165.93,166.0,8789.0,166.09,166.31,165.93,166.0,8789.0
2016-11-15 12:25:00,165.99,165.99,165.57,165.6,10405.0,165.99,165.99,165.57,165.6,10405.0
2016-11-15 12:30:00,165.67,165.73,165.33,165.42,6570.0,165.67,165.73,165.33,165.42,6570.0
2016-11-15 12:35:00,165.42,165.42,164.79,164.9,15636.0,165.42,165.42,164.79,164.9,15636.0
2016-11-15 12:40:00,164.99,165.11,164.23,164.23,18859.0,164.99,165.11,164.23,164.23,18859.0
2016-11-15 12:45:00,164.28,164.7,164.23,164.55,8701.0,164.28,164.7,164.23,164.55,8701.0
2016-11-15 12:50:00,164.55,164.83,164.36,164.4,13073.0,164.55,164.83,164.36,164.4,13073.0
2016-11-15 12:55:00,164.44,164.73,164.35,164.48,8999.0,164.44,164.73,164.35,164.48,8999.0
2016-11-15 13:00:00,164.55,164.6,164.41,164.47,7959.0,164.55,164.6,164.41,164.47,7959.0
2016-11-15 13:05:00,164.55,164.66,164.38,164.56,7800.0,164.55,164.66,164.38,164.56,7800.0
2016-11-15 13:10:00,164.61,164.74,164.41,164.74,2949.0,164.61,164.74,164.41,164.74,2949.0
2016-11-15 13:15:00,164.64,164.79,164.38,164.6,5049.0,164.64,164.79,164.38,164.6,5049.0
2016-11-15 13:20:00,164.56,164.75,164.41,164.41,4986.0,164.56,164.75,164.41,164.41,4986.0
2016-11-15 13:25:00,164.45,164.72,164.45,164.53,4760.0,164.45,164.72,164.45,164.53,4760.0
2016-11-15 13:30:00,164.53,164.92,164.48,164.82,7116.0,164.53,164.92,164.48,164.82,7116.0
2016-11-15 13:35:00,164.83,164.83,164.57,164.69,4300.0,164.83,164.83,164.57,164.69,4300.0
2016-11-15 13:40:00,164.72,164.89,164.61,164.77,13400.0,164.72,164.89,164.61,164.77,13400.0
2016-11-15 13:45:00,164.89,164.96,164.79,164.83,8648.0,164.89,164.96,164.79,164.83,8648.0
2016-11-15 13:50:00,164.86,165.18,164.85,165.18,4101.0,164.86,165.18,164.85,165.18,4101.0
2016-11-15 13:55:00,165.08,165.08,164.72,164.77,7866.0,165.08,165.08,164.72,164.77,7866.0
2016-11-15 14:00:00,164.74,165.04,164.74,164.97,7924.0,164.74,165.04,164.74,164.97,7924.0
2016-11-15 14:05:00,164.91,165.06,164.76,165.06,8868.0,164.91,165.06,164.76,165.06,8868.0
2016-11-15 14:10:00,164.85,165.2,164.85,165.07,12056.0,164.85,165.2,164.85,165.07,12056.0
2016-11-15 14:15:00,165.13,165.22,165.01,165.06,18407.0,165.13,165.22,165.01,165.06,18407.0
2016-11-15 14:20:00,165.05,165.1,164.55,164.84,17535.0,165.05,165.1,164.55,164.84,17535.0
2016-11-15 14:25:00,164.68,165.13,164.68,164.77,8080.0,164.68,165.13,164.68,164.77,8080.0
2016-11-15 14:30:00,164.99,165.2,164.82,164.99,8330.0,164.99,165.2,164.82,164.99,8330.0
2016-11-15 14:35:00,165.07,165.08,164.9,165.02,5739.0,165.07,165.08,164.9,165.02,5739.0
2016-11-15 14:40:00,165.1,165.21,164.85,165.0,7270.0,165.1,165.21,164.85,165.0,7270.0
2016-11-15 14:45:00,165.03,165.03,164.7,164.8,6202.0,165.03,165.03,164.7,164.8,6202.0
2016-11-15 14:50:00,164.69,165.07,164.41,165.07,12414.0,164.69,165.07,164.41,165.07,12414.0
2016-11-15 14:55:00,164.99,165.41,164.99,165.37,11167.0,164.99,165.41,164.99,165.37,11167.0
2016-11-15 15:00:00,165.4,165.7,165.26,165.43,18368.0,165.4,165.7,165.26,165.43,18368.0
2016-11-15 15:05:00,165.45,165.47,165.14,165.18,9168.0,165.45,165.47,165.14,165.18,9168.0
2016-11-15 15:10:00,165.19,165.44,165.12,165.44,4600.0,165.19,165.44,165.12,165.44,4600.0
2016-11-15 15:15:00,165.43,165.44,165.22,165.27,14312.0,165.43,165.44,165.22,165.27,14312.0
2016-11-15 15:20:00,165.22,165.73,165.22,165.32,14039.0,165.22,165.73,165.22,165.32,14039.0
2016-11-15 15:25:00,165.39,165.67,165.3,165.52,6271.0,165.39,165.67,165.3,165.52,6271.0
2016-11-15 15:30:00,165.46,165.49,165.17,165.26,8817.0,165.46,165.49,165.17,165.26,8817.0
2016-11-15 15:35:00,165.22,165.66,165.21,165.28,15735.0,165.22,165.66,165.21,165.28,15735.0
2016-11-15 15:40:00,165.34,165.35,165.13,165.21,8437.0,165.34,165.35,165.13,165.21,8437.0
2016-11-15 15:45:00,165.15,165.37,165.15,165.23,16796.0,165.15,165.37,165.15,165.23,16796.0
2016-11-15 15:50:00,165.2,165.21,164.63,164.81,40049.0,165.2,165.21,164.63,164.81,40049.0
2016-11-15 15:55:00,164.79,164.86,164.36,164.57,113394.0,164.79,164.86,164.36,164.57,113394.0
2016-11-16 09:30:00,164.21,165.67,163.14,165.57,51293.0,164.21,165.67,163.14,165.57,51293.0
2016-11-16 09:35:00,165.64,165.99,165.19,165.92,31733.0,165.64,165.99,165.19,165.92,31733.0
2016-11-16 09:40:00,165.73,167.26,165.71,167.1,68399.0,165.73,167.26,165.71,167.1,68399.0
2016-11-16 09:45:00,167.09,167.2,165.73,166.34,35964.0,167.09,167.2,165.73,166.34,35964.0
2016-11-16 09:50:00,166.21,166.31,165.8,166.01,21025.0,166.21,166.31,165.8,166.01,21025.0
2016-11-16 09:55:00,165.98,166.28,165.62,166.14,21758.0,165.98,166.28,165.62,166.14,21758.0
2016-11-16 10:00:00,166.02,166.41,165.77,166.41,12868.0,166.02,166.41,165.77,166.41,12868.0
2016-11-16 10:05:00,166.56,166.86,166.21,166.49,45193.0,166.56,166.86,166.21,166.49,45193.0
2016-11-16 10:10:00,166.46,166.83,166.41,166.48,19781.0,166.46,166.83,166.41,166.48,19781.0
2016-11-16 10:15:00,166.53,167.06,166.49,166.83,41907.0,166.53,167.06,166.49,166.83,41907.0
2016-11-16 10:20:00,166.85,167.46,166.66,167.46,68777.0,166.85,167.46,166.66,167.46,68777.0
2016-11-16 10:25:00,167.49,167.59,166.99,167.14,39609.0,167.49,167.59,166.99,167.14,39609.0
2016-11-16 10:30:00,167.11,167.25,166.9,167.2,10988.0,167.11,167.25,166.9,167.2,10988.0
2016-11-16 10:35:00,167.26,167.8,167.26,167.61,22855.0,167.26,167.8,167.26,167.61,22855.0
2016-11-16 10:40:00,167.66,167.98,167.44,167.65,19143.0,167.66,167.98,167.44,167.65,19143.0
2016-11-16 10:45:00,167.68,167.79,167.45,167.52,16876.0,167.68,167.79,167.45,167.52,16876.0
2016-11-16 10:50:00,167.45,167.77,167.35,167.64,33631.0,167.45,167.77,167.35,167.64,33631.0
2016-11-16 10:55:00,167.64,167.85,167.47,167.68,15240.0,167.64,167.85,167.47,167.68,15240.0
2016-11-16 11:00:00,167.72,167.79,167.12,167.28,14356.0,167.72,167.79,167.12,167.28,14356.0
2016-11-16 11:05:00,167.35,167.61,167.26,167.4,18859.0,167.35,167.61,167.26,167.4,18859.0
2016-11-16 11:10:00,167.47,167.62,167.23,167.48,13835.0,167.47,167.62,167.23,167.48,13835.0
2016-11-16 11:15:00,167.42,167.47,167.17,167.28,11400.0,167.42,167.47,167.17,167.28,11400.0
2016-11-16 11:20:00,167.28,167.36,167.05,167.23,12327.0,167.28,167.36,167.05,167.23,12327.0
2016-11-16 11:25:00,167.27,167.78,167.2,167.78,26109.0,167.27,167.78,167.2,167.78,26109.0
2016-11-16 11:30:00,167.74,167.8,167.46,167.46,10327.0,167.74,167.8,167.46,167.46,10327.0
2016-11-16 11:35:00,167.59,167.69,167.49,167.59,9705.0,167.59,167.69,167.49,167.59,9705.0
2016-11-16 11:40:00,167.54,167.71,167.07,167.13,17192.0,167.54,167.71,167.07,167.13,17192.0
2016-11-16 11:45:00,167.09,167.62,167.0,167.36,41083.0,167.09,167.62,167.0,167.36,41083.0
2016-11-16 11:50:00,167.33,167.86,167.33,167.81,18914.0,167.33,167.86,167.33,167.81,18914.0
2016-11-16 11:55:00,167.78,167.96,167.72,167.75,15660.0,167.78,167.96,167.72,167.75,15660.0
2016-11-16 12:00:00,167.72,167.74,167.5,167.54,11321.0,167.72,167.74,167.5,167.54,11321.0
2016-11-16 12:05:00,167.58,167.98,167.52,167.92,9268.0,167.58,167.98,167.52,167.92,9268.0
2016-11-16 12:10:00,167.94,168.19,167.89,168.06,33056.0,167.94,168.19,167.89,168.06,33056.0
2016-11-16 12:15:00,168.05,168.05,167.55,167.55,15299.0,168.05,168.05,167.55,167.55,15299.0
2016-11-16 12:20:00,167.57,167.81,167.49,167.75,6800.0,167.57,167.81,167.49,167.75,6800.0
2016-11-16 12:25:00,167.73,168.17,167.7,168.1,10164.0,167.73,168.17,167.7,168.1,10164.0
2016-11-16 12:30:00,168.19,168.41,168.06,168.21,14998.0,168.19,168.41,168.06,168.21,14998.0
2016-11-16 12:35:00,168.06,168.14,167.84,167.89,12178.0,168.06,168.14,167.84,167.89,12178.0
2016-11-16 12:40:00,167.95,168.07,167.63,167.64,7467.0,167.95,168.07,167.63,167.64,7467.0
2016-11-16 12:45:00,167.65,167.65,167.32,167.35,10640.0,167.65,167.65,167.32,167.35,10640.0
2016-11-16 12:50:00,167.37,167.63,167.36,167.49,8256.0,167.37,167.63,167.36,167.49,8256.0
2016-11-16 12:55:00,167.61,167.78,167.44,167.51,6652.0,167.61,167.78,167.44,167.51,6652.0
2016-11-16 13:00:00,167.57,167.58,167.3,167.43,8590.0,167.57,167.58,167.3,167.43,8590.0
2016-11-16 13:05:00,167.43,167.44,167.11,167.27,8264.0,167.43,167.44,167.11,167.27,8264.0
2016-11-16 13:10:00,167.23,167.54,167.11,167.49,112579.0,167.23,167.54,167.11,167.49,112579.0
2016-11-16 13:15:00,167.48,167.48,167.29,167.29,6770.0,167.48,167.48,167.29,167.29,6770.0
2016-11-16 13:20:00,167.26,167.29,167.0,167.02,40977.0,167.26,167.29,167.0,167.02,40977.0
2016-11-16 13:25:00,167.06,167.08,166.84,166.84,47552.0,167.06,167.08,166.84,166.84,47552.0
2016-11-16 13:30:00,166.82,166.82,166.5,166.54,23590.0,166.82,166.82,166.5,166.54,23590.0
2016-11-16 13:35:00,166.5,166.77,166.45,166.5,17048.0,166.5,166.77,166.45,166.5,17048.0
2016-11-16 13:40:00,166.52,166.85,166.44,166.58,8500.0,166.52,166.85,166.44,166.58,8500.0
2016-11-16 13:45:00,166.56,166.8,166.5,166.72,16197.0,166.56,166.8,166.5,166.72,16197.0
2016-11-16 13:50:00,166.78,166.88,166.5,166.5,24973.0,166.78,166.88,166.5,166.5,24973.0
2016-11-16 13:55:00,166.55,166.75,166.49,166.64,62249.0,166.55,166.75,166.49,166.64,62249.0
2016-11-16 14:00:00,166.65,166.83,166.54,166.83,7868.0,166.65,166.83,166.54,166.83,7868.0
2016-11-16 14:05:00,166.87,166.88,166.68,166.83,8700.0,166.87,166.88,166.68,166.83,8700.0
2016-11-16 14:10:00,166.79,166.79,166.56,166.63,6933.0,166.79,166.79,166.56,166.63,6933.0
2016-11-16 14:15:00,166.63,166.77,166.61,166.71,12294.0,166.63,166.77,166.61,166.71,12294.0
2016-11-16 14:20:00,166.69,166.69,166.39,166.39,6303.0,166.69,166.69,166.39,166.39,6303.0
2016-11-16 14:25:00,166.37,166.38,166.19,166.33,9328.0,166.37,166.38,166.19,166.33,9328.0
2016-11-16 14:30:00,166.27,166.54,166.2,166.54,7271.0,166.27,166.54,166.2,166.54,7271.0
2016-11-16 14:35:00,166.54,166.54,166.4,166.46,6200.0,166.54,166.54,166.4,166.46,6200.0
2016-11-16 14:40:00,166.47,166.74,166.45,166.74,15515.0,166.47,166.74,166.45,166.74,15515.0
2016-11-16 14:45:00,166.74,166.8,166.48,166.52,18445.0,166.74,166.8,166.48,166.52,18445.0
2016-11-16 14:50:00,166.45,166.67,166.45,166.55,12122.0,166.45,166.67,166.45,166.55,12122.0
2016-11-16 14:55:00,166.55,166.77,166.52,166.6,26775.0,166.55,166.77,166.52,166.6,26775.0
2016-11-16 15:00:00,166.56,166.78,166.51,166.61,17285.0,166.56,166.78,166.51,166.61,17285.0
2016-11-16 15:05:00,166.71,166.81,166.66,166.66,6184.0,166.71,166.81,166.66,166.66,6184.0
2016-11-16 15:10:00,166.67,166.74,166.57,166.59,9642.0,166.67,166.74,166.57,166.59,9642.0
2016-11-16 15:15:00,166.59,166.76,166.57,166.76,14921.0,166.59,166.76,166.57,166.76,14921.0
2016-11-16 15:20:00,166.73,166.8,166.69,166.69,8825.0,166.73,166.8,166.69,166.69,8825.0
2016-11-16 15:25:00,166.67,166.71,166.58,166.65,13740.0,166.67,166.71,166.58,166.65,13740.0
2016-11-16 15:30:00,166.65,166.74,166.55,166.74,16423.0,166.65,166.74,166.55,166.74,16423.0
2016-11-16 15:35:00,166.65,166.75,166.58,166.74,10411.0,166.65,166.75,166.58,166.74,10411.0
2016-11-16 15:40:00,166.76,166.81,166.63,166.71,15906.0,166.76,166.81,166.63,166.71,15906.0
2016-11-16 15:45:00,166.74,166.76,166.59,166.62,20243.0,166.74,166.76,166.59,166.62,20243.0
2016-11-16 15:50:00,166.64,166.82,166.6,166.68,28878.0,166.64,166.82,166.6,166.68,28878.0
2016-11-16 15:55:00,166.68,166.86,166.61,166.74,45116.0,166.68,166.86,166.61,166.74,45116.0
2016-11-17 09:30:00,167.51,167.84,167.0,167.66,52823.0,167.51,167.84,167.0,167.66,52823.0
2016-11-17 09:35:00,167.59,167.78,166.58,166.97,28887.0,167.59,167.78,166.58,166.97,28887.0
2016-11-17 09:40:00,167.03,167.48,166.94,167.16,12262.0,167.03,167.48,166.94,167.16,12262.0
2016-11-17 09:45:00,167.24,167.48,166.46,167.27,15650.0,167.24,167.48,166.46,167.27,15650.0
2016-11-17 09:50:00,167.3,167.36,167.03,167.08,18047.0,167.3,167.36,167.03,167.08,18047.0
2016-11-17 09:55:00,167.09,168.08,167.08,168.03,21378.0,167.09,168.08,167.08,168.03,21378.0
2016-11-17 10:00:00,168.0,168.35,167.67,167.67,15077.0,168.0,168.35,167.67,167.67,15077.0
2016-11-17 10:05:00,167.63,168.18,167.62,168.05,8781.0,167.63,168.18,167.62,168.05,8781.0
2016-11-17 10:10:00,168.12,168.19,167.63,167.74,14886.0,168.12,168.19,167.63,167.74,14886.0
2016-11-17 10:15:00,167.78,167.95,167.51,167.77,11988.0,167.78,167.95,167.51,167.77,11988.0
2016-11-17 10:20:00,167.79,168.04,167.79,167.97,5782.0,167.79,168.04,167.79,167.97,5782.0
2016-11-17 10:25:00,167.87,168.08,167.79,167.79,9702.0,167.87,168.08,167.79,167.79,9702.0
2016-11-17 10:30:00,167.79,167.85,167.57,167.67,7958.0,167.79,167.85,167.57,167.67,7958.0
2016-11-17 10:35:00,167.56,167.73,167.49,167.72,9600.0,167.56,167.73,167.49,167.72,9600.0
2016-11-17 10:40:00,167.72,167.84,167.63,167.84,6575.0,167.72,167.84,167.63,167.84,6575.0
2016-11-17 10:45:00,167.84,167.92,167.76,167.89,7601.0,167.84,167.92,167.76,167.89,7601.0
2016-11-17 10:50:00,167.91,167.91,167.42,167.42,8001.0,167.91,167.91,167.42,167.42,8001.0
2016-11-17 10:55:00,167.42,167.62,167.3,167.3,18968.0,167.42,167.62,167.3,167.3,18968.0
2016-11-17 11:00:00,167.27,167.31,167.03,167.07,15389.0,167.27,167.31,167.03,167.07,15389.0
2016-11-17 11:05:00,167.22,167.22,166.6,166.6,22685.0,167.22,167.22,166.6,166.6,22685.0
2016-11-17 11:10:00,166.5,166.9,166.4,166.83,18723.0,166.5,166.9,166.4,166.83,18723.0
2016-11-17 11:15:00,166.79,166.85,166.69,166.84,16158.0,166.79,166.85,166.69,166.84,16158.0
2016-11-17 11:20:00,166.84,167.22,166.81,167.2,10179.0,166.84,167.22,166.81,167.2,10179.0
2016-11-17 11:25:00,167.17,167.17,166.8,166.93,15256.0,167.17,167.17,166.8,166.93,15256.0
2016-11-17 11:30:00,166.94,166.96,166.48,166.51,16457.0,166.94,166.96,166.48,166.51,16457.0
2016-11-17 11:35:00,166.52,166.55,166.0,166.26,19061.0,166.52,166.55,166.0,166.26,19061.0
2016-11-17 11:40:00,166.27,166.57,166.1,166.57,7071.0,166.27,166.57,166.1,166.57,7071.0
2016-11-17 11:45:00,166.65,166.84,166.59,166.63,6228.0,166.65,166.84,166.59,166.63,6228.0
2016-11-17 11:50:00,166.67,166.7,166.52,166.56,14950.0,166.67,166.7,166.52,166.56,14950.0
2016-11-17 11:55:00,166.52,166.74,166.38,166.71,12580.0,166.52,166.74,166.38,166.71,12580.0
2016-11-17 12:00:00,166.74,166.76,166.3,166.54,16445.0,166.74,166.76,166.3,166.54,16445.0
2016-11-17 12:05:00,166.5,166.7,166.43,166.65,3479.0,166.5,166.7,166.43,166.65,3479.0
2016-11-17 12:10:00,166.56,166.99,166.23,166.99,14536.0,166.56,166.99,166.23,166.99,14536.0
2016-11-17 12:15:00,166.94,167.18,166.89,167.15,15485.0,166.94,167.18,166.89,167.15,15485.0
2016-11-17 12:20:00,167.09,167.17,166.69,166.91,8889.0,167.09,167.17,166.69,166.91,8889.0
2016-11-17 12:25:00,166.95,167.05,166.75,166.86,4350.0,166.95,167.05,166.75,166.86,4350.0
2016-11-17 12:30:00,166.96,166.96,166.69,166.96,7026.0,166.96,166.96,166.69,166.96,7026.0
2016-11-17 12:35:00,166.83,166.98,166.78,166.91,5004.0,166.83,166.98,166.78,166.91,5004.0
2016-11-17 12:40:00,166.88,167.2,166.88,167.08,18916.0,166.88,167.2,166.88,167.08,18916.0
2016-11-17 12:45:00,167.05,167.22,166.79,166.84,32234.0,167.05,167.22,166.79,166.84,32234.0
2016-11-17 12:50:00,166.81,166.82,166.22,166.22,8779.0,166.81,166.82,166.22,166.22,8779.0
2016-11-17 12:55:00,166.32,166.59,166.22,166.32,5203.0,166.32,166.59,166.22,166.32,5203.0
2016-11-17 13:00:00,166.26,166.5,166.17,166.17,6400.0,166.26,166.5,166.17,166.17,6400.0
2016-11-17 13:05:00,166.12,166.12,165.77,165.79,22717.0,166.12,166.12,165.77,165.79,22717.0
2016-11-17 13:10:00,165.79,166.07,165.75,166.05,9037.0,165.79,166.07,165.75,166.05,9037.0
2016-11-17 13:15:00,166.04,166.04,165.84,165.91,10300.0,166.04,166.04,165.84,165.91,10300.0
2016-11-17 13:20:00,165.9,165.9,165.8,165.88,5355.0,165.9,165.9,165.8,165.88,5355.0
2016-11-17 13:25:00,165.89,166.1,165.79,166.09,9940.0,165.89,166.1,165.79,166.09,9940.0
2016-11-17 13:30:00,166.1,166.26,166.09,166.18,13689.0,166.1,166.26,166.09,166.18,13689.0
2016-11-17 13:35:00,166.36,166.4,165.91,165.98,12201.0,166.36,166.4,165.91,165.98,12201.0
2016-11-17 13:40:00,165.9,166.21,165.76,166.19,12000.0,165.9,166.21,165.76,166.19,12000.0
2016-11-17 13:45:00,166.13,166.25,166.03,166.08,6314.0,166.13,166.25,166.03,166.08,6314.0
2016-11-17 13:50:00,166.03,166.13,165.87,165.87,4165.0,166.03,166.13,165.87,165.87,4165.0
2016-11-17 13:55:00,165.87,166.01,165.7,165.7,6751.0,165.87,166.01,165.7,165.7,6751.0
2016-11-17 14:00:00,165.72,166.02,165.7,165.87,5843.0,165.72,166.02,165.7,165.87,5843.0
2016-11-17 14:05:00,165.81,165.95,165.66,165.9,6077.0,165.81,165.95,165.66,165.9,6077.0
2016-11-17 14:10:00,165.9,166.15,165.87,166.06,6910.0,165.9,166.15,165.87,166.06,6910.0
2016-11-17 14:15:00,166.0,166.23,165.99,166.05,13550.0,166.0,166.23,165.99,166.05,13550.0
2016-11-17 14:20:00,166.03,166.23,165.98,166.17,10050.0,166.03,166.23,165.98,166.17,10050.0
2016-11-17 14:25:00,166.09,166.12,165.8,165.91,10816.0,166.09,166.12,165.8,165.91,10816.0
2016-11-17 14:30:00,165.9,165.95,165.52,165.67,15452.0,165.9,165.95,165.52,165.67,15452.0
2016-11-17 14:35:00,165.72,165.85,165.67,165.83,4047.0,165.72,165.85,165.67,165.83,4047.0
2016-11-17 14:40:00,165.91,166.12,165.86,166.04,12341.0,165.91,166.12,165.86,166.04,12341.0
2016-11-17 14:45:00,165.94,165.97,165.64,165.64,9500.0,165.94,165.97,165.64,165.64,9500.0
2016-11-17 14:50:00,165.64,165.88,165.63,165.65,7608.0,165.64,165.88,165.63,165.65,7608.0
2016-11-17 14:55:00,165.66,166.09,165.66,166.09,8200.0,165.66,166.09,165.66,166.09,8200.0
2016-11-17 15:00:00,166.02,166.19,165.94,166.05,12468.0,166.02,166.19,165.94,166.05,12468.0
2016-11-17 15:05:00,166.02,166.07,165.8,165.89,11453.0,166.02,166.07,165.8,165.89,11453.0
2016-11-17 15:10:00,165.89,166.27,165.89,166.2,11578.0,165.89,166.27,165.89,166.2,11578.0
2016-11-17 15:15:00,166.13,166.16,165.87,165.93,13189.0,166.13,166.16,165.87,165.93,13189.0
2016-11-17 15:20:00,166.03,166.03,165.7,165.83,17655.0,166.03,166.03,165.7,165.83,17655.0
2016-11-17 15:25:00,165.79,166.17,165.79,166.04,10000.0,165.79,166.17,165.79,166.04,10000.0
2016-11-17 15:30:00,166.09,166.26,166.02,166.04,19402.0,166.09,166.26,166.02,166.04,19402.0
2016-11-17 15:35:00,166.03,166.03,165.88,165.91,24078.0,166.03,166.03,165.88,165.91,24078.0
2016-11-17 15:40:00,165.91,166.05,165.75,165.99,28250.0,165.91,166.05,165.75,165.99,28250.0
2016-11-17 15:45:00,165.99,165.99,165.76,165.96,27349.0,165.99,165.99,165.76,165.96,27349.0
2016-11-17 15:50:00,166.04,166.46,166.03,166.18,37585.0,166.04,166.46,166.03,166.18,37585.0
2016-11-17 15:55:00,166.17,166.31,165.92,166.21,136696.0,166.17,166.31,165.92,166.21,136696.0
2016-11-18 09:30:00,165.93,167.0,165.79,166.3,49853.0,165.93,167.0,165.79,166.3,49853.0
2016-11-18 09:35:00,166.36,166.56,165.92,166.09,41006.0,166.36,166.56,165.92,166.09,41006.0
2016-11-18 09:40:00,166.11,166.41,165.69,165.75,33130.0,166.11,166.41,165.69,165.75,33130.0
2016-11-18 09:45:00,165.82,165.99,165.63,165.99,6020.0,165.82,165.99,165.63,165.99,6020.0
2016-11-18 09:50:00,166.0,166.55,166.0,166.2,16580.0,166.0,166.55,166.0,166.2,16580.0
2016-11-18 09:55:00,166.06,166.14,165.82,165.85,20508.0,166.06,166.14,165.82,165.85,20508.0
2016-11-18 10:00:00,165.82,166.05,165.5,165.99,30317.0,165.82,166.05,165.5,165.99,30317.0
2016-11-18 10:05:00,166.0,166.0,165.59,165.79,11748.0,166.0,166.0,165.59,165.79,11748.0
2016-11-18 10:10:00,165.63,165.84,165.29,165.76,15167.0,165.63,165.84,165.29,165.76,15167.0
2016-11-18 10:15:00,165.8,165.8,165.26,165.26,18443.0,165.8,165.8,165.26,165.26,18443.0
2016-11-18 10:20:00,165.28,165.38,165.09,165.11,20050.0,165.28,165.38,165.09,165.11,20050.0
2016-11-18 10:25:00,165.16,165.39,164.93,165.25,28927.0,165.16,165.39,164.93,165.25,28927.0
2016-11-18 10:30:00,165.35,165.36,164.71,164.75,20161.0,165.35,165.36,164.71,164.75,20161.0
2016-11-18 10:35:00,164.76,165.15,164.71,165.15,14832.0,164.76,165.15,164.71,165.15,14832.0
2016-11-18 10:40:00,165.1,165.21,165.0,165.1,39980.0,165.1,165.21,165.0,165.1,39980.0
2016-11-18 10:45:00,165.03,165.03,164.59,164.62,18608.0,165.03,165.03,164.59,164.62,18608.0
2016-11-18 10:50:00,164.62,164.62,164.15,164.47,13796.0,164.62,164.62,164.15,164.47,13796.0
2016-11-18 10:55:00,164.47,164.72,164.36,164.72,10960.0,164.47,164.72,164.36,164.72,10960.0
2016-11-18 11:00:00,164.71,165.09,164.65,165.04,12604.0,164.71,165.09,164.65,165.04,12604.0
2016-11-18 11:05:00,165.01,165.01,164.41,164.41,27430.0,165.01,165.01,164.41,164.41,27430.0
2016-11-18 11:10:00,164.45,164.86,164.43,164.86,4211.0,164.45,164.86,164.43,164.86,4211.0
2016-11-18 11:15:00,164.72,165.03,164.7,164.95,6544.0,164.72,165.03,164.7,164.95,6544.0
2016-11-18 11:20:00,164.86,164.91,164.6,164.61,9500.0,164.86,164.91,164.6,164.61,9500.0
2016-11-18 11:25:00,164.61,164.79,164.54,164.54,10552.0,164.61,164.79,164.54,164.54,10552.0
2016-11-18 11:30:00,164.57,164.61,164.35,164.51,14247.0,164.57,164.61,164.35,164.51,14247.0
2016-11-18 11:35:00,164.55,164.58,164.47,164.5,8940.0,164.55,164.58,164.47,164.5,8940.0
2016-11-18 11:40:00,164.51,164.9,164.46,164.89,10190.0,164.51,164.9,164.46,164.89,10190.0
2016-11-18 11:45:00,164.82,165.09,164.72,164.72,16900.0,164.82,165.09,164.72,164.72,16900.0
2016-11-18 11:50:00,164.72,164.99,164.72,164.87,5000.0,164.72,164.99,164.72,164.87,5000.0
2016-11-18 11:55:00,164.92,164.93,164.81,164.93,4700.0,164.92,164.93,164.81,164.93,4700.0
2016-11-18 12:00:00,164.83,165.06,164.78,164.99,16706.0,164.83,165.06,164.78,164.99,16706.0
2016-11-18 12:05:00,164.97,165.17,164.96,165.13,4736.0,164.97,165.17,164.96,165.13,4736.0
2016-11-18 12:10:00,165.11,165.11,164.84,164.93,7600.0,165.11,165.11,164.84,164.93,7600.0
2016-11-18 12:15:00,164.96,165.11,164.95,165.09,11686.0,164.96,165.11,164.95,165.09,11686.0
2016-11-18 12:20:00,165.05,165.08,164.97,165.01,5015.0,165.05,165.08,164.97,165.01,5015.0
2016-11-18 12:25:00,165.07,165.15,165.02,165.06,3973.0,165.07,165.15,165.02,165.06,3973.0
2016-11-18 12:30:00,165.06,165.15,165.04,165.08,9305.0,165.06,165.15,165.04,165.08,9305.0
2016-11-18 12:35:00,165.03,165.11,165.0,165.09,10816.0,165.03,165.11,165.0,165.09,10816.0
2016-11-18 12:40:00,165.08,165.11,164.93,164.99,10700.0,165.08,165.11,164.93,164.99,10700.0
2016-11-18 12:45:00,164.99,165.11,164.98,165.06,3200.0,164.99,165.11,164.98,165.06,3200.0
2016-11-18 12:50:00,165.13,165.31,165.07,165.3,3596.0,165.13,165.31,165.07,165.3,3596.0
2016-11-18 12:55:00,165.36,165.4,165.19,165.28,4829.0,165.36,165.4,165.19,165.28,4829.0
2016-11-18 13:00:00,165.37,165.38,165.27,165.31,5650.0,165.37,165.38,165.27,165.31,5650.0
2016-11-18 13:05:00,165.29,165.4,165.29,165.33,2300.0,165.29,165.4,165.29,165.33,2300.0
2016-11-18 13:10:00,165.36,165.51,165.35,165.51,12583.0,165.36,165.51,165.35,165.51,12583.0
2016-11-18 13:15:00,165.55,165.62,165.46,165.47,5100.0,165.55,165.62,165.46,165.47,5100.0
2016-11-18 13:20:00,165.49,165.59,165.46,165.5,9148.0,165.49,165.59,165.46,165.5,9148.0
2016-11-18 13:25:00,165.5,165.51,165.3,165.39,12921.0,165.5,165.51,165.3,165.39,12921.0
2016-11-18 13:30:00,165.39,165.51,165.34,165.34,9600.0,165.39,165.51,165.34,165.34,9600.0
2016-11-18 13:35:00,165.23,165.31,165.18,165.25,1521.0,165.23,165.31,165.18,165.25,1521.0
2016-11-18 13:40:00,165.21,165.25,165.1,165.1,3424.0,165.21,165.25,165.1,165.1,3424.0
2016-11-18 13:45:00,165.11,165.18,164.94,164.94,6300.0,165.11,165.18,164.94,164.94,6300.0
2016-11-18 13:50:00,165.05,165.16,165.03,165.05,3800.0,165.05,165.16,165.03,165.05,3800.0
2016-11-18 13:55:00,164.98,165.06,164.97,165.05,800.0,164.98,165.06,164.97,165.05,800.0
2016-11-18 14:00:00,165.06,165.16,164.95,165.04,4953.0,165.06,165.16,164.95,165.04,4953.0
2016-11-18 14:05:00,165.0,165.05,164.97,164.99,700.0,165.0,165.05,164.97,164.99,700.0
2016-11-18 14:10:00,164.96,165.02,164.87,164.88,5015.0,164.96,165.02,164.87,164.88,5015.0
2016-11-18 14:15:00,164.87,165.03,164.87,165.03,6679.0,164.87,165.03,164.87,165.03,6679.0
2016-11-18 14:20:00,165.02,165.1,164.97,165.1,3332.0,165.02,165.1,164.97,165.1,3332.0
2016-11-18 14:25:00,165.14,165.28,165.12,165.25,8200.0,165.14,165.28,165.12,165.25,8200.0
2016-11-18 14:30:00,165.19,165.29,165.16,165.2,10696.0,165.19,165.29,165.16,165.2,10696.0
2016-11-18 14:35:00,165.19,165.19,164.85,164.85,9702.0,165.19,165.19,164.85,164.85,9702.0
2016-11-18 14:40:00,164.88,165.05,164.87,164.99,8661.0,164.88,165.05,164.87,164.99,8661.0
2016-11-18 14:45:00,165.0,165.04,164.85,164.87,8379.0,165.0,165.04,164.85,164.87,8379.0
2016-11-18 14:50:00,164.87,164.93,164.8,164.86,20757.0,164.87,164.93,164.8,164.86,20757.0
2016-11-18 14:55:00,164.88,164.97,164.77,164.77,31665.0,164.88,164.97,164.77,164.77,31665.0
2016-11-18 15:00:00,164.77,164.78,164.6,164.63,9350.0,164.77,164.78,164.6,164.63,9350.0
2016-11-18 15:05:00,164.65,164.66,164.4,164.41,14634.0,164.65,164.66,164.4,164.41,14634.0
2016-11-18 15:10:00,164.42,164.56,164.39,164.52,7343.0,164.42,164.56,164.39,164.52,7343.0
2016-11-18 15:15:00,164.5,164.76,164.46,164.47,25784.0,164.5,164.76,164.46,164.47,25784.0
2016-11-18 15:20:00,164.48,164.5,164.29,164.3,16568.0,164.48,164.5,164.29,164.3,16568.0
2016-11-18 15:25:00,164.3,164.33,164.23,164.32,18400.0,164.3,164.33,164.23,164.32,18400.0
2016-11-18 15:30:00,164.33,164.35,164.0,164.05,28172.0,164.33,164.35,164.0,164.05,28172.0
2016-11-18 15:35:00,163.99,164.49,163.92,164.48,21546.0,163.99,164.49,163.92,164.48,21546.0
2016-11-18 15:40:00,164.43,164.44,163.96,163.96,45799.0,164.43,164.44,163.96,163.96,45799.0
2016-11-18 15:45:00,163.97,164.36,163.92,164.36,56905.0,163.97,164.36,163.92,164.36,56905.0
2016-11-18 15:50:00,164.36,164.6,164.28,164.59,65839.0,164.36,164.6,164.28,164.59,65839.0
2016-11-18 15:55:00,164.55,164.57,164.15,164.38,67685.0,164.55,164.57,164.15,164.38,67685.0
2016-11-21 09:30:00,165.0,165.47,164.5,164.89,39674.0,165.0,165.47,164.5,164.89,39674.0
2016-11-21 09:35:00,164.75,166.4,164.75,166.13,44750.0,164.75,166.4,164.75,166.13,44750.0
2016-11-21 09:40:00,166.37,166.96,166.29,166.76,31486.0,166.37,166.96,166.29,166.76,31486.0
2016-11-21 09:45:00,166.78,167.0,166.5,166.81,36786.0,166.78,167.0,166.5,166.81,36786.0
2016-11-21 09:50:00,166.81,167.05,166.49,166.91,27826.0,166.81,167.05,166.49,166.91,27826.0
2016-11-21 09:55:00,166.95,167.25,166.26,166.27,41754.0,166.95,167.25,166.26,166.27,41754.0
2016-11-21 10:00:00,166.29,166.66,166.17,166.17,12809.0,166.29,166.66,166.17,166.17,12809.0
2016-11-21 10:05:00,166.14,166.85,166.02,166.5,18059.0,166.14,166.85,166.02,166.5,18059.0
2016-11-21 10:10:00,166.58,166.89,166.52,166.63,15870.0,166.58,166.89,166.52,166.63,15870.0
2016-11-21 10:15:00,166.75,166.76,166.25,166.46,13563.0,166.75,166.76,166.25,166.46,13563.0
2016-11-21 10:20:00,166.46,166.75,166.37,166.42,12840.0,166.46,166.75,166.37,166.42,12840.0
2016-11-21 10:25:00,166.37,166.37,165.7,166.06,14628.0,166.37,166.37,165.7,166.06,14628.0
2016-11-21 10:30:00,166.0,166.2,165.92,166.19,6900.0,166.0,166.2,165.92,166.19,6900.0
2016-11-21 10:35:00,166.24,166.39,166.19,166.39,6408.0,166.24,166.39,166.19,166.39,6408.0
2016-11-21 10:40:00,166.4,166.56,166.34,166.52,8824.0,166.4,166.56,166.34,166.52,8824.0
2016-11-21 10:45:00,166.43,166.54,166.15,166.27,18386.0,166.43,166.54,166.15,166.27,18386.0
2016-11-21 10:50:00,166.3,166.42,166.09,166.31,17931.0,166.3,166.42,166.09,166.31,17931.0
2016-11-21 10:55:00,166.32,166.35,165.99,166.0,24090.0,166.32,166.35,165.99,166.0,24090.0
2016-11-21 11:00:00,166.03,166.17,165.53,165.58,15548.0,166.03,166.17,165.53,165.58,15548.0
2016-11-21 11:05:00,165.66,165.66,165.11,165.43,19781.0,165.66,165.66,165.11,165.43,19781.0
2016-11-21 11:10:00,165.39,166.02,165.38,165.82,38007.0,165.39,166.02,165.38,165.82,38007.0
2016-11-21 11:15:00,165.87,166.28,165.86,166.11,7900.0,165.87,166.28,165.86,166.11,7900.0
2016-11-21 11:20:00,166.1,166.39,166.1,166.2,5410.0,166.1,166.39,166.1,166.2,5410.0
2016-11-21 11:25:00,166.17,166.19,165.94,166.02,6655.0,166.17,166.19,165.94,166.02,6655.0
2016-11-21 11:30:00,166.0,166.13,165.65,165.66,7174.0,166.0,166.13,165.65,165.66,7174.0
2016-11-21 11:35:00,165.62,165.68,165.49,165.49,9625.0,165.62,165.68,165.49,165.49,9625.0
2016-11-21 11:40:00,165.5,165.79,165.45,165.77,8168.0,165.5,165.79,165.45,165.77,8168.0
2016-11-21 11:45:00,165.85,165.97,165.71,165.81,7990.0,165.85,165.97,165.71,165.81,7990.0
2016-11-21 11:50:00,165.8,165.86,165.58,165.59,5883.0,165.8,165.86,165.58,165.59,5883.0
2016-11-21 11:55:00,165.61,165.86,165.52,165.84,8649.0,165.61,165.86,165.52,165.84,8649.0
2016-11-21 12:00:00,165.85,166.23,165.85,165.9,10936.0,165.85,166.23,165.85,165.9,10936.0
2016-11-21 12:05:00,165.91,165.91,165.84,165.85,1212.0,165.91,165.91,165.84,165.85,1212.0
2016-11-21 12:10:00,165.8,165.87,165.71,165.74,4300.0,165.8,165.87,165.71,165.74,4300.0
2016-11-21 12:15:00,165.67,165.75,165.62,165.64,5003.0,165.67,165.75,165.62,165.64,5003.0
2016-11-21 12:20:00,165.66,165.72,165.59,165.64,6923.0,165.66,165.72,165.59,165.64,6923.0
2016-11-21 12:25:00,165.59,165.73,165.57,165.69,5672.0,165.59,165.73,165.57,165.69,5672.0
2016-11-21 12:30:00,165.68,165.7,165.42,165.47,9184.0,165.68,165.7,165.42,165.47,9184.0
2016-11-21 12:35:00,165.39,165.45,165.38,165.45,2800.0,165.39,165.45,165.38,165.45,2800.0
2016-11-21 12:40:00,165.46,165.74,165.46,165.66,6244.0,165.46,165.74,165.46,165.66,6244.0
2016-11-21 12:45:00,165.65,165.71,165.64,165.68,3031.0,165.65,165.71,165.64,165.68,3031.0
2016-11-21 12:50:00,165.68,165.99,165.68,165.99,6400.0,165.68,165.99,165.68,165.99,6400.0
2016-11-21 12:55:00,166.0,166.0,165.76,165.84,7941.0,166.0,166.0,165.76,165.84,7941.0
2016-11-21 13:00:00,165.84,165.94,165.75,165.94,3800.0,165.84,165.94,165.75,165.94,3800.0
2016-11-21 13:05:00,165.99,166.27,165.99,166.27,6841.0,165.99,166.27,165.99,166.27,6841.0
2016-11-21 13:10:00,166.24,166.25,166.12,166.22,2200.0,166.24,166.25,166.12,166.22,2200.0
2016-11-21 13:15:00,166.18,166.33,166.12,166.32,14883.0,166.18,166.33,166.12,166.32,14883.0
2016-11-21 13:20:00,166.3,166.34,166.0,166.12,7013.0,166.3,166.34,166.0,166.12,7013.0
2016-11-21 13:25:00,166.06,166.19,165.95,166.13,8192.0,166.06,166.19,165.95,166.13,8192.0
2016-11-21 13:30:00,166.05,166.09,165.95,165.95,1200.0,166.05,166.09,165.95,165.95,1200.0
2016-11-21 13:35:00,166.01,166.1,165.97,166.06,4548.0,166.01,166.1,165.97,166.06,4548.0
2016-11-21 13:40:00,166.04,166.04,165.94,165.94,1700.0,166.04,166.04,165.94,165.94,1700.0
2016-11-21 13:45:00,165.96,166.06,165.9,165.95,6239.0,165.96,166.06,165.9,165.95,6239.0
2016-11-21 13:50:00,165.92,166.0,165.91,165.95,4300.0,165.92,166.0,165.91,165.95,4300.0
2016-11-21 13:55:00,165.91,165.98,165.8,165.82,6359.0,165.91,165.98,165.8,165.82,6359.0
2016-11-21 14:00:00,165.78,165.78,165.64,165.72,6937.0,165.78,165.78,165.64,165.72,6937.0
2016-11-21 14:05:00,165.73,165.78,165.58,165.68,8329.0,165.73,165.78,165.58,165.68,8329.0
2016-11-21 14:10:00,165.61,165.72,165.59,165.61,4493.0,165.61,165.72,165.59,165.61,4493.0
2016-11-21 14:15:00,165.61,165.61,165.47,165.49,4745.0,165.61,165.61,165.47,165.49,4745.0
2016-11-21 14:20:00,165.58,165.73,165.53,165.73,6562.0,165.58,165.73,165.53,165.73,6562.0
2016-11-21 14:25:00,165.75,165.8,165.7,165.7,3300.0,165.75,165.8,165.7,165.7,3300.0
2016-11-21 14:30:00,165.72,165.85,165.65,165.72,11201.0,165.72,165.85,165.65,165.72,11201.0
2016-11-21 14:35:00,165.75,165.75,165.52,165.66,8084.0,165.75,165.75,165.52,165.66,8084.0
2016-11-21 14:40:00,165.64,165.82,165.61,165.78,8122.0,165.64,165.82,165.61,165.78,8122.0
2016-11-21 14:45:00,165.77,165.81,165.61,165.66,8501.0,165.77,165.81,165.61,165.66,8501.0
2016-11-21 14:50:00,165.75,165.75,165.66,165.74,3300.0,165.75,165.75,165.66,165.74,3300.0
2016-11-21 14:55:00,165.68,165.7,165.5,165.61,8038.0,165.68,165.7,165.5,165.61,8038.0
2016-11-21 15:00:00,165.59,165.64,165.54,165.55,2423.0,165.59,165.64,165.54,165.55,2423.0
2016-11-21 15:05:00,165.62,165.66,165.48,165.53,6142.0,165.62,165.66,165.48,165.53,6142.0
2016-11-21 15:10:00,165.55,165.61,165.48,165.59,4801.0,165.55,165.61,165.48,165.59,4801.0
2016-11-21 15:15:00,165.55,165.69,165.52,165.68,7100.0,165.55,165.69,165.52,165.68,7100.0
2016-11-21 15:20:00,165.72,165.85,165.72,165.83,6879.0,165.72,165.85,165.72,165.83,6879.0
2016-11-21 15:25:00,165.78,165.82,165.67,165.7,10804.0,165.78,165.82,165.67,165.7,10804.0
2016-11-21 15:30:00,165.72,165.74,165.64,165.69,8800.0,165.72,165.74,165.64,165.69,8800.0
2016-11-21 15:35:00,165.73,165.73,165.61,165.67,9600.0,165.73,165.73,165.61,165.67,9600.0
2016-11-21 15:40:00,165.64,165.7,165.55,165.56,13083.0,165.64,165.7,165.55,165.56,13083.0
2016-11-21 15:45:00,165.56,165.83,165.47,165.82,39914.0,165.56,165.83,165.47,165.82,39914.0
2016-11-21 15:50:00,165.8,165.85,165.49,165.67,38455.0,165.8,165.85,165.49,165.67,38455.0
2016-11-21 15:55:00,165.67,165.92,165.64,165.69,100006.0,165.67,165.92,165.64,165.69,100006.0
2016-11-22 09:30:00,167.5,167.5,165.23,166.5,176826.0,167.5,167.5,165.23,166.5,176826.0
2016-11-22 09:35:00,166.67,166.67,165.23,165.48,40145.0,166.67,166.67,165.23,165.48,40145.0
2016-11-22 09:40:00,165.47,165.52,164.7,164.82,39944.0,165.47,165.52,164.7,164.82,39944.0
2016-11-22 09:45:00,164.82,165.4,164.71,165.06,37176.0,164.82,165.4,164.71,165.06,37176.0
2016-11-22 09:50:00,165.03,165.36,164.89,165.33,27105.0,165.03,165.36,164.89,165.33,27105.0
2016-11-22 09:55:00,165.33,165.36,164.7,164.7,19995.0,165.33,165.36,164.7,164.7,19995.0
2016-11-22 10:00:00,164.64,165.24,164.57,165.16,15566.0,164.64,165.24,164.57,165.16,15566.0
2016-11-22 10:05:00,165.2,165.26,165.03,165.06,11910.0,165.2,165.26,165.03,165.06,11910.0
2016-11-22 10:10:00,165.04,165.12,164.92,165.08,18934.0,165.04,165.12,164.92,165.08,18934.0
2016-11-22 10:15:00,165.07,165.07,164.43,164.52,19962.0,165.07,165.07,164.43,164.52,19962.0
2016-11-22 10:20:00,164.47,164.75,163.65,163.7,61410.0,164.47,164.75,163.65,163.7,61410.0
2016-11-22 10:25:00,163.66,163.95,163.56,163.83,24086.0,163.66,163.95,163.56,163.83,24086.0
2016-11-22 10:30:00,163.83,163.9,163.64,163.8,33669.0,163.83,163.9,163.64,163.8,33669.0
2016-11-22 10:35:00,163.79,163.93,163.74,163.93,27464.0,163.79,163.93,163.74,163.93,27464.0
2016-11-22 10:40:00,163.94,164.39,163.91,164.28,12404.0,163.94,164.39,163.91,164.28,12404.0
2016-11-22 10:45:00,164.27,164.27,163.77,164.02,24593.0,164.27,164.27,163.77,164.02,24593.0
2016-11-22 10:50:00,164.02,164.62,164.02,164.47,11645.0,164.02,164.62,164.02,164.47,11645.0
2016-11-22 10:55:00,164.39,164.77,164.38,164.72,30350.0,164.39,164.77,164.38,164.72,30350.0
2016-11-22 11:00:00,164.82,164.87,164.43,164.7,23612.0,164.82,164.87,164.43,164.7,23612.0
2016-11-22 11:05:00,164.78,164.93,164.62,164.75,11363.0,164.78,164.93,164.62,164.75,11363.0
2016-11-22 11:10:00,164.89,164.89,164.3,164.47,14455.0,164.89,164.89,164.3,164.47,14455.0
2016-11-22 11:15:00,164.4,164.46,164.18,164.24,15560.0,164.4,164.46,164.18,164.24,15560.0
2016-11-22 11:20:00,164.22,164.41,164.18,164.25,14700.0,164.22,164.41,164.18,164.25,14700.0
2016-11-22 11:25:00,164.21,164.28,163.91,163.91,24126.0,164.21,164.28,163.91,163.91,24126.0
2016-11-22 11:30:00,164.04,164.11,163.84,163.9,22999.0,164.04,164.11,163.84,163.9,22999.0
2016-11-22 11:35:00,163.86,164.08,163.76,164.08,25155.0,163.86,164.08,163.76,164.08,25155.0
2016-11-22 11:40:00,164.15,164.15,163.85,163.96,7729.0,164.15,164.15,163.85,163.96,7729.0
2016-11-22 11:45:00,163.96,164.18,163.91,164.18,16247.0,163.96,164.18,163.91,164.18,16247.0
2016-11-22 11:50:00,164.2,164.21,163.96,164.06,12680.0,164.2,164.21,163.96,164.06,12680.0
2016-11-22 11:55:00,164.07,164.49,163.95,164.39,23104.0,164.07,164.49,163.95,164.39,23104.0
2016-11-22 12:00:00,164.35,164.63,164.27,164.38,32015.0,164.35,164.63,164.27,164.38,32015.0
2016-11-22 12:05:00,164.39,164.75,164.24,164.75,9467.0,164.39,164.75,164.24,164.75,9467.0
2016-11-22 12:10:00,164.66,164.74,164.49,164.5,6700.0,164.66,164.74,164.49,164.5,6700.0
2016-11-22 12:15:00,164.5,164.75,164.5,164.71,10000.0,164.5,164.75,164.5,164.71,10000.0
2016-11-22 12:20:00,164.71,164.71,164.62,164.66,5120.0,164.71,164.71,164.62,164.66,5120.0
2016-11-22 12:25:00,164.57,164.64,164.42,164.59,13903.0,164.57,164.64,164.42,164.59,13903.0
2016-11-22 12:30:00,164.68,164.97,164.65,164.97,19238.0,164.68,164.97,164.65,164.97,19238.0
2016-11-22 12:35:00,164.99,165.16,164.7,164.74,22588.0,164.99,165.16,164.7,164.74,22588.0
2016-11-22 12:40:00,164.77,164.77,164.48,164.53,3125.0,164.77,164.77,164.48,164.53,3125.0
2016-11-22 12:45:00,164.54,164.73,164.47,164.5,8104.0,164.54,164.73,164.47,164.5,8104.0
2016-11-22 12:50:00,164.47,164.56,164.29,164.52,11400.0,164.47,164.56,164.29,164.52,11400.0
2016-11-22 12:55:00,164.47,164.64,164.47,164.6,1400.0,164.47,164.64,164.47,164.6,1400.0
2016-11-22 13:00:00,164.65,165.11,164.57,165.08,8118.0,164.65,165.11,164.57,165.08,8118.0
2016-11-22 13:05:00,165.07,165.12,164.75,164.82,8098.0,165.07,165.12,164.75,164.82,8098.0
2016-11-22 13:10:00,164.75,165.23,164.73,165.23,12587.0,164.75,165.23,164.73,165.23,12587.0
2016-11-22 13:15:00,165.23,165.62,165.23,165.5,21035.0,165.23,165.62,165.23,165.5,21035.0
2016-11-22 13:20:00,165.48,165.48,165.19,165.22,8842.0,165.48,165.48,165.19,165.22,8842.0
2016-11-22 13:25:00,165.22,165.41,165.16,165.16,6098.0,165.22,165.41,165.16,165.16,6098.0
2016-11-22 13:30:00,165.17,165.28,165.09,165.28,4366.0,165.17,165.28,165.09,165.28,4366.0
2016-11-22 13:35:00,165.28,165.28,165.08,165.18,8785.0,165.28,165.28,165.08,165.18,8785.0
2016-11-22 13:40:00,165.2,165.2,165.04,165.04,2800.0,165.2,165.2,165.04,165.04,2800.0
2016-11-22 13:45:00,165.04,165.28,165.01,165.25,9218.0,165.04,165.28,165.01,165.25,9218.0
2016-11-22 13:50:00,165.22,165.35,165.22,165.35,2385.0,165.22,165.35,165.22,165.35,2385.0
2016-11-22 13:55:00,165.28,165.39,165.21,165.3,8110.0,165.28,165.39,165.21,165.3,8110.0
2016-11-22 14:00:00,165.25,165.26,164.82,164.82,6242.0,165.25,165.26,164.82,164.82,6242.0
2016-11-22 14:05:00,164.81,164.9,164.67,164.9,6400.0,164.81,164.9,164.67,164.9,6400.0
2016-11-22 14:10:00,164.83,164.83,164.51,164.65,6900.0,164.83,164.83,164.51,164.65,6900.0
2016-11-22 14:15:00,164.55,164.74,164.32,164.32,8236.0,164.55,164.74,164.32,164.32,8236.0
2016-11-22 14:20:00,164.43,164.54,164.34,164.42,7084.0,164.43,164.54,164.34,164.42,7084.0
2016-11-22 14:25:00,164.43,164.53,164.39,164.47,5537.0,164.43,164.53,164.39,164.47,5537.0
2016-11-22 14:30:00,164.54,164.54,164.2,164.2,10045.0,164.54,164.54,164.2,164.2,10045.0
2016-11-22 14:35:00,164.1,164.44,164.1,164.34,7103.0,164.1,164.44,164.1,164.34,7103.0
2016-11-22 14:40:00,164.32,164.54,164.28,164.51,5906.0,164.32,164.54,164.28,164.51,5906.0
2016-11-22 14:45:00,164.48,164.62,164.34,164.53,6501.0,164.48,164.62,164.34,164.53,6501.0
2016-11-22 14:50:00,164.46,164.46,164.31,164.37,3300.0,164.46,164.46,164.31,164.37,3300.0
2016-11-22 14:55:00,164.4,164.4,164.2,164.27,11691.0,164.4,164.4,164.2,164.27,11691.0
2016-11-22 15:00:00,164.36,164.49,164.36,164.45,6521.0,164.36,164.49,164.36,164.45,6521.0
2016-11-22 15:05:00,164.43,164.68,164.42,164.68,2500.0,164.43,164.68,164.42,164.68,2500.0
2016-11-22 15:10:00,164.67,164.88,164.51,164.82,8432.0,164.67,164.88,164.51,164.82,8432.0
2016-11-22 15:15:00,164.82,164.82,164.52,164.68,6190.0,164.82,164.82,164.52,164.68,6190.0
2016-11-22 15:20:00,164.71,164.73,164.51,164.65,6072.0,164.71,164.73,164.51,164.65,6072.0
2016-11-22 15:25:00,164.68,164.68,164.56,164.56,3431.0,164.68,164.68,164.56,164.56,3431.0
2016-11-22 15:30:00,164.56,164.72,164.51,164.64,8660.0,164.56,164.72,164.51,164.64,8660.0
2016-11-22 15:35:00,164.64,164.75,164.53,164.54,12014.0,164.64,164.75,164.53,164.54,12014.0
2016-11-22 15:40:00,164.55,164.73,164.44,164.71,16081.0,164.55,164.73,164.44,164.71,16081.0
2016-11-22 15:45:00,164.78,164.78,164.5,164.6,15829.0,164.78,164.78,164.5,164.6,15829.0
2016-11-22 15:50:00,164.6,164.72,164.55,164.62,19139.0,164.6,164.72,164.55,164.62,19139.0
2016-11-22 15:55:00,164.64,164.64,164.4,164.47,47514.0,164.64,164.64,164.4,164.47,47514.0
2016-11-23 09:30:00,163.36,164.37,161.77,163.03,113111.0,163.36,164.37,161.77,163.03,113111.0
2016-11-23 09:35:00,162.77,163.13,162.41,162.89,30960.0,162.77,163.13,162.41,162.89,30960.0
2016-11-23 09:40:00,162.8,163.02,161.69,162.11,32340.0,162.8,163.02,161.69,162.11,32340.0
2016-11-23 09:45:00,162.03,162.77,161.78,162.68,22865.0,162.03,162.77,161.78,162.68,22865.0
2016-11-23 09:50:00,162.65,162.65,162.31,162.38,13856.0,162.65,162.65,162.31,162.38,13856.0
2016-11-23 09:55:00,162.3,162.71,162.06,162.3,21898.0,162.3,162.71,162.06,162.3,21898.0
2016-11-23 10:00:00,162.37,162.9,162.35,162.9,13878.0,162.37,162.9,162.35,162.9,13878.0
2016-11-23 10:05:00,162.9,163.76,162.9,163.53,43023.0,162.9,163.76,162.9,163.53,43023.0
2016-11-23 10:10:00,163.44,163.88,163.25,163.71,15377.0,163.44,163.88,163.25,163.71,15377.0
2016-11-23 10:15:00,163.69,164.23,163.61,164.18,17843.0,163.69,164.23,163.61,164.18,17843.0
2016-11-23 10:20:00,164.12,164.12,163.55,163.77,13286.0,164.12,164.12,163.55,163.77,13286.0
2016-11-23 10:25:00,163.73,163.9,163.42,163.69,26662.0,163.73,163.9,163.42,163.69,26662.0
2016-11-23 10:30:00,163.59,163.88,163.51,163.68,14722.0,163.59,163.88,163.51,163.68,14722.0
2016-11-23 10:35:00,163.65,163.71,163.38,163.69,10301.0,163.65,163.71,163.38,163.69,10301.0
2016-11-23 10:40:00,163.67,163.91,163.66,163.83,9264.0,163.67,163.91,163.66,163.83,9264.0
2016-11-23 10:45:00,163.92,164.01,163.7,163.82,13626.0,163.92,164.01,163.7,163.82,13626.0
2016-11-23 10:50:00,163.85,164.02,163.5,163.52,21429.0,163.85,164.02,163.5,163.52,21429.0
2016-11-23 10:55:00,163.62,163.92,163.62,163.75,12111.0,163.62,163.92,163.62,163.75,12111.0
2016-11-23 11:00:00,163.85,163.92,163.7,163.7,4004.0,163.85,163.92,163.7,163.7,4004.0
2016-11-23 11:05:00,163.75,164.02,163.68,163.89,9281.0,163.75,164.02,163.68,163.89,9281.0
2016-11-23 11:10:00,163.88,164.21,163.86,163.9,6302.0,163.88,164.21,163.86,163.9,6302.0
2016-11-23 11:15:00,164.0,164.3,163.93,164.21,23925.0,164.0,164.3,163.93,164.21,23925.0
2016-11-23 11:20:00,164.16,164.27,163.91,164.15,15283.0,164.16,164.27,163.91,164.15,15283.0
2016-11-23 11:25:00,164.23,164.39,164.14,164.14,9005.0,164.23,164.39,164.14,164.14,9005.0
2016-11-23 11:30:00,164.04,164.31,164.03,164.16,8259.0,164.04,164.31,164.03,164.16,8259.0
2016-11-23 11:35:00,164.22,164.31,164.04,164.19,15577.0,164.22,164.31,164.04,164.19,15577.0
2016-11-23 11:40:00,164.25,164.59,164.25,164.59,8468.0,164.25,164.59,164.25,164.59,8468.0
2016-11-23 11:45:00,164.57,164.59,164.1,164.18,7900.0,164.57,164.59,164.1,164.18,7900.0
2016-11-23 11:50:00,164.13,164.25,164.0,164.22,4119.0,164.13,164.25,164.0,164.22,4119.0
2016-11-23 11:55:00,164.25,164.42,164.25,164.4,9097.0,164.25,164.42,164.25,164.4,9097.0
2016-11-23 12:00:00,164.44,164.5,164.19,164.19,5000.0,164.44,164.5,164.19,164.19,5000.0
2016-11-23 12:05:00,164.14,164.35,164.09,164.09,20063.0,164.14,164.35,164.09,164.09,20063.0
2016-11-23 12:10:00,164.11,164.16,164.02,164.1,2310.0,164.11,164.16,164.02,164.1,2310.0
2016-11-23 12:15:00,164.14,164.24,163.91,164.13,16114.0,164.14,164.24,163.91,164.13,16114.0
2016-11-23 12:20:00,164.11,164.28,164.01,164.27,4090.0,164.11,164.28,164.01,164.27,4090.0
2016-11-23 12:25:00,164.33,164.45,164.31,164.44,3700.0,164.33,164.45,164.31,164.44,3700.0
2016-11-23 12:30:00,164.37,164.47,164.31,164.4,4459.0,164.37,164.47,164.31,164.4,4459.0
2016-11-23 12:35:00,164.4,164.64,164.12,164.12,31541.0,164.4,164.64,164.12,164.12,31541.0
2016-11-23 12:40:00,164.11,164.13,163.82,163.91,13795.0,164.11,164.13,163.82,163.91,13795.0
2016-11-23 12:45:00,163.95,164.05,163.74,164.05,9979.0,163.95,164.05,163.74,164.05,9979.0
2016-11-23 12:50:00,164.06,164.07,163.67,163.89,7454.0,164.06,164.07,163.67,163.89,7454.0
2016-11-23 12:55:00,163.93,163.93,163.58,163.68,7651.0,163.93,163.93,163.58,163.68,7651.0
2016-11-23 13:00:00,163.71,163.86,163.69,163.73,5763.0,163.71,163.86,163.69,163.73,5763.0
2016-11-23 13:05:00,163.74,163.74,163.52,163.66,7200.0,163.74,163.74,163.52,163.66,7200.0
2016-11-23 13:10:00,163.64,163.8,163.59,163.79,6464.0,163.64,163.8,163.59,163.79,6464.0
2016-11-23 13:15:00,163.79,163.79,163.52,163.56,5200.0,163.79,163.79,163.52,163.56,5200.0
2016-11-23 13:20:00,163.56,163.6,163.29,163.33,16817.0,163.56,163.6,163.29,163.33,16817.0
2016-11-23 13:25:00,163.31,163.39,163.12,163.28,19195.0,163.31,163.39,163.12,163.28,19195.0
2016-11-23 13:30:00,163.27,163.84,163.27,163.84,10900.0,163.27,163.84,163.27,163.84,10900.0
2016-11-23 13:35:00,163.74,163.81,163.59,163.68,3756.0,163.74,163.81,163.59,163.68,3756.0
2016-11-23 13:40:00,163.61,163.76,163.5,163.71,7400.0,163.61,163.76,163.5,163.71,7400.0
2016-11-23 13:45:00,163.76,163.76,163.48,163.5,10564.0,163.76,163.76,163.48,163.5,10564.0
2016-11-23 13:50:00,163.51,163.59,163.47,163.54,9853.0,163.51,163.59,163.47,163.54,9853.0
2016-11-23 13:55:00,163.53,163.58,163.44,163.52,10849.0,163.53,163.58,163.44,163.52,10849.0
2016-11-23 14:00:00,163.54,163.81,163.52,163.64,6900.0,163.54,163.81,163.52,163.64,6900.0
2016-11-23 14:05:00,163.6,163.76,163.49,163.54,7305.0,163.6,163.76,163.49,163.54,7305.0
2016-11-23 14:10:00,163.5,163.7,163.5,163.64,10451.0,163.5,163.7,163.5,163.64,10451.0
2016-11-23 14:15:00,163.6,163.69,163.53,163.55,14190.0,163.6,163.69,163.53,163.55,14190.0
2016-11-23 14:20:00,163.57,163.6,163.41,163.54,8057.0,163.57,163.6,163.41,163.54,8057.0
2016-11-23 14:25:00,163.62,163.65,163.47,163.5,9300.0,163.62,163.65,163.47,163.5,9300.0
2016-11-23 14:30:00,163.5,163.6,163.41,163.58,9564.0,163.5,163.6,163.41,163.58,9564.0
2016-11-23 14:35:00,163.66,163.66,163.18,163.32,7389.0,163.66,163.66,163.18,163.32,7389.0
2016-11-23 14:40:00,163.33,163.49,163.25,163.41,9534.0,163.33,163.49,163.25,163.41,9534.0
2016-11-23 14:45:00,163.34,163.46,163.34,163.36,7717.0,163.34,163.46,163.34,163.36,7717.0
2016-11-23 14:50:00,163.34,163.38,163.19,163.3,12054.0,163.34,163.38,163.19,163.3,12054.0
2016-11-23 14:55:00,163.29,163.36,163.2,163.3,11528.0,163.29,163.36,163.2,163.3,11528.0
2016-11-23 15:00:00,163.34,163.46,163.31,163.45,12101.0,163.34,163.46,163.31,163.45,12101.0
2016-11-23 15:05:00,163.42,163.59,163.3,163.54,11213.0,163.42,163.59,163.3,163.54,11213.0
2016-11-23 15:10:00,163.54,163.55,163.38,163.52,12133.0,163.54,163.55,163.38,163.52,12133.0
2016-11-23 15:15:00,163.54,163.54,163.35,163.45,9911.0,163.54,163.54,163.35,163.45,9911.0
2016-11-23 15:20:00,163.48,163.59,163.42,163.58,11955.0,163.48,163.59,163.42,163.58,11955.0
2016-11-23 15:25:00,163.58,163.62,163.51,163.56,11597.0,163.58,163.62,163.51,163.56,11597.0
2016-11-23 15:30:00,163.55,163.63,163.54,163.59,14185.0,163.55,163.63,163.54,163.59,14185.0
2016-11-23 15:35:00,163.58,163.64,163.5,163.59,14273.0,163.58,163.64,163.5,163.59,14273.0
2016-11-23 15:40:00,163.62,163.73,163.62,163.69,21003.0,163.62,163.73,163.62,163.69,21003.0
2016-11-23 15:45:00,163.69,163.73,163.5,163.53,22332.0,163.69,163.73,163.5,163.53,22332.0
2016-11-23 15:50:00,163.52,163.72,163.5,163.5,37004.0,163.52,163.72,163.5,163.5,37004.0
2016-11-23 15:55:00,163.53,163.69,163.5,163.61,63037.0,163.53,163.69,163.5,163.61,63037.0
2016-11-25 09:30:00,165.0,165.47,164.6,164.66,113499.0,165.0,165.47,164.6,164.66,113499.0
2016-11-25 09:35:00,164.67,164.81,164.22,164.6,37185.0,164.67,164.81,164.22,164.6,37185.0
2016-11-25 09:40:00,164.43,164.84,164.39,164.4,105315.0,164.43,164.84,164.39,164.4,105315.0
2016-11-25 09:45:00,164.43,165.6,164.4,165.35,37848.0,164.43,165.6,164.4,165.35,37848.0
2016-11-25 09:50:00,165.26,165.47,165.04,165.4,17605.0,165.26,165.47,165.04,165.4,17605.0
2016-11-25 09:55:00,165.18,165.4,165.15,165.3,8525.0,165.18,165.4,165.15,165.3,8525.0
2016-11-25 10:00:00,165.3,165.31,164.77,164.78,55776.0,165.3,165.31,164.77,164.78,55776.0
2016-11-25 10:05:00,164.79,164.86,164.45,164.47,14013.0,164.79,164.86,164.45,164.47,14013.0
2016-11-25 10:10:00,164.42,164.93,164.42,164.55,15607.0,164.42,164.93,164.42,164.55,15607.0
2016-11-25 10:15:00,164.5,164.5,164.08,164.08,10963.0,164.5,164.5,164.08,164.08,10963.0
2016-11-25 10:20:00,164.12,164.12,163.65,163.65,23716.0,164.12,164.12,163.65,163.65,23716.0
2016-11-25 10:25:00,163.65,164.4,163.65,164.28,17911.0,163.65,164.4,163.65,164.28,17911.0
2016-11-25 10:30:00,164.27,164.3,164.0,164.04,9299.0,164.27,164.3,164.0,164.04,9299.0
2016-11-25 10:35:00,164.04,164.05,163.69,163.82,10415.0,164.04,164.05,163.69,163.82,10415.0
2016-11-25 10:40:00,163.82,163.99,163.82,163.93,4570.0,163.82,163.99,163.82,163.93,4570.0
2016-11-25 10:45:00,163.89,163.89,163.65,163.68,10640.0,163.89,163.89,163.65,163.68,10640.0
2016-11-25 10:50:00,163.64,163.93,163.62,163.76,16205.0,163.64,163.93,163.62,163.76,16205.0
2016-11-25 10:55:00,163.79,163.92,163.71,163.92,12037.0,163.79,163.92,163.71,163.92,12037.0
2016-11-25 11:00:00,163.91,164.37,163.88,164.32,21496.0,163.91,164.37,163.88,164.32,21496.0
2016-11-25 11:05:00,164.35,164.81,164.3,164.65,15894.0,164.35,164.81,164.3,164.65,15894.0
2016-11-25 11:10:00,164.68,164.69,164.37,164.51,10947.0,164.68,164.69,164.37,164.51,10947.0
2016-11-25 11:15:00,164.52,164.82,164.52,164.74,13227.0,164.52,164.82,164.52,164.74,13227.0
2016-11-25 11:20:00,164.7,164.71,164.47,164.5,6108.0,164.7,164.71,164.47,164.5,6108.0
2016-11-25 11:25:00,164.53,164.59,164.25,164.26,4014.0,164.53,164.59,164.25,164.26,4014.0
2016-11-25 11:30:00,164.32,164.37,164.12,164.25,13629.0,164.32,164.37,164.12,164.25,13629.0
2016-11-25 11:35:00,164.3,164.3,164.12,164.27,8820.0,164.3,164.3,164.12,164.27,8820.0
2016-11-25 11:40:00,164.27,164.62,164.27,164.61,10503.0,164.27,164.62,164.27,164.61,10503.0
2016-11-25 11:45:00,164.6,164.6,164.45,164.48,5989.0,164.6,164.6,164.45,164.48,5989.0
2016-11-25 11:50:00,164.47,164.58,164.3,164.39,6453.0,164.47,164.58,164.3,164.39,6453.0
2016-11-25 11:55:00,164.35,164.48,164.35,164.38,4508.0,164.35,164.48,164.35,164.38,4508.0
2016-11-25 12:00:00,164.4,164.4,164.24,164.37,9865.0,164.4,164.4,164.24,164.37,9865.0
2016-11-25 12:05:00,164.27,164.46,164.27,164.43,5192.0,164.27,164.46,164.27,164.43,5192.0
2016-11-25 12:10:00,164.35,164.5,164.35,164.43,8716.0,164.35,164.5,164.35,164.43,8716.0
2016-11-25 12:15:00,164.42,164.48,164.34,164.45,10154.0,164.42,164.48,164.34,164.45,10154.0
2016-11-25 12:20:00,164.51,164.54,164.29,164.38,5607.0,164.51,164.54,164.29,164.38,5607.0
2016-11-25 12:25:00,164.41,164.41,164.23,164.29,7800.0,164.41,164.41,164.23,164.29,7800.0
2016-11-25 12:30:00,164.31,164.34,164.25,164.3,9541.0,164.31,164.34,164.25,164.3,9541.0
2016-11-25 12:35:00,164.31,164.39,164.22,164.39,8822.0,164.31,164.39,164.22,164.39,8822.0
2016-11-25 12:40:00,164.39,164.53,164.38,164.49,11975.0,164.39,164.53,164.38,164.49,11975.0
2016-11-25 12:45:00,164.47,164.52,164.42,164.44,12606.0,164.47,164.52,164.42,164.44,12606.0
2016-11-25 12:50:00,164.45,164.45,164.19,164.3,22388.0,164.45,164.45,164.19,164.3,22388.0
2016-11-25 12:55:00,164.34,164.5,164.32,164.46,36578.0,164.34,164.5,164.32,164.46,36578.0
2016-11-28 09:30:00,165.13,166.0,164.06,165.34,89881.0,165.13,166.0,164.06,165.34,89881.0
2016-11-28 09:35:00,165.47,165.68,165.01,165.57,35826.0,165.47,165.68,165.01,165.57,35826.0
2016-11-28 09:40:00,165.63,165.76,165.26,165.65,23265.0,165.63,165.76,165.26,165.65,23265.0
2016-11-28 09:45:00,165.74,165.9,165.47,165.87,24300.0,165.74,165.9,165.47,165.87,24300.0
2016-11-28 09:50:00,165.73,167.0,165.73,166.95,62169.0,165.73,167.0,165.73,166.95,62169.0
2016-11-28 09:55:00,166.9,167.75,166.6,167.28,66508.0,166.9,167.75,166.6,167.28,66508.0
2016-11-28 10:00:00,167.29,167.47,166.43,166.67,20747.0,167.29,167.47,166.43,166.67,20747.0
2016-11-28 10:05:00,166.77,167.34,166.61,167.23,20622.0,166.77,167.34,166.61,167.23,20622.0
2016-11-28 10:10:00,167.23,167.71,167.09,167.25,32192.0,167.23,167.71,167.09,167.25,32192.0
2016-11-28 10:15:00,167.31,167.55,167.06,167.14,32129.0,167.31,167.55,167.06,167.14,32129.0
2016-11-28 10:20:00,167.16,167.58,167.1,167.35,15624.0,167.16,167.58,167.1,167.35,15624.0
2016-11-28 10:25:00,167.3,167.38,166.98,167.32,25390.0,167.3,167.38,166.98,167.32,25390.0
2016-11-28 10:30:00,167.27,168.0,167.22,167.63,61504.0,167.27,168.0,167.22,167.63,61504.0
2016-11-28 10:35:00,167.64,167.8,167.47,167.72,23522.0,167.64,167.8,167.47,167.72,23522.0
2016-11-28 10:40:00,167.77,167.85,167.43,167.64,18946.0,167.77,167.85,167.43,167.64,18946.0
2016-11-28 10:45:00,167.64,167.72,167.16,167.17,10120.0,167.64,167.72,167.16,167.17,10120.0
2016-11-28 10:50:00,167.17,167.44,167.01,167.35,15475.0,167.17,167.44,167.01,167.35,15475.0
2016-11-28 10:55:00,167.37,167.54,167.02,167.02,18056.0,167.37,167.54,167.02,167.02,18056.0
2016-11-28 11:00:00,167.04,167.33,166.98,167.27,25880.0,167.04,167.33,166.98,167.27,25880.0
2016-11-28 11:05:00,167.27,167.36,167.02,167.29,17927.0,167.27,167.36,167.02,167.29,17927.0
2016-11-28 11:10:00,167.21,167.49,167.21,167.49,24886.0,167.21,167.49,167.21,167.49,24886.0
2016-11-28 11:15:00,167.48,167.7,167.29,167.36,33938.0,167.48,167.7,167.29,167.36,33938.0
2016-11-28 11:20:00,167.35,167.47,167.18,167.41,17464.0,167.35,167.47,167.18,167.41,17464.0
2016-11-28 11:25:00,167.4,167.41,166.87,167.15,29702.0,167.4,167.41,166.87,167.15,29702.0
2016-11-28 11:30:00,167.23,167.62,167.2,167.62,15518.0,167.23,167.62,167.2,167.62,15518.0
2016-11-28 11:35:00,167.65,167.75,167.39,167.54,19046.0,167.65,167.75,167.39,167.54,19046.0
2016-11-28 11:40:00,167.54,167.6,167.46,167.46,16056.0,167.54,167.6,167.46,167.46,16056.0
2016-11-28 11:45:00,167.52,167.6,167.24,167.24,15487.0,167.52,167.6,167.24,167.24,15487.0
2016-11-28 11:50:00,167.19,167.56,167.18,167.43,21138.0,167.19,167.56,167.18,167.43,21138.0
2016-11-28 11:55:00,167.39,167.67,167.2,167.25,23271.0,167.39,167.67,167.2,167.25,23271.0
2016-11-28 12:00:00,167.26,167.32,167.07,167.22,14820.0,167.26,167.32,167.07,167.22,14820.0
2016-11-28 12:05:00,167.22,167.3,167.08,167.09,14477.0,167.22,167.3,167.08,167.09,14477.0
2016-11-28 12:10:00,167.07,167.14,166.93,167.14,24607.0,167.07,167.14,166.93,167.14,24607.0
2016-11-28 12:15:00,167.15,167.19,166.94,166.95,13283.0,167.15,167.19,166.94,166.95,13283.0
2016-11-28 12:20:00,166.98,167.0,166.76,166.86,9784.0,166.98,167.0,166.76,166.86,9784.0
2016-11-28 12:25:00,166.94,166.94,166.64,166.69,10310.0,166.94,166.94,166.64,166.69,10310.0
2016-11-28 12:30:00,166.66,166.73,166.52,166.72,11635.0,166.66,166.73,166.52,166.72,11635.0
2016-11-28 12:35:00,166.72,166.77,166.64,166.74,5200.0,166.72,166.77,166.64,166.74,5200.0
2016-11-28 12:40:00,166.74,167.06,166.74,166.98,25696.0,166.74,167.06,166.74,166.98,25696.0
2016-11-28 12:45:00,166.98,167.22,166.98,167.05,39496.0,166.98,167.22,166.98,167.05,39496.0
2016-11-28 12:50:00,167.09,167.5,167.0,167.31,66657.0,167.09,167.5,167.0,167.31,66657.0
2016-11-28 12:55:00,167.27,167.47,167.27,167.4,55305.0,167.27,167.47,167.27,167.4,55305.0
2016-11-28 13:00:00,167.4,167.42,167.2,167.2,10273.0,167.4,167.42,167.2,167.2,10273.0
2016-11-28 13:05:00,167.27,167.34,167.09,167.09,3003.0,167.27,167.34,167.09,167.09,3003.0
2016-11-28 13:10:00,167.1,167.18,166.93,167.18,6201.0,167.1,167.18,166.93,167.18,6201.0
2016-11-28 13:15:00,167.18,167.19,166.94,166.99,6269.0,167.18,167.19,166.94,166.99,6269.0
2016-11-28 13:20:00,166.99,167.17,166.95,167.02,6864.0,166.99,167.17,166.95,167.02,6864.0
2016-11-28 13:25:00,167.02,167.19,166.97,167.13,30093.0,167.02,167.19,166.97,167.13,30093.0
2016-11-28 13:30:00,167.13,167.16,166.92,167.16,31144.0,167.13,167.16,166.92,167.16,31144.0
2016-11-28 13:35:00,167.16,167.41,167.14,167.36,4200.0,167.16,167.41,167.14,167.36,4200.0
2016-11-28 13:40:00,167.42,167.47,167.21,167.21,7225.0,167.42,167.47,167.21,167.21,7225.0
2016-11-28 13:45:00,167.21,167.24,167.13,167.24,5189.0,167.21,167.24,167.13,167.24,5189.0
2016-11-28 13:50:00,167.18,167.18,167.0,167.08,3289.0,167.18,167.18,167.0,167.08,3289.0
2016-11-28 13:55:00,167.08,167.22,166.95,166.99,11452.0,167.08,167.22,166.95,166.99,11452.0
2016-11-28 14:00:00,166.96,167.12,166.96,167.12,3400.0,166.96,167.12,166.96,167.12,3400.0
2016-11-28 14:05:00,167.05,167.11,166.94,166.99,9821.0,167.05,167.11,166.94,166.99,9821.0
2016-11-28 14:10:00,167.03,167.09,166.95,167.09,9650.0,167.03,167.09,166.95,167.09,9650.0
2016-11-28 14:15:00,167.08,167.12,167.03,167.1,8412.0,167.08,167.12,167.03,167.1,8412.0
2016-11-28 14:20:00,167.1,167.15,167.09,167.12,7902.0,167.1,167.15,167.09,167.12,7902.0
2016-11-28 14:25:00,167.14,167.17,167.08,167.09,4000.0,167.14,167.17,167.08,167.09,4000.0
2016-11-28 14:30:00,167.09,167.18,167.05,167.15,8372.0,167.09,167.18,167.05,167.15,8372.0
2016-11-28 14:35:00,167.12,167.16,167.1,167.14,6154.0,167.12,167.16,167.1,167.14,6154.0
2016-11-28 14:40:00,167.05,167.13,167.0,167.08,11320.0,167.05,167.13,167.0,167.08,11320.0
2016-11-28 14:45:00,167.07,167.16,167.04,167.1,14286.0,167.07,167.16,167.04,167.1,14286.0
2016-11-28 14:50:00,167.09,167.11,167.0,167.1,10070.0,167.09,167.11,167.0,167.1,10070.0
2016-11-28 14:55:00,167.09,167.14,167.03,167.14,8020.0,167.09,167.14,167.03,167.14,8020.0
2016-11-28 15:00:00,167.11,167.16,167.09,167.1,7999.0,167.11,167.16,167.09,167.1,7999.0
2016-11-28 15:05:00,167.12,167.21,167.07,167.07,13043.0,167.12,167.21,167.07,167.07,13043.0
2016-11-28 15:10:00,167.02,167.14,167.02,167.11,8493.0,167.02,167.14,167.02,167.11,8493.0
2016-11-28 15:15:00,167.12,167.15,167.07,167.15,7459.0,167.12,167.15,167.07,167.15,7459.0
2016-11-28 15:20:00,167.15,167.15,167.07,167.13,8410.0,167.15,167.15,167.07,167.13,8410.0
2016-11-28 15:25:00,167.1,167.11,167.03,167.06,11154.0,167.1,167.11,167.03,167.06,11154.0
2016-11-28 15:30:00,167.07,167.12,167.02,167.03,23497.0,167.07,167.12,167.02,167.03,23497.0
2016-11-28 15:35:00,167.01,167.12,166.99,167.01,20630.0,167.01,167.12,166.99,167.01,20630.0
2016-11-28 15:40:00,167.02,167.08,167.0,167.01,17146.0,167.02,167.08,167.0,167.01,17146.0
2016-11-28 15:45:00,167.0,167.05,166.97,167.01,28556.0,167.0,167.05,166.97,167.01,28556.0
2016-11-28 15:50:00,167.0,167.03,166.81,166.82,60645.0,167.0,167.03,166.81,166.82,60645.0
2016-11-28 15:55:00,166.83,167.08,166.55,167.02,121412.0,166.83,167.08,166.55,167.02,121412.0
2016-11-29 09:30:00,166.01,167.82,166.01,167.71,65437.0,166.01,167.82,166.01,167.71,65437.0
2016-11-29 09:35:00,167.9,168.13,167.31,167.6,36400.0,167.9,168.13,167.31,167.6,36400.0
2016-11-29 09:40:00,167.36,167.43,167.04,167.31,15348.0,167.36,167.43,167.04,167.31,15348.0
2016-11-29 09:45:00,167.26,167.27,166.32,166.32,26822.0,167.26,167.27,166.32,166.32,26822.0
2016-11-29 09:50:00,166.39,166.71,166.0,166.45,15188.0,166.39,166.71,166.0,166.45,15188.0
2016-11-29 09:55:00,166.4,167.0,166.36,166.97,21148.0,166.4,167.0,166.36,166.97,21148.0
2016-11-29 10:00:00,167.01,167.3,166.85,167.08,15140.0,167.01,167.3,166.85,167.08,15140.0
2016-11-29 10:05:00,167.14,167.76,166.94,167.13,45016.0,167.14,167.76,166.94,167.13,45016.0
2016-11-29 10:10:00,167.12,167.34,166.96,167.31,10356.0,167.12,167.34,166.96,167.31,10356.0
2016-11-29 10:15:00,167.26,167.45,167.08,167.45,9470.0,167.26,167.45,167.08,167.45,9470.0
2016-11-29 10:20:00,167.42,167.81,167.38,167.55,22921.0,167.42,167.81,167.38,167.55,22921.0
2016-11-29 10:25:00,167.48,167.59,167.27,167.32,8280.0,167.48,167.59,167.27,167.32,8280.0
2016-11-29 10:30:00,167.33,167.61,167.19,167.25,15200.0,167.33,167.61,167.19,167.25,15200.0
2016-11-29 10:35:00,167.24,167.45,167.15,167.45,6800.0,167.24,167.45,167.15,167.45,6800.0
2016-11-29 10:40:00,167.5,168.48,167.47,168.48,38490.0,167.5,168.48,167.47,168.48,38490.0
2016-11-29 10:45:00,168.48,169.17,168.45,168.8,89055.0,168.48,169.17,168.45,168.8,89055.0
2016-11-29 10:50:00,168.84,169.19,168.78,169.13,32885.0,168.84,169.19,168.78,169.13,32885.0
2016-11-29 10:55:00,169.1,169.91,169.1,169.91,51089.0,169.1,169.91,169.1,169.91,51089.0
2016-11-29 11:00:00,169.86,169.89,168.94,168.99,40351.0,169.86,169.89,168.94,168.99,40351.0
2016-11-29 11:05:00,168.97,169.07,168.75,169.06,16146.0,168.97,169.07,168.75,169.06,16146.0
2016-11-29 11:10:00,169.01,169.11,168.87,169.03,12954.0,169.01,169.11,168.87,169.03,12954.0
2016-11-29 11:15:00,169.02,169.14,168.61,168.64,13906.0,169.02,169.14,168.61,168.64,13906.0
2016-11-29 11:20:00,168.55,168.77,168.35,168.56,10470.0,168.55,168.77,168.35,168.56,10470.0
2016-11-29 11:25:00,168.56,168.85,168.56,168.83,22228.0,168.56,168.85,168.56,168.83,22228.0
2016-11-29 11:30:00,168.83,169.5,168.8,169.47,19967.0,168.83,169.5,168.8,169.47,19967.0
2016-11-29 11:35:00,169.49,169.83,169.49,169.6,17285.0,169.49,169.83,169.49,169.6,17285.0
2016-11-29 11:40:00,169.56,169.61,169.33,169.33,20830.0,169.56,169.61,169.33,169.33,20830.0
2016-11-29 11:45:00,169.34,169.52,169.18,169.21,11443.0,169.34,169.52,169.18,169.21,11443.0
2016-11-29 11:50:00,169.22,169.48,169.21,169.42,9400.0,169.22,169.48,169.21,169.42,9400.0
2016-11-29 11:55:00,169.45,169.93,169.45,169.83,35881.0,169.45,169.93,169.45,169.83,35881.0
2016-11-29 12:00:00,169.88,169.99,169.48,169.88,19809.0,169.88,169.99,169.48,169.88,19809.0
2016-11-29 12:05:00,169.94,170.13,169.81,169.92,45414.0,169.94,170.13,169.81,169.92,45414.0
2016-11-29 12:10:00,169.95,170.3,169.9,170.05,66721.0,169.95,170.3,169.9,170.05,66721.0
2016-11-29 12:15:00,170.0,170.04,169.69,169.8,30453.0,170.0,170.04,169.69,169.8,30453.0
2016-11-29 12:20:00,169.84,170.09,169.49,169.58,16696.0,169.84,170.09,169.49,169.58,16696.0
2016-11-29 12:25:00,169.67,170.3,169.67,170.29,15747.0,169.67,170.3,169.67,170.29,15747.0
2016-11-29 12:30:00,170.19,170.43,170.19,170.41,16994.0,170.19,170.43,170.19,170.41,16994.0
2016-11-29 12:35:00,170.43,170.47,170.14,170.36,20462.0,170.43,170.47,170.14,170.36,20462.0
2016-11-29 12:40:00,170.34,170.54,170.2,170.35,23013.0,170.34,170.54,170.2,170.35,23013.0
2016-11-29 12:45:00,170.38,170.83,170.29,170.61,20101.0,170.38,170.83,170.29,170.61,20101.0
2016-11-29 12:50:00,170.59,170.83,170.45,170.59,17299.0,170.59,170.83,170.45,170.59,17299.0
2016-11-29 12:55:00,170.59,170.79,170.28,170.79,10911.0,170.59,170.79,170.28,170.79,10911.0
2016-11-29 13:00:00,170.79,170.87,170.58,170.67,11332.0,170.79,170.87,170.58,170.67,11332.0
2016-11-29 13:05:00,170.7,170.88,170.62,170.8,14122.0,170.7,170.88,170.62,170.8,14122.0
2016-11-29 13:10:00,170.8,170.92,170.73,170.89,18442.0,170.8,170.92,170.73,170.89,18442.0
2016-11-29 13:15:00,170.89,171.19,170.84,171.15,21002.0,170.89,171.19,170.84,171.15,21002.0
2016-11-29 13:20:00,171.16,171.24,170.94,171.08,15797.0,171.16,171.24,170.94,171.08,15797.0
2016-11-29 13:25:00,171.09,171.2,170.83,171.09,16387.0,171.09,171.2,170.83,171.09,16387.0
2016-11-29 13:30:00,171.09,171.16,170.76,170.83,12470.0,171.09,171.16,170.76,170.83,12470.0
2016-11-29 13:35:00,170.9,171.0,170.67,170.95,10925.0,170.9,171.0,170.67,170.95,10925.0
2016-11-29 13:40:00,170.9,171.1,170.24,170.24,43805.0,170.9,171.1,170.24,170.24,43805.0
2016-11-29 13:45:00,170.33,170.33,169.5,170.21,65920.0,170.33,170.33,169.5,170.21,65920.0
2016-11-29 13:50:00,170.14,170.19,169.71,169.87,13821.0,170.14,170.19,169.71,169.87,13821.0
2016-11-29 13:55:00,169.93,170.35,169.88,170.19,10422.0,169.93,170.35,169.88,170.19,10422.0
2016-11-29 14:00:00,170.13,170.17,169.91,170.01,8684.0,170.13,170.17,169.91,170.01,8684.0
2016-11-29 14:05:00,170.05,170.19,170.02,170.13,7302.0,170.05,170.19,170.02,170.13,7302.0
2016-11-29 14:10:00,170.19,170.33,170.03,170.1,8290.0,170.19,170.33,170.03,170.1,8290.0
2016-11-29 14:15:00,170.14,170.25,169.83,170.01,12513.0,170.14,170.25,169.83,170.01,12513.0
2016-11-29 14:20:00,170.02,170.3,169.99,170.21,8049.0,170.02,170.3,169.99,170.21,8049.0
2016-11-29 14:25:00,170.26,170.26,170.04,170.14,5998.0,170.26,170.26,170.04,170.14,5998.0
2016-11-29 14:30:00,170.11,170.3,170.11,170.25,7894.0,170.11,170.3,170.11,170.25,7894.0
2016-11-29 14:35:00,170.33,170.42,170.16,170.18,6734.0,170.33,170.42,170.16,170.18,6734.0
2016-11-29 14:40:00,170.2,170.33,170.05,170.18,5909.0,170.2,170.33,170.05,170.18,5909.0
2016-11-29 14:45:00,170.2,170.31,170.06,170.13,11154.0,170.2,170.31,170.06,170.13,11154.0
2016-11-29 14:50:00,170.19,170.19,169.87,170.05,8411.0,170.19,170.19,169.87,170.05,8411.0
2016-11-29 14:55:00,170.03,170.27,169.77,169.86,10052.0,170.03,170.27,169.77,169.86,10052.0
2016-11-29 15:00:00,169.86,169.86,169.45,169.51,13233.0,169.86,169.86,169.45,169.51,13233.0
2016-11-29 15:05:00,169.53,169.92,169.48,169.91,10716.0,169.53,169.92,169.48,169.91,10716.0
2016-11-29 15:10:00,169.87,169.95,169.72,169.82,36251.0,169.87,169.95,169.72,169.82,36251.0
2016-11-29 15:15:00,169.77,169.85,169.43,169.67,19881.0,169.77,169.85,169.43,169.67,19881.0
2016-11-29 15:20:00,169.62,169.83,169.51,169.62,23003.0,169.62,169.83,169.51,169.62,23003.0
2016-11-29 15:25:00,169.59,169.67,169.41,169.56,16822.0,169.59,169.67,169.41,169.56,16822.0
2016-11-29 15:30:00,169.59,169.65,169.35,169.62,19914.0,169.59,169.65,169.35,169.62,19914.0
2016-11-29 15:35:00,169.66,169.79,169.45,169.5,26861.0,169.66,169.79,169.45,169.5,26861.0
2016-11-29 15:40:00,169.49,169.75,169.48,169.71,22724.0,169.49,169.75,169.48,169.71,22724.0
2016-11-29 15:45:00,169.67,169.77,169.54,169.73,30219.0,169.67,169.77,169.54,169.73,30219.0
2016-11-29 15:50:00,169.67,169.68,169.23,169.26,91822.0,169.67,169.68,169.23,169.26,91822.0
2016-11-29 15:55:00,169.3,169.6,169.08,169.17,180178.0,169.3,169.6,169.08,169.17,180178.0
2016-11-30 09:30:00,169.99,170.48,169.47,169.87,67028.0,169.99,170.48,169.47,169.87,67028.0
2016-11-30 09:35:00,169.89,170.31,169.81,170.17,13581.0,169.89,170.31,169.81,170.17,13581.0
2016-11-30 09:40:00,170.3,171.55,170.27,170.99,89275.0,170.3,171.55,170.27,170.99,89275.0
2016-11-30 09:45:00,170.96,171.13,170.14,170.21,31687.0,170.96,171.13,170.14,170.21,31687.0
2016-11-30 09:50:00,170.2,170.2,169.7,169.87,25848.0,170.2,170.2,169.7,169.87,25848.0
2016-11-30 09:55:00,169.91,170.01,169.2,169.48,29429.0,169.91,170.01,169.2,169.48,29429.0
2016-11-30 10:00:00,169.66,169.66,169.04,169.07,22507.0,169.66,169.66,169.04,169.07,22507.0
2016-11-30 10:05:00,169.01,169.04,168.33,168.64,20561.0,169.01,169.04,168.33,168.64,20561.0
2016-11-30 10:10:00,168.68,168.75,168.19,168.24,12583.0,168.68,168.75,168.19,168.24,12583.0
2016-11-30 10:15:00,168.23,168.23,167.58,167.68,26079.0,168.23,168.23,167.58,167.68,26079.0
2016-11-30 10:20:00,167.63,167.63,166.86,166.99,34827.0,167.63,167.63,166.86,166.99,34827.0
2016-11-30 10:25:00,166.96,167.57,166.96,167.3,32446.0,166.96,167.57,166.96,167.3,32446.0
2016-11-30 10:30:00,167.39,167.45,167.0,167.34,128162.0,167.39,167.45,167.0,167.34,128162.0
2016-11-30 10:35:00,167.38,167.64,167.12,167.43,15500.0,167.38,167.64,167.12,167.43,15500.0
2016-11-30 10:40:00,167.52,168.12,167.42,167.72,15757.0,167.52,168.12,167.42,167.72,15757.0
2016-11-30 10:45:00,167.67,167.76,167.44,167.69,12581.0,167.67,167.76,167.44,167.69,12581.0
2016-11-30 10:50:00,167.62,167.92,167.5,167.92,13658.0,167.62,167.92,167.5,167.92,13658.0
2016-11-30 10:55:00,167.88,167.94,167.41,167.47,21735.0,167.88,167.94,167.41,167.47,21735.0
2016-11-30 11:00:00,167.41,167.71,167.41,167.46,30444.0,167.41,167.71,167.41,167.46,30444.0
2016-11-30 11:05:00,167.46,167.91,167.45,167.66,17400.0,167.46,167.91,167.45,167.66,17400.0
2016-11-30 11:10:00,167.64,167.95,167.63,167.93,11152.0,167.64,167.95,167.63,167.93,11152.0
2016-11-30 11:15:00,167.93,167.96,167.46,167.72,15806.0,167.93,167.96,167.46,167.72,15806.0
2016-11-30 11:20:00,167.72,168.14,167.7,167.7,24328.0,167.72,168.14,167.7,167.7,24328.0
2016-11-30 11:25:00,167.84,167.93,167.44,167.58,22330.0,167.84,167.93,167.44,167.58,22330.0
2016-11-30 11:30:00,167.58,167.75,167.3,167.63,28030.0,167.58,167.75,167.3,167.63,28030.0
2016-11-30 11:35:00,167.6,167.99,167.6,167.87,11411.0,167.6,167.99,167.6,167.87,11411.0
2016-11-30 11:40:00,167.9,168.09,167.78,168.0,7403.0,167.9,168.09,167.78,168.0,7403.0
2016-11-30 11:45:00,168.0,168.02,167.56,167.66,13782.0,168.0,168.02,167.56,167.66,13782.0
2016-11-30 11:50:00,167.55,167.62,167.3,167.5,22872.0,167.55,167.62,167.3,167.5,22872.0
2016-11-30 11:55:00,167.42,167.79,167.34,167.49,30282.0,167.42,167.79,167.34,167.49,30282.0
2016-11-30 12:00:00,167.46,167.46,166.75,166.92,27535.0,167.46,167.46,166.75,166.92,27535.0
2016-11-30 12:05:00,166.88,167.03,166.49,166.83,44563.0,166.88,167.03,166.49,166.83,44563.0
2016-11-30 12:10:00,166.83,167.17,166.73,167.07,20872.0,166.83,167.17,166.73,167.07,20872.0
2016-11-30 12:15:00,167.01,167.1,166.65,166.69,19050.0,167.01,167.1,166.65,166.69,19050.0
2016-11-30 12:20:00,166.71,167.06,166.66,166.81,13255.0,166.71,167.06,166.66,166.81,13255.0
2016-11-30 12:25:00,166.75,167.19,166.71,167.09,11484.0,166.75,167.19,166.71,167.09,11484.0
2016-11-30 12:30:00,167.06,167.5,167.02,167.41,11150.0,167.06,167.5,167.02,167.41,11150.0
2016-11-30 12:35:00,167.35,167.79,167.12,167.79,14596.0,167.35,167.79,167.12,167.79,14596.0
2016-11-30 12:40:00,167.79,168.15,167.77,168.08,12954.0,167.79,168.15,167.77,168.08,12954.0
2016-11-30 12:45:00,167.99,168.29,167.8,168.29,12279.0,167.99,168.29,167.8,168.29,12279.0
2016-11-30 12:50:00,168.29,168.3,167.9,168.05,9718.0,168.29,168.3,167.9,168.05,9718.0
2016-11-30 12:55:00,168.05,168.3,167.99,168.21,9650.0,168.05,168.3,167.99,168.21,9650.0
2016-11-30 13:00:00,168.22,168.3,167.72,167.85,7300.0,168.22,168.3,167.72,167.85,7300.0
2016-11-30 13:05:00,167.85,168.07,167.69,167.86,8600.0,167.85,168.07,167.69,167.86,8600.0
2016-11-30 13:10:00,167.81,167.92,167.61,167.71,12631.0,167.81,167.92,167.61,167.71,12631.0
2016-11-30 13:15:00,167.66,167.67,167.01,167.05,10422.0,167.66,167.67,167.01,167.05,10422.0
2016-11-30 13:20:00,167.14,167.14,166.82,166.82,173912.0,167.14,167.14,166.82,166.82,173912.0
2016-11-30 13:25:00,166.93,166.94,166.68,166.69,13107.0,166.93,166.94,166.68,166.69,13107.0
2016-11-30 13:30:00,166.7,166.94,166.62,166.83,20834.0,166.7,166.94,166.62,166.83,20834.0
2016-11-30 13:35:00,166.75,167.13,166.73,166.89,23980.0,166.75,167.13,166.73,166.89,23980.0
2016-11-30 13:40:00,166.88,166.89,166.61,166.66,22997.0,166.88,166.89,166.61,166.66,22997.0
2016-11-30 13:45:00,166.65,166.87,166.64,166.77,18016.0,166.65,166.87,166.64,166.77,18016.0
2016-11-30 13:50:00,166.73,167.12,166.68,166.85,28126.0,166.73,167.12,166.68,166.85,28126.0
2016-11-30 13:55:00,166.85,167.19,166.78,167.08,22244.0,166.85,167.19,166.78,167.08,22244.0
2016-11-30 14:00:00,167.12,167.27,166.83,167.0,6680.0,167.12,167.27,166.83,167.0,6680.0
2016-11-30 14:05:00,166.99,166.99,166.65,166.76,22375.0,166.99,166.99,166.65,166.76,22375.0
2016-11-30 14:10:00,166.77,166.9,166.67,166.71,10352.0,166.77,166.9,166.67,166.71,10352.0
2016-11-30 14:15:00,166.75,167.14,166.67,167.04,9103.0,166.75,167.14,166.67,167.04,9103.0
2016-11-30 14:20:00,167.02,167.18,166.87,167.0,13483.0,167.02,167.18,166.87,167.0,13483.0
2016-11-30 14:25:00,166.91,167.07,166.88,167.03,9367.0,166.91,167.07,166.88,167.03,9367.0
2016-11-30 14:30:00,166.93,167.08,166.82,166.84,14428.0,166.93,167.08,166.82,166.84,14428.0
2016-11-30 14:35:00,166.79,167.05,166.79,166.98,11514.0,166.79,167.05,166.79,166.98,11514.0
2016-11-30 14:40:00,166.98,167.13,166.95,167.08,8271.0,166.98,167.13,166.95,167.08,8271.0
2016-11-30 14:45:00,167.03,167.1,166.95,167.05,9236.0,167.03,167.1,166.95,167.05,9236.0
2016-11-30 14:50:00,167.05,167.08,166.8,167.04,13051.0,167.05,167.08,166.8,167.04,13051.0
2016-11-30 14:55:00,166.95,167.06,166.72,166.72,9721.0,166.95,167.06,166.72,166.72,9721.0
2016-11-30 15:00:00,166.76,167.03,166.72,166.98,7754.0,166.76,167.03,166.72,166.98,7754.0
2016-11-30 15:05:00,166.98,167.03,166.78,166.79,9301.0,166.98,167.03,166.78,166.79,9301.0
2016-11-30 15:10:00,166.81,166.86,166.73,166.84,8078.0,166.81,166.86,166.73,166.84,8078.0
2016-11-30 15:15:00,166.82,167.05,166.81,166.97,8722.0,166.82,167.05,166.81,166.97,8722.0
2016-11-30 15:20:00,167.02,167.14,166.99,167.06,9021.0,167.02,167.14,166.99,167.06,9021.0
2016-11-30 15:25:00,167.05,167.27,167.04,167.19,10664.0,167.05,167.27,167.04,167.19,10664.0
2016-11-30 15:30:00,167.22,167.34,167.21,167.23,17519.0,167.22,167.34,167.21,167.23,17519.0
2016-11-30 15:35:00,167.28,167.33,167.22,167.28,13225.0,167.28,167.33,167.22,167.28,13225.0
2016-11-30 15:40:00,167.28,167.32,167.17,167.18,25073.0,167.28,167.32,167.17,167.18,25073.0
2016-11-30 15:45:00,167.15,167.2,166.77,166.89,34196.0,167.15,167.2,166.77,166.89,34196.0
2016-11-30 15:50:00,166.83,166.96,166.77,166.91,38804.0,166.83,166.96,166.77,166.91,38804.0
2016-11-30 15:55:00,166.92,167.09,166.85,166.96,128764.0,166.92,167.09,166.85,166.96,128764.0
2016-12-01 09:30:00,167.52,167.82,166.16,166.34,42084.0,167.52,167.82,166.16,166.34,42084.0
2016-12-01 09:35:00,166.5,166.68,166.2,166.21,15363.0,166.5,166.68,166.2,166.21,15363.0
2016-12-01 09:40:00,166.3,166.4,165.25,165.29,40947.0,166.3,166.4,165.25,165.29,40947.0
2016-12-01 09:45:00,165.38,165.96,165.32,165.59,15953.0,165.38,165.96,165.32,165.59,15953.0
2016-12-01 09:50:00,165.76,166.0,165.12,165.22,25919.0,165.76,166.0,165.12,165.22,25919.0
2016-12-01 09:55:00,165.21,165.66,164.9,165.29,10749.0,165.21,165.66,164.9,165.29,10749.0
2016-12-01 10:00:00,165.17,165.72,165.1,165.44,17904.0,165.17,165.72,165.1,165.44,17904.0
2016-12-01 10:05:00,165.41,165.61,164.83,165.11,44695.0,165.41,165.61,164.83,165.11,44695.0
2016-12-01 10:10:00,164.93,165.21,164.83,165.11,24536.0,164.93,165.21,164.83,165.11,24536.0
2016-12-01 10:15:00,165.01,165.11,164.85,164.97,18423.0,165.01,165.11,164.85,164.97,18423.0
2016-12-01 10:20:00,165.08,165.2,164.85,165.01,17794.0,165.08,165.2,164.85,165.01,17794.0
2016-12-01 10:25:00,165.07,165.24,164.88,164.88,9137.0,165.07,165.24,164.88,164.88,9137.0
2016-12-01 10:30:00,164.9,164.91,164.72,164.84,12010.0,164.9,164.91,164.72,164.84,12010.0
2016-12-01 10:35:00,164.78,165.14,164.63,164.79,36757.0,164.78,165.14,164.63,164.79,36757.0
2016-12-01 10:40:00,164.79,164.88,164.49,164.49,18828.0,164.79,164.88,164.49,164.49,18828.0
2016-12-01 10:45:00,164.49,164.83,164.38,164.38,11197.0,164.49,164.83,164.38,164.38,11197.0
2016-12-01 10:50:00,164.4,164.45,163.65,164.04,36012.0,164.4,164.45,163.65,164.04,36012.0
2016-12-01 10:55:00,164.0,164.32,163.87,164.24,22411.0,164.0,164.32,163.87,164.24,22411.0
2016-12-01 11:00:00,164.29,164.61,164.03,164.59,19404.0,164.29,164.61,164.03,164.59,19404.0
2016-12-01 11:05:00,164.53,164.83,164.38,164.74,19238.0,164.53,164.83,164.38,164.74,19238.0
2016-12-01 11:10:00,164.69,164.72,164.3,164.44,19993.0,164.69,164.72,164.3,164.44,19993.0
2016-12-01 11:15:00,164.42,164.64,164.31,164.44,28447.0,164.42,164.64,164.31,164.44,28447.0
2016-12-01 11:20:00,164.41,164.48,164.23,164.3,31997.0,164.41,164.48,164.23,164.3,31997.0
2016-12-01 11:25:00,164.39,164.66,164.18,164.54,19290.0,164.39,164.66,164.18,164.54,19290.0
2016-12-01 11:30:00,164.43,164.74,164.36,164.58,7384.0,164.43,164.74,164.36,164.58,7384.0
2016-12-01 11:35:00,164.59,164.69,164.21,164.39,5595.0,164.59,164.69,164.21,164.39,5595.0
2016-12-01 11:40:00,164.42,164.43,164.09,164.2,10849.0,164.42,164.43,164.09,164.2,10849.0
2016-12-01 11:45:00,164.28,164.55,164.18,164.44,7100.0,164.28,164.55,164.18,164.44,7100.0
2016-12-01 11:50:00,164.36,164.43,164.23,164.28,6071.0,164.36,164.43,164.23,164.28,6071.0
2016-12-01 11:55:00,164.23,164.27,163.88,163.88,9372.0,164.23,164.27,163.88,163.88,9372.0
2016-12-01 12:00:00,163.91,163.91,163.58,163.61,15926.0,163.91,163.91,163.58,163.61,15926.0
2016-12-01 12:05:00,163.56,163.85,163.52,163.75,8830.0,163.56,163.85,163.52,163.75,8830.0
2016-12-01 12:10:00,163.71,163.9,163.66,163.68,10467.0,163.71,163.9,163.66,163.68,10467.0
2016-12-01 12:15:00,163.74,164.01,163.74,163.95,16408.0,163.74,164.01,163.74,163.95,16408.0
2016-12-01 12:20:00,163.95,163.98,163.42,163.52,20881.0,163.95,163.98,163.42,163.52,20881.0
2016-12-01 12:25:00,163.55,164.0,163.51,163.84,24626.0,163.55,164.0,163.51,163.84,24626.0
2016-12-01 12:30:00,163.84,164.16,163.84,163.93,31568.0,163.84,164.16,163.84,163.93,31568.0
2016-12-01 12:35:00,163.98,164.01,163.78,163.83,15770.0,163.98,164.01,163.78,163.83,15770.0
2016-12-01 12:40:00,163.78,163.85,163.62,163.65,31645.0,163.78,163.85,163.62,163.65,31645.0
2016-12-01 12:45:00,163.76,163.78,163.53,163.66,7529.0,163.76,163.78,163.53,163.66,7529.0
2016-12-01 12:50:00,163.56,163.61,163.17,163.19,14564.0,163.56,163.61,163.17,163.19,14564.0
2016-12-01 12:55:00,163.19,163.26,163.12,163.24,9573.0,163.19,163.26,163.12,163.24,9573.0
2016-12-01 13:00:00,163.21,163.21,163.05,163.14,16882.0,163.21,163.21,163.05,163.14,16882.0
2016-12-01 13:05:00,163.07,163.27,162.56,162.68,39062.0,163.07,163.27,162.56,162.68,39062.0
2016-12-01 13:10:00,162.66,163.11,162.56,163.11,34376.0,162.66,163.11,162.56,163.11,34376.0
2016-12-01 13:15:00,163.13,163.31,163.07,163.21,28963.0,163.13,163.31,163.07,163.21,28963.0
2016-12-01 13:20:00,163.21,163.3,162.89,163.09,27648.0,163.21,163.3,162.89,163.09,27648.0
2016-12-01 13:25:00,163.13,163.14,162.72,162.89,9122.0,163.13,163.14,162.72,162.89,9122.0
2016-12-01 13:30:00,162.92,163.28,162.89,163.17,10471.0,162.92,163.28,162.89,163.17,10471.0
2016-12-01 13:35:00,163.08,163.7,163.08,163.67,22523.0,163.08,163.7,163.08,163.67,22523.0
2016-12-01 13:40:00,163.66,163.68,163.3,163.37,12456.0,163.66,163.68,163.3,163.37,12456.0
2016-12-01 13:45:00,163.36,163.4,163.16,163.29,8041.0,163.36,163.4,163.16,163.29,8041.0
2016-12-01 13:50:00,163.26,163.29,162.92,163.21,8773.0,163.26,163.29,162.92,163.21,8773.0
2016-12-01 13:55:00,163.21,163.28,162.92,163.08,11902.0,163.21,163.28,162.92,163.08,11902.0
2016-12-01 14:00:00,163.08,163.21,162.91,163.01,6111.0,163.08,163.21,162.91,163.01,6111.0
2016-12-01 14:05:00,163.01,163.25,162.9,163.18,17545.0,163.01,163.25,162.9,163.18,17545.0
2016-12-01 14:10:00,163.15,163.23,163.01,163.16,11084.0,163.15,163.23,163.01,163.16,11084.0
2016-12-01 14:15:00,163.18,163.64,163.12,163.64,9089.0,163.18,163.64,163.12,163.64,9089.0
2016-12-01 14:20:00,163.51,163.51,163.3,163.43,7760.0,163.51,163.51,163.3,163.43,7760.0
2016-12-01 14:25:00,163.46,163.64,163.32,163.38,6057.0,163.46,163.64,163.32,163.38,6057.0
2016-12-01 14:30:00,163.32,163.55,163.17,163.47,7925.0,163.32,163.55,163.17,163.47,7925.0
2016-12-01 14:35:00,163.35,163.41,163.17,163.41,9389.0,163.35,163.41,163.17,163.41,9389.0
2016-12-01 14:40:00,163.44,163.85,163.41,163.85,8507.0,163.44,163.85,163.41,163.85,8507.0
2016-12-01 14:45:00,163.8,163.88,163.53,163.53,9259.0,163.8,163.88,163.53,163.53,9259.0
2016-12-01 14:50:00,163.53,163.64,163.27,163.27,7537.0,163.53,163.64,163.27,163.27,7537.0
2016-12-01 14:55:00,163.42,163.42,163.2,163.2,9742.0,163.42,163.42,163.2,163.2,9742.0
2016-12-01 15:00:00,163.2,163.37,163.16,163.25,14896.0,163.2,163.37,163.16,163.25,14896.0
2016-12-01 15:05:00,163.15,163.16,162.82,162.87,14814.0,163.15,163.16,162.82,162.87,14814.0
2016-12-01 15:10:00,162.93,163.06,162.88,163.01,14575.0,162.93,163.06,162.88,163.01,14575.0
2016-12-01 15:15:00,162.96,162.96,162.66,162.73,17864.0,162.96,162.96,162.66,162.73,17864.0
2016-12-01 15:20:00,162.72,162.74,162.36,162.36,26652.0,162.72,162.74,162.36,162.36,26652.0
2016-12-01 15:25:00,162.32,162.55,162.31,162.47,19030.0,162.32,162.55,162.31,162.47,19030.0
2016-12-01 15:30:00,162.53,162.53,162.35,162.37,19206.0,162.53,162.53,162.35,162.37,19206.0
2016-12-01 15:35:00,162.41,162.44,162.3,162.32,26289.0,162.41,162.44,162.3,162.32,26289.0
2016-12-01 15:40:00,162.36,162.4,162.17,162.2,40295.0,162.36,162.4,162.17,162.2,40295.0
2016-12-01 15:45:00,162.21,162.21,161.8,161.87,53564.0,162.21,162.21,161.8,161.87,53564.0
2016-12-01 15:50:00,161.84,162.82,161.84,162.77,100381.0,161.84,162.82,161.84,162.77,100381.0
2016-12-01 15:55:00,162.77,163.09,162.5,162.9,200138.0,162.77,163.09,162.5,162.9,200138.0
2016-12-02 09:30:00,162.95,163.49,162.33,163.1,72124.0,162.95,163.49,162.33,163.1,72124.0
2016-12-02 09:35:00,163.24,163.78,163.13,163.46,78466.0,163.24,163.78,163.13,163.46,78466.0
2016-12-02 09:40:00,163.47,163.75,163.11,163.29,29171.0,163.47,163.75,163.11,163.29,29171.0
2016-12-02 09:45:00,163.11,163.29,162.54,162.73,37242.0,163.11,163.29,162.54,162.73,37242.0
2016-12-02 09:50:00,162.68,163.25,162.35,162.77,46543.0,162.68,163.25,162.35,162.77,46543.0
2016-12-02 09:55:00,162.81,163.23,162.76,163.05,34223.0,162.81,163.23,162.76,163.05,34223.0
2016-12-02 10:00:00,163.07,163.88,163.07,163.37,57368.0,163.07,163.88,163.07,163.37,57368.0
2016-12-02 10:05:00,163.47,163.5,163.24,163.5,13406.0,163.47,163.5,163.24,163.5,13406.0
2016-12-02 10:10:00,163.39,163.47,162.17,162.17,31684.0,163.39,163.47,162.17,162.17,31684.0
2016-12-02 10:15:00,162.18,163.0,162.12,162.81,35517.0,162.18,163.0,162.12,162.81,35517.0
2016-12-02 10:20:00,162.84,162.84,162.2,162.32,13920.0,162.84,162.84,162.2,162.32,13920.0
2016-12-02 10:25:00,162.38,162.74,162.37,162.46,28417.0,162.38,162.74,162.37,162.46,28417.0
2016-12-02 10:30:00,162.51,162.82,162.34,162.54,12398.0,162.51,162.82,162.34,162.54,12398.0
2016-12-02 10:35:00,162.54,162.69,162.35,162.51,18971.0,162.54,162.69,162.35,162.51,18971.0
2016-12-02 10:40:00,162.53,162.71,162.41,162.62,28012.0,162.53,162.71,162.41,162.62,28012.0
2016-12-02 10:45:00,162.66,162.73,162.3,162.31,15253.0,162.66,162.73,162.3,162.31,15253.0
2016-12-02 10:50:00,162.48,162.68,161.89,161.89,33771.0,162.48,162.68,161.89,161.89,33771.0
2016-12-02 10:55:00,161.88,162.22,161.75,162.11,31626.0,161.88,162.22,161.75,162.11,31626.0
2016-12-02 11:00:00,162.24,162.61,162.13,162.47,17209.0,162.24,162.61,162.13,162.47,17209.0
2016-12-02 11:05:00,162.57,162.63,162.13,162.24,12430.0,162.57,162.63,162.13,162.24,12430.0
2016-12-02 11:10:00,162.31,162.32,162.11,162.18,14819.0,162.31,162.32,162.11,162.18,14819.0
2016-12-02 11:15:00,162.15,162.25,162.1,162.16,12371.0,162.15,162.25,162.1,162.16,12371.0
2016-12-02 11:20:00,162.19,162.42,162.14,162.33,25656.0,162.19,162.42,162.14,162.33,25656.0
2016-12-02 11:25:00,162.28,162.42,162.21,162.31,16800.0,162.28,162.42,162.21,162.31,16800.0
2016-12-02 11:30:00,162.19,162.24,161.92,161.92,8995.0,162.19,162.24,161.92,161.92,8995.0
2016-12-02 11:35:00,161.99,161.99,161.76,161.78,15883.0,161.99,161.99,161.76,161.78,15883.0
2016-12-02 11:40:00,161.75,161.88,161.52,161.55,12518.0,161.75,161.88,161.52,161.55,12518.0
2016-12-02 11:45:00,161.58,161.73,161.5,161.61,10682.0,161.58,161.73,161.5,161.61,10682.0
2016-12-02 11:50:00,161.61,161.65,161.45,161.65,22197.0,161.61,161.65,161.45,161.65,22197.0
2016-12-02 11:55:00,161.65,161.65,161.29,161.29,16221.0,161.65,161.65,161.29,161.29,16221.0
2016-12-02 12:00:00,161.29,161.35,161.12,161.28,29138.0,161.29,161.35,161.12,161.28,29138.0
2016-12-02 12:05:00,161.29,161.3,160.84,160.84,26424.0,161.29,161.3,160.84,160.84,26424.0
2016-12-02 12:10:00,160.88,161.45,160.79,161.44,35995.0,160.88,161.45,160.79,161.44,35995.0
2016-12-02 12:15:00,161.44,162.05,161.44,162.04,21393.0,161.44,162.05,161.44,162.04,21393.0
2016-12-02 12:20:00,162.03,162.08,161.7,161.81,13457.0,162.03,162.08,161.7,161.81,13457.0
2016-12-02 12:25:00,161.76,161.8,161.37,161.67,21691.0,161.76,161.8,161.37,161.67,21691.0
2016-12-02 12:30:00,161.7,161.91,161.7,161.88,3523.0,161.7,161.91,161.7,161.88,3523.0
2016-12-02 12:35:00,161.84,161.84,161.5,161.7,7100.0,161.84,161.84,161.5,161.7,7100.0
2016-12-02 12:40:00,161.7,161.97,161.7,161.78,9370.0,161.7,161.97,161.7,161.78,9370.0
2016-12-02 12:45:00,161.77,161.95,161.55,161.74,15239.0,161.77,161.95,161.55,161.74,15239.0
2016-12-02 12:50:00,161.85,161.93,161.63,161.7,13614.0,161.85,161.93,161.63,161.7,13614.0
2016-12-02 12:55:00,161.7,161.96,161.7,161.82,8892.0,161.7,161.96,161.7,161.82,8892.0
2016-12-02 13:00:00,161.81,161.83,161.66,161.66,2257.0,161.81,161.83,161.66,161.66,2257.0
2016-12-02 13:05:00,161.6,161.67,161.34,161.61,27626.0,161.6,161.67,161.34,161.61,27626.0
2016-12-02 13:10:00,161.58,161.66,161.42,161.66,36736.0,161.58,161.66,161.42,161.66,36736.0
2016-12-02 13:15:00,161.64,161.64,161.39,161.53,6571.0,161.64,161.64,161.39,161.53,6571.0
2016-12-02 13:20:00,161.57,161.57,161.45,161.5,4168.0,161.57,161.57,161.45,161.5,4168.0
2016-12-02 13:25:00,161.53,161.91,161.53,161.8,11810.0,161.53,161.91,161.53,161.8,11810.0
2016-12-02 13:30:00,161.73,161.98,161.66,161.92,23108.0,161.73,161.98,161.66,161.92,23108.0
2016-12-02 13:35:00,161.95,162.03,161.88,161.93,7531.0,161.95,162.03,161.88,161.93,7531.0
2016-12-02 13:40:00,161.92,162.23,161.92,162.11,10900.0,161.92,162.23,161.92,162.11,10900.0
2016-12-02 13:45:00,162.11,162.11,161.92,162.02,4200.0,162.11,162.11,161.92,162.02,4200.0
2016-12-02 13:50:00,162.02,162.07,161.95,161.95,12510.0,162.02,162.07,161.95,161.95,12510.0
2016-12-02 13:55:00,162.03,162.04,161.81,161.81,4082.0,162.03,162.04,161.81,161.81,4082.0
2016-12-02 14:00:00,161.85,161.88,161.6,161.74,14421.0,161.85,161.88,161.6,161.74,14421.0
2016-12-02 14:05:00,161.67,161.71,161.42,161.42,75517.0,161.67,161.71,161.42,161.42,75517.0
2016-12-02 14:10:00,161.41,161.61,161.39,161.57,5781.0,161.41,161.61,161.39,161.57,5781.0
2016-12-02 14:15:00,161.58,161.73,161.53,161.53,4875.0,161.58,161.73,161.53,161.53,4875.0
2016-12-02 14:20:00,161.52,161.62,161.48,161.56,3500.0,161.52,161.62,161.48,161.56,3500.0
2016-12-02 14:25:00,161.6,161.6,161.5,161.5,4091.0,161.6,161.6,161.5,161.5,4091.0
2016-12-02 14:30:00,161.61,161.65,161.5,161.65,5159.0,161.61,161.65,161.5,161.65,5159.0
2016-12-02 14:35:00,161.72,161.77,161.6,161.67,6477.0,161.72,161.77,161.6,161.67,6477.0
2016-12-02 14:40:00,161.65,161.68,161.59,161.62,5378.0,161.65,161.68,161.59,161.62,5378.0
2016-12-02 14:45:00,161.69,161.69,161.47,161.47,5552.0,161.69,161.69,161.47,161.47,5552.0
2016-12-02 14:50:00,161.53,161.64,161.52,161.63,1700.0,161.53,161.64,161.52,161.63,1700.0
2016-12-02 14:55:00,161.61,161.61,161.55,161.58,2950.0,161.61,161.61,161.55,161.58,2950.0
2016-12-02 15:00:00,161.57,161.71,161.56,161.69,6068.0,161.57,161.71,161.56,161.69,6068.0
2016-12-02 15:05:00,161.71,161.74,161.59,161.63,5657.0,161.71,161.74,161.59,161.63,5657.0
2016-12-02 15:10:00,161.62,161.63,161.46,161.47,11319.0,161.62,161.63,161.46,161.47,11319.0
2016-12-02 15:15:00,161.46,161.5,161.4,161.42,6866.0,161.46,161.5,161.4,161.42,6866.0
2016-12-02 15:20:00,161.42,161.6,161.42,161.54,6655.0,161.42,161.6,161.42,161.54,6655.0
2016-12-02 15:25:00,161.57,161.63,161.5,161.58,10770.0,161.57,161.63,161.5,161.58,10770.0
2016-12-02 15:30:00,161.59,162.0,161.52,161.94,22473.0,161.59,162.0,161.52,161.94,22473.0
2016-12-02 15:35:00,161.97,161.99,161.75,161.77,14919.0,161.97,161.99,161.75,161.77,14919.0
2016-12-02 15:40:00,161.76,161.94,161.71,161.71,26508.0,161.76,161.94,161.71,161.71,26508.0
2016-12-02 15:45:00,161.77,161.81,161.59,161.63,27718.0,161.77,161.81,161.59,161.63,27718.0
2016-12-02 15:50:00,161.62,161.78,161.55,161.56,34613.0,161.62,161.78,161.55,161.56,34613.0
2016-12-02 15:55:00,161.55,161.74,161.51,161.67,70703.0,161.55,161.74,161.51,161.67,70703.0
2016-12-05 09:30:00,161.72,162.46,161.55,162.28,39661.0,161.72,162.46,161.55,162.28,39661.0
2016-12-05 09:35:00,162.42,162.88,162.09,162.39,22776.0,162.42,162.88,162.09,162.39,22776.0
2016-12-05 09:40:00,162.36,162.87,162.35,162.58,54056.0,162.36,162.87,162.35,162.58,54056.0
2016-12-05 09:45:00,162.57,163.16,162.51,163.0,20261.0,162.57,163.16,162.51,163.0,20261.0
2016-12-05 09:50:00,163.01,163.21,162.82,163.18,17333.0,163.01,163.21,162.82,163.18,17333.0
2016-12-05 09:55:00,163.17,163.53,163.17,163.39,21395.0,163.17,163.53,163.17,163.39,21395.0
2016-12-05 10:00:00,163.5,164.0,163.39,164.0,30719.0,163.5,164.0,163.39,164.0,30719.0
2016-12-05 10:05:00,163.96,164.0,163.42,163.7,14375.0,163.96,164.0,163.42,163.7,14375.0
2016-12-05 10:10:00,163.56,163.98,163.55,163.98,23472.0,163.56,163.98,163.55,163.98,23472.0
2016-12-05 10:15:00,163.83,163.98,163.65,163.76,9899.0,163.83,163.98,163.65,163.76,9899.0
2016-12-05 10:20:00,163.72,163.8,163.53,163.72,7488.0,163.72,163.8,163.53,163.72,7488.0
2016-12-05 10:25:00,163.63,163.89,163.54,163.79,8456.0,163.63,163.89,163.54,163.79,8456.0
2016-12-05 10:30:00,163.89,163.89,163.58,163.76,10066.0,163.89,163.89,163.58,163.76,10066.0
2016-12-05 10:35:00,163.84,164.0,163.66,164.0,13510.0,163.84,164.0,163.66,164.0,13510.0
2016-12-05 10:40:00,163.95,164.39,163.85,164.33,25843.0,163.95,164.39,163.85,164.33,25843.0
2016-12-05 10:45:00,164.38,164.76,164.34,164.59,30621.0,164.38,164.76,164.34,164.59,30621.0
2016-12-05 10:50:00,164.61,164.95,164.6,164.77,17314.0,164.61,164.95,164.6,164.77,17314.0
2016-12-05 10:55:00,164.68,164.95,164.63,164.77,16910.0,164.68,164.95,164.63,164.77,16910.0
2016-12-05 11:00:00,164.77,164.99,164.74,164.99,7849.0,164.77,164.99,164.74,164.99,7849.0
2016-12-05 11:05:00,165.0,165.39,164.84,164.91,26542.0,165.0,165.39,164.84,164.91,26542.0
2016-12-05 11:10:00,164.84,164.98,164.67,164.82,9186.0,164.84,164.98,164.67,164.82,9186.0
2016-12-05 11:15:00,164.8,165.13,164.78,165.05,13919.0,164.8,165.13,164.78,165.05,13919.0
2016-12-05 11:20:00,165.06,165.29,165.03,165.06,12934.0,165.06,165.29,165.03,165.06,12934.0
2016-12-05 11:25:00,165.03,165.03,164.51,164.59,16345.0,165.03,165.03,164.51,164.59,16345.0
2016-12-05 11:30:00,164.53,164.64,164.15,164.33,17097.0,164.53,164.64,164.15,164.33,17097.0
2016-12-05 11:35:00,164.27,164.57,164.26,164.32,22330.0,164.27,164.57,164.26,164.32,22330.0
2016-12-05 11:40:00,164.45,164.55,164.34,164.52,14132.0,164.45,164.55,164.34,164.52,14132.0
2016-12-05 11:45:00,164.45,164.48,164.07,164.1,14773.0,164.45,164.48,164.07,164.1,14773.0
2016-12-05 11:50:00,164.1,164.14,163.88,163.92,22057.0,164.1,164.14,163.88,163.92,22057.0
2016-12-05 11:55:00,163.95,164.24,163.93,164.01,17323.0,163.95,164.24,163.93,164.01,17323.0
2016-12-05 12:00:00,164.01,164.59,164.0,164.56,12179.0,164.01,164.59,164.0,164.56,12179.0
2016-12-05 12:05:00,164.6,164.71,164.55,164.71,11543.0,164.6,164.71,164.55,164.71,11543.0
2016-12-05 12:10:00,164.74,165.0,164.44,164.47,20820.0,164.74,165.0,164.44,164.47,20820.0
2016-12-05 12:15:00,164.39,164.57,164.02,164.12,11135.0,164.39,164.57,164.02,164.12,11135.0
2016-12-05 12:20:00,164.12,164.31,163.51,163.54,14485.0,164.12,164.31,163.51,163.54,14485.0
2016-12-05 12:25:00,163.51,163.83,163.49,163.83,6425.0,163.51,163.83,163.49,163.83,6425.0
2016-12-05 12:30:00,163.74,163.94,163.68,163.91,8792.0,163.74,163.94,163.68,163.91,8792.0
2016-12-05 12:35:00,163.92,164.03,163.7,163.7,3600.0,163.92,164.03,163.7,163.7,3600.0
2016-12-05 12:40:00,163.8,164.1,163.71,164.0,3320.0,163.8,164.1,163.71,164.0,3320.0
2016-12-05 12:45:00,164.1,164.11,163.65,163.68,7200.0,164.1,164.11,163.65,163.68,7200.0
2016-12-05 12:50:00,163.68,163.75,163.61,163.66,8680.0,163.68,163.75,163.61,163.66,8680.0
2016-12-05 12:55:00,163.69,163.88,163.64,163.88,14374.0,163.69,163.88,163.64,163.88,14374.0
2016-12-05 13:00:00,163.95,164.32,163.95,164.23,5040.0,163.95,164.32,163.95,164.23,5040.0
2016-12-05 13:05:00,164.33,164.4,164.27,164.4,1642.0,164.33,164.4,164.27,164.4,1642.0
2016-12-05 13:10:00,164.49,164.55,164.44,164.55,1300.0,164.49,164.55,164.44,164.55,1300.0
2016-12-05 13:15:00,164.54,164.74,164.5,164.5,11232.0,164.54,164.74,164.5,164.5,11232.0
2016-12-05 13:20:00,164.5,164.55,164.44,164.44,4096.0,164.5,164.55,164.44,164.44,4096.0
2016-12-05 13:25:00,164.46,164.5,164.4,164.46,3800.0,164.46,164.5,164.4,164.46,3800.0
2016-12-05 13:30:00,164.44,164.6,164.44,164.56,1800.0,164.44,164.6,164.44,164.56,1800.0
2016-12-05 13:35:00,164.52,164.52,164.16,164.2,5437.0,164.52,164.52,164.16,164.2,5437.0
2016-12-05 13:40:00,164.23,164.28,164.19,164.24,3665.0,164.23,164.28,164.19,164.24,3665.0
2016-12-05 13:45:00,164.19,164.23,164.12,164.23,6007.0,164.19,164.23,164.12,164.23,6007.0
2016-12-05 13:50:00,164.19,164.26,164.0,164.06,7467.0,164.19,164.26,164.0,164.06,7467.0
2016-12-05 13:55:00,164.15,164.21,164.15,164.18,1937.0,164.15,164.21,164.15,164.18,1937.0
2016-12-05 14:00:00,164.15,164.16,163.95,164.0,4538.0,164.15,164.16,163.95,164.0,4538.0
2016-12-05 14:05:00,164.04,164.23,164.0,164.21,8366.0,164.04,164.23,164.0,164.21,8366.0
2016-12-05 14:10:00,164.23,164.25,163.8,163.95,12150.0,164.23,164.25,163.8,163.95,12150.0
2016-12-05 14:15:00,163.87,164.07,163.81,164.05,5239.0,163.87,164.07,163.81,164.05,5239.0
2016-12-05 14:20:00,164.0,164.09,163.9,163.98,6190.0,164.0,164.09,163.9,163.98,6190.0
2016-12-05 14:25:00,164.0,164.13,163.9,164.13,5333.0,164.0,164.13,163.9,164.13,5333.0
2016-12-05 14:30:00,164.15,164.31,164.09,164.1,6300.0,164.15,164.31,164.09,164.1,6300.0
2016-12-05 14:35:00,164.17,164.17,163.98,164.11,5664.0,164.17,164.17,163.98,164.11,5664.0
2016-12-05 14:40:00,164.09,164.11,164.0,164.01,4433.0,164.09,164.11,164.0,164.01,4433.0
2016-12-05 14:45:00,164.02,164.07,163.92,163.98,3386.0,164.02,164.07,163.92,163.98,3386.0
2016-12-05 14:50:00,163.98,164.13,163.9,164.13,6141.0,163.98,164.13,163.9,164.13,6141.0
2016-12-05 14:55:00,164.09,164.11,163.99,164.05,8352.0,164.09,164.11,163.99,164.05,8352.0
2016-12-05 15:00:00,164.06,164.14,164.03,164.08,3832.0,164.06,164.14,164.03,164.08,3832.0
2016-12-05 15:05:00,164.1,164.15,164.04,164.06,8262.0,164.1,164.15,164.04,164.06,8262.0
2016-12-05 15:10:00,164.03,164.16,164.03,164.07,5346.0,164.03,164.16,164.03,164.07,5346.0
2016-12-05 15:15:00,164.03,164.1,164.01,164.06,8677.0,164.03,164.1,164.01,164.06,8677.0
2016-12-05 15:20:00,164.04,164.21,164.02,164.21,8665.0,164.04,164.21,164.02,164.21,8665.0
2016-12-05 15:25:00,164.2,164.2,163.78,163.87,11786.0,164.2,164.2,163.78,163.87,11786.0
2016-12-05 15:30:00,163.87,164.46,163.78,164.4,28594.0,163.87,164.46,163.78,164.4,28594.0
2016-12-05 15:35:00,164.47,164.71,164.43,164.7,6418.0,164.47,164.71,164.43,164.7,6418.0
2016-12-05 15:40:00,164.68,164.71,164.47,164.48,27890.0,164.68,164.71,164.47,164.48,27890.0
2016-12-05 15:45:00,164.5,164.63,164.41,164.58,15493.0,164.5,164.63,164.41,164.58,15493.0
2016-12-05 15:50:00,164.61,164.67,164.44,164.54,35373.0,164.61,164.67,164.44,164.54,35373.0
2016-12-05 15:55:00,164.55,164.6,164.26,164.31,65871.0,164.55,164.6,164.26,164.31,65871.0
2016-12-06 09:30:00,165.01,165.01,164.57,164.71,33732.0,165.01,165.01,164.57,164.71,33732.0
2016-12-06 09:35:00,164.75,164.91,164.49,164.7,32429.0,164.75,164.91,164.49,164.7,32429.0
2016-12-06 09:40:00,164.8,164.8,164.46,164.55,18215.0,164.8,164.8,164.46,164.55,18215.0
2016-12-06 09:45:00,164.71,164.74,164.43,164.62,16135.0,164.71,164.74,164.43,164.62,16135.0
2016-12-06 09:50:00,164.63,164.79,164.54,164.78,19218.0,164.63,164.79,164.54,164.78,19218.0
2016-12-06 09:55:00,164.7,164.76,164.45,164.59,17242.0,164.7,164.76,164.45,164.59,17242.0
2016-12-06 10:00:00,164.62,164.85,164.61,164.73,18059.0,164.62,164.85,164.61,164.73,18059.0
2016-12-06 10:05:00,164.8,165.49,164.79,165.03,32127.0,164.8,165.49,164.79,165.03,32127.0
2016-12-06 10:10:00,165.12,165.12,164.24,164.36,36632.0,165.12,165.12,164.24,164.36,36632.0
2016-12-06 10:15:00,164.32,164.41,163.82,164.01,46899.0,164.32,164.41,163.82,164.01,46899.0
2016-12-06 10:20:00,164.08,164.21,163.95,164.07,20939.0,164.08,164.21,163.95,164.07,20939.0
2016-12-06 10:25:00,164.07,164.16,163.55,163.55,24923.0,164.07,164.16,163.55,163.55,24923.0
2016-12-06 10:30:00,163.68,164.38,163.6,164.37,12923.0,163.68,164.38,163.6,164.37,12923.0
2016-12-06 10:35:00,164.39,164.41,163.9,164.14,9322.0,164.39,164.41,163.9,164.14,9322.0
2016-12-06 10:40:00,164.22,164.67,164.17,164.37,11561.0,164.22,164.67,164.17,164.37,11561.0
2016-12-06 10:45:00,164.37,164.61,164.22,164.34,15823.0,164.37,164.61,164.22,164.34,15823.0
2016-12-06 10:50:00,164.42,164.77,164.22,164.49,16287.0,164.42,164.77,164.22,164.49,16287.0
2016-12-06 10:55:00,164.66,164.7,164.33,164.7,11272.0,164.66,164.7,164.33,164.7,11272.0
2016-12-06 11:00:00,164.6,164.62,164.38,164.38,9417.0,164.6,164.62,164.38,164.38,9417.0
2016-12-06 11:05:00,164.38,164.71,164.34,164.57,14495.0,164.38,164.71,164.34,164.57,14495.0
2016-12-06 11:10:00,164.61,164.61,164.33,164.45,8356.0,164.61,164.61,164.33,164.45,8356.0
2016-12-06 11:15:00,164.44,164.5,164.3,164.31,8303.0,164.44,164.5,164.3,164.31,8303.0
2016-12-06 11:20:00,164.31,164.39,164.21,164.22,8400.0,164.31,164.39,164.21,164.22,8400.0
2016-12-06 11:25:00,164.2,164.2,164.0,164.1,13106.0,164.2,164.2,164.0,164.1,13106.0
2016-12-06 11:30:00,164.1,164.29,164.06,164.17,13362.0,164.1,164.29,164.06,164.17,13362.0
2016-12-06 11:35:00,164.15,164.22,164.02,164.08,6700.0,164.15,164.22,164.02,164.08,6700.0
2016-12-06 11:40:00,164.14,164.33,164.0,164.0,12941.0,164.14,164.33,164.0,164.0,12941.0
2016-12-06 11:45:00,164.0,164.23,164.0,164.2,14937.0,164.0,164.23,164.0,164.2,14937.0
2016-12-06 11:50:00,164.17,164.4,164.17,164.23,16825.0,164.17,164.4,164.17,164.23,16825.0
2016-12-06 11:55:00,164.32,164.34,164.14,164.14,9850.0,164.32,164.34,164.14,164.14,9850.0
2016-12-06 12:00:00,164.18,164.3,164.1,164.29,18059.0,164.18,164.3,164.1,164.29,18059.0
2016-12-06 12:05:00,164.3,164.31,164.12,164.16,5580.0,164.3,164.31,164.12,164.16,5580.0
2016-12-06 12:10:00,164.18,164.34,164.14,164.18,12215.0,164.18,164.34,164.14,164.18,12215.0
2016-12-06 12:15:00,164.16,164.2,163.97,164.0,6650.0,164.16,164.2,163.97,164.0,6650.0
2016-12-06 12:20:00,164.04,164.14,164.01,164.14,7877.0,164.04,164.14,164.01,164.14,7877.0
2016-12-06 12:25:00,164.09,164.1,163.77,163.77,6350.0,164.09,164.1,163.77,163.77,6350.0
2016-12-06 12:30:00,163.77,163.77,163.55,163.63,10078.0,163.77,163.77,163.55,163.63,10078.0
2016-12-06 12:35:00,163.73,164.16,163.71,164.14,19933.0,163.73,164.16,163.71,164.14,19933.0
2016-12-06 12:40:00,164.0,164.14,163.98,164.08,9703.0,164.0,164.14,163.98,164.08,9703.0
2016-12-06 12:45:00,164.0,164.05,163.88,163.89,8791.0,164.0,164.05,163.88,163.89,8791.0
2016-12-06 12:50:00,163.92,164.08,163.9,164.08,13680.0,163.92,164.08,163.9,164.08,13680.0
2016-12-06 12:55:00,164.09,164.2,164.06,164.12,6329.0,164.09,164.2,164.06,164.12,6329.0
2016-12-06 13:00:00,164.09,164.3,164.08,164.3,3000.0,164.09,164.3,164.08,164.3,3000.0
2016-12-06 13:05:00,164.3,164.4,164.17,164.36,8800.0,164.3,164.4,164.17,164.36,8800.0
2016-12-06 13:10:00,164.31,164.39,164.19,164.28,5000.0,164.31,164.39,164.19,164.28,5000.0
2016-12-06 13:15:00,164.24,164.52,164.24,164.52,5978.0,164.24,164.52,164.24,164.52,5978.0
2016-12-06 13:20:00,164.56,164.65,164.45,164.65,8300.0,164.56,164.65,164.45,164.65,8300.0
2016-12-06 13:25:00,164.72,164.72,164.56,164.56,4060.0,164.72,164.72,164.56,164.56,4060.0
2016-12-06 13:30:00,164.6,164.94,164.58,164.86,7105.0,164.6,164.94,164.58,164.86,7105.0
2016-12-06 13:35:00,164.9,164.9,164.68,164.68,5950.0,164.9,164.9,164.68,164.68,5950.0
2016-12-06 13:40:00,164.72,164.78,164.62,164.77,8707.0,164.72,164.78,164.62,164.77,8707.0
2016-12-06 13:45:00,164.89,165.19,164.89,165.09,6655.0,164.89,165.19,164.89,165.09,6655.0
2016-12-06 13:50:00,165.09,165.29,165.09,165.12,6729.0,165.09,165.29,165.09,165.12,6729.0
2016-12-06 13:55:00,165.18,165.18,165.08,165.11,3600.0,165.18,165.18,165.08,165.11,3600.0
2016-12-06 14:00:00,165.17,165.35,165.03,165.32,5600.0,165.17,165.35,165.03,165.32,5600.0
2016-12-06 14:05:00,165.38,165.74,165.25,165.61,19340.0,165.38,165.74,165.25,165.61,19340.0
2016-12-06 14:10:00,165.58,165.69,165.53,165.53,8122.0,165.58,165.69,165.53,165.53,8122.0
2016-12-06 14:15:00,165.53,165.54,165.34,165.4,9407.0,165.53,165.54,165.34,165.4,9407.0
2016-12-06 14:20:00,165.37,165.37,165.07,165.15,6444.0,165.37,165.37,165.07,165.15,6444.0
2016-12-06 14:25:00,165.09,165.31,165.07,165.22,6245.0,165.09,165.31,165.07,165.22,6245.0
2016-12-06 14:30:00,165.28,165.54,165.28,165.32,7979.0,165.28,165.54,165.28,165.32,7979.0
2016-12-06 14:35:00,165.31,165.35,165.26,165.31,3210.0,165.31,165.35,165.26,165.31,3210.0
2016-12-06 14:40:00,165.28,165.52,165.28,165.42,5967.0,165.28,165.52,165.28,165.42,5967.0
2016-12-06 14:45:00,165.5,165.6,165.24,165.27,8600.0,165.5,165.6,165.24,165.27,8600.0
2016-12-06 14:50:00,165.16,165.29,165.16,165.22,4596.0,165.16,165.29,165.16,165.22,4596.0
2016-12-06 14:55:00,165.16,165.22,165.09,165.21,5072.0,165.16,165.22,165.09,165.21,5072.0
2016-12-06 15:00:00,165.14,165.28,165.12,165.19,7374.0,165.14,165.28,165.12,165.19,7374.0
2016-12-06 15:05:00,165.11,165.12,164.97,165.02,8376.0,165.11,165.12,164.97,165.02,8376.0
2016-12-06 15:10:00,165.02,165.09,164.95,165.01,8437.0,165.02,165.09,164.95,165.01,8437.0
2016-12-06 15:15:00,165.04,165.26,165.0,165.26,7031.0,165.04,165.26,165.0,165.26,7031.0
2016-12-06 15:20:00,165.23,165.23,165.07,165.07,7407.0,165.23,165.23,165.07,165.07,7407.0
2016-12-06 15:25:00,165.07,165.1,164.9,164.9,13881.0,165.07,165.1,164.9,164.9,13881.0
2016-12-06 15:30:00,164.93,164.99,164.88,164.92,15488.0,164.93,164.99,164.88,164.92,15488.0
2016-12-06 15:35:00,164.89,164.95,164.75,164.84,18300.0,164.89,164.95,164.75,164.84,18300.0
2016-12-06 15:40:00,164.81,164.91,164.8,164.84,13920.0,164.81,164.91,164.8,164.84,13920.0
2016-12-06 15:45:00,164.86,164.97,164.85,164.93,19695.0,164.86,164.97,164.85,164.93,19695.0
2016-12-06 15:50:00,164.91,165.1,164.82,165.1,25020.0,164.91,165.1,164.82,165.1,25020.0
2016-12-06 15:55:00,165.14,165.31,165.06,165.2,61029.0,165.14,165.31,165.06,165.2,61029.0
2016-12-07 09:30:00,165.54,165.58,164.75,165.5,39975.0,165.54,165.58,164.75,165.5,39975.0
2016-12-07 09:35:00,165.4,165.43,164.76,165.01,26394.0,165.4,165.43,164.76,165.01,26394.0
2016-12-07 09:40:00,165.03,165.17,164.5,164.62,18204.0,165.03,165.17,164.5,164.62,18204.0
2016-12-07 09:45:00,164.56,164.88,164.5,164.54,21318.0,164.56,164.88,164.5,164.54,21318.0
2016-12-07 09:50:00,164.55,165.17,164.5,164.53,26763.0,164.55,165.17,164.5,164.53,26763.0
2016-12-07 09:55:00,164.56,164.83,164.4,164.62,16552.0,164.56,164.83,164.4,164.62,16552.0
2016-12-07 10:00:00,164.57,164.87,164.37,164.84,12098.0,164.57,164.87,164.37,164.84,12098.0
2016-12-07 10:05:00,164.76,164.96,164.6,164.9,9488.0,164.76,164.96,164.6,164.9,9488.0
2016-12-07 10:10:00,164.94,165.0,164.66,164.95,13287.0,164.94,165.0,164.66,164.95,13287.0
2016-12-07 10:15:00,164.99,165.31,164.99,165.24,14983.0,164.99,165.31,164.99,165.24,14983.0
2016-12-07 10:20:00,165.35,165.57,165.14,165.18,14059.0,165.35,165.57,165.14,165.18,14059.0
2016-12-07 10:25:00,165.18,165.27,164.89,165.26,10963.0,165.18,165.27,164.89,165.26,10963.0
2016-12-07 10:30:00,165.26,165.51,165.11,165.24,11976.0,165.26,165.51,165.11,165.24,11976.0
2016-12-07 10:35:00,165.23,165.35,165.0,165.2,8749.0,165.23,165.35,165.0,165.2,8749.0
2016-12-07 10:40:00,165.16,165.99,165.06,165.99,11848.0,165.16,165.99,165.06,165.99,11848.0
2016-12-07 10:45:00,166.0,166.55,166.0,166.51,28411.0,166.0,166.55,166.0,166.51,28411.0
2016-12-07 10:50:00,166.46,166.48,165.95,166.04,14346.0,166.46,166.48,165.95,166.04,14346.0
2016-12-07 10:55:00,166.15,166.22,165.75,166.11,12450.0,166.15,166.22,165.75,166.11,12450.0
2016-12-07 11:00:00,166.15,166.37,165.88,166.01,9968.0,166.15,166.37,165.88,166.01,9968.0
2016-12-07 11:05:00,165.95,166.05,165.77,165.81,15654.0,165.95,166.05,165.77,165.81,15654.0
2016-12-07 11:10:00,165.89,165.93,165.82,165.83,6514.0,165.89,165.93,165.82,165.83,6514.0
2016-12-07 11:15:00,165.76,165.81,165.39,165.45,7300.0,165.76,165.81,165.39,165.45,7300.0
2016-12-07 11:20:00,165.44,165.5,165.22,165.44,16532.0,165.44,165.5,165.22,165.44,16532.0
2016-12-07 11:25:00,165.34,165.67,165.34,165.55,6600.0,165.34,165.67,165.34,165.55,6600.0
2016-12-07 11:30:00,165.53,165.91,165.49,165.88,4900.0,165.53,165.91,165.49,165.88,4900.0
2016-12-07 11:35:00,165.81,166.12,165.69,166.02,16290.0,165.81,166.12,165.69,166.02,16290.0
2016-12-07 11:40:00,166.01,166.18,166.0,166.15,8841.0,166.01,166.18,166.0,166.15,8841.0
2016-12-07 11:45:00,166.09,166.14,165.93,165.99,12338.0,166.09,166.14,165.93,165.99,12338.0
2016-12-07 11:50:00,165.89,165.99,165.7,165.89,12130.0,165.89,165.99,165.7,165.89,12130.0
2016-12-07 11:55:00,166.0,166.26,165.85,166.26,12660.0,166.0,166.26,165.85,166.26,12660.0
2016-12-07 12:00:00,166.25,166.39,166.14,166.21,15898.0,166.25,166.39,166.14,166.21,15898.0
2016-12-07 12:05:00,166.21,166.5,166.17,166.4,15486.0,166.21,166.5,166.17,166.4,15486.0
2016-12-07 12:10:00,166.33,166.85,166.33,166.65,32861.0,166.33,166.85,166.33,166.65,32861.0
2016-12-07 12:15:00,166.72,166.87,166.65,166.77,11711.0,166.72,166.87,166.65,166.77,11711.0
2016-12-07 12:20:00,166.69,166.88,166.57,166.72,20284.0,166.69,166.88,166.57,166.72,20284.0
2016-12-07 12:25:00,166.74,166.81,166.42,166.56,17024.0,166.74,166.81,166.42,166.56,17024.0
2016-12-07 12:30:00,166.62,166.63,166.51,166.59,4800.0,166.62,166.63,166.51,166.59,4800.0
2016-12-07 12:35:00,166.53,166.74,166.39,166.59,13582.0,166.53,166.74,166.39,166.59,13582.0
2016-12-07 12:40:00,166.55,166.78,166.4,166.62,13585.0,166.55,166.78,166.4,166.62,13585.0
2016-12-07 12:45:00,166.56,166.67,166.39,166.61,15088.0,166.56,166.67,166.39,166.61,15088.0
2016-12-07 12:50:00,166.57,166.67,166.4,166.6,19695.0,166.57,166.67,166.4,166.6,19695.0
2016-12-07 12:55:00,166.66,166.9,166.55,166.88,13278.0,166.66,166.9,166.55,166.88,13278.0
2016-12-07 13:00:00,166.9,167.74,166.89,167.53,30294.0,166.9,167.74,166.89,167.53,30294.0
2016-12-07 13:05:00,167.44,167.75,167.38,167.59,14730.0,167.44,167.75,167.38,167.59,14730.0
2016-12-07 13:10:00,167.6,167.64,167.44,167.58,17974.0,167.6,167.64,167.44,167.58,17974.0
2016-12-07 13:15:00,167.63,167.97,167.63,167.82,16051.0,167.63,167.97,167.63,167.82,16051.0
2016-12-07 13:20:00,167.85,168.22,167.55,167.55,17345.0,167.85,168.22,167.55,167.55,17345.0
2016-12-07 13:25:00,167.54,167.55,167.13,167.14,10288.0,167.54,167.55,167.13,167.14,10288.0
2016-12-07 13:30:00,167.09,167.19,166.97,167.02,5200.0,167.09,167.19,166.97,167.02,5200.0
2016-12-07 13:35:00,166.94,167.41,166.94,167.38,5783.0,166.94,167.41,166.94,167.38,5783.0
2016-12-07 13:40:00,167.41,167.72,167.39,167.62,8728.0,167.41,167.72,167.39,167.62,8728.0
2016-12-07 13:45:00,167.68,167.95,167.68,167.78,5855.0,167.68,167.95,167.68,167.78,5855.0
2016-12-07 13:50:00,167.74,168.18,167.72,168.18,13832.0,167.74,168.18,167.72,168.18,13832.0
2016-12-07 13:55:00,168.16,168.17,167.74,168.03,9600.0,168.16,168.17,167.74,168.03,9600.0
2016-12-07 14:00:00,167.99,168.33,167.97,168.33,13754.0,167.99,168.33,167.97,168.33,13754.0
2016-12-07 14:05:00,168.34,168.34,167.87,168.06,18900.0,168.34,168.34,167.87,168.06,18900.0
2016-12-07 14:10:00,168.06,168.45,167.98,168.35,14745.0,168.06,168.45,167.98,168.35,14745.0
2016-12-07 14:15:00,168.33,169.05,168.32,168.87,26825.0,168.33,169.05,168.32,168.87,26825.0
2016-12-07 14:20:00,168.91,169.02,168.72,168.91,11292.0,168.91,169.02,168.72,168.91,11292.0
2016-12-07 14:25:00,168.87,168.87,168.44,168.47,11977.0,168.87,168.87,168.44,168.47,11977.0
2016-12-07 14:30:00,168.49,168.75,168.46,168.62,11133.0,168.49,168.75,168.46,168.62,11133.0
2016-12-07 14:35:00,168.66,168.74,168.51,168.73,12281.0,168.66,168.74,168.51,168.73,12281.0
2016-12-07 14:40:00,168.71,168.72,168.51,168.59,26500.0,168.71,168.72,168.51,168.59,26500.0
2016-12-07 14:45:00,168.64,168.76,168.59,168.71,10588.0,168.64,168.76,168.59,168.71,10588.0
2016-12-07 14:50:00,168.69,168.79,168.62,168.65,10614.0,168.69,168.79,168.62,168.65,10614.0
2016-12-07 14:55:00,168.6,168.87,168.57,168.7,24573.0,168.6,168.87,168.57,168.7,24573.0
2016-12-07 15:00:00,168.79,168.84,168.58,168.76,21783.0,168.79,168.84,168.58,168.76,21783.0
2016-12-07 15:05:00,168.76,169.04,168.63,168.82,15943.0,168.76,169.04,168.63,168.82,15943.0
2016-12-07 15:10:00,168.81,169.0,168.81,169.0,6250.0,168.81,169.0,168.81,169.0,6250.0
2016-12-07 15:15:00,168.99,169.05,168.78,168.93,15020.0,168.99,169.05,168.78,168.93,15020.0
2016-12-07 15:20:00,168.87,169.37,168.8,169.2,40045.0,168.87,169.37,168.8,169.2,40045.0
2016-12-07 15:25:00,169.14,169.4,169.14,169.21,15799.0,169.14,169.4,169.14,169.21,15799.0
2016-12-07 15:30:00,169.19,169.28,169.11,169.19,21310.0,169.19,169.28,169.11,169.19,21310.0
2016-12-07 15:35:00,169.19,169.28,169.11,169.28,33700.0,169.19,169.28,169.11,169.28,33700.0
2016-12-07 15:40:00,169.24,169.39,169.16,169.34,25321.0,169.24,169.39,169.16,169.34,25321.0
2016-12-07 15:45:00,169.33,169.56,169.26,169.36,46491.0,169.33,169.56,169.26,169.36,46491.0
2016-12-07 15:50:00,169.27,169.37,169.12,169.26,53084.0,169.27,169.37,169.12,169.26,53084.0
2016-12-07 15:55:00,169.24,169.44,169.17,169.33,86834.0,169.24,169.44,169.17,169.33,86834.0
2016-12-08 09:30:00,168.92,169.44,168.0,169.33,48496.0,168.92,169.44,168.0,169.33,48496.0
2016-12-08 09:35:00,169.51,169.56,168.94,169.01,20795.0,169.51,169.56,168.94,169.01,20795.0
2016-12-08 09:40:00,168.92,169.51,168.75,169.33,25731.0,168.92,169.51,168.75,169.33,25731.0
2016-12-08 09:45:00,169.5,169.74,168.78,168.79,36820.0,169.5,169.74,168.78,168.79,36820.0
2016-12-08 09:50:00,168.85,169.36,168.72,168.98,44470.0,168.85,169.36,168.72,168.98,44470.0
2016-12-08 09:55:00,169.0,169.0,168.48,168.9,18346.0,169.0,169.0,168.48,168.9,18346.0
2016-12-08 10:00:00,168.95,168.99,168.43,168.5,67648.0,168.95,168.99,168.43,168.5,67648.0
2016-12-08 10:05:00,168.42,168.52,167.84,167.84,50278.0,168.42,168.52,167.84,167.84,50278.0
2016-12-08 10:10:00,167.77,168.17,167.51,167.61,9196.0,167.77,168.17,167.51,167.61,9196.0
2016-12-08 10:15:00,167.63,167.63,167.31,167.56,7951.0,167.63,167.63,167.31,167.56,7951.0
2016-12-08 10:20:00,167.57,167.65,167.39,167.64,17547.0,167.57,167.65,167.39,167.64,17547.0
2016-12-08 10:25:00,167.65,168.06,167.62,168.06,20607.0,167.65,168.06,167.62,168.06,20607.0
2016-12-08 10:30:00,167.97,168.39,167.97,168.0,14960.0,167.97,168.39,167.97,168.0,14960.0
2016-12-08 10:35:00,167.93,167.93,167.5,167.59,6458.0,167.93,167.93,167.5,167.59,6458.0
2016-12-08 10:40:00,167.62,167.8,167.57,167.65,7655.0,167.62,167.8,167.57,167.65,7655.0
2016-12-08 10:45:00,167.62,167.69,167.39,167.47,14147.0,167.62,167.69,167.39,167.47,14147.0
2016-12-08 10:50:00,167.47,167.56,167.1,167.12,15381.0,167.47,167.56,167.1,167.12,15381.0
2016-12-08 10:55:00,167.11,167.54,167.11,167.36,12348.0,167.11,167.54,167.11,167.36,12348.0
2016-12-08 11:00:00,167.32,167.42,167.12,167.18,9791.0,167.32,167.42,167.12,167.18,9791.0
2016-12-08 11:05:00,167.18,167.56,167.06,167.5,30009.0,167.18,167.56,167.06,167.5,30009.0
2016-12-08 11:10:00,167.46,167.53,167.21,167.3,7900.0,167.46,167.53,167.21,167.3,7900.0
2016-12-08 11:15:00,167.29,167.42,167.25,167.31,7530.0,167.29,167.42,167.25,167.31,7530.0
2016-12-08 11:20:00,167.39,167.49,167.27,167.39,22167.0,167.39,167.49,167.27,167.39,22167.0
2016-12-08 11:25:00,167.39,167.5,167.29,167.29,25891.0,167.39,167.5,167.29,167.29,25891.0
2016-12-08 11:30:00,167.22,167.3,166.8,166.86,20331.0,167.22,167.3,166.8,166.86,20331.0
2016-12-08 11:35:00,166.85,166.95,166.51,166.58,10272.0,166.85,166.95,166.51,166.58,10272.0
2016-12-08 11:40:00,166.59,166.61,166.34,166.53,16378.0,166.59,166.61,166.34,166.53,16378.0
2016-12-08 11:45:00,166.5,166.64,166.33,166.63,11952.0,166.5,166.64,166.33,166.63,11952.0
2016-12-08 11:50:00,166.67,166.75,166.48,166.55,11231.0,166.67,166.75,166.48,166.55,11231.0
2016-12-08 11:55:00,166.58,166.79,166.55,166.79,10222.0,166.58,166.79,166.55,166.79,10222.0
2016-12-08 12:00:00,166.74,166.75,166.5,166.68,11649.0,166.74,166.75,166.5,166.68,11649.0
2016-12-08 12:05:00,166.62,166.65,166.42,166.52,7090.0,166.62,166.65,166.42,166.52,7090.0
2016-12-08 12:10:00,166.49,166.65,166.48,166.63,6200.0,166.49,166.65,166.48,166.63,6200.0
2016-12-08 12:15:00,166.56,166.62,166.39,166.5,6969.0,166.56,166.62,166.39,166.5,6969.0
2016-12-08 12:20:00,166.48,166.5,166.35,166.5,8120.0,166.48,166.5,166.35,166.5,8120.0
2016-12-08 12:25:00,166.48,166.55,166.42,166.46,8409.0,166.48,166.55,166.42,166.46,8409.0
2016-12-08 12:30:00,166.41,166.6,166.41,166.56,5721.0,166.41,166.6,166.41,166.56,5721.0
2016-12-08 12:35:00,166.53,166.59,166.46,166.49,8838.0,166.53,166.59,166.46,166.49,8838.0
2016-12-08 12:40:00,166.47,166.75,166.47,166.69,9743.0,166.47,166.75,166.47,166.69,9743.0
2016-12-08 12:45:00,166.69,166.98,166.68,166.92,10159.0,166.69,166.98,166.68,166.92,10159.0
2016-12-08 12:50:00,166.89,166.89,166.75,166.75,3237.0,166.89,166.89,166.75,166.75,3237.0
2016-12-08 12:55:00,166.77,167.0,166.75,166.89,13490.0,166.77,167.0,166.75,166.89,13490.0
2016-12-08 13:00:00,166.9,166.95,166.75,166.75,3273.0,166.9,166.95,166.75,166.75,3273.0
2016-12-08 13:05:00,166.74,166.76,166.58,166.71,4880.0,166.74,166.76,166.58,166.71,4880.0
2016-12-08 13:10:00,166.65,166.8,166.64,166.8,1700.0,166.65,166.8,166.64,166.8,1700.0
2016-12-08 13:15:00,166.81,166.96,166.68,166.69,5851.0,166.81,166.96,166.68,166.69,5851.0
2016-12-08 13:20:00,166.86,166.86,166.68,166.76,1845.0,166.86,166.86,166.68,166.76,1845.0
2016-12-08 13:25:00,166.8,166.94,166.79,166.85,12525.0,166.8,166.94,166.79,166.85,12525.0
2016-12-08 13:30:00,166.82,166.83,166.5,166.64,13781.0,166.82,166.83,166.5,166.64,13781.0
2016-12-08 13:35:00,166.6,166.69,166.55,166.69,2763.0,166.6,166.69,166.55,166.69,2763.0
2016-12-08 13:40:00,166.65,166.66,166.47,166.54,4754.0,166.65,166.66,166.47,166.54,4754.0
2016-12-08 13:45:00,166.59,166.78,166.58,166.78,7313.0,166.59,166.78,166.58,166.78,7313.0
2016-12-08 13:50:00,166.83,166.9,166.75,166.9,5524.0,166.83,166.9,166.75,166.9,5524.0
2016-12-08 13:55:00,166.93,166.94,166.82,166.82,2540.0,166.93,166.94,166.82,166.82,2540.0
2016-12-08 14:00:00,166.81,166.97,166.69,166.92,19857.0,166.81,166.97,166.69,166.92,19857.0
2016-12-08 14:05:00,166.86,166.92,166.79,166.86,6724.0,166.86,166.92,166.79,166.86,6724.0
2016-12-08 14:10:00,166.84,166.98,166.84,166.93,7615.0,166.84,166.98,166.84,166.93,7615.0
2016-12-08 14:15:00,166.96,166.96,166.75,166.79,5733.0,166.96,166.96,166.75,166.79,5733.0
2016-12-08 14:20:00,166.76,166.98,166.73,166.84,16089.0,166.76,166.98,166.73,166.84,16089.0
2016-12-08 14:25:00,166.8,166.87,166.75,166.76,15395.0,166.8,166.87,166.75,166.76,15395.0
2016-12-08 14:30:00,166.82,166.85,166.64,166.7,4598.0,166.82,166.85,166.64,166.7,4598.0
2016-12-08 14:35:00,166.71,166.71,166.44,166.7,23129.0,166.71,166.71,166.44,166.7,23129.0
2016-12-08 14:40:00,166.55,166.76,166.5,166.75,14950.0,166.55,166.76,166.5,166.75,14950.0
2016-12-08 14:45:00,166.77,166.95,166.61,166.87,20473.0,166.77,166.95,166.61,166.87,20473.0
2016-12-08 14:50:00,166.9,166.99,166.82,166.91,15778.0,166.9,166.99,166.82,166.91,15778.0
2016-12-08 14:55:00,166.92,167.07,166.85,167.0,10033.0,166.92,167.07,166.85,167.0,10033.0
2016-12-08 15:00:00,167.07,167.37,167.0,167.31,9663.0,167.07,167.37,167.0,167.31,9663.0
2016-12-08 15:05:00,167.28,167.55,167.23,167.44,10920.0,167.28,167.55,167.23,167.44,10920.0
2016-12-08 15:10:00,167.47,167.6,167.38,167.43,13480.0,167.47,167.6,167.38,167.43,13480.0
2016-12-08 15:15:00,167.39,167.95,167.39,167.9,105807.0,167.39,167.95,167.39,167.9,105807.0
2016-12-08 15:20:00,167.95,168.14,167.83,168.02,20088.0,167.95,168.14,167.83,168.02,20088.0
2016-12-08 15:25:00,167.97,168.23,167.85,167.9,15045.0,167.97,168.23,167.85,167.9,15045.0
2016-12-08 15:30:00,167.94,168.0,167.57,167.57,12072.0,167.94,168.0,167.57,167.57,12072.0
2016-12-08 15:35:00,167.57,167.6,167.36,167.54,29610.0,167.57,167.6,167.36,167.54,29610.0
2016-12-08 15:40:00,167.51,167.51,167.35,167.4,22393.0,167.51,167.51,167.35,167.4,22393.0
2016-12-08 15:45:00,167.36,167.5,167.33,167.37,30954.0,167.36,167.5,167.33,167.37,30954.0
2016-12-08 15:50:00,167.37,167.7,167.35,167.68,79951.0,167.37,167.7,167.35,167.68,79951.0
2016-12-08 15:55:00,167.62,167.9,167.47,167.74,157141.0,167.62,167.9,167.47,167.74,157141.0
2016-12-09 09:30:00,168.49,170.7,168.49,170.05,153064.0,168.49,170.7,168.49,170.05,153064.0
2016-12-09 09:35:00,169.96,170.02,169.34,169.91,94175.0,169.96,170.02,169.34,169.91,94175.0
2016-12-09 09:40:00,169.94,170.44,169.86,169.89,233461.0,169.94,170.44,169.86,169.89,233461.0
2016-12-09 09:45:00,169.91,170.08,169.62,169.76,39182.0,169.91,170.08,169.62,169.76,39182.0
2016-12-09 09:50:00,169.82,169.97,169.04,169.13,50734.0,169.82,169.97,169.04,169.13,50734.0
2016-12-09 09:55:00,169.16,169.16,168.74,168.97,21063.0,169.16,169.16,168.74,168.97,21063.0
2016-12-09 10:00:00,168.97,169.24,168.8,168.92,16903.0,168.97,169.24,168.8,168.92,16903.0
2016-12-09 10:05:00,168.84,169.02,168.69,168.96,27500.0,168.84,169.02,168.69,168.96,27500.0
2016-12-09 10:10:00,168.91,169.03,168.78,168.87,18459.0,168.91,169.03,168.78,168.87,18459.0
2016-12-09 10:15:00,168.77,168.92,168.34,168.61,19860.0,168.77,168.92,168.34,168.61,19860.0
2016-12-09 10:20:00,168.69,169.67,168.5,169.67,153280.0,168.69,169.67,168.5,169.67,153280.0
2016-12-09 10:25:00,169.61,169.76,169.48,169.69,21526.0,169.61,169.76,169.48,169.69,21526.0
2016-12-09 10:30:00,169.61,170.04,169.59,169.91,56113.0,169.61,170.04,169.59,169.91,56113.0
2016-12-09 10:35:00,169.9,170.25,169.86,169.87,22889.0,169.9,170.25,169.86,169.87,22889.0
2016-12-09 10:40:00,169.8,170.01,169.69,169.73,14863.0,169.8,170.01,169.69,169.73,14863.0
2016-12-09 10:45:00,169.87,169.87,168.59,169.46,48586.0,169.87,169.87,168.59,169.46,48586.0
2016-12-09 10:50:00,169.5,169.81,169.42,169.46,16304.0,169.5,169.81,169.42,169.46,16304.0
2016-12-09 10:55:00,169.46,169.46,169.1,169.35,14108.0,169.46,169.46,169.1,169.35,14108.0
2016-12-09 11:00:00,169.38,169.66,169.37,169.56,6825.0,169.38,169.66,169.37,169.56,6825.0
2016-12-09 11:05:00,169.56,169.67,169.4,169.56,29699.0,169.56,169.67,169.4,169.56,29699.0
2016-12-09 11:10:00,169.58,169.98,169.48,169.89,43422.0,169.58,169.98,169.48,169.89,43422.0
2016-12-09 11:15:00,169.87,169.94,169.59,169.67,29723.0,169.87,169.94,169.59,169.67,29723.0
2016-12-09 11:20:00,169.69,169.83,169.39,169.48,9495.0,169.69,169.83,169.39,169.48,9495.0
2016-12-09 11:25:00,169.53,169.75,169.43,169.63,6856.0,169.53,169.75,169.43,169.63,6856.0
2016-12-09 11:30:00,169.68,169.89,169.68,169.89,8543.0,169.68,169.89,169.68,169.89,8543.0
2016-12-09 11:35:00,169.87,169.91,169.39,169.49,19462.0,169.87,169.91,169.39,169.49,19462.0
2016-12-09 11:40:00,169.48,169.62,169.45,169.58,3821.0,169.48,169.62,169.45,169.58,3821.0
2016-12-09 11:45:00,169.63,169.98,169.6,169.9,7730.0,169.63,169.98,169.6,169.9,7730.0
2016-12-09 11:50:00,169.94,169.97,169.48,169.92,32985.0,169.94,169.97,169.48,169.92,32985.0
2016-12-09 11:55:00,169.85,170.05,169.79,169.82,17408.0,169.85,170.05,169.79,169.82,17408.0
2016-12-09 12:00:00,169.93,170.04,169.79,169.89,24460.0,169.93,170.04,169.79,169.89,24460.0
2016-12-09 12:05:00,169.89,169.97,169.71,169.97,5495.0,169.89,169.97,169.71,169.97,5495.0
2016-12-09 12:10:00,169.88,170.1,169.76,170.09,18621.0,169.88,170.1,169.76,170.09,18621.0
2016-12-09 12:15:00,170.1,170.32,169.97,170.21,7434.0,170.1,170.32,169.97,170.21,7434.0
2016-12-09 12:20:00,170.28,170.42,170.24,170.37,14898.0,170.28,170.42,170.24,170.37,14898.0
2016-12-09 12:25:00,170.43,170.47,170.32,170.46,3200.0,170.43,170.47,170.32,170.46,3200.0
2016-12-09 12:30:00,170.46,170.64,170.38,170.62,11519.0,170.46,170.64,170.38,170.62,11519.0
2016-12-09 12:35:00,170.65,170.99,170.57,170.99,14097.0,170.65,170.99,170.57,170.99,14097.0
2016-12-09 12:40:00,171.0,171.0,170.79,170.98,10451.0,171.0,171.0,170.79,170.98,10451.0
2016-12-09 12:45:00,171.0,171.1,170.82,170.9,20741.0,171.0,171.1,170.82,170.9,20741.0
2016-12-09 12:50:00,170.88,171.08,170.79,170.95,12200.0,170.88,171.08,170.79,170.95,12200.0
2016-12-09 12:55:00,170.91,170.91,170.38,170.38,12137.0,170.91,170.91,170.38,170.38,12137.0
2016-12-09 13:00:00,170.43,170.73,170.43,170.69,8170.0,170.43,170.73,170.43,170.69,8170.0
2016-12-09 13:05:00,170.69,170.7,170.46,170.46,6900.0,170.69,170.7,170.46,170.46,6900.0
2016-12-09 13:10:00,170.43,170.75,170.43,170.7,15875.0,170.43,170.75,170.43,170.7,15875.0
2016-12-09 13:15:00,170.7,170.91,170.66,170.76,12050.0,170.7,170.91,170.66,170.76,12050.0
2016-12-09 13:20:00,170.75,170.84,170.55,170.78,13579.0,170.75,170.84,170.55,170.78,13579.0
2016-12-09 13:25:00,170.79,170.81,170.5,170.53,6398.0,170.79,170.81,170.5,170.53,6398.0
2016-12-09 13:30:00,170.52,170.59,170.42,170.51,5371.0,170.52,170.59,170.42,170.51,5371.0
2016-12-09 13:35:00,170.53,170.58,170.15,170.31,12465.0,170.53,170.58,170.15,170.31,12465.0
2016-12-09 13:40:00,170.37,170.41,170.3,170.41,1500.0,170.37,170.41,170.3,170.41,1500.0
2016-12-09 13:45:00,170.41,170.48,170.35,170.43,6200.0,170.41,170.48,170.35,170.43,6200.0
2016-12-09 13:50:00,170.39,170.4,170.2,170.27,8857.0,170.39,170.4,170.2,170.27,8857.0
2016-12-09 13:55:00,170.36,170.4,170.19,170.19,2700.0,170.36,170.4,170.19,170.19,2700.0
2016-12-09 14:00:00,170.23,170.27,169.85,169.9,10049.0,170.23,170.27,169.85,169.9,10049.0
2016-12-09 14:05:00,169.89,170.06,169.88,170.0,7063.0,169.89,170.06,169.88,170.0,7063.0
2016-12-09 14:10:00,170.01,170.11,169.96,170.05,12153.0,170.01,170.11,169.96,170.05,12153.0
2016-12-09 14:15:00,170.04,170.2,169.91,169.96,9496.0,170.04,170.2,169.91,169.96,9496.0
2016-12-09 14:20:00,169.93,170.17,169.93,170.09,8032.0,169.93,170.17,169.93,170.09,8032.0
2016-12-09 14:25:00,170.14,170.22,169.95,170.05,18639.0,170.14,170.22,169.95,170.05,18639.0
2016-12-09 14:30:00,170.0,170.11,169.87,170.05,15271.0,170.0,170.11,169.87,170.05,15271.0
2016-12-09 14:35:00,170.01,170.05,169.94,169.97,8712.0,170.01,170.05,169.94,169.97,8712.0
2016-12-09 14:40:00,169.98,170.06,169.96,170.06,6374.0,169.98,170.06,169.96,170.06,6374.0
2016-12-09 14:45:00,170.03,170.08,169.95,170.04,10448.0,170.03,170.08,169.95,170.04,10448.0
2016-12-09 14:50:00,170.05,170.18,170.04,170.17,4085.0,170.05,170.18,170.04,170.17,4085.0
2016-12-09 14:55:00,170.13,170.28,170.08,170.18,8368.0,170.13,170.28,170.08,170.18,8368.0
2016-12-09 15:00:00,170.18,170.28,170.11,170.27,12554.0,170.18,170.28,170.11,170.27,12554.0
2016-12-09 15:05:00,170.23,170.27,170.12,170.25,15730.0,170.23,170.27,170.12,170.25,15730.0
2016-12-09 15:10:00,170.26,170.3,170.18,170.18,14871.0,170.26,170.3,170.18,170.18,14871.0
2016-12-09 15:15:00,170.18,170.3,170.14,170.14,15187.0,170.18,170.3,170.14,170.14,15187.0
2016-12-09 15:20:00,170.13,170.16,170.02,170.11,12699.0,170.13,170.16,170.02,170.11,12699.0
2016-12-09 15:25:00,170.15,170.19,170.01,170.17,22415.0,170.15,170.19,170.01,170.17,22415.0
2016-12-09 15:30:00,170.17,170.18,170.05,170.13,22214.0,170.17,170.18,170.05,170.13,22214.0
2016-12-09 15:35:00,170.13,170.47,170.11,170.26,34572.0,170.13,170.47,170.11,170.26,34572.0
2016-12-09 15:40:00,170.28,170.49,170.26,170.4,27901.0,170.28,170.49,170.26,170.4,27901.0
2016-12-09 15:45:00,170.4,170.46,170.3,170.41,31745.0,170.4,170.46,170.3,170.41,31745.0
2016-12-09 15:50:00,170.4,170.7,170.37,170.69,53800.0,170.4,170.7,170.37,170.69,53800.0
2016-12-09 15:55:00,170.7,170.9,170.62,170.72,119063.0,170.7,170.9,170.62,170.72,119063.0
2016-12-12 09:30:00,168.63,169.28,167.01,169.0,140785.0,168.63,169.28,167.01,169.0,140785.0
2016-12-12 09:35:00,169.0,169.03,168.62,168.77,57082.0,169.0,169.03,168.62,168.77,57082.0
2016-12-12 09:40:00,168.64,168.89,168.34,168.52,54724.0,168.64,168.89,168.34,168.52,54724.0
2016-12-12 09:45:00,168.7,168.81,168.08,168.09,37512.0,168.7,168.81,168.08,168.09,37512.0
2016-12-12 09:50:00,168.07,168.76,168.06,168.64,44830.0,168.07,168.76,168.06,168.64,44830.0
2016-12-12 09:55:00,168.59,168.83,168.5,168.57,27784.0,168.59,168.83,168.5,168.57,27784.0
2016-12-12 10:00:00,168.7,169.16,168.7,168.75,26576.0,168.7,169.16,168.7,168.75,26576.0
2016-12-12 10:05:00,168.85,168.92,168.6,168.82,16510.0,168.85,168.92,168.6,168.82,16510.0
2016-12-12 10:10:00,168.82,168.82,168.4,168.59,36851.0,168.82,168.82,168.4,168.59,36851.0
2016-12-12 10:15:00,168.59,168.73,168.43,168.5,38933.0,168.59,168.73,168.43,168.5,38933.0
2016-12-12 10:20:00,168.5,168.71,168.44,168.5,27108.0,168.5,168.71,168.44,168.5,27108.0
2016-12-12 10:25:00,168.5,168.56,168.25,168.28,40849.0,168.5,168.56,168.25,168.28,40849.0
2016-12-12 10:30:00,168.4,168.53,168.22,168.32,41391.0,168.4,168.53,168.22,168.32,41391.0
2016-12-12 10:35:00,168.31,168.53,168.31,168.45,22645.0,168.31,168.53,168.31,168.45,22645.0
2016-12-12 10:40:00,168.4,168.46,168.18,168.27,32511.0,168.4,168.46,168.18,168.27,32511.0
2016-12-12 10:45:00,168.28,168.43,168.24,168.29,18257.0,168.28,168.43,168.24,168.29,18257.0
2016-12-12 10:50:00,168.27,168.35,167.91,167.91,41270.0,168.27,168.35,167.91,167.91,41270.0
2016-12-12 10:55:00,167.91,167.91,167.39,167.48,128113.0,167.91,167.91,167.39,167.48,128113.0
2016-12-12 11:00:00,167.54,167.87,167.52,167.77,43002.0,167.54,167.87,167.52,167.77,43002.0
2016-12-12 11:05:00,167.71,168.04,167.51,167.6,51274.0,167.71,168.04,167.51,167.6,51274.0
2016-12-12 11:10:00,167.59,167.99,167.49,167.7,77990.0,167.59,167.99,167.49,167.7,77990.0
2016-12-12 11:15:00,167.7,168.22,167.62,167.99,41795.0,167.7,168.22,167.62,167.99,41795.0
2016-12-12 11:20:00,167.97,168.28,167.91,168.12,27383.0,167.97,168.28,167.91,168.12,27383.0
2016-12-12 11:25:00,168.06,168.13,167.83,168.0,37668.0,168.06,168.13,167.83,168.0,37668.0
2016-12-12 11:30:00,167.99,168.08,167.93,167.97,22446.0,167.99,168.08,167.93,167.97,22446.0
2016-12-12 11:35:00,167.97,168.31,167.94,168.22,16483.0,167.97,168.31,167.94,168.22,16483.0
2016-12-12 11:40:00,168.21,168.21,168.01,168.04,4571.0,168.21,168.21,168.01,168.04,4571.0
2016-12-12 11:45:00,168.06,168.34,167.97,168.34,20364.0,168.06,168.34,167.97,168.34,20364.0
2016-12-12 11:50:00,168.34,168.53,168.29,168.5,17611.0,168.34,168.53,168.29,168.5,17611.0
2016-12-12 11:55:00,168.46,168.51,168.31,168.31,15716.0,168.46,168.51,168.31,168.31,15716.0
2016-12-12 12:00:00,168.32,168.32,167.98,168.03,28020.0,168.32,168.32,167.98,168.03,28020.0
2016-12-12 12:05:00,168.03,168.17,167.94,168.03,18550.0,168.03,168.17,167.94,168.03,18550.0
2016-12-12 12:10:00,168.04,168.05,167.89,167.96,10894.0,168.04,168.05,167.89,167.96,10894.0
2016-12-12 12:15:00,167.89,168.15,167.87,168.15,29820.0,167.89,168.15,167.87,168.15,29820.0
2016-12-12 12:20:00,168.06,168.06,167.83,167.86,21364.0,168.06,168.06,167.83,167.86,21364.0
2016-12-12 12:25:00,167.88,167.97,167.83,167.96,9334.0,167.88,167.97,167.83,167.96,9334.0
2016-12-12 12:30:00,167.97,168.0,167.85,167.87,8700.0,167.97,168.0,167.85,167.87,8700.0
2016-12-12 12:35:00,167.86,168.09,167.86,168.05,12673.0,167.86,168.09,167.86,168.05,12673.0
2016-12-12 12:40:00,168.02,168.06,167.95,168.0,4030.0,168.02,168.06,167.95,168.0,4030.0
2016-12-12 12:45:00,167.98,168.03,167.74,168.02,16200.0,167.98,168.03,167.74,168.02,16200.0
2016-12-12 12:50:00,168.02,168.29,167.95,168.1,14534.0,168.02,168.29,167.95,168.1,14534.0
2016-12-12 12:55:00,168.12,168.28,168.06,168.15,9914.0,168.12,168.28,168.06,168.15,9914.0
2016-12-12 13:00:00,168.16,168.26,168.06,168.19,7323.0,168.16,168.26,168.06,168.19,7323.0
2016-12-12 13:05:00,168.18,168.25,168.05,168.2,16225.0,168.18,168.25,168.05,168.2,16225.0
2016-12-12 13:10:00,168.12,168.23,168.12,168.17,7112.0,168.12,168.23,168.12,168.17,7112.0
2016-12-12 13:15:00,168.17,168.26,168.12,168.23,17853.0,168.17,168.26,168.12,168.23,17853.0
2016-12-12 13:20:00,168.17,168.26,168.09,168.26,22930.0,168.17,168.26,168.09,168.26,22930.0
2016-12-12 13:25:00,168.25,168.3,168.14,168.17,13655.0,168.25,168.3,168.14,168.17,13655.0
2016-12-12 13:30:00,168.18,168.23,167.67,167.67,24259.0,168.18,168.23,167.67,167.67,24259.0
2016-12-12 13:35:00,167.68,167.77,167.34,167.66,44643.0,167.68,167.77,167.34,167.66,44643.0
2016-12-12 13:40:00,167.66,167.76,167.54,167.57,17098.0,167.66,167.76,167.54,167.57,17098.0
2016-12-12 13:45:00,167.59,167.78,167.49,167.62,31663.0,167.59,167.78,167.49,167.62,31663.0
2016-12-12 13:50:00,167.62,167.68,167.55,167.61,13405.0,167.62,167.68,167.55,167.61,13405.0
2016-12-12 13:55:00,167.61,167.7,167.54,167.7,11939.0,167.61,167.7,167.54,167.7,11939.0
2016-12-12 14:00:00,167.67,167.88,167.64,167.88,19597.0,167.67,167.88,167.64,167.88,19597.0
2016-12-12 14:05:00,167.77,167.91,167.6,167.68,17440.0,167.77,167.91,167.6,167.68,17440.0
2016-12-12 14:10:00,167.72,167.89,167.62,167.66,19627.0,167.72,167.89,167.62,167.66,19627.0
2016-12-12 14:15:00,167.64,167.72,167.56,167.61,9594.0,167.64,167.72,167.56,167.61,9594.0
2016-12-12 14:20:00,167.6,167.61,167.36,167.52,15368.0,167.6,167.61,167.36,167.52,15368.0
2016-12-12 14:25:00,167.6,167.61,167.4,167.45,14422.0,167.6,167.61,167.4,167.45,14422.0
2016-12-12 14:30:00,167.45,167.6,167.43,167.52,13196.0,167.45,167.6,167.43,167.52,13196.0
2016-12-12 14:35:00,167.41,167.65,167.41,167.57,18742.0,167.41,167.65,167.41,167.57,18742.0
2016-12-12 14:40:00,167.57,167.72,167.46,167.72,12090.0,167.57,167.72,167.46,167.72,12090.0
2016-12-12 14:45:00,167.69,167.7,167.55,167.65,7348.0,167.69,167.7,167.55,167.65,7348.0
2016-12-12 14:50:00,167.69,167.76,167.61,167.71,7763.0,167.69,167.76,167.61,167.71,7763.0
2016-12-12 14:55:00,167.66,167.81,167.66,167.73,6785.0,167.66,167.81,167.66,167.73,6785.0
2016-12-12 15:00:00,167.8,167.97,167.76,167.9,12748.0,167.8,167.97,167.76,167.9,12748.0
2016-12-12 15:05:00,167.98,168.1,167.87,168.1,16515.0,167.98,168.1,167.87,168.1,16515.0
2016-12-12 15:10:00,168.09,168.16,167.99,168.08,13845.0,168.09,168.16,167.99,168.08,13845.0
2016-12-12 15:15:00,168.09,168.49,167.97,168.46,24167.0,168.09,168.49,167.97,168.46,24167.0
2016-12-12 15:20:00,168.48,168.48,168.18,168.21,25983.0,168.48,168.48,168.18,168.21,25983.0
2016-12-12 15:25:00,168.3,168.37,168.19,168.21,10521.0,168.3,168.37,168.19,168.21,10521.0
2016-12-12 15:30:00,168.2,168.3,168.0,168.28,22287.0,168.2,168.3,168.0,168.28,22287.0
2016-12-12 15:35:00,168.26,168.53,168.24,168.24,25894.0,168.26,168.53,168.24,168.24,25894.0
2016-12-12 15:40:00,168.26,168.42,168.24,168.3,23035.0,168.26,168.42,168.24,168.3,23035.0
2016-12-12 15:45:00,168.3,168.36,168.2,168.32,31831.0,168.3,168.36,168.2,168.32,31831.0
2016-12-12 15:50:00,168.35,168.51,168.33,168.46,37574.0,168.35,168.51,168.33,168.46,37574.0
2016-12-12 15:55:00,168.48,168.52,168.32,168.48,67435.0,168.48,168.52,168.32,168.48,67435.0
2016-12-13 09:30:00,169.23,170.8,169.0,170.65,60518.0,169.23,170.8,169.0,170.65,60518.0
2016-12-13 09:35:00,170.79,171.01,170.33,170.94,34176.0,170.79,171.01,170.33,170.94,34176.0
2016-12-13 09:40:00,171.05,171.95,171.04,171.95,52437.0,171.05,171.95,171.04,171.95,52437.0
2016-12-13 09:45:00,171.98,171.98,171.4,171.74,31278.0,171.98,171.98,171.4,171.74,31278.0
2016-12-13 09:50:00,171.67,172.3,171.45,172.3,91115.0,171.67,172.3,171.45,172.3,91115.0
2016-12-13 09:55:00,172.38,172.5,172.06,172.43,22559.0,172.38,172.5,172.06,172.43,22559.0
2016-12-13 10:00:00,172.3,172.48,172.05,172.07,46679.0,172.3,172.48,172.05,172.07,46679.0
2016-12-13 10:05:00,172.02,172.69,171.95,172.5,59340.0,172.02,172.69,171.95,172.5,59340.0
2016-12-13 10:10:00,172.41,172.69,172.11,172.41,51876.0,172.41,172.69,172.11,172.41,51876.0
2016-12-13 10:15:00,172.43,173.0,172.42,172.96,46095.0,172.43,173.0,172.42,172.96,46095.0
2016-12-13 10:20:00,172.95,172.95,172.17,172.31,31489.0,172.95,172.95,172.17,172.31,31489.0
2016-12-13 10:25:00,172.4,172.64,172.3,172.41,28998.0,172.4,172.64,172.3,172.41,28998.0
2016-12-13 10:30:00,172.44,172.47,172.27,172.3,37172.0,172.44,172.47,172.27,172.3,37172.0
2016-12-13 10:35:00,172.3,172.4,172.02,172.4,23925.0,172.3,172.4,172.02,172.4,23925.0
2016-12-13 10:40:00,172.4,172.45,172.17,172.28,53355.0,172.4,172.45,172.17,172.28,53355.0
2016-12-13 10:45:00,172.25,172.42,172.21,172.28,17913.0,172.25,172.42,172.21,172.28,17913.0
2016-12-13 10:50:00,172.31,172.36,172.1,172.21,42586.0,172.31,172.36,172.1,172.21,42586.0
2016-12-13 10:55:00,172.24,172.54,172.18,172.28,39214.0,172.24,172.54,172.18,172.28,39214.0
2016-12-13 11:00:00,172.32,172.37,172.1,172.21,25137.0,172.32,172.37,172.1,172.21,25137.0
2016-12-13 11:05:00,172.24,172.45,172.24,172.3,10301.0,172.24,172.45,172.24,172.3,10301.0
2016-12-13 11:10:00,172.31,172.5,171.96,172.16,28056.0,172.31,172.5,171.96,172.16,28056.0
2016-12-13 11:15:00,172.17,172.3,171.89,172.28,25480.0,172.17,172.3,171.89,172.28,25480.0
2016-12-13 11:20:00,172.25,172.31,172.18,172.25,32000.0,172.25,172.31,172.18,172.25,32000.0
2016-12-13 11:25:00,172.25,172.65,172.25,172.57,28643.0,172.25,172.65,172.25,172.57,28643.0
2016-12-13 11:30:00,172.55,172.59,172.41,172.44,31822.0,172.55,172.59,172.41,172.44,31822.0
2016-12-13 11:35:00,172.42,172.63,172.4,172.6,28976.0,172.42,172.63,172.4,172.6,28976.0
2016-12-13 11:40:00,172.63,172.7,172.54,172.61,27411.0,172.63,172.7,172.54,172.61,27411.0
2016-12-13 11:45:00,172.6,172.92,172.59,172.78,21370.0,172.6,172.92,172.59,172.78,21370.0
2016-12-13 11:50:00,172.8,172.82,172.46,172.5,26000.0,172.8,172.82,172.46,172.5,26000.0
2016-12-13 11:55:00,172.48,172.66,172.42,172.49,14253.0,172.48,172.66,172.42,172.49,14253.0
2016-12-13 12:00:00,172.52,172.57,172.28,172.33,22651.0,172.52,172.57,172.28,172.33,22651.0
2016-12-13 12:05:00,172.28,172.39,172.22,172.32,22858.0,172.28,172.39,172.22,172.32,22858.0
2016-12-13 12:10:00,172.36,172.59,172.32,172.43,26527.0,172.36,172.59,172.32,172.43,26527.0
2016-12-13 12:15:00,172.45,172.51,172.26,172.48,32920.0,172.45,172.51,172.26,172.48,32920.0
2016-12-13 12:20:00,172.5,172.69,172.5,172.6,97107.0,172.5,172.69,172.5,172.6,97107.0
2016-12-13 12:25:00,172.58,172.65,172.4,172.45,12103.0,172.58,172.65,172.4,172.45,12103.0
2016-12-13 12:30:00,172.5,172.55,172.14,172.27,30637.0,172.5,172.55,172.14,172.27,30637.0
2016-12-13 12:35:00,172.17,172.38,172.15,172.15,22428.0,172.17,172.38,172.15,172.15,22428.0
2016-12-13 12:40:00,172.27,172.36,172.15,172.36,11053.0,172.27,172.36,172.15,172.36,11053.0
2016-12-13 12:45:00,172.43,172.5,172.1,172.15,28684.0,172.43,172.5,172.1,172.15,28684.0
2016-12-13 12:50:00,172.2,172.35,171.89,171.98,41562.0,172.2,172.35,171.89,171.98,41562.0
2016-12-13 12:55:00,171.9,171.93,171.63,171.88,15717.0,171.9,171.93,171.63,171.88,15717.0
2016-12-13 13:00:00,171.89,171.93,171.67,171.77,17145.0,171.89,171.93,171.67,171.77,17145.0
2016-12-13 13:05:00,171.85,172.0,171.8,171.91,18712.0,171.85,172.0,171.8,171.91,18712.0
2016-12-13 13:10:00,171.98,172.11,171.96,172.04,16169.0,171.98,172.11,171.96,172.04,16169.0
2016-12-13 13:15:00,172.01,172.36,171.96,172.36,18099.0,172.01,172.36,171.96,172.36,18099.0
2016-12-13 13:20:00,172.36,172.46,172.25,172.39,12374.0,172.36,172.46,172.25,172.39,12374.0
2016-12-13 13:25:00,172.39,172.46,172.08,172.16,24919.0,172.39,172.46,172.08,172.16,24919.0
2016-12-13 13:30:00,172.24,172.36,172.16,172.33,6000.0,172.24,172.36,172.16,172.33,6000.0
2016-12-13 13:35:00,172.33,172.43,172.23,172.43,11752.0,172.33,172.43,172.23,172.43,11752.0
2016-12-13 13:40:00,172.43,172.55,172.33,172.52,9075.0,172.43,172.55,172.33,172.52,9075.0
2016-12-13 13:45:00,172.54,172.54,172.36,172.38,12097.0,172.54,172.54,172.36,172.38,12097.0
2016-12-13 13:50:00,172.35,172.45,172.32,172.4,11447.0,172.35,172.45,172.32,172.4,11447.0
2016-12-13 13:55:00,172.38,172.55,172.36,172.43,18047.0,172.38,172.55,172.36,172.43,18047.0
2016-12-13 14:00:00,172.48,172.53,172.31,172.36,6010.0,172.48,172.53,172.31,172.36,6010.0
2016-12-13 14:05:00,172.38,172.42,172.15,172.16,6940.0,172.38,172.42,172.15,172.16,6940.0
2016-12-13 14:10:00,172.16,172.16,171.93,172.0,44010.0,172.16,172.16,171.93,172.0,44010.0
2016-12-13 14:15:00,172.09,172.1,171.93,172.0,11320.0,172.09,172.1,171.93,172.0,11320.0
2016-12-13 14:20:00,172.0,172.05,171.94,172.0,22512.0,172.0,172.05,171.94,172.0,22512.0
2016-12-13 14:25:00,172.02,172.04,171.93,172.0,10034.0,172.02,172.04,171.93,172.0,10034.0
2016-12-13 14:30:00,171.97,172.03,171.91,171.97,17817.0,171.97,172.03,171.91,171.97,17817.0
2016-12-13 14:35:00,171.97,171.98,171.7,171.7,16001.0,171.97,171.98,171.7,171.7,16001.0
2016-12-13 14:40:00,171.7,171.9,171.53,171.85,13228.0,171.7,171.9,171.53,171.85,13228.0
2016-12-13 14:45:00,171.82,171.83,171.7,171.83,15806.0,171.82,171.83,171.7,171.83,15806.0
2016-12-13 14:50:00,171.8,171.96,171.78,171.9,20637.0,171.8,171.96,171.78,171.9,20637.0
2016-12-13 14:55:00,171.91,171.91,171.39,171.5,35786.0,171.91,171.91,171.39,171.5,35786.0
2016-12-13 15:00:00,171.5,171.6,171.37,171.5,40166.0,171.5,171.6,171.37,171.5,40166.0
2016-12-13 15:05:00,171.51,171.83,171.46,171.7,62220.0,171.51,171.83,171.46,171.7,62220.0
2016-12-13 15:10:00,171.77,171.77,171.55,171.63,41204.0,171.77,171.77,171.55,171.63,41204.0
2016-12-13 15:15:00,171.63,171.7,171.49,171.49,44882.0,171.63,171.7,171.49,171.49,44882.0
2016-12-13 15:20:00,171.51,171.7,171.45,171.46,34353.0,171.51,171.7,171.45,171.46,34353.0
2016-12-13 15:25:00,171.45,171.53,171.18,171.27,45365.0,171.45,171.53,171.18,171.27,45365.0
2016-12-13 15:30:00,171.28,171.47,171.17,171.37,41390.0,171.28,171.47,171.17,171.37,41390.0
2016-12-13 15:35:00,171.45,171.45,171.21,171.33,64497.0,171.45,171.45,171.21,171.33,64497.0
2016-12-13 15:40:00,171.37,171.41,171.19,171.22,57827.0,171.37,171.41,171.19,171.22,57827.0
2016-12-13 15:45:00,171.22,171.48,171.11,171.48,37532.0,171.22,171.48,171.11,171.48,37532.0
2016-12-13 15:50:00,171.46,171.63,171.43,171.59,69325.0,171.46,171.63,171.43,171.59,69325.0
2016-12-13 15:55:00,171.57,171.59,171.22,171.46,111166.0,171.57,171.59,171.22,171.46,111166.0
2016-12-14 09:30:00,170.42,171.99,170.23,171.77,89165.0,170.42,171.99,170.23,171.77,89165.0
2016-12-14 09:35:00,171.8,171.86,171.0,171.1,18386.0,171.8,171.86,171.0,171.1,18386.0
2016-12-14 09:40:00,171.11,171.29,170.47,170.47,72900.0,171.11,171.29,170.47,170.47,72900.0
2016-12-14 09:45:00,170.58,170.93,170.47,170.78,31048.0,170.58,170.93,170.47,170.78,31048.0
2016-12-14 09:50:00,170.85,171.07,170.74,171.01,14200.0,170.85,171.07,170.74,171.01,14200.0
2016-12-14 09:55:00,170.95,171.09,170.76,170.77,18047.0,170.95,171.09,170.76,170.77,18047.0
2016-12-14 10:00:00,170.78,171.06,170.69,170.85,8422.0,170.78,171.06,170.69,170.85,8422.0
2016-12-14 10:05:00,170.86,171.07,170.8,171.07,16955.0,170.86,171.07,170.8,171.07,16955.0
2016-12-14 10:10:00,170.99,171.01,170.64,170.67,16814.0,170.99,171.01,170.64,170.67,16814.0
2016-12-14 10:15:00,170.64,170.88,170.64,170.86,18480.0,170.64,170.88,170.64,170.86,18480.0
2016-12-14 10:20:00,170.87,170.96,170.68,170.96,12179.0,170.87,170.96,170.68,170.96,12179.0
2016-12-14 10:25:00,170.92,171.04,170.73,170.93,12663.0,170.92,171.04,170.73,170.93,12663.0
2016-12-14 10:30:00,170.98,171.21,170.93,171.1,12200.0,170.98,171.21,170.93,171.1,12200.0
2016-12-14 10:35:00,170.98,171.08,170.79,171.06,8822.0,170.98,171.08,170.79,171.06,8822.0
2016-12-14 10:40:00,171.01,171.36,170.97,171.0,14681.0,171.01,171.36,170.97,171.0,14681.0
2016-12-14 10:45:00,170.97,171.2,170.94,171.2,3376.0,170.97,171.2,170.94,171.2,3376.0
2016-12-14 10:50:00,171.2,171.2,170.86,170.97,6703.0,171.2,171.2,170.86,170.97,6703.0
2016-12-14 10:55:00,170.92,171.02,170.85,170.9,9151.0,170.92,171.02,170.85,170.9,9151.0
2016-12-14 11:00:00,170.93,171.04,170.86,171.04,9796.0,170.93,171.04,170.86,171.04,9796.0
2016-12-14 11:05:00,171.01,171.04,170.9,170.93,2141.0,171.01,171.04,170.9,170.93,2141.0
2016-12-14 11:10:00,170.98,171.01,170.8,170.85,8931.0,170.98,171.01,170.8,170.85,8931.0
2016-12-14 11:15:00,170.85,171.05,170.84,171.02,5433.0,170.85,171.05,170.84,171.02,5433.0
2016-12-14 11:20:00,171.03,171.14,170.95,171.09,4505.0,171.03,171.14,170.95,171.09,4505.0
2016-12-14 11:25:00,171.02,171.14,171.0,171.0,5800.0,171.02,171.14,171.0,171.0,5800.0
2016-12-14 11:30:00,170.99,171.01,170.67,170.7,13349.0,170.99,171.01,170.67,170.7,13349.0
2016-12-14 11:35:00,170.71,170.99,170.66,170.99,9756.0,170.71,170.99,170.66,170.99,9756.0
2016-12-14 11:40:00,170.9,170.99,170.83,170.89,5625.0,170.9,170.99,170.83,170.89,5625.0
2016-12-14 11:45:00,170.89,171.15,170.85,171.04,6580.0,170.89,171.15,170.85,171.04,6580.0
2016-12-14 11:50:00,171.07,171.1,170.91,170.96,5850.0,171.07,171.1,170.91,170.96,5850.0
2016-12-14 11:55:00,170.96,171.08,170.93,171.0,7200.0,170.96,171.08,170.93,171.0,7200.0
2016-12-14 12:00:00,171.0,171.06,170.95,171.05,10350.0,171.0,171.06,170.95,171.05,10350.0
2016-12-14 12:05:00,171.02,171.1,170.98,171.01,5949.0,171.02,171.1,170.98,171.01,5949.0
2016-12-14 12:10:00,170.99,171.1,170.98,171.1,4751.0,170.99,171.1,170.98,171.1,4751.0
2016-12-14 12:15:00,171.09,171.23,171.09,171.23,4700.0,171.09,171.23,171.09,171.23,4700.0
2016-12-14 12:20:00,171.19,171.19,171.11,171.12,2222.0,171.19,171.19,171.11,171.12,2222.0
2016-12-14 12:25:00,171.15,171.37,171.02,171.11,7322.0,171.15,171.37,171.02,171.11,7322.0
2016-12-14 12:30:00,171.1,171.32,171.03,171.32,13040.0,171.1,171.32,171.03,171.32,13040.0
2016-12-14 12:35:00,171.37,171.6,171.37,171.5,9087.0,171.37,171.6,171.37,171.5,9087.0
2016-12-14 12:40:00,171.55,171.68,171.41,171.6,8410.0,171.55,171.68,171.41,171.6,8410.0
2016-12-14 12:45:00,171.55,171.7,171.54,171.68,2848.0,171.55,171.7,171.54,171.68,2848.0
2016-12-14 12:50:00,171.67,171.69,171.56,171.63,11076.0,171.67,171.69,171.56,171.63,11076.0
2016-12-14 12:55:00,171.63,171.69,171.59,171.69,3300.0,171.63,171.69,171.59,171.69,3300.0
2016-12-14 13:00:00,171.69,171.71,171.67,171.67,1500.0,171.69,171.71,171.67,171.67,1500.0
2016-12-14 13:05:00,171.64,171.72,171.57,171.6,12519.0,171.64,171.72,171.57,171.6,12519.0
2016-12-14 13:10:00,171.6,171.63,171.5,171.58,4312.0,171.6,171.63,171.5,171.58,4312.0
2016-12-14 13:15:00,171.59,171.86,171.59,171.8,6910.0,171.59,171.86,171.59,171.8,6910.0
2016-12-14 13:20:00,171.87,171.98,171.78,171.88,8578.0,171.87,171.98,171.78,171.88,8578.0
2016-12-14 13:25:00,171.95,172.04,171.88,172.04,13154.0,171.95,172.04,171.88,172.04,13154.0
2016-12-14 13:30:00,172.05,172.26,172.05,172.2,13591.0,172.05,172.26,172.05,172.2,13591.0
2016-12-14 13:35:00,172.24,172.54,172.22,172.28,15606.0,172.24,172.54,172.22,172.28,15606.0
2016-12-14 13:40:00,172.29,172.32,172.15,172.22,5922.0,172.29,172.32,172.15,172.22,5922.0
2016-12-14 13:45:00,172.2,172.2,172.07,172.07,3800.0,172.2,172.2,172.07,172.07,3800.0
2016-12-14 13:50:00,172.11,172.11,171.99,172.05,7864.0,172.11,172.11,171.99,172.05,7864.0
2016-12-14 13:55:00,172.06,172.26,172.02,172.26,6200.0,172.06,172.26,172.02,172.26,6200.0
2016-12-14 14:00:00,172.19,172.27,171.73,172.0,30620.0,172.19,172.27,171.73,172.0,30620.0
2016-12-14 14:05:00,171.99,171.99,171.48,171.48,15001.0,171.99,171.99,171.48,171.48,15001.0
2016-12-14 14:10:00,171.4,171.5,170.25,170.25,20274.0,171.4,171.5,170.25,170.25,20274.0
2016-12-14 14:15:00,170.2,170.7,169.9,170.67,38160.0,170.2,170.7,169.9,170.67,38160.0
2016-12-14 14:20:00,170.72,170.85,170.5,170.73,31810.0,170.72,170.85,170.5,170.73,31810.0
2016-12-14 14:25:00,170.69,170.99,170.57,170.73,30632.0,170.69,170.99,170.57,170.73,30632.0
2016-12-14 14:30:00,170.69,171.1,170.69,170.98,16322.0,170.69,171.1,170.69,170.98,16322.0
2016-12-14 14:35:00,171.14,171.14,170.64,170.96,13168.0,171.14,171.14,170.64,170.96,13168.0
2016-12-14 14:40:00,171.05,171.35,170.93,171.23,13693.0,171.05,171.35,170.93,171.23,13693.0
2016-12-14 14:45:00,171.14,171.22,170.94,171.18,10778.0,171.14,171.22,170.94,171.18,10778.0
2016-12-14 14:50:00,171.11,171.24,170.84,170.9,9009.0,171.11,171.24,170.84,170.9,9009.0
2016-12-14 14:55:00,170.84,170.88,170.5,170.53,25016.0,170.84,170.88,170.5,170.53,25016.0
2016-12-14 15:00:00,170.5,171.03,170.45,170.99,12316.0,170.5,171.03,170.45,170.99,12316.0
2016-12-14 15:05:00,171.04,171.1,170.5,170.5,13796.0,171.04,171.1,170.5,170.5,13796.0
2016-12-14 15:10:00,170.53,170.92,170.46,170.7,20663.0,170.53,170.92,170.46,170.7,20663.0
2016-12-14 15:15:00,170.57,170.6,170.14,170.3,33775.0,170.57,170.6,170.14,170.3,33775.0
2016-12-14 15:20:00,170.32,170.7,170.18,170.47,10845.0,170.32,170.7,170.18,170.47,10845.0
2016-12-14 15:25:00,170.52,170.65,170.43,170.54,6800.0,170.52,170.65,170.43,170.54,6800.0
2016-12-14 15:30:00,170.65,171.26,170.54,171.26,11595.0,170.65,171.26,170.54,171.26,11595.0
2016-12-14 15:35:00,171.18,171.41,171.01,171.18,9132.0,171.18,171.41,171.01,171.18,9132.0
2016-12-14 15:40:00,171.19,171.25,170.66,170.83,20992.0,171.19,171.25,170.66,170.83,20992.0
2016-12-14 15:45:00,170.82,170.98,170.39,170.43,23184.0,170.82,170.98,170.39,170.43,23184.0
2016-12-14 15:50:00,170.46,170.49,169.86,169.87,73315.0,170.46,170.49,169.86,169.87,73315.0
2016-12-14 15:55:00,169.87,170.05,169.63,169.82,98692.0,169.87,170.05,169.63,169.82,98692.0
2016-12-15 09:30:00,169.21,169.58,167.76,168.89,81483.0,169.21,169.58,167.76,168.89,81483.0
2016-12-15 09:35:00,169.18,169.63,168.68,169.38,46617.0,169.18,169.63,168.68,169.38,46617.0
2016-12-15 09:40:00,169.32,169.49,168.99,169.23,34783.0,169.32,169.49,168.99,169.23,34783.0
2016-12-15 09:45:00,169.24,169.45,168.52,168.98,20905.0,169.24,169.45,168.52,168.98,20905.0
2016-12-15 09:50:00,168.96,169.26,168.86,169.1,15047.0,168.96,169.26,168.86,169.1,15047.0
2016-12-15 09:55:00,169.04,169.38,168.85,169.38,19377.0,169.04,169.38,168.85,169.38,19377.0
2016-12-15 10:00:00,169.4,169.4,169.08,169.3,10914.0,169.4,169.4,169.08,169.3,10914.0
2016-12-15 10:05:00,169.34,169.49,169.25,169.33,7607.0,169.34,169.49,169.25,169.33,7607.0
2016-12-15 10:10:00,169.33,169.34,169.09,169.31,33923.0,169.33,169.34,169.09,169.31,33923.0
2016-12-15 10:15:00,169.31,169.37,168.98,169.02,16655.0,169.31,169.37,168.98,169.02,16655.0
2016-12-15 10:20:00,169.05,169.08,168.27,168.4,24156.0,169.05,169.08,168.27,168.4,24156.0
2016-12-15 10:25:00,168.38,168.75,168.31,168.75,4810.0,168.38,168.75,168.31,168.75,4810.0
2016-12-15 10:30:00,168.74,168.74,168.25,168.59,25369.0,168.74,168.74,168.25,168.59,25369.0
2016-12-15 10:35:00,168.65,168.8,168.47,168.8,9531.0,168.65,168.8,168.47,168.8,9531.0
2016-12-15 10:40:00,168.78,168.98,168.57,168.67,11789.0,168.78,168.98,168.57,168.67,11789.0
2016-12-15 10:45:00,168.65,168.79,168.41,168.66,18482.0,168.65,168.79,168.41,168.66,18482.0
2016-12-15 10:50:00,168.6,168.7,168.37,168.45,8670.0,168.6,168.7,168.37,168.45,8670.0
2016-12-15 10:55:00,168.46,168.52,167.96,168.02,26552.0,168.46,168.52,167.96,168.02,26552.0
2016-12-15 11:00:00,167.99,168.22,167.91,168.08,9081.0,167.99,168.22,167.91,168.08,9081.0
2016-12-15 11:05:00,168.08,168.3,168.08,168.17,12512.0,168.08,168.3,168.08,168.17,12512.0
2016-12-15 11:10:00,168.15,168.18,167.81,167.86,18120.0,168.15,168.18,167.81,167.86,18120.0
2016-12-15 11:15:00,167.89,167.97,167.76,167.93,16400.0,167.89,167.97,167.76,167.93,16400.0
2016-12-15 11:20:00,167.91,168.02,167.51,167.58,16727.0,167.91,168.02,167.51,167.58,16727.0
2016-12-15 11:25:00,167.56,167.58,167.29,167.5,21854.0,167.56,167.58,167.29,167.5,21854.0
2016-12-15 11:30:00,167.57,167.59,167.31,167.4,10887.0,167.57,167.59,167.31,167.4,10887.0
2016-12-15 11:35:00,167.29,167.62,167.26,167.59,5853.0,167.29,167.62,167.26,167.59,5853.0
2016-12-15 11:40:00,167.56,167.65,167.38,167.39,13638.0,167.56,167.65,167.38,167.39,13638.0
2016-12-15 11:45:00,167.28,167.52,167.2,167.41,24420.0,167.28,167.52,167.2,167.41,24420.0
2016-12-15 11:50:00,167.4,167.5,167.35,167.36,7690.0,167.4,167.5,167.35,167.36,7690.0
2016-12-15 11:55:00,167.35,167.39,167.16,167.18,13861.0,167.35,167.39,167.16,167.18,13861.0
2016-12-15 12:00:00,167.27,167.33,167.13,167.27,3602.0,167.27,167.33,167.13,167.27,3602.0
2016-12-15 12:05:00,167.21,167.25,167.09,167.17,9013.0,167.21,167.25,167.09,167.17,9013.0
2016-12-15 12:10:00,167.15,167.45,167.15,167.31,11200.0,167.15,167.45,167.15,167.31,11200.0
2016-12-15 12:15:00,167.33,167.7,167.31,167.5,9552.0,167.33,167.7,167.31,167.5,9552.0
2016-12-15 12:20:00,167.58,167.66,167.32,167.64,9400.0,167.58,167.66,167.32,167.64,9400.0
2016-12-15 12:25:00,167.57,167.75,167.48,167.55,12400.0,167.57,167.75,167.48,167.55,12400.0
2016-12-15 12:30:00,167.55,167.7,167.47,167.63,6656.0,167.55,167.7,167.47,167.63,6656.0
2016-12-15 12:35:00,167.72,167.89,167.65,167.65,6858.0,167.72,167.89,167.65,167.65,6858.0
2016-12-15 12:40:00,167.68,167.83,167.61,167.63,4887.0,167.68,167.83,167.61,167.63,4887.0
2016-12-15 12:45:00,167.7,167.74,167.6,167.63,8729.0,167.7,167.74,167.6,167.63,8729.0
2016-12-15 12:50:00,167.64,167.84,167.59,167.66,3900.0,167.64,167.84,167.59,167.66,3900.0
2016-12-15 12:55:00,167.67,167.86,167.65,167.82,9453.0,167.67,167.86,167.65,167.82,9453.0
2016-12-15 13:00:00,167.87,168.0,167.83,167.92,11662.0,167.87,168.0,167.83,167.92,11662.0
2016-12-15 13:05:00,167.91,168.25,167.91,168.2,16970.0,167.91,168.25,167.91,168.2,16970.0
2016-12-15 13:10:00,168.25,168.25,168.09,168.13,4030.0,168.25,168.25,168.09,168.13,4030.0
2016-12-15 13:15:00,168.13,168.2,168.0,168.1,10451.0,168.13,168.2,168.0,168.1,10451.0
2016-12-15 13:20:00,168.14,168.45,168.14,168.41,11092.0,168.14,168.45,168.14,168.41,11092.0
2016-12-15 13:25:00,168.37,168.43,168.21,168.25,8417.0,168.37,168.43,168.21,168.25,8417.0
2016-12-15 13:30:00,168.25,168.53,168.22,168.53,5730.0,168.25,168.53,168.22,168.53,5730.0
2016-12-15 13:35:00,168.53,168.53,168.21,168.35,15645.0,168.53,168.53,168.21,168.35,15645.0
2016-12-15 13:40:00,168.39,168.45,168.27,168.35,9076.0,168.39,168.45,168.27,168.35,9076.0
2016-12-15 13:45:00,168.29,168.29,167.7,167.95,14404.0,168.29,168.29,167.7,167.95,14404.0
2016-12-15 13:50:00,168.01,168.14,167.14,167.16,32835.0,168.01,168.14,167.14,167.16,32835.0
2016-12-15 13:55:00,167.2,167.28,166.8,167.01,27176.0,167.2,167.28,166.8,167.01,27176.0
2016-12-15 14:00:00,167.02,167.12,166.85,167.04,8850.0,167.02,167.12,166.85,167.04,8850.0
2016-12-15 14:05:00,167.03,167.18,166.95,167.01,12697.0,167.03,167.18,166.95,167.01,12697.0
2016-12-15 14:10:00,167.04,167.42,166.99,167.3,13791.0,167.04,167.42,166.99,167.3,13791.0
2016-12-15 14:15:00,167.29,167.33,167.23,167.25,6800.0,167.29,167.33,167.23,167.25,6800.0
2016-12-15 14:20:00,167.25,167.27,166.91,166.96,8116.0,167.25,167.27,166.91,166.96,8116.0
2016-12-15 14:25:00,166.91,167.2,166.84,167.1,11106.0,166.91,167.2,166.84,167.1,11106.0
2016-12-15 14:30:00,167.1,167.23,167.06,167.11,10663.0,167.1,167.23,167.06,167.11,10663.0
2016-12-15 14:35:00,167.11,167.12,166.9,166.94,9500.0,167.11,167.12,166.9,166.94,9500.0
2016-12-15 14:40:00,166.96,167.17,166.96,167.06,13435.0,166.96,167.17,166.96,167.06,13435.0
2016-12-15 14:45:00,167.05,167.18,166.95,167.08,14019.0,167.05,167.18,166.95,167.08,14019.0
2016-12-15 14:50:00,167.08,167.13,166.96,166.96,8434.0,167.08,167.13,166.96,166.96,8434.0
2016-12-15 14:55:00,166.95,166.95,166.56,166.6,18094.0,166.95,166.95,166.56,166.6,18094.0
2016-12-15 15:00:00,166.56,166.87,166.56,166.75,26448.0,166.56,166.87,166.56,166.75,26448.0
2016-12-15 15:05:00,166.78,166.78,166.65,166.67,21808.0,166.78,166.78,166.65,166.67,21808.0
2016-12-15 15:10:00,166.64,166.66,166.43,166.49,22376.0,166.64,166.66,166.43,166.49,22376.0
2016-12-15 15:15:00,166.49,166.59,166.26,166.26,26818.0,166.49,166.59,166.26,166.26,26818.0
2016-12-15 15:20:00,166.27,166.41,166.24,166.27,26272.0,166.27,166.41,166.24,166.27,26272.0
2016-12-15 15:25:00,166.29,166.57,166.26,166.29,31255.0,166.29,166.57,166.26,166.29,31255.0
2016-12-15 15:30:00,166.31,166.34,166.12,166.23,32954.0,166.31,166.34,166.12,166.23,32954.0
2016-12-15 15:35:00,166.24,166.26,166.06,166.21,33172.0,166.24,166.26,166.06,166.21,33172.0
2016-12-15 15:40:00,166.19,166.27,166.13,166.23,29961.0,166.19,166.27,166.13,166.23,29961.0
2016-12-15 15:45:00,166.2,166.26,166.06,166.06,42343.0,166.2,166.26,166.06,166.06,42343.0
2016-12-15 15:50:00,166.06,166.21,165.81,165.97,77887.0,166.06,166.21,165.81,165.97,77887.0
2016-12-15 15:55:00,165.99,166.04,165.62,165.76,132504.0,165.99,166.04,165.62,165.76,132504.0
2016-12-16 09:30:00,166.42,166.62,165.78,166.27,204060.0,166.42,166.62,165.78,166.27,204060.0
2016-12-16 09:35:00,166.25,166.35,165.66,165.96,35427.0,166.25,166.35,165.66,165.96,35427.0
2016-12-16 09:40:00,165.87,166.05,165.46,165.79,41997.0,165.87,166.05,165.46,165.79,41997.0
2016-12-16 09:45:00,165.83,166.25,165.8,166.25,14882.0,165.83,166.25,165.8,166.25,14882.0
2016-12-16 09:50:00,166.24,166.31,166.05,166.24,27143.0,166.24,166.31,166.05,166.24,27143.0
2016-12-16 09:55:00,166.25,167.88,166.2,167.82,52925.0,166.25,167.88,166.2,167.82,52925.0
2016-12-16 10:00:00,167.81,167.92,166.91,167.07,40865.0,167.81,167.92,166.91,167.07,40865.0
2016-12-16 10:05:00,167.09,167.27,166.97,167.24,16835.0,167.09,167.27,166.97,167.24,16835.0
2016-12-16 10:10:00,167.28,167.41,167.16,167.23,24042.0,167.28,167.41,167.16,167.23,24042.0
2016-12-16 10:15:00,167.3,167.48,167.12,167.19,28881.0,167.3,167.48,167.12,167.19,28881.0
2016-12-16 10:20:00,167.27,167.32,167.03,167.08,21648.0,167.27,167.32,167.03,167.08,21648.0
2016-12-16 10:25:00,167.04,167.24,166.99,167.0,12954.0,167.04,167.24,166.99,167.0,12954.0
2016-12-16 10:30:00,167.04,167.24,167.0,167.02,11089.0,167.04,167.24,167.0,167.02,11089.0
2016-12-16 10:35:00,167.01,167.2,166.88,167.17,18199.0,167.01,167.2,166.88,167.17,18199.0
2016-12-16 10:40:00,167.22,167.23,167.11,167.15,10986.0,167.22,167.23,167.11,167.15,10986.0
2016-12-16 10:45:00,167.11,167.16,166.99,166.99,13842.0,167.11,167.16,166.99,166.99,13842.0
2016-12-16 10:50:00,166.98,167.15,166.89,167.09,34192.0,166.98,167.15,166.89,167.09,34192.0
2016-12-16 10:55:00,167.02,167.07,166.84,166.84,17902.0,167.02,167.07,166.84,166.84,17902.0
2016-12-16 11:00:00,166.86,166.93,166.7,166.7,14507.0,166.86,166.93,166.7,166.7,14507.0
2016-12-16 11:05:00,166.64,166.67,166.38,166.38,7359.0,166.64,166.67,166.38,166.38,7359.0
2016-12-16 11:10:00,166.47,166.5,165.88,165.92,39334.0,166.47,166.5,165.88,165.92,39334.0
2016-12-16 11:15:00,165.92,165.94,165.66,165.68,16594.0,165.92,165.94,165.66,165.68,16594.0
2016-12-16 11:20:00,165.69,165.92,165.23,165.4,35001.0,165.69,165.92,165.23,165.4,35001.0
2016-12-16 11:25:00,165.36,165.61,165.26,165.27,17818.0,165.36,165.61,165.26,165.27,17818.0
2016-12-16 11:30:00,165.22,165.53,165.15,165.48,14852.0,165.22,165.53,165.15,165.48,14852.0
2016-12-16 11:35:00,165.53,165.58,165.27,165.37,18325.0,165.53,165.58,165.27,165.37,18325.0
2016-12-16 11:40:00,165.39,165.5,165.35,165.5,11418.0,165.39,165.5,165.35,165.5,11418.0
2016-12-16 11:45:00,165.5,165.59,165.42,165.56,15387.0,165.5,165.59,165.42,165.56,15387.0
2016-12-16 11:50:00,165.59,165.59,165.07,165.07,16099.0,165.59,165.59,165.07,165.07,16099.0
2016-12-16 11:55:00,165.03,165.16,164.88,164.97,44180.0,165.03,165.16,164.88,164.97,44180.0
2016-12-16 12:00:00,164.96,165.1,164.95,164.98,17326.0,164.96,165.1,164.95,164.98,17326.0
2016-12-16 12:05:00,164.98,165.26,164.9,165.25,26548.0,164.98,165.26,164.9,165.25,26548.0
2016-12-16 12:10:00,165.23,165.27,164.95,164.95,10542.0,165.23,165.27,164.95,164.95,10542.0
2016-12-16 12:15:00,164.98,165.0,164.67,164.73,19602.0,164.98,165.0,164.67,164.73,19602.0
2016-12-16 12:20:00,164.79,164.93,164.74,164.8,8180.0,164.79,164.93,164.74,164.8,8180.0
2016-12-16 12:25:00,164.8,164.99,164.78,164.78,7501.0,164.8,164.99,164.78,164.78,7501.0
2016-12-16 12:30:00,164.74,164.81,164.65,164.76,13469.0,164.74,164.81,164.65,164.76,13469.0
2016-12-16 12:35:00,164.73,165.0,164.66,165.0,14832.0,164.73,165.0,164.66,165.0,14832.0
2016-12-16 12:40:00,164.99,165.02,164.84,164.85,19964.0,164.99,165.02,164.84,164.85,19964.0
2016-12-16 12:45:00,164.84,165.0,164.72,165.0,19684.0,164.84,165.0,164.72,165.0,19684.0
2016-12-16 12:50:00,165.0,165.13,164.92,165.01,22980.0,165.0,165.13,164.92,165.01,22980.0
2016-12-16 12:55:00,165.03,165.14,164.98,164.98,4402.0,165.03,165.14,164.98,164.98,4402.0
2016-12-16 13:00:00,165.02,165.03,164.69,164.78,11431.0,165.02,165.03,164.69,164.78,11431.0
2016-12-16 13:05:00,164.78,165.09,164.75,165.09,13010.0,164.78,165.09,164.75,165.09,13010.0
2016-12-16 13:10:00,165.03,165.1,164.95,165.1,10586.0,165.03,165.1,164.95,165.1,10586.0
2016-12-16 13:15:00,165.1,165.1,164.73,164.88,18805.0,165.1,165.1,164.73,164.88,18805.0
2016-12-16 13:20:00,164.89,164.9,164.73,164.9,7887.0,164.89,164.9,164.73,164.9,7887.0
2016-12-16 13:25:00,164.96,165.07,164.83,164.85,8810.0,164.96,165.07,164.83,164.85,8810.0
2016-12-16 13:30:00,164.87,165.04,164.85,164.94,12565.0,164.87,165.04,164.85,164.94,12565.0
2016-12-16 13:35:00,165.06,165.16,164.98,165.08,7477.0,165.06,165.16,164.98,165.08,7477.0
2016-12-16 13:40:00,165.06,165.09,164.93,164.94,7420.0,165.06,165.09,164.93,164.94,7420.0
2016-12-16 13:45:00,164.95,165.03,164.93,165.03,11472.0,164.95,165.03,164.93,165.03,11472.0
2016-12-16 13:50:00,165.03,165.3,165.02,165.24,6656.0,165.03,165.3,165.02,165.24,6656.0
2016-12-16 13:55:00,165.23,165.23,164.96,164.96,3569.0,165.23,165.23,164.96,164.96,3569.0
2016-12-16 14:00:00,165.0,165.06,164.92,164.93,15254.0,165.0,165.06,164.92,164.93,15254.0
2016-12-16 14:05:00,164.96,165.23,164.96,165.18,10746.0,164.96,165.23,164.96,165.18,10746.0
2016-12-16 14:10:00,165.11,165.23,165.08,165.15,9667.0,165.11,165.23,165.08,165.15,9667.0
2016-12-16 14:15:00,165.15,165.16,164.94,164.96,10494.0,165.15,165.16,164.94,164.96,10494.0
2016-12-16 14:20:00,164.93,164.98,164.85,164.97,9418.0,164.93,164.98,164.85,164.97,9418.0
2016-12-16 14:25:00,164.94,164.94,164.84,164.84,9060.0,164.94,164.94,164.84,164.84,9060.0
2016-12-16 14:30:00,164.81,164.99,164.79,164.86,11286.0,164.81,164.99,164.79,164.86,11286.0
2016-12-16 14:35:00,164.88,164.93,164.8,164.89,10939.0,164.88,164.93,164.8,164.89,10939.0
2016-12-16 14:40:00,164.9,165.42,164.9,165.33,25411.0,164.9,165.42,164.9,165.33,25411.0
2016-12-16 14:45:00,165.33,165.42,165.22,165.27,8630.0,165.33,165.42,165.22,165.27,8630.0
2016-12-16 14:50:00,165.28,165.34,165.16,165.25,11350.0,165.28,165.34,165.16,165.25,11350.0
2016-12-16 14:55:00,165.22,165.36,165.18,165.36,13908.0,165.22,165.36,165.18,165.36,13908.0
2016-12-16 15:00:00,165.34,165.61,165.23,165.23,13947.0,165.34,165.61,165.23,165.23,13947.0
2016-12-16 15:05:00,165.25,165.25,165.15,165.15,9120.0,165.25,165.25,165.15,165.15,9120.0
2016-12-16 15:10:00,165.18,165.2,165.06,165.07,10577.0,165.18,165.2,165.06,165.07,10577.0
2016-12-16 15:15:00,165.07,165.11,165.0,165.0,10554.0,165.07,165.11,165.0,165.0,10554.0
2016-12-16 15:20:00,165.05,165.12,164.99,165.12,11103.0,165.05,165.12,164.99,165.12,11103.0
2016-12-16 15:25:00,165.14,165.16,165.04,165.11,9403.0,165.14,165.16,165.04,165.11,9403.0
2016-12-16 15:30:00,165.1,165.24,165.08,165.08,15829.0,165.1,165.24,165.08,165.08,15829.0
2016-12-16 15:35:00,165.1,165.25,165.07,165.23,20069.0,165.1,165.25,165.07,165.23,20069.0
2016-12-16 15:40:00,165.25,165.25,164.76,164.82,21661.0,165.25,165.25,164.76,164.82,21661.0
2016-12-16 15:45:00,164.8,165.1,164.8,165.0,29971.0,164.8,165.1,164.8,165.0,29971.0
2016-12-16 15:50:00,165.01,165.08,164.83,164.93,51800.0,165.01,165.08,164.83,164.93,51800.0
2016-12-16 15:55:00,164.95,165.0,164.78,164.94,100924.0,164.95,165.0,164.78,164.94,100924.0
2016-12-19 09:30:00,164.44,164.44,162.34,163.09,138173.0,164.44,164.44,162.34,163.09,138173.0
2016-12-19 09:35:00,163.09,163.63,162.5,162.7,60494.0,163.09,163.63,162.5,162.7,60494.0
2016-12-19 09:40:00,162.67,164.23,162.6,163.92,76080.0,162.67,164.23,162.6,163.92,76080.0
2016-12-19 09:45:00,164.03,164.31,163.86,164.23,37442.0,164.03,164.31,163.86,164.23,37442.0
2016-12-19 09:50:00,164.27,164.6,164.17,164.42,31112.0,164.27,164.6,164.17,164.42,31112.0
2016-12-19 09:55:00,164.41,164.53,164.07,164.21,20329.0,164.41,164.53,164.07,164.21,20329.0
2016-12-19 10:00:00,164.36,164.93,164.22,164.86,27987.0,164.36,164.93,164.22,164.86,27987.0
2016-12-19 10:05:00,164.85,164.88,164.4,164.43,14575.0,164.85,164.88,164.4,164.43,14575.0
2016-12-19 10:10:00,164.38,164.38,163.75,163.79,19777.0,164.38,164.38,163.75,163.79,19777.0
2016-12-19 10:15:00,163.79,163.89,163.65,163.78,20467.0,163.79,163.89,163.65,163.78,20467.0
2016-12-19 10:20:00,163.66,163.98,163.66,163.77,16271.0,163.66,163.98,163.66,163.77,16271.0
2016-12-19 10:25:00,163.76,163.9,163.59,163.88,16156.0,163.76,163.9,163.59,163.88,16156.0
2016-12-19 10:30:00,163.88,163.89,163.35,163.54,28907.0,163.88,163.89,163.35,163.54,28907.0
2016-12-19 10:35:00,163.48,163.79,163.4,163.72,9824.0,163.48,163.79,163.4,163.72,9824.0
2016-12-19 10:40:00,163.73,164.29,163.73,164.17,22268.0,163.73,164.29,163.73,164.17,22268.0
2016-12-19 10:45:00,163.91,164.07,163.8,164.01,10924.0,163.91,164.07,163.8,164.01,10924.0
2016-12-19 10:50:00,164.02,164.08,163.79,163.85,5100.0,164.02,164.08,163.79,163.85,5100.0
2016-12-19 10:55:00,163.89,164.02,163.66,163.75,16403.0,163.89,164.02,163.66,163.75,16403.0
2016-12-19 11:00:00,163.73,164.43,163.65,164.28,20294.0,163.73,164.43,163.65,164.28,20294.0
2016-12-19 11:05:00,164.24,164.24,164.0,164.01,6123.0,164.24,164.24,164.0,164.01,6123.0
2016-12-19 11:10:00,164.0,164.0,163.69,163.71,16954.0,164.0,164.0,163.69,163.71,16954.0
2016-12-19 11:15:00,163.68,163.77,163.52,163.69,17377.0,163.68,163.77,163.52,163.69,17377.0
2016-12-19 11:20:00,163.61,163.84,163.5,163.55,12547.0,163.61,163.84,163.5,163.55,12547.0
2016-12-19 11:25:00,163.6,163.64,163.42,163.54,18912.0,163.6,163.64,163.42,163.54,18912.0
2016-12-19 11:30:00,163.55,163.87,163.55,163.67,13527.0,163.55,163.87,163.55,163.67,13527.0
2016-12-19 11:35:00,163.74,163.8,163.57,163.65,9166.0,163.74,163.8,163.57,163.65,9166.0
2016-12-19 11:40:00,163.62,163.83,163.61,163.74,13342.0,163.62,163.83,163.61,163.74,13342.0
2016-12-19 11:45:00,163.74,163.79,163.62,163.76,10819.0,163.74,163.79,163.62,163.76,10819.0
2016-12-19 11:50:00,163.73,164.08,163.71,164.03,13457.0,163.73,164.08,163.71,164.03,13457.0
2016-12-19 11:55:00,164.08,164.25,163.82,163.87,17226.0,164.08,164.25,163.82,163.87,17226.0
2016-12-19 12:00:00,163.86,163.86,163.63,163.77,13153.0,163.86,163.86,163.63,163.77,13153.0
2016-12-19 12:05:00,163.75,164.0,163.53,164.0,12060.0,163.75,164.0,163.53,164.0,12060.0
2016-12-19 12:10:00,163.95,163.95,163.54,163.56,29427.0,163.95,163.95,163.54,163.56,29427.0
2016-12-19 12:15:00,163.62,163.67,163.47,163.5,19489.0,163.62,163.67,163.47,163.5,19489.0
2016-12-19 12:20:00,163.51,163.72,163.43,163.44,13625.0,163.51,163.72,163.43,163.44,13625.0
2016-12-19 12:25:00,163.4,163.52,163.4,163.43,9750.0,163.4,163.52,163.4,163.43,9750.0
2016-12-19 12:30:00,163.47,163.5,163.26,163.4,26516.0,163.47,163.5,163.26,163.4,26516.0
2016-12-19 12:35:00,163.43,163.5,163.38,163.46,12008.0,163.43,163.5,163.38,163.46,12008.0
2016-12-19 12:40:00,163.48,163.57,163.47,163.57,14555.0,163.48,163.57,163.47,163.57,14555.0
2016-12-19 12:45:00,163.55,163.68,163.49,163.68,8700.0,163.55,163.68,163.49,163.68,8700.0
2016-12-19 12:50:00,163.74,163.75,163.64,163.67,10165.0,163.74,163.75,163.64,163.67,10165.0
2016-12-19 12:55:00,163.65,163.76,163.62,163.62,8783.0,163.65,163.76,163.62,163.62,8783.0
2016-12-19 13:00:00,163.62,163.71,163.56,163.68,12588.0,163.62,163.71,163.56,163.68,12588.0
2016-12-19 13:05:00,163.65,163.75,163.61,163.75,5612.0,163.65,163.75,163.61,163.75,5612.0
2016-12-19 13:10:00,163.75,163.8,163.51,163.63,13068.0,163.75,163.8,163.51,163.63,13068.0
2016-12-19 13:15:00,163.51,163.74,163.5,163.55,13059.0,163.51,163.74,163.5,163.55,13059.0
2016-12-19 13:20:00,163.53,163.73,163.52,163.73,9500.0,163.53,163.73,163.52,163.73,9500.0
2016-12-19 13:25:00,163.68,163.75,163.68,163.7,7550.0,163.68,163.75,163.68,163.7,7550.0
2016-12-19 13:30:00,163.62,163.74,163.51,163.52,11428.0,163.62,163.74,163.51,163.52,11428.0
2016-12-19 13:35:00,163.5,163.57,163.48,163.57,5560.0,163.5,163.57,163.48,163.57,5560.0
2016-12-19 13:40:00,163.58,163.74,163.58,163.74,10576.0,163.58,163.74,163.58,163.74,10576.0
2016-12-19 13:45:00,163.7,163.71,163.55,163.58,8673.0,163.7,163.71,163.55,163.58,8673.0
2016-12-19 13:50:00,163.59,163.73,163.58,163.63,12310.0,163.59,163.73,163.58,163.63,12310.0
2016-12-19 13:55:00,163.63,163.7,163.6,163.64,3116.0,163.63,163.7,163.6,163.64,3116.0
2016-12-19 14:00:00,163.62,163.74,163.6,163.64,46942.0,163.62,163.74,163.6,163.64,46942.0
2016-12-19 14:05:00,163.69,163.87,163.68,163.76,9655.0,163.69,163.87,163.68,163.76,9655.0
2016-12-19 14:10:00,163.74,163.8,163.68,163.72,11584.0,163.74,163.8,163.68,163.72,11584.0
2016-12-19 14:15:00,163.71,163.79,163.51,163.58,16647.0,163.71,163.79,163.51,163.58,16647.0
2016-12-19 14:20:00,163.56,163.99,163.55,163.78,35731.0,163.56,163.99,163.55,163.78,35731.0
2016-12-19 14:25:00,163.78,163.87,163.73,163.81,3876.0,163.78,163.87,163.73,163.81,3876.0
2016-12-19 14:30:00,163.77,163.78,163.64,163.67,7358.0,163.77,163.78,163.64,163.67,7358.0
2016-12-19 14:35:00,163.66,163.96,163.58,163.96,7775.0,163.66,163.96,163.58,163.96,7775.0
2016-12-19 14:40:00,163.96,163.99,163.83,163.87,9038.0,163.96,163.99,163.83,163.87,9038.0
2016-12-19 14:45:00,163.82,163.91,163.66,163.85,7314.0,163.82,163.91,163.66,163.85,7314.0
2016-12-19 14:50:00,163.85,163.88,163.74,163.77,5937.0,163.85,163.88,163.74,163.77,5937.0
2016-12-19 14:55:00,163.76,163.99,163.75,163.76,26090.0,163.76,163.99,163.75,163.76,26090.0
2016-12-19 15:00:00,163.75,163.8,163.62,163.7,12154.0,163.75,163.8,163.62,163.7,12154.0
2016-12-19 15:05:00,163.67,163.78,163.52,163.56,21054.0,163.67,163.78,163.52,163.56,21054.0
2016-12-19 15:10:00,163.58,163.64,163.53,163.54,18975.0,163.58,163.64,163.53,163.54,18975.0
2016-12-19 15:15:00,163.6,163.61,163.16,163.16,22784.0,163.6,163.61,163.16,163.16,22784.0
2016-12-19 15:20:00,163.14,163.22,163.05,163.18,16698.0,163.14,163.22,163.05,163.18,16698.0
2016-12-19 15:25:00,163.18,163.28,163.05,163.13,15595.0,163.18,163.28,163.05,163.13,15595.0
2016-12-19 15:30:00,163.12,163.27,163.09,163.17,27566.0,163.12,163.27,163.09,163.17,27566.0
2016-12-19 15:35:00,163.14,163.32,163.12,163.21,14411.0,163.14,163.32,163.12,163.21,14411.0
2016-12-19 15:40:00,163.19,163.25,163.13,163.15,23882.0,163.19,163.25,163.13,163.15,23882.0
2016-12-19 15:45:00,163.13,163.14,163.0,163.02,36560.0,163.13,163.14,163.0,163.02,36560.0
2016-12-19 15:50:00,163.04,163.69,163.04,163.57,50668.0,163.04,163.69,163.04,163.57,50668.0
2016-12-19 15:55:00,163.57,163.74,163.4,163.69,102280.0,163.57,163.74,163.4,163.69,102280.0
2016-12-20 09:30:00,164.26,165.49,164.0,165.27,67999.0,164.26,165.49,164.0,165.27,67999.0
2016-12-20 09:35:00,165.27,165.64,165.06,165.2,40633.0,165.27,165.64,165.06,165.2,40633.0
2016-12-20 09:40:00,165.14,165.48,164.96,165.34,30157.0,165.14,165.48,164.96,165.34,30157.0
2016-12-20 09:45:00,165.42,165.5,165.12,165.22,40350.0,165.42,165.5,165.12,165.22,40350.0
2016-12-20 09:50:00,165.31,165.45,165.18,165.26,26223.0,165.31,165.45,165.18,165.26,26223.0
2016-12-20 09:55:00,165.33,165.49,165.14,165.39,16886.0,165.33,165.49,165.14,165.39,16886.0
2016-12-20 10:00:00,165.4,165.42,165.07,165.17,49622.0,165.4,165.42,165.07,165.17,49622.0
2016-12-20 10:05:00,165.14,165.45,165.14,165.4,36739.0,165.14,165.45,165.14,165.4,36739.0
2016-12-20 10:10:00,165.35,165.93,165.25,165.89,60427.0,165.35,165.93,165.25,165.89,60427.0
2016-12-20 10:15:00,165.93,166.22,165.74,166.07,36422.0,165.93,166.22,165.74,166.07,36422.0
2016-12-20 10:20:00,166.11,166.11,165.76,165.95,10338.0,166.11,166.11,165.76,165.95,10338.0
2016-12-20 10:25:00,165.87,166.02,165.58,165.99,16302.0,165.87,166.02,165.58,165.99,16302.0
2016-12-20 10:30:00,166.08,166.18,165.88,166.04,10329.0,166.08,166.18,165.88,166.04,10329.0
2016-12-20 10:35:00,166.05,166.25,166.0,166.22,15398.0,166.05,166.25,166.0,166.22,15398.0
2016-12-20 10:40:00,166.28,166.97,166.26,166.94,32456.0,166.28,166.97,166.26,166.94,32456.0
2016-12-20 10:45:00,166.94,166.94,166.66,166.72,19733.0,166.94,166.94,166.66,166.72,19733.0
2016-12-20 10:50:00,166.73,166.89,166.66,166.89,15876.0,166.73,166.89,166.66,166.89,15876.0
2016-12-20 10:55:00,166.89,167.01,166.58,166.59,17946.0,166.89,167.01,166.58,166.59,17946.0
2016-12-20 11:00:00,166.58,166.88,166.41,166.88,13923.0,166.58,166.88,166.41,166.88,13923.0
2016-12-20 11:05:00,166.79,166.84,166.48,166.48,9261.0,166.79,166.84,166.48,166.48,9261.0
2016-12-20 11:10:00,166.48,166.59,166.35,166.55,8849.0,166.48,166.59,166.35,166.55,8849.0
2016-12-20 11:15:00,166.55,166.59,166.35,166.46,13092.0,166.55,166.59,166.35,166.46,13092.0
2016-12-20 11:20:00,166.4,166.82,166.39,166.81,16803.0,166.4,166.82,166.39,166.81,16803.0
2016-12-20 11:25:00,166.85,167.0,166.8,166.95,11637.0,166.85,167.0,166.8,166.95,11637.0
2016-12-20 11:30:00,166.93,166.94,166.74,166.93,9294.0,166.93,166.94,166.74,166.93,9294.0
2016-12-20 11:35:00,166.88,166.93,166.54,166.7,15199.0,166.88,166.93,166.54,166.7,15199.0
2016-12-20 11:40:00,166.65,166.65,166.14,166.53,10271.0,166.65,166.65,166.14,166.53,10271.0
2016-12-20 11:45:00,166.42,166.74,166.39,166.69,5216.0,166.42,166.74,166.39,166.69,5216.0
2016-12-20 11:50:00,166.68,166.68,166.23,166.26,7669.0,166.68,166.68,166.23,166.26,7669.0
2016-12-20 11:55:00,166.32,166.56,166.32,166.49,7499.0,166.32,166.56,166.32,166.49,7499.0
2016-12-20 12:00:00,166.47,166.58,166.21,166.21,12856.0,166.47,166.58,166.21,166.21,12856.0
2016-12-20 12:05:00,166.26,166.4,166.2,166.26,7257.0,166.26,166.4,166.2,166.26,7257.0
2016-12-20 12:10:00,166.3,166.36,166.19,166.26,9495.0,166.3,166.36,166.19,166.26,9495.0
2016-12-20 12:15:00,166.25,166.37,166.18,166.22,4332.0,166.25,166.37,166.18,166.22,4332.0
2016-12-20 12:20:00,166.23,166.5,166.22,166.35,9753.0,166.23,166.5,166.22,166.35,9753.0
2016-12-20 12:25:00,166.38,166.54,166.37,166.37,2731.0,166.38,166.54,166.37,166.37,2731.0
2016-12-20 12:30:00,166.43,166.45,166.15,166.27,8497.0,166.43,166.45,166.15,166.27,8497.0
2016-12-20 12:35:00,166.35,166.46,166.35,166.46,3800.0,166.35,166.46,166.35,166.46,3800.0
2016-12-20 12:40:00,166.45,166.63,166.45,166.56,9591.0,166.45,166.63,166.45,166.56,9591.0
2016-12-20 12:45:00,166.58,166.6,166.48,166.52,3665.0,166.58,166.6,166.48,166.52,3665.0
2016-12-20 12:50:00,166.52,166.63,166.38,166.38,6607.0,166.52,166.63,166.38,166.38,6607.0
2016-12-20 12:55:00,166.28,166.36,166.18,166.29,4345.0,166.28,166.36,166.18,166.29,4345.0
2016-12-20 13:00:00,166.28,166.28,166.16,166.2,2778.0,166.28,166.28,166.16,166.2,2778.0
2016-12-20 13:05:00,166.22,166.25,166.11,166.11,2900.0,166.22,166.25,166.11,166.11,2900.0
2016-12-20 13:10:00,166.11,166.15,166.01,166.07,3905.0,166.11,166.15,166.01,166.07,3905.0
2016-12-20 13:15:00,166.04,166.11,165.97,166.09,8437.0,166.04,166.11,165.97,166.09,8437.0
2016-12-20 13:20:00,165.98,166.25,165.98,166.06,19072.0,165.98,166.25,165.98,166.06,19072.0
2016-12-20 13:25:00,166.13,166.35,166.06,166.33,6420.0,166.13,166.35,166.06,166.33,6420.0
2016-12-20 13:30:00,166.31,166.62,166.31,166.44,5600.0,166.31,166.62,166.31,166.44,5600.0
2016-12-20 13:35:00,166.5,166.5,166.08,166.09,14124.0,166.5,166.5,166.08,166.09,14124.0
2016-12-20 13:40:00,166.08,166.22,166.03,166.03,6162.0,166.08,166.22,166.03,166.03,6162.0
2016-12-20 13:45:00,166.07,166.18,165.85,166.14,24519.0,166.07,166.18,165.85,166.14,24519.0
2016-12-20 13:50:00,166.05,166.12,165.92,166.04,2800.0,166.05,166.12,165.92,166.04,2800.0
2016-12-20 13:55:00,166.09,166.09,165.9,165.9,8590.0,166.09,166.09,165.9,165.9,8590.0
2016-12-20 14:00:00,165.87,165.87,165.69,165.76,5469.0,165.87,165.87,165.69,165.76,5469.0
2016-12-20 14:05:00,165.79,165.83,165.68,165.69,4300.0,165.79,165.83,165.68,165.69,4300.0
2016-12-20 14:10:00,165.65,165.83,165.63,165.8,7366.0,165.65,165.83,165.63,165.8,7366.0
2016-12-20 14:15:00,165.75,165.85,165.62,165.71,14106.0,165.75,165.85,165.62,165.71,14106.0
2016-12-20 14:20:00,165.7,165.93,165.69,165.81,15898.0,165.7,165.93,165.69,165.81,15898.0
2016-12-20 14:25:00,165.75,165.82,165.64,165.7,11500.0,165.75,165.82,165.64,165.7,11500.0
2016-12-20 14:30:00,165.63,165.64,165.24,165.33,10723.0,165.63,165.64,165.24,165.33,10723.0
2016-12-20 14:35:00,165.41,165.54,165.19,165.19,5543.0,165.41,165.54,165.19,165.19,5543.0
2016-12-20 14:40:00,165.25,165.41,165.25,165.41,7237.0,165.25,165.41,165.25,165.41,7237.0
2016-12-20 14:45:00,165.38,165.52,165.27,165.32,7315.0,165.38,165.52,165.27,165.32,7315.0
2016-12-20 14:50:00,165.25,165.49,165.23,165.39,7718.0,165.25,165.49,165.23,165.39,7718.0
2016-12-20 14:55:00,165.29,165.34,165.15,165.16,9760.0,165.29,165.34,165.15,165.16,9760.0
2016-12-20 15:00:00,165.19,165.38,165.15,165.31,10169.0,165.19,165.38,165.15,165.31,10169.0
2016-12-20 15:05:00,165.32,165.89,165.32,165.87,12276.0,165.32,165.89,165.32,165.87,12276.0
2016-12-20 15:10:00,165.84,165.84,165.52,165.62,13292.0,165.84,165.84,165.52,165.62,13292.0
2016-12-20 15:15:00,165.61,165.88,165.61,165.81,9183.0,165.61,165.88,165.61,165.81,9183.0
2016-12-20 15:20:00,165.75,165.75,165.61,165.74,7537.0,165.75,165.75,165.61,165.74,7537.0
2016-12-20 15:25:00,165.72,165.83,165.67,165.83,11399.0,165.72,165.83,165.67,165.83,11399.0
2016-12-20 15:30:00,165.88,165.88,165.65,165.67,14724.0,165.88,165.88,165.65,165.67,14724.0
2016-12-20 15:35:00,165.64,165.68,165.46,165.46,10793.0,165.64,165.68,165.46,165.46,10793.0
2016-12-20 15:40:00,165.4,165.6,165.4,165.57,19098.0,165.4,165.6,165.4,165.57,19098.0
2016-12-20 15:45:00,165.53,165.63,165.5,165.62,13821.0,165.53,165.63,165.5,165.62,13821.0
2016-12-20 15:50:00,165.59,165.61,165.21,165.24,32715.0,165.59,165.61,165.21,165.24,32715.0
2016-12-20 15:55:00,165.24,165.52,165.23,165.28,76067.0,165.24,165.52,165.23,165.28,76067.0
2016-12-21 09:30:00,165.0,165.58,164.75,164.75,66201.0,165.0,165.58,164.75,164.75,66201.0
2016-12-21 09:35:00,164.82,165.07,164.61,164.72,27651.0,164.82,165.07,164.61,164.72,27651.0
2016-12-21 09:40:00,164.73,164.82,164.41,164.75,18120.0,164.73,164.82,164.41,164.75,18120.0
2016-12-21 09:45:00,164.75,165.48,164.75,165.26,20618.0,164.75,165.48,164.75,165.26,20618.0
2016-12-21 09:50:00,165.38,165.9,165.3,165.85,21319.0,165.38,165.9,165.3,165.85,21319.0
2016-12-21 09:55:00,165.9,165.9,165.24,165.24,15866.0,165.9,165.9,165.24,165.24,15866.0
2016-12-21 10:00:00,165.19,165.54,164.71,164.71,16746.0,165.19,165.54,164.71,164.71,16746.0
2016-12-21 10:05:00,164.72,164.95,164.51,164.95,18420.0,164.72,164.95,164.51,164.95,18420.0
2016-12-21 10:10:00,164.95,165.11,164.81,165.02,16260.0,164.95,165.11,164.81,165.02,16260.0
2016-12-21 10:15:00,165.03,165.03,164.58,164.68,18180.0,165.03,165.03,164.58,164.68,18180.0
2016-12-21 10:20:00,164.75,164.98,164.67,164.95,11200.0,164.75,164.98,164.67,164.95,11200.0
2016-12-21 10:25:00,164.95,165.39,164.71,165.32,18841.0,164.95,165.39,164.71,165.32,18841.0
2016-12-21 10:30:00,165.28,165.4,165.06,165.17,10834.0,165.28,165.4,165.06,165.17,10834.0
2016-12-21 10:35:00,165.19,165.25,165.01,165.13,8495.0,165.19,165.25,165.01,165.13,8495.0
2016-12-21 10:40:00,165.01,165.05,164.64,164.98,20257.0,165.01,165.05,164.64,164.98,20257.0
2016-12-21 10:45:00,164.99,164.99,164.57,164.58,3000.0,164.99,164.99,164.57,164.58,3000.0
2016-12-21 10:50:00,164.58,164.74,164.41,164.41,10410.0,164.58,164.74,164.41,164.41,10410.0
2016-12-21 10:55:00,164.51,164.8,164.46,164.76,18900.0,164.51,164.8,164.46,164.76,18900.0
2016-12-21 11:00:00,164.77,165.16,164.7,165.01,12317.0,164.77,165.16,164.7,165.01,12317.0
2016-12-21 11:05:00,165.04,165.27,164.9,165.22,21533.0,165.04,165.27,164.9,165.22,21533.0
2016-12-21 11:10:00,165.13,165.4,165.11,165.15,14814.0,165.13,165.4,165.11,165.15,14814.0
2016-12-21 11:15:00,165.19,165.22,164.8,164.89,14229.0,165.19,165.22,164.8,164.89,14229.0
2016-12-21 11:20:00,164.92,164.99,164.91,164.99,6900.0,164.92,164.99,164.91,164.99,6900.0
2016-12-21 11:25:00,164.93,165.0,164.74,164.82,19152.0,164.93,165.0,164.74,164.82,19152.0
2016-12-21 11:30:00,164.9,165.14,164.83,164.92,4900.0,164.9,165.14,164.83,164.92,4900.0
2016-12-21 11:35:00,164.87,165.03,164.82,164.95,6100.0,164.87,165.03,164.82,164.95,6100.0
2016-12-21 11:40:00,164.96,165.1,164.93,165.1,3951.0,164.96,165.1,164.93,165.1,3951.0
2016-12-21 11:45:00,165.06,165.14,164.85,165.09,11604.0,165.06,165.14,164.85,165.09,11604.0
2016-12-21 11:50:00,165.17,165.46,165.12,165.22,10290.0,165.17,165.46,165.12,165.22,10290.0
2016-12-21 11:55:00,165.25,165.73,165.24,165.7,7896.0,165.25,165.73,165.24,165.7,7896.0
2016-12-21 12:00:00,165.64,165.97,165.64,165.94,8945.0,165.64,165.97,165.64,165.94,8945.0
2016-12-21 12:05:00,165.89,165.99,165.77,165.87,9400.0,165.89,165.99,165.77,165.87,9400.0
2016-12-21 12:10:00,165.78,165.79,165.62,165.75,10135.0,165.78,165.79,165.62,165.75,10135.0
2016-12-21 12:15:00,165.81,165.81,165.32,165.32,35644.0,165.81,165.81,165.32,165.32,35644.0
2016-12-21 12:20:00,165.35,165.47,165.19,165.2,21760.0,165.35,165.47,165.19,165.2,21760.0
2016-12-21 12:25:00,165.13,165.19,165.03,165.03,3050.0,165.13,165.19,165.03,165.03,3050.0
2016-12-21 12:30:00,165.03,165.16,164.97,164.98,3306.0,165.03,165.16,164.97,164.98,3306.0
2016-12-21 12:35:00,165.03,165.18,164.93,165.18,4905.0,165.03,165.18,164.93,165.18,4905.0
2016-12-21 12:40:00,165.17,165.19,165.09,165.15,6552.0,165.17,165.19,165.09,165.15,6552.0
2016-12-21 12:45:00,165.19,165.19,165.11,165.11,3400.0,165.19,165.19,165.11,165.11,3400.0
2016-12-21 12:50:00,165.11,165.12,164.85,165.0,27287.0,165.11,165.12,164.85,165.0,27287.0
2016-12-21 12:55:00,164.99,165.09,164.94,164.94,18399.0,164.99,165.09,164.94,164.94,18399.0
2016-12-21 13:00:00,164.95,165.0,164.81,164.99,6145.0,164.95,165.0,164.81,164.99,6145.0
2016-12-21 13:05:00,165.0,165.16,164.95,165.14,12786.0,165.0,165.16,164.95,165.14,12786.0
2016-12-21 13:10:00,165.1,165.1,164.93,165.07,10937.0,165.1,165.1,164.93,165.07,10937.0
2016-12-21 13:15:00,165.07,165.21,165.03,165.15,7064.0,165.07,165.21,165.03,165.15,7064.0
2016-12-21 13:20:00,165.15,165.15,164.96,165.0,4700.0,165.15,165.15,164.96,165.0,4700.0
2016-12-21 13:25:00,165.0,165.1,164.83,164.96,6979.0,165.0,165.1,164.83,164.96,6979.0
2016-12-21 13:30:00,164.96,165.09,164.95,165.09,7350.0,164.96,165.09,164.95,165.09,7350.0
2016-12-21 13:35:00,165.22,165.22,164.96,165.02,6000.0,165.22,165.22,164.96,165.02,6000.0
2016-12-21 13:40:00,164.99,165.13,164.97,165.08,4150.0,164.99,165.13,164.97,165.08,4150.0
2016-12-21 13:45:00,165.11,165.12,164.93,164.99,9218.0,165.11,165.12,164.93,164.99,9218.0
2016-12-21 13:50:00,165.05,165.08,164.94,165.07,8713.0,165.05,165.08,164.94,165.07,8713.0
2016-12-21 13:55:00,165.1,165.1,164.81,164.86,4163.0,165.1,165.1,164.81,164.86,4163.0
2016-12-21 14:00:00,164.86,165.01,164.81,164.81,5400.0,164.86,165.01,164.81,164.81,5400.0
2016-12-21 14:05:00,164.81,164.88,164.58,164.58,5698.0,164.81,164.88,164.58,164.58,5698.0
2016-12-21 14:10:00,164.55,164.63,164.46,164.48,8915.0,164.55,164.63,164.46,164.48,8915.0
2016-12-21 14:15:00,164.42,164.55,164.32,164.4,11013.0,164.42,164.55,164.32,164.4,11013.0
2016-12-21 14:20:00,164.4,164.5,164.37,164.41,10527.0,164.4,164.5,164.37,164.41,10527.0
2016-12-21 14:25:00,164.41,164.41,164.15,164.17,7760.0,164.41,164.41,164.15,164.17,7760.0
2016-12-21 14:30:00,164.17,164.31,164.12,164.13,6973.0,164.17,164.31,164.12,164.13,6973.0
2016-12-21 14:35:00,164.14,164.4,164.14,164.37,8405.0,164.14,164.4,164.14,164.37,8405.0
2016-12-21 14:40:00,164.29,164.39,164.17,164.17,8573.0,164.29,164.39,164.17,164.17,8573.0
2016-12-21 14:45:00,164.17,164.23,164.06,164.07,7200.0,164.17,164.23,164.06,164.07,7200.0
2016-12-21 14:50:00,164.07,164.25,164.07,164.24,11721.0,164.07,164.25,164.07,164.24,11721.0
2016-12-21 14:55:00,164.25,164.3,164.12,164.16,7800.0,164.25,164.3,164.12,164.16,7800.0
2016-12-21 15:00:00,164.15,164.17,164.02,164.02,4500.0,164.15,164.17,164.02,164.02,4500.0
2016-12-21 15:05:00,164.03,164.39,164.03,164.26,11834.0,164.03,164.39,164.03,164.26,11834.0
2016-12-21 15:10:00,164.22,164.37,164.13,164.29,10081.0,164.22,164.37,164.13,164.29,10081.0
2016-12-21 15:15:00,164.27,164.53,164.24,164.37,10909.0,164.27,164.53,164.24,164.37,10909.0
2016-12-21 15:20:00,164.3,164.33,164.21,164.28,8776.0,164.3,164.33,164.21,164.28,8776.0
2016-12-21 15:25:00,164.3,164.52,164.3,164.43,9931.0,164.3,164.52,164.3,164.43,9931.0
2016-12-21 15:30:00,164.45,164.45,164.13,164.2,14500.0,164.45,164.45,164.13,164.2,14500.0
2016-12-21 15:35:00,164.22,164.37,164.19,164.32,16446.0,164.22,164.37,164.19,164.32,16446.0
2016-12-21 15:40:00,164.32,164.37,164.19,164.24,15651.0,164.32,164.37,164.19,164.24,15651.0
2016-12-21 15:45:00,164.2,164.34,164.18,164.3,17361.0,164.2,164.34,164.18,164.3,17361.0
2016-12-21 15:50:00,164.3,164.3,163.8,163.95,68818.0,164.3,164.3,163.8,163.95,68818.0
2016-12-21 15:55:00,163.95,164.18,163.85,163.92,89818.0,163.95,164.18,163.85,163.92,89818.0
2016-12-22 09:30:00,163.29,165.27,163.19,164.62,123886.0,163.29,165.27,163.19,164.62,123886.0
2016-12-22 09:35:00,164.72,164.91,164.16,164.33,86429.0,164.72,164.91,164.16,164.33,86429.0
2016-12-22 09:40:00,164.33,164.35,163.57,163.75,83679.0,164.33,164.35,163.57,163.75,83679.0
2016-12-22 09:45:00,163.75,164.54,163.75,164.13,42155.0,163.75,164.54,163.75,164.13,42155.0
2016-12-22 09:50:00,164.13,164.25,164.05,164.05,24486.0,164.13,164.25,164.05,164.05,24486.0
2016-12-22 09:55:00,164.06,164.29,164.06,164.24,12772.0,164.06,164.29,164.06,164.24,12772.0
2016-12-22 10:00:00,164.19,164.25,164.06,164.07,34047.0,164.19,164.25,164.06,164.07,34047.0
2016-12-22 10:05:00,164.07,164.21,163.97,163.97,10159.0,164.07,164.21,163.97,163.97,10159.0
2016-12-22 10:10:00,164.01,164.07,163.43,163.55,20882.0,164.01,164.07,163.43,163.55,20882.0
2016-12-22 10:15:00,163.5,163.56,163.36,163.36,12879.0,163.5,163.56,163.36,163.36,12879.0
2016-12-22 10:20:00,163.39,163.42,163.34,163.38,2995.0,163.39,163.42,163.34,163.38,2995.0
2016-12-22 10:25:00,163.46,163.58,163.35,163.51,12300.0,163.46,163.58,163.35,163.51,12300.0
2016-12-22 10:30:00,163.52,163.65,163.37,163.38,21380.0,163.52,163.65,163.37,163.38,21380.0
2016-12-22 10:35:00,163.43,163.52,163.21,163.27,23281.0,163.43,163.52,163.21,163.27,23281.0
2016-12-22 10:40:00,163.26,163.26,163.07,163.08,7432.0,163.26,163.26,163.07,163.08,7432.0
2016-12-22 10:45:00,163.08,163.3,162.95,163.29,17492.0,163.08,163.3,162.95,163.29,17492.0
2016-12-22 10:50:00,163.3,163.4,163.18,163.4,10874.0,163.3,163.4,163.18,163.4,10874.0
2016-12-22 10:55:00,163.24,163.48,163.23,163.3,12268.0,163.24,163.48,163.23,163.3,12268.0
2016-12-22 11:00:00,163.31,163.45,163.17,163.29,10805.0,163.31,163.45,163.17,163.29,10805.0
2016-12-22 11:05:00,163.24,163.41,163.0,163.41,10128.0,163.24,163.41,163.0,163.41,10128.0
2016-12-22 11:10:00,163.29,163.36,163.22,163.31,7035.0,163.29,163.36,163.22,163.31,7035.0
2016-12-22 11:15:00,163.27,163.29,163.0,163.03,7943.0,163.27,163.29,163.0,163.03,7943.0
2016-12-22 11:20:00,163.1,163.16,162.94,162.98,19303.0,163.1,163.16,162.94,162.98,19303.0
2016-12-22 11:25:00,163.01,163.06,162.8,162.8,14779.0,163.01,163.06,162.8,162.8,14779.0
2016-12-22 11:30:00,162.8,162.96,162.77,162.78,8771.0,162.8,162.96,162.77,162.78,8771.0
2016-12-22 11:35:00,162.88,162.93,162.75,162.81,3194.0,162.88,162.93,162.75,162.81,3194.0
2016-12-22 11:40:00,162.81,162.82,162.15,162.29,24110.0,162.81,162.82,162.15,162.29,24110.0
2016-12-22 11:45:00,162.31,162.33,162.1,162.14,6016.0,162.31,162.33,162.1,162.14,6016.0
2016-12-22 11:50:00,162.12,162.42,162.02,162.26,10355.0,162.12,162.42,162.02,162.26,10355.0
2016-12-22 11:55:00,162.27,162.65,162.1,162.38,24225.0,162.27,162.65,162.1,162.38,24225.0
2016-12-22 12:00:00,162.42,162.53,162.34,162.5,2963.0,162.42,162.53,162.34,162.5,2963.0
2016-12-22 12:05:00,162.56,162.6,162.34,162.39,13559.0,162.56,162.6,162.34,162.39,13559.0
2016-12-22 12:10:00,162.45,162.84,162.39,162.79,5137.0,162.45,162.84,162.39,162.79,5137.0
2016-12-22 12:15:00,162.76,162.85,162.62,162.83,9010.0,162.76,162.85,162.62,162.83,9010.0
2016-12-22 12:20:00,162.8,163.15,162.74,163.15,8965.0,162.8,163.15,162.74,163.15,8965.0
2016-12-22 12:25:00,163.13,163.45,163.09,163.45,8035.0,163.13,163.45,163.09,163.45,8035.0
2016-12-22 12:30:00,163.38,163.45,163.27,163.37,26000.0,163.38,163.45,163.27,163.37,26000.0
2016-12-22 12:35:00,163.36,163.52,163.32,163.33,10749.0,163.36,163.52,163.32,163.33,10749.0
2016-12-22 12:40:00,163.3,163.3,163.14,163.18,3956.0,163.3,163.3,163.14,163.18,3956.0
2016-12-22 12:45:00,163.23,163.51,163.13,163.49,10406.0,163.23,163.51,163.13,163.49,10406.0
2016-12-22 12:50:00,163.45,163.62,163.38,163.62,3903.0,163.45,163.62,163.38,163.62,3903.0
2016-12-22 12:55:00,163.61,163.63,163.38,163.45,11418.0,163.61,163.63,163.38,163.45,11418.0
2016-12-22 13:00:00,163.41,163.5,163.28,163.33,8852.0,163.41,163.5,163.28,163.33,8852.0
2016-12-22 13:05:00,163.33,163.46,163.28,163.46,9759.0,163.33,163.46,163.28,163.46,9759.0
2016-12-22 13:10:00,163.42,163.51,163.42,163.43,6660.0,163.42,163.51,163.42,163.43,6660.0
2016-12-22 13:15:00,163.43,163.43,163.32,163.38,4478.0,163.43,163.43,163.32,163.38,4478.0
2016-12-22 13:20:00,163.33,163.37,163.32,163.34,5649.0,163.33,163.37,163.32,163.34,5649.0
2016-12-22 13:25:00,163.34,163.39,163.32,163.38,3822.0,163.34,163.39,163.32,163.38,3822.0
2016-12-22 13:30:00,163.35,163.37,163.28,163.33,3700.0,163.35,163.37,163.28,163.33,3700.0
2016-12-22 13:35:00,163.36,163.36,163.22,163.25,4040.0,163.36,163.36,163.22,163.25,4040.0
2016-12-22 13:40:00,163.22,163.24,163.12,163.19,7139.0,163.22,163.24,163.12,163.19,7139.0
2016-12-22 13:45:00,163.21,163.21,163.04,163.1,4200.0,163.21,163.21,163.04,163.1,4200.0
2016-12-22 13:50:00,163.14,163.19,163.02,163.15,6600.0,163.14,163.19,163.02,163.15,6600.0
2016-12-22 13:55:00,163.18,163.18,163.06,163.06,3000.0,163.18,163.18,163.06,163.06,3000.0
2016-12-22 14:00:00,163.03,163.23,163.02,163.23,5810.0,163.03,163.23,163.02,163.23,5810.0
2016-12-22 14:05:00,163.18,163.19,163.08,163.08,3200.0,163.18,163.19,163.08,163.08,3200.0
2016-12-22 14:10:00,163.09,163.25,163.07,163.11,12443.0,163.09,163.25,163.07,163.11,12443.0
2016-12-22 14:15:00,163.12,163.2,163.01,163.01,5347.0,163.12,163.2,163.01,163.01,5347.0
2016-12-22 14:20:00,163.06,163.14,162.81,162.81,12427.0,163.06,163.14,162.81,162.81,12427.0
2016-12-22 14:25:00,162.78,162.8,162.63,162.76,17830.0,162.78,162.8,162.63,162.76,17830.0
2016-12-22 14:30:00,162.72,162.83,162.72,162.72,8802.0,162.72,162.83,162.72,162.72,8802.0
2016-12-22 14:35:00,162.75,162.75,162.6,162.64,9800.0,162.75,162.75,162.6,162.64,9800.0
2016-12-22 14:40:00,162.66,162.85,162.6,162.81,12285.0,162.66,162.85,162.6,162.81,12285.0
2016-12-22 14:45:00,162.8,162.84,162.55,162.65,15660.0,162.8,162.84,162.55,162.65,15660.0
2016-12-22 14:50:00,162.55,162.68,162.54,162.63,6097.0,162.55,162.68,162.54,162.63,6097.0
2016-12-22 14:55:00,162.62,162.68,162.51,162.54,6498.0,162.62,162.68,162.51,162.54,6498.0
2016-12-22 15:00:00,162.57,162.57,162.44,162.47,11502.0,162.57,162.57,162.44,162.47,11502.0
2016-12-22 15:05:00,162.49,162.52,162.35,162.37,7536.0,162.49,162.52,162.35,162.37,7536.0
2016-12-22 15:10:00,162.35,162.41,162.31,162.37,9226.0,162.35,162.41,162.31,162.37,9226.0
2016-12-22 15:15:00,162.36,162.41,162.34,162.36,10265.0,162.36,162.41,162.34,162.36,10265.0
2016-12-22 15:20:00,162.33,162.35,162.26,162.32,11386.0,162.33,162.35,162.26,162.32,11386.0
2016-12-22 15:25:00,162.32,162.48,162.26,162.31,14680.0,162.32,162.48,162.26,162.31,14680.0
2016-12-22 15:30:00,162.34,162.64,162.34,162.64,5300.0,162.34,162.64,162.34,162.64,5300.0
2016-12-22 15:35:00,162.64,162.82,162.61,162.82,24172.0,162.64,162.82,162.61,162.82,24172.0
2016-12-22 15:40:00,162.83,162.9,162.81,162.87,7232.0,162.83,162.9,162.81,162.87,7232.0
2016-12-22 15:45:00,162.89,162.97,162.82,162.83,14871.0,162.89,162.97,162.82,162.83,14871.0
2016-12-22 15:50:00,162.82,162.83,162.74,162.78,42645.0,162.82,162.83,162.74,162.78,42645.0
2016-12-22 15:55:00,162.79,162.9,162.71,162.9,45793.0,162.79,162.9,162.71,162.9,45793.0
2016-12-23 09:30:00,163.28,164.58,162.53,164.16,88573.0,163.28,164.58,162.53,164.16,88573.0
2016-12-23 09:35:00,164.36,164.62,163.84,164.01,42688.0,164.36,164.62,163.84,164.01,42688.0
2016-12-23 09:40:00,164.01,164.02,163.64,163.76,16011.0,164.01,164.02,163.64,163.76,16011.0
2016-12-23 09:45:00,163.93,164.03,163.61,163.66,24146.0,163.93,164.03,163.61,163.66,24146.0
2016-12-23 09:50:00,163.59,164.06,163.53,164.06,11739.0,163.59,164.06,163.53,164.06,11739.0
2016-12-23 09:55:00,163.97,164.23,163.56,163.61,16677.0,163.97,164.23,163.56,163.61,16677.0
2016-12-23 10:00:00,163.69,163.72,163.5,163.62,6630.0,163.69,163.72,163.5,163.62,6630.0
2016-12-23 10:05:00,163.58,163.78,163.39,163.39,10713.0,163.58,163.78,163.39,163.39,10713.0
2016-12-23 10:10:00,163.42,163.74,163.39,163.7,7450.0,163.42,163.74,163.39,163.7,7450.0
2016-12-23 10:15:00,163.75,164.02,163.67,163.67,7042.0,163.75,164.02,163.67,163.67,7042.0
2016-12-23 10:20:00,163.82,163.9,163.73,163.89,9501.0,163.82,163.9,163.73,163.89,9501.0
2016-12-23 10:25:00,163.9,163.9,163.47,163.65,8400.0,163.9,163.9,163.47,163.65,8400.0
2016-12-23 10:30:00,163.65,163.76,163.64,163.73,6580.0,163.65,163.76,163.64,163.73,6580.0
2016-12-23 10:35:00,163.75,163.9,163.69,163.72,32243.0,163.75,163.9,163.69,163.72,32243.0
2016-12-23 10:40:00,163.8,163.9,163.54,163.65,9716.0,163.8,163.9,163.54,163.65,9716.0
2016-12-23 10:45:00,163.58,163.8,163.58,163.74,5100.0,163.58,163.8,163.58,163.74,5100.0
2016-12-23 10:50:00,163.7,163.88,163.69,163.78,6386.0,163.7,163.88,163.69,163.78,6386.0
2016-12-23 10:55:00,163.79,163.95,163.77,163.87,5535.0,163.79,163.95,163.77,163.87,5535.0
2016-12-23 11:00:00,163.91,163.91,163.65,163.65,12994.0,163.91,163.91,163.65,163.65,12994.0
2016-12-23 11:05:00,163.7,163.77,163.66,163.72,8848.0,163.7,163.77,163.66,163.72,8848.0
2016-12-23 11:10:00,163.76,163.86,163.66,163.66,5995.0,163.76,163.86,163.66,163.66,5995.0
2016-12-23 11:15:00,163.65,163.65,163.41,163.42,7860.0,163.65,163.65,163.41,163.42,7860.0
2016-12-23 11:20:00,163.41,163.43,163.27,163.29,5200.0,163.41,163.43,163.27,163.29,5200.0
2016-12-23 11:25:00,163.25,163.4,163.25,163.33,8844.0,163.25,163.4,163.25,163.33,8844.0
2016-12-23 11:30:00,163.37,163.57,163.35,163.52,4739.0,163.37,163.57,163.35,163.52,4739.0
2016-12-23 11:35:00,163.57,163.8,163.56,163.71,8576.0,163.57,163.8,163.56,163.71,8576.0
2016-12-23 11:40:00,163.75,163.79,163.67,163.72,6198.0,163.75,163.79,163.67,163.72,6198.0
2016-12-23 11:45:00,163.8,163.8,163.59,163.75,5949.0,163.8,163.8,163.59,163.75,5949.0
2016-12-23 11:50:00,163.79,163.88,163.79,163.86,1805.0,163.79,163.88,163.79,163.86,1805.0
2016-12-23 11:55:00,163.86,163.89,163.78,163.88,8986.0,163.86,163.89,163.78,163.88,8986.0
2016-12-23 12:00:00,163.83,163.98,163.82,163.98,2300.0,163.83,163.98,163.82,163.98,2300.0
2016-12-23 12:05:00,163.91,163.93,163.82,163.93,3397.0,163.91,163.93,163.82,163.93,3397.0
2016-12-23 12:10:00,163.9,164.08,163.9,164.03,6755.0,163.9,164.08,163.9,164.03,6755.0
2016-12-23 12:15:00,164.09,164.09,163.93,163.99,2800.0,164.09,164.09,163.93,163.99,2800.0
2016-12-23 12:20:00,164.02,164.11,163.95,164.08,1820.0,164.02,164.11,163.95,164.08,1820.0
2016-12-23 12:25:00,164.08,164.19,164.07,164.14,3513.0,164.08,164.19,164.07,164.14,3513.0
2016-12-23 12:30:00,164.11,164.23,164.0,164.0,11713.0,164.11,164.23,164.0,164.0,11713.0
2016-12-23 12:35:00,163.97,164.04,163.8,163.8,5757.0,163.97,164.04,163.8,163.8,5757.0
2016-12-23 12:40:00,163.84,163.95,163.84,163.95,3400.0,163.84,163.95,163.84,163.95,3400.0
2016-12-23 12:45:00,163.95,163.95,163.8,163.8,1970.0,163.95,163.95,163.8,163.8,1970.0
2016-12-23 12:50:00,163.83,163.94,163.83,163.92,4489.0,163.83,163.94,163.83,163.92,4489.0
2016-12-23 12:55:00,163.93,163.95,163.83,163.85,12924.0,163.93,163.95,163.83,163.85,12924.0
2016-12-23 13:00:00,163.84,164.07,163.84,164.05,19353.0,163.84,164.07,163.84,164.05,19353.0
2016-12-23 13:05:00,164.09,164.2,164.05,164.18,5000.0,164.09,164.2,164.05,164.18,5000.0
2016-12-23 13:10:00,164.2,164.2,164.01,164.09,14692.0,164.2,164.2,164.01,164.09,14692.0
2016-12-23 13:15:00,164.1,164.12,163.94,164.02,7065.0,164.1,164.12,163.94,164.02,7065.0
2016-12-23 13:20:00,163.99,164.09,163.97,164.02,10800.0,163.99,164.09,163.97,164.02,10800.0
2016-12-23 13:25:00,164.01,164.14,163.97,164.1,9550.0,164.01,164.14,163.97,164.1,9550.0
2016-12-23 13:30:00,164.12,164.28,164.12,164.18,5953.0,164.12,164.28,164.12,164.18,5953.0
2016-12-23 13:35:00,164.19,164.39,164.14,164.31,6511.0,164.19,164.39,164.14,164.31,6511.0
2016-12-23 13:40:00,164.29,164.38,164.0,164.11,5498.0,164.29,164.38,164.0,164.11,5498.0
2016-12-23 13:45:00,164.18,164.19,164.05,164.19,2000.0,164.18,164.19,164.05,164.19,2000.0
2016-12-23 13:50:00,164.27,164.27,164.12,164.13,3100.0,164.27,164.27,164.12,164.13,3100.0
2016-12-23 13:55:00,164.11,164.17,164.09,164.17,400.0,164.11,164.17,164.09,164.17,400.0
2016-12-23 14:00:00,164.14,164.23,164.13,164.21,3750.0,164.14,164.23,164.13,164.21,3750.0
2016-12-23 14:05:00,164.21,164.36,164.2,164.36,4493.0,164.21,164.36,164.2,164.36,4493.0
2016-12-23 14:10:00,164.35,164.37,164.3,164.37,4385.0,164.35,164.37,164.3,164.37,4385.0
2016-12-23 14:15:00,164.36,164.5,164.36,164.46,11231.0,164.36,164.5,164.36,164.46,11231.0
2016-12-23 14:20:00,164.47,164.5,164.32,164.33,7907.0,164.47,164.5,164.32,164.33,7907.0
2016-12-23 14:25:00,164.36,164.42,164.34,164.42,3759.0,164.36,164.42,164.34,164.42,3759.0
2016-12-23 14:30:00,164.41,164.42,164.34,164.35,3103.0,164.41,164.42,164.34,164.35,3103.0
2016-12-23 14:35:00,164.35,164.36,164.13,164.15,4756.0,164.35,164.36,164.13,164.15,4756.0
2016-12-23 14:40:00,164.11,164.13,164.05,164.08,2600.0,164.11,164.13,164.05,164.08,2600.0
2016-12-23 14:45:00,164.06,164.15,164.05,164.14,2850.0,164.06,164.15,164.05,164.14,2850.0
2016-12-23 14:50:00,164.16,164.16,163.94,163.94,6703.0,164.16,164.16,163.94,163.94,6703.0
2016-12-23 14:55:00,163.92,164.05,163.92,164.05,2703.0,163.92,164.05,163.92,164.05,2703.0
2016-12-23 15:00:00,164.06,164.11,164.04,164.07,2859.0,164.06,164.11,164.04,164.07,2859.0
2016-12-23 15:05:00,164.06,164.06,163.86,163.87,5900.0,164.06,164.06,163.86,163.87,5900.0
2016-12-23 15:10:00,163.91,163.94,163.77,163.8,4095.0,163.91,163.94,163.77,163.8,4095.0
2016-12-23 15:15:00,163.79,163.86,163.74,163.75,5333.0,163.79,163.86,163.74,163.75,5333.0
2016-12-23 15:20:00,163.73,163.74,163.62,163.67,7101.0,163.73,163.74,163.62,163.67,7101.0
2016-12-23 15:25:00,163.71,163.71,163.51,163.56,11020.0,163.71,163.71,163.51,163.56,11020.0
2016-12-23 15:30:00,163.55,163.62,163.55,163.59,5762.0,163.55,163.62,163.55,163.59,5762.0
2016-12-23 15:35:00,163.57,163.71,163.56,163.71,8720.0,163.57,163.71,163.56,163.71,8720.0
2016-12-23 15:40:00,163.68,163.75,163.67,163.74,4294.0,163.68,163.75,163.67,163.74,4294.0
2016-12-23 15:45:00,163.72,163.74,163.63,163.64,13775.0,163.72,163.74,163.63,163.64,13775.0
2016-12-23 15:50:00,163.66,163.67,163.53,163.59,15868.0,163.66,163.67,163.53,163.59,15868.0
2016-12-23 15:55:00,163.58,163.66,163.51,163.62,92547.0,163.58,163.66,163.51,163.62,92547.0
2016-12-27 09:30:00,163.63,163.99,163.07,163.74,31905.0,163.63,163.99,163.07,163.74,31905.0
2016-12-27 09:35:00,163.73,163.74,163.44,163.57,25422.0,163.73,163.74,163.44,163.57,25422.0
2016-12-27 09:40:00,163.54,164.26,163.53,164.26,34835.0,163.54,164.26,163.53,164.26,34835.0
2016-12-27 09:45:00,164.25,165.2,164.25,165.0,38054.0,164.25,165.2,164.25,165.0,38054.0
2016-12-27 09:50:00,164.96,165.23,164.92,165.05,18267.0,164.96,165.23,164.92,165.05,18267.0
2016-12-27 09:55:00,165.1,165.27,165.06,165.15,7809.0,165.1,165.27,165.06,165.15,7809.0
2016-12-27 10:00:00,165.16,165.88,165.13,165.76,21209.0,165.16,165.88,165.13,165.76,21209.0
2016-12-27 10:05:00,165.82,165.99,165.7,165.7,9862.0,165.82,165.99,165.7,165.7,9862.0
2016-12-27 10:10:00,165.76,165.89,165.61,165.81,14100.0,165.76,165.89,165.61,165.81,14100.0
2016-12-27 10:15:00,165.81,165.99,165.77,165.99,15046.0,165.81,165.99,165.77,165.99,15046.0
2016-12-27 10:20:00,165.91,165.99,165.79,165.96,7508.0,165.91,165.99,165.79,165.96,7508.0
2016-12-27 10:25:00,165.89,165.9,165.76,165.8,7319.0,165.89,165.9,165.76,165.8,7319.0
2016-12-27 10:30:00,165.83,165.94,165.8,165.9,7641.0,165.83,165.94,165.8,165.9,7641.0
2016-12-27 10:35:00,165.94,166.47,165.92,166.43,27164.0,165.94,166.47,165.92,166.43,27164.0
2016-12-27 10:40:00,166.41,166.41,166.15,166.18,14770.0,166.41,166.41,166.15,166.18,14770.0
2016-12-27 10:45:00,166.14,166.46,166.12,166.38,21431.0,166.14,166.46,166.12,166.38,21431.0
2016-12-27 10:50:00,166.43,166.43,166.27,166.32,12421.0,166.43,166.43,166.27,166.32,12421.0
2016-12-27 10:55:00,166.35,166.38,166.11,166.12,12326.0,166.35,166.38,166.11,166.12,12326.0
2016-12-27 11:00:00,166.21,166.28,166.13,166.25,5558.0,166.21,166.28,166.13,166.25,5558.0
2016-12-27 11:05:00,166.24,166.25,166.01,166.11,15760.0,166.24,166.25,166.01,166.11,15760.0
2016-12-27 11:10:00,166.08,166.25,166.02,166.05,22598.0,166.08,166.25,166.02,166.05,22598.0
2016-12-27 11:15:00,166.07,166.14,165.98,166.0,6190.0,166.07,166.14,165.98,166.0,6190.0
2016-12-27 11:20:00,165.97,166.06,165.93,165.97,21151.0,165.97,166.06,165.93,165.97,21151.0
2016-12-27 11:25:00,165.94,165.98,165.85,165.88,7709.0,165.94,165.98,165.85,165.88,7709.0
2016-12-27 11:30:00,165.9,165.97,165.86,165.96,6513.0,165.9,165.97,165.86,165.96,6513.0
2016-12-27 11:35:00,165.91,165.97,165.8,165.9,9649.0,165.91,165.97,165.8,165.9,9649.0
2016-12-27 11:40:00,165.87,165.91,165.78,165.8,5840.0,165.87,165.91,165.78,165.8,5840.0
2016-12-27 11:45:00,165.8,165.85,165.79,165.81,4500.0,165.8,165.85,165.79,165.81,4500.0
2016-12-27 11:50:00,165.82,165.82,165.57,165.57,4470.0,165.82,165.82,165.57,165.57,4470.0
2016-12-27 11:55:00,165.61,165.63,165.5,165.52,3918.0,165.61,165.63,165.5,165.52,3918.0
2016-12-27 12:00:00,165.54,165.65,165.37,165.37,6138.0,165.54,165.65,165.37,165.37,6138.0
2016-12-27 12:05:00,165.41,165.42,165.28,165.3,3971.0,165.41,165.42,165.28,165.3,3971.0
2016-12-27 12:10:00,165.32,165.32,165.0,165.14,15841.0,165.32,165.32,165.0,165.14,15841.0
2016-12-27 12:15:00,165.1,165.1,164.74,164.74,11850.0,165.1,165.1,164.74,164.74,11850.0
2016-12-27 12:20:00,164.76,164.99,164.7,164.8,7201.0,164.76,164.99,164.7,164.8,7201.0
2016-12-27 12:25:00,164.84,164.99,164.84,164.93,2590.0,164.84,164.99,164.84,164.93,2590.0
2016-12-27 12:30:00,164.88,164.94,164.78,164.86,4500.0,164.88,164.94,164.78,164.86,4500.0
2016-12-27 12:35:00,164.89,165.2,164.89,165.17,7206.0,164.89,165.2,164.89,165.17,7206.0
2016-12-27 12:40:00,165.19,165.24,165.1,165.11,8951.0,165.19,165.24,165.1,165.11,8951.0
2016-12-27 12:45:00,165.14,165.19,165.13,165.14,5259.0,165.14,165.19,165.13,165.14,5259.0
2016-12-27 12:50:00,165.16,165.21,165.12,165.15,4817.0,165.16,165.21,165.12,165.15,4817.0
2016-12-27 12:55:00,165.16,165.21,165.09,165.15,8833.0,165.16,165.21,165.09,165.15,8833.0
2016-12-27 13:00:00,165.15,165.22,165.09,165.14,3645.0,165.15,165.22,165.09,165.14,3645.0
2016-12-27 13:05:00,165.09,165.23,165.09,165.2,2300.0,165.09,165.23,165.09,165.2,2300.0
2016-12-27 13:10:00,165.18,165.24,165.17,165.21,4997.0,165.18,165.24,165.17,165.21,4997.0
2016-12-27 13:15:00,165.19,165.2,165.16,165.18,3680.0,165.19,165.2,165.16,165.18,3680.0
2016-12-27 13:20:00,165.2,165.25,165.17,165.24,10965.0,165.2,165.25,165.17,165.24,10965.0
2016-12-27 13:25:00,165.23,165.49,165.23,165.47,6973.0,165.23,165.49,165.23,165.47,6973.0
2016-12-27 13:30:00,165.47,165.57,165.42,165.5,3245.0,165.47,165.57,165.42,165.5,3245.0
2016-12-27 13:35:00,165.5,165.53,165.38,165.46,3738.0,165.5,165.53,165.38,165.46,3738.0
2016-12-27 13:40:00,165.44,165.51,165.39,165.41,2400.0,165.44,165.51,165.39,165.41,2400.0
2016-12-27 13:45:00,165.47,165.5,165.45,165.47,3157.0,165.47,165.5,165.45,165.47,3157.0
2016-12-27 13:50:00,165.48,165.48,165.33,165.44,4533.0,165.48,165.48,165.33,165.44,4533.0
2016-12-27 13:55:00,165.42,165.46,165.32,165.33,1500.0,165.42,165.46,165.32,165.33,1500.0
2016-12-27 14:00:00,165.35,165.43,165.32,165.33,4377.0,165.35,165.43,165.32,165.33,4377.0
2016-12-27 14:05:00,165.36,165.38,165.29,165.33,1905.0,165.36,165.38,165.29,165.33,1905.0
2016-12-27 14:10:00,165.3,165.43,165.29,165.33,3490.0,165.3,165.43,165.29,165.33,3490.0
2016-12-27 14:15:00,165.38,165.47,165.35,165.47,3780.0,165.38,165.47,165.35,165.47,3780.0
2016-12-27 14:20:00,165.4,165.43,165.29,165.29,3970.0,165.4,165.43,165.29,165.29,3970.0
2016-12-27 14:25:00,165.3,165.31,165.14,165.17,11602.0,165.3,165.31,165.14,165.17,11602.0
2016-12-27 14:30:00,165.16,165.17,164.96,165.01,8896.0,165.16,165.17,164.96,165.01,8896.0
2016-12-27 14:35:00,164.96,165.24,164.96,165.21,11283.0,164.96,165.24,164.96,165.21,11283.0
2016-12-27 14:40:00,165.11,165.22,165.11,165.17,2430.0,165.11,165.22,165.11,165.17,2430.0
2016-12-27 14:45:00,165.17,165.25,165.12,165.24,2722.0,165.17,165.25,165.12,165.24,2722.0
2016-12-27 14:50:00,165.21,165.21,165.05,165.06,1800.0,165.21,165.21,165.05,165.06,1800.0
2016-12-27 14:55:00,165.12,165.17,165.06,165.06,2100.0,165.12,165.17,165.06,165.06,2100.0
2016-12-27 15:00:00,165.07,165.22,165.07,165.2,4420.0,165.07,165.22,165.07,165.2,4420.0
2016-12-27 15:05:00,165.21,165.24,165.11,165.22,5862.0,165.21,165.24,165.11,165.22,5862.0
2016-12-27 15:10:00,165.21,165.22,165.11,165.16,2806.0,165.21,165.22,165.11,165.16,2806.0
2016-12-27 15:15:00,165.19,165.19,165.09,165.13,2104.0,165.19,165.19,165.09,165.13,2104.0
2016-12-27 15:20:00,165.16,165.18,165.1,165.15,5044.0,165.16,165.18,165.1,165.15,5044.0
2016-12-27 15:25:00,165.12,165.21,165.11,165.14,5278.0,165.12,165.21,165.11,165.14,5278.0
2016-12-27 15:30:00,165.15,165.15,165.06,165.07,2801.0,165.15,165.15,165.06,165.07,2801.0
2016-12-27 15:35:00,165.07,165.07,164.99,165.03,5383.0,165.07,165.07,164.99,165.03,5383.0
2016-12-27 15:40:00,165.03,165.07,164.98,165.0,17963.0,165.03,165.07,164.98,165.0,17963.0
2016-12-27 15:45:00,165.01,165.04,164.83,164.86,18667.0,165.01,165.04,164.83,164.86,18667.0
2016-12-27 15:50:00,164.86,164.86,164.76,164.8,21973.0,164.86,164.86,164.76,164.8,21973.0
2016-12-27 15:55:00,164.79,164.84,164.7,164.78,34656.0,164.79,164.84,164.7,164.78,34656.0
2016-12-28 09:30:00,165.12,166.45,164.76,165.72,45329.0,165.12,166.45,164.76,165.72,45329.0
2016-12-28 09:35:00,165.67,165.98,165.44,165.88,25607.0,165.67,165.98,165.44,165.88,25607.0
2016-12-28 09:40:00,165.88,165.88,165.3,165.66,28343.0,165.88,165.88,165.3,165.66,28343.0
2016-12-28 09:45:00,165.77,166.08,165.62,165.86,58202.0,165.77,166.08,165.62,165.86,58202.0
2016-12-28 09:50:00,165.9,166.27,165.76,166.13,32581.0,165.9,166.27,165.76,166.13,32581.0
2016-12-28 09:55:00,166.13,166.63,165.93,166.46,69159.0,166.13,166.63,165.93,166.46,69159.0
2016-12-28 10:00:00,166.5,166.67,166.03,166.31,43279.0,166.5,166.67,166.03,166.31,43279.0
2016-12-28 10:05:00,166.31,166.35,165.87,166.14,13801.0,166.31,166.35,165.87,166.14,13801.0
2016-12-28 10:10:00,166.06,166.28,165.94,165.99,27978.0,166.06,166.28,165.94,165.99,27978.0
2016-12-28 10:15:00,165.99,166.19,165.97,166.19,30868.0,165.99,166.19,165.97,166.19,30868.0
2016-12-28 10:20:00,166.23,166.28,166.0,166.28,12222.0,166.23,166.28,166.0,166.28,12222.0
2016-12-28 10:25:00,166.15,166.44,166.02,166.27,22642.0,166.15,166.44,166.02,166.27,22642.0
2016-12-28 10:30:00,166.35,166.4,166.05,166.2,16743.0,166.35,166.4,166.05,166.2,16743.0
2016-12-28 10:35:00,166.19,166.45,166.16,166.39,16189.0,166.19,166.45,166.16,166.39,16189.0
2016-12-28 10:40:00,166.37,166.39,166.16,166.29,14717.0,166.37,166.39,166.16,166.29,14717.0
2016-12-28 10:45:00,166.29,166.7,166.27,166.69,21026.0,166.29,166.7,166.27,166.69,21026.0
2016-12-28 10:50:00,166.64,166.68,166.42,166.5,10019.0,166.64,166.68,166.42,166.5,10019.0
2016-12-28 10:55:00,166.55,166.6,166.44,166.49,9000.0,166.55,166.6,166.44,166.49,9000.0
2016-12-28 11:00:00,166.48,166.51,166.21,166.28,14102.0,166.48,166.51,166.21,166.28,14102.0
2016-12-28 11:05:00,166.25,166.34,166.12,166.24,16181.0,166.25,166.34,166.12,166.24,16181.0
2016-12-28 11:10:00,166.26,166.54,166.22,166.54,14275.0,166.26,166.54,166.22,166.54,14275.0
2016-12-28 11:15:00,166.54,166.54,166.43,166.52,5690.0,166.54,166.54,166.43,166.52,5690.0
2016-12-28 11:20:00,166.54,166.78,166.48,166.76,18220.0,166.54,166.78,166.48,166.76,18220.0
2016-12-28 11:25:00,166.76,166.76,166.63,166.69,13419.0,166.76,166.76,166.63,166.69,13419.0
2016-12-28 11:30:00,166.71,166.9,166.69,166.9,31138.0,166.71,166.9,166.69,166.9,31138.0
2016-12-28 11:35:00,166.9,167.0,166.86,166.93,22212.0,166.9,167.0,166.86,166.93,22212.0
2016-12-28 11:40:00,166.93,167.01,166.56,166.68,25091.0,166.93,167.01,166.56,166.68,25091.0
2016-12-28 11:45:00,166.72,166.85,166.68,166.72,9800.0,166.72,166.85,166.68,166.72,9800.0
2016-12-28 11:50:00,166.72,166.73,166.51,166.68,4750.0,166.72,166.73,166.51,166.68,4750.0
2016-12-28 11:55:00,166.7,166.75,166.56,166.65,6548.0,166.7,166.75,166.56,166.65,6548.0
2016-12-28 12:00:00,166.66,166.67,166.06,166.06,20148.0,166.66,166.67,166.06,166.06,20148.0
2016-12-28 12:05:00,166.06,166.25,166.01,166.23,11535.0,166.06,166.25,166.01,166.23,11535.0
2016-12-28 12:10:00,166.15,166.23,165.94,166.21,24555.0,166.15,166.23,165.94,166.21,24555.0
2016-12-28 12:15:00,166.18,166.25,165.98,166.07,7485.0,166.18,166.25,165.98,166.07,7485.0
2016-12-28 12:20:00,166.09,166.09,165.98,166.0,4014.0,166.09,166.09,165.98,166.0,4014.0
2016-12-28 12:25:00,166.01,166.25,166.01,166.2,5000.0,166.01,166.25,166.01,166.2,5000.0
2016-12-28 12:30:00,166.1,166.16,165.81,165.86,17151.0,166.1,166.16,165.81,165.86,17151.0
2016-12-28 12:35:00,165.81,165.89,165.76,165.87,5603.0,165.81,165.89,165.76,165.87,5603.0
2016-12-28 12:40:00,165.86,165.96,165.58,165.61,10864.0,165.86,165.96,165.58,165.61,10864.0
2016-12-28 12:45:00,165.56,165.56,165.32,165.39,3488.0,165.56,165.56,165.32,165.39,3488.0
2016-12-28 12:50:00,165.44,165.65,165.4,165.65,12072.0,165.44,165.65,165.4,165.65,12072.0
2016-12-28 12:55:00,165.58,165.63,165.44,165.45,2089.0,165.58,165.63,165.44,165.45,2089.0
2016-12-28 13:00:00,165.51,165.57,165.44,165.53,5163.0,165.51,165.57,165.44,165.53,5163.0
2016-12-28 13:05:00,165.48,165.57,165.38,165.55,10874.0,165.48,165.57,165.38,165.55,10874.0
2016-12-28 13:10:00,165.51,165.54,165.21,165.34,8347.0,165.51,165.54,165.21,165.34,8347.0
2016-12-28 13:15:00,165.38,165.48,165.21,165.42,10640.0,165.38,165.48,165.21,165.42,10640.0
2016-12-28 13:20:00,165.45,165.97,165.45,165.96,33084.0,165.45,165.97,165.45,165.96,33084.0
2016-12-28 13:25:00,165.89,166.1,165.79,166.0,36595.0,165.89,166.1,165.79,166.0,36595.0
2016-12-28 13:30:00,165.98,166.13,165.95,165.96,4060.0,165.98,166.13,165.95,165.96,4060.0
2016-12-28 13:35:00,165.93,166.13,165.83,166.09,9290.0,165.93,166.13,165.83,166.09,9290.0
2016-12-28 13:40:00,166.08,166.19,166.05,166.1,13434.0,166.08,166.19,166.05,166.1,13434.0
2016-12-28 13:45:00,166.09,166.22,165.94,166.05,26549.0,166.09,166.22,165.94,166.05,26549.0
2016-12-28 13:50:00,166.04,166.12,165.91,166.12,22112.0,166.04,166.12,165.91,166.12,22112.0
2016-12-28 13:55:00,166.12,166.16,166.01,166.05,22577.0,166.12,166.16,166.01,166.05,22577.0
2016-12-28 14:00:00,166.09,166.1,166.0,166.02,8500.0,166.09,166.1,166.0,166.02,8500.0
2016-12-28 14:05:00,166.0,166.08,165.84,166.05,14893.0,166.0,166.08,165.84,166.05,14893.0
2016-12-28 14:10:00,165.99,166.06,165.89,165.92,23884.0,165.99,166.06,165.89,165.92,23884.0
2016-12-28 14:15:00,165.93,165.93,165.64,165.69,7800.0,165.93,165.93,165.64,165.69,7800.0
2016-12-28 14:20:00,165.69,165.69,165.55,165.6,4652.0,165.69,165.69,165.55,165.6,4652.0
2016-12-28 14:25:00,165.59,165.6,165.38,165.51,4600.0,165.59,165.6,165.38,165.51,4600.0
2016-12-28 14:30:00,165.5,165.62,165.4,165.4,4981.0,165.5,165.62,165.4,165.4,4981.0
2016-12-28 14:35:00,165.41,165.48,165.2,165.2,6143.0,165.41,165.48,165.2,165.2,6143.0
2016-12-28 14:40:00,165.31,165.39,165.23,165.3,3108.0,165.31,165.39,165.23,165.3,3108.0
2016-12-28 14:45:00,165.36,165.65,165.26,165.29,33524.0,165.36,165.65,165.26,165.29,33524.0
2016-12-28 14:50:00,165.33,165.53,165.31,165.49,3900.0,165.33,165.53,165.31,165.49,3900.0
2016-12-28 14:55:00,165.6,165.7,165.5,165.63,3414.0,165.6,165.7,165.5,165.63,3414.0
2016-12-28 15:00:00,165.63,165.64,165.51,165.64,2250.0,165.63,165.64,165.51,165.64,2250.0
2016-12-28 15:05:00,165.62,165.68,165.54,165.56,3068.0,165.62,165.68,165.54,165.56,3068.0
2016-12-28 15:10:00,165.52,165.64,165.49,165.58,3605.0,165.52,165.64,165.49,165.58,3605.0
2016-12-28 15:15:00,165.57,165.64,165.5,165.58,4175.0,165.57,165.64,165.5,165.58,4175.0
2016-12-28 15:20:00,165.56,165.63,165.54,165.6,5313.0,165.56,165.63,165.54,165.6,5313.0
2016-12-28 15:25:00,165.6,165.62,165.56,165.57,5704.0,165.6,165.62,165.56,165.57,5704.0
2016-12-28 15:30:00,165.59,165.62,165.52,165.56,22618.0,165.59,165.62,165.52,165.56,22618.0
2016-12-28 15:35:00,165.55,165.62,165.52,165.59,30090.0,165.55,165.62,165.52,165.59,30090.0
2016-12-28 15:40:00,165.59,165.65,165.53,165.64,31426.0,165.59,165.65,165.53,165.64,31426.0
2016-12-28 15:45:00,165.63,165.64,165.45,165.54,30388.0,165.63,165.64,165.45,165.54,30388.0
2016-12-28 15:50:00,165.5,165.69,165.48,165.69,46567.0,165.5,165.69,165.48,165.69,46567.0
2016-12-28 15:55:00,165.64,165.7,165.41,165.54,61814.0,165.64,165.7,165.41,165.54,61814.0
2016-12-29 09:30:00,165.61,166.85,165.46,166.48,56780.0,165.61,166.85,165.46,166.48,56780.0
2016-12-29 09:35:00,166.31,166.66,166.05,166.22,20597.0,166.31,166.66,166.05,166.22,20597.0
2016-12-29 09:40:00,166.27,166.57,166.09,166.37,29236.0,166.27,166.57,166.09,166.37,29236.0
2016-12-29 09:45:00,166.22,166.66,166.18,166.55,35386.0,166.22,166.66,166.18,166.55,35386.0
2016-12-29 09:50:00,166.57,166.71,166.35,166.46,35363.0,166.57,166.71,166.35,166.46,35363.0
2016-12-29 09:55:00,166.41,166.49,166.35,166.46,15181.0,166.41,166.49,166.35,166.46,15181.0
2016-12-29 10:00:00,166.38,167.28,166.37,167.15,43768.0,166.38,167.28,166.37,167.15,43768.0
2016-12-29 10:05:00,167.17,167.24,167.01,167.2,21303.0,167.17,167.24,167.01,167.2,21303.0
2016-12-29 10:10:00,167.25,167.25,166.97,167.13,16778.0,167.25,167.25,166.97,167.13,16778.0
2016-12-29 10:15:00,167.13,167.35,167.06,167.3,27159.0,167.13,167.35,167.06,167.3,27159.0
2016-12-29 10:20:00,167.28,167.47,167.22,167.45,17986.0,167.28,167.47,167.22,167.45,17986.0
2016-12-29 10:25:00,167.47,167.59,167.25,167.41,46967.0,167.47,167.59,167.25,167.41,46967.0
2016-12-29 10:30:00,167.36,167.38,167.0,167.09,19395.0,167.36,167.38,167.0,167.09,19395.0
2016-12-29 10:35:00,167.11,167.18,166.96,166.99,27118.0,167.11,167.18,166.96,166.99,27118.0
2016-12-29 10:40:00,167.04,167.12,166.69,166.71,29886.0,167.04,167.12,166.69,166.71,29886.0
2016-12-29 10:45:00,166.76,166.82,166.53,166.68,21170.0,166.76,166.82,166.53,166.68,21170.0
2016-12-29 10:50:00,166.68,166.92,166.55,166.92,19602.0,166.68,166.92,166.55,166.92,19602.0
2016-12-29 10:55:00,166.92,166.97,166.79,166.81,16490.0,166.92,166.97,166.79,166.81,16490.0
2016-12-29 11:00:00,166.79,166.95,166.73,166.9,15439.0,166.79,166.95,166.73,166.9,15439.0
2016-12-29 11:05:00,166.87,166.93,166.67,166.82,17746.0,166.87,166.93,166.67,166.82,17746.0
2016-12-29 11:10:00,166.83,167.0,166.77,166.85,35396.0,166.83,167.0,166.77,166.85,35396.0
2016-12-29 11:15:00,166.84,167.04,166.74,167.04,18015.0,166.84,167.04,166.74,167.04,18015.0
2016-12-29 11:20:00,167.08,167.08,166.77,166.84,11200.0,167.08,167.08,166.77,166.84,11200.0
2016-12-29 11:25:00,166.86,166.96,166.6,166.91,61107.0,166.86,166.96,166.6,166.91,61107.0
2016-12-29 11:30:00,166.86,166.86,166.66,166.75,17390.0,166.86,166.86,166.66,166.75,17390.0
2016-12-29 11:35:00,166.74,166.85,166.72,166.8,11300.0,166.74,166.85,166.72,166.8,11300.0
2016-12-29 11:40:00,166.8,166.86,166.71,166.75,7070.0,166.8,166.86,166.71,166.75,7070.0
2016-12-29 11:45:00,166.74,166.9,166.67,166.77,14237.0,166.74,166.9,166.67,166.77,14237.0
2016-12-29 11:50:00,166.77,166.82,166.61,166.74,9287.0,166.77,166.82,166.61,166.74,9287.0
2016-12-29 11:55:00,166.8,166.84,166.64,166.64,5910.0,166.8,166.84,166.64,166.64,5910.0
2016-12-29 12:00:00,166.61,166.64,166.4,166.42,14297.0,166.61,166.64,166.4,166.42,14297.0
2016-12-29 12:05:00,166.45,166.53,166.3,166.45,15119.0,166.45,166.53,166.3,166.45,15119.0
2016-12-29 12:10:00,166.45,166.51,166.32,166.51,10750.0,166.45,166.51,166.32,166.51,10750.0
2016-12-29 12:15:00,166.53,166.78,166.53,166.75,4550.0,166.53,166.78,166.53,166.75,4550.0
2016-12-29 12:20:00,166.71,166.75,166.5,166.55,6750.0,166.71,166.75,166.5,166.55,6750.0
2016-12-29 12:25:00,166.54,166.6,166.41,166.41,8950.0,166.54,166.6,166.41,166.41,8950.0
2016-12-29 12:30:00,166.5,166.59,166.41,166.46,9090.0,166.5,166.59,166.41,166.46,9090.0
2016-12-29 12:35:00,166.47,166.49,166.33,166.47,8930.0,166.47,166.49,166.33,166.47,8930.0
2016-12-29 12:40:00,166.45,166.61,166.44,166.45,13445.0,166.45,166.61,166.44,166.45,13445.0
2016-12-29 12:45:00,166.54,166.63,166.45,166.6,6330.0,166.54,166.63,166.45,166.6,6330.0
2016-12-29 12:50:00,166.6,166.6,166.39,166.4,4760.0,166.6,166.6,166.39,166.4,4760.0
2016-12-29 12:55:00,166.38,166.41,166.21,166.21,5350.0,166.38,166.41,166.21,166.21,5350.0
2016-12-29 13:00:00,166.23,166.31,166.05,166.05,6050.0,166.23,166.31,166.05,166.05,6050.0
2016-12-29 13:05:00,166.13,166.17,166.05,166.15,6950.0,166.13,166.17,166.05,166.15,6950.0
2016-12-29 13:10:00,166.13,166.3,166.12,166.19,7200.0,166.13,166.3,166.12,166.19,7200.0
2016-12-29 13:15:00,166.28,166.45,166.23,166.4,6450.0,166.28,166.45,166.23,166.4,6450.0
2016-12-29 13:20:00,166.43,166.45,166.29,166.33,6167.0,166.43,166.45,166.29,166.33,6167.0
2016-12-29 13:25:00,166.31,166.31,166.17,166.24,5846.0,166.31,166.31,166.17,166.24,5846.0
2016-12-29 13:30:00,166.26,166.31,166.18,166.25,4284.0,166.26,166.31,166.18,166.25,4284.0
2016-12-29 13:35:00,166.26,166.34,166.09,166.31,16561.0,166.26,166.34,166.09,166.31,16561.0
2016-12-29 13:40:00,166.29,166.37,166.22,166.31,12002.0,166.29,166.37,166.22,166.31,12002.0
2016-12-29 13:45:00,166.32,166.37,166.27,166.31,7550.0,166.32,166.37,166.27,166.31,7550.0
2016-12-29 13:50:00,166.31,166.42,166.26,166.33,6698.0,166.31,166.42,166.26,166.33,6698.0
2016-12-29 13:55:00,166.31,166.5,166.19,166.48,19610.0,166.31,166.5,166.19,166.48,19610.0
2016-12-29 14:00:00,166.47,166.72,166.47,166.6,9259.0,166.47,166.72,166.47,166.6,9259.0
2016-12-29 14:05:00,166.58,166.62,166.44,166.61,4600.0,166.58,166.62,166.44,166.61,4600.0
2016-12-29 14:10:00,166.61,166.66,166.4,166.51,11862.0,166.61,166.66,166.4,166.51,11862.0
2016-12-29 14:15:00,166.48,166.55,166.47,166.53,9486.0,166.48,166.55,166.47,166.53,9486.0
2016-12-29 14:20:00,166.53,166.6,166.41,166.41,7510.0,166.53,166.6,166.41,166.41,7510.0
2016-12-29 14:25:00,166.42,166.55,166.39,166.41,7800.0,166.42,166.55,166.39,166.41,7800.0
2016-12-29 14:30:00,166.41,166.56,166.35,166.39,12150.0,166.41,166.56,166.35,166.39,12150.0
2016-12-29 14:35:00,166.44,166.48,166.34,166.48,5314.0,166.44,166.48,166.34,166.48,5314.0
2016-12-29 14:40:00,166.47,166.48,166.36,166.45,6635.0,166.47,166.48,166.36,166.45,6635.0
2016-12-29 14:45:00,166.51,166.59,166.47,166.5,4403.0,166.51,166.59,166.47,166.5,4403.0
2016-12-29 14:50:00,166.57,166.61,166.49,166.54,6533.0,166.57,166.61,166.49,166.54,6533.0
2016-12-29 14:55:00,166.56,166.67,166.46,166.67,14952.0,166.56,166.67,166.46,166.67,14952.0
2016-12-29 15:00:00,166.63,166.73,166.63,166.65,9800.0,166.63,166.73,166.63,166.65,9800.0
2016-12-29 15:05:00,166.65,166.71,166.48,166.62,27784.0,166.65,166.71,166.48,166.62,27784.0
2016-12-29 15:10:00,166.61,166.67,166.57,166.67,14329.0,166.61,166.67,166.57,166.67,14329.0
2016-12-29 15:15:00,166.68,166.78,166.6,166.72,21122.0,166.68,166.78,166.6,166.72,21122.0
2016-12-29 15:20:00,166.72,166.77,166.59,166.67,10249.0,166.72,166.77,166.59,166.67,10249.0
2016-12-29 15:25:00,166.67,167.03,166.65,166.85,56032.0,166.67,167.03,166.65,166.85,56032.0
2016-12-29 15:30:00,166.88,166.88,166.59,166.59,13295.0,166.88,166.88,166.59,166.59,13295.0
2016-12-29 15:35:00,166.64,166.69,166.52,166.63,12008.0,166.64,166.69,166.52,166.63,12008.0
2016-12-29 15:40:00,166.62,166.62,166.46,166.58,20752.0,166.62,166.62,166.46,166.58,20752.0
2016-12-29 15:45:00,166.58,166.64,166.54,166.58,14688.0,166.58,166.64,166.54,166.58,14688.0
2016-12-29 15:50:00,166.55,166.64,166.5,166.54,28000.0,166.55,166.64,166.5,166.54,28000.0
2016-12-29 15:55:00,166.53,166.57,166.35,166.5,63952.0,166.53,166.57,166.35,166.5,63952.0
2016-12-30 09:30:00,166.76,166.85,166.23,166.52,47119.0,166.76,166.85,166.23,166.52,47119.0
2016-12-30 09:35:00,166.55,167.24,166.47,167.1,41793.0,166.55,167.24,166.47,167.1,41793.0
2016-12-30 09:40:00,167.14,167.21,166.82,166.96,25147.0,167.14,167.21,166.82,166.96,25147.0
2016-12-30 09:45:00,166.96,167.16,166.85,167.03,20949.0,166.96,167.16,166.85,167.03,20949.0
2016-12-30 09:50:00,167.09,167.14,166.92,166.99,20076.0,167.09,167.14,166.92,166.99,20076.0
2016-12-30 09:55:00,167.02,167.1,166.58,166.62,50065.0,167.02,167.1,166.58,166.62,50065.0
2016-12-30 10:00:00,166.62,166.79,166.46,166.46,16210.0,166.62,166.79,166.46,166.46,16210.0
2016-12-30 10:05:00,166.55,166.86,166.55,166.72,9440.0,166.55,166.86,166.55,166.72,9440.0
2016-12-30 10:10:00,166.67,166.79,166.55,166.67,8308.0,166.67,166.79,166.55,166.67,8308.0
2016-12-30 10:15:00,166.72,166.9,166.55,166.55,6560.0,166.72,166.9,166.55,166.55,6560.0
2016-12-30 10:20:00,166.58,166.74,166.26,166.32,20629.0,166.58,166.74,166.26,166.32,20629.0
2016-12-30 10:25:00,166.35,166.4,165.56,165.7,30134.0,166.35,166.4,165.56,165.7,30134.0
2016-12-30 10:30:00,165.65,166.0,165.63,165.93,19190.0,165.65,166.0,165.63,165.93,19190.0
2016-12-30 10:35:00,165.98,165.98,165.69,165.91,26915.0,165.98,165.98,165.69,165.91,26915.0
2016-12-30 10:40:00,165.87,166.15,165.84,166.0,16641.0,165.87,166.15,165.84,166.0,16641.0
2016-12-30 10:45:00,166.01,166.01,165.72,165.82,7379.0,166.01,166.01,165.72,165.82,7379.0
2016-12-30 10:50:00,165.78,165.85,165.38,165.38,16779.0,165.78,165.85,165.38,165.38,16779.0
2016-12-30 10:55:00,165.49,165.55,165.39,165.51,9778.0,165.49,165.55,165.39,165.51,9778.0
2016-12-30 11:00:00,165.49,165.49,165.08,165.08,11707.0,165.49,165.49,165.08,165.08,11707.0
2016-12-30 11:05:00,165.05,165.06,164.62,164.73,26257.0,165.05,165.06,164.62,164.73,26257.0
2016-12-30 11:10:00,164.79,164.83,164.6,164.77,16890.0,164.79,164.83,164.6,164.77,16890.0
2016-12-30 11:15:00,164.88,164.98,164.72,164.98,10700.0,164.88,164.98,164.72,164.98,10700.0
2016-12-30 11:20:00,164.91,164.92,164.63,164.82,6055.0,164.91,164.92,164.63,164.82,6055.0
2016-12-30 11:25:00,164.85,164.99,164.53,164.53,8445.0,164.85,164.99,164.53,164.53,8445.0
2016-12-30 11:30:00,164.52,164.67,164.52,164.52,6186.0,164.52,164.67,164.52,164.52,6186.0
2016-12-30 11:35:00,164.54,164.6,164.41,164.48,7821.0,164.54,164.6,164.41,164.48,7821.0
2016-12-30 11:40:00,164.52,164.53,164.29,164.4,8548.0,164.52,164.53,164.29,164.4,8548.0
2016-12-30 11:45:00,164.44,164.68,164.44,164.62,5100.0,164.44,164.68,164.44,164.62,5100.0
2016-12-30 11:50:00,164.68,164.68,164.5,164.5,8100.0,164.68,164.68,164.5,164.5,8100.0
2016-12-30 11:55:00,164.55,164.64,164.51,164.51,4597.0,164.55,164.64,164.51,164.51,4597.0
2016-12-30 12:00:00,164.58,164.59,164.4,164.45,7084.0,164.58,164.59,164.4,164.45,7084.0
2016-12-30 12:05:00,164.44,164.58,164.31,164.55,6750.0,164.44,164.58,164.31,164.55,6750.0
2016-12-30 12:10:00,164.59,164.7,164.52,164.6,6130.0,164.59,164.7,164.52,164.6,6130.0
2016-12-30 12:15:00,164.59,164.66,164.44,164.59,6324.0,164.59,164.66,164.44,164.59,6324.0
2016-12-30 12:20:00,164.6,164.66,164.53,164.58,4500.0,164.6,164.66,164.53,164.58,4500.0
2016-12-30 12:25:00,164.58,164.69,164.46,164.66,6029.0,164.58,164.69,164.46,164.66,6029.0
2016-12-30 12:30:00,164.71,164.8,164.67,164.7,5379.0,164.71,164.8,164.67,164.7,5379.0
2016-12-30 12:35:00,164.69,164.73,164.49,164.56,9390.0,164.69,164.73,164.49,164.56,9390.0
2016-12-30 12:40:00,164.57,164.62,164.35,164.42,14041.0,164.57,164.62,164.35,164.42,14041.0
2016-12-30 12:45:00,164.43,164.43,164.23,164.23,11151.0,164.43,164.43,164.23,164.23,11151.0
2016-12-30 12:50:00,164.27,164.31,164.05,164.18,10000.0,164.27,164.31,164.05,164.18,10000.0
2016-12-30 12:55:00,164.2,164.33,164.15,164.29,9481.0,164.2,164.33,164.15,164.29,9481.0
2016-12-30 13:00:00,164.38,164.38,164.16,164.26,10030.0,164.38,164.38,164.16,164.26,10030.0
2016-12-30 13:05:00,164.32,164.39,164.2,164.22,5210.0,164.32,164.39,164.2,164.22,5210.0
2016-12-30 13:10:00,164.19,164.39,164.14,164.18,7635.0,164.19,164.39,164.14,164.18,7635.0
2016-12-30 13:15:00,164.15,164.39,164.15,164.2,11119.0,164.15,164.39,164.15,164.2,11119.0
2016-12-30 13:20:00,164.17,164.39,164.16,164.35,5445.0,164.17,164.39,164.16,164.35,5445.0
2016-12-30 13:25:00,164.35,164.48,164.31,164.38,9109.0,164.35,164.48,164.31,164.38,9109.0
2016-12-30 13:30:00,164.32,164.44,164.23,164.29,6100.0,164.32,164.44,164.23,164.29,6100.0
2016-12-30 13:35:00,164.28,164.52,164.28,164.47,5377.0,164.28,164.52,164.28,164.47,5377.0
2016-12-30 13:40:00,164.47,164.48,164.25,164.29,23731.0,164.47,164.48,164.25,164.29,23731.0
2016-12-30 13:45:00,164.3,164.37,164.06,164.11,9048.0,164.3,164.37,164.06,164.11,9048.0
2016-12-30 13:50:00,164.14,164.38,164.09,164.3,5658.0,164.14,164.38,164.09,164.3,5658.0
2016-12-30 13:55:00,164.28,164.28,164.1,164.18,6200.0,164.28,164.28,164.1,164.18,6200.0
2016-12-30 14:00:00,164.08,164.2,164.08,164.17,5629.0,164.08,164.2,164.08,164.17,5629.0
2016-12-30 14:05:00,164.18,164.18,163.85,163.85,14145.0,164.18,164.18,163.85,163.85,14145.0
2016-12-30 14:10:00,163.85,163.94,163.79,163.82,5990.0,163.85,163.94,163.79,163.82,5990.0
2016-12-30 14:15:00,163.8,164.02,163.8,163.94,5200.0,163.8,164.02,163.8,163.94,5200.0
2016-12-30 14:20:00,163.94,163.96,163.83,163.87,6743.0,163.94,163.96,163.83,163.87,6743.0
2016-12-30 14:25:00,163.89,163.89,163.61,163.61,8154.0,163.89,163.89,163.61,163.61,8154.0
2016-12-30 14:30:00,163.6,163.74,163.56,163.64,7760.0,163.6,163.74,163.56,163.64,7760.0
2016-12-30 14:35:00,163.7,163.92,163.68,163.8,8430.0,163.7,163.92,163.68,163.8,8430.0
2016-12-30 14:40:00,163.83,164.0,163.82,163.91,7264.0,163.83,164.0,163.82,163.91,7264.0
2016-12-30 14:45:00,163.88,163.88,163.66,163.73,11451.0,163.88,163.88,163.66,163.73,11451.0
2016-12-30 14:50:00,163.73,163.97,163.61,163.95,16835.0,163.73,163.97,163.61,163.95,16835.0
2016-12-30 14:55:00,163.93,164.04,163.81,164.02,7984.0,163.93,164.04,163.81,164.02,7984.0
2016-12-30 15:00:00,164.01,164.01,163.9,163.99,10503.0,164.01,164.01,163.9,163.99,10503.0
2016-12-30 15:05:00,164.0,164.04,163.84,163.84,5788.0,164.0,164.04,163.84,163.84,5788.0
2016-12-30 15:10:00,163.84,163.95,163.83,163.83,7459.0,163.84,163.95,163.83,163.83,7459.0
2016-12-30 15:15:00,163.84,163.94,163.84,163.9,11278.0,163.84,163.94,163.84,163.9,11278.0
2016-12-30 15:20:00,163.89,163.97,163.88,163.95,9179.0,163.89,163.97,163.88,163.95,9179.0
2016-12-30 15:25:00,163.98,164.17,163.95,164.07,29173.0,163.98,164.17,163.95,164.07,29173.0
2016-12-30 15:30:00,164.07,164.17,163.99,164.17,21222.0,164.07,164.17,163.99,164.17,21222.0
2016-12-30 15:35:00,164.16,164.32,164.01,164.01,19015.0,164.16,164.32,164.01,164.01,19015.0
2016-12-30 15:40:00,164.09,164.09,163.97,164.05,14843.0,164.09,164.09,163.97,164.05,14843.0
2016-12-30 15:45:00,164.03,164.13,163.94,163.99,26868.0,164.03,164.13,163.94,163.99,26868.0
2016-12-30 15:50:00,163.99,164.06,163.85,164.03,62052.0,163.99,164.06,163.85,164.03,62052.0
2016-12-30 15:55:00,164.04,164.54,164.0,164.41,110658.0,164.04,164.54,164.0,164.41,110658.0
2017-01-03 09:30:00,166.3,166.59,165.82,166.17,82556.0,166.3,166.59,165.82,166.17,82556.0
2017-01-03 09:35:00,166.47,166.69,166.25,166.38,40283.0,166.47,166.69,166.25,166.38,40283.0
2017-01-03 09:40:00,166.45,166.96,166.38,166.82,30931.0,166.45,166.96,166.38,166.82,30931.0
2017-01-03 09:45:00,166.83,167.82,166.82,167.52,56266.0,166.83,167.82,166.82,167.52,56266.0
2017-01-03 09:50:00,167.43,167.78,167.3,167.39,55780.0,167.43,167.78,167.3,167.39,55780.0
2017-01-03 09:55:00,167.35,167.4,166.83,167.15,27709.0,167.35,167.4,166.83,167.15,27709.0
2017-01-03 10:00:00,167.24,167.79,167.05,167.79,34006.0,167.24,167.79,167.05,167.79,34006.0
2017-01-03 10:05:00,167.79,169.05,167.78,168.96,54875.0,167.79,169.05,167.78,168.96,54875.0
2017-01-03 10:10:00,169.01,169.66,168.88,169.31,63281.0,169.01,169.66,168.88,169.31,63281.0
2017-01-03 10:15:00,169.35,169.41,168.87,168.87,75690.0,169.35,169.41,168.87,168.87,75690.0
2017-01-03 10:20:00,168.9,169.15,168.77,169.15,44298.0,168.9,169.15,168.77,169.15,44298.0
2017-01-03 10:25:00,169.14,169.4,169.01,169.36,34665.0,169.14,169.4,169.01,169.36,34665.0
2017-01-03 10:30:00,169.25,169.3,168.56,168.58,16577.0,169.25,169.3,168.56,168.58,16577.0
2017-01-03 10:35:00,168.52,168.56,168.18,168.25,27344.0,168.52,168.56,168.18,168.25,27344.0
2017-01-03 10:40:00,168.27,168.65,168.2,168.6,33493.0,168.27,168.65,168.2,168.6,33493.0
2017-01-03 10:45:00,168.52,168.61,168.29,168.46,27125.0,168.52,168.61,168.29,168.46,27125.0
2017-01-03 10:50:00,168.39,168.64,168.3,168.52,30088.0,168.39,168.64,168.3,168.52,30088.0
2017-01-03 10:55:00,168.49,168.63,168.31,168.41,29328.0,168.49,168.63,168.31,168.41,29328.0
2017-01-03 11:00:00,168.35,168.53,168.26,168.52,24101.0,168.35,168.53,168.26,168.52,24101.0
2017-01-03 11:05:00,168.53,168.86,168.5,168.83,12133.0,168.53,168.86,168.5,168.83,12133.0
2017-01-03 11:10:00,168.82,168.83,168.59,168.59,11218.0,168.82,168.83,168.59,168.59,11218.0
2017-01-03 11:15:00,168.59,168.6,168.1,168.18,18382.0,168.59,168.6,168.1,168.18,18382.0
2017-01-03 11:20:00,168.14,168.31,167.95,168.06,26975.0,168.14,168.31,167.95,168.06,26975.0
2017-01-03 11:25:00,168.05,168.12,167.91,167.98,21490.0,168.05,168.12,167.91,167.98,21490.0
2017-01-03 11:30:00,168.07,168.23,167.97,168.1,10725.0,168.07,168.23,167.97,168.1,10725.0
2017-01-03 11:35:00,168.12,168.17,167.82,167.96,18944.0,168.12,168.17,167.82,167.96,18944.0
2017-01-03 11:40:00,167.94,168.11,167.88,167.95,25102.0,167.94,168.11,167.88,167.95,25102.0
2017-01-03 11:45:00,167.99,168.15,167.96,167.99,12350.0,167.99,168.15,167.96,167.99,12350.0
2017-01-03 11:50:00,167.99,168.16,167.97,168.15,13106.0,167.99,168.16,167.97,168.15,13106.0
2017-01-03 11:55:00,168.19,168.36,168.1,168.36,15559.0,168.19,168.36,168.1,168.36,15559.0
2017-01-03 12:00:00,168.36,168.41,168.11,168.17,13448.0,168.36,168.41,168.11,168.17,13448.0
2017-01-03 12:05:00,168.14,168.16,167.91,168.06,22290.0,168.14,168.16,167.91,168.06,22290.0
2017-01-03 12:10:00,168.09,168.24,168.09,168.18,7664.0,168.09,168.24,168.09,168.18,7664.0
2017-01-03 12:15:00,168.14,168.15,168.0,168.08,6152.0,168.14,168.15,168.0,168.08,6152.0
2017-01-03 12:20:00,168.14,168.17,167.98,168.11,15350.0,168.14,168.17,167.98,168.11,15350.0
2017-01-03 12:25:00,168.1,168.19,168.06,168.07,8950.0,168.1,168.19,168.06,168.07,8950.0
2017-01-03 12:30:00,168.13,168.27,168.06,168.27,5935.0,168.13,168.27,168.06,168.27,5935.0
2017-01-03 12:35:00,168.18,168.26,168.07,168.14,4831.0,168.18,168.26,168.07,168.14,4831.0
2017-01-03 12:40:00,168.09,168.13,168.0,168.01,8278.0,168.09,168.13,168.0,168.01,8278.0
2017-01-03 12:45:00,168.02,168.3,168.01,168.3,14105.0,168.02,168.3,168.01,168.3,14105.0
2017-01-03 12:50:00,168.23,168.23,168.09,168.1,4311.0,168.23,168.23,168.09,168.1,4311.0
2017-01-03 12:55:00,168.15,168.29,168.1,168.15,6560.0,168.15,168.29,168.1,168.15,6560.0
2017-01-03 13:00:00,168.15,168.38,168.11,168.36,10356.0,168.15,168.38,168.11,168.36,10356.0
2017-01-03 13:05:00,168.37,168.45,168.28,168.45,8947.0,168.37,168.45,168.28,168.45,8947.0
2017-01-03 13:10:00,168.38,168.63,168.37,168.53,14681.0,168.38,168.63,168.37,168.53,14681.0
2017-01-03 13:15:00,168.48,168.58,168.4,168.58,5725.0,168.48,168.58,168.4,168.58,5725.0
2017-01-03 13:20:00,168.58,168.63,168.46,168.6,12630.0,168.58,168.63,168.46,168.6,12630.0
2017-01-03 13:25:00,168.58,168.61,168.35,168.35,9831.0,168.58,168.61,168.35,168.35,9831.0
2017-01-03 13:30:00,168.34,168.54,168.27,168.46,19653.0,168.34,168.54,168.27,168.46,19653.0
2017-01-03 13:35:00,168.42,168.55,168.37,168.43,11689.0,168.42,168.55,168.37,168.43,11689.0
2017-01-03 13:40:00,168.48,168.48,168.27,168.31,8053.0,168.48,168.48,168.27,168.31,8053.0
2017-01-03 13:45:00,168.33,168.53,168.29,168.34,9257.0,168.33,168.53,168.29,168.34,9257.0
2017-01-03 13:50:00,168.34,168.47,168.3,168.41,18300.0,168.34,168.47,168.3,168.41,18300.0
2017-01-03 13:55:00,168.4,168.42,168.26,168.31,10171.0,168.4,168.42,168.26,168.31,10171.0
2017-01-03 14:00:00,168.31,168.41,168.25,168.28,13007.0,168.31,168.41,168.25,168.28,13007.0
2017-01-03 14:05:00,168.27,168.47,168.26,168.41,31985.0,168.27,168.47,168.26,168.41,31985.0
2017-01-03 14:10:00,168.47,168.5,168.32,168.34,11400.0,168.47,168.5,168.32,168.34,11400.0
2017-01-03 14:15:00,168.35,168.44,168.28,168.28,3396.0,168.35,168.44,168.28,168.28,3396.0
2017-01-03 14:20:00,168.23,168.3,168.1,168.16,15337.0,168.23,168.3,168.1,168.16,15337.0
2017-01-03 14:25:00,168.13,168.19,168.09,168.13,27163.0,168.13,168.19,168.09,168.13,27163.0
2017-01-03 14:30:00,168.14,168.22,168.05,168.12,21027.0,168.14,168.22,168.05,168.12,21027.0
2017-01-03 14:35:00,168.1,168.13,168.04,168.11,17796.0,168.1,168.13,168.04,168.11,17796.0
2017-01-03 14:40:00,168.09,168.14,167.95,168.0,18662.0,168.09,168.14,167.95,168.0,18662.0
2017-01-03 14:45:00,167.98,167.98,167.7,167.76,14332.0,167.98,167.98,167.7,167.76,14332.0
2017-01-03 14:50:00,167.79,167.84,167.72,167.74,11655.0,167.79,167.84,167.72,167.74,11655.0
2017-01-03 14:55:00,167.73,167.96,167.72,167.96,13048.0,167.73,167.96,167.72,167.96,13048.0
2017-01-03 15:00:00,167.99,167.99,167.88,167.92,11132.0,167.99,167.99,167.88,167.92,11132.0
2017-01-03 15:05:00,167.93,168.02,167.85,167.95,18100.0,167.93,168.02,167.85,167.95,18100.0
2017-01-03 15:10:00,167.96,168.05,167.91,168.05,10344.0,167.96,168.05,167.91,168.05,10344.0
2017-01-03 15:15:00,168.04,168.19,167.99,168.04,12085.0,168.04,168.19,167.99,168.04,12085.0
2017-01-03 15:20:00,168.01,168.05,167.94,167.98,22119.0,168.01,168.05,167.94,167.98,22119.0
2017-01-03 15:25:00,167.99,168.18,167.98,168.07,28704.0,167.99,168.18,167.98,168.07,28704.0
2017-01-03 15:30:00,168.07,168.11,167.97,168.11,23589.0,168.07,168.11,167.97,168.11,23589.0
2017-01-03 15:35:00,168.12,168.42,168.11,168.36,29382.0,168.12,168.42,168.11,168.36,29382.0
2017-01-03 15:40:00,168.36,168.49,168.36,168.43,28443.0,168.36,168.49,168.36,168.43,28443.0
2017-01-03 15:45:00,168.43,168.63,168.27,168.57,42503.0,168.43,168.63,168.27,168.57,42503.0
2017-01-03 15:50:00,168.58,168.58,168.18,168.29,80227.0,168.58,168.58,168.18,168.29,80227.0
2017-01-03 15:55:00,168.31,168.47,168.13,168.3,134712.0,168.31,168.47,168.13,168.3,134712.0
2017-01-04 09:30:00,169.74,169.74,168.3,169.47,76059.0,169.74,169.74,168.3,169.47,76059.0
2017-01-04 09:35:00,169.59,169.75,169.23,169.73,51409.0,169.59,169.75,169.23,169.73,51409.0
2017-01-04 09:40:00,169.75,170.0,169.66,169.75,53738.0,169.75,170.0,169.66,169.75,53738.0
2017-01-04 09:45:00,169.75,170.01,169.6,169.87,32630.0,169.75,170.01,169.6,169.87,32630.0
2017-01-04 09:50:00,169.93,170.07,169.7,169.89,15792.0,169.93,170.07,169.7,169.89,15792.0
2017-01-04 09:55:00,169.98,170.1,169.76,170.1,11200.0,169.98,170.1,169.76,170.1,11200.0
2017-01-04 10:00:00,170.1,170.23,169.99,170.09,12106.0,170.1,170.23,169.99,170.09,12106.0
2017-01-04 10:05:00,170.1,170.49,170.06,170.34,20248.0,170.1,170.49,170.06,170.34,20248.0
2017-01-04 10:10:00,170.4,170.88,170.38,170.76,44573.0,170.4,170.88,170.38,170.76,44573.0
2017-01-04 10:15:00,170.81,171.0,170.59,170.83,26373.0,170.81,171.0,170.59,170.83,26373.0
2017-01-04 10:20:00,170.88,171.04,170.68,170.75,29400.0,170.88,171.04,170.68,170.75,29400.0
2017-01-04 10:25:00,170.83,171.02,170.66,170.74,17930.0,170.83,171.02,170.66,170.74,17930.0
2017-01-04 10:30:00,170.72,170.78,170.4,170.43,15351.0,170.72,170.78,170.4,170.43,15351.0
2017-01-04 10:35:00,170.45,170.77,170.44,170.77,13088.0,170.45,170.77,170.44,170.77,13088.0
2017-01-04 10:40:00,170.79,170.9,170.61,170.81,16358.0,170.79,170.9,170.61,170.81,16358.0
2017-01-04 10:45:00,170.71,171.0,170.45,170.46,27264.0,170.71,171.0,170.45,170.46,27264.0
2017-01-04 10:50:00,170.5,170.72,170.32,170.32,9873.0,170.5,170.72,170.32,170.32,9873.0
2017-01-04 10:55:00,170.4,170.63,170.4,170.63,9798.0,170.4,170.63,170.4,170.63,9798.0
2017-01-04 11:00:00,170.61,170.61,170.42,170.54,10386.0,170.61,170.61,170.42,170.54,10386.0
2017-01-04 11:05:00,170.56,170.61,170.35,170.55,10364.0,170.56,170.61,170.35,170.55,10364.0
2017-01-04 11:10:00,170.53,170.71,170.51,170.6,23046.0,170.53,170.71,170.51,170.6,23046.0
2017-01-04 11:15:00,170.63,170.64,170.51,170.59,8009.0,170.63,170.64,170.51,170.59,8009.0
2017-01-04 11:20:00,170.58,170.67,170.52,170.54,5900.0,170.58,170.67,170.52,170.54,5900.0
2017-01-04 11:25:00,170.56,170.7,170.42,170.53,6141.0,170.56,170.7,170.42,170.53,6141.0
2017-01-04 11:30:00,170.53,170.53,170.32,170.32,7205.0,170.53,170.53,170.32,170.32,7205.0
2017-01-04 11:35:00,170.34,170.44,170.19,170.38,10995.0,170.34,170.44,170.19,170.38,10995.0
2017-01-04 11:40:00,170.48,170.6,170.39,170.52,7572.0,170.48,170.6,170.39,170.52,7572.0
2017-01-04 11:45:00,170.56,170.64,170.44,170.49,6874.0,170.56,170.64,170.44,170.49,6874.0
2017-01-04 11:50:00,170.56,170.97,170.55,170.94,8247.0,170.56,170.97,170.55,170.94,8247.0
2017-01-04 11:55:00,170.98,171.67,170.97,171.67,55383.0,170.98,171.67,170.97,171.67,55383.0
2017-01-04 12:00:00,171.64,171.68,171.42,171.59,17053.0,171.64,171.68,171.42,171.59,17053.0
2017-01-04 12:05:00,171.64,171.66,171.29,171.29,14627.0,171.64,171.66,171.29,171.29,14627.0
2017-01-04 12:10:00,171.34,171.7,171.28,171.69,24290.0,171.34,171.7,171.28,171.69,24290.0
2017-01-04 12:15:00,171.7,171.9,171.7,171.82,19683.0,171.7,171.9,171.7,171.82,19683.0
2017-01-04 12:20:00,171.82,172.38,171.82,172.31,32876.0,171.82,172.38,171.82,172.31,32876.0
2017-01-04 12:25:00,172.3,172.3,171.86,171.91,13901.0,172.3,172.3,171.86,171.91,13901.0
2017-01-04 12:30:00,171.9,172.14,171.88,171.88,14283.0,171.9,172.14,171.88,171.88,14283.0
2017-01-04 12:35:00,171.88,172.0,171.74,172.0,8930.0,171.88,172.0,171.74,172.0,8930.0
2017-01-04 12:40:00,172.11,172.11,171.93,172.05,11090.0,172.11,172.11,171.93,172.05,11090.0
2017-01-04 12:45:00,172.07,172.26,172.06,172.09,5700.0,172.07,172.26,172.06,172.09,5700.0
2017-01-04 12:50:00,172.15,172.16,172.0,172.08,6332.0,172.15,172.16,172.0,172.08,6332.0
2017-01-04 12:55:00,172.1,172.1,171.98,172.07,4500.0,172.1,172.1,171.98,172.07,4500.0
2017-01-04 13:00:00,172.07,172.13,172.0,172.02,7450.0,172.07,172.13,172.0,172.02,7450.0
2017-01-04 13:05:00,172.02,172.18,171.96,172.12,12879.0,172.02,172.18,171.96,172.12,12879.0
2017-01-04 13:10:00,172.12,172.38,172.12,172.23,11935.0,172.12,172.38,172.12,172.23,11935.0
2017-01-04 13:15:00,172.23,172.37,172.23,172.27,6618.0,172.23,172.37,172.23,172.27,6618.0
2017-01-04 13:20:00,172.28,172.3,172.14,172.23,12892.0,172.28,172.3,172.14,172.23,12892.0
2017-01-04 13:25:00,172.19,172.37,172.17,172.37,13069.0,172.19,172.37,172.17,172.37,13069.0
2017-01-04 13:30:00,172.39,172.68,172.29,172.64,18231.0,172.39,172.68,172.29,172.64,18231.0
2017-01-04 13:35:00,172.65,172.74,172.52,172.67,13117.0,172.65,172.74,172.52,172.67,13117.0
2017-01-04 13:40:00,172.64,172.75,172.53,172.53,10107.0,172.64,172.75,172.53,172.53,10107.0
2017-01-04 13:45:00,172.58,172.65,172.36,172.5,20421.0,172.58,172.65,172.36,172.5,20421.0
2017-01-04 13:50:00,172.49,172.67,172.45,172.6,9799.0,172.49,172.67,172.45,172.6,9799.0
2017-01-04 13:55:00,172.6,172.75,172.57,172.69,17997.0,172.6,172.75,172.57,172.69,17997.0
2017-01-04 14:00:00,172.73,172.89,172.6,172.89,21664.0,172.73,172.89,172.6,172.89,21664.0
2017-01-04 14:05:00,172.9,173.05,172.82,173.0,30126.0,172.9,173.05,172.82,173.0,30126.0
2017-01-04 14:10:00,173.02,173.02,172.87,172.99,10450.0,173.02,173.02,172.87,172.99,10450.0
2017-01-04 14:15:00,172.96,173.21,172.96,173.18,14216.0,172.96,173.21,172.96,173.18,14216.0
2017-01-04 14:20:00,173.18,173.26,172.81,172.83,10450.0,173.18,173.26,172.81,172.83,10450.0
2017-01-04 14:25:00,172.77,172.98,172.74,172.84,13641.0,172.77,172.98,172.74,172.84,13641.0
2017-01-04 14:30:00,172.87,172.96,172.78,172.94,26781.0,172.87,172.96,172.78,172.94,26781.0
2017-01-04 14:35:00,172.96,173.14,172.94,173.01,10943.0,172.96,173.14,172.94,173.01,10943.0
2017-01-04 14:40:00,173.1,173.16,172.98,173.04,10376.0,173.1,173.16,172.98,173.04,10376.0
2017-01-04 14:45:00,173.01,173.01,172.9,172.94,24997.0,173.01,173.01,172.9,172.94,24997.0
2017-01-04 14:50:00,172.98,173.15,172.97,173.01,16836.0,172.98,173.15,172.97,173.01,16836.0
2017-01-04 14:55:00,173.03,173.11,172.93,173.11,8990.0,173.03,173.11,172.93,173.11,8990.0
2017-01-04 15:00:00,173.12,173.12,173.0,173.07,8586.0,173.12,173.12,173.0,173.07,8586.0
2017-01-04 15:05:00,173.07,173.09,172.92,172.98,22348.0,173.07,173.09,172.92,172.98,22348.0
2017-01-04 15:10:00,173.02,173.07,172.96,173.06,15385.0,173.02,173.07,172.96,173.06,15385.0
2017-01-04 15:15:00,173.06,173.07,172.94,172.99,24337.0,173.06,173.07,172.94,172.99,24337.0
2017-01-04 15:20:00,172.99,173.02,172.84,172.97,34619.0,172.99,173.02,172.84,172.97,34619.0
2017-01-04 15:25:00,172.96,173.1,172.91,173.07,19895.0,172.96,173.1,172.91,173.07,19895.0
2017-01-04 15:30:00,173.04,173.07,172.92,172.97,18272.0,173.04,173.07,172.92,172.97,18272.0
2017-01-04 15:35:00,172.95,173.02,172.8,172.89,30079.0,172.95,173.02,172.8,172.89,30079.0
2017-01-04 15:40:00,172.88,172.94,172.78,172.88,29507.0,172.88,172.94,172.78,172.88,29507.0
2017-01-04 15:45:00,172.88,172.88,172.5,172.62,35988.0,172.88,172.88,172.5,172.62,35988.0
2017-01-04 15:50:00,172.56,172.61,172.06,172.13,69354.0,172.56,172.61,172.06,172.13,69354.0
2017-01-04 15:55:00,172.15,172.38,171.96,171.97,141387.0,172.15,172.38,171.96,171.97,141387.0
2017-01-05 09:30:00,172.77,174.68,172.5,174.11,135615.0,172.77,174.68,172.5,174.11,135615.0
2017-01-05 09:35:00,174.2,174.4,173.87,173.94,47997.0,174.2,174.4,173.87,173.94,47997.0
2017-01-05 09:40:00,174.0,174.72,173.78,174.6,56998.0,174.0,174.72,173.78,174.6,56998.0
2017-01-05 09:45:00,174.59,175.68,174.51,175.67,62827.0,174.59,175.68,174.51,175.67,62827.0
2017-01-05 09:50:00,175.58,175.9,175.07,175.78,57039.0,175.58,175.9,175.07,175.78,57039.0
2017-01-05 09:55:00,175.71,175.78,175.08,175.38,42329.0,175.71,175.78,175.08,175.38,42329.0
2017-01-05 10:00:00,175.35,175.63,175.24,175.38,26059.0,175.35,175.63,175.24,175.38,26059.0
2017-01-05 10:05:00,175.38,175.66,174.88,175.66,38512.0,175.38,175.66,174.88,175.66,38512.0
2017-01-05 10:10:00,175.66,176.3,175.66,176.2,38746.0,175.66,176.3,175.66,176.2,38746.0
2017-01-05 10:15:00,176.21,176.54,176.2,176.35,33442.0,176.21,176.54,176.2,176.35,33442.0
2017-01-05 10:20:00,176.27,176.74,176.27,176.74,24307.0,176.27,176.74,176.27,176.74,24307.0
2017-01-05 10:25:00,176.75,177.0,176.6,176.71,22745.0,176.75,177.0,176.6,176.71,22745.0
2017-01-05 10:30:00,176.7,176.7,176.24,176.56,30351.0,176.7,176.7,176.24,176.56,30351.0
2017-01-05 10:35:00,176.51,176.78,176.37,176.64,43097.0,176.51,176.78,176.37,176.64,43097.0
2017-01-05 10:40:00,176.64,176.64,175.87,175.89,31328.0,176.64,176.64,175.87,175.89,31328.0
2017-01-05 10:45:00,175.93,176.21,175.83,175.85,22371.0,175.93,176.21,175.83,175.85,22371.0
2017-01-05 10:50:00,175.92,176.15,175.66,175.7,17285.0,175.92,176.15,175.66,175.7,17285.0
2017-01-05 10:55:00,175.74,175.74,174.88,174.94,84264.0,175.74,175.74,174.88,174.94,84264.0
2017-01-05 11:00:00,174.97,175.14,174.71,175.03,35909.0,174.97,175.14,174.71,175.03,35909.0
2017-01-05 11:05:00,175.04,175.11,174.78,174.89,26551.0,175.04,175.11,174.78,174.89,26551.0
2017-01-05 11:10:00,174.84,175.07,174.63,174.96,45382.0,174.84,175.07,174.63,174.96,45382.0
2017-01-05 11:15:00,174.93,175.32,174.89,174.95,24192.0,174.93,175.32,174.89,174.95,24192.0
2017-01-05 11:20:00,174.95,175.13,174.8,174.8,53667.0,174.95,175.13,174.8,174.8,53667.0
2017-01-05 11:25:00,174.82,175.09,174.69,175.01,35948.0,174.82,175.09,174.69,175.01,35948.0
2017-01-05 11:30:00,174.99,175.01,174.49,174.62,40280.0,174.99,175.01,174.49,174.62,40280.0
2017-01-05 11:35:00,174.55,174.7,174.39,174.7,11254.0,174.55,174.7,174.39,174.7,11254.0
2017-01-05 11:40:00,174.72,174.92,174.68,174.71,11314.0,174.72,174.92,174.68,174.71,11314.0
2017-01-05 11:45:00,174.75,175.12,174.63,174.8,18360.0,174.75,175.12,174.63,174.8,18360.0
2017-01-05 11:50:00,174.79,175.13,174.6,174.98,25860.0,174.79,175.13,174.6,174.98,25860.0
2017-01-05 11:55:00,174.96,175.67,174.95,175.52,29495.0,174.96,175.67,174.95,175.52,29495.0
2017-01-05 12:00:00,175.5,175.66,175.4,175.66,7415.0,175.5,175.66,175.4,175.66,7415.0
2017-01-05 12:05:00,175.63,175.66,175.21,175.21,12408.0,175.63,175.66,175.21,175.21,12408.0
2017-01-05 12:10:00,175.21,175.29,175.02,175.29,13693.0,175.21,175.29,175.02,175.29,13693.0
2017-01-05 12:15:00,175.23,175.66,175.22,175.65,6330.0,175.23,175.66,175.22,175.65,6330.0
2017-01-05 12:20:00,175.65,175.65,175.4,175.55,8530.0,175.65,175.65,175.4,175.55,8530.0
2017-01-05 12:25:00,175.62,175.66,175.51,175.59,8807.0,175.62,175.66,175.51,175.59,8807.0
2017-01-05 12:30:00,175.53,175.78,175.44,175.78,15089.0,175.53,175.78,175.44,175.78,15089.0
2017-01-05 12:35:00,175.7,176.0,175.7,176.0,9950.0,175.7,176.0,175.7,176.0,9950.0
2017-01-05 12:40:00,176.0,176.24,175.93,176.13,12240.0,176.0,176.24,175.93,176.13,12240.0
2017-01-05 12:45:00,176.16,176.51,176.1,176.5,11785.0,176.16,176.51,176.1,176.5,11785.0
2017-01-05 12:50:00,176.51,176.75,176.43,176.71,12566.0,176.51,176.75,176.43,176.71,12566.0
2017-01-05 12:55:00,176.75,176.81,176.42,176.53,24309.0,176.75,176.81,176.42,176.53,24309.0
2017-01-05 13:00:00,176.5,176.6,176.49,176.58,23199.0,176.5,176.6,176.49,176.58,23199.0
2017-01-05 13:05:00,176.58,177.0,176.47,176.99,23688.0,176.58,177.0,176.47,176.99,23688.0
2017-01-05 13:10:00,177.0,177.36,176.91,177.36,37171.0,177.0,177.36,176.91,177.36,37171.0
2017-01-05 13:15:00,177.31,177.37,177.03,177.23,22613.0,177.31,177.37,177.03,177.23,22613.0
2017-01-05 13:20:00,177.15,177.34,176.99,177.23,32830.0,177.15,177.34,176.99,177.23,32830.0
2017-01-05 13:25:00,177.31,177.39,177.09,177.37,10133.0,177.31,177.39,177.09,177.37,10133.0
2017-01-05 13:30:00,177.38,177.82,177.27,177.78,51399.0,177.38,177.82,177.27,177.78,51399.0
2017-01-05 13:35:00,177.84,177.84,176.82,176.93,23671.0,177.84,177.84,176.82,176.93,23671.0
2017-01-05 13:40:00,176.94,177.1,176.82,176.94,16562.0,176.94,177.1,176.82,176.94,16562.0
2017-01-05 13:45:00,176.99,177.35,176.95,177.2,25388.0,176.99,177.35,176.95,177.2,25388.0
2017-01-05 13:50:00,177.19,177.51,177.06,177.47,34817.0,177.19,177.51,177.06,177.47,34817.0
2017-01-05 13:55:00,177.46,177.74,177.22,177.73,24899.0,177.46,177.74,177.22,177.73,24899.0
2017-01-05 14:00:00,177.73,177.73,177.17,177.24,12470.0,177.73,177.73,177.17,177.24,12470.0
2017-01-05 14:05:00,177.26,177.33,177.16,177.21,21760.0,177.26,177.33,177.16,177.21,21760.0
2017-01-05 14:10:00,177.25,177.25,177.08,177.2,11496.0,177.25,177.25,177.08,177.2,11496.0
2017-01-05 14:15:00,177.15,177.4,177.13,177.19,12614.0,177.15,177.4,177.13,177.19,12614.0
2017-01-05 14:20:00,177.14,177.22,176.96,177.14,13090.0,177.14,177.22,176.96,177.14,13090.0
2017-01-05 14:25:00,177.14,177.19,176.98,177.12,10246.0,177.14,177.19,176.98,177.12,10246.0
2017-01-05 14:30:00,177.05,177.08,176.89,176.89,11061.0,177.05,177.08,176.89,176.89,11061.0
2017-01-05 14:35:00,176.93,176.95,176.57,176.76,29696.0,176.93,176.95,176.57,176.76,29696.0
2017-01-05 14:40:00,176.73,176.99,176.73,176.87,15953.0,176.73,176.99,176.73,176.87,15953.0
2017-01-05 14:45:00,176.9,176.99,176.83,176.99,16286.0,176.9,176.99,176.83,176.99,16286.0
2017-01-05 14:50:00,176.98,177.02,176.81,177.02,31617.0,176.98,177.02,176.81,177.02,31617.0
2017-01-05 14:55:00,176.95,177.01,176.85,176.95,7432.0,176.95,177.01,176.85,176.95,7432.0
2017-01-05 15:00:00,176.96,177.09,176.92,177.01,23312.0,176.96,177.09,176.92,177.01,23312.0
2017-01-05 15:05:00,176.97,177.01,176.63,176.7,13349.0,176.97,177.01,176.63,176.7,13349.0
2017-01-05 15:10:00,176.71,176.94,176.7,176.89,15221.0,176.71,176.94,176.7,176.89,15221.0
2017-01-05 15:15:00,176.96,177.15,176.9,176.98,17817.0,176.96,177.15,176.9,176.98,17817.0
2017-01-05 15:20:00,176.99,177.23,176.99,177.19,19702.0,176.99,177.23,176.99,177.19,19702.0
2017-01-05 15:25:00,177.2,177.44,177.2,177.41,16552.0,177.2,177.44,177.2,177.41,16552.0
2017-01-05 15:30:00,177.41,177.73,177.38,177.41,41647.0,177.41,177.73,177.38,177.41,41647.0
2017-01-05 15:35:00,177.43,177.58,177.35,177.54,42954.0,177.43,177.58,177.35,177.54,42954.0
2017-01-05 15:40:00,177.53,177.75,177.52,177.71,24596.0,177.53,177.75,177.52,177.71,24596.0
2017-01-05 15:45:00,177.73,177.76,177.59,177.69,31056.0,177.73,177.76,177.59,177.69,31056.0
2017-01-05 15:50:00,177.7,177.7,177.36,177.51,59603.0,177.7,177.7,177.36,177.51,59603.0
2017-01-05 15:55:00,177.53,177.67,177.36,177.47,147023.0,177.53,177.67,177.36,177.47,147023.0
2017-01-06 09:30:00,176.39,177.28,175.32,175.86,72647.0,176.39,177.28,175.32,175.86,72647.0
2017-01-06 09:35:00,175.79,175.84,175.51,175.57,32558.0,175.79,175.84,175.51,175.57,32558.0
2017-01-06 09:40:00,175.52,175.52,175.0,175.09,44570.0,175.52,175.52,175.0,175.09,44570.0
2017-01-06 09:45:00,175.06,175.11,174.43,174.55,47419.0,175.06,175.11,174.43,174.55,47419.0
2017-01-06 09:50:00,174.49,174.71,174.11,174.2,36973.0,174.49,174.71,174.11,174.2,36973.0
2017-01-06 09:55:00,174.2,174.23,173.88,174.0,47424.0,174.2,174.23,173.88,174.0,47424.0
2017-01-06 10:00:00,174.04,174.26,173.93,174.1,66952.0,174.04,174.26,173.93,174.1,66952.0
2017-01-06 10:05:00,174.11,174.15,173.44,173.5,50837.0,174.11,174.15,173.44,173.5,50837.0
2017-01-06 10:10:00,173.5,174.16,173.49,173.83,65306.0,173.5,174.16,173.49,173.83,65306.0
2017-01-06 10:15:00,173.77,173.77,173.25,173.37,26842.0,173.77,173.77,173.25,173.37,26842.0
2017-01-06 10:20:00,173.34,173.85,173.29,173.84,31187.0,173.34,173.85,173.29,173.84,31187.0
2017-01-06 10:25:00,173.8,173.87,173.45,173.45,34127.0,173.8,173.87,173.45,173.45,34127.0
2017-01-06 10:30:00,173.55,173.72,173.4,173.71,20496.0,173.55,173.72,173.4,173.71,20496.0
2017-01-06 10:35:00,173.71,174.39,173.62,174.29,54077.0,173.71,174.39,173.62,174.29,54077.0
2017-01-06 10:40:00,174.27,174.54,174.19,174.53,27052.0,174.27,174.54,174.19,174.53,27052.0
2017-01-06 10:45:00,174.53,174.62,174.18,174.5,14026.0,174.53,174.62,174.18,174.5,14026.0
2017-01-06 10:50:00,174.47,174.96,174.47,174.96,22063.0,174.47,174.96,174.47,174.96,22063.0
2017-01-06 10:55:00,174.93,174.96,174.73,174.88,17670.0,174.93,174.96,174.73,174.88,17670.0
2017-01-06 11:00:00,174.88,175.68,174.88,175.64,31451.0,174.88,175.68,174.88,175.64,31451.0
2017-01-06 11:05:00,175.68,175.68,175.23,175.25,32798.0,175.68,175.68,175.23,175.25,32798.0
2017-01-06 11:10:00,175.3,175.84,175.24,175.74,49040.0,175.3,175.84,175.24,175.74,49040.0
2017-01-06 11:15:00,175.82,176.0,175.8,175.96,25850.0,175.82,176.0,175.8,175.96,25850.0
2017-01-06 11:20:00,175.98,175.98,175.5,175.75,24160.0,175.98,175.98,175.5,175.75,24160.0
2017-01-06 11:25:00,175.74,175.97,175.55,175.81,23679.0,175.74,175.97,175.55,175.81,23679.0
2017-01-06 11:30:00,175.85,175.94,175.77,175.9,13235.0,175.85,175.94,175.77,175.9,13235.0
2017-01-06 11:35:00,175.93,176.12,175.84,176.12,18003.0,175.93,176.12,175.84,176.12,18003.0
2017-01-06 11:40:00,176.11,176.2,175.9,175.92,15286.0,176.11,176.2,175.9,175.92,15286.0
2017-01-06 11:45:00,175.91,175.93,175.52,175.7,11435.0,175.91,175.93,175.52,175.7,11435.0
2017-01-06 11:50:00,175.65,175.74,175.55,175.57,12320.0,175.65,175.74,175.55,175.57,12320.0
2017-01-06 11:55:00,175.59,175.88,175.52,175.78,12297.0,175.59,175.88,175.52,175.78,12297.0
2017-01-06 12:00:00,175.81,176.0,175.75,175.89,5300.0,175.81,176.0,175.75,175.89,5300.0
2017-01-06 12:05:00,175.87,176.03,175.87,175.91,20501.0,175.87,176.03,175.87,175.91,20501.0
2017-01-06 12:10:00,175.91,175.94,175.55,175.59,18666.0,175.91,175.94,175.55,175.59,18666.0
2017-01-06 12:15:00,175.57,175.64,175.54,175.64,3900.0,175.57,175.64,175.54,175.64,3900.0
2017-01-06 12:20:00,175.63,175.63,175.27,175.41,8572.0,175.63,175.63,175.27,175.41,8572.0
2017-01-06 12:25:00,175.47,175.72,175.43,175.66,9055.0,175.47,175.72,175.43,175.66,9055.0
2017-01-06 12:30:00,175.65,175.77,175.57,175.76,8577.0,175.65,175.77,175.57,175.76,8577.0
2017-01-06 12:35:00,175.73,175.87,175.6,175.63,18292.0,175.73,175.87,175.6,175.63,18292.0
2017-01-06 12:40:00,175.64,175.83,175.64,175.67,7630.0,175.64,175.83,175.64,175.67,7630.0
2017-01-06 12:45:00,175.72,175.82,175.64,175.69,14569.0,175.72,175.82,175.64,175.69,14569.0
2017-01-06 12:50:00,175.72,175.92,175.7,175.86,8914.0,175.72,175.92,175.7,175.86,8914.0
2017-01-06 12:55:00,175.89,175.97,175.84,175.9,11996.0,175.89,175.97,175.84,175.9,11996.0
2017-01-06 13:00:00,175.89,176.12,175.86,176.1,11894.0,175.89,176.12,175.86,176.1,11894.0
2017-01-06 13:05:00,176.11,176.21,176.0,176.0,10170.0,176.11,176.21,176.0,176.0,10170.0
2017-01-06 13:10:00,175.95,175.95,175.76,175.79,13278.0,175.95,175.95,175.76,175.79,13278.0
2017-01-06 13:15:00,175.81,175.98,175.73,175.86,14637.0,175.81,175.98,175.73,175.86,14637.0
2017-01-06 13:20:00,175.89,176.11,175.89,176.08,6300.0,175.89,176.11,175.89,176.08,6300.0
2017-01-06 13:25:00,176.14,176.15,175.87,176.03,9025.0,176.14,176.15,175.87,176.03,9025.0
2017-01-06 13:30:00,176.08,176.08,175.77,175.77,11508.0,176.08,176.08,175.77,175.77,11508.0
2017-01-06 13:35:00,175.78,176.03,175.76,176.01,10590.0,175.78,176.03,175.76,176.01,10590.0
2017-01-06 13:40:00,176.16,176.16,175.98,176.11,6433.0,176.16,176.16,175.98,176.11,6433.0
2017-01-06 13:45:00,176.12,176.25,176.05,176.13,6302.0,176.12,176.25,176.05,176.13,6302.0
2017-01-06 13:50:00,176.14,176.45,176.13,176.4,8243.0,176.14,176.45,176.13,176.4,8243.0
2017-01-06 13:55:00,176.4,176.48,176.31,176.44,7363.0,176.4,176.48,176.31,176.44,7363.0
2017-01-06 14:00:00,176.44,176.62,176.42,176.58,9395.0,176.44,176.62,176.42,176.58,9395.0
2017-01-06 14:05:00,176.59,176.82,176.57,176.76,8160.0,176.59,176.82,176.57,176.76,8160.0
2017-01-06 14:10:00,176.75,176.95,176.73,176.89,9043.0,176.75,176.95,176.73,176.89,9043.0
2017-01-06 14:15:00,176.95,177.08,176.92,177.04,15562.0,176.95,177.08,176.92,177.04,15562.0
2017-01-06 14:20:00,177.03,177.03,176.93,176.94,11266.0,177.03,177.03,176.93,176.94,11266.0
2017-01-06 14:25:00,176.93,176.94,176.63,176.72,12659.0,176.93,176.94,176.63,176.72,12659.0
2017-01-06 14:30:00,176.72,176.89,176.69,176.89,11200.0,176.72,176.89,176.69,176.89,11200.0
2017-01-06 14:35:00,176.84,176.91,176.77,176.77,5399.0,176.84,176.91,176.77,176.77,5399.0
2017-01-06 14:40:00,176.72,176.81,176.6,176.7,35079.0,176.72,176.81,176.6,176.7,35079.0
2017-01-06 14:45:00,176.72,176.8,176.68,176.75,11573.0,176.72,176.8,176.68,176.75,11573.0
2017-01-06 14:50:00,176.72,176.75,176.6,176.64,6713.0,176.72,176.75,176.6,176.64,6713.0
2017-01-06 14:55:00,176.6,176.65,176.48,176.48,7686.0,176.6,176.65,176.48,176.48,7686.0
2017-01-06 15:00:00,176.5,176.58,176.44,176.48,9403.0,176.5,176.58,176.44,176.48,9403.0
2017-01-06 15:05:00,176.48,176.56,176.43,176.46,9190.0,176.48,176.56,176.43,176.46,9190.0
2017-01-06 15:10:00,176.45,176.58,176.41,176.58,37550.0,176.45,176.58,176.41,176.58,37550.0
2017-01-06 15:15:00,176.58,176.64,176.5,176.6,7725.0,176.58,176.64,176.5,176.6,7725.0
2017-01-06 15:20:00,176.63,176.65,176.47,176.63,14482.0,176.63,176.65,176.47,176.63,14482.0
2017-01-06 15:25:00,176.58,176.58,176.32,176.32,11596.0,176.58,176.58,176.32,176.32,11596.0
2017-01-06 15:30:00,176.3,176.59,176.27,176.5,16068.0,176.3,176.59,176.27,176.5,16068.0
2017-01-06 15:35:00,176.48,176.51,176.35,176.44,22320.0,176.48,176.51,176.35,176.44,22320.0
2017-01-06 15:40:00,176.45,176.57,176.39,176.51,14126.0,176.45,176.57,176.39,176.51,14126.0
2017-01-06 15:45:00,176.51,176.61,176.5,176.54,12673.0,176.51,176.61,176.5,176.54,12673.0
2017-01-06 15:50:00,176.56,176.73,176.55,176.65,27538.0,176.56,176.73,176.55,176.65,27538.0
2017-01-06 15:55:00,176.65,176.66,176.27,176.36,54689.0,176.65,176.66,176.27,176.36,54689.0
2017-01-09 09:30:00,178.0,179.5,177.66,179.23,188961.0,178.0,179.5,177.66,179.23,188961.0
2017-01-09 09:35:00,179.27,179.72,178.82,179.47,76717.0,179.27,179.72,178.82,179.47,76717.0
2017-01-09 09:40:00,179.34,179.34,178.22,178.22,39031.0,179.34,179.34,178.22,178.22,39031.0
2017-01-09 09:45:00,178.19,178.28,177.51,177.69,33033.0,178.19,178.28,177.51,177.69,33033.0
2017-01-09 09:50:00,177.74,177.74,176.82,176.86,61327.0,177.74,177.74,176.82,176.86,61327.0
2017-01-09 09:55:00,176.98,178.12,176.84,177.99,23703.0,176.98,178.12,176.84,177.99,23703.0
2017-01-09 10:00:00,178.07,178.07,177.3,177.36,26567.0,178.07,178.07,177.3,177.36,26567.0
2017-01-09 10:05:00,177.44,177.46,176.86,177.46,9874.0,177.44,177.46,176.86,177.46,9874.0
2017-01-09 10:10:00,177.38,177.8,177.33,177.68,11944.0,177.38,177.8,177.33,177.68,11944.0
2017-01-09 10:15:00,177.72,177.82,177.62,177.82,5144.0,177.72,177.82,177.62,177.82,5144.0
2017-01-09 10:20:00,177.89,178.02,177.71,177.91,13935.0,177.89,178.02,177.71,177.91,13935.0
2017-01-09 10:25:00,177.8,178.14,177.77,177.82,6534.0,177.8,178.14,177.77,177.82,6534.0
2017-01-09 10:30:00,177.82,177.96,177.35,177.42,33053.0,177.82,177.96,177.35,177.42,33053.0
2017-01-09 10:35:00,177.36,177.47,177.19,177.47,10995.0,177.36,177.47,177.19,177.47,10995.0
2017-01-09 10:40:00,177.55,177.67,177.41,177.45,7750.0,177.55,177.67,177.41,177.45,7750.0
2017-01-09 10:45:00,177.45,177.77,177.38,177.77,16827.0,177.45,177.77,177.38,177.77,16827.0
2017-01-09 10:50:00,177.72,177.99,177.72,177.9,9794.0,177.72,177.99,177.72,177.9,9794.0
2017-01-09 10:55:00,177.87,177.95,177.77,177.92,7501.0,177.87,177.95,177.77,177.92,7501.0
2017-01-09 11:00:00,177.89,178.28,177.87,178.25,11229.0,177.89,178.28,177.87,178.25,11229.0
2017-01-09 11:05:00,178.24,178.6,178.22,178.53,13204.0,178.24,178.6,178.22,178.53,13204.0
2017-01-09 11:10:00,178.5,178.7,178.46,178.7,9001.0,178.5,178.7,178.46,178.7,9001.0
2017-01-09 11:15:00,178.7,179.0,178.66,179.0,20777.0,178.7,179.0,178.66,179.0,20777.0
2017-01-09 11:20:00,179.0,179.03,178.53,178.59,30203.0,179.0,179.03,178.53,178.59,30203.0
2017-01-09 11:25:00,178.61,178.84,178.61,178.73,8870.0,178.61,178.84,178.61,178.73,8870.0
2017-01-09 11:30:00,178.75,178.95,178.75,178.81,12811.0,178.75,178.95,178.75,178.81,12811.0
2017-01-09 11:35:00,178.85,178.85,178.31,178.31,6087.0,178.85,178.85,178.31,178.31,6087.0
2017-01-09 11:40:00,178.37,178.38,177.89,177.91,11033.0,178.37,178.38,177.89,177.91,11033.0
2017-01-09 11:45:00,177.92,178.1,177.87,177.97,9878.0,177.92,178.1,177.87,177.97,9878.0
2017-01-09 11:50:00,177.97,178.0,177.82,177.96,8850.0,177.97,178.0,177.82,177.96,8850.0
2017-01-09 11:55:00,177.93,177.99,177.85,177.99,6300.0,177.93,177.99,177.85,177.99,6300.0
2017-01-09 12:00:00,178.0,178.24,178.0,178.22,8832.0,178.0,178.24,178.0,178.22,8832.0
2017-01-09 12:05:00,178.14,178.29,178.14,178.26,9104.0,178.14,178.29,178.14,178.26,9104.0
2017-01-09 12:10:00,178.15,178.16,178.0,178.0,6574.0,178.15,178.16,178.0,178.0,6574.0
2017-01-09 12:15:00,177.95,178.08,177.92,178.04,7789.0,177.95,178.08,177.92,178.04,7789.0
2017-01-09 12:20:00,178.06,178.28,178.04,178.28,4640.0,178.06,178.28,178.04,178.28,4640.0
2017-01-09 12:25:00,178.27,178.3,178.18,178.24,4083.0,178.27,178.3,178.18,178.24,4083.0
2017-01-09 12:30:00,178.23,178.29,178.17,178.18,6739.0,178.23,178.29,178.17,178.18,6739.0
2017-01-09 12:35:00,178.27,178.27,178.03,178.05,2800.0,178.27,178.27,178.03,178.05,2800.0
2017-01-09 12:40:00,178.11,178.17,178.06,178.08,6341.0,178.11,178.17,178.06,178.08,6341.0
2017-01-09 12:45:00,178.11,178.14,177.95,177.95,5400.0,178.11,178.14,177.95,177.95,5400.0
2017-01-09 12:50:00,177.98,178.02,177.94,177.94,3758.0,177.98,178.02,177.94,177.94,3758.0
2017-01-09 12:55:00,177.98,178.17,177.98,178.17,6214.0,177.98,178.17,177.98,178.17,6214.0
2017-01-09 13:00:00,178.17,178.22,178.0,178.01,5104.0,178.17,178.22,178.0,178.01,5104.0
2017-01-09 13:05:00,178.0,178.0,177.91,177.91,3900.0,178.0,178.0,177.91,177.91,3900.0
2017-01-09 13:10:00,177.91,177.94,177.74,177.86,24147.0,177.91,177.94,177.74,177.86,24147.0
2017-01-09 13:15:00,177.87,178.09,177.86,178.03,6562.0,177.87,178.09,177.86,178.03,6562.0
2017-01-09 13:20:00,178.0,178.02,177.89,177.97,11809.0,178.0,178.02,177.89,177.97,11809.0
2017-01-09 13:25:00,177.94,178.09,177.87,178.09,9645.0,177.94,178.09,177.87,178.09,9645.0
2017-01-09 13:30:00,178.05,178.08,177.98,178.06,5511.0,178.05,178.08,177.98,178.06,5511.0
2017-01-09 13:35:00,178.06,178.06,177.88,177.97,7552.0,178.06,178.06,177.88,177.97,7552.0
2017-01-09 13:40:00,177.97,178.05,177.91,178.04,20401.0,177.97,178.05,177.91,178.04,20401.0
2017-01-09 13:45:00,178.04,178.15,178.02,178.14,4050.0,178.04,178.15,178.02,178.14,4050.0
2017-01-09 13:50:00,178.14,178.14,178.0,178.02,8095.0,178.14,178.14,178.0,178.02,8095.0
2017-01-09 13:55:00,178.0,178.05,177.92,178.01,7669.0,178.0,178.05,177.92,178.01,7669.0
2017-01-09 14:00:00,178.01,178.01,177.9,177.96,10362.0,178.01,178.01,177.9,177.96,10362.0
2017-01-09 14:05:00,177.97,178.13,177.97,178.02,5500.0,177.97,178.13,177.97,178.02,5500.0
2017-01-09 14:10:00,178.02,178.02,177.7,177.73,22308.0,178.02,178.02,177.7,177.73,22308.0
2017-01-09 14:15:00,177.73,177.75,177.51,177.54,10483.0,177.73,177.75,177.51,177.54,10483.0
2017-01-09 14:20:00,177.57,177.57,177.41,177.43,6510.0,177.57,177.57,177.41,177.43,6510.0
2017-01-09 14:25:00,177.47,177.58,177.43,177.58,7878.0,177.47,177.58,177.43,177.58,7878.0
2017-01-09 14:30:00,177.54,177.58,177.47,177.52,4824.0,177.54,177.58,177.47,177.52,4824.0
2017-01-09 14:35:00,177.48,177.66,177.48,177.62,7980.0,177.48,177.66,177.48,177.62,7980.0
2017-01-09 14:40:00,177.6,177.75,177.55,177.75,13062.0,177.6,177.75,177.55,177.75,13062.0
2017-01-09 14:45:00,177.75,177.95,177.74,177.89,11614.0,177.75,177.95,177.74,177.89,11614.0
2017-01-09 14:50:00,177.96,177.96,177.88,177.9,11806.0,177.96,177.96,177.88,177.9,11806.0
2017-01-09 14:55:00,177.9,178.03,177.88,178.02,9847.0,177.9,178.03,177.88,178.02,9847.0
2017-01-09 15:00:00,178.01,178.05,177.91,177.99,8737.0,178.01,178.05,177.91,177.99,8737.0
2017-01-09 15:05:00,178.02,178.02,177.9,177.96,9081.0,178.02,178.02,177.9,177.96,9081.0
2017-01-09 15:10:00,177.98,178.0,177.85,177.85,10018.0,177.98,178.0,177.85,177.85,10018.0
2017-01-09 15:15:00,177.89,177.9,177.75,177.76,9159.0,177.89,177.9,177.75,177.76,9159.0
2017-01-09 15:20:00,177.78,177.8,177.73,177.74,10155.0,177.78,177.8,177.73,177.74,10155.0
2017-01-09 15:25:00,177.77,177.9,177.75,177.88,15177.0,177.77,177.9,177.75,177.88,15177.0
2017-01-09 15:30:00,177.9,177.92,177.74,177.79,26765.0,177.9,177.92,177.74,177.79,26765.0
2017-01-09 15:35:00,177.81,177.81,177.61,177.61,22375.0,177.81,177.81,177.61,177.61,22375.0
2017-01-09 15:40:00,177.6,177.68,177.42,177.42,27309.0,177.6,177.68,177.42,177.42,27309.0
2017-01-09 15:45:00,177.42,177.57,177.3,177.55,27954.0,177.42,177.57,177.3,177.55,27954.0
2017-01-09 15:50:00,177.57,177.57,177.36,177.39,33071.0,177.57,177.57,177.36,177.39,33071.0
2017-01-09 15:55:00,177.43,177.45,177.1,177.18,48983.0,177.43,177.45,177.1,177.18,48983.0
2017-01-10 09:30:00,179.57,179.85,178.3,179.07,124292.0,179.57,179.85,178.3,179.07,124292.0
2017-01-10 09:35:00,178.91,179.94,178.86,179.34,70063.0,178.91,179.94,178.86,179.34,70063.0
2017-01-10 09:40:00,179.4,179.49,178.56,179.0,67985.0,179.4,179.49,178.56,179.0,67985.0
2017-01-10 09:45:00,178.99,179.66,178.87,179.66,47305.0,178.99,179.66,178.87,179.66,47305.0
2017-01-10 09:50:00,179.63,179.88,179.36,179.67,62086.0,179.63,179.88,179.36,179.67,62086.0
2017-01-10 09:55:00,179.61,179.81,179.37,179.62,71411.0,179.61,179.81,179.37,179.62,71411.0
2017-01-10 10:00:00,179.73,180.46,179.6,180.1,102494.0,179.73,180.46,179.6,180.1,102494.0
2017-01-10 10:05:00,180.1,180.5,179.6,179.66,70813.0,180.1,180.5,179.6,179.66,70813.0
2017-01-10 10:10:00,179.62,180.01,179.6,180.0,21235.0,179.62,180.01,179.6,180.0,21235.0
2017-01-10 10:15:00,179.95,180.16,179.72,179.72,41442.0,179.95,180.16,179.72,179.72,41442.0
2017-01-10 10:20:00,179.77,179.85,179.51,179.52,23586.0,179.77,179.85,179.51,179.52,23586.0
2017-01-10 10:25:00,179.59,179.96,179.56,179.91,18533.0,179.59,179.96,179.56,179.91,18533.0
2017-01-10 10:30:00,179.9,180.73,179.9,180.72,65549.0,179.9,180.73,179.9,180.72,65549.0
2017-01-10 10:35:00,180.72,180.85,180.37,180.52,38685.0,180.72,180.85,180.37,180.52,38685.0
2017-01-10 10:40:00,180.6,180.81,180.52,180.68,32870.0,180.6,180.81,180.52,180.68,32870.0
2017-01-10 10:45:00,180.68,180.78,180.38,180.58,28890.0,180.68,180.78,180.38,180.58,28890.0
2017-01-10 10:50:00,180.52,180.83,180.46,180.83,21370.0,180.52,180.83,180.46,180.83,21370.0
2017-01-10 10:55:00,180.77,181.48,180.77,181.4,59574.0,180.77,181.48,180.77,181.4,59574.0
2017-01-10 11:00:00,181.4,183.0,181.34,182.63,152636.0,181.4,183.0,181.34,182.63,152636.0
2017-01-10 11:05:00,182.56,182.61,182.29,182.4,49804.0,182.56,182.61,182.29,182.4,49804.0
2017-01-10 11:10:00,182.41,182.42,181.91,181.99,32167.0,182.41,182.42,181.91,181.99,32167.0
2017-01-10 11:15:00,181.94,182.17,181.82,181.91,31486.0,181.94,182.17,181.82,181.91,31486.0
2017-01-10 11:20:00,181.92,182.13,181.66,182.05,29363.0,181.92,182.13,181.66,182.05,29363.0
2017-01-10 11:25:00,182.13,182.5,182.04,182.3,66961.0,182.13,182.5,182.04,182.3,66961.0
2017-01-10 11:30:00,182.27,182.82,182.03,182.6,124555.0,182.27,182.82,182.03,182.6,124555.0
2017-01-10 11:35:00,182.65,182.81,182.31,182.52,29067.0,182.65,182.81,182.31,182.52,29067.0
2017-01-10 11:40:00,182.58,182.7,182.42,182.7,14296.0,182.58,182.7,182.42,182.7,14296.0
2017-01-10 11:45:00,182.64,182.78,182.41,182.59,16813.0,182.64,182.78,182.41,182.59,16813.0
2017-01-10 11:50:00,182.55,182.55,182.36,182.39,11018.0,182.55,182.55,182.36,182.39,11018.0
2017-01-10 11:55:00,182.41,182.56,182.23,182.31,21246.0,182.41,182.56,182.23,182.31,21246.0
2017-01-10 12:00:00,182.3,182.31,182.04,182.12,14060.0,182.3,182.31,182.04,182.12,14060.0
2017-01-10 12:05:00,182.05,182.08,181.54,181.54,46542.0,182.05,182.08,181.54,181.54,46542.0
2017-01-10 12:10:00,181.56,181.67,181.53,181.53,10076.0,181.56,181.67,181.53,181.53,10076.0
2017-01-10 12:15:00,181.61,181.7,181.51,181.61,9882.0,181.61,181.7,181.51,181.61,9882.0
2017-01-10 12:20:00,181.61,181.75,181.25,181.25,11747.0,181.61,181.75,181.25,181.25,11747.0
2017-01-10 12:25:00,181.31,181.44,180.84,180.97,32406.0,181.31,181.44,180.84,180.97,32406.0
2017-01-10 12:30:00,181.0,181.38,180.99,181.38,25080.0,181.0,181.38,180.99,181.38,25080.0
2017-01-10 12:35:00,181.34,181.44,181.18,181.37,9262.0,181.34,181.44,181.18,181.37,9262.0
2017-01-10 12:40:00,181.41,181.41,181.23,181.36,7358.0,181.41,181.41,181.23,181.36,7358.0
2017-01-10 12:45:00,181.36,181.41,181.13,181.33,15346.0,181.36,181.41,181.13,181.33,15346.0
2017-01-10 12:50:00,181.33,181.33,181.03,181.13,6625.0,181.33,181.33,181.03,181.13,6625.0
2017-01-10 12:55:00,181.07,181.14,180.82,180.86,12526.0,181.07,181.14,180.82,180.86,12526.0
2017-01-10 13:00:00,180.85,180.98,180.81,180.95,11477.0,180.85,180.98,180.81,180.95,11477.0
2017-01-10 13:05:00,180.92,180.92,180.71,180.81,9879.0,180.92,180.92,180.71,180.81,9879.0
2017-01-10 13:10:00,180.86,180.89,180.63,180.63,8219.0,180.86,180.89,180.63,180.63,8219.0
2017-01-10 13:15:00,180.69,180.92,180.61,180.87,12272.0,180.69,180.92,180.61,180.87,12272.0
2017-01-10 13:20:00,180.89,181.01,180.85,180.87,15795.0,180.89,181.01,180.85,180.87,15795.0
2017-01-10 13:25:00,180.88,180.96,180.82,180.96,7703.0,180.88,180.96,180.82,180.96,7703.0
2017-01-10 13:30:00,180.98,181.11,180.94,181.1,15509.0,180.98,181.11,180.94,181.1,15509.0
2017-01-10 13:35:00,181.15,181.22,180.99,181.06,14739.0,181.15,181.22,180.99,181.06,14739.0
2017-01-10 13:40:00,181.01,181.09,180.58,180.71,13393.0,181.01,181.09,180.58,180.71,13393.0
2017-01-10 13:45:00,180.77,180.98,180.73,180.76,10700.0,180.77,180.98,180.73,180.76,10700.0
2017-01-10 13:50:00,180.69,180.77,180.65,180.77,6857.0,180.69,180.77,180.65,180.77,6857.0
2017-01-10 13:55:00,180.73,180.81,180.37,180.42,17868.0,180.73,180.81,180.37,180.42,17868.0
2017-01-10 14:00:00,180.43,180.48,180.24,180.27,18525.0,180.43,180.48,180.24,180.27,18525.0
2017-01-10 14:05:00,180.34,180.48,180.3,180.48,14400.0,180.34,180.48,180.3,180.48,14400.0
2017-01-10 14:10:00,180.48,180.52,180.33,180.34,7774.0,180.48,180.52,180.33,180.34,7774.0
2017-01-10 14:15:00,180.4,180.41,180.22,180.27,12043.0,180.4,180.41,180.22,180.27,12043.0
2017-01-10 14:20:00,180.27,180.31,180.16,180.28,8367.0,180.27,180.31,180.16,180.28,8367.0
2017-01-10 14:25:00,180.28,180.42,180.25,180.33,11745.0,180.28,180.42,180.25,180.33,11745.0
2017-01-10 14:30:00,180.27,180.41,180.26,180.41,14075.0,180.27,180.41,180.26,180.41,14075.0
2017-01-10 14:35:00,180.35,180.45,180.29,180.45,10290.0,180.35,180.45,180.29,180.45,10290.0
2017-01-10 14:40:00,180.46,180.59,180.39,180.39,12600.0,180.46,180.59,180.39,180.39,12600.0
2017-01-10 14:45:00,180.39,180.49,180.26,180.33,38176.0,180.39,180.49,180.26,180.33,38176.0
2017-01-10 14:50:00,180.27,180.33,180.04,180.19,32693.0,180.27,180.33,180.04,180.19,32693.0
2017-01-10 14:55:00,180.16,180.33,180.12,180.28,9209.0,180.16,180.33,180.12,180.28,9209.0
2017-01-10 15:00:00,180.26,180.31,180.12,180.13,16654.0,180.26,180.31,180.12,180.13,16654.0
2017-01-10 15:05:00,180.16,180.4,180.13,180.35,15018.0,180.16,180.4,180.13,180.35,15018.0
2017-01-10 15:10:00,180.39,180.46,180.23,180.23,14039.0,180.39,180.46,180.23,180.23,14039.0
2017-01-10 15:15:00,180.28,180.39,180.23,180.35,15506.0,180.28,180.39,180.23,180.35,15506.0
2017-01-10 15:20:00,180.34,180.39,180.2,180.2,11900.0,180.34,180.39,180.2,180.2,11900.0
2017-01-10 15:25:00,180.24,180.32,180.2,180.24,16667.0,180.24,180.32,180.2,180.24,16667.0
2017-01-10 15:30:00,180.26,180.31,180.19,180.3,19757.0,180.26,180.31,180.19,180.3,19757.0
2017-01-10 15:35:00,180.31,180.5,180.3,180.3,23260.0,180.31,180.5,180.3,180.3,23260.0
2017-01-10 15:40:00,180.3,180.35,180.15,180.2,21000.0,180.3,180.35,180.15,180.2,21000.0
2017-01-10 15:45:00,180.15,180.4,180.09,180.33,36004.0,180.15,180.4,180.09,180.33,36004.0
2017-01-10 15:50:00,180.34,180.6,180.34,180.44,46515.0,180.34,180.6,180.34,180.44,46515.0
2017-01-10 15:55:00,180.45,180.48,180.17,180.31,51456.0,180.45,180.48,180.17,180.31,51456.0
2017-01-11 09:30:00,179.57,180.18,178.75,179.59,97336.0,179.57,180.18,178.75,179.59,97336.0
2017-01-11 09:35:00,179.6,179.96,179.27,179.27,35884.0,179.6,179.96,179.27,179.27,35884.0
2017-01-11 09:40:00,179.43,180.13,179.35,179.78,28044.0,179.43,180.13,179.35,179.78,28044.0
2017-01-11 09:45:00,179.74,179.79,179.35,179.49,22903.0,179.74,179.79,179.35,179.49,22903.0
2017-01-11 09:50:00,179.61,179.82,179.35,179.37,32597.0,179.61,179.82,179.35,179.37,32597.0
2017-01-11 09:55:00,179.37,179.43,179.05,179.3,23678.0,179.37,179.43,179.05,179.3,23678.0
2017-01-11 10:00:00,179.32,179.39,178.92,178.92,25908.0,179.32,179.39,178.92,178.92,25908.0
2017-01-11 10:05:00,178.87,178.9,178.17,178.5,59936.0,178.87,178.9,178.17,178.5,59936.0
2017-01-11 10:10:00,178.52,178.62,178.27,178.48,31745.0,178.52,178.62,178.27,178.48,31745.0
2017-01-11 10:15:00,178.51,178.59,178.08,178.45,26798.0,178.51,178.59,178.08,178.45,26798.0
2017-01-11 10:20:00,178.45,178.58,178.14,178.17,10976.0,178.45,178.58,178.14,178.17,10976.0
2017-01-11 10:25:00,178.17,178.42,177.88,178.26,24398.0,178.17,178.42,177.88,178.26,24398.0
2017-01-11 10:30:00,178.27,178.93,178.15,178.81,15766.0,178.27,178.93,178.15,178.81,15766.0
2017-01-11 10:35:00,178.8,178.96,178.7,178.96,11815.0,178.8,178.96,178.7,178.96,11815.0
2017-01-11 10:40:00,178.99,179.24,178.79,178.82,31209.0,178.99,179.24,178.79,178.82,31209.0
2017-01-11 10:45:00,178.82,179.05,178.36,178.64,49002.0,178.82,179.05,178.36,178.64,49002.0
2017-01-11 10:50:00,178.71,178.71,178.36,178.62,10549.0,178.71,178.71,178.36,178.62,10549.0
2017-01-11 10:55:00,178.69,178.74,178.54,178.68,7300.0,178.69,178.74,178.54,178.68,7300.0
2017-01-11 11:00:00,178.68,178.69,178.54,178.69,5200.0,178.68,178.69,178.54,178.69,5200.0
2017-01-11 11:05:00,178.7,178.89,178.69,178.85,5200.0,178.7,178.89,178.69,178.85,5200.0
2017-01-11 11:10:00,178.88,179.04,178.84,178.86,12753.0,178.88,179.04,178.84,178.86,12753.0
2017-01-11 11:15:00,178.84,178.97,178.81,178.82,10215.0,178.84,178.97,178.81,178.82,10215.0
2017-01-11 11:20:00,178.85,178.85,178.08,178.1,10682.0,178.85,178.85,178.08,178.1,10682.0
2017-01-11 11:25:00,178.05,178.24,177.62,177.67,59406.0,178.05,178.24,177.62,177.67,59406.0
2017-01-11 11:30:00,177.61,177.75,177.35,177.37,73917.0,177.61,177.75,177.35,177.37,73917.0
2017-01-11 11:35:00,177.4,177.4,176.88,176.94,42758.0,177.4,177.4,176.88,176.94,42758.0
2017-01-11 11:40:00,176.95,178.09,176.8,178.09,30753.0,176.95,178.09,176.8,178.09,30753.0
2017-01-11 11:45:00,178.04,178.73,177.99,178.66,21740.0,178.04,178.73,177.99,178.66,21740.0
2017-01-11 11:50:00,178.52,178.61,178.1,178.2,13543.0,178.52,178.61,178.1,178.2,13543.0
2017-01-11 11:55:00,178.16,178.26,177.95,178.09,20119.0,178.16,178.26,177.95,178.09,20119.0
2017-01-11 12:00:00,178.16,178.42,178.15,178.36,9484.0,178.16,178.42,178.15,178.36,9484.0
2017-01-11 12:05:00,178.3,178.61,178.1,178.6,8463.0,178.3,178.61,178.1,178.6,8463.0
2017-01-11 12:10:00,178.52,179.0,178.38,178.99,24933.0,178.52,179.0,178.38,178.99,24933.0
2017-01-11 12:15:00,178.99,179.17,178.44,178.6,32769.0,178.99,179.17,178.44,178.6,32769.0
2017-01-11 12:20:00,178.53,178.62,178.05,178.28,14899.0,178.53,178.62,178.05,178.28,14899.0
2017-01-11 12:25:00,178.36,178.78,178.36,178.61,3400.0,178.36,178.78,178.36,178.61,3400.0
2017-01-11 12:30:00,178.85,178.85,178.38,178.48,6800.0,178.85,178.85,178.38,178.48,6800.0
2017-01-11 12:35:00,178.51,178.56,178.17,178.18,10723.0,178.51,178.56,178.17,178.18,10723.0
2017-01-11 12:40:00,178.18,178.24,178.0,178.2,7821.0,178.18,178.24,178.0,178.2,7821.0
2017-01-11 12:45:00,178.12,178.12,178.0,178.12,4200.0,178.12,178.12,178.0,178.12,4200.0
2017-01-11 12:50:00,178.24,178.59,178.04,178.59,14830.0,178.24,178.59,178.04,178.59,14830.0
2017-01-11 12:55:00,178.62,178.64,178.26,178.51,17233.0,178.62,178.64,178.26,178.51,17233.0
2017-01-11 13:00:00,178.45,178.56,178.28,178.3,9908.0,178.45,178.56,178.28,178.3,9908.0
2017-01-11 13:05:00,178.35,178.5,178.31,178.38,7500.0,178.35,178.5,178.31,178.38,7500.0
2017-01-11 13:10:00,178.37,178.37,178.0,178.15,6636.0,178.37,178.37,178.0,178.15,6636.0
2017-01-11 13:15:00,178.17,178.38,178.06,178.38,23275.0,178.17,178.38,178.06,178.38,23275.0
2017-01-11 13:20:00,178.2,178.47,178.07,178.31,11700.0,178.2,178.47,178.07,178.31,11700.0
2017-01-11 13:25:00,178.22,178.22,177.81,178.01,16942.0,178.22,178.22,177.81,178.01,16942.0
2017-01-11 13:30:00,178.0,178.1,177.5,177.5,17561.0,178.0,178.1,177.5,177.5,17561.0
2017-01-11 13:35:00,177.5,178.07,177.5,177.99,22536.0,177.5,178.07,177.5,177.99,22536.0
2017-01-11 13:40:00,177.98,178.45,177.98,178.33,15771.0,177.98,178.45,177.98,178.33,15771.0
2017-01-11 13:45:00,178.51,178.75,178.51,178.71,3509.0,178.51,178.75,178.51,178.71,3509.0
2017-01-11 13:50:00,178.67,178.79,178.6,178.71,4370.0,178.67,178.79,178.6,178.71,4370.0
2017-01-11 13:55:00,178.64,178.92,178.6,178.84,7087.0,178.64,178.92,178.6,178.84,7087.0
2017-01-11 14:00:00,178.84,178.93,178.72,178.8,6900.0,178.84,178.93,178.72,178.8,6900.0
2017-01-11 14:05:00,178.81,178.81,178.65,178.73,6187.0,178.81,178.81,178.65,178.73,6187.0
2017-01-11 14:10:00,178.75,178.78,178.56,178.58,7386.0,178.75,178.78,178.56,178.58,7386.0
2017-01-11 14:15:00,178.74,178.9,178.63,178.77,6484.0,178.74,178.9,178.63,178.77,6484.0
2017-01-11 14:20:00,178.71,178.78,178.61,178.75,4897.0,178.71,178.78,178.61,178.75,4897.0
2017-01-11 14:25:00,178.77,178.96,178.73,178.89,7684.0,178.77,178.96,178.73,178.89,7684.0
2017-01-11 14:30:00,178.88,179.38,178.84,179.38,30423.0,178.88,179.38,178.84,179.38,30423.0
2017-01-11 14:35:00,179.43,179.74,179.19,179.52,34353.0,179.43,179.74,179.19,179.52,34353.0
2017-01-11 14:40:00,179.52,179.64,178.93,178.93,23027.0,179.52,179.64,178.93,178.93,23027.0
2017-01-11 14:45:00,178.89,178.9,178.63,178.68,9516.0,178.89,178.9,178.63,178.68,9516.0
2017-01-11 14:50:00,178.74,178.84,178.7,178.76,10178.0,178.74,178.84,178.7,178.76,10178.0
2017-01-11 14:55:00,178.88,179.19,178.87,179.19,13414.0,178.88,179.19,178.87,179.19,13414.0
2017-01-11 15:00:00,179.22,179.23,178.86,178.91,7900.0,179.22,179.23,178.86,178.91,7900.0
2017-01-11 15:05:00,178.95,179.2,178.91,179.06,11426.0,178.95,179.2,178.91,179.06,11426.0
2017-01-11 15:10:00,179.01,179.44,179.0,179.42,7094.0,179.01,179.44,179.0,179.42,7094.0
2017-01-11 15:15:00,179.41,179.59,179.24,179.53,12125.0,179.41,179.59,179.24,179.53,12125.0
2017-01-11 15:20:00,179.56,179.56,179.2,179.5,11534.0,179.56,179.56,179.2,179.5,11534.0
2017-01-11 15:25:00,179.44,179.5,179.05,179.16,17799.0,179.44,179.5,179.05,179.16,17799.0
2017-01-11 15:30:00,179.17,179.35,179.17,179.35,11962.0,179.17,179.35,179.17,179.35,11962.0
2017-01-11 15:35:00,179.35,179.39,179.22,179.31,13726.0,179.35,179.39,179.22,179.31,13726.0
2017-01-11 15:40:00,179.3,179.34,179.2,179.22,14437.0,179.3,179.34,179.2,179.22,14437.0
2017-01-11 15:45:00,179.2,179.38,179.15,179.31,29556.0,179.2,179.38,179.15,179.31,29556.0
2017-01-11 15:50:00,179.31,179.57,179.26,179.46,40850.0,179.31,179.57,179.26,179.46,40850.0
2017-01-11 15:55:00,179.44,179.46,179.11,179.31,77217.0,179.44,179.46,179.11,179.31,77217.0
2017-01-12 09:30:00,178.8,179.0,178.22,178.94,49785.0,178.8,179.0,178.22,178.94,49785.0
2017-01-12 09:35:00,178.88,179.47,178.73,178.95,30099.0,178.88,179.47,178.73,178.95,30099.0
2017-01-12 09:40:00,179.05,179.19,178.18,178.18,18330.0,179.05,179.19,178.18,178.18,18330.0
2017-01-12 09:45:00,178.18,178.27,177.77,178.26,31537.0,178.18,178.27,177.77,178.26,31537.0
2017-01-12 09:50:00,178.21,178.26,177.94,177.94,11799.0,178.21,178.26,177.94,177.94,11799.0
2017-01-12 09:55:00,177.94,177.94,177.42,177.75,26659.0,177.94,177.94,177.42,177.75,26659.0
2017-01-12 10:00:00,177.64,177.97,177.38,177.49,27836.0,177.64,177.97,177.38,177.49,27836.0
2017-01-12 10:05:00,177.47,177.53,176.9,177.06,46718.0,177.47,177.53,176.9,177.06,46718.0
2017-01-12 10:10:00,177.0,177.11,176.88,177.0,26999.0,177.0,177.11,176.88,177.0,26999.0
2017-01-12 10:15:00,177.05,177.13,176.48,176.48,28530.0,177.05,177.13,176.48,176.48,28530.0
2017-01-12 10:20:00,176.47,176.66,176.25,176.32,62190.0,176.47,176.66,176.25,176.32,62190.0
2017-01-12 10:25:00,176.28,176.61,176.26,176.5,30057.0,176.28,176.61,176.26,176.5,30057.0
2017-01-12 10:30:00,176.55,176.58,176.36,176.53,11860.0,176.55,176.58,176.36,176.53,11860.0
2017-01-12 10:35:00,176.53,176.61,176.31,176.31,31629.0,176.53,176.61,176.31,176.31,31629.0
2017-01-12 10:40:00,176.37,176.87,176.31,176.59,52141.0,176.37,176.87,176.31,176.59,52141.0
2017-01-12 10:45:00,176.55,176.79,176.53,176.67,22580.0,176.55,176.79,176.53,176.67,22580.0
2017-01-12 10:50:00,176.67,176.82,176.4,176.4,27215.0,176.67,176.82,176.4,176.4,27215.0
2017-01-12 10:55:00,176.42,176.44,175.83,175.91,64543.0,176.42,176.44,175.83,175.91,64543.0
2017-01-12 11:00:00,175.94,176.07,175.75,176.0,46867.0,175.94,176.07,175.75,176.0,46867.0
2017-01-12 11:05:00,176.0,176.29,175.9,176.0,25467.0,176.0,176.29,175.9,176.0,25467.0
2017-01-12 11:10:00,176.01,176.11,175.78,176.02,35008.0,176.01,176.11,175.78,176.02,35008.0
2017-01-12 11:15:00,176.0,176.13,175.68,175.69,59717.0,176.0,176.13,175.68,175.69,59717.0
2017-01-12 11:20:00,175.75,175.98,175.72,175.96,69983.0,175.75,175.98,175.72,175.96,69983.0
2017-01-12 11:25:00,175.91,176.02,175.75,175.75,38045.0,175.91,176.02,175.75,175.75,38045.0
2017-01-12 11:30:00,175.78,176.09,175.7,176.06,60459.0,175.78,176.09,175.7,176.06,60459.0
2017-01-12 11:35:00,176.08,176.38,176.02,176.14,33009.0,176.08,176.38,176.02,176.14,33009.0
2017-01-12 11:40:00,176.1,176.12,175.8,176.11,20319.0,176.1,176.12,175.8,176.11,20319.0
2017-01-12 11:45:00,176.0,176.07,175.7,175.92,36931.0,176.0,176.07,175.7,175.92,36931.0
2017-01-12 11:50:00,175.96,175.99,175.69,175.74,16092.0,175.96,175.99,175.69,175.74,16092.0
2017-01-12 11:55:00,175.73,176.16,175.69,176.11,22605.0,175.73,176.16,175.69,176.11,22605.0
2017-01-12 12:00:00,176.14,176.17,175.88,175.9,14735.0,176.14,176.17,175.88,175.9,14735.0
2017-01-12 12:05:00,175.86,176.0,175.86,175.96,28946.0,175.86,176.0,175.86,175.96,28946.0
2017-01-12 12:10:00,175.98,176.01,175.7,175.73,35246.0,175.98,176.01,175.7,175.73,35246.0
2017-01-12 12:15:00,175.73,176.0,175.66,175.89,28697.0,175.73,176.0,175.66,175.89,28697.0
2017-01-12 12:20:00,175.96,176.05,175.92,175.98,31694.0,175.96,176.05,175.92,175.98,31694.0
2017-01-12 12:25:00,175.98,176.21,175.98,176.09,35757.0,175.98,176.21,175.98,176.09,35757.0
2017-01-12 12:30:00,176.09,176.29,175.95,176.21,36763.0,176.09,176.29,175.95,176.21,36763.0
2017-01-12 12:35:00,176.24,176.31,175.98,176.04,19450.0,176.24,176.31,175.98,176.04,19450.0
2017-01-12 12:40:00,176.02,176.07,175.91,176.0,14025.0,176.02,176.07,175.91,176.0,14025.0
2017-01-12 12:45:00,176.0,176.02,175.92,176.0,21756.0,176.0,176.02,175.92,176.0,21756.0
2017-01-12 12:50:00,176.0,176.05,175.92,176.03,27807.0,176.0,176.05,175.92,176.03,27807.0
2017-01-12 12:55:00,176.04,176.08,175.95,176.03,23777.0,176.04,176.08,175.95,176.03,23777.0
2017-01-12 13:00:00,176.02,176.22,175.98,176.22,18765.0,176.02,176.22,175.98,176.22,18765.0
2017-01-12 13:05:00,176.22,176.45,176.2,176.37,19169.0,176.22,176.45,176.2,176.37,19169.0
2017-01-12 13:10:00,176.37,176.43,176.2,176.21,17896.0,176.37,176.43,176.2,176.21,17896.0
2017-01-12 13:15:00,176.26,176.43,176.13,176.29,18900.0,176.26,176.43,176.13,176.29,18900.0
2017-01-12 13:20:00,176.39,176.44,176.11,176.26,21181.0,176.39,176.44,176.11,176.26,21181.0
2017-01-12 13:25:00,176.4,176.47,176.3,176.39,11231.0,176.4,176.47,176.3,176.39,11231.0
2017-01-12 13:30:00,176.43,176.45,176.29,176.36,21602.0,176.43,176.45,176.29,176.36,21602.0
2017-01-12 13:35:00,176.4,176.5,176.31,176.34,23865.0,176.4,176.5,176.31,176.34,23865.0
2017-01-12 13:40:00,176.32,176.87,176.31,176.85,34919.0,176.32,176.87,176.31,176.85,34919.0
2017-01-12 13:45:00,176.84,177.41,176.8,177.39,17426.0,176.84,177.41,176.8,177.39,17426.0
2017-01-12 13:50:00,177.4,177.4,176.82,176.84,28923.0,177.4,177.4,176.82,176.84,28923.0
2017-01-12 13:55:00,176.81,176.95,176.54,176.73,31627.0,176.81,176.95,176.54,176.73,31627.0
2017-01-12 14:00:00,176.74,177.18,176.73,177.01,11393.0,176.74,177.18,176.73,177.01,11393.0
2017-01-12 14:05:00,176.96,177.0,176.74,176.98,5729.0,176.96,177.0,176.74,176.98,5729.0
2017-01-12 14:10:00,176.89,177.02,176.65,176.77,14147.0,176.89,177.02,176.65,176.77,14147.0
2017-01-12 14:15:00,176.75,176.91,176.7,176.87,13598.0,176.75,176.91,176.7,176.87,13598.0
2017-01-12 14:20:00,176.88,177.0,176.81,176.81,17940.0,176.88,177.0,176.81,176.81,17940.0
2017-01-12 14:25:00,176.83,176.96,176.76,176.91,11708.0,176.83,176.96,176.76,176.91,11708.0
2017-01-12 14:30:00,176.91,177.03,176.83,176.94,22640.0,176.91,177.03,176.83,176.94,22640.0
2017-01-12 14:35:00,176.94,177.08,176.81,176.93,17654.0,176.94,177.08,176.81,176.93,17654.0
2017-01-12 14:40:00,176.92,176.92,176.71,176.81,11649.0,176.92,176.92,176.71,176.81,11649.0
2017-01-12 14:45:00,176.85,176.97,176.54,176.7,18107.0,176.85,176.97,176.54,176.7,18107.0
2017-01-12 14:50:00,176.77,176.8,176.66,176.69,12975.0,176.77,176.8,176.66,176.69,12975.0
2017-01-12 14:55:00,176.72,176.87,176.5,176.83,27408.0,176.72,176.87,176.5,176.83,27408.0
2017-01-12 15:00:00,176.81,176.86,176.65,176.72,27027.0,176.81,176.86,176.65,176.72,27027.0
2017-01-12 15:05:00,176.72,176.84,176.59,176.65,22461.0,176.72,176.84,176.59,176.65,22461.0
2017-01-12 15:10:00,176.62,176.91,176.6,176.79,19984.0,176.62,176.91,176.6,176.79,19984.0
2017-01-12 15:15:00,176.79,176.81,176.61,176.66,16351.0,176.79,176.81,176.61,176.66,16351.0
2017-01-12 15:20:00,176.68,176.71,176.55,176.63,13698.0,176.68,176.71,176.55,176.63,13698.0
2017-01-12 15:25:00,176.63,176.8,176.59,176.68,43003.0,176.63,176.8,176.59,176.68,43003.0
2017-01-12 15:30:00,176.69,177.06,176.67,177.04,67987.0,176.69,177.06,176.67,177.04,67987.0
2017-01-12 15:35:00,177.04,177.17,176.91,177.12,37446.0,177.04,177.17,176.91,177.12,37446.0
2017-01-12 15:40:00,177.14,177.17,176.8,176.95,47576.0,177.14,177.17,176.8,176.95,47576.0
2017-01-12 15:45:00,176.99,177.37,176.93,177.14,42484.0,176.99,177.37,176.93,177.14,42484.0
2017-01-12 15:50:00,177.14,177.55,177.12,177.47,48249.0,177.14,177.55,177.12,177.47,48249.0
2017-01-12 15:55:00,177.48,177.68,177.43,177.58,87431.0,177.48,177.68,177.43,177.58,87431.0
2017-01-13 09:30:00,178.0,178.0,177.27,177.87,48136.0,178.0,178.0,177.27,177.87,48136.0
2017-01-13 09:35:00,177.95,178.71,177.86,178.48,23914.0,177.95,178.71,177.86,178.48,23914.0
2017-01-13 09:40:00,178.44,178.44,177.92,178.38,20373.0,178.44,178.44,177.92,178.38,20373.0
2017-01-13 09:45:00,178.46,178.61,178.04,178.25,18498.0,178.46,178.61,178.04,178.25,18498.0
2017-01-13 09:50:00,178.32,178.36,178.14,178.14,9348.0,178.32,178.36,178.14,178.14,9348.0
2017-01-13 09:55:00,178.15,178.18,177.22,177.78,17207.0,178.15,178.18,177.22,177.78,17207.0
2017-01-13 10:00:00,177.64,177.72,176.78,177.0,36681.0,177.64,177.72,176.78,177.0,36681.0
2017-01-13 10:05:00,177.06,177.26,176.68,177.07,28248.0,177.06,177.26,176.68,177.07,28248.0
2017-01-13 10:10:00,177.09,177.3,177.01,177.03,8250.0,177.09,177.3,177.01,177.03,8250.0
2017-01-13 10:15:00,177.2,177.28,176.94,177.0,24148.0,177.2,177.28,176.94,177.0,24148.0
2017-01-13 10:20:00,177.11,177.22,177.01,177.12,8002.0,177.11,177.22,177.01,177.12,8002.0
2017-01-13 10:25:00,177.1,177.28,176.98,177.0,28005.0,177.1,177.28,176.98,177.0,28005.0
2017-01-13 10:30:00,177.09,177.18,176.88,177.04,41954.0,177.09,177.18,176.88,177.04,41954.0
2017-01-13 10:35:00,177.04,177.35,176.98,177.2,9920.0,177.04,177.35,176.98,177.2,9920.0
2017-01-13 10:40:00,177.29,177.31,177.14,177.21,5960.0,177.29,177.31,177.14,177.21,5960.0
2017-01-13 10:45:00,177.24,177.29,177.15,177.16,8374.0,177.24,177.29,177.15,177.16,8374.0
2017-01-13 10:50:00,177.21,177.31,177.01,177.01,16790.0,177.21,177.31,177.01,177.01,16790.0
2017-01-13 10:55:00,177.02,177.27,177.01,177.2,12335.0,177.02,177.27,177.01,177.2,12335.0
2017-01-13 11:00:00,177.2,177.28,177.1,177.1,9991.0,177.2,177.28,177.1,177.1,9991.0
2017-01-13 11:05:00,177.04,177.24,177.0,177.18,8782.0,177.04,177.24,177.0,177.18,8782.0
2017-01-13 11:10:00,177.19,177.24,177.01,177.1,7685.0,177.19,177.24,177.01,177.1,7685.0
2017-01-13 11:15:00,177.03,177.23,176.96,176.97,8828.0,177.03,177.23,176.96,176.97,8828.0
2017-01-13 11:20:00,177.05,177.17,177.0,177.14,6896.0,177.05,177.17,177.0,177.14,6896.0
2017-01-13 11:25:00,177.03,177.09,176.95,177.01,5772.0,177.03,177.09,176.95,177.01,5772.0
2017-01-13 11:30:00,177.01,177.1,176.98,177.09,5418.0,177.01,177.1,176.98,177.09,5418.0
2017-01-13 11:35:00,177.06,177.11,176.96,177.02,24801.0,177.06,177.11,176.96,177.02,24801.0
2017-01-13 11:40:00,177.05,177.12,176.95,177.0,7690.0,177.05,177.12,176.95,177.0,7690.0
2017-01-13 11:45:00,176.96,177.08,176.95,177.0,8836.0,176.96,177.08,176.95,177.0,8836.0
2017-01-13 11:50:00,177.0,177.05,176.8,176.89,20000.0,177.0,177.05,176.8,176.89,20000.0
2017-01-13 11:55:00,176.9,176.9,176.5,176.69,35558.0,176.9,176.9,176.5,176.69,35558.0
2017-01-13 12:00:00,176.67,177.03,176.66,177.03,8370.0,176.67,177.03,176.66,177.03,8370.0
2017-01-13 12:05:00,176.96,177.1,176.83,177.01,7694.0,176.96,177.1,176.83,177.01,7694.0
2017-01-13 12:10:00,177.11,177.12,176.97,177.02,12062.0,177.11,177.12,176.97,177.02,12062.0
2017-01-13 12:15:00,177.06,177.12,176.9,176.9,8704.0,177.06,177.12,176.9,176.9,8704.0
2017-01-13 12:20:00,176.95,177.04,176.79,177.04,4852.0,176.95,177.04,176.79,177.04,4852.0
2017-01-13 12:25:00,176.99,177.1,176.93,176.96,56100.0,176.99,177.1,176.93,176.96,56100.0
2017-01-13 12:30:00,176.95,177.07,176.95,177.03,4840.0,176.95,177.07,176.95,177.03,4840.0
2017-01-13 12:35:00,177.05,177.1,176.98,177.0,11798.0,177.05,177.1,176.98,177.0,11798.0
2017-01-13 12:40:00,177.0,177.08,176.95,176.96,3470.0,177.0,177.08,176.95,176.96,3470.0
2017-01-13 12:45:00,176.96,177.05,176.96,176.97,6531.0,176.96,177.05,176.96,176.97,6531.0
2017-01-13 12:50:00,176.99,177.04,176.94,177.0,5990.0,176.99,177.04,176.94,177.0,5990.0
2017-01-13 12:55:00,176.99,177.37,176.97,177.37,12738.0,176.99,177.37,176.97,177.37,12738.0
2017-01-13 13:00:00,177.38,177.49,177.21,177.36,11322.0,177.38,177.49,177.21,177.36,11322.0
2017-01-13 13:05:00,177.36,177.37,177.25,177.34,7000.0,177.36,177.37,177.25,177.34,7000.0
2017-01-13 13:10:00,177.37,177.42,177.25,177.3,2973.0,177.37,177.42,177.25,177.3,2973.0
2017-01-13 13:15:00,177.28,177.3,177.21,177.27,3850.0,177.28,177.3,177.21,177.27,3850.0
2017-01-13 13:20:00,177.25,177.74,177.25,177.67,26722.0,177.25,177.74,177.25,177.67,26722.0
2017-01-13 13:25:00,177.66,177.76,177.58,177.58,7102.0,177.66,177.76,177.58,177.58,7102.0
2017-01-13 13:30:00,177.58,177.59,177.52,177.53,13794.0,177.58,177.59,177.52,177.53,13794.0
2017-01-13 13:35:00,177.53,177.53,177.38,177.38,5600.0,177.53,177.53,177.38,177.38,5600.0
2017-01-13 13:40:00,177.44,177.44,177.02,177.03,7618.0,177.44,177.44,177.02,177.03,7618.0
2017-01-13 13:45:00,177.05,177.19,177.0,177.15,10758.0,177.05,177.19,177.0,177.15,10758.0
2017-01-13 13:50:00,177.15,177.35,177.12,177.33,9156.0,177.15,177.35,177.12,177.33,9156.0
2017-01-13 13:55:00,177.31,177.35,177.12,177.12,9132.0,177.31,177.35,177.12,177.12,9132.0
2017-01-13 14:00:00,177.13,177.33,177.1,177.21,13369.0,177.13,177.33,177.1,177.21,13369.0
2017-01-13 14:05:00,177.2,177.23,177.12,177.18,6950.0,177.2,177.23,177.12,177.18,6950.0
2017-01-13 14:10:00,177.22,177.26,177.07,177.24,6542.0,177.22,177.26,177.07,177.24,6542.0
2017-01-13 14:15:00,177.24,177.24,177.15,177.15,6738.0,177.24,177.24,177.15,177.15,6738.0
2017-01-13 14:20:00,177.17,177.21,177.04,177.04,5380.0,177.17,177.21,177.04,177.04,5380.0
2017-01-13 14:25:00,177.08,177.14,177.0,177.05,12911.0,177.08,177.14,177.0,177.05,12911.0
2017-01-13 14:30:00,177.01,177.09,176.95,176.99,14850.0,177.01,177.09,176.95,176.99,14850.0
2017-01-13 14:35:00,177.0,177.19,176.96,177.13,7587.0,177.0,177.19,176.96,177.13,7587.0
2017-01-13 14:40:00,177.09,177.2,176.95,177.14,5419.0,177.09,177.2,176.95,177.14,5419.0
2017-01-13 14:45:00,177.19,177.19,177.02,177.02,4404.0,177.19,177.19,177.02,177.02,4404.0
2017-01-13 14:50:00,177.03,177.06,176.81,176.86,21647.0,177.03,177.06,176.81,176.86,21647.0
2017-01-13 14:55:00,176.85,176.94,176.57,176.64,18610.0,176.85,176.94,176.57,176.64,18610.0
2017-01-13 15:00:00,176.66,176.86,176.64,176.73,17580.0,176.66,176.86,176.64,176.73,17580.0
2017-01-13 15:05:00,176.76,176.8,176.72,176.78,5209.0,176.76,176.8,176.72,176.78,5209.0
2017-01-13 15:10:00,176.78,176.78,176.61,176.65,9664.0,176.78,176.78,176.61,176.65,9664.0
2017-01-13 15:15:00,176.63,176.75,176.61,176.75,8867.0,176.63,176.75,176.61,176.75,8867.0
2017-01-13 15:20:00,176.77,176.79,176.67,176.68,15562.0,176.77,176.79,176.67,176.68,15562.0
2017-01-13 15:25:00,176.69,176.69,176.62,176.64,15823.0,176.69,176.69,176.62,176.64,15823.0
2017-01-13 15:30:00,176.62,176.69,176.61,176.65,10596.0,176.62,176.69,176.61,176.65,10596.0
2017-01-13 15:35:00,176.66,176.67,176.36,176.38,20735.0,176.66,176.67,176.36,176.38,20735.0
2017-01-13 15:40:00,176.37,176.69,176.37,176.62,23456.0,176.37,176.69,176.37,176.62,23456.0
2017-01-13 15:45:00,176.61,176.78,176.59,176.74,20611.0,176.61,176.78,176.59,176.74,20611.0
2017-01-13 15:50:00,176.7,176.84,176.67,176.75,23465.0,176.7,176.84,176.67,176.75,23465.0
2017-01-13 15:55:00,176.72,176.77,176.44,176.55,60432.0,176.72,176.77,176.44,176.55,60432.0
2017-01-17 09:30:00,175.58,175.9,174.49,175.21,139844.0,175.58,175.9,174.49,175.21,139844.0
2017-01-17 09:35:00,175.37,175.68,175.03,175.33,58244.0,175.37,175.68,175.03,175.33,58244.0
2017-01-17 09:40:00,175.39,175.95,175.16,175.58,41675.0,175.39,175.95,175.16,175.58,41675.0
2017-01-17 09:45:00,175.5,175.83,175.2,175.83,24978.0,175.5,175.83,175.2,175.83,24978.0
2017-01-17 09:50:00,175.78,176.47,175.6,176.22,37126.0,175.78,176.47,175.6,176.22,37126.0
2017-01-17 09:55:00,176.18,176.73,176.12,176.2,40877.0,176.18,176.73,176.12,176.2,40877.0
2017-01-17 10:00:00,176.23,176.63,176.23,176.53,17817.0,176.23,176.63,176.23,176.53,17817.0
2017-01-17 10:05:00,176.56,176.64,176.24,176.64,36073.0,176.56,176.64,176.24,176.64,36073.0
2017-01-17 10:10:00,176.61,176.99,176.54,176.67,25156.0,176.61,176.99,176.54,176.67,25156.0
2017-01-17 10:15:00,176.57,176.84,176.41,176.73,21876.0,176.57,176.84,176.41,176.73,21876.0
2017-01-17 10:20:00,176.72,176.82,176.48,176.48,35076.0,176.72,176.82,176.48,176.48,35076.0
2017-01-17 10:25:00,176.53,176.61,176.33,176.45,19122.0,176.53,176.61,176.33,176.45,19122.0
2017-01-17 10:30:00,176.49,176.59,176.1,176.19,20118.0,176.49,176.59,176.1,176.19,20118.0
2017-01-17 10:35:00,176.26,176.64,176.2,176.59,13480.0,176.26,176.64,176.2,176.59,13480.0
2017-01-17 10:40:00,176.61,176.85,176.57,176.59,17409.0,176.61,176.85,176.57,176.59,17409.0
2017-01-17 10:45:00,176.59,176.77,176.56,176.74,12400.0,176.59,176.77,176.56,176.74,12400.0
2017-01-17 10:50:00,176.57,177.47,176.57,177.43,24173.0,176.57,177.47,176.57,177.43,24173.0
2017-01-17 10:55:00,177.48,177.49,177.19,177.29,14535.0,177.48,177.49,177.19,177.29,14535.0
2017-01-17 11:00:00,177.31,177.95,177.31,177.89,30212.0,177.31,177.95,177.31,177.89,30212.0
2017-01-17 11:05:00,177.85,178.28,177.77,177.83,49842.0,177.85,178.28,177.77,177.83,49842.0
2017-01-17 11:10:00,177.85,177.88,177.21,177.43,23389.0,177.85,177.88,177.21,177.43,23389.0
2017-01-17 11:15:00,177.41,177.54,177.04,177.18,9509.0,177.41,177.54,177.04,177.18,9509.0
2017-01-17 11:20:00,177.09,177.53,177.09,177.45,11101.0,177.09,177.53,177.09,177.45,11101.0
2017-01-17 11:25:00,177.34,177.54,177.27,177.52,11951.0,177.34,177.54,177.27,177.52,11951.0
2017-01-17 11:30:00,177.5,177.5,177.05,177.12,14602.0,177.5,177.5,177.05,177.12,14602.0
2017-01-17 11:35:00,177.1,177.47,177.1,177.35,10339.0,177.1,177.47,177.1,177.35,10339.0
2017-01-17 11:40:00,177.4,177.52,177.36,177.49,16194.0,177.4,177.52,177.36,177.49,16194.0
2017-01-17 11:45:00,177.49,177.64,177.46,177.63,22732.0,177.49,177.64,177.46,177.63,22732.0
2017-01-17 11:50:00,177.65,177.95,177.64,177.74,9088.0,177.65,177.95,177.64,177.74,9088.0
2017-01-17 11:55:00,177.6,177.71,177.52,177.71,9413.0,177.6,177.71,177.52,177.71,9413.0
2017-01-17 12:00:00,177.68,177.74,177.19,177.19,13147.0,177.68,177.74,177.19,177.19,13147.0
2017-01-17 12:05:00,177.41,177.41,177.12,177.12,8953.0,177.41,177.41,177.12,177.12,8953.0
2017-01-17 12:10:00,177.15,177.3,176.98,177.01,10666.0,177.15,177.3,176.98,177.01,10666.0
2017-01-17 12:15:00,177.02,177.22,177.02,177.08,10011.0,177.02,177.22,177.02,177.08,10011.0
2017-01-17 12:20:00,177.07,177.22,177.02,177.03,4222.0,177.07,177.22,177.02,177.03,4222.0
2017-01-17 12:25:00,177.07,177.15,177.01,177.03,7211.0,177.07,177.15,177.01,177.03,7211.0
2017-01-17 12:30:00,177.08,177.08,176.88,176.93,7364.0,177.08,177.08,176.88,176.93,7364.0
2017-01-17 12:35:00,176.89,176.93,176.8,176.86,4312.0,176.89,176.93,176.8,176.86,4312.0
2017-01-17 12:40:00,176.84,176.98,176.84,176.93,4526.0,176.84,176.98,176.84,176.93,4526.0
2017-01-17 12:45:00,176.93,177.1,176.86,177.04,5100.0,176.93,177.1,176.86,177.04,5100.0
2017-01-17 12:50:00,177.08,177.08,176.96,176.99,6426.0,177.08,177.08,176.96,176.99,6426.0
2017-01-17 12:55:00,176.97,177.04,176.89,176.99,11179.0,176.97,177.04,176.89,176.99,11179.0
2017-01-17 13:00:00,176.99,176.99,176.89,176.89,5678.0,176.99,176.99,176.89,176.89,5678.0
2017-01-17 13:05:00,176.9,176.91,176.7,176.81,12498.0,176.9,176.91,176.7,176.81,12498.0
2017-01-17 13:10:00,176.78,177.0,176.77,177.0,8492.0,176.78,177.0,176.77,177.0,8492.0
2017-01-17 13:15:00,177.03,177.14,176.98,177.09,10436.0,177.03,177.14,176.98,177.09,10436.0
2017-01-17 13:20:00,177.09,177.22,177.07,177.21,6620.0,177.09,177.22,177.07,177.21,6620.0
2017-01-17 13:25:00,177.24,177.31,177.17,177.18,12076.0,177.24,177.31,177.17,177.18,12076.0
2017-01-17 13:30:00,177.17,177.26,177.05,177.15,7300.0,177.17,177.26,177.05,177.15,7300.0
2017-01-17 13:35:00,177.12,177.13,176.98,177.0,4213.0,177.12,177.13,176.98,177.0,4213.0
2017-01-17 13:40:00,177.03,177.13,177.01,177.13,5045.0,177.03,177.13,177.01,177.13,5045.0
2017-01-17 13:45:00,177.12,177.14,177.05,177.05,7097.0,177.12,177.14,177.05,177.05,7097.0
2017-01-17 13:50:00,177.04,177.08,176.95,176.95,6511.0,177.04,177.08,176.95,176.95,6511.0
2017-01-17 13:55:00,176.93,176.93,176.81,176.93,8200.0,176.93,176.93,176.81,176.93,8200.0
2017-01-17 14:00:00,176.91,176.91,176.8,176.89,5998.0,176.91,176.91,176.8,176.89,5998.0
2017-01-17 14:05:00,176.86,176.99,176.81,176.95,10236.0,176.86,176.99,176.81,176.95,10236.0
2017-01-17 14:10:00,176.94,176.96,176.86,176.95,6524.0,176.94,176.96,176.86,176.95,6524.0
2017-01-17 14:15:00,176.87,176.91,176.73,176.75,7069.0,176.87,176.91,176.73,176.75,7069.0
2017-01-17 14:20:00,176.73,176.73,176.48,176.51,10460.0,176.73,176.73,176.48,176.51,10460.0
2017-01-17 14:25:00,176.48,176.48,176.15,176.28,15443.0,176.48,176.48,176.15,176.28,15443.0
2017-01-17 14:30:00,176.25,176.68,176.21,176.59,9057.0,176.25,176.68,176.21,176.59,9057.0
2017-01-17 14:35:00,176.55,176.55,176.03,176.44,13467.0,176.55,176.55,176.03,176.44,13467.0
2017-01-17 14:40:00,176.39,176.68,176.32,176.68,7789.0,176.39,176.68,176.32,176.68,7789.0
2017-01-17 14:45:00,176.67,176.87,176.6,176.66,8019.0,176.67,176.87,176.6,176.66,8019.0
2017-01-17 14:50:00,176.7,176.7,176.3,176.5,12522.0,176.7,176.7,176.3,176.5,12522.0
2017-01-17 14:55:00,176.5,176.53,176.36,176.52,10100.0,176.5,176.53,176.36,176.52,10100.0
2017-01-17 15:00:00,176.49,176.53,176.33,176.48,8570.0,176.49,176.53,176.33,176.48,8570.0
2017-01-17 15:05:00,176.5,176.51,176.26,176.35,11050.0,176.5,176.51,176.26,176.35,11050.0
2017-01-17 15:10:00,176.32,176.61,176.32,176.59,7079.0,176.32,176.61,176.32,176.59,7079.0
2017-01-17 15:15:00,176.55,176.6,176.43,176.55,13961.0,176.55,176.6,176.43,176.55,13961.0
2017-01-17 15:20:00,176.53,176.58,176.44,176.48,11063.0,176.53,176.58,176.44,176.48,11063.0
2017-01-17 15:25:00,176.48,176.72,176.48,176.6,13630.0,176.48,176.72,176.48,176.6,13630.0
2017-01-17 15:30:00,176.6,177.04,176.58,176.93,22301.0,176.6,177.04,176.58,176.93,22301.0
2017-01-17 15:35:00,176.95,176.98,176.78,176.95,13900.0,176.95,176.98,176.78,176.95,13900.0
2017-01-17 15:40:00,176.95,177.01,176.85,176.99,15384.0,176.95,177.01,176.85,176.99,15384.0
2017-01-17 15:45:00,176.97,177.12,176.89,177.1,22952.0,176.97,177.12,176.89,177.1,22952.0
2017-01-17 15:50:00,177.06,177.1,176.81,176.91,33610.0,177.06,177.1,176.81,176.91,33610.0
2017-01-17 15:55:00,176.9,177.05,176.81,176.98,50066.0,176.9,177.05,176.81,176.98,50066.0
2017-01-18 09:30:00,178.59,180.78,178.09,179.13,177048.0,178.59,180.78,178.09,179.13,177048.0
2017-01-18 09:35:00,179.15,179.39,177.74,178.61,63655.0,179.15,179.39,177.74,178.61,63655.0
2017-01-18 09:40:00,178.61,179.06,178.13,178.35,72628.0,178.61,179.06,178.13,178.35,72628.0
2017-01-18 09:45:00,178.32,178.32,177.13,177.46,48941.0,178.32,178.32,177.13,177.46,48941.0
2017-01-18 09:50:00,177.34,177.5,176.61,176.69,29513.0,177.34,177.5,176.61,176.69,29513.0
2017-01-18 09:55:00,176.63,177.48,176.63,177.42,27856.0,176.63,177.48,176.63,177.42,27856.0
2017-01-18 10:00:00,177.39,177.64,177.0,177.01,22114.0,177.39,177.64,177.0,177.01,22114.0
2017-01-18 10:05:00,177.08,177.09,176.18,176.4,27589.0,177.08,177.09,176.18,176.4,27589.0
2017-01-18 10:10:00,176.49,176.98,176.48,176.78,16687.0,176.49,176.98,176.48,176.78,16687.0
2017-01-18 10:15:00,176.78,176.9,176.4,176.43,15445.0,176.78,176.9,176.4,176.43,15445.0
2017-01-18 10:20:00,176.43,176.45,176.1,176.2,14649.0,176.43,176.45,176.1,176.2,14649.0
2017-01-18 10:25:00,176.11,176.29,175.9,175.9,22365.0,176.11,176.29,175.9,175.9,22365.0
2017-01-18 10:30:00,175.94,176.2,175.85,175.9,27667.0,175.94,176.2,175.85,175.9,27667.0
2017-01-18 10:35:00,175.95,176.07,175.44,175.49,30933.0,175.95,176.07,175.44,175.49,30933.0
2017-01-18 10:40:00,175.45,175.76,175.36,175.45,20465.0,175.45,175.76,175.36,175.45,20465.0
2017-01-18 10:45:00,175.52,175.81,175.42,175.65,14001.0,175.52,175.81,175.42,175.65,14001.0
2017-01-18 10:50:00,175.69,175.69,175.16,175.21,6834.0,175.69,175.69,175.16,175.21,6834.0
2017-01-18 10:55:00,175.22,175.49,175.17,175.42,14502.0,175.22,175.49,175.17,175.42,14502.0
2017-01-18 11:00:00,175.38,175.72,175.32,175.49,18618.0,175.38,175.72,175.32,175.49,18618.0
2017-01-18 11:05:00,175.49,175.58,175.21,175.21,15828.0,175.49,175.58,175.21,175.21,15828.0
2017-01-18 11:10:00,175.24,175.33,175.01,175.01,17354.0,175.24,175.33,175.01,175.01,17354.0
2017-01-18 11:15:00,175.04,175.25,174.95,175.08,16780.0,175.04,175.25,174.95,175.08,16780.0
2017-01-18 11:20:00,174.96,175.01,174.73,174.8,15385.0,174.96,175.01,174.73,174.8,15385.0
2017-01-18 11:25:00,174.76,175.2,174.76,175.2,13450.0,174.76,175.2,174.76,175.2,13450.0
2017-01-18 11:30:00,175.21,175.31,175.17,175.19,13682.0,175.21,175.31,175.17,175.19,13682.0
2017-01-18 11:35:00,175.14,175.23,175.05,175.1,7100.0,175.14,175.23,175.05,175.1,7100.0
2017-01-18 11:40:00,175.05,175.5,175.04,175.37,17300.0,175.05,175.5,175.04,175.37,17300.0
2017-01-18 11:45:00,175.34,175.46,175.14,175.14,5114.0,175.34,175.46,175.14,175.14,5114.0
2017-01-18 11:50:00,175.14,175.18,174.91,175.18,19490.0,175.14,175.18,174.91,175.18,19490.0
2017-01-18 11:55:00,175.2,175.2,174.76,174.88,13106.0,175.2,175.2,174.76,174.88,13106.0
2017-01-18 12:00:00,174.86,175.21,174.85,175.21,6998.0,174.86,175.21,174.85,175.21,6998.0
2017-01-18 12:05:00,175.2,175.63,175.19,175.63,4118.0,175.2,175.63,175.19,175.63,4118.0
2017-01-18 12:10:00,175.63,175.94,175.58,175.61,21831.0,175.63,175.94,175.58,175.61,21831.0
2017-01-18 12:15:00,175.62,175.69,175.43,175.5,7818.0,175.62,175.69,175.43,175.5,7818.0
2017-01-18 12:20:00,175.49,175.93,175.49,175.92,12839.0,175.49,175.93,175.49,175.92,12839.0
2017-01-18 12:25:00,175.96,176.03,175.89,175.95,6290.0,175.96,176.03,175.89,175.95,6290.0
2017-01-18 12:30:00,175.93,175.97,175.84,175.9,4415.0,175.93,175.97,175.84,175.9,4415.0
2017-01-18 12:35:00,175.88,175.92,175.68,175.68,4800.0,175.88,175.92,175.68,175.68,4800.0
2017-01-18 12:40:00,175.71,176.05,175.71,175.89,8900.0,175.71,176.05,175.71,175.89,8900.0
2017-01-18 12:45:00,175.99,176.05,175.89,175.89,5805.0,175.99,176.05,175.89,175.89,5805.0
2017-01-18 12:50:00,175.89,176.02,175.84,175.89,10931.0,175.89,176.02,175.84,175.89,10931.0
2017-01-18 12:55:00,175.89,175.9,175.6,175.65,8355.0,175.89,175.9,175.6,175.65,8355.0
2017-01-18 13:00:00,175.73,175.75,175.51,175.64,8338.0,175.73,175.75,175.51,175.64,8338.0
2017-01-18 13:05:00,175.64,175.78,175.61,175.61,4600.0,175.64,175.78,175.61,175.61,4600.0
2017-01-18 13:10:00,175.64,175.86,175.64,175.78,5508.0,175.64,175.86,175.64,175.78,5508.0
2017-01-18 13:15:00,175.8,175.9,175.8,175.86,4637.0,175.8,175.9,175.8,175.86,4637.0
2017-01-18 13:20:00,175.82,175.82,175.6,175.75,5343.0,175.82,175.82,175.6,175.75,5343.0
2017-01-18 13:25:00,175.78,175.78,175.67,175.71,3794.0,175.78,175.78,175.67,175.71,3794.0
2017-01-18 13:30:00,175.73,175.8,175.6,175.6,9603.0,175.73,175.8,175.6,175.6,9603.0
2017-01-18 13:35:00,175.68,175.73,175.61,175.71,10005.0,175.68,175.73,175.61,175.71,10005.0
2017-01-18 13:40:00,175.78,175.8,175.62,175.68,6040.0,175.78,175.8,175.62,175.68,6040.0
2017-01-18 13:45:00,175.65,175.75,175.62,175.69,6922.0,175.65,175.75,175.62,175.69,6922.0
2017-01-18 13:50:00,175.69,175.7,175.56,175.66,6404.0,175.69,175.7,175.56,175.66,6404.0
2017-01-18 13:55:00,175.64,175.73,175.6,175.64,6177.0,175.64,175.73,175.6,175.64,6177.0
2017-01-18 14:00:00,175.62,175.95,175.61,175.88,6250.0,175.62,175.95,175.61,175.88,6250.0
2017-01-18 14:05:00,175.88,176.03,175.84,175.92,13831.0,175.88,176.03,175.84,175.92,13831.0
2017-01-18 14:10:00,175.9,175.95,175.56,175.56,4653.0,175.9,175.95,175.56,175.56,4653.0
2017-01-18 14:15:00,175.58,176.1,175.58,175.99,9220.0,175.58,176.1,175.58,175.99,9220.0
2017-01-18 14:20:00,176.06,176.07,175.91,175.92,4854.0,176.06,176.07,175.91,175.92,4854.0
2017-01-18 14:25:00,175.91,175.91,175.73,175.89,5500.0,175.91,175.91,175.73,175.89,5500.0
2017-01-18 14:30:00,175.88,175.89,175.65,175.65,16400.0,175.88,175.89,175.65,175.65,16400.0
2017-01-18 14:35:00,175.67,175.7,175.61,175.7,4100.0,175.67,175.7,175.61,175.7,4100.0
2017-01-18 14:40:00,175.7,175.74,175.55,175.61,7807.0,175.7,175.74,175.55,175.61,7807.0
2017-01-18 14:45:00,175.63,175.63,175.5,175.52,6306.0,175.63,175.63,175.5,175.52,6306.0
2017-01-18 14:50:00,175.51,175.53,175.35,175.46,10371.0,175.51,175.53,175.35,175.46,10371.0
2017-01-18 14:55:00,175.47,175.57,175.45,175.57,8300.0,175.47,175.57,175.45,175.57,8300.0
2017-01-18 15:00:00,175.53,176.01,175.52,176.0,15058.0,175.53,176.01,175.52,176.0,15058.0
2017-01-18 15:05:00,175.96,176.08,175.89,175.89,8808.0,175.96,176.08,175.89,175.89,8808.0
2017-01-18 15:10:00,175.93,176.06,175.92,175.97,9051.0,175.93,176.06,175.92,175.97,9051.0
2017-01-18 15:15:00,175.98,176.09,175.91,176.05,10415.0,175.98,176.09,175.91,176.05,10415.0
2017-01-18 15:20:00,176.03,176.08,175.92,176.03,8715.0,176.03,176.08,175.92,176.03,8715.0
2017-01-18 15:25:00,176.0,176.03,175.94,175.97,11420.0,176.0,176.03,175.94,175.97,11420.0
2017-01-18 15:30:00,175.97,176.06,175.97,176.04,10414.0,175.97,176.06,175.97,176.04,10414.0
2017-01-18 15:35:00,176.03,176.06,175.94,175.95,11255.0,176.03,176.06,175.94,175.95,11255.0
2017-01-18 15:40:00,175.96,176.33,175.95,176.32,24790.0,175.96,176.33,175.95,176.32,24790.0
2017-01-18 15:45:00,176.33,176.53,176.33,176.44,34122.0,176.33,176.53,176.33,176.44,34122.0
2017-01-18 15:50:00,176.45,176.77,176.43,176.68,44235.0,176.45,176.77,176.43,176.68,44235.0
2017-01-18 15:55:00,176.68,176.7,176.37,176.54,95839.0,176.68,176.7,176.37,176.54,95839.0
2017-01-19 09:30:00,176.84,176.84,175.63,175.68,30171.0,176.84,176.84,175.63,175.68,30171.0
2017-01-19 09:35:00,175.77,176.52,175.62,175.74,26562.0,175.77,176.52,175.62,175.74,26562.0
2017-01-19 09:40:00,175.82,176.0,175.62,175.91,42509.0,175.82,176.0,175.62,175.91,42509.0
2017-01-19 09:45:00,175.95,176.14,175.68,175.81,30297.0,175.95,176.14,175.68,175.81,30297.0
2017-01-19 09:50:00,175.78,176.24,175.76,176.09,11107.0,175.78,176.24,175.76,176.09,11107.0
2017-01-19 09:55:00,176.1,176.32,175.47,176.21,74565.0,176.1,176.32,175.47,176.21,74565.0
2017-01-19 10:00:00,176.11,176.14,175.77,176.02,28103.0,176.11,176.14,175.77,176.02,28103.0
2017-01-19 10:05:00,175.95,176.08,175.78,175.87,40649.0,175.95,176.08,175.78,175.87,40649.0
2017-01-19 10:10:00,175.81,175.9,175.5,175.65,28885.0,175.81,175.9,175.5,175.65,28885.0
2017-01-19 10:15:00,175.65,175.7,174.93,175.18,95312.0,175.65,175.7,174.93,175.18,95312.0
2017-01-19 10:20:00,175.12,175.12,174.69,174.69,30012.0,175.12,175.12,174.69,174.69,30012.0
2017-01-19 10:25:00,174.77,175.15,174.43,174.88,40483.0,174.77,175.15,174.43,174.88,40483.0
2017-01-19 10:30:00,174.97,175.18,174.82,174.92,32603.0,174.97,175.18,174.82,174.92,32603.0
2017-01-19 10:35:00,174.81,175.04,174.68,174.81,23508.0,174.81,175.04,174.68,174.81,23508.0
2017-01-19 10:40:00,174.88,175.09,174.8,175.05,13655.0,174.88,175.09,174.8,175.05,13655.0
2017-01-19 10:45:00,175.06,175.22,174.75,175.1,15771.0,175.06,175.22,174.75,175.1,15771.0
2017-01-19 10:50:00,175.1,175.1,174.86,175.03,18074.0,175.1,175.1,174.86,175.03,18074.0
2017-01-19 10:55:00,175.11,175.24,174.98,175.01,20775.0,175.11,175.24,174.98,175.01,20775.0
2017-01-19 11:00:00,175.0,175.54,174.9,175.39,32666.0,175.0,175.54,174.9,175.39,32666.0
2017-01-19 11:05:00,175.39,175.54,175.15,175.19,17773.0,175.39,175.54,175.15,175.19,17773.0
2017-01-19 11:10:00,175.27,175.36,175.1,175.23,7696.0,175.27,175.36,175.1,175.23,7696.0
2017-01-19 11:15:00,175.31,175.62,175.31,175.62,11584.0,175.31,175.62,175.31,175.62,11584.0
2017-01-19 11:20:00,175.59,176.12,175.52,176.05,14016.0,175.59,176.12,175.52,176.05,14016.0
2017-01-19 11:25:00,176.17,176.3,176.06,176.19,9970.0,176.17,176.3,176.06,176.19,9970.0
2017-01-19 11:30:00,176.22,176.22,175.98,176.11,10274.0,176.22,176.22,175.98,176.11,10274.0
2017-01-19 11:35:00,176.05,176.13,175.83,176.07,11821.0,176.05,176.13,175.83,176.07,11821.0
2017-01-19 11:40:00,176.07,176.44,176.02,176.23,10199.0,176.07,176.44,176.02,176.23,10199.0
2017-01-19 11:45:00,176.25,176.41,176.25,176.41,2200.0,176.25,176.41,176.25,176.41,2200.0
2017-01-19 11:50:00,176.4,176.4,176.0,176.0,3894.0,176.4,176.4,176.0,176.0,3894.0
2017-01-19 11:55:00,176.08,176.25,176.08,176.17,3900.0,176.08,176.25,176.08,176.17,3900.0
2017-01-19 12:00:00,176.05,176.14,175.89,176.14,4504.0,176.05,176.14,175.89,176.14,4504.0
2017-01-19 12:05:00,176.12,176.12,175.9,176.07,4500.0,176.12,176.12,175.9,176.07,4500.0
2017-01-19 12:10:00,176.03,176.03,175.82,176.0,8174.0,176.03,176.03,175.82,176.0,8174.0
2017-01-19 12:15:00,175.98,175.99,175.86,175.91,6425.0,175.98,175.99,175.86,175.91,6425.0
2017-01-19 12:20:00,175.9,175.92,175.58,175.63,5000.0,175.9,175.92,175.58,175.63,5000.0
2017-01-19 12:25:00,175.56,175.56,175.38,175.41,5952.0,175.56,175.56,175.38,175.41,5952.0
2017-01-19 12:30:00,175.45,175.76,175.4,175.62,8100.0,175.45,175.76,175.4,175.62,8100.0
2017-01-19 12:35:00,175.56,175.74,175.56,175.69,5200.0,175.56,175.74,175.56,175.69,5200.0
2017-01-19 12:40:00,175.69,175.69,175.45,175.59,4401.0,175.69,175.69,175.45,175.59,4401.0
2017-01-19 12:45:00,175.61,175.61,175.46,175.55,5435.0,175.61,175.61,175.46,175.55,5435.0
2017-01-19 12:50:00,175.58,175.65,175.5,175.5,2200.0,175.58,175.65,175.5,175.5,2200.0
2017-01-19 12:55:00,175.52,175.64,175.52,175.55,3862.0,175.52,175.64,175.52,175.55,3862.0
2017-01-19 13:00:00,175.55,175.61,175.53,175.61,7200.0,175.55,175.61,175.53,175.61,7200.0
2017-01-19 13:05:00,175.62,175.64,175.5,175.64,4477.0,175.62,175.64,175.5,175.64,4477.0
2017-01-19 13:10:00,175.66,175.66,175.5,175.61,12227.0,175.66,175.66,175.5,175.61,12227.0
2017-01-19 13:15:00,175.61,175.67,175.3,175.33,5594.0,175.61,175.67,175.3,175.33,5594.0
2017-01-19 13:20:00,175.32,175.49,175.32,175.44,3535.0,175.32,175.49,175.32,175.44,3535.0
2017-01-19 13:25:00,175.45,175.57,175.36,175.51,7258.0,175.45,175.57,175.36,175.51,7258.0
2017-01-19 13:30:00,175.53,175.73,175.52,175.73,4600.0,175.53,175.73,175.52,175.73,4600.0
2017-01-19 13:35:00,175.74,175.76,175.66,175.66,3300.0,175.74,175.76,175.66,175.66,3300.0
2017-01-19 13:40:00,175.7,175.72,175.6,175.64,2505.0,175.7,175.72,175.6,175.64,2505.0
2017-01-19 13:45:00,175.69,175.75,175.6,175.69,7500.0,175.69,175.75,175.6,175.69,7500.0
2017-01-19 13:50:00,175.71,175.77,175.62,175.75,4595.0,175.71,175.77,175.62,175.75,4595.0
2017-01-19 13:55:00,175.66,175.75,175.66,175.75,3138.0,175.66,175.75,175.66,175.75,3138.0
2017-01-19 14:00:00,175.67,175.71,175.59,175.71,7322.0,175.67,175.71,175.59,175.71,7322.0
2017-01-19 14:05:00,175.72,175.72,175.42,175.47,13064.0,175.72,175.72,175.42,175.47,13064.0
2017-01-19 14:10:00,175.5,175.7,175.46,175.46,3800.0,175.5,175.7,175.46,175.46,3800.0
2017-01-19 14:15:00,175.53,175.64,175.46,175.52,4897.0,175.53,175.64,175.46,175.52,4897.0
2017-01-19 14:20:00,175.51,175.95,175.49,175.95,6762.0,175.51,175.95,175.49,175.95,6762.0
2017-01-19 14:25:00,175.99,176.09,175.89,176.0,11030.0,175.99,176.09,175.89,176.0,11030.0
2017-01-19 14:30:00,175.98,176.04,175.83,175.9,3674.0,175.98,176.04,175.83,175.9,3674.0
2017-01-19 14:35:00,175.83,175.86,175.7,175.79,3512.0,175.83,175.86,175.7,175.79,3512.0
2017-01-19 14:40:00,175.71,175.97,175.71,175.82,4377.0,175.71,175.97,175.71,175.82,4377.0
2017-01-19 14:45:00,175.88,175.88,175.74,175.81,4956.0,175.88,175.88,175.74,175.81,4956.0
2017-01-19 14:50:00,175.77,175.89,175.74,175.76,4300.0,175.77,175.89,175.74,175.76,4300.0
2017-01-19 14:55:00,175.75,175.8,175.69,175.69,3300.0,175.75,175.8,175.69,175.69,3300.0
2017-01-19 15:00:00,175.66,175.81,175.66,175.81,3655.0,175.66,175.81,175.66,175.81,3655.0
2017-01-19 15:05:00,175.8,175.95,175.8,175.87,5083.0,175.8,175.95,175.8,175.87,5083.0
2017-01-19 15:10:00,175.85,175.87,175.75,175.87,9234.0,175.85,175.87,175.75,175.87,9234.0
2017-01-19 15:15:00,175.88,176.24,175.8,176.17,25434.0,175.88,176.24,175.8,176.17,25434.0
2017-01-19 15:20:00,176.1,176.29,176.05,176.25,9696.0,176.1,176.29,176.05,176.25,9696.0
2017-01-19 15:25:00,176.3,176.38,176.13,176.13,12822.0,176.3,176.38,176.13,176.13,12822.0
2017-01-19 15:30:00,176.13,176.13,175.77,175.96,11445.0,176.13,176.13,175.77,175.96,11445.0
2017-01-19 15:35:00,175.9,176.0,175.77,175.94,11807.0,175.9,176.0,175.77,175.94,11807.0
2017-01-19 15:40:00,175.89,175.96,175.69,175.7,12620.0,175.89,175.96,175.69,175.7,12620.0
2017-01-19 15:45:00,175.74,175.89,175.66,175.88,21978.0,175.74,175.89,175.66,175.88,21978.0
2017-01-19 15:50:00,175.89,176.09,175.84,176.0,29967.0,175.89,176.09,175.84,176.0,29967.0
2017-01-19 15:55:00,176.0,176.13,175.88,176.07,70163.0,176.0,176.13,175.88,176.07,70163.0
2017-01-20 09:30:00,175.3,175.89,174.6,175.63,120678.0,175.3,175.89,174.6,175.63,120678.0
2017-01-20 09:35:00,175.53,176.46,175.39,175.97,39979.0,175.53,176.46,175.39,175.97,39979.0
2017-01-20 09:40:00,176.14,176.31,175.46,175.68,40200.0,176.14,176.31,175.46,175.68,40200.0
2017-01-20 09:45:00,175.89,176.16,175.65,175.98,13667.0,175.89,176.16,175.65,175.98,13667.0
2017-01-20 09:50:00,175.95,176.06,175.64,175.74,30819.0,175.95,176.06,175.64,175.74,30819.0
2017-01-20 09:55:00,175.71,175.76,175.32,175.42,20397.0,175.71,175.76,175.32,175.42,20397.0
2017-01-20 10:00:00,175.42,175.42,175.12,175.27,11958.0,175.42,175.42,175.12,175.27,11958.0
2017-01-20 10:05:00,175.34,175.59,175.34,175.59,12210.0,175.34,175.59,175.34,175.59,12210.0
2017-01-20 10:10:00,175.63,175.69,175.31,175.37,9937.0,175.63,175.69,175.31,175.37,9937.0
2017-01-20 10:15:00,175.34,175.6,175.34,175.6,13075.0,175.34,175.6,175.34,175.6,13075.0
2017-01-20 10:20:00,175.64,175.64,175.19,175.26,7364.0,175.64,175.64,175.19,175.26,7364.0
2017-01-20 10:25:00,175.21,175.26,175.0,175.15,43762.0,175.21,175.26,175.0,175.15,43762.0
2017-01-20 10:30:00,175.21,175.34,175.05,175.06,36447.0,175.21,175.34,175.05,175.06,36447.0
2017-01-20 10:35:00,175.23,175.23,174.83,174.83,23792.0,175.23,175.23,174.83,174.83,23792.0
2017-01-20 10:40:00,174.82,174.94,174.73,174.91,16257.0,174.82,174.94,174.73,174.91,16257.0
2017-01-20 10:45:00,174.92,175.09,174.85,174.86,8926.0,174.92,175.09,174.85,174.86,8926.0
2017-01-20 10:50:00,174.83,174.83,174.51,174.55,12948.0,174.83,174.83,174.51,174.55,12948.0
2017-01-20 10:55:00,174.53,174.66,174.13,174.26,55714.0,174.53,174.66,174.13,174.26,55714.0
2017-01-20 11:00:00,174.32,174.59,174.32,174.42,23086.0,174.32,174.59,174.32,174.42,23086.0
2017-01-20 11:05:00,174.47,174.52,174.35,174.49,26497.0,174.47,174.52,174.35,174.49,26497.0
2017-01-20 11:10:00,174.53,174.53,174.25,174.41,23942.0,174.53,174.53,174.25,174.41,23942.0
2017-01-20 11:15:00,174.46,174.47,173.95,173.95,25625.0,174.46,174.47,173.95,173.95,25625.0
2017-01-20 11:20:00,174.0,174.23,173.88,174.16,19302.0,174.0,174.23,173.88,174.16,19302.0
2017-01-20 11:25:00,174.14,174.2,173.96,173.99,22245.0,174.14,174.2,173.96,173.99,22245.0
2017-01-20 11:30:00,174.0,174.05,173.87,173.93,47038.0,174.0,174.05,173.87,173.93,47038.0
2017-01-20 11:35:00,173.93,174.2,173.92,174.13,14404.0,173.93,174.2,173.92,174.13,14404.0
2017-01-20 11:40:00,174.16,174.3,174.02,174.21,12425.0,174.16,174.3,174.02,174.21,12425.0
2017-01-20 11:45:00,174.24,174.28,174.08,174.18,8646.0,174.24,174.28,174.08,174.18,8646.0
2017-01-20 11:50:00,174.21,174.38,174.19,174.27,5207.0,174.21,174.38,174.19,174.27,5207.0
2017-01-20 11:55:00,174.25,174.58,174.2,174.51,13300.0,174.25,174.58,174.2,174.51,13300.0
2017-01-20 12:00:00,174.55,174.75,174.5,174.56,10349.0,174.55,174.75,174.5,174.56,10349.0
2017-01-20 12:05:00,174.49,174.49,173.87,174.22,24876.0,174.49,174.49,173.87,174.22,24876.0
2017-01-20 12:10:00,174.22,174.23,173.9,174.09,16786.0,174.22,174.23,173.9,174.09,16786.0
2017-01-20 12:15:00,173.98,174.3,173.86,174.24,26793.0,173.98,174.3,173.86,174.24,26793.0
2017-01-20 12:20:00,174.24,174.32,173.98,173.98,8382.0,174.24,174.32,173.98,173.98,8382.0
2017-01-20 12:25:00,174.06,174.18,173.85,173.98,23533.0,174.06,174.18,173.85,173.98,23533.0
2017-01-20 12:30:00,173.89,173.9,173.35,173.35,43916.0,173.89,173.9,173.35,173.35,43916.0
2017-01-20 12:35:00,173.35,173.44,173.13,173.28,28111.0,173.35,173.44,173.13,173.28,28111.0
2017-01-20 12:40:00,173.33,173.62,173.16,173.62,29222.0,173.33,173.62,173.16,173.62,29222.0
2017-01-20 12:45:00,173.72,173.85,173.59,173.62,4650.0,173.72,173.85,173.59,173.62,4650.0
2017-01-20 12:50:00,173.69,173.86,173.58,173.64,4900.0,173.69,173.86,173.58,173.64,4900.0
2017-01-20 12:55:00,173.67,173.91,173.63,173.89,6797.0,173.67,173.91,173.63,173.89,6797.0
2017-01-20 13:00:00,173.89,173.95,173.69,173.69,6350.0,173.89,173.95,173.69,173.69,6350.0
2017-01-20 13:05:00,173.71,173.95,173.68,173.92,11168.0,173.71,173.95,173.68,173.92,11168.0
2017-01-20 13:10:00,173.93,174.25,173.86,174.19,19792.0,173.93,174.25,173.86,174.19,19792.0
2017-01-20 13:15:00,174.13,174.25,174.04,174.05,11690.0,174.13,174.25,174.04,174.05,11690.0
2017-01-20 13:20:00,174.04,174.14,174.03,174.14,7536.0,174.04,174.14,174.03,174.14,7536.0
2017-01-20 13:25:00,174.13,174.25,174.06,174.24,7657.0,174.13,174.25,174.06,174.24,7657.0
2017-01-20 13:30:00,174.24,174.51,174.21,174.43,9660.0,174.24,174.51,174.21,174.43,9660.0
2017-01-20 13:35:00,174.27,174.33,174.12,174.25,10139.0,174.27,174.33,174.12,174.25,10139.0
2017-01-20 13:40:00,174.2,174.35,174.16,174.27,4550.0,174.2,174.35,174.16,174.27,4550.0
2017-01-20 13:45:00,174.24,174.36,174.19,174.19,5074.0,174.24,174.36,174.19,174.19,5074.0
2017-01-20 13:50:00,174.2,174.3,174.2,174.26,6676.0,174.2,174.3,174.2,174.26,6676.0
2017-01-20 13:55:00,174.3,174.3,174.05,174.08,10459.0,174.3,174.3,174.05,174.08,10459.0
2017-01-20 14:00:00,174.05,174.17,174.05,174.14,4650.0,174.05,174.17,174.05,174.14,4650.0
2017-01-20 14:05:00,174.17,174.18,174.11,174.18,4227.0,174.17,174.18,174.11,174.18,4227.0
2017-01-20 14:10:00,174.18,174.24,173.92,174.0,10877.0,174.18,174.24,173.92,174.0,10877.0
2017-01-20 14:15:00,174.03,174.13,173.97,173.98,14927.0,174.03,174.13,173.97,173.98,14927.0
2017-01-20 14:20:00,174.04,174.04,173.8,173.84,5518.0,174.04,174.04,173.8,173.84,5518.0
2017-01-20 14:25:00,173.84,174.07,173.84,174.04,10233.0,173.84,174.07,173.84,174.04,10233.0
2017-01-20 14:30:00,174.05,174.25,174.04,174.19,6673.0,174.05,174.25,174.04,174.19,6673.0
2017-01-20 14:35:00,174.14,174.21,174.1,174.2,22634.0,174.14,174.21,174.1,174.2,22634.0
2017-01-20 14:40:00,174.2,174.44,174.19,174.31,8876.0,174.2,174.44,174.19,174.31,8876.0
2017-01-20 14:45:00,174.31,174.4,174.2,174.28,5278.0,174.31,174.4,174.2,174.28,5278.0
2017-01-20 14:50:00,174.26,174.46,174.26,174.39,4688.0,174.26,174.46,174.26,174.39,4688.0
2017-01-20 14:55:00,174.5,174.52,174.2,174.23,12309.0,174.5,174.52,174.2,174.23,12309.0
2017-01-20 15:00:00,174.23,174.59,174.23,174.46,7024.0,174.23,174.59,174.23,174.46,7024.0
2017-01-20 15:05:00,174.46,174.58,174.31,174.51,13114.0,174.46,174.58,174.31,174.51,13114.0
2017-01-20 15:10:00,174.5,174.6,174.43,174.45,15788.0,174.5,174.6,174.43,174.45,15788.0
2017-01-20 15:15:00,174.44,174.44,174.3,174.34,10003.0,174.44,174.44,174.3,174.34,10003.0
2017-01-20 15:20:00,174.35,174.38,174.22,174.24,13902.0,174.35,174.38,174.22,174.24,13902.0
2017-01-20 15:25:00,174.24,174.39,174.1,174.15,14912.0,174.24,174.39,174.1,174.15,14912.0
2017-01-20 15:30:00,174.11,174.14,173.88,173.98,21520.0,174.11,174.14,173.88,173.98,21520.0
2017-01-20 15:35:00,173.95,174.05,173.89,173.99,30202.0,173.95,174.05,173.89,173.99,30202.0
2017-01-20 15:40:00,174.01,174.05,173.88,173.92,37167.0,174.01,174.05,173.88,173.92,37167.0
2017-01-20 15:45:00,173.91,173.95,173.71,173.77,46773.0,173.91,173.95,173.71,173.77,46773.0
2017-01-20 15:50:00,173.77,173.8,173.52,173.66,73599.0,173.77,173.8,173.52,173.66,73599.0
2017-01-20 15:55:00,173.64,173.65,173.2,173.32,171648.0,173.64,173.65,173.2,173.32,171648.0
2017-01-23 09:30:00,173.94,174.27,173.28,173.94,81816.0,173.94,174.27,173.28,173.94,81816.0
2017-01-23 09:35:00,173.82,174.98,173.79,174.21,37815.0,173.82,174.98,173.79,174.21,37815.0
2017-01-23 09:40:00,174.17,174.43,173.78,174.31,30027.0,174.17,174.43,173.78,174.31,30027.0
2017-01-23 09:45:00,174.3,174.92,174.24,174.84,16753.0,174.3,174.92,174.24,174.84,16753.0
2017-01-23 09:50:00,174.9,174.93,174.43,174.9,38595.0,174.9,174.93,174.43,174.9,38595.0
2017-01-23 09:55:00,174.9,175.46,174.69,175.44,49396.0,174.9,175.46,174.69,175.44,49396.0
2017-01-23 10:00:00,175.43,175.45,175.06,175.38,46818.0,175.43,175.45,175.06,175.38,46818.0
2017-01-23 10:05:00,175.37,175.88,175.33,175.62,22613.0,175.37,175.88,175.33,175.62,22613.0
2017-01-23 10:10:00,175.6,175.84,175.47,175.84,21917.0,175.6,175.84,175.47,175.84,21917.0
2017-01-23 10:15:00,175.84,175.99,175.15,175.15,30885.0,175.84,175.99,175.15,175.15,30885.0
2017-01-23 10:20:00,175.22,175.28,175.0,175.28,28622.0,175.22,175.28,175.0,175.28,28622.0
2017-01-23 10:25:00,175.35,175.45,175.12,175.12,9652.0,175.35,175.45,175.12,175.12,9652.0
2017-01-23 10:30:00,175.12,175.19,174.63,174.69,18037.0,175.12,175.19,174.63,174.69,18037.0
2017-01-23 10:35:00,174.73,174.93,174.6,174.81,24981.0,174.73,174.93,174.6,174.81,24981.0
2017-01-23 10:40:00,174.88,175.38,174.8,175.22,21936.0,174.88,175.38,174.8,175.22,21936.0
2017-01-23 10:45:00,175.21,175.43,175.17,175.22,17036.0,175.21,175.43,175.17,175.22,17036.0
2017-01-23 10:50:00,175.22,175.4,175.15,175.4,17320.0,175.22,175.4,175.15,175.4,17320.0
2017-01-23 10:55:00,175.4,175.73,175.38,175.56,26609.0,175.4,175.73,175.38,175.56,26609.0
2017-01-23 11:00:00,175.58,175.73,175.43,175.49,16217.0,175.58,175.73,175.43,175.49,16217.0
2017-01-23 11:05:00,175.45,175.6,175.24,175.32,19550.0,175.45,175.6,175.24,175.32,19550.0
2017-01-23 11:10:00,175.32,175.35,174.88,174.99,25746.0,175.32,175.35,174.88,174.99,25746.0
2017-01-23 11:15:00,174.95,175.1,174.88,175.0,18398.0,174.95,175.1,174.88,175.0,18398.0
2017-01-23 11:20:00,174.97,175.14,174.93,174.99,22925.0,174.97,175.14,174.93,174.99,22925.0
2017-01-23 11:25:00,174.99,175.16,174.81,175.09,10437.0,174.99,175.16,174.81,175.09,10437.0
2017-01-23 11:30:00,175.09,175.15,175.01,175.1,9942.0,175.09,175.15,175.01,175.1,9942.0
2017-01-23 11:35:00,175.07,175.43,174.94,175.24,32686.0,175.07,175.43,174.94,175.24,32686.0
2017-01-23 11:40:00,175.29,175.29,175.02,175.1,10297.0,175.29,175.29,175.02,175.1,10297.0
2017-01-23 11:45:00,175.07,175.09,174.73,174.88,15698.0,175.07,175.09,174.73,174.88,15698.0
2017-01-23 11:50:00,174.8,174.86,174.55,174.55,13848.0,174.8,174.86,174.55,174.55,13848.0
2017-01-23 11:55:00,174.59,174.69,174.51,174.68,16998.0,174.59,174.69,174.51,174.68,16998.0
2017-01-23 12:00:00,174.66,174.68,174.43,174.55,7380.0,174.66,174.68,174.43,174.55,7380.0
2017-01-23 12:05:00,174.55,174.69,174.49,174.64,12922.0,174.55,174.69,174.49,174.64,12922.0
2017-01-23 12:10:00,174.59,174.68,174.49,174.55,7013.0,174.59,174.68,174.49,174.55,7013.0
2017-01-23 12:15:00,174.55,174.88,174.52,174.84,12589.0,174.55,174.88,174.52,174.84,12589.0
2017-01-23 12:20:00,174.82,174.96,174.64,174.9,11341.0,174.82,174.96,174.64,174.9,11341.0
2017-01-23 12:25:00,174.85,175.04,174.85,175.04,12605.0,174.85,175.04,174.85,175.04,12605.0
2017-01-23 12:30:00,174.99,175.33,174.93,175.09,23183.0,174.99,175.33,174.93,175.09,23183.0
2017-01-23 12:35:00,175.13,175.14,174.47,174.57,36799.0,175.13,175.14,174.47,174.57,36799.0
2017-01-23 12:40:00,174.56,174.58,174.09,174.24,28194.0,174.56,174.58,174.09,174.24,28194.0
2017-01-23 12:45:00,174.26,174.47,174.15,174.35,33721.0,174.26,174.47,174.15,174.35,33721.0
2017-01-23 12:50:00,174.41,174.99,174.24,174.89,41214.0,174.41,174.99,174.24,174.89,41214.0
2017-01-23 12:55:00,174.89,175.44,174.89,175.33,24249.0,174.89,175.44,174.89,175.33,24249.0
2017-01-23 13:00:00,175.31,175.44,175.15,175.35,28171.0,175.31,175.44,175.15,175.35,28171.0
2017-01-23 13:05:00,175.36,175.46,175.22,175.4,13461.0,175.36,175.46,175.22,175.4,13461.0
2017-01-23 13:10:00,175.39,175.53,175.33,175.44,21330.0,175.39,175.53,175.33,175.44,21330.0
2017-01-23 13:15:00,175.44,175.55,175.35,175.41,11779.0,175.44,175.55,175.35,175.41,11779.0
2017-01-23 13:20:00,175.5,175.66,175.5,175.66,16982.0,175.5,175.66,175.5,175.66,16982.0
2017-01-23 13:25:00,175.67,175.72,175.54,175.54,14115.0,175.67,175.72,175.54,175.54,14115.0
2017-01-23 13:30:00,175.54,175.85,175.54,175.8,15472.0,175.54,175.85,175.54,175.8,15472.0
2017-01-23 13:35:00,175.79,175.92,175.7,175.85,17520.0,175.79,175.92,175.7,175.85,17520.0
2017-01-23 13:40:00,175.85,175.88,175.37,175.38,24796.0,175.85,175.88,175.37,175.38,24796.0
2017-01-23 13:45:00,175.37,175.66,175.36,175.6,12158.0,175.37,175.66,175.36,175.6,12158.0
2017-01-23 13:50:00,175.62,175.62,175.39,175.39,6793.0,175.62,175.62,175.39,175.39,6793.0
2017-01-23 13:55:00,175.4,175.45,175.26,175.43,8360.0,175.4,175.45,175.26,175.43,8360.0
2017-01-23 14:00:00,175.43,175.67,175.41,175.57,12883.0,175.43,175.67,175.41,175.57,12883.0
2017-01-23 14:05:00,175.52,175.52,175.29,175.32,7635.0,175.52,175.52,175.29,175.32,7635.0
2017-01-23 14:10:00,175.31,175.39,175.24,175.38,15090.0,175.31,175.39,175.24,175.38,15090.0
2017-01-23 14:15:00,175.39,175.43,175.3,175.31,12648.0,175.39,175.43,175.3,175.31,12648.0
2017-01-23 14:20:00,175.32,175.36,175.27,175.28,14059.0,175.32,175.36,175.27,175.28,14059.0
2017-01-23 14:25:00,175.28,175.37,175.24,175.36,12405.0,175.28,175.37,175.24,175.36,12405.0
2017-01-23 14:30:00,175.39,175.48,175.36,175.48,16335.0,175.39,175.48,175.36,175.48,16335.0
2017-01-23 14:35:00,175.48,175.65,175.42,175.65,19709.0,175.48,175.65,175.42,175.65,19709.0
2017-01-23 14:40:00,175.7,175.78,175.59,175.71,11808.0,175.7,175.78,175.59,175.71,11808.0
2017-01-23 14:45:00,175.74,175.74,175.49,175.56,24486.0,175.74,175.74,175.49,175.56,24486.0
2017-01-23 14:50:00,175.59,175.8,175.58,175.8,9232.0,175.59,175.8,175.58,175.8,9232.0
2017-01-23 14:55:00,175.84,175.9,175.66,175.66,19906.0,175.84,175.9,175.66,175.66,19906.0
2017-01-23 15:00:00,175.65,175.74,175.52,175.56,8342.0,175.65,175.74,175.52,175.56,8342.0
2017-01-23 15:05:00,175.58,175.73,175.45,175.73,27429.0,175.58,175.73,175.45,175.73,27429.0
2017-01-23 15:10:00,175.73,175.81,175.66,175.78,9677.0,175.73,175.81,175.66,175.78,9677.0
2017-01-23 15:15:00,175.78,175.93,175.68,175.82,29728.0,175.78,175.93,175.68,175.82,29728.0
2017-01-23 15:20:00,175.83,175.95,175.79,175.94,19228.0,175.83,175.95,175.79,175.94,19228.0
2017-01-23 15:25:00,175.95,176.14,175.95,176.09,28806.0,175.95,176.14,175.95,176.09,28806.0
2017-01-23 15:30:00,176.13,176.13,175.97,176.09,35954.0,176.13,176.13,175.97,176.09,35954.0
2017-01-23 15:35:00,176.09,176.18,175.96,176.09,42680.0,176.09,176.18,175.96,176.09,42680.0
2017-01-23 15:40:00,176.09,176.17,176.0,176.05,33376.0,176.09,176.17,176.0,176.05,33376.0
2017-01-23 15:45:00,176.09,176.18,176.06,176.17,38422.0,176.09,176.18,176.06,176.17,38422.0
2017-01-23 15:50:00,176.17,176.17,175.91,176.07,31361.0,176.17,176.17,175.91,176.07,31361.0
2017-01-23 15:55:00,176.07,176.17,175.85,175.92,72840.0,176.07,176.17,175.85,175.92,72840.0
2017-01-24 09:30:00,177.7,179.0,177.41,178.1,123252.0,177.7,179.0,177.41,178.1,123252.0
2017-01-24 09:35:00,178.1,178.86,178.09,178.62,80405.0,178.1,178.86,178.09,178.62,80405.0
2017-01-24 09:40:00,178.69,178.77,177.1,177.24,44876.0,178.69,178.77,177.1,177.24,44876.0
2017-01-24 09:45:00,177.35,177.84,176.88,177.59,41239.0,177.35,177.84,176.88,177.59,41239.0
2017-01-24 09:50:00,177.55,177.58,176.92,177.13,28980.0,177.55,177.58,176.92,177.13,28980.0
2017-01-24 09:55:00,177.01,177.37,176.88,177.21,11902.0,177.01,177.37,176.88,177.21,11902.0
2017-01-24 10:00:00,177.27,177.27,176.61,176.91,27992.0,177.27,177.27,176.61,176.91,27992.0
2017-01-24 10:05:00,176.96,177.19,176.55,176.64,19332.0,176.96,177.19,176.55,176.64,19332.0
2017-01-24 10:10:00,176.55,176.62,176.28,176.49,27752.0,176.55,176.62,176.28,176.49,27752.0
2017-01-24 10:15:00,176.51,176.84,176.51,176.76,6825.0,176.51,176.84,176.51,176.76,6825.0
2017-01-24 10:20:00,176.76,177.08,176.64,176.69,61476.0,176.76,177.08,176.64,176.69,61476.0
2017-01-24 10:25:00,176.67,177.1,176.67,176.82,10120.0,176.67,177.1,176.67,176.82,10120.0
2017-01-24 10:30:00,176.81,177.14,176.81,177.06,8510.0,176.81,177.14,176.81,177.06,8510.0
2017-01-24 10:35:00,177.05,177.05,176.72,176.83,9378.0,177.05,177.05,176.72,176.83,9378.0
2017-01-24 10:40:00,176.83,176.93,176.66,176.84,24310.0,176.83,176.93,176.66,176.84,24310.0
2017-01-24 10:45:00,176.78,176.86,176.66,176.73,14337.0,176.78,176.86,176.66,176.73,14337.0
2017-01-24 10:50:00,176.7,176.7,176.35,176.47,7860.0,176.7,176.7,176.35,176.47,7860.0
2017-01-24 10:55:00,176.58,176.58,176.33,176.33,4589.0,176.58,176.58,176.33,176.33,4589.0
2017-01-24 11:00:00,176.33,176.43,176.07,176.23,15793.0,176.33,176.43,176.07,176.23,15793.0
2017-01-24 11:05:00,176.21,176.21,175.74,175.82,13918.0,176.21,176.21,175.74,175.82,13918.0
2017-01-24 11:10:00,175.79,175.91,175.73,175.83,7246.0,175.79,175.91,175.73,175.83,7246.0
2017-01-24 11:15:00,175.81,175.82,175.7,175.7,6475.0,175.81,175.82,175.7,175.7,6475.0
2017-01-24 11:20:00,175.66,175.93,175.64,175.85,14435.0,175.66,175.93,175.64,175.85,14435.0
2017-01-24 11:25:00,175.9,176.01,175.81,175.82,11838.0,175.9,176.01,175.81,175.82,11838.0
2017-01-24 11:30:00,175.89,176.03,175.81,175.91,6150.0,175.89,176.03,175.81,175.91,6150.0
2017-01-24 11:35:00,176.02,176.19,175.91,176.03,11800.0,176.02,176.19,175.91,176.03,11800.0
2017-01-24 11:40:00,175.97,176.05,175.83,175.88,3977.0,175.97,176.05,175.83,175.88,3977.0
2017-01-24 11:45:00,175.95,175.95,175.72,175.81,8506.0,175.95,175.95,175.72,175.81,8506.0
2017-01-24 11:50:00,175.81,176.02,175.8,175.91,6837.0,175.81,176.02,175.8,175.91,6837.0
2017-01-24 11:55:00,175.95,175.98,175.84,175.91,18415.0,175.95,175.98,175.84,175.91,18415.0
2017-01-24 12:00:00,175.97,175.98,175.86,175.86,6169.0,175.97,175.98,175.86,175.86,6169.0
2017-01-24 12:05:00,175.86,175.86,175.64,175.77,5701.0,175.86,175.86,175.64,175.77,5701.0
2017-01-24 12:10:00,175.79,175.92,175.78,175.85,1800.0,175.79,175.92,175.78,175.85,1800.0
2017-01-24 12:15:00,175.84,175.97,175.82,175.82,6925.0,175.84,175.97,175.82,175.82,6925.0
2017-01-24 12:20:00,175.8,175.81,175.75,175.78,2630.0,175.8,175.81,175.75,175.78,2630.0
2017-01-24 12:25:00,175.87,175.88,175.71,175.72,6492.0,175.87,175.88,175.71,175.72,6492.0
2017-01-24 12:30:00,175.69,175.78,175.62,175.63,1878.0,175.69,175.78,175.62,175.63,1878.0
2017-01-24 12:35:00,175.63,175.66,175.5,175.66,8008.0,175.63,175.66,175.5,175.66,8008.0
2017-01-24 12:40:00,175.66,175.9,175.65,175.81,5970.0,175.66,175.9,175.65,175.81,5970.0
2017-01-24 12:45:00,175.8,175.86,175.74,175.75,3915.0,175.8,175.86,175.74,175.75,3915.0
2017-01-24 12:50:00,175.75,175.87,175.73,175.83,6051.0,175.75,175.87,175.73,175.83,6051.0
2017-01-24 12:55:00,175.8,175.84,175.67,175.84,7718.0,175.8,175.84,175.67,175.84,7718.0
2017-01-24 13:00:00,175.84,175.91,175.79,175.88,15795.0,175.84,175.91,175.79,175.88,15795.0
2017-01-24 13:05:00,175.94,176.13,175.89,176.04,12110.0,175.94,176.13,175.89,176.04,12110.0
2017-01-24 13:10:00,176.0,176.47,176.0,176.31,17026.0,176.0,176.47,176.0,176.31,17026.0
2017-01-24 13:15:00,176.29,176.42,176.28,176.31,6667.0,176.29,176.42,176.28,176.31,6667.0
2017-01-24 13:20:00,176.28,176.43,176.02,176.02,34035.0,176.28,176.43,176.02,176.02,34035.0
2017-01-24 13:25:00,176.06,176.18,176.06,176.16,5952.0,176.06,176.18,176.06,176.16,5952.0
2017-01-24 13:30:00,176.18,176.29,176.15,176.23,4498.0,176.18,176.29,176.15,176.23,4498.0
2017-01-24 13:35:00,176.25,176.26,176.18,176.22,4500.0,176.25,176.26,176.18,176.22,4500.0
2017-01-24 13:40:00,176.26,176.37,176.24,176.3,7004.0,176.26,176.37,176.24,176.3,7004.0
2017-01-24 13:45:00,176.33,176.38,176.28,176.36,5918.0,176.33,176.38,176.28,176.36,5918.0
2017-01-24 13:50:00,176.34,176.34,176.16,176.16,4101.0,176.34,176.34,176.16,176.16,4101.0
2017-01-24 13:55:00,176.24,176.25,176.14,176.2,3018.0,176.24,176.25,176.14,176.2,3018.0
2017-01-24 14:00:00,176.22,176.24,176.1,176.1,3138.0,176.22,176.24,176.1,176.1,3138.0
2017-01-24 14:05:00,176.11,176.17,176.08,176.16,5519.0,176.11,176.17,176.08,176.16,5519.0
2017-01-24 14:10:00,176.13,176.28,176.08,176.28,13620.0,176.13,176.28,176.08,176.28,13620.0
2017-01-24 14:15:00,176.25,176.45,176.24,176.45,7833.0,176.25,176.45,176.24,176.45,7833.0
2017-01-24 14:20:00,176.39,176.44,176.29,176.29,5883.0,176.39,176.44,176.29,176.29,5883.0
2017-01-24 14:25:00,176.24,176.34,176.17,176.17,8521.0,176.24,176.34,176.17,176.17,8521.0
2017-01-24 14:30:00,176.21,176.3,176.12,176.12,12112.0,176.21,176.3,176.12,176.12,12112.0
2017-01-24 14:35:00,176.17,176.4,176.15,176.29,35685.0,176.17,176.4,176.15,176.29,35685.0
2017-01-24 14:40:00,176.35,176.42,176.29,176.4,19928.0,176.35,176.42,176.29,176.4,19928.0
2017-01-24 14:45:00,176.39,176.45,176.28,176.36,14689.0,176.39,176.45,176.28,176.36,14689.0
2017-01-24 14:50:00,176.36,176.6,176.33,176.53,38909.0,176.36,176.6,176.33,176.53,38909.0
2017-01-24 14:55:00,176.53,176.55,176.41,176.48,10413.0,176.53,176.55,176.41,176.48,10413.0
2017-01-24 15:00:00,176.48,176.57,176.41,176.49,13864.0,176.48,176.57,176.41,176.49,13864.0
2017-01-24 15:05:00,176.49,176.55,176.42,176.49,17451.0,176.49,176.55,176.42,176.49,17451.0
2017-01-24 15:10:00,176.48,176.52,176.43,176.46,9149.0,176.48,176.52,176.43,176.46,9149.0
2017-01-24 15:15:00,176.47,176.52,176.41,176.43,11653.0,176.47,176.52,176.41,176.43,11653.0
2017-01-24 15:20:00,176.45,176.51,176.31,176.42,13480.0,176.45,176.51,176.31,176.42,13480.0
2017-01-24 15:25:00,176.4,176.51,176.31,176.42,11320.0,176.4,176.51,176.31,176.42,11320.0
2017-01-24 15:30:00,176.41,176.52,176.35,176.4,19610.0,176.41,176.52,176.35,176.4,19610.0
2017-01-24 15:35:00,176.42,176.5,176.38,176.44,16472.0,176.42,176.5,176.38,176.44,16472.0
2017-01-24 15:40:00,176.44,176.5,176.38,176.38,16989.0,176.44,176.5,176.38,176.38,16989.0
2017-01-24 15:45:00,176.38,176.47,176.37,176.45,22416.0,176.38,176.47,176.37,176.45,22416.0
2017-01-24 15:50:00,176.41,176.42,176.3,176.37,31004.0,176.41,176.42,176.3,176.37,31004.0
2017-01-24 15:55:00,176.36,176.36,176.0,176.05,65649.0,176.36,176.36,176.0,176.05,65649.0
2017-01-25 09:30:00,177.4,178.24,176.34,176.53,165510.0,177.4,178.24,176.34,176.53,165510.0
2017-01-25 09:35:00,176.55,177.16,176.25,177.04,31527.0,176.55,177.16,176.25,177.04,31527.0
2017-01-25 09:40:00,177.15,177.24,176.67,176.78,49969.0,177.15,177.24,176.67,176.78,49969.0
2017-01-25 09:45:00,176.82,177.05,176.57,176.7,24503.0,176.82,177.05,176.57,176.7,24503.0
2017-01-25 09:50:00,176.77,177.16,176.7,177.09,19702.0,176.77,177.16,176.7,177.09,19702.0
2017-01-25 09:55:00,177.15,177.38,177.11,177.2,27198.0,177.15,177.38,177.11,177.2,27198.0
2017-01-25 10:00:00,177.37,177.37,177.02,177.17,10342.0,177.37,177.37,177.02,177.17,10342.0
2017-01-25 10:05:00,177.2,177.39,177.08,177.29,16168.0,177.2,177.39,177.08,177.29,16168.0
2017-01-25 10:10:00,177.27,177.49,177.12,177.31,35229.0,177.27,177.49,177.12,177.31,35229.0
2017-01-25 10:15:00,177.28,177.43,177.17,177.37,13356.0,177.28,177.43,177.17,177.37,13356.0
2017-01-25 10:20:00,177.37,177.44,177.32,177.38,11521.0,177.37,177.44,177.32,177.38,11521.0
2017-01-25 10:25:00,177.42,177.6,177.36,177.5,39130.0,177.42,177.6,177.36,177.5,39130.0
2017-01-25 10:30:00,177.46,177.59,177.42,177.55,22997.0,177.46,177.59,177.42,177.55,22997.0
2017-01-25 10:35:00,177.52,177.65,177.3,177.65,16077.0,177.52,177.65,177.3,177.65,16077.0
2017-01-25 10:40:00,177.59,177.83,177.46,177.75,26455.0,177.59,177.83,177.46,177.75,26455.0
2017-01-25 10:45:00,177.76,178.23,177.7,178.23,43865.0,177.76,178.23,177.7,178.23,43865.0
2017-01-25 10:50:00,178.2,178.25,178.0,178.16,41789.0,178.2,178.25,178.0,178.16,41789.0
2017-01-25 10:55:00,178.15,178.41,178.05,178.31,27939.0,178.15,178.41,178.05,178.31,27939.0
2017-01-25 11:00:00,178.22,178.32,178.02,178.28,24302.0,178.22,178.32,178.02,178.28,24302.0
2017-01-25 11:05:00,178.28,178.45,178.23,178.29,27600.0,178.28,178.45,178.23,178.29,27600.0
2017-01-25 11:10:00,178.33,178.89,178.25,178.78,57284.0,178.33,178.89,178.25,178.78,57284.0
2017-01-25 11:15:00,178.74,178.85,178.64,178.73,24803.0,178.74,178.85,178.64,178.73,24803.0
2017-01-25 11:20:00,178.7,178.85,178.63,178.85,13561.0,178.7,178.85,178.63,178.85,13561.0
2017-01-25 11:25:00,178.84,179.0,178.77,178.9,23950.0,178.84,179.0,178.77,178.9,23950.0
2017-01-25 11:30:00,178.95,179.0,178.69,178.83,24709.0,178.95,179.0,178.69,178.83,24709.0
2017-01-25 11:35:00,178.81,178.84,178.54,178.54,20553.0,178.81,178.84,178.54,178.54,20553.0
2017-01-25 11:40:00,178.59,178.69,178.35,178.5,18792.0,178.59,178.69,178.35,178.5,18792.0
2017-01-25 11:45:00,178.45,178.7,178.38,178.42,11300.0,178.45,178.7,178.38,178.42,11300.0
2017-01-25 11:50:00,178.46,178.49,178.23,178.29,19250.0,178.46,178.49,178.23,178.29,19250.0
2017-01-25 11:55:00,178.37,178.65,178.31,178.52,12668.0,178.37,178.65,178.31,178.52,12668.0
2017-01-25 12:00:00,178.58,178.59,178.32,178.37,6755.0,178.58,178.59,178.32,178.37,6755.0
2017-01-25 12:05:00,178.3,178.36,178.17,178.19,16675.0,178.3,178.36,178.17,178.19,16675.0
2017-01-25 12:10:00,178.17,178.34,178.16,178.33,12076.0,178.17,178.34,178.16,178.33,12076.0
2017-01-25 12:15:00,178.31,178.6,178.29,178.4,18759.0,178.31,178.6,178.29,178.4,18759.0
2017-01-25 12:20:00,178.43,178.58,178.42,178.52,20660.0,178.43,178.58,178.42,178.52,20660.0
2017-01-25 12:25:00,178.55,178.83,178.51,178.83,21578.0,178.55,178.83,178.51,178.83,21578.0
2017-01-25 12:30:00,178.82,178.82,178.49,178.5,7670.0,178.82,178.82,178.49,178.5,7670.0
2017-01-25 12:35:00,178.5,178.51,178.32,178.41,7398.0,178.5,178.51,178.32,178.41,7398.0
2017-01-25 12:40:00,178.4,178.4,178.23,178.26,4110.0,178.4,178.4,178.23,178.26,4110.0
2017-01-25 12:45:00,178.25,178.31,178.02,178.12,23065.0,178.25,178.31,178.02,178.12,23065.0
2017-01-25 12:50:00,178.13,178.31,178.13,178.31,5700.0,178.13,178.31,178.13,178.31,5700.0
2017-01-25 12:55:00,178.25,178.38,178.17,178.27,5800.0,178.25,178.38,178.17,178.27,5800.0
2017-01-25 13:00:00,178.21,178.24,178.09,178.21,15800.0,178.21,178.24,178.09,178.21,15800.0
2017-01-25 13:05:00,178.23,178.27,178.02,178.02,3950.0,178.23,178.27,178.02,178.02,3950.0
2017-01-25 13:10:00,178.12,178.16,178.01,178.07,14191.0,178.12,178.16,178.01,178.07,14191.0
2017-01-25 13:15:00,178.08,178.15,177.92,178.0,11400.0,178.08,178.15,177.92,178.0,11400.0
2017-01-25 13:20:00,178.03,178.16,177.92,178.11,15512.0,178.03,178.16,177.92,178.11,15512.0
2017-01-25 13:25:00,178.16,178.16,177.9,178.06,16651.0,178.16,178.16,177.9,178.06,16651.0
2017-01-25 13:30:00,178.0,178.07,177.9,177.96,7596.0,178.0,178.07,177.9,177.96,7596.0
2017-01-25 13:35:00,178.01,178.2,178.0,178.2,12663.0,178.01,178.2,178.0,178.2,12663.0
2017-01-25 13:40:00,178.2,178.34,178.01,178.03,20580.0,178.2,178.34,178.01,178.03,20580.0
2017-01-25 13:45:00,178.1,178.14,178.06,178.08,4148.0,178.1,178.14,178.06,178.08,4148.0
2017-01-25 13:50:00,178.03,178.05,177.92,177.95,16015.0,178.03,178.05,177.92,177.95,16015.0
2017-01-25 13:55:00,177.97,178.05,177.9,177.98,24540.0,177.97,178.05,177.9,177.98,24540.0
2017-01-25 14:00:00,178.05,178.06,177.91,178.0,18412.0,178.05,178.06,177.91,178.0,18412.0
2017-01-25 14:05:00,178.02,178.05,177.89,177.89,11774.0,178.02,178.05,177.89,177.89,11774.0
2017-01-25 14:10:00,177.88,177.93,177.72,177.87,14398.0,177.88,177.93,177.72,177.87,14398.0
2017-01-25 14:15:00,177.81,177.91,177.75,177.79,11755.0,177.81,177.91,177.75,177.79,11755.0
2017-01-25 14:20:00,177.83,177.98,177.78,177.87,11186.0,177.83,177.98,177.78,177.87,11186.0
2017-01-25 14:25:00,177.86,177.86,177.48,177.58,20869.0,177.86,177.86,177.48,177.58,20869.0
2017-01-25 14:30:00,177.55,177.58,177.2,177.34,18725.0,177.55,177.58,177.2,177.34,18725.0
2017-01-25 14:35:00,177.29,177.67,177.26,177.63,28813.0,177.29,177.67,177.26,177.63,28813.0
2017-01-25 14:40:00,177.62,177.65,177.56,177.63,4000.0,177.62,177.65,177.56,177.63,4000.0
2017-01-25 14:45:00,177.56,177.67,177.5,177.5,8000.0,177.56,177.67,177.5,177.5,8000.0
2017-01-25 14:50:00,177.47,177.54,177.43,177.45,11800.0,177.47,177.54,177.43,177.45,11800.0
2017-01-25 14:55:00,177.42,177.42,177.28,177.33,13894.0,177.42,177.42,177.28,177.33,13894.0
2017-01-25 15:00:00,177.39,177.61,177.37,177.57,4455.0,177.39,177.61,177.37,177.57,4455.0
2017-01-25 15:05:00,177.63,177.63,177.47,177.53,7462.0,177.63,177.63,177.47,177.53,7462.0
2017-01-25 15:10:00,177.48,177.54,177.44,177.47,8200.0,177.48,177.54,177.44,177.47,8200.0
2017-01-25 15:15:00,177.5,177.54,177.27,177.27,13754.0,177.5,177.54,177.27,177.27,13754.0
2017-01-25 15:20:00,177.32,177.32,177.16,177.19,20794.0,177.32,177.32,177.16,177.19,20794.0
2017-01-25 15:25:00,177.22,177.26,176.83,176.83,32113.0,177.22,177.26,176.83,176.83,32113.0
2017-01-25 15:30:00,176.8,177.07,176.77,176.96,29969.0,176.8,177.07,176.77,176.96,29969.0
2017-01-25 15:35:00,176.98,177.11,176.81,176.81,22825.0,176.98,177.11,176.81,176.81,22825.0
2017-01-25 15:40:00,176.81,177.09,176.81,176.97,27977.0,176.81,177.09,176.81,176.97,27977.0
2017-01-25 15:45:00,176.98,176.98,176.8,176.81,38045.0,176.98,176.98,176.8,176.81,38045.0
2017-01-25 15:50:00,176.83,176.98,176.82,176.87,48719.0,176.83,176.98,176.82,176.87,48719.0
2017-01-25 15:55:00,176.89,176.89,176.5,176.58,101159.0,176.89,176.89,176.5,176.58,101159.0
2017-01-26 09:30:00,177.65,177.67,177.14,177.4,38577.0,177.65,177.67,177.14,177.4,38577.0
2017-01-26 09:35:00,177.4,177.45,176.91,177.11,28875.0,177.4,177.45,176.91,177.11,28875.0
2017-01-26 09:40:00,177.08,177.09,176.65,176.96,15163.0,177.08,177.09,176.65,176.96,15163.0
2017-01-26 09:45:00,176.92,177.04,176.76,176.78,16020.0,176.92,177.04,176.76,176.78,16020.0
2017-01-26 09:50:00,176.78,176.98,176.72,176.82,16510.0,176.78,176.98,176.72,176.82,16510.0
2017-01-26 09:55:00,176.82,176.82,176.36,176.77,26744.0,176.82,176.82,176.36,176.77,26744.0
2017-01-26 10:00:00,176.78,176.85,176.16,176.43,41228.0,176.78,176.85,176.16,176.43,41228.0
2017-01-26 10:05:00,176.5,176.5,176.12,176.21,11178.0,176.5,176.5,176.12,176.21,11178.0
2017-01-26 10:10:00,176.25,176.32,175.82,176.09,23231.0,176.25,176.32,175.82,176.09,23231.0
2017-01-26 10:15:00,176.11,176.16,175.78,175.79,19901.0,176.11,176.16,175.78,175.79,19901.0
2017-01-26 10:20:00,175.72,175.88,175.6,175.69,14288.0,175.72,175.88,175.6,175.69,14288.0
2017-01-26 10:25:00,175.6,175.64,175.33,175.34,13838.0,175.6,175.64,175.33,175.34,13838.0
2017-01-26 10:30:00,175.35,175.88,175.31,175.5,23553.0,175.35,175.88,175.31,175.5,23553.0
2017-01-26 10:35:00,175.55,175.75,175.42,175.62,58710.0,175.55,175.75,175.42,175.62,58710.0
2017-01-26 10:40:00,175.57,175.69,175.4,175.45,30849.0,175.57,175.69,175.4,175.45,30849.0
2017-01-26 10:45:00,175.43,175.55,175.32,175.51,17042.0,175.43,175.55,175.32,175.51,17042.0
2017-01-26 10:50:00,175.44,175.52,175.36,175.46,7536.0,175.44,175.52,175.36,175.46,7536.0
2017-01-26 10:55:00,175.52,175.69,175.47,175.47,16771.0,175.52,175.69,175.47,175.47,16771.0
2017-01-26 11:00:00,175.47,175.49,175.13,175.13,27802.0,175.47,175.49,175.13,175.13,27802.0
2017-01-26 11:05:00,175.14,175.14,174.9,174.96,19959.0,175.14,175.14,174.9,174.96,19959.0
2017-01-26 11:10:00,175.0,175.28,175.0,175.24,16346.0,175.0,175.28,175.0,175.24,16346.0
2017-01-26 11:15:00,175.22,175.44,175.15,175.44,8195.0,175.22,175.44,175.15,175.44,8195.0
2017-01-26 11:20:00,175.39,175.42,175.2,175.2,11010.0,175.39,175.42,175.2,175.2,11010.0
2017-01-26 11:25:00,175.23,175.38,175.2,175.25,7589.0,175.23,175.38,175.2,175.25,7589.0
2017-01-26 11:30:00,175.26,175.53,175.2,175.4,10660.0,175.26,175.53,175.2,175.4,10660.0
2017-01-26 11:35:00,175.38,175.4,175.08,175.19,7972.0,175.38,175.4,175.08,175.19,7972.0
2017-01-26 11:40:00,175.19,175.54,175.15,175.54,8600.0,175.19,175.54,175.15,175.54,8600.0
2017-01-26 11:45:00,175.5,175.64,175.44,175.52,10744.0,175.5,175.64,175.44,175.52,10744.0
2017-01-26 11:50:00,175.51,175.57,175.41,175.51,6400.0,175.51,175.57,175.41,175.51,6400.0
2017-01-26 11:55:00,175.43,175.56,175.4,175.46,10186.0,175.43,175.56,175.4,175.46,10186.0
2017-01-26 12:00:00,175.45,175.58,175.4,175.57,22525.0,175.45,175.58,175.4,175.57,22525.0
2017-01-26 12:05:00,175.59,175.77,175.53,175.77,32215.0,175.59,175.77,175.53,175.77,32215.0
2017-01-26 12:10:00,175.8,175.97,175.79,175.84,13732.0,175.8,175.97,175.79,175.84,13732.0
2017-01-26 12:15:00,175.84,176.0,175.84,175.97,14326.0,175.84,176.0,175.84,175.97,14326.0
2017-01-26 12:20:00,175.97,176.07,175.95,176.02,9395.0,175.97,176.07,175.95,176.02,9395.0
2017-01-26 12:25:00,175.99,176.07,175.96,176.05,9310.0,175.99,176.07,175.96,176.05,9310.0
2017-01-26 12:30:00,176.02,176.08,175.63,175.63,13900.0,176.02,176.08,175.63,175.63,13900.0
2017-01-26 12:35:00,175.67,175.98,175.62,175.95,11363.0,175.67,175.98,175.62,175.95,11363.0
2017-01-26 12:40:00,175.98,176.17,175.95,176.17,8900.0,175.98,176.17,175.95,176.17,8900.0
2017-01-26 12:45:00,176.1,176.38,176.1,176.38,23832.0,176.1,176.38,176.1,176.38,23832.0
2017-01-26 12:50:00,176.38,176.47,176.1,176.18,22769.0,176.38,176.47,176.1,176.18,22769.0
2017-01-26 12:55:00,176.18,176.2,175.86,175.97,10177.0,176.18,176.2,175.86,175.97,10177.0
2017-01-26 13:00:00,175.99,176.06,175.91,175.97,35848.0,175.99,176.06,175.91,175.97,35848.0
2017-01-26 13:05:00,176.03,176.04,175.86,175.96,12150.0,176.03,176.04,175.86,175.96,12150.0
2017-01-26 13:10:00,175.92,176.05,175.89,176.0,11534.0,175.92,176.05,175.89,176.0,11534.0
2017-01-26 13:15:00,176.05,176.06,175.89,175.89,6409.0,176.05,176.06,175.89,175.89,6409.0
2017-01-26 13:20:00,175.89,176.04,175.76,175.88,14900.0,175.89,176.04,175.76,175.88,14900.0
2017-01-26 13:25:00,175.88,175.95,175.8,175.82,4199.0,175.88,175.95,175.8,175.82,4199.0
2017-01-26 13:30:00,175.84,176.01,175.77,176.0,7464.0,175.84,176.01,175.77,176.0,7464.0
2017-01-26 13:35:00,176.0,176.0,175.7,175.7,18297.0,176.0,176.0,175.7,175.7,18297.0
2017-01-26 13:40:00,175.76,175.79,175.7,175.75,5800.0,175.76,175.79,175.7,175.75,5800.0
2017-01-26 13:45:00,175.75,175.76,175.42,175.64,50526.0,175.75,175.76,175.42,175.64,50526.0
2017-01-26 13:50:00,175.64,175.75,175.62,175.69,6527.0,175.64,175.75,175.62,175.69,6527.0
2017-01-26 13:55:00,175.69,175.78,175.64,175.75,16702.0,175.69,175.78,175.64,175.75,16702.0
2017-01-26 14:00:00,175.75,175.92,175.62,175.81,14844.0,175.75,175.92,175.62,175.81,14844.0
2017-01-26 14:05:00,175.81,175.84,175.61,175.61,18063.0,175.81,175.84,175.61,175.61,18063.0
2017-01-26 14:10:00,175.58,175.63,175.5,175.57,14307.0,175.58,175.63,175.5,175.57,14307.0
2017-01-26 14:15:00,175.59,175.87,175.59,175.74,6759.0,175.59,175.87,175.59,175.74,6759.0
2017-01-26 14:20:00,175.78,175.81,175.66,175.67,14708.0,175.78,175.81,175.66,175.67,14708.0
2017-01-26 14:25:00,175.71,175.84,175.65,175.75,12880.0,175.71,175.84,175.65,175.75,12880.0
2017-01-26 14:30:00,175.77,175.8,175.55,175.68,11195.0,175.77,175.8,175.55,175.68,11195.0
2017-01-26 14:35:00,175.69,175.88,175.59,175.66,15034.0,175.69,175.88,175.59,175.66,15034.0
2017-01-26 14:40:00,175.66,175.72,175.54,175.56,7360.0,175.66,175.72,175.54,175.56,7360.0
2017-01-26 14:45:00,175.59,175.7,175.59,175.64,7684.0,175.59,175.7,175.59,175.64,7684.0
2017-01-26 14:50:00,175.61,175.63,175.42,175.48,10545.0,175.61,175.63,175.42,175.48,10545.0
2017-01-26 14:55:00,175.51,175.51,175.18,175.18,17265.0,175.51,175.51,175.18,175.18,17265.0
2017-01-26 15:00:00,175.3,175.48,175.08,175.09,30591.0,175.3,175.48,175.08,175.09,30591.0
2017-01-26 15:05:00,175.13,175.25,175.03,175.03,37413.0,175.13,175.25,175.03,175.03,37413.0
2017-01-26 15:10:00,175.03,175.13,174.91,174.92,39233.0,175.03,175.13,174.91,174.92,39233.0
2017-01-26 15:15:00,174.99,175.16,174.92,175.14,18438.0,174.99,175.16,174.92,175.14,18438.0
2017-01-26 15:20:00,175.13,175.19,174.96,175.08,23737.0,175.13,175.19,174.96,175.08,23737.0
2017-01-26 15:25:00,175.1,175.17,174.99,175.06,21735.0,175.1,175.17,174.99,175.06,21735.0
2017-01-26 15:30:00,175.08,175.08,174.95,175.05,27996.0,175.08,175.08,174.95,175.05,27996.0
2017-01-26 15:35:00,175.07,175.22,174.92,175.0,21467.0,175.07,175.22,174.92,175.0,21467.0
2017-01-26 15:40:00,175.01,175.12,174.75,174.79,24365.0,175.01,175.12,174.75,174.79,24365.0
2017-01-26 15:45:00,174.84,175.1,174.82,175.06,31044.0,174.84,175.1,174.82,175.06,31044.0
2017-01-26 15:50:00,175.08,175.17,174.82,174.97,49701.0,175.08,175.17,174.82,174.97,49701.0
2017-01-26 15:55:00,174.98,175.0,174.65,174.95,103499.0,174.98,175.0,174.65,174.95,103499.0
2017-01-27 09:30:00,175.0,175.0,173.71,174.64,62739.0,175.0,175.0,173.71,174.64,62739.0
2017-01-27 09:35:00,174.75,174.75,174.28,174.57,16256.0,174.75,174.75,174.28,174.57,16256.0
2017-01-27 09:40:00,174.58,174.75,173.88,174.0,30530.0,174.58,174.75,173.88,174.0,30530.0
2017-01-27 09:45:00,174.08,174.66,174.04,174.1,17736.0,174.08,174.66,174.04,174.1,17736.0
2017-01-27 09:50:00,174.1,174.24,173.85,173.99,24341.0,174.1,174.24,173.85,173.99,24341.0
2017-01-27 09:55:00,174.0,174.06,173.77,173.98,14152.0,174.0,174.06,173.77,173.98,14152.0
2017-01-27 10:00:00,174.26,174.4,173.79,173.84,19964.0,174.26,174.4,173.79,173.84,19964.0
2017-01-27 10:05:00,173.83,174.03,173.77,173.9,14180.0,173.83,174.03,173.77,173.9,14180.0
2017-01-27 10:10:00,173.9,173.99,173.66,173.79,11350.0,173.9,173.99,173.66,173.79,11350.0
2017-01-27 10:15:00,173.68,173.69,173.22,173.47,19914.0,173.68,173.69,173.22,173.47,19914.0
2017-01-27 10:20:00,173.47,173.9,173.42,173.9,13992.0,173.47,173.9,173.42,173.9,13992.0
2017-01-27 10:25:00,173.95,174.31,173.89,174.1,15077.0,173.95,174.31,173.89,174.1,15077.0
2017-01-27 10:30:00,174.1,174.21,173.96,174.02,16753.0,174.1,174.21,173.96,174.02,16753.0
2017-01-27 10:35:00,174.06,174.1,173.73,173.8,15107.0,174.06,174.1,173.73,173.8,15107.0
2017-01-27 10:40:00,173.89,174.5,173.88,174.46,8850.0,173.89,174.5,173.88,174.46,8850.0
2017-01-27 10:45:00,174.37,174.45,174.15,174.4,20868.0,174.37,174.45,174.15,174.4,20868.0
2017-01-27 10:50:00,174.4,174.49,174.1,174.1,10624.0,174.4,174.49,174.1,174.1,10624.0
2017-01-27 10:55:00,174.12,174.18,174.0,174.0,9400.0,174.12,174.18,174.0,174.0,9400.0
2017-01-27 11:00:00,174.09,174.09,173.88,173.97,8360.0,174.09,174.09,173.88,173.97,8360.0
2017-01-27 11:05:00,174.0,174.1,173.84,174.1,11342.0,174.0,174.1,173.84,174.1,11342.0
2017-01-27 11:10:00,174.18,174.18,173.85,173.9,13300.0,174.18,174.18,173.85,173.9,13300.0
2017-01-27 11:15:00,173.9,174.2,173.9,174.07,8075.0,173.9,174.2,173.9,174.07,8075.0
2017-01-27 11:20:00,174.09,174.13,173.89,173.95,8911.0,174.09,174.13,173.89,173.95,8911.0
2017-01-27 11:25:00,173.98,174.11,173.91,173.99,8520.0,173.98,174.11,173.91,173.99,8520.0
2017-01-27 11:30:00,173.98,174.08,173.92,173.97,9558.0,173.98,174.08,173.92,173.97,9558.0
2017-01-27 11:35:00,173.96,174.06,173.81,173.89,7782.0,173.96,174.06,173.81,173.89,7782.0
2017-01-27 11:40:00,173.91,174.06,173.9,174.02,10630.0,173.91,174.06,173.9,174.02,10630.0
2017-01-27 11:45:00,173.95,174.11,173.95,174.05,12645.0,173.95,174.11,173.95,174.05,12645.0
2017-01-27 11:50:00,174.06,174.06,173.92,173.99,10277.0,174.06,174.06,173.92,173.99,10277.0
2017-01-27 11:55:00,174.0,174.14,173.92,174.13,6718.0,174.0,174.14,173.92,174.13,6718.0
2017-01-27 12:00:00,174.13,174.14,173.92,173.99,11624.0,174.13,174.14,173.92,173.99,11624.0
2017-01-27 12:05:00,174.04,174.04,173.92,173.99,19880.0,174.04,174.04,173.92,173.99,19880.0
2017-01-27 12:10:00,173.99,174.1,173.98,174.06,9295.0,173.99,174.1,173.98,174.06,9295.0
2017-01-27 12:15:00,174.04,174.18,173.98,174.18,5088.0,174.04,174.18,173.98,174.18,5088.0
2017-01-27 12:20:00,174.22,174.27,174.12,174.12,7666.0,174.22,174.27,174.12,174.12,7666.0
2017-01-27 12:25:00,174.18,174.31,174.18,174.2,6432.0,174.18,174.31,174.18,174.2,6432.0
2017-01-27 12:30:00,174.19,174.25,174.13,174.25,2941.0,174.19,174.25,174.13,174.25,2941.0
2017-01-27 12:35:00,174.21,174.36,174.2,174.36,10654.0,174.21,174.36,174.2,174.36,10654.0
2017-01-27 12:40:00,174.34,174.34,174.06,174.14,15207.0,174.34,174.34,174.06,174.14,15207.0
2017-01-27 12:45:00,174.21,174.22,174.05,174.15,6491.0,174.21,174.22,174.05,174.15,6491.0
2017-01-27 12:50:00,174.16,174.23,174.09,174.11,3750.0,174.16,174.23,174.09,174.11,3750.0
2017-01-27 12:55:00,174.17,174.31,174.14,174.28,7196.0,174.17,174.31,174.14,174.28,7196.0
2017-01-27 13:00:00,174.29,174.32,174.17,174.19,6650.0,174.29,174.32,174.17,174.19,6650.0
2017-01-27 13:05:00,174.19,174.24,174.14,174.24,2204.0,174.19,174.24,174.14,174.24,2204.0
2017-01-27 13:10:00,174.21,174.26,174.12,174.16,8131.0,174.21,174.26,174.12,174.16,8131.0
2017-01-27 13:15:00,174.18,174.19,174.04,174.09,7964.0,174.18,174.19,174.04,174.09,7964.0
2017-01-27 13:20:00,174.03,174.17,174.02,174.08,4600.0,174.03,174.17,174.02,174.08,4600.0
2017-01-27 13:25:00,174.03,174.07,173.98,173.98,8301.0,174.03,174.07,173.98,173.98,8301.0
2017-01-27 13:30:00,173.98,174.06,173.98,174.06,5372.0,173.98,174.06,173.98,174.06,5372.0
2017-01-27 13:35:00,174.05,174.06,173.96,174.0,46871.0,174.05,174.06,173.96,174.0,46871.0
2017-01-27 13:40:00,174.03,174.14,174.0,174.13,7400.0,174.03,174.14,174.0,174.13,7400.0
2017-01-27 13:45:00,174.12,174.12,174.0,174.08,5600.0,174.12,174.12,174.0,174.08,5600.0
2017-01-27 13:50:00,174.09,174.14,174.04,174.08,7222.0,174.09,174.14,174.04,174.08,7222.0
2017-01-27 13:55:00,174.11,174.19,174.0,174.02,20159.0,174.11,174.19,174.0,174.02,20159.0
2017-01-27 14:00:00,174.05,174.17,174.01,174.04,6005.0,174.05,174.17,174.01,174.04,6005.0
2017-01-27 14:05:00,174.05,174.07,173.93,174.06,10832.0,174.05,174.07,173.93,174.06,10832.0
2017-01-27 14:10:00,174.09,174.11,174.01,174.01,7146.0,174.09,174.11,174.01,174.01,7146.0
2017-01-27 14:15:00,173.97,174.11,173.97,174.07,3820.0,173.97,174.11,173.97,174.07,3820.0
2017-01-27 14:20:00,174.09,174.14,174.02,174.06,8446.0,174.09,174.14,174.02,174.06,8446.0
2017-01-27 14:25:00,174.04,174.07,173.8,173.85,11296.0,174.04,174.07,173.8,173.85,11296.0
2017-01-27 14:30:00,173.81,173.94,173.61,173.63,10530.0,173.81,173.94,173.61,173.63,10530.0
2017-01-27 14:35:00,173.61,173.78,173.61,173.72,4516.0,173.61,173.78,173.61,173.72,4516.0
2017-01-27 14:40:00,173.77,173.78,173.66,173.75,4866.0,173.77,173.78,173.66,173.75,4866.0
2017-01-27 14:45:00,173.74,173.92,173.74,173.85,8564.0,173.74,173.92,173.74,173.85,8564.0
2017-01-27 14:50:00,173.8,174.01,173.8,174.0,3960.0,173.8,174.01,173.8,174.0,3960.0
2017-01-27 14:55:00,173.96,174.02,173.86,173.96,2701.0,173.96,174.02,173.86,173.96,2701.0
2017-01-27 15:00:00,174.03,174.03,173.93,173.94,6892.0,174.03,174.03,173.93,173.94,6892.0
2017-01-27 15:05:00,173.91,173.95,173.76,173.76,8315.0,173.91,173.95,173.76,173.76,8315.0
2017-01-27 15:10:00,173.76,173.89,173.75,173.89,25958.0,173.76,173.89,173.75,173.89,25958.0
2017-01-27 15:15:00,173.89,174.1,173.87,174.05,36311.0,173.89,174.1,173.87,174.05,36311.0
2017-01-27 15:20:00,174.05,174.12,173.98,173.98,41669.0,174.05,174.12,173.98,173.98,41669.0
2017-01-27 15:25:00,174.01,174.17,173.91,173.94,30346.0,174.01,174.17,173.91,173.94,30346.0
2017-01-27 15:30:00,173.89,174.1,173.79,174.03,15575.0,173.89,174.1,173.79,174.03,15575.0
2017-01-27 15:35:00,174.04,174.06,173.75,173.79,33502.0,174.04,174.06,173.75,173.79,33502.0
2017-01-27 15:40:00,173.77,173.94,173.75,173.82,34828.0,173.77,173.94,173.75,173.82,34828.0
2017-01-27 15:45:00,173.84,173.98,173.82,173.94,28164.0,173.84,173.98,173.82,173.94,28164.0
2017-01-27 15:50:00,174.0,174.1,173.86,173.91,63782.0,174.0,174.1,173.86,173.91,63782.0
2017-01-27 15:55:00,173.91,174.11,173.86,174.11,69391.0,173.91,174.11,173.86,174.11,69391.0
2017-01-30 09:30:00,173.16,173.44,172.6,173.05,52019.0,173.16,173.44,172.6,173.05,52019.0
2017-01-30 09:35:00,172.85,172.85,172.06,172.53,35066.0,172.85,172.85,172.06,172.53,35066.0
2017-01-30 09:40:00,172.48,172.95,172.35,172.66,37930.0,172.48,172.95,172.35,172.66,37930.0
2017-01-30 09:45:00,172.55,172.59,171.72,172.06,27002.0,172.55,172.59,171.72,172.06,27002.0
2017-01-30 09:50:00,172.07,172.15,171.78,172.1,14510.0,172.07,172.15,171.78,172.1,14510.0
2017-01-30 09:55:00,172.17,172.66,172.16,172.36,22244.0,172.17,172.66,172.16,172.36,22244.0
2017-01-30 10:00:00,172.35,172.54,172.29,172.5,13400.0,172.35,172.54,172.29,172.5,13400.0
2017-01-30 10:05:00,172.55,172.57,172.42,172.5,20984.0,172.55,172.57,172.42,172.5,20984.0
2017-01-30 10:10:00,172.53,172.55,171.9,172.07,16404.0,172.53,172.55,171.9,172.07,16404.0
2017-01-30 10:15:00,171.99,172.2,171.84,172.0,16882.0,171.99,172.2,171.84,172.0,16882.0
2017-01-30 10:20:00,172.09,172.69,172.09,172.64,17599.0,172.09,172.69,172.09,172.64,17599.0
2017-01-30 10:25:00,172.64,172.89,172.57,172.79,16690.0,172.64,172.89,172.57,172.79,16690.0
2017-01-30 10:30:00,172.82,172.91,172.64,172.9,20344.0,172.82,172.91,172.64,172.9,20344.0
2017-01-30 10:35:00,172.91,173.0,172.7,172.94,16482.0,172.91,173.0,172.7,172.94,16482.0
2017-01-30 10:40:00,172.98,173.17,172.9,173.0,37105.0,172.98,173.17,172.9,173.0,37105.0
2017-01-30 10:45:00,173.02,173.16,172.93,172.97,9464.0,173.02,173.16,172.93,172.97,9464.0
2017-01-30 10:50:00,172.97,173.05,172.53,172.59,22600.0,172.97,173.05,172.53,172.59,22600.0
2017-01-30 10:55:00,172.55,172.96,172.55,172.96,12622.0,172.55,172.96,172.55,172.96,12622.0
2017-01-30 11:00:00,172.84,172.96,172.76,172.77,3998.0,172.84,172.96,172.76,172.77,3998.0
2017-01-30 11:05:00,172.77,172.95,172.67,172.85,15529.0,172.77,172.95,172.67,172.85,15529.0
2017-01-30 11:10:00,172.93,173.25,172.87,173.19,38148.0,172.93,173.25,172.87,173.19,38148.0
2017-01-30 11:15:00,173.15,173.18,173.04,173.09,9118.0,173.15,173.18,173.04,173.09,9118.0
2017-01-30 11:20:00,173.11,173.15,173.0,173.06,12182.0,173.11,173.15,173.0,173.06,12182.0
2017-01-30 11:25:00,173.01,173.08,172.91,173.05,11540.0,173.01,173.08,172.91,173.05,11540.0
2017-01-30 11:30:00,173.05,173.08,172.89,172.89,7922.0,173.05,173.08,172.89,172.89,7922.0
2017-01-30 11:35:00,172.92,173.01,172.81,172.95,10677.0,172.92,173.01,172.81,172.95,10677.0
2017-01-30 11:40:00,172.97,173.04,172.91,173.0,3730.0,172.97,173.04,172.91,173.0,3730.0
2017-01-30 11:45:00,173.05,173.18,173.02,173.17,2268.0,173.05,173.18,173.02,173.17,2268.0
2017-01-30 11:50:00,173.15,173.15,173.08,173.09,5600.0,173.15,173.15,173.08,173.09,5600.0
2017-01-30 11:55:00,173.15,173.24,173.1,173.16,35450.0,173.15,173.24,173.1,173.16,35450.0
2017-01-30 12:00:00,173.13,173.15,172.99,173.15,7481.0,173.13,173.15,172.99,173.15,7481.0
2017-01-30 12:05:00,173.18,173.18,173.03,173.1,15639.0,173.18,173.18,173.03,173.1,15639.0
2017-01-30 12:10:00,173.1,173.15,172.95,173.1,5532.0,173.1,173.15,172.95,173.1,5532.0
2017-01-30 12:15:00,173.1,173.15,173.09,173.1,15578.0,173.1,173.15,173.09,173.1,15578.0
2017-01-30 12:20:00,173.12,173.13,172.97,172.97,2348.0,173.12,173.13,172.97,172.97,2348.0
2017-01-30 12:25:00,173.05,173.09,172.97,173.03,9161.0,173.05,173.09,172.97,173.03,9161.0
2017-01-30 12:30:00,173.0,173.0,172.87,172.94,7450.0,173.0,173.0,172.87,172.94,7450.0
2017-01-30 12:35:00,172.89,173.01,172.89,173.01,3400.0,172.89,173.01,172.89,173.01,3400.0
2017-01-30 12:40:00,173.02,173.07,172.92,172.92,4364.0,173.02,173.07,172.92,172.92,4364.0
2017-01-30 12:45:00,172.92,173.0,172.91,172.96,5591.0,172.92,173.0,172.91,172.96,5591.0
2017-01-30 12:50:00,172.91,173.02,172.89,172.95,8027.0,172.91,173.02,172.89,172.95,8027.0
2017-01-30 12:55:00,172.92,173.03,172.92,172.98,2745.0,172.92,173.03,172.92,172.98,2745.0
2017-01-30 13:00:00,173.02,173.12,172.99,173.06,5700.0,173.02,173.12,172.99,173.06,5700.0
2017-01-30 13:05:00,173.12,173.76,173.12,173.76,13256.0,173.12,173.76,173.12,173.76,13256.0
2017-01-30 13:10:00,173.7,173.79,173.66,173.79,6610.0,173.7,173.79,173.66,173.79,6610.0
2017-01-30 13:15:00,173.79,173.81,173.66,173.7,4654.0,173.79,173.81,173.66,173.7,4654.0
2017-01-30 13:20:00,173.75,173.92,173.66,173.89,9439.0,173.75,173.92,173.66,173.89,9439.0
2017-01-30 13:25:00,173.9,173.98,173.86,173.9,8383.0,173.9,173.98,173.86,173.9,8383.0
2017-01-30 13:30:00,173.95,174.1,173.95,174.04,14515.0,173.95,174.1,173.95,174.04,14515.0
2017-01-30 13:35:00,174.1,174.13,173.92,174.05,10785.0,174.1,174.13,173.92,174.05,10785.0
2017-01-30 13:40:00,174.1,174.2,174.05,174.07,4400.0,174.1,174.2,174.05,174.07,4400.0
2017-01-30 13:45:00,174.06,174.14,173.97,174.06,7500.0,174.06,174.14,173.97,174.06,7500.0
2017-01-30 13:50:00,174.06,174.07,173.95,174.05,6103.0,174.06,174.07,173.95,174.05,6103.0
2017-01-30 13:55:00,174.09,174.15,174.01,174.14,7300.0,174.09,174.15,174.01,174.14,7300.0
2017-01-30 14:00:00,174.17,174.45,174.11,174.43,8785.0,174.17,174.45,174.11,174.43,8785.0
2017-01-30 14:05:00,174.41,174.41,174.23,174.33,9349.0,174.41,174.41,174.23,174.33,9349.0
2017-01-30 14:10:00,174.36,174.38,174.28,174.34,3214.0,174.36,174.38,174.28,174.34,3214.0
2017-01-30 14:15:00,174.3,174.36,174.25,174.33,5180.0,174.3,174.36,174.25,174.33,5180.0
2017-01-30 14:20:00,174.28,174.46,174.28,174.46,2900.0,174.28,174.46,174.28,174.46,2900.0
2017-01-30 14:25:00,174.45,174.72,174.45,174.7,11381.0,174.45,174.72,174.45,174.7,11381.0
2017-01-30 14:30:00,174.71,174.72,174.61,174.72,7156.0,174.71,174.72,174.61,174.72,7156.0
2017-01-30 14:35:00,174.75,174.97,174.72,174.89,16253.0,174.75,174.97,174.72,174.89,16253.0
2017-01-30 14:40:00,174.92,174.92,174.73,174.73,23288.0,174.92,174.92,174.73,174.73,23288.0
2017-01-30 14:45:00,174.73,174.76,174.63,174.69,4100.0,174.73,174.76,174.63,174.69,4100.0
2017-01-30 14:50:00,174.67,174.67,174.49,174.57,8667.0,174.67,174.67,174.49,174.57,8667.0
2017-01-30 14:55:00,174.58,174.7,174.52,174.63,9905.0,174.58,174.7,174.52,174.63,9905.0
2017-01-30 15:00:00,174.65,174.65,174.45,174.49,8976.0,174.65,174.65,174.45,174.49,8976.0
2017-01-30 15:05:00,174.5,174.51,174.31,174.42,7248.0,174.5,174.51,174.31,174.42,7248.0
2017-01-30 15:10:00,174.44,174.45,174.35,174.35,3900.0,174.44,174.45,174.35,174.35,3900.0
2017-01-30 15:15:00,174.34,174.35,174.25,174.33,6700.0,174.34,174.35,174.25,174.33,6700.0
2017-01-30 15:20:00,174.33,174.34,174.16,174.19,9099.0,174.33,174.34,174.16,174.19,9099.0
2017-01-30 15:25:00,174.21,174.24,174.15,174.19,7999.0,174.21,174.24,174.15,174.19,7999.0
2017-01-30 15:30:00,174.16,174.25,174.14,174.25,9417.0,174.16,174.25,174.14,174.25,9417.0
2017-01-30 15:35:00,174.21,174.21,174.1,174.12,9931.0,174.21,174.21,174.1,174.12,9931.0
2017-01-30 15:40:00,174.13,174.29,174.13,174.25,20156.0,174.13,174.29,174.13,174.25,20156.0
2017-01-30 15:45:00,174.25,174.32,174.22,174.31,19422.0,174.25,174.32,174.22,174.31,19422.0
2017-01-30 15:50:00,174.35,174.81,174.32,174.76,33311.0,174.35,174.81,174.32,174.76,33311.0
2017-01-30 15:55:00,174.72,174.79,174.45,174.73,69238.0,174.72,174.79,174.45,174.73,69238.0
2017-01-31 09:30:00,173.68,174.41,173.66,174.01,50202.0,173.68,174.41,173.66,174.01,50202.0
2017-01-31 09:35:00,174.01,174.32,173.24,173.26,17660.0,174.01,174.32,173.24,173.26,17660.0
2017-01-31 09:40:00,173.3,173.3,173.01,173.14,19742.0,173.3,173.3,173.01,173.14,19742.0
2017-01-31 09:45:00,173.07,173.49,173.04,173.41,8295.0,173.07,173.49,173.04,173.41,8295.0
2017-01-31 09:50:00,173.38,173.67,173.23,173.24,10450.0,173.38,173.67,173.23,173.24,10450.0
2017-01-31 09:55:00,173.3,173.89,173.28,173.89,8049.0,173.3,173.89,173.28,173.89,8049.0
2017-01-31 10:00:00,173.96,173.96,173.35,173.39,15988.0,173.96,173.96,173.35,173.39,15988.0
2017-01-31 10:05:00,173.5,173.63,173.34,173.53,14651.0,173.5,173.63,173.34,173.53,14651.0
2017-01-31 10:10:00,173.49,173.8,173.44,173.8,14179.0,173.49,173.8,173.44,173.8,14179.0
2017-01-31 10:15:00,173.81,174.47,173.81,174.26,11121.0,173.81,174.47,173.81,174.26,11121.0
2017-01-31 10:20:00,174.15,174.21,173.89,173.9,9506.0,174.15,174.21,173.89,173.9,9506.0
2017-01-31 10:25:00,173.91,173.99,173.81,173.87,5970.0,173.91,173.99,173.81,173.87,5970.0
2017-01-31 10:30:00,173.88,173.96,173.76,173.9,9406.0,173.88,173.96,173.76,173.9,9406.0
2017-01-31 10:35:00,173.91,174.24,173.85,173.98,16910.0,173.91,174.24,173.85,173.98,16910.0
2017-01-31 10:40:00,173.98,174.32,173.96,174.31,6521.0,173.98,174.32,173.96,174.31,6521.0
2017-01-31 10:45:00,174.12,174.19,173.91,173.91,6869.0,174.12,174.19,173.91,173.91,6869.0
2017-01-31 10:50:00,173.96,174.11,173.9,173.95,4865.0,173.96,174.11,173.9,173.95,4865.0
2017-01-31 10:55:00,174.07,174.29,173.96,174.15,10676.0,174.07,174.29,173.96,174.15,10676.0
2017-01-31 11:00:00,174.14,174.4,174.13,174.4,11956.0,174.14,174.4,174.13,174.4,11956.0
2017-01-31 11:05:00,174.46,174.59,174.41,174.43,8054.0,174.46,174.59,174.41,174.43,8054.0
2017-01-31 11:10:00,174.38,174.45,174.3,174.41,10011.0,174.38,174.45,174.3,174.41,10011.0
2017-01-31 11:15:00,174.45,174.61,174.37,174.37,6400.0,174.45,174.61,174.37,174.37,6400.0
2017-01-31 11:20:00,174.37,174.38,174.01,174.11,7850.0,174.37,174.38,174.01,174.11,7850.0
2017-01-31 11:25:00,174.14,174.27,173.94,174.03,12364.0,174.14,174.27,173.94,174.03,12364.0
2017-01-31 11:30:00,174.04,174.08,173.7,173.7,14020.0,174.04,174.08,173.7,173.7,14020.0
2017-01-31 11:35:00,173.72,173.78,173.55,173.65,9573.0,173.72,173.78,173.55,173.65,9573.0
2017-01-31 11:40:00,173.67,173.74,173.64,173.74,2800.0,173.67,173.74,173.64,173.74,2800.0
2017-01-31 11:45:00,173.68,173.72,173.55,173.61,4005.0,173.68,173.72,173.55,173.61,4005.0
2017-01-31 11:50:00,173.65,173.72,173.61,173.66,3402.0,173.65,173.72,173.61,173.66,3402.0
2017-01-31 11:55:00,173.67,173.82,173.62,173.62,5088.0,173.67,173.82,173.62,173.62,5088.0
2017-01-31 12:00:00,173.67,173.67,173.55,173.55,2400.0,173.67,173.67,173.55,173.55,2400.0
2017-01-31 12:05:00,173.55,173.7,173.53,173.65,6527.0,173.55,173.7,173.53,173.65,6527.0
2017-01-31 12:10:00,173.66,173.66,173.6,173.6,1900.0,173.66,173.66,173.6,173.6,1900.0
2017-01-31 12:15:00,173.56,173.75,173.56,173.75,4694.0,173.56,173.75,173.56,173.75,4694.0
2017-01-31 12:20:00,173.7,173.79,173.68,173.68,5400.0,173.7,173.79,173.68,173.68,5400.0
2017-01-31 12:25:00,173.69,173.76,173.68,173.68,1026.0,173.69,173.76,173.68,173.68,1026.0
2017-01-31 12:30:00,173.71,173.79,173.68,173.73,3700.0,173.71,173.79,173.68,173.73,3700.0
2017-01-31 12:35:00,173.76,174.48,173.73,174.48,18268.0,173.76,174.48,173.73,174.48,18268.0
2017-01-31 12:40:00,174.44,174.95,174.44,174.9,16930.0,174.44,174.95,174.44,174.9,16930.0
2017-01-31 12:45:00,174.87,174.93,174.65,174.65,10106.0,174.87,174.93,174.65,174.65,10106.0
2017-01-31 12:50:00,174.6,174.68,174.51,174.67,4586.0,174.6,174.68,174.51,174.67,4586.0
2017-01-31 12:55:00,174.62,174.8,174.62,174.67,2900.0,174.62,174.8,174.62,174.67,2900.0
2017-01-31 13:00:00,174.76,174.83,174.67,174.71,2992.0,174.76,174.83,174.67,174.71,2992.0
2017-01-31 13:05:00,174.68,174.91,174.64,174.88,7147.0,174.68,174.91,174.64,174.88,7147.0
2017-01-31 13:10:00,174.85,174.88,174.68,174.74,8228.0,174.85,174.88,174.68,174.74,8228.0
2017-01-31 13:15:00,174.69,174.78,174.67,174.68,3115.0,174.69,174.78,174.67,174.68,3115.0
2017-01-31 13:20:00,174.71,174.98,174.69,174.98,4816.0,174.71,174.98,174.69,174.98,4816.0
2017-01-31 13:25:00,174.99,175.24,174.94,175.12,17257.0,174.99,175.24,174.94,175.12,17257.0
2017-01-31 13:30:00,175.16,175.27,175.07,175.21,7723.0,175.16,175.27,175.07,175.21,7723.0
2017-01-31 13:35:00,175.17,175.28,175.12,175.28,7220.0,175.17,175.28,175.12,175.28,7220.0
2017-01-31 13:40:00,175.26,175.26,175.08,175.17,3232.0,175.26,175.26,175.08,175.17,3232.0
2017-01-31 13:45:00,175.18,175.2,174.85,174.89,9993.0,175.18,175.2,174.85,174.89,9993.0
2017-01-31 13:50:00,174.98,174.98,174.82,174.86,4785.0,174.98,174.98,174.82,174.86,4785.0
2017-01-31 13:55:00,174.9,174.92,174.67,174.9,6729.0,174.9,174.92,174.67,174.9,6729.0
2017-01-31 14:00:00,174.86,175.09,174.82,175.04,4975.0,174.86,175.09,174.82,175.04,4975.0
2017-01-31 14:05:00,175.0,175.21,174.95,175.1,6524.0,175.0,175.21,174.95,175.1,6524.0
2017-01-31 14:10:00,175.04,175.11,174.96,175.05,4216.0,175.04,175.11,174.96,175.05,4216.0
2017-01-31 14:15:00,175.0,175.13,175.0,175.1,3112.0,175.0,175.13,175.0,175.1,3112.0
2017-01-31 14:20:00,175.11,175.44,175.11,175.44,12744.0,175.11,175.44,175.11,175.44,12744.0
2017-01-31 14:25:00,175.41,175.52,175.38,175.52,12227.0,175.41,175.52,175.38,175.52,12227.0
2017-01-31 14:30:00,175.52,175.63,175.47,175.58,8177.0,175.52,175.63,175.47,175.58,8177.0
2017-01-31 14:35:00,175.57,175.89,175.57,175.87,11171.0,175.57,175.89,175.57,175.87,11171.0
2017-01-31 14:40:00,175.96,175.96,175.8,175.93,6800.0,175.96,175.96,175.8,175.93,6800.0
2017-01-31 14:45:00,175.92,176.18,175.91,176.13,12744.0,175.92,176.18,175.91,176.13,12744.0
2017-01-31 14:50:00,176.17,176.17,175.68,175.68,8166.0,176.17,176.17,175.68,175.68,8166.0
2017-01-31 14:55:00,175.67,175.81,175.67,175.7,7662.0,175.67,175.81,175.67,175.7,7662.0
2017-01-31 15:00:00,175.68,175.74,175.5,175.54,4070.0,175.68,175.74,175.5,175.54,4070.0
2017-01-31 15:05:00,175.57,175.77,175.57,175.58,7647.0,175.57,175.77,175.57,175.58,7647.0
2017-01-31 15:10:00,175.63,175.85,175.62,175.81,5411.0,175.63,175.85,175.62,175.81,5411.0
2017-01-31 15:15:00,175.84,175.89,175.74,175.82,5596.0,175.84,175.89,175.74,175.82,5596.0
2017-01-31 15:20:00,175.78,175.9,175.76,175.82,4093.0,175.78,175.9,175.76,175.82,4093.0
2017-01-31 15:25:00,175.83,175.86,175.63,175.73,5587.0,175.83,175.86,175.63,175.73,5587.0
2017-01-31 15:30:00,175.72,175.83,175.68,175.75,10454.0,175.72,175.83,175.68,175.75,10454.0
2017-01-31 15:35:00,175.76,175.77,175.55,175.6,17795.0,175.76,175.77,175.55,175.6,17795.0
2017-01-31 15:40:00,175.57,175.66,175.55,175.58,16730.0,175.57,175.66,175.55,175.58,16730.0
2017-01-31 15:45:00,175.55,175.64,175.49,175.52,18508.0,175.55,175.64,175.49,175.52,18508.0
2017-01-31 15:50:00,175.53,175.53,174.95,174.95,62545.0,175.53,175.53,174.95,174.95,62545.0
2017-01-31 15:55:00,174.95,175.42,174.79,175.06,160989.0,174.95,175.42,174.79,175.06,160989.0
2017-02-01 09:30:00,176.73,176.73,174.75,174.93,66770.0,176.73,176.73,174.75,174.93,66770.0
2017-02-01 09:35:00,175.0,175.41,174.83,175.33,21558.0,175.0,175.41,174.83,175.33,21558.0
2017-02-01 09:40:00,175.33,175.33,174.46,174.46,29301.0,175.33,175.33,174.46,174.46,29301.0
2017-02-01 09:45:00,174.4,174.54,174.09,174.35,21787.0,174.4,174.54,174.09,174.35,21787.0
2017-02-01 09:50:00,174.29,174.56,174.07,174.44,19497.0,174.29,174.56,174.07,174.44,19497.0
2017-02-01 09:55:00,174.47,174.55,173.82,173.82,16602.0,174.47,174.55,173.82,173.82,16602.0
2017-02-01 10:00:00,173.81,174.26,173.61,173.61,36822.0,173.81,174.26,173.61,173.61,36822.0
2017-02-01 10:05:00,173.72,173.76,173.4,173.45,13796.0,173.72,173.76,173.4,173.45,13796.0
2017-02-01 10:10:00,173.51,173.82,173.45,173.72,15503.0,173.51,173.82,173.45,173.72,15503.0
2017-02-01 10:15:00,173.67,173.95,173.64,173.72,7644.0,173.67,173.95,173.64,173.72,7644.0
2017-02-01 10:20:00,173.78,173.78,173.5,173.51,7662.0,173.78,173.78,173.5,173.51,7662.0
2017-02-01 10:25:00,173.56,173.6,173.42,173.52,12946.0,173.56,173.6,173.42,173.52,12946.0
2017-02-01 10:30:00,173.5,173.57,173.14,173.2,11216.0,173.5,173.57,173.14,173.2,11216.0
2017-02-01 10:35:00,173.2,173.2,172.62,172.69,20853.0,173.2,173.2,172.62,172.69,20853.0
2017-02-01 10:40:00,172.75,172.95,172.58,172.59,14754.0,172.75,172.95,172.58,172.59,14754.0
2017-02-01 10:45:00,172.6,172.78,172.55,172.78,11032.0,172.6,172.78,172.55,172.78,11032.0
2017-02-01 10:50:00,172.76,173.16,172.76,173.03,16115.0,172.76,173.16,172.76,173.03,16115.0
2017-02-01 10:55:00,173.08,173.09,172.87,172.96,11974.0,173.08,173.09,172.87,172.96,11974.0
2017-02-01 11:00:00,172.98,173.06,172.9,173.02,6693.0,172.98,173.06,172.9,173.02,6693.0
2017-02-01 11:05:00,173.02,173.2,172.95,173.2,7352.0,173.02,173.2,172.95,173.2,7352.0
2017-02-01 11:10:00,173.12,173.47,173.08,173.47,8900.0,173.12,173.47,173.08,173.47,8900.0
2017-02-01 11:15:00,173.51,173.51,173.24,173.49,7528.0,173.51,173.51,173.24,173.49,7528.0
2017-02-01 11:20:00,173.48,173.48,173.13,173.22,11845.0,173.48,173.48,173.13,173.22,11845.0
2017-02-01 11:25:00,173.19,173.32,173.08,173.18,9587.0,173.19,173.32,173.08,173.18,9587.0
2017-02-01 11:30:00,173.15,173.18,173.0,173.0,6770.0,173.15,173.18,173.0,173.0,6770.0
2017-02-01 11:35:00,172.99,173.19,172.96,173.19,12731.0,172.99,173.19,172.96,173.19,12731.0
2017-02-01 11:40:00,173.14,173.28,173.05,173.19,5140.0,173.14,173.28,173.05,173.19,5140.0
2017-02-01 11:45:00,173.22,173.22,172.95,173.0,6550.0,173.22,173.22,172.95,173.0,6550.0
2017-02-01 11:50:00,172.99,173.08,172.95,173.08,5465.0,172.99,173.08,172.95,173.08,5465.0
2017-02-01 11:55:00,173.03,173.1,172.98,173.01,3732.0,173.03,173.1,172.98,173.01,3732.0
2017-02-01 12:00:00,173.05,173.17,173.03,173.12,4000.0,173.05,173.17,173.03,173.12,4000.0
2017-02-01 12:05:00,173.13,173.19,173.09,173.15,4200.0,173.13,173.19,173.09,173.15,4200.0
2017-02-01 12:10:00,173.13,173.24,173.13,173.15,2400.0,173.13,173.24,173.13,173.15,2400.0
2017-02-01 12:15:00,173.21,173.37,173.21,173.3,3988.0,173.21,173.37,173.21,173.3,3988.0
2017-02-01 12:20:00,173.24,173.26,173.17,173.26,2172.0,173.24,173.26,173.17,173.26,2172.0
2017-02-01 12:25:00,173.28,173.33,173.23,173.25,1800.0,173.28,173.33,173.23,173.25,1800.0
2017-02-01 12:30:00,173.25,173.4,173.15,173.2,10167.0,173.25,173.4,173.15,173.2,10167.0
2017-02-01 12:35:00,173.16,173.19,173.07,173.18,2950.0,173.16,173.19,173.07,173.18,2950.0
2017-02-01 12:40:00,173.16,173.18,173.02,173.02,2800.0,173.16,173.18,173.02,173.02,2800.0
2017-02-01 12:45:00,173.01,173.05,172.89,172.92,13390.0,173.01,173.05,172.89,172.92,13390.0
2017-02-01 12:50:00,172.91,172.99,172.85,172.94,6678.0,172.91,172.99,172.85,172.94,6678.0
2017-02-01 12:55:00,172.98,173.06,172.98,173.05,2700.0,172.98,173.06,172.98,173.05,2700.0
2017-02-01 13:00:00,173.04,173.08,172.99,173.0,3281.0,173.04,173.08,172.99,173.0,3281.0
2017-02-01 13:05:00,173.04,173.04,172.88,173.04,5507.0,173.04,173.04,172.88,173.04,5507.0
2017-02-01 13:10:00,173.03,173.21,173.03,173.21,4681.0,173.03,173.21,173.03,173.21,4681.0
2017-02-01 13:15:00,173.19,173.22,173.12,173.14,2203.0,173.19,173.22,173.12,173.14,2203.0
2017-02-01 13:20:00,173.08,173.14,173.04,173.14,2553.0,173.08,173.14,173.04,173.14,2553.0
2017-02-01 13:25:00,173.06,173.09,172.92,173.06,5256.0,173.06,173.09,172.92,173.06,5256.0
2017-02-01 13:30:00,173.06,173.11,173.0,173.08,3706.0,173.06,173.11,173.0,173.08,3706.0
2017-02-01 13:35:00,173.07,173.08,172.93,172.97,4900.0,173.07,173.08,172.93,172.97,4900.0
2017-02-01 13:40:00,173.0,173.12,172.96,173.07,6029.0,173.0,173.12,172.96,173.07,6029.0
2017-02-01 13:45:00,173.04,173.35,173.01,173.31,13998.0,173.04,173.35,173.01,173.31,13998.0
2017-02-01 13:50:00,173.25,173.27,173.03,173.14,11400.0,173.25,173.27,173.03,173.14,11400.0
2017-02-01 13:55:00,173.09,173.38,173.08,173.37,8965.0,173.09,173.38,173.08,173.37,8965.0
2017-02-01 14:00:00,173.31,173.52,173.14,173.19,11450.0,173.31,173.52,173.14,173.19,11450.0
2017-02-01 14:05:00,173.26,173.43,173.21,173.27,6450.0,173.26,173.43,173.21,173.27,6450.0
2017-02-01 14:10:00,173.3,173.55,173.24,173.53,4159.0,173.3,173.55,173.24,173.53,4159.0
2017-02-01 14:15:00,173.54,173.57,173.32,173.41,14347.0,173.54,173.57,173.32,173.41,14347.0
2017-02-01 14:20:00,173.48,173.49,173.37,173.48,6300.0,173.48,173.49,173.37,173.48,6300.0
2017-02-01 14:25:00,173.49,173.6,173.44,173.44,4816.0,173.49,173.6,173.44,173.44,4816.0
2017-02-01 14:30:00,173.52,173.52,173.2,173.26,7737.0,173.52,173.52,173.2,173.26,7737.0
2017-02-01 14:35:00,173.29,173.33,173.19,173.29,6735.0,173.29,173.33,173.19,173.29,6735.0
2017-02-01 14:40:00,173.26,173.26,173.09,173.18,5995.0,173.26,173.26,173.09,173.18,5995.0
2017-02-01 14:45:00,173.18,173.27,173.12,173.23,7098.0,173.18,173.27,173.12,173.23,7098.0
2017-02-01 14:50:00,173.18,173.21,173.11,173.18,4572.0,173.18,173.21,173.11,173.18,4572.0
2017-02-01 14:55:00,173.2,173.24,173.12,173.19,7873.0,173.2,173.24,173.12,173.19,7873.0
2017-02-01 15:00:00,173.2,173.31,173.13,173.31,6553.0,173.2,173.31,173.13,173.31,6553.0
2017-02-01 15:05:00,173.34,173.5,173.25,173.4,12769.0,173.34,173.5,173.25,173.4,12769.0
2017-02-01 15:10:00,173.47,173.51,173.4,173.43,5837.0,173.47,173.51,173.4,173.43,5837.0
2017-02-01 15:15:00,173.48,173.52,173.3,173.3,5344.0,173.48,173.52,173.3,173.3,5344.0
2017-02-01 15:20:00,173.34,173.54,173.31,173.51,9256.0,173.34,173.54,173.31,173.51,9256.0
2017-02-01 15:25:00,173.55,173.67,173.53,173.66,9191.0,173.55,173.67,173.53,173.66,9191.0
2017-02-01 15:30:00,173.67,173.69,173.59,173.63,6645.0,173.67,173.69,173.59,173.63,6645.0
2017-02-01 15:35:00,173.65,173.78,173.62,173.68,20966.0,173.65,173.78,173.62,173.68,20966.0
2017-02-01 15:40:00,173.68,173.68,173.57,173.57,27435.0,173.68,173.68,173.57,173.57,27435.0
2017-02-01 15:45:00,173.6,173.7,173.56,173.69,18161.0,173.6,173.7,173.56,173.69,18161.0
2017-02-01 15:50:00,173.69,174.02,173.68,174.01,57272.0,173.69,174.02,173.68,174.01,57272.0
2017-02-01 15:55:00,174.01,174.12,173.77,173.85,70657.0,174.01,174.12,173.77,173.85,70657.0
2017-02-02 09:30:00,173.51,173.8,172.46,172.67,44894.0,173.51,173.8,172.46,172.67,44894.0
2017-02-02 09:35:00,172.72,173.15,172.46,173.15,11580.0,172.72,173.15,172.46,173.15,11580.0
2017-02-02 09:40:00,173.11,173.17,172.86,173.12,20294.0,173.11,173.17,172.86,173.12,20294.0
2017-02-02 09:45:00,173.0,173.82,173.0,173.82,15546.0,173.0,173.82,173.0,173.82,15546.0
2017-02-02 09:50:00,173.72,174.42,173.72,174.42,26154.0,173.72,174.42,173.72,174.42,26154.0
2017-02-02 09:55:00,174.39,175.0,174.39,174.86,17986.0,174.39,175.0,174.39,174.86,17986.0
2017-02-02 10:00:00,174.88,175.18,174.76,175.0,26159.0,174.88,175.18,174.76,175.0,26159.0
2017-02-02 10:05:00,175.04,175.17,174.6,174.61,36689.0,175.04,175.17,174.6,174.61,36689.0
2017-02-02 10:10:00,174.59,174.69,174.04,174.04,21283.0,174.59,174.69,174.04,174.04,21283.0
2017-02-02 10:15:00,174.06,174.26,174.03,174.06,8273.0,174.06,174.26,174.03,174.06,8273.0
2017-02-02 10:20:00,174.03,174.5,173.63,174.42,24905.0,174.03,174.5,173.63,174.42,24905.0
2017-02-02 10:25:00,174.39,174.54,174.02,174.02,3705.0,174.39,174.54,174.02,174.02,3705.0
2017-02-02 10:30:00,174.1,174.77,174.09,174.64,11808.0,174.1,174.77,174.09,174.64,11808.0
2017-02-02 10:35:00,174.6,174.77,174.27,174.29,4540.0,174.6,174.77,174.27,174.29,4540.0
2017-02-02 10:40:00,174.34,174.34,174.2,174.31,5764.0,174.34,174.34,174.2,174.31,5764.0
2017-02-02 10:45:00,174.31,174.31,173.85,174.3,12030.0,174.31,174.31,173.85,174.3,12030.0
2017-02-02 10:50:00,174.3,174.68,174.3,174.4,15833.0,174.3,174.68,174.3,174.4,15833.0
2017-02-02 10:55:00,174.42,174.64,174.36,174.56,5728.0,174.42,174.64,174.36,174.56,5728.0
2017-02-02 11:00:00,174.57,174.76,174.55,174.58,7298.0,174.57,174.76,174.55,174.58,7298.0
2017-02-02 11:05:00,174.52,174.71,174.36,174.57,9509.0,174.52,174.71,174.36,174.57,9509.0
2017-02-02 11:10:00,174.64,174.7,174.38,174.55,8530.0,174.64,174.7,174.38,174.55,8530.0
2017-02-02 11:15:00,174.55,174.67,174.47,174.62,9014.0,174.55,174.67,174.47,174.62,9014.0
2017-02-02 11:20:00,174.61,174.68,174.5,174.5,6079.0,174.61,174.68,174.5,174.5,6079.0
2017-02-02 11:25:00,174.51,174.6,174.3,174.3,5900.0,174.51,174.6,174.3,174.3,5900.0
2017-02-02 11:30:00,174.33,174.36,174.3,174.3,7700.0,174.33,174.36,174.3,174.3,7700.0
2017-02-02 11:35:00,174.31,174.47,174.31,174.33,3600.0,174.31,174.47,174.31,174.33,3600.0
2017-02-02 11:40:00,174.33,174.37,174.25,174.25,6346.0,174.33,174.37,174.25,174.25,6346.0
2017-02-02 11:45:00,174.17,174.2,173.9,173.9,6543.0,174.17,174.2,173.9,173.9,6543.0
2017-02-02 11:50:00,173.9,173.9,173.62,173.77,6964.0,173.9,173.9,173.62,173.77,6964.0
2017-02-02 11:55:00,173.77,174.03,173.76,174.03,14974.0,173.77,174.03,173.76,174.03,14974.0
2017-02-02 12:00:00,174.06,174.11,173.82,174.05,11300.0,174.06,174.11,173.82,174.05,11300.0
2017-02-02 12:05:00,174.04,174.04,173.91,174.0,5619.0,174.04,174.04,173.91,174.0,5619.0
2017-02-02 12:10:00,173.87,174.0,173.8,173.97,6350.0,173.87,174.0,173.8,173.97,6350.0
2017-02-02 12:15:00,173.92,173.96,173.77,173.92,8148.0,173.92,173.96,173.77,173.92,8148.0
2017-02-02 12:20:00,173.89,174.0,173.8,173.8,3050.0,173.89,174.0,173.8,173.8,3050.0
2017-02-02 12:25:00,173.74,173.8,173.65,173.71,9049.0,173.74,173.8,173.65,173.71,9049.0
2017-02-02 12:30:00,173.72,173.81,173.63,173.76,32738.0,173.72,173.81,173.63,173.76,32738.0
2017-02-02 12:35:00,173.75,173.8,173.55,173.61,2107.0,173.75,173.8,173.55,173.61,2107.0
2017-02-02 12:40:00,173.54,173.54,173.35,173.35,7894.0,173.54,173.54,173.35,173.35,7894.0
2017-02-02 12:45:00,173.31,173.53,173.31,173.47,5470.0,173.31,173.53,173.31,173.47,5470.0
2017-02-02 12:50:00,173.58,173.58,173.29,173.31,3994.0,173.58,173.58,173.29,173.31,3994.0
2017-02-02 12:55:00,173.33,173.42,173.31,173.39,2134.0,173.33,173.42,173.31,173.39,2134.0
2017-02-02 13:00:00,173.38,173.5,173.29,173.5,5957.0,173.38,173.5,173.29,173.5,5957.0
2017-02-02 13:05:00,173.51,173.64,173.49,173.62,5099.0,173.51,173.64,173.49,173.62,5099.0
2017-02-02 13:10:00,173.65,173.65,173.56,173.64,2200.0,173.65,173.65,173.56,173.64,2200.0
2017-02-02 13:15:00,173.71,173.72,173.61,173.61,1000.0,173.71,173.72,173.61,173.61,1000.0
2017-02-02 13:20:00,173.51,173.66,173.51,173.56,3831.0,173.51,173.66,173.51,173.56,3831.0
2017-02-02 13:25:00,173.6,173.6,173.42,173.53,10443.0,173.6,173.6,173.42,173.53,10443.0
2017-02-02 13:30:00,173.51,173.57,173.42,173.57,1501.0,173.51,173.57,173.42,173.57,1501.0
2017-02-02 13:35:00,173.6,173.72,173.54,173.68,3549.0,173.6,173.72,173.54,173.68,3549.0
2017-02-02 13:40:00,173.72,173.96,173.72,173.94,3900.0,173.72,173.96,173.72,173.94,3900.0
2017-02-02 13:45:00,173.93,173.99,173.75,173.85,3570.0,173.93,173.99,173.75,173.85,3570.0
2017-02-02 13:50:00,173.79,173.82,173.7,173.76,4700.0,173.79,173.82,173.7,173.76,4700.0
2017-02-02 13:55:00,173.78,173.79,173.64,173.64,2800.0,173.78,173.79,173.64,173.64,2800.0
2017-02-02 14:00:00,173.68,173.69,173.52,173.66,3563.0,173.68,173.69,173.52,173.66,3563.0
2017-02-02 14:05:00,173.66,173.72,173.56,173.61,3691.0,173.66,173.72,173.56,173.61,3691.0
2017-02-02 14:10:00,173.55,173.61,173.42,173.55,5009.0,173.55,173.61,173.42,173.55,5009.0
2017-02-02 14:15:00,173.61,173.61,173.48,173.48,4541.0,173.61,173.61,173.48,173.48,4541.0
2017-02-02 14:20:00,173.54,173.58,173.42,173.52,7174.0,173.54,173.58,173.42,173.52,7174.0
2017-02-02 14:25:00,173.53,173.58,173.49,173.53,5950.0,173.53,173.58,173.49,173.53,5950.0
2017-02-02 14:30:00,173.5,173.55,173.46,173.54,7296.0,173.5,173.55,173.46,173.54,7296.0
2017-02-02 14:35:00,173.56,173.61,173.49,173.56,4424.0,173.56,173.61,173.49,173.56,4424.0
2017-02-02 14:40:00,173.54,173.64,173.46,173.64,6307.0,173.54,173.64,173.46,173.64,6307.0
2017-02-02 14:45:00,173.61,173.7,173.37,173.39,2443.0,173.61,173.7,173.37,173.39,2443.0
2017-02-02 14:50:00,173.45,173.65,173.43,173.57,3663.0,173.45,173.65,173.43,173.57,3663.0
2017-02-02 14:55:00,173.6,173.6,173.41,173.43,4424.0,173.6,173.6,173.41,173.43,4424.0
2017-02-02 15:00:00,173.46,173.61,173.43,173.57,5653.0,173.46,173.61,173.43,173.57,5653.0
2017-02-02 15:05:00,173.61,173.67,173.59,173.64,5343.0,173.61,173.67,173.59,173.64,5343.0
2017-02-02 15:10:00,173.69,173.76,173.6,173.65,2948.0,173.69,173.76,173.6,173.65,2948.0
2017-02-02 15:15:00,173.64,173.74,173.57,173.67,4552.0,173.64,173.74,173.57,173.67,4552.0
2017-02-02 15:20:00,173.65,173.7,173.52,173.52,5011.0,173.65,173.7,173.52,173.52,5011.0
2017-02-02 15:25:00,173.48,173.57,173.45,173.57,9815.0,173.48,173.57,173.45,173.57,9815.0
2017-02-02 15:30:00,173.47,173.63,173.47,173.63,7684.0,173.47,173.63,173.47,173.63,7684.0
2017-02-02 15:35:00,173.6,173.62,173.43,173.46,4400.0,173.6,173.62,173.43,173.46,4400.0
2017-02-02 15:40:00,173.4,173.53,173.4,173.43,7660.0,173.4,173.53,173.4,173.43,7660.0
2017-02-02 15:45:00,173.48,173.54,173.4,173.4,9661.0,173.48,173.54,173.4,173.4,9661.0
2017-02-02 15:50:00,173.43,173.51,173.32,173.44,20356.0,173.43,173.51,173.32,173.44,20356.0
2017-02-02 15:55:00,173.43,173.47,173.27,173.3,34642.0,173.43,173.47,173.27,173.3,34642.0
2017-02-03 09:30:00,174.96,175.0,173.56,174.15,71354.0,174.96,175.0,173.56,174.15,71354.0
2017-02-03 09:35:00,174.09,174.38,173.63,174.29,29656.0,174.09,174.38,173.63,174.29,29656.0
2017-02-03 09:40:00,174.27,174.7,174.14,174.56,26619.0,174.27,174.7,174.14,174.56,26619.0
2017-02-03 09:45:00,174.49,174.51,174.09,174.12,9164.0,174.49,174.51,174.09,174.12,9164.0
2017-02-03 09:50:00,174.13,174.18,173.7,173.85,17787.0,174.13,174.18,173.7,173.85,17787.0
2017-02-03 09:55:00,173.91,174.12,173.91,174.05,7235.0,173.91,174.12,173.91,174.05,7235.0
2017-02-03 10:00:00,174.1,174.31,174.01,174.25,13584.0,174.1,174.31,174.01,174.25,13584.0
2017-02-03 10:05:00,174.17,174.34,174.13,174.31,13503.0,174.17,174.34,174.13,174.31,13503.0
2017-02-03 10:10:00,174.35,174.68,174.23,174.68,26050.0,174.35,174.68,174.23,174.68,26050.0
2017-02-03 10:15:00,174.61,174.61,174.29,174.45,7684.0,174.61,174.61,174.29,174.45,7684.0
2017-02-03 10:20:00,174.35,174.56,174.28,174.44,7384.0,174.35,174.56,174.28,174.44,7384.0
2017-02-03 10:25:00,174.47,174.73,174.35,174.45,19917.0,174.47,174.73,174.35,174.45,19917.0
2017-02-03 10:30:00,174.5,174.63,174.46,174.63,7611.0,174.5,174.63,174.46,174.63,7611.0
2017-02-03 10:35:00,174.62,174.87,174.58,174.7,21558.0,174.62,174.87,174.58,174.7,21558.0
2017-02-03 10:40:00,174.64,174.9,174.64,174.89,13203.0,174.64,174.9,174.64,174.89,13203.0
2017-02-03 10:45:00,174.87,174.9,174.72,174.9,11691.0,174.87,174.9,174.72,174.9,11691.0
2017-02-03 10:50:00,174.9,174.9,174.8,174.82,6300.0,174.9,174.9,174.8,174.82,6300.0
2017-02-03 10:55:00,174.86,174.89,174.63,174.69,12799.0,174.86,174.89,174.63,174.69,12799.0
2017-02-03 11:00:00,174.66,174.85,174.65,174.85,11367.0,174.66,174.85,174.65,174.85,11367.0
2017-02-03 11:05:00,174.81,174.83,174.65,174.74,6387.0,174.81,174.83,174.65,174.74,6387.0
2017-02-03 11:10:00,174.74,174.83,174.67,174.77,7685.0,174.74,174.83,174.67,174.77,7685.0
2017-02-03 11:15:00,174.74,174.84,174.65,174.84,4549.0,174.74,174.84,174.65,174.84,4549.0
2017-02-03 11:20:00,174.83,174.91,174.66,174.67,17200.0,174.83,174.91,174.66,174.67,17200.0
2017-02-03 11:25:00,174.63,174.82,174.62,174.75,8158.0,174.63,174.82,174.62,174.75,8158.0
2017-02-03 11:30:00,174.76,174.76,174.62,174.71,6242.0,174.76,174.76,174.62,174.71,6242.0
2017-02-03 11:35:00,174.71,174.82,174.64,174.79,11000.0,174.71,174.82,174.64,174.79,11000.0
2017-02-03 11:40:00,174.78,174.86,174.77,174.82,9166.0,174.78,174.86,174.77,174.82,9166.0
2017-02-03 11:45:00,174.83,174.85,174.76,174.84,2712.0,174.83,174.85,174.76,174.84,2712.0
2017-02-03 11:50:00,174.85,175.13,174.85,175.04,23207.0,174.85,175.13,174.85,175.04,23207.0
2017-02-03 11:55:00,175.02,175.18,174.98,175.06,20273.0,175.02,175.18,174.98,175.06,20273.0
2017-02-03 12:00:00,175.05,175.19,174.99,175.17,6700.0,175.05,175.19,174.99,175.17,6700.0
2017-02-03 12:05:00,175.11,175.41,175.11,175.35,15475.0,175.11,175.41,175.11,175.35,15475.0
2017-02-03 12:10:00,175.33,175.38,175.22,175.3,8940.0,175.33,175.38,175.22,175.3,8940.0
2017-02-03 12:15:00,175.3,175.45,175.24,175.39,8733.0,175.3,175.45,175.24,175.39,8733.0
2017-02-03 12:20:00,175.32,175.43,175.28,175.41,7366.0,175.32,175.43,175.28,175.41,7366.0
2017-02-03 12:25:00,175.41,175.64,175.41,175.6,22414.0,175.41,175.64,175.41,175.6,22414.0
2017-02-03 12:30:00,175.59,175.85,175.34,175.43,27357.0,175.59,175.85,175.34,175.43,27357.0
2017-02-03 12:35:00,175.38,175.9,175.31,175.81,29029.0,175.38,175.9,175.31,175.81,29029.0
2017-02-03 12:40:00,175.81,176.08,175.65,176.0,35004.0,175.81,176.08,175.65,176.0,35004.0
2017-02-03 12:45:00,176.03,176.04,175.86,175.86,8980.0,176.03,176.04,175.86,175.86,8980.0
2017-02-03 12:50:00,175.86,176.02,175.75,176.0,29725.0,175.86,176.02,175.75,176.0,29725.0
2017-02-03 12:55:00,175.99,176.22,175.9,176.12,16963.0,175.99,176.22,175.9,176.12,16963.0
2017-02-03 13:00:00,176.14,176.14,175.81,175.95,22469.0,176.14,176.14,175.81,175.95,22469.0
2017-02-03 13:05:00,175.89,175.99,175.82,175.93,15527.0,175.89,175.99,175.82,175.93,15527.0
2017-02-03 13:10:00,175.89,176.05,175.85,175.98,13355.0,175.89,176.05,175.85,175.98,13355.0
2017-02-03 13:15:00,175.94,176.1,175.92,175.95,10513.0,175.94,176.1,175.92,175.95,10513.0
2017-02-03 13:20:00,175.96,176.0,175.88,175.99,7894.0,175.96,176.0,175.88,175.99,7894.0
2017-02-03 13:25:00,175.99,176.21,175.93,176.15,14238.0,175.99,176.21,175.93,176.15,14238.0
2017-02-03 13:30:00,176.15,176.53,176.14,176.37,20647.0,176.15,176.53,176.14,176.37,20647.0
2017-02-03 13:35:00,176.43,176.44,176.1,176.1,6210.0,176.43,176.44,176.1,176.1,6210.0
2017-02-03 13:40:00,176.12,176.24,176.0,176.11,6850.0,176.12,176.24,176.0,176.11,6850.0
2017-02-03 13:45:00,176.12,176.12,175.87,175.94,11976.0,176.12,176.12,175.87,175.94,11976.0
2017-02-03 13:50:00,175.95,176.55,175.95,176.55,25704.0,175.95,176.55,175.95,176.55,25704.0
2017-02-03 13:55:00,176.54,176.59,176.36,176.36,20987.0,176.54,176.59,176.36,176.36,20987.0
2017-02-03 14:00:00,176.36,176.36,175.97,176.05,12475.0,176.36,176.36,175.97,176.05,12475.0
2017-02-03 14:05:00,176.04,176.05,175.8,175.83,16834.0,176.04,176.05,175.8,175.83,16834.0
2017-02-03 14:10:00,175.85,176.09,175.8,176.04,7592.0,175.85,176.09,175.8,176.04,7592.0
2017-02-03 14:15:00,176.01,176.03,175.86,175.92,8300.0,176.01,176.03,175.86,175.92,8300.0
2017-02-03 14:20:00,175.8,175.98,175.76,175.94,7123.0,175.8,175.98,175.76,175.94,7123.0
2017-02-03 14:25:00,175.94,175.99,175.89,175.9,8882.0,175.94,175.99,175.89,175.9,8882.0
2017-02-03 14:30:00,175.91,176.34,175.87,176.34,13446.0,175.91,176.34,175.87,176.34,13446.0
2017-02-03 14:35:00,176.32,176.32,176.04,176.04,10734.0,176.32,176.32,176.04,176.04,10734.0
2017-02-03 14:40:00,176.04,176.05,175.86,175.92,4766.0,176.04,176.05,175.86,175.92,4766.0
2017-02-03 14:45:00,175.9,176.16,175.88,176.16,4353.0,175.9,176.16,175.88,176.16,4353.0
2017-02-03 14:50:00,176.09,176.09,175.94,175.96,6924.0,176.09,176.09,175.94,175.96,6924.0
2017-02-03 14:55:00,175.97,175.98,175.82,175.89,4904.0,175.97,175.98,175.82,175.89,4904.0
2017-02-03 15:00:00,175.85,175.86,175.32,175.38,14382.0,175.85,175.86,175.32,175.38,14382.0
2017-02-03 15:05:00,175.43,175.49,174.91,175.29,44371.0,175.43,175.49,174.91,175.29,44371.0
2017-02-03 15:10:00,175.32,175.36,175.21,175.36,4614.0,175.32,175.36,175.21,175.36,4614.0
2017-02-03 15:15:00,175.3,175.52,175.3,175.46,6588.0,175.3,175.52,175.3,175.46,6588.0
2017-02-03 15:20:00,175.51,175.63,175.46,175.48,13800.0,175.51,175.63,175.46,175.48,13800.0
2017-02-03 15:25:00,175.51,175.51,175.45,175.48,7914.0,175.51,175.51,175.45,175.48,7914.0
2017-02-03 15:30:00,175.46,175.71,175.42,175.49,33991.0,175.46,175.71,175.42,175.49,33991.0
2017-02-03 15:35:00,175.37,175.44,175.25,175.29,11645.0,175.37,175.44,175.25,175.29,11645.0
2017-02-03 15:40:00,175.28,175.29,175.03,175.14,18279.0,175.28,175.29,175.03,175.14,18279.0
2017-02-03 15:45:00,175.14,175.35,175.12,175.28,17190.0,175.14,175.35,175.12,175.28,17190.0
2017-02-03 15:50:00,175.26,175.28,175.1,175.13,33951.0,175.26,175.28,175.1,175.13,33951.0
2017-02-03 15:55:00,175.15,175.24,174.99,175.2,71955.0,175.15,175.24,174.99,175.2,71955.0
2017-02-06 09:30:00,175.79,177.25,175.15,176.94,77258.0,175.79,177.25,175.15,176.94,77258.0
2017-02-06 09:35:00,177.17,177.6,176.32,177.6,43943.0,177.17,177.6,176.32,177.6,43943.0
2017-02-06 09:40:00,177.59,177.89,177.37,177.65,47963.0,177.59,177.89,177.37,177.65,47963.0
2017-02-06 09:45:00,177.6,177.7,177.05,177.4,42582.0,177.6,177.7,177.05,177.4,42582.0
2017-02-06 09:50:00,177.35,177.62,177.14,177.52,33815.0,177.35,177.62,177.14,177.52,33815.0
2017-02-06 09:55:00,177.51,177.81,177.15,177.5,30964.0,177.51,177.81,177.15,177.5,30964.0
2017-02-06 10:00:00,177.45,177.45,176.74,176.99,33091.0,177.45,177.45,176.74,176.99,33091.0
2017-02-06 10:05:00,177.02,177.15,176.42,177.06,28645.0,177.02,177.15,176.42,177.06,28645.0
2017-02-06 10:10:00,177.11,177.8,177.0,177.71,20541.0,177.11,177.8,177.0,177.71,20541.0
2017-02-06 10:15:00,177.79,178.2,177.7,177.84,41183.0,177.79,178.2,177.7,177.84,41183.0
2017-02-06 10:20:00,177.81,178.33,177.78,178.29,35340.0,177.81,178.33,177.78,178.29,35340.0
2017-02-06 10:25:00,178.28,178.57,178.21,178.21,48452.0,178.28,178.57,178.21,178.21,48452.0
2017-02-06 10:30:00,178.25,178.49,177.94,178.32,12976.0,178.25,178.49,177.94,178.32,12976.0
2017-02-06 10:35:00,178.32,178.67,178.24,178.64,27464.0,178.32,178.67,178.24,178.64,27464.0
2017-02-06 10:40:00,178.63,178.96,178.51,178.94,31038.0,178.63,178.96,178.51,178.94,31038.0
2017-02-06 10:45:00,178.91,179.08,178.69,178.76,29390.0,178.91,179.08,178.69,178.76,29390.0
2017-02-06 10:50:00,178.81,178.86,178.53,178.58,16020.0,178.81,178.86,178.53,178.58,16020.0
2017-02-06 10:55:00,178.65,178.65,178.02,178.24,24241.0,178.65,178.65,178.02,178.24,24241.0
2017-02-06 11:00:00,178.24,178.24,177.74,178.03,21634.0,178.24,178.24,177.74,178.03,21634.0
2017-02-06 11:05:00,178.04,178.23,177.8,177.92,20306.0,178.04,178.23,177.8,177.92,20306.0
2017-02-06 11:10:00,177.91,178.23,177.87,178.23,16501.0,177.91,178.23,177.87,178.23,16501.0
2017-02-06 11:15:00,178.21,178.38,178.04,178.14,11331.0,178.21,178.38,178.04,178.14,11331.0
2017-02-06 11:20:00,178.19,178.26,178.08,178.2,9423.0,178.19,178.26,178.08,178.2,9423.0
2017-02-06 11:25:00,178.21,178.87,178.21,178.83,23985.0,178.21,178.87,178.21,178.83,23985.0
2017-02-06 11:30:00,178.84,178.85,178.65,178.83,16185.0,178.84,178.85,178.65,178.83,16185.0
2017-02-06 11:35:00,178.76,178.81,178.43,178.62,15124.0,178.76,178.81,178.43,178.62,15124.0
2017-02-06 11:40:00,178.71,178.71,178.32,178.44,8580.0,178.71,178.71,178.32,178.44,8580.0
2017-02-06 11:45:00,178.44,178.46,178.08,178.08,14863.0,178.44,178.46,178.08,178.08,14863.0
2017-02-06 11:50:00,178.11,178.25,178.1,178.17,8194.0,178.11,178.25,178.1,178.17,8194.0
2017-02-06 11:55:00,178.19,178.34,178.12,178.34,4600.0,178.19,178.34,178.12,178.34,4600.0
2017-02-06 12:00:00,178.35,178.7,178.28,178.59,13639.0,178.35,178.7,178.28,178.59,13639.0
2017-02-06 12:05:00,178.62,178.8,178.4,178.68,23157.0,178.62,178.8,178.4,178.68,23157.0
2017-02-06 12:10:00,178.7,178.75,178.52,178.59,12246.0,178.7,178.75,178.52,178.59,12246.0
2017-02-06 12:15:00,178.59,178.59,178.49,178.56,4200.0,178.59,178.59,178.49,178.56,4200.0
2017-02-06 12:20:00,178.55,178.73,178.55,178.69,6791.0,178.55,178.73,178.55,178.69,6791.0
2017-02-06 12:25:00,178.64,178.8,178.63,178.8,10657.0,178.64,178.8,178.63,178.8,10657.0
2017-02-06 12:30:00,178.8,178.81,178.4,178.47,6335.0,178.8,178.81,178.4,178.47,6335.0
2017-02-06 12:35:00,178.51,178.81,178.47,178.81,7014.0,178.51,178.81,178.47,178.81,7014.0
2017-02-06 12:40:00,178.82,178.85,178.5,178.54,13620.0,178.82,178.85,178.5,178.54,13620.0
2017-02-06 12:45:00,178.55,178.66,178.44,178.45,15534.0,178.55,178.66,178.44,178.45,15534.0
2017-02-06 12:50:00,178.48,178.55,178.14,178.2,7148.0,178.48,178.55,178.14,178.2,7148.0
2017-02-06 12:55:00,178.18,178.19,177.93,178.0,14038.0,178.18,178.19,177.93,178.0,14038.0
2017-02-06 13:00:00,177.99,178.08,177.89,178.08,7300.0,177.99,178.08,177.89,178.08,7300.0
2017-02-06 13:05:00,178.08,178.33,178.01,178.31,6371.0,178.08,178.33,178.01,178.31,6371.0
2017-02-06 13:10:00,178.29,178.29,177.88,177.88,4514.0,178.29,178.29,177.88,177.88,4514.0
2017-02-06 13:15:00,177.97,178.01,177.91,177.97,3766.0,177.97,178.01,177.91,177.97,3766.0
2017-02-06 13:20:00,178.01,178.07,177.92,178.02,4097.0,178.01,178.07,177.92,178.02,4097.0
2017-02-06 13:25:00,177.99,178.16,177.88,178.09,9497.0,177.99,178.16,177.88,178.09,9497.0
2017-02-06 13:30:00,178.16,178.32,178.1,178.28,4600.0,178.16,178.32,178.1,178.28,4600.0
2017-02-06 13:35:00,178.24,178.36,178.08,178.08,11012.0,178.24,178.36,178.08,178.08,11012.0
2017-02-06 13:40:00,178.09,178.16,177.81,178.01,16480.0,178.09,178.16,177.81,178.01,16480.0
2017-02-06 13:45:00,178.07,178.11,178.0,178.11,4436.0,178.07,178.11,178.0,178.11,4436.0
2017-02-06 13:50:00,178.1,178.18,178.05,178.14,5470.0,178.1,178.18,178.05,178.14,5470.0
2017-02-06 13:55:00,178.21,178.21,177.99,178.05,4700.0,178.21,178.21,177.99,178.05,4700.0
2017-02-06 14:00:00,178.03,178.08,177.89,177.89,4495.0,178.03,178.08,177.89,177.89,4495.0
2017-02-06 14:05:00,177.92,177.92,177.71,177.71,10430.0,177.92,177.92,177.71,177.71,10430.0
2017-02-06 14:10:00,177.77,177.78,177.41,177.44,10548.0,177.77,177.78,177.41,177.44,10548.0
2017-02-06 14:15:00,177.46,177.59,177.29,177.31,15499.0,177.46,177.59,177.29,177.31,15499.0
2017-02-06 14:20:00,177.35,177.4,177.16,177.36,10041.0,177.35,177.4,177.16,177.36,10041.0
2017-02-06 14:25:00,177.36,177.76,177.32,177.59,12813.0,177.36,177.76,177.32,177.59,12813.0
2017-02-06 14:30:00,177.59,177.66,177.5,177.5,2878.0,177.59,177.66,177.5,177.5,2878.0
2017-02-06 14:35:00,177.56,177.6,177.46,177.49,5214.0,177.56,177.6,177.46,177.49,5214.0
2017-02-06 14:40:00,177.5,177.64,177.42,177.64,8878.0,177.5,177.64,177.42,177.64,8878.0
2017-02-06 14:45:00,177.64,177.71,177.57,177.59,3442.0,177.64,177.71,177.57,177.59,3442.0
2017-02-06 14:50:00,177.54,177.74,177.54,177.61,5465.0,177.54,177.74,177.54,177.61,5465.0
2017-02-06 14:55:00,177.58,177.68,177.48,177.48,6000.0,177.58,177.68,177.48,177.48,6000.0
2017-02-06 15:00:00,177.5,177.65,177.5,177.59,7032.0,177.5,177.65,177.5,177.59,7032.0
2017-02-06 15:05:00,177.6,177.77,177.56,177.74,11900.0,177.6,177.77,177.56,177.74,11900.0
2017-02-06 15:10:00,177.74,177.74,177.55,177.55,6515.0,177.74,177.74,177.55,177.55,6515.0
2017-02-06 15:15:00,177.56,177.77,177.54,177.76,6805.0,177.56,177.77,177.54,177.76,6805.0
2017-02-06 15:20:00,177.71,177.79,177.58,177.75,20665.0,177.71,177.79,177.58,177.75,20665.0
2017-02-06 15:25:00,177.75,177.86,177.74,177.8,9815.0,177.75,177.86,177.74,177.8,9815.0
2017-02-06 15:30:00,177.79,177.88,177.77,177.84,8100.0,177.79,177.88,177.77,177.84,8100.0
2017-02-06 15:35:00,177.84,177.9,177.68,177.9,15269.0,177.84,177.9,177.68,177.9,15269.0
2017-02-06 15:40:00,177.92,178.0,177.84,177.84,18791.0,177.92,178.0,177.84,177.84,18791.0
2017-02-06 15:45:00,177.85,177.91,177.68,177.7,26460.0,177.85,177.91,177.68,177.7,26460.0
2017-02-06 15:50:00,177.75,177.82,177.68,177.74,19314.0,177.75,177.82,177.68,177.74,19314.0
2017-02-06 15:55:00,177.7,177.92,177.68,177.81,50649.0,177.7,177.92,177.68,177.81,50649.0
2017-02-07 09:30:00,179.58,179.6,178.21,178.23,75466.0,179.58,179.6,178.21,178.23,75466.0
2017-02-07 09:35:00,178.6,179.19,178.33,178.84,43733.0,178.6,179.19,178.33,178.84,43733.0
2017-02-07 09:40:00,178.95,179.1,178.25,178.52,44611.0,178.95,179.1,178.25,178.52,44611.0
2017-02-07 09:45:00,178.48,178.53,178.08,178.5,33145.0,178.48,178.53,178.08,178.5,33145.0
2017-02-07 09:50:00,178.56,178.57,177.02,177.37,71896.0,178.56,178.57,177.02,177.37,71896.0
2017-02-07 09:55:00,177.35,177.56,177.14,177.32,18763.0,177.35,177.56,177.14,177.32,18763.0
2017-02-07 10:00:00,177.32,177.45,176.96,177.0,25341.0,177.32,177.45,176.96,177.0,25341.0
2017-02-07 10:05:00,177.06,177.57,177.04,177.23,16817.0,177.06,177.57,177.04,177.23,16817.0
2017-02-07 10:10:00,177.24,177.35,177.02,177.06,12608.0,177.24,177.35,177.02,177.06,12608.0
2017-02-07 10:15:00,177.06,177.2,177.01,177.12,17377.0,177.06,177.2,177.01,177.12,17377.0
2017-02-07 10:20:00,177.12,177.22,177.1,177.18,25000.0,177.12,177.22,177.1,177.18,25000.0
2017-02-07 10:25:00,177.2,177.42,176.9,177.0,27130.0,177.2,177.42,176.9,177.0,27130.0
2017-02-07 10:30:00,176.97,177.15,176.76,176.89,18774.0,176.97,177.15,176.76,176.89,18774.0
2017-02-07 10:35:00,176.96,177.28,176.84,177.25,11636.0,176.96,177.28,176.84,177.25,11636.0
2017-02-07 10:40:00,177.3,177.33,176.92,177.1,11180.0,177.3,177.33,176.92,177.1,11180.0
2017-02-07 10:45:00,177.1,177.42,177.1,177.32,9450.0,177.1,177.42,177.1,177.32,9450.0
2017-02-07 10:50:00,177.29,177.44,177.14,177.44,12925.0,177.29,177.44,177.14,177.44,12925.0
2017-02-07 10:55:00,177.47,177.55,177.28,177.33,26509.0,177.47,177.55,177.28,177.33,26509.0
2017-02-07 11:00:00,177.34,177.38,177.14,177.38,11904.0,177.34,177.38,177.14,177.38,11904.0
2017-02-07 11:05:00,177.29,177.35,176.93,176.93,16063.0,177.29,177.35,176.93,176.93,16063.0
2017-02-07 11:10:00,176.86,177.05,176.75,176.9,19894.0,176.86,177.05,176.75,176.9,19894.0
2017-02-07 11:15:00,176.83,177.26,176.83,177.16,13401.0,176.83,177.26,176.83,177.16,13401.0
2017-02-07 11:20:00,177.16,177.3,177.03,177.1,11097.0,177.16,177.3,177.03,177.1,11097.0
2017-02-07 11:25:00,177.1,177.37,177.0,177.37,8322.0,177.1,177.37,177.0,177.37,8322.0
2017-02-07 11:30:00,177.33,177.39,177.22,177.39,7668.0,177.33,177.39,177.22,177.39,7668.0
2017-02-07 11:35:00,177.32,177.51,177.3,177.49,10545.0,177.32,177.51,177.3,177.49,10545.0
2017-02-07 11:40:00,177.53,177.53,177.12,177.14,8715.0,177.53,177.53,177.12,177.14,8715.0
2017-02-07 11:45:00,177.21,177.29,177.1,177.29,11872.0,177.21,177.29,177.1,177.29,11872.0
2017-02-07 11:50:00,177.28,177.49,177.28,177.41,5475.0,177.28,177.49,177.28,177.41,5475.0
2017-02-07 11:55:00,177.49,177.72,177.39,177.68,13431.0,177.49,177.72,177.39,177.68,13431.0
2017-02-07 12:00:00,177.67,177.88,177.65,177.88,18247.0,177.67,177.88,177.65,177.88,18247.0
2017-02-07 12:05:00,177.89,177.89,177.66,177.86,7050.0,177.89,177.89,177.66,177.86,7050.0
2017-02-07 12:10:00,177.82,177.83,177.52,177.62,7273.0,177.82,177.83,177.52,177.62,7273.0
2017-02-07 12:15:00,177.58,177.81,177.56,177.68,6758.0,177.58,177.81,177.56,177.68,6758.0
2017-02-07 12:20:00,177.72,177.77,177.57,177.66,14360.0,177.72,177.77,177.57,177.66,14360.0
2017-02-07 12:25:00,177.62,177.62,177.25,177.38,12154.0,177.62,177.62,177.25,177.38,12154.0
2017-02-07 12:30:00,177.42,177.83,177.33,177.81,26901.0,177.42,177.83,177.33,177.81,26901.0
2017-02-07 12:35:00,177.77,178.17,177.52,177.61,46498.0,177.77,178.17,177.52,177.61,46498.0
2017-02-07 12:40:00,177.53,177.59,177.35,177.57,6796.0,177.53,177.59,177.35,177.57,6796.0
2017-02-07 12:45:00,177.56,177.62,177.21,177.29,9915.0,177.56,177.62,177.21,177.29,9915.0
2017-02-07 12:50:00,177.22,177.55,177.15,177.54,6280.0,177.22,177.55,177.15,177.54,6280.0
2017-02-07 12:55:00,177.53,177.61,177.36,177.49,6175.0,177.53,177.61,177.36,177.49,6175.0
2017-02-07 13:00:00,177.41,177.54,177.33,177.33,10811.0,177.41,177.54,177.33,177.33,10811.0
2017-02-07 13:05:00,177.27,177.4,177.17,177.33,8019.0,177.27,177.4,177.17,177.33,8019.0
2017-02-07 13:10:00,177.32,177.47,177.29,177.32,3680.0,177.32,177.47,177.29,177.32,3680.0
2017-02-07 13:15:00,177.37,177.49,177.21,177.33,11179.0,177.37,177.49,177.21,177.33,11179.0
2017-02-07 13:20:00,177.26,177.34,177.16,177.18,6169.0,177.26,177.34,177.16,177.18,6169.0
2017-02-07 13:25:00,177.24,177.31,177.14,177.3,9317.0,177.24,177.31,177.14,177.3,9317.0
2017-02-07 13:30:00,177.27,177.38,177.17,177.17,6157.0,177.27,177.38,177.17,177.17,6157.0
2017-02-07 13:35:00,177.24,177.35,177.15,177.34,3010.0,177.24,177.35,177.15,177.34,3010.0
2017-02-07 13:40:00,177.32,177.33,177.13,177.25,5850.0,177.32,177.33,177.13,177.25,5850.0
2017-02-07 13:45:00,177.32,177.43,177.26,177.41,3751.0,177.32,177.43,177.26,177.41,3751.0
2017-02-07 13:50:00,177.39,177.45,177.35,177.39,5693.0,177.39,177.45,177.35,177.39,5693.0
2017-02-07 13:55:00,177.44,177.57,177.41,177.57,4100.0,177.44,177.57,177.41,177.57,4100.0
2017-02-07 14:00:00,177.58,177.73,177.57,177.73,8361.0,177.58,177.73,177.57,177.73,8361.0
2017-02-07 14:05:00,177.71,177.8,177.57,177.67,9246.0,177.71,177.8,177.57,177.67,9246.0
2017-02-07 14:10:00,177.67,177.75,177.47,177.57,6041.0,177.67,177.75,177.47,177.57,6041.0
2017-02-07 14:15:00,177.56,177.57,177.24,177.35,10775.0,177.56,177.57,177.24,177.35,10775.0
2017-02-07 14:20:00,177.38,177.63,177.34,177.63,8986.0,177.38,177.63,177.34,177.63,8986.0
2017-02-07 14:25:00,177.54,177.74,177.52,177.7,6015.0,177.54,177.74,177.52,177.7,6015.0
2017-02-07 14:30:00,177.67,177.82,177.62,177.64,7901.0,177.67,177.82,177.62,177.64,7901.0
2017-02-07 14:35:00,177.65,177.77,177.56,177.66,15286.0,177.65,177.77,177.56,177.66,15286.0
2017-02-07 14:40:00,177.66,177.78,177.49,177.6,8868.0,177.66,177.78,177.49,177.6,8868.0
2017-02-07 14:45:00,177.64,177.7,177.42,177.66,8434.0,177.64,177.7,177.42,177.66,8434.0
2017-02-07 14:50:00,177.7,177.86,177.67,177.86,6090.0,177.7,177.86,177.67,177.86,6090.0
2017-02-07 14:55:00,177.79,177.99,177.77,177.99,9635.0,177.79,177.99,177.77,177.99,9635.0
2017-02-07 15:00:00,177.95,178.03,177.95,177.98,10788.0,177.95,178.03,177.95,177.98,10788.0
2017-02-07 15:05:00,177.98,178.09,177.97,178.06,14100.0,177.98,178.09,177.97,178.06,14100.0
2017-02-07 15:10:00,178.1,178.35,178.1,178.24,17034.0,178.1,178.35,178.1,178.24,17034.0
2017-02-07 15:15:00,178.27,178.33,178.13,178.27,15951.0,178.27,178.33,178.13,178.27,15951.0
2017-02-07 15:20:00,178.3,178.41,178.11,178.29,14038.0,178.3,178.41,178.11,178.29,14038.0
2017-02-07 15:25:00,178.23,178.26,178.17,178.23,6633.0,178.23,178.26,178.17,178.23,6633.0
2017-02-07 15:30:00,178.23,178.38,177.89,178.04,20753.0,178.23,178.38,177.89,178.04,20753.0
2017-02-07 15:35:00,178.13,178.15,177.92,178.1,15555.0,178.13,178.15,177.92,178.1,15555.0
2017-02-07 15:40:00,178.04,178.26,178.04,178.21,13437.0,178.04,178.26,178.04,178.21,13437.0
2017-02-07 15:45:00,178.19,178.2,177.97,178.04,20943.0,178.19,178.2,177.97,178.04,20943.0
2017-02-07 15:50:00,178.08,178.19,177.96,178.15,27879.0,178.08,178.19,177.96,178.15,27879.0
2017-02-07 15:55:00,178.11,178.39,177.96,178.26,67372.0,178.11,178.39,177.96,178.26,67372.0
2017-02-08 09:30:00,179.16,179.16,177.59,177.95,64809.0,179.16,179.16,177.59,177.95,64809.0
2017-02-08 09:35:00,177.95,178.13,177.53,178.0,26901.0,177.95,178.13,177.53,178.0,26901.0
2017-02-08 09:40:00,178.0,178.32,177.96,178.12,23503.0,178.0,178.32,177.96,178.12,23503.0
2017-02-08 09:45:00,178.12,178.32,177.89,178.17,29781.0,178.12,178.32,177.89,178.17,29781.0
2017-02-08 09:50:00,178.18,178.42,177.97,178.42,10994.0,178.18,178.42,177.97,178.42,10994.0
2017-02-08 09:55:00,178.38,178.4,178.03,178.38,18971.0,178.38,178.4,178.03,178.38,18971.0
2017-02-08 10:00:00,178.38,178.38,178.0,178.23,8890.0,178.38,178.38,178.0,178.23,8890.0
2017-02-08 10:05:00,178.16,178.23,178.01,178.11,9050.0,178.16,178.23,178.01,178.11,9050.0
2017-02-08 10:10:00,178.17,178.35,178.0,178.34,9587.0,178.17,178.35,178.0,178.34,9587.0
2017-02-08 10:15:00,178.35,178.85,178.29,178.8,39424.0,178.35,178.85,178.29,178.8,39424.0
2017-02-08 10:20:00,178.8,179.46,178.77,179.4,38971.0,178.8,179.46,178.77,179.4,38971.0
2017-02-08 10:25:00,179.47,179.97,179.45,179.58,51517.0,179.47,179.97,179.45,179.58,51517.0
2017-02-08 10:30:00,179.63,179.73,179.33,179.34,20851.0,179.63,179.73,179.33,179.34,20851.0
2017-02-08 10:35:00,179.33,179.39,179.15,179.35,13756.0,179.33,179.39,179.15,179.35,13756.0
2017-02-08 10:40:00,179.43,179.98,179.43,179.86,24684.0,179.43,179.98,179.43,179.86,24684.0
2017-02-08 10:45:00,179.86,180.57,179.84,180.44,117705.0,179.86,180.57,179.84,180.44,117705.0
2017-02-08 10:50:00,180.49,181.09,180.17,180.47,112490.0,180.49,181.09,180.17,180.47,112490.0
2017-02-08 10:55:00,180.53,180.69,179.86,180.05,44671.0,180.53,180.69,179.86,180.05,44671.0
2017-02-08 11:00:00,180.02,180.08,179.86,179.97,46414.0,180.02,180.08,179.86,179.97,46414.0
2017-02-08 11:05:00,180.0,180.24,179.85,180.01,29093.0,180.0,180.24,179.85,180.01,29093.0
2017-02-08 11:10:00,180.03,180.13,179.89,179.91,12568.0,180.03,180.13,179.89,179.91,12568.0
2017-02-08 11:15:00,179.93,179.94,179.61,179.68,15344.0,179.93,179.94,179.61,179.68,15344.0
2017-02-08 11:20:00,179.66,179.95,179.65,179.75,10708.0,179.66,179.95,179.65,179.75,10708.0
2017-02-08 11:25:00,179.85,180.59,179.84,180.11,63920.0,179.85,180.59,179.84,180.11,63920.0
2017-02-08 11:30:00,180.16,180.24,179.71,179.76,15835.0,180.16,180.24,179.71,179.76,15835.0
2017-02-08 11:35:00,179.73,180.0,179.72,180.0,7419.0,179.73,180.0,179.72,180.0,7419.0
2017-02-08 11:40:00,179.95,180.1,179.87,180.1,13826.0,179.95,180.1,179.87,180.1,13826.0
2017-02-08 11:45:00,180.03,180.23,179.99,180.17,19306.0,180.03,180.23,179.99,180.17,19306.0
2017-02-08 11:50:00,180.12,180.15,179.85,179.91,6985.0,180.12,180.15,179.85,179.91,6985.0
2017-02-08 11:55:00,180.06,180.58,180.01,180.58,11175.0,180.06,180.58,180.01,180.58,11175.0
2017-02-08 12:00:00,180.51,180.95,180.51,180.68,19507.0,180.51,180.95,180.51,180.68,19507.0
2017-02-08 12:05:00,180.74,180.75,180.49,180.6,4901.0,180.74,180.75,180.49,180.6,4901.0
2017-02-08 12:10:00,180.63,180.86,180.62,180.81,9540.0,180.63,180.86,180.62,180.81,9540.0
2017-02-08 12:15:00,180.81,180.98,180.77,180.93,6360.0,180.81,180.98,180.77,180.93,6360.0
2017-02-08 12:20:00,180.95,180.96,180.59,180.6,11237.0,180.95,180.96,180.59,180.6,11237.0
2017-02-08 12:25:00,180.59,180.65,180.46,180.58,4200.0,180.59,180.65,180.46,180.58,4200.0
2017-02-08 12:30:00,180.57,180.63,180.3,180.32,7344.0,180.57,180.63,180.3,180.32,7344.0
2017-02-08 12:35:00,180.31,180.42,180.27,180.42,10582.0,180.31,180.42,180.27,180.42,10582.0
2017-02-08 12:40:00,180.36,180.41,180.22,180.27,6172.0,180.36,180.41,180.22,180.27,6172.0
2017-02-08 12:45:00,180.23,180.63,180.23,180.63,12627.0,180.23,180.63,180.23,180.63,12627.0
2017-02-08 12:50:00,180.63,180.81,180.63,180.79,5032.0,180.63,180.81,180.63,180.79,5032.0
2017-02-08 12:55:00,180.83,180.93,180.79,180.8,13837.0,180.83,180.93,180.79,180.8,13837.0
2017-02-08 13:00:00,180.86,180.96,180.86,180.92,4200.0,180.86,180.96,180.86,180.92,4200.0
2017-02-08 13:05:00,180.91,180.92,180.64,180.69,6949.0,180.91,180.92,180.64,180.69,6949.0
2017-02-08 13:10:00,180.69,180.72,180.57,180.69,4200.0,180.69,180.72,180.57,180.69,4200.0
2017-02-08 13:15:00,180.68,180.8,180.66,180.73,4100.0,180.68,180.8,180.66,180.73,4100.0
2017-02-08 13:20:00,180.75,180.9,180.73,180.78,7800.0,180.75,180.9,180.73,180.78,7800.0
2017-02-08 13:25:00,180.87,181.02,180.86,180.86,13141.0,180.87,181.02,180.86,180.86,13141.0
2017-02-08 13:30:00,180.9,180.96,180.87,180.96,3010.0,180.9,180.96,180.87,180.96,3010.0
2017-02-08 13:35:00,180.94,181.18,180.9,181.18,13674.0,180.94,181.18,180.9,181.18,13674.0
2017-02-08 13:40:00,181.12,181.33,181.07,181.22,19940.0,181.12,181.33,181.07,181.22,19940.0
2017-02-08 13:45:00,181.22,181.45,181.16,181.42,8600.0,181.22,181.45,181.16,181.42,8600.0
2017-02-08 13:50:00,181.44,181.59,181.28,181.57,33966.0,181.44,181.59,181.28,181.57,33966.0
2017-02-08 13:55:00,181.57,181.8,181.5,181.79,34669.0,181.57,181.8,181.5,181.79,34669.0
2017-02-08 14:00:00,181.76,181.9,181.61,181.65,15196.0,181.76,181.9,181.61,181.65,15196.0
2017-02-08 14:05:00,181.6,181.68,181.35,181.6,14867.0,181.6,181.68,181.35,181.6,14867.0
2017-02-08 14:10:00,181.71,181.82,181.6,181.78,9433.0,181.71,181.82,181.6,181.78,9433.0
2017-02-08 14:15:00,181.74,182.13,181.72,182.11,47056.0,181.74,182.13,181.72,182.11,47056.0
2017-02-08 14:20:00,182.15,182.27,181.81,181.89,27516.0,182.15,182.27,181.81,181.89,27516.0
2017-02-08 14:25:00,181.89,182.05,181.76,181.99,12204.0,181.89,182.05,181.76,181.99,12204.0
2017-02-08 14:30:00,181.94,181.99,181.71,181.91,14435.0,181.94,181.99,181.71,181.91,14435.0
2017-02-08 14:35:00,181.94,181.95,181.82,181.94,11766.0,181.94,181.95,181.82,181.94,11766.0
2017-02-08 14:40:00,181.98,182.13,181.89,182.0,13951.0,181.98,182.13,181.89,182.0,13951.0
2017-02-08 14:45:00,182.05,182.2,182.01,182.09,17442.0,182.05,182.2,182.01,182.09,17442.0
2017-02-08 14:50:00,182.13,182.41,182.1,182.27,19077.0,182.13,182.41,182.1,182.27,19077.0
2017-02-08 14:55:00,182.32,182.33,182.12,182.31,12845.0,182.32,182.33,182.12,182.31,12845.0
2017-02-08 15:00:00,182.33,182.33,182.03,182.26,11030.0,182.33,182.33,182.03,182.26,11030.0
2017-02-08 15:05:00,182.2,182.32,182.14,182.25,14874.0,182.2,182.32,182.14,182.25,14874.0
2017-02-08 15:10:00,182.21,182.21,181.94,181.94,12530.0,182.21,182.21,181.94,181.94,12530.0
2017-02-08 15:15:00,181.94,182.05,181.87,181.97,19792.0,181.94,182.05,181.87,181.97,19792.0
2017-02-08 15:20:00,181.98,182.02,181.81,182.0,10843.0,181.98,182.02,181.81,182.0,10843.0
2017-02-08 15:25:00,182.02,182.02,181.78,181.85,14436.0,182.02,182.02,181.78,181.85,14436.0
2017-02-08 15:30:00,181.84,182.01,181.83,181.9,20600.0,181.84,182.01,181.83,181.9,20600.0
2017-02-08 15:35:00,181.85,181.92,181.76,181.87,16723.0,181.85,181.92,181.76,181.87,16723.0
2017-02-08 15:40:00,181.86,181.96,181.79,181.88,21115.0,181.86,181.96,181.79,181.88,21115.0
2017-02-08 15:45:00,181.9,181.9,181.63,181.78,33474.0,181.9,181.9,181.63,181.78,33474.0
2017-02-08 15:50:00,181.78,181.88,181.49,181.52,58952.0,181.78,181.88,181.49,181.52,58952.0
2017-02-08 15:55:00,181.49,181.64,181.41,181.5,78260.0,181.49,181.64,181.41,181.5,78260.0
2017-02-09 09:30:00,181.23,182.0,181.06,181.31,92366.0,181.23,182.0,181.06,181.31,92366.0
2017-02-09 09:35:00,181.29,181.52,181.08,181.49,38682.0,181.29,181.52,181.08,181.49,38682.0
2017-02-09 09:40:00,181.56,182.57,181.5,182.49,55030.0,181.56,182.57,181.5,182.49,55030.0
2017-02-09 09:45:00,182.51,182.51,181.68,182.18,37551.0,182.51,182.51,181.68,182.18,37551.0
2017-02-09 09:50:00,182.27,182.73,181.98,182.38,43580.0,182.27,182.73,181.98,182.38,43580.0
2017-02-09 09:55:00,182.38,182.42,181.98,182.17,23800.0,182.38,182.42,181.98,182.17,23800.0
2017-02-09 10:00:00,182.25,182.6,182.0,182.6,29478.0,182.25,182.6,182.0,182.6,29478.0
2017-02-09 10:05:00,182.55,183.22,182.48,183.2,50505.0,182.55,183.22,182.48,183.2,50505.0
2017-02-09 10:10:00,183.14,183.17,182.49,182.75,35061.0,183.14,183.17,182.49,182.75,35061.0
2017-02-09 10:15:00,182.86,183.2,182.76,182.96,35953.0,182.86,183.2,182.76,182.96,35953.0
2017-02-09 10:20:00,182.91,183.46,182.86,183.16,28730.0,182.91,183.46,182.86,183.16,28730.0
2017-02-09 10:25:00,183.09,183.16,182.36,182.41,29257.0,183.09,183.16,182.36,182.41,29257.0
2017-02-09 10:30:00,182.47,182.78,182.02,182.13,21784.0,182.47,182.78,182.02,182.13,21784.0
2017-02-09 10:35:00,182.16,182.17,181.63,181.9,28211.0,182.16,182.17,181.63,181.9,28211.0
2017-02-09 10:40:00,181.97,182.02,181.37,181.37,17146.0,181.97,182.02,181.37,181.37,17146.0
2017-02-09 10:45:00,181.37,181.75,181.35,181.45,15505.0,181.37,181.75,181.35,181.45,15505.0
2017-02-09 10:50:00,181.56,181.71,181.33,181.48,16398.0,181.56,181.71,181.33,181.48,16398.0
2017-02-09 10:55:00,181.55,181.7,181.36,181.45,13632.0,181.55,181.7,181.36,181.45,13632.0
2017-02-09 11:00:00,181.48,181.69,181.36,181.69,16021.0,181.48,181.69,181.36,181.69,16021.0
2017-02-09 11:05:00,181.7,181.8,181.58,181.8,12780.0,181.7,181.8,181.58,181.8,12780.0
2017-02-09 11:10:00,181.8,182.26,181.77,181.97,21634.0,181.8,182.26,181.77,181.97,21634.0
2017-02-09 11:15:00,181.87,182.23,181.86,182.1,13499.0,181.87,182.23,181.86,182.1,13499.0
2017-02-09 11:20:00,182.08,182.39,182.03,182.25,17738.0,182.08,182.39,182.03,182.25,17738.0
2017-02-09 11:25:00,182.3,182.42,182.09,182.4,6900.0,182.3,182.42,182.09,182.4,6900.0
2017-02-09 11:30:00,182.31,182.47,182.24,182.28,14136.0,182.31,182.47,182.24,182.28,14136.0
2017-02-09 11:35:00,182.3,182.71,182.3,182.7,25557.0,182.3,182.71,182.3,182.7,25557.0
2017-02-09 11:40:00,182.68,182.97,182.68,182.84,23257.0,182.68,182.97,182.68,182.84,23257.0
2017-02-09 11:45:00,182.84,183.29,182.8,183.15,36528.0,182.84,183.29,182.8,183.15,36528.0
2017-02-09 11:50:00,183.1,183.29,183.03,183.24,11079.0,183.1,183.29,183.03,183.24,11079.0
2017-02-09 11:55:00,183.25,183.25,182.78,182.78,9101.0,183.25,183.25,182.78,182.78,9101.0
2017-02-09 12:00:00,182.78,182.81,182.42,182.48,19550.0,182.78,182.81,182.42,182.48,19550.0
2017-02-09 12:05:00,182.5,182.53,182.24,182.37,14168.0,182.5,182.53,182.24,182.37,14168.0
2017-02-09 12:10:00,182.42,182.45,182.32,182.36,12659.0,182.42,182.45,182.32,182.36,12659.0
2017-02-09 12:15:00,182.4,182.42,181.99,182.0,18083.0,182.4,182.42,181.99,182.0,18083.0
2017-02-09 12:20:00,182.06,182.17,182.0,182.12,9566.0,182.06,182.17,182.0,182.12,9566.0
2017-02-09 12:25:00,182.04,182.15,182.0,182.12,6297.0,182.04,182.15,182.0,182.12,6297.0
2017-02-09 12:30:00,182.05,182.22,182.02,182.13,4509.0,182.05,182.22,182.02,182.13,4509.0
2017-02-09 12:35:00,182.22,182.24,182.03,182.08,5250.0,182.22,182.24,182.03,182.08,5250.0
2017-02-09 12:40:00,182.01,182.02,181.67,181.73,12595.0,182.01,182.02,181.67,181.73,12595.0
2017-02-09 12:45:00,181.73,181.99,181.42,181.91,25903.0,181.73,181.99,181.42,181.91,25903.0
2017-02-09 12:50:00,181.98,181.98,181.61,181.69,13107.0,181.98,181.98,181.61,181.69,13107.0
2017-02-09 12:55:00,181.74,181.93,181.71,181.77,8899.0,181.74,181.93,181.71,181.77,8899.0
2017-02-09 13:00:00,181.72,181.93,181.54,181.85,6309.0,181.72,181.93,181.54,181.85,6309.0
2017-02-09 13:05:00,181.77,181.97,181.76,181.85,8297.0,181.77,181.97,181.76,181.85,8297.0
2017-02-09 13:10:00,181.91,181.98,181.79,181.98,5005.0,181.91,181.98,181.79,181.98,5005.0
2017-02-09 13:15:00,181.89,182.07,181.82,181.98,10247.0,181.89,182.07,181.82,181.98,10247.0
2017-02-09 13:20:00,181.93,181.97,181.8,181.86,4340.0,181.93,181.97,181.8,181.86,4340.0
2017-02-09 13:25:00,181.87,182.0,181.81,181.93,4176.0,181.87,182.0,181.81,181.93,4176.0
2017-02-09 13:30:00,181.93,181.93,181.71,181.79,13842.0,181.93,181.93,181.71,181.79,13842.0
2017-02-09 13:35:00,181.88,181.88,181.57,181.65,3050.0,181.88,181.88,181.57,181.65,3050.0
2017-02-09 13:40:00,181.66,181.84,181.66,181.79,4714.0,181.66,181.84,181.66,181.79,4714.0
2017-02-09 13:45:00,181.77,181.81,181.54,181.63,7091.0,181.77,181.81,181.54,181.63,7091.0
2017-02-09 13:50:00,181.65,181.77,181.44,181.44,6414.0,181.65,181.77,181.44,181.44,6414.0
2017-02-09 13:55:00,181.44,181.6,181.25,181.6,24494.0,181.44,181.6,181.25,181.6,24494.0
2017-02-09 14:00:00,181.66,182.06,181.62,182.0,18833.0,181.66,182.06,181.62,182.0,18833.0
2017-02-09 14:05:00,182.0,182.02,181.88,182.0,6410.0,182.0,182.02,181.88,182.0,6410.0
2017-02-09 14:10:00,182.05,182.17,181.92,182.02,9434.0,182.05,182.17,181.92,182.02,9434.0
2017-02-09 14:15:00,182.02,182.4,182.02,182.27,12884.0,182.02,182.4,182.02,182.27,12884.0
2017-02-09 14:20:00,182.3,182.5,182.28,182.36,10067.0,182.3,182.5,182.28,182.36,10067.0
2017-02-09 14:25:00,182.48,182.48,182.31,182.4,8851.0,182.48,182.48,182.31,182.4,8851.0
2017-02-09 14:30:00,182.36,182.45,182.26,182.34,12643.0,182.36,182.45,182.26,182.34,12643.0
2017-02-09 14:35:00,182.26,182.55,182.26,182.46,12177.0,182.26,182.55,182.26,182.46,12177.0
2017-02-09 14:40:00,182.45,182.45,182.09,182.19,12270.0,182.45,182.45,182.09,182.19,12270.0
2017-02-09 14:45:00,182.13,182.31,182.13,182.24,10507.0,182.13,182.31,182.13,182.24,10507.0
2017-02-09 14:50:00,182.44,182.52,182.39,182.42,5618.0,182.44,182.52,182.39,182.42,5618.0
2017-02-09 14:55:00,182.41,182.47,182.24,182.33,13646.0,182.41,182.47,182.24,182.33,13646.0
2017-02-09 15:00:00,182.27,182.4,182.26,182.4,4163.0,182.27,182.4,182.26,182.4,4163.0
2017-02-09 15:05:00,182.41,182.59,182.34,182.54,12352.0,182.41,182.59,182.34,182.54,12352.0
2017-02-09 15:10:00,182.54,182.54,182.3,182.3,12474.0,182.54,182.54,182.3,182.3,12474.0
2017-02-09 15:15:00,182.32,182.35,182.26,182.26,8024.0,182.32,182.35,182.26,182.26,8024.0
2017-02-09 15:20:00,182.32,182.34,182.14,182.32,16612.0,182.32,182.34,182.14,182.32,16612.0
2017-02-09 15:25:00,182.3,182.38,182.21,182.28,14864.0,182.3,182.38,182.21,182.28,14864.0
2017-02-09 15:30:00,182.27,182.27,182.05,182.27,9458.0,182.27,182.27,182.05,182.27,9458.0
2017-02-09 15:35:00,182.29,182.36,182.09,182.09,11715.0,182.29,182.36,182.09,182.09,11715.0
2017-02-09 15:40:00,182.09,182.19,182.01,182.05,22559.0,182.09,182.19,182.01,182.05,22559.0
2017-02-09 15:45:00,182.04,182.12,181.78,181.78,29598.0,182.04,182.12,181.78,181.78,29598.0
2017-02-09 15:50:00,181.8,181.87,181.61,181.66,40945.0,181.8,181.87,181.61,181.66,40945.0
2017-02-09 15:55:00,181.65,181.77,181.49,181.5,54130.0,181.65,181.77,181.49,181.5,54130.0
2017-02-10 09:30:00,182.58,182.88,182.02,182.49,71937.0,182.58,182.88,182.02,182.49,71937.0
2017-02-10 09:35:00,182.39,182.48,182.13,182.33,37350.0,182.39,182.48,182.13,182.33,37350.0
2017-02-10 09:40:00,182.26,182.46,182.11,182.42,21720.0,182.26,182.46,182.11,182.42,21720.0
2017-02-10 09:45:00,182.47,182.47,182.0,182.09,81774.0,182.47,182.47,182.0,182.09,81774.0
2017-02-10 09:50:00,182.1,182.2,181.6,181.61,29977.0,182.1,182.2,181.6,181.61,29977.0
2017-02-10 09:55:00,181.63,181.79,181.32,181.45,28461.0,181.63,181.79,181.32,181.45,28461.0
2017-02-10 10:00:00,181.36,181.7,181.27,181.51,48833.0,181.36,181.7,181.27,181.51,48833.0
2017-02-10 10:05:00,181.49,181.58,181.21,181.51,26852.0,181.49,181.58,181.21,181.51,26852.0
2017-02-10 10:10:00,181.56,181.74,181.38,181.46,32160.0,181.56,181.74,181.38,181.46,32160.0
2017-02-10 10:15:00,181.44,182.12,181.35,182.12,27487.0,181.44,182.12,181.35,182.12,27487.0
2017-02-10 10:20:00,182.13,182.61,181.93,182.11,49978.0,182.13,182.61,181.93,182.11,49978.0
2017-02-10 10:25:00,182.09,182.27,181.71,181.92,40506.0,182.09,182.27,181.71,181.92,40506.0
2017-02-10 10:30:00,182.01,182.19,181.91,182.07,17754.0,182.01,182.19,181.91,182.07,17754.0
2017-02-10 10:35:00,182.05,182.08,181.58,181.68,23216.0,182.05,182.08,181.58,181.68,23216.0
2017-02-10 10:40:00,181.71,182.27,181.68,182.22,24585.0,181.71,182.27,181.68,182.22,24585.0
2017-02-10 10:45:00,182.25,182.37,181.91,181.96,21492.0,182.25,182.37,181.91,181.96,21492.0
2017-02-10 10:50:00,181.96,182.04,181.77,181.86,16759.0,181.96,182.04,181.77,181.86,16759.0
2017-02-10 10:55:00,181.83,181.89,181.78,181.89,18016.0,181.83,181.89,181.78,181.89,18016.0
2017-02-10 11:00:00,181.85,181.88,181.7,181.76,11400.0,181.85,181.88,181.7,181.76,11400.0
2017-02-10 11:05:00,181.76,181.94,181.72,181.86,19508.0,181.76,181.94,181.72,181.86,19508.0
2017-02-10 11:10:00,181.9,182.37,181.83,182.19,24359.0,181.9,182.37,181.83,182.19,24359.0
2017-02-10 11:15:00,182.11,182.49,182.1,182.43,17220.0,182.11,182.49,182.1,182.43,17220.0
2017-02-10 11:20:00,182.47,183.0,182.45,182.99,34593.0,182.47,183.0,182.45,182.99,34593.0
2017-02-10 11:25:00,182.9,182.99,182.74,182.94,11245.0,182.9,182.99,182.74,182.94,11245.0
2017-02-10 11:30:00,182.97,183.12,182.39,182.39,23075.0,182.97,183.12,182.39,182.39,23075.0
2017-02-10 11:35:00,182.44,182.46,182.16,182.38,9783.0,182.44,182.46,182.16,182.38,9783.0
2017-02-10 11:40:00,182.4,182.55,182.18,182.19,12025.0,182.4,182.55,182.18,182.19,12025.0
2017-02-10 11:45:00,182.25,182.43,182.05,182.25,9983.0,182.25,182.43,182.05,182.25,9983.0
2017-02-10 11:50:00,182.27,182.36,182.2,182.3,9031.0,182.27,182.36,182.2,182.3,9031.0
2017-02-10 11:55:00,182.28,182.41,182.1,182.1,8334.0,182.28,182.41,182.1,182.1,8334.0
2017-02-10 12:00:00,182.09,182.2,181.97,182.17,10944.0,182.09,182.2,181.97,182.17,10944.0
2017-02-10 12:05:00,182.18,182.19,181.98,182.04,7032.0,182.18,182.19,181.98,182.04,7032.0
2017-02-10 12:10:00,182.08,182.09,181.85,181.89,5770.0,182.08,182.09,181.85,181.89,5770.0
2017-02-10 12:15:00,181.89,181.89,181.75,181.77,4732.0,181.89,181.89,181.75,181.77,4732.0
2017-02-10 12:20:00,181.78,181.84,181.65,181.77,7929.0,181.78,181.84,181.65,181.77,7929.0
2017-02-10 12:25:00,181.68,181.69,181.57,181.65,6502.0,181.68,181.69,181.57,181.65,6502.0
2017-02-10 12:30:00,181.61,182.01,181.57,182.01,9705.0,181.61,182.01,181.57,182.01,9705.0
2017-02-10 12:35:00,182.0,182.13,181.97,182.03,8850.0,182.0,182.13,181.97,182.03,8850.0
2017-02-10 12:40:00,181.94,182.0,181.9,182.0,2850.0,181.94,182.0,181.9,182.0,2850.0
2017-02-10 12:45:00,181.96,181.98,181.8,181.82,5200.0,181.96,181.98,181.8,181.82,5200.0
2017-02-10 12:50:00,181.82,182.06,181.82,182.06,6940.0,181.82,182.06,181.82,182.06,6940.0
2017-02-10 12:55:00,182.05,182.39,182.05,182.35,8900.0,182.05,182.39,182.05,182.35,8900.0
2017-02-10 13:00:00,182.35,182.74,182.28,182.49,14680.0,182.35,182.74,182.28,182.49,14680.0
2017-02-10 13:05:00,182.55,182.57,182.33,182.49,12978.0,182.55,182.57,182.33,182.49,12978.0
2017-02-10 13:10:00,182.49,182.73,182.46,182.64,12768.0,182.49,182.73,182.46,182.64,12768.0
2017-02-10 13:15:00,182.63,182.73,182.55,182.65,5241.0,182.63,182.73,182.55,182.65,5241.0
2017-02-10 13:20:00,182.7,182.76,182.59,182.76,2400.0,182.7,182.76,182.59,182.76,2400.0
2017-02-10 13:25:00,182.73,182.81,182.69,182.81,11579.0,182.73,182.81,182.69,182.81,11579.0
2017-02-10 13:30:00,182.76,182.95,182.7,182.93,26750.0,182.76,182.95,182.7,182.93,26750.0
2017-02-10 13:35:00,182.93,182.97,182.86,182.9,17173.0,182.93,182.97,182.86,182.9,17173.0
2017-02-10 13:40:00,182.96,182.96,182.66,182.74,7253.0,182.96,182.96,182.66,182.74,7253.0
2017-02-10 13:45:00,182.77,182.93,182.72,182.86,7239.0,182.77,182.93,182.72,182.86,7239.0
2017-02-10 13:50:00,182.91,182.91,182.77,182.81,11081.0,182.91,182.91,182.77,182.81,11081.0
2017-02-10 13:55:00,182.86,183.08,182.86,182.98,15988.0,182.86,183.08,182.86,182.98,15988.0
2017-02-10 14:00:00,182.97,182.97,182.85,182.95,17057.0,182.97,182.97,182.85,182.95,17057.0
2017-02-10 14:05:00,182.91,183.06,182.86,183.02,8843.0,182.91,183.06,182.86,183.02,8843.0
2017-02-10 14:10:00,182.97,183.03,182.89,182.93,12283.0,182.97,183.03,182.89,182.93,12283.0
2017-02-10 14:15:00,182.94,183.14,182.94,183.03,12895.0,182.94,183.14,182.94,183.03,12895.0
2017-02-10 14:20:00,183.0,183.25,183.0,183.15,33376.0,183.0,183.25,183.0,183.15,33376.0
2017-02-10 14:25:00,183.2,183.22,183.04,183.13,11322.0,183.2,183.22,183.04,183.13,11322.0
2017-02-10 14:30:00,183.12,183.18,183.06,183.12,11625.0,183.12,183.18,183.06,183.12,11625.0
2017-02-10 14:35:00,183.15,183.35,183.08,183.35,16618.0,183.15,183.35,183.08,183.35,16618.0
2017-02-10 14:40:00,183.36,183.39,183.19,183.25,13987.0,183.36,183.39,183.19,183.25,13987.0
2017-02-10 14:45:00,183.3,183.41,183.25,183.3,13218.0,183.3,183.41,183.25,183.3,13218.0
2017-02-10 14:50:00,183.3,183.54,183.3,183.53,25816.0,183.3,183.54,183.3,183.53,25816.0
2017-02-10 14:55:00,183.49,184.02,183.37,183.97,52754.0,183.49,184.02,183.37,183.97,52754.0
2017-02-10 15:00:00,184.02,184.07,183.56,183.65,27262.0,184.02,184.07,183.56,183.65,27262.0
2017-02-10 15:05:00,183.71,183.74,183.55,183.57,16539.0,183.71,183.74,183.55,183.57,16539.0
2017-02-10 15:10:00,183.54,183.96,183.54,183.78,27944.0,183.54,183.96,183.54,183.78,27944.0
2017-02-10 15:15:00,183.78,183.99,183.74,183.84,16968.0,183.78,183.99,183.74,183.84,16968.0
2017-02-10 15:20:00,183.88,183.94,183.71,183.86,23277.0,183.88,183.94,183.71,183.86,23277.0
2017-02-10 15:25:00,183.88,184.01,183.76,183.92,33450.0,183.88,184.01,183.76,183.92,33450.0
2017-02-10 15:30:00,183.99,184.16,183.87,183.94,31414.0,183.99,184.16,183.87,183.94,31414.0
2017-02-10 15:35:00,183.92,183.99,183.76,183.89,28049.0,183.92,183.99,183.76,183.89,28049.0
2017-02-10 15:40:00,183.89,183.92,183.68,183.88,28707.0,183.89,183.92,183.68,183.88,28707.0
2017-02-10 15:45:00,183.85,183.92,183.65,183.65,37519.0,183.85,183.92,183.65,183.65,37519.0
2017-02-10 15:50:00,183.7,183.97,183.7,183.96,35256.0,183.7,183.97,183.7,183.96,35256.0
2017-02-10 15:55:00,183.89,184.09,183.75,183.86,129765.0,183.89,184.09,183.75,183.86,129765.0
2017-02-13 09:30:00,184.5,185.33,184.28,184.75,200961.0,184.5,185.33,184.28,184.75,200961.0
2017-02-13 09:35:00,184.94,184.98,184.37,184.86,77194.0,184.94,184.98,184.37,184.86,77194.0
2017-02-13 09:40:00,184.86,185.05,184.66,184.66,55312.0,184.86,185.05,184.66,184.66,55312.0
2017-02-13 09:45:00,184.75,184.95,184.5,184.61,67362.0,184.75,184.95,184.5,184.61,67362.0
2017-02-13 09:50:00,184.58,184.85,184.51,184.56,52123.0,184.58,184.85,184.51,184.56,52123.0
2017-02-13 09:55:00,184.52,184.79,184.5,184.75,34901.0,184.52,184.79,184.5,184.75,34901.0
2017-02-13 10:00:00,184.7,185.11,184.65,184.89,45191.0,184.7,185.11,184.65,184.89,45191.0
2017-02-13 10:05:00,184.89,184.96,184.5,184.57,52136.0,184.89,184.96,184.5,184.57,52136.0
2017-02-13 10:10:00,184.57,184.65,184.15,184.58,49048.0,184.57,184.65,184.15,184.58,49048.0
2017-02-13 10:15:00,184.6,184.74,184.21,184.24,19024.0,184.6,184.74,184.21,184.24,19024.0
2017-02-13 10:20:00,184.27,184.59,184.26,184.39,29093.0,184.27,184.59,184.26,184.39,29093.0
2017-02-13 10:25:00,184.56,184.57,184.15,184.46,28596.0,184.56,184.57,184.15,184.46,28596.0
2017-02-13 10:30:00,184.56,184.56,184.01,184.13,45770.0,184.56,184.56,184.01,184.13,45770.0
2017-02-13 10:35:00,184.12,184.42,183.96,184.29,58403.0,184.12,184.42,183.96,184.29,58403.0
2017-02-13 10:40:00,184.27,184.39,184.1,184.19,23898.0,184.27,184.39,184.1,184.19,23898.0
2017-02-13 10:45:00,184.14,184.17,183.9,184.01,39862.0,184.14,184.17,183.9,184.01,39862.0
2017-02-13 10:50:00,183.97,184.22,183.82,184.22,29788.0,183.97,184.22,183.82,184.22,29788.0
2017-02-13 10:55:00,184.18,184.29,183.89,183.98,13359.0,184.18,184.29,183.89,183.98,13359.0
2017-02-13 11:00:00,183.98,184.0,183.8,183.85,25665.0,183.98,184.0,183.8,183.85,25665.0
2017-02-13 11:05:00,183.87,183.87,183.37,183.41,63105.0,183.87,183.87,183.37,183.41,63105.0
2017-02-13 11:10:00,183.4,183.72,183.33,183.64,16464.0,183.4,183.72,183.33,183.64,16464.0
2017-02-13 11:15:00,183.65,184.2,183.6,184.09,29236.0,183.65,184.2,183.6,184.09,29236.0
2017-02-13 11:20:00,184.06,184.12,183.84,184.1,36022.0,184.06,184.12,183.84,184.1,36022.0
2017-02-13 11:25:00,184.08,184.43,183.99,184.34,44956.0,184.08,184.43,183.99,184.34,44956.0
2017-02-13 11:30:00,184.27,184.48,184.06,184.41,33099.0,184.27,184.48,184.06,184.41,33099.0
2017-02-13 11:35:00,184.35,184.5,184.1,184.18,14752.0,184.35,184.5,184.1,184.18,14752.0
2017-02-13 11:40:00,184.05,184.17,183.93,184.12,51158.0,184.05,184.17,183.93,184.12,51158.0
2017-02-13 11:45:00,184.12,184.17,183.95,184.0,9052.0,184.12,184.17,183.95,184.0,9052.0
2017-02-13 11:50:00,183.97,184.09,183.9,184.07,10819.0,183.97,184.09,183.9,184.07,10819.0
2017-02-13 11:55:00,184.09,184.18,184.0,184.06,14619.0,184.09,184.18,184.0,184.06,14619.0
2017-02-13 12:00:00,184.06,184.28,184.03,184.27,9853.0,184.06,184.28,184.03,184.27,9853.0
2017-02-13 12:05:00,184.27,184.27,184.09,184.12,15815.0,184.27,184.27,184.09,184.12,15815.0
2017-02-13 12:10:00,184.18,184.33,184.15,184.24,12456.0,184.18,184.33,184.15,184.24,12456.0
2017-02-13 12:15:00,184.27,184.3,184.09,184.09,6039.0,184.27,184.3,184.09,184.09,6039.0
2017-02-13 12:20:00,184.12,184.21,184.02,184.18,9859.0,184.12,184.21,184.02,184.18,9859.0
2017-02-13 12:25:00,184.11,184.37,183.95,184.37,22460.0,184.11,184.37,183.95,184.37,22460.0
2017-02-13 12:30:00,184.31,184.37,184.23,184.26,2700.0,184.31,184.37,184.23,184.26,2700.0
2017-02-13 12:35:00,184.3,184.38,184.19,184.28,12766.0,184.3,184.38,184.19,184.28,12766.0
2017-02-13 12:40:00,184.39,184.39,184.2,184.31,6407.0,184.39,184.39,184.2,184.31,6407.0
2017-02-13 12:45:00,184.32,184.44,184.22,184.39,12332.0,184.32,184.44,184.22,184.39,12332.0
2017-02-13 12:50:00,184.44,184.44,184.26,184.27,3202.0,184.44,184.44,184.26,184.27,3202.0
2017-02-13 12:55:00,184.3,184.37,184.24,184.34,14416.0,184.3,184.37,184.24,184.34,14416.0
2017-02-13 13:00:00,184.31,184.32,184.16,184.16,4635.0,184.31,184.32,184.16,184.16,4635.0
2017-02-13 13:05:00,184.22,184.22,184.04,184.15,3420.0,184.22,184.22,184.04,184.15,3420.0
2017-02-13 13:10:00,184.15,184.15,183.91,183.94,15895.0,184.15,184.15,183.91,183.94,15895.0
2017-02-13 13:15:00,183.94,184.29,183.9,184.29,21262.0,183.94,184.29,183.9,184.29,21262.0
2017-02-13 13:20:00,184.2,184.25,184.11,184.23,7200.0,184.2,184.25,184.11,184.23,7200.0
2017-02-13 13:25:00,184.25,184.35,184.13,184.26,10422.0,184.25,184.35,184.13,184.26,10422.0
2017-02-13 13:30:00,184.26,184.31,184.12,184.14,6846.0,184.26,184.31,184.12,184.14,6846.0
2017-02-13 13:35:00,184.16,184.36,184.11,184.31,13351.0,184.16,184.36,184.11,184.31,13351.0
2017-02-13 13:40:00,184.27,184.27,184.15,184.16,5266.0,184.27,184.27,184.15,184.16,5266.0
2017-02-13 13:45:00,184.12,184.31,183.99,184.25,16406.0,184.12,184.31,183.99,184.25,16406.0
2017-02-13 13:50:00,184.26,184.49,184.22,184.45,31086.0,184.26,184.49,184.22,184.45,31086.0
2017-02-13 13:55:00,184.48,184.59,184.38,184.38,13093.0,184.48,184.59,184.38,184.38,13093.0
2017-02-13 14:00:00,184.4,184.47,184.32,184.41,1884.0,184.4,184.47,184.32,184.41,1884.0
2017-02-13 14:05:00,184.37,184.39,184.32,184.33,13886.0,184.37,184.39,184.32,184.33,13886.0
2017-02-13 14:10:00,184.33,184.37,184.25,184.33,17089.0,184.33,184.37,184.25,184.33,17089.0
2017-02-13 14:15:00,184.33,184.36,184.3,184.33,7848.0,184.33,184.36,184.3,184.33,7848.0
2017-02-13 14:20:00,184.34,184.5,184.32,184.45,9319.0,184.34,184.5,184.32,184.45,9319.0
2017-02-13 14:25:00,184.5,184.5,184.36,184.36,5250.0,184.5,184.5,184.36,184.36,5250.0
2017-02-13 14:30:00,184.36,184.41,184.26,184.41,15302.0,184.36,184.41,184.26,184.41,15302.0
2017-02-13 14:35:00,184.42,184.75,184.4,184.75,12698.0,184.42,184.75,184.4,184.75,12698.0
2017-02-13 14:40:00,184.67,185.29,184.66,185.24,45470.0,184.67,185.29,184.66,185.24,45470.0
2017-02-13 14:45:00,185.22,185.44,185.11,185.11,30531.0,185.22,185.44,185.11,185.11,30531.0
2017-02-13 14:50:00,185.16,185.2,185.02,185.08,17792.0,185.16,185.2,185.02,185.08,17792.0
2017-02-13 14:55:00,185.1,185.11,184.65,184.77,15709.0,185.1,185.11,184.65,184.77,15709.0
2017-02-13 15:00:00,184.81,184.81,184.5,184.5,11955.0,184.81,184.81,184.5,184.5,11955.0
2017-02-13 15:05:00,184.57,184.67,184.51,184.58,15432.0,184.57,184.67,184.51,184.58,15432.0
2017-02-13 15:10:00,184.56,184.6,184.45,184.59,15879.0,184.56,184.6,184.45,184.59,15879.0
2017-02-13 15:15:00,184.58,184.63,184.49,184.54,15945.0,184.58,184.63,184.49,184.54,15945.0
2017-02-13 15:20:00,184.54,184.73,184.49,184.67,27719.0,184.54,184.73,184.49,184.67,27719.0
2017-02-13 15:25:00,184.66,184.71,184.49,184.5,13680.0,184.66,184.71,184.49,184.5,13680.0
2017-02-13 15:30:00,184.5,184.51,184.24,184.39,31831.0,184.5,184.51,184.24,184.39,31831.0
2017-02-13 15:35:00,184.37,184.4,184.22,184.29,23801.0,184.37,184.4,184.22,184.29,23801.0
2017-02-13 15:40:00,184.27,184.46,184.24,184.41,22502.0,184.27,184.46,184.24,184.41,22502.0
2017-02-13 15:45:00,184.4,184.42,184.28,184.29,32084.0,184.4,184.42,184.28,184.29,32084.0
2017-02-13 15:50:00,184.3,184.36,184.19,184.19,42434.0,184.3,184.36,184.19,184.19,42434.0
2017-02-13 15:55:00,184.21,184.41,184.16,184.31,78334.0,184.21,184.41,184.16,184.31,78334.0
2017-02-14 09:30:00,184.01,185.25,184.01,185.22,49060.0,184.01,185.25,184.01,185.22,49060.0
2017-02-14 09:35:00,185.01,185.66,183.81,183.92,48357.0,185.01,185.66,183.81,183.92,48357.0
2017-02-14 09:40:00,184.08,184.74,183.68,183.96,77772.0,184.08,184.74,183.68,183.96,77772.0
2017-02-14 09:45:00,183.87,184.58,183.7,184.51,29916.0,183.87,184.58,183.7,184.51,29916.0
2017-02-14 09:50:00,184.34,184.9,184.31,184.75,22622.0,184.34,184.9,184.31,184.75,22622.0
2017-02-14 09:55:00,184.79,184.81,184.14,184.23,12743.0,184.79,184.81,184.14,184.23,12743.0
2017-02-14 10:00:00,184.29,184.43,183.91,183.97,33379.0,184.29,184.43,183.91,183.97,33379.0
2017-02-14 10:05:00,183.97,184.39,183.97,184.39,36492.0,183.97,184.39,183.97,184.39,36492.0
2017-02-14 10:10:00,184.4,184.47,183.92,184.03,22638.0,184.4,184.47,183.92,184.03,22638.0
2017-02-14 10:15:00,183.94,184.01,183.21,183.37,83146.0,183.94,184.01,183.21,183.37,83146.0
2017-02-14 10:20:00,183.4,183.63,183.25,183.39,20275.0,183.4,183.63,183.25,183.39,20275.0
2017-02-14 10:25:00,183.43,183.51,182.89,183.0,22455.0,183.43,183.51,182.89,183.0,22455.0
2017-02-14 10:30:00,183.0,183.0,182.62,182.62,26630.0,183.0,183.0,182.62,182.62,26630.0
2017-02-14 10:35:00,182.62,182.63,182.29,182.5,21869.0,182.62,182.63,182.29,182.5,21869.0
2017-02-14 10:40:00,182.47,182.59,182.28,182.39,31462.0,182.47,182.59,182.28,182.39,31462.0
2017-02-14 10:45:00,182.38,182.53,182.29,182.53,19752.0,182.38,182.53,182.29,182.53,19752.0
2017-02-14 10:50:00,182.54,183.1,182.54,183.1,18703.0,182.54,183.1,182.54,183.1,18703.0
2017-02-14 10:55:00,183.1,183.17,182.92,182.94,35285.0,183.1,183.17,182.92,182.94,35285.0
2017-02-14 11:00:00,182.94,183.52,182.83,183.52,44813.0,182.94,183.52,182.83,183.52,44813.0
2017-02-14 11:05:00,183.48,183.56,183.21,183.43,26297.0,183.48,183.56,183.21,183.43,26297.0
2017-02-14 11:10:00,183.53,183.53,182.96,183.28,15467.0,183.53,183.53,182.96,183.28,15467.0
2017-02-14 11:15:00,183.26,183.34,183.05,183.11,10286.0,183.26,183.34,183.05,183.11,10286.0
2017-02-14 11:20:00,183.11,183.28,183.06,183.25,6204.0,183.11,183.28,183.06,183.25,6204.0
2017-02-14 11:25:00,183.25,183.3,183.1,183.21,20389.0,183.25,183.3,183.1,183.21,20389.0
2017-02-14 11:30:00,183.24,183.6,183.2,183.58,13161.0,183.24,183.6,183.2,183.58,13161.0
2017-02-14 11:35:00,183.5,183.61,183.36,183.36,2700.0,183.5,183.61,183.36,183.36,2700.0
2017-02-14 11:40:00,183.44,183.46,183.15,183.21,25168.0,183.44,183.46,183.15,183.21,25168.0
2017-02-14 11:45:00,183.17,183.18,182.98,183.02,8430.0,183.17,183.18,182.98,183.02,8430.0
2017-02-14 11:50:00,182.98,183.33,182.96,183.27,12571.0,182.98,183.33,182.96,183.27,12571.0
2017-02-14 11:55:00,183.2,183.31,183.16,183.3,10769.0,183.2,183.31,183.16,183.3,10769.0
2017-02-14 12:00:00,183.22,183.32,183.18,183.18,5150.0,183.22,183.32,183.18,183.18,5150.0
2017-02-14 12:05:00,183.18,183.27,183.17,183.2,5923.0,183.18,183.27,183.17,183.2,5923.0
2017-02-14 12:10:00,183.17,183.21,183.1,183.14,5372.0,183.17,183.21,183.1,183.14,5372.0
2017-02-14 12:15:00,183.1,183.16,183.02,183.04,4900.0,183.1,183.16,183.02,183.04,4900.0
2017-02-14 12:20:00,183.12,183.14,182.95,183.0,8300.0,183.12,183.14,182.95,183.0,8300.0
2017-02-14 12:25:00,183.02,183.04,182.93,183.04,6039.0,183.02,183.04,182.93,183.04,6039.0
2017-02-14 12:30:00,183.04,183.07,182.94,183.02,4838.0,183.04,183.07,182.94,183.02,4838.0
2017-02-14 12:35:00,183.03,183.03,182.84,182.95,9134.0,183.03,183.03,182.84,182.95,9134.0
2017-02-14 12:40:00,182.95,182.98,182.82,182.88,32759.0,182.95,182.98,182.82,182.88,32759.0
2017-02-14 12:45:00,182.84,182.87,182.54,182.65,7432.0,182.84,182.87,182.54,182.65,7432.0
2017-02-14 12:50:00,182.64,182.8,182.63,182.77,9848.0,182.64,182.8,182.63,182.77,9848.0
2017-02-14 12:55:00,182.72,182.93,182.72,182.88,6564.0,182.72,182.93,182.72,182.88,6564.0
2017-02-14 13:00:00,182.92,182.92,182.65,182.65,8161.0,182.92,182.92,182.65,182.65,8161.0
2017-02-14 13:05:00,182.63,182.75,182.5,182.62,47195.0,182.63,182.75,182.5,182.62,47195.0
2017-02-14 13:10:00,182.67,182.89,182.63,182.82,11296.0,182.67,182.89,182.63,182.82,11296.0
2017-02-14 13:15:00,182.86,182.99,182.84,182.91,14178.0,182.86,182.99,182.84,182.91,14178.0
2017-02-14 13:20:00,182.98,183.06,182.9,182.92,6128.0,182.98,183.06,182.9,182.92,6128.0
2017-02-14 13:25:00,182.98,183.05,182.85,183.02,8955.0,182.98,183.05,182.85,183.02,8955.0
2017-02-14 13:30:00,183.01,183.01,182.91,182.95,3845.0,183.01,183.01,182.91,182.95,3845.0
2017-02-14 13:35:00,182.94,182.99,182.87,182.89,8006.0,182.94,182.99,182.87,182.89,8006.0
2017-02-14 13:40:00,182.86,182.89,182.58,182.67,12121.0,182.86,182.89,182.58,182.67,12121.0
2017-02-14 13:45:00,182.59,182.78,182.5,182.56,8995.0,182.59,182.78,182.5,182.56,8995.0
2017-02-14 13:50:00,182.55,182.72,182.5,182.66,7866.0,182.55,182.72,182.5,182.66,7866.0
2017-02-14 13:55:00,182.7,182.87,182.62,182.72,9841.0,182.7,182.87,182.62,182.72,9841.0
2017-02-14 14:00:00,182.68,182.9,182.6,182.89,10364.0,182.68,182.9,182.6,182.89,10364.0
2017-02-14 14:05:00,182.79,182.88,182.7,182.79,7507.0,182.79,182.88,182.7,182.79,7507.0
2017-02-14 14:10:00,182.77,182.8,182.66,182.66,4465.0,182.77,182.8,182.66,182.66,4465.0
2017-02-14 14:15:00,182.66,182.7,182.56,182.62,12766.0,182.66,182.7,182.56,182.62,12766.0
2017-02-14 14:20:00,182.63,182.73,182.59,182.59,5765.0,182.63,182.73,182.59,182.59,5765.0
2017-02-14 14:25:00,182.53,182.58,182.5,182.57,21459.0,182.53,182.58,182.5,182.57,21459.0
2017-02-14 14:30:00,182.57,182.61,182.5,182.61,8177.0,182.57,182.61,182.5,182.61,8177.0
2017-02-14 14:35:00,182.64,182.68,182.54,182.55,7565.0,182.64,182.68,182.54,182.55,7565.0
2017-02-14 14:40:00,182.5,182.54,182.5,182.5,18013.0,182.5,182.54,182.5,182.5,18013.0
2017-02-14 14:45:00,182.5,182.56,182.43,182.51,23894.0,182.5,182.56,182.43,182.51,23894.0
2017-02-14 14:50:00,182.5,182.56,182.48,182.55,17759.0,182.5,182.56,182.48,182.55,17759.0
2017-02-14 14:55:00,182.52,182.55,182.5,182.55,13230.0,182.52,182.55,182.5,182.55,13230.0
2017-02-14 15:00:00,182.55,182.57,182.5,182.5,25444.0,182.55,182.57,182.5,182.5,25444.0
2017-02-14 15:05:00,182.5,182.55,182.5,182.52,18718.0,182.5,182.55,182.5,182.52,18718.0
2017-02-14 15:10:00,182.52,182.58,182.5,182.53,14804.0,182.52,182.58,182.5,182.53,14804.0
2017-02-14 15:15:00,182.54,182.56,182.5,182.52,36568.0,182.54,182.56,182.5,182.52,36568.0
2017-02-14 15:20:00,182.52,182.56,182.5,182.53,14591.0,182.52,182.56,182.5,182.53,14591.0
2017-02-14 15:25:00,182.52,182.55,182.5,182.53,25108.0,182.52,182.55,182.5,182.53,25108.0
2017-02-14 15:30:00,182.53,182.55,182.5,182.51,30539.0,182.53,182.55,182.5,182.51,30539.0
2017-02-14 15:35:00,182.52,182.55,182.5,182.54,22136.0,182.52,182.55,182.5,182.54,22136.0
2017-02-14 15:40:00,182.54,182.57,182.5,182.56,27451.0,182.54,182.57,182.5,182.56,27451.0
2017-02-14 15:45:00,182.55,182.56,182.5,182.54,25149.0,182.55,182.56,182.5,182.54,25149.0
2017-02-14 15:50:00,182.54,182.66,182.5,182.53,37359.0,182.54,182.66,182.5,182.53,37359.0
2017-02-14 15:55:00,182.55,182.83,182.51,182.76,78191.0,182.55,182.83,182.51,182.76,78191.0
2017-02-15 09:30:00,183.65,184.74,183.16,184.69,88156.0,183.65,184.74,183.16,184.69,88156.0
2017-02-15 09:35:00,184.69,184.98,184.54,184.55,43406.0,184.69,184.98,184.54,184.55,43406.0
2017-02-15 09:40:00,184.46,185.05,184.4,185.04,49485.0,184.46,185.05,184.4,185.04,49485.0
2017-02-15 09:45:00,185.04,185.14,184.69,184.72,27781.0,185.04,185.14,184.69,184.72,27781.0
2017-02-15 09:50:00,184.75,184.81,184.21,184.45,61062.0,184.75,184.81,184.21,184.45,61062.0
2017-02-15 09:55:00,184.3,184.44,184.04,184.13,18647.0,184.3,184.44,184.04,184.13,18647.0
2017-02-15 10:00:00,184.12,184.15,183.52,183.52,21518.0,184.12,184.15,183.52,183.52,21518.0
2017-02-15 10:05:00,183.53,183.59,182.98,183.01,15940.0,183.53,183.59,182.98,183.01,15940.0
2017-02-15 10:10:00,183.09,183.49,183.0,183.42,13625.0,183.09,183.49,183.0,183.42,13625.0
2017-02-15 10:15:00,183.36,183.57,183.24,183.5,10019.0,183.36,183.57,183.24,183.5,10019.0
2017-02-15 10:20:00,183.57,183.89,183.4,183.77,19741.0,183.57,183.89,183.4,183.77,19741.0
2017-02-15 10:25:00,183.68,183.68,183.3,183.5,13751.0,183.68,183.68,183.3,183.5,13751.0
2017-02-15 10:30:00,183.51,183.71,183.35,183.47,15165.0,183.51,183.71,183.35,183.47,15165.0
2017-02-15 10:35:00,183.47,183.47,183.08,183.18,14678.0,183.47,183.47,183.08,183.18,14678.0
2017-02-15 10:40:00,183.19,183.28,182.81,182.9,9934.0,183.19,183.28,182.81,182.9,9934.0
2017-02-15 10:45:00,182.93,183.56,182.85,183.13,12455.0,182.93,183.56,182.85,183.13,12455.0
2017-02-15 10:50:00,183.13,183.26,182.93,183.23,7394.0,183.13,183.26,182.93,183.23,7394.0
2017-02-15 10:55:00,183.17,183.17,182.87,183.13,8811.0,183.17,183.17,182.87,183.13,8811.0
2017-02-15 11:00:00,183.06,183.08,182.81,183.08,12357.0,183.06,183.08,182.81,183.08,12357.0
2017-02-15 11:05:00,183.1,183.16,182.94,183.1,12473.0,183.1,183.16,182.94,183.1,12473.0
2017-02-15 11:10:00,183.05,183.19,183.02,183.14,6884.0,183.05,183.19,183.02,183.14,6884.0
2017-02-15 11:15:00,183.14,183.37,183.07,183.34,8283.0,183.14,183.37,183.07,183.34,8283.0
2017-02-15 11:20:00,183.37,183.43,183.07,183.11,9803.0,183.37,183.43,183.07,183.11,9803.0
2017-02-15 11:25:00,183.1,183.62,183.01,183.62,8681.0,183.1,183.62,183.01,183.62,8681.0
2017-02-15 11:30:00,183.62,183.83,183.48,183.74,13241.0,183.62,183.83,183.48,183.74,13241.0
2017-02-15 11:35:00,183.72,183.77,183.44,183.47,6906.0,183.72,183.77,183.44,183.47,6906.0
2017-02-15 11:40:00,183.49,183.63,183.42,183.43,4500.0,183.49,183.63,183.42,183.43,4500.0
2017-02-15 11:45:00,183.42,183.42,183.25,183.33,4967.0,183.42,183.42,183.25,183.33,4967.0
2017-02-15 11:50:00,183.32,183.35,183.1,183.1,6738.0,183.32,183.35,183.1,183.1,6738.0
2017-02-15 11:55:00,183.1,183.6,183.1,183.54,6168.0,183.1,183.6,183.1,183.54,6168.0
2017-02-15 12:00:00,183.58,183.58,183.46,183.47,6100.0,183.58,183.58,183.46,183.47,6100.0
2017-02-15 12:05:00,183.46,183.52,183.29,183.36,5629.0,183.46,183.52,183.29,183.36,5629.0
2017-02-15 12:10:00,183.3,183.44,183.17,183.32,4337.0,183.3,183.44,183.17,183.32,4337.0
2017-02-15 12:15:00,183.31,183.37,183.18,183.22,4200.0,183.31,183.37,183.18,183.22,4200.0
2017-02-15 12:20:00,183.25,183.48,183.25,183.46,3870.0,183.25,183.48,183.25,183.46,3870.0
2017-02-15 12:25:00,183.46,183.52,183.4,183.42,2825.0,183.46,183.52,183.4,183.42,2825.0
2017-02-15 12:30:00,183.42,183.42,183.18,183.33,7018.0,183.42,183.42,183.18,183.33,7018.0
2017-02-15 12:35:00,183.32,183.35,183.29,183.35,3332.0,183.32,183.35,183.29,183.35,3332.0
2017-02-15 12:40:00,183.34,183.36,183.28,183.31,2163.0,183.34,183.36,183.28,183.31,2163.0
2017-02-15 12:45:00,183.27,183.36,183.26,183.33,4402.0,183.27,183.36,183.26,183.33,4402.0
2017-02-15 12:50:00,183.32,183.41,183.3,183.37,3750.0,183.32,183.41,183.3,183.37,3750.0
2017-02-15 12:55:00,183.41,183.42,183.3,183.3,4380.0,183.41,183.42,183.3,183.3,4380.0
2017-02-15 13:00:00,183.32,183.36,183.25,183.28,4322.0,183.32,183.36,183.25,183.28,4322.0
2017-02-15 13:05:00,183.25,183.5,183.23,183.42,11211.0,183.25,183.5,183.23,183.42,11211.0
2017-02-15 13:10:00,183.37,183.4,183.2,183.2,4473.0,183.37,183.4,183.2,183.2,4473.0
2017-02-15 13:15:00,183.17,183.27,183.17,183.22,8475.0,183.17,183.27,183.17,183.22,8475.0
2017-02-15 13:20:00,183.18,183.22,183.11,183.2,6900.0,183.18,183.22,183.11,183.2,6900.0
2017-02-15 13:25:00,183.26,183.36,183.16,183.33,2000.0,183.26,183.36,183.16,183.33,2000.0
2017-02-15 13:30:00,183.37,183.38,183.28,183.28,3800.0,183.37,183.38,183.28,183.28,3800.0
2017-02-15 13:35:00,183.25,183.34,183.24,183.29,3600.0,183.25,183.34,183.24,183.29,3600.0
2017-02-15 13:40:00,183.29,183.47,183.26,183.44,7597.0,183.29,183.47,183.26,183.44,7597.0
2017-02-15 13:45:00,183.38,183.49,183.38,183.41,5088.0,183.38,183.49,183.38,183.41,5088.0
2017-02-15 13:50:00,183.45,183.5,183.33,183.5,9520.0,183.45,183.5,183.33,183.5,9520.0
2017-02-15 13:55:00,183.5,183.5,183.45,183.45,1800.0,183.5,183.5,183.45,183.45,1800.0
2017-02-15 14:00:00,183.42,183.45,183.31,183.33,3100.0,183.42,183.45,183.31,183.33,3100.0
2017-02-15 14:05:00,183.3,183.39,183.29,183.3,4118.0,183.3,183.39,183.29,183.3,4118.0
2017-02-15 14:10:00,183.34,183.53,183.21,183.52,11298.0,183.34,183.53,183.21,183.52,11298.0
2017-02-15 14:15:00,183.5,183.69,183.45,183.46,7035.0,183.5,183.69,183.45,183.46,7035.0
2017-02-15 14:20:00,183.5,183.69,183.49,183.58,2396.0,183.5,183.69,183.49,183.58,2396.0
2017-02-15 14:25:00,183.6,183.78,183.6,183.7,17518.0,183.6,183.78,183.6,183.7,17518.0
2017-02-15 14:30:00,183.73,183.88,183.68,183.88,5789.0,183.73,183.88,183.68,183.88,5789.0
2017-02-15 14:35:00,183.82,183.86,183.63,183.68,12683.0,183.82,183.86,183.63,183.68,12683.0
2017-02-15 14:40:00,183.6,183.74,183.56,183.6,3376.0,183.6,183.74,183.56,183.6,3376.0
2017-02-15 14:45:00,183.6,183.68,183.54,183.65,8359.0,183.6,183.68,183.54,183.65,8359.0
2017-02-15 14:50:00,183.68,183.82,183.63,183.81,3803.0,183.68,183.82,183.63,183.81,3803.0
2017-02-15 14:55:00,183.84,183.84,183.68,183.78,1900.0,183.84,183.84,183.68,183.78,1900.0
2017-02-15 15:00:00,183.62,183.71,183.62,183.71,5600.0,183.62,183.71,183.62,183.71,5600.0
2017-02-15 15:05:00,183.73,183.86,183.7,183.79,8608.0,183.73,183.86,183.7,183.79,8608.0
2017-02-15 15:10:00,183.81,183.84,183.64,183.7,4745.0,183.81,183.84,183.64,183.7,4745.0
2017-02-15 15:15:00,183.75,183.81,183.57,183.59,9727.0,183.75,183.81,183.57,183.59,9727.0
2017-02-15 15:20:00,183.54,183.62,183.54,183.61,4950.0,183.54,183.62,183.54,183.61,4950.0
2017-02-15 15:25:00,183.59,183.65,183.52,183.59,10437.0,183.59,183.65,183.52,183.59,10437.0
2017-02-15 15:30:00,183.57,183.65,183.46,183.47,9885.0,183.57,183.65,183.46,183.47,9885.0
2017-02-15 15:35:00,183.47,183.64,183.47,183.64,8913.0,183.47,183.64,183.47,183.64,8913.0
2017-02-15 15:40:00,183.61,183.64,183.53,183.58,12635.0,183.61,183.64,183.53,183.58,12635.0
2017-02-15 15:45:00,183.53,183.63,183.52,183.57,22481.0,183.53,183.63,183.52,183.57,22481.0
2017-02-15 15:50:00,183.57,183.57,183.37,183.48,28856.0,183.57,183.57,183.37,183.48,28856.0
2017-02-15 15:55:00,183.46,183.7,183.45,183.58,47112.0,183.46,183.7,183.45,183.58,47112.0
2017-02-16 09:30:00,183.68,184.33,182.77,183.75,118647.0,183.68,184.33,182.77,183.75,118647.0
2017-02-16 09:35:00,183.75,183.88,183.36,183.69,42917.0,183.75,183.88,183.36,183.69,42917.0
2017-02-16 09:40:00,183.73,184.26,183.61,184.12,71931.0,183.73,184.26,183.61,184.12,71931.0
2017-02-16 09:45:00,184.12,184.16,183.98,184.03,36904.0,184.12,184.16,183.98,184.03,36904.0
2017-02-16 09:50:00,184.02,184.21,183.85,183.89,33635.0,184.02,184.21,183.85,183.89,33635.0
2017-02-16 09:55:00,183.92,184.12,183.84,183.93,16647.0,183.92,184.12,183.84,183.93,16647.0
2017-02-16 10:00:00,183.92,184.17,183.83,184.01,22574.0,183.92,184.17,183.83,184.01,22574.0
2017-02-16 10:05:00,184.0,184.16,183.99,184.15,20493.0,184.0,184.16,183.99,184.15,20493.0
2017-02-16 10:10:00,184.15,184.39,184.14,184.34,35333.0,184.15,184.39,184.14,184.34,35333.0
2017-02-16 10:15:00,184.32,184.89,184.31,184.83,60427.0,184.32,184.89,184.31,184.83,60427.0
2017-02-16 10:20:00,184.86,186.4,184.8,186.33,109404.0,184.86,186.4,184.8,186.33,109404.0
2017-02-16 10:25:00,186.36,186.41,185.8,186.19,48707.0,186.36,186.41,185.8,186.19,48707.0
2017-02-16 10:30:00,186.08,186.75,186.03,186.29,89650.0,186.08,186.75,186.03,186.29,89650.0
2017-02-16 10:35:00,186.26,186.55,185.79,185.9,48238.0,186.26,186.55,185.79,185.9,48238.0
2017-02-16 10:40:00,185.86,186.25,185.86,186.16,35335.0,185.86,186.25,185.86,186.16,35335.0
2017-02-16 10:45:00,186.16,186.16,185.54,185.77,43403.0,186.16,186.16,185.54,185.77,43403.0
2017-02-16 10:50:00,185.59,186.04,185.59,185.81,25341.0,185.59,186.04,185.59,185.81,25341.0
2017-02-16 10:55:00,185.8,185.95,185.76,185.79,31021.0,185.8,185.95,185.76,185.79,31021.0
2017-02-16 11:00:00,185.78,185.83,184.91,184.95,36536.0,185.78,185.83,184.91,184.95,36536.0
2017-02-16 11:05:00,184.95,185.07,184.42,184.83,37499.0,184.95,185.07,184.42,184.83,37499.0
2017-02-16 11:10:00,184.84,184.97,184.69,184.88,21958.0,184.84,184.97,184.69,184.88,21958.0
2017-02-16 11:15:00,184.93,185.07,184.71,184.72,23153.0,184.93,185.07,184.71,184.72,23153.0
2017-02-16 11:20:00,184.73,184.83,184.64,184.77,12377.0,184.73,184.83,184.64,184.77,12377.0
2017-02-16 11:25:00,184.76,185.14,184.72,185.1,13697.0,184.76,185.14,184.72,185.1,13697.0
2017-02-16 11:30:00,185.13,185.69,185.06,185.45,32460.0,185.13,185.69,185.06,185.45,32460.0
2017-02-16 11:35:00,185.41,185.44,185.2,185.37,27423.0,185.41,185.44,185.2,185.37,27423.0
2017-02-16 11:40:00,185.38,185.71,185.27,185.65,23535.0,185.38,185.71,185.27,185.65,23535.0
2017-02-16 11:45:00,185.63,185.75,185.46,185.47,30269.0,185.63,185.75,185.46,185.47,30269.0
2017-02-16 11:50:00,185.49,185.8,185.32,185.8,16872.0,185.49,185.8,185.32,185.8,16872.0
2017-02-16 11:55:00,185.75,185.76,185.41,185.47,14135.0,185.75,185.76,185.41,185.47,14135.0
2017-02-16 12:00:00,185.52,185.52,185.43,185.44,4107.0,185.52,185.52,185.43,185.44,4107.0
2017-02-16 12:05:00,185.47,185.49,185.21,185.24,17231.0,185.47,185.49,185.21,185.24,17231.0
2017-02-16 12:10:00,185.33,185.38,185.13,185.23,11801.0,185.33,185.38,185.13,185.23,11801.0
2017-02-16 12:15:00,185.24,185.29,185.14,185.23,11525.0,185.24,185.29,185.14,185.23,11525.0
2017-02-16 12:20:00,185.25,185.58,185.23,185.45,17880.0,185.25,185.58,185.23,185.45,17880.0
2017-02-16 12:25:00,185.44,185.56,185.4,185.51,12103.0,185.44,185.56,185.4,185.51,12103.0
2017-02-16 12:30:00,185.5,185.52,185.45,185.47,6706.0,185.5,185.52,185.45,185.47,6706.0
2017-02-16 12:35:00,185.48,185.61,185.45,185.58,13695.0,185.48,185.61,185.45,185.58,13695.0
2017-02-16 12:40:00,185.54,185.59,185.52,185.59,6149.0,185.54,185.59,185.52,185.59,6149.0
2017-02-16 12:45:00,185.59,185.59,185.48,185.51,12650.0,185.59,185.59,185.48,185.51,12650.0
2017-02-16 12:50:00,185.54,185.6,185.39,185.41,15973.0,185.54,185.6,185.39,185.41,15973.0
2017-02-16 12:55:00,185.43,185.43,184.96,184.96,20780.0,185.43,185.43,184.96,184.96,20780.0
2017-02-16 13:00:00,184.97,185.03,184.91,184.97,9372.0,184.97,185.03,184.91,184.97,9372.0
2017-02-16 13:05:00,184.92,185.05,184.92,184.99,19386.0,184.92,185.05,184.92,184.99,19386.0
2017-02-16 13:10:00,184.96,185.07,184.92,185.01,14862.0,184.96,185.07,184.92,185.01,14862.0
2017-02-16 13:15:00,185.0,185.04,184.95,185.03,6943.0,185.0,185.04,184.95,185.03,6943.0
2017-02-16 13:20:00,185.03,185.04,184.76,184.8,18647.0,185.03,185.04,184.76,184.8,18647.0
2017-02-16 13:25:00,184.8,185.07,184.79,185.02,7087.0,184.8,185.07,184.79,185.02,7087.0
2017-02-16 13:30:00,185.02,185.17,184.98,185.11,11950.0,185.02,185.17,184.98,185.11,11950.0
2017-02-16 13:35:00,185.2,185.5,185.19,185.37,18352.0,185.2,185.5,185.19,185.37,18352.0
2017-02-16 13:40:00,185.37,185.37,185.0,185.07,8548.0,185.37,185.37,185.0,185.07,8548.0
2017-02-16 13:45:00,185.14,185.14,184.9,184.9,8350.0,185.14,185.14,184.9,184.9,8350.0
2017-02-16 13:50:00,184.94,185.19,184.93,185.04,7211.0,184.94,185.19,184.93,185.04,7211.0
2017-02-16 13:55:00,185.15,185.34,185.1,185.19,13858.0,185.15,185.34,185.1,185.19,13858.0
2017-02-16 14:00:00,185.19,185.33,185.17,185.31,6588.0,185.19,185.33,185.17,185.31,6588.0
2017-02-16 14:05:00,185.24,185.33,185.13,185.2,21943.0,185.24,185.33,185.13,185.2,21943.0
2017-02-16 14:10:00,185.2,185.23,185.02,185.05,15463.0,185.2,185.23,185.02,185.05,15463.0
2017-02-16 14:15:00,185.09,185.09,184.97,185.02,12533.0,185.09,185.09,184.97,185.02,12533.0
2017-02-16 14:20:00,185.07,185.07,184.91,184.91,15841.0,185.07,185.07,184.91,184.91,15841.0
2017-02-16 14:25:00,184.89,184.97,184.88,184.97,5942.0,184.89,184.97,184.88,184.97,5942.0
2017-02-16 14:30:00,184.97,185.02,184.91,185.0,7742.0,184.97,185.02,184.91,185.0,7742.0
2017-02-16 14:35:00,185.0,185.11,184.97,185.0,21060.0,185.0,185.11,184.97,185.0,21060.0
2017-02-16 14:40:00,185.02,185.08,184.93,184.95,11175.0,185.02,185.08,184.93,184.95,11175.0
2017-02-16 14:45:00,184.93,185.04,184.93,184.95,11352.0,184.93,185.04,184.93,184.95,11352.0
2017-02-16 14:50:00,184.92,185.0,184.81,185.0,12241.0,184.92,185.0,184.81,185.0,12241.0
2017-02-16 14:55:00,184.98,185.08,184.83,184.96,8024.0,184.98,185.08,184.83,184.96,8024.0
2017-02-16 15:00:00,184.93,185.03,184.89,184.96,9950.0,184.93,185.03,184.89,184.96,9950.0
2017-02-16 15:05:00,184.95,184.98,184.81,184.87,7737.0,184.95,184.98,184.81,184.87,7737.0
2017-02-16 15:10:00,184.89,185.08,184.88,184.99,8593.0,184.89,185.08,184.88,184.99,8593.0
2017-02-16 15:15:00,184.97,185.05,184.95,184.98,17453.0,184.97,185.05,184.95,184.98,17453.0
2017-02-16 15:20:00,184.99,185.03,184.95,184.97,9437.0,184.99,185.03,184.95,184.97,9437.0
2017-02-16 15:25:00,184.95,185.02,184.85,184.96,9974.0,184.95,185.02,184.85,184.96,9974.0
2017-02-16 15:30:00,184.94,185.01,184.91,185.0,8631.0,184.94,185.01,184.91,185.0,8631.0
2017-02-16 15:35:00,184.99,185.01,184.75,184.83,19994.0,184.99,185.01,184.75,184.83,19994.0
2017-02-16 15:40:00,184.83,184.84,184.75,184.77,19386.0,184.83,184.84,184.75,184.77,19386.0
2017-02-16 15:45:00,184.79,184.84,184.75,184.8,24534.0,184.79,184.84,184.75,184.8,24534.0
2017-02-16 15:50:00,184.79,185.0,184.79,184.83,35040.0,184.79,185.0,184.79,184.83,35040.0
2017-02-16 15:55:00,184.84,185.0,184.82,185.0,73811.0,184.84,185.0,184.82,185.0,73811.0
2017-02-17 09:30:00,183.92,184.34,183.51,183.9,62396.0,183.92,184.34,183.51,183.9,62396.0
2017-02-17 09:35:00,183.78,183.94,183.33,183.46,31412.0,183.78,183.94,183.33,183.46,31412.0
2017-02-17 09:40:00,183.48,183.95,183.43,183.86,42905.0,183.48,183.95,183.43,183.86,42905.0
2017-02-17 09:45:00,183.9,184.1,183.78,183.9,17080.0,183.9,184.1,183.78,183.9,17080.0
2017-02-17 09:50:00,183.89,184.19,183.85,183.97,28862.0,183.89,184.19,183.85,183.97,28862.0
2017-02-17 09:55:00,184.01,184.49,184.0,184.48,25720.0,184.01,184.49,184.0,184.48,25720.0
2017-02-17 10:00:00,184.47,184.79,184.46,184.5,29298.0,184.47,184.79,184.46,184.5,29298.0
2017-02-17 10:05:00,184.5,184.5,184.11,184.18,22067.0,184.5,184.5,184.11,184.18,22067.0
2017-02-17 10:10:00,184.25,184.41,184.21,184.25,6000.0,184.25,184.41,184.21,184.25,6000.0
2017-02-17 10:15:00,184.21,184.6,184.19,184.56,11412.0,184.21,184.6,184.19,184.56,11412.0
2017-02-17 10:20:00,184.56,184.62,184.33,184.38,11772.0,184.56,184.62,184.33,184.38,11772.0
2017-02-17 10:25:00,184.31,185.01,184.28,184.96,36897.0,184.31,185.01,184.28,184.96,36897.0
2017-02-17 10:30:00,184.89,184.99,184.61,184.72,19501.0,184.89,184.99,184.61,184.72,19501.0
2017-02-17 10:35:00,184.67,184.68,184.33,184.41,10663.0,184.67,184.68,184.33,184.41,10663.0
2017-02-17 10:40:00,184.39,184.5,184.26,184.29,17703.0,184.39,184.5,184.26,184.29,17703.0
2017-02-17 10:45:00,184.25,184.25,184.05,184.24,3800.0,184.25,184.25,184.05,184.24,3800.0
2017-02-17 10:50:00,184.16,184.16,183.98,184.0,11018.0,184.16,184.16,183.98,184.0,11018.0
2017-02-17 10:55:00,184.01,184.17,183.99,184.09,9375.0,184.01,184.17,183.99,184.09,9375.0
2017-02-17 11:00:00,184.09,184.4,184.09,184.26,11259.0,184.09,184.4,184.09,184.26,11259.0
2017-02-17 11:05:00,184.28,184.37,184.27,184.33,6842.0,184.28,184.37,184.27,184.33,6842.0
2017-02-17 11:10:00,184.33,184.36,184.26,184.31,6566.0,184.33,184.36,184.26,184.31,6566.0
2017-02-17 11:15:00,184.32,184.41,184.31,184.33,8147.0,184.32,184.41,184.31,184.33,8147.0
2017-02-17 11:20:00,184.33,184.37,184.26,184.3,5200.0,184.33,184.37,184.26,184.3,5200.0
2017-02-17 11:25:00,184.3,184.32,183.93,184.06,19798.0,184.3,184.32,183.93,184.06,19798.0
2017-02-17 11:30:00,184.11,184.47,184.08,184.44,7110.0,184.11,184.47,184.08,184.44,7110.0
2017-02-17 11:35:00,184.5,184.67,184.28,184.28,9701.0,184.5,184.67,184.28,184.28,9701.0
2017-02-17 11:40:00,184.26,184.33,184.18,184.32,4000.0,184.26,184.33,184.18,184.32,4000.0
2017-02-17 11:45:00,184.29,184.34,184.16,184.31,8684.0,184.29,184.34,184.16,184.31,8684.0
2017-02-17 11:50:00,184.32,184.32,184.15,184.19,7420.0,184.32,184.32,184.15,184.19,7420.0
2017-02-17 11:55:00,184.16,184.31,184.15,184.19,6850.0,184.16,184.31,184.15,184.19,6850.0
2017-02-17 12:00:00,184.28,184.52,184.25,184.48,32101.0,184.28,184.52,184.25,184.48,32101.0
2017-02-17 12:05:00,184.48,184.55,184.41,184.52,26559.0,184.48,184.55,184.41,184.52,26559.0
2017-02-17 12:10:00,184.53,184.83,184.52,184.78,11876.0,184.53,184.83,184.52,184.78,11876.0
2017-02-17 12:15:00,184.79,184.87,184.75,184.78,9400.0,184.79,184.87,184.75,184.78,9400.0
2017-02-17 12:20:00,184.78,184.84,184.7,184.77,7175.0,184.78,184.84,184.7,184.77,7175.0
2017-02-17 12:25:00,184.77,184.84,184.59,184.59,30530.0,184.77,184.84,184.59,184.59,30530.0
2017-02-17 12:30:00,184.54,184.57,184.41,184.42,5500.0,184.54,184.57,184.41,184.42,5500.0
2017-02-17 12:35:00,184.36,184.62,184.32,184.62,12132.0,184.36,184.62,184.32,184.62,12132.0
2017-02-17 12:40:00,184.64,184.69,184.62,184.68,6137.0,184.64,184.69,184.62,184.68,6137.0
2017-02-17 12:45:00,184.68,184.73,184.54,184.63,7715.0,184.68,184.73,184.54,184.63,7715.0
2017-02-17 12:50:00,184.58,184.71,184.58,184.71,2600.0,184.58,184.71,184.58,184.71,2600.0
2017-02-17 12:55:00,184.66,184.92,184.66,184.88,9029.0,184.66,184.92,184.66,184.88,9029.0
2017-02-17 13:00:00,184.89,184.94,184.65,184.67,7200.0,184.89,184.94,184.65,184.67,7200.0
2017-02-17 13:05:00,184.76,184.96,184.75,184.76,9646.0,184.76,184.96,184.75,184.76,9646.0
2017-02-17 13:10:00,184.83,185.01,184.82,184.99,23964.0,184.83,185.01,184.82,184.99,23964.0
2017-02-17 13:15:00,184.9,184.97,184.9,184.94,2546.0,184.9,184.97,184.9,184.94,2546.0
2017-02-17 13:20:00,184.94,184.98,184.8,184.87,3910.0,184.94,184.98,184.8,184.87,3910.0
2017-02-17 13:25:00,184.83,184.91,184.8,184.84,30808.0,184.83,184.91,184.8,184.84,30808.0
2017-02-17 13:30:00,184.82,184.82,184.65,184.65,3611.0,184.82,184.82,184.65,184.65,3611.0
2017-02-17 13:35:00,184.59,184.68,184.53,184.66,5547.0,184.59,184.68,184.53,184.66,5547.0
2017-02-17 13:40:00,184.61,184.61,184.53,184.55,5899.0,184.61,184.61,184.53,184.55,5899.0
2017-02-17 13:45:00,184.57,184.63,184.53,184.53,3950.0,184.57,184.63,184.53,184.53,3950.0
2017-02-17 13:50:00,184.56,184.57,184.35,184.55,10398.0,184.56,184.57,184.35,184.55,10398.0
2017-02-17 13:55:00,184.53,184.63,184.49,184.54,11202.0,184.53,184.63,184.49,184.54,11202.0
2017-02-17 14:00:00,184.55,184.61,184.49,184.5,6206.0,184.55,184.61,184.49,184.5,6206.0
2017-02-17 14:05:00,184.48,184.66,184.48,184.56,6851.0,184.48,184.66,184.48,184.56,6851.0
2017-02-17 14:10:00,184.51,184.69,184.51,184.66,7193.0,184.51,184.69,184.51,184.66,7193.0
2017-02-17 14:15:00,184.63,184.67,184.6,184.63,5143.0,184.63,184.67,184.6,184.63,5143.0
2017-02-17 14:20:00,184.63,184.69,184.6,184.68,7500.0,184.63,184.69,184.6,184.68,7500.0
2017-02-17 14:25:00,184.68,184.79,184.67,184.72,4437.0,184.68,184.79,184.67,184.72,4437.0
2017-02-17 14:30:00,184.7,184.75,184.65,184.69,6250.0,184.7,184.75,184.65,184.69,6250.0
2017-02-17 14:35:00,184.71,184.72,184.65,184.67,9279.0,184.71,184.72,184.65,184.67,9279.0
2017-02-17 14:40:00,184.69,184.92,184.65,184.92,41226.0,184.69,184.92,184.65,184.92,41226.0
2017-02-17 14:45:00,184.91,185.0,184.84,184.84,12462.0,184.91,185.0,184.84,184.84,12462.0
2017-02-17 14:50:00,184.82,184.87,184.82,184.84,9200.0,184.82,184.87,184.82,184.84,9200.0
2017-02-17 14:55:00,184.82,184.95,184.82,184.92,8772.0,184.82,184.95,184.82,184.92,8772.0
2017-02-17 15:00:00,184.92,185.0,184.85,184.95,10338.0,184.92,185.0,184.85,184.95,10338.0
2017-02-17 15:05:00,184.92,184.93,184.83,184.89,19075.0,184.92,184.93,184.83,184.89,19075.0
2017-02-17 15:10:00,184.85,184.97,184.83,184.96,9351.0,184.85,184.97,184.83,184.96,9351.0
2017-02-17 15:15:00,184.96,185.06,184.9,184.99,38607.0,184.96,185.06,184.9,184.99,38607.0
2017-02-17 15:20:00,185.02,185.04,184.9,184.94,12728.0,185.02,185.04,184.9,184.94,12728.0
2017-02-17 15:25:00,184.92,185.11,184.92,185.01,22303.0,184.92,185.11,184.92,185.01,22303.0
2017-02-17 15:30:00,185.01,185.06,185.0,185.03,31907.0,185.01,185.06,185.0,185.03,31907.0
2017-02-17 15:35:00,185.06,185.08,184.98,185.02,23851.0,185.06,185.08,184.98,185.02,23851.0
2017-02-17 15:40:00,185.02,185.04,184.97,185.0,29139.0,185.02,185.04,184.97,185.0,29139.0
2017-02-17 15:45:00,185.02,185.08,184.96,184.98,42987.0,185.02,185.08,184.96,184.98,42987.0
2017-02-17 15:50:00,185.0,185.21,184.99,185.16,48053.0,185.0,185.21,184.99,185.16,48053.0
2017-02-17 15:55:00,185.16,185.18,184.91,185.18,110610.0,185.16,185.18,184.91,185.18,110610.0
2017-02-21 09:30:00,185.23,185.93,183.58,184.0,238829.0,185.23,185.93,183.58,184.0,238829.0
2017-02-21 09:35:00,183.98,184.0,183.6,183.78,102087.0,183.98,184.0,183.6,183.78,102087.0
2017-02-21 09:40:00,183.7,184.3,183.7,183.88,123818.0,183.7,184.3,183.7,183.88,123818.0
2017-02-21 09:45:00,183.85,184.53,183.85,184.49,81327.0,183.85,184.53,183.85,184.49,81327.0
2017-02-21 09:50:00,184.43,184.5,183.92,183.99,47562.0,184.43,184.5,183.92,183.99,47562.0
2017-02-21 09:55:00,183.99,184.0,183.69,183.73,66104.0,183.99,184.0,183.69,183.73,66104.0
2017-02-21 10:00:00,183.7,183.88,183.6,183.77,59278.0,183.7,183.88,183.6,183.77,59278.0
2017-02-21 10:05:00,183.73,183.98,183.66,183.71,34181.0,183.73,183.98,183.66,183.71,34181.0
2017-02-21 10:10:00,183.67,183.97,183.6,183.9,47794.0,183.67,183.97,183.6,183.9,47794.0
2017-02-21 10:15:00,183.87,184.16,183.58,184.12,54145.0,183.87,184.16,183.58,184.12,54145.0
2017-02-21 10:20:00,184.11,184.11,183.54,183.55,53084.0,184.11,184.11,183.54,183.55,53084.0
2017-02-21 10:25:00,183.58,183.79,183.37,183.59,36769.0,183.58,183.79,183.37,183.59,36769.0
2017-02-21 10:30:00,183.56,183.87,183.53,183.71,62516.0,183.56,183.87,183.53,183.71,62516.0
2017-02-21 10:35:00,183.71,183.71,183.31,183.56,26325.0,183.71,183.71,183.31,183.56,26325.0
2017-02-21 10:40:00,183.53,184.54,183.52,184.43,48971.0,183.53,184.54,183.52,184.43,48971.0
2017-02-21 10:45:00,184.35,184.4,184.07,184.37,33843.0,184.35,184.4,184.07,184.37,33843.0
2017-02-21 10:50:00,184.31,184.5,184.14,184.14,20997.0,184.31,184.5,184.14,184.14,20997.0
2017-02-21 10:55:00,184.15,184.31,184.15,184.19,12719.0,184.15,184.31,184.15,184.19,12719.0
2017-02-21 11:00:00,184.18,184.23,183.6,183.86,48903.0,184.18,184.23,183.6,183.86,48903.0
2017-02-21 11:05:00,183.88,184.01,183.71,183.8,32352.0,183.88,184.01,183.71,183.8,32352.0
2017-02-21 11:10:00,183.82,183.92,183.72,183.84,15643.0,183.82,183.92,183.72,183.84,15643.0
2017-02-21 11:15:00,183.84,183.89,183.73,183.78,20429.0,183.84,183.89,183.73,183.78,20429.0
2017-02-21 11:20:00,183.76,184.24,183.72,184.23,28675.0,183.76,184.24,183.72,184.23,28675.0
2017-02-21 11:25:00,184.13,184.21,183.93,184.16,13705.0,184.13,184.21,183.93,184.16,13705.0
2017-02-21 11:30:00,184.15,184.33,184.04,184.27,19625.0,184.15,184.33,184.04,184.27,19625.0
2017-02-21 11:35:00,184.27,184.3,183.85,183.85,19168.0,184.27,184.3,183.85,183.85,19168.0
2017-02-21 11:40:00,183.86,184.09,183.85,183.91,19549.0,183.86,184.09,183.85,183.91,19549.0
2017-02-21 11:45:00,183.91,184.05,183.8,183.92,13812.0,183.91,184.05,183.8,183.92,13812.0
2017-02-21 11:50:00,183.92,184.06,183.87,184.03,10504.0,183.92,184.06,183.87,184.03,10504.0
2017-02-21 11:55:00,184.01,184.09,183.96,184.05,11025.0,184.01,184.09,183.96,184.05,11025.0
2017-02-21 12:00:00,184.04,184.36,184.01,184.24,16033.0,184.04,184.36,184.01,184.24,16033.0
2017-02-21 12:05:00,184.27,184.31,183.81,183.87,47655.0,184.27,184.31,183.81,183.87,47655.0
2017-02-21 12:10:00,183.9,183.95,183.51,183.81,90717.0,183.9,183.95,183.51,183.81,90717.0
2017-02-21 12:15:00,183.82,183.87,183.75,183.86,11155.0,183.82,183.87,183.75,183.86,11155.0
2017-02-21 12:20:00,183.83,183.86,183.78,183.84,20536.0,183.83,183.86,183.78,183.84,20536.0
2017-02-21 12:25:00,183.82,184.08,183.8,184.08,16757.0,183.82,184.08,183.8,184.08,16757.0
2017-02-21 12:30:00,184.02,184.13,183.96,184.02,14008.0,184.02,184.13,183.96,184.02,14008.0
2017-02-21 12:35:00,184.03,184.13,183.98,184.04,13668.0,184.03,184.13,183.98,184.04,13668.0
2017-02-21 12:40:00,184.02,184.15,183.99,184.15,17413.0,184.02,184.15,183.99,184.15,17413.0
2017-02-21 12:45:00,184.1,184.16,183.97,184.08,16770.0,184.1,184.16,183.97,184.08,16770.0
2017-02-21 12:50:00,184.06,184.13,184.01,184.08,12361.0,184.06,184.13,184.01,184.08,12361.0
2017-02-21 12:55:00,184.06,184.12,184.02,184.1,8129.0,184.06,184.12,184.02,184.1,8129.0
2017-02-21 13:00:00,184.07,184.28,184.07,184.25,10953.0,184.07,184.28,184.07,184.25,10953.0
2017-02-21 13:05:00,184.21,184.26,184.1,184.25,17323.0,184.21,184.26,184.1,184.25,17323.0
2017-02-21 13:10:00,184.22,184.35,184.2,184.25,17991.0,184.22,184.35,184.2,184.25,17991.0
2017-02-21 13:15:00,184.25,184.35,184.21,184.33,9984.0,184.25,184.35,184.21,184.33,9984.0
2017-02-21 13:20:00,184.36,184.5,184.32,184.46,20019.0,184.36,184.5,184.32,184.46,20019.0
2017-02-21 13:25:00,184.47,184.73,184.47,184.67,17747.0,184.47,184.73,184.47,184.67,17747.0
2017-02-21 13:30:00,184.62,184.62,184.31,184.36,24963.0,184.62,184.62,184.31,184.36,24963.0
2017-02-21 13:35:00,184.38,184.5,184.34,184.34,8773.0,184.38,184.5,184.34,184.34,8773.0
2017-02-21 13:40:00,184.34,184.44,184.23,184.36,14948.0,184.34,184.44,184.23,184.36,14948.0
2017-02-21 13:45:00,184.36,184.38,184.25,184.31,15129.0,184.36,184.38,184.25,184.31,15129.0
2017-02-21 13:50:00,184.34,184.47,184.34,184.38,9525.0,184.34,184.47,184.34,184.38,9525.0
2017-02-21 13:55:00,184.38,184.59,184.34,184.55,12364.0,184.38,184.59,184.34,184.55,12364.0
2017-02-21 14:00:00,184.49,184.83,184.47,184.83,16560.0,184.49,184.83,184.47,184.83,16560.0
2017-02-21 14:05:00,184.74,184.84,184.61,184.69,19780.0,184.74,184.84,184.61,184.69,19780.0
2017-02-21 14:10:00,184.69,184.87,184.62,184.84,17708.0,184.69,184.87,184.62,184.84,17708.0
2017-02-21 14:15:00,184.84,184.89,184.66,184.74,11364.0,184.84,184.89,184.66,184.74,11364.0
2017-02-21 14:20:00,184.78,184.84,184.74,184.76,14376.0,184.78,184.84,184.74,184.76,14376.0
2017-02-21 14:25:00,184.78,184.78,184.48,184.5,70609.0,184.78,184.78,184.48,184.5,70609.0
2017-02-21 14:30:00,184.52,184.7,184.5,184.7,24254.0,184.52,184.7,184.5,184.7,24254.0
2017-02-21 14:35:00,184.61,184.88,184.61,184.85,41402.0,184.61,184.88,184.61,184.85,41402.0
2017-02-21 14:40:00,184.88,185.1,184.81,185.01,58094.0,184.88,185.1,184.81,185.01,58094.0
2017-02-21 14:45:00,185.04,185.05,184.58,184.64,23279.0,185.04,185.05,184.58,184.64,23279.0
2017-02-21 14:50:00,184.66,184.69,184.52,184.57,46681.0,184.66,184.69,184.52,184.57,46681.0
2017-02-21 14:55:00,184.63,184.93,184.57,184.93,15150.0,184.63,184.93,184.57,184.93,15150.0
2017-02-21 15:00:00,184.93,184.93,184.79,184.85,17743.0,184.93,184.93,184.79,184.85,17743.0
2017-02-21 15:05:00,184.84,184.86,184.74,184.77,31771.0,184.84,184.86,184.74,184.77,31771.0
2017-02-21 15:10:00,184.8,184.97,184.8,184.92,15296.0,184.8,184.97,184.8,184.92,15296.0
2017-02-21 15:15:00,184.85,185.18,184.85,185.13,27516.0,184.85,185.18,184.85,185.13,27516.0
2017-02-21 15:20:00,185.17,185.3,185.04,185.29,34265.0,185.17,185.3,185.04,185.29,34265.0
2017-02-21 15:25:00,185.27,185.61,185.27,185.46,43209.0,185.27,185.61,185.27,185.46,43209.0
2017-02-21 15:30:00,185.44,185.46,185.29,185.41,30292.0,185.44,185.46,185.29,185.41,30292.0
2017-02-21 15:35:00,185.39,185.49,185.38,185.46,45990.0,185.39,185.49,185.38,185.46,45990.0
2017-02-21 15:40:00,185.46,185.46,185.25,185.39,50028.0,185.46,185.46,185.25,185.39,50028.0
2017-02-21 15:45:00,185.37,185.39,185.29,185.3,49916.0,185.37,185.39,185.29,185.3,49916.0
2017-02-21 15:50:00,185.31,185.88,185.31,185.66,130427.0,185.31,185.88,185.31,185.66,130427.0
2017-02-21 15:55:00,185.69,185.7,185.38,185.63,149954.0,185.69,185.7,185.38,185.63,149954.0
2017-02-22 09:30:00,185.0,187.23,184.97,187.22,294391.0,185.0,187.23,184.97,187.22,294391.0
2017-02-22 09:35:00,187.21,187.49,186.52,187.05,86310.0,187.21,187.49,186.52,187.05,86310.0
2017-02-22 09:40:00,186.96,187.02,186.03,186.25,108080.0,186.96,187.02,186.03,186.25,108080.0
2017-02-22 09:45:00,186.25,186.88,186.05,186.71,48521.0,186.25,186.88,186.05,186.71,48521.0
2017-02-22 09:50:00,186.61,186.61,185.9,186.14,65961.0,186.61,186.61,185.9,186.14,65961.0
2017-02-22 09:55:00,186.06,186.99,185.93,186.91,77552.0,186.06,186.99,185.93,186.91,77552.0
2017-02-22 10:00:00,186.91,187.08,186.81,186.88,85609.0,186.91,187.08,186.81,186.88,85609.0
2017-02-22 10:05:00,186.99,187.03,186.58,186.59,46342.0,186.99,187.03,186.58,186.59,46342.0
2017-02-22 10:10:00,186.68,186.92,186.51,186.73,32775.0,186.68,186.92,186.51,186.73,32775.0
2017-02-22 10:15:00,186.68,187.09,186.66,187.04,46106.0,186.68,187.09,186.66,187.04,46106.0
2017-02-22 10:20:00,187.04,187.07,186.58,186.89,25489.0,187.04,187.07,186.58,186.89,25489.0
2017-02-22 10:25:00,186.89,187.38,186.89,187.2,41148.0,186.89,187.38,186.89,187.2,41148.0
2017-02-22 10:30:00,187.19,187.28,187.0,187.08,28800.0,187.19,187.28,187.0,187.08,28800.0
2017-02-22 10:35:00,187.12,187.28,187.0,187.28,25124.0,187.12,187.28,187.0,187.28,25124.0
2017-02-22 10:40:00,187.24,187.34,187.0,187.2,121500.0,187.24,187.34,187.0,187.2,121500.0
2017-02-22 10:45:00,187.22,187.85,187.19,187.71,47621.0,187.22,187.85,187.19,187.71,47621.0
2017-02-22 10:50:00,187.74,187.98,187.5,187.6,35058.0,187.74,187.98,187.5,187.6,35058.0
2017-02-22 10:55:00,187.53,187.83,187.36,187.75,32072.0,187.53,187.83,187.36,187.75,32072.0
2017-02-22 11:00:00,187.75,187.86,187.36,187.51,28912.0,187.75,187.86,187.36,187.51,28912.0
2017-02-22 11:05:00,187.55,187.59,186.88,186.98,28450.0,187.55,187.59,186.88,186.98,28450.0
2017-02-22 11:10:00,186.89,187.12,186.77,186.98,31708.0,186.89,187.12,186.77,186.98,31708.0
2017-02-22 11:15:00,187.05,187.05,186.18,186.49,45108.0,187.05,187.05,186.18,186.49,45108.0
2017-02-22 11:20:00,186.53,186.6,186.3,186.46,16256.0,186.53,186.6,186.3,186.46,16256.0
2017-02-22 11:25:00,186.44,186.51,185.84,185.87,42782.0,186.44,186.51,185.84,185.87,42782.0
2017-02-22 11:30:00,185.82,186.51,185.82,186.45,27727.0,185.82,186.51,185.82,186.45,27727.0
2017-02-22 11:35:00,186.35,186.81,186.35,186.71,16354.0,186.35,186.81,186.35,186.71,16354.0
2017-02-22 11:40:00,186.66,186.7,186.58,186.64,10085.0,186.66,186.7,186.58,186.64,10085.0
2017-02-22 11:45:00,186.66,186.66,186.42,186.55,10195.0,186.66,186.66,186.42,186.55,10195.0
2017-02-22 11:50:00,186.54,186.7,186.46,186.59,23434.0,186.54,186.7,186.46,186.59,23434.0
2017-02-22 11:55:00,186.58,186.69,186.49,186.5,13530.0,186.58,186.69,186.49,186.5,13530.0
2017-02-22 12:00:00,186.46,186.58,186.41,186.52,5455.0,186.46,186.58,186.41,186.52,5455.0
2017-02-22 12:05:00,186.53,186.62,186.41,186.49,8629.0,186.53,186.62,186.41,186.49,8629.0
2017-02-22 12:10:00,186.43,186.64,186.43,186.59,7085.0,186.43,186.64,186.43,186.59,7085.0
2017-02-22 12:15:00,186.62,186.63,186.45,186.47,9000.0,186.62,186.63,186.45,186.47,9000.0
2017-02-22 12:20:00,186.48,186.49,186.4,186.49,1700.0,186.48,186.49,186.4,186.49,1700.0
2017-02-22 12:25:00,186.46,186.52,186.32,186.34,8885.0,186.46,186.52,186.32,186.34,8885.0
2017-02-22 12:30:00,186.38,186.5,186.25,186.26,14303.0,186.38,186.5,186.25,186.26,14303.0
2017-02-22 12:35:00,186.28,186.35,186.1,186.15,11855.0,186.28,186.35,186.1,186.15,11855.0
2017-02-22 12:40:00,186.17,186.56,186.14,186.24,17993.0,186.17,186.56,186.14,186.24,17993.0
2017-02-22 12:45:00,186.18,186.29,186.15,186.2,4052.0,186.18,186.29,186.15,186.2,4052.0
2017-02-22 12:50:00,186.1,186.19,185.95,186.13,9399.0,186.1,186.19,185.95,186.13,9399.0
2017-02-22 12:55:00,186.14,186.53,186.12,186.42,26053.0,186.14,186.53,186.12,186.42,26053.0
2017-02-22 13:00:00,186.41,186.47,186.34,186.39,8582.0,186.41,186.47,186.34,186.39,8582.0
2017-02-22 13:05:00,186.36,186.43,186.25,186.26,7400.0,186.36,186.43,186.25,186.26,7400.0
2017-02-22 13:10:00,186.32,186.55,186.32,186.34,5340.0,186.32,186.55,186.32,186.34,5340.0
2017-02-22 13:15:00,186.43,186.48,186.26,186.29,8760.0,186.43,186.48,186.26,186.29,8760.0
2017-02-22 13:20:00,186.29,186.46,186.24,186.34,6776.0,186.29,186.46,186.24,186.34,6776.0
2017-02-22 13:25:00,186.34,186.5,186.3,186.5,8900.0,186.34,186.5,186.3,186.5,8900.0
2017-02-22 13:30:00,186.5,186.54,186.34,186.42,5550.0,186.5,186.54,186.34,186.42,5550.0
2017-02-22 13:35:00,186.44,186.64,186.4,186.4,10938.0,186.44,186.64,186.4,186.4,10938.0
2017-02-22 13:40:00,186.36,186.46,186.2,186.29,6909.0,186.36,186.46,186.2,186.29,6909.0
2017-02-22 13:45:00,186.25,186.4,186.18,186.4,11755.0,186.25,186.4,186.18,186.4,11755.0
2017-02-22 13:50:00,186.3,186.39,186.21,186.39,5200.0,186.3,186.39,186.21,186.39,5200.0
2017-02-22 13:55:00,186.33,186.48,186.33,186.38,3960.0,186.33,186.48,186.33,186.38,3960.0
2017-02-22 14:00:00,186.33,186.53,186.2,186.42,8602.0,186.33,186.53,186.2,186.42,8602.0
2017-02-22 14:05:00,186.51,186.54,186.35,186.35,11067.0,186.51,186.54,186.35,186.35,11067.0
2017-02-22 14:10:00,186.42,186.44,186.2,186.36,18887.0,186.42,186.44,186.2,186.36,18887.0
2017-02-22 14:15:00,186.3,186.42,186.28,186.31,9409.0,186.3,186.42,186.28,186.31,9409.0
2017-02-22 14:20:00,186.32,186.33,186.0,186.07,23167.0,186.32,186.33,186.0,186.07,23167.0
2017-02-22 14:25:00,186.01,186.38,185.72,186.37,59405.0,186.01,186.38,185.72,186.37,59405.0
2017-02-22 14:30:00,186.31,186.49,186.22,186.49,15062.0,186.31,186.49,186.22,186.49,15062.0
2017-02-22 14:35:00,186.49,187.0,186.4,186.65,34127.0,186.49,187.0,186.4,186.65,34127.0
2017-02-22 14:40:00,186.59,186.65,186.45,186.52,13731.0,186.59,186.65,186.45,186.52,13731.0
2017-02-22 14:45:00,186.48,186.58,186.06,186.08,17621.0,186.48,186.58,186.06,186.08,17621.0
2017-02-22 14:50:00,186.14,186.27,186.13,186.2,6110.0,186.14,186.27,186.13,186.2,6110.0
2017-02-22 14:55:00,186.23,186.43,186.01,186.01,18557.0,186.23,186.43,186.01,186.01,18557.0
2017-02-22 15:00:00,186.08,186.11,185.76,185.85,18313.0,186.08,186.11,185.76,185.85,18313.0
2017-02-22 15:05:00,185.87,185.92,185.61,185.73,16353.0,185.87,185.92,185.61,185.73,16353.0
2017-02-22 15:10:00,185.69,185.81,185.62,185.79,6790.0,185.69,185.81,185.62,185.79,6790.0
2017-02-22 15:15:00,185.82,185.97,185.77,185.97,15392.0,185.82,185.97,185.77,185.97,15392.0
2017-02-22 15:20:00,186.0,186.05,185.93,185.98,6688.0,186.0,186.05,185.93,185.98,6688.0
2017-02-22 15:25:00,185.96,186.03,185.88,185.91,16707.0,185.96,186.03,185.88,185.91,16707.0
2017-02-22 15:30:00,185.87,186.02,185.86,185.97,18934.0,185.87,186.02,185.86,185.97,18934.0
2017-02-22 15:35:00,186.07,186.07,185.94,186.04,17504.0,186.07,186.07,185.94,186.04,17504.0
2017-02-22 15:40:00,186.04,186.08,185.95,186.0,18209.0,186.04,186.08,185.95,186.0,18209.0
2017-02-22 15:45:00,185.98,186.08,185.96,186.0,22869.0,185.98,186.08,185.96,186.0,22869.0
2017-02-22 15:50:00,186.05,186.47,186.0,186.43,50710.0,186.05,186.47,186.0,186.43,50710.0
2017-02-22 15:55:00,186.47,186.47,185.92,186.0,81394.0,186.47,186.47,185.92,186.0,81394.0
2017-02-23 09:30:00,187.87,188.5,187.0,188.06,324196.0,187.87,188.5,187.0,188.06,324196.0
2017-02-23 09:35:00,188.07,188.13,187.44,187.85,164499.0,188.07,188.13,187.44,187.85,164499.0
2017-02-23 09:40:00,187.81,187.9,187.52,187.9,179097.0,187.81,187.9,187.52,187.9,179097.0
2017-02-23 09:45:00,187.84,188.54,187.78,188.33,123156.0,187.84,188.54,187.78,188.33,123156.0
2017-02-23 09:50:00,188.31,188.37,187.69,187.69,72211.0,188.31,188.37,187.69,187.69,72211.0
2017-02-23 09:55:00,187.81,188.11,187.7,187.99,51599.0,187.81,188.11,187.7,187.99,51599.0
2017-02-23 10:00:00,188.01,188.09,187.94,187.99,39845.0,188.01,188.09,187.94,187.99,39845.0
2017-02-23 10:05:00,188.0,188.26,187.75,187.85,55713.0,188.0,188.26,187.75,187.85,55713.0
2017-02-23 10:10:00,187.85,187.87,187.1,187.16,58678.0,187.85,187.87,187.1,187.16,58678.0
2017-02-23 10:15:00,187.12,187.16,186.26,186.98,58602.0,187.12,187.16,186.26,186.98,58602.0
2017-02-23 10:20:00,186.91,187.17,186.72,186.77,25623.0,186.91,187.17,186.72,186.77,25623.0
2017-02-23 10:25:00,186.87,187.22,186.77,187.1,24113.0,186.87,187.22,186.77,187.1,24113.0
2017-02-23 10:30:00,187.19,187.35,186.7,186.84,42735.0,187.19,187.35,186.7,186.84,42735.0
2017-02-23 10:35:00,186.79,186.81,186.34,186.44,22217.0,186.79,186.81,186.34,186.44,22217.0
2017-02-23 10:40:00,186.38,186.38,186.0,186.05,55604.0,186.38,186.38,186.0,186.05,55604.0
2017-02-23 10:45:00,186.06,186.34,185.76,185.88,32935.0,186.06,186.34,185.76,185.88,32935.0
2017-02-23 10:50:00,185.89,185.94,185.42,185.52,37929.0,185.89,185.94,185.42,185.52,37929.0
2017-02-23 10:55:00,185.41,185.8,185.23,185.71,25432.0,185.41,185.8,185.23,185.71,25432.0
2017-02-23 11:00:00,185.79,186.0,185.51,185.51,15833.0,185.79,186.0,185.51,185.51,15833.0
2017-02-23 11:05:00,185.55,185.6,185.23,185.23,24981.0,185.55,185.6,185.23,185.23,24981.0
2017-02-23 11:10:00,185.23,185.3,184.96,185.01,36929.0,185.23,185.3,184.96,185.01,36929.0
2017-02-23 11:15:00,184.97,185.21,184.8,184.93,40308.0,184.97,185.21,184.8,184.93,40308.0
2017-02-23 11:20:00,184.93,184.94,184.6,184.68,17323.0,184.93,184.94,184.6,184.68,17323.0
2017-02-23 11:25:00,184.65,184.65,184.26,184.26,22996.0,184.65,184.65,184.26,184.26,22996.0
2017-02-23 11:30:00,184.3,184.75,184.28,184.57,24105.0,184.3,184.75,184.28,184.57,24105.0
2017-02-23 11:35:00,184.58,184.61,184.27,184.46,24506.0,184.58,184.61,184.27,184.46,24506.0
2017-02-23 11:40:00,184.49,184.62,184.3,184.47,26233.0,184.49,184.62,184.3,184.47,26233.0
2017-02-23 11:45:00,184.42,184.5,184.11,184.2,25180.0,184.42,184.5,184.11,184.2,25180.0
2017-02-23 11:50:00,184.18,184.28,183.97,184.18,34914.0,184.18,184.28,183.97,184.18,34914.0
2017-02-23 11:55:00,184.15,184.37,183.99,184.0,19848.0,184.15,184.37,183.99,184.0,19848.0
2017-02-23 12:00:00,183.97,184.33,183.91,184.17,35098.0,183.97,184.33,183.91,184.17,35098.0
2017-02-23 12:05:00,184.16,184.16,183.99,184.05,10465.0,184.16,184.16,183.99,184.05,10465.0
2017-02-23 12:10:00,184.01,184.61,184.01,184.5,16064.0,184.01,184.61,184.01,184.5,16064.0
2017-02-23 12:15:00,184.48,184.71,184.4,184.61,17378.0,184.48,184.71,184.4,184.61,17378.0
2017-02-23 12:20:00,184.54,184.98,184.49,184.64,23340.0,184.54,184.98,184.49,184.64,23340.0
2017-02-23 12:25:00,184.66,184.87,184.63,184.67,8800.0,184.66,184.87,184.63,184.67,8800.0
2017-02-23 12:30:00,184.65,184.67,184.42,184.6,14238.0,184.65,184.67,184.42,184.6,14238.0
2017-02-23 12:35:00,184.6,184.74,184.55,184.68,9367.0,184.6,184.74,184.55,184.68,9367.0
2017-02-23 12:40:00,184.69,184.74,184.5,184.58,7629.0,184.69,184.74,184.5,184.58,7629.0
2017-02-23 12:45:00,184.52,184.87,184.51,184.74,14780.0,184.52,184.87,184.51,184.74,14780.0
2017-02-23 12:50:00,184.7,184.78,184.3,184.34,21590.0,184.7,184.78,184.3,184.34,21590.0
2017-02-23 12:55:00,184.33,184.42,184.19,184.27,11010.0,184.33,184.42,184.19,184.27,11010.0
2017-02-23 13:00:00,184.24,184.49,184.18,184.36,11535.0,184.24,184.49,184.18,184.36,11535.0
2017-02-23 13:05:00,184.34,184.45,184.24,184.45,10819.0,184.34,184.45,184.24,184.45,10819.0
2017-02-23 13:10:00,184.41,184.68,184.37,184.45,39102.0,184.41,184.68,184.37,184.45,39102.0
2017-02-23 13:15:00,184.44,184.67,184.4,184.48,25753.0,184.44,184.67,184.4,184.48,25753.0
2017-02-23 13:20:00,184.51,184.59,184.45,184.49,14651.0,184.51,184.59,184.45,184.49,14651.0
2017-02-23 13:25:00,184.49,184.67,184.47,184.64,13210.0,184.49,184.67,184.47,184.64,13210.0
2017-02-23 13:30:00,184.67,184.77,184.37,184.38,13964.0,184.67,184.77,184.37,184.38,13964.0
2017-02-23 13:35:00,184.41,184.57,184.34,184.34,21132.0,184.41,184.57,184.34,184.34,21132.0
2017-02-23 13:40:00,184.38,184.65,184.35,184.64,30094.0,184.38,184.65,184.35,184.64,30094.0
2017-02-23 13:45:00,184.59,184.6,184.44,184.51,16363.0,184.59,184.6,184.44,184.51,16363.0
2017-02-23 13:50:00,184.49,184.8,184.44,184.73,20116.0,184.49,184.8,184.44,184.73,20116.0
2017-02-23 13:55:00,184.72,184.78,184.58,184.74,15288.0,184.72,184.78,184.58,184.74,15288.0
2017-02-23 14:00:00,184.72,184.74,184.46,184.53,20973.0,184.72,184.74,184.46,184.53,20973.0
2017-02-23 14:05:00,184.51,184.57,184.38,184.5,23078.0,184.51,184.57,184.38,184.5,23078.0
2017-02-23 14:10:00,184.5,184.6,184.41,184.54,17267.0,184.5,184.6,184.41,184.54,17267.0
2017-02-23 14:15:00,184.54,184.75,184.46,184.5,14642.0,184.54,184.75,184.46,184.5,14642.0
2017-02-23 14:20:00,184.5,184.7,184.45,184.68,30000.0,184.5,184.7,184.45,184.68,30000.0
2017-02-23 14:25:00,184.7,184.85,184.46,184.76,49357.0,184.7,184.85,184.46,184.76,49357.0
2017-02-23 14:30:00,184.75,184.77,184.46,184.54,15750.0,184.75,184.77,184.46,184.54,15750.0
2017-02-23 14:35:00,184.55,184.67,184.48,184.57,15842.0,184.55,184.67,184.48,184.57,15842.0
2017-02-23 14:40:00,184.58,184.78,184.51,184.71,17642.0,184.58,184.78,184.51,184.71,17642.0
2017-02-23 14:45:00,184.72,184.72,184.48,184.5,18988.0,184.72,184.72,184.48,184.5,18988.0
2017-02-23 14:50:00,184.53,184.61,184.49,184.54,7061.0,184.53,184.61,184.49,184.54,7061.0
2017-02-23 14:55:00,184.57,184.69,184.45,184.62,7992.0,184.57,184.69,184.45,184.62,7992.0
2017-02-23 15:00:00,184.59,184.61,184.45,184.61,11717.0,184.59,184.61,184.45,184.61,11717.0
2017-02-23 15:05:00,184.57,184.83,184.52,184.61,29584.0,184.57,184.83,184.52,184.61,29584.0
2017-02-23 15:10:00,184.64,184.83,184.64,184.71,24274.0,184.64,184.83,184.64,184.71,24274.0
2017-02-23 15:15:00,184.66,184.87,184.65,184.72,18910.0,184.66,184.87,184.65,184.72,18910.0
2017-02-23 15:20:00,184.7,184.87,184.69,184.82,20545.0,184.7,184.87,184.69,184.82,20545.0
2017-02-23 15:25:00,184.8,184.85,184.59,184.65,23465.0,184.8,184.85,184.59,184.65,23465.0
2017-02-23 15:30:00,184.71,184.85,184.62,184.85,21572.0,184.71,184.85,184.62,184.85,21572.0
2017-02-23 15:35:00,184.8,184.9,184.49,184.5,56071.0,184.8,184.9,184.49,184.5,56071.0
2017-02-23 15:40:00,184.5,184.6,184.29,184.34,80387.0,184.5,184.6,184.29,184.34,80387.0
2017-02-23 15:45:00,184.32,184.42,184.04,184.39,53347.0,184.32,184.42,184.04,184.39,53347.0
2017-02-23 15:50:00,184.41,184.54,184.2,184.39,84978.0,184.41,184.54,184.2,184.39,84978.0
2017-02-23 15:55:00,184.38,184.69,184.22,184.63,131256.0,184.38,184.69,184.22,184.63,131256.0
2017-02-24 09:30:00,181.01,181.57,177.5,178.01,562488.0,181.01,181.57,177.5,178.01,562488.0
2017-02-24 09:35:00,178.0,178.29,175.8,176.56,413515.0,178.0,178.29,175.8,176.56,413515.0
2017-02-24 09:40:00,176.47,177.17,175.68,176.7,236594.0,176.47,177.17,175.68,176.7,236594.0
2017-02-24 09:45:00,176.7,176.88,176.03,176.82,147438.0,176.7,176.88,176.03,176.82,147438.0
2017-02-24 09:50:00,176.86,177.87,176.53,177.6,155047.0,176.86,177.87,176.53,177.6,155047.0
2017-02-24 09:55:00,177.71,178.65,177.35,178.2,157913.0,177.71,178.65,177.35,178.2,157913.0
2017-02-24 10:00:00,178.42,179.91,178.17,179.37,148074.0,178.42,179.91,178.17,179.37,148074.0
2017-02-24 10:05:00,179.37,179.37,178.16,178.59,63414.0,179.37,179.37,178.16,178.59,63414.0
2017-02-24 10:10:00,178.5,178.5,176.91,177.36,141816.0,178.5,178.5,176.91,177.36,141816.0
2017-02-24 10:15:00,177.43,177.98,177.22,177.66,45921.0,177.43,177.98,177.22,177.66,45921.0
2017-02-24 10:20:00,177.64,177.93,176.93,177.0,107685.0,177.64,177.93,176.93,177.0,107685.0
2017-02-24 10:25:00,176.93,177.37,176.87,177.06,85945.0,176.93,177.37,176.87,177.06,85945.0
2017-02-24 10:30:00,177.18,177.28,176.87,177.11,63385.0,177.18,177.28,176.87,177.11,63385.0
2017-02-24 10:35:00,177.14,177.61,177.0,177.25,56938.0,177.14,177.61,177.0,177.25,56938.0
2017-02-24 10:40:00,177.25,177.27,177.0,177.06,48036.0,177.25,177.27,177.0,177.06,48036.0
2017-02-24 10:45:00,177.02,177.25,177.0,177.1,105334.0,177.02,177.25,177.0,177.1,105334.0
2017-02-24 10:50:00,177.06,177.16,176.33,176.33,200365.0,177.06,177.16,176.33,176.33,200365.0
2017-02-24 10:55:00,176.31,176.59,176.0,176.59,88277.0,176.31,176.59,176.0,176.59,88277.0
2017-02-24 11:00:00,176.57,176.7,176.11,176.18,64366.0,176.57,176.7,176.11,176.18,64366.0
2017-02-24 11:05:00,176.11,176.39,176.0,176.22,70478.0,176.11,176.39,176.0,176.22,70478.0
2017-02-24 11:10:00,176.24,176.3,175.13,175.64,180376.0,176.24,176.3,175.13,175.64,180376.0
2017-02-24 11:15:00,175.59,176.36,175.58,176.14,74549.0,175.59,176.36,175.58,176.14,74549.0
2017-02-24 11:20:00,176.13,176.3,175.82,176.08,36651.0,176.13,176.3,175.82,176.08,36651.0
2017-02-24 11:25:00,176.11,176.3,175.96,176.19,34693.0,176.11,176.3,175.96,176.19,34693.0
2017-02-24 11:30:00,176.19,176.36,175.82,175.93,37964.0,176.19,176.36,175.82,175.93,37964.0
2017-02-24 11:35:00,175.92,176.19,175.74,176.08,46322.0,175.92,176.19,175.74,176.08,46322.0
2017-02-24 11:40:00,176.04,176.15,175.73,175.8,30079.0,176.04,176.15,175.73,175.8,30079.0
2017-02-24 11:45:00,175.93,176.3,175.76,176.11,37961.0,175.93,176.3,175.76,176.11,37961.0
2017-02-24 11:50:00,176.09,176.18,175.78,175.87,28413.0,176.09,176.18,175.78,175.87,28413.0
2017-02-24 11:55:00,175.82,176.08,175.5,175.56,101199.0,175.82,176.08,175.5,175.56,101199.0
2017-02-24 12:00:00,175.6,175.77,175.46,175.5,37123.0,175.6,175.77,175.46,175.5,37123.0
2017-02-24 12:05:00,175.5,175.65,175.23,175.34,53849.0,175.5,175.65,175.23,175.34,53849.0
2017-02-24 12:10:00,175.34,175.85,175.34,175.59,46102.0,175.34,175.85,175.34,175.59,46102.0
2017-02-24 12:15:00,175.57,175.61,175.25,175.26,34558.0,175.57,175.61,175.25,175.26,34558.0
2017-02-24 12:20:00,175.27,175.5,175.18,175.26,36789.0,175.27,175.5,175.18,175.26,36789.0
2017-02-24 12:25:00,175.25,175.49,175.16,175.34,28367.0,175.25,175.49,175.16,175.34,28367.0
2017-02-24 12:30:00,175.37,175.85,175.36,175.7,44460.0,175.37,175.85,175.36,175.7,44460.0
2017-02-24 12:35:00,175.71,175.81,175.69,175.72,34607.0,175.71,175.81,175.69,175.72,34607.0
2017-02-24 12:40:00,175.75,175.82,175.64,175.67,25361.0,175.75,175.82,175.64,175.67,25361.0
2017-02-24 12:45:00,175.74,175.98,175.71,175.75,21159.0,175.74,175.98,175.71,175.75,21159.0
2017-02-24 12:50:00,175.76,175.88,175.74,175.88,24830.0,175.76,175.88,175.74,175.88,24830.0
2017-02-24 12:55:00,175.88,176.21,175.86,176.02,44468.0,175.88,176.21,175.86,176.02,44468.0
2017-02-24 13:00:00,176.06,176.07,175.66,175.77,45885.0,176.06,176.07,175.66,175.77,45885.0
2017-02-24 13:05:00,175.75,175.87,175.61,175.67,44879.0,175.75,175.87,175.61,175.67,44879.0
2017-02-24 13:10:00,175.65,175.75,175.56,175.63,24666.0,175.65,175.75,175.56,175.63,24666.0
2017-02-24 13:15:00,175.67,175.7,175.58,175.7,24035.0,175.67,175.7,175.58,175.7,24035.0
2017-02-24 13:20:00,175.62,175.82,175.61,175.67,37310.0,175.62,175.82,175.61,175.67,37310.0
2017-02-24 13:25:00,175.7,175.71,175.63,175.69,22229.0,175.7,175.71,175.63,175.69,22229.0
2017-02-24 13:30:00,175.72,175.77,175.65,175.65,13970.0,175.72,175.77,175.65,175.65,13970.0
2017-02-24 13:35:00,175.65,175.78,175.64,175.68,22355.0,175.65,175.78,175.64,175.68,22355.0
2017-02-24 13:40:00,175.71,175.75,175.65,175.72,12315.0,175.71,175.75,175.65,175.72,12315.0
2017-02-24 13:45:00,175.74,175.75,175.63,175.67,21451.0,175.74,175.75,175.63,175.67,21451.0
2017-02-24 13:50:00,175.67,175.8,175.62,175.65,27918.0,175.67,175.8,175.62,175.65,27918.0
2017-02-24 13:55:00,175.68,175.76,175.37,175.63,37398.0,175.68,175.76,175.37,175.63,37398.0
2017-02-24 14:00:00,175.61,175.63,175.3,175.34,21390.0,175.61,175.63,175.3,175.34,21390.0
2017-02-24 14:05:00,175.34,175.66,175.25,175.56,28844.0,175.34,175.66,175.25,175.56,28844.0
2017-02-24 14:10:00,175.56,175.65,175.37,175.48,23659.0,175.56,175.65,175.37,175.48,23659.0
2017-02-24 14:15:00,175.45,175.48,175.38,175.42,34446.0,175.45,175.48,175.38,175.42,34446.0
2017-02-24 14:20:00,175.42,175.58,175.13,175.14,86425.0,175.42,175.58,175.13,175.14,86425.0
2017-02-24 14:25:00,175.14,175.17,175.01,175.09,46484.0,175.14,175.17,175.01,175.09,46484.0
2017-02-24 14:30:00,175.05,176.31,174.81,176.1,144947.0,175.05,176.31,174.81,176.1,144947.0
2017-02-24 14:35:00,176.12,176.22,175.8,176.0,70458.0,176.12,176.22,175.8,176.0,70458.0
2017-02-24 14:40:00,175.99,176.03,175.53,175.56,40721.0,175.99,176.03,175.53,175.56,40721.0
2017-02-24 14:45:00,175.55,175.62,175.02,175.35,50630.0,175.55,175.62,175.02,175.35,50630.0
2017-02-24 14:50:00,175.33,175.4,175.15,175.32,42605.0,175.33,175.4,175.15,175.32,42605.0
2017-02-24 14:55:00,175.38,175.38,174.63,174.67,63644.0,175.38,175.38,174.63,174.67,63644.0
2017-02-24 15:00:00,174.67,174.86,174.51,174.68,64813.0,174.67,174.86,174.51,174.68,64813.0
2017-02-24 15:05:00,174.68,174.86,174.66,174.75,70706.0,174.68,174.86,174.66,174.75,70706.0
2017-02-24 15:10:00,174.75,174.8,174.28,174.61,88016.0,174.75,174.8,174.28,174.61,88016.0
2017-02-24 15:15:00,174.59,174.84,174.44,174.63,70681.0,174.59,174.84,174.44,174.63,70681.0
2017-02-24 15:20:00,174.64,174.71,174.27,174.31,70745.0,174.64,174.71,174.27,174.31,70745.0
2017-02-24 15:25:00,174.35,174.86,174.2,174.72,67181.0,174.35,174.86,174.2,174.72,67181.0
2017-02-24 15:30:00,174.72,174.82,174.5,174.71,97213.0,174.72,174.82,174.5,174.71,97213.0
2017-02-24 15:35:00,174.71,174.89,174.64,174.69,62384.0,174.71,174.89,174.64,174.69,62384.0
2017-02-24 15:40:00,174.69,174.77,174.18,174.19,93705.0,174.69,174.77,174.18,174.19,93705.0
2017-02-24 15:45:00,174.19,174.75,173.91,174.74,159720.0,174.19,174.75,173.91,174.74,159720.0
2017-02-24 15:50:00,174.74,175.0,174.6,174.84,224246.0,174.74,175.0,174.6,174.84,224246.0
2017-02-24 15:55:00,174.88,175.14,174.53,175.14,391623.0,174.88,175.14,174.53,175.14,391623.0
2017-02-27 09:30:00,175.17,176.28,175.0,175.05,124478.0,175.17,176.28,175.0,175.05,124478.0
2017-02-27 09:35:00,175.12,175.2,174.08,174.12,91747.0,175.12,175.2,174.08,174.12,91747.0
2017-02-27 09:40:00,174.09,174.23,173.27,173.38,89594.0,174.09,174.23,173.27,173.38,89594.0
2017-02-27 09:45:00,173.45,173.61,172.69,173.06,156391.0,173.45,173.61,172.69,173.06,156391.0
2017-02-27 09:50:00,173.05,173.64,172.81,173.25,95295.0,173.05,173.64,172.81,173.25,95295.0
2017-02-27 09:55:00,173.29,174.1,173.25,173.8,99494.0,173.29,174.1,173.25,173.8,99494.0
2017-02-27 10:00:00,173.94,174.16,173.52,173.53,59965.0,173.94,174.16,173.52,173.53,59965.0
2017-02-27 10:05:00,173.67,173.72,173.0,173.18,56827.0,173.67,173.72,173.0,173.18,56827.0
2017-02-27 10:10:00,173.21,173.52,172.99,173.11,48940.0,173.21,173.52,172.99,173.11,48940.0
2017-02-27 10:15:00,173.15,173.23,172.97,173.17,58072.0,173.15,173.23,172.97,173.17,58072.0
2017-02-27 10:20:00,173.14,173.2,172.98,173.09,32217.0,173.14,173.2,172.98,173.09,32217.0
2017-02-27 10:25:00,173.13,173.27,173.13,173.2,40084.0,173.13,173.27,173.13,173.2,40084.0
2017-02-27 10:30:00,173.19,173.63,173.18,173.63,46073.0,173.19,173.63,173.18,173.63,46073.0
2017-02-27 10:35:00,173.64,173.64,173.31,173.32,25714.0,173.64,173.64,173.31,173.32,25714.0
2017-02-27 10:40:00,173.37,173.53,173.11,173.14,28009.0,173.37,173.53,173.11,173.14,28009.0
2017-02-27 10:45:00,173.12,173.25,173.0,173.22,24869.0,173.12,173.25,173.0,173.22,24869.0
2017-02-27 10:50:00,173.17,173.5,173.17,173.23,25450.0,173.17,173.5,173.17,173.23,25450.0
2017-02-27 10:55:00,173.21,173.39,173.16,173.35,26466.0,173.21,173.39,173.16,173.35,26466.0
2017-02-27 11:00:00,173.36,174.19,173.34,173.96,48003.0,173.36,174.19,173.34,173.96,48003.0
2017-02-27 11:05:00,174.0,174.16,173.6,173.74,46458.0,174.0,174.16,173.6,173.74,46458.0
2017-02-27 11:10:00,173.72,173.75,173.5,173.55,27700.0,173.72,173.75,173.5,173.55,27700.0
2017-02-27 11:15:00,173.51,173.51,173.23,173.29,28084.0,173.51,173.51,173.23,173.29,28084.0
2017-02-27 11:20:00,173.28,173.39,173.18,173.18,35187.0,173.28,173.39,173.18,173.18,35187.0
2017-02-27 11:25:00,173.17,173.41,172.94,173.24,47953.0,173.17,173.41,172.94,173.24,47953.0
2017-02-27 11:30:00,173.3,173.33,173.13,173.21,13244.0,173.3,173.33,173.13,173.21,13244.0
2017-02-27 11:35:00,173.23,173.23,172.93,173.01,39408.0,173.23,173.23,172.93,173.01,39408.0
2017-02-27 11:40:00,173.03,173.2,172.9,172.99,26802.0,173.03,173.2,172.9,172.99,26802.0
2017-02-27 11:45:00,173.01,173.49,172.88,173.43,17658.0,173.01,173.49,172.88,173.43,17658.0
2017-02-27 11:50:00,173.44,173.46,173.03,173.16,13302.0,173.44,173.46,173.03,173.16,13302.0
2017-02-27 11:55:00,173.14,173.14,172.86,172.92,19480.0,173.14,173.14,172.86,172.92,19480.0
2017-02-27 12:00:00,172.94,173.05,172.7,172.7,24498.0,172.94,173.05,172.7,172.7,24498.0
2017-02-27 12:05:00,172.76,172.8,172.2,172.23,51032.0,172.76,172.8,172.2,172.23,51032.0
2017-02-27 12:10:00,172.27,172.52,172.12,172.19,36075.0,172.27,172.52,172.12,172.19,36075.0
2017-02-27 12:15:00,172.16,172.25,171.88,171.91,115305.0,172.16,172.25,171.88,171.91,115305.0
2017-02-27 12:20:00,171.97,172.38,171.81,172.3,41451.0,171.97,172.38,171.81,172.3,41451.0
2017-02-27 12:25:00,172.3,172.51,172.15,172.2,31765.0,172.3,172.51,172.15,172.2,31765.0
2017-02-27 12:30:00,172.17,172.36,172.06,172.36,31759.0,172.17,172.36,172.06,172.36,31759.0
2017-02-27 12:35:00,172.36,172.5,172.22,172.35,30833.0,172.36,172.5,172.22,172.35,30833.0
2017-02-27 12:40:00,172.36,172.36,171.99,172.0,39662.0,172.36,172.36,171.99,172.0,39662.0
2017-02-27 12:45:00,171.98,172.03,171.78,171.88,28022.0,171.98,172.03,171.78,171.88,28022.0
2017-02-27 12:50:00,171.89,172.13,171.73,171.91,46364.0,171.89,172.13,171.73,171.91,46364.0
2017-02-27 12:55:00,171.92,171.99,171.74,171.85,34478.0,171.92,171.99,171.74,171.85,34478.0
2017-02-27 13:00:00,171.88,172.1,171.87,172.1,11811.0,171.88,172.1,171.87,172.1,11811.0
2017-02-27 13:05:00,172.04,172.56,172.02,172.49,51163.0,172.04,172.56,172.02,172.49,51163.0
2017-02-27 13:10:00,172.53,172.71,172.14,172.27,38412.0,172.53,172.71,172.14,172.27,38412.0
2017-02-27 13:15:00,172.25,172.35,172.15,172.26,14093.0,172.25,172.35,172.15,172.26,14093.0
2017-02-27 13:20:00,172.3,172.51,172.19,172.39,16340.0,172.3,172.51,172.19,172.39,16340.0
2017-02-27 13:25:00,172.41,172.5,172.36,172.42,15624.0,172.41,172.5,172.36,172.42,15624.0
2017-02-27 13:30:00,172.48,172.57,172.24,172.4,10767.0,172.48,172.57,172.24,172.4,10767.0
2017-02-27 13:35:00,172.39,172.41,172.25,172.37,11116.0,172.39,172.41,172.25,172.37,11116.0
2017-02-27 13:40:00,172.43,172.43,172.28,172.3,11541.0,172.43,172.43,172.28,172.3,11541.0
2017-02-27 13:45:00,172.28,172.41,172.18,172.38,32682.0,172.28,172.41,172.18,172.38,32682.0
2017-02-27 13:50:00,172.41,172.6,172.39,172.55,11308.0,172.41,172.6,172.39,172.55,11308.0
2017-02-27 13:55:00,172.55,172.98,172.55,172.81,41346.0,172.55,172.98,172.55,172.81,41346.0
2017-02-27 14:00:00,172.78,173.18,172.78,172.98,34688.0,172.78,173.18,172.78,172.98,34688.0
2017-02-27 14:05:00,172.95,173.34,172.89,173.29,48245.0,172.95,173.34,172.89,173.29,48245.0
2017-02-27 14:10:00,173.27,173.29,173.07,173.12,10851.0,173.27,173.29,173.07,173.12,10851.0
2017-02-27 14:15:00,173.09,173.09,172.8,172.83,10628.0,173.09,173.09,172.8,172.83,10628.0
2017-02-27 14:20:00,172.84,173.03,172.77,172.92,11005.0,172.84,173.03,172.77,172.92,11005.0
2017-02-27 14:25:00,172.98,173.1,172.94,172.96,10786.0,172.98,173.1,172.94,172.96,10786.0
2017-02-27 14:30:00,172.94,173.1,172.85,172.88,13668.0,172.94,173.1,172.85,172.88,13668.0
2017-02-27 14:35:00,172.9,173.05,172.86,173.01,8100.0,172.9,173.05,172.86,173.01,8100.0
2017-02-27 14:40:00,172.95,173.09,172.9,172.97,12327.0,172.95,173.09,172.9,172.97,12327.0
2017-02-27 14:45:00,172.98,173.0,172.88,172.96,13007.0,172.98,173.0,172.88,172.96,13007.0
2017-02-27 14:50:00,172.98,173.04,172.9,172.96,11094.0,172.98,173.04,172.9,172.96,11094.0
2017-02-27 14:55:00,172.96,173.2,172.91,173.18,24671.0,172.96,173.2,172.91,173.18,24671.0
2017-02-27 15:00:00,173.18,173.35,173.12,173.27,26013.0,173.18,173.35,173.12,173.27,26013.0
2017-02-27 15:05:00,173.25,173.26,173.1,173.12,10700.0,173.25,173.26,173.1,173.12,10700.0
2017-02-27 15:10:00,173.14,173.15,173.01,173.02,9239.0,173.14,173.15,173.01,173.02,9239.0
2017-02-27 15:15:00,173.05,173.18,173.03,173.11,17291.0,173.05,173.18,173.03,173.11,17291.0
2017-02-27 15:20:00,173.09,173.24,173.08,173.15,15300.0,173.09,173.24,173.08,173.15,15300.0
2017-02-27 15:25:00,173.13,173.17,172.91,173.02,22889.0,173.13,173.17,172.91,173.02,22889.0
2017-02-27 15:30:00,173.02,173.07,172.96,172.98,25562.0,173.02,173.07,172.96,172.98,25562.0
2017-02-27 15:35:00,173.01,173.03,172.87,172.9,23400.0,173.01,173.03,172.87,172.9,23400.0
2017-02-27 15:40:00,172.9,172.96,172.8,172.8,31760.0,172.9,172.96,172.8,172.8,31760.0
2017-02-27 15:45:00,172.81,172.89,172.79,172.82,31908.0,172.81,172.89,172.79,172.82,31908.0
2017-02-27 15:50:00,172.83,173.02,172.83,172.85,64181.0,172.83,173.02,172.83,172.85,64181.0
2017-02-27 15:55:00,172.85,173.0,172.8,172.94,124046.0,172.85,173.0,172.8,172.94,124046.0
2017-02-28 09:30:00,172.8,174.96,172.8,174.76,127164.0,172.8,174.96,172.8,174.76,127164.0
2017-02-28 09:35:00,174.81,175.1,174.56,175.07,92961.0,174.81,175.1,174.56,175.07,92961.0
2017-02-28 09:40:00,175.01,175.88,174.99,175.74,94868.0,175.01,175.88,174.99,175.74,94868.0
2017-02-28 09:45:00,175.72,175.75,175.22,175.57,42179.0,175.72,175.75,175.22,175.57,42179.0
2017-02-28 09:50:00,175.57,175.92,175.39,175.76,44683.0,175.57,175.92,175.39,175.76,44683.0
2017-02-28 09:55:00,175.77,175.83,175.0,175.15,38615.0,175.77,175.83,175.0,175.15,38615.0
2017-02-28 10:00:00,175.21,175.22,174.75,175.04,38805.0,175.21,175.22,174.75,175.04,38805.0
2017-02-28 10:05:00,175.04,175.25,175.03,175.25,19641.0,175.04,175.25,175.03,175.25,19641.0
2017-02-28 10:10:00,175.25,175.3,174.87,175.17,28352.0,175.25,175.3,174.87,175.17,28352.0
2017-02-28 10:15:00,175.19,175.76,175.18,175.75,37027.0,175.19,175.76,175.18,175.75,37027.0
2017-02-28 10:20:00,175.72,175.74,175.31,175.37,27119.0,175.72,175.74,175.31,175.37,27119.0
2017-02-28 10:25:00,175.37,175.64,175.34,175.49,31453.0,175.37,175.64,175.34,175.49,31453.0
2017-02-28 10:30:00,175.46,175.56,175.38,175.47,17985.0,175.46,175.56,175.38,175.47,17985.0
2017-02-28 10:35:00,175.46,175.52,175.12,175.15,16348.0,175.46,175.52,175.12,175.15,16348.0
2017-02-28 10:40:00,175.11,175.17,174.84,175.03,20050.0,175.11,175.17,174.84,175.03,20050.0
2017-02-28 10:45:00,175.02,175.21,174.99,175.19,21573.0,175.02,175.21,174.99,175.19,21573.0
2017-02-28 10:50:00,175.2,175.4,175.1,175.4,16023.0,175.2,175.4,175.1,175.4,16023.0
2017-02-28 10:55:00,175.47,175.61,175.38,175.47,20215.0,175.47,175.61,175.38,175.47,20215.0
2017-02-28 11:00:00,175.44,175.48,175.09,175.19,18385.0,175.44,175.48,175.09,175.19,18385.0
2017-02-28 11:05:00,175.2,175.25,175.0,175.23,34394.0,175.2,175.25,175.0,175.23,34394.0
2017-02-28 11:10:00,175.26,175.26,175.06,175.21,21924.0,175.26,175.26,175.06,175.21,21924.0
2017-02-28 11:15:00,175.25,175.27,175.1,175.27,17515.0,175.25,175.27,175.1,175.27,17515.0
2017-02-28 11:20:00,175.22,175.63,175.22,175.53,27329.0,175.22,175.63,175.22,175.53,27329.0
2017-02-28 11:25:00,175.48,175.58,175.4,175.56,18431.0,175.48,175.58,175.4,175.56,18431.0
2017-02-28 11:30:00,175.56,175.65,175.49,175.65,14561.0,175.56,175.65,175.49,175.65,14561.0
2017-02-28 11:35:00,175.59,175.65,175.5,175.53,18363.0,175.59,175.65,175.5,175.53,18363.0
2017-02-28 11:40:00,175.5,175.53,175.25,175.45,21674.0,175.5,175.53,175.25,175.45,21674.0
2017-02-28 11:45:00,175.46,175.67,175.41,175.66,17351.0,175.46,175.67,175.41,175.66,17351.0
2017-02-28 11:50:00,175.66,175.67,175.49,175.58,16173.0,175.66,175.67,175.49,175.58,16173.0
2017-02-28 11:55:00,175.55,175.75,175.47,175.47,32387.0,175.55,175.75,175.47,175.47,32387.0
2017-02-28 12:00:00,175.45,175.7,175.45,175.66,16095.0,175.45,175.7,175.45,175.66,16095.0
2017-02-28 12:05:00,175.66,175.68,175.39,175.47,19799.0,175.66,175.68,175.39,175.47,19799.0
2017-02-28 12:10:00,175.5,175.55,175.31,175.31,9298.0,175.5,175.55,175.31,175.31,9298.0
2017-02-28 12:15:00,175.34,175.39,175.19,175.35,15401.0,175.34,175.39,175.19,175.35,15401.0
2017-02-28 12:20:00,175.35,175.35,175.02,175.04,17166.0,175.35,175.35,175.02,175.04,17166.0
2017-02-28 12:25:00,175.06,175.29,175.01,175.07,49109.0,175.06,175.29,175.01,175.07,49109.0
2017-02-28 12:30:00,175.06,175.26,175.06,175.26,5900.0,175.06,175.26,175.06,175.26,5900.0
2017-02-28 12:35:00,175.27,175.27,174.97,175.01,31554.0,175.27,175.27,174.97,175.01,31554.0
2017-02-28 12:40:00,175.05,175.21,175.0,175.0,8504.0,175.05,175.21,175.0,175.0,8504.0
2017-02-28 12:45:00,175.0,175.06,174.9,174.91,14332.0,175.0,175.06,174.9,174.91,14332.0
2017-02-28 12:50:00,174.9,174.94,174.84,174.87,8437.0,174.9,174.94,174.84,174.87,8437.0
2017-02-28 12:55:00,174.87,174.94,174.75,174.92,9812.0,174.87,174.94,174.75,174.92,9812.0
2017-02-28 13:00:00,174.95,175.04,174.88,174.93,12247.0,174.95,175.04,174.88,174.93,12247.0
2017-02-28 13:05:00,174.97,174.97,174.85,174.92,7125.0,174.97,174.97,174.85,174.92,7125.0
2017-02-28 13:10:00,174.92,174.97,174.87,174.95,25908.0,174.92,174.97,174.87,174.95,25908.0
2017-02-28 13:15:00,174.95,174.95,174.7,174.7,20878.0,174.95,174.95,174.7,174.7,20878.0
2017-02-28 13:20:00,174.72,174.85,174.64,174.7,22292.0,174.72,174.85,174.64,174.7,22292.0
2017-02-28 13:25:00,174.69,174.85,174.65,174.69,17638.0,174.69,174.85,174.65,174.69,17638.0
2017-02-28 13:30:00,174.69,174.74,174.61,174.65,10440.0,174.69,174.74,174.61,174.65,10440.0
2017-02-28 13:35:00,174.65,174.73,174.55,174.73,13449.0,174.65,174.73,174.55,174.73,13449.0
2017-02-28 13:40:00,174.79,174.85,174.68,174.84,26821.0,174.79,174.85,174.68,174.84,26821.0
2017-02-28 13:45:00,174.84,174.87,174.59,174.73,11498.0,174.84,174.87,174.59,174.73,11498.0
2017-02-28 13:50:00,174.72,174.75,174.59,174.67,5614.0,174.72,174.75,174.59,174.67,5614.0
2017-02-28 13:55:00,174.67,174.71,174.56,174.71,8544.0,174.67,174.71,174.56,174.71,8544.0
2017-02-28 14:00:00,174.71,174.74,174.6,174.6,9249.0,174.71,174.74,174.6,174.6,9249.0
2017-02-28 14:05:00,174.6,174.64,174.27,174.36,14350.0,174.6,174.64,174.27,174.36,14350.0
2017-02-28 14:10:00,174.38,174.38,174.11,174.13,9732.0,174.38,174.38,174.11,174.13,9732.0
2017-02-28 14:15:00,174.13,174.18,174.06,174.13,14835.0,174.13,174.18,174.06,174.13,14835.0
2017-02-28 14:20:00,174.15,174.17,174.09,174.14,9650.0,174.15,174.17,174.09,174.14,9650.0
2017-02-28 14:25:00,174.16,174.24,174.05,174.2,13388.0,174.16,174.24,174.05,174.2,13388.0
2017-02-28 14:30:00,174.18,174.2,173.88,174.03,23092.0,174.18,174.2,173.88,174.03,23092.0
2017-02-28 14:35:00,174.02,174.06,173.93,174.02,13372.0,174.02,174.06,173.93,174.02,13372.0
2017-02-28 14:40:00,174.02,174.06,173.88,174.0,10716.0,174.02,174.06,173.88,174.0,10716.0
2017-02-28 14:45:00,174.01,174.49,174.01,174.44,34392.0,174.01,174.49,174.01,174.44,34392.0
2017-02-28 14:50:00,174.47,174.47,174.12,174.18,13969.0,174.47,174.47,174.12,174.18,13969.0
2017-02-28 14:55:00,174.16,174.28,174.07,174.25,13160.0,174.16,174.28,174.07,174.25,13160.0
2017-02-28 15:00:00,174.22,174.55,174.22,174.55,13969.0,174.22,174.55,174.22,174.55,13969.0
2017-02-28 15:05:00,174.55,174.58,174.35,174.4,15283.0,174.55,174.58,174.35,174.4,15283.0
2017-02-28 15:10:00,174.43,174.46,174.29,174.33,13208.0,174.43,174.46,174.29,174.33,13208.0
2017-02-28 15:15:00,174.32,174.37,174.25,174.34,16433.0,174.32,174.37,174.25,174.34,16433.0
2017-02-28 15:20:00,174.31,174.41,174.24,174.35,17619.0,174.31,174.41,174.24,174.35,17619.0
2017-02-28 15:25:00,174.3,174.32,174.11,174.15,30256.0,174.3,174.32,174.11,174.15,30256.0
2017-02-28 15:30:00,174.14,174.18,174.01,174.01,18802.0,174.14,174.18,174.01,174.01,18802.0
2017-02-28 15:35:00,174.03,174.13,173.94,173.97,22960.0,174.03,174.13,173.94,173.97,22960.0
2017-02-28 15:40:00,173.96,174.09,173.91,174.06,16300.0,173.96,174.09,173.91,174.06,16300.0
2017-02-28 15:45:00,174.03,174.08,173.97,173.99,28091.0,174.03,174.08,173.97,173.99,28091.0
2017-02-28 15:50:00,174.0,174.19,174.0,174.14,64313.0,174.0,174.19,174.0,174.14,64313.0
2017-02-28 15:55:00,174.14,174.22,174.0,174.13,99972.0,174.14,174.22,174.0,174.13,99972.0
2017-03-01 09:30:00,176.44,176.5,175.5,175.92,91190.0,176.44,176.5,175.5,175.92,91190.0
2017-03-01 09:35:00,175.92,176.76,175.85,176.48,69208.0,175.92,176.76,175.85,176.48,69208.0
2017-03-01 09:40:00,176.56,176.58,175.78,176.01,45148.0,176.56,176.58,175.78,176.01,45148.0
2017-03-01 09:45:00,175.99,176.42,175.71,175.88,58048.0,175.99,176.42,175.71,175.88,58048.0
2017-03-01 09:50:00,175.88,175.88,175.33,175.42,36080.0,175.88,175.88,175.33,175.42,36080.0
2017-03-01 09:55:00,175.42,175.75,175.39,175.53,62725.0,175.42,175.75,175.39,175.53,62725.0
2017-03-01 10:00:00,175.66,175.88,175.54,175.8,12017.0,175.66,175.88,175.54,175.8,12017.0
2017-03-01 10:05:00,175.88,176.0,175.58,175.58,20885.0,175.88,176.0,175.58,175.58,20885.0
2017-03-01 10:10:00,175.61,175.76,175.42,175.66,17422.0,175.61,175.76,175.42,175.66,17422.0
2017-03-01 10:15:00,175.71,176.27,175.61,176.1,25806.0,175.71,176.27,175.61,176.1,25806.0
2017-03-01 10:20:00,176.15,176.4,175.98,176.32,28480.0,176.15,176.4,175.98,176.32,28480.0
2017-03-01 10:25:00,176.28,176.79,176.25,176.58,66474.0,176.28,176.79,176.25,176.58,66474.0
2017-03-01 10:30:00,176.53,176.6,175.85,176.05,34446.0,176.53,176.6,175.85,176.05,34446.0
2017-03-01 10:35:00,176.1,176.4,176.1,176.28,8688.0,176.1,176.4,176.1,176.28,8688.0
2017-03-01 10:40:00,176.24,176.28,176.1,176.11,9498.0,176.24,176.28,176.1,176.11,9498.0
2017-03-01 10:45:00,176.18,176.22,176.02,176.06,11778.0,176.18,176.22,176.02,176.06,11778.0
2017-03-01 10:50:00,176.05,176.15,176.01,176.06,19282.0,176.05,176.15,176.01,176.06,19282.0
2017-03-01 10:55:00,176.11,176.17,176.01,176.17,33434.0,176.11,176.17,176.01,176.17,33434.0
2017-03-01 11:00:00,176.13,176.49,176.12,176.34,28918.0,176.13,176.49,176.12,176.34,28918.0
2017-03-01 11:05:00,176.39,176.48,176.29,176.45,17055.0,176.39,176.48,176.29,176.45,17055.0
2017-03-01 11:10:00,176.44,176.5,176.31,176.43,12461.0,176.44,176.5,176.31,176.43,12461.0
2017-03-01 11:15:00,176.45,176.5,176.2,176.25,9592.0,176.45,176.5,176.2,176.25,9592.0
2017-03-01 11:20:00,176.25,176.38,176.23,176.26,3000.0,176.25,176.38,176.23,176.26,3000.0
2017-03-01 11:25:00,176.29,176.3,176.07,176.07,20171.0,176.29,176.3,176.07,176.07,20171.0
2017-03-01 11:30:00,176.15,176.17,176.05,176.1,10549.0,176.15,176.17,176.05,176.1,10549.0
2017-03-01 11:35:00,176.1,176.11,175.78,175.8,16545.0,176.1,176.11,175.78,175.8,16545.0
2017-03-01 11:40:00,175.76,175.97,175.73,175.91,5650.0,175.76,175.97,175.73,175.91,5650.0
2017-03-01 11:45:00,175.87,176.17,175.86,176.0,6231.0,175.87,176.17,175.86,176.0,6231.0
2017-03-01 11:50:00,176.08,176.11,175.98,175.98,5201.0,176.08,176.11,175.98,175.98,5201.0
2017-03-01 11:55:00,175.89,175.89,175.73,175.77,4512.0,175.89,175.89,175.73,175.77,4512.0
2017-03-01 12:00:00,175.76,176.14,175.75,176.06,7600.0,175.76,176.14,175.75,176.06,7600.0
2017-03-01 12:05:00,176.05,176.05,175.75,175.85,5957.0,176.05,176.05,175.75,175.85,5957.0
2017-03-01 12:10:00,175.88,175.93,175.78,175.83,14051.0,175.88,175.93,175.78,175.83,14051.0
2017-03-01 12:15:00,175.9,175.96,175.78,175.81,11100.0,175.9,175.96,175.78,175.81,11100.0
2017-03-01 12:20:00,175.82,175.94,175.75,175.76,8349.0,175.82,175.94,175.75,175.76,8349.0
2017-03-01 12:25:00,175.79,175.81,175.72,175.81,2900.0,175.79,175.81,175.72,175.81,2900.0
2017-03-01 12:30:00,175.77,175.77,175.63,175.67,6265.0,175.77,175.77,175.63,175.67,6265.0
2017-03-01 12:35:00,175.69,175.75,175.66,175.7,5000.0,175.69,175.75,175.66,175.7,5000.0
2017-03-01 12:40:00,175.68,175.68,175.53,175.58,13771.0,175.68,175.68,175.53,175.58,13771.0
2017-03-01 12:45:00,175.63,175.77,175.63,175.66,4776.0,175.63,175.77,175.63,175.66,4776.0
2017-03-01 12:50:00,175.65,175.91,175.64,175.91,1900.0,175.65,175.91,175.64,175.91,1900.0
2017-03-01 12:55:00,175.79,175.86,175.74,175.75,3470.0,175.79,175.86,175.74,175.75,3470.0
2017-03-01 13:00:00,175.78,175.91,175.75,175.86,5993.0,175.78,175.91,175.75,175.86,5993.0
2017-03-01 13:05:00,175.79,175.86,175.7,175.77,5000.0,175.79,175.86,175.7,175.77,5000.0
2017-03-01 13:10:00,175.72,175.78,175.61,175.75,5168.0,175.72,175.78,175.61,175.75,5168.0
2017-03-01 13:15:00,175.74,175.93,175.73,175.75,6050.0,175.74,175.93,175.73,175.75,6050.0
2017-03-01 13:20:00,175.72,175.89,175.72,175.84,2600.0,175.72,175.89,175.72,175.84,2600.0
2017-03-01 13:25:00,175.86,175.9,175.78,175.86,5607.0,175.86,175.9,175.78,175.86,5607.0
2017-03-01 13:30:00,175.81,176.06,175.8,176.03,22697.0,175.81,176.06,175.8,176.03,22697.0
2017-03-01 13:35:00,176.03,176.15,175.93,175.98,10503.0,176.03,176.15,175.93,175.98,10503.0
2017-03-01 13:40:00,175.87,175.97,175.81,175.93,5400.0,175.87,175.97,175.81,175.93,5400.0
2017-03-01 13:45:00,175.97,176.12,175.94,176.09,9984.0,175.97,176.12,175.94,176.09,9984.0
2017-03-01 13:50:00,176.12,176.12,175.95,176.11,5685.0,176.12,176.12,175.95,176.11,5685.0
2017-03-01 13:55:00,176.09,176.11,175.96,175.97,9606.0,176.09,176.11,175.96,175.97,9606.0
2017-03-01 14:00:00,175.96,176.02,175.92,175.92,2500.0,175.96,176.02,175.92,175.92,2500.0
2017-03-01 14:05:00,176.0,176.0,175.85,175.88,9426.0,176.0,176.0,175.85,175.88,9426.0
2017-03-01 14:10:00,175.96,176.03,175.84,175.95,15921.0,175.96,176.03,175.84,175.95,15921.0
2017-03-01 14:15:00,175.98,176.05,175.89,175.97,8972.0,175.98,176.05,175.89,175.97,8972.0
2017-03-01 14:20:00,175.95,176.01,175.92,175.99,5900.0,175.95,176.01,175.92,175.99,5900.0
2017-03-01 14:25:00,176.01,176.04,175.95,176.0,9475.0,176.01,176.04,175.95,176.0,9475.0
2017-03-01 14:30:00,176.0,176.03,175.88,175.94,19037.0,176.0,176.03,175.88,175.94,19037.0
2017-03-01 14:35:00,175.9,175.99,175.86,175.88,12969.0,175.9,175.99,175.86,175.88,12969.0
2017-03-01 14:40:00,175.89,175.89,175.77,175.82,8117.0,175.89,175.89,175.77,175.82,8117.0
2017-03-01 14:45:00,175.82,175.95,175.8,175.84,6225.0,175.82,175.95,175.8,175.84,6225.0
2017-03-01 14:50:00,175.81,175.83,175.71,175.71,8216.0,175.81,175.83,175.71,175.71,8216.0
2017-03-01 14:55:00,175.72,175.79,175.56,175.63,21395.0,175.72,175.79,175.56,175.63,21395.0
2017-03-01 15:00:00,175.63,175.68,175.54,175.56,14995.0,175.63,175.68,175.54,175.56,14995.0
2017-03-01 15:05:00,175.57,175.77,175.57,175.68,16588.0,175.57,175.77,175.57,175.68,16588.0
2017-03-01 15:10:00,175.65,175.67,175.57,175.57,12955.0,175.65,175.67,175.57,175.57,12955.0
2017-03-01 15:15:00,175.59,175.6,175.47,175.5,9736.0,175.59,175.6,175.47,175.5,9736.0
2017-03-01 15:20:00,175.48,175.58,175.47,175.57,9507.0,175.48,175.58,175.47,175.57,9507.0
2017-03-01 15:25:00,175.57,175.59,175.5,175.56,12388.0,175.57,175.59,175.5,175.56,12388.0
2017-03-01 15:30:00,175.6,175.63,175.46,175.51,22175.0,175.6,175.63,175.46,175.51,22175.0
2017-03-01 15:35:00,175.54,175.55,175.38,175.42,33064.0,175.54,175.55,175.38,175.42,33064.0
2017-03-01 15:40:00,175.43,175.58,175.37,175.58,34267.0,175.43,175.58,175.37,175.58,34267.0
2017-03-01 15:45:00,175.57,175.65,175.35,175.41,33442.0,175.57,175.65,175.35,175.41,33442.0
2017-03-01 15:50:00,175.43,175.61,175.36,175.39,47052.0,175.43,175.61,175.36,175.39,47052.0
2017-03-01 15:55:00,175.39,175.47,175.13,175.32,84805.0,175.39,175.47,175.13,175.32,84805.0
2017-03-02 09:30:00,175.33,175.84,175.05,175.51,63737.0,175.33,175.84,175.05,175.51,63737.0
2017-03-02 09:35:00,175.52,176.33,175.51,176.33,40557.0,175.52,176.33,175.51,176.33,40557.0
2017-03-02 09:40:00,176.29,176.49,176.0,176.0,27115.0,176.29,176.49,176.0,176.0,27115.0
2017-03-02 09:45:00,176.04,176.09,175.62,176.08,15369.0,176.04,176.09,175.62,176.08,15369.0
2017-03-02 09:50:00,175.92,175.92,175.31,175.31,15872.0,175.92,175.92,175.31,175.31,15872.0
2017-03-02 09:55:00,175.23,175.37,175.1,175.19,9582.0,175.23,175.37,175.1,175.19,9582.0
2017-03-02 10:00:00,175.22,175.23,174.91,174.96,22333.0,175.22,175.23,174.91,174.96,22333.0
2017-03-02 10:05:00,174.93,175.03,174.5,174.5,20252.0,174.93,175.03,174.5,174.5,20252.0
2017-03-02 10:10:00,174.5,174.69,174.31,174.69,13203.0,174.5,174.69,174.31,174.69,13203.0
2017-03-02 10:15:00,174.74,174.9,174.66,174.9,6407.0,174.74,174.9,174.66,174.9,6407.0
2017-03-02 10:20:00,174.86,174.88,174.5,174.51,16044.0,174.86,174.88,174.5,174.51,16044.0
2017-03-02 10:25:00,174.63,174.78,174.53,174.71,10869.0,174.63,174.78,174.53,174.71,10869.0
2017-03-02 10:30:00,174.71,174.75,174.62,174.75,11378.0,174.71,174.75,174.62,174.75,11378.0
2017-03-02 10:35:00,174.73,174.74,174.48,174.55,17221.0,174.73,174.74,174.48,174.55,17221.0
2017-03-02 10:40:00,174.5,174.58,174.15,174.15,14666.0,174.5,174.58,174.15,174.15,14666.0
2017-03-02 10:45:00,174.21,174.29,174.11,174.21,16927.0,174.21,174.29,174.11,174.21,16927.0
2017-03-02 10:50:00,174.23,174.38,174.15,174.22,19635.0,174.23,174.38,174.15,174.22,19635.0
2017-03-02 10:55:00,174.24,174.33,174.2,174.2,17842.0,174.24,174.33,174.2,174.2,17842.0
2017-03-02 11:00:00,174.19,174.22,174.04,174.04,21562.0,174.19,174.22,174.04,174.04,21562.0
2017-03-02 11:05:00,174.05,174.1,174.0,174.04,19548.0,174.05,174.1,174.0,174.04,19548.0
2017-03-02 11:10:00,174.06,174.13,174.0,174.09,24252.0,174.06,174.13,174.0,174.09,24252.0
2017-03-02 11:15:00,174.16,174.21,173.99,174.04,22094.0,174.16,174.21,173.99,174.04,22094.0
2017-03-02 11:20:00,174.07,174.12,173.99,174.1,11439.0,174.07,174.12,173.99,174.1,11439.0
2017-03-02 11:25:00,174.09,174.09,173.92,174.02,17757.0,174.09,174.09,173.92,174.02,17757.0
2017-03-02 11:30:00,174.03,174.04,173.8,173.82,11076.0,174.03,174.04,173.8,173.82,11076.0
2017-03-02 11:35:00,173.84,173.94,173.84,173.84,8569.0,173.84,173.94,173.84,173.84,8569.0
2017-03-02 11:40:00,173.89,174.1,173.85,174.06,8092.0,173.89,174.1,173.85,174.06,8092.0
2017-03-02 11:45:00,174.06,174.19,173.99,173.99,16593.0,174.06,174.19,173.99,173.99,16593.0
2017-03-02 11:50:00,173.96,174.07,173.95,174.0,10334.0,173.96,174.07,173.95,174.0,10334.0
2017-03-02 11:55:00,174.04,174.16,174.0,174.09,11811.0,174.04,174.16,174.0,174.09,11811.0
2017-03-02 12:00:00,174.08,174.14,174.03,174.03,2900.0,174.08,174.14,174.03,174.03,2900.0
2017-03-02 12:05:00,174.09,174.13,173.86,173.86,17870.0,174.09,174.13,173.86,173.86,17870.0
2017-03-02 12:10:00,173.84,173.99,173.8,173.94,14584.0,173.84,173.99,173.8,173.94,14584.0
2017-03-02 12:15:00,173.94,174.0,173.5,173.5,24735.0,173.94,174.0,173.5,173.5,24735.0
2017-03-02 12:20:00,173.46,173.65,173.46,173.58,11898.0,173.46,173.65,173.46,173.58,11898.0
2017-03-02 12:25:00,173.58,173.66,173.55,173.64,8834.0,173.58,173.66,173.55,173.64,8834.0
2017-03-02 12:30:00,173.75,173.76,173.56,173.58,12583.0,173.75,173.76,173.56,173.58,12583.0
2017-03-02 12:35:00,173.59,173.61,173.52,173.54,11052.0,173.59,173.61,173.52,173.54,11052.0
2017-03-02 12:40:00,173.55,173.55,173.27,173.33,22288.0,173.55,173.55,173.27,173.33,22288.0
2017-03-02 12:45:00,173.31,173.39,173.15,173.19,24028.0,173.31,173.39,173.15,173.19,24028.0
2017-03-02 12:50:00,173.17,173.26,173.11,173.19,16089.0,173.17,173.26,173.11,173.19,16089.0
2017-03-02 12:55:00,173.2,173.2,173.11,173.16,9696.0,173.2,173.2,173.11,173.16,9696.0
2017-03-02 13:00:00,173.14,173.17,172.98,172.99,55244.0,173.14,173.17,172.98,172.99,55244.0
2017-03-02 13:05:00,173.0,173.07,172.97,173.04,12912.0,173.0,173.07,172.97,173.04,12912.0
2017-03-02 13:10:00,173.06,173.13,173.04,173.13,11800.0,173.06,173.13,173.04,173.13,11800.0
2017-03-02 13:15:00,173.14,173.2,173.0,173.02,20539.0,173.14,173.2,173.0,173.02,20539.0
2017-03-02 13:20:00,173.07,173.31,173.01,173.31,12517.0,173.07,173.31,173.01,173.31,12517.0
2017-03-02 13:25:00,173.31,173.4,173.21,173.22,7919.0,173.31,173.4,173.21,173.22,7919.0
2017-03-02 13:30:00,173.21,173.33,173.13,173.3,16330.0,173.21,173.33,173.13,173.3,16330.0
2017-03-02 13:35:00,173.32,173.46,173.21,173.26,8623.0,173.32,173.46,173.21,173.26,8623.0
2017-03-02 13:40:00,173.29,173.41,173.26,173.31,8177.0,173.29,173.41,173.26,173.31,8177.0
2017-03-02 13:45:00,173.31,173.32,173.09,173.18,11680.0,173.31,173.32,173.09,173.18,11680.0
2017-03-02 13:50:00,173.21,173.24,173.08,173.14,16334.0,173.21,173.24,173.08,173.14,16334.0
2017-03-02 13:55:00,173.18,173.24,173.09,173.09,17741.0,173.18,173.24,173.09,173.09,17741.0
2017-03-02 14:00:00,173.08,173.28,173.08,173.22,20124.0,173.08,173.28,173.08,173.22,20124.0
2017-03-02 14:05:00,173.26,173.29,173.13,173.16,10063.0,173.26,173.29,173.13,173.16,10063.0
2017-03-02 14:10:00,173.21,173.32,173.19,173.31,7676.0,173.21,173.32,173.19,173.31,7676.0
2017-03-02 14:15:00,173.32,173.4,173.28,173.35,7570.0,173.32,173.4,173.28,173.35,7570.0
2017-03-02 14:20:00,173.4,173.57,173.37,173.57,14218.0,173.4,173.57,173.37,173.57,14218.0
2017-03-02 14:25:00,173.53,173.86,173.52,173.81,81354.0,173.53,173.86,173.52,173.81,81354.0
2017-03-02 14:30:00,173.81,173.95,173.67,173.92,16235.0,173.81,173.95,173.67,173.92,16235.0
2017-03-02 14:35:00,173.9,173.9,173.76,173.81,7957.0,173.9,173.9,173.76,173.81,7957.0
2017-03-02 14:40:00,173.8,174.0,173.79,174.0,13184.0,173.8,174.0,173.79,174.0,13184.0
2017-03-02 14:45:00,174.0,174.07,173.97,174.03,10668.0,174.0,174.07,173.97,174.03,10668.0
2017-03-02 14:50:00,174.06,174.06,173.81,173.83,11047.0,174.06,174.06,173.81,173.83,11047.0
2017-03-02 14:55:00,173.8,173.9,173.66,173.86,9158.0,173.8,173.9,173.66,173.86,9158.0
2017-03-02 15:00:00,173.86,174.07,173.8,174.03,9787.0,173.86,174.07,173.8,174.03,9787.0
2017-03-02 15:05:00,174.01,174.05,173.88,173.9,11102.0,174.01,174.05,173.88,173.9,11102.0
2017-03-02 15:10:00,173.9,173.92,173.85,173.85,6929.0,173.9,173.92,173.85,173.85,6929.0
2017-03-02 15:15:00,173.85,173.97,173.81,173.9,18319.0,173.85,173.97,173.81,173.9,18319.0
2017-03-02 15:20:00,173.97,174.34,173.94,174.16,53432.0,173.97,174.34,173.94,174.16,53432.0
2017-03-02 15:25:00,174.15,174.23,174.04,174.21,23058.0,174.15,174.23,174.04,174.21,23058.0
2017-03-02 15:30:00,174.19,174.27,174.16,174.23,26632.0,174.19,174.27,174.16,174.23,26632.0
2017-03-02 15:35:00,174.23,174.3,174.15,174.26,44793.0,174.23,174.3,174.15,174.26,44793.0
2017-03-02 15:40:00,174.27,174.29,174.1,174.19,27485.0,174.27,174.29,174.1,174.19,27485.0
2017-03-02 15:45:00,174.18,174.21,174.05,174.08,38600.0,174.18,174.21,174.05,174.08,38600.0
2017-03-02 15:50:00,174.11,174.42,174.11,174.4,118168.0,174.11,174.42,174.11,174.4,118168.0
2017-03-02 15:55:00,174.42,174.58,174.2,174.35,193554.0,174.42,174.58,174.2,174.35,193554.0
2017-03-03 09:30:00,174.53,174.94,174.02,174.94,33634.0,174.53,174.94,174.02,174.94,33634.0
2017-03-03 09:35:00,174.98,175.54,174.96,175.45,19741.0,174.98,175.54,174.96,175.45,19741.0
2017-03-03 09:40:00,175.5,175.71,174.94,174.94,26864.0,175.5,175.71,174.94,174.94,26864.0
2017-03-03 09:45:00,174.96,175.12,174.51,175.06,13575.0,174.96,175.12,174.51,175.06,13575.0
2017-03-03 09:50:00,175.02,175.09,174.58,174.58,17508.0,175.02,175.09,174.58,174.58,17508.0
2017-03-03 09:55:00,174.67,175.05,174.5,174.81,9650.0,174.67,175.05,174.5,174.81,9650.0
2017-03-03 10:00:00,174.9,175.0,174.38,174.38,8996.0,174.9,175.0,174.38,174.38,8996.0
2017-03-03 10:05:00,174.42,174.54,174.1,174.12,10969.0,174.42,174.54,174.1,174.12,10969.0
2017-03-03 10:10:00,174.11,174.25,174.03,174.07,11519.0,174.11,174.25,174.03,174.07,11519.0
2017-03-03 10:15:00,174.11,174.16,173.91,173.91,7512.0,174.11,174.16,173.91,173.91,7512.0
2017-03-03 10:20:00,173.92,173.97,173.67,173.68,7987.0,173.92,173.97,173.67,173.68,7987.0
2017-03-03 10:25:00,173.69,173.69,173.51,173.56,8081.0,173.69,173.69,173.51,173.56,8081.0
2017-03-03 10:30:00,173.57,173.79,173.28,173.39,15407.0,173.57,173.79,173.28,173.39,15407.0
2017-03-03 10:35:00,173.38,173.66,173.38,173.54,12062.0,173.38,173.66,173.38,173.54,12062.0
2017-03-03 10:40:00,173.51,173.53,173.44,173.44,3753.0,173.51,173.53,173.44,173.44,3753.0
2017-03-03 10:45:00,173.47,173.57,173.43,173.45,13160.0,173.47,173.57,173.43,173.45,13160.0
2017-03-03 10:50:00,173.48,173.55,173.4,173.42,7250.0,173.48,173.55,173.4,173.42,7250.0
2017-03-03 10:55:00,173.46,173.56,173.42,173.43,10324.0,173.46,173.56,173.42,173.43,10324.0
2017-03-03 11:00:00,173.43,173.69,173.38,173.65,8144.0,173.43,173.69,173.38,173.65,8144.0
2017-03-03 11:05:00,173.68,173.76,173.66,173.72,8811.0,173.68,173.76,173.66,173.72,8811.0
2017-03-03 11:10:00,173.66,173.84,173.66,173.78,5932.0,173.66,173.84,173.66,173.78,5932.0
2017-03-03 11:15:00,173.78,173.91,173.76,173.89,8662.0,173.78,173.91,173.76,173.89,8662.0
2017-03-03 11:20:00,173.86,173.89,173.51,173.53,7839.0,173.86,173.89,173.51,173.53,7839.0
2017-03-03 11:25:00,173.55,173.66,173.49,173.56,9658.0,173.55,173.66,173.49,173.56,9658.0
2017-03-03 11:30:00,173.5,173.65,173.48,173.54,3900.0,173.5,173.65,173.48,173.54,3900.0
2017-03-03 11:35:00,173.57,173.61,173.5,173.5,4228.0,173.57,173.61,173.5,173.5,4228.0
2017-03-03 11:40:00,173.5,173.59,173.5,173.55,7220.0,173.5,173.59,173.5,173.55,7220.0
2017-03-03 11:45:00,173.58,173.63,173.55,173.62,3800.0,173.58,173.63,173.55,173.62,3800.0
2017-03-03 11:50:00,173.6,173.65,173.57,173.6,7743.0,173.6,173.65,173.57,173.6,7743.0
2017-03-03 11:55:00,173.54,173.56,173.5,173.55,11872.0,173.54,173.56,173.5,173.55,11872.0
2017-03-03 12:00:00,173.54,173.59,173.5,173.56,6166.0,173.54,173.59,173.5,173.56,6166.0
2017-03-03 12:05:00,173.6,173.62,173.55,173.6,3508.0,173.6,173.62,173.55,173.6,3508.0
2017-03-03 12:10:00,173.56,173.68,173.56,173.57,4240.0,173.56,173.68,173.56,173.57,4240.0
2017-03-03 12:15:00,173.6,173.6,173.5,173.56,6669.0,173.6,173.6,173.5,173.56,6669.0
2017-03-03 12:20:00,173.55,173.78,173.5,173.78,9566.0,173.55,173.78,173.5,173.78,9566.0
2017-03-03 12:25:00,173.71,174.02,173.71,173.95,5247.0,173.71,174.02,173.71,173.95,5247.0
2017-03-03 12:30:00,173.95,173.95,173.73,173.81,6308.0,173.95,173.95,173.73,173.81,6308.0
2017-03-03 12:35:00,173.84,173.84,173.73,173.76,3900.0,173.84,173.84,173.73,173.76,3900.0
2017-03-03 12:40:00,173.76,173.96,173.71,173.86,4177.0,173.76,173.96,173.71,173.86,4177.0
2017-03-03 12:45:00,173.81,173.89,173.7,173.71,2816.0,173.81,173.89,173.7,173.71,2816.0
2017-03-03 12:50:00,173.72,173.75,173.64,173.7,8313.0,173.72,173.75,173.64,173.7,8313.0
2017-03-03 12:55:00,173.6,173.63,173.52,173.56,4154.0,173.6,173.63,173.52,173.56,4154.0
2017-03-03 13:00:00,173.52,173.81,173.4,173.81,24392.0,173.52,173.81,173.4,173.81,24392.0
2017-03-03 13:05:00,173.78,173.82,173.62,173.71,3490.0,173.78,173.82,173.62,173.71,3490.0
2017-03-03 13:10:00,173.57,173.72,173.57,173.67,6623.0,173.57,173.72,173.57,173.67,6623.0
2017-03-03 13:15:00,173.67,173.67,173.49,173.53,4232.0,173.67,173.67,173.49,173.53,4232.0
2017-03-03 13:20:00,173.53,173.54,173.41,173.41,8300.0,173.53,173.54,173.41,173.41,8300.0
2017-03-03 13:25:00,173.46,173.47,173.42,173.44,3603.0,173.46,173.47,173.42,173.44,3603.0
2017-03-03 13:30:00,173.39,173.4,173.3,173.4,9228.0,173.39,173.4,173.3,173.4,9228.0
2017-03-03 13:35:00,173.42,173.43,173.32,173.37,3400.0,173.42,173.43,173.32,173.37,3400.0
2017-03-03 13:40:00,173.41,173.5,173.39,173.5,7954.0,173.41,173.5,173.39,173.5,7954.0
2017-03-03 13:45:00,173.5,173.63,173.5,173.61,2960.0,173.5,173.63,173.5,173.61,2960.0
2017-03-03 13:50:00,173.62,173.62,173.5,173.53,5310.0,173.62,173.62,173.5,173.53,5310.0
2017-03-03 13:55:00,173.56,173.64,173.5,173.58,4442.0,173.56,173.64,173.5,173.58,4442.0
2017-03-03 14:00:00,173.54,173.65,173.54,173.59,4599.0,173.54,173.65,173.54,173.59,4599.0
2017-03-03 14:05:00,173.61,173.76,173.61,173.7,2100.0,173.61,173.76,173.61,173.7,2100.0
2017-03-03 14:10:00,173.7,173.7,173.59,173.61,6197.0,173.7,173.7,173.59,173.61,6197.0
2017-03-03 14:15:00,173.63,173.63,173.5,173.51,6074.0,173.63,173.63,173.5,173.51,6074.0
2017-03-03 14:20:00,173.51,173.7,173.5,173.6,7703.0,173.51,173.7,173.5,173.6,7703.0
2017-03-03 14:25:00,173.64,173.67,173.52,173.52,8977.0,173.64,173.67,173.52,173.52,8977.0
2017-03-03 14:30:00,173.54,173.63,173.53,173.53,4415.0,173.54,173.63,173.53,173.53,4415.0
2017-03-03 14:35:00,173.58,173.62,173.5,173.6,8541.0,173.58,173.62,173.5,173.6,8541.0
2017-03-03 14:40:00,173.59,173.74,173.57,173.74,3968.0,173.59,173.74,173.57,173.74,3968.0
2017-03-03 14:45:00,173.74,173.77,173.69,173.76,4341.0,173.74,173.77,173.69,173.76,4341.0
2017-03-03 14:50:00,173.77,173.77,173.64,173.68,7261.0,173.77,173.77,173.64,173.68,7261.0
2017-03-03 14:55:00,173.66,173.66,173.57,173.57,7487.0,173.66,173.66,173.57,173.57,7487.0
2017-03-03 15:00:00,173.6,173.73,173.55,173.67,7523.0,173.6,173.73,173.55,173.67,7523.0
2017-03-03 15:05:00,173.68,173.73,173.61,173.62,6597.0,173.68,173.73,173.61,173.62,6597.0
2017-03-03 15:10:00,173.65,173.65,173.52,173.52,5325.0,173.65,173.65,173.52,173.52,5325.0
2017-03-03 15:15:00,173.55,173.56,173.47,173.51,9711.0,173.55,173.56,173.47,173.51,9711.0
2017-03-03 15:20:00,173.52,173.6,173.49,173.49,8462.0,173.52,173.6,173.49,173.49,8462.0
2017-03-03 15:25:00,173.55,173.55,173.39,173.49,54396.0,173.55,173.55,173.39,173.49,54396.0
2017-03-03 15:30:00,173.49,173.61,173.47,173.55,41414.0,173.49,173.61,173.47,173.55,41414.0
2017-03-03 15:35:00,173.59,173.6,173.49,173.51,35353.0,173.59,173.6,173.49,173.51,35353.0
2017-03-03 15:40:00,173.52,173.58,173.5,173.53,20333.0,173.52,173.58,173.5,173.53,20333.0
2017-03-03 15:45:00,173.53,173.56,173.48,173.5,36153.0,173.53,173.56,173.48,173.5,36153.0
2017-03-03 15:50:00,173.55,173.78,173.55,173.71,33229.0,173.55,173.78,173.55,173.71,33229.0
2017-03-03 15:55:00,173.72,173.85,173.6,173.79,79956.0,173.72,173.85,173.6,173.79,79956.0
2017-03-06 09:30:00,174.15,174.15,172.38,172.52,83056.0,174.15,174.15,172.38,172.52,83056.0
2017-03-06 09:35:00,172.65,173.68,172.5,173.09,22886.0,172.65,173.68,172.5,173.09,22886.0
2017-03-06 09:40:00,173.09,173.45,172.6,172.75,35524.0,173.09,173.45,172.6,172.75,35524.0
2017-03-06 09:45:00,172.66,173.05,172.6,173.05,14928.0,172.66,173.05,172.6,173.05,14928.0
2017-03-06 09:50:00,173.0,173.33,172.77,173.06,24607.0,173.0,173.33,172.77,173.06,24607.0
2017-03-06 09:55:00,172.98,173.26,172.91,173.15,6728.0,172.98,173.26,172.91,173.15,6728.0
2017-03-06 10:00:00,173.11,173.27,172.8,173.13,13507.0,173.11,173.27,172.8,173.13,13507.0
2017-03-06 10:05:00,173.09,173.19,172.89,173.0,12174.0,173.09,173.19,172.89,173.0,12174.0
2017-03-06 10:10:00,172.91,172.97,172.8,172.84,9469.0,172.91,172.97,172.8,172.84,9469.0
2017-03-06 10:15:00,172.85,172.97,172.75,172.96,17509.0,172.85,172.97,172.75,172.96,17509.0
2017-03-06 10:20:00,172.97,173.25,172.91,173.01,18059.0,172.97,173.25,172.91,173.01,18059.0
2017-03-06 10:25:00,173.04,173.06,172.94,172.96,13837.0,173.04,173.06,172.94,172.96,13837.0
2017-03-06 10:30:00,172.94,172.94,172.75,172.8,19976.0,172.94,172.94,172.75,172.8,19976.0
2017-03-06 10:35:00,172.78,173.17,172.76,173.17,17551.0,172.78,173.17,172.76,173.17,17551.0
2017-03-06 10:40:00,173.19,173.2,172.85,172.86,3131.0,173.19,173.2,172.85,172.86,3131.0
2017-03-06 10:45:00,172.88,173.07,172.75,172.89,7217.0,172.88,173.07,172.75,172.89,7217.0
2017-03-06 10:50:00,172.86,173.05,172.79,173.04,8241.0,172.86,173.05,172.79,173.04,8241.0
2017-03-06 10:55:00,173.08,173.13,172.82,172.86,11824.0,173.08,173.13,172.82,172.86,11824.0
2017-03-06 11:00:00,172.85,172.92,172.79,172.85,9321.0,172.85,172.92,172.79,172.85,9321.0
2017-03-06 11:05:00,172.89,172.97,172.82,172.9,4124.0,172.89,172.97,172.82,172.9,4124.0
2017-03-06 11:10:00,172.82,173.19,172.79,173.19,20276.0,172.82,173.19,172.79,173.19,20276.0
2017-03-06 11:15:00,173.16,173.18,173.04,173.04,6069.0,173.16,173.18,173.04,173.04,6069.0
2017-03-06 11:20:00,173.01,173.03,172.91,173.03,6756.0,173.01,173.03,172.91,173.03,6756.0
2017-03-06 11:25:00,173.03,173.58,173.02,173.58,16071.0,173.03,173.58,173.02,173.58,16071.0
2017-03-06 11:30:00,173.52,173.96,173.45,173.96,25826.0,173.52,173.96,173.45,173.96,25826.0
2017-03-06 11:35:00,173.95,173.99,173.6,173.6,10402.0,173.95,173.99,173.6,173.6,10402.0
2017-03-06 11:40:00,173.51,173.51,173.21,173.26,4766.0,173.51,173.51,173.21,173.26,4766.0
2017-03-06 11:45:00,173.24,173.45,173.23,173.45,2430.0,173.24,173.45,173.23,173.45,2430.0
2017-03-06 11:50:00,173.38,173.45,173.14,173.19,7401.0,173.38,173.45,173.14,173.19,7401.0
2017-03-06 11:55:00,173.06,173.22,173.03,173.03,4050.0,173.06,173.22,173.03,173.03,4050.0
2017-03-06 12:00:00,173.02,173.28,172.95,173.14,8010.0,173.02,173.28,172.95,173.14,8010.0
2017-03-06 12:05:00,173.14,173.2,173.09,173.15,3250.0,173.14,173.2,173.09,173.15,3250.0
2017-03-06 12:10:00,173.2,173.3,173.14,173.22,8681.0,173.2,173.3,173.14,173.22,8681.0
2017-03-06 12:15:00,173.23,173.24,173.17,173.17,2300.0,173.23,173.24,173.17,173.17,2300.0
2017-03-06 12:20:00,173.15,173.23,173.15,173.19,8933.0,173.15,173.23,173.15,173.19,8933.0
2017-03-06 12:25:00,173.15,173.23,173.05,173.05,4038.0,173.15,173.23,173.05,173.05,4038.0
2017-03-06 12:30:00,173.09,173.42,173.08,173.33,8058.0,173.09,173.42,173.08,173.33,8058.0
2017-03-06 12:35:00,173.28,173.29,173.13,173.17,2737.0,173.28,173.29,173.13,173.17,2737.0
2017-03-06 12:40:00,173.14,173.16,173.07,173.08,2803.0,173.14,173.16,173.07,173.08,2803.0
2017-03-06 12:45:00,173.1,173.16,173.0,173.13,17724.0,173.1,173.16,173.0,173.13,17724.0
2017-03-06 12:50:00,173.13,173.15,173.05,173.1,5512.0,173.13,173.15,173.05,173.1,5512.0
2017-03-06 12:55:00,173.1,173.15,173.09,173.11,4400.0,173.1,173.15,173.09,173.11,4400.0
2017-03-06 13:00:00,173.14,173.14,172.97,172.97,5594.0,173.14,173.14,172.97,172.97,5594.0
2017-03-06 13:05:00,172.99,173.12,172.97,173.08,2901.0,172.99,173.12,172.97,173.08,2901.0
2017-03-06 13:10:00,173.09,173.35,173.04,173.33,6732.0,173.09,173.35,173.04,173.33,6732.0
2017-03-06 13:15:00,173.28,173.34,173.17,173.17,6362.0,173.28,173.34,173.17,173.17,6362.0
2017-03-06 13:20:00,173.24,173.24,173.24,173.24,100.0,173.24,173.24,173.24,173.24,100.0
2017-03-06 13:25:00,173.13,173.13,173.02,173.11,6312.0,173.13,173.13,173.02,173.11,6312.0
2017-03-06 13:30:00,173.09,173.41,173.08,173.32,7724.0,173.09,173.41,173.08,173.32,7724.0
2017-03-06 13:35:00,173.38,173.38,173.28,173.28,2941.0,173.38,173.38,173.28,173.28,2941.0
2017-03-06 13:40:00,173.33,173.34,173.28,173.34,621.0,173.33,173.34,173.28,173.34,621.0
2017-03-06 13:45:00,173.25,173.25,173.12,173.2,5881.0,173.25,173.25,173.12,173.2,5881.0
2017-03-06 13:50:00,173.2,173.23,173.17,173.21,5715.0,173.2,173.23,173.17,173.21,5715.0
2017-03-06 13:55:00,173.21,173.36,173.21,173.36,4468.0,173.21,173.36,173.21,173.36,4468.0
2017-03-06 14:00:00,173.36,173.58,173.3,173.58,6877.0,173.36,173.58,173.3,173.58,6877.0
2017-03-06 14:05:00,173.57,173.7,173.54,173.7,9030.0,173.57,173.7,173.54,173.7,9030.0
2017-03-06 14:10:00,173.68,173.69,173.52,173.58,7963.0,173.68,173.69,173.52,173.58,7963.0
2017-03-06 14:15:00,173.62,173.64,173.51,173.52,4014.0,173.62,173.64,173.51,173.52,4014.0
2017-03-06 14:20:00,173.58,173.6,173.49,173.5,6644.0,173.58,173.6,173.49,173.5,6644.0
2017-03-06 14:25:00,173.51,173.55,173.48,173.49,2150.0,173.51,173.55,173.48,173.49,2150.0
2017-03-06 14:30:00,173.51,173.55,173.44,173.45,5365.0,173.51,173.55,173.44,173.45,5365.0
2017-03-06 14:35:00,173.45,173.49,173.31,173.36,6700.0,173.45,173.49,173.31,173.36,6700.0
2017-03-06 14:40:00,173.37,173.37,173.2,173.32,7872.0,173.37,173.37,173.2,173.32,7872.0
2017-03-06 14:45:00,173.29,173.33,173.26,173.29,7394.0,173.29,173.33,173.26,173.29,7394.0
2017-03-06 14:50:00,173.27,173.46,173.24,173.35,14008.0,173.27,173.46,173.24,173.35,14008.0
2017-03-06 14:55:00,173.37,173.49,173.35,173.42,5067.0,173.37,173.49,173.35,173.42,5067.0
2017-03-06 15:00:00,173.41,173.53,173.38,173.38,5468.0,173.41,173.53,173.38,173.38,5468.0
2017-03-06 15:05:00,173.41,173.41,173.32,173.37,6821.0,173.41,173.41,173.32,173.37,6821.0
2017-03-06 15:10:00,173.34,173.38,173.3,173.35,8027.0,173.34,173.38,173.3,173.35,8027.0
2017-03-06 15:15:00,173.34,173.39,173.31,173.35,4109.0,173.34,173.39,173.31,173.35,4109.0
2017-03-06 15:20:00,173.38,173.41,173.3,173.37,7906.0,173.38,173.41,173.3,173.37,7906.0
2017-03-06 15:25:00,173.38,173.38,173.26,173.28,10313.0,173.38,173.38,173.26,173.28,10313.0
2017-03-06 15:30:00,173.29,173.31,173.23,173.3,18033.0,173.29,173.31,173.23,173.3,18033.0
2017-03-06 15:35:00,173.31,173.32,173.27,173.3,14524.0,173.31,173.32,173.27,173.3,14524.0
2017-03-06 15:40:00,173.3,173.5,173.29,173.44,21461.0,173.3,173.5,173.29,173.44,21461.0
2017-03-06 15:45:00,173.43,173.46,173.37,173.41,13188.0,173.43,173.46,173.37,173.41,13188.0
2017-03-06 15:50:00,173.42,173.56,173.4,173.41,33837.0,173.42,173.56,173.4,173.41,33837.0
2017-03-06 15:55:00,173.36,173.47,173.09,173.3,70419.0,173.36,173.47,173.09,173.3,70419.0
2017-03-07 09:30:00,172.77,172.84,171.8,172.05,83378.0,172.77,172.84,171.8,172.05,83378.0
2017-03-07 09:35:00,172.05,172.82,171.91,172.0,69464.0,172.05,172.82,171.91,172.0,69464.0
2017-03-07 09:40:00,171.98,171.98,171.24,171.44,51988.0,171.98,171.98,171.24,171.44,51988.0
2017-03-07 09:45:00,171.55,172.69,171.54,172.11,38556.0,171.55,172.69,171.54,172.11,38556.0
2017-03-07 09:50:00,172.1,172.6,171.91,172.55,14977.0,172.1,172.6,171.91,172.55,14977.0
2017-03-07 09:55:00,172.6,173.01,172.52,172.98,23098.0,172.6,173.01,172.52,172.98,23098.0
2017-03-07 10:00:00,172.91,172.99,172.66,172.86,18200.0,172.91,172.99,172.66,172.86,18200.0
2017-03-07 10:05:00,172.83,172.95,172.7,172.9,9739.0,172.83,172.95,172.7,172.9,9739.0
2017-03-07 10:10:00,172.86,172.94,172.71,172.8,6300.0,172.86,172.94,172.71,172.8,6300.0
2017-03-07 10:15:00,172.74,172.99,172.73,172.96,7793.0,172.74,172.99,172.73,172.96,7793.0
2017-03-07 10:20:00,172.9,172.9,172.55,172.77,12091.0,172.9,172.9,172.55,172.77,12091.0
2017-03-07 10:25:00,172.7,173.46,172.7,173.43,18614.0,172.7,173.46,172.7,173.43,18614.0
2017-03-07 10:30:00,173.38,173.6,173.19,173.38,18078.0,173.38,173.6,173.19,173.38,18078.0
2017-03-07 10:35:00,173.4,174.0,173.34,173.9,32922.0,173.4,174.0,173.34,173.9,32922.0
2017-03-07 10:40:00,173.81,173.87,173.39,173.57,15630.0,173.81,173.87,173.39,173.57,15630.0
2017-03-07 10:45:00,173.57,173.94,173.54,173.9,13185.0,173.57,173.94,173.54,173.9,13185.0
2017-03-07 10:50:00,173.85,173.9,173.67,173.83,5955.0,173.85,173.9,173.67,173.83,5955.0
2017-03-07 10:55:00,173.76,173.89,173.52,173.78,8553.0,173.76,173.89,173.52,173.78,8553.0
2017-03-07 11:00:00,173.7,173.78,173.22,173.35,7401.0,173.7,173.78,173.22,173.35,7401.0
2017-03-07 11:05:00,173.25,173.25,173.04,173.06,6029.0,173.25,173.25,173.04,173.06,6029.0
2017-03-07 11:10:00,173.01,173.26,172.89,173.17,13388.0,173.01,173.26,172.89,173.17,13388.0
2017-03-07 11:15:00,173.25,173.26,173.07,173.12,1432.0,173.25,173.26,173.07,173.12,1432.0
2017-03-07 11:20:00,173.21,173.21,172.82,172.9,5763.0,173.21,173.21,172.82,172.9,5763.0
2017-03-07 11:25:00,172.9,172.98,172.76,172.85,7657.0,172.9,172.98,172.76,172.85,7657.0
2017-03-07 11:30:00,172.75,172.91,172.75,172.79,2838.0,172.75,172.91,172.75,172.79,2838.0
2017-03-07 11:35:00,172.86,173.11,172.77,172.93,8925.0,172.86,173.11,172.77,172.93,8925.0
2017-03-07 11:40:00,173.02,173.19,173.0,173.06,3600.0,173.02,173.19,173.0,173.06,3600.0
2017-03-07 11:45:00,173.02,173.16,172.98,173.13,3398.0,173.02,173.16,172.98,173.13,3398.0
2017-03-07 11:50:00,173.1,173.18,173.06,173.07,2900.0,173.1,173.18,173.06,173.07,2900.0
2017-03-07 11:55:00,173.05,173.08,172.97,173.03,5375.0,173.05,173.08,172.97,173.03,5375.0
2017-03-07 12:00:00,172.98,173.15,172.98,173.05,6657.0,172.98,173.15,172.98,173.05,6657.0
2017-03-07 12:05:00,173.12,173.28,173.12,173.26,2150.0,173.12,173.28,173.12,173.26,2150.0
2017-03-07 12:10:00,173.21,173.38,173.21,173.27,8613.0,173.21,173.38,173.21,173.27,8613.0
2017-03-07 12:15:00,173.27,173.35,173.27,173.33,4325.0,173.27,173.35,173.27,173.33,4325.0
2017-03-07 12:20:00,173.36,173.39,173.27,173.32,5600.0,173.36,173.39,173.27,173.32,5600.0
2017-03-07 12:25:00,173.32,173.44,173.28,173.44,4766.0,173.32,173.44,173.28,173.44,4766.0
2017-03-07 12:30:00,173.34,173.48,173.32,173.43,1100.0,173.34,173.48,173.32,173.43,1100.0
2017-03-07 12:35:00,173.46,173.46,173.38,173.45,5400.0,173.46,173.46,173.38,173.45,5400.0
2017-03-07 12:40:00,173.4,173.42,173.26,173.31,9877.0,173.4,173.42,173.26,173.31,9877.0
2017-03-07 12:45:00,173.24,173.27,173.16,173.25,5550.0,173.24,173.27,173.16,173.25,5550.0
2017-03-07 12:50:00,173.31,173.34,173.26,173.29,9297.0,173.31,173.34,173.26,173.29,9297.0
2017-03-07 12:55:00,173.3,173.44,173.3,173.4,5018.0,173.3,173.44,173.3,173.4,5018.0
2017-03-07 13:00:00,173.43,173.46,173.39,173.43,3466.0,173.43,173.46,173.39,173.43,3466.0
2017-03-07 13:05:00,173.43,173.57,173.37,173.5,8513.0,173.43,173.57,173.37,173.5,8513.0
2017-03-07 13:10:00,173.5,173.54,173.46,173.47,3981.0,173.5,173.54,173.46,173.47,3981.0
2017-03-07 13:15:00,173.47,173.51,173.44,173.5,3400.0,173.47,173.51,173.44,173.5,3400.0
2017-03-07 13:20:00,173.5,173.62,173.28,173.28,11973.0,173.5,173.62,173.28,173.28,11973.0
2017-03-07 13:25:00,173.41,173.65,173.22,173.55,11479.0,173.41,173.65,173.22,173.55,11479.0
2017-03-07 13:30:00,173.61,173.61,173.49,173.56,1785.0,173.61,173.61,173.49,173.56,1785.0
2017-03-07 13:35:00,173.6,173.62,173.45,173.45,7080.0,173.6,173.62,173.45,173.45,7080.0
2017-03-07 13:40:00,173.49,173.52,173.41,173.41,2991.0,173.49,173.52,173.41,173.41,2991.0
2017-03-07 13:45:00,173.42,173.54,173.41,173.44,4090.0,173.42,173.54,173.41,173.44,4090.0
2017-03-07 13:50:00,173.45,173.52,173.42,173.52,4342.0,173.45,173.52,173.42,173.52,4342.0
2017-03-07 13:55:00,173.47,173.54,173.41,173.46,6268.0,173.47,173.54,173.41,173.46,6268.0
2017-03-07 14:00:00,173.44,173.52,173.4,173.46,5331.0,173.44,173.52,173.4,173.46,5331.0
2017-03-07 14:05:00,173.42,173.47,173.36,173.36,4169.0,173.42,173.47,173.36,173.36,4169.0
2017-03-07 14:10:00,173.34,173.59,173.34,173.58,11266.0,173.34,173.59,173.34,173.58,11266.0
2017-03-07 14:15:00,173.54,173.57,173.49,173.56,4455.0,173.54,173.57,173.49,173.56,4455.0
2017-03-07 14:20:00,173.53,173.57,173.51,173.57,500.0,173.53,173.57,173.51,173.57,500.0
2017-03-07 14:25:00,173.54,173.62,173.52,173.59,4525.0,173.54,173.62,173.52,173.59,4525.0
2017-03-07 14:30:00,173.57,173.75,173.55,173.75,7873.0,173.57,173.75,173.55,173.75,7873.0
2017-03-07 14:35:00,173.68,173.71,173.57,173.61,5762.0,173.68,173.71,173.57,173.61,5762.0
2017-03-07 14:40:00,173.62,173.76,173.6,173.76,2500.0,173.62,173.76,173.6,173.76,2500.0
2017-03-07 14:45:00,173.72,173.75,173.6,173.75,3732.0,173.72,173.75,173.6,173.75,3732.0
2017-03-07 14:50:00,173.7,173.79,173.63,173.72,2780.0,173.7,173.79,173.63,173.72,2780.0
2017-03-07 14:55:00,173.71,173.71,173.59,173.65,5600.0,173.71,173.71,173.59,173.65,5600.0
2017-03-07 15:00:00,173.71,173.82,173.67,173.73,4902.0,173.71,173.82,173.67,173.73,4902.0
2017-03-07 15:05:00,173.66,173.74,173.59,173.69,5172.0,173.66,173.74,173.59,173.69,5172.0
2017-03-07 15:10:00,173.68,173.83,173.68,173.77,5350.0,173.68,173.83,173.68,173.77,5350.0
2017-03-07 15:15:00,173.77,173.82,173.72,173.75,6636.0,173.77,173.82,173.72,173.75,6636.0
2017-03-07 15:20:00,173.73,173.83,173.72,173.77,5272.0,173.73,173.83,173.72,173.77,5272.0
2017-03-07 15:25:00,173.77,173.79,173.44,173.52,9410.0,173.77,173.79,173.44,173.52,9410.0
2017-03-07 15:30:00,173.5,173.56,173.47,173.49,12044.0,173.5,173.56,173.47,173.49,12044.0
2017-03-07 15:35:00,173.53,173.57,173.43,173.5,17120.0,173.53,173.57,173.43,173.5,17120.0
2017-03-07 15:40:00,173.51,173.56,173.41,173.44,25746.0,173.51,173.56,173.41,173.44,25746.0
2017-03-07 15:45:00,173.46,173.51,173.29,173.37,20551.0,173.46,173.51,173.29,173.37,20551.0
2017-03-07 15:50:00,173.4,173.49,173.4,173.48,19580.0,173.4,173.49,173.4,173.48,19580.0
2017-03-07 15:55:00,173.49,173.82,173.0,173.74,107020.0,173.49,173.82,173.0,173.74,107020.0
2017-03-08 09:30:00,173.81,174.15,173.3,174.12,48875.0,173.81,174.15,173.3,174.12,48875.0
2017-03-08 09:35:00,174.14,174.54,173.93,174.09,22887.0,174.14,174.54,173.93,174.09,22887.0
2017-03-08 09:40:00,174.01,174.41,173.92,174.33,17078.0,174.01,174.41,173.92,174.33,17078.0
2017-03-08 09:45:00,174.36,174.92,174.35,174.89,30332.0,174.36,174.92,174.35,174.89,30332.0
2017-03-08 09:50:00,174.9,175.0,174.58,174.8,35188.0,174.9,175.0,174.58,174.8,35188.0
2017-03-08 09:55:00,174.78,174.87,174.54,174.82,10491.0,174.78,174.87,174.54,174.82,10491.0
2017-03-08 10:00:00,174.88,174.92,174.61,174.92,15447.0,174.88,174.92,174.61,174.92,15447.0
2017-03-08 10:05:00,174.9,175.12,174.76,174.95,62058.0,174.9,175.12,174.76,174.95,62058.0
2017-03-08 10:10:00,175.0,175.3,174.85,174.89,38650.0,175.0,175.3,174.85,174.89,38650.0
2017-03-08 10:15:00,174.95,175.14,174.87,174.99,27852.0,174.95,175.14,174.87,174.99,27852.0
2017-03-08 10:20:00,174.93,175.06,174.74,174.79,10920.0,174.93,175.06,174.74,174.79,10920.0
2017-03-08 10:25:00,174.84,175.1,174.78,175.01,12782.0,174.84,175.1,174.78,175.01,12782.0
2017-03-08 10:30:00,175.03,175.05,174.86,174.86,4692.0,175.03,175.05,174.86,174.86,4692.0
2017-03-08 10:35:00,174.84,174.99,174.81,174.92,5155.0,174.84,174.99,174.81,174.92,5155.0
2017-03-08 10:40:00,174.88,175.0,174.84,174.92,7150.0,174.88,175.0,174.84,174.92,7150.0
2017-03-08 10:45:00,174.88,174.96,174.63,174.66,11605.0,174.88,174.96,174.63,174.66,11605.0
2017-03-08 10:50:00,174.68,174.75,174.65,174.65,8821.0,174.68,174.75,174.65,174.65,8821.0
2017-03-08 10:55:00,174.65,174.79,174.64,174.67,18364.0,174.65,174.79,174.64,174.67,18364.0
2017-03-08 11:00:00,174.71,174.75,174.52,174.67,8300.0,174.71,174.75,174.52,174.67,8300.0
2017-03-08 11:05:00,174.67,174.79,174.6,174.78,8988.0,174.67,174.79,174.6,174.78,8988.0
2017-03-08 11:10:00,174.76,174.76,174.54,174.59,9900.0,174.76,174.76,174.54,174.59,9900.0
2017-03-08 11:15:00,174.61,174.61,174.5,174.54,10510.0,174.61,174.61,174.5,174.54,10510.0
2017-03-08 11:20:00,174.56,174.82,174.5,174.78,26084.0,174.56,174.82,174.5,174.78,26084.0
2017-03-08 11:25:00,174.78,174.81,174.47,174.57,29676.0,174.78,174.81,174.47,174.57,29676.0
2017-03-08 11:30:00,174.59,174.6,174.17,174.17,14534.0,174.59,174.6,174.17,174.17,14534.0
2017-03-08 11:35:00,174.17,174.2,174.08,174.17,9301.0,174.17,174.2,174.08,174.17,9301.0
2017-03-08 11:40:00,174.19,174.26,174.04,174.06,11663.0,174.19,174.26,174.04,174.06,11663.0
2017-03-08 11:45:00,174.06,174.07,173.81,173.88,10147.0,174.06,174.07,173.81,173.88,10147.0
2017-03-08 11:50:00,173.88,174.0,173.76,173.94,7647.0,173.88,174.0,173.76,173.94,7647.0
2017-03-08 11:55:00,173.91,173.92,173.82,173.85,2190.0,173.91,173.92,173.82,173.85,2190.0
2017-03-08 12:00:00,173.84,173.85,173.7,173.72,18084.0,173.84,173.85,173.7,173.72,18084.0
2017-03-08 12:05:00,173.68,173.69,173.49,173.5,7556.0,173.68,173.69,173.49,173.5,7556.0
2017-03-08 12:10:00,173.48,173.65,173.47,173.47,8035.0,173.48,173.65,173.47,173.47,8035.0
2017-03-08 12:15:00,173.44,173.71,173.44,173.71,12615.0,173.44,173.71,173.44,173.71,12615.0
2017-03-08 12:20:00,173.69,173.86,173.68,173.72,5810.0,173.69,173.86,173.68,173.72,5810.0
2017-03-08 12:25:00,173.66,173.83,173.65,173.83,11864.0,173.66,173.83,173.65,173.83,11864.0
2017-03-08 12:30:00,173.84,174.1,173.75,174.05,17922.0,173.84,174.1,173.75,174.05,17922.0
2017-03-08 12:35:00,174.04,174.14,173.94,174.03,6819.0,174.04,174.14,173.94,174.03,6819.0
2017-03-08 12:40:00,174.07,174.2,174.07,174.12,6492.0,174.07,174.2,174.07,174.12,6492.0
2017-03-08 12:45:00,174.16,174.16,174.05,174.08,5250.0,174.16,174.16,174.05,174.08,5250.0
2017-03-08 12:50:00,174.05,174.22,174.04,174.22,5900.0,174.05,174.22,174.04,174.22,5900.0
2017-03-08 12:55:00,174.14,174.19,174.04,174.09,4400.0,174.14,174.19,174.04,174.09,4400.0
2017-03-08 13:00:00,174.15,174.29,174.15,174.19,7662.0,174.15,174.29,174.15,174.19,7662.0
2017-03-08 13:05:00,174.19,174.29,174.16,174.17,5250.0,174.19,174.29,174.16,174.17,5250.0
2017-03-08 13:10:00,174.2,174.32,174.12,174.32,8025.0,174.2,174.32,174.12,174.32,8025.0
2017-03-08 13:15:00,174.32,174.4,174.21,174.21,8362.0,174.32,174.4,174.21,174.21,8362.0
2017-03-08 13:20:00,174.31,174.38,174.29,174.33,2600.0,174.31,174.38,174.29,174.33,2600.0
2017-03-08 13:25:00,174.37,174.45,174.3,174.38,4100.0,174.37,174.45,174.3,174.38,4100.0
2017-03-08 13:30:00,174.38,174.5,174.36,174.36,4100.0,174.38,174.5,174.36,174.36,4100.0
2017-03-08 13:35:00,174.38,174.48,174.28,174.38,7500.0,174.38,174.48,174.28,174.38,7500.0
2017-03-08 13:40:00,174.36,174.44,174.3,174.34,3555.0,174.36,174.44,174.3,174.34,3555.0
2017-03-08 13:45:00,174.37,174.4,174.29,174.32,4839.0,174.37,174.4,174.29,174.32,4839.0
2017-03-08 13:50:00,174.37,174.45,174.24,174.35,16131.0,174.37,174.45,174.24,174.35,16131.0
2017-03-08 13:55:00,174.35,174.49,174.35,174.39,3900.0,174.35,174.49,174.35,174.39,3900.0
2017-03-08 14:00:00,174.42,174.42,174.33,174.37,4630.0,174.42,174.42,174.33,174.37,4630.0
2017-03-08 14:05:00,174.37,174.45,174.27,174.3,11386.0,174.37,174.45,174.27,174.3,11386.0
2017-03-08 14:10:00,174.31,174.44,174.26,174.36,7742.0,174.31,174.44,174.26,174.36,7742.0
2017-03-08 14:15:00,174.37,174.37,174.05,174.08,6500.0,174.37,174.37,174.05,174.08,6500.0
2017-03-08 14:20:00,174.11,174.12,173.88,173.99,10348.0,174.11,174.12,173.88,173.99,10348.0
2017-03-08 14:25:00,174.02,174.07,174.0,174.03,7777.0,174.02,174.07,174.0,174.03,7777.0
2017-03-08 14:30:00,174.01,174.14,173.96,173.98,4107.0,174.01,174.14,173.96,173.98,4107.0
2017-03-08 14:35:00,174.0,174.05,173.9,173.98,3430.0,174.0,174.05,173.9,173.98,3430.0
2017-03-08 14:40:00,173.94,174.2,173.93,174.05,7711.0,173.94,174.2,173.93,174.05,7711.0
2017-03-08 14:45:00,174.01,174.1,174.0,174.01,3000.0,174.01,174.1,174.0,174.01,3000.0
2017-03-08 14:50:00,174.05,174.05,173.88,173.95,7800.0,174.05,174.05,173.88,173.95,7800.0
2017-03-08 14:55:00,174.0,174.01,173.91,173.96,3398.0,174.0,174.01,173.91,173.96,3398.0
2017-03-08 15:00:00,173.99,174.12,173.98,174.06,7361.0,173.99,174.12,173.98,174.06,7361.0
2017-03-08 15:05:00,174.02,174.08,174.01,174.06,1504.0,174.02,174.08,174.01,174.06,1504.0
2017-03-08 15:10:00,174.07,174.08,174.0,174.03,4554.0,174.07,174.08,174.0,174.03,4554.0
2017-03-08 15:15:00,174.0,174.09,173.99,174.02,10779.0,174.0,174.09,173.99,174.02,10779.0
2017-03-08 15:20:00,174.02,174.22,174.02,174.22,4156.0,174.02,174.22,174.02,174.22,4156.0
2017-03-08 15:25:00,174.19,174.23,174.1,174.13,4435.0,174.19,174.23,174.1,174.13,4435.0
2017-03-08 15:30:00,174.11,174.13,173.8,173.9,7952.0,174.11,174.13,173.8,173.9,7952.0
2017-03-08 15:35:00,173.86,173.93,173.84,173.92,13412.0,173.86,173.93,173.84,173.92,13412.0
2017-03-08 15:40:00,173.89,173.9,173.69,173.74,11800.0,173.89,173.9,173.69,173.74,11800.0
2017-03-08 15:45:00,173.75,173.89,173.7,173.86,17229.0,173.75,173.89,173.7,173.86,17229.0
2017-03-08 15:50:00,173.81,173.86,173.57,173.74,27481.0,173.81,173.86,173.57,173.74,27481.0
2017-03-08 15:55:00,173.75,174.03,173.69,173.88,64339.0,173.75,174.03,173.69,173.88,64339.0
2017-03-09 09:30:00,174.03,174.48,173.63,174.25,76646.0,174.03,174.48,173.63,174.25,76646.0
2017-03-09 09:35:00,174.24,174.71,174.11,174.71,15183.0,174.24,174.71,174.11,174.71,15183.0
2017-03-09 09:40:00,174.64,174.85,174.44,174.66,21313.0,174.64,174.85,174.44,174.66,21313.0
2017-03-09 09:45:00,174.7,175.2,174.7,174.74,27298.0,174.7,175.2,174.7,174.74,27298.0
2017-03-09 09:50:00,174.72,174.86,174.6,174.61,13429.0,174.72,174.86,174.6,174.61,13429.0
2017-03-09 09:55:00,174.57,174.7,174.2,174.7,13882.0,174.57,174.7,174.2,174.7,13882.0
2017-03-09 10:00:00,174.65,174.72,174.35,174.39,10929.0,174.65,174.72,174.35,174.39,10929.0
2017-03-09 10:05:00,174.31,174.45,173.91,174.08,18677.0,174.31,174.45,173.91,174.08,18677.0
2017-03-09 10:10:00,174.13,174.18,173.94,173.99,12915.0,174.13,174.18,173.94,173.99,12915.0
2017-03-09 10:15:00,174.05,174.37,174.02,174.11,7766.0,174.05,174.37,174.02,174.11,7766.0
2017-03-09 10:20:00,174.06,174.07,173.64,173.83,13558.0,174.06,174.07,173.64,173.83,13558.0
2017-03-09 10:25:00,173.83,174.03,173.68,173.95,27572.0,173.83,174.03,173.68,173.95,27572.0
2017-03-09 10:30:00,173.85,173.87,173.55,173.6,6667.0,173.85,173.87,173.55,173.6,6667.0
2017-03-09 10:35:00,173.65,173.73,173.5,173.52,9182.0,173.65,173.73,173.5,173.52,9182.0
2017-03-09 10:40:00,173.52,173.76,173.5,173.51,11558.0,173.52,173.76,173.5,173.51,11558.0
2017-03-09 10:45:00,173.5,173.59,173.24,173.59,14714.0,173.5,173.59,173.24,173.59,14714.0
2017-03-09 10:50:00,173.59,173.59,173.4,173.5,11058.0,173.59,173.59,173.4,173.5,11058.0
2017-03-09 10:55:00,173.53,173.67,173.48,173.56,20780.0,173.53,173.67,173.48,173.56,20780.0
2017-03-09 11:00:00,173.62,173.63,173.32,173.5,8310.0,173.62,173.63,173.32,173.5,8310.0
2017-03-09 11:05:00,173.47,173.56,173.36,173.56,11938.0,173.47,173.56,173.36,173.56,11938.0
2017-03-09 11:10:00,173.49,173.59,173.42,173.53,12753.0,173.49,173.59,173.42,173.53,12753.0
2017-03-09 11:15:00,173.54,173.58,173.48,173.48,7010.0,173.54,173.58,173.48,173.48,7010.0
2017-03-09 11:20:00,173.48,173.54,173.31,173.5,34546.0,173.48,173.54,173.31,173.5,34546.0
2017-03-09 11:25:00,173.48,173.6,173.41,173.6,9538.0,173.48,173.6,173.41,173.6,9538.0
2017-03-09 11:30:00,173.53,173.71,173.53,173.71,5129.0,173.53,173.71,173.53,173.71,5129.0
2017-03-09 11:35:00,173.71,173.93,173.7,173.91,4588.0,173.71,173.93,173.7,173.91,4588.0
2017-03-09 11:40:00,173.91,174.03,173.83,173.96,7600.0,173.91,174.03,173.83,173.96,7600.0
2017-03-09 11:45:00,173.95,173.98,173.79,173.79,5761.0,173.95,173.98,173.79,173.79,5761.0
2017-03-09 11:50:00,173.8,173.94,173.79,173.92,3767.0,173.8,173.94,173.79,173.92,3767.0
2017-03-09 11:55:00,173.81,173.81,173.5,173.53,4720.0,173.81,173.81,173.5,173.53,4720.0
2017-03-09 12:00:00,173.59,173.73,173.59,173.63,3394.0,173.59,173.73,173.59,173.63,3394.0
2017-03-09 12:05:00,173.61,173.72,173.58,173.66,4800.0,173.61,173.72,173.58,173.66,4800.0
2017-03-09 12:10:00,173.67,173.69,173.57,173.57,7111.0,173.67,173.69,173.57,173.57,7111.0
2017-03-09 12:15:00,173.51,173.59,173.42,173.44,7606.0,173.51,173.59,173.42,173.44,7606.0
2017-03-09 12:20:00,173.49,173.55,173.46,173.47,5022.0,173.49,173.55,173.46,173.47,5022.0
2017-03-09 12:25:00,173.45,173.51,173.34,173.39,6176.0,173.45,173.51,173.34,173.39,6176.0
2017-03-09 12:30:00,173.38,173.5,173.28,173.31,7700.0,173.38,173.5,173.28,173.31,7700.0
2017-03-09 12:35:00,173.36,173.48,173.31,173.37,5911.0,173.36,173.48,173.31,173.37,5911.0
2017-03-09 12:40:00,173.33,173.5,173.3,173.45,24579.0,173.33,173.5,173.3,173.45,24579.0
2017-03-09 12:45:00,173.48,173.7,173.48,173.58,5601.0,173.48,173.7,173.48,173.58,5601.0
2017-03-09 12:50:00,173.59,173.6,173.33,173.47,19818.0,173.59,173.6,173.33,173.47,19818.0
2017-03-09 12:55:00,173.47,173.5,173.44,173.5,14887.0,173.47,173.5,173.44,173.5,14887.0
2017-03-09 13:00:00,173.5,173.6,173.49,173.52,6252.0,173.5,173.6,173.49,173.52,6252.0
2017-03-09 13:05:00,173.52,173.58,173.49,173.56,2518.0,173.52,173.58,173.49,173.56,2518.0
2017-03-09 13:10:00,173.59,173.59,173.53,173.53,6566.0,173.59,173.59,173.53,173.53,6566.0
2017-03-09 13:15:00,173.52,173.64,173.44,173.54,13323.0,173.52,173.64,173.44,173.54,13323.0
2017-03-09 13:20:00,173.59,173.65,173.32,173.37,14637.0,173.59,173.65,173.32,173.37,14637.0
2017-03-09 13:25:00,173.4,173.5,173.37,173.44,8156.0,173.4,173.5,173.37,173.44,8156.0
2017-03-09 13:30:00,173.45,173.49,173.31,173.45,10822.0,173.45,173.49,173.31,173.45,10822.0
2017-03-09 13:35:00,173.5,173.54,173.4,173.42,10152.0,173.5,173.54,173.4,173.42,10152.0
2017-03-09 13:40:00,173.42,173.5,173.4,173.41,12565.0,173.42,173.5,173.4,173.41,12565.0
2017-03-09 13:45:00,173.43,173.45,173.26,173.26,11127.0,173.43,173.45,173.26,173.26,11127.0
2017-03-09 13:50:00,173.35,173.74,173.35,173.67,11085.0,173.35,173.74,173.35,173.67,11085.0
2017-03-09 13:55:00,173.72,173.72,173.34,173.43,42827.0,173.72,173.72,173.34,173.43,42827.0
2017-03-09 14:00:00,173.41,173.43,173.16,173.21,43280.0,173.41,173.43,173.16,173.21,43280.0
2017-03-09 14:05:00,173.18,173.42,173.12,173.36,21209.0,173.18,173.42,173.12,173.36,21209.0
2017-03-09 14:10:00,173.34,173.49,173.17,173.33,28512.0,173.34,173.49,173.17,173.33,28512.0
2017-03-09 14:15:00,173.37,173.45,173.2,173.22,20193.0,173.37,173.45,173.2,173.22,20193.0
2017-03-09 14:20:00,173.2,173.2,172.94,173.02,18130.0,173.2,173.2,172.94,173.02,18130.0
2017-03-09 14:25:00,173.03,173.14,173.02,173.04,20025.0,173.03,173.14,173.02,173.04,20025.0
2017-03-09 14:30:00,173.04,173.13,173.04,173.08,5260.0,173.04,173.13,173.04,173.08,5260.0
2017-03-09 14:35:00,173.09,173.13,173.02,173.05,27094.0,173.09,173.13,173.02,173.05,27094.0
2017-03-09 14:40:00,173.06,173.14,172.97,173.09,23039.0,173.06,173.14,172.97,173.09,23039.0
2017-03-09 14:45:00,173.18,173.26,173.09,173.1,15495.0,173.18,173.26,173.09,173.1,15495.0
2017-03-09 14:50:00,173.06,173.23,173.04,173.08,19595.0,173.06,173.23,173.04,173.08,19595.0
2017-03-09 14:55:00,173.15,173.25,173.05,173.2,11970.0,173.15,173.25,173.05,173.2,11970.0
2017-03-09 15:00:00,173.24,173.39,173.16,173.39,16117.0,173.24,173.39,173.16,173.39,16117.0
2017-03-09 15:05:00,173.43,173.43,173.24,173.41,39705.0,173.43,173.43,173.24,173.41,39705.0
2017-03-09 15:10:00,173.4,173.51,173.36,173.42,11919.0,173.4,173.51,173.36,173.42,11919.0
2017-03-09 15:15:00,173.41,173.51,173.32,173.49,18238.0,173.41,173.51,173.32,173.49,18238.0
2017-03-09 15:20:00,173.4,173.44,173.3,173.34,91344.0,173.4,173.44,173.3,173.34,91344.0
2017-03-09 15:25:00,173.36,173.53,173.32,173.45,48141.0,173.36,173.53,173.32,173.45,48141.0
2017-03-09 15:30:00,173.49,173.74,173.46,173.53,51851.0,173.49,173.74,173.46,173.53,51851.0
2017-03-09 15:35:00,173.51,173.56,173.26,173.3,65285.0,173.51,173.56,173.26,173.3,65285.0
2017-03-09 15:40:00,173.29,173.34,173.15,173.15,45059.0,173.29,173.34,173.15,173.15,45059.0
2017-03-09 15:45:00,173.15,173.22,173.09,173.15,61435.0,173.15,173.22,173.09,173.15,61435.0
2017-03-09 15:50:00,173.15,173.26,173.12,173.26,92353.0,173.15,173.26,173.12,173.26,92353.0
2017-03-09 15:55:00,173.23,173.35,173.11,173.28,107004.0,173.23,173.35,173.11,173.28,107004.0
2017-03-10 09:30:00,173.55,173.91,172.58,172.79,95217.0,173.55,173.91,172.58,172.79,95217.0
2017-03-10 09:35:00,173.16,173.63,172.7,173.35,53677.0,173.16,173.63,172.7,173.35,53677.0
2017-03-10 09:40:00,173.36,173.5,173.02,173.06,14280.0,173.36,173.5,173.02,173.06,14280.0
2017-03-10 09:45:00,173.13,173.19,172.85,173.04,9967.0,173.13,173.19,172.85,173.04,9967.0
2017-03-10 09:50:00,172.96,173.35,172.9,173.28,5125.0,172.96,173.35,172.9,173.28,5125.0
2017-03-10 09:55:00,173.28,173.52,173.27,173.35,17586.0,173.28,173.52,173.27,173.35,17586.0
2017-03-10 10:00:00,173.37,173.46,173.05,173.05,8500.0,173.37,173.46,173.05,173.05,8500.0
2017-03-10 10:05:00,173.02,173.26,172.95,173.26,17215.0,173.02,173.26,172.95,173.26,17215.0
2017-03-10 10:10:00,173.26,173.32,173.05,173.08,12480.0,173.26,173.32,173.05,173.08,12480.0
2017-03-10 10:15:00,173.19,173.22,172.8,172.96,20400.0,173.19,173.22,172.8,172.96,20400.0
2017-03-10 10:20:00,173.0,173.14,172.88,172.99,10832.0,173.0,173.14,172.88,172.99,10832.0
2017-03-10 10:25:00,172.94,173.03,172.85,173.0,13170.0,172.94,173.03,172.85,173.0,13170.0
2017-03-10 10:30:00,172.97,173.24,172.92,173.02,7100.0,172.97,173.24,172.92,173.02,7100.0
2017-03-10 10:35:00,173.1,173.1,172.86,172.89,22941.0,173.1,173.1,172.86,172.89,22941.0
2017-03-10 10:40:00,172.89,172.95,172.68,172.95,14701.0,172.89,172.95,172.68,172.95,14701.0
2017-03-10 10:45:00,172.9,172.97,172.69,172.69,18712.0,172.9,172.97,172.69,172.69,18712.0
2017-03-10 10:50:00,172.74,173.05,172.74,172.92,8773.0,172.74,173.05,172.74,172.92,8773.0
2017-03-10 10:55:00,172.97,173.03,172.82,172.94,32520.0,172.97,173.03,172.82,172.94,32520.0
2017-03-10 11:00:00,172.93,173.0,172.82,172.87,33440.0,172.93,173.0,172.82,172.87,33440.0
2017-03-10 11:05:00,172.91,172.94,172.6,172.75,24441.0,172.91,172.94,172.6,172.75,24441.0
2017-03-10 11:10:00,172.71,173.08,172.67,172.92,36891.0,172.71,173.08,172.67,172.92,36891.0
2017-03-10 11:15:00,172.95,173.01,172.81,172.81,15588.0,172.95,173.01,172.81,172.81,15588.0
2017-03-10 11:20:00,172.89,172.89,172.71,172.71,8944.0,172.89,172.89,172.71,172.71,8944.0
2017-03-10 11:25:00,172.76,172.92,172.76,172.85,6761.0,172.76,172.92,172.76,172.85,6761.0
2017-03-10 11:30:00,172.86,172.9,172.8,172.83,7430.0,172.86,172.9,172.8,172.83,7430.0
2017-03-10 11:35:00,172.75,172.94,172.72,172.94,6459.0,172.75,172.94,172.72,172.94,6459.0
2017-03-10 11:40:00,172.89,172.91,172.83,172.83,3508.0,172.89,172.91,172.83,172.83,3508.0
2017-03-10 11:45:00,172.83,172.87,172.68,172.68,16961.0,172.83,172.87,172.68,172.68,16961.0
2017-03-10 11:50:00,172.68,172.82,172.68,172.77,3300.0,172.68,172.82,172.68,172.77,3300.0
2017-03-10 11:55:00,172.75,172.82,172.75,172.75,5275.0,172.75,172.82,172.75,172.75,5275.0
2017-03-10 12:00:00,172.77,172.77,172.7,172.75,2954.0,172.77,172.77,172.7,172.75,2954.0
2017-03-10 12:05:00,172.76,172.77,172.64,172.7,6860.0,172.76,172.77,172.64,172.7,6860.0
2017-03-10 12:10:00,172.7,172.77,172.67,172.67,3100.0,172.7,172.77,172.67,172.67,3100.0
2017-03-10 12:15:00,172.71,172.79,172.67,172.79,3500.0,172.71,172.79,172.67,172.79,3500.0
2017-03-10 12:20:00,172.77,172.79,172.64,172.66,8835.0,172.77,172.79,172.64,172.66,8835.0
2017-03-10 12:25:00,172.69,172.8,172.67,172.78,6270.0,172.69,172.8,172.67,172.78,6270.0
2017-03-10 12:30:00,172.73,172.74,172.56,172.67,31019.0,172.73,172.74,172.56,172.67,31019.0
2017-03-10 12:35:00,172.63,172.66,172.52,172.57,3954.0,172.63,172.66,172.52,172.57,3954.0
2017-03-10 12:40:00,172.58,172.61,172.33,172.5,24403.0,172.58,172.61,172.33,172.5,24403.0
2017-03-10 12:45:00,172.45,172.52,172.45,172.47,7445.0,172.45,172.52,172.45,172.47,7445.0
2017-03-10 12:50:00,172.44,172.47,171.96,172.07,46047.0,172.44,172.47,171.96,172.07,46047.0
2017-03-10 12:55:00,172.15,172.19,171.99,172.09,26934.0,172.15,172.19,171.99,172.09,26934.0
2017-03-10 13:00:00,172.11,172.18,172.08,172.18,14339.0,172.11,172.18,172.08,172.18,14339.0
2017-03-10 13:05:00,172.13,172.16,172.0,172.06,12607.0,172.13,172.16,172.0,172.06,12607.0
2017-03-10 13:10:00,172.04,172.25,172.03,172.25,13581.0,172.04,172.25,172.03,172.25,13581.0
2017-03-10 13:15:00,172.23,172.3,172.17,172.24,5809.0,172.23,172.3,172.17,172.24,5809.0
2017-03-10 13:20:00,172.19,172.24,172.14,172.24,10171.0,172.19,172.24,172.14,172.24,10171.0
2017-03-10 13:25:00,172.2,172.31,172.12,172.12,4496.0,172.2,172.31,172.12,172.12,4496.0
2017-03-10 13:30:00,172.17,172.2,172.03,172.03,5831.0,172.17,172.2,172.03,172.03,5831.0
2017-03-10 13:35:00,172.05,172.17,171.93,172.15,39572.0,172.05,172.17,171.93,172.15,39572.0
2017-03-10 13:40:00,172.18,172.32,172.15,172.26,6328.0,172.18,172.32,172.15,172.26,6328.0
2017-03-10 13:45:00,172.27,172.5,172.24,172.32,6825.0,172.27,172.5,172.24,172.32,6825.0
2017-03-10 13:50:00,172.34,172.38,172.29,172.37,5872.0,172.34,172.38,172.29,172.37,5872.0
2017-03-10 13:55:00,172.37,172.37,172.19,172.22,9865.0,172.37,172.37,172.19,172.22,9865.0
2017-03-10 14:00:00,172.23,172.28,172.2,172.23,9102.0,172.23,172.28,172.2,172.23,9102.0
2017-03-10 14:05:00,172.22,172.23,172.07,172.11,5138.0,172.22,172.23,172.07,172.11,5138.0
2017-03-10 14:10:00,172.11,172.19,172.1,172.18,6069.0,172.11,172.19,172.1,172.18,6069.0
2017-03-10 14:15:00,172.18,172.3,172.11,172.22,11527.0,172.18,172.3,172.11,172.22,11527.0
2017-03-10 14:20:00,172.21,172.22,172.03,172.08,5950.0,172.21,172.22,172.03,172.08,5950.0
2017-03-10 14:25:00,172.12,172.28,172.06,172.28,11941.0,172.12,172.28,172.06,172.28,11941.0
2017-03-10 14:30:00,172.2,172.29,172.18,172.23,7191.0,172.2,172.29,172.18,172.23,7191.0
2017-03-10 14:35:00,172.25,172.37,172.21,172.27,9616.0,172.25,172.37,172.21,172.27,9616.0
2017-03-10 14:40:00,172.25,172.43,172.25,172.43,10139.0,172.25,172.43,172.25,172.43,10139.0
2017-03-10 14:45:00,172.37,172.54,172.37,172.51,16957.0,172.37,172.54,172.37,172.51,16957.0
2017-03-10 14:50:00,172.53,172.61,172.46,172.46,8675.0,172.53,172.61,172.46,172.46,8675.0
2017-03-10 14:55:00,172.44,172.74,172.42,172.69,18923.0,172.44,172.74,172.42,172.69,18923.0
2017-03-10 15:00:00,172.7,172.76,172.68,172.76,13610.0,172.7,172.76,172.68,172.76,13610.0
2017-03-10 15:05:00,172.77,172.93,172.67,172.68,15871.0,172.77,172.93,172.67,172.68,15871.0
2017-03-10 15:10:00,172.73,172.88,172.73,172.88,13697.0,172.73,172.88,172.73,172.88,13697.0
2017-03-10 15:15:00,172.84,172.93,172.72,172.8,18166.0,172.84,172.93,172.72,172.8,18166.0
2017-03-10 15:20:00,172.83,172.84,172.68,172.7,14778.0,172.83,172.84,172.68,172.7,14778.0
2017-03-10 15:25:00,172.71,172.8,172.68,172.8,19430.0,172.71,172.8,172.68,172.8,19430.0
2017-03-10 15:30:00,172.79,172.87,172.77,172.79,19155.0,172.79,172.87,172.77,172.79,19155.0
2017-03-10 15:35:00,172.81,172.89,172.79,172.82,21761.0,172.81,172.89,172.79,172.82,21761.0
2017-03-10 15:40:00,172.83,172.84,172.31,172.79,66565.0,172.83,172.84,172.31,172.79,66565.0
2017-03-10 15:45:00,172.78,172.83,172.74,172.75,41079.0,172.78,172.83,172.74,172.75,41079.0
2017-03-10 15:50:00,172.75,172.85,172.75,172.83,82585.0,172.75,172.85,172.75,172.83,82585.0
2017-03-10 15:55:00,172.84,172.85,172.6,172.7,127245.0,172.84,172.85,172.6,172.7,127245.0
2017-03-13 09:30:00,172.89,173.2,172.8,172.84,94098.0,172.89,173.2,172.8,172.84,94098.0
2017-03-13 09:35:00,172.99,173.27,172.63,172.8,41292.0,172.99,173.27,172.63,172.8,41292.0
2017-03-13 09:40:00,172.85,173.12,172.63,172.66,27542.0,172.85,173.12,172.63,172.66,27542.0
2017-03-13 09:45:00,172.62,172.97,172.5,172.86,23571.0,172.62,172.97,172.5,172.86,23571.0
2017-03-13 09:50:00,172.84,173.08,172.75,173.07,26613.0,172.84,173.08,172.75,173.07,26613.0
2017-03-13 09:55:00,173.09,173.09,172.73,172.75,13315.0,173.09,173.09,172.73,172.75,13315.0
2017-03-13 10:00:00,172.79,173.05,172.79,172.98,10301.0,172.79,173.05,172.79,172.98,10301.0
2017-03-13 10:05:00,172.92,173.09,172.77,172.96,16380.0,172.92,173.09,172.77,172.96,16380.0
2017-03-13 10:10:00,172.99,173.48,172.98,173.18,17375.0,172.99,173.48,172.98,173.18,17375.0
2017-03-13 10:15:00,173.16,173.26,173.01,173.01,19506.0,173.16,173.26,173.01,173.01,19506.0
2017-03-13 10:20:00,173.13,173.37,173.04,173.31,16408.0,173.13,173.37,173.04,173.31,16408.0
2017-03-13 10:25:00,173.37,173.54,173.3,173.43,15318.0,173.37,173.54,173.3,173.43,15318.0
2017-03-13 10:30:00,173.44,173.48,173.25,173.35,13002.0,173.44,173.48,173.25,173.35,13002.0
2017-03-13 10:35:00,173.32,173.48,173.26,173.48,41218.0,173.32,173.48,173.26,173.48,41218.0
2017-03-13 10:40:00,173.48,173.68,173.42,173.43,48107.0,173.48,173.68,173.42,173.43,48107.0
2017-03-13 10:45:00,173.43,173.55,173.34,173.36,11454.0,173.43,173.55,173.34,173.36,11454.0
2017-03-13 10:50:00,173.35,173.53,173.28,173.53,13147.0,173.35,173.53,173.28,173.53,13147.0
2017-03-13 10:55:00,173.59,173.65,173.5,173.5,12857.0,173.59,173.65,173.5,173.5,12857.0
2017-03-13 11:00:00,173.5,173.8,173.5,173.8,19529.0,173.5,173.8,173.5,173.8,19529.0
2017-03-13 11:05:00,173.78,173.82,173.66,173.76,21232.0,173.78,173.82,173.66,173.76,21232.0
2017-03-13 11:10:00,173.79,173.82,173.73,173.74,9971.0,173.79,173.82,173.73,173.74,9971.0
2017-03-13 11:15:00,173.72,173.76,173.6,173.6,7268.0,173.72,173.76,173.6,173.6,7268.0
2017-03-13 11:20:00,173.6,173.74,173.56,173.67,5115.0,173.6,173.74,173.56,173.67,5115.0
2017-03-13 11:25:00,173.68,173.86,173.65,173.83,8550.0,173.68,173.86,173.65,173.83,8550.0
2017-03-13 11:30:00,173.86,173.86,173.62,173.65,25145.0,173.86,173.86,173.62,173.65,25145.0
2017-03-13 11:35:00,173.64,173.67,173.35,173.35,14074.0,173.64,173.67,173.35,173.35,14074.0
2017-03-13 11:40:00,173.34,173.49,173.15,173.49,42368.0,173.34,173.49,173.15,173.49,42368.0
2017-03-13 11:45:00,173.49,173.62,173.48,173.51,8600.0,173.49,173.62,173.48,173.51,8600.0
2017-03-13 11:50:00,173.48,173.57,173.42,173.42,8827.0,173.48,173.57,173.42,173.42,8827.0
2017-03-13 11:55:00,173.45,173.5,173.33,173.47,9125.0,173.45,173.5,173.33,173.47,9125.0
2017-03-13 12:00:00,173.49,173.66,173.39,173.55,8344.0,173.49,173.66,173.39,173.55,8344.0
2017-03-13 12:05:00,173.51,173.75,173.51,173.69,7826.0,173.51,173.75,173.51,173.69,7826.0
2017-03-13 12:10:00,173.69,173.69,173.52,173.59,8844.0,173.69,173.69,173.52,173.59,8844.0
2017-03-13 12:15:00,173.61,173.63,173.49,173.5,5100.0,173.61,173.63,173.49,173.5,5100.0
2017-03-13 12:20:00,173.57,173.58,173.4,173.4,3586.0,173.57,173.58,173.4,173.4,3586.0
2017-03-13 12:25:00,173.45,173.6,173.42,173.42,4322.0,173.45,173.6,173.42,173.42,4322.0
2017-03-13 12:30:00,173.51,173.92,173.45,173.84,29873.0,173.51,173.92,173.45,173.84,29873.0
2017-03-13 12:35:00,173.89,174.11,173.79,173.82,31575.0,173.89,174.11,173.79,173.82,31575.0
2017-03-13 12:40:00,173.83,173.91,173.74,173.88,5319.0,173.83,173.91,173.74,173.88,5319.0
2017-03-13 12:45:00,173.88,173.88,173.74,173.82,8415.0,173.88,173.88,173.74,173.82,8415.0
2017-03-13 12:50:00,173.84,173.89,173.77,173.82,4984.0,173.84,173.89,173.77,173.82,4984.0
2017-03-13 12:55:00,173.78,173.85,173.67,173.67,5115.0,173.78,173.85,173.67,173.67,5115.0
2017-03-13 13:00:00,173.65,173.66,173.38,173.45,25416.0,173.65,173.66,173.38,173.45,25416.0
2017-03-13 13:05:00,173.35,173.35,173.22,173.29,14368.0,173.35,173.35,173.22,173.29,14368.0
2017-03-13 13:10:00,173.33,173.41,173.21,173.39,11113.0,173.33,173.41,173.21,173.39,11113.0
2017-03-13 13:15:00,173.48,173.58,173.44,173.55,9177.0,173.48,173.58,173.44,173.55,9177.0
2017-03-13 13:20:00,173.55,173.57,173.49,173.52,5613.0,173.55,173.57,173.49,173.52,5613.0
2017-03-13 13:25:00,173.53,173.54,173.35,173.47,9625.0,173.53,173.54,173.35,173.47,9625.0
2017-03-13 13:30:00,173.45,173.47,173.37,173.43,2031.0,173.45,173.47,173.37,173.43,2031.0
2017-03-13 13:35:00,173.41,173.49,173.38,173.38,6873.0,173.41,173.49,173.38,173.38,6873.0
2017-03-13 13:40:00,173.4,173.5,173.4,173.44,5066.0,173.4,173.5,173.4,173.44,5066.0
2017-03-13 13:45:00,173.44,173.52,173.44,173.47,9176.0,173.44,173.52,173.44,173.47,9176.0
2017-03-13 13:50:00,173.46,173.51,173.46,173.5,8740.0,173.46,173.51,173.46,173.5,8740.0
2017-03-13 13:55:00,173.52,173.55,173.46,173.49,7037.0,173.52,173.55,173.46,173.49,7037.0
2017-03-13 14:00:00,173.52,173.52,173.38,173.41,1989.0,173.52,173.52,173.38,173.41,1989.0
2017-03-13 14:05:00,173.38,173.45,173.34,173.38,4314.0,173.38,173.45,173.34,173.38,4314.0
2017-03-13 14:10:00,173.38,173.43,173.36,173.4,7812.0,173.38,173.43,173.36,173.4,7812.0
2017-03-13 14:15:00,173.38,173.49,173.36,173.42,5561.0,173.38,173.49,173.36,173.42,5561.0
2017-03-13 14:20:00,173.38,173.47,173.38,173.46,5526.0,173.38,173.47,173.38,173.46,5526.0
2017-03-13 14:25:00,173.44,173.55,173.42,173.52,11923.0,173.44,173.55,173.42,173.52,11923.0
2017-03-13 14:30:00,173.51,173.62,173.49,173.6,10098.0,173.51,173.62,173.49,173.6,10098.0
2017-03-13 14:35:00,173.62,173.64,173.53,173.55,4225.0,173.62,173.64,173.53,173.55,4225.0
2017-03-13 14:40:00,173.58,173.63,173.54,173.58,7310.0,173.58,173.63,173.54,173.58,7310.0
2017-03-13 14:45:00,173.58,173.63,173.57,173.57,13737.0,173.58,173.63,173.57,173.57,13737.0
2017-03-13 14:50:00,173.58,173.6,173.49,173.49,5589.0,173.58,173.6,173.49,173.49,5589.0
2017-03-13 14:55:00,173.49,173.63,173.46,173.57,13943.0,173.49,173.63,173.46,173.57,13943.0
2017-03-13 15:00:00,173.58,173.58,173.4,173.52,7863.0,173.58,173.58,173.4,173.52,7863.0
2017-03-13 15:05:00,173.52,173.52,173.38,173.38,9200.0,173.52,173.52,173.38,173.38,9200.0
2017-03-13 15:10:00,173.39,173.44,173.36,173.37,6400.0,173.39,173.44,173.36,173.37,6400.0
2017-03-13 15:15:00,173.4,173.44,173.23,173.31,16535.0,173.4,173.44,173.23,173.31,16535.0
2017-03-13 15:20:00,173.25,173.33,173.22,173.24,6870.0,173.25,173.33,173.22,173.24,6870.0
2017-03-13 15:25:00,173.22,173.49,173.22,173.47,11581.0,173.22,173.49,173.22,173.47,11581.0
2017-03-13 15:30:00,173.45,173.48,173.4,173.41,7721.0,173.45,173.48,173.4,173.41,7721.0
2017-03-13 15:35:00,173.43,173.52,173.38,173.5,26393.0,173.43,173.52,173.38,173.5,26393.0
2017-03-13 15:40:00,173.5,173.51,173.43,173.47,13212.0,173.5,173.51,173.43,173.47,13212.0
2017-03-13 15:45:00,173.47,173.49,173.3,173.31,20323.0,173.47,173.49,173.3,173.31,20323.0
2017-03-13 15:50:00,173.32,173.41,173.19,173.21,55653.0,173.32,173.41,173.19,173.21,55653.0
2017-03-13 15:55:00,173.21,173.34,173.0,173.2,88090.0,173.21,173.34,173.0,173.2,88090.0
2017-03-14 09:30:00,173.0,173.13,172.64,172.82,49916.0,173.0,173.13,172.64,172.82,49916.0
2017-03-14 09:35:00,172.75,173.28,172.28,173.15,24278.0,172.75,173.28,172.28,173.15,24278.0
2017-03-14 09:40:00,173.15,173.5,172.93,172.93,32345.0,173.15,173.5,172.93,172.93,32345.0
2017-03-14 09:45:00,173.02,173.12,172.77,172.77,17407.0,173.02,173.12,172.77,172.77,17407.0
2017-03-14 09:50:00,172.75,172.96,172.66,172.72,18413.0,172.75,172.96,172.66,172.72,18413.0
2017-03-14 09:55:00,172.7,172.85,172.53,172.74,16138.0,172.7,172.85,172.53,172.74,16138.0
2017-03-14 10:00:00,172.69,172.69,172.31,172.37,22739.0,172.69,172.69,172.31,172.37,22739.0
2017-03-14 10:05:00,172.31,172.48,172.28,172.35,21298.0,172.31,172.48,172.28,172.35,21298.0
2017-03-14 10:10:00,172.35,172.5,172.11,172.26,35551.0,172.35,172.5,172.11,172.26,35551.0
2017-03-14 10:15:00,172.32,172.52,172.16,172.27,15755.0,172.32,172.52,172.16,172.27,15755.0
2017-03-14 10:20:00,172.17,172.4,172.11,172.22,19175.0,172.17,172.4,172.11,172.22,19175.0
2017-03-14 10:25:00,172.28,172.4,172.1,172.1,8987.0,172.28,172.4,172.1,172.1,8987.0
2017-03-14 10:30:00,172.09,172.21,172.01,172.21,19228.0,172.09,172.21,172.01,172.21,19228.0
2017-03-14 10:35:00,172.21,172.57,172.05,172.54,18170.0,172.21,172.57,172.05,172.54,18170.0
2017-03-14 10:40:00,172.54,172.57,172.23,172.5,12140.0,172.54,172.57,172.23,172.5,12140.0
2017-03-14 10:45:00,172.5,172.8,172.43,172.76,16215.0,172.5,172.8,172.43,172.76,16215.0
2017-03-14 10:50:00,172.77,172.99,172.77,172.89,14204.0,172.77,172.99,172.77,172.89,14204.0
2017-03-14 10:55:00,172.86,172.96,172.84,172.94,6730.0,172.86,172.96,172.84,172.94,6730.0
2017-03-14 11:00:00,172.96,173.05,172.74,172.87,9719.0,172.96,173.05,172.74,172.87,9719.0
2017-03-14 11:05:00,172.95,172.95,172.74,172.84,7513.0,172.95,172.95,172.74,172.84,7513.0
2017-03-14 11:10:00,172.91,172.95,172.74,172.83,3595.0,172.91,172.95,172.74,172.83,3595.0
2017-03-14 11:15:00,172.76,172.88,172.65,172.83,10500.0,172.76,172.88,172.65,172.83,10500.0
2017-03-14 11:20:00,172.78,172.89,172.74,172.85,7055.0,172.78,172.89,172.74,172.85,7055.0
2017-03-14 11:25:00,172.85,173.05,172.85,172.97,3802.0,172.85,173.05,172.85,172.97,3802.0
2017-03-14 11:30:00,173.01,173.05,172.93,173.03,3350.0,173.01,173.05,172.93,173.03,3350.0
2017-03-14 11:35:00,173.02,173.03,172.85,172.87,3200.0,173.02,173.03,172.85,172.87,3200.0
2017-03-14 11:40:00,172.86,172.97,172.83,172.93,4397.0,172.86,172.97,172.83,172.93,4397.0
2017-03-14 11:45:00,172.95,173.0,172.88,172.98,5700.0,172.95,173.0,172.88,172.98,5700.0
2017-03-14 11:50:00,172.96,172.98,172.86,172.86,4320.0,172.96,172.98,172.86,172.86,4320.0
2017-03-14 11:55:00,172.87,173.0,172.87,172.91,4145.0,172.87,173.0,172.87,172.91,4145.0
2017-03-14 12:00:00,172.93,173.08,172.9,172.94,5600.0,172.93,173.08,172.9,172.94,5600.0
2017-03-14 12:05:00,172.97,173.1,172.91,173.02,5752.0,172.97,173.1,172.91,173.02,5752.0
2017-03-14 12:10:00,173.03,173.12,172.97,173.12,5897.0,173.03,173.12,172.97,173.12,5897.0
2017-03-14 12:15:00,173.0,173.2,172.97,173.19,4683.0,173.0,173.2,172.97,173.19,4683.0
2017-03-14 12:20:00,173.17,173.19,173.09,173.13,2500.0,173.17,173.19,173.09,173.13,2500.0
2017-03-14 12:25:00,173.18,173.39,173.12,173.38,7440.0,173.18,173.39,173.12,173.38,7440.0
2017-03-14 12:30:00,173.4,173.46,173.31,173.34,8799.0,173.4,173.46,173.31,173.34,8799.0
2017-03-14 12:35:00,173.32,173.36,173.25,173.32,6650.0,173.32,173.36,173.25,173.32,6650.0
2017-03-14 12:40:00,173.3,173.34,173.22,173.29,8995.0,173.3,173.34,173.22,173.29,8995.0
2017-03-14 12:45:00,173.27,173.31,173.21,173.22,6839.0,173.27,173.31,173.21,173.22,6839.0
2017-03-14 12:50:00,173.27,173.27,173.13,173.17,6370.0,173.27,173.27,173.13,173.17,6370.0
2017-03-14 12:55:00,173.12,173.16,173.03,173.03,2350.0,173.12,173.16,173.03,173.03,2350.0
2017-03-14 13:00:00,173.09,173.09,172.86,172.9,3800.0,173.09,173.09,172.86,172.9,3800.0
2017-03-14 13:05:00,172.9,172.94,172.83,172.86,2113.0,172.9,172.94,172.83,172.86,2113.0
2017-03-14 13:10:00,172.87,172.97,172.86,172.87,3900.0,172.87,172.97,172.86,172.87,3900.0
2017-03-14 13:15:00,172.87,172.87,172.73,172.77,6555.0,172.87,172.87,172.73,172.77,6555.0
2017-03-14 13:20:00,172.74,172.8,172.64,172.76,6101.0,172.74,172.8,172.64,172.76,6101.0
2017-03-14 13:25:00,172.79,172.86,172.71,172.81,4975.0,172.79,172.86,172.71,172.81,4975.0
2017-03-14 13:30:00,172.78,172.86,172.73,172.73,2645.0,172.78,172.86,172.73,172.73,2645.0
2017-03-14 13:35:00,172.69,172.8,172.64,172.8,4530.0,172.69,172.8,172.64,172.8,4530.0
2017-03-14 13:40:00,172.72,172.82,172.7,172.74,7899.0,172.72,172.82,172.7,172.74,7899.0
2017-03-14 13:45:00,172.76,172.83,172.67,172.8,6700.0,172.76,172.83,172.67,172.8,6700.0
2017-03-14 13:50:00,172.75,172.8,172.68,172.68,3119.0,172.75,172.8,172.68,172.68,3119.0
2017-03-14 13:55:00,172.67,172.72,172.58,172.72,6710.0,172.67,172.72,172.58,172.72,6710.0
2017-03-14 14:00:00,172.79,172.87,172.7,172.81,3946.0,172.79,172.87,172.7,172.81,3946.0
2017-03-14 14:05:00,172.79,172.83,172.66,172.81,7827.0,172.79,172.83,172.66,172.81,7827.0
2017-03-14 14:10:00,172.77,172.86,172.7,172.75,2530.0,172.77,172.86,172.7,172.75,2530.0
2017-03-14 14:15:00,172.72,172.74,172.5,172.58,5349.0,172.72,172.74,172.5,172.58,5349.0
2017-03-14 14:20:00,172.63,172.67,172.56,172.56,2200.0,172.63,172.67,172.56,172.56,2200.0
2017-03-14 14:25:00,172.53,172.71,172.53,172.7,7450.0,172.53,172.71,172.53,172.7,7450.0
2017-03-14 14:30:00,172.65,172.78,172.59,172.78,4400.0,172.65,172.78,172.59,172.78,4400.0
2017-03-14 14:35:00,172.72,172.87,172.64,172.85,4635.0,172.72,172.87,172.64,172.85,4635.0
2017-03-14 14:40:00,172.85,172.86,172.68,172.68,3141.0,172.85,172.86,172.68,172.68,3141.0
2017-03-14 14:45:00,172.66,172.72,172.63,172.69,3000.0,172.66,172.72,172.63,172.69,3000.0
2017-03-14 14:50:00,172.62,172.68,172.57,172.6,5800.0,172.62,172.68,172.57,172.6,5800.0
2017-03-14 14:55:00,172.68,172.75,172.63,172.75,4105.0,172.68,172.75,172.63,172.75,4105.0
2017-03-14 15:00:00,172.75,173.0,172.75,173.0,5997.0,172.75,173.0,172.75,173.0,5997.0
2017-03-14 15:05:00,172.99,172.99,172.8,172.84,2305.0,172.99,172.99,172.8,172.84,2305.0
2017-03-14 15:10:00,172.87,173.0,172.83,172.93,6202.0,172.87,173.0,172.83,172.93,6202.0
2017-03-14 15:15:00,172.98,172.98,172.84,172.93,3532.0,172.98,172.98,172.84,172.93,3532.0
2017-03-14 15:20:00,172.9,172.9,172.79,172.85,5353.0,172.9,172.9,172.79,172.85,5353.0
2017-03-14 15:25:00,172.87,172.92,172.8,172.83,5214.0,172.87,172.92,172.8,172.83,5214.0
2017-03-14 15:30:00,172.81,172.94,172.79,172.83,8562.0,172.81,172.94,172.79,172.83,8562.0
2017-03-14 15:35:00,172.79,172.8,172.72,172.73,12700.0,172.79,172.8,172.72,172.73,12700.0
2017-03-14 15:40:00,172.73,172.75,172.58,172.6,11689.0,172.73,172.75,172.58,172.6,11689.0
2017-03-14 15:45:00,172.63,172.68,172.61,172.67,9781.0,172.63,172.68,172.61,172.67,9781.0
2017-03-14 15:50:00,172.68,172.81,172.65,172.76,29985.0,172.68,172.81,172.65,172.76,29985.0
2017-03-14 15:55:00,172.78,172.9,172.64,172.81,67145.0,172.78,172.9,172.64,172.81,67145.0
2017-03-15 09:30:00,173.01,173.31,172.4,172.43,45703.0,173.01,173.31,172.4,172.43,45703.0
2017-03-15 09:35:00,172.51,172.84,172.46,172.48,60079.0,172.51,172.84,172.46,172.48,60079.0
2017-03-15 09:40:00,172.47,172.65,172.36,172.53,15020.0,172.47,172.65,172.36,172.53,15020.0
2017-03-15 09:45:00,172.6,172.62,172.38,172.55,15935.0,172.6,172.62,172.38,172.55,15935.0
2017-03-15 09:50:00,172.41,172.45,172.33,172.38,11205.0,172.41,172.45,172.33,172.38,11205.0
2017-03-15 09:55:00,172.36,172.49,172.24,172.43,7909.0,172.36,172.49,172.24,172.43,7909.0
2017-03-15 10:00:00,172.48,172.48,172.32,172.47,9313.0,172.48,172.48,172.32,172.47,9313.0
2017-03-15 10:05:00,172.48,172.52,172.19,172.2,23065.0,172.48,172.52,172.19,172.2,23065.0
2017-03-15 10:10:00,172.31,172.39,172.25,172.32,5836.0,172.31,172.39,172.25,172.32,5836.0
2017-03-15 10:15:00,172.38,172.43,172.21,172.25,16627.0,172.38,172.43,172.21,172.25,16627.0
2017-03-15 10:20:00,172.25,172.43,172.2,172.4,6049.0,172.25,172.43,172.2,172.4,6049.0
2017-03-15 10:25:00,172.4,172.82,172.39,172.45,30216.0,172.4,172.82,172.39,172.45,30216.0
2017-03-15 10:30:00,172.48,172.65,172.46,172.65,8512.0,172.48,172.65,172.46,172.65,8512.0
2017-03-15 10:35:00,172.58,172.98,172.58,172.82,11965.0,172.58,172.98,172.58,172.82,11965.0
2017-03-15 10:40:00,172.81,172.88,172.6,172.69,9616.0,172.81,172.88,172.6,172.69,9616.0
2017-03-15 10:45:00,172.67,172.71,172.41,172.41,50829.0,172.67,172.71,172.41,172.41,50829.0
2017-03-15 10:50:00,172.41,172.47,172.34,172.38,6811.0,172.41,172.47,172.34,172.38,6811.0
2017-03-15 10:55:00,172.4,172.46,172.2,172.27,7672.0,172.4,172.46,172.2,172.27,7672.0
2017-03-15 11:00:00,172.24,172.4,172.08,172.12,12889.0,172.24,172.4,172.08,172.12,12889.0
2017-03-15 11:05:00,172.11,172.23,172.0,172.1,29598.0,172.11,172.23,172.0,172.1,29598.0
2017-03-15 11:10:00,172.22,172.49,172.14,172.3,10017.0,172.22,172.49,172.14,172.3,10017.0
2017-03-15 11:15:00,172.38,172.38,172.2,172.25,4131.0,172.38,172.38,172.2,172.25,4131.0
2017-03-15 11:20:00,172.23,172.23,171.96,172.0,79122.0,172.23,172.23,171.96,172.0,79122.0
2017-03-15 11:25:00,172.03,172.15,172.03,172.11,6922.0,172.03,172.15,172.03,172.11,6922.0
2017-03-15 11:30:00,172.11,172.16,171.82,171.85,12176.0,172.11,172.16,171.82,171.85,12176.0
2017-03-15 11:35:00,171.82,171.91,171.81,171.86,6586.0,171.82,171.91,171.81,171.86,6586.0
2017-03-15 11:40:00,171.85,171.85,171.71,171.73,3548.0,171.85,171.85,171.71,171.73,3548.0
2017-03-15 11:45:00,171.71,171.8,171.65,171.8,14298.0,171.71,171.8,171.65,171.8,14298.0
2017-03-15 11:50:00,171.82,171.96,171.82,171.85,3335.0,171.82,171.96,171.82,171.85,3335.0
2017-03-15 11:55:00,171.83,171.83,171.33,171.4,51781.0,171.83,171.83,171.33,171.4,51781.0
2017-03-15 12:00:00,171.41,171.55,171.32,171.55,14239.0,171.41,171.55,171.32,171.55,14239.0
2017-03-15 12:05:00,171.54,171.57,171.28,171.47,22412.0,171.54,171.57,171.28,171.47,22412.0
2017-03-15 12:10:00,171.38,171.53,171.35,171.42,15027.0,171.38,171.53,171.35,171.42,15027.0
2017-03-15 12:15:00,171.41,171.5,171.39,171.42,7459.0,171.41,171.5,171.39,171.42,7459.0
2017-03-15 12:20:00,171.42,171.52,171.41,171.42,12878.0,171.42,171.52,171.41,171.42,12878.0
2017-03-15 12:25:00,171.4,171.43,171.25,171.31,14255.0,171.4,171.43,171.25,171.31,14255.0
2017-03-15 12:30:00,171.31,171.38,171.16,171.2,24086.0,171.31,171.38,171.16,171.2,24086.0
2017-03-15 12:35:00,171.2,171.2,170.79,170.79,50937.0,171.2,171.2,170.79,170.79,50937.0
2017-03-15 12:40:00,170.82,170.97,170.7,170.7,21663.0,170.82,170.97,170.7,170.7,21663.0
2017-03-15 12:45:00,170.64,170.78,170.6,170.6,26420.0,170.64,170.78,170.6,170.6,26420.0
2017-03-15 12:50:00,170.63,170.98,170.63,170.84,43236.0,170.63,170.98,170.63,170.84,43236.0
2017-03-15 12:55:00,170.85,170.95,170.6,170.62,61341.0,170.85,170.95,170.6,170.62,61341.0
2017-03-15 13:00:00,170.64,170.95,170.42,170.8,59474.0,170.64,170.95,170.42,170.8,59474.0
2017-03-15 13:05:00,170.81,170.82,170.66,170.7,18026.0,170.81,170.82,170.66,170.7,18026.0
2017-03-15 13:10:00,170.7,170.79,170.64,170.67,21465.0,170.7,170.79,170.64,170.67,21465.0
2017-03-15 13:15:00,170.7,170.95,170.68,170.95,8137.0,170.7,170.95,170.68,170.95,8137.0
2017-03-15 13:20:00,170.98,171.19,170.86,170.89,19736.0,170.98,171.19,170.86,170.89,19736.0
2017-03-15 13:25:00,170.88,171.14,170.88,171.06,8033.0,170.88,171.14,170.88,171.06,8033.0
2017-03-15 13:30:00,171.02,171.13,170.97,171.1,8600.0,171.02,171.13,170.97,171.1,8600.0
2017-03-15 13:35:00,171.08,171.16,171.04,171.16,8902.0,171.08,171.16,171.04,171.16,8902.0
2017-03-15 13:40:00,171.16,171.16,170.75,170.89,15801.0,171.16,171.16,170.75,170.89,15801.0
2017-03-15 13:45:00,170.93,170.97,170.56,170.65,15304.0,170.93,170.97,170.56,170.65,15304.0
2017-03-15 13:50:00,170.7,170.87,170.69,170.79,11248.0,170.7,170.87,170.69,170.79,11248.0
2017-03-15 13:55:00,170.83,170.93,170.8,170.87,17089.0,170.83,170.93,170.8,170.87,17089.0
2017-03-15 14:00:00,170.84,171.61,170.81,171.56,24661.0,170.84,171.61,170.81,171.56,24661.0
2017-03-15 14:05:00,171.55,171.87,171.42,171.42,32133.0,171.55,171.87,171.42,171.42,32133.0
2017-03-15 14:10:00,171.43,171.65,171.39,171.47,10810.0,171.43,171.65,171.39,171.47,10810.0
2017-03-15 14:15:00,171.39,171.53,171.24,171.25,56289.0,171.39,171.53,171.24,171.25,56289.0
2017-03-15 14:20:00,171.27,171.45,171.01,171.22,66189.0,171.27,171.45,171.01,171.22,66189.0
2017-03-15 14:25:00,171.2,171.36,170.95,171.04,63602.0,171.2,171.36,170.95,171.04,63602.0
2017-03-15 14:30:00,171.03,171.06,170.89,170.95,14768.0,171.03,171.06,170.89,170.95,14768.0
2017-03-15 14:35:00,170.97,171.19,170.91,171.05,43074.0,170.97,171.19,170.91,171.05,43074.0
2017-03-15 14:40:00,171.05,171.24,170.93,171.13,54096.0,171.05,171.24,170.93,171.13,54096.0
2017-03-15 14:45:00,171.12,171.25,170.95,171.09,113889.0,171.12,171.25,170.95,171.09,113889.0
2017-03-15 14:50:00,171.12,171.17,171.02,171.09,62654.0,171.12,171.17,171.02,171.09,62654.0
2017-03-15 14:55:00,171.07,171.12,170.94,170.94,51005.0,171.07,171.12,170.94,170.94,51005.0
2017-03-15 15:00:00,171.03,171.13,170.97,171.07,52529.0,171.03,171.13,170.97,171.07,52529.0
2017-03-15 15:05:00,171.05,171.13,170.97,171.11,71268.0,171.05,171.13,170.97,171.11,71268.0
2017-03-15 15:10:00,171.13,171.6,171.13,171.59,32041.0,171.13,171.6,171.13,171.59,32041.0
2017-03-15 15:15:00,171.66,171.78,171.55,171.7,20430.0,171.66,171.78,171.55,171.7,20430.0
2017-03-15 15:20:00,171.68,171.8,171.48,171.56,19608.0,171.68,171.8,171.48,171.56,19608.0
2017-03-15 15:25:00,171.52,171.89,171.51,171.83,14147.0,171.52,171.89,171.51,171.83,14147.0
2017-03-15 15:30:00,171.83,171.98,171.73,171.9,12753.0,171.83,171.98,171.73,171.9,12753.0
2017-03-15 15:35:00,171.93,172.04,171.87,172.01,22660.0,171.93,172.04,171.87,172.01,22660.0
2017-03-15 15:40:00,171.98,172.04,171.92,171.98,22826.0,171.98,172.04,171.92,171.98,22826.0
2017-03-15 15:45:00,171.95,172.0,171.87,171.92,22941.0,171.95,172.0,171.87,171.92,22941.0
2017-03-15 15:50:00,171.97,172.34,171.97,172.3,54585.0,171.97,172.34,171.97,172.3,54585.0
2017-03-15 15:55:00,172.27,172.34,171.91,171.99,130497.0,172.27,172.34,171.91,171.99,130497.0
2017-03-16 09:30:00,173.54,174.08,173.4,173.91,132269.0,173.54,174.08,173.4,173.91,132269.0
2017-03-16 09:35:00,173.88,174.08,173.57,174.0,87221.0,173.88,174.08,173.57,174.0,87221.0
2017-03-16 09:40:00,173.96,174.58,173.87,174.32,113928.0,173.96,174.58,173.87,174.32,113928.0
2017-03-16 09:45:00,174.29,174.66,174.12,174.51,40712.0,174.29,174.66,174.12,174.51,40712.0
2017-03-16 09:50:00,174.46,174.99,174.46,174.92,65549.0,174.46,174.99,174.46,174.92,65549.0
2017-03-16 09:55:00,174.89,175.8,174.89,175.7,157647.0,174.89,175.8,174.89,175.7,157647.0
2017-03-16 10:00:00,175.7,175.74,175.08,175.16,80007.0,175.7,175.74,175.08,175.16,80007.0
2017-03-16 10:05:00,175.15,175.25,174.77,175.14,30623.0,175.15,175.25,174.77,175.14,30623.0
2017-03-16 10:10:00,175.17,175.4,174.76,174.99,31970.0,175.17,175.4,174.76,174.99,31970.0
2017-03-16 10:15:00,175.03,175.11,174.63,174.74,18952.0,175.03,175.11,174.63,174.74,18952.0
2017-03-16 10:20:00,174.73,174.92,174.49,174.77,19266.0,174.73,174.92,174.49,174.77,19266.0
2017-03-16 10:25:00,174.79,175.26,174.78,175.11,64572.0,174.79,175.26,174.78,175.11,64572.0
2017-03-16 10:30:00,175.13,175.28,174.92,175.16,22361.0,175.13,175.28,174.92,175.16,22361.0
2017-03-16 10:35:00,175.22,175.31,174.88,175.19,33719.0,175.22,175.31,174.88,175.19,33719.0
2017-03-16 10:40:00,175.22,175.31,174.95,175.18,41641.0,175.22,175.31,174.95,175.18,41641.0
2017-03-16 10:45:00,175.21,175.32,175.1,175.23,20011.0,175.21,175.32,175.1,175.23,20011.0
2017-03-16 10:50:00,175.21,175.48,175.18,175.41,79173.0,175.21,175.48,175.18,175.41,79173.0
2017-03-16 10:55:00,175.39,175.42,175.21,175.34,61922.0,175.39,175.42,175.21,175.34,61922.0
2017-03-16 11:00:00,175.31,175.49,175.16,175.39,74315.0,175.31,175.49,175.16,175.39,74315.0
2017-03-16 11:05:00,175.3,175.48,175.16,175.27,96606.0,175.3,175.48,175.16,175.27,96606.0
2017-03-16 11:10:00,175.29,175.4,175.13,175.27,28442.0,175.29,175.4,175.13,175.27,28442.0
2017-03-16 11:15:00,175.34,175.52,175.19,175.24,37933.0,175.34,175.52,175.19,175.24,37933.0
2017-03-16 11:20:00,175.23,175.41,175.17,175.33,19295.0,175.23,175.41,175.17,175.33,19295.0
2017-03-16 11:25:00,175.35,175.5,175.27,175.47,42182.0,175.35,175.5,175.27,175.47,42182.0
2017-03-16 11:30:00,175.45,175.55,175.19,175.22,161572.0,175.45,175.55,175.19,175.22,161572.0
2017-03-16 11:35:00,175.2,175.28,174.96,175.14,46910.0,175.2,175.28,174.96,175.14,46910.0
2017-03-16 11:40:00,175.16,175.27,174.94,174.94,35706.0,175.16,175.27,174.94,174.94,35706.0
2017-03-16 11:45:00,174.99,175.41,174.95,175.33,23211.0,174.99,175.41,174.95,175.33,23211.0
2017-03-16 11:50:00,175.3,175.44,175.2,175.35,20167.0,175.3,175.44,175.2,175.35,20167.0
2017-03-16 11:55:00,175.38,175.58,175.32,175.47,18094.0,175.38,175.58,175.32,175.47,18094.0
2017-03-16 12:00:00,175.47,175.56,175.4,175.48,13906.0,175.47,175.56,175.4,175.48,13906.0
2017-03-16 12:05:00,175.49,175.53,175.4,175.5,11786.0,175.49,175.53,175.4,175.5,11786.0
2017-03-16 12:10:00,175.5,175.97,175.48,175.89,54496.0,175.5,175.97,175.48,175.89,54496.0
2017-03-16 12:15:00,175.87,176.3,175.87,176.3,36922.0,175.87,176.3,175.87,176.3,36922.0
2017-03-16 12:20:00,176.31,176.38,175.87,176.06,34660.0,176.31,176.38,175.87,176.06,34660.0
2017-03-16 12:25:00,176.02,176.24,175.99,176.17,16456.0,176.02,176.24,175.99,176.17,16456.0
2017-03-16 12:30:00,176.19,176.33,176.13,176.18,16447.0,176.19,176.33,176.13,176.18,16447.0
2017-03-16 12:35:00,176.23,176.38,176.17,176.32,29375.0,176.23,176.38,176.17,176.32,29375.0
2017-03-16 12:40:00,176.26,176.76,176.26,176.75,46827.0,176.26,176.76,176.26,176.75,46827.0
2017-03-16 12:45:00,176.74,177.26,176.74,177.18,85178.0,176.74,177.26,176.74,177.18,85178.0
2017-03-16 12:50:00,177.2,177.5,176.84,176.95,97774.0,177.2,177.5,176.84,176.95,97774.0
2017-03-16 12:55:00,176.93,176.95,176.55,176.81,32950.0,176.93,176.95,176.55,176.81,32950.0
2017-03-16 13:00:00,176.8,176.9,176.27,176.53,32838.0,176.8,176.9,176.27,176.53,32838.0
2017-03-16 13:05:00,176.57,176.93,176.41,176.88,43112.0,176.57,176.93,176.41,176.88,43112.0
2017-03-16 13:10:00,176.9,177.23,176.9,177.18,45621.0,176.9,177.23,176.9,177.18,45621.0
2017-03-16 13:15:00,177.18,177.4,177.07,177.15,40170.0,177.18,177.4,177.07,177.15,40170.0
2017-03-16 13:20:00,177.1,177.36,177.04,177.05,21006.0,177.1,177.36,177.04,177.05,21006.0
2017-03-16 13:25:00,177.03,177.17,176.9,177.14,18393.0,177.03,177.17,176.9,177.14,18393.0
2017-03-16 13:30:00,177.1,177.32,177.03,177.25,18599.0,177.1,177.32,177.03,177.25,18599.0
2017-03-16 13:35:00,177.29,177.4,177.1,177.27,22348.0,177.29,177.4,177.1,177.27,22348.0
2017-03-16 13:40:00,177.27,177.55,177.23,177.44,52863.0,177.27,177.55,177.23,177.44,52863.0
2017-03-16 13:45:00,177.41,177.46,177.28,177.37,41311.0,177.41,177.46,177.28,177.37,41311.0
2017-03-16 13:50:00,177.35,177.51,177.29,177.46,26817.0,177.35,177.51,177.29,177.46,26817.0
2017-03-16 13:55:00,177.38,177.51,177.13,177.21,29940.0,177.38,177.51,177.13,177.21,29940.0
2017-03-16 14:00:00,177.2,177.45,176.66,176.77,25413.0,177.2,177.45,176.66,176.77,25413.0
2017-03-16 14:05:00,176.76,176.83,176.62,176.63,19485.0,176.76,176.83,176.62,176.63,19485.0
2017-03-16 14:10:00,176.63,177.05,176.61,176.68,34300.0,176.63,177.05,176.61,176.68,34300.0
2017-03-16 14:15:00,176.7,176.76,176.56,176.6,14528.0,176.7,176.76,176.56,176.6,14528.0
2017-03-16 14:20:00,176.65,176.87,176.5,176.77,27123.0,176.65,176.87,176.5,176.77,27123.0
2017-03-16 14:25:00,176.76,176.78,176.43,176.7,20512.0,176.76,176.78,176.43,176.7,20512.0
2017-03-16 14:30:00,176.74,176.86,176.65,176.83,15299.0,176.74,176.86,176.65,176.83,15299.0
2017-03-16 14:35:00,176.78,176.89,176.65,176.78,20929.0,176.78,176.89,176.65,176.78,20929.0
2017-03-16 14:40:00,176.82,176.85,176.72,176.72,16629.0,176.82,176.85,176.72,176.72,16629.0
2017-03-16 14:45:00,176.72,176.77,176.48,176.6,31149.0,176.72,176.77,176.48,176.6,31149.0
2017-03-16 14:50:00,176.6,176.86,176.57,176.67,21554.0,176.6,176.86,176.57,176.67,21554.0
2017-03-16 14:55:00,176.68,176.94,176.63,176.75,22330.0,176.68,176.94,176.63,176.75,22330.0
2017-03-16 15:00:00,176.75,176.95,176.66,176.95,27395.0,176.75,176.95,176.66,176.95,27395.0
2017-03-16 15:05:00,176.9,176.9,176.72,176.87,25128.0,176.9,176.9,176.72,176.87,25128.0
2017-03-16 15:10:00,176.85,176.88,176.48,176.5,21481.0,176.85,176.88,176.48,176.5,21481.0
2017-03-16 15:15:00,176.51,176.8,176.49,176.58,27243.0,176.51,176.8,176.49,176.58,27243.0
2017-03-16 15:20:00,176.58,177.01,176.58,176.94,34264.0,176.58,177.01,176.58,176.94,34264.0
2017-03-16 15:25:00,176.97,176.97,176.72,176.88,26598.0,176.97,176.97,176.72,176.88,26598.0
2017-03-16 15:30:00,176.92,176.92,176.76,176.87,38294.0,176.92,176.92,176.76,176.87,38294.0
2017-03-16 15:35:00,176.86,176.87,176.73,176.82,41865.0,176.86,176.87,176.73,176.82,41865.0
2017-03-16 15:40:00,176.81,176.89,176.76,176.85,32625.0,176.81,176.89,176.76,176.85,32625.0
2017-03-16 15:45:00,176.86,177.2,176.86,177.17,61645.0,176.86,177.2,176.86,177.17,61645.0
2017-03-16 15:50:00,177.18,177.18,176.62,176.69,97172.0,177.18,177.18,176.62,176.69,97172.0
2017-03-16 15:55:00,176.69,176.82,176.49,176.58,170621.0,176.69,176.82,176.49,176.58,170621.0
2017-03-17 09:30:00,176.89,177.88,176.18,177.77,351623.0,176.89,177.88,176.18,177.77,351623.0
2017-03-17 09:35:00,177.78,178.85,177.77,178.79,72363.0,177.78,178.85,177.77,178.79,72363.0
2017-03-17 09:40:00,178.79,178.86,178.16,178.82,34254.0,178.79,178.86,178.16,178.82,34254.0
2017-03-17 09:45:00,178.79,178.83,178.26,178.35,16102.0,178.79,178.83,178.26,178.35,16102.0
2017-03-17 09:50:00,178.34,178.35,178.03,178.03,13769.0,178.34,178.35,178.03,178.03,13769.0
2017-03-17 09:55:00,178.03,178.43,177.92,178.21,22887.0,178.03,178.43,177.92,178.21,22887.0
2017-03-17 10:00:00,178.21,178.21,177.87,177.95,17944.0,178.21,178.21,177.87,177.95,17944.0
2017-03-17 10:05:00,177.93,178.1,177.47,178.0,40429.0,177.93,178.1,177.47,178.0,40429.0
2017-03-17 10:10:00,178.06,178.44,177.9,177.9,28768.0,178.06,178.44,177.9,177.9,28768.0
2017-03-17 10:15:00,177.89,178.37,177.88,178.26,14413.0,177.89,178.37,177.88,178.26,14413.0
2017-03-17 10:20:00,178.27,178.35,178.02,178.13,12999.0,178.27,178.35,178.02,178.13,12999.0
2017-03-17 10:25:00,178.09,178.16,177.84,178.08,18200.0,178.09,178.16,177.84,178.08,18200.0
2017-03-17 10:30:00,178.1,178.15,177.79,178.15,10625.0,178.1,178.15,177.79,178.15,10625.0
2017-03-17 10:35:00,178.19,178.19,177.85,177.98,15123.0,178.19,178.19,177.85,177.98,15123.0
2017-03-17 10:40:00,177.92,178.0,177.63,177.76,30060.0,177.92,178.0,177.63,177.76,30060.0
2017-03-17 10:45:00,177.83,178.02,177.7,177.71,12956.0,177.83,178.02,177.7,177.71,12956.0
2017-03-17 10:50:00,177.77,178.0,177.73,178.0,8290.0,177.77,178.0,177.73,178.0,8290.0
2017-03-17 10:55:00,178.0,178.06,177.77,177.93,18367.0,178.0,178.06,177.77,177.93,18367.0
2017-03-17 11:00:00,177.94,178.04,177.88,177.91,9408.0,177.94,178.04,177.88,177.91,9408.0
2017-03-17 11:05:00,177.91,177.94,177.78,177.78,10562.0,177.91,177.94,177.78,177.78,10562.0
2017-03-17 11:10:00,177.76,177.84,177.58,177.63,23509.0,177.76,177.84,177.58,177.63,23509.0
2017-03-17 11:15:00,177.63,177.9,177.63,177.79,13650.0,177.63,177.9,177.63,177.79,13650.0
2017-03-17 11:20:00,177.8,177.88,177.73,177.84,11911.0,177.8,177.88,177.73,177.84,11911.0
2017-03-17 11:25:00,177.88,177.9,177.51,177.57,20698.0,177.88,177.9,177.51,177.57,20698.0
2017-03-17 11:30:00,177.6,177.6,177.31,177.38,10802.0,177.6,177.6,177.31,177.38,10802.0
2017-03-17 11:35:00,177.36,177.53,177.16,177.49,25514.0,177.36,177.53,177.16,177.49,25514.0
2017-03-17 11:40:00,177.45,177.56,177.38,177.52,9507.0,177.45,177.56,177.38,177.52,9507.0
2017-03-17 11:45:00,177.52,177.63,177.5,177.52,7753.0,177.52,177.63,177.5,177.52,7753.0
2017-03-17 11:50:00,177.54,177.54,177.1,177.11,7457.0,177.54,177.54,177.1,177.11,7457.0
2017-03-17 11:55:00,177.14,177.64,177.14,177.47,18398.0,177.14,177.64,177.14,177.47,18398.0
2017-03-17 12:00:00,177.45,177.61,177.43,177.61,5526.0,177.45,177.61,177.43,177.61,5526.0
2017-03-17 12:05:00,177.64,177.65,177.25,177.56,19614.0,177.64,177.65,177.25,177.56,19614.0
2017-03-17 12:10:00,177.48,177.61,177.42,177.61,8537.0,177.48,177.61,177.42,177.61,8537.0
2017-03-17 12:15:00,177.6,177.68,177.54,177.62,10100.0,177.6,177.68,177.54,177.62,10100.0
2017-03-17 12:20:00,177.67,177.68,177.39,177.41,25331.0,177.67,177.68,177.39,177.41,25331.0
2017-03-17 12:25:00,177.39,177.48,177.27,177.28,7201.0,177.39,177.48,177.27,177.28,7201.0
2017-03-17 12:30:00,177.29,177.54,177.28,177.5,12084.0,177.29,177.54,177.28,177.5,12084.0
2017-03-17 12:35:00,177.51,177.51,177.4,177.4,4802.0,177.51,177.51,177.4,177.4,4802.0
2017-03-17 12:40:00,177.45,177.53,177.36,177.4,10071.0,177.45,177.53,177.36,177.4,10071.0
2017-03-17 12:45:00,177.39,177.54,177.39,177.53,6431.0,177.39,177.54,177.39,177.53,6431.0
2017-03-17 12:50:00,177.55,177.57,177.42,177.5,5100.0,177.55,177.57,177.42,177.5,5100.0
2017-03-17 12:55:00,177.46,177.77,177.46,177.77,10902.0,177.46,177.77,177.46,177.77,10902.0
2017-03-17 13:00:00,177.79,177.86,177.52,177.56,13230.0,177.79,177.86,177.52,177.56,13230.0
2017-03-17 13:05:00,177.54,177.55,177.47,177.48,3410.0,177.54,177.55,177.47,177.48,3410.0
2017-03-17 13:10:00,177.53,177.6,177.51,177.51,5747.0,177.53,177.6,177.51,177.51,5747.0
2017-03-17 13:15:00,177.53,177.65,177.49,177.52,13624.0,177.53,177.65,177.49,177.52,13624.0
2017-03-17 13:20:00,177.49,177.6,177.47,177.56,5310.0,177.49,177.6,177.47,177.56,5310.0
2017-03-17 13:25:00,177.58,177.72,177.58,177.64,8794.0,177.58,177.72,177.58,177.64,8794.0
2017-03-17 13:30:00,177.69,177.74,177.58,177.65,5957.0,177.69,177.74,177.58,177.65,5957.0
2017-03-17 13:35:00,177.66,177.73,177.46,177.46,9100.0,177.66,177.73,177.46,177.46,9100.0
2017-03-17 13:40:00,177.46,177.56,177.41,177.45,4520.0,177.46,177.56,177.41,177.45,4520.0
2017-03-17 13:45:00,177.44,177.57,177.4,177.56,2925.0,177.44,177.57,177.4,177.56,2925.0
2017-03-17 13:50:00,177.51,177.55,177.4,177.46,11098.0,177.51,177.55,177.4,177.46,11098.0
2017-03-17 13:55:00,177.44,177.55,177.31,177.34,15063.0,177.44,177.55,177.31,177.34,15063.0
2017-03-17 14:00:00,177.31,177.37,177.27,177.29,4803.0,177.31,177.37,177.27,177.29,4803.0
2017-03-17 14:05:00,177.31,177.43,177.28,177.33,7818.0,177.31,177.43,177.28,177.33,7818.0
2017-03-17 14:10:00,177.33,177.59,177.32,177.52,19323.0,177.33,177.59,177.32,177.52,19323.0
2017-03-17 14:15:00,177.55,177.63,177.49,177.62,8277.0,177.55,177.63,177.49,177.62,8277.0
2017-03-17 14:20:00,177.58,177.64,177.52,177.52,7000.0,177.58,177.64,177.52,177.52,7000.0
2017-03-17 14:25:00,177.55,177.55,177.34,177.35,7337.0,177.55,177.55,177.34,177.35,7337.0
2017-03-17 14:30:00,177.35,177.38,177.16,177.17,12039.0,177.35,177.38,177.16,177.17,12039.0
2017-03-17 14:35:00,177.14,177.2,177.11,177.19,8600.0,177.14,177.2,177.11,177.19,8600.0
2017-03-17 14:40:00,177.17,177.17,177.01,177.06,12392.0,177.17,177.17,177.01,177.06,12392.0
2017-03-17 14:45:00,177.02,177.08,176.88,176.88,12595.0,177.02,177.08,176.88,176.88,12595.0
2017-03-17 14:50:00,176.89,176.98,176.87,176.96,8084.0,176.89,176.98,176.87,176.96,8084.0
2017-03-17 14:55:00,176.96,176.98,176.77,176.91,10366.0,176.96,176.98,176.77,176.91,10366.0
2017-03-17 15:00:00,176.95,176.95,176.75,176.78,6900.0,176.95,176.95,176.75,176.78,6900.0
2017-03-17 15:05:00,176.79,177.14,176.79,177.14,11375.0,176.79,177.14,176.79,177.14,11375.0
2017-03-17 15:10:00,177.17,177.17,176.96,177.03,10734.0,177.17,177.17,176.96,177.03,10734.0
2017-03-17 15:15:00,176.99,177.03,176.93,176.97,11410.0,176.99,177.03,176.93,176.97,11410.0
2017-03-17 15:20:00,176.96,177.0,176.72,176.88,15283.0,176.96,177.0,176.72,176.88,15283.0
2017-03-17 15:25:00,176.94,176.98,176.65,176.75,9216.0,176.94,176.98,176.65,176.75,9216.0
2017-03-17 15:30:00,176.77,176.79,176.62,176.66,14483.0,176.77,176.79,176.62,176.66,14483.0
2017-03-17 15:35:00,176.65,176.66,176.52,176.55,18524.0,176.65,176.66,176.52,176.55,18524.0
2017-03-17 15:40:00,176.52,176.69,176.52,176.58,20251.0,176.52,176.69,176.52,176.58,20251.0
2017-03-17 15:45:00,176.58,176.75,176.56,176.73,27819.0,176.58,176.75,176.56,176.73,27819.0
2017-03-17 15:50:00,176.72,176.87,176.62,176.62,32993.0,176.72,176.87,176.62,176.62,32993.0
2017-03-17 15:55:00,176.65,176.7,176.5,176.55,67731.0,176.65,176.7,176.5,176.55,67731.0
2017-03-20 09:30:00,177.1,177.86,176.73,177.86,88519.0,177.1,177.86,176.73,177.86,88519.0
2017-03-20 09:35:00,177.72,177.72,177.13,177.13,22800.0,177.72,177.72,177.13,177.13,22800.0
2017-03-20 09:40:00,177.1,177.15,176.39,176.5,46244.0,177.1,177.15,176.39,176.5,46244.0
2017-03-20 09:45:00,176.45,176.68,176.24,176.39,29980.0,176.45,176.68,176.24,176.39,29980.0
2017-03-20 09:50:00,176.37,176.73,176.25,176.53,19046.0,176.37,176.73,176.25,176.53,19046.0
2017-03-20 09:55:00,176.46,176.6,176.29,176.4,9351.0,176.46,176.6,176.29,176.4,9351.0
2017-03-20 10:00:00,176.4,176.54,176.11,176.19,34451.0,176.4,176.54,176.11,176.19,34451.0
2017-03-20 10:05:00,176.19,176.2,175.52,175.62,20971.0,176.19,176.2,175.52,175.62,20971.0
2017-03-20 10:10:00,175.66,175.75,175.51,175.55,16826.0,175.66,175.75,175.51,175.55,16826.0
2017-03-20 10:15:00,175.51,175.96,175.49,175.93,27668.0,175.51,175.96,175.49,175.93,27668.0
2017-03-20 10:20:00,175.93,175.93,175.56,175.56,20815.0,175.93,175.93,175.56,175.56,20815.0
2017-03-20 10:25:00,175.64,176.51,175.54,176.4,40136.0,175.64,176.51,175.54,176.4,40136.0
2017-03-20 10:30:00,176.42,176.65,176.36,176.45,17370.0,176.42,176.65,176.36,176.45,17370.0
2017-03-20 10:35:00,176.45,176.53,176.18,176.25,24438.0,176.45,176.53,176.18,176.25,24438.0
2017-03-20 10:40:00,176.33,176.35,176.02,176.3,11110.0,176.33,176.35,176.02,176.3,11110.0
2017-03-20 10:45:00,176.3,176.43,176.09,176.22,14067.0,176.3,176.43,176.09,176.22,14067.0
2017-03-20 10:50:00,176.25,176.43,176.11,176.26,8692.0,176.25,176.43,176.11,176.26,8692.0
2017-03-20 10:55:00,176.26,176.5,176.24,176.5,5301.0,176.26,176.5,176.24,176.5,5301.0
2017-03-20 11:00:00,176.51,176.56,176.26,176.46,35386.0,176.51,176.56,176.26,176.46,35386.0
2017-03-20 11:05:00,176.48,176.55,176.42,176.5,7924.0,176.48,176.55,176.42,176.5,7924.0
2017-03-20 11:10:00,176.56,176.59,176.45,176.52,12526.0,176.56,176.59,176.45,176.52,12526.0
2017-03-20 11:15:00,176.54,176.58,176.41,176.41,12278.0,176.54,176.58,176.41,176.41,12278.0
2017-03-20 11:20:00,176.47,176.49,176.03,176.03,11256.0,176.47,176.49,176.03,176.03,11256.0
2017-03-20 11:25:00,176.11,176.13,175.9,176.08,14146.0,176.11,176.13,175.9,176.08,14146.0
2017-03-20 11:30:00,176.08,176.14,175.97,176.06,6300.0,176.08,176.14,175.97,176.06,6300.0
2017-03-20 11:35:00,176.01,176.37,176.01,176.37,8358.0,176.01,176.37,176.01,176.37,8358.0
2017-03-20 11:40:00,176.32,176.49,176.27,176.44,9915.0,176.32,176.49,176.27,176.44,9915.0
2017-03-20 11:45:00,176.45,176.65,176.38,176.53,16924.0,176.45,176.65,176.38,176.53,16924.0
2017-03-20 11:50:00,176.56,176.63,176.47,176.52,3300.0,176.56,176.63,176.47,176.52,3300.0
2017-03-20 11:55:00,176.51,176.51,176.3,176.3,8113.0,176.51,176.51,176.3,176.3,8113.0
2017-03-20 12:00:00,176.28,176.34,176.05,176.16,11740.0,176.28,176.34,176.05,176.16,11740.0
2017-03-20 12:05:00,176.18,176.28,176.13,176.18,6288.0,176.18,176.28,176.13,176.18,6288.0
2017-03-20 12:10:00,176.13,176.19,176.08,176.08,2500.0,176.13,176.19,176.08,176.08,2500.0
2017-03-20 12:15:00,176.07,176.12,175.96,176.02,6151.0,176.07,176.12,175.96,176.02,6151.0
2017-03-20 12:20:00,176.01,176.07,176.0,176.0,6104.0,176.01,176.07,176.0,176.0,6104.0
2017-03-20 12:25:00,176.01,176.09,175.93,175.99,3500.0,176.01,176.09,175.93,175.99,3500.0
2017-03-20 12:30:00,175.92,176.0,175.84,175.91,5918.0,175.92,176.0,175.84,175.91,5918.0
2017-03-20 12:35:00,175.87,175.87,175.7,175.72,21924.0,175.87,175.87,175.7,175.72,21924.0
2017-03-20 12:40:00,175.72,175.95,175.72,175.95,8017.0,175.72,175.95,175.72,175.95,8017.0
2017-03-20 12:45:00,175.95,175.98,175.68,175.72,7907.0,175.95,175.98,175.68,175.72,7907.0
2017-03-20 12:50:00,175.81,175.98,175.77,175.98,9954.0,175.81,175.98,175.77,175.98,9954.0
2017-03-20 12:55:00,176.01,176.02,175.93,175.95,2596.0,176.01,176.02,175.93,175.95,2596.0
2017-03-20 13:00:00,175.99,176.01,175.9,175.96,17766.0,175.99,176.01,175.9,175.96,17766.0
2017-03-20 13:05:00,175.95,176.0,175.8,175.83,16400.0,175.95,176.0,175.8,175.83,16400.0
2017-03-20 13:10:00,175.84,175.92,175.8,175.9,22709.0,175.84,175.92,175.8,175.9,22709.0
2017-03-20 13:15:00,175.86,175.93,175.83,175.88,5370.0,175.86,175.93,175.83,175.88,5370.0
2017-03-20 13:20:00,175.88,175.89,175.7,175.72,7950.0,175.88,175.89,175.7,175.72,7950.0
2017-03-20 13:25:00,175.75,175.75,175.61,175.68,4500.0,175.75,175.75,175.61,175.68,4500.0
2017-03-20 13:30:00,175.68,175.69,175.61,175.62,3503.0,175.68,175.69,175.61,175.62,3503.0
2017-03-20 13:35:00,175.61,175.77,175.6,175.69,8500.0,175.61,175.77,175.6,175.69,8500.0
2017-03-20 13:40:00,175.63,175.64,175.3,175.38,12315.0,175.63,175.64,175.3,175.38,12315.0
2017-03-20 13:45:00,175.4,175.42,175.23,175.26,10671.0,175.4,175.42,175.23,175.26,10671.0
2017-03-20 13:50:00,175.25,175.25,175.12,175.21,14621.0,175.25,175.25,175.12,175.21,14621.0
2017-03-20 13:55:00,175.2,175.25,175.09,175.13,12775.0,175.2,175.25,175.09,175.13,12775.0
2017-03-20 14:00:00,175.13,175.13,174.59,174.76,53098.0,175.13,175.13,174.59,174.76,53098.0
2017-03-20 14:05:00,174.78,174.99,174.75,174.95,12246.0,174.78,174.99,174.75,174.95,12246.0
2017-03-20 14:10:00,174.94,175.0,174.88,174.88,5931.0,174.94,175.0,174.88,174.88,5931.0
2017-03-20 14:15:00,174.87,174.91,174.7,174.7,12853.0,174.87,174.91,174.7,174.7,12853.0
2017-03-20 14:20:00,174.73,174.74,174.62,174.73,6755.0,174.73,174.74,174.62,174.73,6755.0
2017-03-20 14:25:00,174.76,174.91,174.76,174.82,8075.0,174.76,174.91,174.76,174.82,8075.0
2017-03-20 14:30:00,174.82,174.94,174.75,174.86,4600.0,174.82,174.94,174.75,174.86,4600.0
2017-03-20 14:35:00,174.88,174.94,174.67,174.71,15125.0,174.88,174.94,174.67,174.71,15125.0
2017-03-20 14:40:00,174.72,174.84,174.72,174.81,2000.0,174.72,174.84,174.72,174.81,2000.0
2017-03-20 14:45:00,174.85,174.87,174.73,174.76,5285.0,174.85,174.87,174.73,174.76,5285.0
2017-03-20 14:50:00,174.78,174.88,174.7,174.8,7513.0,174.78,174.88,174.7,174.8,7513.0
2017-03-20 14:55:00,174.74,174.89,174.74,174.83,13498.0,174.74,174.89,174.74,174.83,13498.0
2017-03-20 15:00:00,174.84,174.95,174.81,174.9,7559.0,174.84,174.95,174.81,174.9,7559.0
2017-03-20 15:05:00,174.93,175.11,174.9,175.07,7902.0,174.93,175.11,174.9,175.07,7902.0
2017-03-20 15:10:00,175.1,175.15,175.08,175.12,8959.0,175.1,175.15,175.08,175.12,8959.0
2017-03-20 15:15:00,175.08,175.45,175.08,175.38,13792.0,175.08,175.45,175.08,175.38,13792.0
2017-03-20 15:20:00,175.41,175.49,175.37,175.47,15874.0,175.41,175.49,175.37,175.47,15874.0
2017-03-20 15:25:00,175.49,175.63,175.42,175.56,19203.0,175.49,175.63,175.42,175.56,19203.0
2017-03-20 15:30:00,175.56,175.67,175.51,175.67,18268.0,175.56,175.67,175.51,175.67,18268.0
2017-03-20 15:35:00,175.7,175.9,175.61,175.89,23928.0,175.7,175.9,175.61,175.89,23928.0
2017-03-20 15:40:00,175.89,176.01,175.86,175.97,54522.0,175.89,176.01,175.86,175.97,54522.0
2017-03-20 15:45:00,175.99,176.0,175.75,175.76,31872.0,175.99,176.0,175.75,175.76,31872.0
2017-03-20 15:50:00,175.81,176.1,175.78,176.08,61084.0,175.81,176.1,175.78,176.08,61084.0
2017-03-20 15:55:00,176.08,176.21,175.75,176.13,232892.0,176.08,176.21,175.75,176.13,232892.0
2017-03-21 09:30:00,177.5,177.7,176.88,177.02,81320.0,177.5,177.7,176.88,177.02,81320.0
2017-03-21 09:35:00,176.95,176.99,176.16,176.49,51123.0,176.95,176.99,176.16,176.49,51123.0
2017-03-21 09:40:00,176.49,177.26,176.46,177.25,44459.0,176.49,177.26,176.46,177.25,44459.0
2017-03-21 09:45:00,177.27,177.42,177.0,177.09,68827.0,177.27,177.42,177.0,177.09,68827.0
2017-03-21 09:50:00,177.02,177.13,176.87,177.09,25490.0,177.02,177.13,176.87,177.09,25490.0
2017-03-21 09:55:00,177.08,177.13,176.93,177.09,25230.0,177.08,177.13,176.93,177.09,25230.0
2017-03-21 10:00:00,177.1,177.11,176.56,176.63,45199.0,177.1,177.11,176.56,176.63,45199.0
2017-03-21 10:05:00,176.59,176.6,176.14,176.34,43176.0,176.59,176.6,176.14,176.34,43176.0
2017-03-21 10:10:00,176.28,176.36,175.9,175.9,48509.0,176.28,176.36,175.9,175.9,48509.0
2017-03-21 10:15:00,175.95,176.27,175.85,176.19,27141.0,175.95,176.27,175.85,176.19,27141.0
2017-03-21 10:20:00,176.09,176.09,175.81,175.81,11559.0,176.09,176.09,175.81,175.81,11559.0
2017-03-21 10:25:00,175.78,175.93,175.26,175.54,19207.0,175.78,175.93,175.26,175.54,19207.0
2017-03-21 10:30:00,175.5,175.71,175.27,175.48,22536.0,175.5,175.71,175.27,175.48,22536.0
2017-03-21 10:35:00,175.44,175.72,175.32,175.46,14169.0,175.44,175.72,175.32,175.46,14169.0
2017-03-21 10:40:00,175.52,175.59,175.23,175.5,13641.0,175.52,175.59,175.23,175.5,13641.0
2017-03-21 10:45:00,175.55,175.55,175.21,175.4,13107.0,175.55,175.55,175.21,175.4,13107.0
2017-03-21 10:50:00,175.4,175.48,175.12,175.21,28075.0,175.4,175.48,175.12,175.21,28075.0
2017-03-21 10:55:00,175.17,175.41,175.0,175.01,40503.0,175.17,175.41,175.0,175.01,40503.0
2017-03-21 11:00:00,175.0,175.07,174.53,174.56,50557.0,175.0,175.07,174.53,174.56,50557.0
2017-03-21 11:05:00,174.6,174.99,174.59,174.86,23283.0,174.6,174.99,174.59,174.86,23283.0
2017-03-21 11:10:00,174.87,174.92,174.5,174.62,18611.0,174.87,174.92,174.5,174.62,18611.0
2017-03-21 11:15:00,174.62,174.62,173.75,174.01,81529.0,174.62,174.62,173.75,174.01,81529.0
2017-03-21 11:20:00,173.96,174.11,173.7,173.7,19251.0,173.96,174.11,173.7,173.7,19251.0
2017-03-21 11:25:00,173.73,173.78,173.35,173.43,30949.0,173.73,173.78,173.35,173.43,30949.0
2017-03-21 11:30:00,173.49,173.58,173.15,173.26,20300.0,173.49,173.58,173.15,173.26,20300.0
2017-03-21 11:35:00,173.27,173.42,173.02,173.16,23109.0,173.27,173.42,173.02,173.16,23109.0
2017-03-21 11:40:00,173.21,173.21,172.94,173.08,34767.0,173.21,173.21,172.94,173.08,34767.0
2017-03-21 11:45:00,173.0,173.36,172.92,173.3,25377.0,173.0,173.36,172.92,173.3,25377.0
2017-03-21 11:50:00,173.3,173.79,173.19,173.75,21057.0,173.3,173.79,173.19,173.75,21057.0
2017-03-21 11:55:00,173.78,173.98,173.55,173.95,20002.0,173.78,173.98,173.55,173.95,20002.0
2017-03-21 12:00:00,173.95,173.95,173.34,173.52,18591.0,173.95,173.95,173.34,173.52,18591.0
2017-03-21 12:05:00,173.6,173.87,173.49,173.49,11864.0,173.6,173.87,173.49,173.49,11864.0
2017-03-21 12:10:00,173.52,173.65,173.27,173.35,15307.0,173.52,173.65,173.27,173.35,15307.0
2017-03-21 12:15:00,173.3,173.47,173.11,173.13,12071.0,173.3,173.47,173.11,173.13,12071.0
2017-03-21 12:20:00,173.14,173.31,172.85,172.85,23884.0,173.14,173.31,172.85,172.85,23884.0
2017-03-21 12:25:00,172.87,173.01,172.76,172.8,21096.0,172.87,173.01,172.76,172.8,21096.0
2017-03-21 12:30:00,172.82,172.87,172.69,172.83,26254.0,172.82,172.87,172.69,172.83,26254.0
2017-03-21 12:35:00,172.85,172.85,172.5,172.52,37254.0,172.85,172.85,172.5,172.52,37254.0
2017-03-21 12:40:00,172.56,172.75,172.51,172.61,12876.0,172.56,172.75,172.51,172.61,12876.0
2017-03-21 12:45:00,172.57,172.73,172.52,172.7,12603.0,172.57,172.73,172.52,172.7,12603.0
2017-03-21 12:50:00,172.72,172.76,172.54,172.75,14051.0,172.72,172.76,172.54,172.75,14051.0
2017-03-21 12:55:00,172.73,172.93,172.7,172.74,11107.0,172.73,172.93,172.7,172.74,11107.0
2017-03-21 13:00:00,172.74,172.86,172.61,172.7,11559.0,172.74,172.86,172.61,172.7,11559.0
2017-03-21 13:05:00,172.66,172.7,172.42,172.44,44380.0,172.66,172.7,172.42,172.44,44380.0
2017-03-21 13:10:00,172.49,172.76,172.38,172.41,16372.0,172.49,172.76,172.38,172.41,16372.0
2017-03-21 13:15:00,172.38,172.43,172.24,172.27,9881.0,172.38,172.43,172.24,172.27,9881.0
2017-03-21 13:20:00,172.28,172.29,171.87,171.9,54152.0,172.28,172.29,171.87,171.9,54152.0
2017-03-21 13:25:00,171.88,172.05,171.81,172.05,12889.0,171.88,172.05,171.81,172.05,12889.0
2017-03-21 13:30:00,171.99,172.04,171.45,171.5,48683.0,171.99,172.04,171.45,171.5,48683.0
2017-03-21 13:35:00,171.49,171.67,171.42,171.51,21425.0,171.49,171.67,171.42,171.51,21425.0
2017-03-21 13:40:00,171.5,171.53,171.33,171.33,15765.0,171.5,171.53,171.33,171.33,15765.0
2017-03-21 13:45:00,171.33,171.35,170.74,170.74,55659.0,171.33,171.35,170.74,170.74,55659.0
2017-03-21 13:50:00,170.74,170.8,170.58,170.63,29425.0,170.74,170.8,170.58,170.63,29425.0
2017-03-21 13:55:00,170.62,170.73,170.27,170.29,42880.0,170.62,170.73,170.27,170.29,42880.0
2017-03-21 14:00:00,170.31,170.73,170.31,170.72,44634.0,170.31,170.73,170.31,170.72,44634.0
2017-03-21 14:05:00,170.64,171.13,170.57,171.1,22687.0,170.64,171.13,170.57,171.1,22687.0
2017-03-21 14:10:00,171.08,171.2,171.04,171.1,28141.0,171.08,171.2,171.04,171.1,28141.0
2017-03-21 14:15:00,171.07,171.09,170.85,171.06,21460.0,171.07,171.09,170.85,171.06,21460.0
2017-03-21 14:20:00,171.1,171.1,170.77,170.84,14944.0,171.1,171.1,170.77,170.84,14944.0
2017-03-21 14:25:00,170.84,171.04,170.84,170.9,16462.0,170.84,171.04,170.84,170.9,16462.0
2017-03-21 14:30:00,170.93,171.09,170.89,171.03,21532.0,170.93,171.09,170.89,171.03,21532.0
2017-03-21 14:35:00,170.99,171.18,170.93,171.14,17613.0,170.99,171.18,170.93,171.14,17613.0
2017-03-21 14:40:00,171.13,171.13,170.96,171.1,18184.0,171.13,171.13,170.96,171.1,18184.0
2017-03-21 14:45:00,171.03,171.08,170.8,171.05,27343.0,171.03,171.08,170.8,171.05,27343.0
2017-03-21 14:50:00,171.05,171.4,170.9,171.31,38430.0,171.05,171.4,170.9,171.31,38430.0
2017-03-21 14:55:00,171.34,171.5,170.98,171.01,39052.0,171.34,171.5,170.98,171.01,39052.0
2017-03-21 15:00:00,171.0,171.02,170.79,170.98,40291.0,171.0,171.02,170.79,170.98,40291.0
2017-03-21 15:05:00,171.0,171.05,170.96,171.02,24866.0,171.0,171.05,170.96,171.02,24866.0
2017-03-21 15:10:00,171.03,171.51,171.01,171.51,32023.0,171.03,171.51,171.01,171.51,32023.0
2017-03-21 15:15:00,171.52,171.52,171.18,171.33,30999.0,171.52,171.52,171.18,171.33,30999.0
2017-03-21 15:20:00,171.35,171.35,171.18,171.21,25354.0,171.35,171.35,171.18,171.21,25354.0
2017-03-21 15:25:00,171.2,171.28,171.2,171.23,19733.0,171.2,171.28,171.2,171.23,19733.0
2017-03-21 15:30:00,171.22,171.27,171.11,171.14,32426.0,171.22,171.27,171.11,171.14,32426.0
2017-03-21 15:35:00,171.12,171.18,170.89,170.89,42600.0,171.12,171.18,170.89,170.89,42600.0
2017-03-21 15:40:00,170.9,170.96,170.62,170.63,49645.0,170.9,170.96,170.62,170.63,49645.0
2017-03-21 15:45:00,170.64,170.75,170.54,170.55,59222.0,170.64,170.75,170.54,170.55,59222.0
2017-03-21 15:50:00,170.56,171.16,170.56,171.16,112041.0,170.56,171.16,170.56,171.16,112041.0
2017-03-21 15:55:00,171.16,171.5,171.02,171.27,240852.0,171.16,171.5,171.02,171.27,240852.0
2017-03-22 09:30:00,169.82,169.82,167.75,168.55,330415.0,169.82,169.82,167.75,168.55,330415.0
2017-03-22 09:35:00,168.52,168.68,167.9,168.08,157709.0,168.52,168.68,167.9,168.08,157709.0
2017-03-22 09:40:00,168.09,168.92,168.06,168.55,203878.0,168.09,168.92,168.06,168.55,203878.0
2017-03-22 09:45:00,168.61,169.21,168.5,168.87,65363.0,168.61,169.21,168.5,168.87,65363.0
2017-03-22 09:50:00,168.81,169.05,168.51,168.78,58974.0,168.81,169.05,168.51,168.78,58974.0
2017-03-22 09:55:00,168.74,168.77,168.37,168.49,101867.0,168.74,168.77,168.37,168.49,101867.0
2017-03-22 10:00:00,168.51,169.47,168.39,169.34,113390.0,168.51,169.47,168.39,169.34,113390.0
2017-03-22 10:05:00,169.34,169.56,168.86,168.86,28368.0,169.34,169.56,168.86,168.86,28368.0
2017-03-22 10:10:00,168.85,169.05,168.53,168.53,27866.0,168.85,169.05,168.53,168.53,27866.0
2017-03-22 10:15:00,168.62,168.82,168.49,168.56,35920.0,168.62,168.82,168.49,168.56,35920.0
2017-03-22 10:20:00,168.57,169.11,168.57,168.95,41588.0,168.57,169.11,168.57,168.95,41588.0
2017-03-22 10:25:00,168.92,169.06,168.26,168.31,59004.0,168.92,169.06,168.26,168.31,59004.0
2017-03-22 10:30:00,168.24,168.46,168.03,168.46,137572.0,168.24,168.46,168.03,168.46,137572.0
2017-03-22 10:35:00,168.39,168.99,168.38,168.95,45874.0,168.39,168.99,168.38,168.95,45874.0
2017-03-22 10:40:00,168.94,169.58,168.94,169.41,24768.0,168.94,169.58,168.94,169.41,24768.0
2017-03-22 10:45:00,169.38,169.38,168.84,168.84,23984.0,169.38,169.38,168.84,168.84,23984.0
2017-03-22 10:50:00,168.89,169.49,168.84,169.38,16180.0,168.89,169.49,168.84,169.38,16180.0
2017-03-22 10:55:00,169.34,169.39,168.88,169.04,16644.0,169.34,169.39,168.88,169.04,16644.0
2017-03-22 11:00:00,168.99,168.99,168.7,168.94,19283.0,168.99,168.99,168.7,168.94,19283.0
2017-03-22 11:05:00,168.93,169.02,168.47,168.63,31202.0,168.93,169.02,168.47,168.63,31202.0
2017-03-22 11:10:00,168.66,168.98,168.65,168.74,12062.0,168.66,168.98,168.65,168.74,12062.0
2017-03-22 11:15:00,168.8,169.16,168.75,169.0,22108.0,168.8,169.16,168.75,169.0,22108.0
2017-03-22 11:20:00,169.0,169.02,168.66,168.78,27883.0,169.0,169.02,168.66,168.78,27883.0
2017-03-22 11:25:00,168.72,168.78,168.61,168.69,12895.0,168.72,168.78,168.61,168.69,12895.0
2017-03-22 11:30:00,168.66,168.72,168.54,168.7,16560.0,168.66,168.72,168.54,168.7,16560.0
2017-03-22 11:35:00,168.7,168.8,168.5,168.56,23265.0,168.7,168.8,168.5,168.56,23265.0
2017-03-22 11:40:00,168.56,168.64,168.54,168.56,11897.0,168.56,168.64,168.54,168.56,11897.0
2017-03-22 11:45:00,168.55,168.61,168.4,168.4,60776.0,168.55,168.61,168.4,168.4,60776.0
2017-03-22 11:50:00,168.4,168.63,168.38,168.4,21570.0,168.4,168.63,168.38,168.4,21570.0
2017-03-22 11:55:00,168.42,168.62,168.38,168.56,20744.0,168.42,168.62,168.38,168.56,20744.0
2017-03-22 12:00:00,168.59,168.88,168.59,168.87,13985.0,168.59,168.88,168.59,168.87,13985.0
2017-03-22 12:05:00,168.84,168.93,168.72,168.83,14608.0,168.84,168.93,168.72,168.83,14608.0
2017-03-22 12:10:00,168.83,168.86,168.56,168.58,10615.0,168.83,168.86,168.56,168.58,10615.0
2017-03-22 12:15:00,168.59,168.88,168.58,168.86,4673.0,168.59,168.88,168.58,168.86,4673.0
2017-03-22 12:20:00,168.79,168.88,168.63,168.82,27194.0,168.79,168.88,168.63,168.82,27194.0
2017-03-22 12:25:00,168.86,168.86,168.51,168.51,9088.0,168.86,168.86,168.51,168.51,9088.0
2017-03-22 12:30:00,168.5,168.69,168.41,168.62,57344.0,168.5,168.69,168.41,168.62,57344.0
2017-03-22 12:35:00,168.65,168.92,168.62,168.62,14300.0,168.65,168.92,168.62,168.62,14300.0
2017-03-22 12:40:00,168.66,168.89,168.62,168.62,10516.0,168.66,168.89,168.62,168.62,10516.0
2017-03-22 12:45:00,168.61,168.61,168.39,168.58,10571.0,168.61,168.61,168.39,168.58,10571.0
2017-03-22 12:50:00,168.56,168.56,168.35,168.5,25065.0,168.56,168.56,168.35,168.5,25065.0
2017-03-22 12:55:00,168.55,168.65,168.44,168.61,5314.0,168.55,168.65,168.44,168.61,5314.0
2017-03-22 13:00:00,168.64,168.64,168.31,168.52,22865.0,168.64,168.64,168.31,168.52,22865.0
2017-03-22 13:05:00,168.44,168.53,168.35,168.44,7388.0,168.44,168.53,168.35,168.44,7388.0
2017-03-22 13:10:00,168.47,168.55,168.32,168.4,17163.0,168.47,168.55,168.32,168.4,17163.0
2017-03-22 13:15:00,168.42,168.56,168.33,168.4,25829.0,168.42,168.56,168.33,168.4,25829.0
2017-03-22 13:20:00,168.37,168.53,168.36,168.43,5629.0,168.37,168.53,168.36,168.43,5629.0
2017-03-22 13:25:00,168.43,168.56,168.38,168.52,7812.0,168.43,168.56,168.38,168.52,7812.0
2017-03-22 13:30:00,168.47,168.57,168.4,168.47,13954.0,168.47,168.57,168.4,168.47,13954.0
2017-03-22 13:35:00,168.5,168.55,168.37,168.55,21010.0,168.5,168.55,168.37,168.55,21010.0
2017-03-22 13:40:00,168.55,168.58,168.41,168.42,10780.0,168.55,168.58,168.41,168.42,10780.0
2017-03-22 13:45:00,168.45,168.52,168.29,168.44,47925.0,168.45,168.52,168.29,168.44,47925.0
2017-03-22 13:50:00,168.47,168.57,168.43,168.47,17382.0,168.47,168.57,168.43,168.47,17382.0
2017-03-22 13:55:00,168.45,168.52,168.39,168.4,15724.0,168.45,168.52,168.39,168.4,15724.0
2017-03-22 14:00:00,168.38,168.62,168.38,168.62,20881.0,168.38,168.62,168.38,168.62,20881.0
2017-03-22 14:05:00,168.62,168.78,168.53,168.53,14360.0,168.62,168.78,168.53,168.53,14360.0
2017-03-22 14:10:00,168.52,168.63,168.46,168.53,17445.0,168.52,168.63,168.46,168.53,17445.0
2017-03-22 14:15:00,168.52,168.58,168.4,168.4,15383.0,168.52,168.58,168.4,168.4,15383.0
2017-03-22 14:20:00,168.41,168.56,168.4,168.54,14300.0,168.41,168.56,168.4,168.54,14300.0
2017-03-22 14:25:00,168.51,168.51,168.38,168.45,12754.0,168.51,168.51,168.38,168.45,12754.0
2017-03-22 14:30:00,168.44,168.56,168.39,168.45,22285.0,168.44,168.56,168.39,168.45,22285.0
2017-03-22 14:35:00,168.44,168.6,168.44,168.55,23438.0,168.44,168.6,168.44,168.55,23438.0
2017-03-22 14:40:00,168.52,168.61,168.51,168.6,13863.0,168.52,168.61,168.51,168.6,13863.0
2017-03-22 14:45:00,168.63,168.86,168.6,168.84,15120.0,168.63,168.86,168.6,168.84,15120.0
2017-03-22 14:50:00,168.83,168.93,168.71,168.93,12641.0,168.83,168.93,168.71,168.93,12641.0
2017-03-22 14:55:00,168.85,169.08,168.81,169.0,30895.0,168.85,169.08,168.81,169.0,30895.0
2017-03-22 15:00:00,169.05,169.05,168.9,168.94,13481.0,169.05,169.05,168.9,168.94,13481.0
2017-03-22 15:05:00,168.93,169.02,168.91,168.98,20019.0,168.93,169.02,168.91,168.98,20019.0
2017-03-22 15:10:00,168.96,169.1,168.96,169.1,13633.0,168.96,169.1,168.96,169.1,13633.0
2017-03-22 15:15:00,169.08,169.18,168.94,169.18,20361.0,169.08,169.18,168.94,169.18,20361.0
2017-03-22 15:20:00,169.18,169.38,169.15,169.19,27098.0,169.18,169.38,169.15,169.19,27098.0
2017-03-22 15:25:00,169.19,169.41,169.16,169.31,18065.0,169.19,169.41,169.16,169.31,18065.0
2017-03-22 15:30:00,169.32,169.44,169.32,169.41,31636.0,169.32,169.44,169.32,169.41,31636.0
2017-03-22 15:35:00,169.44,169.48,169.37,169.4,33316.0,169.44,169.48,169.37,169.4,33316.0
2017-03-22 15:40:00,169.4,169.4,168.84,168.88,56624.0,169.4,169.4,168.84,168.88,56624.0
2017-03-22 15:45:00,168.9,168.94,168.78,168.79,49813.0,168.9,168.94,168.78,168.79,49813.0
2017-03-22 15:50:00,168.79,169.5,168.79,169.38,99237.0,168.79,169.5,168.79,169.38,99237.0
2017-03-22 15:55:00,169.38,169.61,169.11,169.56,183295.0,169.38,169.61,169.11,169.56,183295.0
2017-03-23 09:30:00,168.75,169.4,168.27,168.89,83915.0,168.75,169.4,168.27,168.89,83915.0
2017-03-23 09:35:00,168.87,169.25,168.03,168.12,57487.0,168.87,169.25,168.03,168.12,57487.0
2017-03-23 09:40:00,168.08,168.14,167.63,168.05,74256.0,168.08,168.14,167.63,168.05,74256.0
2017-03-23 09:45:00,168.07,168.12,167.27,167.39,84104.0,168.07,168.12,167.27,167.39,84104.0
2017-03-23 09:50:00,167.71,167.98,167.25,167.77,76088.0,167.71,167.98,167.25,167.77,76088.0
2017-03-23 09:55:00,167.67,168.0,167.49,167.59,30841.0,167.67,168.0,167.49,167.59,30841.0
2017-03-23 10:00:00,167.63,167.96,167.51,167.7,26489.0,167.63,167.96,167.51,167.7,26489.0
2017-03-23 10:05:00,167.7,167.84,167.47,167.73,71072.0,167.7,167.84,167.47,167.73,71072.0
2017-03-23 10:10:00,167.73,167.81,167.51,167.58,27966.0,167.73,167.81,167.51,167.58,27966.0
2017-03-23 10:15:00,167.57,167.7,167.4,167.53,81269.0,167.57,167.7,167.4,167.53,81269.0
2017-03-23 10:20:00,167.54,167.57,167.34,167.39,48393.0,167.54,167.57,167.34,167.39,48393.0
2017-03-23 10:25:00,167.36,167.83,167.36,167.74,24947.0,167.36,167.83,167.36,167.74,24947.0
2017-03-23 10:30:00,167.7,168.09,167.62,167.93,53262.0,167.7,168.09,167.62,167.93,53262.0
2017-03-23 10:35:00,167.94,168.07,167.85,167.94,33357.0,167.94,168.07,167.85,167.94,33357.0
2017-03-23 10:40:00,167.97,168.25,167.81,168.18,46387.0,167.97,168.25,167.81,168.18,46387.0
2017-03-23 10:45:00,168.24,169.0,168.23,168.96,48325.0,168.24,169.0,168.23,168.96,48325.0
2017-03-23 10:50:00,168.96,169.1,168.83,169.1,27240.0,168.96,169.1,168.83,169.1,27240.0
2017-03-23 10:55:00,169.11,169.14,168.86,168.97,32315.0,169.11,169.14,168.86,168.97,32315.0
2017-03-23 11:00:00,168.94,169.57,168.93,169.23,29545.0,168.94,169.57,168.93,169.23,29545.0
2017-03-23 11:05:00,169.29,169.37,168.89,169.01,42281.0,169.29,169.37,168.89,169.01,42281.0
2017-03-23 11:10:00,168.98,169.06,168.66,169.04,56748.0,168.98,169.06,168.66,169.04,56748.0
2017-03-23 11:15:00,169.03,169.23,168.74,168.83,30572.0,169.03,169.23,168.74,168.83,30572.0
2017-03-23 11:20:00,168.85,168.87,168.5,168.66,35136.0,168.85,168.87,168.5,168.66,35136.0
2017-03-23 11:25:00,168.64,168.75,168.49,168.7,22326.0,168.64,168.75,168.49,168.7,22326.0
2017-03-23 11:30:00,168.7,168.79,168.46,168.51,47223.0,168.7,168.79,168.46,168.51,47223.0
2017-03-23 11:35:00,168.53,168.66,168.48,168.63,16793.0,168.53,168.66,168.48,168.63,16793.0
2017-03-23 11:40:00,168.58,168.59,168.4,168.4,18793.0,168.58,168.59,168.4,168.4,18793.0
2017-03-23 11:45:00,168.42,168.43,168.11,168.16,12406.0,168.42,168.43,168.11,168.16,12406.0
2017-03-23 11:50:00,168.19,168.45,168.13,168.32,24156.0,168.19,168.45,168.13,168.32,24156.0
2017-03-23 11:55:00,168.37,168.61,168.36,168.58,13017.0,168.37,168.61,168.36,168.58,13017.0
2017-03-23 12:00:00,168.59,168.75,168.57,168.57,17151.0,168.59,168.75,168.57,168.57,17151.0
2017-03-23 12:05:00,168.61,168.73,168.61,168.66,4958.0,168.61,168.73,168.61,168.66,4958.0
2017-03-23 12:10:00,168.65,168.71,168.5,168.65,10850.0,168.65,168.71,168.5,168.65,10850.0
2017-03-23 12:15:00,168.7,168.71,168.54,168.64,21320.0,168.7,168.71,168.54,168.64,21320.0
2017-03-23 12:20:00,168.64,168.69,168.55,168.56,5933.0,168.64,168.69,168.55,168.56,5933.0
2017-03-23 12:25:00,168.56,168.64,168.52,168.62,8513.0,168.56,168.64,168.52,168.62,8513.0
2017-03-23 12:30:00,168.64,168.72,168.64,168.72,3300.0,168.64,168.72,168.64,168.72,3300.0
2017-03-23 12:35:00,168.75,168.75,168.56,168.56,8798.0,168.75,168.75,168.56,168.56,8798.0
2017-03-23 12:40:00,168.59,168.93,168.57,168.91,15400.0,168.59,168.93,168.57,168.91,15400.0
2017-03-23 12:45:00,168.84,168.94,168.66,168.66,37518.0,168.84,168.94,168.66,168.66,37518.0
2017-03-23 12:50:00,168.68,168.84,168.67,168.74,41026.0,168.68,168.84,168.67,168.74,41026.0
2017-03-23 12:55:00,168.73,169.06,168.67,169.05,49234.0,168.73,169.06,168.67,169.05,49234.0
2017-03-23 13:00:00,169.05,169.06,168.78,168.94,11684.0,169.05,169.06,168.78,168.94,11684.0
2017-03-23 13:05:00,168.92,169.11,168.84,168.92,15566.0,168.92,169.11,168.84,168.92,15566.0
2017-03-23 13:10:00,168.86,168.94,168.77,168.9,9189.0,168.86,168.94,168.77,168.9,9189.0
2017-03-23 13:15:00,168.87,169.04,168.83,169.03,11121.0,168.87,169.04,168.83,169.03,11121.0
2017-03-23 13:20:00,169.05,169.26,169.01,169.01,12687.0,169.05,169.26,169.01,169.01,12687.0
2017-03-23 13:25:00,169.01,169.17,168.88,168.88,15311.0,169.01,169.17,168.88,168.88,15311.0
2017-03-23 13:30:00,168.89,169.1,168.86,169.06,16636.0,168.89,169.1,168.86,169.06,16636.0
2017-03-23 13:35:00,169.1,169.25,169.07,169.07,12438.0,169.1,169.25,169.07,169.07,12438.0
2017-03-23 13:40:00,169.09,169.09,168.86,168.96,13279.0,169.09,169.09,168.86,168.96,13279.0
2017-03-23 13:45:00,168.93,169.06,168.9,169.05,12414.0,168.93,169.06,168.9,169.05,12414.0
2017-03-23 13:50:00,169.06,169.45,169.01,169.44,26103.0,169.06,169.45,169.01,169.44,26103.0
2017-03-23 13:55:00,169.44,169.44,169.13,169.27,38018.0,169.44,169.44,169.13,169.27,38018.0
2017-03-23 14:00:00,169.3,169.52,169.3,169.49,13958.0,169.3,169.52,169.3,169.49,13958.0
2017-03-23 14:05:00,169.51,169.76,169.47,169.67,21596.0,169.51,169.76,169.47,169.67,21596.0
2017-03-23 14:10:00,169.65,169.96,169.65,169.95,17451.0,169.65,169.96,169.65,169.95,17451.0
2017-03-23 14:15:00,169.92,170.02,169.88,169.9,28285.0,169.92,170.02,169.88,169.9,28285.0
2017-03-23 14:20:00,169.89,169.89,169.68,169.68,26715.0,169.89,169.89,169.68,169.68,26715.0
2017-03-23 14:25:00,169.66,169.66,169.43,169.5,17434.0,169.66,169.66,169.43,169.5,17434.0
2017-03-23 14:30:00,169.48,169.52,169.28,169.36,41965.0,169.48,169.52,169.28,169.36,41965.0
2017-03-23 14:35:00,169.38,169.53,169.27,169.48,36199.0,169.38,169.53,169.27,169.48,36199.0
2017-03-23 14:40:00,169.54,169.54,169.42,169.45,23242.0,169.54,169.54,169.42,169.45,23242.0
2017-03-23 14:45:00,169.4,169.55,169.37,169.54,21583.0,169.4,169.55,169.37,169.54,21583.0
2017-03-23 14:50:00,169.51,169.6,169.44,169.56,20508.0,169.51,169.6,169.44,169.56,20508.0
2017-03-23 14:55:00,169.54,169.78,169.54,169.64,21724.0,169.54,169.78,169.54,169.64,21724.0
2017-03-23 15:00:00,169.66,169.8,169.53,169.8,13672.0,169.66,169.8,169.53,169.8,13672.0
2017-03-23 15:05:00,169.78,170.0,169.77,169.89,26099.0,169.78,170.0,169.77,169.89,26099.0
2017-03-23 15:10:00,169.86,169.98,169.78,169.78,14922.0,169.86,169.98,169.78,169.78,14922.0
2017-03-23 15:15:00,169.78,169.99,169.76,169.81,22446.0,169.78,169.99,169.76,169.81,22446.0
2017-03-23 15:20:00,169.82,169.95,169.81,169.85,17584.0,169.82,169.95,169.81,169.85,17584.0
2017-03-23 15:25:00,169.83,169.93,169.61,169.61,24781.0,169.83,169.93,169.61,169.61,24781.0
2017-03-23 15:30:00,169.6,169.64,169.39,169.39,30513.0,169.6,169.64,169.39,169.39,30513.0
2017-03-23 15:35:00,169.38,169.58,169.38,169.55,29206.0,169.38,169.58,169.38,169.55,29206.0
2017-03-23 15:40:00,169.56,169.81,169.47,169.47,42303.0,169.56,169.81,169.47,169.47,42303.0
2017-03-23 15:45:00,169.47,169.53,169.39,169.46,36759.0,169.47,169.53,169.39,169.46,36759.0
2017-03-23 15:50:00,169.46,169.53,169.3,169.51,45503.0,169.46,169.53,169.3,169.51,45503.0
2017-03-23 15:55:00,169.5,169.69,169.4,169.61,79344.0,169.5,169.69,169.4,169.61,79344.0
2017-03-24 09:30:00,170.51,170.51,169.01,169.42,61195.0,170.51,170.51,169.01,169.42,61195.0
2017-03-24 09:35:00,169.6,169.72,169.17,169.39,27317.0,169.6,169.72,169.17,169.39,27317.0
2017-03-24 09:40:00,169.4,169.44,169.12,169.12,22710.0,169.4,169.44,169.12,169.12,22710.0
2017-03-24 09:45:00,169.17,169.86,169.17,169.77,20143.0,169.17,169.86,169.17,169.77,20143.0
2017-03-24 09:50:00,169.8,169.8,169.47,169.55,12298.0,169.8,169.8,169.47,169.55,12298.0
2017-03-24 09:55:00,169.53,169.6,169.24,169.29,24319.0,169.53,169.6,169.24,169.29,24319.0
2017-03-24 10:00:00,169.38,169.46,169.2,169.26,12370.0,169.38,169.46,169.2,169.26,12370.0
2017-03-24 10:05:00,169.26,169.53,169.24,169.48,9997.0,169.26,169.53,169.24,169.48,9997.0
2017-03-24 10:10:00,169.48,169.85,169.48,169.84,23170.0,169.48,169.85,169.48,169.84,23170.0
2017-03-24 10:15:00,169.76,170.0,169.76,169.91,20907.0,169.76,170.0,169.76,169.91,20907.0
2017-03-24 10:20:00,169.91,169.91,169.55,169.6,8528.0,169.91,169.91,169.55,169.6,8528.0
2017-03-24 10:25:00,169.57,169.6,169.51,169.52,10903.0,169.57,169.6,169.51,169.52,10903.0
2017-03-24 10:30:00,169.52,169.52,168.8,168.86,27231.0,169.52,169.52,168.8,168.86,27231.0
2017-03-24 10:35:00,168.84,169.24,168.75,169.24,22336.0,168.84,169.24,168.75,169.24,22336.0
2017-03-24 10:40:00,169.21,169.36,169.13,169.16,15014.0,169.21,169.36,169.13,169.16,15014.0
2017-03-24 10:45:00,169.15,169.15,168.94,169.03,14298.0,169.15,169.15,168.94,169.03,14298.0
2017-03-24 10:50:00,169.04,169.24,168.87,169.04,16498.0,169.04,169.24,168.87,169.04,16498.0
2017-03-24 10:55:00,169.04,169.18,169.01,169.14,7200.0,169.04,169.18,169.01,169.14,7200.0
2017-03-24 11:00:00,169.22,169.44,169.17,169.39,11895.0,169.22,169.44,169.17,169.39,11895.0
2017-03-24 11:05:00,169.43,169.55,169.39,169.47,5200.0,169.43,169.55,169.39,169.47,5200.0
2017-03-24 11:10:00,169.46,169.48,169.24,169.35,5398.0,169.46,169.48,169.24,169.35,5398.0
2017-03-24 11:15:00,169.3,169.55,169.24,169.52,7000.0,169.3,169.55,169.24,169.52,7000.0
2017-03-24 11:20:00,169.55,169.74,169.45,169.67,26502.0,169.55,169.74,169.45,169.67,26502.0
2017-03-24 11:25:00,169.68,169.7,169.43,169.55,47922.0,169.68,169.7,169.43,169.55,47922.0
2017-03-24 11:30:00,169.53,169.56,169.31,169.55,14890.0,169.53,169.56,169.31,169.55,14890.0
2017-03-24 11:35:00,169.54,169.7,169.49,169.69,17751.0,169.54,169.7,169.49,169.69,17751.0
2017-03-24 11:40:00,169.7,169.87,169.68,169.79,12357.0,169.7,169.87,169.68,169.79,12357.0
2017-03-24 11:45:00,169.78,169.97,169.69,169.78,16411.0,169.78,169.97,169.69,169.78,16411.0
2017-03-24 11:50:00,169.78,169.93,169.65,169.72,15438.0,169.78,169.93,169.65,169.72,15438.0
2017-03-24 11:55:00,169.74,169.85,169.5,169.81,16264.0,169.74,169.85,169.5,169.81,16264.0
2017-03-24 12:00:00,169.78,169.92,169.71,169.85,9800.0,169.78,169.92,169.71,169.85,9800.0
2017-03-24 12:05:00,169.86,169.91,169.72,169.76,10600.0,169.86,169.91,169.72,169.76,10600.0
2017-03-24 12:10:00,169.77,169.85,169.43,169.62,15820.0,169.77,169.85,169.43,169.62,15820.0
2017-03-24 12:15:00,169.6,169.64,169.39,169.43,8946.0,169.6,169.64,169.39,169.43,8946.0
2017-03-24 12:20:00,169.4,169.52,169.24,169.52,15693.0,169.4,169.52,169.24,169.52,15693.0
2017-03-24 12:25:00,169.52,169.55,169.33,169.55,28578.0,169.52,169.55,169.33,169.55,28578.0
2017-03-24 12:30:00,169.57,169.61,169.33,169.37,26861.0,169.57,169.61,169.33,169.37,26861.0
2017-03-24 12:35:00,169.39,169.46,169.34,169.39,10508.0,169.39,169.46,169.34,169.39,10508.0
2017-03-24 12:40:00,169.39,169.56,169.35,169.52,8300.0,169.39,169.56,169.35,169.52,8300.0
2017-03-24 12:45:00,169.52,169.52,169.35,169.38,9080.0,169.52,169.52,169.35,169.38,9080.0
2017-03-24 12:50:00,169.36,169.49,169.13,169.34,18735.0,169.36,169.49,169.13,169.34,18735.0
2017-03-24 12:55:00,169.33,169.33,169.14,169.24,15706.0,169.33,169.33,169.14,169.24,15706.0
2017-03-24 13:00:00,169.24,169.26,169.12,169.24,10500.0,169.24,169.26,169.12,169.24,10500.0
2017-03-24 13:05:00,169.17,169.19,169.05,169.05,13847.0,169.17,169.19,169.05,169.05,13847.0
2017-03-24 13:10:00,169.07,169.07,168.92,168.99,17280.0,169.07,169.07,168.92,168.99,17280.0
2017-03-24 13:15:00,168.95,169.01,168.61,168.61,16776.0,168.95,169.01,168.61,168.61,16776.0
2017-03-24 13:20:00,168.7,168.74,168.66,168.72,12465.0,168.7,168.74,168.66,168.72,12465.0
2017-03-24 13:25:00,168.72,168.95,168.71,168.75,14599.0,168.72,168.95,168.71,168.75,14599.0
2017-03-24 13:30:00,168.75,168.94,168.75,168.8,14966.0,168.75,168.94,168.75,168.8,14966.0
2017-03-24 13:35:00,168.8,168.8,168.65,168.69,13126.0,168.8,168.8,168.65,168.69,13126.0
2017-03-24 13:40:00,168.67,168.82,168.63,168.68,11445.0,168.67,168.82,168.63,168.68,11445.0
2017-03-24 13:45:00,168.68,168.79,168.65,168.69,13354.0,168.68,168.79,168.65,168.69,13354.0
2017-03-24 13:50:00,168.72,168.75,168.51,168.58,21430.0,168.72,168.75,168.51,168.58,21430.0
2017-03-24 13:55:00,168.55,168.63,168.48,168.52,18220.0,168.55,168.63,168.48,168.52,18220.0
2017-03-24 14:00:00,168.55,168.65,168.5,168.5,17234.0,168.55,168.65,168.5,168.5,17234.0
2017-03-24 14:05:00,168.5,168.66,168.5,168.56,18304.0,168.5,168.66,168.5,168.56,18304.0
2017-03-24 14:10:00,168.56,168.76,168.56,168.65,9698.0,168.56,168.76,168.56,168.65,9698.0
2017-03-24 14:15:00,168.65,168.82,168.53,168.76,18888.0,168.65,168.82,168.53,168.76,18888.0
2017-03-24 14:20:00,168.76,168.82,168.73,168.79,11974.0,168.76,168.82,168.73,168.79,11974.0
2017-03-24 14:25:00,168.79,168.79,168.58,168.72,19992.0,168.79,168.79,168.58,168.72,19992.0
2017-03-24 14:30:00,168.7,168.81,168.63,168.63,14283.0,168.7,168.81,168.63,168.63,14283.0
2017-03-24 14:35:00,168.67,168.73,168.5,168.56,23175.0,168.67,168.73,168.5,168.56,23175.0
2017-03-24 14:40:00,168.53,168.66,168.5,168.59,13946.0,168.53,168.66,168.5,168.59,13946.0
2017-03-24 14:45:00,168.59,168.59,168.23,168.33,39762.0,168.59,168.59,168.23,168.33,39762.0
2017-03-24 14:50:00,168.34,168.34,168.02,168.02,22106.0,168.34,168.34,168.02,168.02,22106.0
2017-03-24 14:55:00,168.07,168.23,168.06,168.18,16000.0,168.07,168.23,168.06,168.18,16000.0
2017-03-24 15:00:00,168.23,168.31,168.05,168.3,22148.0,168.23,168.31,168.05,168.3,22148.0
2017-03-24 15:05:00,168.3,168.33,168.1,168.31,14833.0,168.3,168.33,168.1,168.31,14833.0
2017-03-24 15:10:00,168.31,168.38,168.2,168.28,21670.0,168.31,168.38,168.2,168.28,21670.0
2017-03-24 15:15:00,168.27,168.28,168.04,168.14,18974.0,168.27,168.28,168.04,168.14,18974.0
2017-03-24 15:20:00,168.15,168.28,168.15,168.23,23094.0,168.15,168.28,168.15,168.23,23094.0
2017-03-24 15:25:00,168.26,168.27,168.07,168.08,29848.0,168.26,168.27,168.07,168.08,29848.0
2017-03-24 15:30:00,168.1,168.28,167.85,168.26,46546.0,168.1,168.28,167.85,168.26,46546.0
2017-03-24 15:35:00,168.25,168.61,168.01,168.61,59686.0,168.25,168.61,168.01,168.61,59686.0
2017-03-24 15:40:00,168.62,168.84,168.51,168.52,57938.0,168.62,168.84,168.51,168.52,57938.0
2017-03-24 15:45:00,168.54,168.58,167.94,167.94,55440.0,168.54,168.58,167.94,167.94,55440.0
2017-03-24 15:50:00,167.95,168.19,167.95,168.01,77332.0,167.95,168.19,167.95,168.01,77332.0
2017-03-24 15:55:00,168.02,168.39,167.93,168.15,163153.0,168.02,168.39,167.93,168.15,163153.0
2017-03-27 09:30:00,166.23,167.0,166.0,166.77,95168.0,166.23,167.0,166.0,166.77,95168.0
2017-03-27 09:35:00,166.89,167.05,166.23,166.97,55146.0,166.89,167.05,166.23,166.97,55146.0
2017-03-27 09:40:00,166.85,167.21,166.75,167.13,25254.0,166.85,167.21,166.75,167.13,25254.0
2017-03-27 09:45:00,167.16,167.58,167.02,167.58,44678.0,167.16,167.58,167.02,167.58,44678.0
2017-03-27 09:50:00,167.57,168.34,167.57,168.13,46351.0,167.57,168.34,167.57,168.13,46351.0
2017-03-27 09:55:00,168.1,168.82,168.09,168.43,32883.0,168.1,168.82,168.09,168.43,32883.0
2017-03-27 10:00:00,168.4,169.02,168.21,168.94,42716.0,168.4,169.02,168.21,168.94,42716.0
2017-03-27 10:05:00,169.01,169.26,168.74,168.77,34107.0,169.01,169.26,168.74,168.77,34107.0
2017-03-27 10:10:00,168.77,168.82,168.54,168.58,16477.0,168.77,168.82,168.54,168.58,16477.0
2017-03-27 10:15:00,168.6,168.93,168.58,168.65,16685.0,168.6,168.93,168.58,168.65,16685.0
2017-03-27 10:20:00,168.71,169.25,168.71,169.25,10990.0,168.71,169.25,168.71,169.25,10990.0
2017-03-27 10:25:00,169.33,169.44,169.06,169.38,15318.0,169.33,169.44,169.06,169.38,15318.0
2017-03-27 10:30:00,169.4,169.85,169.39,169.49,29735.0,169.4,169.85,169.39,169.49,29735.0
2017-03-27 10:35:00,169.49,169.68,169.22,169.36,13563.0,169.49,169.68,169.22,169.36,13563.0
2017-03-27 10:40:00,169.32,169.95,169.26,169.95,33191.0,169.32,169.95,169.26,169.95,33191.0
2017-03-27 10:45:00,169.94,169.94,169.6,169.74,14277.0,169.94,169.94,169.6,169.74,14277.0
2017-03-27 10:50:00,169.74,169.91,169.66,169.89,14574.0,169.74,169.91,169.66,169.89,14574.0
2017-03-27 10:55:00,169.88,170.05,169.81,169.98,28923.0,169.88,170.05,169.81,169.98,28923.0
2017-03-27 11:00:00,169.96,170.06,169.88,170.02,12772.0,169.96,170.06,169.88,170.02,12772.0
2017-03-27 11:05:00,170.04,170.04,169.59,169.61,16519.0,170.04,170.04,169.59,169.61,16519.0
2017-03-27 11:10:00,169.56,169.7,169.54,169.63,17465.0,169.56,169.7,169.54,169.63,17465.0
2017-03-27 11:15:00,169.63,169.94,169.6,169.94,18241.0,169.63,169.94,169.6,169.94,18241.0
2017-03-27 11:20:00,169.92,170.26,169.92,170.21,27139.0,169.92,170.26,169.92,170.21,27139.0
2017-03-27 11:25:00,170.2,170.46,170.04,170.36,14181.0,170.2,170.46,170.04,170.36,14181.0
2017-03-27 11:30:00,170.38,170.67,170.33,170.61,17192.0,170.38,170.67,170.33,170.61,17192.0
2017-03-27 11:35:00,170.59,170.67,170.23,170.23,31197.0,170.59,170.67,170.23,170.23,31197.0
2017-03-27 11:40:00,170.19,170.35,170.09,170.27,15230.0,170.19,170.35,170.09,170.27,15230.0
2017-03-27 11:45:00,170.32,170.46,170.28,170.32,10164.0,170.32,170.46,170.28,170.32,10164.0
2017-03-27 11:50:00,170.3,170.32,170.03,170.03,23903.0,170.3,170.32,170.03,170.03,23903.0
2017-03-27 11:55:00,170.04,170.1,169.89,169.92,20766.0,170.04,170.1,169.89,169.92,20766.0
2017-03-27 12:00:00,169.92,170.09,169.85,170.08,22992.0,169.92,170.09,169.85,170.08,22992.0
2017-03-27 12:05:00,170.03,170.08,169.94,170.01,17928.0,170.03,170.08,169.94,170.01,17928.0
2017-03-27 12:10:00,170.04,170.04,169.86,169.86,6129.0,170.04,170.04,169.86,169.86,6129.0
2017-03-27 12:15:00,169.86,169.87,169.62,169.64,9829.0,169.86,169.87,169.62,169.64,9829.0
2017-03-27 12:20:00,169.66,169.67,169.37,169.41,24093.0,169.66,169.67,169.37,169.41,24093.0
2017-03-27 12:25:00,169.41,169.59,169.31,169.54,21774.0,169.41,169.59,169.31,169.54,21774.0
2017-03-27 12:30:00,169.54,169.78,169.5,169.69,11170.0,169.54,169.78,169.5,169.69,11170.0
2017-03-27 12:35:00,169.69,169.71,169.55,169.61,17975.0,169.69,169.71,169.55,169.61,17975.0
2017-03-27 12:40:00,169.55,169.58,169.48,169.52,21169.0,169.55,169.58,169.48,169.52,21169.0
2017-03-27 12:45:00,169.52,169.6,169.46,169.59,23944.0,169.52,169.6,169.46,169.59,23944.0
2017-03-27 12:50:00,169.59,169.86,169.59,169.76,24565.0,169.59,169.86,169.59,169.76,24565.0
2017-03-27 12:55:00,169.76,169.76,169.59,169.64,13414.0,169.76,169.76,169.59,169.64,13414.0
2017-03-27 13:00:00,169.64,169.77,169.55,169.77,16023.0,169.64,169.77,169.55,169.77,16023.0
2017-03-27 13:05:00,169.74,169.74,169.34,169.48,16357.0,169.74,169.74,169.34,169.48,16357.0
2017-03-27 13:10:00,169.48,169.55,169.38,169.38,12882.0,169.48,169.55,169.38,169.38,12882.0
2017-03-27 13:15:00,169.42,169.6,169.33,169.59,14230.0,169.42,169.6,169.33,169.59,14230.0
2017-03-27 13:20:00,169.61,169.68,169.56,169.6,7753.0,169.61,169.68,169.56,169.6,7753.0
2017-03-27 13:25:00,169.65,169.74,169.45,169.46,15221.0,169.65,169.74,169.45,169.46,15221.0
2017-03-27 13:30:00,169.52,169.55,169.44,169.51,9115.0,169.52,169.55,169.44,169.51,9115.0
2017-03-27 13:35:00,169.51,169.51,169.33,169.34,12927.0,169.51,169.51,169.33,169.34,12927.0
2017-03-27 13:40:00,169.35,169.53,169.35,169.4,19259.0,169.35,169.53,169.35,169.4,19259.0
2017-03-27 13:45:00,169.43,169.59,169.38,169.41,13430.0,169.43,169.59,169.38,169.41,13430.0
2017-03-27 13:50:00,169.41,169.56,169.34,169.41,16972.0,169.41,169.56,169.34,169.41,16972.0
2017-03-27 13:55:00,169.45,169.47,169.36,169.46,10850.0,169.45,169.47,169.36,169.46,10850.0
2017-03-27 14:00:00,169.45,169.47,169.06,169.06,18192.0,169.45,169.47,169.06,169.06,18192.0
2017-03-27 14:05:00,169.13,169.42,169.12,169.42,12013.0,169.13,169.42,169.12,169.42,12013.0
2017-03-27 14:10:00,169.43,169.45,169.33,169.45,11584.0,169.43,169.45,169.33,169.45,11584.0
2017-03-27 14:15:00,169.43,169.52,169.32,169.35,14982.0,169.43,169.52,169.32,169.35,14982.0
2017-03-27 14:20:00,169.35,169.44,169.2,169.44,19432.0,169.35,169.44,169.2,169.44,19432.0
2017-03-27 14:25:00,169.45,169.53,169.37,169.5,19300.0,169.45,169.53,169.37,169.5,19300.0
2017-03-27 14:30:00,169.48,169.64,169.47,169.63,17293.0,169.48,169.64,169.47,169.63,17293.0
2017-03-27 14:35:00,169.64,169.76,169.52,169.52,14350.0,169.64,169.76,169.52,169.52,14350.0
2017-03-27 14:40:00,169.54,169.58,169.37,169.37,16094.0,169.54,169.58,169.37,169.37,16094.0
2017-03-27 14:45:00,169.37,169.43,169.3,169.41,15376.0,169.37,169.43,169.3,169.41,15376.0
2017-03-27 14:50:00,169.41,169.45,169.34,169.42,14786.0,169.41,169.45,169.34,169.42,14786.0
2017-03-27 14:55:00,169.42,169.66,169.41,169.61,28708.0,169.42,169.66,169.41,169.61,28708.0
2017-03-27 15:00:00,169.61,169.63,169.54,169.58,19305.0,169.61,169.63,169.54,169.58,19305.0
2017-03-27 15:05:00,169.54,169.56,169.4,169.4,22390.0,169.54,169.56,169.4,169.4,22390.0
2017-03-27 15:10:00,169.43,169.44,169.31,169.37,18757.0,169.43,169.44,169.31,169.37,18757.0
2017-03-27 15:15:00,169.3,169.41,169.23,169.4,17689.0,169.3,169.41,169.23,169.4,17689.0
2017-03-27 15:20:00,169.42,169.43,169.28,169.39,25301.0,169.42,169.43,169.28,169.39,25301.0
2017-03-27 15:25:00,169.37,169.42,169.31,169.31,17701.0,169.37,169.42,169.31,169.31,17701.0
2017-03-27 15:30:00,169.31,169.64,169.31,169.58,24500.0,169.31,169.64,169.31,169.58,24500.0
2017-03-27 15:35:00,169.58,169.61,169.45,169.59,35195.0,169.58,169.61,169.45,169.59,35195.0
2017-03-27 15:40:00,169.6,169.61,169.4,169.44,17360.0,169.6,169.61,169.4,169.44,17360.0
2017-03-27 15:45:00,169.45,169.46,169.1,169.1,21403.0,169.45,169.46,169.1,169.1,21403.0
2017-03-27 15:50:00,169.13,169.26,169.0,169.04,43483.0,169.13,169.26,169.0,169.04,43483.0
2017-03-27 15:55:00,169.03,169.07,168.83,168.94,69967.0,169.03,169.07,168.83,168.94,69967.0
2017-03-28 09:30:00,168.93,169.75,168.63,169.66,119927.0,168.93,169.75,168.63,169.66,119927.0
2017-03-28 09:35:00,169.58,170.3,169.49,170.14,61191.0,169.58,170.3,169.49,170.14,61191.0
2017-03-28 09:40:00,170.21,170.39,169.94,170.03,19662.0,170.21,170.39,169.94,170.03,19662.0
2017-03-28 09:45:00,170.03,170.08,169.2,169.25,23181.0,170.03,170.08,169.2,169.25,23181.0
2017-03-28 09:50:00,169.27,169.3,168.86,168.87,25855.0,169.27,169.3,168.86,168.87,25855.0
2017-03-28 09:55:00,168.85,169.14,168.58,168.63,37323.0,168.85,169.14,168.58,168.63,37323.0
2017-03-28 10:00:00,168.59,169.26,168.59,169.2,20977.0,168.59,169.26,168.59,169.2,20977.0
2017-03-28 10:05:00,169.26,169.33,169.11,169.16,19655.0,169.26,169.33,169.11,169.16,19655.0
2017-03-28 10:10:00,169.24,169.24,168.8,168.92,15648.0,169.24,169.24,168.8,168.92,15648.0
2017-03-28 10:15:00,168.84,169.3,168.82,169.21,30264.0,168.84,169.3,168.82,169.21,30264.0
2017-03-28 10:20:00,169.21,169.21,168.9,169.13,16785.0,169.21,169.21,168.9,169.13,16785.0
2017-03-28 10:25:00,169.1,169.28,168.98,169.08,19895.0,169.1,169.28,168.98,169.08,19895.0
2017-03-28 10:30:00,169.09,169.34,169.08,169.31,25915.0,169.09,169.34,169.08,169.31,25915.0
2017-03-28 10:35:00,169.31,169.63,169.1,169.63,38688.0,169.31,169.63,169.1,169.63,38688.0
2017-03-28 10:40:00,169.58,169.97,169.55,169.88,13141.0,169.58,169.97,169.55,169.88,13141.0
2017-03-28 10:45:00,169.89,170.11,169.82,170.0,20373.0,169.89,170.11,169.82,170.0,20373.0
2017-03-28 10:50:00,170.01,170.2,169.91,170.06,35948.0,170.01,170.2,169.91,170.06,35948.0
2017-03-28 10:55:00,170.08,170.2,169.84,170.15,24868.0,170.08,170.2,169.84,170.15,24868.0
2017-03-28 11:00:00,170.19,170.67,169.96,170.34,132795.0,170.19,170.67,169.96,170.34,132795.0
2017-03-28 11:05:00,170.34,170.52,170.2,170.36,87296.0,170.34,170.52,170.2,170.36,87296.0
2017-03-28 11:10:00,170.36,170.62,170.28,170.53,80471.0,170.36,170.62,170.28,170.53,80471.0
2017-03-28 11:15:00,170.49,170.63,170.26,170.36,79708.0,170.49,170.63,170.26,170.36,79708.0
2017-03-28 11:20:00,170.35,170.59,170.2,170.3,23084.0,170.35,170.59,170.2,170.3,23084.0
2017-03-28 11:25:00,170.26,170.34,170.13,170.25,8795.0,170.26,170.34,170.13,170.25,8795.0
2017-03-28 11:30:00,170.28,170.29,170.06,170.09,8160.0,170.28,170.29,170.06,170.09,8160.0
2017-03-28 11:35:00,170.08,170.15,169.82,169.83,16540.0,170.08,170.15,169.82,169.83,16540.0
2017-03-28 11:40:00,169.87,169.92,169.64,169.71,25021.0,169.87,169.92,169.64,169.71,25021.0
2017-03-28 11:45:00,169.66,169.69,169.42,169.51,26276.0,169.66,169.69,169.42,169.51,26276.0
2017-03-28 11:50:00,169.56,169.76,169.52,169.63,21345.0,169.56,169.76,169.52,169.63,21345.0
2017-03-28 11:55:00,169.6,169.8,169.6,169.8,26108.0,169.6,169.8,169.6,169.8,26108.0
2017-03-28 12:00:00,169.8,170.05,169.79,170.01,17350.0,169.8,170.05,169.79,170.01,17350.0
2017-03-28 12:05:00,170.01,170.15,169.86,169.86,12978.0,170.01,170.15,169.86,169.86,12978.0
2017-03-28 12:10:00,169.9,170.01,169.86,169.93,5080.0,169.9,170.01,169.86,169.93,5080.0
2017-03-28 12:15:00,169.93,170.06,169.93,170.0,7956.0,169.93,170.06,169.93,170.0,7956.0
2017-03-28 12:20:00,170.08,170.08,169.89,170.01,3488.0,170.08,170.08,169.89,170.01,3488.0
2017-03-28 12:25:00,170.09,170.09,169.97,169.98,5753.0,170.09,170.09,169.97,169.98,5753.0
2017-03-28 12:30:00,169.98,170.03,169.97,170.01,6102.0,169.98,170.03,169.97,170.01,6102.0
2017-03-28 12:35:00,169.97,170.09,169.93,170.0,12692.0,169.97,170.09,169.93,170.0,12692.0
2017-03-28 12:40:00,170.02,170.02,169.93,169.99,8957.0,170.02,170.02,169.93,169.99,8957.0
2017-03-28 12:45:00,169.94,170.02,169.89,170.02,8710.0,169.94,170.02,169.89,170.02,8710.0
2017-03-28 12:50:00,170.09,170.1,170.03,170.09,2668.0,170.09,170.1,170.03,170.09,2668.0
2017-03-28 12:55:00,170.09,170.24,170.07,170.1,7199.0,170.09,170.24,170.07,170.1,7199.0
2017-03-28 13:00:00,170.11,170.18,169.99,170.06,3950.0,170.11,170.18,169.99,170.06,3950.0
2017-03-28 13:05:00,170.05,170.09,169.99,170.04,4118.0,170.05,170.09,169.99,170.04,4118.0
2017-03-28 13:10:00,170.03,170.09,170.0,170.09,5100.0,170.03,170.09,170.0,170.09,5100.0
2017-03-28 13:15:00,170.04,170.1,169.97,170.1,5805.0,170.04,170.1,169.97,170.1,5805.0
2017-03-28 13:20:00,170.09,170.12,170.0,170.01,1900.0,170.09,170.12,170.0,170.01,1900.0
2017-03-28 13:25:00,170.0,170.11,169.99,170.05,4642.0,170.0,170.11,169.99,170.05,4642.0
2017-03-28 13:30:00,170.01,170.04,169.91,170.0,6900.0,170.01,170.04,169.91,170.0,6900.0
2017-03-28 13:35:00,169.94,170.04,169.92,170.0,6462.0,169.94,170.04,169.92,170.0,6462.0
2017-03-28 13:40:00,169.97,170.13,169.97,170.11,4920.0,169.97,170.13,169.97,170.11,4920.0
2017-03-28 13:45:00,170.11,170.11,170.03,170.07,2950.0,170.11,170.11,170.03,170.07,2950.0
2017-03-28 13:50:00,170.1,170.11,170.04,170.05,2520.0,170.1,170.11,170.04,170.05,2520.0
2017-03-28 13:55:00,170.08,170.11,169.94,170.09,9884.0,170.08,170.11,169.94,170.09,9884.0
2017-03-28 14:00:00,170.09,170.1,169.96,170.01,3986.0,170.09,170.1,169.96,170.01,3986.0
2017-03-28 14:05:00,170.06,170.16,170.0,170.16,4727.0,170.06,170.16,170.0,170.16,4727.0
2017-03-28 14:10:00,170.19,170.27,170.13,170.18,6578.0,170.19,170.27,170.13,170.18,6578.0
2017-03-28 14:15:00,170.17,170.17,170.01,170.1,4069.0,170.17,170.17,170.01,170.1,4069.0
2017-03-28 14:20:00,170.07,170.16,170.02,170.16,5061.0,170.07,170.16,170.02,170.16,5061.0
2017-03-28 14:25:00,170.15,170.21,170.01,170.02,6579.0,170.15,170.21,170.01,170.02,6579.0
2017-03-28 14:30:00,170.01,170.1,169.98,170.04,9109.0,170.01,170.1,169.98,170.04,9109.0
2017-03-28 14:35:00,170.06,170.12,169.98,170.08,9091.0,170.06,170.12,169.98,170.08,9091.0
2017-03-28 14:40:00,170.08,170.09,170.0,170.06,5600.0,170.08,170.09,170.0,170.06,5600.0
2017-03-28 14:45:00,170.09,170.15,170.01,170.02,6425.0,170.09,170.15,170.01,170.02,6425.0
2017-03-28 14:50:00,170.04,170.17,170.01,170.03,7963.0,170.04,170.17,170.01,170.03,7963.0
2017-03-28 14:55:00,170.02,170.11,169.99,170.02,8432.0,170.02,170.11,169.99,170.02,8432.0
2017-03-28 15:00:00,170.02,170.16,169.97,170.08,15958.0,170.02,170.16,169.97,170.08,15958.0
2017-03-28 15:05:00,170.08,170.11,169.94,170.05,11233.0,170.08,170.11,169.94,170.05,11233.0
2017-03-28 15:10:00,170.05,170.1,170.0,170.03,11550.0,170.05,170.1,170.0,170.03,11550.0
2017-03-28 15:15:00,170.05,170.1,170.0,170.09,11172.0,170.05,170.1,170.0,170.09,11172.0
2017-03-28 15:20:00,170.07,170.09,169.99,170.03,19512.0,170.07,170.09,169.99,170.03,19512.0
2017-03-28 15:25:00,170.03,170.07,170.0,170.05,18865.0,170.03,170.07,170.0,170.05,18865.0
2017-03-28 15:30:00,170.05,170.05,169.9,170.02,28595.0,170.05,170.05,169.9,170.02,28595.0
2017-03-28 15:35:00,170.04,170.04,169.93,170.02,26145.0,170.04,170.04,169.93,170.02,26145.0
2017-03-28 15:40:00,170.01,170.04,169.98,170.02,32283.0,170.01,170.04,169.98,170.02,32283.0
2017-03-28 15:45:00,170.01,170.02,169.91,170.01,52306.0,170.01,170.02,169.91,170.01,52306.0
2017-03-28 15:50:00,170.0,170.01,169.74,169.74,58539.0,170.0,170.01,169.74,169.74,58539.0
2017-03-28 15:55:00,169.74,169.99,169.72,169.79,122955.0,169.74,169.99,169.72,169.79,122955.0
2017-03-29 09:30:00,170.0,170.23,169.34,170.09,83513.0,170.0,170.23,169.34,170.09,83513.0
2017-03-29 09:35:00,170.09,170.95,169.94,170.92,37227.0,170.09,170.95,169.94,170.92,37227.0
2017-03-29 09:40:00,170.9,171.83,170.81,171.83,52082.0,170.9,171.83,170.81,171.83,52082.0
2017-03-29 09:45:00,171.78,171.83,171.32,171.7,32556.0,171.78,171.83,171.32,171.7,32556.0
2017-03-29 09:50:00,171.7,171.7,171.36,171.36,30934.0,171.7,171.7,171.36,171.36,30934.0
2017-03-29 09:55:00,171.47,172.1,171.14,172.03,49205.0,171.47,172.1,171.14,172.03,49205.0
2017-03-29 10:00:00,171.91,171.94,171.26,171.39,17445.0,171.91,171.94,171.26,171.39,17445.0
2017-03-29 10:05:00,171.33,171.59,171.12,171.12,29612.0,171.33,171.59,171.12,171.12,29612.0
2017-03-29 10:10:00,171.12,171.25,170.94,171.25,22671.0,171.12,171.25,170.94,171.25,22671.0
2017-03-29 10:15:00,171.23,171.35,171.19,171.24,13975.0,171.23,171.35,171.19,171.24,13975.0
2017-03-29 10:20:00,171.18,171.3,171.04,171.07,9945.0,171.18,171.3,171.04,171.07,9945.0
2017-03-29 10:25:00,171.06,171.32,171.03,171.22,17931.0,171.06,171.32,171.03,171.22,17931.0
2017-03-29 10:30:00,171.22,171.41,171.17,171.3,13548.0,171.22,171.41,171.17,171.3,13548.0
2017-03-29 10:35:00,171.31,171.41,171.28,171.35,10097.0,171.31,171.41,171.28,171.35,10097.0
2017-03-29 10:40:00,171.36,171.65,171.35,171.43,22303.0,171.36,171.65,171.35,171.43,22303.0
2017-03-29 10:45:00,171.43,171.58,171.25,171.25,26351.0,171.43,171.58,171.25,171.25,26351.0
2017-03-29 10:50:00,171.22,171.29,171.04,171.05,7600.0,171.22,171.29,171.04,171.05,7600.0
2017-03-29 10:55:00,171.05,171.26,171.01,171.25,16713.0,171.05,171.26,171.01,171.25,16713.0
2017-03-29 11:00:00,171.19,171.28,171.0,171.01,17555.0,171.19,171.28,171.0,171.01,17555.0
2017-03-29 11:05:00,171.0,171.1,170.96,171.1,13654.0,171.0,171.1,170.96,171.1,13654.0
2017-03-29 11:10:00,171.08,171.19,171.0,171.07,10993.0,171.08,171.19,171.0,171.07,10993.0
2017-03-29 11:15:00,171.07,171.09,170.94,171.02,7479.0,171.07,171.09,170.94,171.02,7479.0
2017-03-29 11:20:00,171.02,171.28,170.95,171.2,9151.0,171.02,171.28,170.95,171.2,9151.0
2017-03-29 11:25:00,171.22,171.23,170.95,171.04,8027.0,171.22,171.23,170.95,171.04,8027.0
2017-03-29 11:30:00,170.99,171.0,170.71,170.76,11203.0,170.99,171.0,170.71,170.76,11203.0
2017-03-29 11:35:00,170.76,170.9,170.69,170.69,6900.0,170.76,170.9,170.69,170.69,6900.0
2017-03-29 11:40:00,170.74,170.92,170.68,170.92,10720.0,170.74,170.92,170.68,170.92,10720.0
2017-03-29 11:45:00,170.93,171.2,170.86,171.2,17592.0,170.93,171.2,170.86,171.2,17592.0
2017-03-29 11:50:00,171.14,171.17,170.79,170.79,10089.0,171.14,171.17,170.79,170.79,10089.0
2017-03-29 11:55:00,170.71,170.79,170.66,170.7,7969.0,170.71,170.79,170.66,170.7,7969.0
2017-03-29 12:00:00,170.72,170.8,170.64,170.64,5550.0,170.72,170.8,170.64,170.64,5550.0
2017-03-29 12:05:00,170.65,170.88,170.6,170.74,9192.0,170.65,170.88,170.6,170.74,9192.0
2017-03-29 12:10:00,170.75,170.82,170.75,170.81,4418.0,170.75,170.82,170.75,170.81,4418.0
2017-03-29 12:15:00,170.81,171.04,170.8,170.96,9579.0,170.81,171.04,170.8,170.96,9579.0
2017-03-29 12:20:00,170.98,171.07,170.94,171.03,13005.0,170.98,171.07,170.94,171.03,13005.0
2017-03-29 12:25:00,171.03,171.03,170.9,170.98,8103.0,171.03,171.03,170.9,170.98,8103.0
2017-03-29 12:30:00,171.0,171.08,170.92,171.08,8348.0,171.0,171.08,170.92,171.08,8348.0
2017-03-29 12:35:00,171.06,171.06,170.97,171.0,5744.0,171.06,171.06,170.97,171.0,5744.0
2017-03-29 12:40:00,171.0,171.11,170.92,171.11,6790.0,171.0,171.11,170.92,171.11,6790.0
2017-03-29 12:45:00,171.09,171.12,170.88,170.95,8204.0,171.09,171.12,170.88,170.95,8204.0
2017-03-29 12:50:00,170.97,171.04,170.94,171.04,8800.0,170.97,171.04,170.94,171.04,8800.0
2017-03-29 12:55:00,171.01,171.01,170.87,170.95,8200.0,171.01,171.01,170.87,170.95,8200.0
2017-03-29 13:00:00,170.98,171.12,170.97,171.1,7950.0,170.98,171.12,170.97,171.1,7950.0
2017-03-29 13:05:00,171.03,171.05,170.96,170.97,3900.0,171.03,171.05,170.96,170.97,3900.0
2017-03-29 13:10:00,170.95,171.1,170.91,171.06,5845.0,170.95,171.1,170.91,171.06,5845.0
2017-03-29 13:15:00,171.02,171.14,171.02,171.1,5576.0,171.02,171.14,171.02,171.1,5576.0
2017-03-29 13:20:00,171.11,171.21,171.09,171.14,6507.0,171.11,171.21,171.09,171.14,6507.0
2017-03-29 13:25:00,171.15,171.19,171.06,171.13,8701.0,171.15,171.19,171.06,171.13,8701.0
2017-03-29 13:30:00,171.14,171.21,171.06,171.17,16069.0,171.14,171.21,171.06,171.17,16069.0
2017-03-29 13:35:00,171.14,171.25,171.12,171.23,11003.0,171.14,171.25,171.12,171.23,11003.0
2017-03-29 13:40:00,171.19,171.23,171.15,171.23,6442.0,171.19,171.23,171.15,171.23,6442.0
2017-03-29 13:45:00,171.21,171.21,171.02,171.06,2700.0,171.21,171.21,171.02,171.06,2700.0
2017-03-29 13:50:00,171.11,171.14,171.02,171.1,10119.0,171.11,171.14,171.02,171.1,10119.0
2017-03-29 13:55:00,171.11,171.14,171.06,171.07,9459.0,171.11,171.14,171.06,171.07,9459.0
2017-03-29 14:00:00,171.06,171.06,170.96,171.05,6507.0,171.06,171.06,170.96,171.05,6507.0
2017-03-29 14:05:00,171.05,171.1,170.96,171.0,16285.0,171.05,171.1,170.96,171.0,16285.0
2017-03-29 14:10:00,170.98,171.05,170.93,170.94,7202.0,170.98,171.05,170.93,170.94,7202.0
2017-03-29 14:15:00,170.96,171.1,170.95,171.05,7900.0,170.96,171.1,170.95,171.05,7900.0
2017-03-29 14:20:00,171.08,171.22,171.06,171.1,9078.0,171.08,171.22,171.06,171.1,9078.0
2017-03-29 14:25:00,171.09,171.13,171.04,171.08,4986.0,171.09,171.13,171.04,171.08,4986.0
2017-03-29 14:30:00,171.06,171.16,171.03,171.16,16144.0,171.06,171.16,171.03,171.16,16144.0
2017-03-29 14:35:00,171.15,171.19,171.1,171.14,5106.0,171.15,171.19,171.1,171.14,5106.0
2017-03-29 14:40:00,171.15,171.27,171.15,171.25,10473.0,171.15,171.27,171.15,171.25,10473.0
2017-03-29 14:45:00,171.23,171.27,171.2,171.2,9175.0,171.23,171.27,171.2,171.2,9175.0
2017-03-29 14:50:00,171.21,171.24,171.14,171.16,5512.0,171.21,171.24,171.14,171.16,5512.0
2017-03-29 14:55:00,171.18,171.19,171.0,171.05,15041.0,171.18,171.19,171.0,171.05,15041.0
2017-03-29 15:00:00,171.05,171.11,171.02,171.06,10300.0,171.05,171.11,171.02,171.06,10300.0
2017-03-29 15:05:00,171.06,171.08,171.02,171.08,5583.0,171.06,171.08,171.02,171.08,5583.0
2017-03-29 15:10:00,171.09,171.09,171.01,171.01,4316.0,171.09,171.09,171.01,171.01,4316.0
2017-03-29 15:15:00,171.04,171.13,171.04,171.1,16582.0,171.04,171.13,171.04,171.1,16582.0
2017-03-29 15:20:00,171.14,171.17,171.08,171.09,10226.0,171.14,171.17,171.08,171.09,10226.0
2017-03-29 15:25:00,171.08,171.1,170.96,171.0,18564.0,171.08,171.1,170.96,171.0,18564.0
2017-03-29 15:30:00,171.01,171.05,170.94,171.0,20776.0,171.01,171.05,170.94,171.0,20776.0
2017-03-29 15:35:00,171.0,171.05,170.97,171.02,21850.0,171.0,171.05,170.97,171.02,21850.0
2017-03-29 15:40:00,171.03,171.04,170.99,171.04,28250.0,171.03,171.04,170.99,171.04,28250.0
2017-03-29 15:45:00,171.0,171.0,170.84,170.88,20289.0,171.0,171.0,170.84,170.88,20289.0
2017-03-29 15:50:00,170.88,170.96,170.74,170.76,30979.0,170.88,170.96,170.74,170.76,30979.0
2017-03-29 15:55:00,170.78,170.82,170.52,170.67,80711.0,170.78,170.82,170.52,170.67,80711.0
2017-03-30 09:30:00,171.71,171.99,171.24,171.62,84408.0,171.71,171.99,171.24,171.62,84408.0
2017-03-30 09:35:00,171.67,171.98,171.17,171.85,43030.0,171.67,171.98,171.17,171.85,43030.0
2017-03-30 09:40:00,171.74,171.95,171.54,171.88,53911.0,171.74,171.95,171.54,171.88,53911.0
2017-03-30 09:45:00,171.91,171.95,171.7,171.94,16066.0,171.91,171.95,171.7,171.94,16066.0
2017-03-30 09:50:00,171.9,171.98,171.85,171.95,35021.0,171.9,171.98,171.85,171.95,35021.0
2017-03-30 09:55:00,171.96,172.5,171.91,172.1,50285.0,171.96,172.5,171.91,172.1,50285.0
2017-03-30 10:00:00,172.2,172.27,172.01,172.17,22858.0,172.2,172.27,172.01,172.17,22858.0
2017-03-30 10:05:00,172.21,172.23,171.76,171.86,29930.0,172.21,172.23,171.76,171.86,29930.0
2017-03-30 10:10:00,171.89,171.97,171.75,171.89,40545.0,171.89,171.97,171.75,171.89,40545.0
2017-03-30 10:15:00,171.89,172.01,171.82,171.86,21103.0,171.89,172.01,171.82,171.86,21103.0
2017-03-30 10:20:00,171.86,171.93,171.78,171.78,24005.0,171.86,171.93,171.78,171.78,24005.0
2017-03-30 10:25:00,171.78,171.8,171.5,171.7,30535.0,171.78,171.8,171.5,171.7,30535.0
2017-03-30 10:30:00,171.7,171.98,171.7,171.87,28841.0,171.7,171.98,171.7,171.87,28841.0
2017-03-30 10:35:00,171.96,171.98,171.66,171.78,19693.0,171.96,171.98,171.66,171.78,19693.0
2017-03-30 10:40:00,171.78,171.82,171.58,171.63,23641.0,171.78,171.82,171.58,171.63,23641.0
2017-03-30 10:45:00,171.6,171.95,171.6,171.92,78296.0,171.6,171.95,171.6,171.92,78296.0
2017-03-30 10:50:00,171.92,172.02,171.85,172.01,37633.0,171.92,172.02,171.85,172.01,37633.0
2017-03-30 10:55:00,172.01,172.1,171.95,172.0,17244.0,172.01,172.1,171.95,172.0,17244.0
2017-03-30 11:00:00,172.04,172.09,171.87,171.9,22031.0,172.04,172.09,171.87,171.9,22031.0
2017-03-30 11:05:00,171.9,171.94,171.78,171.94,25036.0,171.9,171.94,171.78,171.94,25036.0
2017-03-30 11:10:00,171.94,171.98,171.89,171.91,48625.0,171.94,171.98,171.89,171.91,48625.0
2017-03-30 11:15:00,171.94,172.05,171.91,171.98,20532.0,171.94,172.05,171.91,171.98,20532.0
2017-03-30 11:20:00,171.99,172.04,171.84,172.04,19301.0,171.99,172.04,171.84,172.04,19301.0
2017-03-30 11:25:00,172.05,172.09,171.91,172.03,14018.0,172.05,172.09,171.91,172.03,14018.0
2017-03-30 11:30:00,172.04,172.07,171.93,171.94,24306.0,172.04,172.07,171.93,171.94,24306.0
2017-03-30 11:35:00,171.96,172.02,171.93,171.99,42963.0,171.96,172.02,171.93,171.99,42963.0
2017-03-30 11:40:00,171.99,172.04,171.84,171.86,42539.0,171.99,172.04,171.84,171.86,42539.0
2017-03-30 11:45:00,171.86,172.06,171.86,171.99,115362.0,171.86,172.06,171.86,171.99,115362.0
2017-03-30 11:50:00,171.97,172.13,171.92,172.04,143727.0,171.97,172.13,171.92,172.04,143727.0
2017-03-30 11:55:00,172.12,172.23,172.12,172.17,7866.0,172.12,172.23,172.12,172.17,7866.0
2017-03-30 12:00:00,172.2,172.23,172.14,172.14,9300.0,172.2,172.23,172.14,172.14,9300.0
2017-03-30 12:05:00,172.18,172.18,171.99,172.0,11168.0,172.18,172.18,171.99,172.0,11168.0
2017-03-30 12:10:00,172.01,172.04,171.93,171.98,28386.0,172.01,172.04,171.93,171.98,28386.0
2017-03-30 12:15:00,171.97,172.08,171.97,172.05,6897.0,171.97,172.08,171.97,172.05,6897.0
2017-03-30 12:20:00,172.03,172.06,171.97,171.99,10696.0,172.03,172.06,171.97,171.99,10696.0
2017-03-30 12:25:00,172.03,172.19,172.03,172.16,4028.0,172.03,172.19,172.03,172.16,4028.0
2017-03-30 12:30:00,172.14,172.15,172.07,172.07,3699.0,172.14,172.15,172.07,172.07,3699.0
2017-03-30 12:35:00,172.05,172.07,171.93,172.06,38756.0,172.05,172.07,171.93,172.06,38756.0
2017-03-30 12:40:00,172.06,172.2,172.02,172.17,8970.0,172.06,172.2,172.02,172.17,8970.0
2017-03-30 12:45:00,172.17,172.24,172.14,172.2,23539.0,172.17,172.24,172.14,172.2,23539.0
2017-03-30 12:50:00,172.24,172.25,172.16,172.25,18398.0,172.24,172.25,172.16,172.25,18398.0
2017-03-30 12:55:00,172.25,172.28,172.19,172.21,14782.0,172.25,172.28,172.19,172.21,14782.0
2017-03-30 13:00:00,172.23,172.32,172.2,172.23,15293.0,172.23,172.32,172.2,172.23,15293.0
2017-03-30 13:05:00,172.23,172.27,172.2,172.25,15184.0,172.23,172.27,172.2,172.25,15184.0
2017-03-30 13:10:00,172.26,172.34,172.24,172.32,13628.0,172.26,172.34,172.24,172.32,13628.0
2017-03-30 13:15:00,172.32,172.37,172.26,172.3,14640.0,172.32,172.37,172.26,172.3,14640.0
2017-03-30 13:20:00,172.3,172.32,172.18,172.28,12638.0,172.3,172.32,172.18,172.28,12638.0
2017-03-30 13:25:00,172.28,172.32,172.22,172.24,12250.0,172.28,172.32,172.22,172.24,12250.0
2017-03-30 13:30:00,172.24,172.24,172.09,172.15,9579.0,172.24,172.24,172.09,172.15,9579.0
2017-03-30 13:35:00,172.15,172.25,172.12,172.24,14825.0,172.15,172.25,172.12,172.24,14825.0
2017-03-30 13:40:00,172.24,172.29,172.18,172.23,14143.0,172.24,172.29,172.18,172.23,14143.0
2017-03-30 13:45:00,172.23,172.38,172.2,172.2,15356.0,172.23,172.38,172.2,172.2,15356.0
2017-03-30 13:50:00,172.19,172.19,171.96,171.98,20696.0,172.19,172.19,171.96,171.98,20696.0
2017-03-30 13:55:00,171.98,172.04,171.93,172.04,36986.0,171.98,172.04,171.93,172.04,36986.0
2017-03-30 14:00:00,172.06,172.12,171.96,172.08,19711.0,172.06,172.12,171.96,172.08,19711.0
2017-03-30 14:05:00,172.09,172.32,172.05,172.31,13764.0,172.09,172.32,172.05,172.31,13764.0
2017-03-30 14:10:00,172.34,172.52,172.3,172.52,24219.0,172.34,172.52,172.3,172.52,24219.0
2017-03-30 14:15:00,172.52,172.54,172.4,172.44,8921.0,172.52,172.54,172.4,172.44,8921.0
2017-03-30 14:20:00,172.4,172.48,172.23,172.23,21066.0,172.4,172.48,172.23,172.23,21066.0
2017-03-30 14:25:00,172.26,172.36,172.26,172.29,15600.0,172.26,172.36,172.26,172.29,15600.0
2017-03-30 14:30:00,172.3,172.51,172.27,172.51,14463.0,172.3,172.51,172.27,172.51,14463.0
2017-03-30 14:35:00,172.54,172.55,172.35,172.43,14048.0,172.54,172.55,172.35,172.43,14048.0
2017-03-30 14:40:00,172.43,172.48,172.41,172.45,11656.0,172.43,172.48,172.41,172.45,11656.0
2017-03-30 14:45:00,172.45,172.51,172.4,172.47,11305.0,172.45,172.51,172.4,172.47,11305.0
2017-03-30 14:50:00,172.48,172.51,172.36,172.36,15831.0,172.48,172.51,172.36,172.36,15831.0
2017-03-30 14:55:00,172.36,172.55,172.32,172.55,26264.0,172.36,172.55,172.32,172.55,26264.0
2017-03-30 15:00:00,172.53,172.6,172.5,172.55,10674.0,172.53,172.6,172.5,172.55,10674.0
2017-03-30 15:05:00,172.59,172.62,172.51,172.54,4732.0,172.59,172.62,172.51,172.54,4732.0
2017-03-30 15:10:00,172.52,172.57,172.49,172.56,8072.0,172.52,172.57,172.49,172.56,8072.0
2017-03-30 15:15:00,172.56,172.57,172.5,172.51,3864.0,172.56,172.57,172.5,172.51,3864.0
2017-03-30 15:20:00,172.51,172.58,172.48,172.55,32803.0,172.51,172.58,172.48,172.55,32803.0
2017-03-30 15:25:00,172.54,172.54,172.46,172.53,7509.0,172.54,172.54,172.46,172.53,7509.0
2017-03-30 15:30:00,172.55,172.56,172.49,172.53,14924.0,172.55,172.56,172.49,172.53,14924.0
2017-03-30 15:35:00,172.52,172.54,172.45,172.5,19052.0,172.52,172.54,172.45,172.5,19052.0
2017-03-30 15:40:00,172.52,172.54,172.49,172.51,24105.0,172.52,172.54,172.49,172.51,24105.0
2017-03-30 15:45:00,172.5,172.51,172.31,172.31,19601.0,172.5,172.51,172.31,172.31,19601.0
2017-03-30 15:50:00,172.33,172.37,172.26,172.37,43027.0,172.33,172.37,172.26,172.37,43027.0
2017-03-30 15:55:00,172.37,172.5,172.36,172.38,77150.0,172.37,172.5,172.36,172.38,77150.0
2017-03-31 09:30:00,171.46,172.53,171.46,172.33,84202.0,171.46,172.53,171.46,172.33,84202.0
2017-03-31 09:35:00,172.25,172.5,172.17,172.28,43482.0,172.25,172.5,172.17,172.28,43482.0
2017-03-31 09:40:00,172.26,172.37,172.12,172.22,18531.0,172.26,172.37,172.12,172.22,18531.0
2017-03-31 09:45:00,172.21,172.23,172.0,172.14,20716.0,172.21,172.23,172.0,172.14,20716.0
2017-03-31 09:50:00,172.08,172.2,171.99,172.04,17809.0,172.08,172.2,171.99,172.04,17809.0
2017-03-31 09:55:00,172.05,172.08,171.76,171.77,45215.0,172.05,172.08,171.76,171.77,45215.0
2017-03-31 10:00:00,171.83,172.05,171.81,171.99,19923.0,171.83,172.05,171.81,171.99,19923.0
2017-03-31 10:05:00,171.99,172.13,171.89,171.91,15923.0,171.99,172.13,171.89,171.91,15923.0
2017-03-31 10:10:00,171.93,171.94,171.53,171.77,21949.0,171.93,171.94,171.53,171.77,21949.0
2017-03-31 10:15:00,171.78,171.83,171.71,171.74,7350.0,171.78,171.83,171.71,171.74,7350.0
2017-03-31 10:20:00,171.73,171.73,171.64,171.67,10536.0,171.73,171.73,171.64,171.67,10536.0
2017-03-31 10:25:00,171.67,171.76,171.5,171.69,16016.0,171.67,171.76,171.5,171.69,16016.0
2017-03-31 10:30:00,171.72,171.83,171.6,171.69,14904.0,171.72,171.83,171.6,171.69,14904.0
2017-03-31 10:35:00,171.69,171.91,171.68,171.91,9314.0,171.69,171.91,171.68,171.91,9314.0
2017-03-31 10:40:00,171.86,172.0,171.8,171.94,16817.0,171.86,172.0,171.8,171.94,16817.0
2017-03-31 10:45:00,171.9,171.91,171.77,171.79,7398.0,171.9,171.91,171.77,171.79,7398.0
2017-03-31 10:50:00,171.82,171.95,171.75,171.9,12436.0,171.82,171.95,171.75,171.9,12436.0
2017-03-31 10:55:00,171.88,171.95,171.83,171.85,15641.0,171.88,171.95,171.83,171.85,15641.0
2017-03-31 11:00:00,171.85,171.95,171.8,171.91,18099.0,171.85,171.95,171.8,171.91,18099.0
2017-03-31 11:05:00,171.93,172.01,171.87,171.98,52139.0,171.93,172.01,171.87,171.98,52139.0
2017-03-31 11:10:00,171.98,172.2,171.94,172.15,21038.0,171.98,172.2,171.94,172.15,21038.0
2017-03-31 11:15:00,172.14,172.25,172.1,172.24,11716.0,172.14,172.25,172.1,172.24,11716.0
2017-03-31 11:20:00,172.23,172.26,172.12,172.13,9931.0,172.23,172.26,172.12,172.13,9931.0
2017-03-31 11:25:00,172.13,172.27,172.1,172.24,20452.0,172.13,172.27,172.1,172.24,20452.0
2017-03-31 11:30:00,172.24,172.25,172.03,172.03,17219.0,172.24,172.25,172.03,172.03,17219.0
2017-03-31 11:35:00,172.03,172.05,171.76,171.76,12311.0,172.03,172.05,171.76,171.76,12311.0
2017-03-31 11:40:00,171.76,171.9,171.75,171.87,13398.0,171.76,171.9,171.75,171.87,13398.0
2017-03-31 11:45:00,171.88,171.92,171.78,171.92,9050.0,171.88,171.92,171.78,171.92,9050.0
2017-03-31 11:50:00,171.93,171.98,171.9,171.94,7400.0,171.93,171.98,171.9,171.94,7400.0
2017-03-31 11:55:00,171.94,172.18,171.94,172.17,7622.0,171.94,172.18,171.94,172.17,7622.0
2017-03-31 12:00:00,172.17,172.25,172.14,172.14,12500.0,172.17,172.25,172.14,172.14,12500.0
2017-03-31 12:05:00,172.15,172.36,172.15,172.36,12407.0,172.15,172.36,172.15,172.36,12407.0
2017-03-31 12:10:00,172.36,172.45,172.32,172.43,14897.0,172.36,172.45,172.32,172.43,14897.0
2017-03-31 12:15:00,172.43,172.5,172.37,172.44,19108.0,172.43,172.5,172.37,172.44,19108.0
2017-03-31 12:20:00,172.43,172.55,172.37,172.39,17559.0,172.43,172.55,172.37,172.39,17559.0
2017-03-31 12:25:00,172.43,172.44,172.27,172.33,11040.0,172.43,172.44,172.27,172.33,11040.0
2017-03-31 12:30:00,172.36,172.47,172.36,172.46,8570.0,172.36,172.47,172.36,172.46,8570.0
2017-03-31 12:35:00,172.45,172.52,172.37,172.5,10770.0,172.45,172.52,172.37,172.5,10770.0
2017-03-31 12:40:00,172.54,172.56,172.46,172.49,13493.0,172.54,172.56,172.46,172.49,13493.0
2017-03-31 12:45:00,172.49,172.6,172.43,172.43,17504.0,172.49,172.6,172.43,172.43,17504.0
2017-03-31 12:50:00,172.5,172.66,172.4,172.63,13075.0,172.5,172.66,172.4,172.63,13075.0
2017-03-31 12:55:00,172.66,172.66,172.52,172.57,14509.0,172.66,172.66,172.52,172.57,14509.0
2017-03-31 13:00:00,172.57,172.87,172.52,172.87,19515.0,172.57,172.87,172.52,172.87,19515.0
2017-03-31 13:05:00,172.84,172.98,172.77,172.98,31198.0,172.84,172.98,172.77,172.98,31198.0
2017-03-31 13:10:00,172.95,172.96,172.86,172.9,14429.0,172.95,172.96,172.86,172.9,14429.0
2017-03-31 13:15:00,172.9,173.06,172.88,173.02,22844.0,172.9,173.06,172.88,173.02,22844.0
2017-03-31 13:20:00,173.0,173.08,172.89,172.94,22626.0,173.0,173.08,172.89,172.94,22626.0
2017-03-31 13:25:00,172.98,173.08,172.93,173.05,15490.0,172.98,173.08,172.93,173.05,15490.0
2017-03-31 13:30:00,173.05,173.07,172.85,172.93,28367.0,173.05,173.07,172.85,172.93,28367.0
2017-03-31 13:35:00,172.96,173.03,172.92,172.95,13113.0,172.96,173.03,172.92,172.95,13113.0
2017-03-31 13:40:00,172.99,173.02,172.9,172.95,15010.0,172.99,173.02,172.9,172.95,15010.0
2017-03-31 13:45:00,172.98,172.98,172.84,172.9,16633.0,172.98,172.98,172.84,172.9,16633.0
2017-03-31 13:50:00,172.9,172.99,172.86,172.99,11552.0,172.9,172.99,172.86,172.99,11552.0
2017-03-31 13:55:00,173.01,173.02,172.81,172.81,13652.0,173.01,173.02,172.81,172.81,13652.0
2017-03-31 14:00:00,172.81,172.89,172.67,172.69,14432.0,172.81,172.89,172.67,172.69,14432.0
2017-03-31 14:05:00,172.68,172.76,172.56,172.56,15826.0,172.68,172.76,172.56,172.56,15826.0
2017-03-31 14:10:00,172.58,172.82,172.51,172.77,24777.0,172.58,172.82,172.51,172.77,24777.0
2017-03-31 14:15:00,172.8,173.04,172.78,173.02,28852.0,172.8,173.04,172.78,173.02,28852.0
2017-03-31 14:20:00,173.02,173.13,172.97,173.0,23253.0,173.02,173.13,172.97,173.0,23253.0
2017-03-31 14:25:00,173.0,173.13,172.95,173.07,15872.0,173.0,173.13,172.95,173.07,15872.0
2017-03-31 14:30:00,173.1,173.1,172.99,173.06,13526.0,173.1,173.1,172.99,173.06,13526.0
2017-03-31 14:35:00,173.06,173.21,173.06,173.19,25219.0,173.06,173.21,173.06,173.19,25219.0
2017-03-31 14:40:00,173.2,173.36,173.2,173.36,20068.0,173.2,173.36,173.2,173.36,20068.0
2017-03-31 14:45:00,173.37,173.4,173.25,173.27,19114.0,173.37,173.4,173.25,173.27,19114.0
2017-03-31 14:50:00,173.25,173.32,173.21,173.21,15035.0,173.25,173.32,173.21,173.21,15035.0
2017-03-31 14:55:00,173.25,173.31,173.22,173.3,16658.0,173.25,173.31,173.22,173.3,16658.0
2017-03-31 15:00:00,173.29,173.32,173.22,173.25,9550.0,173.29,173.32,173.22,173.25,9550.0
2017-03-31 15:05:00,173.25,173.47,173.22,173.46,31683.0,173.25,173.47,173.22,173.46,31683.0
2017-03-31 15:10:00,173.46,173.6,173.44,173.48,37112.0,173.46,173.6,173.44,173.48,37112.0
2017-03-31 15:15:00,173.48,173.69,173.48,173.53,32409.0,173.48,173.69,173.48,173.53,32409.0
2017-03-31 15:20:00,173.53,173.58,173.48,173.56,23083.0,173.53,173.58,173.48,173.56,23083.0
2017-03-31 15:25:00,173.56,173.95,173.52,173.9,53849.0,173.56,173.95,173.52,173.9,53849.0
2017-03-31 15:30:00,173.9,173.92,173.74,173.75,44185.0,173.9,173.92,173.74,173.75,44185.0
2017-03-31 15:35:00,173.78,173.78,173.56,173.68,42181.0,173.78,173.78,173.56,173.68,42181.0
2017-03-31 15:40:00,173.69,173.7,173.57,173.63,35669.0,173.69,173.7,173.57,173.63,35669.0
2017-03-31 15:45:00,173.64,173.67,173.12,173.13,56831.0,173.64,173.67,173.12,173.13,56831.0
2017-03-31 15:50:00,173.12,173.17,172.74,172.89,101555.0,173.12,173.17,172.74,172.89,101555.0
2017-03-31 15:55:00,172.87,172.91,172.45,172.51,234740.0,172.87,172.91,172.45,172.51,234740.0
2017-04-03 09:30:00,173.0,174.98,173.0,174.86,96513.0,173.0,174.98,173.0,174.86,96513.0
2017-04-03 09:35:00,174.8,175.0,174.32,174.77,50106.0,174.8,175.0,174.32,174.77,50106.0
2017-04-03 09:40:00,174.67,174.9,174.5,174.6,27236.0,174.67,174.9,174.5,174.6,27236.0
2017-04-03 09:45:00,174.55,175.43,174.48,175.37,40295.0,174.55,175.43,174.48,175.37,40295.0
2017-04-03 09:50:00,175.31,175.69,174.98,174.99,36873.0,175.31,175.69,174.98,174.99,36873.0
2017-04-03 09:55:00,175.0,175.07,174.63,174.88,21828.0,175.0,175.07,174.63,174.88,21828.0
2017-04-03 10:00:00,174.91,175.4,174.85,175.12,24291.0,174.91,175.4,174.85,175.12,24291.0
2017-04-03 10:05:00,175.26,175.44,175.0,175.32,35849.0,175.26,175.44,175.0,175.32,35849.0
2017-04-03 10:10:00,175.34,175.4,174.92,175.05,30088.0,175.34,175.4,174.92,175.05,30088.0
2017-04-03 10:15:00,175.04,175.04,174.77,174.85,14160.0,175.04,175.04,174.77,174.85,14160.0
2017-04-03 10:20:00,174.85,175.34,174.84,175.15,29098.0,174.85,175.34,174.84,175.15,29098.0
2017-04-03 10:25:00,175.17,175.24,174.88,174.99,21816.0,175.17,175.24,174.88,174.99,21816.0
2017-04-03 10:30:00,175.0,175.29,174.84,174.9,23629.0,175.0,175.29,174.84,174.9,23629.0
2017-04-03 10:35:00,174.9,175.04,174.79,174.98,16119.0,174.9,175.04,174.79,174.98,16119.0
2017-04-03 10:40:00,174.94,175.11,174.81,175.1,30557.0,174.94,175.11,174.81,175.1,30557.0
2017-04-03 10:45:00,175.06,175.08,174.87,174.9,28783.0,175.06,175.08,174.87,174.9,28783.0
2017-04-03 10:50:00,174.89,175.06,174.8,175.03,43869.0,174.89,175.06,174.8,175.03,43869.0
2017-04-03 10:55:00,175.05,175.18,174.87,175.03,41659.0,175.05,175.18,174.87,175.03,41659.0
2017-04-03 11:00:00,175.05,175.18,174.97,175.0,14800.0,175.05,175.18,174.97,175.0,14800.0
2017-04-03 11:05:00,174.94,175.05,174.87,174.95,52765.0,174.94,175.05,174.87,174.95,52765.0
2017-04-03 11:10:00,175.0,175.32,174.91,175.18,26358.0,175.0,175.32,174.91,175.18,26358.0
2017-04-03 11:15:00,175.13,175.69,175.13,175.6,38161.0,175.13,175.69,175.13,175.6,38161.0
2017-04-03 11:20:00,175.63,175.78,175.43,175.73,39056.0,175.63,175.78,175.43,175.73,39056.0
2017-04-03 11:25:00,175.68,175.9,175.56,175.88,18883.0,175.68,175.9,175.56,175.88,18883.0
2017-04-03 11:30:00,175.85,175.9,175.63,175.72,19947.0,175.85,175.9,175.63,175.72,19947.0
2017-04-03 11:35:00,175.67,175.8,175.48,175.73,23350.0,175.67,175.8,175.48,175.73,23350.0
2017-04-03 11:40:00,175.69,175.69,175.12,175.12,28146.0,175.69,175.69,175.12,175.12,28146.0
2017-04-03 11:45:00,175.11,175.21,174.92,175.02,31032.0,175.11,175.21,174.92,175.02,31032.0
2017-04-03 11:50:00,175.05,175.2,175.03,175.09,19894.0,175.05,175.2,175.03,175.09,19894.0
2017-04-03 11:55:00,175.09,175.11,174.93,175.0,13476.0,175.09,175.11,174.93,175.0,13476.0
2017-04-03 12:00:00,175.0,175.05,174.84,175.02,27624.0,175.0,175.05,174.84,175.02,27624.0
2017-04-03 12:05:00,175.0,175.05,174.91,174.95,17157.0,175.0,175.05,174.91,174.95,17157.0
2017-04-03 12:10:00,174.92,175.1,174.92,174.98,16152.0,174.92,175.1,174.92,174.98,16152.0
2017-04-03 12:15:00,174.97,175.07,174.92,175.07,38392.0,174.97,175.07,174.92,175.07,38392.0
2017-04-03 12:20:00,175.08,175.22,174.96,175.07,9309.0,175.08,175.22,174.96,175.07,9309.0
2017-04-03 12:25:00,175.08,175.24,174.96,175.12,8830.0,175.08,175.24,174.96,175.12,8830.0
2017-04-03 12:30:00,175.07,175.1,174.99,175.04,8674.0,175.07,175.1,174.99,175.04,8674.0
2017-04-03 12:35:00,175.02,175.12,175.01,175.05,5572.0,175.02,175.12,175.01,175.05,5572.0
2017-04-03 12:40:00,175.01,175.17,174.99,175.05,5058.0,175.01,175.17,174.99,175.05,5058.0
2017-04-03 12:45:00,175.04,175.15,174.97,175.15,10475.0,175.04,175.15,174.97,175.15,10475.0
2017-04-03 12:50:00,175.18,175.21,174.96,175.03,12281.0,175.18,175.21,174.96,175.03,12281.0
2017-04-03 12:55:00,175.05,175.1,174.95,175.1,11039.0,175.05,175.1,174.95,175.1,11039.0
2017-04-03 13:00:00,175.06,175.19,175.04,175.14,7200.0,175.06,175.19,175.04,175.14,7200.0
2017-04-03 13:05:00,175.15,175.2,175.02,175.1,14386.0,175.15,175.2,175.02,175.1,14386.0
2017-04-03 13:10:00,175.12,175.29,175.05,175.21,13400.0,175.12,175.29,175.05,175.21,13400.0
2017-04-03 13:15:00,175.2,175.23,175.1,175.11,7394.0,175.2,175.23,175.1,175.11,7394.0
2017-04-03 13:20:00,175.11,175.14,174.93,175.1,16200.0,175.11,175.14,174.93,175.1,16200.0
2017-04-03 13:25:00,175.11,175.13,174.99,175.03,8500.0,175.11,175.13,174.99,175.03,8500.0
2017-04-03 13:30:00,175.02,175.27,175.02,175.27,13694.0,175.02,175.27,175.02,175.27,13694.0
2017-04-03 13:35:00,175.24,175.27,175.12,175.17,11633.0,175.24,175.27,175.12,175.17,11633.0
2017-04-03 13:40:00,175.12,175.12,174.83,174.95,42335.0,175.12,175.12,174.83,174.95,42335.0
2017-04-03 13:45:00,174.99,175.01,174.74,174.75,21165.0,174.99,175.01,174.74,174.75,21165.0
2017-04-03 13:50:00,174.82,174.87,174.65,174.71,9153.0,174.82,174.87,174.65,174.71,9153.0
2017-04-03 13:55:00,174.66,174.69,174.48,174.48,12700.0,174.66,174.69,174.48,174.48,12700.0
2017-04-03 14:00:00,174.49,174.61,174.37,174.51,11328.0,174.49,174.61,174.37,174.51,11328.0
2017-04-03 14:05:00,174.56,174.62,174.44,174.59,9975.0,174.56,174.62,174.44,174.59,9975.0
2017-04-03 14:10:00,174.64,174.65,174.5,174.51,10570.0,174.64,174.65,174.5,174.51,10570.0
2017-04-03 14:15:00,174.55,174.6,174.35,174.35,8950.0,174.55,174.6,174.35,174.35,8950.0
2017-04-03 14:20:00,174.38,174.43,174.29,174.43,7686.0,174.38,174.43,174.29,174.43,7686.0
2017-04-03 14:25:00,174.43,174.5,174.27,174.45,11413.0,174.43,174.5,174.27,174.45,11413.0
2017-04-03 14:30:00,174.38,174.52,174.37,174.42,6403.0,174.38,174.52,174.37,174.42,6403.0
2017-04-03 14:35:00,174.41,174.65,174.41,174.56,7959.0,174.41,174.65,174.41,174.56,7959.0
2017-04-03 14:40:00,174.61,174.82,174.61,174.76,10314.0,174.61,174.82,174.61,174.76,10314.0
2017-04-03 14:45:00,174.76,174.78,174.65,174.71,13078.0,174.76,174.78,174.65,174.71,13078.0
2017-04-03 14:50:00,174.71,174.8,174.7,174.78,10428.0,174.71,174.8,174.7,174.78,10428.0
2017-04-03 14:55:00,174.76,174.78,174.68,174.75,11914.0,174.76,174.78,174.68,174.75,11914.0
2017-04-03 15:00:00,174.78,175.0,174.78,174.97,15842.0,174.78,175.0,174.78,174.97,15842.0
2017-04-03 15:05:00,174.98,175.0,174.96,174.98,31293.0,174.98,175.0,174.96,174.98,31293.0
2017-04-03 15:10:00,175.0,175.5,174.99,175.45,33969.0,175.0,175.5,174.99,175.45,33969.0
2017-04-03 15:15:00,175.45,175.58,175.33,175.49,22071.0,175.45,175.58,175.33,175.49,22071.0
2017-04-03 15:20:00,175.49,175.59,175.37,175.59,20145.0,175.49,175.59,175.37,175.59,20145.0
2017-04-03 15:25:00,175.54,175.65,175.48,175.55,27530.0,175.54,175.65,175.48,175.55,27530.0
2017-04-03 15:30:00,175.51,175.6,175.41,175.51,27601.0,175.51,175.6,175.41,175.51,27601.0
2017-04-03 15:35:00,175.52,175.53,175.4,175.42,15027.0,175.52,175.53,175.4,175.42,15027.0
2017-04-03 15:40:00,175.42,175.51,175.36,175.45,30923.0,175.42,175.51,175.36,175.45,30923.0
2017-04-03 15:45:00,175.46,175.54,175.37,175.49,24760.0,175.46,175.54,175.37,175.49,24760.0
2017-04-03 15:50:00,175.47,175.48,175.02,175.11,55921.0,175.47,175.48,175.02,175.11,55921.0
2017-04-03 15:55:00,175.11,175.3,174.95,174.99,144648.0,175.11,175.3,174.95,174.99,144648.0
2017-04-04 09:30:00,174.76,175.69,174.68,175.38,48090.0,174.76,175.69,174.68,175.38,48090.0
2017-04-04 09:35:00,175.5,175.94,175.17,175.92,98549.0,175.5,175.94,175.17,175.92,98549.0
2017-04-04 09:40:00,175.86,176.39,175.79,176.05,64039.0,175.86,176.39,175.79,176.05,64039.0
2017-04-04 09:45:00,176.03,176.05,175.13,175.42,20891.0,176.03,176.05,175.13,175.42,20891.0
2017-04-04 09:50:00,175.42,175.42,174.65,174.81,15044.0,175.42,175.42,174.65,174.81,15044.0
2017-04-04 09:55:00,174.78,175.2,174.76,175.16,50080.0,174.78,175.2,174.76,175.16,50080.0
2017-04-04 10:00:00,175.14,175.33,174.88,174.98,24401.0,175.14,175.33,174.88,174.98,24401.0
2017-04-04 10:05:00,174.91,175.41,174.9,175.31,26774.0,174.91,175.41,174.9,175.31,26774.0
2017-04-04 10:10:00,175.31,175.31,174.93,175.16,35554.0,175.31,175.31,174.93,175.16,35554.0
2017-04-04 10:15:00,175.2,175.2,174.97,175.0,22289.0,175.2,175.2,174.97,175.0,22289.0
2017-04-04 10:20:00,175.01,175.2,175.0,175.2,23491.0,175.01,175.2,175.0,175.2,23491.0
2017-04-04 10:25:00,175.15,175.28,175.11,175.26,19515.0,175.15,175.28,175.11,175.26,19515.0
2017-04-04 10:30:00,175.3,175.54,175.3,175.53,15085.0,175.3,175.54,175.3,175.53,15085.0
2017-04-04 10:35:00,175.51,175.7,175.46,175.63,16776.0,175.51,175.7,175.46,175.63,16776.0
2017-04-04 10:40:00,175.64,175.67,175.47,175.6,9288.0,175.64,175.67,175.47,175.6,9288.0
2017-04-04 10:45:00,175.59,175.71,175.51,175.57,13510.0,175.59,175.71,175.51,175.57,13510.0
2017-04-04 10:50:00,175.59,175.78,175.58,175.69,16675.0,175.59,175.78,175.58,175.69,16675.0
2017-04-04 10:55:00,175.71,176.04,175.71,175.9,34812.0,175.71,176.04,175.71,175.9,34812.0
2017-04-04 11:00:00,175.92,176.4,175.9,176.26,65004.0,175.92,176.4,175.9,176.26,65004.0
2017-04-04 11:05:00,176.32,176.36,176.13,176.33,19695.0,176.32,176.36,176.13,176.33,19695.0
2017-04-04 11:10:00,176.27,176.37,176.19,176.34,12268.0,176.27,176.37,176.19,176.34,12268.0
2017-04-04 11:15:00,176.37,176.67,176.37,176.5,28780.0,176.37,176.67,176.37,176.5,28780.0
2017-04-04 11:20:00,176.53,176.63,176.5,176.6,39206.0,176.53,176.63,176.5,176.6,39206.0
2017-04-04 11:25:00,176.61,176.61,176.35,176.35,16335.0,176.61,176.61,176.35,176.35,16335.0
2017-04-04 11:30:00,176.34,176.41,176.08,176.1,14340.0,176.34,176.41,176.08,176.1,14340.0
2017-04-04 11:35:00,176.14,176.22,176.08,176.2,9508.0,176.14,176.22,176.08,176.2,9508.0
2017-04-04 11:40:00,176.23,176.29,176.11,176.16,10925.0,176.23,176.29,176.11,176.16,10925.0
2017-04-04 11:45:00,176.19,176.21,176.03,176.08,8489.0,176.19,176.21,176.03,176.08,8489.0
2017-04-04 11:50:00,176.08,176.13,176.04,176.05,16300.0,176.08,176.13,176.04,176.05,16300.0
2017-04-04 11:55:00,176.05,176.11,176.02,176.08,7377.0,176.05,176.11,176.02,176.08,7377.0
2017-04-04 12:00:00,176.05,176.05,175.13,175.23,27533.0,176.05,176.05,175.13,175.23,27533.0
2017-04-04 12:05:00,175.21,175.45,175.13,175.39,18138.0,175.21,175.45,175.13,175.39,18138.0
2017-04-04 12:10:00,175.42,175.62,175.4,175.53,8453.0,175.42,175.62,175.4,175.53,8453.0
2017-04-04 12:15:00,175.53,175.54,175.13,175.21,15231.0,175.53,175.54,175.13,175.21,15231.0
2017-04-04 12:20:00,175.25,175.25,174.71,174.91,32049.0,175.25,175.25,174.71,174.91,32049.0
2017-04-04 12:25:00,174.88,174.9,174.75,174.77,17090.0,174.88,174.9,174.75,174.77,17090.0
2017-04-04 12:30:00,174.79,174.85,174.67,174.68,13117.0,174.79,174.85,174.67,174.68,13117.0
2017-04-04 12:35:00,174.68,174.68,174.35,174.4,45107.0,174.68,174.68,174.35,174.4,45107.0
2017-04-04 12:40:00,174.43,174.51,174.39,174.4,12713.0,174.43,174.51,174.39,174.4,12713.0
2017-04-04 12:45:00,174.46,174.5,174.31,174.31,12551.0,174.46,174.5,174.31,174.31,12551.0
2017-04-04 12:50:00,174.33,174.46,174.13,174.29,26797.0,174.33,174.46,174.13,174.29,26797.0
2017-04-04 12:55:00,174.3,174.4,174.22,174.37,10387.0,174.3,174.4,174.22,174.37,10387.0
2017-04-04 13:00:00,174.34,174.72,174.3,174.72,19451.0,174.34,174.72,174.3,174.72,19451.0
2017-04-04 13:05:00,174.68,174.68,174.56,174.56,3700.0,174.68,174.68,174.56,174.56,3700.0
2017-04-04 13:10:00,174.53,175.07,174.48,174.98,34232.0,174.53,175.07,174.48,174.98,34232.0
2017-04-04 13:15:00,174.95,175.16,174.94,175.0,15171.0,174.95,175.16,174.94,175.0,15171.0
2017-04-04 13:20:00,175.01,175.03,174.74,174.74,5335.0,175.01,175.03,174.74,174.74,5335.0
2017-04-04 13:25:00,174.79,174.79,174.62,174.64,5575.0,174.79,174.79,174.62,174.64,5575.0
2017-04-04 13:30:00,174.64,174.72,174.59,174.61,8500.0,174.64,174.72,174.59,174.61,8500.0
2017-04-04 13:35:00,174.63,174.66,174.51,174.63,7362.0,174.63,174.66,174.51,174.63,7362.0
2017-04-04 13:40:00,174.71,174.71,174.5,174.5,7000.0,174.71,174.71,174.5,174.5,7000.0
2017-04-04 13:45:00,174.48,174.48,174.37,174.39,4542.0,174.48,174.48,174.37,174.39,4542.0
2017-04-04 13:50:00,174.4,174.44,174.31,174.41,8253.0,174.4,174.44,174.31,174.41,8253.0
2017-04-04 13:55:00,174.45,174.46,174.36,174.4,4100.0,174.45,174.46,174.36,174.4,4100.0
2017-04-04 14:00:00,174.45,174.45,174.28,174.29,6800.0,174.45,174.45,174.28,174.29,6800.0
2017-04-04 14:05:00,174.29,174.38,174.29,174.34,6518.0,174.29,174.38,174.29,174.34,6518.0
2017-04-04 14:10:00,174.34,174.38,174.29,174.36,8464.0,174.34,174.38,174.29,174.36,8464.0
2017-04-04 14:15:00,174.36,174.49,174.36,174.47,7700.0,174.36,174.49,174.36,174.47,7700.0
2017-04-04 14:20:00,174.46,174.66,174.42,174.64,5546.0,174.46,174.66,174.42,174.64,5546.0
2017-04-04 14:25:00,174.62,174.62,174.45,174.45,6634.0,174.62,174.62,174.45,174.45,6634.0
2017-04-04 14:30:00,174.44,174.53,174.44,174.53,6022.0,174.44,174.53,174.44,174.53,6022.0
2017-04-04 14:35:00,174.54,174.54,174.49,174.54,5787.0,174.54,174.54,174.49,174.54,5787.0
2017-04-04 14:40:00,174.55,174.65,174.55,174.62,14581.0,174.55,174.65,174.55,174.62,14581.0
2017-04-04 14:45:00,174.6,174.62,174.53,174.6,3800.0,174.6,174.62,174.53,174.6,3800.0
2017-04-04 14:50:00,174.59,174.67,174.56,174.56,6400.0,174.59,174.67,174.56,174.56,6400.0
2017-04-04 14:55:00,174.57,174.57,174.49,174.49,4030.0,174.57,174.57,174.49,174.49,4030.0
2017-04-04 15:00:00,174.5,174.6,174.47,174.58,11079.0,174.5,174.6,174.47,174.58,11079.0
2017-04-04 15:05:00,174.55,174.65,174.51,174.63,19571.0,174.55,174.65,174.51,174.63,19571.0
2017-04-04 15:10:00,174.63,174.75,174.6,174.75,10437.0,174.63,174.75,174.6,174.75,10437.0
2017-04-04 15:15:00,174.76,174.94,174.69,174.9,13227.0,174.76,174.94,174.69,174.9,13227.0
2017-04-04 15:20:00,174.9,175.0,174.83,174.97,14793.0,174.9,175.0,174.83,174.97,14793.0
2017-04-04 15:25:00,174.97,174.97,174.84,174.88,10974.0,174.97,174.97,174.84,174.88,10974.0
2017-04-04 15:30:00,174.91,174.98,174.89,174.89,13260.0,174.91,174.98,174.89,174.89,13260.0
2017-04-04 15:35:00,174.9,174.95,174.69,174.72,13913.0,174.9,174.95,174.69,174.72,13913.0
2017-04-04 15:40:00,174.7,174.75,174.65,174.69,12818.0,174.7,174.75,174.65,174.69,12818.0
2017-04-04 15:45:00,174.69,174.99,174.68,174.97,40952.0,174.69,174.99,174.68,174.97,40952.0
2017-04-04 15:50:00,174.97,175.16,174.95,175.15,38274.0,174.97,175.16,174.95,175.15,38274.0
2017-04-04 15:55:00,175.14,175.31,175.09,175.2,65834.0,175.14,175.31,175.09,175.2,65834.0
2017-04-05 09:30:00,175.35,176.25,175.25,176.07,53507.0,175.35,176.25,175.25,176.07,53507.0
2017-04-05 09:35:00,176.0,176.31,175.41,175.42,36540.0,176.0,176.31,175.41,175.42,36540.0
2017-04-05 09:40:00,175.51,175.65,175.14,175.24,23049.0,175.51,175.65,175.14,175.24,23049.0
2017-04-05 09:45:00,175.16,175.26,174.85,174.94,28017.0,175.16,175.26,174.85,174.94,28017.0
2017-04-05 09:50:00,174.95,174.96,174.53,174.77,26272.0,174.95,174.96,174.53,174.77,26272.0
2017-04-05 09:55:00,174.78,174.98,174.53,174.82,21929.0,174.78,174.98,174.53,174.82,21929.0
2017-04-05 10:00:00,174.81,174.94,174.43,174.55,20205.0,174.81,174.94,174.43,174.55,20205.0
2017-04-05 10:05:00,174.64,174.66,174.46,174.52,19018.0,174.64,174.66,174.46,174.52,19018.0
2017-04-05 10:10:00,174.51,174.78,174.4,174.46,44296.0,174.51,174.78,174.4,174.46,44296.0
2017-04-05 10:15:00,174.41,174.54,174.18,174.35,20105.0,174.41,174.54,174.18,174.35,20105.0
2017-04-05 10:20:00,174.39,174.47,174.26,174.46,13563.0,174.39,174.47,174.26,174.46,13563.0
2017-04-05 10:25:00,174.43,174.97,174.4,174.96,28118.0,174.43,174.97,174.4,174.96,28118.0
2017-04-05 10:30:00,174.93,174.97,174.61,174.79,28593.0,174.93,174.97,174.61,174.79,28593.0
2017-04-05 10:35:00,174.71,174.96,174.68,174.95,13966.0,174.71,174.96,174.68,174.95,13966.0
2017-04-05 10:40:00,174.95,175.16,174.94,175.03,16352.0,174.95,175.16,174.94,175.03,16352.0
2017-04-05 10:45:00,175.04,175.2,174.9,175.06,19498.0,175.04,175.2,174.9,175.06,19498.0
2017-04-05 10:50:00,175.03,175.4,175.03,175.33,18224.0,175.03,175.4,175.03,175.33,18224.0
2017-04-05 10:55:00,175.39,175.66,175.29,175.43,13328.0,175.39,175.66,175.29,175.43,13328.0
2017-04-05 11:00:00,175.43,175.54,175.28,175.4,10658.0,175.43,175.54,175.28,175.4,10658.0
2017-04-05 11:05:00,175.33,175.34,175.06,175.06,11482.0,175.33,175.34,175.06,175.06,11482.0
2017-04-05 11:10:00,175.08,175.14,174.87,174.94,18148.0,175.08,175.14,174.87,174.94,18148.0
2017-04-05 11:15:00,174.98,175.14,174.91,174.99,14500.0,174.98,175.14,174.91,174.99,14500.0
2017-04-05 11:20:00,175.0,175.04,174.39,174.39,29753.0,175.0,175.04,174.39,174.39,29753.0
2017-04-05 11:25:00,174.41,174.47,174.05,174.05,35420.0,174.41,174.47,174.05,174.05,35420.0
2017-04-05 11:30:00,174.03,174.31,174.02,174.23,29358.0,174.03,174.31,174.02,174.23,29358.0
2017-04-05 11:35:00,174.26,174.31,174.21,174.25,12784.0,174.26,174.31,174.21,174.25,12784.0
2017-04-05 11:40:00,174.28,174.34,174.22,174.25,9201.0,174.28,174.34,174.22,174.25,9201.0
2017-04-05 11:45:00,174.25,174.3,174.11,174.2,16414.0,174.25,174.3,174.11,174.2,16414.0
2017-04-05 11:50:00,174.15,174.29,174.13,174.29,14462.0,174.15,174.29,174.13,174.29,14462.0
2017-04-05 11:55:00,174.29,174.49,174.29,174.44,16358.0,174.29,174.49,174.29,174.44,16358.0
2017-04-05 12:00:00,174.43,174.46,174.26,174.27,11026.0,174.43,174.46,174.26,174.27,11026.0
2017-04-05 12:05:00,174.26,174.26,174.12,174.22,16335.0,174.26,174.26,174.12,174.22,16335.0
2017-04-05 12:10:00,174.22,174.4,174.19,174.38,11299.0,174.22,174.4,174.19,174.38,11299.0
2017-04-05 12:15:00,174.4,174.4,174.25,174.39,13668.0,174.4,174.4,174.25,174.39,13668.0
2017-04-05 12:20:00,174.41,174.49,174.37,174.37,4700.0,174.41,174.49,174.37,174.37,4700.0
2017-04-05 12:25:00,174.42,174.42,174.27,174.3,7152.0,174.42,174.42,174.27,174.3,7152.0
2017-04-05 12:30:00,174.27,174.3,174.21,174.21,7803.0,174.27,174.3,174.21,174.21,7803.0
2017-04-05 12:35:00,174.2,174.27,174.19,174.25,7841.0,174.2,174.27,174.19,174.25,7841.0
2017-04-05 12:40:00,174.23,174.32,174.23,174.32,3550.0,174.23,174.32,174.23,174.32,3550.0
2017-04-05 12:45:00,174.3,174.55,174.29,174.53,13194.0,174.3,174.55,174.29,174.53,13194.0
2017-04-05 12:50:00,174.57,174.65,174.53,174.55,6457.0,174.57,174.65,174.53,174.55,6457.0
2017-04-05 12:55:00,174.55,174.55,174.3,174.31,6100.0,174.55,174.55,174.3,174.31,6100.0
2017-04-05 13:00:00,174.32,174.37,174.24,174.28,9835.0,174.32,174.37,174.24,174.28,9835.0
2017-04-05 13:05:00,174.32,174.4,174.29,174.32,3838.0,174.32,174.4,174.29,174.32,3838.0
2017-04-05 13:10:00,174.32,174.33,174.26,174.27,3502.0,174.32,174.33,174.26,174.27,3502.0
2017-04-05 13:15:00,174.27,174.3,174.2,174.2,9686.0,174.27,174.3,174.2,174.2,9686.0
2017-04-05 13:20:00,174.19,174.21,174.11,174.18,4700.0,174.19,174.21,174.11,174.18,4700.0
2017-04-05 13:25:00,174.17,174.2,174.14,174.16,4800.0,174.17,174.2,174.14,174.16,4800.0
2017-04-05 13:30:00,174.16,174.27,174.14,174.27,13586.0,174.16,174.27,174.14,174.27,13586.0
2017-04-05 13:35:00,174.27,174.49,174.26,174.48,9458.0,174.27,174.49,174.26,174.48,9458.0
2017-04-05 13:40:00,174.47,174.53,174.42,174.49,8106.0,174.47,174.53,174.42,174.49,8106.0
2017-04-05 13:45:00,174.5,174.52,174.45,174.49,5152.0,174.5,174.52,174.45,174.49,5152.0
2017-04-05 13:50:00,174.5,174.5,174.43,174.43,3923.0,174.5,174.5,174.43,174.43,3923.0
2017-04-05 13:55:00,174.4,174.44,174.38,174.38,4141.0,174.4,174.44,174.38,174.38,4141.0
2017-04-05 14:00:00,174.36,174.36,174.06,174.1,18503.0,174.36,174.36,174.06,174.1,18503.0
2017-04-05 14:05:00,174.15,174.18,174.05,174.13,8757.0,174.15,174.18,174.05,174.13,8757.0
2017-04-05 14:10:00,174.09,174.14,174.03,174.07,20980.0,174.09,174.14,174.03,174.07,20980.0
2017-04-05 14:15:00,174.05,174.08,173.59,173.68,136685.0,174.05,174.08,173.59,173.68,136685.0
2017-04-05 14:20:00,173.7,173.86,173.68,173.86,20838.0,173.7,173.86,173.68,173.86,20838.0
2017-04-05 14:25:00,173.85,174.08,173.85,173.96,12160.0,173.85,174.08,173.85,173.96,12160.0
2017-04-05 14:30:00,173.97,174.02,173.82,173.86,11211.0,173.97,174.02,173.82,173.86,11211.0
2017-04-05 14:35:00,173.85,173.92,173.64,173.64,28504.0,173.85,173.92,173.64,173.64,28504.0
2017-04-05 14:40:00,173.65,173.73,173.63,173.72,16965.0,173.65,173.73,173.63,173.72,16965.0
2017-04-05 14:45:00,173.7,173.74,173.56,173.62,18136.0,173.7,173.74,173.56,173.62,18136.0
2017-04-05 14:50:00,173.64,173.64,173.22,173.28,47491.0,173.64,173.64,173.22,173.28,47491.0
2017-04-05 14:55:00,173.26,173.44,173.25,173.44,13834.0,173.26,173.44,173.25,173.44,13834.0
2017-04-05 15:00:00,173.43,173.63,173.42,173.62,15592.0,173.43,173.63,173.42,173.62,15592.0
2017-04-05 15:05:00,173.62,173.7,173.57,173.67,10880.0,173.62,173.7,173.57,173.67,10880.0
2017-04-05 15:10:00,173.66,173.77,173.52,173.54,27071.0,173.66,173.77,173.52,173.54,27071.0
2017-04-05 15:15:00,173.53,173.54,173.4,173.41,19007.0,173.53,173.54,173.4,173.41,19007.0
2017-04-05 15:20:00,173.43,173.44,172.92,173.0,27935.0,173.43,173.44,172.92,173.0,27935.0
2017-04-05 15:25:00,172.96,173.05,172.75,172.96,32293.0,172.96,173.05,172.75,172.96,32293.0
2017-04-05 15:30:00,173.0,173.0,172.46,172.64,51580.0,173.0,173.0,172.46,172.64,51580.0
2017-04-05 15:35:00,172.65,172.82,172.6,172.68,33432.0,172.65,172.82,172.6,172.68,33432.0
2017-04-05 15:40:00,172.68,172.86,172.63,172.82,28119.0,172.68,172.86,172.63,172.82,28119.0
2017-04-05 15:45:00,172.8,172.84,172.55,172.66,48229.0,172.8,172.84,172.55,172.66,48229.0
2017-04-05 15:50:00,172.66,173.14,172.63,173.11,87923.0,172.66,173.14,172.63,173.11,87923.0
2017-04-05 15:55:00,173.09,173.13,172.73,172.92,168384.0,173.09,173.13,172.73,172.92,168384.0
2017-04-06 09:30:00,173.8,174.5,173.1,174.05,76637.0,173.8,174.5,173.1,174.05,76637.0
2017-04-06 09:35:00,174.22,174.38,174.06,174.23,22162.0,174.22,174.38,174.06,174.23,22162.0
2017-04-06 09:40:00,174.21,174.28,174.01,174.04,23396.0,174.21,174.28,174.01,174.04,23396.0
2017-04-06 09:45:00,174.04,174.27,173.52,173.66,18736.0,174.04,174.27,173.52,173.66,18736.0
2017-04-06 09:50:00,173.58,174.09,173.55,174.04,16898.0,173.58,174.09,173.55,174.04,16898.0
2017-04-06 09:55:00,174.04,174.43,174.04,174.43,20986.0,174.04,174.43,174.04,174.43,20986.0
2017-04-06 10:00:00,174.4,174.7,174.35,174.52,45072.0,174.4,174.7,174.35,174.52,45072.0
2017-04-06 10:05:00,174.57,174.57,174.22,174.22,21674.0,174.57,174.57,174.22,174.22,21674.0
2017-04-06 10:10:00,174.21,174.44,173.98,174.05,16237.0,174.21,174.44,173.98,174.05,16237.0
2017-04-06 10:15:00,174.05,174.33,173.98,174.23,21335.0,174.05,174.33,173.98,174.23,21335.0
2017-04-06 10:20:00,174.32,174.35,173.8,173.81,17268.0,174.32,174.35,173.8,173.81,17268.0
2017-04-06 10:25:00,173.83,174.47,173.82,174.47,14704.0,173.83,174.47,173.82,174.47,14704.0
2017-04-06 10:30:00,174.46,174.5,174.18,174.28,16796.0,174.46,174.5,174.18,174.28,16796.0
2017-04-06 10:35:00,174.21,174.43,174.18,174.27,9500.0,174.21,174.43,174.18,174.27,9500.0
2017-04-06 10:40:00,174.26,174.26,173.87,174.09,15247.0,174.26,174.26,173.87,174.09,15247.0
2017-04-06 10:45:00,174.13,174.19,173.92,174.19,22592.0,174.13,174.19,173.92,174.19,22592.0
2017-04-06 10:50:00,174.21,174.5,174.21,174.24,11637.0,174.21,174.5,174.21,174.24,11637.0
2017-04-06 10:55:00,174.31,174.45,174.29,174.39,19423.0,174.31,174.45,174.29,174.39,19423.0
2017-04-06 11:00:00,174.41,174.61,174.39,174.48,11215.0,174.41,174.61,174.39,174.48,11215.0
2017-04-06 11:05:00,174.47,174.66,174.47,174.62,12480.0,174.47,174.66,174.47,174.62,12480.0
2017-04-06 11:10:00,174.62,174.62,174.43,174.43,9014.0,174.62,174.62,174.43,174.43,9014.0
2017-04-06 11:15:00,174.47,174.55,174.39,174.55,6498.0,174.47,174.55,174.39,174.55,6498.0
2017-04-06 11:20:00,174.52,174.56,174.3,174.32,22782.0,174.52,174.56,174.3,174.32,22782.0
2017-04-06 11:25:00,174.31,174.42,174.21,174.27,17550.0,174.31,174.42,174.21,174.27,17550.0
2017-04-06 11:30:00,174.27,174.39,174.26,174.35,8479.0,174.27,174.39,174.26,174.35,8479.0
2017-04-06 11:35:00,174.41,174.55,174.33,174.34,10306.0,174.41,174.55,174.33,174.34,10306.0
2017-04-06 11:40:00,174.37,174.43,174.29,174.3,7620.0,174.37,174.43,174.29,174.3,7620.0
2017-04-06 11:45:00,174.29,174.29,174.17,174.27,7379.0,174.29,174.29,174.17,174.27,7379.0
2017-04-06 11:50:00,174.27,174.31,174.16,174.31,5374.0,174.27,174.31,174.16,174.31,5374.0
2017-04-06 11:55:00,174.35,174.5,174.24,174.24,17375.0,174.35,174.5,174.24,174.24,17375.0
2017-04-06 12:00:00,174.36,174.49,174.25,174.38,4405.0,174.36,174.49,174.25,174.38,4405.0
2017-04-06 12:05:00,174.43,174.53,174.3,174.37,7721.0,174.43,174.53,174.3,174.37,7721.0
2017-04-06 12:10:00,174.38,174.41,174.32,174.41,2903.0,174.38,174.41,174.32,174.41,2903.0
2017-04-06 12:15:00,174.4,174.42,174.22,174.41,10400.0,174.4,174.42,174.22,174.41,10400.0
2017-04-06 12:20:00,174.45,174.5,174.39,174.45,4347.0,174.45,174.5,174.39,174.45,4347.0
2017-04-06 12:25:00,174.43,174.68,174.43,174.67,4759.0,174.43,174.68,174.43,174.67,4759.0
2017-04-06 12:30:00,174.67,174.73,174.56,174.64,7280.0,174.67,174.73,174.56,174.64,7280.0
2017-04-06 12:35:00,174.58,174.6,174.23,174.26,9205.0,174.58,174.6,174.23,174.26,9205.0
2017-04-06 12:40:00,174.26,174.41,174.16,174.3,13230.0,174.26,174.41,174.16,174.3,13230.0
2017-04-06 12:45:00,174.29,174.47,174.24,174.33,7277.0,174.29,174.47,174.24,174.33,7277.0
2017-04-06 12:50:00,174.32,174.53,174.27,174.47,11770.0,174.32,174.53,174.27,174.47,11770.0
2017-04-06 12:55:00,174.46,174.47,174.32,174.39,7750.0,174.46,174.47,174.32,174.39,7750.0
2017-04-06 13:00:00,174.41,174.41,174.28,174.3,8805.0,174.41,174.41,174.28,174.3,8805.0
2017-04-06 13:05:00,174.32,174.48,174.29,174.44,4800.0,174.32,174.48,174.29,174.44,4800.0
2017-04-06 13:10:00,174.44,174.48,174.32,174.42,6318.0,174.44,174.48,174.32,174.42,6318.0
2017-04-06 13:15:00,174.41,174.51,174.34,174.35,9948.0,174.41,174.51,174.34,174.35,9948.0
2017-04-06 13:20:00,174.39,174.52,174.39,174.5,2134.0,174.39,174.52,174.39,174.5,2134.0
2017-04-06 13:25:00,174.51,174.52,174.28,174.28,10207.0,174.51,174.52,174.28,174.28,10207.0
2017-04-06 13:30:00,174.35,174.5,174.35,174.46,5170.0,174.35,174.5,174.35,174.46,5170.0
2017-04-06 13:35:00,174.52,174.53,174.4,174.42,5923.0,174.52,174.53,174.4,174.42,5923.0
2017-04-06 13:40:00,174.41,174.46,174.35,174.43,8773.0,174.41,174.46,174.35,174.43,8773.0
2017-04-06 13:45:00,174.41,174.43,174.27,174.31,5519.0,174.41,174.43,174.27,174.31,5519.0
2017-04-06 13:50:00,174.33,174.41,174.22,174.22,6293.0,174.33,174.41,174.22,174.22,6293.0
2017-04-06 13:55:00,174.19,174.23,174.06,174.22,7176.0,174.19,174.23,174.06,174.22,7176.0
2017-04-06 14:00:00,174.23,174.35,174.23,174.23,7167.0,174.23,174.35,174.23,174.23,7167.0
2017-04-06 14:05:00,174.26,174.29,174.15,174.17,6340.0,174.26,174.29,174.15,174.17,6340.0
2017-04-06 14:10:00,174.17,174.17,174.01,174.12,6750.0,174.17,174.17,174.01,174.12,6750.0
2017-04-06 14:15:00,174.09,174.11,174.0,174.04,11400.0,174.09,174.11,174.0,174.04,11400.0
2017-04-06 14:20:00,174.03,174.11,173.97,173.97,13047.0,174.03,174.11,173.97,173.97,13047.0
2017-04-06 14:25:00,173.97,174.0,173.65,173.75,19849.0,173.97,174.0,173.65,173.75,19849.0
2017-04-06 14:30:00,173.79,173.89,173.72,173.72,7072.0,173.79,173.89,173.72,173.72,7072.0
2017-04-06 14:35:00,173.72,173.95,173.68,173.76,11801.0,173.72,173.95,173.68,173.76,11801.0
2017-04-06 14:40:00,173.78,173.83,173.66,173.78,6588.0,173.78,173.83,173.66,173.78,6588.0
2017-04-06 14:45:00,173.75,173.77,173.37,173.44,10181.0,173.75,173.77,173.37,173.44,10181.0
2017-04-06 14:50:00,173.39,173.52,173.32,173.38,10217.0,173.39,173.52,173.32,173.38,10217.0
2017-04-06 14:55:00,173.42,173.53,173.26,173.38,18852.0,173.42,173.53,173.26,173.38,18852.0
2017-04-06 15:00:00,173.39,173.49,173.32,173.32,9965.0,173.39,173.49,173.32,173.32,9965.0
2017-04-06 15:05:00,173.35,173.53,173.27,173.3,17771.0,173.35,173.53,173.27,173.3,17771.0
2017-04-06 15:10:00,173.33,173.47,173.15,173.44,37974.0,173.33,173.47,173.15,173.44,37974.0
2017-04-06 15:15:00,173.39,173.44,173.28,173.31,17063.0,173.39,173.44,173.28,173.31,17063.0
2017-04-06 15:20:00,173.3,173.33,173.14,173.19,14313.0,173.3,173.33,173.14,173.19,14313.0
2017-04-06 15:25:00,173.24,173.3,173.08,173.09,25794.0,173.24,173.3,173.08,173.09,25794.0
2017-04-06 15:30:00,173.13,173.3,173.04,173.27,15003.0,173.13,173.3,173.04,173.27,15003.0
2017-04-06 15:35:00,173.28,173.34,173.16,173.27,25262.0,173.28,173.34,173.16,173.27,25262.0
2017-04-06 15:40:00,173.26,173.29,173.11,173.14,29225.0,173.26,173.29,173.11,173.14,29225.0
2017-04-06 15:45:00,173.13,173.26,173.07,173.21,38643.0,173.13,173.26,173.07,173.21,38643.0
2017-04-06 15:50:00,173.21,173.27,173.12,173.16,45423.0,173.21,173.27,173.12,173.16,45423.0
2017-04-06 15:55:00,173.16,173.43,173.16,173.39,87497.0,173.16,173.43,173.16,173.39,87497.0
2017-04-07 09:30:00,173.68,173.94,173.21,173.71,50813.0,173.68,173.94,173.21,173.71,50813.0
2017-04-07 09:35:00,173.59,173.64,173.07,173.14,19635.0,173.59,173.64,173.07,173.14,19635.0
2017-04-07 09:40:00,173.09,173.24,172.58,173.06,20326.0,173.09,173.24,172.58,173.06,20326.0
2017-04-07 09:45:00,172.9,172.9,172.45,172.48,15746.0,172.9,172.9,172.45,172.48,15746.0
2017-04-07 09:50:00,172.41,172.54,172.3,172.31,13261.0,172.41,172.54,172.3,172.31,13261.0
2017-04-07 09:55:00,172.35,172.44,172.13,172.3,21431.0,172.35,172.44,172.13,172.3,21431.0
2017-04-07 10:00:00,172.23,172.33,172.1,172.16,24164.0,172.23,172.33,172.1,172.16,24164.0
2017-04-07 10:05:00,172.16,172.22,172.0,172.0,19334.0,172.16,172.22,172.0,172.0,19334.0
2017-04-07 10:10:00,171.99,172.05,171.85,171.89,17198.0,171.99,172.05,171.85,171.89,17198.0
2017-04-07 10:15:00,171.9,172.18,171.9,172.14,24753.0,171.9,172.18,171.9,172.14,24753.0
2017-04-07 10:20:00,172.15,172.25,171.89,171.94,25135.0,172.15,172.25,171.89,171.94,25135.0
2017-04-07 10:25:00,171.92,172.1,171.91,172.1,15811.0,171.92,172.1,171.91,172.1,15811.0
2017-04-07 10:30:00,172.07,172.39,172.07,172.3,7729.0,172.07,172.39,172.07,172.3,7729.0
2017-04-07 10:35:00,172.34,172.46,172.2,172.41,14035.0,172.34,172.46,172.2,172.41,14035.0
2017-04-07 10:40:00,172.41,172.54,172.33,172.51,13015.0,172.41,172.54,172.33,172.51,13015.0
2017-04-07 10:45:00,172.53,172.78,172.52,172.62,17277.0,172.53,172.78,172.52,172.62,17277.0
2017-04-07 10:50:00,172.61,172.66,172.39,172.39,9047.0,172.61,172.66,172.39,172.39,9047.0
2017-04-07 10:55:00,172.41,172.48,172.19,172.21,8682.0,172.41,172.48,172.19,172.21,8682.0
2017-04-07 11:00:00,172.21,172.29,172.02,172.03,24818.0,172.21,172.29,172.02,172.03,24818.0
2017-04-07 11:05:00,172.01,172.08,171.95,172.06,15200.0,172.01,172.08,171.95,172.06,15200.0
2017-04-07 11:10:00,172.02,172.13,171.98,172.06,10943.0,172.02,172.13,171.98,172.06,10943.0
2017-04-07 11:15:00,172.07,172.1,171.94,171.94,13554.0,172.07,172.1,171.94,171.94,13554.0
2017-04-07 11:20:00,171.93,172.02,171.86,171.86,14831.0,171.93,172.02,171.86,171.86,14831.0
2017-04-07 11:25:00,171.9,171.9,171.41,171.47,51968.0,171.9,171.9,171.41,171.47,51968.0
2017-04-07 11:30:00,171.48,171.9,171.17,171.8,136159.0,171.48,171.9,171.17,171.8,136159.0
2017-04-07 11:35:00,171.76,172.06,171.76,171.85,29237.0,171.76,172.06,171.76,171.85,29237.0
2017-04-07 11:40:00,171.83,172.01,171.81,171.96,16866.0,171.83,172.01,171.81,171.96,16866.0
2017-04-07 11:45:00,171.97,172.35,171.92,172.17,36884.0,171.97,172.35,171.92,172.17,36884.0
2017-04-07 11:50:00,172.24,172.24,171.95,171.95,25446.0,172.24,172.24,171.95,171.95,25446.0
2017-04-07 11:55:00,172.01,172.02,171.93,172.0,9115.0,172.01,172.02,171.93,172.0,9115.0
2017-04-07 12:00:00,171.99,172.09,171.94,172.09,11733.0,171.99,172.09,171.94,172.09,11733.0
2017-04-07 12:05:00,172.12,172.19,172.06,172.17,9500.0,172.12,172.19,172.06,172.17,9500.0
2017-04-07 12:10:00,172.17,172.23,172.1,172.23,7153.0,172.17,172.23,172.1,172.23,7153.0
2017-04-07 12:15:00,172.28,172.28,172.17,172.18,4420.0,172.28,172.28,172.17,172.18,4420.0
2017-04-07 12:20:00,172.26,172.45,172.22,172.45,9052.0,172.26,172.45,172.22,172.45,9052.0
2017-04-07 12:25:00,172.47,172.58,172.44,172.5,20151.0,172.47,172.58,172.44,172.5,20151.0
2017-04-07 12:30:00,172.49,172.56,172.46,172.56,7000.0,172.49,172.56,172.46,172.56,7000.0
2017-04-07 12:35:00,172.52,172.56,172.5,172.53,6446.0,172.52,172.56,172.5,172.53,6446.0
2017-04-07 12:40:00,172.5,172.55,172.49,172.54,8616.0,172.5,172.55,172.49,172.54,8616.0
2017-04-07 12:45:00,172.58,172.59,172.5,172.53,7521.0,172.58,172.59,172.5,172.53,7521.0
2017-04-07 12:50:00,172.52,172.58,172.5,172.54,6545.0,172.52,172.58,172.5,172.54,6545.0
2017-04-07 12:55:00,172.53,172.57,172.47,172.5,14500.0,172.53,172.57,172.47,172.5,14500.0
2017-04-07 13:00:00,172.43,172.45,172.22,172.4,11836.0,172.43,172.45,172.22,172.4,11836.0
2017-04-07 13:05:00,172.41,172.62,172.4,172.61,14300.0,172.41,172.62,172.4,172.61,14300.0
2017-04-07 13:10:00,172.55,172.58,172.48,172.48,25096.0,172.55,172.58,172.48,172.48,25096.0
2017-04-07 13:15:00,172.5,172.54,172.47,172.49,13847.0,172.5,172.54,172.47,172.49,13847.0
2017-04-07 13:20:00,172.5,172.54,172.38,172.45,73381.0,172.5,172.54,172.38,172.45,73381.0
2017-04-07 13:25:00,172.4,172.51,172.39,172.47,36487.0,172.4,172.51,172.39,172.47,36487.0
2017-04-07 13:30:00,172.46,172.5,172.34,172.43,5766.0,172.46,172.5,172.34,172.43,5766.0
2017-04-07 13:35:00,172.43,172.44,172.3,172.31,2700.0,172.43,172.44,172.3,172.31,2700.0
2017-04-07 13:40:00,172.34,172.37,172.25,172.35,6216.0,172.34,172.37,172.25,172.35,6216.0
2017-04-07 13:45:00,172.38,172.38,172.29,172.3,4425.0,172.38,172.38,172.29,172.3,4425.0
2017-04-07 13:50:00,172.28,172.33,172.25,172.28,21350.0,172.28,172.33,172.25,172.28,21350.0
2017-04-07 13:55:00,172.26,172.36,172.24,172.36,9300.0,172.26,172.36,172.24,172.36,9300.0
2017-04-07 14:00:00,172.39,172.42,172.29,172.31,19148.0,172.39,172.42,172.29,172.31,19148.0
2017-04-07 14:05:00,172.31,172.34,172.24,172.29,10200.0,172.31,172.34,172.24,172.29,10200.0
2017-04-07 14:10:00,172.33,172.5,172.31,172.49,19848.0,172.33,172.5,172.31,172.49,19848.0
2017-04-07 14:15:00,172.5,172.52,172.43,172.45,76010.0,172.5,172.52,172.43,172.45,76010.0
2017-04-07 14:20:00,172.46,172.92,172.43,172.91,58664.0,172.46,172.92,172.43,172.91,58664.0
2017-04-07 14:25:00,172.91,172.95,172.67,172.68,16802.0,172.91,172.95,172.67,172.68,16802.0
2017-04-07 14:30:00,172.68,172.72,172.62,172.62,8713.0,172.68,172.72,172.62,172.62,8713.0
2017-04-07 14:35:00,172.62,172.69,172.58,172.62,10338.0,172.62,172.69,172.58,172.62,10338.0
2017-04-07 14:40:00,172.65,172.65,172.53,172.55,6165.0,172.65,172.65,172.53,172.55,6165.0
2017-04-07 14:45:00,172.61,172.68,172.58,172.59,7255.0,172.61,172.68,172.58,172.59,7255.0
2017-04-07 14:50:00,172.58,172.68,172.54,172.68,8929.0,172.58,172.68,172.54,172.68,8929.0
2017-04-07 14:55:00,172.69,172.69,172.55,172.55,7996.0,172.69,172.69,172.55,172.55,7996.0
2017-04-07 15:00:00,172.6,172.67,172.52,172.57,7116.0,172.6,172.67,172.52,172.57,7116.0
2017-04-07 15:05:00,172.58,172.58,172.36,172.43,8483.0,172.58,172.58,172.36,172.43,8483.0
2017-04-07 15:10:00,172.44,172.53,172.44,172.49,10614.0,172.44,172.53,172.44,172.49,10614.0
2017-04-07 15:15:00,172.51,172.59,172.51,172.52,15393.0,172.51,172.59,172.51,172.52,15393.0
2017-04-07 15:20:00,172.52,172.65,172.49,172.51,7372.0,172.52,172.65,172.49,172.51,7372.0
2017-04-07 15:25:00,172.51,172.57,172.5,172.54,9668.0,172.51,172.57,172.5,172.54,9668.0
2017-04-07 15:30:00,172.5,172.67,172.49,172.64,75098.0,172.5,172.67,172.49,172.64,75098.0
2017-04-07 15:35:00,172.64,172.81,172.64,172.8,24236.0,172.64,172.81,172.64,172.8,24236.0
2017-04-07 15:40:00,172.77,172.79,172.7,172.72,24440.0,172.77,172.79,172.7,172.72,24440.0
2017-04-07 15:45:00,172.75,172.78,172.59,172.6,40025.0,172.75,172.78,172.59,172.6,40025.0
2017-04-07 15:50:00,172.6,172.66,172.54,172.59,41550.0,172.6,172.66,172.54,172.59,41550.0
2017-04-07 15:55:00,172.57,172.61,172.43,172.43,79396.0,172.57,172.61,172.43,172.43,79396.0
2017-04-10 09:30:00,172.3,172.99,172.17,172.88,50656.0,172.3,172.99,172.17,172.88,50656.0
2017-04-10 09:35:00,172.89,173.5,172.62,172.62,102971.0,172.89,173.5,172.62,172.62,102971.0
2017-04-10 09:40:00,172.67,173.1,172.46,172.7,37251.0,172.67,173.1,172.46,172.7,37251.0
2017-04-10 09:45:00,172.75,172.76,172.29,172.59,25637.0,172.75,172.76,172.29,172.59,25637.0
2017-04-10 09:50:00,172.59,172.94,172.5,172.7,15431.0,172.59,172.94,172.5,172.7,15431.0
2017-04-10 09:55:00,172.71,173.06,172.4,172.94,8413.0,172.71,173.06,172.4,172.94,8413.0
2017-04-10 10:00:00,172.94,172.99,172.65,172.83,24872.0,172.94,172.99,172.65,172.83,24872.0
2017-04-10 10:05:00,172.77,173.11,172.77,173.05,19891.0,172.77,173.11,172.77,173.05,19891.0
2017-04-10 10:10:00,173.04,173.57,173.0,173.57,20414.0,173.04,173.57,173.0,173.57,20414.0
2017-04-10 10:15:00,173.44,173.64,173.35,173.39,15621.0,173.44,173.64,173.35,173.39,15621.0
2017-04-10 10:20:00,173.39,173.73,173.38,173.64,12640.0,173.39,173.73,173.38,173.64,12640.0
2017-04-10 10:25:00,173.72,174.13,173.7,174.0,23362.0,173.72,174.13,173.7,174.0,23362.0
2017-04-10 10:30:00,173.99,174.18,173.97,174.09,24620.0,173.99,174.18,173.97,174.09,24620.0
2017-04-10 10:35:00,174.12,174.23,173.93,174.0,20194.0,174.12,174.23,173.93,174.0,20194.0
2017-04-10 10:40:00,173.94,174.21,173.88,174.07,16704.0,173.94,174.21,173.88,174.07,16704.0
2017-04-10 10:45:00,174.11,174.11,173.81,173.81,7086.0,174.11,174.11,173.81,173.81,7086.0
2017-04-10 10:50:00,173.87,174.07,173.84,173.89,18194.0,173.87,174.07,173.84,173.89,18194.0
2017-04-10 10:55:00,173.94,173.97,173.5,173.61,12492.0,173.94,173.97,173.5,173.61,12492.0
2017-04-10 11:00:00,173.54,173.66,173.41,173.54,17425.0,173.54,173.66,173.41,173.54,17425.0
2017-04-10 11:05:00,173.54,173.78,173.48,173.73,25947.0,173.54,173.78,173.48,173.73,25947.0
2017-04-10 11:10:00,173.76,173.89,173.6,173.85,89135.0,173.76,173.89,173.6,173.85,89135.0
2017-04-10 11:15:00,173.8,174.16,173.8,174.16,8705.0,173.8,174.16,173.8,174.16,8705.0
2017-04-10 11:20:00,174.19,174.43,174.19,174.43,16999.0,174.19,174.43,174.19,174.43,16999.0
2017-04-10 11:25:00,174.41,174.43,174.2,174.38,6945.0,174.41,174.43,174.2,174.38,6945.0
2017-04-10 11:30:00,174.43,174.62,174.26,174.4,18404.0,174.43,174.62,174.26,174.4,18404.0
2017-04-10 11:35:00,174.42,174.5,174.15,174.22,11649.0,174.42,174.5,174.15,174.22,11649.0
2017-04-10 11:40:00,174.2,174.22,173.87,173.96,13592.0,174.2,174.22,173.87,173.96,13592.0
2017-04-10 11:45:00,173.97,174.11,173.91,173.97,18611.0,173.97,174.11,173.91,173.97,18611.0
2017-04-10 11:50:00,173.95,174.01,173.74,173.74,9006.0,173.95,174.01,173.74,173.74,9006.0
2017-04-10 11:55:00,173.8,173.93,173.7,173.91,10200.0,173.8,173.93,173.7,173.91,10200.0
2017-04-10 12:00:00,173.89,173.91,173.73,173.83,11553.0,173.89,173.91,173.73,173.83,11553.0
2017-04-10 12:05:00,173.86,173.86,173.72,173.81,3952.0,173.86,173.86,173.72,173.81,3952.0
2017-04-10 12:10:00,173.8,173.8,173.37,173.49,9548.0,173.8,173.8,173.37,173.49,9548.0
2017-04-10 12:15:00,173.49,173.56,173.36,173.55,6196.0,173.49,173.56,173.36,173.55,6196.0
2017-04-10 12:20:00,173.54,173.58,173.44,173.58,3602.0,173.54,173.58,173.44,173.58,3602.0
2017-04-10 12:25:00,173.63,173.79,173.53,173.79,3356.0,173.63,173.79,173.53,173.79,3356.0
2017-04-10 12:30:00,173.68,173.99,173.68,173.96,9547.0,173.68,173.99,173.68,173.96,9547.0
2017-04-10 12:35:00,173.83,173.98,173.83,173.89,3924.0,173.83,173.98,173.83,173.89,3924.0
2017-04-10 12:40:00,173.86,174.0,173.86,173.96,2257.0,173.86,174.0,173.86,173.96,2257.0
2017-04-10 12:45:00,173.92,174.32,173.92,174.32,11946.0,173.92,174.32,173.92,174.32,11946.0
2017-04-10 12:50:00,174.32,174.43,174.25,174.28,6901.0,174.32,174.43,174.25,174.28,6901.0
2017-04-10 12:55:00,174.36,174.42,174.26,174.37,17069.0,174.36,174.42,174.26,174.37,17069.0
2017-04-10 13:00:00,174.33,174.37,174.15,174.25,26952.0,174.33,174.37,174.15,174.25,26952.0
2017-04-10 13:05:00,174.25,174.45,174.19,174.31,15060.0,174.25,174.45,174.19,174.31,15060.0
2017-04-10 13:10:00,174.33,174.43,174.23,174.25,9355.0,174.33,174.43,174.23,174.25,9355.0
2017-04-10 13:15:00,174.27,174.35,174.23,174.28,9682.0,174.27,174.35,174.23,174.28,9682.0
2017-04-10 13:20:00,174.3,174.33,174.25,174.25,73500.0,174.3,174.33,174.25,174.25,73500.0
2017-04-10 13:25:00,174.3,174.42,174.29,174.29,9275.0,174.3,174.42,174.29,174.29,9275.0
2017-04-10 13:30:00,174.25,174.43,174.25,174.41,10750.0,174.25,174.43,174.25,174.41,10750.0
2017-04-10 13:35:00,174.37,174.55,174.37,174.5,12389.0,174.37,174.55,174.37,174.5,12389.0
2017-04-10 13:40:00,174.43,174.58,174.39,174.57,6555.0,174.43,174.58,174.39,174.57,6555.0
2017-04-10 13:45:00,174.55,174.6,174.44,174.56,7402.0,174.55,174.6,174.44,174.56,7402.0
2017-04-10 13:50:00,174.52,174.56,174.43,174.5,6330.0,174.52,174.56,174.43,174.5,6330.0
2017-04-10 13:55:00,174.41,174.51,174.24,174.25,11370.0,174.41,174.51,174.24,174.25,11370.0
2017-04-10 14:00:00,174.28,174.28,174.07,174.07,8794.0,174.28,174.28,174.07,174.07,8794.0
2017-04-10 14:05:00,174.12,174.38,174.12,174.28,7922.0,174.12,174.38,174.12,174.28,7922.0
2017-04-10 14:10:00,174.33,174.38,174.25,174.34,10854.0,174.33,174.38,174.25,174.34,10854.0
2017-04-10 14:15:00,174.28,174.35,174.26,174.32,5127.0,174.28,174.35,174.26,174.32,5127.0
2017-04-10 14:20:00,174.32,174.39,174.24,174.36,5375.0,174.32,174.39,174.24,174.36,5375.0
2017-04-10 14:25:00,174.35,174.38,174.24,174.28,5200.0,174.35,174.38,174.24,174.28,5200.0
2017-04-10 14:30:00,174.31,174.43,174.31,174.37,5537.0,174.31,174.43,174.31,174.37,5537.0
2017-04-10 14:35:00,174.33,174.42,174.28,174.29,5860.0,174.33,174.42,174.28,174.29,5860.0
2017-04-10 14:40:00,174.28,174.44,174.22,174.41,4615.0,174.28,174.44,174.22,174.41,4615.0
2017-04-10 14:45:00,174.42,174.58,174.37,174.47,10655.0,174.42,174.58,174.37,174.47,10655.0
2017-04-10 14:50:00,174.5,174.53,174.4,174.53,5877.0,174.5,174.53,174.4,174.53,5877.0
2017-04-10 14:55:00,174.56,174.6,174.51,174.54,15219.0,174.56,174.6,174.51,174.54,15219.0
2017-04-10 15:00:00,174.59,174.68,174.45,174.6,16892.0,174.59,174.68,174.45,174.6,16892.0
2017-04-10 15:05:00,174.59,174.59,174.28,174.32,9718.0,174.59,174.59,174.28,174.32,9718.0
2017-04-10 15:10:00,174.27,174.5,174.24,174.44,15557.0,174.27,174.5,174.24,174.44,15557.0
2017-04-10 15:15:00,174.44,174.56,174.42,174.48,5703.0,174.44,174.56,174.42,174.48,5703.0
2017-04-10 15:20:00,174.43,174.46,174.22,174.31,8811.0,174.43,174.46,174.22,174.31,8811.0
2017-04-10 15:25:00,174.31,174.38,174.27,174.3,8717.0,174.31,174.38,174.27,174.3,8717.0
2017-04-10 15:30:00,174.3,174.36,174.23,174.33,8121.0,174.3,174.36,174.23,174.33,8121.0
2017-04-10 15:35:00,174.36,174.54,174.36,174.51,31731.0,174.36,174.54,174.36,174.51,31731.0
2017-04-10 15:40:00,174.44,174.47,174.33,174.43,14856.0,174.44,174.47,174.33,174.43,14856.0
2017-04-10 15:45:00,174.41,174.45,174.28,174.31,15083.0,174.41,174.45,174.28,174.31,15083.0
2017-04-10 15:50:00,174.31,174.33,174.19,174.22,31219.0,174.31,174.33,174.19,174.22,31219.0
2017-04-10 15:55:00,174.22,174.36,174.09,174.21,64175.0,174.22,174.36,174.09,174.21,64175.0
2017-04-11 09:30:00,173.97,175.1,173.76,175.1,81744.0,173.97,175.1,173.76,175.1,81744.0
2017-04-11 09:35:00,175.15,175.24,174.4,174.78,26329.0,175.15,175.24,174.4,174.78,26329.0
2017-04-11 09:40:00,174.88,175.1,174.62,174.79,31057.0,174.88,175.1,174.62,174.79,31057.0
2017-04-11 09:45:00,174.78,175.18,174.52,175.06,14524.0,174.78,175.18,174.52,175.06,14524.0
2017-04-11 09:50:00,175.12,175.12,174.5,174.56,23599.0,175.12,175.12,174.5,174.56,23599.0
2017-04-11 09:55:00,174.52,174.68,174.37,174.53,25965.0,174.52,174.68,174.37,174.53,25965.0
2017-04-11 10:00:00,174.54,174.8,174.31,174.8,23084.0,174.54,174.8,174.31,174.8,23084.0
2017-04-11 10:05:00,174.88,175.04,174.69,174.83,43184.0,174.88,175.04,174.69,174.83,43184.0
2017-04-11 10:10:00,174.83,174.84,174.4,174.47,35450.0,174.83,174.84,174.4,174.47,35450.0
2017-04-11 10:15:00,174.48,174.78,174.44,174.52,15760.0,174.48,174.78,174.44,174.52,15760.0
2017-04-11 10:20:00,174.5,174.57,174.3,174.38,18836.0,174.5,174.57,174.3,174.38,18836.0
2017-04-11 10:25:00,174.38,174.72,174.3,174.59,15093.0,174.38,174.72,174.3,174.59,15093.0
2017-04-11 10:30:00,174.59,174.59,174.33,174.46,16124.0,174.59,174.59,174.33,174.46,16124.0
2017-04-11 10:35:00,174.4,174.45,173.91,173.97,24700.0,174.4,174.45,173.91,173.97,24700.0
2017-04-11 10:40:00,173.85,173.93,172.83,173.26,36151.0,173.85,173.93,172.83,173.26,36151.0
2017-04-11 10:45:00,173.15,173.4,173.08,173.27,11565.0,173.15,173.4,173.08,173.27,11565.0
2017-04-11 10:50:00,173.25,173.31,172.94,173.12,24239.0,173.25,173.31,172.94,173.12,24239.0
2017-04-11 10:55:00,173.08,173.22,172.94,173.2,15910.0,173.08,173.22,172.94,173.2,15910.0
2017-04-11 11:00:00,173.26,173.26,173.04,173.1,12400.0,173.26,173.26,173.04,173.1,12400.0
2017-04-11 11:05:00,173.1,173.28,173.08,173.23,14905.0,173.1,173.28,173.08,173.23,14905.0
2017-04-11 11:10:00,173.16,173.19,173.06,173.06,7900.0,173.16,173.19,173.06,173.06,7900.0
2017-04-11 11:15:00,173.09,173.28,173.07,173.25,8913.0,173.09,173.28,173.07,173.25,8913.0
2017-04-11 11:20:00,173.26,173.3,173.17,173.26,5950.0,173.26,173.3,173.17,173.26,5950.0
2017-04-11 11:25:00,173.27,173.28,173.08,173.28,8145.0,173.27,173.28,173.08,173.28,8145.0
2017-04-11 11:30:00,173.3,173.58,173.22,173.56,10421.0,173.3,173.58,173.22,173.56,10421.0
2017-04-11 11:35:00,173.58,173.73,173.53,173.68,18181.0,173.58,173.73,173.53,173.68,18181.0
2017-04-11 11:40:00,173.64,173.65,173.44,173.59,7328.0,173.64,173.65,173.44,173.59,7328.0
2017-04-11 11:45:00,173.63,173.63,173.47,173.53,10687.0,173.63,173.63,173.47,173.53,10687.0
2017-04-11 11:50:00,173.46,173.54,173.42,173.45,3095.0,173.46,173.54,173.42,173.45,3095.0
2017-04-11 11:55:00,173.45,173.61,173.45,173.6,10959.0,173.45,173.61,173.45,173.6,10959.0
2017-04-11 12:00:00,173.53,173.7,173.51,173.64,64200.0,173.53,173.7,173.51,173.64,64200.0
2017-04-11 12:05:00,173.64,173.68,173.49,173.49,9885.0,173.64,173.68,173.49,173.49,9885.0
2017-04-11 12:10:00,173.49,173.6,173.43,173.58,6805.0,173.49,173.6,173.43,173.58,6805.0
2017-04-11 12:15:00,173.53,173.6,173.46,173.48,14089.0,173.53,173.6,173.46,173.48,14089.0
2017-04-11 12:20:00,173.56,173.74,173.51,173.66,15901.0,173.56,173.74,173.51,173.66,15901.0
2017-04-11 12:25:00,173.6,173.68,173.51,173.68,13122.0,173.6,173.68,173.51,173.68,13122.0
2017-04-11 12:30:00,173.59,173.67,173.56,173.56,11436.0,173.59,173.67,173.56,173.56,11436.0
2017-04-11 12:35:00,173.57,173.66,173.5,173.63,24188.0,173.57,173.66,173.5,173.63,24188.0
2017-04-11 12:40:00,173.63,173.85,173.59,173.85,21566.0,173.63,173.85,173.59,173.85,21566.0
2017-04-11 12:45:00,173.85,174.09,173.85,174.01,54434.0,173.85,174.09,173.85,174.01,54434.0
2017-04-11 12:50:00,174.05,174.11,173.86,173.99,24077.0,174.05,174.11,173.86,173.99,24077.0
2017-04-11 12:55:00,174.0,174.09,173.9,173.91,16613.0,174.0,174.09,173.9,173.91,16613.0
2017-04-11 13:00:00,173.94,173.99,173.86,173.93,14237.0,173.94,173.99,173.86,173.93,14237.0
2017-04-11 13:05:00,173.9,174.02,173.86,173.86,18121.0,173.9,174.02,173.86,173.86,18121.0
2017-04-11 13:10:00,173.86,173.9,173.61,173.61,5300.0,173.86,173.9,173.61,173.61,5300.0
2017-04-11 13:15:00,173.58,173.65,173.48,173.52,9078.0,173.58,173.65,173.48,173.52,9078.0
2017-04-11 13:20:00,173.5,173.53,173.22,173.22,9000.0,173.5,173.53,173.22,173.22,9000.0
2017-04-11 13:25:00,173.3,173.47,173.3,173.33,8807.0,173.3,173.47,173.3,173.33,8807.0
2017-04-11 13:30:00,173.33,173.56,173.33,173.44,6635.0,173.33,173.56,173.33,173.44,6635.0
2017-04-11 13:35:00,173.44,173.59,173.41,173.41,6183.0,173.44,173.59,173.41,173.41,6183.0
2017-04-11 13:40:00,173.46,173.5,173.15,173.21,8517.0,173.46,173.5,173.15,173.21,8517.0
2017-04-11 13:45:00,173.2,173.33,173.15,173.27,18564.0,173.2,173.33,173.15,173.27,18564.0
2017-04-11 13:50:00,173.35,173.37,173.25,173.31,19924.0,173.35,173.37,173.25,173.31,19924.0
2017-04-11 13:55:00,173.27,173.29,173.0,173.06,8697.0,173.27,173.29,173.0,173.06,8697.0
2017-04-11 14:00:00,173.04,173.09,172.99,173.01,13817.0,173.04,173.09,172.99,173.01,13817.0
2017-04-11 14:05:00,173.0,173.18,172.99,173.03,11538.0,173.0,173.18,172.99,173.03,11538.0
2017-04-11 14:10:00,173.05,173.05,172.78,172.92,18494.0,173.05,173.05,172.78,172.92,18494.0
2017-04-11 14:15:00,172.92,173.03,172.85,172.91,16179.0,172.92,173.03,172.85,172.91,16179.0
2017-04-11 14:20:00,172.96,172.99,172.85,172.89,11900.0,172.96,172.99,172.85,172.89,11900.0
2017-04-11 14:25:00,172.86,173.0,172.82,173.0,5300.0,172.86,173.0,172.82,173.0,5300.0
2017-04-11 14:30:00,173.0,173.08,172.9,172.99,12335.0,173.0,173.08,172.9,172.99,12335.0
2017-04-11 14:35:00,173.06,173.06,172.92,172.92,7070.0,173.06,173.06,172.92,172.92,7070.0
2017-04-11 14:40:00,172.92,172.92,172.58,172.74,20228.0,172.92,172.92,172.58,172.74,20228.0
2017-04-11 14:45:00,172.76,172.92,172.76,172.77,10164.0,172.76,172.92,172.76,172.77,10164.0
2017-04-11 14:50:00,172.8,173.06,172.8,172.92,12484.0,172.8,173.06,172.8,172.92,12484.0
2017-04-11 14:55:00,173.0,173.05,172.84,172.87,8048.0,173.0,173.05,172.84,172.87,8048.0
2017-04-11 15:00:00,172.83,172.99,172.82,172.95,13107.0,172.83,172.99,172.82,172.95,13107.0
2017-04-11 15:05:00,172.99,173.09,172.85,173.07,17595.0,172.99,173.09,172.85,173.07,17595.0
2017-04-11 15:10:00,173.04,173.17,173.01,173.14,12264.0,173.04,173.17,173.01,173.14,12264.0
2017-04-11 15:15:00,173.14,173.17,173.06,173.1,17652.0,173.14,173.17,173.06,173.1,17652.0
2017-04-11 15:20:00,173.1,173.12,173.0,173.04,42075.0,173.1,173.12,173.0,173.04,42075.0
2017-04-11 15:25:00,173.06,173.09,173.0,173.02,21395.0,173.06,173.09,173.0,173.02,21395.0
2017-04-11 15:30:00,173.01,173.04,173.0,173.01,56477.0,173.01,173.04,173.0,173.01,56477.0
2017-04-11 15:35:00,173.02,173.02,172.83,172.88,21872.0,173.02,173.02,172.83,172.88,21872.0
2017-04-11 15:40:00,172.88,172.95,172.71,172.74,19421.0,172.88,172.95,172.71,172.74,19421.0
2017-04-11 15:45:00,172.72,172.93,172.72,172.88,24956.0,172.72,172.93,172.72,172.88,24956.0
2017-04-11 15:50:00,172.9,172.98,172.73,172.77,30492.0,172.9,172.98,172.73,172.77,30492.0
2017-04-11 15:55:00,172.78,173.02,172.77,173.01,76834.0,172.78,173.02,172.77,173.01,76834.0
2017-04-12 09:30:00,172.47,173.33,172.33,172.73,55420.0,172.47,173.33,172.33,172.73,55420.0
2017-04-12 09:35:00,172.71,173.23,172.41,173.09,30962.0,172.71,173.23,172.41,173.09,30962.0
2017-04-12 09:40:00,173.12,173.64,173.02,173.64,40531.0,173.12,173.64,173.02,173.64,40531.0
2017-04-12 09:45:00,173.67,173.71,173.38,173.57,26778.0,173.67,173.71,173.38,173.57,26778.0
2017-04-12 09:50:00,173.53,173.88,173.3,173.68,54581.0,173.53,173.88,173.3,173.68,54581.0
2017-04-12 09:55:00,173.71,173.79,173.39,173.74,21200.0,173.71,173.79,173.39,173.74,21200.0
2017-04-12 10:00:00,173.77,173.92,173.54,173.74,19397.0,173.77,173.92,173.54,173.74,19397.0
2017-04-12 10:05:00,173.73,173.92,173.72,173.84,26271.0,173.73,173.92,173.72,173.84,26271.0
2017-04-12 10:10:00,173.76,173.9,173.71,173.9,11147.0,173.76,173.9,173.71,173.9,11147.0
2017-04-12 10:15:00,173.89,173.95,173.76,173.77,16411.0,173.89,173.95,173.76,173.77,16411.0
2017-04-12 10:20:00,173.76,173.9,173.76,173.81,7769.0,173.76,173.9,173.76,173.81,7769.0
2017-04-12 10:25:00,173.85,173.96,173.7,173.86,12730.0,173.85,173.96,173.7,173.86,12730.0
2017-04-12 10:30:00,173.8,173.94,173.64,173.73,7750.0,173.8,173.94,173.64,173.73,7750.0
2017-04-12 10:35:00,173.68,173.91,173.58,173.84,25542.0,173.68,173.91,173.58,173.84,25542.0
2017-04-12 10:40:00,173.81,173.92,173.64,173.64,7594.0,173.81,173.92,173.64,173.64,7594.0
2017-04-12 10:45:00,173.64,173.77,173.56,173.64,11616.0,173.64,173.77,173.56,173.64,11616.0
2017-04-12 10:50:00,173.65,173.92,173.56,173.92,13609.0,173.65,173.92,173.56,173.92,13609.0
2017-04-12 10:55:00,173.96,174.22,173.9,174.05,17518.0,173.96,174.22,173.9,174.05,17518.0
2017-04-12 11:00:00,174.02,174.13,173.99,174.02,30858.0,174.02,174.13,173.99,174.02,30858.0
2017-04-12 11:05:00,174.02,174.34,173.98,174.29,17308.0,174.02,174.34,173.98,174.29,17308.0
2017-04-12 11:10:00,174.28,174.57,174.27,174.51,27203.0,174.28,174.57,174.27,174.51,27203.0
2017-04-12 11:15:00,174.49,174.57,174.35,174.57,11536.0,174.49,174.57,174.35,174.57,11536.0
2017-04-12 11:20:00,174.56,174.83,174.52,174.67,24003.0,174.56,174.83,174.52,174.67,24003.0
2017-04-12 11:25:00,174.67,174.85,174.6,174.82,13229.0,174.67,174.85,174.6,174.82,13229.0
2017-04-12 11:30:00,174.82,174.87,174.65,174.74,12061.0,174.82,174.87,174.65,174.74,12061.0
2017-04-12 11:35:00,174.71,174.71,174.25,174.35,9700.0,174.71,174.71,174.25,174.35,9700.0
2017-04-12 11:40:00,174.31,174.33,174.17,174.26,9663.0,174.31,174.33,174.17,174.26,9663.0
2017-04-12 11:45:00,174.21,174.21,174.09,174.1,5500.0,174.21,174.21,174.09,174.1,5500.0
2017-04-12 11:50:00,174.08,174.08,173.86,173.99,8007.0,174.08,174.08,173.86,173.99,8007.0
2017-04-12 11:55:00,174.02,174.25,174.0,174.25,13316.0,174.02,174.25,174.0,174.25,13316.0
2017-04-12 12:00:00,174.2,174.34,174.11,174.16,22754.0,174.2,174.34,174.11,174.16,22754.0
2017-04-12 12:05:00,174.14,174.16,174.04,174.07,2200.0,174.14,174.16,174.04,174.07,2200.0
2017-04-12 12:10:00,174.07,174.24,174.06,174.15,10122.0,174.07,174.24,174.06,174.15,10122.0
2017-04-12 12:15:00,174.19,174.23,174.15,174.15,1500.0,174.19,174.23,174.15,174.15,1500.0
2017-04-12 12:20:00,174.2,174.25,174.06,174.06,6972.0,174.2,174.25,174.06,174.06,6972.0
2017-04-12 12:25:00,174.09,174.1,174.01,174.08,6712.0,174.09,174.1,174.01,174.08,6712.0
2017-04-12 12:30:00,174.12,174.14,173.97,174.0,6761.0,174.12,174.14,173.97,174.0,6761.0
2017-04-12 12:35:00,174.04,174.08,173.92,173.96,2850.0,174.04,174.08,173.92,173.96,2850.0
2017-04-12 12:40:00,173.99,174.02,173.94,173.97,4555.0,173.99,174.02,173.94,173.97,4555.0
2017-04-12 12:45:00,173.93,174.03,173.91,174.03,1965.0,173.93,174.03,173.91,174.03,1965.0
2017-04-12 12:50:00,173.97,173.98,173.82,173.95,7505.0,173.97,173.98,173.82,173.95,7505.0
2017-04-12 12:55:00,173.95,174.07,173.9,174.07,5100.0,173.95,174.07,173.9,174.07,5100.0
2017-04-12 13:00:00,174.07,174.15,174.03,174.15,2100.0,174.07,174.15,174.03,174.15,2100.0
2017-04-12 13:05:00,174.11,174.14,174.06,174.1,6472.0,174.11,174.14,174.06,174.1,6472.0
2017-04-12 13:10:00,174.09,174.09,173.93,173.94,2700.0,174.09,174.09,173.93,173.94,2700.0
2017-04-12 13:15:00,173.96,174.01,173.96,174.0,2256.0,173.96,174.01,173.96,174.0,2256.0
2017-04-12 13:20:00,173.99,173.99,173.71,173.71,5847.0,173.99,173.99,173.71,173.71,5847.0
2017-04-12 13:25:00,173.73,173.81,173.71,173.77,5742.0,173.73,173.81,173.71,173.77,5742.0
2017-04-12 13:30:00,173.75,173.75,173.68,173.72,1900.0,173.75,173.75,173.68,173.72,1900.0
2017-04-12 13:35:00,173.7,173.88,173.69,173.88,3400.0,173.7,173.88,173.69,173.88,3400.0
2017-04-12 13:40:00,173.9,173.94,173.84,173.93,4400.0,173.9,173.94,173.84,173.93,4400.0
2017-04-12 13:45:00,173.94,173.97,173.84,173.9,2595.0,173.94,173.97,173.84,173.9,2595.0
2017-04-12 13:50:00,173.89,173.9,173.81,173.86,2700.0,173.89,173.9,173.81,173.86,2700.0
2017-04-12 13:55:00,173.84,174.09,173.8,174.04,10816.0,173.84,174.09,173.8,174.04,10816.0
2017-04-12 14:00:00,174.04,174.08,173.89,173.92,3748.0,174.04,174.08,173.89,173.92,3748.0
2017-04-12 14:05:00,173.95,174.14,173.93,174.03,6400.0,173.95,174.14,173.93,174.03,6400.0
2017-04-12 14:10:00,174.04,174.07,173.97,174.07,4052.0,174.04,174.07,173.97,174.07,4052.0
2017-04-12 14:15:00,174.06,174.17,174.02,174.13,4397.0,174.06,174.17,174.02,174.13,4397.0
2017-04-12 14:20:00,174.13,174.18,174.07,174.07,5050.0,174.13,174.18,174.07,174.07,5050.0
2017-04-12 14:25:00,174.07,174.11,174.0,174.0,4500.0,174.07,174.11,174.0,174.0,4500.0
2017-04-12 14:30:00,173.99,174.0,173.9,173.97,4282.0,173.99,174.0,173.9,173.97,4282.0
2017-04-12 14:35:00,173.96,174.0,173.86,173.86,6718.0,173.96,174.0,173.86,173.86,6718.0
2017-04-12 14:40:00,173.84,173.92,173.8,173.9,9748.0,173.84,173.92,173.8,173.9,9748.0
2017-04-12 14:45:00,173.87,173.93,173.8,173.91,7202.0,173.87,173.93,173.8,173.91,7202.0
2017-04-12 14:50:00,173.89,173.96,173.8,173.85,3750.0,173.89,173.96,173.8,173.85,3750.0
2017-04-12 14:55:00,173.88,173.92,173.86,173.88,1600.0,173.88,173.92,173.86,173.88,1600.0
2017-04-12 15:00:00,173.92,173.98,173.84,173.88,3700.0,173.92,173.98,173.84,173.88,3700.0
2017-04-12 15:05:00,173.86,173.88,173.75,173.75,8299.0,173.86,173.88,173.75,173.75,8299.0
2017-04-12 15:10:00,173.81,173.91,173.78,173.78,10420.0,173.81,173.91,173.78,173.78,10420.0
2017-04-12 15:15:00,173.74,173.74,173.56,173.58,9878.0,173.74,173.74,173.56,173.58,9878.0
2017-04-12 15:20:00,173.61,173.87,173.61,173.81,4600.0,173.61,173.87,173.61,173.81,4600.0
2017-04-12 15:25:00,173.8,173.81,173.71,173.77,4800.0,173.8,173.81,173.71,173.77,4800.0
2017-04-12 15:30:00,173.79,173.94,173.73,173.89,10400.0,173.79,173.94,173.73,173.89,10400.0
2017-04-12 15:35:00,173.88,173.88,173.73,173.73,8800.0,173.88,173.88,173.73,173.73,8800.0
2017-04-12 15:40:00,173.69,173.79,173.54,173.57,9054.0,173.69,173.79,173.54,173.57,9054.0
2017-04-12 15:45:00,173.57,173.59,173.5,173.55,9513.0,173.57,173.59,173.5,173.55,9513.0
2017-04-12 15:50:00,173.51,173.61,173.46,173.46,20041.0,173.51,173.61,173.46,173.46,20041.0
2017-04-12 15:55:00,173.48,173.76,173.47,173.62,67973.0,173.48,173.76,173.47,173.62,67973.0
2017-04-13 09:30:00,173.55,174.36,173.16,173.65,43390.0,173.55,174.36,173.16,173.65,43390.0
2017-04-13 09:35:00,173.76,173.94,173.6,173.67,21627.0,173.76,173.94,173.6,173.67,21627.0
2017-04-13 09:40:00,173.66,173.95,173.53,173.74,17831.0,173.66,173.95,173.53,173.74,17831.0
2017-04-13 09:45:00,173.75,173.78,173.5,173.62,16916.0,173.75,173.78,173.5,173.62,16916.0
2017-04-13 09:50:00,173.6,173.88,173.57,173.77,18385.0,173.6,173.88,173.57,173.77,18385.0
2017-04-13 09:55:00,173.76,173.99,173.59,173.81,15831.0,173.76,173.99,173.59,173.81,15831.0
2017-04-13 10:00:00,173.82,173.97,173.72,173.96,6287.0,173.82,173.97,173.72,173.96,6287.0
2017-04-13 10:05:00,174.06,174.11,173.86,173.86,17064.0,174.06,174.11,173.86,173.86,17064.0
2017-04-13 10:10:00,173.82,174.09,173.64,174.01,30743.0,173.82,174.09,173.64,174.01,30743.0
2017-04-13 10:15:00,174.04,174.33,173.94,174.22,16157.0,174.04,174.33,173.94,174.22,16157.0
2017-04-13 10:20:00,174.17,174.23,173.96,174.13,17782.0,174.17,174.23,173.96,174.13,17782.0
2017-04-13 10:25:00,174.13,174.31,173.95,173.99,21938.0,174.13,174.31,173.95,173.99,21938.0
2017-04-13 10:30:00,173.89,174.07,173.87,173.9,20321.0,173.89,174.07,173.87,173.9,20321.0
2017-04-13 10:35:00,173.9,174.4,173.8,174.28,15074.0,173.9,174.4,173.8,174.28,15074.0
2017-04-13 10:40:00,174.3,174.42,174.15,174.42,20812.0,174.3,174.42,174.15,174.42,20812.0
2017-04-13 10:45:00,174.42,174.69,174.28,174.33,14396.0,174.42,174.69,174.28,174.33,14396.0
2017-04-13 10:50:00,174.31,174.5,174.27,174.33,13134.0,174.31,174.5,174.27,174.33,13134.0
2017-04-13 10:55:00,174.3,174.46,174.26,174.45,7700.0,174.3,174.46,174.26,174.45,7700.0
2017-04-13 11:00:00,174.46,174.61,174.45,174.48,7490.0,174.46,174.61,174.45,174.48,7490.0
2017-04-13 11:05:00,174.51,174.7,174.47,174.69,11172.0,174.51,174.7,174.47,174.69,11172.0
2017-04-13 11:10:00,174.69,174.72,174.33,174.39,28198.0,174.69,174.72,174.33,174.39,28198.0
2017-04-13 11:15:00,174.43,174.47,174.32,174.47,12500.0,174.43,174.47,174.32,174.47,12500.0
2017-04-13 11:20:00,174.49,174.62,174.47,174.56,7238.0,174.49,174.62,174.47,174.56,7238.0
2017-04-13 11:25:00,174.55,174.68,174.55,174.59,7792.0,174.55,174.68,174.55,174.59,7792.0
2017-04-13 11:30:00,174.6,174.74,174.6,174.74,10836.0,174.6,174.74,174.6,174.74,10836.0
2017-04-13 11:35:00,174.67,174.75,174.62,174.65,6170.0,174.67,174.75,174.62,174.65,6170.0
2017-04-13 11:40:00,174.62,174.62,174.54,174.59,5100.0,174.62,174.62,174.54,174.59,5100.0
2017-04-13 11:45:00,174.59,174.73,174.58,174.66,5600.0,174.59,174.73,174.58,174.66,5600.0
2017-04-13 11:50:00,174.66,174.76,174.65,174.76,5653.0,174.66,174.76,174.65,174.76,5653.0
2017-04-13 11:55:00,174.74,174.74,174.62,174.62,8418.0,174.74,174.74,174.62,174.62,8418.0
2017-04-13 12:00:00,174.64,174.64,174.47,174.47,4898.0,174.64,174.64,174.47,174.47,4898.0
2017-04-13 12:05:00,174.42,174.42,174.2,174.2,8880.0,174.42,174.42,174.2,174.2,8880.0
2017-04-13 12:10:00,174.21,174.37,174.21,174.24,4923.0,174.21,174.37,174.21,174.24,4923.0
2017-04-13 12:15:00,174.21,174.29,174.1,174.21,12072.0,174.21,174.29,174.1,174.21,12072.0
2017-04-13 12:20:00,174.2,174.25,174.12,174.13,11647.0,174.2,174.25,174.12,174.13,11647.0
2017-04-13 12:25:00,174.17,174.23,174.1,174.18,12239.0,174.17,174.23,174.1,174.18,12239.0
2017-04-13 12:30:00,174.18,174.31,174.18,174.31,2400.0,174.18,174.31,174.18,174.31,2400.0
2017-04-13 12:35:00,174.31,174.31,174.14,174.22,9000.0,174.31,174.31,174.14,174.22,9000.0
2017-04-13 12:40:00,174.22,174.22,174.1,174.17,8938.0,174.22,174.22,174.1,174.17,8938.0
2017-04-13 12:45:00,174.15,174.26,174.14,174.17,7630.0,174.15,174.26,174.14,174.17,7630.0
2017-04-13 12:50:00,174.19,174.23,174.04,174.04,10372.0,174.19,174.23,174.04,174.04,10372.0
2017-04-13 12:55:00,174.04,174.2,174.04,174.2,6636.0,174.04,174.2,174.04,174.2,6636.0
2017-04-13 13:00:00,174.25,174.25,174.02,174.05,6560.0,174.25,174.25,174.02,174.05,6560.0
2017-04-13 13:05:00,174.06,174.13,173.91,174.04,22072.0,174.06,174.13,173.91,174.04,22072.0
2017-04-13 13:10:00,174.08,174.08,173.87,173.95,13546.0,174.08,174.08,173.87,173.95,13546.0
2017-04-13 13:15:00,173.92,173.94,173.85,173.9,6905.0,173.92,173.94,173.85,173.9,6905.0
2017-04-13 13:20:00,173.92,173.94,173.75,173.75,6421.0,173.92,173.94,173.75,173.75,6421.0
2017-04-13 13:25:00,173.75,173.85,173.75,173.83,5874.0,173.75,173.85,173.75,173.83,5874.0
2017-04-13 13:30:00,173.79,173.79,173.68,173.71,6689.0,173.79,173.79,173.68,173.71,6689.0
2017-04-13 13:35:00,173.71,173.83,173.71,173.82,7898.0,173.71,173.83,173.71,173.82,7898.0
2017-04-13 13:40:00,173.82,173.87,173.73,173.75,4800.0,173.82,173.87,173.73,173.75,4800.0
2017-04-13 13:45:00,173.77,173.79,173.47,173.51,7322.0,173.77,173.79,173.47,173.51,7322.0
2017-04-13 13:50:00,173.55,173.56,173.41,173.48,18929.0,173.55,173.56,173.41,173.48,18929.0
2017-04-13 13:55:00,173.48,173.51,173.21,173.28,12149.0,173.48,173.51,173.21,173.28,12149.0
2017-04-13 14:00:00,173.29,173.36,173.05,173.12,11439.0,173.29,173.36,173.05,173.12,11439.0
2017-04-13 14:05:00,173.13,173.17,172.83,172.85,34143.0,173.13,173.17,172.83,172.85,34143.0
2017-04-13 14:10:00,172.86,172.88,172.61,172.7,25851.0,172.86,172.88,172.61,172.7,25851.0
2017-04-13 14:15:00,172.71,172.81,172.65,172.75,8844.0,172.71,172.81,172.65,172.75,8844.0
2017-04-13 14:20:00,172.79,172.97,172.79,172.84,9446.0,172.79,172.97,172.79,172.84,9446.0
2017-04-13 14:25:00,172.89,173.02,172.86,172.87,7577.0,172.89,173.02,172.86,172.87,7577.0
2017-04-13 14:30:00,172.84,173.04,172.84,172.97,5800.0,172.84,173.04,172.84,172.97,5800.0
2017-04-13 14:35:00,172.99,173.1,172.91,172.91,5497.0,172.99,173.1,172.91,172.91,5497.0
2017-04-13 14:40:00,172.94,173.09,172.93,173.0,10787.0,172.94,173.09,172.93,173.0,10787.0
2017-04-13 14:45:00,173.03,173.1,172.99,172.99,4539.0,173.03,173.1,172.99,172.99,4539.0
2017-04-13 14:50:00,173.02,173.11,173.0,173.1,8121.0,173.02,173.11,173.0,173.1,8121.0
2017-04-13 14:55:00,173.1,173.19,173.03,173.1,21841.0,173.1,173.19,173.03,173.1,21841.0
2017-04-13 15:00:00,173.13,173.25,173.1,173.25,5418.0,173.13,173.25,173.1,173.25,5418.0
2017-04-13 15:05:00,173.25,173.3,173.21,173.22,6014.0,173.25,173.3,173.21,173.22,6014.0
2017-04-13 15:10:00,173.22,173.23,173.15,173.16,4986.0,173.22,173.23,173.15,173.16,4986.0
2017-04-13 15:15:00,173.17,173.19,172.99,173.06,15603.0,173.17,173.19,172.99,173.06,15603.0
2017-04-13 15:20:00,173.07,173.13,172.97,173.0,9280.0,173.07,173.13,172.97,173.0,9280.0
2017-04-13 15:25:00,172.98,172.99,172.83,172.86,13284.0,172.98,172.99,172.83,172.86,13284.0
2017-04-13 15:30:00,172.85,172.9,172.74,172.76,13506.0,172.85,172.9,172.74,172.76,13506.0
2017-04-13 15:35:00,172.8,172.8,172.65,172.75,14434.0,172.8,172.8,172.65,172.75,14434.0
2017-04-13 15:40:00,172.74,172.78,172.5,172.52,32657.0,172.74,172.78,172.5,172.52,32657.0
2017-04-13 15:45:00,172.54,172.7,172.46,172.7,34978.0,172.54,172.7,172.46,172.7,34978.0
2017-04-13 15:50:00,172.66,172.76,172.52,172.72,44655.0,172.66,172.76,172.52,172.72,44655.0
2017-04-13 15:55:00,172.74,172.78,172.57,172.6,66284.0,172.74,172.78,172.57,172.6,66284.0
2017-04-17 09:30:00,172.61,173.53,172.61,173.45,29148.0,172.61,173.53,172.61,173.45,29148.0
2017-04-17 09:35:00,173.45,173.77,173.0,173.0,17292.0,173.45,173.77,173.0,173.0,17292.0
2017-04-17 09:40:00,173.11,173.22,172.95,173.0,34216.0,173.11,173.22,172.95,173.0,34216.0
2017-04-17 09:45:00,172.99,173.61,172.91,173.2,31900.0,172.99,173.61,172.91,173.2,31900.0
2017-04-17 09:50:00,173.17,173.41,172.93,173.24,34196.0,173.17,173.41,172.93,173.24,34196.0
2017-04-17 09:55:00,173.2,173.55,173.13,173.45,13015.0,173.2,173.55,173.13,173.45,13015.0
2017-04-17 10:00:00,173.38,173.61,173.22,173.61,23201.0,173.38,173.61,173.22,173.61,23201.0
2017-04-17 10:05:00,173.63,173.7,173.38,173.65,48160.0,173.63,173.7,173.38,173.65,48160.0
2017-04-17 10:10:00,173.64,173.66,173.52,173.65,16480.0,173.64,173.66,173.52,173.65,16480.0
2017-04-17 10:15:00,173.65,173.71,173.5,173.63,20118.0,173.65,173.71,173.5,173.63,20118.0
2017-04-17 10:20:00,173.65,173.8,173.62,173.62,17100.0,173.65,173.8,173.62,173.62,17100.0
2017-04-17 10:25:00,173.63,173.68,173.55,173.65,11950.0,173.63,173.68,173.55,173.65,11950.0
2017-04-17 10:30:00,173.66,173.66,173.5,173.53,8265.0,173.66,173.66,173.5,173.53,8265.0
2017-04-17 10:35:00,173.49,173.49,173.08,173.08,32279.0,173.49,173.49,173.08,173.08,32279.0
2017-04-17 10:40:00,173.14,173.15,172.88,173.0,27601.0,173.14,173.15,172.88,173.0,27601.0
2017-04-17 10:45:00,173.02,173.19,173.01,173.11,8950.0,173.02,173.19,173.01,173.11,8950.0
2017-04-17 10:50:00,173.11,173.3,173.01,173.01,19050.0,173.11,173.3,173.01,173.01,19050.0
2017-04-17 10:55:00,173.04,173.22,173.03,173.06,5795.0,173.04,173.22,173.03,173.06,5795.0
2017-04-17 11:00:00,173.05,173.15,172.92,173.12,15491.0,173.05,173.15,172.92,173.12,15491.0
2017-04-17 11:05:00,173.12,173.2,173.07,173.11,16871.0,173.12,173.2,173.07,173.11,16871.0
2017-04-17 11:10:00,173.11,173.39,173.11,173.39,8201.0,173.11,173.39,173.11,173.39,8201.0
2017-04-17 11:15:00,173.4,173.41,173.09,173.09,12708.0,173.4,173.41,173.09,173.09,12708.0
2017-04-17 11:20:00,173.16,173.17,172.97,173.0,9416.0,173.16,173.17,172.97,173.0,9416.0
2017-04-17 11:25:00,173.0,173.21,173.0,173.05,11589.0,173.0,173.21,173.0,173.05,11589.0
2017-04-17 11:30:00,173.03,173.17,173.03,173.16,6520.0,173.03,173.17,173.03,173.16,6520.0
2017-04-17 11:35:00,173.17,173.19,173.05,173.12,15800.0,173.17,173.19,173.05,173.12,15800.0
2017-04-17 11:40:00,173.13,173.18,173.09,173.17,12438.0,173.13,173.18,173.09,173.17,12438.0
2017-04-17 11:45:00,173.2,173.29,173.17,173.27,5800.0,173.2,173.29,173.17,173.27,5800.0
2017-04-17 11:50:00,173.24,173.38,173.16,173.29,10687.0,173.24,173.38,173.16,173.29,10687.0
2017-04-17 11:55:00,173.23,173.24,173.1,173.1,5959.0,173.23,173.24,173.1,173.1,5959.0
2017-04-17 12:00:00,173.16,173.26,173.06,173.13,12500.0,173.16,173.26,173.06,173.13,12500.0
2017-04-17 12:05:00,173.13,173.29,173.13,173.21,7154.0,173.13,173.29,173.13,173.21,7154.0
2017-04-17 12:10:00,173.24,173.35,173.23,173.26,10036.0,173.24,173.35,173.23,173.26,10036.0
2017-04-17 12:15:00,173.3,173.35,173.26,173.33,4607.0,173.3,173.35,173.26,173.33,4607.0
2017-04-17 12:20:00,173.35,173.45,173.32,173.33,3000.0,173.35,173.45,173.32,173.33,3000.0
2017-04-17 12:25:00,173.33,173.33,173.15,173.18,14028.0,173.33,173.33,173.15,173.18,14028.0
2017-04-17 12:30:00,173.2,173.28,173.17,173.25,1600.0,173.2,173.28,173.17,173.25,1600.0
2017-04-17 12:35:00,173.23,173.52,173.16,173.42,23924.0,173.23,173.52,173.16,173.42,23924.0
2017-04-17 12:40:00,173.35,173.39,173.28,173.39,6267.0,173.35,173.39,173.28,173.39,6267.0
2017-04-17 12:45:00,173.42,173.44,173.35,173.37,3874.0,173.42,173.44,173.35,173.37,3874.0
2017-04-17 12:50:00,173.38,173.42,173.36,173.42,2100.0,173.38,173.42,173.36,173.42,2100.0
2017-04-17 12:55:00,173.42,173.45,173.35,173.35,8088.0,173.42,173.45,173.35,173.35,8088.0
2017-04-17 13:00:00,173.35,173.4,173.31,173.4,4400.0,173.35,173.4,173.31,173.4,4400.0
2017-04-17 13:05:00,173.39,173.41,173.32,173.32,3978.0,173.39,173.41,173.32,173.32,3978.0
2017-04-17 13:10:00,173.34,173.39,173.3,173.33,21282.0,173.34,173.39,173.3,173.33,21282.0
2017-04-17 13:15:00,173.33,173.33,173.25,173.27,2800.0,173.33,173.33,173.25,173.27,2800.0
2017-04-17 13:20:00,173.25,173.29,173.18,173.19,9114.0,173.25,173.29,173.18,173.19,9114.0
2017-04-17 13:25:00,173.22,173.31,173.18,173.18,4300.0,173.22,173.31,173.18,173.18,4300.0
2017-04-17 13:30:00,173.2,173.22,173.12,173.12,3180.0,173.2,173.22,173.12,173.12,3180.0
2017-04-17 13:35:00,173.14,173.15,172.98,173.01,4092.0,173.14,173.15,172.98,173.01,4092.0
2017-04-17 13:40:00,173.03,173.05,172.93,173.05,11500.0,173.03,173.05,172.93,173.05,11500.0
2017-04-17 13:45:00,172.97,173.02,172.91,173.01,7869.0,172.97,173.02,172.91,173.01,7869.0
2017-04-17 13:50:00,173.0,173.1,172.94,173.04,10250.0,173.0,173.1,172.94,173.04,10250.0
2017-04-17 13:55:00,173.05,173.16,173.0,173.16,9958.0,173.05,173.16,173.0,173.16,9958.0
2017-04-17 14:00:00,173.11,173.2,173.05,173.2,11146.0,173.11,173.2,173.05,173.2,11146.0
2017-04-17 14:05:00,173.15,173.15,173.01,173.04,12905.0,173.15,173.15,173.01,173.04,12905.0
2017-04-17 14:10:00,173.04,173.19,173.04,173.13,11100.0,173.04,173.19,173.04,173.13,11100.0
2017-04-17 14:15:00,173.13,173.17,173.07,173.14,5910.0,173.13,173.17,173.07,173.14,5910.0
2017-04-17 14:20:00,173.16,173.17,173.08,173.17,17261.0,173.16,173.17,173.08,173.17,17261.0
2017-04-17 14:25:00,173.19,173.22,173.1,173.15,7867.0,173.19,173.22,173.1,173.15,7867.0
2017-04-17 14:30:00,173.11,173.32,173.11,173.22,12383.0,173.11,173.32,173.11,173.22,12383.0
2017-04-17 14:35:00,173.24,173.3,173.16,173.3,8053.0,173.24,173.3,173.16,173.3,8053.0
2017-04-17 14:40:00,173.27,173.29,173.2,173.28,6800.0,173.27,173.29,173.2,173.28,6800.0
2017-04-17 14:45:00,173.28,173.28,173.17,173.21,9700.0,173.28,173.28,173.17,173.21,9700.0
2017-04-17 14:50:00,173.21,173.24,173.17,173.19,7808.0,173.21,173.24,173.17,173.19,7808.0
2017-04-17 14:55:00,173.19,173.27,173.17,173.27,13244.0,173.19,173.27,173.17,173.27,13244.0
2017-04-17 15:00:00,173.22,173.3,173.2,173.28,4440.0,173.22,173.3,173.2,173.28,4440.0
2017-04-17 15:05:00,173.3,173.3,173.14,173.15,10555.0,173.3,173.3,173.14,173.15,10555.0
2017-04-17 15:10:00,173.16,173.23,173.11,173.17,8300.0,173.16,173.23,173.11,173.17,8300.0
2017-04-17 15:15:00,173.19,173.27,173.1,173.24,10252.0,173.19,173.27,173.1,173.24,10252.0
2017-04-17 15:20:00,173.25,173.29,173.18,173.26,20811.0,173.25,173.29,173.18,173.26,20811.0
2017-04-17 15:25:00,173.29,173.49,173.29,173.4,16333.0,173.29,173.49,173.29,173.4,16333.0
2017-04-17 15:30:00,173.38,173.4,173.27,173.32,17039.0,173.38,173.4,173.27,173.32,17039.0
2017-04-17 15:35:00,173.29,173.47,173.29,173.44,22923.0,173.29,173.47,173.29,173.44,22923.0
2017-04-17 15:40:00,173.44,173.55,173.44,173.5,22905.0,173.44,173.55,173.44,173.5,22905.0
2017-04-17 15:45:00,173.46,173.54,173.46,173.5,27134.0,173.46,173.54,173.46,173.5,27134.0
2017-04-17 15:50:00,173.48,173.48,173.34,173.37,41640.0,173.48,173.48,173.34,173.37,41640.0
2017-04-17 15:55:00,173.37,173.39,173.22,173.31,89563.0,173.37,173.39,173.22,173.31,89563.0
2017-04-18 09:30:00,173.31,173.56,172.84,173.42,58600.0,173.31,173.56,172.84,173.42,58600.0
2017-04-18 09:35:00,173.68,173.68,172.74,172.79,37581.0,173.68,173.68,172.74,172.79,37581.0
2017-04-18 09:40:00,172.88,172.9,172.32,172.32,28971.0,172.88,172.9,172.32,172.32,28971.0
2017-04-18 09:45:00,172.39,172.99,172.34,172.99,35554.0,172.39,172.99,172.34,172.99,35554.0
2017-04-18 09:50:00,172.99,173.01,172.45,172.67,27215.0,172.99,173.01,172.45,172.67,27215.0
2017-04-18 09:55:00,172.59,172.76,172.46,172.56,12503.0,172.59,172.76,172.46,172.56,12503.0
2017-04-18 10:00:00,172.6,172.92,172.58,172.7,30208.0,172.6,172.92,172.58,172.7,30208.0
2017-04-18 10:05:00,172.73,172.83,172.6,172.79,7794.0,172.73,172.83,172.6,172.79,7794.0
2017-04-18 10:10:00,172.79,173.03,172.64,172.76,21667.0,172.79,173.03,172.64,172.76,21667.0
2017-04-18 10:15:00,172.79,172.79,172.32,172.41,21605.0,172.79,172.79,172.32,172.41,21605.0
2017-04-18 10:20:00,172.41,172.6,172.31,172.54,19050.0,172.41,172.6,172.31,172.54,19050.0
2017-04-18 10:25:00,172.55,172.63,172.41,172.5,14652.0,172.55,172.63,172.41,172.5,14652.0
2017-04-18 10:30:00,172.47,172.83,172.45,172.68,26671.0,172.47,172.83,172.45,172.68,26671.0
2017-04-18 10:35:00,172.66,172.7,172.41,172.42,36400.0,172.66,172.7,172.41,172.42,36400.0
2017-04-18 10:40:00,172.43,172.56,172.25,172.5,44568.0,172.43,172.56,172.25,172.5,44568.0
2017-04-18 10:45:00,172.47,172.51,172.15,172.21,45428.0,172.47,172.51,172.15,172.21,45428.0
2017-04-18 10:50:00,172.19,172.34,172.07,172.23,21829.0,172.19,172.34,172.07,172.23,21829.0
2017-04-18 10:55:00,172.27,172.66,172.22,172.66,14236.0,172.27,172.66,172.22,172.66,14236.0
2017-04-18 11:00:00,172.59,172.72,172.54,172.67,14683.0,172.59,172.72,172.54,172.67,14683.0
2017-04-18 11:05:00,172.66,172.85,172.48,172.64,19421.0,172.66,172.85,172.48,172.64,19421.0
2017-04-18 11:10:00,172.65,172.79,172.63,172.69,12702.0,172.65,172.79,172.63,172.69,12702.0
2017-04-18 11:15:00,172.69,172.86,172.69,172.73,10510.0,172.69,172.86,172.69,172.73,10510.0
2017-04-18 11:20:00,172.71,172.84,172.63,172.64,26583.0,172.71,172.84,172.63,172.64,26583.0
2017-04-18 11:25:00,172.6,173.01,172.57,172.85,18321.0,172.6,173.01,172.57,172.85,18321.0
2017-04-18 11:30:00,172.85,173.02,172.82,172.82,16191.0,172.85,173.02,172.82,172.82,16191.0
2017-04-18 11:35:00,172.82,173.01,172.72,173.01,11370.0,172.82,173.01,172.72,173.01,11370.0
2017-04-18 11:40:00,173.0,173.25,172.92,173.15,15102.0,173.0,173.25,172.92,173.15,15102.0
2017-04-18 11:45:00,173.15,173.22,172.99,173.11,18433.0,173.15,173.22,172.99,173.11,18433.0
2017-04-18 11:50:00,173.14,173.15,172.89,172.92,19975.0,173.14,173.15,172.89,172.92,19975.0
2017-04-18 11:55:00,172.92,173.0,172.83,172.94,9100.0,172.92,173.0,172.83,172.94,9100.0
2017-04-18 12:00:00,172.89,172.9,172.76,172.79,11560.0,172.89,172.9,172.76,172.79,11560.0
2017-04-18 12:05:00,172.82,172.91,172.75,172.89,10209.0,172.82,172.91,172.75,172.89,10209.0
2017-04-18 12:10:00,172.9,173.09,172.88,173.06,11103.0,172.9,173.09,172.88,173.06,11103.0
2017-04-18 12:15:00,173.05,173.29,172.96,173.08,41905.0,173.05,173.29,172.96,173.08,41905.0
2017-04-18 12:20:00,173.09,173.2,172.99,173.03,19809.0,173.09,173.2,172.99,173.03,19809.0
2017-04-18 12:25:00,173.08,173.2,173.0,173.03,18488.0,173.08,173.2,173.0,173.03,18488.0
2017-04-18 12:30:00,172.96,173.19,172.96,173.19,13960.0,172.96,173.19,172.96,173.19,13960.0
2017-04-18 12:35:00,173.23,173.24,172.89,172.99,24476.0,173.23,173.24,172.89,172.99,24476.0
2017-04-18 12:40:00,172.91,173.06,172.91,172.95,5418.0,172.91,173.06,172.91,172.95,5418.0
2017-04-18 12:45:00,172.91,172.93,172.77,172.85,15850.0,172.91,172.93,172.77,172.85,15850.0
2017-04-18 12:50:00,172.95,172.98,172.83,172.83,14365.0,172.95,172.98,172.83,172.83,14365.0
2017-04-18 12:55:00,172.83,172.95,172.78,172.91,14700.0,172.83,172.95,172.78,172.91,14700.0
2017-04-18 13:00:00,172.95,172.95,172.6,172.73,19749.0,172.95,172.95,172.6,172.73,19749.0
2017-04-18 13:05:00,172.66,172.91,172.59,172.83,9300.0,172.66,172.91,172.59,172.83,9300.0
2017-04-18 13:10:00,172.91,172.96,172.78,172.92,4900.0,172.91,172.96,172.78,172.92,4900.0
2017-04-18 13:15:00,172.95,173.14,172.89,172.96,5200.0,172.95,173.14,172.89,172.96,5200.0
2017-04-18 13:20:00,172.96,173.01,172.89,172.96,3500.0,172.96,173.01,172.89,172.96,3500.0
2017-04-18 13:25:00,173.0,173.0,172.88,172.93,8191.0,173.0,173.0,172.88,172.93,8191.0
2017-04-18 13:30:00,172.92,173.0,172.92,173.0,1300.0,172.92,173.0,172.92,173.0,1300.0
2017-04-18 13:35:00,172.97,173.15,172.96,173.06,15072.0,172.97,173.15,172.96,173.06,15072.0
2017-04-18 13:40:00,173.1,173.23,173.09,173.16,6206.0,173.1,173.23,173.09,173.16,6206.0
2017-04-18 13:45:00,173.19,173.25,173.14,173.18,9570.0,173.19,173.25,173.14,173.18,9570.0
2017-04-18 13:50:00,173.18,173.24,173.15,173.24,5068.0,173.18,173.24,173.15,173.24,5068.0
2017-04-18 13:55:00,173.22,173.49,173.21,173.45,23761.0,173.22,173.49,173.21,173.45,23761.0
2017-04-18 14:00:00,173.46,173.57,173.43,173.52,9730.0,173.46,173.57,173.43,173.52,9730.0
2017-04-18 14:05:00,173.49,173.57,173.48,173.56,9864.0,173.49,173.57,173.48,173.56,9864.0
2017-04-18 14:10:00,173.58,173.73,173.56,173.61,28877.0,173.58,173.73,173.56,173.61,28877.0
2017-04-18 14:15:00,173.64,173.77,173.64,173.77,12501.0,173.64,173.77,173.64,173.77,12501.0
2017-04-18 14:20:00,173.77,173.84,173.62,173.64,19125.0,173.77,173.84,173.62,173.64,19125.0
2017-04-18 14:25:00,173.62,173.72,173.6,173.67,9555.0,173.62,173.72,173.6,173.67,9555.0
2017-04-18 14:30:00,173.67,173.72,173.58,173.61,12300.0,173.67,173.72,173.58,173.61,12300.0
2017-04-18 14:35:00,173.69,173.74,173.45,173.56,13563.0,173.69,173.74,173.45,173.56,13563.0
2017-04-18 14:40:00,173.57,173.66,173.44,173.49,18302.0,173.57,173.66,173.44,173.49,18302.0
2017-04-18 14:45:00,173.46,173.47,173.4,173.45,11679.0,173.46,173.47,173.4,173.45,11679.0
2017-04-18 14:50:00,173.46,173.68,173.46,173.68,6135.0,173.46,173.68,173.46,173.68,6135.0
2017-04-18 14:55:00,173.7,173.74,173.62,173.74,7571.0,173.7,173.74,173.62,173.74,7571.0
2017-04-18 15:00:00,173.74,173.74,173.64,173.64,10685.0,173.74,173.74,173.64,173.64,10685.0
2017-04-18 15:05:00,173.66,173.73,173.65,173.71,11616.0,173.66,173.73,173.65,173.71,11616.0
2017-04-18 15:10:00,173.71,174.17,173.71,174.07,60926.0,173.71,174.17,173.71,174.07,60926.0
2017-04-18 15:15:00,174.09,174.11,174.0,174.1,32561.0,174.09,174.11,174.0,174.1,32561.0
2017-04-18 15:20:00,174.11,174.24,174.1,174.22,16487.0,174.11,174.24,174.1,174.22,16487.0
2017-04-18 15:25:00,174.22,174.24,174.14,174.21,19112.0,174.22,174.24,174.14,174.21,19112.0
2017-04-18 15:30:00,174.21,174.25,174.19,174.21,12560.0,174.21,174.25,174.19,174.21,12560.0
2017-04-18 15:35:00,174.21,174.24,174.19,174.19,15872.0,174.21,174.24,174.19,174.19,15872.0
2017-04-18 15:40:00,174.2,174.29,174.19,174.26,14964.0,174.2,174.29,174.19,174.26,14964.0
2017-04-18 15:45:00,174.26,174.44,174.26,174.44,41224.0,174.26,174.44,174.26,174.44,41224.0
2017-04-18 15:50:00,174.44,174.5,174.42,174.47,40293.0,174.44,174.5,174.42,174.47,40293.0
2017-04-18 15:55:00,174.46,174.56,174.45,174.47,75757.0,174.46,174.56,174.45,174.47,75757.0
2017-04-19 09:30:00,175.62,178.24,175.38,177.51,301860.0,175.62,178.24,175.38,177.51,301860.0
2017-04-19 09:35:00,177.43,178.32,177.29,178.28,133008.0,177.43,178.32,177.29,178.28,133008.0
2017-04-19 09:40:00,178.3,178.92,178.03,178.92,136310.0,178.3,178.92,178.03,178.92,136310.0
2017-04-19 09:45:00,178.82,179.57,178.74,179.36,133282.0,178.82,179.57,178.74,179.36,133282.0
2017-04-19 09:50:00,179.34,179.44,179.04,179.17,55325.0,179.34,179.44,179.04,179.17,55325.0
2017-04-19 09:55:00,179.15,179.48,179.05,179.24,55313.0,179.15,179.48,179.05,179.24,55313.0
2017-04-19 10:00:00,179.25,179.89,179.14,179.36,63338.0,179.25,179.89,179.14,179.36,63338.0
2017-04-19 10:05:00,179.35,180.73,179.35,180.48,96277.0,179.35,180.73,179.35,180.48,96277.0
2017-04-19 10:10:00,180.45,180.84,180.35,180.37,55797.0,180.45,180.84,180.35,180.37,55797.0
2017-04-19 10:15:00,180.43,180.43,179.72,179.84,64804.0,180.43,180.43,179.72,179.84,64804.0
2017-04-19 10:20:00,179.78,180.0,179.61,179.74,30668.0,179.78,180.0,179.61,179.74,30668.0
2017-04-19 10:25:00,179.7,180.35,179.64,180.34,46747.0,179.7,180.35,179.64,180.34,46747.0
2017-04-19 10:30:00,180.33,180.48,180.0,180.44,30406.0,180.33,180.48,180.0,180.44,30406.0
2017-04-19 10:35:00,180.44,180.87,180.44,180.78,33546.0,180.44,180.87,180.44,180.78,33546.0
2017-04-19 10:40:00,180.79,180.96,180.56,180.9,43472.0,180.79,180.96,180.56,180.9,43472.0
2017-04-19 10:45:00,180.95,181.18,180.84,180.99,81633.0,180.95,181.18,180.84,180.99,81633.0
2017-04-19 10:50:00,180.99,181.09,180.33,180.39,31051.0,180.99,181.09,180.33,180.39,31051.0
2017-04-19 10:55:00,180.34,180.43,179.92,180.02,52653.0,180.34,180.43,179.92,180.02,52653.0
2017-04-19 11:00:00,180.07,180.15,179.97,180.0,17597.0,180.07,180.15,179.97,180.0,17597.0
2017-04-19 11:05:00,180.0,180.1,179.55,179.55,27769.0,180.0,180.1,179.55,179.55,27769.0
2017-04-19 11:10:00,179.64,179.71,179.44,179.64,46086.0,179.64,179.71,179.44,179.64,46086.0
2017-04-19 11:15:00,179.66,179.68,179.34,179.47,37385.0,179.66,179.68,179.34,179.47,37385.0
2017-04-19 11:20:00,179.47,179.81,179.45,179.51,29327.0,179.47,179.81,179.45,179.51,29327.0
2017-04-19 11:25:00,179.5,179.59,179.28,179.59,27346.0,179.5,179.59,179.28,179.59,27346.0
2017-04-19 11:30:00,179.55,179.6,179.41,179.45,46673.0,179.55,179.6,179.41,179.45,46673.0
2017-04-19 11:35:00,179.49,179.49,179.18,179.23,26121.0,179.49,179.49,179.18,179.23,26121.0
2017-04-19 11:40:00,179.28,179.28,179.11,179.28,30262.0,179.28,179.28,179.11,179.28,30262.0
2017-04-19 11:45:00,179.21,179.3,179.1,179.14,18590.0,179.21,179.3,179.1,179.14,18590.0
2017-04-19 11:50:00,179.17,179.49,179.08,179.34,31479.0,179.17,179.49,179.08,179.34,31479.0
2017-04-19 11:55:00,179.38,179.38,178.7,178.88,38374.0,179.38,179.38,178.7,178.88,38374.0
2017-04-19 12:00:00,178.88,179.21,178.87,178.99,17780.0,178.88,179.21,178.87,178.99,17780.0
2017-04-19 12:05:00,179.06,179.11,178.75,178.8,23424.0,179.06,179.11,178.75,178.8,23424.0
2017-04-19 12:10:00,178.78,178.9,178.68,178.75,30161.0,178.78,178.9,178.68,178.75,30161.0
2017-04-19 12:15:00,178.73,178.8,178.63,178.75,26713.0,178.73,178.8,178.63,178.75,26713.0
2017-04-19 12:20:00,178.78,178.8,178.64,178.68,15451.0,178.78,178.8,178.64,178.68,15451.0
2017-04-19 12:25:00,178.69,178.74,178.55,178.65,13458.0,178.69,178.74,178.55,178.65,13458.0
2017-04-19 12:30:00,178.67,178.98,178.67,178.9,19175.0,178.67,178.98,178.67,178.9,19175.0
2017-04-19 12:35:00,178.89,178.95,178.84,178.84,14274.0,178.89,178.95,178.84,178.84,14274.0
2017-04-19 12:40:00,178.84,178.95,178.84,178.91,13517.0,178.84,178.95,178.84,178.91,13517.0
2017-04-19 12:45:00,178.94,179.05,178.89,178.91,13922.0,178.94,179.05,178.89,178.91,13922.0
2017-04-19 12:50:00,178.9,179.1,178.78,179.05,17080.0,178.9,179.1,178.78,179.05,17080.0
2017-04-19 12:55:00,179.1,179.46,179.03,179.37,28190.0,179.1,179.46,179.03,179.37,28190.0
2017-04-19 13:00:00,179.37,179.85,179.36,179.71,36865.0,179.37,179.85,179.36,179.71,36865.0
2017-04-19 13:05:00,179.7,179.79,179.56,179.6,21126.0,179.7,179.79,179.56,179.6,21126.0
2017-04-19 13:10:00,179.57,179.65,179.4,179.58,14627.0,179.57,179.65,179.4,179.58,14627.0
2017-04-19 13:15:00,179.58,179.75,179.58,179.69,11838.0,179.58,179.75,179.58,179.69,11838.0
2017-04-19 13:20:00,179.67,179.79,179.63,179.74,11159.0,179.67,179.79,179.63,179.74,11159.0
2017-04-19 13:25:00,179.74,179.75,179.41,179.53,11972.0,179.74,179.75,179.41,179.53,11972.0
2017-04-19 13:30:00,179.52,179.53,179.27,179.45,21463.0,179.52,179.53,179.27,179.45,21463.0
2017-04-19 13:35:00,179.43,179.49,179.32,179.36,11760.0,179.43,179.49,179.32,179.36,11760.0
2017-04-19 13:40:00,179.35,179.35,178.98,179.01,29662.0,179.35,179.35,178.98,179.01,29662.0
2017-04-19 13:45:00,178.98,179.02,178.77,178.85,15740.0,178.98,179.02,178.77,178.85,15740.0
2017-04-19 13:50:00,178.87,179.16,178.86,179.07,19504.0,178.87,179.16,178.86,179.07,19504.0
2017-04-19 13:55:00,179.1,179.1,178.9,178.95,13289.0,179.1,179.1,178.9,178.95,13289.0
2017-04-19 14:00:00,178.95,179.12,178.91,179.01,22224.0,178.95,179.12,178.91,179.01,22224.0
2017-04-19 14:05:00,179.02,179.25,178.99,179.23,19954.0,179.02,179.25,178.99,179.23,19954.0
2017-04-19 14:10:00,179.27,179.59,179.21,179.51,23271.0,179.27,179.59,179.21,179.51,23271.0
2017-04-19 14:15:00,179.48,179.48,179.08,179.4,20589.0,179.48,179.48,179.08,179.4,20589.0
2017-04-19 14:20:00,179.46,179.5,179.06,179.08,25620.0,179.46,179.5,179.06,179.08,25620.0
2017-04-19 14:25:00,179.13,179.46,179.1,179.46,12755.0,179.13,179.46,179.1,179.46,12755.0
2017-04-19 14:30:00,179.44,179.44,179.25,179.31,15587.0,179.44,179.44,179.25,179.31,15587.0
2017-04-19 14:35:00,179.34,179.37,179.25,179.37,16752.0,179.34,179.37,179.25,179.37,16752.0
2017-04-19 14:40:00,179.42,179.43,179.26,179.32,17445.0,179.42,179.43,179.26,179.32,17445.0
2017-04-19 14:45:00,179.3,179.33,179.25,179.27,23115.0,179.3,179.33,179.25,179.27,23115.0
2017-04-19 14:50:00,179.24,179.28,179.02,179.24,18390.0,179.24,179.28,179.02,179.24,18390.0
2017-04-19 14:55:00,179.24,179.34,179.11,179.15,26509.0,179.24,179.34,179.11,179.15,26509.0
2017-04-19 15:00:00,179.14,179.22,179.06,179.11,35588.0,179.14,179.22,179.06,179.11,35588.0
2017-04-19 15:05:00,179.11,179.15,179.06,179.13,27909.0,179.11,179.15,179.06,179.13,27909.0
2017-04-19 15:10:00,179.14,179.17,178.86,178.92,14278.0,179.14,179.17,178.86,178.92,14278.0
2017-04-19 15:15:00,178.89,178.94,178.77,178.85,27026.0,178.89,178.94,178.77,178.85,27026.0
2017-04-19 15:20:00,178.83,178.85,178.67,178.83,17764.0,178.83,178.85,178.67,178.83,17764.0
2017-04-19 15:25:00,178.83,178.86,178.57,178.57,22550.0,178.83,178.86,178.57,178.57,22550.0
2017-04-19 15:30:00,178.63,178.72,178.21,178.3,51269.0,178.63,178.72,178.21,178.3,51269.0
2017-04-19 15:35:00,178.28,178.45,178.0,178.03,40111.0,178.28,178.45,178.0,178.03,40111.0
2017-04-19 15:40:00,178.02,178.3,178.02,178.23,66209.0,178.02,178.3,178.02,178.23,66209.0
2017-04-19 15:45:00,178.22,178.29,177.87,177.95,93134.0,178.22,178.29,177.87,177.95,93134.0
2017-04-19 15:50:00,177.93,178.02,177.77,177.95,171524.0,177.93,178.02,177.77,177.95,171524.0
2017-04-19 15:55:00,177.92,177.97,177.73,177.82,251739.0,177.92,177.97,177.73,177.82,251739.0
2017-04-20 09:30:00,178.99,179.72,178.77,179.72,96408.0,178.99,179.72,178.77,179.72,96408.0
2017-04-20 09:35:00,179.6,180.0,179.48,179.61,69734.0,179.6,180.0,179.48,179.61,69734.0
2017-04-20 09:40:00,179.65,179.82,179.17,179.63,43286.0,179.65,179.82,179.17,179.63,43286.0
2017-04-20 09:45:00,179.57,179.84,179.14,179.17,28641.0,179.57,179.84,179.14,179.17,28641.0
2017-04-20 09:50:00,179.07,179.24,178.8,179.03,46669.0,179.07,179.24,178.8,179.03,46669.0
2017-04-20 09:55:00,179.09,179.16,178.41,178.65,19136.0,179.09,179.16,178.41,178.65,19136.0
2017-04-20 10:00:00,178.69,179.26,178.66,179.21,54070.0,178.69,179.26,178.66,179.21,54070.0
2017-04-20 10:05:00,179.18,179.74,179.16,179.69,62506.0,179.18,179.74,179.16,179.69,62506.0
2017-04-20 10:10:00,179.69,180.16,179.64,179.79,45782.0,179.69,180.16,179.64,179.79,45782.0
2017-04-20 10:15:00,179.79,180.11,179.76,179.83,43255.0,179.79,180.11,179.76,179.83,43255.0
2017-04-20 10:20:00,179.82,179.87,179.31,179.32,17361.0,179.82,179.87,179.31,179.32,17361.0
2017-04-20 10:25:00,179.36,179.52,179.25,179.49,26521.0,179.36,179.52,179.25,179.49,26521.0
2017-04-20 10:30:00,179.48,179.54,179.33,179.5,11765.0,179.48,179.54,179.33,179.5,11765.0
2017-04-20 10:35:00,179.48,179.68,179.4,179.52,12229.0,179.48,179.68,179.4,179.52,12229.0
2017-04-20 10:40:00,179.48,179.77,179.43,179.46,22078.0,179.48,179.77,179.43,179.46,22078.0
2017-04-20 10:45:00,179.44,179.5,179.14,179.16,26367.0,179.44,179.5,179.14,179.16,26367.0
2017-04-20 10:50:00,179.17,179.28,179.1,179.15,21720.0,179.17,179.28,179.1,179.15,21720.0
2017-04-20 10:55:00,179.1,179.44,179.03,179.39,34375.0,179.1,179.44,179.03,179.39,34375.0
2017-04-20 11:00:00,179.4,179.68,179.35,179.61,17642.0,179.4,179.68,179.35,179.61,17642.0
2017-04-20 11:05:00,179.68,179.72,179.31,179.55,18855.0,179.68,179.72,179.31,179.55,18855.0
2017-04-20 11:10:00,179.58,179.64,179.37,179.49,9817.0,179.58,179.64,179.37,179.49,9817.0
2017-04-20 11:15:00,179.42,179.54,179.42,179.49,7334.0,179.42,179.54,179.42,179.49,7334.0
2017-04-20 11:20:00,179.51,179.72,179.42,179.42,14300.0,179.51,179.72,179.42,179.42,14300.0
2017-04-20 11:25:00,179.44,179.61,179.43,179.49,14400.0,179.44,179.61,179.43,179.49,14400.0
2017-04-20 11:30:00,179.51,179.58,179.35,179.38,10899.0,179.51,179.58,179.35,179.38,10899.0
2017-04-20 11:35:00,179.34,179.35,179.11,179.12,23548.0,179.34,179.35,179.11,179.12,23548.0
2017-04-20 11:40:00,179.14,179.44,179.11,179.35,29061.0,179.14,179.44,179.11,179.35,29061.0
2017-04-20 11:45:00,179.31,179.55,179.28,179.55,28792.0,179.31,179.55,179.28,179.55,28792.0
2017-04-20 11:50:00,179.54,179.62,179.52,179.62,3896.0,179.54,179.62,179.52,179.62,3896.0
2017-04-20 11:55:00,179.62,179.67,179.41,179.47,13782.0,179.62,179.67,179.41,179.47,13782.0
2017-04-20 12:00:00,179.48,179.75,179.48,179.73,8540.0,179.48,179.75,179.48,179.73,8540.0
2017-04-20 12:05:00,179.74,179.86,179.58,179.79,12303.0,179.74,179.86,179.58,179.79,12303.0
2017-04-20 12:10:00,179.76,179.89,179.72,179.82,9362.0,179.76,179.89,179.72,179.82,9362.0
2017-04-20 12:15:00,179.88,179.96,179.81,179.93,11642.0,179.88,179.96,179.81,179.93,11642.0
2017-04-20 12:20:00,179.94,179.98,179.77,179.98,7379.0,179.94,179.98,179.77,179.98,7379.0
2017-04-20 12:25:00,179.97,180.2,179.91,179.97,161704.0,179.97,180.2,179.91,179.97,161704.0
2017-04-20 12:30:00,179.98,180.15,179.89,180.15,24012.0,179.98,180.15,179.89,180.15,24012.0
2017-04-20 12:35:00,180.15,180.38,180.13,180.28,27404.0,180.15,180.38,180.13,180.28,27404.0
2017-04-20 12:40:00,180.26,180.31,180.03,180.03,15290.0,180.26,180.31,180.03,180.03,15290.0
2017-04-20 12:45:00,180.04,180.15,180.03,180.08,8992.0,180.04,180.15,180.03,180.08,8992.0
2017-04-20 12:50:00,180.06,180.18,180.02,180.06,37678.0,180.06,180.18,180.02,180.06,37678.0
2017-04-20 12:55:00,180.06,180.14,179.93,180.03,19618.0,180.06,180.14,179.93,180.03,19618.0
2017-04-20 13:00:00,180.08,180.13,180.04,180.1,13234.0,180.08,180.13,180.04,180.1,13234.0
2017-04-20 13:05:00,180.07,180.13,179.91,180.01,182248.0,180.07,180.13,179.91,180.01,182248.0
2017-04-20 13:10:00,180.06,180.09,179.9,179.95,27602.0,180.06,180.09,179.9,179.95,27602.0
2017-04-20 13:15:00,179.93,179.94,179.71,179.78,11813.0,179.93,179.94,179.71,179.78,11813.0
2017-04-20 13:20:00,179.78,179.91,179.74,179.79,12968.0,179.78,179.91,179.74,179.79,12968.0
2017-04-20 13:25:00,179.77,179.9,179.65,179.65,30954.0,179.77,179.9,179.65,179.65,30954.0
2017-04-20 13:30:00,179.67,179.76,179.61,179.61,10468.0,179.67,179.76,179.61,179.61,10468.0
2017-04-20 13:35:00,179.63,179.67,179.43,179.6,43931.0,179.63,179.67,179.43,179.6,43931.0
2017-04-20 13:40:00,179.65,179.73,179.59,179.73,7117.0,179.65,179.73,179.59,179.73,7117.0
2017-04-20 13:45:00,179.73,179.93,179.73,179.86,6431.0,179.73,179.93,179.73,179.86,6431.0
2017-04-20 13:50:00,179.89,179.95,179.87,179.94,7790.0,179.89,179.95,179.87,179.94,7790.0
2017-04-20 13:55:00,179.91,179.96,179.68,179.74,11880.0,179.91,179.96,179.68,179.74,11880.0
2017-04-20 14:00:00,179.76,179.95,179.71,179.88,13252.0,179.76,179.95,179.71,179.88,13252.0
2017-04-20 14:05:00,179.88,179.99,179.84,179.86,11471.0,179.88,179.99,179.84,179.86,11471.0
2017-04-20 14:10:00,179.86,179.91,179.81,179.9,7473.0,179.86,179.91,179.81,179.9,7473.0
2017-04-20 14:15:00,179.83,179.93,179.83,179.83,7593.0,179.83,179.93,179.83,179.83,7593.0
2017-04-20 14:20:00,179.85,179.89,179.71,179.78,10432.0,179.85,179.89,179.71,179.78,10432.0
2017-04-20 14:25:00,179.8,179.91,179.77,179.84,8893.0,179.8,179.91,179.77,179.84,8893.0
2017-04-20 14:30:00,179.85,179.86,179.69,179.82,10660.0,179.85,179.86,179.69,179.82,10660.0
2017-04-20 14:35:00,179.81,179.82,179.77,179.81,12361.0,179.81,179.82,179.77,179.81,12361.0
2017-04-20 14:40:00,179.79,179.81,179.72,179.72,7000.0,179.79,179.81,179.72,179.72,7000.0
2017-04-20 14:45:00,179.74,179.79,179.73,179.77,5807.0,179.74,179.79,179.73,179.77,5807.0
2017-04-20 14:50:00,179.78,179.82,179.64,179.64,14251.0,179.78,179.82,179.64,179.64,14251.0
2017-04-20 14:55:00,179.68,179.79,179.68,179.75,9522.0,179.68,179.79,179.68,179.75,9522.0
2017-04-20 15:00:00,179.73,179.75,179.65,179.69,10769.0,179.73,179.75,179.65,179.69,10769.0
2017-04-20 15:05:00,179.66,179.72,179.58,179.61,10047.0,179.66,179.72,179.58,179.61,10047.0
2017-04-20 15:10:00,179.58,179.64,179.48,179.5,26816.0,179.58,179.64,179.48,179.5,26816.0
2017-04-20 15:15:00,179.5,179.56,179.45,179.45,15865.0,179.5,179.56,179.45,179.45,15865.0
2017-04-20 15:20:00,179.49,179.6,179.35,179.36,9613.0,179.49,179.6,179.35,179.36,9613.0
2017-04-20 15:25:00,179.4,179.48,179.33,179.35,13094.0,179.4,179.48,179.33,179.35,13094.0
2017-04-20 15:30:00,179.36,179.38,179.12,179.15,18515.0,179.36,179.38,179.12,179.15,18515.0
2017-04-20 15:35:00,179.15,179.22,179.12,179.2,18395.0,179.15,179.22,179.12,179.2,18395.0
2017-04-20 15:40:00,179.21,179.28,179.02,179.02,23043.0,179.21,179.28,179.02,179.02,23043.0
2017-04-20 15:45:00,179.03,179.1,178.99,179.05,38239.0,179.03,179.1,178.99,179.05,38239.0
2017-04-20 15:50:00,179.03,179.03,178.75,178.76,51825.0,179.03,179.03,178.75,178.76,51825.0
2017-04-20 15:55:00,178.76,178.86,178.61,178.64,84870.0,178.76,178.86,178.61,178.64,84870.0
2017-04-21 09:30:00,180.4,180.4,179.18,179.65,121871.0,180.4,180.4,179.18,179.65,121871.0
2017-04-21 09:35:00,179.64,179.64,179.01,179.3,23935.0,179.64,179.64,179.01,179.3,23935.0
2017-04-21 09:40:00,179.28,179.72,179.27,179.6,12331.0,179.28,179.72,179.27,179.6,12331.0
2017-04-21 09:45:00,179.54,179.59,179.21,179.3,12242.0,179.54,179.59,179.21,179.3,12242.0
2017-04-21 09:50:00,179.34,179.38,178.9,179.0,9566.0,179.34,179.38,178.9,179.0,9566.0
2017-04-21 09:55:00,178.97,179.21,178.96,179.13,10065.0,178.97,179.21,178.96,179.13,10065.0
2017-04-21 10:00:00,179.15,179.18,178.86,179.03,26462.0,179.15,179.18,178.86,179.03,26462.0
2017-04-21 10:05:00,179.08,179.37,179.08,179.29,12056.0,179.08,179.37,179.08,179.29,12056.0
2017-04-21 10:10:00,179.38,179.76,179.31,179.62,37257.0,179.38,179.76,179.31,179.62,37257.0
2017-04-21 10:15:00,179.65,179.91,179.6,179.88,20048.0,179.65,179.91,179.6,179.88,20048.0
2017-04-21 10:20:00,179.91,180.05,179.73,179.85,19568.0,179.91,180.05,179.73,179.85,19568.0
2017-04-21 10:25:00,179.89,180.06,179.65,179.65,16440.0,179.89,180.06,179.65,179.65,16440.0
2017-04-21 10:30:00,179.65,179.74,179.5,179.74,14633.0,179.65,179.74,179.5,179.74,14633.0
2017-04-21 10:35:00,179.72,179.97,179.6,179.88,9760.0,179.72,179.97,179.6,179.88,9760.0
2017-04-21 10:40:00,179.89,180.08,179.58,179.58,26417.0,179.89,180.08,179.58,179.58,26417.0
2017-04-21 10:45:00,179.54,179.67,179.41,179.45,6680.0,179.54,179.67,179.41,179.45,6680.0
2017-04-21 10:50:00,179.43,179.65,179.43,179.52,9208.0,179.43,179.65,179.43,179.52,9208.0
2017-04-21 10:55:00,179.49,179.5,179.3,179.41,20375.0,179.49,179.5,179.3,179.41,20375.0
2017-04-21 11:00:00,179.4,179.53,179.36,179.43,55255.0,179.4,179.53,179.36,179.43,55255.0
2017-04-21 11:05:00,179.47,179.47,179.38,179.43,23850.0,179.47,179.47,179.38,179.43,23850.0
2017-04-21 11:10:00,179.43,179.43,179.16,179.3,28317.0,179.43,179.43,179.16,179.3,28317.0
2017-04-21 11:15:00,179.32,179.5,179.26,179.43,9711.0,179.32,179.5,179.26,179.43,9711.0
2017-04-21 11:20:00,179.43,179.46,179.31,179.41,5427.0,179.43,179.46,179.31,179.41,5427.0
2017-04-21 11:25:00,179.44,179.49,179.31,179.38,6090.0,179.44,179.49,179.31,179.38,6090.0
2017-04-21 11:30:00,179.41,179.51,179.36,179.48,12836.0,179.41,179.51,179.36,179.48,12836.0
2017-04-21 11:35:00,179.44,179.5,179.35,179.41,12453.0,179.44,179.5,179.35,179.41,12453.0
2017-04-21 11:40:00,179.38,179.38,179.23,179.3,7400.0,179.38,179.38,179.23,179.3,7400.0
2017-04-21 11:45:00,179.34,179.34,179.22,179.24,3735.0,179.34,179.34,179.22,179.24,3735.0
2017-04-21 11:50:00,179.27,179.33,179.24,179.3,7294.0,179.27,179.33,179.24,179.3,7294.0
2017-04-21 11:55:00,179.33,179.41,179.33,179.35,3396.0,179.33,179.41,179.33,179.35,3396.0
2017-04-21 12:00:00,179.34,179.38,179.29,179.31,5400.0,179.34,179.38,179.29,179.31,5400.0
2017-04-21 12:05:00,179.3,179.35,179.25,179.35,8100.0,179.3,179.35,179.25,179.35,8100.0
2017-04-21 12:10:00,179.35,179.39,179.22,179.22,11385.0,179.35,179.39,179.22,179.22,11385.0
2017-04-21 12:15:00,179.22,179.28,179.2,179.28,7350.0,179.22,179.28,179.2,179.28,7350.0
2017-04-21 12:20:00,179.29,179.43,179.29,179.33,4495.0,179.29,179.43,179.29,179.33,4495.0
2017-04-21 12:25:00,179.36,179.45,179.34,179.41,7144.0,179.36,179.45,179.34,179.41,7144.0
2017-04-21 12:30:00,179.4,179.45,179.34,179.42,6175.0,179.4,179.45,179.34,179.42,6175.0
2017-04-21 12:35:00,179.4,179.42,179.34,179.34,5035.0,179.4,179.42,179.34,179.34,5035.0
2017-04-21 12:40:00,179.36,179.38,179.31,179.38,2600.0,179.36,179.38,179.31,179.38,2600.0
2017-04-21 12:45:00,179.37,179.44,179.32,179.36,14098.0,179.37,179.44,179.32,179.36,14098.0
2017-04-21 12:50:00,179.35,179.35,179.19,179.28,6618.0,179.35,179.35,179.19,179.28,6618.0
2017-04-21 12:55:00,179.26,179.29,179.08,179.12,8549.0,179.26,179.29,179.08,179.12,8549.0
2017-04-21 13:00:00,179.12,179.2,179.09,179.16,6719.0,179.12,179.2,179.09,179.16,6719.0
2017-04-21 13:05:00,179.19,179.21,179.11,179.16,5569.0,179.19,179.21,179.11,179.16,5569.0
2017-04-21 13:10:00,179.16,179.16,178.92,178.98,21834.0,179.16,179.16,178.92,178.98,21834.0
2017-04-21 13:15:00,178.97,178.97,178.81,178.88,8477.0,178.97,178.97,178.81,178.88,8477.0
2017-04-21 13:20:00,178.84,178.94,178.81,178.82,5800.0,178.84,178.94,178.81,178.82,5800.0
2017-04-21 13:25:00,178.85,178.9,178.7,178.83,9072.0,178.85,178.9,178.7,178.83,9072.0
2017-04-21 13:30:00,178.8,178.89,178.76,178.89,5208.0,178.8,178.89,178.76,178.89,5208.0
2017-04-21 13:35:00,178.83,178.88,178.72,178.72,6000.0,178.83,178.88,178.72,178.72,6000.0
2017-04-21 13:40:00,178.71,178.71,178.48,178.54,17920.0,178.71,178.71,178.48,178.54,17920.0
2017-04-21 13:45:00,178.55,178.61,178.46,178.47,8386.0,178.55,178.61,178.46,178.47,8386.0
2017-04-21 13:50:00,178.49,178.56,178.41,178.41,9943.0,178.49,178.56,178.41,178.41,9943.0
2017-04-21 13:55:00,178.41,178.54,178.29,178.33,13791.0,178.41,178.54,178.29,178.33,13791.0
2017-04-21 14:00:00,178.31,178.35,178.16,178.21,17804.0,178.31,178.35,178.16,178.21,17804.0
2017-04-21 14:05:00,178.18,178.28,178.08,178.15,13200.0,178.18,178.28,178.08,178.15,13200.0
2017-04-21 14:10:00,178.17,178.23,178.06,178.12,11035.0,178.17,178.23,178.06,178.12,11035.0
2017-04-21 14:15:00,178.1,178.14,177.86,177.87,12745.0,178.1,178.14,177.86,177.87,12745.0
2017-04-21 14:20:00,177.88,178.13,177.88,178.07,12504.0,177.88,178.13,177.88,178.07,12504.0
2017-04-21 14:25:00,178.1,178.23,178.07,178.11,9009.0,178.1,178.23,178.07,178.11,9009.0
2017-04-21 14:30:00,178.1,178.18,178.03,178.07,11928.0,178.1,178.18,178.03,178.07,11928.0
2017-04-21 14:35:00,178.11,178.16,177.97,178.16,11531.0,178.11,178.16,177.97,178.16,11531.0
2017-04-21 14:40:00,178.12,178.16,178.04,178.13,8679.0,178.12,178.16,178.04,178.13,8679.0
2017-04-21 14:45:00,178.14,178.17,178.04,178.14,10996.0,178.14,178.17,178.04,178.14,10996.0
2017-04-21 14:50:00,178.12,178.19,178.1,178.16,9726.0,178.12,178.19,178.1,178.16,9726.0
2017-04-21 14:55:00,178.15,178.21,178.11,178.21,6898.0,178.15,178.21,178.11,178.21,6898.0
2017-04-21 15:00:00,178.2,178.26,178.18,178.23,5875.0,178.2,178.26,178.18,178.23,5875.0
2017-04-21 15:05:00,178.21,178.33,178.14,178.32,11986.0,178.21,178.33,178.14,178.32,11986.0
2017-04-21 15:10:00,178.29,178.33,178.1,178.33,23170.0,178.29,178.33,178.1,178.33,23170.0
2017-04-21 15:15:00,178.3,178.35,178.24,178.29,5595.0,178.3,178.35,178.24,178.29,5595.0
2017-04-21 15:20:00,178.27,178.32,178.25,178.27,7425.0,178.27,178.32,178.25,178.27,7425.0
2017-04-21 15:25:00,178.28,178.32,178.2,178.32,13408.0,178.28,178.32,178.2,178.32,13408.0
2017-04-21 15:30:00,178.31,178.36,178.12,178.14,20760.0,178.31,178.36,178.12,178.14,20760.0
2017-04-21 15:35:00,178.13,178.3,178.12,178.15,13168.0,178.13,178.3,178.12,178.15,13168.0
2017-04-21 15:40:00,178.18,178.26,178.17,178.19,21549.0,178.18,178.26,178.17,178.19,21549.0
2017-04-21 15:45:00,178.15,178.19,177.97,177.97,31196.0,178.15,178.19,177.97,177.97,31196.0
2017-04-21 15:50:00,177.97,178.18,177.96,178.13,67163.0,177.97,178.18,177.96,178.13,67163.0
2017-04-21 15:55:00,178.12,178.27,177.93,178.03,145376.0,178.12,178.27,177.93,178.03,145376.0
2017-04-24 09:30:00,180.0,180.65,179.68,180.15,155576.0,180.0,180.65,179.68,180.15,155576.0
2017-04-24 09:35:00,180.09,180.41,179.73,179.92,56622.0,180.09,180.41,179.73,179.92,56622.0
2017-04-24 09:40:00,179.87,180.32,179.76,180.06,31480.0,179.87,180.32,179.76,180.06,31480.0
2017-04-24 09:45:00,180.07,180.3,179.93,180.0,43039.0,180.07,180.3,179.93,180.0,43039.0
2017-04-24 09:50:00,179.99,180.16,179.92,180.01,17495.0,179.99,180.16,179.92,180.01,17495.0
2017-04-24 09:55:00,180.02,180.14,179.9,180.06,35224.0,180.02,180.14,179.9,180.06,35224.0
2017-04-24 10:00:00,180.03,180.17,179.79,179.83,31039.0,180.03,180.17,179.79,179.83,31039.0
2017-04-24 10:05:00,179.79,180.07,179.74,179.91,36946.0,179.79,180.07,179.74,179.91,36946.0
2017-04-24 10:10:00,179.87,180.09,179.79,180.0,12700.0,179.87,180.09,179.79,180.0,12700.0
2017-04-24 10:15:00,180.02,180.4,179.96,180.39,33924.0,180.02,180.4,179.96,180.39,33924.0
2017-04-24 10:20:00,180.42,180.52,180.25,180.25,39489.0,180.42,180.52,180.25,180.25,39489.0
2017-04-24 10:25:00,180.21,180.23,179.96,179.96,19800.0,180.21,180.23,179.96,179.96,19800.0
2017-04-24 10:30:00,179.96,179.96,179.75,179.76,18355.0,179.96,179.96,179.75,179.76,18355.0
2017-04-24 10:35:00,179.77,180.09,179.74,179.94,15121.0,179.77,180.09,179.74,179.94,15121.0
2017-04-24 10:40:00,179.91,180.04,179.87,179.94,9074.0,179.91,180.04,179.87,179.94,9074.0
2017-04-24 10:45:00,179.9,179.93,179.75,179.79,6270.0,179.9,179.93,179.75,179.79,6270.0
2017-04-24 10:50:00,179.75,180.15,179.72,180.03,42433.0,179.75,180.15,179.72,180.03,42433.0
2017-04-24 10:55:00,179.97,180.12,179.94,180.04,19430.0,179.97,180.12,179.94,180.04,19430.0
2017-04-24 11:00:00,180.11,180.12,179.86,179.99,10426.0,180.11,180.12,179.86,179.99,10426.0
2017-04-24 11:05:00,180.0,180.07,179.86,179.92,9892.0,180.0,180.07,179.86,179.92,9892.0
2017-04-24 11:10:00,179.87,179.9,179.56,179.65,9122.0,179.87,179.9,179.56,179.65,9122.0
2017-04-24 11:15:00,179.7,179.83,179.66,179.77,10987.0,179.7,179.83,179.66,179.77,10987.0
2017-04-24 11:20:00,179.78,179.79,179.68,179.68,4324.0,179.78,179.79,179.68,179.68,4324.0
2017-04-24 11:25:00,179.75,179.76,179.59,179.71,9052.0,179.75,179.76,179.59,179.71,9052.0
2017-04-24 11:30:00,179.71,179.74,179.58,179.72,14872.0,179.71,179.74,179.58,179.72,14872.0
2017-04-24 11:35:00,179.71,179.82,179.7,179.73,9843.0,179.71,179.82,179.7,179.73,9843.0
2017-04-24 11:40:00,179.77,179.96,179.75,179.95,7116.0,179.77,179.96,179.75,179.95,7116.0
2017-04-24 11:45:00,179.91,179.93,179.79,179.85,9252.0,179.91,179.93,179.79,179.85,9252.0
2017-04-24 11:50:00,179.83,179.87,179.71,179.71,3042.0,179.83,179.87,179.71,179.71,3042.0
2017-04-24 11:55:00,179.71,179.77,179.57,179.77,8486.0,179.71,179.77,179.57,179.77,8486.0
2017-04-24 12:00:00,179.75,179.87,179.69,179.78,5646.0,179.75,179.87,179.69,179.78,5646.0
2017-04-24 12:05:00,179.76,179.8,179.63,179.69,5294.0,179.76,179.8,179.63,179.69,5294.0
2017-04-24 12:10:00,179.71,179.8,179.69,179.7,4000.0,179.71,179.8,179.69,179.7,4000.0
2017-04-24 12:15:00,179.74,179.75,179.7,179.7,2100.0,179.74,179.75,179.7,179.7,2100.0
2017-04-24 12:20:00,179.74,179.8,179.69,179.78,5522.0,179.74,179.8,179.69,179.78,5522.0
2017-04-24 12:25:00,179.81,179.83,179.75,179.75,5123.0,179.81,179.83,179.75,179.75,5123.0
2017-04-24 12:30:00,179.77,179.86,179.75,179.83,10701.0,179.77,179.86,179.75,179.83,10701.0
2017-04-24 12:35:00,179.85,179.95,179.81,179.88,6004.0,179.85,179.95,179.81,179.88,6004.0
2017-04-24 12:40:00,179.87,179.9,179.81,179.85,9399.0,179.87,179.9,179.81,179.85,9399.0
2017-04-24 12:45:00,179.87,179.93,179.82,179.87,3993.0,179.87,179.93,179.82,179.87,3993.0
2017-04-24 12:50:00,179.88,179.93,179.82,179.83,8433.0,179.88,179.93,179.82,179.83,8433.0
2017-04-24 12:55:00,179.82,179.83,179.69,179.8,11308.0,179.82,179.83,179.69,179.8,11308.0
2017-04-24 13:00:00,179.79,179.82,179.67,179.74,5289.0,179.79,179.82,179.67,179.74,5289.0
2017-04-24 13:05:00,179.78,179.8,179.73,179.77,7917.0,179.78,179.8,179.73,179.77,7917.0
2017-04-24 13:10:00,179.79,179.86,179.76,179.81,12567.0,179.79,179.86,179.76,179.81,12567.0
2017-04-24 13:15:00,179.84,179.84,179.74,179.74,6300.0,179.84,179.84,179.74,179.74,6300.0
2017-04-24 13:20:00,179.81,179.88,179.73,179.88,9798.0,179.81,179.88,179.73,179.88,9798.0
2017-04-24 13:25:00,179.89,179.98,179.75,179.88,20306.0,179.89,179.98,179.75,179.88,20306.0
2017-04-24 13:30:00,179.91,179.91,179.76,179.82,8730.0,179.91,179.91,179.76,179.82,8730.0
2017-04-24 13:35:00,179.8,179.87,179.77,179.87,4456.0,179.8,179.87,179.77,179.87,4456.0
2017-04-24 13:40:00,179.88,179.9,179.82,179.9,5498.0,179.88,179.9,179.82,179.9,5498.0
2017-04-24 13:45:00,179.87,179.9,179.84,179.89,6436.0,179.87,179.9,179.84,179.89,6436.0
2017-04-24 13:50:00,179.88,179.88,179.7,179.81,11645.0,179.88,179.88,179.7,179.81,11645.0
2017-04-24 13:55:00,179.75,179.8,179.61,179.74,16544.0,179.75,179.8,179.61,179.74,16544.0
2017-04-24 14:00:00,179.77,179.78,179.65,179.72,10910.0,179.77,179.78,179.65,179.72,10910.0
2017-04-24 14:05:00,179.68,179.79,179.68,179.77,6213.0,179.68,179.79,179.68,179.77,6213.0
2017-04-24 14:10:00,179.78,179.91,179.77,179.81,17167.0,179.78,179.91,179.77,179.81,17167.0
2017-04-24 14:15:00,179.81,179.87,179.75,179.78,9057.0,179.81,179.87,179.75,179.78,9057.0
2017-04-24 14:20:00,179.77,179.83,179.73,179.76,8407.0,179.77,179.83,179.73,179.76,8407.0
2017-04-24 14:25:00,179.76,179.8,179.71,179.8,1800.0,179.76,179.8,179.71,179.8,1800.0
2017-04-24 14:30:00,179.82,179.85,179.68,179.82,21524.0,179.82,179.85,179.68,179.82,21524.0
2017-04-24 14:35:00,179.83,179.88,179.8,179.8,10605.0,179.83,179.88,179.8,179.8,10605.0
2017-04-24 14:40:00,179.79,179.79,179.55,179.61,17530.0,179.79,179.79,179.55,179.61,17530.0
2017-04-24 14:45:00,179.64,179.72,179.6,179.66,11550.0,179.64,179.72,179.6,179.66,11550.0
2017-04-24 14:50:00,179.69,179.7,179.54,179.65,10650.0,179.69,179.7,179.54,179.65,10650.0
2017-04-24 14:55:00,179.65,179.75,179.6,179.74,16560.0,179.65,179.75,179.6,179.74,16560.0
2017-04-24 15:00:00,179.75,179.88,179.73,179.87,21984.0,179.75,179.88,179.73,179.87,21984.0
2017-04-24 15:05:00,179.87,180.07,179.81,180.07,40235.0,179.87,180.07,179.81,180.07,40235.0
2017-04-24 15:10:00,180.07,180.49,180.06,180.4,35418.0,180.07,180.49,180.06,180.4,35418.0
2017-04-24 15:15:00,180.42,180.55,180.39,180.55,25401.0,180.42,180.55,180.39,180.55,25401.0
2017-04-24 15:20:00,180.54,180.55,180.44,180.49,26074.0,180.54,180.55,180.44,180.49,26074.0
2017-04-24 15:25:00,180.48,180.53,180.34,180.47,23371.0,180.48,180.53,180.34,180.47,23371.0
2017-04-24 15:30:00,180.48,180.49,180.24,180.26,23654.0,180.48,180.49,180.24,180.26,23654.0
2017-04-24 15:35:00,180.29,180.37,180.2,180.35,24389.0,180.29,180.37,180.2,180.35,24389.0
2017-04-24 15:40:00,180.36,180.5,180.34,180.5,34263.0,180.36,180.5,180.34,180.5,34263.0
2017-04-24 15:45:00,180.5,180.51,180.34,180.38,40446.0,180.5,180.51,180.34,180.38,40446.0
2017-04-24 15:50:00,180.4,180.41,179.99,180.02,67513.0,180.4,180.41,179.99,180.02,67513.0
2017-04-24 15:55:00,180.03,180.19,179.91,180.09,126047.0,180.03,180.19,179.91,180.09,126047.0
2017-04-25 09:30:00,182.86,184.5,182.84,183.43,205400.0,182.86,184.5,182.84,183.43,205400.0
2017-04-25 09:35:00,183.43,183.52,182.33,183.02,121483.0,183.43,183.52,182.33,183.02,121483.0
2017-04-25 09:40:00,183.13,183.24,182.73,183.15,44643.0,183.13,183.24,182.73,183.15,44643.0
2017-04-25 09:45:00,183.0,183.6,182.99,183.48,60125.0,183.0,183.6,182.99,183.48,60125.0
2017-04-25 09:50:00,183.42,183.43,183.05,183.2,30952.0,183.42,183.43,183.05,183.2,30952.0
2017-04-25 09:55:00,183.18,183.22,182.44,182.61,45666.0,183.18,183.22,182.44,182.61,45666.0
2017-04-25 10:00:00,182.71,183.0,182.55,182.96,18490.0,182.71,183.0,182.55,182.96,18490.0
2017-04-25 10:05:00,182.86,183.35,182.86,183.11,51485.0,182.86,183.35,182.86,183.11,51485.0
2017-04-25 10:10:00,183.05,183.35,182.92,183.22,20700.0,183.05,183.35,182.92,183.22,20700.0
2017-04-25 10:15:00,183.2,183.5,183.07,183.33,25139.0,183.2,183.5,183.07,183.33,25139.0
2017-04-25 10:20:00,183.34,183.43,183.11,183.43,21222.0,183.34,183.43,183.11,183.43,21222.0
2017-04-25 10:25:00,183.42,183.72,183.37,183.62,28518.0,183.42,183.72,183.37,183.62,28518.0
2017-04-25 10:30:00,183.67,183.89,183.64,183.87,30840.0,183.67,183.89,183.64,183.87,30840.0
2017-04-25 10:35:00,183.86,183.91,183.66,183.66,17942.0,183.86,183.91,183.66,183.66,17942.0
2017-04-25 10:40:00,183.7,183.81,183.64,183.68,18408.0,183.7,183.81,183.64,183.68,18408.0
2017-04-25 10:45:00,183.72,183.72,183.38,183.43,14700.0,183.72,183.72,183.38,183.43,14700.0
2017-04-25 10:50:00,183.37,183.52,183.3,183.52,35847.0,183.37,183.52,183.3,183.52,35847.0
2017-04-25 10:55:00,183.53,183.61,183.43,183.61,12076.0,183.53,183.61,183.43,183.61,12076.0
2017-04-25 11:00:00,183.56,183.8,183.56,183.77,13554.0,183.56,183.8,183.56,183.77,13554.0
2017-04-25 11:05:00,183.75,184.02,183.73,184.01,20978.0,183.75,184.02,183.73,184.01,20978.0
2017-04-25 11:10:00,184.03,184.41,184.01,184.4,24665.0,184.03,184.41,184.01,184.4,24665.0
2017-04-25 11:15:00,184.4,184.87,184.38,184.84,52520.0,184.4,184.87,184.38,184.84,52520.0
2017-04-25 11:20:00,184.84,184.95,184.74,184.92,28661.0,184.84,184.95,184.74,184.92,28661.0
2017-04-25 11:25:00,184.96,185.44,184.88,185.44,198221.0,184.96,185.44,184.88,185.44,198221.0
2017-04-25 11:30:00,185.44,186.19,185.4,186.09,133190.0,185.44,186.19,185.4,186.09,133190.0
2017-04-25 11:35:00,186.13,186.29,185.67,186.01,61889.0,186.13,186.29,185.67,186.01,61889.0
2017-04-25 11:40:00,185.92,186.21,185.17,185.17,55116.0,185.92,186.21,185.17,185.17,55116.0
2017-04-25 11:45:00,185.2,185.39,185.11,185.2,36480.0,185.2,185.39,185.11,185.2,36480.0
2017-04-25 11:50:00,185.14,185.5,185.14,185.35,25737.0,185.14,185.5,185.14,185.35,25737.0
2017-04-25 11:55:00,185.35,185.9,185.34,185.85,42159.0,185.35,185.9,185.34,185.85,42159.0
2017-04-25 12:00:00,185.82,186.11,185.79,186.06,23024.0,185.82,186.11,185.79,186.06,23024.0
2017-04-25 12:05:00,186.08,186.19,185.95,186.04,16617.0,186.08,186.19,185.95,186.04,16617.0
2017-04-25 12:10:00,186.07,186.51,186.05,186.51,40717.0,186.07,186.51,186.05,186.51,40717.0
2017-04-25 12:15:00,186.53,186.66,186.4,186.59,34483.0,186.53,186.66,186.4,186.59,34483.0
2017-04-25 12:20:00,186.6,186.67,186.45,186.51,21940.0,186.6,186.67,186.45,186.51,21940.0
2017-04-25 12:25:00,186.48,186.65,186.46,186.59,24922.0,186.48,186.65,186.46,186.59,24922.0
2017-04-25 12:30:00,186.6,187.26,186.6,186.93,47833.0,186.6,187.26,186.6,186.93,47833.0
2017-04-25 12:35:00,186.92,186.93,186.72,186.8,31592.0,186.92,186.93,186.72,186.8,31592.0
2017-04-25 12:40:00,186.79,186.93,186.78,186.88,23191.0,186.79,186.93,186.78,186.88,23191.0
2017-04-25 12:45:00,186.86,187.0,186.78,186.98,19742.0,186.86,187.0,186.78,186.98,19742.0
2017-04-25 12:50:00,187.0,187.18,186.71,186.74,29633.0,187.0,187.18,186.71,186.74,29633.0
2017-04-25 12:55:00,186.67,186.9,186.6,186.81,16857.0,186.67,186.9,186.6,186.81,16857.0
2017-04-25 13:00:00,186.81,187.16,186.79,187.08,16169.0,186.81,187.16,186.79,187.08,16169.0
2017-04-25 13:05:00,187.09,187.1,186.93,186.95,19088.0,187.09,187.1,186.93,186.95,19088.0
2017-04-25 13:10:00,186.93,187.0,186.78,186.87,14446.0,186.93,187.0,186.78,186.87,14446.0
2017-04-25 13:15:00,186.85,186.96,186.79,186.88,16108.0,186.85,186.96,186.79,186.88,16108.0
2017-04-25 13:20:00,186.91,186.96,186.75,186.83,36104.0,186.91,186.96,186.75,186.83,36104.0
2017-04-25 13:25:00,186.79,187.0,186.79,186.92,13919.0,186.79,187.0,186.79,186.92,13919.0
2017-04-25 13:30:00,186.91,186.95,186.77,186.93,9526.0,186.91,186.95,186.77,186.93,9526.0
2017-04-25 13:35:00,186.91,186.93,186.76,186.8,15100.0,186.91,186.93,186.76,186.8,15100.0
2017-04-25 13:40:00,186.8,187.0,186.63,186.91,27082.0,186.8,187.0,186.63,186.91,27082.0
2017-04-25 13:45:00,186.91,187.05,186.84,186.95,60419.0,186.91,187.05,186.84,186.95,60419.0
2017-04-25 13:50:00,186.93,187.01,186.9,186.93,26243.0,186.93,187.01,186.9,186.93,26243.0
2017-04-25 13:55:00,186.92,187.03,186.84,186.84,24824.0,186.92,187.03,186.84,186.84,24824.0
2017-04-25 14:00:00,186.8,187.24,186.78,187.22,22247.0,186.8,187.24,186.78,187.22,22247.0
2017-04-25 14:05:00,187.22,187.39,187.1,187.38,16645.0,187.22,187.39,187.1,187.38,16645.0
2017-04-25 14:10:00,187.4,187.49,187.31,187.45,13226.0,187.4,187.49,187.31,187.45,13226.0
2017-04-25 14:15:00,187.42,187.44,187.16,187.35,23318.0,187.42,187.44,187.16,187.35,23318.0
2017-04-25 14:20:00,187.34,187.41,187.25,187.35,7451.0,187.34,187.41,187.25,187.35,7451.0
2017-04-25 14:25:00,187.35,187.5,187.33,187.39,17566.0,187.35,187.5,187.33,187.39,17566.0
2017-04-25 14:30:00,187.38,187.38,187.08,187.12,19152.0,187.38,187.38,187.08,187.12,19152.0
2017-04-25 14:35:00,187.16,187.2,186.94,187.03,43891.0,187.16,187.2,186.94,187.03,43891.0
2017-04-25 14:40:00,187.07,187.1,186.98,187.08,23608.0,187.07,187.1,186.98,187.08,23608.0
2017-04-25 14:45:00,187.08,187.43,187.05,187.24,24905.0,187.08,187.43,187.05,187.24,24905.0
2017-04-25 14:50:00,187.28,187.35,187.13,187.32,12298.0,187.28,187.35,187.13,187.32,12298.0
2017-04-25 14:55:00,187.28,187.28,187.01,187.01,11827.0,187.28,187.28,187.01,187.01,11827.0
2017-04-25 15:00:00,187.03,187.3,187.02,187.12,18310.0,187.03,187.3,187.02,187.12,18310.0
2017-04-25 15:05:00,187.07,187.11,186.9,186.9,26569.0,187.07,187.11,186.9,186.9,26569.0
2017-04-25 15:10:00,186.91,187.08,186.78,187.05,35755.0,186.91,187.08,186.78,187.05,35755.0
2017-04-25 15:15:00,187.05,187.19,186.96,187.19,17076.0,187.05,187.19,186.96,187.19,17076.0
2017-04-25 15:20:00,187.17,187.2,187.02,187.19,25419.0,187.17,187.2,187.02,187.19,25419.0
2017-04-25 15:25:00,187.19,187.39,187.16,187.32,46019.0,187.19,187.39,187.16,187.32,46019.0
2017-04-25 15:30:00,187.32,187.49,187.19,187.45,41110.0,187.32,187.49,187.19,187.45,41110.0
2017-04-25 15:35:00,187.47,187.47,186.91,187.01,28889.0,187.47,187.47,186.91,187.01,28889.0
2017-04-25 15:40:00,187.0,187.12,186.94,186.97,48347.0,187.0,187.12,186.94,186.97,48347.0
2017-04-25 15:45:00,186.99,187.11,186.92,187.04,56544.0,186.99,187.11,186.92,187.04,56544.0
2017-04-25 15:50:00,187.01,187.08,186.3,187.01,148174.0,187.01,187.08,186.3,187.01,148174.0
2017-04-25 15:55:00,187.0,187.1,186.98,187.02,205817.0,187.0,187.1,186.98,187.02,205817.0
2017-04-26 09:30:00,187.9,188.0,187.56,187.83,177101.0,187.9,188.0,187.56,187.83,177101.0
2017-04-26 09:35:00,187.77,188.0,186.32,186.43,157596.0,187.77,188.0,186.32,186.43,157596.0
2017-04-26 09:40:00,186.44,186.66,184.9,185.69,113339.0,186.44,186.66,184.9,185.69,113339.0
2017-04-26 09:45:00,185.76,186.64,185.76,186.3,41086.0,185.76,186.64,185.76,186.3,41086.0
2017-04-26 09:50:00,186.39,186.51,185.87,185.92,50017.0,186.39,186.51,185.87,185.92,50017.0
2017-04-26 09:55:00,185.92,186.57,185.86,186.5,87292.0,185.92,186.57,185.86,186.5,87292.0
2017-04-26 10:00:00,186.54,187.45,186.43,187.42,40461.0,186.54,187.45,186.43,187.42,40461.0
2017-04-26 10:05:00,187.45,187.51,186.86,186.97,38466.0,187.45,187.51,186.86,186.97,38466.0
2017-04-26 10:10:00,186.95,187.04,186.46,186.49,35588.0,186.95,187.04,186.46,186.49,35588.0
2017-04-26 10:15:00,186.5,186.64,186.16,186.6,27203.0,186.5,186.64,186.16,186.6,27203.0
2017-04-26 10:20:00,186.6,186.91,186.54,186.88,11300.0,186.6,186.91,186.54,186.88,11300.0
2017-04-26 10:25:00,186.9,187.04,186.48,186.48,18573.0,186.9,187.04,186.48,186.48,18573.0
2017-04-26 10:30:00,186.52,186.58,186.14,186.24,22997.0,186.52,186.58,186.14,186.24,22997.0
2017-04-26 10:35:00,186.29,186.29,185.81,186.01,36750.0,186.29,186.29,185.81,186.01,36750.0
2017-04-26 10:40:00,185.98,186.12,185.81,185.96,25286.0,185.98,186.12,185.81,185.96,25286.0
2017-04-26 10:45:00,185.94,186.07,185.82,185.84,19241.0,185.94,186.07,185.82,185.84,19241.0
2017-04-26 10:50:00,185.84,186.14,185.82,186.0,25355.0,185.84,186.14,185.82,186.0,25355.0
2017-04-26 10:55:00,185.97,186.1,185.94,186.02,31261.0,185.97,186.1,185.94,186.02,31261.0
2017-04-26 11:00:00,186.02,186.63,186.02,186.55,38769.0,186.02,186.63,186.02,186.55,38769.0
2017-04-26 11:05:00,186.55,186.61,186.28,186.37,21680.0,186.55,186.61,186.28,186.37,21680.0
2017-04-26 11:10:00,186.33,186.9,186.32,186.67,27648.0,186.33,186.9,186.32,186.67,27648.0
2017-04-26 11:15:00,186.67,186.96,186.5,186.77,66037.0,186.67,186.96,186.5,186.77,66037.0
2017-04-26 11:20:00,186.72,186.8,186.61,186.71,21402.0,186.72,186.8,186.61,186.71,21402.0
2017-04-26 11:25:00,186.72,186.74,186.39,186.47,49033.0,186.72,186.74,186.39,186.47,49033.0
2017-04-26 11:30:00,186.52,186.54,186.1,186.17,15343.0,186.52,186.54,186.1,186.17,15343.0
2017-04-26 11:35:00,186.15,186.33,186.11,186.29,16284.0,186.15,186.33,186.11,186.29,16284.0
2017-04-26 11:40:00,186.29,186.29,185.93,185.93,17305.0,186.29,186.29,185.93,185.93,17305.0
2017-04-26 11:45:00,185.97,186.0,185.8,185.88,17046.0,185.97,186.0,185.8,185.88,17046.0
2017-04-26 11:50:00,185.84,186.37,185.84,186.37,79411.0,185.84,186.37,185.84,186.37,79411.0
2017-04-26 11:55:00,186.35,186.59,186.35,186.46,17801.0,186.35,186.59,186.35,186.46,17801.0
2017-04-26 12:00:00,186.48,186.56,186.42,186.46,12784.0,186.48,186.56,186.42,186.46,12784.0
2017-04-26 12:05:00,186.45,186.45,186.24,186.38,14027.0,186.45,186.45,186.24,186.38,14027.0
2017-04-26 12:10:00,186.4,186.59,186.27,186.53,17682.0,186.4,186.59,186.27,186.53,17682.0
2017-04-26 12:15:00,186.45,186.59,186.39,186.49,5759.0,186.45,186.59,186.39,186.49,5759.0
2017-04-26 12:20:00,186.5,186.5,186.25,186.27,10468.0,186.5,186.5,186.25,186.27,10468.0
2017-04-26 12:25:00,186.28,186.32,186.18,186.3,17245.0,186.28,186.32,186.18,186.3,17245.0
2017-04-26 12:30:00,186.28,186.42,186.16,186.28,30558.0,186.28,186.42,186.16,186.28,30558.0
2017-04-26 12:35:00,186.34,186.4,186.23,186.39,17926.0,186.34,186.4,186.23,186.39,17926.0
2017-04-26 12:40:00,186.4,186.41,186.27,186.28,8523.0,186.4,186.41,186.27,186.28,8523.0
2017-04-26 12:45:00,186.3,186.41,186.18,186.19,10069.0,186.3,186.41,186.18,186.19,10069.0
2017-04-26 12:50:00,186.19,186.48,186.18,186.3,9958.0,186.19,186.48,186.18,186.3,9958.0
2017-04-26 12:55:00,186.34,186.45,186.3,186.41,7606.0,186.34,186.45,186.3,186.41,7606.0
2017-04-26 13:00:00,186.4,186.42,186.36,186.38,6331.0,186.4,186.42,186.36,186.38,6331.0
2017-04-26 13:05:00,186.43,186.45,186.24,186.33,11043.0,186.43,186.45,186.24,186.33,11043.0
2017-04-26 13:10:00,186.3,186.38,186.2,186.35,6133.0,186.3,186.38,186.2,186.35,6133.0
2017-04-26 13:15:00,186.32,186.36,186.22,186.29,9802.0,186.32,186.36,186.22,186.29,9802.0
2017-04-26 13:20:00,186.29,186.34,186.21,186.31,6807.0,186.29,186.34,186.21,186.31,6807.0
2017-04-26 13:25:00,186.31,186.33,186.15,186.21,11387.0,186.31,186.33,186.15,186.21,11387.0
2017-04-26 13:30:00,186.2,186.3,186.1,186.3,29416.0,186.2,186.3,186.1,186.3,29416.0
2017-04-26 13:35:00,186.3,186.57,186.26,186.53,20434.0,186.3,186.57,186.26,186.53,20434.0
2017-04-26 13:40:00,186.54,186.54,186.38,186.5,11395.0,186.54,186.54,186.38,186.5,11395.0
2017-04-26 13:45:00,186.45,186.48,186.21,186.36,14028.0,186.45,186.48,186.21,186.36,14028.0
2017-04-26 13:50:00,186.36,186.47,186.3,186.43,6918.0,186.36,186.47,186.3,186.43,6918.0
2017-04-26 13:55:00,186.43,186.52,186.39,186.43,9559.0,186.43,186.52,186.39,186.43,9559.0
2017-04-26 14:00:00,186.45,186.45,186.29,186.43,9266.0,186.45,186.45,186.29,186.43,9266.0
2017-04-26 14:05:00,186.39,186.5,186.33,186.4,7551.0,186.39,186.5,186.33,186.4,7551.0
2017-04-26 14:10:00,186.41,186.62,186.38,186.62,8000.0,186.41,186.62,186.38,186.62,8000.0
2017-04-26 14:15:00,186.62,186.64,186.56,186.6,12034.0,186.62,186.64,186.56,186.6,12034.0
2017-04-26 14:20:00,186.62,186.72,186.59,186.62,28248.0,186.62,186.72,186.59,186.62,28248.0
2017-04-26 14:25:00,186.66,186.83,186.64,186.8,7382.0,186.66,186.83,186.64,186.8,7382.0
2017-04-26 14:30:00,186.78,187.05,186.78,187.0,10882.0,186.78,187.05,186.78,187.0,10882.0
2017-04-26 14:35:00,187.02,187.06,186.94,187.0,5430.0,187.02,187.06,186.94,187.0,5430.0
2017-04-26 14:40:00,187.02,187.12,186.89,186.96,13155.0,187.02,187.12,186.89,186.96,13155.0
2017-04-26 14:45:00,186.95,186.98,186.89,186.96,9863.0,186.95,186.98,186.89,186.96,9863.0
2017-04-26 14:50:00,186.98,186.98,186.75,186.75,15432.0,186.98,186.98,186.75,186.75,15432.0
2017-04-26 14:55:00,186.74,186.84,186.7,186.72,20194.0,186.74,186.84,186.7,186.72,20194.0
2017-04-26 15:00:00,186.71,186.87,186.69,186.82,15783.0,186.71,186.87,186.69,186.82,15783.0
2017-04-26 15:05:00,186.82,186.91,186.78,186.79,16881.0,186.82,186.91,186.78,186.79,16881.0
2017-04-26 15:10:00,186.79,186.84,186.68,186.7,10999.0,186.79,186.84,186.68,186.7,10999.0
2017-04-26 15:15:00,186.69,186.8,186.69,186.7,14360.0,186.69,186.8,186.69,186.7,14360.0
2017-04-26 15:20:00,186.69,186.7,186.52,186.54,14770.0,186.69,186.7,186.52,186.54,14770.0
2017-04-26 15:25:00,186.55,186.69,186.54,186.58,8705.0,186.55,186.69,186.54,186.58,8705.0
2017-04-26 15:30:00,186.61,186.62,186.39,186.51,19104.0,186.61,186.62,186.39,186.51,19104.0
2017-04-26 15:35:00,186.47,186.63,186.47,186.56,23872.0,186.47,186.63,186.47,186.56,23872.0
2017-04-26 15:40:00,186.54,186.61,186.33,186.42,26538.0,186.54,186.61,186.33,186.42,26538.0
2017-04-26 15:45:00,186.42,186.49,186.36,186.48,33354.0,186.42,186.49,186.36,186.48,33354.0
2017-04-26 15:50:00,186.49,187.0,186.48,186.83,75660.0,186.49,187.0,186.48,186.83,75660.0
2017-04-26 15:55:00,186.84,186.92,186.54,186.66,130507.0,186.84,186.92,186.54,186.66,130507.0
2017-04-27 09:30:00,187.81,188.0,186.59,187.13,153689.0,187.81,188.0,186.59,187.13,153689.0
2017-04-27 09:35:00,187.21,187.41,186.23,186.68,29078.0,187.21,187.41,186.23,186.68,29078.0
2017-04-27 09:40:00,186.69,187.16,186.36,186.89,32242.0,186.69,187.16,186.36,186.89,32242.0
2017-04-27 09:45:00,186.93,187.48,186.93,187.37,43444.0,186.93,187.48,186.93,187.37,43444.0
2017-04-27 09:50:00,187.47,188.2,187.3,187.86,68925.0,187.47,188.2,187.3,187.86,68925.0
2017-04-27 09:55:00,187.76,188.22,187.22,188.17,40549.0,187.76,188.22,187.22,188.17,40549.0
2017-04-27 10:00:00,188.17,188.35,187.99,188.08,62900.0,188.17,188.35,187.99,188.08,62900.0
2017-04-27 10:05:00,188.09,188.17,187.85,187.88,29099.0,188.09,188.17,187.85,187.88,29099.0
2017-04-27 10:10:00,187.91,188.18,187.78,188.18,45270.0,187.91,188.18,187.78,188.18,45270.0
2017-04-27 10:15:00,188.18,188.6,188.13,188.24,47071.0,188.18,188.6,188.13,188.24,47071.0
2017-04-27 10:20:00,188.17,188.18,187.5,187.83,63758.0,188.17,188.18,187.5,187.83,63758.0
2017-04-27 10:25:00,187.82,188.29,187.82,188.21,17270.0,187.82,188.29,187.82,188.21,17270.0
2017-04-27 10:30:00,188.2,188.47,188.1,188.15,29179.0,188.2,188.47,188.1,188.15,29179.0
2017-04-27 10:35:00,188.14,188.43,188.05,188.28,28421.0,188.14,188.43,188.05,188.28,28421.0
2017-04-27 10:40:00,188.23,188.34,187.97,188.16,31117.0,188.23,188.34,187.97,188.16,31117.0
2017-04-27 10:45:00,188.1,188.26,187.89,187.92,14349.0,188.1,188.26,187.89,187.92,14349.0
2017-04-27 10:50:00,187.98,188.19,187.81,187.83,38954.0,187.98,188.19,187.81,187.83,38954.0
2017-04-27 10:55:00,187.81,188.04,187.6,187.67,37464.0,187.81,188.04,187.6,187.67,37464.0
2017-04-27 11:00:00,187.67,188.0,187.66,187.88,15308.0,187.67,188.0,187.66,187.88,15308.0
2017-04-27 11:05:00,187.84,187.98,187.7,187.81,30384.0,187.84,187.98,187.7,187.81,30384.0
2017-04-27 11:10:00,187.81,188.0,187.74,187.77,29523.0,187.81,188.0,187.74,187.77,29523.0
2017-04-27 11:15:00,187.74,187.75,186.73,186.73,36361.0,187.74,187.75,186.73,186.73,36361.0
2017-04-27 11:20:00,186.75,186.77,186.1,186.63,61928.0,186.75,186.77,186.1,186.63,61928.0
2017-04-27 11:25:00,186.67,186.92,186.53,186.67,22370.0,186.67,186.92,186.53,186.67,22370.0
2017-04-27 11:30:00,186.65,186.72,186.5,186.68,14739.0,186.65,186.72,186.5,186.68,14739.0
2017-04-27 11:35:00,186.64,186.67,186.45,186.58,33478.0,186.64,186.67,186.45,186.58,33478.0
2017-04-27 11:40:00,186.55,186.56,186.17,186.27,23540.0,186.55,186.56,186.17,186.27,23540.0
2017-04-27 11:45:00,186.28,186.9,186.27,186.84,30950.0,186.28,186.9,186.27,186.84,30950.0
2017-04-27 11:50:00,186.84,187.37,186.79,187.34,24219.0,186.84,187.37,186.79,187.34,24219.0
2017-04-27 11:55:00,187.33,187.39,186.96,187.3,14660.0,187.33,187.39,186.96,187.3,14660.0
2017-04-27 12:00:00,187.24,187.49,186.82,186.82,10813.0,187.24,187.49,186.82,186.82,10813.0
2017-04-27 12:05:00,186.92,186.99,186.62,186.75,10944.0,186.92,186.99,186.62,186.75,10944.0
2017-04-27 12:10:00,186.7,186.74,186.55,186.57,12574.0,186.7,186.74,186.55,186.57,12574.0
2017-04-27 12:15:00,186.6,186.85,186.57,186.65,8477.0,186.6,186.85,186.57,186.65,8477.0
2017-04-27 12:20:00,186.61,186.63,186.46,186.57,9672.0,186.61,186.63,186.46,186.57,9672.0
2017-04-27 12:25:00,186.51,186.64,186.41,186.56,11371.0,186.51,186.64,186.41,186.56,11371.0
2017-04-27 12:30:00,186.64,186.64,186.33,186.49,15153.0,186.64,186.64,186.33,186.49,15153.0
2017-04-27 12:35:00,186.47,186.65,186.4,186.59,10100.0,186.47,186.65,186.4,186.59,10100.0
2017-04-27 12:40:00,186.66,186.77,186.54,186.75,21012.0,186.66,186.77,186.54,186.75,21012.0
2017-04-27 12:45:00,186.77,186.83,186.7,186.76,12113.0,186.77,186.83,186.7,186.76,12113.0
2017-04-27 12:50:00,186.75,186.84,186.64,186.73,25360.0,186.75,186.84,186.64,186.73,25360.0
2017-04-27 12:55:00,186.78,186.89,186.56,186.89,17313.0,186.78,186.89,186.56,186.89,17313.0
2017-04-27 13:00:00,186.86,186.89,186.75,186.84,13250.0,186.86,186.89,186.75,186.84,13250.0
2017-04-27 13:05:00,186.87,186.93,186.73,186.74,16414.0,186.87,186.93,186.73,186.74,16414.0
2017-04-27 13:10:00,186.78,186.84,186.71,186.78,12280.0,186.78,186.84,186.71,186.78,12280.0
2017-04-27 13:15:00,186.81,186.84,186.58,186.68,12390.0,186.81,186.84,186.58,186.68,12390.0
2017-04-27 13:20:00,186.66,186.68,186.39,186.47,17544.0,186.66,186.68,186.39,186.47,17544.0
2017-04-27 13:25:00,186.44,186.61,186.24,186.24,11226.0,186.44,186.61,186.24,186.24,11226.0
2017-04-27 13:30:00,186.27,186.54,186.22,186.54,14050.0,186.27,186.54,186.22,186.54,14050.0
2017-04-27 13:35:00,186.43,186.56,186.41,186.54,8878.0,186.43,186.56,186.41,186.54,8878.0
2017-04-27 13:40:00,186.56,186.56,186.29,186.4,15469.0,186.56,186.56,186.29,186.4,15469.0
2017-04-27 13:45:00,186.36,186.52,186.27,186.47,20488.0,186.36,186.52,186.27,186.47,20488.0
2017-04-27 13:50:00,186.47,186.68,186.43,186.57,28242.0,186.47,186.68,186.43,186.57,28242.0
2017-04-27 13:55:00,186.55,186.55,186.34,186.43,16500.0,186.55,186.55,186.34,186.43,16500.0
2017-04-27 14:00:00,186.42,186.7,186.41,186.63,14125.0,186.42,186.7,186.41,186.63,14125.0
2017-04-27 14:05:00,186.62,186.71,186.58,186.68,9450.0,186.62,186.71,186.58,186.68,9450.0
2017-04-27 14:10:00,186.66,186.75,186.65,186.69,13577.0,186.66,186.75,186.65,186.69,13577.0
2017-04-27 14:15:00,186.69,186.69,186.51,186.62,14900.0,186.69,186.69,186.51,186.62,14900.0
2017-04-27 14:20:00,186.62,186.62,186.24,186.5,31393.0,186.62,186.62,186.24,186.5,31393.0
2017-04-27 14:25:00,186.51,186.78,186.49,186.75,16580.0,186.51,186.78,186.49,186.75,16580.0
2017-04-27 14:30:00,186.77,186.94,186.75,186.94,16965.0,186.77,186.94,186.75,186.94,16965.0
2017-04-27 14:35:00,186.94,186.97,186.66,186.74,17132.0,186.94,186.97,186.66,186.74,17132.0
2017-04-27 14:40:00,186.77,186.98,186.68,186.89,21127.0,186.77,186.98,186.68,186.89,21127.0
2017-04-27 14:45:00,186.88,187.24,186.86,186.98,27660.0,186.88,187.24,186.86,186.98,27660.0
2017-04-27 14:50:00,186.98,186.98,186.83,186.85,17925.0,186.98,186.98,186.83,186.85,17925.0
2017-04-27 14:55:00,186.84,187.24,186.74,187.15,12971.0,186.84,187.24,186.74,187.15,12971.0
2017-04-27 15:00:00,187.22,187.45,187.14,187.33,30486.0,187.22,187.45,187.14,187.33,30486.0
2017-04-27 15:05:00,187.32,187.38,187.22,187.27,10071.0,187.32,187.38,187.22,187.27,10071.0
2017-04-27 15:10:00,187.26,187.35,187.12,187.35,19304.0,187.26,187.35,187.12,187.35,19304.0
2017-04-27 15:15:00,187.34,187.47,187.32,187.41,25966.0,187.34,187.47,187.32,187.41,25966.0
2017-04-27 15:20:00,187.41,187.49,187.34,187.39,20600.0,187.41,187.49,187.34,187.39,20600.0
2017-04-27 15:25:00,187.42,187.42,187.25,187.29,36951.0,187.42,187.42,187.25,187.29,36951.0
2017-04-27 15:30:00,187.31,187.31,187.06,187.1,39273.0,187.31,187.31,187.06,187.1,39273.0
2017-04-27 15:35:00,187.1,187.2,187.09,187.2,35196.0,187.1,187.2,187.09,187.2,35196.0
2017-04-27 15:40:00,187.22,187.61,187.22,187.61,31939.0,187.22,187.61,187.22,187.61,31939.0
2017-04-27 15:45:00,187.63,187.8,187.6,187.7,40570.0,187.63,187.8,187.6,187.7,40570.0
2017-04-27 15:50:00,187.71,187.75,187.63,187.73,60840.0,187.71,187.75,187.63,187.73,60840.0
2017-04-27 15:55:00,187.74,188.0,187.63,187.86,102733.0,187.74,188.0,187.63,187.86,102733.0
2017-04-28 09:30:00,181.08,181.99,178.25,181.79,444951.0,181.08,181.99,178.25,181.79,444951.0
2017-04-28 09:35:00,181.74,182.96,181.33,182.51,184907.0,181.74,182.96,181.33,182.51,184907.0
2017-04-28 09:40:00,182.5,182.63,181.27,182.06,135393.0,182.5,182.63,181.27,182.06,135393.0
2017-04-28 09:45:00,182.09,182.34,181.35,181.82,100175.0,182.09,182.34,181.35,181.82,100175.0
2017-04-28 09:50:00,181.82,182.22,180.9,181.58,159851.0,181.82,182.22,180.9,181.58,159851.0
2017-04-28 09:55:00,181.55,182.0,181.09,181.14,96166.0,181.55,182.0,181.09,181.14,96166.0
2017-04-28 10:00:00,181.05,181.68,180.51,180.75,117417.0,181.05,181.68,180.51,180.75,117417.0
2017-04-28 10:05:00,180.73,181.22,180.11,181.0,102126.0,180.73,181.22,180.11,181.0,102126.0
2017-04-28 10:10:00,180.99,181.14,180.3,180.4,59110.0,180.99,181.14,180.3,180.4,59110.0
2017-04-28 10:15:00,180.42,180.9,180.4,180.86,49356.0,180.42,180.9,180.4,180.86,49356.0
2017-04-28 10:20:00,180.84,181.04,180.42,180.57,54042.0,180.84,181.04,180.42,180.57,54042.0
2017-04-28 10:25:00,180.5,180.8,180.06,180.46,53508.0,180.5,180.8,180.06,180.46,53508.0
2017-04-28 10:30:00,180.54,180.62,178.99,180.05,117373.0,180.54,180.62,178.99,180.05,117373.0
2017-04-28 10:35:00,180.03,180.09,179.73,179.93,57281.0,180.03,180.09,179.73,179.93,57281.0
2017-04-28 10:40:00,179.92,180.07,179.76,179.96,44283.0,179.92,180.07,179.76,179.96,44283.0
2017-04-28 10:45:00,179.98,180.16,179.6,179.73,60038.0,179.98,180.16,179.6,179.73,60038.0
2017-04-28 10:50:00,179.71,179.76,179.13,179.24,76799.0,179.71,179.76,179.13,179.24,76799.0
2017-04-28 10:55:00,179.23,179.44,179.0,179.04,51034.0,179.23,179.44,179.0,179.04,51034.0
2017-04-28 11:00:00,179.06,179.29,178.88,178.88,71099.0,179.06,179.29,178.88,178.88,71099.0
2017-04-28 11:05:00,178.91,178.96,178.38,178.52,78041.0,178.91,178.96,178.38,178.52,78041.0
2017-04-28 11:10:00,178.56,178.65,178.14,178.14,57383.0,178.56,178.65,178.14,178.14,57383.0
2017-04-28 11:15:00,178.17,178.19,177.23,177.28,102020.0,178.17,178.19,177.23,177.28,102020.0
2017-04-28 11:20:00,177.28,177.77,177.01,177.02,89613.0,177.28,177.77,177.01,177.02,89613.0
2017-04-28 11:25:00,177.01,177.36,176.62,176.99,87549.0,177.01,177.36,176.62,176.99,87549.0
2017-04-28 11:30:00,177.0,177.39,176.39,176.99,124352.0,177.0,177.39,176.39,176.99,124352.0
2017-04-28 11:35:00,177.0,177.33,176.67,176.85,100024.0,177.0,177.33,176.67,176.85,100024.0
2017-04-28 11:40:00,176.79,176.8,176.16,176.23,87098.0,176.79,176.8,176.16,176.23,87098.0
2017-04-28 11:45:00,176.23,176.94,176.07,176.94,87200.0,176.23,176.94,176.07,176.94,87200.0
2017-04-28 11:50:00,176.94,177.21,176.92,177.05,74469.0,176.94,177.21,176.92,177.05,74469.0
2017-04-28 11:55:00,177.04,177.26,176.98,177.13,61565.0,177.04,177.26,176.98,177.13,61565.0
2017-04-28 12:00:00,177.11,177.37,176.87,177.28,54754.0,177.11,177.37,176.87,177.28,54754.0
2017-04-28 12:05:00,177.27,177.67,177.08,177.27,73866.0,177.27,177.67,177.08,177.27,73866.0
2017-04-28 12:10:00,177.29,177.66,177.27,177.5,39609.0,177.29,177.66,177.27,177.5,39609.0
2017-04-28 12:15:00,177.5,177.64,177.36,177.53,45298.0,177.5,177.64,177.36,177.53,45298.0
2017-04-28 12:20:00,177.5,178.01,177.25,177.95,50812.0,177.5,178.01,177.25,177.95,50812.0
2017-04-28 12:25:00,177.93,178.01,177.7,178.01,46743.0,177.93,178.01,177.7,178.01,46743.0
2017-04-28 12:30:00,178.02,178.42,178.01,178.4,79721.0,178.02,178.42,178.01,178.4,79721.0
2017-04-28 12:35:00,178.4,178.47,178.15,178.16,46834.0,178.4,178.47,178.15,178.16,46834.0
2017-04-28 12:40:00,178.12,178.49,177.96,178.33,69854.0,178.12,178.49,177.96,178.33,69854.0
2017-04-28 12:45:00,178.4,178.46,178.34,178.43,27775.0,178.4,178.46,178.34,178.43,27775.0
2017-04-28 12:50:00,178.42,179.0,178.42,178.94,56928.0,178.42,179.0,178.42,178.94,56928.0
2017-04-28 12:55:00,178.93,179.25,178.89,179.24,77395.0,178.93,179.25,178.89,179.24,77395.0
2017-04-28 13:00:00,179.24,180.05,179.16,179.98,126192.0,179.24,180.05,179.16,179.98,126192.0
2017-04-28 13:05:00,179.99,180.28,179.88,180.05,87420.0,179.99,180.28,179.88,180.05,87420.0
2017-04-28 13:10:00,180.04,180.1,179.54,179.85,79272.0,180.04,180.1,179.54,179.85,79272.0
2017-04-28 13:15:00,179.83,180.18,179.77,179.98,49934.0,179.83,180.18,179.77,179.98,49934.0
2017-04-28 13:20:00,180.0,180.06,179.59,179.82,65275.0,180.0,180.06,179.59,179.82,65275.0
2017-04-28 13:25:00,179.8,180.95,179.8,180.45,95976.0,179.8,180.95,179.8,180.45,95976.0
2017-04-28 13:30:00,180.42,180.45,179.75,179.95,37519.0,180.42,180.45,179.75,179.95,37519.0
2017-04-28 13:35:00,179.95,180.19,179.85,180.04,49781.0,179.95,180.19,179.85,180.04,49781.0
2017-04-28 13:40:00,179.98,180.26,179.72,179.92,54519.0,179.98,180.26,179.72,179.92,54519.0
2017-04-28 13:45:00,179.9,180.36,179.88,180.3,46754.0,179.9,180.36,179.88,180.3,46754.0
2017-04-28 13:50:00,180.29,180.48,180.12,180.12,27771.0,180.29,180.48,180.12,180.12,27771.0
2017-04-28 13:55:00,180.15,180.6,180.1,180.35,41408.0,180.15,180.6,180.1,180.35,41408.0
2017-04-28 14:00:00,180.24,180.65,180.23,180.58,30097.0,180.24,180.65,180.23,180.58,30097.0
2017-04-28 14:05:00,180.59,180.88,180.57,180.77,50068.0,180.59,180.88,180.57,180.77,50068.0
2017-04-28 14:10:00,180.75,180.94,180.61,180.66,57850.0,180.75,180.94,180.61,180.66,57850.0
2017-04-28 14:15:00,180.65,180.96,180.65,180.77,36597.0,180.65,180.96,180.65,180.77,36597.0
2017-04-28 14:20:00,180.86,180.86,180.35,180.35,59859.0,180.86,180.86,180.35,180.35,59859.0
2017-04-28 14:25:00,180.3,180.37,180.05,180.27,30124.0,180.3,180.37,180.05,180.27,30124.0
2017-04-28 14:30:00,180.27,180.56,180.24,180.42,45737.0,180.27,180.56,180.24,180.42,45737.0
2017-04-28 14:35:00,180.39,180.39,179.99,180.0,35295.0,180.39,180.39,179.99,180.0,35295.0
2017-04-28 14:40:00,179.99,180.34,179.99,180.33,23862.0,179.99,180.34,179.99,180.33,23862.0
2017-04-28 14:45:00,180.34,180.43,180.13,180.21,29841.0,180.34,180.43,180.13,180.21,29841.0
2017-04-28 14:50:00,180.21,180.24,180.0,180.0,13863.0,180.21,180.24,180.0,180.0,13863.0
2017-04-28 14:55:00,180.0,180.11,179.96,180.02,41843.0,180.0,180.11,179.96,180.02,41843.0
2017-04-28 15:00:00,180.01,180.15,179.91,179.91,30505.0,180.01,180.15,179.91,179.91,30505.0
2017-04-28 15:05:00,179.91,180.04,179.82,179.82,31621.0,179.91,180.04,179.82,179.82,31621.0
2017-04-28 15:10:00,179.78,179.97,179.74,179.85,22193.0,179.78,179.97,179.74,179.85,22193.0
2017-04-28 15:15:00,179.88,180.21,179.84,180.06,31127.0,179.88,180.21,179.84,180.06,31127.0
2017-04-28 15:20:00,180.09,180.13,179.97,179.98,71772.0,180.09,180.13,179.97,179.98,71772.0
2017-04-28 15:25:00,179.98,180.14,179.86,180.09,45925.0,179.98,180.14,179.86,180.09,45925.0
2017-04-28 15:30:00,180.1,180.17,180.0,180.01,47786.0,180.1,180.17,180.0,180.01,47786.0
2017-04-28 15:35:00,180.0,180.13,179.99,180.01,93689.0,180.0,180.13,179.99,180.01,93689.0
2017-04-28 15:40:00,180.01,180.07,179.98,180.0,152007.0,180.01,180.07,179.98,180.0,152007.0
2017-04-28 15:45:00,180.0,180.13,179.95,180.12,79810.0,180.0,180.13,179.95,180.12,79810.0
2017-04-28 15:50:00,180.13,180.48,180.12,180.24,200242.0,180.13,180.48,180.12,180.24,200242.0
2017-04-28 15:55:00,180.25,180.31,180.04,180.22,385227.0,180.25,180.31,180.04,180.22,385227.0
2017-05-01 09:30:00,180.45,181.17,179.98,180.58,133170.0,180.45,181.17,179.98,180.58,133170.0
2017-05-01 09:35:00,180.6,180.6,179.96,180.0,56745.0,180.6,180.6,179.96,180.0,56745.0
2017-05-01 09:40:00,180.01,180.23,179.95,179.99,52768.0,180.01,180.23,179.95,179.99,52768.0
2017-05-01 09:45:00,180.0,180.48,179.97,180.28,92292.0,180.0,180.48,179.97,180.28,92292.0
2017-05-01 09:50:00,180.25,180.95,180.05,180.12,34666.0,180.25,180.95,180.05,180.12,34666.0
2017-05-01 09:55:00,180.15,180.16,179.68,179.86,96462.0,180.15,180.16,179.68,179.86,96462.0
2017-05-01 10:00:00,179.88,180.02,179.77,180.0,28185.0,179.88,180.02,179.77,180.0,28185.0
2017-05-01 10:05:00,179.98,180.17,179.96,180.07,29542.0,179.98,180.17,179.96,180.07,29542.0
2017-05-01 10:10:00,180.08,180.37,179.99,180.09,19963.0,180.08,180.37,179.99,180.09,19963.0
2017-05-01 10:15:00,180.15,180.16,179.55,179.87,36248.0,180.15,180.16,179.55,179.87,36248.0
2017-05-01 10:20:00,179.82,180.17,179.8,180.05,16888.0,179.82,180.17,179.8,180.05,16888.0
2017-05-01 10:25:00,180.11,180.11,179.64,179.81,28495.0,180.11,180.11,179.64,179.81,28495.0
2017-05-01 10:30:00,179.81,180.1,179.5,179.83,60905.0,179.81,180.1,179.5,179.83,60905.0
2017-05-01 10:35:00,179.84,179.86,179.31,179.6,42501.0,179.84,179.86,179.31,179.6,42501.0
2017-05-01 10:40:00,179.57,179.73,179.33,179.49,15501.0,179.57,179.73,179.33,179.49,15501.0
2017-05-01 10:45:00,179.6,179.75,179.55,179.71,14253.0,179.6,179.75,179.55,179.71,14253.0
2017-05-01 10:50:00,179.74,179.93,179.58,179.84,32369.0,179.74,179.93,179.58,179.84,32369.0
2017-05-01 10:55:00,179.89,180.0,179.76,179.79,25116.0,179.89,180.0,179.76,179.79,25116.0
2017-05-01 11:00:00,179.82,179.87,179.74,179.86,13895.0,179.82,179.87,179.74,179.86,13895.0
2017-05-01 11:05:00,179.84,180.05,179.81,179.97,20354.0,179.84,180.05,179.81,179.97,20354.0
2017-05-01 11:10:00,180.0,180.11,179.99,180.09,10736.0,180.0,180.11,179.99,180.09,10736.0
2017-05-01 11:15:00,180.06,180.07,179.96,180.0,15573.0,180.06,180.07,179.96,180.0,15573.0
2017-05-01 11:20:00,179.99,180.01,179.94,179.97,10308.0,179.99,180.01,179.94,179.97,10308.0
2017-05-01 11:25:00,179.94,179.99,179.83,179.87,7701.0,179.94,179.99,179.83,179.87,7701.0
2017-05-01 11:30:00,179.89,179.89,179.67,179.7,12443.0,179.89,179.89,179.67,179.7,12443.0
2017-05-01 11:35:00,179.73,179.76,179.42,179.47,14680.0,179.73,179.76,179.42,179.47,14680.0
2017-05-01 11:40:00,179.51,179.81,179.45,179.74,16083.0,179.51,179.81,179.45,179.74,16083.0
2017-05-01 11:45:00,179.79,180.07,179.79,179.89,26990.0,179.79,180.07,179.79,179.89,26990.0
2017-05-01 11:50:00,179.98,179.98,179.72,179.81,9200.0,179.98,179.98,179.72,179.81,9200.0
2017-05-01 11:55:00,179.81,179.82,179.31,179.4,21265.0,179.81,179.82,179.31,179.4,21265.0
2017-05-01 12:00:00,179.41,179.42,178.58,178.77,66772.0,179.41,179.42,178.58,178.77,66772.0
2017-05-01 12:05:00,178.77,178.83,177.86,177.98,63620.0,178.77,178.83,177.86,177.98,63620.0
2017-05-01 12:10:00,177.99,178.25,177.21,177.21,177209.0,177.99,178.25,177.21,177.21,177209.0
2017-05-01 12:15:00,177.21,177.97,177.19,177.89,82072.0,177.21,177.97,177.19,177.89,82072.0
2017-05-01 12:20:00,177.92,178.02,177.42,177.53,60617.0,177.92,178.02,177.42,177.53,60617.0
2017-05-01 12:25:00,177.6,178.15,177.6,177.94,51054.0,177.6,178.15,177.6,177.94,51054.0
2017-05-01 12:30:00,177.91,178.18,177.9,178.03,43603.0,177.91,178.18,177.9,178.03,43603.0
2017-05-01 12:35:00,177.98,178.58,177.76,178.43,56769.0,177.98,178.58,177.76,178.43,56769.0
2017-05-01 12:40:00,178.37,178.78,178.32,178.62,16031.0,178.37,178.78,178.32,178.62,16031.0
2017-05-01 12:45:00,178.62,178.75,178.5,178.69,16829.0,178.62,178.75,178.5,178.69,16829.0
2017-05-01 12:50:00,178.61,178.65,178.36,178.5,17358.0,178.61,178.65,178.36,178.5,17358.0
2017-05-01 12:55:00,178.49,178.58,178.36,178.36,7538.0,178.49,178.58,178.36,178.36,7538.0
2017-05-01 13:00:00,178.39,178.51,178.3,178.3,10960.0,178.39,178.51,178.3,178.3,10960.0
2017-05-01 13:05:00,178.31,178.47,178.26,178.33,7367.0,178.31,178.47,178.26,178.33,7367.0
2017-05-01 13:10:00,178.34,178.7,178.34,178.63,24888.0,178.34,178.7,178.34,178.63,24888.0
2017-05-01 13:15:00,178.67,179.0,178.63,178.99,44179.0,178.67,179.0,178.63,178.99,44179.0
2017-05-01 13:20:00,179.0,179.0,178.69,178.73,16382.0,179.0,179.0,178.69,178.73,16382.0
2017-05-01 13:25:00,178.69,178.79,178.64,178.64,10900.0,178.69,178.79,178.64,178.64,10900.0
2017-05-01 13:30:00,178.66,178.73,178.3,178.3,20699.0,178.66,178.73,178.3,178.3,20699.0
2017-05-01 13:35:00,178.31,178.63,178.31,178.57,13900.0,178.31,178.63,178.31,178.57,13900.0
2017-05-01 13:40:00,178.53,178.54,178.34,178.35,14437.0,178.53,178.54,178.34,178.35,14437.0
2017-05-01 13:45:00,178.34,178.74,178.31,178.64,23875.0,178.34,178.74,178.31,178.64,23875.0
2017-05-01 13:50:00,178.64,178.94,178.64,178.71,17694.0,178.64,178.94,178.64,178.71,17694.0
2017-05-01 13:55:00,178.75,178.95,178.75,178.91,15736.0,178.75,178.95,178.75,178.91,15736.0
2017-05-01 14:00:00,178.91,179.11,178.82,178.97,23850.0,178.91,179.11,178.82,178.97,23850.0
2017-05-01 14:05:00,178.93,179.0,178.89,178.94,19112.0,178.93,179.0,178.89,178.94,19112.0
2017-05-01 14:10:00,178.97,179.0,178.93,178.96,27498.0,178.97,179.0,178.93,178.96,27498.0
2017-05-01 14:15:00,178.97,179.0,178.9,178.94,29886.0,178.97,179.0,178.9,178.94,29886.0
2017-05-01 14:20:00,178.98,178.98,178.92,178.94,121445.0,178.98,178.98,178.92,178.94,121445.0
2017-05-01 14:25:00,178.92,179.39,178.88,179.34,39139.0,178.92,179.39,178.88,179.34,39139.0
2017-05-01 14:30:00,179.35,179.56,179.1,179.11,30269.0,179.35,179.56,179.1,179.11,30269.0
2017-05-01 14:35:00,179.12,179.3,178.95,178.95,30307.0,179.12,179.3,178.95,178.95,30307.0
2017-05-01 14:40:00,178.98,179.66,178.84,179.66,63818.0,178.98,179.66,178.84,179.66,63818.0
2017-05-01 14:45:00,179.66,179.78,179.54,179.6,21546.0,179.66,179.78,179.54,179.6,21546.0
2017-05-01 14:50:00,179.53,179.85,179.45,179.83,19164.0,179.53,179.85,179.45,179.83,19164.0
2017-05-01 14:55:00,179.82,179.84,179.7,179.84,22922.0,179.82,179.84,179.7,179.84,22922.0
2017-05-01 15:00:00,179.83,180.07,179.82,180.01,38709.0,179.83,180.07,179.82,180.01,38709.0
2017-05-01 15:05:00,180.01,180.22,179.98,180.17,75885.0,180.01,180.22,179.98,180.17,75885.0
2017-05-01 15:10:00,180.17,180.17,180.06,180.14,16740.0,180.17,180.17,180.06,180.14,16740.0
2017-05-01 15:15:00,180.12,180.16,180.02,180.08,39388.0,180.12,180.16,180.02,180.08,39388.0
2017-05-01 15:20:00,180.05,180.12,179.89,179.9,40318.0,180.05,180.12,179.89,179.9,40318.0
2017-05-01 15:25:00,179.86,180.09,179.8,179.8,35497.0,179.86,180.09,179.8,179.8,35497.0
2017-05-01 15:30:00,179.81,180.03,179.78,180.03,41475.0,179.81,180.03,179.78,180.03,41475.0
2017-05-01 15:35:00,180.01,180.12,180.0,180.1,51402.0,180.01,180.12,180.0,180.1,51402.0
2017-05-01 15:40:00,180.13,180.14,180.06,180.06,30433.0,180.13,180.14,180.06,180.06,30433.0
2017-05-01 15:45:00,180.05,180.09,179.98,180.0,30407.0,180.05,180.09,179.98,180.0,30407.0
2017-05-01 15:50:00,179.99,180.15,179.97,180.13,57810.0,179.99,180.15,179.97,180.13,57810.0
2017-05-01 15:55:00,180.13,180.2,179.83,179.92,188150.0,180.13,180.2,179.83,179.92,188150.0
2017-05-02 09:30:00,180.1,180.26,179.32,179.69,109268.0,180.1,180.26,179.32,179.69,109268.0
2017-05-02 09:35:00,179.67,180.02,179.48,180.0,34528.0,179.67,180.02,179.48,180.0,34528.0
2017-05-02 09:40:00,180.06,180.25,179.9,180.03,50725.0,180.06,180.25,179.9,180.03,50725.0
2017-05-02 09:45:00,180.09,180.4,180.05,180.26,52809.0,180.09,180.4,180.05,180.26,52809.0
2017-05-02 09:50:00,180.26,180.38,179.93,180.06,32944.0,180.26,180.38,179.93,180.06,32944.0
2017-05-02 09:55:00,180.06,180.26,179.87,180.15,36394.0,180.06,180.26,179.87,180.15,36394.0
2017-05-02 10:00:00,180.06,180.24,179.57,179.96,38492.0,180.06,180.24,179.57,179.96,38492.0
2017-05-02 10:05:00,179.98,180.04,179.62,179.64,14095.0,179.98,180.04,179.62,179.64,14095.0
2017-05-02 10:10:00,179.64,179.64,178.94,178.94,35520.0,179.64,179.64,178.94,178.94,35520.0
2017-05-02 10:15:00,178.96,179.03,178.7,178.99,35531.0,178.96,179.03,178.7,178.99,35531.0
2017-05-02 10:20:00,179.03,179.27,178.98,179.17,29951.0,179.03,179.27,178.98,179.17,29951.0
2017-05-02 10:25:00,179.15,179.53,179.11,179.14,27672.0,179.15,179.53,179.11,179.14,27672.0
2017-05-02 10:30:00,179.11,179.36,179.06,179.19,17551.0,179.11,179.36,179.06,179.19,17551.0
2017-05-02 10:35:00,179.22,179.4,179.0,179.0,19401.0,179.22,179.4,179.0,179.0,19401.0
2017-05-02 10:40:00,179.0,179.36,179.0,179.34,19696.0,179.0,179.36,179.0,179.34,19696.0
2017-05-02 10:45:00,179.31,179.37,179.14,179.14,17940.0,179.31,179.37,179.14,179.14,17940.0
2017-05-02 10:50:00,179.15,179.26,179.15,179.19,12708.0,179.15,179.26,179.15,179.19,12708.0
2017-05-02 10:55:00,179.2,179.27,179.1,179.19,14785.0,179.2,179.27,179.1,179.19,14785.0
2017-05-02 11:00:00,179.2,179.2,178.86,178.94,15340.0,179.2,179.2,178.86,178.94,15340.0
2017-05-02 11:05:00,178.95,179.1,178.95,179.0,14805.0,178.95,179.1,178.95,179.0,14805.0
2017-05-02 11:10:00,179.02,179.05,178.99,179.03,20479.0,179.02,179.05,178.99,179.03,20479.0
2017-05-02 11:15:00,179.02,179.23,178.99,179.14,24145.0,179.02,179.23,178.99,179.14,24145.0
2017-05-02 11:20:00,179.11,179.19,179.07,179.12,24180.0,179.11,179.19,179.07,179.12,24180.0
2017-05-02 11:25:00,179.16,179.22,179.11,179.17,56016.0,179.16,179.22,179.11,179.17,56016.0
2017-05-02 11:30:00,179.17,179.18,179.05,179.17,11304.0,179.17,179.18,179.05,179.17,11304.0
2017-05-02 11:35:00,179.15,179.16,178.99,179.11,15447.0,179.15,179.16,178.99,179.11,15447.0
2017-05-02 11:40:00,179.14,179.17,179.09,179.16,11735.0,179.14,179.17,179.09,179.16,11735.0
2017-05-02 11:45:00,179.17,179.19,179.08,179.11,9000.0,179.17,179.19,179.08,179.11,9000.0
2017-05-02 11:50:00,179.11,179.2,179.01,179.06,11029.0,179.11,179.2,179.01,179.06,11029.0
2017-05-02 11:55:00,179.11,179.12,179.04,179.12,3998.0,179.11,179.12,179.04,179.12,3998.0
2017-05-02 12:00:00,179.12,179.2,179.06,179.13,11446.0,179.12,179.2,179.06,179.13,11446.0
2017-05-02 12:05:00,179.1,179.12,179.0,179.03,16318.0,179.1,179.12,179.0,179.03,16318.0
2017-05-02 12:10:00,179.03,179.11,179.0,179.0,19869.0,179.03,179.11,179.0,179.0,19869.0
2017-05-02 12:15:00,179.0,179.09,178.99,179.0,17575.0,179.0,179.09,178.99,179.0,17575.0
2017-05-02 12:20:00,179.0,179.09,178.99,179.02,11929.0,179.0,179.09,178.99,179.02,11929.0
2017-05-02 12:25:00,179.0,179.06,178.99,179.06,11725.0,179.0,179.06,178.99,179.06,11725.0
2017-05-02 12:30:00,179.01,179.18,178.99,179.1,27203.0,179.01,179.18,178.99,179.1,27203.0
2017-05-02 12:35:00,179.1,179.21,179.07,179.1,21229.0,179.1,179.21,179.07,179.1,21229.0
2017-05-02 12:40:00,179.12,179.21,179.01,179.02,9110.0,179.12,179.21,179.01,179.02,9110.0
2017-05-02 12:45:00,179.03,179.11,178.99,179.1,15919.0,179.03,179.11,178.99,179.1,15919.0
2017-05-02 12:50:00,179.14,179.17,179.05,179.08,9867.0,179.14,179.17,179.05,179.08,9867.0
2017-05-02 12:55:00,179.05,179.07,179.0,179.05,31929.0,179.05,179.07,179.0,179.05,31929.0
2017-05-02 13:00:00,179.05,179.22,179.02,179.22,27085.0,179.05,179.22,179.02,179.22,27085.0
2017-05-02 13:05:00,179.22,179.29,179.17,179.21,14248.0,179.22,179.29,179.17,179.21,14248.0
2017-05-02 13:10:00,179.18,179.27,179.12,179.2,14992.0,179.18,179.27,179.12,179.2,14992.0
2017-05-02 13:15:00,179.21,179.56,179.11,179.48,23851.0,179.21,179.56,179.11,179.48,23851.0
2017-05-02 13:20:00,179.49,179.87,179.43,179.82,24080.0,179.49,179.87,179.43,179.82,24080.0
2017-05-02 13:25:00,179.83,179.85,179.63,179.69,10762.0,179.83,179.85,179.63,179.69,10762.0
2017-05-02 13:30:00,179.69,179.71,179.4,179.43,14204.0,179.69,179.71,179.4,179.43,14204.0
2017-05-02 13:35:00,179.44,179.62,179.43,179.58,14238.0,179.44,179.62,179.43,179.58,14238.0
2017-05-02 13:40:00,179.59,179.67,179.54,179.58,21079.0,179.59,179.67,179.54,179.58,21079.0
2017-05-02 13:45:00,179.6,179.71,179.57,179.71,13918.0,179.6,179.71,179.57,179.71,13918.0
2017-05-02 13:50:00,179.71,179.83,179.52,179.53,14545.0,179.71,179.83,179.52,179.53,14545.0
2017-05-02 13:55:00,179.53,179.58,179.41,179.52,10511.0,179.53,179.58,179.41,179.52,10511.0
2017-05-02 14:00:00,179.52,179.52,179.38,179.45,9800.0,179.52,179.52,179.38,179.45,9800.0
2017-05-02 14:05:00,179.42,179.46,179.36,179.39,8822.0,179.42,179.46,179.36,179.39,8822.0
2017-05-02 14:10:00,179.35,179.46,179.32,179.46,12469.0,179.35,179.46,179.32,179.46,12469.0
2017-05-02 14:15:00,179.44,179.49,179.38,179.4,13060.0,179.44,179.49,179.38,179.4,13060.0
2017-05-02 14:20:00,179.34,179.38,179.22,179.26,9324.0,179.34,179.38,179.22,179.26,9324.0
2017-05-02 14:25:00,179.22,179.3,179.18,179.22,7889.0,179.22,179.3,179.18,179.22,7889.0
2017-05-02 14:30:00,179.23,179.23,179.04,179.04,12999.0,179.23,179.23,179.04,179.04,12999.0
2017-05-02 14:35:00,179.04,179.1,179.0,179.0,11634.0,179.04,179.1,179.0,179.0,11634.0
2017-05-02 14:40:00,179.0,179.11,178.99,179.11,19583.0,179.0,179.11,178.99,179.11,19583.0
2017-05-02 14:45:00,179.07,179.07,178.85,178.85,17765.0,179.07,179.07,178.85,178.85,17765.0
2017-05-02 14:50:00,178.86,178.88,178.4,178.4,28537.0,178.86,178.88,178.4,178.4,28537.0
2017-05-02 14:55:00,178.39,178.59,178.33,178.59,19120.0,178.39,178.59,178.33,178.59,19120.0
2017-05-02 15:00:00,178.54,178.77,178.54,178.76,21198.0,178.54,178.77,178.54,178.76,21198.0
2017-05-02 15:05:00,178.81,178.96,178.74,178.81,11848.0,178.81,178.96,178.74,178.81,11848.0
2017-05-02 15:10:00,178.78,178.78,178.57,178.61,19546.0,178.78,178.78,178.57,178.61,19546.0
2017-05-02 15:15:00,178.6,178.6,178.31,178.31,31426.0,178.6,178.6,178.31,178.31,31426.0
2017-05-02 15:20:00,178.33,178.39,178.22,178.3,58074.0,178.33,178.39,178.22,178.3,58074.0
2017-05-02 15:25:00,178.31,178.31,178.0,178.14,53874.0,178.31,178.31,178.0,178.14,53874.0
2017-05-02 15:30:00,178.15,178.46,178.12,178.25,51080.0,178.15,178.46,178.12,178.25,51080.0
2017-05-02 15:35:00,178.25,178.44,178.22,178.37,30353.0,178.25,178.44,178.22,178.37,30353.0
2017-05-02 15:40:00,178.36,178.64,178.35,178.4,37083.0,178.36,178.64,178.35,178.4,37083.0
2017-05-02 15:45:00,178.41,178.49,178.38,178.41,33614.0,178.41,178.49,178.38,178.41,33614.0
2017-05-02 15:50:00,178.42,178.81,178.42,178.51,75686.0,178.42,178.81,178.42,178.51,75686.0
2017-05-02 15:55:00,178.52,178.7,178.37,178.51,150951.0,178.52,178.7,178.37,178.51,150951.0
2017-05-03 09:30:00,179.0,179.01,178.33,178.66,59578.0,179.0,179.01,178.33,178.66,59578.0
2017-05-03 09:35:00,178.55,178.72,178.43,178.49,25505.0,178.55,178.72,178.43,178.49,25505.0
2017-05-03 09:40:00,178.53,178.75,178.45,178.7,21161.0,178.53,178.75,178.45,178.7,21161.0
2017-05-03 09:45:00,178.64,178.96,178.63,178.79,37407.0,178.64,178.96,178.63,178.79,37407.0
2017-05-03 09:50:00,178.73,178.8,178.41,178.52,61314.0,178.73,178.8,178.41,178.52,61314.0
2017-05-03 09:55:00,178.48,178.51,178.06,178.26,27425.0,178.48,178.51,178.06,178.26,27425.0
2017-05-03 10:00:00,178.24,178.25,178.03,178.13,13545.0,178.24,178.25,178.03,178.13,13545.0
2017-05-03 10:05:00,178.07,178.13,177.9,178.0,31511.0,178.07,178.13,177.9,178.0,31511.0
2017-05-03 10:10:00,177.94,178.0,177.71,177.87,19752.0,177.94,178.0,177.71,177.87,19752.0
2017-05-03 10:15:00,177.88,178.12,177.84,178.06,11620.0,177.88,178.12,177.84,178.06,11620.0
2017-05-03 10:20:00,178.06,178.11,177.85,178.0,11701.0,178.06,178.11,177.85,178.0,11701.0
2017-05-03 10:25:00,178.05,178.05,177.7,177.73,15616.0,178.05,178.05,177.7,177.73,15616.0
2017-05-03 10:30:00,177.74,177.83,177.48,177.55,22134.0,177.74,177.83,177.48,177.55,22134.0
2017-05-03 10:35:00,177.51,177.56,177.46,177.51,9347.0,177.51,177.56,177.46,177.51,9347.0
2017-05-03 10:40:00,177.49,177.5,176.94,176.94,38294.0,177.49,177.5,176.94,176.94,38294.0
2017-05-03 10:45:00,176.94,177.19,176.91,177.01,23671.0,176.94,177.19,176.91,177.01,23671.0
2017-05-03 10:50:00,177.07,177.16,176.9,177.01,23564.0,177.07,177.16,176.9,177.01,23564.0
2017-05-03 10:55:00,177.02,177.22,177.02,177.04,14612.0,177.02,177.22,177.02,177.04,14612.0
2017-05-03 11:00:00,177.05,177.21,177.01,177.04,26802.0,177.05,177.21,177.01,177.04,26802.0
2017-05-03 11:05:00,177.0,177.34,176.98,177.33,16911.0,177.0,177.34,176.98,177.33,16911.0
2017-05-03 11:10:00,177.28,177.57,177.28,177.53,18499.0,177.28,177.57,177.28,177.53,18499.0
2017-05-03 11:15:00,177.47,177.55,177.32,177.4,12700.0,177.47,177.55,177.32,177.4,12700.0
2017-05-03 11:20:00,177.41,177.5,177.31,177.38,13358.0,177.41,177.5,177.31,177.38,13358.0
2017-05-03 11:25:00,177.38,177.39,177.25,177.31,13791.0,177.38,177.39,177.25,177.31,13791.0
2017-05-03 11:30:00,177.3,177.47,177.18,177.42,9328.0,177.3,177.47,177.18,177.42,9328.0
2017-05-03 11:35:00,177.43,177.54,177.37,177.37,11952.0,177.43,177.54,177.37,177.37,11952.0
2017-05-03 11:40:00,177.36,177.43,177.24,177.34,12431.0,177.36,177.43,177.24,177.34,12431.0
2017-05-03 11:45:00,177.33,177.33,177.12,177.17,7423.0,177.33,177.33,177.12,177.17,7423.0
2017-05-03 11:50:00,177.17,177.19,177.1,177.16,8391.0,177.17,177.19,177.1,177.16,8391.0
2017-05-03 11:55:00,177.12,177.3,177.12,177.29,7530.0,177.12,177.3,177.12,177.29,7530.0
2017-05-03 12:00:00,177.25,177.36,177.21,177.34,17381.0,177.25,177.36,177.21,177.34,17381.0
2017-05-03 12:05:00,177.32,177.33,177.24,177.28,14117.0,177.32,177.33,177.24,177.28,14117.0
2017-05-03 12:10:00,177.26,177.34,177.15,177.3,9351.0,177.26,177.34,177.15,177.3,9351.0
2017-05-03 12:15:00,177.32,177.47,177.23,177.36,9360.0,177.32,177.47,177.23,177.36,9360.0
2017-05-03 12:20:00,177.4,177.42,177.29,177.39,5127.0,177.4,177.42,177.29,177.39,5127.0
2017-05-03 12:25:00,177.4,177.85,177.4,177.66,19498.0,177.4,177.85,177.4,177.66,19498.0
2017-05-03 12:30:00,177.64,177.81,177.56,177.75,8057.0,177.64,177.81,177.56,177.75,8057.0
2017-05-03 12:35:00,177.72,177.76,177.58,177.61,14128.0,177.72,177.76,177.58,177.61,14128.0
2017-05-03 12:40:00,177.64,177.72,177.62,177.71,7195.0,177.64,177.72,177.62,177.71,7195.0
2017-05-03 12:45:00,177.71,177.79,177.63,177.72,9991.0,177.71,177.79,177.63,177.72,9991.0
2017-05-03 12:50:00,177.67,177.86,177.65,177.79,11468.0,177.67,177.86,177.65,177.79,11468.0
2017-05-03 12:55:00,177.82,177.87,177.62,177.67,25865.0,177.82,177.87,177.62,177.67,25865.0
2017-05-03 13:00:00,177.69,177.84,177.67,177.83,4088.0,177.69,177.84,177.67,177.83,4088.0
2017-05-03 13:05:00,177.82,177.99,177.82,177.95,8577.0,177.82,177.99,177.82,177.95,8577.0
2017-05-03 13:10:00,177.95,177.95,177.78,177.78,14130.0,177.95,177.95,177.78,177.78,14130.0
2017-05-03 13:15:00,177.78,177.81,177.71,177.8,7192.0,177.78,177.81,177.71,177.8,7192.0
2017-05-03 13:20:00,177.77,177.87,177.75,177.84,3131.0,177.77,177.87,177.75,177.84,3131.0
2017-05-03 13:25:00,177.81,177.95,177.68,177.95,8188.0,177.81,177.95,177.68,177.95,8188.0
2017-05-03 13:30:00,177.95,178.07,177.74,177.91,15502.0,177.95,178.07,177.74,177.91,15502.0
2017-05-03 13:35:00,177.91,177.97,177.87,177.95,12976.0,177.91,177.97,177.87,177.95,12976.0
2017-05-03 13:40:00,177.95,177.98,177.85,177.91,9900.0,177.95,177.98,177.85,177.91,9900.0
2017-05-03 13:45:00,177.92,178.0,177.9,178.0,8500.0,177.92,178.0,177.9,178.0,8500.0
2017-05-03 13:50:00,177.95,177.97,177.86,177.93,4116.0,177.95,177.97,177.86,177.93,4116.0
2017-05-03 13:55:00,177.95,177.96,177.9,177.96,3839.0,177.95,177.96,177.9,177.96,3839.0
2017-05-03 14:00:00,177.96,178.02,177.9,177.99,13055.0,177.96,178.02,177.9,177.99,13055.0
2017-05-03 14:05:00,178.0,178.05,177.81,177.81,17994.0,178.0,178.05,177.81,177.81,17994.0
2017-05-03 14:10:00,177.82,177.82,177.59,177.59,5900.0,177.82,177.82,177.59,177.59,5900.0
2017-05-03 14:15:00,177.53,177.6,177.31,177.37,14563.0,177.53,177.6,177.31,177.37,14563.0
2017-05-03 14:20:00,177.34,177.37,177.13,177.34,19551.0,177.34,177.37,177.13,177.34,19551.0
2017-05-03 14:25:00,177.32,177.45,177.32,177.42,9915.0,177.32,177.45,177.32,177.42,9915.0
2017-05-03 14:30:00,177.4,177.42,177.25,177.25,6422.0,177.4,177.42,177.25,177.25,6422.0
2017-05-03 14:35:00,177.28,177.32,177.16,177.16,10162.0,177.28,177.32,177.16,177.16,10162.0
2017-05-03 14:40:00,177.2,177.25,177.16,177.16,34825.0,177.2,177.25,177.16,177.16,34825.0
2017-05-03 14:45:00,177.15,177.25,177.14,177.22,11978.0,177.15,177.25,177.14,177.22,11978.0
2017-05-03 14:50:00,177.23,177.3,177.2,177.27,9940.0,177.23,177.3,177.2,177.27,9940.0
2017-05-03 14:55:00,177.3,177.33,177.18,177.26,15424.0,177.3,177.33,177.18,177.26,15424.0
2017-05-03 15:00:00,177.27,177.27,177.06,177.12,29880.0,177.27,177.27,177.06,177.12,29880.0
2017-05-03 15:05:00,177.15,177.16,177.04,177.08,15354.0,177.15,177.16,177.04,177.08,15354.0
2017-05-03 15:10:00,177.07,177.13,177.0,177.07,36394.0,177.07,177.13,177.0,177.07,36394.0
2017-05-03 15:15:00,177.05,177.08,177.0,177.07,13172.0,177.05,177.08,177.0,177.07,13172.0
2017-05-03 15:20:00,177.05,177.1,177.0,177.07,16064.0,177.05,177.1,177.0,177.07,16064.0
2017-05-03 15:25:00,177.06,177.1,177.0,177.01,14304.0,177.06,177.1,177.0,177.01,14304.0
2017-05-03 15:30:00,177.03,177.05,177.0,177.02,21073.0,177.03,177.05,177.0,177.02,21073.0
2017-05-03 15:35:00,177.02,177.09,177.0,177.07,34445.0,177.02,177.09,177.0,177.07,34445.0
2017-05-03 15:40:00,177.06,177.1,177.0,177.03,44535.0,177.06,177.1,177.0,177.03,44535.0
2017-05-03 15:45:00,177.03,177.1,177.0,177.06,46806.0,177.03,177.1,177.0,177.06,46806.0
2017-05-03 15:50:00,177.08,177.66,177.08,177.53,92869.0,177.08,177.66,177.08,177.53,92869.0
2017-05-03 15:55:00,177.51,177.6,177.2,177.29,149397.0,177.51,177.6,177.2,177.29,149397.0
2017-05-04 09:30:00,177.89,178.0,177.1,177.1,93180.0,177.89,178.0,177.1,177.1,93180.0
2017-05-04 09:35:00,177.07,177.27,176.91,177.1,42770.0,177.07,177.27,176.91,177.1,42770.0
2017-05-04 09:40:00,177.04,177.08,176.84,176.92,16895.0,177.04,177.08,176.84,176.92,16895.0
2017-05-04 09:45:00,176.9,177.04,176.78,176.92,36404.0,176.9,177.04,176.78,176.92,36404.0
2017-05-04 09:50:00,176.94,177.11,176.79,176.87,22485.0,176.94,177.11,176.79,176.87,22485.0
2017-05-04 09:55:00,176.85,177.05,176.7,176.72,24473.0,176.85,177.05,176.7,176.72,24473.0
2017-05-04 10:00:00,176.72,176.81,176.6,176.62,10295.0,176.72,176.81,176.6,176.62,10295.0
2017-05-04 10:05:00,176.64,177.01,176.6,176.98,49899.0,176.64,177.01,176.6,176.98,49899.0
2017-05-04 10:10:00,176.96,177.07,176.81,176.82,11915.0,176.96,177.07,176.81,176.82,11915.0
2017-05-04 10:15:00,176.78,176.94,176.69,176.83,12448.0,176.78,176.94,176.69,176.83,12448.0
2017-05-04 10:20:00,176.88,177.03,176.87,177.03,20007.0,176.88,177.03,176.87,177.03,20007.0
2017-05-04 10:25:00,176.98,177.2,176.92,177.1,27182.0,176.98,177.2,176.92,177.1,27182.0
2017-05-04 10:30:00,177.1,177.25,176.93,177.1,19563.0,177.1,177.25,176.93,177.1,19563.0
2017-05-04 10:35:00,177.01,177.25,176.97,177.25,18900.0,177.01,177.25,176.97,177.25,18900.0
2017-05-04 10:40:00,177.23,177.24,177.05,177.05,10142.0,177.23,177.24,177.05,177.05,10142.0
2017-05-04 10:45:00,177.05,177.05,176.89,176.92,20723.0,177.05,177.05,176.89,176.92,20723.0
2017-05-04 10:50:00,176.92,177.05,176.85,176.89,35926.0,176.92,177.05,176.85,176.89,35926.0
2017-05-04 10:55:00,176.89,176.98,176.85,176.97,12360.0,176.89,176.98,176.85,176.97,12360.0
2017-05-04 11:00:00,176.97,177.02,176.93,177.0,42619.0,176.97,177.02,176.93,177.0,42619.0
2017-05-04 11:05:00,176.99,177.04,176.93,176.96,32289.0,176.99,177.04,176.93,176.96,32289.0
2017-05-04 11:10:00,176.94,177.0,176.87,176.96,12621.0,176.94,177.0,176.87,176.96,12621.0
2017-05-04 11:15:00,176.92,176.96,176.89,176.96,7788.0,176.92,176.96,176.89,176.96,7788.0
2017-05-04 11:20:00,176.94,177.0,176.65,176.9,130261.0,176.94,177.0,176.65,176.9,130261.0
2017-05-04 11:25:00,176.87,176.98,176.8,176.97,34196.0,176.87,176.98,176.8,176.97,34196.0
2017-05-04 11:30:00,176.97,177.13,176.95,177.13,27964.0,176.97,177.13,176.95,177.13,27964.0
2017-05-04 11:35:00,177.14,177.43,177.03,177.41,15869.0,177.14,177.43,177.03,177.41,15869.0
2017-05-04 11:40:00,177.38,177.45,177.15,177.2,46337.0,177.38,177.45,177.15,177.2,46337.0
2017-05-04 11:45:00,177.2,177.33,177.11,177.15,15358.0,177.2,177.33,177.11,177.15,15358.0
2017-05-04 11:50:00,177.22,177.22,177.04,177.19,12291.0,177.22,177.22,177.04,177.19,12291.0
2017-05-04 11:55:00,177.16,177.21,176.91,177.16,10585.0,177.16,177.21,176.91,177.16,10585.0
2017-05-04 12:00:00,177.16,177.23,176.95,177.12,22291.0,177.16,177.23,176.95,177.12,22291.0
2017-05-04 12:05:00,177.08,177.29,177.07,177.16,14288.0,177.08,177.29,177.07,177.16,14288.0
2017-05-04 12:10:00,177.16,177.23,177.05,177.09,5721.0,177.16,177.23,177.05,177.09,5721.0
2017-05-04 12:15:00,177.06,177.12,176.91,176.94,4709.0,177.06,177.12,176.91,176.94,4709.0
2017-05-04 12:20:00,176.94,177.15,176.94,177.0,6842.0,176.94,177.15,176.94,177.0,6842.0
2017-05-04 12:25:00,177.0,177.0,176.9,176.93,7248.0,177.0,177.0,176.9,176.93,7248.0
2017-05-04 12:30:00,176.95,176.97,176.83,176.87,8591.0,176.95,176.97,176.83,176.87,8591.0
2017-05-04 12:35:00,176.87,176.87,176.72,176.79,17274.0,176.87,176.87,176.72,176.79,17274.0
2017-05-04 12:40:00,176.83,176.94,176.77,176.93,7669.0,176.83,176.94,176.77,176.93,7669.0
2017-05-04 12:45:00,176.94,176.94,176.67,176.75,13703.0,176.94,176.94,176.67,176.75,13703.0
2017-05-04 12:50:00,176.74,176.8,176.67,176.67,8147.0,176.74,176.8,176.67,176.67,8147.0
2017-05-04 12:55:00,176.66,176.71,176.6,176.66,9048.0,176.66,176.71,176.6,176.66,9048.0
2017-05-04 13:00:00,176.66,176.7,176.51,176.56,17191.0,176.66,176.7,176.51,176.56,17191.0
2017-05-04 13:05:00,176.6,176.64,176.51,176.54,10898.0,176.6,176.64,176.51,176.54,10898.0
2017-05-04 13:10:00,176.52,176.54,176.44,176.48,10875.0,176.52,176.54,176.44,176.48,10875.0
2017-05-04 13:15:00,176.49,176.54,176.39,176.52,67304.0,176.49,176.54,176.39,176.52,67304.0
2017-05-04 13:20:00,176.51,176.82,176.48,176.66,22526.0,176.51,176.82,176.48,176.66,22526.0
2017-05-04 13:25:00,176.69,176.8,176.64,176.7,12048.0,176.69,176.8,176.64,176.7,12048.0
2017-05-04 13:30:00,176.74,176.81,176.72,176.8,3496.0,176.74,176.81,176.72,176.8,3496.0
2017-05-04 13:35:00,176.76,176.77,176.58,176.67,9120.0,176.76,176.77,176.58,176.67,9120.0
2017-05-04 13:40:00,176.66,176.72,176.64,176.68,8812.0,176.66,176.72,176.64,176.68,8812.0
2017-05-04 13:45:00,176.7,176.92,176.68,176.92,13050.0,176.7,176.92,176.68,176.92,13050.0
2017-05-04 13:50:00,176.96,177.0,176.88,176.92,8811.0,176.96,177.0,176.88,176.92,8811.0
2017-05-04 13:55:00,176.91,177.02,176.89,177.02,6816.0,176.91,177.02,176.89,177.02,6816.0
2017-05-04 14:00:00,177.02,177.03,176.83,176.91,19363.0,177.02,177.03,176.83,176.91,19363.0
2017-05-04 14:05:00,176.92,176.98,176.92,176.98,4225.0,176.92,176.98,176.92,176.98,4225.0
2017-05-04 14:10:00,177.01,177.14,176.94,177.14,18715.0,177.01,177.14,176.94,177.14,18715.0
2017-05-04 14:15:00,177.1,177.11,176.94,177.02,9082.0,177.1,177.11,176.94,177.02,9082.0
2017-05-04 14:20:00,177.02,177.11,176.88,177.07,17693.0,177.02,177.11,176.88,177.07,17693.0
2017-05-04 14:25:00,177.1,177.25,177.1,177.25,5449.0,177.1,177.25,177.1,177.25,5449.0
2017-05-04 14:30:00,177.26,177.26,177.13,177.16,9983.0,177.26,177.26,177.13,177.16,9983.0
2017-05-04 14:35:00,177.14,177.32,177.06,177.31,24625.0,177.14,177.32,177.06,177.31,24625.0
2017-05-04 14:40:00,177.34,177.37,177.19,177.28,10923.0,177.34,177.37,177.19,177.28,10923.0
2017-05-04 14:45:00,177.27,177.28,177.09,177.13,7451.0,177.27,177.28,177.09,177.13,7451.0
2017-05-04 14:50:00,177.09,177.09,176.95,177.02,13019.0,177.09,177.09,176.95,177.02,13019.0
2017-05-04 14:55:00,177.02,177.05,176.89,176.95,9683.0,177.02,177.05,176.89,176.95,9683.0
2017-05-04 15:00:00,176.92,176.95,176.79,176.92,6844.0,176.92,176.95,176.79,176.92,6844.0
2017-05-04 15:05:00,176.94,176.99,176.76,176.83,16518.0,176.94,176.99,176.76,176.83,16518.0
2017-05-04 15:10:00,176.82,176.91,176.81,176.88,5874.0,176.82,176.91,176.81,176.88,5874.0
2017-05-04 15:15:00,176.89,176.97,176.8,176.8,7986.0,176.89,176.97,176.8,176.8,7986.0
2017-05-04 15:20:00,176.79,176.99,176.77,176.89,13578.0,176.79,176.99,176.77,176.89,13578.0
2017-05-04 15:25:00,176.87,176.95,176.86,176.92,4803.0,176.87,176.95,176.86,176.92,4803.0
2017-05-04 15:30:00,176.9,176.94,176.75,176.83,27176.0,176.9,176.94,176.75,176.83,27176.0
2017-05-04 15:35:00,176.81,176.92,176.59,176.64,22640.0,176.81,176.92,176.59,176.64,22640.0
2017-05-04 15:40:00,176.65,176.74,176.63,176.73,26802.0,176.65,176.74,176.63,176.73,26802.0
2017-05-04 15:45:00,176.74,176.75,176.28,176.32,73849.0,176.74,176.75,176.28,176.32,73849.0
2017-05-04 15:50:00,176.33,176.8,176.33,176.72,90638.0,176.33,176.8,176.33,176.72,90638.0
2017-05-04 15:55:00,176.68,176.71,176.44,176.65,108785.0,176.68,176.71,176.44,176.65,108785.0
2017-05-05 09:30:00,176.3,176.96,176.17,176.23,92136.0,176.3,176.96,176.17,176.23,92136.0
2017-05-05 09:35:00,176.12,176.13,175.01,175.01,65849.0,176.12,176.13,175.01,175.01,65849.0
2017-05-05 09:40:00,175.02,175.32,174.77,175.0,62563.0,175.02,175.32,174.77,175.0,62563.0
2017-05-05 09:45:00,175.0,175.61,175.0,175.4,33196.0,175.0,175.61,175.0,175.4,33196.0
2017-05-05 09:50:00,175.37,175.61,175.35,175.6,25385.0,175.37,175.61,175.35,175.6,25385.0
2017-05-05 09:55:00,175.6,175.83,175.35,175.35,29167.0,175.6,175.83,175.35,175.35,29167.0
2017-05-05 10:00:00,175.34,175.59,175.17,175.52,23017.0,175.34,175.59,175.17,175.52,23017.0
2017-05-05 10:05:00,175.52,175.52,175.09,175.09,12799.0,175.52,175.52,175.09,175.09,12799.0
2017-05-05 10:10:00,175.14,175.28,175.1,175.16,15635.0,175.14,175.28,175.1,175.16,15635.0
2017-05-05 10:15:00,175.14,175.21,174.88,175.11,21758.0,175.14,175.21,174.88,175.11,21758.0
2017-05-05 10:20:00,175.09,175.48,175.04,175.4,22609.0,175.09,175.48,175.04,175.4,22609.0
2017-05-05 10:25:00,175.34,175.55,175.3,175.51,15243.0,175.34,175.55,175.3,175.51,15243.0
2017-05-05 10:30:00,175.47,175.51,175.37,175.45,17188.0,175.47,175.51,175.37,175.45,17188.0
2017-05-05 10:35:00,175.47,175.64,175.4,175.64,20849.0,175.47,175.64,175.4,175.64,20849.0
2017-05-05 10:40:00,175.62,175.97,175.61,175.93,26129.0,175.62,175.97,175.61,175.93,26129.0
2017-05-05 10:45:00,175.97,176.06,175.87,176.04,35811.0,175.97,176.06,175.87,176.04,35811.0
2017-05-05 10:50:00,176.05,176.14,175.89,175.9,18381.0,176.05,176.14,175.89,175.9,18381.0
2017-05-05 10:55:00,175.92,176.07,175.83,176.0,20114.0,175.92,176.07,175.83,176.0,20114.0
2017-05-05 11:00:00,176.0,176.12,175.99,175.99,13361.0,176.0,176.12,175.99,175.99,13361.0
2017-05-05 11:05:00,175.99,175.99,175.8,175.8,13374.0,175.99,175.99,175.8,175.8,13374.0
2017-05-05 11:10:00,175.78,175.83,175.64,175.72,24286.0,175.78,175.83,175.64,175.72,24286.0
2017-05-05 11:15:00,175.74,176.14,175.74,176.12,14665.0,175.74,176.14,175.74,176.12,14665.0
2017-05-05 11:20:00,176.14,176.34,176.03,176.06,28481.0,176.14,176.34,176.03,176.06,28481.0
2017-05-05 11:25:00,176.05,176.16,175.98,176.07,19480.0,176.05,176.16,175.98,176.07,19480.0
2017-05-05 11:30:00,176.07,176.25,176.04,176.25,13123.0,176.07,176.25,176.04,176.25,13123.0
2017-05-05 11:35:00,176.25,176.26,176.13,176.22,6271.0,176.25,176.26,176.13,176.22,6271.0
2017-05-05 11:40:00,176.26,176.46,176.2,176.42,10750.0,176.26,176.46,176.2,176.42,10750.0
2017-05-05 11:45:00,176.46,176.46,176.37,176.4,16432.0,176.46,176.46,176.37,176.4,16432.0
2017-05-05 11:50:00,176.4,176.45,176.33,176.44,20263.0,176.4,176.45,176.33,176.44,20263.0
2017-05-05 11:55:00,176.43,176.48,176.39,176.45,15769.0,176.43,176.48,176.39,176.45,15769.0
2017-05-05 12:00:00,176.45,176.58,176.43,176.46,13935.0,176.45,176.58,176.43,176.46,13935.0
2017-05-05 12:05:00,176.47,176.47,176.32,176.32,7907.0,176.47,176.47,176.32,176.32,7907.0
2017-05-05 12:10:00,176.31,176.32,176.14,176.28,17440.0,176.31,176.32,176.14,176.28,17440.0
2017-05-05 12:15:00,176.25,176.25,176.07,176.1,6000.0,176.25,176.25,176.07,176.1,6000.0
2017-05-05 12:20:00,176.07,176.07,175.92,175.99,11341.0,176.07,176.07,175.92,175.99,11341.0
2017-05-05 12:25:00,175.99,176.08,175.99,176.03,6713.0,175.99,176.08,175.99,176.03,6713.0
2017-05-05 12:30:00,176.01,176.02,175.95,176.0,8560.0,176.01,176.02,175.95,176.0,8560.0
2017-05-05 12:35:00,175.98,175.98,175.9,175.96,7894.0,175.98,175.98,175.9,175.96,7894.0
2017-05-05 12:40:00,175.98,176.05,175.97,176.0,4713.0,175.98,176.05,175.97,176.0,4713.0
2017-05-05 12:45:00,176.01,176.05,175.93,175.95,9550.0,176.01,176.05,175.93,175.95,9550.0
2017-05-05 12:50:00,175.95,176.09,175.91,176.03,19261.0,175.95,176.09,175.91,176.03,19261.0
2017-05-05 12:55:00,176.06,176.11,175.97,176.0,12492.0,176.06,176.11,175.97,176.0,12492.0
2017-05-05 13:00:00,176.0,176.12,175.97,176.06,9153.0,176.0,176.12,175.97,176.06,9153.0
2017-05-05 13:05:00,176.08,176.12,176.06,176.11,4200.0,176.08,176.12,176.06,176.11,4200.0
2017-05-05 13:10:00,176.13,176.28,176.12,176.19,9105.0,176.13,176.28,176.12,176.19,9105.0
2017-05-05 13:15:00,176.18,176.28,176.05,176.28,11204.0,176.18,176.28,176.05,176.28,11204.0
2017-05-05 13:20:00,176.23,176.3,176.1,176.15,8867.0,176.23,176.3,176.1,176.15,8867.0
2017-05-05 13:25:00,176.17,176.37,176.17,176.21,5100.0,176.17,176.37,176.17,176.21,5100.0
2017-05-05 13:30:00,176.24,176.25,176.09,176.11,5525.0,176.24,176.25,176.09,176.11,5525.0
2017-05-05 13:35:00,176.11,176.2,176.07,176.14,23508.0,176.11,176.2,176.07,176.14,23508.0
2017-05-05 13:40:00,176.12,176.18,176.1,176.14,8389.0,176.12,176.18,176.1,176.14,8389.0
2017-05-05 13:45:00,176.12,176.18,176.11,176.16,2600.0,176.12,176.18,176.11,176.16,2600.0
2017-05-05 13:50:00,176.18,176.2,176.14,176.16,14173.0,176.18,176.2,176.14,176.16,14173.0
2017-05-05 13:55:00,176.16,176.45,176.12,176.45,12501.0,176.16,176.45,176.12,176.45,12501.0
2017-05-05 14:00:00,176.47,176.56,176.4,176.5,31098.0,176.47,176.56,176.4,176.5,31098.0
2017-05-05 14:05:00,176.49,176.86,176.46,176.85,19949.0,176.49,176.86,176.46,176.85,19949.0
2017-05-05 14:10:00,176.83,177.0,176.74,177.0,12291.0,176.83,177.0,176.74,177.0,12291.0
2017-05-05 14:15:00,176.99,177.25,176.93,177.06,48199.0,176.99,177.25,176.93,177.06,48199.0
2017-05-05 14:20:00,176.98,176.98,176.76,176.83,34305.0,176.98,176.98,176.76,176.83,34305.0
2017-05-05 14:25:00,176.84,176.94,176.79,176.88,34658.0,176.84,176.94,176.79,176.88,34658.0
2017-05-05 14:30:00,176.87,177.2,176.81,177.14,38702.0,176.87,177.2,176.81,177.14,38702.0
2017-05-05 14:35:00,177.16,177.49,177.13,177.47,32402.0,177.16,177.49,177.13,177.47,32402.0
2017-05-05 14:40:00,177.47,177.51,177.33,177.35,10693.0,177.47,177.51,177.33,177.35,10693.0
2017-05-05 14:45:00,177.37,177.82,177.37,177.82,34294.0,177.37,177.82,177.37,177.82,34294.0
2017-05-05 14:50:00,177.85,177.88,177.7,177.72,23985.0,177.85,177.88,177.7,177.72,23985.0
2017-05-05 14:55:00,177.67,177.79,177.67,177.72,9084.0,177.67,177.79,177.67,177.72,9084.0
2017-05-05 15:00:00,177.74,178.03,177.73,177.84,56069.0,177.74,178.03,177.73,177.84,56069.0
2017-05-05 15:05:00,177.84,177.85,177.32,177.37,51574.0,177.84,177.85,177.32,177.37,51574.0
2017-05-05 15:10:00,177.34,177.64,177.34,177.62,16276.0,177.34,177.64,177.34,177.62,16276.0
2017-05-05 15:15:00,177.62,177.65,177.53,177.53,17204.0,177.62,177.65,177.53,177.53,17204.0
2017-05-05 15:20:00,177.53,178.3,177.53,178.21,68632.0,177.53,178.3,177.53,178.21,68632.0
2017-05-05 15:25:00,178.2,178.21,177.98,177.98,26152.0,178.2,178.21,177.98,177.98,26152.0
2017-05-05 15:30:00,178.0,178.04,177.79,177.85,17322.0,178.0,178.04,177.79,177.85,17322.0
2017-05-05 15:35:00,177.81,177.98,177.75,177.97,20661.0,177.81,177.98,177.75,177.97,20661.0
2017-05-05 15:40:00,177.96,178.11,177.91,178.06,40438.0,177.96,178.11,177.91,178.06,40438.0
2017-05-05 15:45:00,178.01,178.14,177.99,178.05,46121.0,178.01,178.14,177.99,178.05,46121.0
2017-05-05 15:50:00,178.05,178.19,178.03,178.18,73829.0,178.05,178.19,178.03,178.18,73829.0
2017-05-05 15:55:00,178.18,178.2,177.98,178.06,87989.0,178.18,178.2,177.98,178.06,87989.0
2017-05-08 09:30:00,178.5,178.5,177.38,178.09,89483.0,178.5,178.5,177.38,178.09,89483.0
2017-05-08 09:35:00,178.16,178.54,177.82,177.99,36424.0,178.16,178.54,177.82,177.99,36424.0
2017-05-08 09:40:00,178.06,178.23,177.79,177.83,38858.0,178.06,178.23,177.79,177.83,38858.0
2017-05-08 09:45:00,177.81,177.86,177.34,177.51,28320.0,177.81,177.86,177.34,177.51,28320.0
2017-05-08 09:50:00,177.53,177.57,177.31,177.4,21655.0,177.53,177.57,177.31,177.4,21655.0
2017-05-08 09:55:00,177.35,177.64,177.32,177.37,20078.0,177.35,177.64,177.32,177.37,20078.0
2017-05-08 10:00:00,177.37,177.54,177.16,177.19,35177.0,177.37,177.54,177.16,177.19,35177.0
2017-05-08 10:05:00,177.19,177.58,177.14,177.27,14191.0,177.19,177.58,177.14,177.27,14191.0
2017-05-08 10:10:00,177.27,177.47,177.12,177.14,11000.0,177.27,177.47,177.12,177.14,11000.0
2017-05-08 10:15:00,177.2,177.39,177.19,177.29,11330.0,177.2,177.39,177.19,177.29,11330.0
2017-05-08 10:20:00,177.22,177.48,177.21,177.35,24485.0,177.22,177.48,177.21,177.35,24485.0
2017-05-08 10:25:00,177.39,177.46,177.31,177.36,13201.0,177.39,177.46,177.31,177.36,13201.0
2017-05-08 10:30:00,177.34,177.46,177.3,177.39,18802.0,177.34,177.46,177.3,177.39,18802.0
2017-05-08 10:35:00,177.42,177.52,177.34,177.44,11530.0,177.42,177.52,177.34,177.44,11530.0
2017-05-08 10:40:00,177.41,177.64,177.36,177.63,13155.0,177.41,177.64,177.36,177.63,13155.0
2017-05-08 10:45:00,177.62,177.74,177.59,177.68,11114.0,177.62,177.74,177.59,177.68,11114.0
2017-05-08 10:50:00,177.67,177.7,177.31,177.42,11078.0,177.67,177.7,177.31,177.42,11078.0
2017-05-08 10:55:00,177.39,177.39,177.32,177.34,11055.0,177.39,177.39,177.32,177.34,11055.0
2017-05-08 11:00:00,177.35,177.38,177.31,177.36,8664.0,177.35,177.38,177.31,177.36,8664.0
2017-05-08 11:05:00,177.39,177.47,177.33,177.35,10259.0,177.39,177.47,177.33,177.35,10259.0
2017-05-08 11:10:00,177.32,177.33,177.08,177.1,8652.0,177.32,177.33,177.08,177.1,8652.0
2017-05-08 11:15:00,177.12,177.14,176.87,176.88,23277.0,177.12,177.14,176.87,176.88,23277.0
2017-05-08 11:20:00,176.86,176.87,176.76,176.87,8032.0,176.86,176.87,176.76,176.87,8032.0
2017-05-08 11:25:00,176.84,176.86,176.68,176.72,12896.0,176.84,176.86,176.68,176.72,12896.0
2017-05-08 11:30:00,176.75,176.95,176.75,176.94,9920.0,176.75,176.95,176.75,176.94,9920.0
2017-05-08 11:35:00,176.95,177.07,176.89,177.05,16756.0,176.95,177.07,176.89,177.05,16756.0
2017-05-08 11:40:00,177.06,177.38,177.02,177.31,16999.0,177.06,177.38,177.02,177.31,16999.0
2017-05-08 11:45:00,177.31,177.59,177.31,177.54,26303.0,177.31,177.59,177.31,177.54,26303.0
2017-05-08 11:50:00,177.58,177.6,177.4,177.41,14476.0,177.58,177.6,177.4,177.41,14476.0
2017-05-08 11:55:00,177.41,177.5,177.39,177.46,9370.0,177.41,177.5,177.39,177.46,9370.0
2017-05-08 12:00:00,177.48,177.54,177.42,177.44,11900.0,177.48,177.54,177.42,177.44,11900.0
2017-05-08 12:05:00,177.42,177.43,177.29,177.3,4215.0,177.42,177.43,177.29,177.3,4215.0
2017-05-08 12:10:00,177.29,177.3,176.97,176.98,10467.0,177.29,177.3,176.97,176.98,10467.0
2017-05-08 12:15:00,176.94,176.97,176.79,176.8,6840.0,176.94,176.97,176.79,176.8,6840.0
2017-05-08 12:20:00,176.84,176.94,176.81,176.82,8806.0,176.84,176.94,176.81,176.82,8806.0
2017-05-08 12:25:00,176.81,176.99,176.8,176.97,8525.0,176.81,176.99,176.8,176.97,8525.0
2017-05-08 12:30:00,177.05,177.05,176.92,176.93,4816.0,177.05,177.05,176.92,176.93,4816.0
2017-05-08 12:35:00,176.93,177.21,176.93,177.21,14687.0,176.93,177.21,176.93,177.21,14687.0
2017-05-08 12:40:00,177.22,177.28,177.11,177.2,12900.0,177.22,177.28,177.11,177.2,12900.0
2017-05-08 12:45:00,177.19,177.44,177.19,177.41,17088.0,177.19,177.44,177.19,177.41,17088.0
2017-05-08 12:50:00,177.34,177.42,177.15,177.18,20465.0,177.34,177.42,177.15,177.18,20465.0
2017-05-08 12:55:00,177.22,177.23,177.01,177.01,3403.0,177.22,177.23,177.01,177.01,3403.0
2017-05-08 13:00:00,177.03,177.11,177.0,177.11,14123.0,177.03,177.11,177.0,177.11,14123.0
2017-05-08 13:05:00,177.14,177.14,177.0,177.04,5100.0,177.14,177.14,177.0,177.04,5100.0
2017-05-08 13:10:00,177.04,177.04,176.9,176.92,5929.0,177.04,177.04,176.9,176.92,5929.0
2017-05-08 13:15:00,176.91,176.97,176.88,176.93,14602.0,176.91,176.97,176.88,176.93,14602.0
2017-05-08 13:20:00,177.0,177.11,176.98,177.05,7016.0,177.0,177.11,176.98,177.05,7016.0
2017-05-08 13:25:00,177.13,177.27,177.1,177.1,6943.0,177.13,177.27,177.1,177.1,6943.0
2017-05-08 13:30:00,177.06,177.06,176.95,176.95,6900.0,177.06,177.06,176.95,176.95,6900.0
2017-05-08 13:35:00,176.98,177.05,176.97,177.02,7985.0,176.98,177.05,176.97,177.02,7985.0
2017-05-08 13:40:00,177.01,177.02,176.93,177.01,5335.0,177.01,177.02,176.93,177.01,5335.0
2017-05-08 13:45:00,176.96,177.09,176.94,177.04,8514.0,176.96,177.09,176.94,177.04,8514.0
2017-05-08 13:50:00,177.04,177.04,176.92,176.97,4505.0,177.04,177.04,176.92,176.97,4505.0
2017-05-08 13:55:00,176.97,177.05,176.92,177.05,8838.0,176.97,177.05,176.92,177.05,8838.0
2017-05-08 14:00:00,177.03,177.18,177.03,177.17,5250.0,177.03,177.18,177.03,177.17,5250.0
2017-05-08 14:05:00,177.19,177.34,177.18,177.33,16802.0,177.19,177.34,177.18,177.33,16802.0
2017-05-08 14:10:00,177.36,177.42,177.29,177.31,4650.0,177.36,177.42,177.29,177.31,4650.0
2017-05-08 14:15:00,177.33,177.35,177.22,177.27,5099.0,177.33,177.35,177.22,177.27,5099.0
2017-05-08 14:20:00,177.25,177.26,177.12,177.17,5550.0,177.25,177.26,177.12,177.17,5550.0
2017-05-08 14:25:00,177.2,177.2,177.0,177.0,9767.0,177.2,177.2,177.0,177.0,9767.0
2017-05-08 14:30:00,177.05,177.2,177.02,177.1,6869.0,177.05,177.2,177.02,177.1,6869.0
2017-05-08 14:35:00,177.05,177.1,176.98,177.06,9490.0,177.05,177.1,176.98,177.06,9490.0
2017-05-08 14:40:00,177.02,177.05,176.98,176.99,4300.0,177.02,177.05,176.98,176.99,4300.0
2017-05-08 14:45:00,176.98,177.01,176.95,176.96,7457.0,176.98,177.01,176.95,176.96,7457.0
2017-05-08 14:50:00,176.96,177.16,176.95,177.14,8802.0,176.96,177.16,176.95,177.14,8802.0
2017-05-08 14:55:00,177.1,177.1,177.01,177.06,6678.0,177.1,177.1,177.01,177.06,6678.0
2017-05-08 15:00:00,177.07,177.2,177.05,177.14,7670.0,177.07,177.2,177.05,177.14,7670.0
2017-05-08 15:05:00,177.07,177.12,177.02,177.02,7778.0,177.07,177.12,177.02,177.02,7778.0
2017-05-08 15:10:00,177.03,177.06,176.93,176.98,16495.0,177.03,177.06,176.93,176.98,16495.0
2017-05-08 15:15:00,176.95,177.01,176.89,176.96,8081.0,176.95,177.01,176.89,176.96,8081.0
2017-05-08 15:20:00,176.97,177.02,176.96,176.98,13381.0,176.97,177.02,176.96,176.98,13381.0
2017-05-08 15:25:00,176.98,177.0,176.92,176.99,12081.0,176.98,177.0,176.92,176.99,12081.0
2017-05-08 15:30:00,176.99,177.03,176.96,177.02,15163.0,176.99,177.03,176.96,177.02,15163.0
2017-05-08 15:35:00,177.03,177.11,177.01,177.01,13994.0,177.03,177.11,177.01,177.01,13994.0
2017-05-08 15:40:00,177.02,177.08,177.0,177.06,18550.0,177.02,177.08,177.0,177.06,18550.0
2017-05-08 15:45:00,177.07,177.15,177.06,177.11,22333.0,177.07,177.15,177.06,177.11,22333.0
2017-05-08 15:50:00,177.15,177.53,177.11,177.49,75358.0,177.15,177.53,177.11,177.49,75358.0
2017-05-08 15:55:00,177.5,177.51,177.24,177.47,129067.0,177.5,177.51,177.24,177.47,129067.0
2017-05-09 09:30:00,178.9,179.5,178.36,179.33,126494.0,178.9,179.5,178.36,179.33,126494.0
2017-05-09 09:35:00,179.39,179.9,179.2,179.9,86538.0,179.39,179.9,179.2,179.9,86538.0
2017-05-09 09:40:00,179.9,179.94,179.54,179.57,50420.0,179.9,179.94,179.54,179.57,50420.0
2017-05-09 09:45:00,179.56,179.93,179.56,179.86,57455.0,179.56,179.93,179.56,179.86,57455.0
2017-05-09 09:50:00,179.86,180.5,179.61,180.28,90782.0,179.86,180.5,179.61,180.28,90782.0
2017-05-09 09:55:00,180.28,180.95,180.27,180.95,71018.0,180.28,180.95,180.27,180.95,71018.0
2017-05-09 10:00:00,181.0,181.9,180.99,181.71,93372.0,181.0,181.9,180.99,181.71,93372.0
2017-05-09 10:05:00,181.8,182.65,181.8,182.02,99848.0,181.8,182.65,181.8,182.02,99848.0
2017-05-09 10:10:00,182.11,182.41,181.84,182.41,37968.0,182.11,182.41,181.84,182.41,37968.0
2017-05-09 10:15:00,182.42,182.88,181.91,181.98,51642.0,182.42,182.88,181.91,181.98,51642.0
2017-05-09 10:20:00,181.91,182.19,181.82,182.02,36843.0,181.91,182.19,181.82,182.02,36843.0
2017-05-09 10:25:00,182.08,182.15,181.76,181.96,40997.0,182.08,182.15,181.76,181.96,40997.0
2017-05-09 10:30:00,181.96,182.18,181.91,182.17,40184.0,181.96,182.18,181.91,182.17,40184.0
2017-05-09 10:35:00,182.13,182.49,182.13,182.48,34411.0,182.13,182.49,182.13,182.48,34411.0
2017-05-09 10:40:00,182.47,182.5,181.46,182.0,55483.0,182.47,182.5,181.46,182.0,55483.0
2017-05-09 10:45:00,181.97,182.15,181.87,182.08,17232.0,181.97,182.15,181.87,182.08,17232.0
2017-05-09 10:50:00,182.08,182.3,182.05,182.18,36312.0,182.08,182.3,182.05,182.18,36312.0
2017-05-09 10:55:00,182.11,182.24,181.26,181.45,41348.0,182.11,182.24,181.26,181.45,41348.0
2017-05-09 11:00:00,181.51,182.15,181.4,182.0,53516.0,181.51,182.15,181.4,182.0,53516.0
2017-05-09 11:05:00,181.94,182.02,181.7,181.7,11865.0,181.94,182.02,181.7,181.7,11865.0
2017-05-09 11:10:00,181.69,181.95,181.49,181.87,29241.0,181.69,181.95,181.49,181.87,29241.0
2017-05-09 11:15:00,181.88,181.91,181.51,181.85,35528.0,181.88,181.91,181.51,181.85,35528.0
2017-05-09 11:20:00,181.78,182.24,181.73,182.08,44120.0,181.78,182.24,181.73,182.08,44120.0
2017-05-09 11:25:00,182.09,182.5,182.08,182.46,44431.0,182.09,182.5,182.08,182.46,44431.0
2017-05-09 11:30:00,182.45,182.78,182.44,182.69,49355.0,182.45,182.78,182.44,182.69,49355.0
2017-05-09 11:35:00,182.67,182.99,182.49,182.96,54209.0,182.67,182.99,182.49,182.96,54209.0
2017-05-09 11:40:00,182.91,182.91,182.46,182.78,26465.0,182.91,182.91,182.46,182.78,26465.0
2017-05-09 11:45:00,182.78,182.8,182.54,182.63,18338.0,182.78,182.8,182.54,182.63,18338.0
2017-05-09 11:50:00,182.66,182.74,182.42,182.73,27085.0,182.66,182.74,182.42,182.73,27085.0
2017-05-09 11:55:00,182.7,183.17,182.61,183.14,65288.0,182.7,183.17,182.61,183.14,65288.0
2017-05-09 12:00:00,183.13,183.37,182.96,183.0,43921.0,183.13,183.37,182.96,183.0,43921.0
2017-05-09 12:05:00,183.0,183.27,182.97,183.23,18479.0,183.0,183.27,182.97,183.23,18479.0
2017-05-09 12:10:00,183.21,183.36,183.09,183.28,19992.0,183.21,183.36,183.09,183.28,19992.0
2017-05-09 12:15:00,183.26,183.39,183.21,183.38,30467.0,183.26,183.39,183.21,183.38,30467.0
2017-05-09 12:20:00,183.34,183.43,183.11,183.35,22227.0,183.34,183.43,183.11,183.35,22227.0
2017-05-09 12:25:00,183.34,183.41,183.14,183.22,37166.0,183.34,183.41,183.14,183.22,37166.0
2017-05-09 12:30:00,183.23,183.24,183.04,183.24,23447.0,183.23,183.24,183.04,183.24,23447.0
2017-05-09 12:35:00,183.19,183.29,183.07,183.14,28822.0,183.19,183.29,183.07,183.14,28822.0
2017-05-09 12:40:00,183.1,183.29,183.07,183.18,10681.0,183.1,183.29,183.07,183.18,10681.0
2017-05-09 12:45:00,183.15,183.19,183.08,183.1,7788.0,183.15,183.19,183.08,183.1,7788.0
2017-05-09 12:50:00,183.1,183.15,183.03,183.08,17059.0,183.1,183.15,183.03,183.08,17059.0
2017-05-09 12:55:00,183.11,183.29,183.05,183.25,29893.0,183.11,183.29,183.05,183.25,29893.0
2017-05-09 13:00:00,183.26,183.26,183.06,183.12,16094.0,183.26,183.26,183.06,183.12,16094.0
2017-05-09 13:05:00,183.15,183.21,183.08,183.13,10032.0,183.15,183.21,183.08,183.13,10032.0
2017-05-09 13:10:00,183.13,183.29,183.12,183.21,19647.0,183.13,183.29,183.12,183.21,19647.0
2017-05-09 13:15:00,183.2,183.2,183.02,183.15,11000.0,183.2,183.2,183.02,183.15,11000.0
2017-05-09 13:20:00,183.14,183.16,183.07,183.11,12333.0,183.14,183.16,183.07,183.11,12333.0
2017-05-09 13:25:00,183.11,183.12,182.89,182.94,33746.0,183.11,183.12,182.89,182.94,33746.0
2017-05-09 13:30:00,182.95,183.05,182.95,183.01,29216.0,182.95,183.05,182.95,183.01,29216.0
2017-05-09 13:35:00,182.99,183.04,182.87,182.91,11527.0,182.99,183.04,182.87,182.91,11527.0
2017-05-09 13:40:00,182.97,183.05,182.95,183.01,11185.0,182.97,183.05,182.95,183.01,11185.0
2017-05-09 13:45:00,183.0,183.1,182.89,183.1,18252.0,183.0,183.1,182.89,183.1,18252.0
2017-05-09 13:50:00,183.08,183.11,182.91,182.97,11831.0,183.08,183.11,182.91,182.97,11831.0
2017-05-09 13:55:00,182.97,183.03,182.93,182.99,11585.0,182.97,183.03,182.93,182.99,11585.0
2017-05-09 14:00:00,183.01,183.04,182.97,183.04,12716.0,183.01,183.04,182.97,183.04,12716.0
2017-05-09 14:05:00,183.03,183.15,183.02,183.06,14359.0,183.03,183.15,183.02,183.06,14359.0
2017-05-09 14:10:00,183.08,183.19,183.07,183.09,10146.0,183.08,183.19,183.07,183.09,10146.0
2017-05-09 14:15:00,183.08,183.19,183.05,183.15,11726.0,183.08,183.19,183.05,183.15,11726.0
2017-05-09 14:20:00,183.16,183.16,182.96,182.98,15405.0,183.16,183.16,182.96,182.98,15405.0
2017-05-09 14:25:00,182.98,183.07,182.9,182.91,13855.0,182.98,183.07,182.9,182.91,13855.0
2017-05-09 14:30:00,182.85,182.86,182.64,182.84,31097.0,182.85,182.86,182.64,182.84,31097.0
2017-05-09 14:35:00,182.82,182.87,182.75,182.85,16241.0,182.82,182.87,182.75,182.85,16241.0
2017-05-09 14:40:00,182.87,183.09,182.86,183.09,18679.0,182.87,183.09,182.86,183.09,18679.0
2017-05-09 14:45:00,183.07,183.3,183.06,183.2,24282.0,183.07,183.3,183.06,183.2,24282.0
2017-05-09 14:50:00,183.19,183.28,183.17,183.22,17849.0,183.19,183.28,183.17,183.22,17849.0
2017-05-09 14:55:00,183.21,183.22,183.1,183.1,13304.0,183.21,183.22,183.1,183.1,13304.0
2017-05-09 15:00:00,183.12,183.59,183.09,183.58,51409.0,183.12,183.59,183.09,183.58,51409.0
2017-05-09 15:05:00,183.55,183.55,183.33,183.37,19429.0,183.55,183.55,183.33,183.37,19429.0
2017-05-09 15:10:00,183.32,183.37,183.27,183.28,13736.0,183.32,183.37,183.27,183.28,13736.0
2017-05-09 15:15:00,183.27,183.3,183.21,183.29,20276.0,183.27,183.3,183.21,183.29,20276.0
2017-05-09 15:20:00,183.25,183.35,183.22,183.31,19830.0,183.25,183.35,183.22,183.31,19830.0
2017-05-09 15:25:00,183.3,183.33,182.93,182.96,25723.0,183.3,183.33,182.93,182.96,25723.0
2017-05-09 15:30:00,183.0,183.21,183.0,183.11,30751.0,183.0,183.21,183.0,183.11,30751.0
2017-05-09 15:35:00,183.11,183.23,182.72,182.88,69706.0,183.11,183.23,182.72,182.88,69706.0
2017-05-09 15:40:00,182.92,183.31,182.89,182.94,46079.0,182.92,183.31,182.89,182.94,46079.0
2017-05-09 15:45:00,182.92,183.1,182.88,182.98,52523.0,182.92,183.1,182.88,182.98,52523.0
2017-05-09 15:50:00,182.97,182.98,182.78,182.85,78568.0,182.97,182.98,182.78,182.85,78568.0
2017-05-09 15:55:00,182.85,183.1,182.83,183.1,174138.0,182.85,183.1,182.83,183.1,174138.0
2017-05-10 09:30:00,182.37,182.83,181.8,182.2,105445.0,182.37,182.83,181.8,182.2,105445.0
2017-05-10 09:35:00,182.3,182.65,181.62,182.15,51761.0,182.3,182.65,181.62,182.15,51761.0
2017-05-10 09:40:00,182.15,182.19,181.7,181.88,23089.0,182.15,182.19,181.7,181.88,23089.0
2017-05-10 09:45:00,181.93,182.48,181.93,182.14,35776.0,181.93,182.48,181.93,182.14,35776.0
2017-05-10 09:50:00,182.04,182.48,181.93,182.3,27749.0,182.04,182.48,181.93,182.3,27749.0
2017-05-10 09:55:00,182.3,182.41,181.96,182.39,43489.0,182.3,182.41,181.96,182.39,43489.0
2017-05-10 10:00:00,182.35,182.35,182.01,182.21,42814.0,182.35,182.35,182.01,182.21,42814.0
2017-05-10 10:05:00,182.26,182.38,182.1,182.12,39171.0,182.26,182.38,182.1,182.12,39171.0
2017-05-10 10:10:00,182.12,182.8,182.03,182.69,43945.0,182.12,182.8,182.03,182.69,43945.0
2017-05-10 10:15:00,182.68,183.31,182.63,183.31,43300.0,182.68,183.31,182.63,183.31,43300.0
2017-05-10 10:20:00,183.33,183.49,183.1,183.28,20775.0,183.33,183.49,183.1,183.28,20775.0
2017-05-10 10:25:00,183.26,183.3,182.83,182.83,14536.0,183.26,183.3,182.83,182.83,14536.0
2017-05-10 10:30:00,182.86,183.09,182.84,183.04,11874.0,182.86,183.09,182.84,183.04,11874.0
2017-05-10 10:35:00,183.12,183.5,182.9,182.9,25057.0,183.12,183.5,182.9,182.9,25057.0
2017-05-10 10:40:00,182.88,183.13,182.88,183.09,25402.0,182.88,183.13,182.88,183.09,25402.0
2017-05-10 10:45:00,183.14,183.14,182.74,182.74,14882.0,183.14,183.14,182.74,182.74,14882.0
2017-05-10 10:50:00,182.79,183.01,182.78,182.94,15132.0,182.79,183.01,182.78,182.94,15132.0
2017-05-10 10:55:00,182.88,182.94,182.65,182.87,12091.0,182.88,182.94,182.65,182.87,12091.0
2017-05-10 11:00:00,182.84,183.0,182.8,182.94,12951.0,182.84,183.0,182.8,182.94,12951.0
2017-05-10 11:05:00,182.93,183.08,182.93,183.04,8651.0,182.93,183.08,182.93,183.04,8651.0
2017-05-10 11:10:00,183.04,183.19,182.96,183.14,23592.0,183.04,183.19,182.96,183.14,23592.0
2017-05-10 11:15:00,183.22,183.45,183.21,183.44,11350.0,183.22,183.45,183.21,183.44,11350.0
2017-05-10 11:20:00,183.39,183.74,183.38,183.71,34210.0,183.39,183.74,183.38,183.71,34210.0
2017-05-10 11:25:00,183.68,184.25,183.68,184.1,40771.0,183.68,184.25,183.68,184.1,40771.0
2017-05-10 11:30:00,184.16,184.19,183.87,183.87,19531.0,184.16,184.19,183.87,183.87,19531.0
2017-05-10 11:35:00,183.87,184.11,183.86,184.05,16795.0,183.87,184.11,183.86,184.05,16795.0
2017-05-10 11:40:00,184.05,184.05,183.77,183.95,18225.0,184.05,184.05,183.77,183.95,18225.0
2017-05-10 11:45:00,184.0,184.01,183.82,183.83,20242.0,184.0,184.01,183.82,183.83,20242.0
2017-05-10 11:50:00,183.86,184.03,183.77,184.03,14217.0,183.86,184.03,183.77,184.03,14217.0
2017-05-10 11:55:00,184.03,184.41,184.01,184.2,18436.0,184.03,184.41,184.01,184.2,18436.0
2017-05-10 12:00:00,184.24,184.36,184.19,184.28,12050.0,184.24,184.36,184.19,184.28,12050.0
2017-05-10 12:05:00,184.29,184.41,184.02,184.03,11036.0,184.29,184.41,184.02,184.03,11036.0
2017-05-10 12:10:00,184.06,184.25,184.03,184.25,9361.0,184.06,184.25,184.03,184.25,9361.0
2017-05-10 12:15:00,184.16,184.37,184.16,184.16,6767.0,184.16,184.37,184.16,184.16,6767.0
2017-05-10 12:20:00,184.22,184.44,184.22,184.4,6952.0,184.22,184.44,184.22,184.4,6952.0
2017-05-10 12:25:00,184.42,184.56,184.34,184.39,13342.0,184.42,184.56,184.34,184.39,13342.0
2017-05-10 12:30:00,184.39,184.42,184.31,184.36,4748.0,184.39,184.42,184.31,184.36,4748.0
2017-05-10 12:35:00,184.34,184.38,184.22,184.31,12800.0,184.34,184.38,184.22,184.31,12800.0
2017-05-10 12:40:00,184.35,184.48,184.35,184.41,7482.0,184.35,184.48,184.35,184.41,7482.0
2017-05-10 12:45:00,184.42,184.56,184.34,184.55,9939.0,184.42,184.56,184.34,184.55,9939.0
2017-05-10 12:50:00,184.55,184.7,184.53,184.7,14928.0,184.55,184.7,184.53,184.7,14928.0
2017-05-10 12:55:00,184.67,184.91,184.67,184.87,25883.0,184.67,184.91,184.67,184.87,25883.0
2017-05-10 13:00:00,184.87,184.93,184.75,184.88,15055.0,184.87,184.93,184.75,184.88,15055.0
2017-05-10 13:05:00,184.85,184.87,184.7,184.7,5974.0,184.85,184.87,184.7,184.7,5974.0
2017-05-10 13:10:00,184.68,184.73,184.56,184.73,17909.0,184.68,184.73,184.56,184.73,17909.0
2017-05-10 13:15:00,184.65,184.77,184.61,184.62,6964.0,184.65,184.77,184.61,184.62,6964.0
2017-05-10 13:20:00,184.67,184.75,184.58,184.73,6750.0,184.67,184.75,184.58,184.73,6750.0
2017-05-10 13:25:00,184.7,184.77,184.66,184.73,9300.0,184.7,184.77,184.66,184.73,9300.0
2017-05-10 13:30:00,184.75,184.84,184.6,184.62,21722.0,184.75,184.84,184.6,184.62,21722.0
2017-05-10 13:35:00,184.62,184.76,184.53,184.55,36860.0,184.62,184.76,184.53,184.55,36860.0
2017-05-10 13:40:00,184.54,184.59,184.13,184.44,21212.0,184.54,184.59,184.13,184.44,21212.0
2017-05-10 13:45:00,184.44,184.49,184.26,184.3,8202.0,184.44,184.49,184.26,184.3,8202.0
2017-05-10 13:50:00,184.26,184.45,184.14,184.41,6302.0,184.26,184.45,184.14,184.41,6302.0
2017-05-10 13:55:00,184.39,184.47,184.32,184.44,13746.0,184.39,184.47,184.32,184.44,13746.0
2017-05-10 14:00:00,184.48,184.58,184.37,184.39,15556.0,184.48,184.58,184.37,184.39,15556.0
2017-05-10 14:05:00,184.31,184.32,183.88,183.95,34638.0,184.31,184.32,183.88,183.95,34638.0
2017-05-10 14:10:00,183.94,183.96,183.5,183.5,16949.0,183.94,183.96,183.5,183.5,16949.0
2017-05-10 14:15:00,183.54,183.68,183.36,183.47,21835.0,183.54,183.68,183.36,183.47,21835.0
2017-05-10 14:20:00,183.49,183.51,182.91,182.98,545489.0,183.49,183.51,182.91,182.98,545489.0
2017-05-10 14:25:00,182.99,183.22,182.86,183.15,33570.0,182.99,183.22,182.86,183.15,33570.0
2017-05-10 14:30:00,183.21,183.77,183.2,183.74,12777.0,183.21,183.77,183.2,183.74,12777.0
2017-05-10 14:35:00,183.79,183.89,183.66,183.68,24860.0,183.79,183.89,183.66,183.68,24860.0
2017-05-10 14:40:00,183.63,183.69,183.27,183.35,24691.0,183.63,183.69,183.27,183.35,24691.0
2017-05-10 14:45:00,183.32,183.49,183.22,183.43,13209.0,183.32,183.49,183.22,183.43,13209.0
2017-05-10 14:50:00,183.43,183.47,183.14,183.22,21357.0,183.43,183.47,183.14,183.22,21357.0
2017-05-10 14:55:00,183.21,183.49,183.19,183.45,36466.0,183.21,183.49,183.19,183.45,36466.0
2017-05-10 15:00:00,183.42,183.52,183.05,183.2,17639.0,183.42,183.52,183.05,183.2,17639.0
2017-05-10 15:05:00,183.18,183.86,183.18,183.83,41749.0,183.18,183.86,183.18,183.83,41749.0
2017-05-10 15:10:00,183.78,184.07,183.64,183.94,61648.0,183.78,184.07,183.64,183.94,61648.0
2017-05-10 15:15:00,183.93,183.97,183.7,183.71,36480.0,183.93,183.97,183.7,183.71,36480.0
2017-05-10 15:20:00,183.71,183.83,183.52,183.75,23858.0,183.71,183.83,183.52,183.75,23858.0
2017-05-10 15:25:00,183.75,183.85,183.7,183.8,20840.0,183.75,183.85,183.7,183.8,20840.0
2017-05-10 15:30:00,183.77,183.82,183.53,183.53,20609.0,183.77,183.82,183.53,183.53,20609.0
2017-05-10 15:35:00,183.53,183.67,183.34,183.45,41030.0,183.53,183.67,183.34,183.45,41030.0
2017-05-10 15:40:00,183.45,183.46,183.17,183.37,30484.0,183.45,183.46,183.17,183.37,30484.0
2017-05-10 15:45:00,183.35,183.49,183.28,183.37,52149.0,183.35,183.49,183.28,183.37,52149.0
2017-05-10 15:50:00,183.38,183.41,183.22,183.36,60728.0,183.38,183.41,183.22,183.36,60728.0
2017-05-10 15:55:00,183.34,183.63,183.24,183.63,106105.0,183.34,183.63,183.24,183.63,106105.0
2017-05-11 09:30:00,183.54,183.8,183.26,183.26,72852.0,183.54,183.8,183.26,183.26,72852.0
2017-05-11 09:35:00,183.22,184.6,183.21,184.38,45627.0,183.22,184.6,183.21,184.38,45627.0
2017-05-11 09:40:00,184.34,184.96,184.33,184.6,60564.0,184.34,184.96,184.33,184.6,60564.0
2017-05-11 09:45:00,184.64,184.67,184.05,184.05,16489.0,184.64,184.67,184.05,184.05,16489.0
2017-05-11 09:50:00,183.92,183.98,183.26,183.44,69130.0,183.92,183.98,183.26,183.44,69130.0
2017-05-11 09:55:00,183.34,184.01,182.96,183.77,63364.0,183.34,184.01,182.96,183.77,63364.0
2017-05-11 10:00:00,183.75,183.89,183.24,183.36,40470.0,183.75,183.89,183.24,183.36,40470.0
2017-05-11 10:05:00,183.37,184.38,183.35,184.38,33346.0,183.37,184.38,183.35,184.38,33346.0
2017-05-11 10:10:00,184.38,184.76,184.11,184.31,46506.0,184.38,184.76,184.11,184.31,46506.0
2017-05-11 10:15:00,184.21,184.3,183.9,184.0,13141.0,184.21,184.3,183.9,184.0,13141.0
2017-05-11 10:20:00,183.98,184.09,183.91,183.99,10979.0,183.98,184.09,183.91,183.99,10979.0
2017-05-11 10:25:00,184.0,184.35,183.9,184.34,20657.0,184.0,184.35,183.9,184.34,20657.0
2017-05-11 10:30:00,184.36,184.39,183.97,184.16,17514.0,184.36,184.39,183.97,184.16,17514.0
2017-05-11 10:35:00,184.2,184.79,184.2,184.78,49493.0,184.2,184.79,184.2,184.78,49493.0
2017-05-11 10:40:00,184.76,185.95,184.76,185.84,204731.0,184.76,185.95,184.76,185.84,204731.0
2017-05-11 10:45:00,185.84,186.02,185.39,185.46,69972.0,185.84,186.02,185.39,185.46,69972.0
2017-05-11 10:50:00,185.44,185.53,185.03,185.17,19195.0,185.44,185.53,185.03,185.17,19195.0
2017-05-11 10:55:00,185.19,185.41,185.01,185.24,22495.0,185.19,185.41,185.01,185.24,22495.0
2017-05-11 11:00:00,185.24,185.5,185.24,185.4,21489.0,185.24,185.5,185.24,185.4,21489.0
2017-05-11 11:05:00,185.35,185.48,184.94,184.98,22410.0,185.35,185.48,184.94,184.98,22410.0
2017-05-11 11:10:00,185.0,185.03,184.69,184.69,22418.0,185.0,185.03,184.69,184.69,22418.0
2017-05-11 11:15:00,184.67,184.79,184.41,184.62,21464.0,184.67,184.79,184.41,184.62,21464.0
2017-05-11 11:20:00,184.62,184.7,184.52,184.66,11898.0,184.62,184.7,184.52,184.66,11898.0
2017-05-11 11:25:00,184.72,185.04,184.58,185.01,20515.0,184.72,185.04,184.58,185.01,20515.0
2017-05-11 11:30:00,184.91,185.05,184.8,184.8,8932.0,184.91,185.05,184.8,184.8,8932.0
2017-05-11 11:35:00,184.81,184.93,184.74,184.79,9227.0,184.81,184.93,184.74,184.79,9227.0
2017-05-11 11:40:00,184.72,184.81,184.6,184.68,16569.0,184.72,184.81,184.6,184.68,16569.0
2017-05-11 11:45:00,184.67,184.8,184.65,184.8,9855.0,184.67,184.8,184.65,184.8,9855.0
2017-05-11 11:50:00,184.82,184.88,184.75,184.84,6259.0,184.82,184.88,184.75,184.84,6259.0
2017-05-11 11:55:00,184.81,184.98,184.79,184.98,16312.0,184.81,184.98,184.79,184.98,16312.0
2017-05-11 12:00:00,184.98,185.0,184.88,184.94,9562.0,184.98,185.0,184.88,184.94,9562.0
2017-05-11 12:05:00,184.96,185.08,184.94,185.01,10100.0,184.96,185.08,184.94,185.01,10100.0
2017-05-11 12:10:00,185.01,185.07,184.98,185.07,9695.0,185.01,185.07,184.98,185.07,9695.0
2017-05-11 12:15:00,185.06,185.09,184.9,184.92,17263.0,185.06,185.09,184.9,184.92,17263.0
2017-05-11 12:20:00,184.9,185.2,184.9,185.18,28702.0,184.9,185.2,184.9,185.18,28702.0
2017-05-11 12:25:00,185.18,185.36,185.18,185.24,11306.0,185.18,185.36,185.18,185.24,11306.0
2017-05-11 12:30:00,185.28,185.55,185.28,185.5,26922.0,185.28,185.55,185.28,185.5,26922.0
2017-05-11 12:35:00,185.47,185.76,185.42,185.74,44287.0,185.47,185.76,185.42,185.74,44287.0
2017-05-11 12:40:00,185.79,186.02,185.73,185.94,48619.0,185.79,186.02,185.73,185.94,48619.0
2017-05-11 12:45:00,185.96,186.5,185.9,186.34,112993.0,185.96,186.5,185.9,186.34,112993.0
2017-05-11 12:50:00,186.37,186.47,185.96,186.02,17951.0,186.37,186.47,185.96,186.02,17951.0
2017-05-11 12:55:00,186.05,186.05,185.58,185.67,21494.0,186.05,186.05,185.58,185.67,21494.0
2017-05-11 13:00:00,185.63,185.64,185.32,185.58,11444.0,185.63,185.64,185.32,185.58,11444.0
2017-05-11 13:05:00,185.59,185.97,185.59,185.87,15851.0,185.59,185.97,185.59,185.87,15851.0
2017-05-11 13:10:00,185.87,186.12,185.72,186.12,30473.0,185.87,186.12,185.72,186.12,30473.0
2017-05-11 13:15:00,186.11,186.29,186.05,186.23,12364.0,186.11,186.29,186.05,186.23,12364.0
2017-05-11 13:20:00,186.24,186.46,186.13,186.41,19424.0,186.24,186.46,186.13,186.41,19424.0
2017-05-11 13:25:00,186.46,186.98,186.44,186.81,59405.0,186.46,186.98,186.44,186.81,59405.0
2017-05-11 13:30:00,186.85,186.85,186.45,186.5,23404.0,186.85,186.85,186.45,186.5,23404.0
2017-05-11 13:35:00,186.5,186.5,186.26,186.3,9837.0,186.5,186.5,186.26,186.3,9837.0
2017-05-11 13:40:00,186.26,186.39,186.05,186.05,18603.0,186.26,186.39,186.05,186.05,18603.0
2017-05-11 13:45:00,186.03,186.27,185.98,186.03,76822.0,186.03,186.27,185.98,186.03,76822.0
2017-05-11 13:50:00,186.02,186.15,185.98,186.13,43831.0,186.02,186.15,185.98,186.13,43831.0
2017-05-11 13:55:00,186.15,186.6,186.0,186.54,32102.0,186.15,186.6,186.0,186.54,32102.0
2017-05-11 14:00:00,186.54,186.91,186.5,186.62,20885.0,186.54,186.91,186.5,186.62,20885.0
2017-05-11 14:05:00,186.61,186.63,186.27,186.37,11127.0,186.61,186.63,186.27,186.37,11127.0
2017-05-11 14:10:00,186.4,186.4,186.2,186.26,10377.0,186.4,186.4,186.2,186.26,10377.0
2017-05-11 14:15:00,186.25,186.8,186.24,186.8,30836.0,186.25,186.8,186.24,186.8,30836.0
2017-05-11 14:20:00,186.79,186.94,186.66,186.77,28882.0,186.79,186.94,186.66,186.77,28882.0
2017-05-11 14:25:00,186.72,186.78,186.61,186.63,4415.0,186.72,186.78,186.61,186.63,4415.0
2017-05-11 14:30:00,186.59,186.72,186.54,186.62,19335.0,186.59,186.72,186.54,186.62,19335.0
2017-05-11 14:35:00,186.6,186.75,186.54,186.75,11459.0,186.6,186.75,186.54,186.75,11459.0
2017-05-11 14:40:00,186.74,186.89,186.73,186.88,14550.0,186.74,186.89,186.73,186.88,14550.0
2017-05-11 14:45:00,186.91,187.27,186.82,187.11,78269.0,186.91,187.27,186.82,187.11,78269.0
2017-05-11 14:50:00,187.11,187.11,186.94,187.06,26773.0,187.11,187.11,186.94,187.06,26773.0
2017-05-11 14:55:00,187.08,187.13,186.94,187.03,27464.0,187.08,187.13,186.94,187.03,27464.0
2017-05-11 15:00:00,187.05,187.32,187.0,187.13,20232.0,187.05,187.32,187.0,187.13,20232.0
2017-05-11 15:05:00,187.17,187.28,187.12,187.21,9956.0,187.17,187.28,187.12,187.21,9956.0
2017-05-11 15:10:00,187.24,187.28,187.12,187.24,15674.0,187.24,187.28,187.12,187.24,15674.0
2017-05-11 15:15:00,187.23,187.33,187.08,187.08,31560.0,187.23,187.33,187.08,187.08,31560.0
2017-05-11 15:20:00,187.03,187.03,186.45,186.49,36844.0,187.03,187.03,186.45,186.49,36844.0
2017-05-11 15:25:00,186.48,186.75,186.47,186.7,33541.0,186.48,186.75,186.47,186.7,33541.0
2017-05-11 15:30:00,186.71,187.02,186.7,186.99,24802.0,186.71,187.02,186.7,186.99,24802.0
2017-05-11 15:35:00,187.0,187.01,186.77,186.85,30849.0,187.0,187.01,186.77,186.85,30849.0
2017-05-11 15:40:00,186.87,186.87,186.6,186.6,41817.0,186.87,186.87,186.6,186.6,41817.0
2017-05-11 15:45:00,186.6,186.64,186.3,186.37,56339.0,186.6,186.64,186.3,186.37,56339.0
2017-05-11 15:50:00,186.38,186.51,186.2,186.46,79421.0,186.38,186.51,186.2,186.46,79421.0
2017-05-11 15:55:00,186.47,186.79,186.3,186.62,170703.0,186.47,186.79,186.3,186.62,170703.0
2017-05-12 09:30:00,186.25,186.69,185.72,186.66,105721.0,186.25,186.69,185.72,186.66,105721.0
2017-05-12 09:35:00,186.72,187.0,186.4,186.95,57206.0,186.72,187.0,186.4,186.95,57206.0
2017-05-12 09:40:00,186.93,187.86,186.71,187.79,39759.0,186.93,187.86,186.71,187.79,39759.0
2017-05-12 09:45:00,187.75,187.98,186.7,186.71,50923.0,187.75,187.98,186.7,186.71,50923.0
2017-05-12 09:50:00,186.7,187.02,186.18,186.29,33203.0,186.7,187.02,186.18,186.29,33203.0
2017-05-12 09:55:00,186.25,186.25,185.75,186.04,21584.0,186.25,186.25,185.75,186.04,21584.0
2017-05-12 10:00:00,186.06,186.29,185.67,185.89,29868.0,186.06,186.29,185.67,185.89,29868.0
2017-05-12 10:05:00,185.88,186.41,185.8,186.25,30088.0,185.88,186.41,185.8,186.25,30088.0
2017-05-12 10:10:00,186.18,186.61,186.07,186.59,20077.0,186.18,186.61,186.07,186.59,20077.0
2017-05-12 10:15:00,186.52,186.56,185.86,186.01,28959.0,186.52,186.56,185.86,186.01,28959.0
2017-05-12 10:20:00,186.1,186.17,185.98,186.12,13032.0,186.1,186.17,185.98,186.12,13032.0
2017-05-12 10:25:00,186.02,186.07,185.78,185.96,24469.0,186.02,186.07,185.78,185.96,24469.0
2017-05-12 10:30:00,186.02,186.36,186.0,186.05,12505.0,186.02,186.36,186.0,186.05,12505.0
2017-05-12 10:35:00,186.05,186.38,186.05,186.29,14135.0,186.05,186.38,186.05,186.29,14135.0
2017-05-12 10:40:00,186.17,186.31,186.14,186.29,12763.0,186.17,186.31,186.14,186.29,12763.0
2017-05-12 10:45:00,186.29,186.29,186.05,186.07,13661.0,186.29,186.29,186.05,186.07,13661.0
2017-05-12 10:50:00,186.15,186.16,185.93,185.99,21689.0,186.15,186.16,185.93,185.99,21689.0
2017-05-12 10:55:00,185.99,186.05,185.97,185.99,26758.0,185.99,186.05,185.97,185.99,26758.0
2017-05-12 11:00:00,186.0,186.0,185.88,185.93,17377.0,186.0,186.0,185.88,185.93,17377.0
2017-05-12 11:05:00,185.94,186.05,185.9,185.94,18515.0,185.94,186.05,185.9,185.94,18515.0
2017-05-12 11:10:00,185.99,186.13,185.96,186.03,23039.0,185.99,186.13,185.96,186.03,23039.0
2017-05-12 11:15:00,186.01,186.09,185.94,186.09,18787.0,186.01,186.09,185.94,186.09,18787.0
2017-05-12 11:20:00,186.09,186.21,186.05,186.17,10920.0,186.09,186.21,186.05,186.17,10920.0
2017-05-12 11:25:00,186.17,186.39,186.16,186.39,14478.0,186.17,186.39,186.16,186.39,14478.0
2017-05-12 11:30:00,186.37,186.76,186.35,186.72,26339.0,186.37,186.76,186.35,186.72,26339.0
2017-05-12 11:35:00,186.75,186.75,186.5,186.5,5424.0,186.75,186.75,186.5,186.5,5424.0
2017-05-12 11:40:00,186.51,186.52,186.36,186.39,12464.0,186.51,186.52,186.36,186.39,12464.0
2017-05-12 11:45:00,186.46,186.75,186.45,186.67,13273.0,186.46,186.75,186.45,186.67,13273.0
2017-05-12 11:50:00,186.65,186.8,186.63,186.76,9500.0,186.65,186.8,186.63,186.76,9500.0
2017-05-12 11:55:00,186.78,186.84,186.64,186.78,9090.0,186.78,186.84,186.64,186.78,9090.0
2017-05-12 12:00:00,186.75,186.78,186.62,186.69,10432.0,186.75,186.78,186.62,186.69,10432.0
2017-05-12 12:05:00,186.71,186.75,186.5,186.5,13618.0,186.71,186.75,186.5,186.5,13618.0
2017-05-12 12:10:00,186.5,186.62,186.44,186.56,23018.0,186.5,186.62,186.44,186.56,23018.0
2017-05-12 12:15:00,186.51,186.54,186.29,186.44,8757.0,186.51,186.54,186.29,186.44,8757.0
2017-05-12 12:20:00,186.41,186.54,186.38,186.45,20788.0,186.41,186.54,186.38,186.45,20788.0
2017-05-12 12:25:00,186.43,186.53,186.4,186.47,18720.0,186.43,186.53,186.4,186.47,18720.0
2017-05-12 12:30:00,186.42,186.59,186.34,186.4,21285.0,186.42,186.59,186.34,186.4,21285.0
2017-05-12 12:35:00,186.41,186.47,186.37,186.46,15549.0,186.41,186.47,186.37,186.46,15549.0
2017-05-12 12:40:00,186.44,186.5,186.4,186.5,8238.0,186.44,186.5,186.4,186.5,8238.0
2017-05-12 12:45:00,186.48,186.5,186.4,186.4,11835.0,186.48,186.5,186.4,186.4,11835.0
2017-05-12 12:50:00,186.41,186.55,186.4,186.41,8527.0,186.41,186.55,186.4,186.41,8527.0
2017-05-12 12:55:00,186.37,186.37,186.07,186.12,9651.0,186.37,186.37,186.07,186.12,9651.0
2017-05-12 13:00:00,186.15,186.18,186.0,186.0,16694.0,186.15,186.18,186.0,186.0,16694.0
2017-05-12 13:05:00,186.0,186.05,185.98,186.02,19252.0,186.0,186.05,185.98,186.02,19252.0
2017-05-12 13:10:00,186.02,186.09,185.95,186.09,13292.0,186.02,186.09,185.95,186.09,13292.0
2017-05-12 13:15:00,186.12,186.25,186.12,186.17,6186.0,186.12,186.25,186.12,186.17,6186.0
2017-05-12 13:20:00,186.12,186.14,186.0,186.07,4512.0,186.12,186.14,186.0,186.07,4512.0
2017-05-12 13:25:00,186.07,186.07,186.01,186.01,3180.0,186.07,186.07,186.01,186.01,3180.0
2017-05-12 13:30:00,186.01,186.03,185.93,185.97,17775.0,186.01,186.03,185.93,185.97,17775.0
2017-05-12 13:35:00,185.96,186.12,185.91,186.11,8376.0,185.96,186.12,185.91,186.11,8376.0
2017-05-12 13:40:00,186.12,186.18,186.07,186.07,3647.0,186.12,186.18,186.07,186.07,3647.0
2017-05-12 13:45:00,186.11,186.23,186.0,186.23,7409.0,186.11,186.23,186.0,186.23,7409.0
2017-05-12 13:50:00,186.24,186.37,186.24,186.3,6666.0,186.24,186.37,186.24,186.3,6666.0
2017-05-12 13:55:00,186.27,186.32,186.21,186.28,5280.0,186.27,186.32,186.21,186.28,5280.0
2017-05-12 14:00:00,186.32,186.44,186.24,186.31,7181.0,186.32,186.44,186.24,186.31,7181.0
2017-05-12 14:05:00,186.27,186.41,186.27,186.35,4584.0,186.27,186.41,186.27,186.35,4584.0
2017-05-12 14:10:00,186.34,186.4,186.27,186.4,8178.0,186.34,186.4,186.27,186.4,8178.0
2017-05-12 14:15:00,186.37,186.42,186.33,186.38,7342.0,186.37,186.42,186.33,186.38,7342.0
2017-05-12 14:20:00,186.4,186.41,186.3,186.34,6467.0,186.4,186.41,186.3,186.34,6467.0
2017-05-12 14:25:00,186.33,186.44,186.32,186.4,7506.0,186.33,186.44,186.32,186.4,7506.0
2017-05-12 14:30:00,186.38,186.56,186.38,186.56,12866.0,186.38,186.56,186.38,186.56,12866.0
2017-05-12 14:35:00,186.57,187.4,186.57,187.35,30715.0,186.57,187.4,186.57,187.35,30715.0
2017-05-12 14:40:00,187.35,187.36,186.91,186.92,14298.0,187.35,187.36,186.91,186.92,14298.0
2017-05-12 14:45:00,186.94,186.98,186.91,186.91,7682.0,186.94,186.98,186.91,186.91,7682.0
2017-05-12 14:50:00,186.87,187.01,186.86,187.01,9825.0,186.87,187.01,186.86,187.01,9825.0
2017-05-12 14:55:00,186.99,187.1,186.92,187.0,18059.0,186.99,187.1,186.92,187.0,18059.0
2017-05-12 15:00:00,187.01,187.02,186.69,186.78,24775.0,187.01,187.02,186.69,186.78,24775.0
2017-05-12 15:05:00,186.73,186.8,186.7,186.8,7462.0,186.73,186.8,186.7,186.8,7462.0
2017-05-12 15:10:00,186.83,186.93,186.8,186.88,8664.0,186.83,186.93,186.8,186.88,8664.0
2017-05-12 15:15:00,186.87,187.02,186.87,186.95,10071.0,186.87,187.02,186.87,186.95,10071.0
2017-05-12 15:20:00,186.95,186.96,186.74,186.76,15824.0,186.95,186.96,186.74,186.76,15824.0
2017-05-12 15:25:00,186.76,186.81,186.56,186.58,19781.0,186.76,186.81,186.56,186.58,19781.0
2017-05-12 15:30:00,186.56,186.67,186.54,186.61,16349.0,186.56,186.67,186.54,186.61,16349.0
2017-05-12 15:35:00,186.62,186.62,186.45,186.47,14779.0,186.62,186.62,186.45,186.47,14779.0
2017-05-12 15:40:00,186.48,186.55,186.45,186.5,22642.0,186.48,186.55,186.45,186.5,22642.0
2017-05-12 15:45:00,186.54,186.56,186.45,186.47,24149.0,186.54,186.56,186.45,186.47,24149.0
2017-05-12 15:50:00,186.48,186.75,186.48,186.72,38630.0,186.48,186.75,186.48,186.72,38630.0
2017-05-12 15:55:00,186.72,186.91,186.59,186.76,84372.0,186.72,186.91,186.59,186.76,84372.0
2017-05-15 09:30:00,187.08,187.17,186.37,186.77,78920.0,187.08,187.17,186.37,186.77,78920.0
2017-05-15 09:35:00,186.72,186.72,186.02,186.02,35256.0,186.72,186.72,186.02,186.02,35256.0
2017-05-15 09:40:00,186.1,186.14,185.78,185.78,34098.0,186.1,186.14,185.78,185.78,34098.0
2017-05-15 09:45:00,185.88,186.01,185.73,185.77,27436.0,185.88,186.01,185.73,185.77,27436.0
2017-05-15 09:50:00,185.79,186.01,185.7,185.85,17563.0,185.79,186.01,185.7,185.85,17563.0
2017-05-15 09:55:00,185.91,186.22,185.78,186.06,55091.0,185.91,186.22,185.78,186.06,55091.0
2017-05-15 10:00:00,186.09,186.33,186.06,186.19,42122.0,186.09,186.33,186.06,186.19,42122.0
2017-05-15 10:05:00,186.24,186.42,186.15,186.2,24100.0,186.24,186.42,186.15,186.2,24100.0
2017-05-15 10:10:00,186.21,186.42,186.19,186.25,13661.0,186.21,186.42,186.19,186.25,13661.0
2017-05-15 10:15:00,186.27,186.48,186.22,186.4,13536.0,186.27,186.48,186.22,186.4,13536.0
2017-05-15 10:20:00,186.43,186.61,186.35,186.36,7153.0,186.43,186.61,186.35,186.36,7153.0
2017-05-15 10:25:00,186.4,186.81,186.4,186.81,19832.0,186.4,186.81,186.4,186.81,19832.0
2017-05-15 10:30:00,186.81,186.93,186.66,186.78,12500.0,186.81,186.93,186.66,186.78,12500.0
2017-05-15 10:35:00,186.78,186.9,186.75,186.87,27529.0,186.78,186.9,186.75,186.87,27529.0
2017-05-15 10:40:00,186.9,186.93,186.73,186.92,14499.0,186.9,186.93,186.73,186.92,14499.0
2017-05-15 10:45:00,186.89,186.94,186.83,186.89,10403.0,186.89,186.94,186.83,186.89,10403.0
2017-05-15 10:50:00,186.9,187.08,186.88,187.07,55360.0,186.9,187.08,186.88,187.07,55360.0
2017-05-15 10:55:00,187.1,187.46,187.07,187.27,30418.0,187.1,187.46,187.07,187.27,30418.0
2017-05-15 11:00:00,187.34,187.39,186.93,187.0,25899.0,187.34,187.39,186.93,187.0,25899.0
2017-05-15 11:05:00,187.0,187.0,186.41,186.41,26550.0,187.0,187.0,186.41,186.41,26550.0
2017-05-15 11:10:00,186.42,186.7,186.37,186.38,9656.0,186.42,186.7,186.37,186.38,9656.0
2017-05-15 11:15:00,186.39,186.46,186.17,186.17,10724.0,186.39,186.46,186.17,186.17,10724.0
2017-05-15 11:20:00,186.2,186.24,185.92,186.1,28535.0,186.2,186.24,185.92,186.1,28535.0
2017-05-15 11:25:00,186.18,186.39,185.95,186.06,28622.0,186.18,186.39,185.95,186.06,28622.0
2017-05-15 11:30:00,186.03,186.13,185.97,186.1,31147.0,186.03,186.13,185.97,186.1,31147.0
2017-05-15 11:35:00,186.1,186.18,185.98,186.0,16474.0,186.1,186.18,185.98,186.0,16474.0
2017-05-15 11:40:00,186.0,186.16,185.97,186.03,22898.0,186.0,186.16,185.97,186.03,22898.0
2017-05-15 11:45:00,186.03,186.03,185.82,185.86,17320.0,186.03,186.03,185.82,185.86,17320.0
2017-05-15 11:50:00,185.88,185.91,185.27,185.34,44199.0,185.88,185.91,185.27,185.34,44199.0
2017-05-15 11:55:00,185.31,185.49,185.26,185.4,16552.0,185.31,185.49,185.26,185.4,16552.0
2017-05-15 12:00:00,185.44,185.45,185.25,185.3,19999.0,185.44,185.45,185.25,185.3,19999.0
2017-05-15 12:05:00,185.29,185.46,185.24,185.31,56116.0,185.29,185.46,185.24,185.31,56116.0
2017-05-15 12:10:00,185.29,185.35,185.27,185.31,8600.0,185.29,185.35,185.27,185.31,8600.0
2017-05-15 12:15:00,185.33,185.64,185.28,185.57,41152.0,185.33,185.64,185.28,185.57,41152.0
2017-05-15 12:20:00,185.51,185.81,185.51,185.68,24232.0,185.51,185.81,185.51,185.68,24232.0
2017-05-15 12:25:00,185.69,185.79,185.61,185.66,10649.0,185.69,185.79,185.61,185.66,10649.0
2017-05-15 12:30:00,185.65,185.65,185.53,185.62,19281.0,185.65,185.65,185.53,185.62,19281.0
2017-05-15 12:35:00,185.62,185.92,185.59,185.8,10217.0,185.62,185.92,185.59,185.8,10217.0
2017-05-15 12:40:00,185.76,185.89,185.75,185.88,10410.0,185.76,185.89,185.75,185.88,10410.0
2017-05-15 12:45:00,185.86,185.88,185.75,185.85,19198.0,185.86,185.88,185.75,185.85,19198.0
2017-05-15 12:50:00,185.84,185.87,185.77,185.77,3276.0,185.84,185.87,185.77,185.77,3276.0
2017-05-15 12:55:00,185.81,185.92,185.73,185.85,9661.0,185.81,185.92,185.73,185.85,9661.0
2017-05-15 13:00:00,185.82,185.95,185.81,185.92,5156.0,185.82,185.95,185.81,185.92,5156.0
2017-05-15 13:05:00,185.92,185.92,185.81,185.81,3968.0,185.92,185.92,185.81,185.81,3968.0
2017-05-15 13:10:00,185.81,185.89,185.55,185.57,32033.0,185.81,185.89,185.55,185.57,32033.0
2017-05-15 13:15:00,185.59,185.63,185.52,185.57,9934.0,185.59,185.63,185.52,185.57,9934.0
2017-05-15 13:20:00,185.58,185.65,185.55,185.59,5161.0,185.58,185.65,185.55,185.59,5161.0
2017-05-15 13:25:00,185.61,185.92,185.6,185.73,36320.0,185.61,185.92,185.6,185.73,36320.0
2017-05-15 13:30:00,185.7,185.73,185.62,185.69,12400.0,185.7,185.73,185.62,185.69,12400.0
2017-05-15 13:35:00,185.7,185.79,185.66,185.72,5800.0,185.7,185.79,185.66,185.72,5800.0
2017-05-15 13:40:00,185.66,185.73,185.62,185.62,5441.0,185.66,185.73,185.62,185.62,5441.0
2017-05-15 13:45:00,185.63,185.68,185.61,185.66,5696.0,185.63,185.68,185.61,185.66,5696.0
2017-05-15 13:50:00,185.65,185.75,185.65,185.71,4993.0,185.65,185.75,185.65,185.71,4993.0
2017-05-15 13:55:00,185.74,185.76,185.65,185.69,13975.0,185.74,185.76,185.65,185.69,13975.0
2017-05-15 14:00:00,185.68,185.84,185.68,185.8,10369.0,185.68,185.84,185.68,185.8,10369.0
2017-05-15 14:05:00,185.8,185.88,185.79,185.88,4870.0,185.8,185.88,185.79,185.88,4870.0
2017-05-15 14:10:00,185.89,185.9,185.73,185.74,7288.0,185.89,185.9,185.73,185.74,7288.0
2017-05-15 14:15:00,185.76,185.77,185.68,185.72,7644.0,185.76,185.77,185.68,185.72,7644.0
2017-05-15 14:20:00,185.7,185.71,185.61,185.66,9433.0,185.7,185.71,185.61,185.66,9433.0
2017-05-15 14:25:00,185.63,185.63,185.45,185.5,10978.0,185.63,185.63,185.45,185.5,10978.0
2017-05-15 14:30:00,185.5,185.51,185.33,185.5,10882.0,185.5,185.51,185.33,185.5,10882.0
2017-05-15 14:35:00,185.5,185.54,185.41,185.41,14912.0,185.5,185.54,185.41,185.41,14912.0
2017-05-15 14:40:00,185.46,185.49,185.38,185.47,9812.0,185.46,185.49,185.38,185.47,9812.0
2017-05-15 14:45:00,185.47,185.85,185.45,185.85,29394.0,185.47,185.85,185.45,185.85,29394.0
2017-05-15 14:50:00,185.85,186.08,185.81,186.08,14739.0,185.85,186.08,185.81,186.08,14739.0
2017-05-15 14:55:00,186.03,186.05,185.71,185.76,11406.0,186.03,186.05,185.71,185.76,11406.0
2017-05-15 15:00:00,185.75,185.8,185.63,185.77,12364.0,185.75,185.8,185.63,185.77,12364.0
2017-05-15 15:05:00,185.78,185.8,185.67,185.7,10484.0,185.78,185.8,185.67,185.7,10484.0
2017-05-15 15:10:00,185.74,185.74,185.62,185.62,5630.0,185.74,185.74,185.62,185.62,5630.0
2017-05-15 15:15:00,185.55,185.61,185.47,185.54,9168.0,185.55,185.61,185.47,185.54,9168.0
2017-05-15 15:20:00,185.53,185.66,185.52,185.63,10545.0,185.53,185.66,185.52,185.63,10545.0
2017-05-15 15:25:00,185.62,185.77,185.6,185.74,11397.0,185.62,185.77,185.6,185.74,11397.0
2017-05-15 15:30:00,185.77,185.87,185.74,185.81,15041.0,185.77,185.87,185.74,185.81,15041.0
2017-05-15 15:35:00,185.81,185.94,185.76,185.76,14148.0,185.81,185.94,185.76,185.76,14148.0
2017-05-15 15:40:00,185.77,185.79,185.48,185.57,24776.0,185.77,185.79,185.48,185.57,24776.0
2017-05-15 15:45:00,185.58,185.83,185.58,185.83,23372.0,185.58,185.83,185.58,185.83,23372.0
2017-05-15 15:50:00,185.85,186.25,185.85,186.22,56664.0,185.85,186.25,185.85,186.22,56664.0
2017-05-15 15:55:00,186.19,186.32,186.0,186.08,113278.0,186.19,186.32,186.0,186.08,113278.0
2017-05-16 09:30:00,186.83,188.2,186.38,188.14,157364.0,186.83,188.2,186.38,188.14,157364.0
2017-05-16 09:35:00,188.01,189.0,187.51,188.88,106063.0,188.01,189.0,187.51,188.88,106063.0
2017-05-16 09:40:00,188.87,190.26,188.8,190.2,238817.0,188.87,190.26,188.8,190.2,238817.0
2017-05-16 09:45:00,190.26,190.44,189.67,190.1,100782.0,190.26,190.44,189.67,190.1,100782.0
2017-05-16 09:50:00,190.1,190.14,189.79,189.88,63488.0,190.1,190.14,189.79,189.88,63488.0
2017-05-16 09:55:00,189.88,190.34,189.83,190.28,75521.0,189.88,190.34,189.83,190.28,75521.0
2017-05-16 10:00:00,190.35,191.45,190.16,190.75,151902.0,190.35,191.45,190.16,190.75,151902.0
2017-05-16 10:05:00,190.96,191.31,190.86,190.99,33926.0,190.96,191.31,190.86,190.99,33926.0
2017-05-16 10:10:00,191.02,191.7,190.61,191.61,88356.0,191.02,191.7,190.61,191.61,88356.0
2017-05-16 10:15:00,191.62,191.9,190.95,190.95,73520.0,191.62,191.9,190.95,190.95,73520.0
2017-05-16 10:20:00,190.89,191.23,190.75,190.88,55114.0,190.89,191.23,190.75,190.88,55114.0
2017-05-16 10:25:00,190.82,190.89,189.75,190.4,81832.0,190.82,190.89,189.75,190.4,81832.0
2017-05-16 10:30:00,190.34,190.66,189.88,190.0,51094.0,190.34,190.66,189.88,190.0,51094.0
2017-05-16 10:35:00,190.03,190.71,189.96,190.42,38389.0,190.03,190.71,189.96,190.42,38389.0
2017-05-16 10:40:00,190.39,190.68,190.09,190.12,31038.0,190.39,190.68,190.09,190.12,31038.0
2017-05-16 10:45:00,190.12,190.58,190.08,190.57,30184.0,190.12,190.58,190.08,190.57,30184.0
2017-05-16 10:50:00,190.6,190.63,190.32,190.55,24478.0,190.6,190.63,190.32,190.55,24478.0
2017-05-16 10:55:00,190.45,190.55,189.75,190.2,35104.0,190.45,190.55,189.75,190.2,35104.0
2017-05-16 11:00:00,190.15,190.55,190.12,190.2,21009.0,190.15,190.55,190.12,190.2,21009.0
2017-05-16 11:05:00,190.2,190.53,190.14,190.51,21325.0,190.2,190.53,190.14,190.51,21325.0
2017-05-16 11:10:00,190.48,190.48,189.89,189.91,55030.0,190.48,190.48,189.89,189.91,55030.0
2017-05-16 11:15:00,189.89,189.96,189.5,189.91,25937.0,189.89,189.96,189.5,189.91,25937.0
2017-05-16 11:20:00,189.87,190.18,189.87,190.18,24501.0,189.87,190.18,189.87,190.18,24501.0
2017-05-16 11:25:00,190.16,190.17,189.91,189.97,39596.0,190.16,190.17,189.91,189.97,39596.0
2017-05-16 11:30:00,189.96,190.04,189.77,189.98,21008.0,189.96,190.04,189.77,189.98,21008.0
2017-05-16 11:35:00,189.96,190.16,189.89,189.92,27761.0,189.96,190.16,189.89,189.92,27761.0
2017-05-16 11:40:00,189.92,190.63,189.92,190.57,28884.0,189.92,190.63,189.92,190.57,28884.0
2017-05-16 11:45:00,190.57,190.76,190.45,190.63,19919.0,190.57,190.76,190.45,190.63,19919.0
2017-05-16 11:50:00,190.66,191.24,190.65,191.23,39657.0,190.66,191.24,190.65,191.23,39657.0
2017-05-16 11:55:00,191.25,191.67,191.0,191.23,51549.0,191.25,191.67,191.0,191.23,51549.0
2017-05-16 12:00:00,191.27,191.37,191.16,191.16,19902.0,191.27,191.37,191.16,191.16,19902.0
2017-05-16 12:05:00,191.16,191.31,191.0,191.31,16294.0,191.16,191.31,191.0,191.31,16294.0
2017-05-16 12:10:00,191.34,191.77,191.18,191.7,36458.0,191.34,191.77,191.18,191.7,36458.0
2017-05-16 12:15:00,191.67,191.81,191.53,191.81,23515.0,191.67,191.81,191.53,191.81,23515.0
2017-05-16 12:20:00,191.78,191.83,191.39,191.51,31379.0,191.78,191.83,191.39,191.51,31379.0
2017-05-16 12:25:00,191.54,191.54,191.12,191.31,18631.0,191.54,191.54,191.12,191.31,18631.0
2017-05-16 12:30:00,191.38,191.46,191.09,191.46,11534.0,191.38,191.46,191.09,191.46,11534.0
2017-05-16 12:35:00,191.39,191.59,191.19,191.56,30750.0,191.39,191.59,191.19,191.56,30750.0
2017-05-16 12:40:00,191.53,191.75,191.48,191.55,29624.0,191.53,191.75,191.48,191.55,29624.0
2017-05-16 12:45:00,191.55,191.63,191.16,191.6,25520.0,191.55,191.63,191.16,191.6,25520.0
2017-05-16 12:50:00,191.6,191.84,191.51,191.82,37284.0,191.6,191.84,191.51,191.82,37284.0
2017-05-16 12:55:00,191.77,191.98,191.76,191.81,30526.0,191.77,191.98,191.76,191.81,30526.0
2017-05-16 13:00:00,191.79,191.81,191.4,191.73,20903.0,191.79,191.81,191.4,191.73,20903.0
2017-05-16 13:05:00,191.68,191.85,191.53,191.81,32431.0,191.68,191.85,191.53,191.81,32431.0
2017-05-16 13:10:00,191.8,191.97,191.65,191.97,27590.0,191.8,191.97,191.65,191.97,27590.0
2017-05-16 13:15:00,191.96,192.37,191.87,192.33,47911.0,191.96,192.37,191.87,192.33,47911.0
2017-05-16 13:20:00,192.3,192.31,191.92,192.05,30599.0,192.3,192.31,191.92,192.05,30599.0
2017-05-16 13:25:00,192.11,192.13,191.91,192.02,21720.0,192.11,192.13,191.91,192.02,21720.0
2017-05-16 13:30:00,192.01,192.02,191.31,191.31,30740.0,192.01,192.02,191.31,191.31,30740.0
2017-05-16 13:35:00,191.33,191.43,191.06,191.06,35637.0,191.33,191.43,191.06,191.06,35637.0
2017-05-16 13:40:00,191.1,191.29,191.01,191.06,18061.0,191.1,191.29,191.01,191.06,18061.0
2017-05-16 13:45:00,191.05,191.44,191.05,191.44,17607.0,191.05,191.44,191.05,191.44,17607.0
2017-05-16 13:50:00,191.4,191.45,191.2,191.32,12460.0,191.4,191.45,191.2,191.32,12460.0
2017-05-16 13:55:00,191.31,191.36,191.14,191.22,10730.0,191.31,191.36,191.14,191.22,10730.0
2017-05-16 14:00:00,191.24,191.39,191.09,191.38,13551.0,191.24,191.39,191.09,191.38,13551.0
2017-05-16 14:05:00,191.4,191.4,191.06,191.21,20497.0,191.4,191.4,191.06,191.21,20497.0
2017-05-16 14:10:00,191.18,191.24,190.8,190.89,32460.0,191.18,191.24,190.8,190.89,32460.0
2017-05-16 14:15:00,190.78,191.11,190.78,190.96,13350.0,190.78,191.11,190.78,190.96,13350.0
2017-05-16 14:20:00,191.02,191.1,190.86,190.91,8947.0,191.02,191.1,190.86,190.91,8947.0
2017-05-16 14:25:00,190.88,190.97,190.68,190.9,18260.0,190.88,190.97,190.68,190.9,18260.0
2017-05-16 14:30:00,190.83,191.05,190.76,190.97,19910.0,190.83,191.05,190.76,190.97,19910.0
2017-05-16 14:35:00,191.0,191.3,190.97,191.24,32179.0,191.0,191.3,190.97,191.24,32179.0
2017-05-16 14:40:00,191.3,191.33,190.44,190.52,35557.0,191.3,191.33,190.44,190.52,35557.0
2017-05-16 14:45:00,190.56,190.73,190.49,190.68,17436.0,190.56,190.73,190.49,190.68,17436.0
2017-05-16 14:50:00,190.7,190.77,190.48,190.69,17612.0,190.7,190.77,190.48,190.69,17612.0
2017-05-16 14:55:00,190.68,190.92,190.66,190.74,11525.0,190.68,190.92,190.66,190.74,11525.0
2017-05-16 15:00:00,190.77,190.81,190.32,190.47,51558.0,190.77,190.81,190.32,190.47,51558.0
2017-05-16 15:05:00,190.45,190.6,190.35,190.6,15359.0,190.45,190.6,190.35,190.6,15359.0
2017-05-16 15:10:00,190.6,190.69,190.57,190.57,17212.0,190.6,190.69,190.57,190.57,17212.0
2017-05-16 15:15:00,190.58,190.73,190.53,190.7,26154.0,190.58,190.73,190.53,190.7,26154.0
2017-05-16 15:20:00,190.69,190.77,190.6,190.73,18416.0,190.69,190.77,190.6,190.73,18416.0
2017-05-16 15:25:00,190.74,190.74,190.46,190.62,26069.0,190.74,190.74,190.46,190.62,26069.0
2017-05-16 15:30:00,190.6,190.69,190.54,190.68,17770.0,190.6,190.69,190.54,190.68,17770.0
2017-05-16 15:35:00,190.65,191.11,190.64,190.98,43038.0,190.65,191.11,190.64,190.98,43038.0
2017-05-16 15:40:00,190.99,191.02,190.71,190.73,39315.0,190.99,191.02,190.71,190.73,39315.0
2017-05-16 15:45:00,190.74,190.85,190.62,190.75,43952.0,190.74,190.85,190.62,190.75,43952.0
2017-05-16 15:50:00,190.73,190.77,190.44,190.71,79409.0,190.73,190.77,190.44,190.71,79409.0
2017-05-16 15:55:00,190.7,190.93,190.44,190.68,150333.0,190.7,190.93,190.44,190.68,150333.0
2017-05-17 09:30:00,187.97,188.89,187.34,188.49,146373.0,187.97,188.89,187.34,188.49,146373.0
2017-05-17 09:35:00,188.37,189.0,188.25,188.97,82741.0,188.37,189.0,188.25,188.97,82741.0
2017-05-17 09:40:00,188.99,189.98,188.72,189.82,65120.0,188.99,189.98,188.72,189.82,65120.0
2017-05-17 09:45:00,189.92,190.64,189.84,190.58,71512.0,189.92,190.64,189.84,190.58,71512.0
2017-05-17 09:50:00,190.5,190.71,189.75,189.75,69603.0,190.5,190.71,189.75,189.75,69603.0
2017-05-17 09:55:00,189.71,189.8,189.16,189.39,68980.0,189.71,189.8,189.16,189.39,68980.0
2017-05-17 10:00:00,189.33,189.34,186.91,188.46,250935.0,189.33,189.34,186.91,188.46,250935.0
2017-05-17 10:05:00,188.42,189.42,188.29,189.32,44473.0,188.42,189.42,188.29,189.32,44473.0
2017-05-17 10:10:00,189.26,189.43,188.41,188.57,55810.0,189.26,189.43,188.41,188.57,55810.0
2017-05-17 10:15:00,188.74,189.17,188.47,189.07,57011.0,188.74,189.17,188.47,189.07,57011.0
2017-05-17 10:20:00,189.02,189.6,188.95,189.41,59442.0,189.02,189.6,188.95,189.41,59442.0
2017-05-17 10:25:00,189.42,189.71,189.09,189.19,57870.0,189.42,189.71,189.09,189.19,57870.0
2017-05-17 10:30:00,189.14,189.35,188.94,189.31,29925.0,189.14,189.35,188.94,189.31,29925.0
2017-05-17 10:35:00,189.29,189.37,189.01,189.25,31549.0,189.29,189.37,189.01,189.25,31549.0
2017-05-17 10:40:00,189.28,189.35,188.78,188.95,26673.0,189.28,189.35,188.78,188.95,26673.0
2017-05-17 10:45:00,188.99,189.1,188.56,188.77,27512.0,188.99,189.1,188.56,188.77,27512.0
2017-05-17 10:50:00,188.73,188.87,188.42,188.42,21953.0,188.73,188.87,188.42,188.42,21953.0
2017-05-17 10:55:00,188.48,188.51,188.03,188.22,19667.0,188.48,188.51,188.03,188.22,19667.0
2017-05-17 11:00:00,188.26,188.32,187.55,187.55,37851.0,188.26,188.32,187.55,187.55,37851.0
2017-05-17 11:05:00,187.61,188.0,187.6,187.71,38342.0,187.61,188.0,187.6,187.71,38342.0
2017-05-17 11:10:00,187.67,188.0,187.62,187.93,31250.0,187.67,188.0,187.62,187.93,31250.0
2017-05-17 11:15:00,187.91,188.28,187.86,188.07,21766.0,187.91,188.28,187.86,188.07,21766.0
2017-05-17 11:20:00,188.03,188.07,187.13,187.13,50272.0,188.03,188.07,187.13,187.13,50272.0
2017-05-17 11:25:00,187.12,187.2,186.52,186.76,48498.0,187.12,187.2,186.52,186.76,48498.0
2017-05-17 11:30:00,186.81,187.18,186.63,186.68,29148.0,186.81,187.18,186.63,186.68,29148.0
2017-05-17 11:35:00,186.66,187.54,186.57,187.54,29637.0,186.66,187.54,186.57,187.54,29637.0
2017-05-17 11:40:00,187.49,187.85,187.1,187.3,31901.0,187.49,187.85,187.1,187.3,31901.0
2017-05-17 11:45:00,187.25,187.68,187.25,187.57,20949.0,187.25,187.68,187.25,187.57,20949.0
2017-05-17 11:50:00,187.55,188.08,187.51,187.93,28504.0,187.55,188.08,187.51,187.93,28504.0
2017-05-17 11:55:00,187.95,188.18,187.79,188.12,19106.0,187.95,188.18,187.79,188.12,19106.0
2017-05-17 12:00:00,188.09,188.13,187.92,187.94,12912.0,188.09,188.13,187.92,187.94,12912.0
2017-05-17 12:05:00,187.96,188.07,187.94,188.05,18259.0,187.96,188.07,187.94,188.05,18259.0
2017-05-17 12:10:00,188.02,188.27,187.97,188.02,16119.0,188.02,188.27,187.97,188.02,16119.0
2017-05-17 12:15:00,187.99,188.03,187.51,187.52,38054.0,187.99,188.03,187.51,187.52,38054.0
2017-05-17 12:20:00,187.53,187.6,187.44,187.5,15238.0,187.53,187.6,187.44,187.5,15238.0
2017-05-17 12:25:00,187.46,187.5,187.18,187.19,16408.0,187.46,187.5,187.18,187.19,16408.0
2017-05-17 12:30:00,187.22,187.33,187.09,187.33,18330.0,187.22,187.33,187.09,187.33,18330.0
2017-05-17 12:35:00,187.36,187.51,187.3,187.5,15759.0,187.36,187.51,187.3,187.5,15759.0
2017-05-17 12:40:00,187.51,187.57,187.27,187.3,15392.0,187.51,187.57,187.27,187.3,15392.0
2017-05-17 12:45:00,187.33,187.38,187.29,187.33,8203.0,187.33,187.38,187.29,187.33,8203.0
2017-05-17 12:50:00,187.32,187.4,187.15,187.34,19681.0,187.32,187.4,187.15,187.34,19681.0
2017-05-17 12:55:00,187.32,187.39,187.25,187.3,6923.0,187.32,187.39,187.25,187.3,6923.0
2017-05-17 13:00:00,187.3,187.42,187.25,187.29,7851.0,187.3,187.42,187.25,187.29,7851.0
2017-05-17 13:05:00,187.28,187.34,187.16,187.24,14360.0,187.28,187.34,187.16,187.24,14360.0
2017-05-17 13:10:00,187.24,187.35,187.2,187.35,5629.0,187.24,187.35,187.2,187.35,5629.0
2017-05-17 13:15:00,187.34,187.5,187.34,187.43,13553.0,187.34,187.5,187.34,187.43,13553.0
2017-05-17 13:20:00,187.43,187.54,187.4,187.41,10419.0,187.43,187.54,187.4,187.41,10419.0
2017-05-17 13:25:00,187.36,187.52,187.3,187.3,12877.0,187.36,187.52,187.3,187.3,12877.0
2017-05-17 13:30:00,187.25,187.34,187.19,187.34,15657.0,187.25,187.34,187.19,187.34,15657.0
2017-05-17 13:35:00,187.35,187.35,187.12,187.12,9899.0,187.35,187.35,187.12,187.12,9899.0
2017-05-17 13:40:00,187.14,187.18,186.6,186.75,52315.0,187.14,187.18,186.6,186.75,52315.0
2017-05-17 13:45:00,186.77,186.78,186.61,186.74,16568.0,186.77,186.78,186.61,186.74,16568.0
2017-05-17 13:50:00,186.76,187.07,186.7,186.94,18174.0,186.76,187.07,186.7,186.94,18174.0
2017-05-17 13:55:00,186.89,186.89,186.46,186.6,17423.0,186.89,186.89,186.46,186.6,17423.0
2017-05-17 14:00:00,186.6,187.03,186.56,187.03,9573.0,186.6,187.03,186.56,187.03,9573.0
2017-05-17 14:05:00,187.04,187.13,186.57,186.81,13750.0,187.04,187.13,186.57,186.81,13750.0
2017-05-17 14:10:00,186.71,186.78,186.51,186.59,20173.0,186.71,186.78,186.51,186.59,20173.0
2017-05-17 14:15:00,186.64,186.64,186.0,186.17,33414.0,186.64,186.64,186.0,186.17,33414.0
2017-05-17 14:20:00,186.18,186.47,185.97,186.21,41438.0,186.18,186.47,185.97,186.21,41438.0
2017-05-17 14:25:00,186.23,186.53,185.99,186.04,21520.0,186.23,186.53,185.99,186.04,21520.0
2017-05-17 14:30:00,186.01,186.32,186.01,186.19,16427.0,186.01,186.32,186.01,186.19,16427.0
2017-05-17 14:35:00,186.19,186.3,185.86,185.91,38137.0,186.19,186.3,185.86,185.91,38137.0
2017-05-17 14:40:00,185.91,186.08,185.88,185.95,32370.0,185.91,186.08,185.88,185.95,32370.0
2017-05-17 14:45:00,185.98,186.11,185.93,186.01,19917.0,185.98,186.11,185.93,186.01,19917.0
2017-05-17 14:50:00,186.0,186.25,185.97,186.21,36424.0,186.0,186.25,185.97,186.21,36424.0
2017-05-17 14:55:00,186.2,186.43,186.0,186.35,23848.0,186.2,186.43,186.0,186.35,23848.0
2017-05-17 15:00:00,186.29,186.29,185.92,185.96,32174.0,186.29,186.29,185.92,185.96,32174.0
2017-05-17 15:05:00,185.97,185.97,185.7,185.75,29465.0,185.97,185.97,185.7,185.75,29465.0
2017-05-17 15:10:00,185.75,185.94,185.68,185.94,22271.0,185.75,185.94,185.68,185.94,22271.0
2017-05-17 15:15:00,185.9,186.09,185.81,185.88,13331.0,185.9,186.09,185.81,185.88,13331.0
2017-05-17 15:20:00,185.89,186.3,185.89,186.04,25475.0,185.89,186.3,185.89,186.04,25475.0
2017-05-17 15:25:00,186.06,186.24,186.0,186.09,23973.0,186.06,186.24,186.0,186.09,23973.0
2017-05-17 15:30:00,186.09,186.17,186.0,186.04,36576.0,186.09,186.17,186.0,186.04,36576.0
2017-05-17 15:35:00,186.04,186.31,186.02,186.31,58555.0,186.04,186.31,186.02,186.31,58555.0
2017-05-17 15:40:00,186.29,186.34,186.14,186.2,54667.0,186.29,186.34,186.14,186.2,54667.0
2017-05-17 15:45:00,186.17,186.24,185.83,186.02,49539.0,186.17,186.24,185.83,186.02,49539.0
2017-05-17 15:50:00,186.07,186.38,186.07,186.23,120621.0,186.07,186.38,186.07,186.23,120621.0
2017-05-17 15:55:00,186.21,186.37,185.95,185.98,139291.0,186.21,186.37,185.95,185.98,139291.0
2017-05-18 09:30:00,182.68,182.89,181.69,182.37,271546.0,182.68,182.89,181.69,182.37,271546.0
2017-05-18 09:35:00,182.34,183.62,182.32,183.34,183891.0,182.34,183.62,182.32,183.34,183891.0
2017-05-18 09:40:00,183.35,183.46,182.91,182.91,149292.0,183.35,183.46,182.91,182.91,149292.0
2017-05-18 09:45:00,182.91,183.14,182.53,183.11,154141.0,182.91,183.14,182.53,183.11,154141.0
2017-05-18 09:50:00,183.03,183.17,182.87,183.03,76057.0,183.03,183.17,182.87,183.03,76057.0
2017-05-18 09:55:00,183.0,183.16,182.63,182.81,72146.0,183.0,183.16,182.63,182.81,72146.0
2017-05-18 10:00:00,182.81,183.08,182.74,183.01,74036.0,182.81,183.08,182.74,183.01,74036.0
2017-05-18 10:05:00,182.99,183.16,182.6,182.69,61793.0,182.99,183.16,182.6,182.69,61793.0
2017-05-18 10:10:00,182.66,183.1,182.65,182.72,59729.0,182.66,183.1,182.65,182.72,59729.0
2017-05-18 10:15:00,182.72,182.77,182.21,182.6,68846.0,182.72,182.77,182.21,182.6,68846.0
2017-05-18 10:20:00,182.54,183.04,182.5,183.0,48494.0,182.54,183.04,182.5,183.0,48494.0
2017-05-18 10:25:00,183.03,183.37,182.88,183.1,57359.0,183.03,183.37,182.88,183.1,57359.0
2017-05-18 10:30:00,183.14,183.25,182.84,183.21,43518.0,183.14,183.25,182.84,183.21,43518.0
2017-05-18 10:35:00,183.21,183.3,182.97,182.99,101965.0,183.21,183.3,182.97,182.99,101965.0
2017-05-18 10:40:00,183.04,183.29,183.01,183.18,75773.0,183.04,183.29,183.01,183.18,75773.0
2017-05-18 10:45:00,183.16,183.16,182.93,182.95,44274.0,183.16,183.16,182.93,182.95,44274.0
2017-05-18 10:50:00,182.97,183.08,182.8,183.01,37039.0,182.97,183.08,182.8,183.01,37039.0
2017-05-18 10:55:00,183.03,183.42,183.01,183.33,44744.0,183.03,183.42,183.01,183.33,44744.0
2017-05-18 11:00:00,183.31,183.46,183.19,183.21,43417.0,183.31,183.46,183.19,183.21,43417.0
2017-05-18 11:05:00,183.19,183.26,182.87,183.14,25676.0,183.19,183.26,182.87,183.14,25676.0
2017-05-18 11:10:00,183.13,183.15,182.94,183.15,26325.0,183.13,183.15,182.94,183.15,26325.0
2017-05-18 11:15:00,183.18,183.22,183.0,183.07,15950.0,183.18,183.22,183.0,183.07,15950.0
2017-05-18 11:20:00,183.01,183.27,182.97,183.14,23514.0,183.01,183.27,182.97,183.14,23514.0
2017-05-18 11:25:00,183.09,183.11,182.72,182.94,51524.0,183.09,183.11,182.72,182.94,51524.0
2017-05-18 11:30:00,182.96,182.96,182.8,182.91,25404.0,182.96,182.96,182.8,182.91,25404.0
2017-05-18 11:35:00,182.88,183.08,182.74,182.99,34058.0,182.88,183.08,182.74,182.99,34058.0
2017-05-18 11:40:00,182.99,183.08,182.71,182.74,19298.0,182.99,183.08,182.71,182.74,19298.0
2017-05-18 11:45:00,182.74,183.11,182.71,183.09,20422.0,182.74,183.11,182.71,183.09,20422.0
2017-05-18 11:50:00,183.01,183.31,182.79,182.81,36805.0,183.01,183.31,182.79,182.81,36805.0
2017-05-18 11:55:00,182.8,182.96,182.51,182.59,20135.0,182.8,182.96,182.51,182.59,20135.0
2017-05-18 12:00:00,182.57,182.61,181.74,181.82,78481.0,182.57,182.61,181.74,181.82,78481.0
2017-05-18 12:05:00,181.84,182.08,181.29,181.37,50254.0,181.84,182.08,181.29,181.37,50254.0
2017-05-18 12:10:00,181.45,182.17,181.44,182.0,38142.0,181.45,182.17,181.44,182.0,38142.0
2017-05-18 12:15:00,181.97,182.22,181.82,182.14,24932.0,181.97,182.22,181.82,182.14,24932.0
2017-05-18 12:20:00,182.14,182.35,182.13,182.33,19685.0,182.14,182.35,182.13,182.33,19685.0
2017-05-18 12:25:00,182.34,182.38,182.09,182.16,33020.0,182.34,182.38,182.09,182.16,33020.0
2017-05-18 12:30:00,182.12,182.25,181.92,182.14,30763.0,182.12,182.25,181.92,182.14,30763.0
2017-05-18 12:35:00,182.18,182.18,181.9,181.97,27196.0,182.18,182.18,181.9,181.97,27196.0
2017-05-18 12:40:00,181.97,182.21,181.91,182.21,24298.0,181.97,182.21,181.91,182.21,24298.0
2017-05-18 12:45:00,182.22,182.26,182.1,182.1,19125.0,182.22,182.26,182.1,182.1,19125.0
2017-05-18 12:50:00,182.04,182.21,182.01,182.01,20311.0,182.04,182.21,182.01,182.01,20311.0
2017-05-18 12:55:00,182.0,182.14,181.96,181.99,26013.0,182.0,182.14,181.96,181.99,26013.0
2017-05-18 13:00:00,181.96,182.02,181.72,181.8,42899.0,181.96,182.02,181.72,181.8,42899.0
2017-05-18 13:05:00,181.85,181.98,181.75,181.76,25936.0,181.85,181.98,181.75,181.76,25936.0
2017-05-18 13:10:00,181.76,181.95,181.66,181.68,22852.0,181.76,181.95,181.66,181.68,22852.0
2017-05-18 13:15:00,181.74,182.02,181.71,181.8,31050.0,181.74,182.02,181.71,181.8,31050.0
2017-05-18 13:20:00,181.83,182.08,181.8,181.94,16074.0,181.83,182.08,181.8,181.94,16074.0
2017-05-18 13:25:00,181.92,182.02,181.76,181.76,16589.0,181.92,182.02,181.76,181.76,16589.0
2017-05-18 13:30:00,181.8,181.92,181.71,181.88,16964.0,181.8,181.92,181.71,181.88,16964.0
2017-05-18 13:35:00,181.9,181.99,181.76,181.95,18358.0,181.9,181.99,181.76,181.95,18358.0
2017-05-18 13:40:00,181.95,182.1,181.9,182.0,44299.0,181.95,182.1,181.9,182.0,44299.0
2017-05-18 13:45:00,182.0,182.05,181.84,181.91,13872.0,182.0,182.05,181.84,181.91,13872.0
2017-05-18 13:50:00,181.91,182.06,181.89,181.96,31843.0,181.91,182.06,181.89,181.96,31843.0
2017-05-18 13:55:00,181.94,182.22,181.92,182.07,38020.0,181.94,182.22,181.92,182.07,38020.0
2017-05-18 14:00:00,182.08,182.37,182.08,182.29,50776.0,182.08,182.37,182.08,182.29,50776.0
2017-05-18 14:05:00,182.35,182.62,182.26,182.56,37381.0,182.35,182.62,182.26,182.56,37381.0
2017-05-18 14:10:00,182.59,182.59,182.26,182.4,34177.0,182.59,182.59,182.26,182.4,34177.0
2017-05-18 14:15:00,182.38,182.42,182.13,182.18,34340.0,182.38,182.42,182.13,182.18,34340.0
2017-05-18 14:20:00,182.18,182.44,182.16,182.35,57454.0,182.18,182.44,182.16,182.35,57454.0
2017-05-18 14:25:00,182.38,182.51,182.33,182.36,47063.0,182.38,182.51,182.33,182.36,47063.0
2017-05-18 14:30:00,182.35,182.95,182.32,182.86,73880.0,182.35,182.95,182.32,182.86,73880.0
2017-05-18 14:35:00,182.92,182.95,182.57,182.75,51205.0,182.92,182.95,182.57,182.75,51205.0
2017-05-18 14:40:00,182.76,182.76,182.66,182.75,15050.0,182.76,182.76,182.66,182.75,15050.0
2017-05-18 14:45:00,182.7,182.77,182.51,182.64,38503.0,182.7,182.77,182.51,182.64,38503.0
2017-05-18 14:50:00,182.65,182.67,182.42,182.42,18882.0,182.65,182.67,182.42,182.42,18882.0
2017-05-18 14:55:00,182.4,182.6,182.26,182.29,25914.0,182.4,182.6,182.26,182.29,25914.0
2017-05-18 15:00:00,182.33,182.46,182.27,182.36,27813.0,182.33,182.46,182.27,182.36,27813.0
2017-05-18 15:05:00,182.39,182.73,182.38,182.68,23183.0,182.39,182.73,182.38,182.68,23183.0
2017-05-18 15:10:00,182.67,182.85,182.63,182.76,37853.0,182.67,182.85,182.63,182.76,37853.0
2017-05-18 15:15:00,182.76,182.77,182.52,182.53,33073.0,182.76,182.77,182.52,182.53,33073.0
2017-05-18 15:20:00,182.56,182.57,182.17,182.2,34554.0,182.56,182.57,182.17,182.2,34554.0
2017-05-18 15:25:00,182.21,182.26,182.05,182.18,56149.0,182.21,182.26,182.05,182.18,56149.0
2017-05-18 15:30:00,182.18,182.28,182.03,182.06,41323.0,182.18,182.28,182.03,182.06,41323.0
2017-05-18 15:35:00,182.07,182.22,181.89,181.99,42832.0,182.07,182.22,181.89,181.99,42832.0
2017-05-18 15:40:00,182.02,182.07,181.8,181.85,46887.0,182.02,182.07,181.8,181.85,46887.0
2017-05-18 15:45:00,181.83,182.41,181.83,182.33,79539.0,181.83,182.41,181.83,182.33,79539.0
2017-05-18 15:50:00,182.31,182.8,182.3,182.54,149910.0,182.31,182.8,182.3,182.54,149910.0
2017-05-18 15:55:00,182.58,182.59,182.24,182.37,216149.0,182.58,182.59,182.24,182.37,216149.0
2017-05-19 09:30:00,183.17,184.19,182.89,184.03,176986.0,183.17,184.19,182.89,184.03,176986.0
2017-05-19 09:35:00,184.04,185.38,183.93,185.33,110929.0,184.04,185.38,183.93,185.33,110929.0
2017-05-19 09:40:00,185.39,185.48,184.45,184.69,138480.0,185.39,185.48,184.45,184.69,138480.0
2017-05-19 09:45:00,184.59,185.3,184.48,185.21,32081.0,184.59,185.3,184.48,185.21,32081.0
2017-05-19 09:50:00,185.21,185.33,184.71,185.17,33406.0,185.21,185.33,184.71,185.17,33406.0
2017-05-19 09:55:00,185.16,186.3,185.16,185.91,77047.0,185.16,186.3,185.16,185.91,77047.0
2017-05-19 10:00:00,185.88,186.1,185.66,186.0,30890.0,185.88,186.1,185.66,186.0,30890.0
2017-05-19 10:05:00,186.0,186.08,185.67,186.03,32386.0,186.0,186.08,185.67,186.03,32386.0
2017-05-19 10:10:00,186.04,186.53,185.91,186.53,37625.0,186.04,186.53,185.91,186.53,37625.0
2017-05-19 10:15:00,186.55,186.68,185.92,185.95,33228.0,186.55,186.68,185.92,185.95,33228.0
2017-05-19 10:20:00,185.91,186.53,185.86,186.28,21560.0,185.91,186.53,185.86,186.28,21560.0
2017-05-19 10:25:00,186.33,186.58,186.25,186.27,22709.0,186.33,186.58,186.25,186.27,22709.0
2017-05-19 10:30:00,186.32,186.51,186.14,186.35,22730.0,186.32,186.51,186.14,186.35,22730.0
2017-05-19 10:35:00,186.36,186.36,185.95,186.05,15199.0,186.36,186.36,185.95,186.05,15199.0
2017-05-19 10:40:00,186.07,186.26,185.99,186.22,28839.0,186.07,186.26,185.99,186.22,28839.0
2017-05-19 10:45:00,186.22,186.57,186.21,186.57,35815.0,186.22,186.57,186.21,186.57,35815.0
2017-05-19 10:50:00,186.56,186.86,186.56,186.86,39314.0,186.56,186.86,186.56,186.86,39314.0
2017-05-19 10:55:00,186.86,187.2,186.84,187.02,41315.0,186.86,187.2,186.84,187.02,41315.0
2017-05-19 11:00:00,187.01,187.88,187.0,187.74,66897.0,187.01,187.88,187.0,187.74,66897.0
2017-05-19 11:05:00,187.7,187.75,187.05,187.08,44998.0,187.7,187.75,187.05,187.08,44998.0
2017-05-19 11:10:00,187.09,187.61,187.01,187.61,30347.0,187.09,187.61,187.01,187.61,30347.0
2017-05-19 11:15:00,187.61,188.04,187.57,188.01,58473.0,187.61,188.04,187.57,188.01,58473.0
2017-05-19 11:20:00,188.01,188.01,187.28,187.44,48373.0,188.01,188.01,187.28,187.44,48373.0
2017-05-19 11:25:00,187.45,187.79,187.38,187.78,29841.0,187.45,187.79,187.38,187.78,29841.0
2017-05-19 11:30:00,187.73,187.88,187.64,187.74,33711.0,187.73,187.88,187.64,187.74,33711.0
2017-05-19 11:35:00,187.75,187.78,187.31,187.43,21204.0,187.75,187.78,187.31,187.43,21204.0
2017-05-19 11:40:00,187.39,187.52,187.35,187.47,28209.0,187.39,187.52,187.35,187.47,28209.0
2017-05-19 11:45:00,187.46,187.55,187.42,187.44,35636.0,187.46,187.55,187.42,187.44,35636.0
2017-05-19 11:50:00,187.43,187.82,187.41,187.8,25153.0,187.43,187.82,187.41,187.8,25153.0
2017-05-19 11:55:00,187.79,187.8,187.55,187.74,13353.0,187.79,187.8,187.55,187.74,13353.0
2017-05-19 12:00:00,187.74,188.25,187.73,188.24,35207.0,187.74,188.25,187.73,188.24,35207.0
2017-05-19 12:05:00,188.25,188.37,188.21,188.36,27663.0,188.25,188.37,188.21,188.36,27663.0
2017-05-19 12:10:00,188.37,188.72,187.93,188.16,65861.0,188.37,188.72,187.93,188.16,65861.0
2017-05-19 12:15:00,188.17,188.2,187.79,187.91,23593.0,188.17,188.2,187.79,187.91,23593.0
2017-05-19 12:20:00,187.91,187.98,187.8,187.98,19418.0,187.91,187.98,187.8,187.98,19418.0
2017-05-19 12:25:00,187.97,188.08,187.84,187.92,14406.0,187.97,188.08,187.84,187.92,14406.0
2017-05-19 12:30:00,187.88,188.18,187.88,188.02,17252.0,187.88,188.18,187.88,188.02,17252.0
2017-05-19 12:35:00,188.08,188.11,187.99,188.02,25215.0,188.08,188.11,187.99,188.02,25215.0
2017-05-19 12:40:00,188.0,188.1,188.0,188.0,24237.0,188.0,188.1,188.0,188.0,24237.0
2017-05-19 12:45:00,188.02,188.26,188.0,188.04,17113.0,188.02,188.26,188.0,188.04,17113.0
2017-05-19 12:50:00,188.05,188.26,187.99,188.02,34300.0,188.05,188.26,187.99,188.02,34300.0
2017-05-19 12:55:00,188.03,188.06,187.78,187.81,46773.0,188.03,188.06,187.78,187.81,46773.0
2017-05-19 13:00:00,187.83,188.15,187.73,188.15,36139.0,187.83,188.15,187.73,188.15,36139.0
2017-05-19 13:05:00,188.16,188.2,187.97,188.0,17049.0,188.16,188.2,187.97,188.0,17049.0
2017-05-19 13:10:00,188.0,188.19,188.0,188.04,16148.0,188.0,188.19,188.0,188.04,16148.0
2017-05-19 13:15:00,188.05,188.18,188.05,188.18,25580.0,188.05,188.18,188.05,188.18,25580.0
2017-05-19 13:20:00,188.17,188.17,188.01,188.11,13871.0,188.17,188.17,188.01,188.11,13871.0
2017-05-19 13:25:00,188.13,188.27,188.1,188.18,20458.0,188.13,188.27,188.1,188.18,20458.0
2017-05-19 13:30:00,188.17,188.34,188.17,188.27,21255.0,188.17,188.34,188.17,188.27,21255.0
2017-05-19 13:35:00,188.3,188.35,188.25,188.29,15757.0,188.3,188.35,188.25,188.29,15757.0
2017-05-19 13:40:00,188.26,188.33,188.1,188.24,11331.0,188.26,188.33,188.1,188.24,11331.0
2017-05-19 13:45:00,188.27,188.35,188.19,188.23,7526.0,188.27,188.35,188.19,188.23,7526.0
2017-05-19 13:50:00,188.27,188.57,188.27,188.54,48036.0,188.27,188.57,188.27,188.54,48036.0
2017-05-19 13:55:00,188.55,188.6,188.5,188.6,28970.0,188.55,188.6,188.5,188.6,28970.0
2017-05-19 14:00:00,188.61,188.64,188.51,188.53,20780.0,188.61,188.64,188.51,188.53,20780.0
2017-05-19 14:05:00,188.5,188.63,188.37,188.37,21733.0,188.5,188.63,188.37,188.37,21733.0
2017-05-19 14:10:00,188.35,188.55,188.34,188.54,10790.0,188.35,188.55,188.34,188.54,10790.0
2017-05-19 14:15:00,188.56,188.65,188.53,188.65,18484.0,188.56,188.65,188.53,188.65,18484.0
2017-05-19 14:20:00,188.65,188.65,188.35,188.36,16193.0,188.65,188.65,188.35,188.36,16193.0
2017-05-19 14:25:00,188.4,188.4,188.33,188.33,29720.0,188.4,188.4,188.33,188.33,29720.0
2017-05-19 14:30:00,188.33,188.43,188.33,188.38,34982.0,188.33,188.43,188.33,188.38,34982.0
2017-05-19 14:35:00,188.36,188.8,188.34,188.74,21523.0,188.36,188.8,188.34,188.74,21523.0
2017-05-19 14:40:00,188.74,189.42,188.74,189.18,63927.0,188.74,189.42,188.74,189.18,63927.0
2017-05-19 14:45:00,189.21,189.25,188.94,188.97,54679.0,189.21,189.25,188.94,188.97,54679.0
2017-05-19 14:50:00,189.0,189.24,188.99,189.23,20823.0,189.0,189.24,188.99,189.23,20823.0
2017-05-19 14:55:00,189.23,189.34,189.19,189.23,32459.0,189.23,189.34,189.19,189.23,32459.0
2017-05-19 15:00:00,189.23,189.24,189.05,189.09,23217.0,189.23,189.24,189.05,189.09,23217.0
2017-05-19 15:05:00,189.09,189.1,188.85,188.85,25581.0,189.09,189.1,188.85,188.85,25581.0
2017-05-19 15:10:00,188.88,189.08,188.76,188.89,43581.0,188.88,189.08,188.76,188.89,43581.0
2017-05-19 15:15:00,188.87,188.92,188.78,188.85,43159.0,188.87,188.92,188.78,188.85,43159.0
2017-05-19 15:20:00,188.86,189.03,188.8,189.0,38573.0,188.86,189.03,188.8,189.0,38573.0
2017-05-19 15:25:00,188.99,189.16,188.99,189.05,39230.0,188.99,189.16,188.99,189.05,39230.0
2017-05-19 15:30:00,189.03,189.12,188.96,189.07,39434.0,189.03,189.12,188.96,189.07,39434.0
2017-05-19 15:35:00,189.07,189.2,188.94,189.2,47149.0,189.07,189.2,188.94,189.2,47149.0
2017-05-19 15:40:00,189.21,189.23,188.98,189.09,66508.0,189.21,189.23,188.98,189.09,66508.0
2017-05-19 15:45:00,189.09,189.15,189.04,189.12,70277.0,189.09,189.15,189.04,189.12,70277.0
2017-05-19 15:50:00,189.11,189.14,188.7,188.84,147949.0,189.11,189.14,188.7,188.84,147949.0
2017-05-19 15:55:00,188.84,188.98,188.65,188.76,252185.0,188.84,188.98,188.65,188.76,252185.0
2017-05-22 09:30:00,190.0,190.0,188.08,189.57,129646.0,190.0,190.0,188.08,189.57,129646.0
2017-05-22 09:35:00,189.66,189.87,188.92,188.92,48532.0,189.66,189.87,188.92,188.92,48532.0
2017-05-22 09:40:00,188.92,189.2,188.84,188.86,84770.0,188.92,189.2,188.84,188.86,84770.0
2017-05-22 09:45:00,188.81,189.15,188.56,189.0,39744.0,188.81,189.15,188.56,189.0,39744.0
2017-05-22 09:50:00,189.14,189.32,188.68,188.94,37396.0,189.14,189.32,188.68,188.94,37396.0
2017-05-22 09:55:00,188.98,189.45,188.89,189.44,22550.0,188.98,189.45,188.89,189.44,22550.0
2017-05-22 10:00:00,189.45,190.16,189.43,189.93,46201.0,189.45,190.16,189.43,189.93,46201.0
2017-05-22 10:05:00,189.86,189.96,189.67,189.82,20584.0,189.86,189.96,189.67,189.82,20584.0
2017-05-22 10:10:00,189.81,190.38,189.77,190.18,28361.0,189.81,190.38,189.77,190.18,28361.0
2017-05-22 10:15:00,190.18,190.6,190.18,190.6,20400.0,190.18,190.6,190.18,190.6,20400.0
2017-05-22 10:20:00,190.63,191.14,190.58,191.05,50221.0,190.63,191.14,190.58,191.05,50221.0
2017-05-22 10:25:00,191.06,191.86,190.96,191.79,70097.0,191.06,191.86,190.96,191.79,70097.0
2017-05-22 10:30:00,191.87,191.98,191.21,191.73,37251.0,191.87,191.98,191.21,191.73,37251.0
2017-05-22 10:35:00,191.85,191.85,190.92,190.94,51423.0,191.85,191.85,190.92,190.94,51423.0
2017-05-22 10:40:00,190.94,191.25,190.85,190.92,22335.0,190.94,191.25,190.85,190.92,22335.0
2017-05-22 10:45:00,190.99,191.03,190.89,190.92,11338.0,190.99,191.03,190.89,190.92,11338.0
2017-05-22 10:50:00,191.05,191.49,190.89,191.49,15505.0,191.05,191.49,190.89,191.49,15505.0
2017-05-22 10:55:00,191.48,191.49,191.15,191.42,18358.0,191.48,191.49,191.15,191.42,18358.0
2017-05-22 11:00:00,191.46,191.62,191.43,191.51,14293.0,191.46,191.62,191.43,191.51,14293.0
2017-05-22 11:05:00,191.5,191.74,191.5,191.63,18124.0,191.5,191.74,191.5,191.63,18124.0
2017-05-22 11:10:00,191.66,191.77,191.54,191.77,21973.0,191.66,191.77,191.54,191.77,21973.0
2017-05-22 11:15:00,191.73,192.1,191.73,191.95,48077.0,191.73,192.1,191.73,191.95,48077.0
2017-05-22 11:20:00,191.97,192.06,191.78,192.05,25778.0,191.97,192.06,191.78,192.05,25778.0
2017-05-22 11:25:00,192.03,192.13,191.57,191.75,35284.0,192.03,192.13,191.57,191.75,35284.0
2017-05-22 11:30:00,191.75,191.75,191.39,191.61,16367.0,191.75,191.75,191.39,191.61,16367.0
2017-05-22 11:35:00,191.57,191.96,191.48,191.96,30525.0,191.57,191.96,191.48,191.96,30525.0
2017-05-22 11:40:00,191.97,192.22,191.96,192.18,27509.0,191.97,192.22,191.96,192.18,27509.0
2017-05-22 11:45:00,192.18,192.75,192.18,192.75,40413.0,192.18,192.75,192.18,192.75,40413.0
2017-05-22 11:50:00,192.72,193.22,192.71,193.2,72612.0,192.72,193.22,192.71,193.2,72612.0
2017-05-22 11:55:00,193.22,193.56,192.79,193.42,72800.0,193.22,193.56,192.79,193.42,72800.0
2017-05-22 12:00:00,193.37,193.37,192.6,192.6,29199.0,193.37,193.37,192.6,192.6,29199.0
2017-05-22 12:05:00,192.64,192.86,192.61,192.72,37817.0,192.64,192.86,192.61,192.72,37817.0
2017-05-22 12:10:00,192.67,192.81,192.63,192.73,42221.0,192.67,192.81,192.63,192.73,42221.0
2017-05-22 12:15:00,192.69,192.74,192.55,192.59,31356.0,192.69,192.74,192.55,192.59,31356.0
2017-05-22 12:20:00,192.6,192.71,192.51,192.65,31672.0,192.6,192.71,192.51,192.65,31672.0
2017-05-22 12:25:00,192.66,192.74,192.43,192.54,38705.0,192.66,192.74,192.43,192.54,38705.0
2017-05-22 12:30:00,192.55,192.57,192.41,192.43,35629.0,192.55,192.57,192.41,192.43,35629.0
2017-05-22 12:35:00,192.4,192.59,192.31,192.31,17717.0,192.4,192.59,192.31,192.31,17717.0
2017-05-22 12:40:00,192.37,192.58,192.28,192.51,11494.0,192.37,192.58,192.28,192.51,11494.0
2017-05-22 12:45:00,192.52,192.79,192.51,192.76,10482.0,192.52,192.79,192.51,192.76,10482.0
2017-05-22 12:50:00,192.76,192.8,192.65,192.72,9075.0,192.76,192.8,192.65,192.72,9075.0
2017-05-22 12:55:00,192.73,192.9,192.68,192.9,14963.0,192.73,192.9,192.68,192.9,14963.0
2017-05-22 13:00:00,192.9,193.0,192.63,192.76,19733.0,192.9,193.0,192.63,192.76,19733.0
2017-05-22 13:05:00,192.72,192.76,192.55,192.68,14800.0,192.72,192.76,192.55,192.68,14800.0
2017-05-22 13:10:00,192.66,192.73,192.53,192.56,13634.0,192.66,192.73,192.53,192.56,13634.0
2017-05-22 13:15:00,192.56,192.58,192.2,192.21,26373.0,192.56,192.58,192.2,192.21,26373.0
2017-05-22 13:20:00,192.29,192.29,192.2,192.28,8100.0,192.29,192.29,192.2,192.28,8100.0
2017-05-22 13:25:00,192.29,192.34,192.2,192.31,10400.0,192.29,192.34,192.2,192.31,10400.0
2017-05-22 13:30:00,192.32,192.38,192.21,192.23,16331.0,192.32,192.38,192.21,192.23,16331.0
2017-05-22 13:35:00,192.21,192.29,192.19,192.27,12133.0,192.21,192.29,192.19,192.27,12133.0
2017-05-22 13:40:00,192.28,192.38,192.2,192.24,16950.0,192.28,192.38,192.2,192.24,16950.0
2017-05-22 13:45:00,192.24,192.37,192.22,192.35,38081.0,192.24,192.37,192.22,192.35,38081.0
2017-05-22 13:50:00,192.33,192.33,192.02,192.12,31106.0,192.33,192.33,192.02,192.12,31106.0
2017-05-22 13:55:00,192.1,192.17,192.07,192.16,14006.0,192.1,192.17,192.07,192.16,14006.0
2017-05-22 14:00:00,192.17,192.23,192.05,192.13,34348.0,192.17,192.23,192.05,192.13,34348.0
2017-05-22 14:05:00,192.14,192.25,192.11,192.21,12681.0,192.14,192.25,192.11,192.21,12681.0
2017-05-22 14:10:00,192.21,192.25,192.11,192.23,15653.0,192.21,192.25,192.11,192.23,15653.0
2017-05-22 14:15:00,192.2,192.24,192.05,192.11,22263.0,192.2,192.24,192.05,192.11,22263.0
2017-05-22 14:20:00,192.15,192.22,192.13,192.22,12692.0,192.15,192.22,192.13,192.22,12692.0
2017-05-22 14:25:00,192.23,192.25,192.13,192.15,11800.0,192.23,192.25,192.13,192.15,11800.0
2017-05-22 14:30:00,192.13,192.13,191.82,191.85,17741.0,192.13,192.13,191.82,191.85,17741.0
2017-05-22 14:35:00,191.87,191.92,191.81,191.88,11249.0,191.87,191.92,191.81,191.88,11249.0
2017-05-22 14:40:00,191.89,191.99,191.81,191.85,11448.0,191.89,191.99,191.81,191.85,11448.0
2017-05-22 14:45:00,191.86,191.95,191.83,191.9,12632.0,191.86,191.95,191.83,191.9,12632.0
2017-05-22 14:50:00,191.89,191.99,191.82,191.86,8520.0,191.89,191.99,191.82,191.86,8520.0
2017-05-22 14:55:00,191.89,191.97,191.87,191.97,7700.0,191.89,191.97,191.87,191.97,7700.0
2017-05-22 15:00:00,191.97,192.0,191.95,192.0,9820.0,191.97,192.0,191.95,192.0,9820.0
2017-05-22 15:05:00,192.0,192.2,192.0,192.11,14790.0,192.0,192.2,192.0,192.11,14790.0
2017-05-22 15:10:00,192.13,192.13,191.89,191.98,17922.0,192.13,192.13,191.89,191.98,17922.0
2017-05-22 15:15:00,191.99,192.05,191.93,191.93,16836.0,191.99,192.05,191.93,191.93,16836.0
2017-05-22 15:20:00,191.91,192.05,191.85,192.05,8397.0,191.91,192.05,191.85,192.05,8397.0
2017-05-22 15:25:00,192.06,192.07,191.81,191.81,22760.0,192.06,192.07,191.81,191.81,22760.0
2017-05-22 15:30:00,191.84,191.97,191.81,191.95,13515.0,191.84,191.97,191.81,191.95,13515.0
2017-05-22 15:35:00,191.91,191.94,191.81,191.89,37224.0,191.91,191.94,191.81,191.89,37224.0
2017-05-22 15:40:00,191.87,191.92,191.83,191.86,39325.0,191.87,191.92,191.83,191.86,39325.0
2017-05-22 15:45:00,191.87,191.88,191.79,191.8,51573.0,191.87,191.88,191.79,191.8,51573.0
2017-05-22 15:50:00,191.81,191.81,191.47,191.54,114706.0,191.81,191.81,191.47,191.54,114706.0
2017-05-22 15:55:00,191.54,191.85,191.5,191.73,145261.0,191.54,191.85,191.5,191.73,145261.0
2017-05-23 09:30:00,192.73,192.91,191.75,192.45,142812.0,192.73,192.91,191.75,192.45,142812.0
2017-05-23 09:35:00,192.56,193.56,192.45,192.8,65311.0,192.56,193.56,192.45,192.8,65311.0
2017-05-23 09:40:00,192.78,192.78,191.07,191.07,56703.0,192.78,192.78,191.07,191.07,56703.0
2017-05-23 09:45:00,191.22,191.34,190.37,190.77,64600.0,191.22,191.34,190.37,190.77,64600.0
2017-05-23 09:50:00,190.85,191.35,190.75,191.35,31092.0,190.85,191.35,190.75,191.35,31092.0
2017-05-23 09:55:00,191.28,192.48,191.28,192.48,32113.0,191.28,192.48,191.28,192.48,32113.0
2017-05-23 10:00:00,192.36,192.36,191.52,191.73,25893.0,192.36,192.36,191.52,191.73,25893.0
2017-05-23 10:05:00,191.84,192.39,191.75,192.39,19951.0,191.84,192.39,191.75,192.39,19951.0
2017-05-23 10:10:00,192.37,192.37,191.7,192.17,30156.0,192.37,192.37,191.7,192.17,30156.0
2017-05-23 10:15:00,192.05,192.3,191.94,192.26,14620.0,192.05,192.3,191.94,192.26,14620.0
2017-05-23 10:20:00,192.23,192.26,191.8,191.86,19998.0,192.23,192.26,191.8,191.86,19998.0
2017-05-23 10:25:00,191.92,192.25,191.87,192.0,39881.0,191.92,192.25,191.87,192.0,39881.0
2017-05-23 10:30:00,192.0,192.06,191.78,192.01,31450.0,192.0,192.06,191.78,192.01,31450.0
2017-05-23 10:35:00,192.06,192.24,191.8,192.24,25398.0,192.06,192.24,191.8,192.24,25398.0
2017-05-23 10:40:00,192.25,192.67,192.13,192.38,22371.0,192.25,192.67,192.13,192.38,22371.0
2017-05-23 10:45:00,192.47,192.67,191.93,192.04,22534.0,192.47,192.67,191.93,192.04,22534.0
2017-05-23 10:50:00,192.09,192.31,192.04,192.24,17686.0,192.09,192.31,192.04,192.24,17686.0
2017-05-23 10:55:00,192.21,192.26,192.04,192.12,12871.0,192.21,192.26,192.04,192.12,12871.0
2017-05-23 11:00:00,192.15,192.29,192.1,192.26,14965.0,192.15,192.29,192.1,192.26,14965.0
2017-05-23 11:05:00,192.22,192.28,192.19,192.23,8602.0,192.22,192.28,192.19,192.23,8602.0
2017-05-23 11:10:00,192.23,192.31,192.0,192.15,13810.0,192.23,192.31,192.0,192.15,13810.0
2017-05-23 11:15:00,192.15,192.23,191.94,192.15,11060.0,192.15,192.23,191.94,192.15,11060.0
2017-05-23 11:20:00,192.15,192.18,191.79,191.99,41603.0,192.15,192.18,191.79,191.99,41603.0
2017-05-23 11:25:00,192.02,192.02,191.89,191.94,33581.0,192.02,192.02,191.89,191.94,33581.0
2017-05-23 11:30:00,191.96,192.12,191.81,192.02,21035.0,191.96,192.12,191.81,192.02,21035.0
2017-05-23 11:35:00,192.01,192.01,191.79,191.89,17366.0,192.01,192.01,191.79,191.89,17366.0
2017-05-23 11:40:00,191.84,192.08,191.84,191.95,14043.0,191.84,192.08,191.84,191.95,14043.0
2017-05-23 11:45:00,191.97,192.02,191.79,191.97,17238.0,191.97,192.02,191.79,191.97,17238.0
2017-05-23 11:50:00,192.0,192.06,191.62,191.69,31360.0,192.0,192.06,191.62,191.69,31360.0
2017-05-23 11:55:00,191.78,191.88,191.63,191.69,17372.0,191.78,191.88,191.63,191.69,17372.0
2017-05-23 12:00:00,191.71,191.77,191.54,191.6,13779.0,191.71,191.77,191.54,191.6,13779.0
2017-05-23 12:05:00,191.53,191.8,191.53,191.73,16642.0,191.53,191.8,191.53,191.73,16642.0
2017-05-23 12:10:00,191.74,191.75,191.55,191.64,19818.0,191.74,191.75,191.55,191.64,19818.0
2017-05-23 12:15:00,191.63,191.64,191.51,191.6,7518.0,191.63,191.64,191.51,191.6,7518.0
2017-05-23 12:20:00,191.58,191.8,191.58,191.74,10914.0,191.58,191.8,191.58,191.74,10914.0
2017-05-23 12:25:00,191.78,191.78,191.57,191.67,18079.0,191.78,191.78,191.57,191.67,18079.0
2017-05-23 12:30:00,191.62,191.74,191.57,191.73,24191.0,191.62,191.74,191.57,191.73,24191.0
2017-05-23 12:35:00,191.7,191.85,191.69,191.7,10541.0,191.7,191.85,191.69,191.7,10541.0
2017-05-23 12:40:00,191.76,191.83,191.7,191.81,7153.0,191.76,191.83,191.7,191.81,7153.0
2017-05-23 12:45:00,191.82,191.93,191.8,191.89,17926.0,191.82,191.93,191.8,191.89,17926.0
2017-05-23 12:50:00,191.87,191.89,191.59,191.67,13372.0,191.87,191.89,191.59,191.67,13372.0
2017-05-23 12:55:00,191.63,191.63,191.17,191.32,22100.0,191.63,191.63,191.17,191.32,22100.0
2017-05-23 13:00:00,191.33,191.52,191.33,191.43,16534.0,191.33,191.52,191.33,191.43,16534.0
2017-05-23 13:05:00,191.39,191.48,191.34,191.43,9363.0,191.39,191.48,191.34,191.43,9363.0
2017-05-23 13:10:00,191.41,191.48,191.2,191.35,18545.0,191.41,191.48,191.2,191.35,18545.0
2017-05-23 13:15:00,191.38,191.39,191.24,191.39,13283.0,191.38,191.39,191.24,191.39,13283.0
2017-05-23 13:20:00,191.4,191.52,191.39,191.43,7768.0,191.4,191.52,191.39,191.43,7768.0
2017-05-23 13:25:00,191.43,191.45,191.37,191.4,10044.0,191.43,191.45,191.37,191.4,10044.0
2017-05-23 13:30:00,191.42,191.52,191.27,191.27,10100.0,191.42,191.52,191.27,191.27,10100.0
2017-05-23 13:35:00,191.33,191.38,191.16,191.38,23373.0,191.33,191.38,191.16,191.38,23373.0
2017-05-23 13:40:00,191.37,191.46,191.29,191.39,95665.0,191.37,191.46,191.29,191.39,95665.0
2017-05-23 13:45:00,191.35,191.44,191.3,191.36,14582.0,191.35,191.44,191.3,191.36,14582.0
2017-05-23 13:50:00,191.38,191.43,191.15,191.3,37326.0,191.38,191.43,191.15,191.3,37326.0
2017-05-23 13:55:00,191.27,191.34,191.23,191.26,11457.0,191.27,191.34,191.23,191.26,11457.0
2017-05-23 14:00:00,191.27,191.48,191.25,191.43,6000.0,191.27,191.48,191.25,191.43,6000.0
2017-05-23 14:05:00,191.44,191.48,191.36,191.37,6540.0,191.44,191.48,191.36,191.37,6540.0
2017-05-23 14:10:00,191.37,191.46,191.32,191.46,11200.0,191.37,191.46,191.32,191.46,11200.0
2017-05-23 14:15:00,191.44,191.6,191.44,191.55,8550.0,191.44,191.6,191.44,191.55,8550.0
2017-05-23 14:20:00,191.58,191.67,191.52,191.66,7298.0,191.58,191.67,191.52,191.66,7298.0
2017-05-23 14:25:00,191.6,191.95,191.57,191.81,23576.0,191.6,191.95,191.57,191.81,23576.0
2017-05-23 14:30:00,191.84,191.93,191.73,191.73,8940.0,191.84,191.93,191.73,191.73,8940.0
2017-05-23 14:35:00,191.72,191.83,191.66,191.81,8343.0,191.72,191.83,191.66,191.81,8343.0
2017-05-23 14:40:00,191.84,191.85,191.7,191.82,9163.0,191.84,191.85,191.7,191.82,9163.0
2017-05-23 14:45:00,191.79,191.79,191.67,191.78,11347.0,191.79,191.79,191.67,191.78,11347.0
2017-05-23 14:50:00,191.75,191.84,191.64,191.81,10405.0,191.75,191.84,191.64,191.81,10405.0
2017-05-23 14:55:00,191.82,191.85,191.71,191.78,10400.0,191.82,191.85,191.71,191.78,10400.0
2017-05-23 15:00:00,191.79,191.9,191.75,191.9,10345.0,191.79,191.9,191.75,191.9,10345.0
2017-05-23 15:05:00,191.89,191.9,191.79,191.84,5687.0,191.89,191.9,191.79,191.84,5687.0
2017-05-23 15:10:00,191.8,191.89,191.78,191.84,14820.0,191.8,191.89,191.78,191.84,14820.0
2017-05-23 15:15:00,191.83,191.87,191.78,191.81,12814.0,191.83,191.87,191.78,191.81,12814.0
2017-05-23 15:20:00,191.79,191.8,191.52,191.67,23421.0,191.79,191.8,191.52,191.67,23421.0
2017-05-23 15:25:00,191.67,191.75,191.65,191.69,21359.0,191.67,191.75,191.65,191.69,21359.0
2017-05-23 15:30:00,191.66,191.7,191.55,191.6,14375.0,191.66,191.7,191.55,191.6,14375.0
2017-05-23 15:35:00,191.6,191.72,191.6,191.7,20182.0,191.6,191.72,191.6,191.7,20182.0
2017-05-23 15:40:00,191.69,191.74,191.54,191.54,19131.0,191.69,191.74,191.54,191.54,19131.0
2017-05-23 15:45:00,191.54,191.59,191.47,191.5,27221.0,191.54,191.59,191.47,191.5,27221.0
2017-05-23 15:50:00,191.48,191.6,191.48,191.56,36733.0,191.48,191.6,191.48,191.56,36733.0
2017-05-23 15:55:00,191.55,191.88,191.55,191.87,99248.0,191.55,191.88,191.55,191.87,99248.0
2017-05-24 09:30:00,191.03,191.99,190.77,191.49,92100.0,191.03,191.99,190.77,191.49,92100.0
2017-05-24 09:35:00,191.49,191.67,190.76,190.93,55204.0,191.49,191.67,190.76,190.93,55204.0
2017-05-24 09:40:00,191.05,191.5,190.97,191.38,33227.0,191.05,191.5,190.97,191.38,33227.0
2017-05-24 09:45:00,191.41,191.49,191.03,191.09,14170.0,191.41,191.49,191.03,191.09,14170.0
2017-05-24 09:50:00,191.1,191.63,191.04,191.49,22414.0,191.1,191.63,191.04,191.49,22414.0
2017-05-24 09:55:00,191.5,191.65,191.04,191.09,57555.0,191.5,191.65,191.04,191.09,57555.0
2017-05-24 10:00:00,191.12,191.13,190.11,190.2,115889.0,191.12,191.13,190.11,190.2,115889.0
2017-05-24 10:05:00,190.24,190.79,190.24,190.68,62829.0,190.24,190.79,190.24,190.68,62829.0
2017-05-24 10:10:00,190.64,191.0,190.63,190.9,9728.0,190.64,191.0,190.63,190.9,9728.0
2017-05-24 10:15:00,190.85,190.89,190.36,190.44,43011.0,190.85,190.89,190.36,190.44,43011.0
2017-05-24 10:20:00,190.44,190.73,190.12,190.7,45000.0,190.44,190.73,190.12,190.7,45000.0
2017-05-24 10:25:00,190.7,190.71,190.52,190.64,19354.0,190.7,190.71,190.52,190.64,19354.0
2017-05-24 10:30:00,190.64,190.83,190.61,190.68,14525.0,190.64,190.83,190.61,190.68,14525.0
2017-05-24 10:35:00,190.7,190.89,190.56,190.63,20302.0,190.7,190.89,190.56,190.63,20302.0
2017-05-24 10:40:00,190.66,190.99,190.65,190.86,27263.0,190.66,190.99,190.65,190.86,27263.0
2017-05-24 10:45:00,190.86,191.09,190.86,191.0,35530.0,190.86,191.09,190.86,191.0,35530.0
2017-05-24 10:50:00,190.99,191.06,190.78,190.84,27107.0,190.99,191.06,190.78,190.84,27107.0
2017-05-24 10:55:00,190.79,190.86,190.58,190.64,25202.0,190.79,190.86,190.58,190.64,25202.0
2017-05-24 11:00:00,190.69,190.89,190.1,190.33,62973.0,190.69,190.89,190.1,190.33,62973.0
2017-05-24 11:05:00,190.37,190.5,190.29,190.34,34223.0,190.37,190.5,190.29,190.34,34223.0
2017-05-24 11:10:00,190.3,190.38,190.11,190.23,21731.0,190.3,190.38,190.11,190.23,21731.0
2017-05-24 11:15:00,190.25,190.34,190.11,190.2,19980.0,190.25,190.34,190.11,190.2,19980.0
2017-05-24 11:20:00,190.21,190.21,190.01,190.02,12712.0,190.21,190.21,190.01,190.02,12712.0
2017-05-24 11:25:00,190.02,190.18,189.97,190.06,19564.0,190.02,190.18,189.97,190.06,19564.0
2017-05-24 11:30:00,190.02,190.6,190.01,190.47,14298.0,190.02,190.6,190.01,190.47,14298.0
2017-05-24 11:35:00,190.49,190.49,190.25,190.31,8068.0,190.49,190.49,190.25,190.31,8068.0
2017-05-24 11:40:00,190.34,190.37,190.19,190.32,12438.0,190.34,190.37,190.19,190.32,12438.0
2017-05-24 11:45:00,190.21,190.26,190.09,190.26,10571.0,190.21,190.26,190.09,190.26,10571.0
2017-05-24 11:50:00,190.22,190.49,190.2,190.46,17665.0,190.22,190.49,190.2,190.46,17665.0
2017-05-24 11:55:00,190.5,190.95,190.42,190.77,12811.0,190.5,190.95,190.42,190.77,12811.0
2017-05-24 12:00:00,190.78,190.79,190.41,190.48,14900.0,190.78,190.79,190.41,190.48,14900.0
2017-05-24 12:05:00,190.45,190.53,190.38,190.53,19598.0,190.45,190.53,190.38,190.53,19598.0
2017-05-24 12:10:00,190.49,190.49,190.39,190.45,26291.0,190.49,190.49,190.39,190.45,26291.0
2017-05-24 12:15:00,190.42,190.46,190.3,190.31,18733.0,190.42,190.46,190.3,190.31,18733.0
2017-05-24 12:20:00,190.25,190.58,190.21,190.45,9991.0,190.25,190.58,190.21,190.45,9991.0
2017-05-24 12:25:00,190.54,190.75,190.53,190.74,7837.0,190.54,190.75,190.53,190.74,7837.0
2017-05-24 12:30:00,190.74,190.87,190.72,190.74,6210.0,190.74,190.87,190.72,190.74,6210.0
2017-05-24 12:35:00,190.77,190.97,190.71,190.97,8356.0,190.77,190.97,190.71,190.97,8356.0
2017-05-24 12:40:00,190.94,191.11,190.87,190.99,10173.0,190.94,191.11,190.87,190.99,10173.0
2017-05-24 12:45:00,190.95,190.95,190.8,190.82,3100.0,190.95,190.95,190.8,190.82,3100.0
2017-05-24 12:50:00,190.81,190.88,190.74,190.86,3600.0,190.81,190.88,190.74,190.86,3600.0
2017-05-24 12:55:00,190.86,191.18,190.82,191.18,7455.0,190.86,191.18,190.82,191.18,7455.0
2017-05-24 13:00:00,191.19,191.19,190.97,191.07,5832.0,191.19,191.19,190.97,191.07,5832.0
2017-05-24 13:05:00,191.09,191.17,191.09,191.13,3680.0,191.09,191.17,191.09,191.13,3680.0
2017-05-24 13:10:00,191.17,191.28,191.03,191.28,6750.0,191.17,191.28,191.03,191.28,6750.0
2017-05-24 13:15:00,191.26,191.44,191.08,191.08,8319.0,191.26,191.44,191.08,191.08,8319.0
2017-05-24 13:20:00,191.07,191.1,190.87,190.88,22542.0,191.07,191.1,190.87,190.88,22542.0
2017-05-24 13:25:00,190.83,190.94,190.83,190.88,7279.0,190.83,190.94,190.83,190.88,7279.0
2017-05-24 13:30:00,190.91,191.02,190.84,190.94,29655.0,190.91,191.02,190.84,190.94,29655.0
2017-05-24 13:35:00,190.94,190.99,190.85,190.95,25400.0,190.94,190.99,190.85,190.95,25400.0
2017-05-24 13:40:00,190.94,190.95,190.77,190.92,27110.0,190.94,190.95,190.77,190.92,27110.0
2017-05-24 13:45:00,190.9,190.94,190.77,190.79,7792.0,190.9,190.94,190.77,190.79,7792.0
2017-05-24 13:50:00,190.79,190.86,190.56,190.73,38839.0,190.79,190.86,190.56,190.73,38839.0
2017-05-24 13:55:00,190.82,190.91,190.64,190.65,38489.0,190.82,190.91,190.64,190.65,38489.0
2017-05-24 14:00:00,190.65,190.93,190.64,190.83,25460.0,190.65,190.93,190.64,190.83,25460.0
2017-05-24 14:05:00,190.86,190.97,190.85,190.9,15479.0,190.86,190.97,190.85,190.9,15479.0
2017-05-24 14:10:00,190.88,191.07,190.75,190.87,21825.0,190.88,191.07,190.75,190.87,21825.0
2017-05-24 14:15:00,190.87,191.06,190.77,191.06,61988.0,190.87,191.06,190.77,191.06,61988.0
2017-05-24 14:20:00,191.06,191.25,190.75,190.81,24468.0,191.06,191.25,190.75,190.81,24468.0
2017-05-24 14:25:00,190.83,190.87,190.72,190.81,11224.0,190.83,190.87,190.72,190.81,11224.0
2017-05-24 14:30:00,190.78,190.79,190.61,190.65,64536.0,190.78,190.79,190.61,190.65,64536.0
2017-05-24 14:35:00,190.75,190.82,190.7,190.75,12246.0,190.75,190.82,190.7,190.75,12246.0
2017-05-24 14:40:00,190.71,190.8,190.69,190.75,9200.0,190.71,190.8,190.69,190.75,9200.0
2017-05-24 14:45:00,190.74,190.79,190.68,190.75,11374.0,190.74,190.79,190.68,190.75,11374.0
2017-05-24 14:50:00,190.75,190.83,190.74,190.77,18665.0,190.75,190.83,190.74,190.77,18665.0
2017-05-24 14:55:00,190.78,190.82,190.72,190.8,11300.0,190.78,190.82,190.72,190.8,11300.0
2017-05-24 15:00:00,190.78,190.85,190.75,190.81,6996.0,190.78,190.85,190.75,190.81,6996.0
2017-05-24 15:05:00,190.76,190.78,190.58,190.6,38896.0,190.76,190.78,190.58,190.6,38896.0
2017-05-24 15:10:00,190.59,190.63,190.36,190.45,25325.0,190.59,190.63,190.36,190.45,25325.0
2017-05-24 15:15:00,190.48,190.79,190.48,190.75,32444.0,190.48,190.79,190.48,190.75,32444.0
2017-05-24 15:20:00,190.72,190.81,190.67,190.74,23588.0,190.72,190.81,190.67,190.74,23588.0
2017-05-24 15:25:00,190.76,190.85,190.67,190.73,48532.0,190.76,190.85,190.67,190.73,48532.0
2017-05-24 15:30:00,190.74,190.78,190.62,190.69,53152.0,190.74,190.78,190.62,190.69,53152.0
2017-05-24 15:35:00,190.74,190.75,190.41,190.64,93971.0,190.74,190.75,190.41,190.64,93971.0
2017-05-24 15:40:00,190.65,190.71,190.42,190.62,26663.0,190.65,190.71,190.42,190.62,26663.0
2017-05-24 15:45:00,190.63,190.63,190.41,190.46,44991.0,190.63,190.63,190.41,190.46,44991.0
2017-05-24 15:50:00,190.46,190.69,190.46,190.64,72471.0,190.46,190.69,190.46,190.64,72471.0
2017-05-24 15:55:00,190.64,190.69,190.57,190.64,111523.0,190.64,190.69,190.57,190.64,111523.0
2017-05-25 09:30:00,191.23,191.41,190.34,190.71,141499.0,191.23,191.41,190.34,190.71,141499.0
2017-05-25 09:35:00,190.57,191.06,189.91,190.0,58457.0,190.57,191.06,189.91,190.0,58457.0
2017-05-25 09:40:00,190.11,190.31,189.83,190.05,37097.0,190.11,190.31,189.83,190.05,37097.0
2017-05-25 09:45:00,190.12,191.69,190.06,191.64,92624.0,190.12,191.69,190.06,191.64,92624.0
2017-05-25 09:50:00,191.7,191.78,191.3,191.59,52649.0,191.7,191.78,191.3,191.59,52649.0
2017-05-25 09:55:00,191.59,191.81,191.37,191.6,28682.0,191.59,191.81,191.37,191.6,28682.0
2017-05-25 10:00:00,191.54,192.13,191.54,191.86,32187.0,191.54,192.13,191.54,191.86,32187.0
2017-05-25 10:05:00,191.87,192.71,191.84,192.5,54199.0,191.87,192.71,191.84,192.5,54199.0
2017-05-25 10:10:00,192.49,192.94,192.38,192.91,33036.0,192.49,192.94,192.38,192.91,33036.0
2017-05-25 10:15:00,192.91,193.0,192.55,192.55,34845.0,192.91,193.0,192.55,192.55,34845.0
2017-05-25 10:20:00,192.51,192.59,191.91,192.29,29464.0,192.51,192.59,191.91,192.29,29464.0
2017-05-25 10:25:00,192.3,192.66,192.3,192.59,15761.0,192.3,192.66,192.3,192.59,15761.0
2017-05-25 10:30:00,192.52,192.85,192.45,192.67,20602.0,192.52,192.85,192.45,192.67,20602.0
2017-05-25 10:35:00,192.71,192.71,192.43,192.63,9201.0,192.71,192.71,192.43,192.63,9201.0
2017-05-25 10:40:00,192.63,192.69,192.32,192.46,23963.0,192.63,192.69,192.32,192.46,23963.0
2017-05-25 10:45:00,192.45,192.53,192.21,192.29,9920.0,192.45,192.53,192.21,192.29,9920.0
2017-05-25 10:50:00,192.25,192.48,192.23,192.27,117504.0,192.25,192.48,192.23,192.27,117504.0
2017-05-25 10:55:00,192.23,192.35,192.02,192.31,14588.0,192.23,192.35,192.02,192.31,14588.0
2017-05-25 11:00:00,192.31,192.4,192.26,192.4,12679.0,192.31,192.4,192.26,192.4,12679.0
2017-05-25 11:05:00,192.41,192.63,192.28,192.53,43880.0,192.41,192.63,192.28,192.53,43880.0
2017-05-25 11:10:00,192.56,192.65,192.48,192.54,16544.0,192.56,192.65,192.48,192.54,16544.0
2017-05-25 11:15:00,192.52,192.62,192.49,192.56,7820.0,192.52,192.62,192.49,192.56,7820.0
2017-05-25 11:20:00,192.56,192.61,192.25,192.52,22303.0,192.56,192.61,192.25,192.52,22303.0
2017-05-25 11:25:00,192.55,192.91,192.52,192.55,23209.0,192.55,192.91,192.52,192.55,23209.0
2017-05-25 11:30:00,192.61,192.61,192.15,192.19,14319.0,192.61,192.61,192.15,192.19,14319.0
2017-05-25 11:35:00,192.18,192.21,191.75,191.83,11628.0,192.18,192.21,191.75,191.83,11628.0
2017-05-25 11:40:00,191.87,191.94,191.45,191.73,34060.0,191.87,191.94,191.45,191.73,34060.0
2017-05-25 11:45:00,191.7,191.95,191.63,191.93,22132.0,191.7,191.95,191.63,191.93,22132.0
2017-05-25 11:50:00,191.93,192.07,191.74,191.86,14646.0,191.93,192.07,191.74,191.86,14646.0
2017-05-25 11:55:00,191.86,191.9,191.66,191.66,7341.0,191.86,191.9,191.66,191.66,7341.0
2017-05-25 12:00:00,191.65,191.65,191.48,191.65,10964.0,191.65,191.65,191.48,191.65,10964.0
2017-05-25 12:05:00,191.69,191.79,191.64,191.79,5626.0,191.69,191.79,191.64,191.79,5626.0
2017-05-25 12:10:00,191.75,191.75,191.66,191.68,6911.0,191.75,191.75,191.66,191.68,6911.0
2017-05-25 12:15:00,191.74,191.97,191.71,191.97,4467.0,191.74,191.97,191.71,191.97,4467.0
2017-05-25 12:20:00,191.99,192.32,191.96,192.23,27919.0,191.99,192.32,191.96,192.23,27919.0
2017-05-25 12:25:00,192.25,192.25,191.97,192.0,5354.0,192.25,192.25,191.97,192.0,5354.0
2017-05-25 12:30:00,192.0,192.08,191.95,191.96,14312.0,192.0,192.08,191.95,191.96,14312.0
2017-05-25 12:35:00,192.0,192.19,191.97,192.15,5224.0,192.0,192.19,191.97,192.15,5224.0
2017-05-25 12:40:00,192.15,192.26,192.0,192.0,5400.0,192.15,192.26,192.0,192.0,5400.0
2017-05-25 12:45:00,192.08,192.09,191.87,192.08,19500.0,192.08,192.09,191.87,192.08,19500.0
2017-05-25 12:50:00,192.05,192.25,192.05,192.25,11835.0,192.05,192.25,192.05,192.25,11835.0
2017-05-25 12:55:00,192.15,192.24,192.04,192.19,4572.0,192.15,192.24,192.04,192.19,4572.0
2017-05-25 13:00:00,192.24,192.26,192.15,192.26,6447.0,192.24,192.26,192.15,192.26,6447.0
2017-05-25 13:05:00,192.26,192.3,191.96,192.03,19311.0,192.26,192.3,191.96,192.03,19311.0
2017-05-25 13:10:00,192.01,192.16,191.98,192.16,8653.0,192.01,192.16,191.98,192.16,8653.0
2017-05-25 13:15:00,192.11,192.24,192.11,192.19,3600.0,192.11,192.24,192.11,192.19,3600.0
2017-05-25 13:20:00,192.21,192.24,192.05,192.05,4200.0,192.21,192.24,192.05,192.05,4200.0
2017-05-25 13:25:00,192.08,192.11,192.0,192.07,6774.0,192.08,192.11,192.0,192.07,6774.0
2017-05-25 13:30:00,192.05,192.12,191.99,192.06,12976.0,192.05,192.12,191.99,192.06,12976.0
2017-05-25 13:35:00,192.1,192.12,192.0,192.03,3976.0,192.1,192.12,192.0,192.03,3976.0
2017-05-25 13:40:00,192.06,192.14,191.99,192.11,6220.0,192.06,192.14,191.99,192.11,6220.0
2017-05-25 13:45:00,192.13,192.13,191.96,191.99,15667.0,192.13,192.13,191.96,191.99,15667.0
2017-05-25 13:50:00,192.0,192.08,191.77,191.82,59387.0,192.0,192.08,191.77,191.82,59387.0
2017-05-25 13:55:00,191.77,192.01,191.7,192.01,26422.0,191.77,192.01,191.7,192.01,26422.0
2017-05-25 14:00:00,191.99,192.16,191.88,192.16,20479.0,191.99,192.16,191.88,192.16,20479.0
2017-05-25 14:05:00,192.11,192.22,192.09,192.15,4137.0,192.11,192.22,192.09,192.15,4137.0
2017-05-25 14:10:00,192.09,192.21,192.08,192.16,9426.0,192.09,192.21,192.08,192.16,9426.0
2017-05-25 14:15:00,192.15,192.17,191.93,192.11,10931.0,192.15,192.17,191.93,192.11,10931.0
2017-05-25 14:20:00,192.1,192.24,192.05,192.21,4432.0,192.1,192.24,192.05,192.21,4432.0
2017-05-25 14:25:00,192.13,192.21,192.09,192.19,24675.0,192.13,192.21,192.09,192.19,24675.0
2017-05-25 14:30:00,192.2,192.25,192.15,192.21,7229.0,192.2,192.25,192.15,192.21,7229.0
2017-05-25 14:35:00,192.21,192.29,192.15,192.15,12820.0,192.21,192.29,192.15,192.15,12820.0
2017-05-25 14:40:00,192.17,192.17,191.99,192.15,7848.0,192.17,192.17,191.99,192.15,7848.0
2017-05-25 14:45:00,192.13,192.17,192.07,192.12,4293.0,192.13,192.17,192.07,192.12,4293.0
2017-05-25 14:50:00,192.14,192.16,192.0,192.05,17262.0,192.14,192.16,192.0,192.05,17262.0
2017-05-25 14:55:00,192.04,192.1,191.98,191.98,4281.0,192.04,192.1,191.98,191.98,4281.0
2017-05-25 15:00:00,191.99,192.15,191.97,192.08,24928.0,191.99,192.15,191.97,192.08,24928.0
2017-05-25 15:05:00,192.08,192.21,192.08,192.15,13265.0,192.08,192.21,192.08,192.15,13265.0
2017-05-25 15:10:00,192.19,192.24,192.09,192.16,13659.0,192.19,192.24,192.09,192.16,13659.0
2017-05-25 15:15:00,192.18,192.2,192.1,192.1,10724.0,192.18,192.2,192.1,192.1,10724.0
2017-05-25 15:20:00,192.09,192.3,192.05,192.17,29054.0,192.09,192.3,192.05,192.17,29054.0
2017-05-25 15:25:00,192.15,192.22,192.12,192.12,14524.0,192.15,192.22,192.12,192.12,14524.0
2017-05-25 15:30:00,192.14,192.17,191.95,192.01,33104.0,192.14,192.17,191.95,192.01,33104.0
2017-05-25 15:35:00,192.02,192.16,192.01,192.11,13345.0,192.02,192.16,192.01,192.11,13345.0
2017-05-25 15:40:00,192.07,192.12,192.0,192.12,17775.0,192.07,192.12,192.0,192.12,17775.0
2017-05-25 15:45:00,192.12,192.13,191.99,192.02,49918.0,192.12,192.13,191.99,192.02,49918.0
2017-05-25 15:50:00,192.0,192.03,191.85,191.88,48313.0,192.0,192.03,191.85,191.88,48313.0
2017-05-25 15:55:00,191.9,192.08,191.85,191.94,122561.0,191.9,192.08,191.85,191.94,122561.0
2017-05-26 09:30:00,192.78,192.99,192.44,192.79,79923.0,192.78,192.99,192.44,192.79,79923.0
2017-05-26 09:35:00,192.79,193.74,192.77,193.27,61681.0,192.79,193.74,192.77,193.27,61681.0
2017-05-26 09:40:00,193.27,193.27,192.59,192.91,23972.0,193.27,193.27,192.59,192.91,23972.0
2017-05-26 09:45:00,192.85,193.13,192.34,192.38,23590.0,192.85,193.13,192.34,192.38,23590.0
2017-05-26 09:50:00,192.32,192.78,192.32,192.4,19667.0,192.32,192.78,192.32,192.4,19667.0
2017-05-26 09:55:00,192.4,192.85,192.34,192.64,40761.0,192.4,192.85,192.34,192.64,40761.0
2017-05-26 10:00:00,192.63,192.96,192.63,192.81,11923.0,192.63,192.96,192.63,192.81,11923.0
2017-05-26 10:05:00,192.8,192.96,192.69,192.76,19713.0,192.8,192.96,192.69,192.76,19713.0
2017-05-26 10:10:00,192.75,192.86,192.47,192.72,19781.0,192.75,192.86,192.47,192.72,19781.0
2017-05-26 10:15:00,192.73,192.73,192.47,192.51,15301.0,192.73,192.73,192.47,192.51,15301.0
2017-05-26 10:20:00,192.48,192.52,192.0,192.0,26904.0,192.48,192.52,192.0,192.0,26904.0
2017-05-26 10:25:00,191.95,192.57,191.91,192.33,16461.0,191.95,192.57,191.91,192.33,16461.0
2017-05-26 10:30:00,192.33,192.53,192.27,192.31,8036.0,192.33,192.53,192.27,192.31,8036.0
2017-05-26 10:35:00,192.31,192.63,192.31,192.53,9020.0,192.31,192.63,192.31,192.53,9020.0
2017-05-26 10:40:00,192.43,192.47,192.11,192.28,7716.0,192.43,192.47,192.11,192.28,7716.0
2017-05-26 10:45:00,192.15,192.2,191.74,191.8,31458.0,192.15,192.2,191.74,191.8,31458.0
2017-05-26 10:50:00,191.79,191.87,191.63,191.63,14399.0,191.79,191.87,191.63,191.63,14399.0
2017-05-26 10:55:00,191.64,191.64,191.17,191.29,43336.0,191.64,191.64,191.17,191.29,43336.0
2017-05-26 11:00:00,191.26,191.34,191.03,191.05,23163.0,191.26,191.34,191.03,191.05,23163.0
2017-05-26 11:05:00,191.03,191.41,191.03,191.36,17450.0,191.03,191.41,191.03,191.36,17450.0
2017-05-26 11:10:00,191.38,191.52,191.2,191.22,15940.0,191.38,191.52,191.2,191.22,15940.0
2017-05-26 11:15:00,191.2,191.39,191.16,191.28,8888.0,191.2,191.39,191.16,191.28,8888.0
2017-05-26 11:20:00,191.22,191.32,191.16,191.23,6675.0,191.22,191.32,191.16,191.23,6675.0
2017-05-26 11:25:00,191.24,191.25,191.11,191.22,5854.0,191.24,191.25,191.11,191.22,5854.0
2017-05-26 11:30:00,191.16,191.39,191.16,191.23,9727.0,191.16,191.39,191.16,191.23,9727.0
2017-05-26 11:35:00,191.2,191.29,191.1,191.23,12425.0,191.2,191.29,191.1,191.23,12425.0
2017-05-26 11:40:00,191.2,191.22,190.82,190.82,21646.0,191.2,191.22,190.82,190.82,21646.0
2017-05-26 11:45:00,190.87,191.02,190.85,191.01,17326.0,190.87,191.02,190.85,191.01,17326.0
2017-05-26 11:50:00,191.02,191.05,190.86,190.94,14376.0,191.02,191.05,190.86,190.94,14376.0
2017-05-26 11:55:00,190.97,190.97,190.67,190.67,9629.0,190.97,190.97,190.67,190.67,9629.0
2017-05-26 12:00:00,190.67,190.77,190.52,190.74,8907.0,190.67,190.77,190.52,190.74,8907.0
2017-05-26 12:05:00,190.73,190.76,190.58,190.7,4140.0,190.73,190.76,190.58,190.7,4140.0
2017-05-26 12:10:00,190.82,190.85,190.7,190.77,17123.0,190.82,190.85,190.7,190.77,17123.0
2017-05-26 12:15:00,190.75,190.85,190.74,190.78,8215.0,190.75,190.85,190.74,190.78,8215.0
2017-05-26 12:20:00,190.79,190.95,190.76,190.94,8400.0,190.79,190.95,190.76,190.94,8400.0
2017-05-26 12:25:00,190.96,191.17,190.96,191.11,4382.0,190.96,191.17,190.96,191.11,4382.0
2017-05-26 12:30:00,191.11,191.24,191.03,191.17,13489.0,191.11,191.24,191.03,191.17,13489.0
2017-05-26 12:35:00,191.16,191.22,191.05,191.17,7915.0,191.16,191.22,191.05,191.17,7915.0
2017-05-26 12:40:00,191.19,191.24,191.12,191.16,4156.0,191.19,191.24,191.12,191.16,4156.0
2017-05-26 12:45:00,191.13,191.28,191.13,191.28,8063.0,191.13,191.28,191.13,191.28,8063.0
2017-05-26 12:50:00,191.29,191.29,191.13,191.2,7500.0,191.29,191.29,191.13,191.2,7500.0
2017-05-26 12:55:00,191.19,191.19,190.98,191.04,12167.0,191.19,191.19,190.98,191.04,12167.0
2017-05-26 13:00:00,191.03,191.04,190.7,190.77,16225.0,191.03,191.04,190.7,190.77,16225.0
2017-05-26 13:05:00,190.72,190.86,190.64,190.78,8456.0,190.72,190.86,190.64,190.78,8456.0
2017-05-26 13:10:00,190.82,190.88,190.81,190.86,4916.0,190.82,190.88,190.81,190.86,4916.0
2017-05-26 13:15:00,190.83,190.84,190.64,190.72,8097.0,190.83,190.84,190.64,190.72,8097.0
2017-05-26 13:20:00,190.68,190.83,190.64,190.83,11771.0,190.68,190.83,190.64,190.83,11771.0
2017-05-26 13:25:00,190.79,190.94,190.73,190.94,10485.0,190.79,190.94,190.73,190.94,10485.0
2017-05-26 13:30:00,190.95,191.01,190.85,190.98,6964.0,190.95,191.01,190.85,190.98,6964.0
2017-05-26 13:35:00,190.94,191.0,190.85,190.88,8494.0,190.94,191.0,190.85,190.88,8494.0
2017-05-26 13:40:00,190.85,190.93,190.82,190.83,5223.0,190.85,190.93,190.82,190.83,5223.0
2017-05-26 13:45:00,190.83,190.83,190.64,190.64,6720.0,190.83,190.83,190.64,190.64,6720.0
2017-05-26 13:50:00,190.69,190.74,190.46,190.54,15232.0,190.69,190.74,190.46,190.54,15232.0
2017-05-26 13:55:00,190.49,190.5,190.23,190.33,19203.0,190.49,190.5,190.23,190.33,19203.0
2017-05-26 14:00:00,190.31,190.35,190.1,190.15,14150.0,190.31,190.35,190.1,190.15,14150.0
2017-05-26 14:05:00,190.14,190.25,190.09,190.17,9266.0,190.14,190.25,190.09,190.17,9266.0
2017-05-26 14:10:00,190.2,190.21,190.1,190.17,14049.0,190.2,190.21,190.1,190.17,14049.0
2017-05-26 14:15:00,190.13,190.2,190.09,190.17,10795.0,190.13,190.2,190.09,190.17,10795.0
2017-05-26 14:20:00,190.16,190.3,190.13,190.13,12481.0,190.16,190.3,190.13,190.13,12481.0
2017-05-26 14:25:00,190.12,190.27,190.12,190.25,6681.0,190.12,190.27,190.12,190.25,6681.0
2017-05-26 14:30:00,190.26,190.4,190.25,190.37,7861.0,190.26,190.4,190.25,190.37,7861.0
2017-05-26 14:35:00,190.32,190.36,190.27,190.34,7400.0,190.32,190.36,190.27,190.34,7400.0
2017-05-26 14:40:00,190.35,190.59,190.31,190.59,8687.0,190.35,190.59,190.31,190.59,8687.0
2017-05-26 14:45:00,190.65,190.65,190.5,190.53,6025.0,190.65,190.65,190.5,190.53,6025.0
2017-05-26 14:50:00,190.51,190.57,190.44,190.57,7226.0,190.51,190.57,190.44,190.57,7226.0
2017-05-26 14:55:00,190.58,190.58,190.45,190.48,4750.0,190.58,190.58,190.45,190.48,4750.0
2017-05-26 15:00:00,190.49,190.69,190.49,190.64,6400.0,190.49,190.69,190.49,190.64,6400.0
2017-05-26 15:05:00,190.64,190.66,190.42,190.47,7135.0,190.64,190.66,190.42,190.47,7135.0
2017-05-26 15:10:00,190.45,190.6,190.39,190.5,11323.0,190.45,190.6,190.39,190.5,11323.0
2017-05-26 15:15:00,190.53,190.53,190.27,190.27,7854.0,190.53,190.53,190.27,190.27,7854.0
2017-05-26 15:20:00,190.29,190.34,190.16,190.22,9201.0,190.29,190.34,190.16,190.22,9201.0
2017-05-26 15:25:00,190.26,190.33,190.23,190.28,9434.0,190.26,190.33,190.23,190.28,9434.0
2017-05-26 15:30:00,190.29,190.4,190.28,190.32,10118.0,190.29,190.4,190.28,190.32,10118.0
2017-05-26 15:35:00,190.32,190.42,190.26,190.39,13323.0,190.32,190.42,190.26,190.39,13323.0
2017-05-26 15:40:00,190.41,190.45,190.3,190.4,16948.0,190.41,190.45,190.3,190.4,16948.0
2017-05-26 15:45:00,190.4,190.48,190.35,190.42,15572.0,190.4,190.48,190.35,190.42,15572.0
2017-05-26 15:50:00,190.44,190.69,190.43,190.54,38778.0,190.44,190.69,190.43,190.54,38778.0
2017-05-26 15:55:00,190.54,190.58,190.27,190.41,78361.0,190.54,190.58,190.27,190.41,78361.0
2017-05-30 09:30:00,190.94,191.48,190.5,190.93,67080.0,190.94,191.48,190.5,190.93,67080.0
2017-05-30 09:35:00,190.92,191.47,190.82,191.04,45048.0,190.92,191.47,190.82,191.04,45048.0
2017-05-30 09:40:00,191.2,191.73,190.97,191.61,61608.0,191.2,191.73,190.97,191.61,61608.0
2017-05-30 09:45:00,191.6,191.91,191.59,191.73,64821.0,191.6,191.91,191.59,191.73,64821.0
2017-05-30 09:50:00,191.7,192.29,191.69,192.1,50026.0,191.7,192.29,191.69,192.1,50026.0
2017-05-30 09:55:00,192.14,192.14,191.15,191.4,28792.0,192.14,192.14,191.15,191.4,28792.0
2017-05-30 10:00:00,191.34,191.54,191.07,191.07,22517.0,191.34,191.54,191.07,191.07,22517.0
2017-05-30 10:05:00,191.1,191.13,190.3,190.3,23029.0,191.1,191.13,190.3,190.3,23029.0
2017-05-30 10:10:00,190.27,190.58,190.25,190.48,16384.0,190.27,190.58,190.25,190.48,16384.0
2017-05-30 10:15:00,190.38,190.41,190.0,190.25,24311.0,190.38,190.41,190.0,190.25,24311.0
2017-05-30 10:20:00,190.1,190.48,190.0,190.14,22605.0,190.1,190.48,190.0,190.14,22605.0
2017-05-30 10:25:00,190.15,190.24,189.8,189.9,24248.0,190.15,190.24,189.8,189.9,24248.0
2017-05-30 10:30:00,189.92,190.0,189.36,189.71,90703.0,189.92,190.0,189.36,189.71,90703.0
2017-05-30 10:35:00,189.69,190.02,189.68,189.94,21484.0,189.69,190.02,189.68,189.94,21484.0
2017-05-30 10:40:00,189.94,190.12,189.9,190.01,14122.0,189.94,190.12,189.9,190.01,14122.0
2017-05-30 10:45:00,189.96,190.21,189.77,190.21,20703.0,189.96,190.21,189.77,190.21,20703.0
2017-05-30 10:50:00,190.17,190.21,189.89,189.89,20888.0,190.17,190.21,189.89,189.89,20888.0
2017-05-30 10:55:00,189.89,190.01,189.72,189.8,19414.0,189.89,190.01,189.72,189.8,19414.0
2017-05-30 11:00:00,189.76,189.96,189.73,189.81,12865.0,189.76,189.96,189.73,189.81,12865.0
2017-05-30 11:05:00,189.78,189.88,189.47,189.64,26280.0,189.78,189.88,189.47,189.64,26280.0
2017-05-30 11:10:00,189.69,189.83,189.46,189.74,13909.0,189.69,189.83,189.46,189.74,13909.0
2017-05-30 11:15:00,189.7,189.8,189.61,189.62,11712.0,189.7,189.8,189.61,189.62,11712.0
2017-05-30 11:20:00,189.61,189.63,189.4,189.5,30588.0,189.61,189.63,189.4,189.5,30588.0
2017-05-30 11:25:00,189.47,189.59,189.39,189.55,13461.0,189.47,189.59,189.39,189.55,13461.0
2017-05-30 11:30:00,189.53,189.63,189.44,189.5,13076.0,189.53,189.63,189.44,189.5,13076.0
2017-05-30 11:35:00,189.51,189.65,189.42,189.57,10206.0,189.51,189.65,189.42,189.57,10206.0
2017-05-30 11:40:00,189.63,189.94,189.62,189.82,13907.0,189.63,189.94,189.62,189.82,13907.0
2017-05-30 11:45:00,189.83,189.96,189.8,189.92,11100.0,189.83,189.96,189.8,189.92,11100.0
2017-05-30 11:50:00,189.89,189.89,189.79,189.87,6054.0,189.89,189.89,189.79,189.87,6054.0
2017-05-30 11:55:00,189.89,189.91,189.81,189.91,7365.0,189.89,189.91,189.81,189.91,7365.0
2017-05-30 12:00:00,189.86,189.89,189.75,189.81,13443.0,189.86,189.89,189.75,189.81,13443.0
2017-05-30 12:05:00,189.82,189.83,189.69,189.7,6764.0,189.82,189.83,189.69,189.7,6764.0
2017-05-30 12:10:00,189.74,189.81,189.7,189.81,7694.0,189.74,189.81,189.7,189.81,7694.0
2017-05-30 12:15:00,189.78,189.83,189.73,189.77,8030.0,189.78,189.83,189.73,189.77,8030.0
2017-05-30 12:20:00,189.75,190.05,189.74,189.91,13667.0,189.75,190.05,189.74,189.91,13667.0
2017-05-30 12:25:00,189.9,189.9,189.75,189.75,4800.0,189.9,189.9,189.75,189.75,4800.0
2017-05-30 12:30:00,189.75,189.79,189.66,189.69,6590.0,189.75,189.79,189.66,189.69,6590.0
2017-05-30 12:35:00,189.65,189.77,189.58,189.59,11591.0,189.65,189.77,189.58,189.59,11591.0
2017-05-30 12:40:00,189.59,189.89,189.54,189.84,15652.0,189.59,189.89,189.54,189.84,15652.0
2017-05-30 12:45:00,189.81,189.83,189.61,189.77,10470.0,189.81,189.83,189.61,189.77,10470.0
2017-05-30 12:50:00,189.77,189.92,189.77,189.87,11165.0,189.77,189.92,189.77,189.87,11165.0
2017-05-30 12:55:00,189.83,189.91,189.81,189.84,6869.0,189.83,189.91,189.81,189.84,6869.0
2017-05-30 13:00:00,189.84,189.97,189.84,189.89,6104.0,189.84,189.97,189.84,189.89,6104.0
2017-05-30 13:05:00,189.88,190.0,189.8,189.95,7653.0,189.88,190.0,189.8,189.95,7653.0
2017-05-30 13:10:00,189.94,189.94,189.79,189.8,11098.0,189.94,189.94,189.79,189.8,11098.0
2017-05-30 13:15:00,189.84,189.89,189.8,189.8,4348.0,189.84,189.89,189.8,189.8,4348.0
2017-05-30 13:20:00,189.84,189.89,189.8,189.82,8555.0,189.84,189.89,189.8,189.82,8555.0
2017-05-30 13:25:00,189.8,189.92,189.8,189.85,14682.0,189.8,189.92,189.8,189.85,14682.0
2017-05-30 13:30:00,189.83,189.85,189.76,189.83,7101.0,189.83,189.85,189.76,189.83,7101.0
2017-05-30 13:35:00,189.83,189.83,189.67,189.73,15137.0,189.83,189.83,189.67,189.73,15137.0
2017-05-30 13:40:00,189.69,189.75,189.66,189.68,7448.0,189.69,189.75,189.66,189.68,7448.0
2017-05-30 13:45:00,189.65,189.8,189.64,189.69,8197.0,189.65,189.8,189.64,189.69,8197.0
2017-05-30 13:50:00,189.69,189.76,189.6,189.61,11587.0,189.69,189.76,189.6,189.61,11587.0
2017-05-30 13:55:00,189.64,189.67,189.55,189.61,11484.0,189.64,189.67,189.55,189.61,11484.0
2017-05-30 14:00:00,189.6,189.84,189.6,189.84,13685.0,189.6,189.84,189.6,189.84,13685.0
2017-05-30 14:05:00,189.82,189.85,189.7,189.85,8334.0,189.82,189.85,189.7,189.85,8334.0
2017-05-30 14:10:00,189.79,189.84,189.74,189.74,11597.0,189.79,189.84,189.74,189.74,11597.0
2017-05-30 14:15:00,189.7,189.77,189.69,189.74,8174.0,189.7,189.77,189.69,189.74,8174.0
2017-05-30 14:20:00,189.73,189.77,189.7,189.7,11321.0,189.73,189.77,189.7,189.7,11321.0
2017-05-30 14:25:00,189.69,189.93,189.68,189.85,14342.0,189.69,189.93,189.68,189.85,14342.0
2017-05-30 14:30:00,189.82,189.94,189.82,189.89,6554.0,189.82,189.94,189.82,189.89,6554.0
2017-05-30 14:35:00,189.86,189.86,189.63,189.68,10846.0,189.86,189.86,189.63,189.68,10846.0
2017-05-30 14:40:00,189.68,189.9,189.62,189.78,20712.0,189.68,189.9,189.62,189.78,20712.0
2017-05-30 14:45:00,189.76,189.77,189.68,189.76,11192.0,189.76,189.77,189.68,189.76,11192.0
2017-05-30 14:50:00,189.79,189.79,189.58,189.6,4698.0,189.79,189.79,189.58,189.6,4698.0
2017-05-30 14:55:00,189.6,189.68,189.59,189.66,15717.0,189.6,189.68,189.59,189.66,15717.0
2017-05-30 15:00:00,189.65,189.79,189.62,189.69,20348.0,189.65,189.79,189.62,189.69,20348.0
2017-05-30 15:05:00,189.7,189.79,189.64,189.76,12111.0,189.7,189.79,189.64,189.76,12111.0
2017-05-30 15:10:00,189.75,189.85,189.73,189.8,11616.0,189.75,189.85,189.73,189.8,11616.0
2017-05-30 15:15:00,189.81,189.87,189.76,189.84,10642.0,189.81,189.87,189.76,189.84,10642.0
2017-05-30 15:20:00,189.85,189.94,189.84,189.88,17248.0,189.85,189.94,189.84,189.88,17248.0
2017-05-30 15:25:00,189.89,189.89,189.79,189.81,13456.0,189.89,189.89,189.79,189.81,13456.0
2017-05-30 15:30:00,189.8,189.83,189.79,189.81,22403.0,189.8,189.83,189.79,189.81,22403.0
2017-05-30 15:35:00,189.81,189.82,189.72,189.78,25129.0,189.81,189.82,189.72,189.78,25129.0
2017-05-30 15:40:00,189.78,189.86,189.76,189.78,23220.0,189.78,189.86,189.76,189.78,23220.0
2017-05-30 15:45:00,189.77,189.82,189.75,189.78,22789.0,189.77,189.82,189.75,189.78,22789.0
2017-05-30 15:50:00,189.79,190.12,189.79,190.0,68219.0,189.79,190.12,189.79,190.0,68219.0
2017-05-30 15:55:00,189.99,190.09,189.87,189.87,104447.0,189.99,190.09,189.87,189.87,104447.0
2017-05-31 09:30:00,189.95,190.49,188.15,188.44,165565.0,189.95,190.49,188.15,188.44,165565.0
2017-05-31 09:35:00,188.5,189.39,188.4,188.74,57864.0,188.5,189.39,188.4,188.74,57864.0
2017-05-31 09:40:00,188.89,189.88,188.89,189.46,43028.0,188.89,189.88,188.89,189.46,43028.0
2017-05-31 09:45:00,189.55,190.21,189.42,189.47,49815.0,189.55,190.21,189.42,189.47,49815.0
2017-05-31 09:50:00,189.5,189.62,188.86,188.86,36456.0,189.5,189.62,188.86,188.86,36456.0
2017-05-31 09:55:00,188.85,188.9,187.84,188.0,46962.0,188.85,188.9,187.84,188.0,46962.0
2017-05-31 10:00:00,187.92,188.04,186.9,187.81,77698.0,187.92,188.04,186.9,187.81,77698.0
2017-05-31 10:05:00,187.82,188.02,187.31,187.7,66475.0,187.82,188.02,187.31,187.7,66475.0
2017-05-31 10:10:00,187.76,187.86,187.16,187.23,39301.0,187.76,187.86,187.16,187.23,39301.0
2017-05-31 10:15:00,187.19,187.22,185.87,186.2,87629.0,187.19,187.22,185.87,186.2,87629.0
2017-05-31 10:20:00,186.12,186.12,184.32,185.0,138776.0,186.12,186.12,184.32,185.0,138776.0
2017-05-31 10:25:00,185.04,185.9,185.01,185.83,71106.0,185.04,185.9,185.01,185.83,71106.0
2017-05-31 10:30:00,185.82,185.82,184.7,185.04,49530.0,185.82,185.82,184.7,185.04,49530.0
2017-05-31 10:35:00,185.05,186.05,185.04,185.87,69066.0,185.05,186.05,185.04,185.87,69066.0
2017-05-31 10:40:00,185.93,186.28,185.52,186.11,44704.0,185.93,186.28,185.52,186.11,44704.0
2017-05-31 10:45:00,186.11,186.48,186.03,186.48,15131.0,186.11,186.48,186.03,186.48,15131.0
2017-05-31 10:50:00,186.42,186.97,186.34,186.76,55087.0,186.42,186.97,186.34,186.76,55087.0
2017-05-31 10:55:00,186.75,187.05,186.75,186.83,26468.0,186.75,187.05,186.75,186.83,26468.0
2017-05-31 11:00:00,186.83,187.29,186.57,187.22,35880.0,186.83,187.29,186.57,187.22,35880.0
2017-05-31 11:05:00,187.2,187.35,186.54,186.73,34890.0,187.2,187.35,186.54,186.73,34890.0
2017-05-31 11:10:00,186.76,186.82,185.86,186.19,52948.0,186.76,186.82,185.86,186.19,52948.0
2017-05-31 11:15:00,186.22,186.89,186.21,186.45,45453.0,186.22,186.89,186.21,186.45,45453.0
2017-05-31 11:20:00,186.48,186.91,186.41,186.84,53692.0,186.48,186.91,186.41,186.84,53692.0
2017-05-31 11:25:00,186.82,186.89,186.7,186.78,15830.0,186.82,186.89,186.7,186.78,15830.0
2017-05-31 11:30:00,186.75,186.92,186.3,186.43,29406.0,186.75,186.92,186.3,186.43,29406.0
2017-05-31 11:35:00,186.42,186.78,186.21,186.37,25980.0,186.42,186.78,186.21,186.37,25980.0
2017-05-31 11:40:00,186.44,186.56,186.21,186.45,22494.0,186.44,186.56,186.21,186.45,22494.0
2017-05-31 11:45:00,186.27,186.6,186.27,186.58,6824.0,186.27,186.6,186.27,186.58,6824.0
2017-05-31 11:50:00,186.5,186.78,186.45,186.52,9472.0,186.5,186.78,186.45,186.52,9472.0
2017-05-31 11:55:00,186.48,186.56,186.41,186.47,10400.0,186.48,186.56,186.41,186.47,10400.0
2017-05-31 12:00:00,186.5,186.65,186.43,186.59,7863.0,186.5,186.65,186.43,186.59,7863.0
2017-05-31 12:05:00,186.61,186.7,186.52,186.7,10372.0,186.61,186.7,186.52,186.7,10372.0
2017-05-31 12:10:00,186.7,186.8,186.67,186.77,8731.0,186.7,186.8,186.67,186.77,8731.0
2017-05-31 12:15:00,186.84,186.92,186.74,186.74,5300.0,186.84,186.92,186.74,186.74,5300.0
2017-05-31 12:20:00,186.72,186.79,186.5,186.55,21703.0,186.72,186.79,186.5,186.55,21703.0
2017-05-31 12:25:00,186.54,186.57,186.16,186.17,14538.0,186.54,186.57,186.16,186.17,14538.0
2017-05-31 12:30:00,186.2,186.65,186.19,186.62,12105.0,186.2,186.65,186.19,186.62,12105.0
2017-05-31 12:35:00,186.57,186.58,186.23,186.5,16085.0,186.57,186.58,186.23,186.5,16085.0
2017-05-31 12:40:00,186.5,186.54,186.36,186.47,5600.0,186.5,186.54,186.36,186.47,5600.0
2017-05-31 12:45:00,186.45,186.52,186.28,186.28,10450.0,186.45,186.52,186.28,186.28,10450.0
2017-05-31 12:50:00,186.25,186.26,185.92,186.03,12170.0,186.25,186.26,185.92,186.03,12170.0
2017-05-31 12:55:00,186.05,186.25,185.7,186.17,25533.0,186.05,186.25,185.7,186.17,25533.0
2017-05-31 13:00:00,186.15,186.46,186.15,186.32,12418.0,186.15,186.46,186.15,186.32,12418.0
2017-05-31 13:05:00,186.24,186.32,186.02,186.27,24258.0,186.24,186.32,186.02,186.27,24258.0
2017-05-31 13:10:00,186.25,186.54,186.25,186.37,11374.0,186.25,186.54,186.25,186.37,11374.0
2017-05-31 13:15:00,186.34,186.5,186.3,186.44,11016.0,186.34,186.5,186.3,186.44,11016.0
2017-05-31 13:20:00,186.42,186.49,186.33,186.41,9229.0,186.42,186.49,186.33,186.41,9229.0
2017-05-31 13:25:00,186.38,186.54,186.33,186.54,5955.0,186.38,186.54,186.33,186.54,5955.0
2017-05-31 13:30:00,186.5,186.5,186.33,186.49,7324.0,186.5,186.5,186.33,186.49,7324.0
2017-05-31 13:35:00,186.46,186.51,186.37,186.5,6467.0,186.46,186.51,186.37,186.5,6467.0
2017-05-31 13:40:00,186.45,186.54,186.4,186.41,7202.0,186.45,186.54,186.4,186.41,7202.0
2017-05-31 13:45:00,186.37,186.59,186.32,186.52,9330.0,186.37,186.59,186.32,186.52,9330.0
2017-05-31 13:50:00,186.56,186.57,186.37,186.49,6802.0,186.56,186.57,186.37,186.49,6802.0
2017-05-31 13:55:00,186.56,186.56,186.38,186.48,8775.0,186.56,186.56,186.38,186.48,8775.0
2017-05-31 14:00:00,186.48,186.52,186.32,186.41,17005.0,186.48,186.52,186.32,186.41,17005.0
2017-05-31 14:05:00,186.41,186.42,186.21,186.3,10510.0,186.41,186.42,186.21,186.3,10510.0
2017-05-31 14:10:00,186.25,186.51,185.91,186.14,38977.0,186.25,186.51,185.91,186.14,38977.0
2017-05-31 14:15:00,186.15,186.37,185.9,186.32,31589.0,186.15,186.37,185.9,186.32,31589.0
2017-05-31 14:20:00,186.31,186.46,186.23,186.24,8849.0,186.31,186.46,186.23,186.24,8849.0
2017-05-31 14:25:00,186.15,186.17,185.99,186.16,5598.0,186.15,186.17,185.99,186.16,5598.0
2017-05-31 14:30:00,186.12,186.2,185.89,185.89,8218.0,186.12,186.2,185.89,185.89,8218.0
2017-05-31 14:35:00,185.91,186.16,185.88,186.01,15315.0,185.91,186.16,185.88,186.01,15315.0
2017-05-31 14:40:00,186.05,186.1,185.86,186.02,17941.0,186.05,186.1,185.86,186.02,17941.0
2017-05-31 14:45:00,185.96,186.04,185.83,185.85,30308.0,185.96,186.04,185.83,185.85,30308.0
2017-05-31 14:50:00,185.85,185.86,185.58,185.66,18658.0,185.85,185.86,185.58,185.66,18658.0
2017-05-31 14:55:00,185.67,185.75,185.47,185.68,34598.0,185.67,185.75,185.47,185.68,34598.0
2017-05-31 15:00:00,185.6,185.9,185.56,185.89,33051.0,185.6,185.9,185.56,185.89,33051.0
2017-05-31 15:05:00,185.93,186.06,185.78,185.78,33192.0,185.93,186.06,185.78,185.78,33192.0
2017-05-31 15:10:00,185.81,186.04,185.81,186.01,24343.0,185.81,186.04,185.81,186.01,24343.0
2017-05-31 15:15:00,185.98,186.14,185.95,186.0,12398.0,185.98,186.14,185.95,186.0,12398.0
2017-05-31 15:20:00,186.03,186.09,185.97,186.05,11431.0,186.03,186.09,185.97,186.05,11431.0
2017-05-31 15:25:00,186.03,186.06,185.9,185.96,20599.0,186.03,186.06,185.9,185.96,20599.0
2017-05-31 15:30:00,185.94,186.03,185.9,185.92,18501.0,185.94,186.03,185.9,185.92,18501.0
2017-05-31 15:35:00,185.92,185.94,185.88,185.92,27404.0,185.92,185.94,185.88,185.92,27404.0
2017-05-31 15:40:00,185.9,186.07,185.82,185.92,54694.0,185.9,186.07,185.82,185.92,54694.0
2017-05-31 15:45:00,185.9,186.05,185.86,186.04,40067.0,185.9,186.05,185.86,186.04,40067.0
2017-05-31 15:50:00,186.02,186.11,185.87,185.9,102417.0,186.02,186.11,185.87,185.9,102417.0
2017-05-31 15:55:00,185.91,186.31,185.9,186.24,198343.0,185.91,186.31,185.9,186.24,198343.0
2017-06-01 09:30:00,186.15,186.58,186.06,186.47,106323.0,186.15,186.58,186.06,186.47,106323.0
2017-06-01 09:35:00,186.54,186.65,186.18,186.34,46240.0,186.54,186.65,186.18,186.34,46240.0
2017-06-01 09:40:00,186.36,186.39,185.59,186.01,62038.0,186.36,186.39,185.59,186.01,62038.0
2017-06-01 09:45:00,186.03,187.12,186.02,187.12,54254.0,186.03,187.12,186.02,187.12,54254.0
2017-06-01 09:50:00,187.06,187.21,185.91,186.1,103276.0,187.06,187.21,185.91,186.1,103276.0
2017-06-01 09:55:00,186.1,186.68,186.08,186.57,45673.0,186.1,186.68,186.08,186.57,45673.0
2017-06-01 10:00:00,186.54,186.7,186.09,186.49,28230.0,186.54,186.7,186.09,186.49,28230.0
2017-06-01 10:05:00,186.49,186.5,185.82,185.89,41295.0,186.49,186.5,185.82,185.89,41295.0
2017-06-01 10:10:00,185.92,186.07,185.72,186.03,24933.0,185.92,186.07,185.72,186.03,24933.0
2017-06-01 10:15:00,185.97,186.08,185.62,185.78,18007.0,185.97,186.08,185.62,185.78,18007.0
2017-06-01 10:20:00,185.83,186.1,185.74,186.06,15755.0,185.83,186.1,185.74,186.06,15755.0
2017-06-01 10:25:00,186.0,186.1,185.72,185.76,8879.0,186.0,186.1,185.72,185.76,8879.0
2017-06-01 10:30:00,185.87,186.06,185.8,185.84,12105.0,185.87,186.06,185.8,185.84,12105.0
2017-06-01 10:35:00,185.94,186.32,185.93,186.1,23760.0,185.94,186.32,185.93,186.1,23760.0
2017-06-01 10:40:00,186.11,186.23,185.98,186.23,16401.0,186.11,186.23,185.98,186.23,16401.0
2017-06-01 10:45:00,186.23,186.23,186.01,186.02,10663.0,186.23,186.23,186.01,186.02,10663.0
2017-06-01 10:50:00,186.09,186.12,185.87,185.94,13489.0,186.09,186.12,185.87,185.94,13489.0
2017-06-01 10:55:00,185.96,186.05,185.83,186.05,7062.0,185.96,186.05,185.83,186.05,7062.0
2017-06-01 11:00:00,185.98,186.07,185.88,186.02,4200.0,185.98,186.07,185.88,186.02,4200.0
2017-06-01 11:05:00,186.04,186.25,185.9,186.14,16211.0,186.04,186.25,185.9,186.14,16211.0
2017-06-01 11:10:00,186.07,186.26,185.93,186.13,40591.0,186.07,186.26,185.93,186.13,40591.0
2017-06-01 11:15:00,186.11,186.45,186.1,186.27,58334.0,186.11,186.45,186.1,186.27,58334.0
2017-06-01 11:20:00,186.28,186.43,186.15,186.23,16900.0,186.28,186.43,186.15,186.23,16900.0
2017-06-01 11:25:00,186.24,186.4,186.13,186.13,58415.0,186.24,186.4,186.13,186.13,58415.0
2017-06-01 11:30:00,186.12,186.43,186.06,186.23,49636.0,186.12,186.43,186.06,186.23,49636.0
2017-06-01 11:35:00,186.29,186.41,186.22,186.37,10929.0,186.29,186.41,186.22,186.37,10929.0
2017-06-01 11:40:00,186.38,186.38,186.13,186.21,26714.0,186.38,186.38,186.13,186.21,26714.0
2017-06-01 11:45:00,186.22,186.35,186.19,186.21,15793.0,186.22,186.35,186.19,186.21,15793.0
2017-06-01 11:50:00,186.21,186.37,186.1,186.3,26243.0,186.21,186.37,186.1,186.3,26243.0
2017-06-01 11:55:00,186.29,186.35,186.23,186.29,5100.0,186.29,186.35,186.23,186.29,5100.0
2017-06-01 12:00:00,186.28,186.28,186.14,186.15,6912.0,186.28,186.28,186.14,186.15,6912.0
2017-06-01 12:05:00,186.15,186.28,186.15,186.21,4201.0,186.15,186.28,186.15,186.21,4201.0
2017-06-01 12:10:00,186.16,186.21,186.05,186.09,7237.0,186.16,186.21,186.05,186.09,7237.0
2017-06-01 12:15:00,186.13,186.28,186.02,186.28,11245.0,186.13,186.28,186.02,186.28,11245.0
2017-06-01 12:20:00,186.24,186.6,186.21,186.45,6158.0,186.24,186.6,186.21,186.45,6158.0
2017-06-01 12:25:00,186.38,186.6,186.35,186.47,8621.0,186.38,186.6,186.35,186.47,8621.0
2017-06-01 12:30:00,186.48,187.04,186.47,187.04,20673.0,186.48,187.04,186.47,187.04,20673.0
2017-06-01 12:35:00,186.99,187.15,186.85,187.14,11431.0,186.99,187.15,186.85,187.14,11431.0
2017-06-01 12:40:00,187.17,187.37,186.3,187.0,16393.0,187.17,187.37,186.3,187.0,16393.0
2017-06-01 12:45:00,187.03,187.23,187.0,187.23,12110.0,187.03,187.23,187.0,187.23,12110.0
2017-06-01 12:50:00,187.25,187.48,187.18,187.48,16478.0,187.25,187.48,187.18,187.48,16478.0
2017-06-01 12:55:00,187.5,187.7,187.43,187.6,10682.0,187.5,187.7,187.43,187.6,10682.0
2017-06-01 13:00:00,187.55,187.63,187.45,187.52,7609.0,187.55,187.63,187.45,187.52,7609.0
2017-06-01 13:05:00,187.47,187.52,187.41,187.51,5534.0,187.47,187.52,187.41,187.51,5534.0
2017-06-01 13:10:00,187.48,187.51,187.35,187.36,7541.0,187.48,187.51,187.35,187.36,7541.0
2017-06-01 13:15:00,187.37,187.6,187.35,187.59,6774.0,187.37,187.6,187.35,187.59,6774.0
2017-06-01 13:20:00,187.59,187.6,187.49,187.55,7050.0,187.59,187.6,187.49,187.55,7050.0
2017-06-01 13:25:00,187.55,187.62,187.48,187.54,30120.0,187.55,187.62,187.48,187.54,30120.0
2017-06-01 13:30:00,187.57,188.0,187.54,187.85,16578.0,187.57,188.0,187.54,187.85,16578.0
2017-06-01 13:35:00,187.94,187.94,187.7,187.75,4663.0,187.94,187.94,187.7,187.75,4663.0
2017-06-01 13:40:00,187.74,187.89,187.72,187.86,5593.0,187.74,187.89,187.72,187.86,5593.0
2017-06-01 13:45:00,187.83,187.88,187.73,187.87,6019.0,187.83,187.88,187.73,187.87,6019.0
2017-06-01 13:50:00,187.83,187.87,187.77,187.86,3266.0,187.83,187.87,187.77,187.86,3266.0
2017-06-01 13:55:00,187.86,187.97,187.85,187.92,6556.0,187.86,187.97,187.85,187.92,6556.0
2017-06-01 14:00:00,187.86,188.1,187.73,187.8,19373.0,187.86,188.1,187.73,187.8,19373.0
2017-06-01 14:05:00,187.73,187.87,187.73,187.84,10606.0,187.73,187.87,187.73,187.84,10606.0
2017-06-01 14:10:00,187.84,187.84,187.69,187.79,8990.0,187.84,187.84,187.69,187.79,8990.0
2017-06-01 14:15:00,187.76,187.91,187.75,187.88,14905.0,187.76,187.91,187.75,187.88,14905.0
2017-06-01 14:20:00,187.89,188.0,187.77,187.81,6463.0,187.89,188.0,187.77,187.81,6463.0
2017-06-01 14:25:00,187.76,187.82,187.58,187.58,9393.0,187.76,187.82,187.58,187.58,9393.0
2017-06-01 14:30:00,187.59,187.67,187.37,187.6,15563.0,187.59,187.67,187.37,187.6,15563.0
2017-06-01 14:35:00,187.61,187.75,187.53,187.6,9628.0,187.61,187.75,187.53,187.6,9628.0
2017-06-01 14:40:00,187.6,187.7,187.57,187.63,6580.0,187.6,187.7,187.57,187.63,6580.0
2017-06-01 14:45:00,187.63,187.85,187.63,187.84,4249.0,187.63,187.85,187.63,187.84,4249.0
2017-06-01 14:50:00,187.88,187.88,187.63,187.72,5761.0,187.88,187.88,187.63,187.72,5761.0
2017-06-01 14:55:00,187.72,187.96,187.63,187.71,14888.0,187.72,187.96,187.63,187.71,14888.0
2017-06-01 15:00:00,187.7,187.83,187.63,187.66,6977.0,187.7,187.83,187.63,187.66,6977.0
2017-06-01 15:05:00,187.65,187.78,187.51,187.78,17857.0,187.65,187.78,187.51,187.78,17857.0
2017-06-01 15:10:00,187.78,187.79,187.56,187.69,10790.0,187.78,187.79,187.56,187.69,10790.0
2017-06-01 15:15:00,187.66,187.8,187.41,187.47,49687.0,187.66,187.8,187.41,187.47,49687.0
2017-06-01 15:20:00,187.45,187.6,187.25,187.29,38597.0,187.45,187.6,187.25,187.29,38597.0
2017-06-01 15:25:00,187.32,187.49,187.12,187.13,19396.0,187.32,187.49,187.12,187.13,19396.0
2017-06-01 15:30:00,187.09,187.19,187.01,187.1,14500.0,187.09,187.19,187.01,187.1,14500.0
2017-06-01 15:35:00,187.16,187.24,187.03,187.19,17272.0,187.16,187.24,187.03,187.19,17272.0
2017-06-01 15:40:00,187.17,187.22,187.09,187.14,16077.0,187.17,187.22,187.09,187.14,16077.0
2017-06-01 15:45:00,187.15,187.2,187.01,187.03,28922.0,187.15,187.2,187.01,187.03,28922.0
2017-06-01 15:50:00,187.07,187.28,187.07,187.13,39826.0,187.07,187.28,187.07,187.13,39826.0
2017-06-01 15:55:00,187.13,187.28,187.09,187.22,62154.0,187.13,187.28,187.09,187.22,62154.0
2017-06-02 09:30:00,188.6,189.25,187.5,188.41,69632.0,188.6,189.25,187.5,188.41,69632.0
2017-06-02 09:35:00,188.67,189.22,188.24,188.3,32986.0,188.67,189.22,188.24,188.3,32986.0
2017-06-02 09:40:00,188.34,188.39,187.51,187.52,30840.0,188.34,188.39,187.51,187.52,30840.0
2017-06-02 09:45:00,187.52,188.0,187.33,187.87,28800.0,187.52,188.0,187.33,187.87,28800.0
2017-06-02 09:50:00,187.84,188.13,187.65,187.94,11669.0,187.84,188.13,187.65,187.94,11669.0
2017-06-02 09:55:00,187.82,188.09,187.78,187.89,9659.0,187.82,188.09,187.78,187.89,9659.0
2017-06-02 10:00:00,187.84,188.01,187.56,187.75,10453.0,187.84,188.01,187.56,187.75,10453.0
2017-06-02 10:05:00,187.88,188.19,187.69,188.09,24357.0,187.88,188.19,187.69,188.09,24357.0
2017-06-02 10:10:00,188.08,188.54,187.94,188.54,18038.0,188.08,188.54,187.94,188.54,18038.0
2017-06-02 10:15:00,188.55,188.73,188.19,188.36,18020.0,188.55,188.73,188.19,188.36,18020.0
2017-06-02 10:20:00,188.39,188.51,188.21,188.42,7884.0,188.39,188.51,188.21,188.42,7884.0
2017-06-02 10:25:00,188.31,188.41,188.06,188.26,6447.0,188.31,188.41,188.06,188.26,6447.0
2017-06-02 10:30:00,188.32,188.36,188.13,188.36,5568.0,188.32,188.36,188.13,188.36,5568.0
2017-06-02 10:35:00,188.3,188.66,188.3,188.66,6013.0,188.3,188.66,188.3,188.66,6013.0
2017-06-02 10:40:00,188.6,188.65,188.2,188.2,11455.0,188.6,188.65,188.2,188.2,11455.0
2017-06-02 10:45:00,188.21,188.3,188.0,188.19,12426.0,188.21,188.3,188.0,188.19,12426.0
2017-06-02 10:50:00,188.21,188.34,188.1,188.31,2279.0,188.21,188.34,188.1,188.31,2279.0
2017-06-02 10:55:00,188.24,188.42,188.1,188.27,5010.0,188.24,188.42,188.1,188.27,5010.0
2017-06-02 11:00:00,188.26,188.35,188.17,188.3,17049.0,188.26,188.35,188.17,188.3,17049.0
2017-06-02 11:05:00,188.3,188.3,188.05,188.08,5950.0,188.3,188.3,188.05,188.08,5950.0
2017-06-02 11:10:00,188.05,188.41,188.01,188.38,9245.0,188.05,188.41,188.01,188.38,9245.0
2017-06-02 11:15:00,188.36,188.43,188.27,188.29,4354.0,188.36,188.43,188.27,188.29,4354.0
2017-06-02 11:20:00,188.21,188.34,188.21,188.23,3952.0,188.21,188.34,188.21,188.23,3952.0
2017-06-02 11:25:00,188.3,188.6,188.27,188.59,5289.0,188.3,188.6,188.27,188.59,5289.0
2017-06-02 11:30:00,188.54,188.65,188.34,188.47,9347.0,188.54,188.65,188.34,188.47,9347.0
2017-06-02 11:35:00,188.48,188.66,188.47,188.55,4300.0,188.48,188.66,188.47,188.55,4300.0
2017-06-02 11:40:00,188.53,188.65,188.46,188.59,2200.0,188.53,188.65,188.46,188.59,2200.0
2017-06-02 11:45:00,188.64,188.69,188.51,188.59,3960.0,188.64,188.69,188.51,188.59,3960.0
2017-06-02 11:50:00,188.63,188.78,188.54,188.69,12360.0,188.63,188.78,188.54,188.69,12360.0
2017-06-02 11:55:00,188.69,188.74,188.62,188.71,5002.0,188.69,188.74,188.62,188.71,5002.0
2017-06-02 12:00:00,188.67,188.68,188.53,188.53,6038.0,188.67,188.68,188.53,188.53,6038.0
2017-06-02 12:05:00,188.59,188.62,188.52,188.59,2900.0,188.59,188.62,188.52,188.59,2900.0
2017-06-02 12:10:00,188.6,188.61,188.48,188.48,4242.0,188.6,188.61,188.48,188.48,4242.0
2017-06-02 12:15:00,188.45,188.49,188.36,188.47,3379.0,188.45,188.49,188.36,188.47,3379.0
2017-06-02 12:20:00,188.48,188.65,188.43,188.43,7600.0,188.48,188.65,188.43,188.43,7600.0
2017-06-02 12:25:00,188.43,188.5,188.36,188.5,2100.0,188.43,188.5,188.36,188.5,2100.0
2017-06-02 12:30:00,188.47,188.52,188.44,188.44,2054.0,188.47,188.52,188.44,188.44,2054.0
2017-06-02 12:35:00,188.5,188.54,188.47,188.47,5500.0,188.5,188.54,188.47,188.47,5500.0
2017-06-02 12:40:00,188.45,188.45,188.34,188.34,1399.0,188.45,188.45,188.34,188.34,1399.0
2017-06-02 12:45:00,188.37,188.44,188.21,188.3,6005.0,188.37,188.44,188.21,188.3,6005.0
2017-06-02 12:50:00,188.34,188.4,188.29,188.37,6200.0,188.34,188.4,188.29,188.37,6200.0
2017-06-02 12:55:00,188.41,188.46,188.31,188.31,6085.0,188.41,188.46,188.31,188.31,6085.0
2017-06-02 13:00:00,188.37,188.48,188.31,188.45,5291.0,188.37,188.48,188.31,188.45,5291.0
2017-06-02 13:05:00,188.48,188.5,188.35,188.37,3200.0,188.48,188.5,188.35,188.37,3200.0
2017-06-02 13:10:00,188.3,188.35,188.24,188.35,8222.0,188.3,188.35,188.24,188.35,8222.0
2017-06-02 13:15:00,188.32,188.46,188.31,188.4,3852.0,188.32,188.46,188.31,188.4,3852.0
2017-06-02 13:20:00,188.4,188.45,188.36,188.39,3760.0,188.4,188.45,188.36,188.39,3760.0
2017-06-02 13:25:00,188.37,188.49,188.22,188.26,11105.0,188.37,188.49,188.22,188.26,11105.0
2017-06-02 13:30:00,188.2,188.27,188.11,188.23,10962.0,188.2,188.27,188.11,188.23,10962.0
2017-06-02 13:35:00,188.23,188.26,188.08,188.13,3714.0,188.23,188.26,188.08,188.13,3714.0
2017-06-02 13:40:00,188.14,188.14,188.07,188.13,1901.0,188.14,188.14,188.07,188.13,1901.0
2017-06-02 13:45:00,188.13,188.27,188.08,188.11,5743.0,188.13,188.27,188.08,188.11,5743.0
2017-06-02 13:50:00,188.08,188.19,188.08,188.13,4004.0,188.08,188.19,188.08,188.13,4004.0
2017-06-02 13:55:00,188.12,188.17,188.09,188.16,4151.0,188.12,188.17,188.09,188.16,4151.0
2017-06-02 14:00:00,188.11,188.11,187.81,187.9,14897.0,188.11,188.11,187.81,187.9,14897.0
2017-06-02 14:05:00,187.85,187.85,187.52,187.57,8850.0,187.85,187.85,187.52,187.57,8850.0
2017-06-02 14:10:00,187.56,187.68,187.5,187.67,12345.0,187.56,187.68,187.5,187.67,12345.0
2017-06-02 14:15:00,187.62,187.62,187.42,187.56,9807.0,187.62,187.62,187.42,187.56,9807.0
2017-06-02 14:20:00,187.55,187.56,187.37,187.37,9310.0,187.55,187.56,187.37,187.37,9310.0
2017-06-02 14:25:00,187.43,187.43,187.1,187.1,14052.0,187.43,187.43,187.1,187.1,14052.0
2017-06-02 14:30:00,187.1,187.23,187.04,187.13,9443.0,187.1,187.23,187.04,187.13,9443.0
2017-06-02 14:35:00,187.08,187.23,187.08,187.18,7645.0,187.08,187.23,187.08,187.18,7645.0
2017-06-02 14:40:00,187.18,187.22,187.0,187.12,7032.0,187.18,187.22,187.0,187.12,7032.0
2017-06-02 14:45:00,187.07,187.19,187.07,187.14,5558.0,187.07,187.19,187.07,187.14,5558.0
2017-06-02 14:50:00,187.14,187.29,187.11,187.27,7430.0,187.14,187.29,187.11,187.27,7430.0
2017-06-02 14:55:00,187.21,187.45,187.21,187.35,7628.0,187.21,187.45,187.21,187.35,7628.0
2017-06-02 15:00:00,187.36,187.47,187.32,187.42,7993.0,187.36,187.47,187.32,187.42,7993.0
2017-06-02 15:05:00,187.42,187.43,187.19,187.28,13302.0,187.42,187.43,187.19,187.28,13302.0
2017-06-02 15:10:00,187.25,187.3,187.13,187.17,10157.0,187.25,187.3,187.13,187.17,10157.0
2017-06-02 15:15:00,187.19,187.31,187.17,187.2,6259.0,187.19,187.31,187.17,187.2,6259.0
2017-06-02 15:20:00,187.25,187.41,187.25,187.39,10367.0,187.25,187.41,187.25,187.39,10367.0
2017-06-02 15:25:00,187.39,187.4,187.3,187.3,8965.0,187.39,187.4,187.3,187.3,8965.0
2017-06-02 15:30:00,187.25,187.28,187.13,187.28,10384.0,187.25,187.28,187.13,187.28,10384.0
2017-06-02 15:35:00,187.26,187.47,187.23,187.42,11370.0,187.26,187.47,187.23,187.42,11370.0
2017-06-02 15:40:00,187.4,187.46,187.26,187.26,16972.0,187.4,187.46,187.26,187.26,16972.0
2017-06-02 15:45:00,187.26,187.31,187.05,187.09,35720.0,187.26,187.31,187.05,187.09,35720.0
2017-06-02 15:50:00,187.16,187.44,187.16,187.32,27773.0,187.16,187.44,187.16,187.32,27773.0
2017-06-02 15:55:00,187.36,187.62,187.28,187.6,106904.0,187.36,187.62,187.28,187.6,106904.0
2017-06-05 09:30:00,188.71,188.71,187.0,187.13,62457.0,188.71,188.71,187.0,187.13,62457.0
2017-06-05 09:35:00,187.0,187.4,186.92,187.05,20962.0,187.0,187.4,186.92,187.05,20962.0
2017-06-05 09:40:00,187.07,187.52,186.76,187.31,25509.0,187.07,187.52,186.76,187.31,25509.0
2017-06-05 09:45:00,187.3,187.91,187.3,187.63,19761.0,187.3,187.91,187.3,187.63,19761.0
2017-06-05 09:50:00,187.64,187.75,187.16,187.16,6702.0,187.64,187.75,187.16,187.16,6702.0
2017-06-05 09:55:00,187.31,187.34,187.09,187.1,14852.0,187.31,187.34,187.09,187.1,14852.0
2017-06-05 10:00:00,187.23,187.23,186.95,186.95,10663.0,187.23,187.23,186.95,186.95,10663.0
2017-06-05 10:05:00,187.0,187.39,186.7,187.39,19735.0,187.0,187.39,186.7,187.39,19735.0
2017-06-05 10:10:00,187.3,187.55,187.3,187.38,9919.0,187.3,187.55,187.3,187.38,9919.0
2017-06-05 10:15:00,187.36,187.37,187.1,187.18,7976.0,187.36,187.37,187.1,187.18,7976.0
2017-06-05 10:20:00,187.26,187.7,187.26,187.61,20398.0,187.26,187.7,187.26,187.61,20398.0
2017-06-05 10:25:00,187.56,187.57,187.14,187.35,15025.0,187.56,187.57,187.14,187.35,15025.0
2017-06-05 10:30:00,187.32,187.32,187.19,187.21,5645.0,187.32,187.32,187.19,187.21,5645.0
2017-06-05 10:35:00,187.17,187.26,186.89,186.94,12259.0,187.17,187.26,186.89,186.94,12259.0
2017-06-05 10:40:00,186.94,187.17,186.84,187.07,19337.0,186.94,187.17,186.84,187.07,19337.0
2017-06-05 10:45:00,187.06,187.09,186.91,187.03,11689.0,187.06,187.09,186.91,187.03,11689.0
2017-06-05 10:50:00,187.09,187.15,187.0,187.01,11669.0,187.09,187.15,187.0,187.01,11669.0
2017-06-05 10:55:00,187.05,187.05,186.45,186.5,25990.0,187.05,187.05,186.45,186.5,25990.0
2017-06-05 11:00:00,186.5,186.94,186.37,186.94,26414.0,186.5,186.94,186.37,186.94,26414.0
2017-06-05 11:05:00,186.94,187.05,186.75,186.77,10630.0,186.94,187.05,186.75,186.77,10630.0
2017-06-05 11:10:00,186.69,187.04,186.69,186.89,9421.0,186.69,187.04,186.69,186.89,9421.0
2017-06-05 11:15:00,186.86,186.89,186.71,186.74,4070.0,186.86,186.89,186.71,186.74,4070.0
2017-06-05 11:20:00,186.73,186.74,185.92,186.03,34665.0,186.73,186.74,185.92,186.03,34665.0
2017-06-05 11:25:00,186.02,186.08,185.79,185.88,24096.0,186.02,186.08,185.79,185.88,24096.0
2017-06-05 11:30:00,185.92,185.92,185.55,185.79,19644.0,185.92,185.92,185.55,185.79,19644.0
2017-06-05 11:35:00,185.73,185.74,185.4,185.57,16968.0,185.73,185.74,185.4,185.57,16968.0
2017-06-05 11:40:00,185.52,185.66,185.22,185.29,22778.0,185.52,185.66,185.22,185.29,22778.0
2017-06-05 11:45:00,185.33,185.56,185.21,185.5,13538.0,185.33,185.56,185.21,185.5,13538.0
2017-06-05 11:50:00,185.54,185.69,185.5,185.66,11400.0,185.54,185.69,185.5,185.66,11400.0
2017-06-05 11:55:00,185.72,185.85,185.64,185.8,8681.0,185.72,185.85,185.64,185.8,8681.0
2017-06-05 12:00:00,185.77,185.83,185.71,185.79,8752.0,185.77,185.83,185.71,185.79,8752.0
2017-06-05 12:05:00,185.76,186.0,185.69,185.82,15811.0,185.76,186.0,185.69,185.82,15811.0
2017-06-05 12:10:00,185.92,185.97,185.8,185.8,4851.0,185.92,185.97,185.8,185.8,4851.0
2017-06-05 12:15:00,185.79,185.89,185.71,185.88,7602.0,185.79,185.89,185.71,185.88,7602.0
2017-06-05 12:20:00,185.8,185.88,185.65,185.69,3530.0,185.8,185.88,185.65,185.69,3530.0
2017-06-05 12:25:00,185.66,185.91,185.66,185.85,5716.0,185.66,185.91,185.66,185.85,5716.0
2017-06-05 12:30:00,185.88,185.93,185.83,185.93,4025.0,185.88,185.93,185.83,185.93,4025.0
2017-06-05 12:35:00,185.9,186.08,185.87,186.04,5912.0,185.9,186.08,185.87,186.04,5912.0
2017-06-05 12:40:00,186.06,186.11,186.0,186.06,4744.0,186.06,186.11,186.0,186.06,4744.0
2017-06-05 12:45:00,186.08,186.08,186.0,186.0,4494.0,186.08,186.08,186.0,186.0,4494.0
2017-06-05 12:50:00,186.0,186.03,185.89,185.99,7741.0,186.0,186.03,185.89,185.99,7741.0
2017-06-05 12:55:00,185.99,186.01,185.89,185.99,5116.0,185.99,186.01,185.89,185.99,5116.0
2017-06-05 13:00:00,186.05,186.06,185.89,185.89,1200.0,186.05,186.06,185.89,185.89,1200.0
2017-06-05 13:05:00,185.93,186.05,185.91,185.98,4503.0,185.93,186.05,185.91,185.98,4503.0
2017-06-05 13:10:00,186.04,186.13,186.0,186.13,2118.0,186.04,186.13,186.0,186.13,2118.0
2017-06-05 13:15:00,186.12,186.15,186.05,186.12,3349.0,186.12,186.15,186.05,186.12,3349.0
2017-06-05 13:20:00,186.07,186.09,186.02,186.08,2045.0,186.07,186.09,186.02,186.08,2045.0
2017-06-05 13:25:00,186.07,186.12,185.95,186.06,6915.0,186.07,186.12,185.95,186.06,6915.0
2017-06-05 13:30:00,186.1,186.21,185.95,186.21,5256.0,186.1,186.21,185.95,186.21,5256.0
2017-06-05 13:35:00,186.25,186.29,186.17,186.27,3829.0,186.25,186.29,186.17,186.27,3829.0
2017-06-05 13:40:00,186.28,186.3,186.18,186.23,6694.0,186.28,186.3,186.18,186.23,6694.0
2017-06-05 13:45:00,186.21,186.38,186.21,186.35,8484.0,186.21,186.38,186.21,186.35,8484.0
2017-06-05 13:50:00,186.33,186.34,186.23,186.31,11475.0,186.33,186.34,186.23,186.31,11475.0
2017-06-05 13:55:00,186.3,186.36,186.27,186.3,4837.0,186.3,186.36,186.27,186.3,4837.0
2017-06-05 14:00:00,186.29,186.37,186.25,186.29,6200.0,186.29,186.37,186.25,186.29,6200.0
2017-06-05 14:05:00,186.26,186.4,186.24,186.4,11099.0,186.26,186.4,186.24,186.4,11099.0
2017-06-05 14:10:00,186.34,186.43,186.28,186.43,6532.0,186.34,186.43,186.28,186.43,6532.0
2017-06-05 14:15:00,186.42,186.53,186.4,186.51,7140.0,186.42,186.53,186.4,186.51,7140.0
2017-06-05 14:20:00,186.48,186.6,186.45,186.5,4300.0,186.48,186.6,186.45,186.5,4300.0
2017-06-05 14:25:00,186.52,186.59,186.47,186.55,9708.0,186.52,186.59,186.47,186.55,9708.0
2017-06-05 14:30:00,186.57,186.62,186.49,186.5,8376.0,186.57,186.62,186.49,186.5,8376.0
2017-06-05 14:35:00,186.47,186.55,186.41,186.41,3563.0,186.47,186.55,186.41,186.41,3563.0
2017-06-05 14:40:00,186.43,186.44,186.32,186.39,6194.0,186.43,186.44,186.32,186.39,6194.0
2017-06-05 14:45:00,186.4,186.47,186.35,186.39,7283.0,186.4,186.47,186.35,186.39,7283.0
2017-06-05 14:50:00,186.43,186.44,186.31,186.36,8261.0,186.43,186.44,186.31,186.36,8261.0
2017-06-05 14:55:00,186.42,186.42,186.31,186.34,3015.0,186.42,186.42,186.31,186.34,3015.0
2017-06-05 15:00:00,186.33,186.35,186.26,186.28,4086.0,186.33,186.35,186.26,186.28,4086.0
2017-06-05 15:05:00,186.31,186.35,186.24,186.24,11269.0,186.31,186.35,186.24,186.24,11269.0
2017-06-05 15:10:00,186.22,186.24,186.16,186.16,5970.0,186.22,186.24,186.16,186.16,5970.0
2017-06-05 15:15:00,186.16,186.49,186.14,186.47,15171.0,186.16,186.49,186.14,186.47,15171.0
2017-06-05 15:20:00,186.47,186.68,186.43,186.46,24517.0,186.47,186.68,186.43,186.46,24517.0
2017-06-05 15:25:00,186.46,186.6,186.29,186.57,16206.0,186.46,186.6,186.29,186.57,16206.0
2017-06-05 15:30:00,186.56,186.78,186.53,186.75,10400.0,186.56,186.78,186.53,186.75,10400.0
2017-06-05 15:35:00,186.74,186.92,186.71,186.83,11121.0,186.74,186.92,186.71,186.83,11121.0
2017-06-05 15:40:00,186.83,186.95,186.79,186.88,15669.0,186.83,186.95,186.79,186.88,15669.0
2017-06-05 15:45:00,186.86,187.09,186.84,186.9,32008.0,186.86,187.09,186.84,186.9,32008.0
2017-06-05 15:50:00,186.97,187.4,186.93,187.28,51557.0,186.97,187.4,186.93,187.28,51557.0
2017-06-05 15:55:00,187.29,187.34,187.08,187.3,102786.0,187.29,187.34,187.08,187.3,102786.0
2017-06-06 09:30:00,186.73,187.2,186.4,186.97,44869.0,186.73,187.2,186.4,186.97,44869.0
2017-06-06 09:35:00,187.04,187.15,186.56,186.56,32217.0,187.04,187.15,186.56,186.56,32217.0
2017-06-06 09:40:00,186.57,186.57,185.95,186.03,33822.0,186.57,186.57,185.95,186.03,33822.0
2017-06-06 09:45:00,185.97,186.28,185.95,186.05,30965.0,185.97,186.28,185.95,186.05,30965.0
2017-06-06 09:50:00,186.07,186.41,185.94,186.07,25327.0,186.07,186.41,185.94,186.07,25327.0
2017-06-06 09:55:00,186.05,186.24,185.97,186.05,32593.0,186.05,186.24,185.97,186.05,32593.0
2017-06-06 10:00:00,186.11,186.17,185.62,185.94,39419.0,186.11,186.17,185.62,185.94,39419.0
2017-06-06 10:05:00,185.89,186.2,185.85,186.0,36016.0,185.89,186.2,185.85,186.0,36016.0
2017-06-06 10:10:00,186.11,186.24,185.92,185.95,27407.0,186.11,186.24,185.92,185.95,27407.0
2017-06-06 10:15:00,185.95,186.31,185.92,186.22,37924.0,185.95,186.31,185.92,186.22,37924.0
2017-06-06 10:20:00,186.28,186.28,185.9,186.01,22054.0,186.28,186.28,185.9,186.01,22054.0
2017-06-06 10:25:00,185.96,186.06,185.74,185.9,31381.0,185.96,186.06,185.74,185.9,31381.0
2017-06-06 10:30:00,185.92,186.07,185.89,186.0,16661.0,185.92,186.07,185.89,186.0,16661.0
2017-06-06 10:35:00,185.99,186.13,185.9,185.9,11900.0,185.99,186.13,185.9,185.9,11900.0
2017-06-06 10:40:00,185.95,185.95,185.73,185.8,18392.0,185.95,185.95,185.73,185.8,18392.0
2017-06-06 10:45:00,185.79,185.96,185.75,185.91,10323.0,185.79,185.96,185.75,185.91,10323.0
2017-06-06 10:50:00,185.91,185.91,185.74,185.84,24667.0,185.91,185.91,185.74,185.84,24667.0
2017-06-06 10:55:00,185.81,185.89,185.71,185.76,24514.0,185.81,185.89,185.71,185.76,24514.0
2017-06-06 11:00:00,185.75,185.77,185.5,185.57,23876.0,185.75,185.77,185.5,185.57,23876.0
2017-06-06 11:05:00,185.58,185.69,185.45,185.5,33760.0,185.58,185.69,185.45,185.5,33760.0
2017-06-06 11:10:00,185.5,185.61,185.44,185.49,34447.0,185.5,185.61,185.44,185.49,34447.0
2017-06-06 11:15:00,185.52,185.55,185.41,185.5,23200.0,185.52,185.55,185.41,185.5,23200.0
2017-06-06 11:20:00,185.49,185.56,185.37,185.45,33277.0,185.49,185.56,185.37,185.45,33277.0
2017-06-06 11:25:00,185.42,185.53,185.38,185.53,9462.0,185.42,185.53,185.38,185.53,9462.0
2017-06-06 11:30:00,185.53,185.61,185.43,185.46,27015.0,185.53,185.61,185.43,185.46,27015.0
2017-06-06 11:35:00,185.43,185.56,185.43,185.53,11591.0,185.43,185.56,185.43,185.53,11591.0
2017-06-06 11:40:00,185.54,185.62,185.51,185.62,6900.0,185.54,185.62,185.51,185.62,6900.0
2017-06-06 11:45:00,185.61,185.63,185.55,185.61,12391.0,185.61,185.63,185.55,185.61,12391.0
2017-06-06 11:50:00,185.62,185.63,185.5,185.5,7920.0,185.62,185.63,185.5,185.5,7920.0
2017-06-06 11:55:00,185.55,185.57,185.48,185.51,10721.0,185.55,185.57,185.48,185.51,10721.0
2017-06-06 12:00:00,185.52,185.56,185.48,185.5,14223.0,185.52,185.56,185.48,185.5,14223.0
2017-06-06 12:05:00,185.51,185.54,185.44,185.51,8484.0,185.51,185.54,185.44,185.51,8484.0
2017-06-06 12:10:00,185.49,185.55,185.42,185.44,7801.0,185.49,185.55,185.42,185.44,7801.0
2017-06-06 12:15:00,185.42,185.5,185.42,185.43,8804.0,185.42,185.5,185.42,185.43,8804.0
2017-06-06 12:20:00,185.43,185.45,185.26,185.32,14825.0,185.43,185.45,185.26,185.32,14825.0
2017-06-06 12:25:00,185.3,185.39,185.25,185.34,14707.0,185.3,185.39,185.25,185.34,14707.0
2017-06-06 12:30:00,185.32,185.32,185.22,185.27,6072.0,185.32,185.32,185.22,185.27,6072.0
2017-06-06 12:35:00,185.22,185.44,185.19,185.44,22983.0,185.22,185.44,185.19,185.44,22983.0
2017-06-06 12:40:00,185.48,185.53,185.44,185.5,4600.0,185.48,185.53,185.44,185.5,4600.0
2017-06-06 12:45:00,185.51,185.66,185.51,185.64,4440.0,185.51,185.66,185.51,185.64,4440.0
2017-06-06 12:50:00,185.68,185.88,185.68,185.77,15597.0,185.68,185.88,185.68,185.77,15597.0
2017-06-06 12:55:00,185.73,185.8,185.67,185.77,15220.0,185.73,185.8,185.67,185.77,15220.0
2017-06-06 13:00:00,185.74,185.79,185.66,185.67,6500.0,185.74,185.79,185.66,185.67,6500.0
2017-06-06 13:05:00,185.69,185.77,185.65,185.69,6368.0,185.69,185.77,185.65,185.69,6368.0
2017-06-06 13:10:00,185.68,185.77,185.64,185.73,8700.0,185.68,185.77,185.64,185.73,8700.0
2017-06-06 13:15:00,185.67,185.87,185.67,185.78,14140.0,185.67,185.87,185.67,185.78,14140.0
2017-06-06 13:20:00,185.81,185.87,185.73,185.8,4750.0,185.81,185.87,185.73,185.8,4750.0
2017-06-06 13:25:00,185.77,185.91,185.74,185.88,9046.0,185.77,185.91,185.74,185.88,9046.0
2017-06-06 13:30:00,185.89,185.94,185.82,185.86,3950.0,185.89,185.94,185.82,185.86,3950.0
2017-06-06 13:35:00,185.87,185.88,185.79,185.81,4400.0,185.87,185.88,185.79,185.81,4400.0
2017-06-06 13:40:00,185.83,185.86,185.68,185.73,7718.0,185.83,185.86,185.68,185.73,7718.0
2017-06-06 13:45:00,185.72,185.73,185.62,185.63,25702.0,185.72,185.73,185.62,185.63,25702.0
2017-06-06 13:50:00,185.62,185.65,185.51,185.55,39314.0,185.62,185.65,185.51,185.55,39314.0
2017-06-06 13:55:00,185.54,185.56,185.37,185.38,29595.0,185.54,185.56,185.37,185.38,29595.0
2017-06-06 14:00:00,185.37,185.67,185.3,185.61,67219.0,185.37,185.67,185.3,185.61,67219.0
2017-06-06 14:05:00,185.58,185.83,185.53,185.75,42463.0,185.58,185.83,185.53,185.75,42463.0
2017-06-06 14:10:00,185.75,185.75,185.65,185.72,2318.0,185.75,185.75,185.65,185.72,2318.0
2017-06-06 14:15:00,185.69,185.75,185.57,185.74,17372.0,185.69,185.75,185.57,185.74,17372.0
2017-06-06 14:20:00,185.72,185.8,185.69,185.7,7953.0,185.72,185.8,185.69,185.7,7953.0
2017-06-06 14:25:00,185.7,185.9,185.63,185.87,9763.0,185.7,185.9,185.63,185.87,9763.0
2017-06-06 14:30:00,185.88,186.07,185.82,185.88,13684.0,185.88,186.07,185.82,185.88,13684.0
2017-06-06 14:35:00,185.88,186.03,185.77,185.84,9023.0,185.88,186.03,185.77,185.84,9023.0
2017-06-06 14:40:00,185.81,185.89,185.8,185.85,9316.0,185.81,185.89,185.8,185.85,9316.0
2017-06-06 14:45:00,185.88,185.9,185.8,185.82,3510.0,185.88,185.9,185.8,185.82,3510.0
2017-06-06 14:50:00,185.85,185.85,185.74,185.77,6115.0,185.85,185.85,185.74,185.77,6115.0
2017-06-06 14:55:00,185.81,185.84,185.71,185.74,9613.0,185.81,185.84,185.71,185.74,9613.0
2017-06-06 15:00:00,185.73,185.84,185.7,185.72,5661.0,185.73,185.84,185.7,185.72,5661.0
2017-06-06 15:05:00,185.72,185.72,185.64,185.68,4320.0,185.72,185.72,185.64,185.68,4320.0
2017-06-06 15:10:00,185.65,185.66,185.38,185.64,11435.0,185.65,185.66,185.38,185.64,11435.0
2017-06-06 15:15:00,185.62,185.64,185.52,185.54,3112.0,185.62,185.64,185.52,185.54,3112.0
2017-06-06 15:20:00,185.54,185.54,185.1,185.15,13747.0,185.54,185.54,185.1,185.15,13747.0
2017-06-06 15:25:00,185.15,185.16,184.84,185.03,67759.0,185.15,185.16,184.84,185.03,67759.0
2017-06-06 15:30:00,185.05,185.05,184.59,184.64,36121.0,185.05,185.05,184.59,184.64,36121.0
2017-06-06 15:35:00,184.62,184.73,184.51,184.66,40761.0,184.62,184.73,184.51,184.66,40761.0
2017-06-06 15:40:00,184.63,185.16,184.63,185.05,42251.0,184.63,185.16,184.63,185.05,42251.0
2017-06-06 15:45:00,185.04,185.32,185.02,185.27,35332.0,185.04,185.32,185.02,185.27,35332.0
2017-06-06 15:50:00,185.29,185.88,185.29,185.43,57991.0,185.29,185.88,185.29,185.43,57991.0
2017-06-06 15:55:00,185.42,185.84,185.33,185.64,147017.0,185.42,185.84,185.33,185.64,147017.0
2017-06-07 09:30:00,186.24,186.37,184.75,185.5,102563.0,186.24,186.37,184.75,185.5,102563.0
2017-06-07 09:35:00,185.5,186.25,185.5,186.01,65053.0,185.5,186.25,185.5,186.01,65053.0
2017-06-07 09:40:00,186.1,187.36,186.02,187.3,89119.0,186.1,187.36,186.02,187.3,89119.0
2017-06-07 09:45:00,187.44,187.67,186.95,186.99,37852.0,187.44,187.67,186.95,186.99,37852.0
2017-06-07 09:50:00,186.99,187.25,186.6,187.16,31743.0,186.99,187.25,186.6,187.16,31743.0
2017-06-07 09:55:00,187.17,187.75,187.16,187.74,37481.0,187.17,187.75,187.16,187.74,37481.0
2017-06-07 10:00:00,187.75,188.37,187.75,188.12,48800.0,187.75,188.37,187.75,188.12,48800.0
2017-06-07 10:05:00,188.17,188.59,188.1,188.31,43675.0,188.17,188.59,188.1,188.31,43675.0
2017-06-07 10:10:00,188.39,188.44,187.9,187.9,31957.0,188.39,188.44,187.9,187.9,31957.0
2017-06-07 10:15:00,187.92,188.42,187.89,188.42,15861.0,187.92,188.42,187.89,188.42,15861.0
2017-06-07 10:20:00,188.41,188.49,188.23,188.37,22556.0,188.41,188.49,188.23,188.37,22556.0
2017-06-07 10:25:00,188.24,188.37,187.83,187.88,9706.0,188.24,188.37,187.83,187.88,9706.0
2017-06-07 10:30:00,187.83,188.0,187.57,187.83,29471.0,187.83,188.0,187.57,187.83,29471.0
2017-06-07 10:35:00,187.84,187.84,186.9,187.0,22500.0,187.84,187.84,186.9,187.0,22500.0
2017-06-07 10:40:00,186.96,187.14,186.63,186.9,32111.0,186.96,187.14,186.63,186.9,32111.0
2017-06-07 10:45:00,186.9,187.07,186.6,186.81,31469.0,186.9,187.07,186.6,186.81,31469.0
2017-06-07 10:50:00,186.81,187.13,186.8,186.95,10346.0,186.81,187.13,186.8,186.95,10346.0
2017-06-07 10:55:00,187.01,187.17,186.6,186.66,24358.0,187.01,187.17,186.6,186.66,24358.0
2017-06-07 11:00:00,186.64,186.8,186.64,186.71,12888.0,186.64,186.8,186.64,186.71,12888.0
2017-06-07 11:05:00,186.67,186.84,186.67,186.69,8900.0,186.67,186.84,186.67,186.69,8900.0
2017-06-07 11:10:00,186.63,186.78,186.51,186.68,39267.0,186.63,186.78,186.51,186.68,39267.0
2017-06-07 11:15:00,186.68,186.77,186.2,186.26,23349.0,186.68,186.77,186.2,186.26,23349.0
2017-06-07 11:20:00,186.23,186.58,186.11,186.57,14423.0,186.23,186.58,186.11,186.57,14423.0
2017-06-07 11:25:00,186.5,186.51,186.06,186.06,13189.0,186.5,186.51,186.06,186.06,13189.0
2017-06-07 11:30:00,186.11,186.24,186.05,186.19,18667.0,186.11,186.24,186.05,186.19,18667.0
2017-06-07 11:35:00,186.2,186.2,186.05,186.08,12205.0,186.2,186.2,186.05,186.08,12205.0
2017-06-07 11:40:00,186.09,186.14,185.97,186.04,22012.0,186.09,186.14,185.97,186.04,22012.0
2017-06-07 11:45:00,186.0,186.15,185.91,186.15,31000.0,186.0,186.15,185.91,186.15,31000.0
2017-06-07 11:50:00,186.17,186.37,186.17,186.29,12730.0,186.17,186.37,186.17,186.29,12730.0
2017-06-07 11:55:00,186.29,186.36,186.24,186.35,8808.0,186.29,186.36,186.24,186.35,8808.0
2017-06-07 12:00:00,186.32,186.32,186.05,186.11,8704.0,186.32,186.32,186.05,186.11,8704.0
2017-06-07 12:05:00,186.1,186.18,186.04,186.07,13129.0,186.1,186.18,186.04,186.07,13129.0
2017-06-07 12:10:00,186.04,186.06,185.95,186.0,24856.0,186.04,186.06,185.95,186.0,24856.0
2017-06-07 12:15:00,185.99,186.09,185.95,185.95,10181.0,185.99,186.09,185.95,185.95,10181.0
2017-06-07 12:20:00,185.95,185.97,185.84,185.94,4994.0,185.95,185.97,185.84,185.94,4994.0
2017-06-07 12:25:00,185.94,185.99,185.87,185.96,6959.0,185.94,185.99,185.87,185.96,6959.0
2017-06-07 12:30:00,185.96,186.26,185.89,186.02,12947.0,185.96,186.26,185.89,186.02,12947.0
2017-06-07 12:35:00,186.11,186.17,186.05,186.11,3528.0,186.11,186.17,186.05,186.11,3528.0
2017-06-07 12:40:00,186.12,186.43,186.08,186.32,17509.0,186.12,186.43,186.08,186.32,17509.0
2017-06-07 12:45:00,186.32,186.37,185.71,185.71,38843.0,186.32,186.37,185.71,185.71,38843.0
2017-06-07 12:50:00,185.8,185.8,185.33,185.35,23195.0,185.8,185.8,185.33,185.35,23195.0
2017-06-07 12:55:00,185.36,185.47,185.21,185.43,20131.0,185.36,185.47,185.21,185.43,20131.0
2017-06-07 13:00:00,185.4,186.06,185.36,185.99,29371.0,185.4,186.06,185.36,185.99,29371.0
2017-06-07 13:05:00,186.03,186.04,185.82,185.82,10444.0,186.03,186.04,185.82,185.82,10444.0
2017-06-07 13:10:00,185.81,185.86,185.73,185.74,6762.0,185.81,185.86,185.73,185.74,6762.0
2017-06-07 13:15:00,185.76,185.81,185.71,185.77,6939.0,185.76,185.81,185.71,185.77,6939.0
2017-06-07 13:20:00,185.71,185.84,185.61,185.83,12097.0,185.71,185.84,185.61,185.83,12097.0
2017-06-07 13:25:00,185.84,185.84,185.7,185.7,7802.0,185.84,185.84,185.7,185.7,7802.0
2017-06-07 13:30:00,185.74,185.97,185.71,185.9,18452.0,185.74,185.97,185.71,185.9,18452.0
2017-06-07 13:35:00,185.87,185.94,185.8,185.82,3500.0,185.87,185.94,185.8,185.82,3500.0
2017-06-07 13:40:00,185.77,185.99,185.77,185.85,5100.0,185.77,185.99,185.77,185.85,5100.0
2017-06-07 13:45:00,185.88,185.92,185.67,185.89,15206.0,185.88,185.92,185.67,185.89,15206.0
2017-06-07 13:50:00,185.92,185.98,185.8,185.8,4052.0,185.92,185.98,185.8,185.8,4052.0
2017-06-07 13:55:00,185.82,186.18,185.72,186.17,7208.0,185.82,186.18,185.72,186.17,7208.0
2017-06-07 14:00:00,186.13,186.18,185.99,186.18,7074.0,186.13,186.18,185.99,186.18,7074.0
2017-06-07 14:05:00,186.21,186.6,186.21,186.6,13358.0,186.21,186.6,186.21,186.6,13358.0
2017-06-07 14:10:00,186.59,186.9,186.59,186.8,18261.0,186.59,186.9,186.59,186.8,18261.0
2017-06-07 14:15:00,186.89,186.89,186.54,186.56,10324.0,186.89,186.89,186.54,186.56,10324.0
2017-06-07 14:20:00,186.62,186.69,186.56,186.63,8215.0,186.62,186.69,186.56,186.63,8215.0
2017-06-07 14:25:00,186.65,186.84,186.65,186.74,14142.0,186.65,186.84,186.65,186.74,14142.0
2017-06-07 14:30:00,186.7,186.75,186.67,186.74,9736.0,186.7,186.75,186.67,186.74,9736.0
2017-06-07 14:35:00,186.73,186.78,186.65,186.78,8496.0,186.73,186.78,186.65,186.78,8496.0
2017-06-07 14:40:00,186.8,186.84,186.68,186.72,10036.0,186.8,186.84,186.68,186.72,10036.0
2017-06-07 14:45:00,186.71,186.83,186.71,186.76,12043.0,186.71,186.83,186.71,186.76,12043.0
2017-06-07 14:50:00,186.79,186.96,186.77,186.95,9508.0,186.79,186.96,186.77,186.95,9508.0
2017-06-07 14:55:00,186.92,187.16,186.91,187.03,19997.0,186.92,187.16,186.91,187.03,19997.0
2017-06-07 15:00:00,187.0,187.4,186.98,187.26,54032.0,187.0,187.4,186.98,187.26,54032.0
2017-06-07 15:05:00,187.25,187.44,187.25,187.42,10511.0,187.25,187.44,187.25,187.42,10511.0
2017-06-07 15:10:00,187.41,187.55,187.36,187.53,19082.0,187.41,187.55,187.36,187.53,19082.0
2017-06-07 15:15:00,187.53,187.74,187.53,187.61,14190.0,187.53,187.74,187.53,187.61,14190.0
2017-06-07 15:20:00,187.59,187.88,187.57,187.86,27321.0,187.59,187.88,187.57,187.86,27321.0
2017-06-07 15:25:00,187.86,188.07,187.82,188.0,45418.0,187.86,188.07,187.82,188.0,45418.0
2017-06-07 15:30:00,188.02,188.2,188.0,188.14,23832.0,188.02,188.2,188.0,188.14,23832.0
2017-06-07 15:35:00,188.13,188.14,187.9,187.91,22154.0,188.13,188.14,187.9,187.91,22154.0
2017-06-07 15:40:00,187.92,187.96,187.53,187.6,40407.0,187.92,187.96,187.53,187.6,40407.0
2017-06-07 15:45:00,187.61,187.84,187.58,187.8,32578.0,187.61,187.84,187.58,187.8,32578.0
2017-06-07 15:50:00,187.81,187.81,187.39,187.61,58106.0,187.81,187.81,187.39,187.61,58106.0
2017-06-07 15:55:00,187.61,187.68,187.37,187.63,96471.0,187.61,187.68,187.37,187.63,96471.0
2017-06-08 09:30:00,191.6,192.38,189.25,189.46,235242.0,191.6,192.38,189.25,189.46,235242.0
2017-06-08 09:35:00,189.39,189.5,188.12,188.51,94420.0,189.39,189.5,188.12,188.51,94420.0
2017-06-08 09:40:00,188.56,189.07,188.3,188.57,76192.0,188.56,189.07,188.3,188.57,76192.0
2017-06-08 09:45:00,188.56,188.99,186.92,187.25,97295.0,188.56,188.99,186.92,187.25,97295.0
2017-06-08 09:50:00,187.25,187.75,186.92,187.2,98679.0,187.25,187.75,186.92,187.2,98679.0
2017-06-08 09:55:00,187.2,187.22,186.31,186.34,121878.0,187.2,187.22,186.31,186.34,121878.0
2017-06-08 10:00:00,186.39,186.66,185.77,185.95,151169.0,186.39,186.66,185.77,185.95,151169.0
2017-06-08 10:05:00,186.04,186.07,185.27,185.45,162237.0,186.04,186.07,185.27,185.45,162237.0
2017-06-08 10:10:00,185.4,186.11,185.12,185.99,144709.0,185.4,186.11,185.12,185.99,144709.0
2017-06-08 10:15:00,185.99,186.36,185.95,186.13,70628.0,185.99,186.36,185.95,186.13,70628.0
2017-06-08 10:20:00,186.05,186.07,185.33,185.46,95090.0,186.05,186.07,185.33,185.46,95090.0
2017-06-08 10:25:00,185.59,185.89,185.41,185.86,49583.0,185.59,185.89,185.41,185.86,49583.0
2017-06-08 10:30:00,185.86,186.45,185.86,186.25,51495.0,185.86,186.45,185.86,186.25,51495.0
2017-06-08 10:35:00,186.25,186.55,186.06,186.14,45866.0,186.25,186.55,186.06,186.14,45866.0
2017-06-08 10:40:00,186.1,186.3,185.16,185.24,253937.0,186.1,186.3,185.16,185.24,253937.0
2017-06-08 10:45:00,185.19,185.41,185.04,185.22,94214.0,185.19,185.41,185.04,185.22,94214.0
2017-06-08 10:50:00,185.2,185.27,184.8,184.98,112849.0,185.2,185.27,184.8,184.98,112849.0
2017-06-08 10:55:00,185.02,185.03,184.1,184.97,152694.0,185.02,185.03,184.1,184.97,152694.0
2017-06-08 11:00:00,184.98,185.33,184.83,185.24,68605.0,184.98,185.33,184.83,185.24,68605.0
2017-06-08 11:05:00,185.27,185.69,185.07,185.5,72441.0,185.27,185.69,185.07,185.5,72441.0
2017-06-08 11:10:00,185.57,185.73,184.51,184.8,71632.0,185.57,185.73,184.51,184.8,71632.0
2017-06-08 11:15:00,184.75,185.18,184.6,185.05,44566.0,184.75,185.18,184.6,185.05,44566.0
2017-06-08 11:20:00,185.0,185.12,184.66,184.83,40884.0,185.0,185.12,184.66,184.83,40884.0
2017-06-08 11:25:00,184.83,184.87,184.13,184.4,60617.0,184.83,184.87,184.13,184.4,60617.0
2017-06-08 11:30:00,184.39,184.39,183.68,183.75,117207.0,184.39,184.39,183.68,183.75,117207.0
2017-06-08 11:35:00,183.75,184.31,183.75,184.07,50276.0,183.75,184.31,183.75,184.07,50276.0
2017-06-08 11:40:00,184.07,184.63,184.03,184.52,45525.0,184.07,184.63,184.03,184.52,45525.0
2017-06-08 11:45:00,184.55,185.1,184.5,184.52,37694.0,184.55,185.1,184.5,184.52,37694.0
2017-06-08 11:50:00,184.51,185.0,184.38,184.55,32771.0,184.51,185.0,184.38,184.55,32771.0
2017-06-08 11:55:00,184.61,184.74,184.17,184.41,42502.0,184.61,184.74,184.17,184.41,42502.0
2017-06-08 12:00:00,184.45,184.63,184.16,184.17,20452.0,184.45,184.63,184.16,184.17,20452.0
2017-06-08 12:05:00,184.15,184.31,183.76,184.18,35160.0,184.15,184.31,183.76,184.18,35160.0
2017-06-08 12:10:00,184.22,184.48,184.08,184.35,24293.0,184.22,184.48,184.08,184.35,24293.0
2017-06-08 12:15:00,184.4,184.92,184.27,184.83,19460.0,184.4,184.92,184.27,184.83,19460.0
2017-06-08 12:20:00,184.77,184.99,184.6,184.66,33726.0,184.77,184.99,184.6,184.66,33726.0
2017-06-08 12:25:00,184.66,184.82,184.42,184.57,30111.0,184.66,184.82,184.42,184.57,30111.0
2017-06-08 12:30:00,184.58,184.62,184.15,184.42,21426.0,184.58,184.62,184.15,184.42,21426.0
2017-06-08 12:35:00,184.46,184.63,184.37,184.63,30432.0,184.46,184.63,184.37,184.63,30432.0
2017-06-08 12:40:00,184.63,184.82,184.62,184.79,15278.0,184.63,184.82,184.62,184.79,15278.0
2017-06-08 12:45:00,184.79,184.79,184.52,184.76,18802.0,184.79,184.79,184.52,184.76,18802.0
2017-06-08 12:50:00,184.72,184.77,184.62,184.71,12938.0,184.72,184.77,184.62,184.71,12938.0
2017-06-08 12:55:00,184.69,184.8,184.51,184.61,14949.0,184.69,184.8,184.51,184.61,14949.0
2017-06-08 13:00:00,184.54,184.65,184.45,184.53,14899.0,184.54,184.65,184.45,184.53,14899.0
2017-06-08 13:05:00,184.5,184.58,184.29,184.46,33669.0,184.5,184.58,184.29,184.46,33669.0
2017-06-08 13:10:00,184.47,184.47,184.08,184.3,14418.0,184.47,184.47,184.08,184.3,14418.0
2017-06-08 13:15:00,184.33,184.44,184.1,184.28,20899.0,184.33,184.44,184.1,184.28,20899.0
2017-06-08 13:20:00,184.26,184.64,184.06,184.46,28773.0,184.26,184.64,184.06,184.46,28773.0
2017-06-08 13:25:00,184.41,184.56,184.2,184.41,22741.0,184.41,184.56,184.2,184.41,22741.0
2017-06-08 13:30:00,184.38,184.41,184.26,184.29,19242.0,184.38,184.41,184.26,184.29,19242.0
2017-06-08 13:35:00,184.34,184.34,183.95,184.3,40087.0,184.34,184.34,183.95,184.3,40087.0
2017-06-08 13:40:00,184.39,184.98,184.39,184.93,21319.0,184.39,184.98,184.39,184.93,21319.0
2017-06-08 13:45:00,184.92,184.98,184.64,184.7,16316.0,184.92,184.98,184.64,184.7,16316.0
2017-06-08 13:50:00,184.72,184.87,184.44,184.44,11400.0,184.72,184.87,184.44,184.44,11400.0
2017-06-08 13:55:00,184.48,184.72,184.45,184.46,14875.0,184.48,184.72,184.45,184.46,14875.0
2017-06-08 14:00:00,184.54,184.81,184.51,184.78,21930.0,184.54,184.81,184.51,184.78,21930.0
2017-06-08 14:05:00,184.73,184.79,184.28,184.47,21283.0,184.73,184.79,184.28,184.47,21283.0
2017-06-08 14:10:00,184.47,184.52,184.05,184.1,15504.0,184.47,184.52,184.05,184.1,15504.0
2017-06-08 14:15:00,184.11,184.48,184.03,184.44,16294.0,184.11,184.48,184.03,184.44,16294.0
2017-06-08 14:20:00,184.47,184.48,184.05,184.18,11598.0,184.47,184.48,184.05,184.18,11598.0
2017-06-08 14:25:00,184.16,184.36,183.9,184.2,29737.0,184.16,184.36,183.9,184.2,29737.0
2017-06-08 14:30:00,184.19,184.37,184.08,184.31,27288.0,184.19,184.37,184.08,184.31,27288.0
2017-06-08 14:35:00,184.35,184.85,184.32,184.8,15960.0,184.35,184.85,184.32,184.8,15960.0
2017-06-08 14:40:00,184.85,184.93,184.62,184.74,17337.0,184.85,184.93,184.62,184.74,17337.0
2017-06-08 14:45:00,184.74,185.08,184.72,185.02,26200.0,184.74,185.08,184.72,185.02,26200.0
2017-06-08 14:50:00,185.06,185.19,184.96,185.0,18306.0,185.06,185.19,184.96,185.0,18306.0
2017-06-08 14:55:00,185.04,185.15,184.98,185.0,14634.0,185.04,185.15,184.98,185.0,14634.0
2017-06-08 15:00:00,185.0,185.18,184.99,185.11,17218.0,185.0,185.18,184.99,185.11,17218.0
2017-06-08 15:05:00,185.05,185.36,185.01,185.23,19468.0,185.05,185.36,185.01,185.23,19468.0
2017-06-08 15:10:00,185.24,185.24,185.0,185.08,15850.0,185.24,185.24,185.0,185.08,15850.0
2017-06-08 15:15:00,185.08,185.13,185.02,185.13,15894.0,185.08,185.13,185.02,185.13,15894.0
2017-06-08 15:20:00,185.07,185.28,185.02,185.28,22130.0,185.07,185.28,185.02,185.28,22130.0
2017-06-08 15:25:00,185.29,185.34,185.2,185.3,30419.0,185.29,185.34,185.2,185.3,30419.0
2017-06-08 15:30:00,185.29,185.61,185.27,185.4,36901.0,185.29,185.61,185.27,185.4,36901.0
2017-06-08 15:35:00,185.44,185.76,185.41,185.59,39833.0,185.44,185.76,185.41,185.59,39833.0
2017-06-08 15:40:00,185.63,185.87,185.57,185.69,46798.0,185.63,185.87,185.57,185.69,46798.0
2017-06-08 15:45:00,185.72,185.86,185.66,185.66,43927.0,185.72,185.86,185.66,185.66,43927.0
2017-06-08 15:50:00,185.69,185.99,185.66,185.85,106576.0,185.69,185.99,185.66,185.85,106576.0
2017-06-08 15:55:00,185.84,185.86,185.65,185.75,148909.0,185.84,185.86,185.65,185.75,148909.0
2017-06-09 09:30:00,186.03,186.1,184.31,184.43,114616.0,186.03,186.1,184.31,184.43,114616.0
2017-06-09 09:35:00,184.28,184.98,184.03,184.96,62188.0,184.28,184.98,184.03,184.96,62188.0
2017-06-09 09:40:00,184.85,185.32,184.58,185.32,34106.0,184.85,185.32,184.58,185.32,34106.0
2017-06-09 09:45:00,185.34,185.99,185.26,185.42,37199.0,185.34,185.99,185.26,185.42,37199.0
2017-06-09 09:50:00,185.4,185.45,184.16,184.17,93215.0,185.4,185.45,184.16,184.17,93215.0
2017-06-09 09:55:00,184.27,184.91,184.24,184.78,37939.0,184.27,184.91,184.24,184.78,37939.0
2017-06-09 10:00:00,184.77,185.15,184.62,185.08,32901.0,184.77,185.15,184.62,185.08,32901.0
2017-06-09 10:05:00,185.15,185.38,185.09,185.29,21981.0,185.15,185.38,185.09,185.29,21981.0
2017-06-09 10:10:00,185.28,185.38,184.86,185.09,17002.0,185.28,185.38,184.86,185.09,17002.0
2017-06-09 10:15:00,185.13,185.4,185.04,185.27,14948.0,185.13,185.4,185.04,185.27,14948.0
2017-06-09 10:20:00,185.31,185.77,185.31,185.44,27337.0,185.31,185.77,185.31,185.44,27337.0
2017-06-09 10:25:00,185.44,185.47,185.08,185.15,35550.0,185.44,185.47,185.08,185.15,35550.0
2017-06-09 10:30:00,185.13,185.28,185.0,185.27,37440.0,185.13,185.28,185.0,185.27,37440.0
2017-06-09 10:35:00,185.27,185.27,184.54,184.72,28647.0,185.27,185.27,184.54,184.72,28647.0
2017-06-09 10:40:00,184.7,184.78,184.32,184.38,39112.0,184.7,184.78,184.32,184.38,39112.0
2017-06-09 10:45:00,184.35,184.5,184.13,184.35,35923.0,184.35,184.5,184.13,184.35,35923.0
2017-06-09 10:50:00,184.35,184.35,184.05,184.18,38469.0,184.35,184.35,184.05,184.18,38469.0
2017-06-09 10:55:00,184.21,184.22,183.7,184.02,64486.0,184.21,184.22,183.7,184.02,64486.0
2017-06-09 11:00:00,184.02,184.08,183.9,183.97,20024.0,184.02,184.08,183.9,183.97,20024.0
2017-06-09 11:05:00,183.89,183.92,183.64,183.64,31947.0,183.89,183.92,183.64,183.64,31947.0
2017-06-09 11:10:00,183.65,184.37,183.65,184.09,43327.0,183.65,184.37,183.65,184.09,43327.0
2017-06-09 11:15:00,184.15,184.27,183.91,183.91,16486.0,184.15,184.27,183.91,183.91,16486.0
2017-06-09 11:20:00,183.93,183.96,183.16,183.47,57103.0,183.93,183.96,183.16,183.47,57103.0
2017-06-09 11:25:00,183.51,183.78,183.35,183.49,23893.0,183.51,183.78,183.35,183.49,23893.0
2017-06-09 11:30:00,183.41,183.94,183.4,183.65,9630.0,183.41,183.94,183.4,183.65,9630.0
2017-06-09 11:35:00,183.64,183.66,183.25,183.38,24853.0,183.64,183.66,183.25,183.38,24853.0
2017-06-09 11:40:00,183.34,183.45,183.19,183.45,14206.0,183.34,183.45,183.19,183.45,14206.0
2017-06-09 11:45:00,183.43,183.8,183.39,183.47,18124.0,183.43,183.8,183.39,183.47,18124.0
2017-06-09 11:50:00,183.43,183.67,183.39,183.41,13653.0,183.43,183.67,183.39,183.41,13653.0
2017-06-09 11:55:00,183.47,183.57,183.22,183.22,14987.0,183.47,183.57,183.22,183.22,14987.0
2017-06-09 12:00:00,183.22,183.34,183.06,183.12,22302.0,183.22,183.34,183.06,183.12,22302.0
2017-06-09 12:05:00,183.15,183.18,182.87,182.97,31360.0,183.15,183.18,182.87,182.97,31360.0
2017-06-09 12:10:00,182.97,182.99,182.75,182.83,40184.0,182.97,182.99,182.75,182.83,40184.0
2017-06-09 12:15:00,182.81,182.83,182.38,182.4,31502.0,182.81,182.83,182.38,182.4,31502.0
2017-06-09 12:20:00,182.4,182.68,182.34,182.57,36301.0,182.4,182.68,182.34,182.57,36301.0
2017-06-09 12:25:00,182.52,182.58,182.0,182.03,34724.0,182.52,182.58,182.0,182.03,34724.0
2017-06-09 12:30:00,182.1,182.25,181.6,181.71,35445.0,182.1,182.25,181.6,181.71,35445.0
2017-06-09 12:35:00,181.67,181.88,181.35,181.39,42604.0,181.67,181.88,181.35,181.39,42604.0
2017-06-09 12:40:00,181.39,181.82,181.16,181.18,41602.0,181.39,181.82,181.16,181.18,41602.0
2017-06-09 12:45:00,181.17,181.3,180.9,181.3,58301.0,181.17,181.3,180.9,181.3,58301.0
2017-06-09 12:50:00,181.25,181.52,180.99,181.34,45151.0,181.25,181.52,180.99,181.34,45151.0
2017-06-09 12:55:00,181.34,181.51,181.28,181.45,21788.0,181.34,181.51,181.28,181.45,21788.0
2017-06-09 13:00:00,181.45,182.02,181.43,181.65,46300.0,181.45,182.02,181.43,181.65,46300.0
2017-06-09 13:05:00,181.71,181.88,181.18,181.26,16807.0,181.71,181.88,181.18,181.26,16807.0
2017-06-09 13:10:00,181.2,181.2,180.31,180.57,49404.0,181.2,181.2,180.31,180.57,49404.0
2017-06-09 13:15:00,180.62,180.86,180.11,180.59,45993.0,180.62,180.86,180.11,180.59,45993.0
2017-06-09 13:20:00,180.59,181.29,180.59,181.21,49914.0,180.59,181.29,180.59,181.21,49914.0
2017-06-09 13:25:00,181.16,181.38,181.04,181.24,17260.0,181.16,181.38,181.04,181.24,17260.0
2017-06-09 13:30:00,181.3,181.37,181.04,181.05,27802.0,181.3,181.37,181.04,181.05,27802.0
2017-06-09 13:35:00,181.06,181.18,180.25,180.48,35424.0,181.06,181.18,180.25,180.48,35424.0
2017-06-09 13:40:00,180.55,180.77,180.3,180.68,24594.0,180.55,180.77,180.3,180.68,24594.0
2017-06-09 13:45:00,180.7,180.89,180.33,180.54,19052.0,180.7,180.89,180.33,180.54,19052.0
2017-06-09 13:50:00,180.53,180.77,180.49,180.61,17364.0,180.53,180.77,180.49,180.61,17364.0
2017-06-09 13:55:00,180.74,180.81,180.02,180.1,26288.0,180.74,180.81,180.02,180.1,26288.0
2017-06-09 14:00:00,180.06,180.16,179.66,180.01,55210.0,180.06,180.16,179.66,180.01,55210.0
2017-06-09 14:05:00,180.08,180.34,179.85,179.98,18579.0,180.08,180.34,179.85,179.98,18579.0
2017-06-09 14:10:00,179.93,180.24,179.69,179.87,26911.0,179.93,180.24,179.69,179.87,26911.0
2017-06-09 14:15:00,179.9,180.31,179.75,180.24,16555.0,179.9,180.31,179.75,180.24,16555.0
2017-06-09 14:20:00,180.21,180.35,180.06,180.33,45499.0,180.21,180.35,180.06,180.33,45499.0
2017-06-09 14:25:00,180.3,180.31,180.01,180.04,17158.0,180.3,180.31,180.01,180.04,17158.0
2017-06-09 14:30:00,180.13,180.23,179.61,179.9,27121.0,180.13,180.23,179.61,179.9,27121.0
2017-06-09 14:35:00,179.9,180.1,179.44,180.0,49249.0,179.9,180.1,179.44,180.0,49249.0
2017-06-09 14:40:00,180.0,180.02,179.44,179.59,33675.0,180.0,180.02,179.44,179.59,33675.0
2017-06-09 14:45:00,179.55,179.88,178.32,178.46,55457.0,179.55,179.88,178.32,178.46,55457.0
2017-06-09 14:50:00,178.46,179.36,178.21,179.26,37225.0,178.46,179.36,178.21,179.26,37225.0
2017-06-09 14:55:00,179.18,179.81,179.0,179.19,25929.0,179.18,179.81,179.0,179.19,25929.0
2017-06-09 15:00:00,179.14,180.23,179.14,179.68,31834.0,179.14,180.23,179.14,179.68,31834.0
2017-06-09 15:05:00,179.68,179.89,178.92,179.78,71077.0,179.68,179.89,178.92,179.78,71077.0
2017-06-09 15:10:00,179.89,180.61,179.86,180.46,63074.0,179.89,180.61,179.86,180.46,63074.0
2017-06-09 15:15:00,180.45,180.86,180.08,180.72,26982.0,180.45,180.86,180.08,180.72,26982.0
2017-06-09 15:20:00,180.66,181.0,180.57,181.0,31781.0,180.66,181.0,180.57,181.0,31781.0
2017-06-09 15:25:00,181.0,181.03,180.35,180.96,34012.0,181.0,181.03,180.35,180.96,34012.0
2017-06-09 15:30:00,180.9,180.91,180.06,180.43,51653.0,180.9,180.91,180.06,180.43,51653.0
2017-06-09 15:35:00,180.5,180.6,180.1,180.19,38850.0,180.5,180.6,180.1,180.19,38850.0
2017-06-09 15:40:00,180.21,180.21,179.5,179.74,64124.0,180.21,180.21,179.5,179.74,64124.0
2017-06-09 15:45:00,179.78,179.96,179.29,179.7,57723.0,179.78,179.96,179.29,179.7,57723.0
2017-06-09 15:50:00,179.77,180.65,179.75,180.31,145635.0,179.77,180.65,179.75,180.31,145635.0
2017-06-09 15:55:00,180.29,181.17,180.19,181.03,323272.0,180.29,181.17,180.19,181.03,323272.0
2017-06-12 09:30:00,180.0,180.63,179.31,179.62,135867.0,180.0,180.63,179.31,179.62,135867.0
2017-06-12 09:35:00,179.65,180.17,177.7,177.7,102881.0,179.65,180.17,177.7,177.7,102881.0
2017-06-12 09:40:00,177.75,178.78,177.75,178.29,83862.0,177.75,178.78,177.75,178.29,83862.0
2017-06-12 09:45:00,178.43,179.2,178.4,178.7,40718.0,178.43,179.2,178.4,178.7,40718.0
2017-06-12 09:50:00,178.53,179.21,177.31,178.98,66682.0,178.53,179.21,177.31,178.98,66682.0
2017-06-12 09:55:00,179.01,179.18,178.41,179.0,25582.0,179.01,179.18,178.41,179.0,25582.0
2017-06-12 10:00:00,178.94,179.76,178.69,179.22,51107.0,178.94,179.76,178.69,179.22,51107.0
2017-06-12 10:05:00,179.25,179.56,178.61,179.0,33787.0,179.25,179.56,178.61,179.0,33787.0
2017-06-12 10:10:00,178.94,179.63,178.81,179.0,37867.0,178.94,179.63,178.81,179.0,37867.0
2017-06-12 10:15:00,179.0,179.6,178.88,179.49,35094.0,179.0,179.6,178.88,179.49,35094.0
2017-06-12 10:20:00,179.48,180.19,179.06,180.13,39833.0,179.48,180.19,179.06,180.13,39833.0
2017-06-12 10:25:00,179.95,179.98,179.22,179.28,29387.0,179.95,179.98,179.22,179.28,29387.0
2017-06-12 10:30:00,179.14,179.65,179.13,179.5,36968.0,179.14,179.65,179.13,179.5,36968.0
2017-06-12 10:35:00,179.53,179.68,179.28,179.62,27927.0,179.53,179.68,179.28,179.62,27927.0
2017-06-12 10:40:00,179.43,181.25,179.43,181.24,47112.0,179.43,181.25,179.43,181.24,47112.0
2017-06-12 10:45:00,181.18,181.92,181.06,181.2,59764.0,181.18,181.92,181.06,181.2,59764.0
2017-06-12 10:50:00,181.18,181.64,180.91,181.64,82797.0,181.18,181.64,180.91,181.64,82797.0
2017-06-12 10:55:00,181.56,181.64,180.93,181.58,20379.0,181.56,181.64,180.93,181.58,20379.0
2017-06-12 11:00:00,181.54,181.72,181.03,181.05,15220.0,181.54,181.72,181.03,181.05,15220.0
2017-06-12 11:05:00,181.04,181.13,180.74,180.86,30342.0,181.04,181.13,180.74,180.86,30342.0
2017-06-12 11:10:00,180.77,181.86,180.76,181.86,20310.0,180.77,181.86,180.76,181.86,20310.0
2017-06-12 11:15:00,181.86,181.87,181.06,181.48,15495.0,181.86,181.87,181.06,181.48,15495.0
2017-06-12 11:20:00,181.57,181.8,181.34,181.61,16628.0,181.57,181.8,181.34,181.61,16628.0
2017-06-12 11:25:00,181.57,182.15,181.45,181.75,36755.0,181.57,182.15,181.45,181.75,36755.0
2017-06-12 11:30:00,181.75,182.01,181.52,181.76,34299.0,181.75,182.01,181.52,181.76,34299.0
2017-06-12 11:35:00,181.63,181.97,181.42,181.54,32977.0,181.63,181.97,181.42,181.54,32977.0
2017-06-12 11:40:00,181.45,181.54,180.82,181.11,17319.0,181.45,181.54,180.82,181.11,17319.0
2017-06-12 11:45:00,181.05,181.56,180.87,180.97,11168.0,181.05,181.56,180.87,180.97,11168.0
2017-06-12 11:50:00,180.91,181.08,180.69,180.89,24053.0,180.91,181.08,180.69,180.89,24053.0
2017-06-12 11:55:00,180.93,180.93,180.45,180.73,16659.0,180.93,180.93,180.45,180.73,16659.0
2017-06-12 12:00:00,180.8,181.14,180.79,180.86,7715.0,180.8,181.14,180.79,180.86,7715.0
2017-06-12 12:05:00,180.78,180.86,180.63,180.63,5346.0,180.78,180.86,180.63,180.63,5346.0
2017-06-12 12:10:00,180.59,181.07,180.55,180.77,8446.0,180.59,181.07,180.55,180.77,8446.0
2017-06-12 12:15:00,180.72,181.12,180.66,181.1,8926.0,180.72,181.12,180.66,181.1,8926.0
2017-06-12 12:20:00,181.12,181.12,180.13,180.32,15907.0,181.12,181.12,180.13,180.32,15907.0
2017-06-12 12:25:00,180.28,180.5,180.23,180.38,11043.0,180.28,180.5,180.23,180.38,11043.0
2017-06-12 12:30:00,180.37,180.76,180.34,180.49,9916.0,180.37,180.76,180.34,180.49,9916.0
2017-06-12 12:35:00,180.46,180.53,180.31,180.44,7014.0,180.46,180.53,180.31,180.44,7014.0
2017-06-12 12:40:00,180.45,180.55,180.3,180.35,17801.0,180.45,180.55,180.3,180.35,17801.0
2017-06-12 12:45:00,180.3,180.57,180.17,180.57,11811.0,180.3,180.57,180.17,180.57,11811.0
2017-06-12 12:50:00,180.53,180.53,180.27,180.31,11806.0,180.53,180.53,180.27,180.31,11806.0
2017-06-12 12:55:00,180.25,180.25,179.55,179.58,118993.0,180.25,180.25,179.55,179.58,118993.0
2017-06-12 13:00:00,179.56,179.67,179.42,179.66,45349.0,179.56,179.67,179.42,179.66,45349.0
2017-06-12 13:05:00,179.69,179.77,179.31,179.45,28262.0,179.69,179.77,179.31,179.45,28262.0
2017-06-12 13:10:00,179.47,179.75,179.38,179.75,23892.0,179.47,179.75,179.38,179.75,23892.0
2017-06-12 13:15:00,179.71,180.27,179.6,180.24,107871.0,179.71,180.27,179.6,180.24,107871.0
2017-06-12 13:20:00,180.32,180.88,180.32,180.51,22851.0,180.32,180.88,180.32,180.51,22851.0
2017-06-12 13:25:00,180.5,180.51,179.98,180.2,15167.0,180.5,180.51,179.98,180.2,15167.0
2017-06-12 13:30:00,180.06,180.32,180.06,180.32,15075.0,180.06,180.32,180.06,180.32,15075.0
2017-06-12 13:35:00,180.27,180.4,180.16,180.22,15015.0,180.27,180.4,180.16,180.22,15015.0
2017-06-12 13:40:00,180.22,180.5,180.22,180.29,8954.0,180.22,180.5,180.22,180.29,8954.0
2017-06-12 13:45:00,180.27,180.5,180.24,180.5,11994.0,180.27,180.5,180.24,180.5,11994.0
2017-06-12 13:50:00,180.47,180.72,180.42,180.5,18612.0,180.47,180.72,180.42,180.5,18612.0
2017-06-12 13:55:00,180.46,180.46,179.92,179.97,10944.0,180.46,180.46,179.92,179.97,10944.0
2017-06-12 14:00:00,179.93,180.14,179.85,180.1,8801.0,179.93,180.14,179.85,180.1,8801.0
2017-06-12 14:05:00,180.1,180.39,180.03,180.21,15588.0,180.1,180.39,180.03,180.21,15588.0
2017-06-12 14:10:00,180.18,180.57,180.18,180.55,7601.0,180.18,180.57,180.18,180.55,7601.0
2017-06-12 14:15:00,180.56,180.56,180.32,180.36,10336.0,180.56,180.56,180.32,180.36,10336.0
2017-06-12 14:20:00,180.31,180.42,180.21,180.24,19632.0,180.31,180.42,180.21,180.24,19632.0
2017-06-12 14:25:00,180.22,180.67,180.19,180.57,18373.0,180.22,180.67,180.19,180.57,18373.0
2017-06-12 14:30:00,180.57,181.16,180.55,181.02,26597.0,180.57,181.16,180.55,181.02,26597.0
2017-06-12 14:35:00,181.06,181.06,180.77,180.93,10902.0,181.06,181.06,180.77,180.93,10902.0
2017-06-12 14:40:00,180.92,181.09,180.73,181.06,49307.0,180.92,181.09,180.73,181.06,49307.0
2017-06-12 14:45:00,181.06,181.21,180.96,181.03,22205.0,181.06,181.21,180.96,181.03,22205.0
2017-06-12 14:50:00,181.04,181.17,180.39,180.58,22245.0,181.04,181.17,180.39,180.58,22245.0
2017-06-12 14:55:00,180.59,180.66,180.35,180.36,8321.0,180.59,180.66,180.35,180.36,8321.0
2017-06-12 15:00:00,180.32,180.61,180.19,180.36,12534.0,180.32,180.61,180.19,180.36,12534.0
2017-06-12 15:05:00,180.32,180.5,180.31,180.42,6950.0,180.32,180.5,180.31,180.42,6950.0
2017-06-12 15:10:00,180.39,180.54,180.31,180.43,17673.0,180.39,180.54,180.31,180.43,17673.0
2017-06-12 15:15:00,180.39,180.47,180.29,180.29,13477.0,180.39,180.47,180.29,180.29,13477.0
2017-06-12 15:20:00,180.24,180.31,179.84,179.84,15056.0,180.24,180.31,179.84,179.84,15056.0
2017-06-12 15:25:00,179.84,179.89,179.52,179.7,17866.0,179.84,179.89,179.52,179.7,17866.0
2017-06-12 15:30:00,179.69,179.84,179.6,179.62,17509.0,179.69,179.84,179.6,179.62,17509.0
2017-06-12 15:35:00,179.64,179.92,179.49,179.53,22336.0,179.64,179.92,179.49,179.53,22336.0
2017-06-12 15:40:00,179.53,179.66,179.29,179.31,33486.0,179.53,179.66,179.29,179.31,33486.0
2017-06-12 15:45:00,179.32,179.52,179.16,179.34,73440.0,179.32,179.52,179.16,179.34,73440.0
2017-06-12 15:50:00,179.35,179.99,179.35,179.93,58042.0,179.35,179.99,179.35,179.93,58042.0
2017-06-12 15:55:00,179.93,180.17,179.88,180.05,115226.0,179.93,180.17,179.88,180.05,115226.0
2017-06-13 09:30:00,181.52,181.52,179.51,179.92,128784.0,181.52,181.52,179.51,179.92,128784.0
2017-06-13 09:35:00,179.58,180.12,179.09,179.52,113307.0,179.58,180.12,179.09,179.52,113307.0
2017-06-13 09:40:00,179.46,179.76,179.02,179.62,58825.0,179.46,179.76,179.02,179.62,58825.0
2017-06-13 09:45:00,179.74,180.22,179.42,179.61,37035.0,179.74,180.22,179.42,179.61,37035.0
2017-06-13 09:50:00,179.72,179.78,178.9,179.0,40959.0,179.72,179.78,178.9,179.0,40959.0
2017-06-13 09:55:00,179.05,179.22,178.6,178.84,35941.0,179.05,179.22,178.6,178.84,35941.0
2017-06-13 10:00:00,178.83,179.06,178.28,178.3,33108.0,178.83,179.06,178.28,178.3,33108.0
2017-06-13 10:05:00,178.31,178.49,178.0,178.25,45969.0,178.31,178.49,178.0,178.25,45969.0
2017-06-13 10:10:00,178.3,178.54,177.95,178.43,47304.0,178.3,178.54,177.95,178.43,47304.0
2017-06-13 10:15:00,178.39,178.44,178.04,178.3,30157.0,178.39,178.44,178.04,178.3,30157.0
2017-06-13 10:20:00,178.26,178.75,178.19,178.51,16655.0,178.26,178.75,178.19,178.51,16655.0
2017-06-13 10:25:00,178.38,178.52,178.06,178.19,14490.0,178.38,178.52,178.06,178.19,14490.0
2017-06-13 10:30:00,178.26,179.02,178.26,178.77,40974.0,178.26,179.02,178.26,178.77,40974.0
2017-06-13 10:35:00,178.76,178.89,178.58,178.7,33970.0,178.76,178.89,178.58,178.7,33970.0
2017-06-13 10:40:00,178.68,178.73,178.15,178.33,31715.0,178.68,178.73,178.15,178.33,31715.0
2017-06-13 10:45:00,178.25,178.55,178.0,178.55,19989.0,178.25,178.55,178.0,178.55,19989.0
2017-06-13 10:50:00,178.55,178.55,177.88,177.88,17968.0,178.55,178.55,177.88,177.88,17968.0
2017-06-13 10:55:00,177.84,177.97,177.61,177.71,59691.0,177.84,177.97,177.61,177.71,59691.0
2017-06-13 11:00:00,177.66,178.03,177.24,178.03,54543.0,177.66,178.03,177.24,178.03,54543.0
2017-06-13 11:05:00,177.97,178.1,177.8,177.97,17928.0,177.97,178.1,177.8,177.97,17928.0
2017-06-13 11:10:00,178.07,178.1,177.83,177.99,32643.0,178.07,178.1,177.83,177.99,32643.0
2017-06-13 11:15:00,178.0,178.3,177.69,178.3,42920.0,178.0,178.3,177.69,178.3,42920.0
2017-06-13 11:20:00,178.19,178.32,177.95,178.12,22657.0,178.19,178.32,177.95,178.12,22657.0
2017-06-13 11:25:00,178.19,178.46,178.11,178.35,12994.0,178.19,178.46,178.11,178.35,12994.0
2017-06-13 11:30:00,178.3,178.41,178.13,178.14,14366.0,178.3,178.41,178.13,178.14,14366.0
2017-06-13 11:35:00,178.12,178.14,177.76,177.95,20058.0,178.12,178.14,177.76,177.95,20058.0
2017-06-13 11:40:00,177.95,178.35,177.88,178.25,11765.0,177.95,178.35,177.88,178.25,11765.0
2017-06-13 11:45:00,178.2,178.42,178.04,178.38,19052.0,178.2,178.42,178.04,178.38,19052.0
2017-06-13 11:50:00,178.38,178.38,178.11,178.22,10100.0,178.38,178.38,178.11,178.22,10100.0
2017-06-13 11:55:00,178.24,178.34,178.04,178.21,18024.0,178.24,178.34,178.04,178.21,18024.0
2017-06-13 12:00:00,178.23,178.43,178.2,178.35,11414.0,178.23,178.43,178.2,178.35,11414.0
2017-06-13 12:05:00,178.31,178.57,178.24,178.24,11452.0,178.31,178.57,178.24,178.24,11452.0
2017-06-13 12:10:00,178.41,178.58,178.32,178.33,2606.0,178.41,178.58,178.32,178.33,2606.0
2017-06-13 12:15:00,178.26,178.37,178.15,178.27,12855.0,178.26,178.37,178.15,178.27,12855.0
2017-06-13 12:20:00,178.25,178.29,178.12,178.27,6900.0,178.25,178.29,178.12,178.27,6900.0
2017-06-13 12:25:00,178.23,178.33,178.08,178.08,7449.0,178.23,178.33,178.08,178.08,7449.0
2017-06-13 12:30:00,178.06,178.11,177.86,177.86,10401.0,178.06,178.11,177.86,177.86,10401.0
2017-06-13 12:35:00,177.89,178.49,177.88,178.39,11972.0,177.89,178.49,177.88,178.39,11972.0
2017-06-13 12:40:00,178.44,178.76,178.31,178.76,15687.0,178.44,178.76,178.31,178.76,15687.0
2017-06-13 12:45:00,178.79,179.03,178.72,178.95,14319.0,178.79,179.03,178.72,178.95,14319.0
2017-06-13 12:50:00,178.95,179.23,178.79,179.18,23956.0,178.95,179.23,178.79,179.18,23956.0
2017-06-13 12:55:00,179.14,179.4,179.04,179.33,11619.0,179.14,179.4,179.04,179.33,11619.0
2017-06-13 13:00:00,179.33,179.33,178.9,178.9,7496.0,179.33,179.33,178.9,178.9,7496.0
2017-06-13 13:05:00,178.9,178.93,178.78,178.84,14686.0,178.9,178.93,178.78,178.84,14686.0
2017-06-13 13:10:00,178.8,179.12,178.79,179.03,20419.0,178.8,179.12,178.79,179.03,20419.0
2017-06-13 13:15:00,179.03,179.2,178.99,179.17,16515.0,179.03,179.2,178.99,179.17,16515.0
2017-06-13 13:20:00,179.14,179.36,178.94,179.36,21921.0,179.14,179.36,178.94,179.36,21921.0
2017-06-13 13:25:00,179.35,179.36,179.06,179.06,7024.0,179.35,179.36,179.06,179.06,7024.0
2017-06-13 13:30:00,179.14,179.14,179.0,179.11,15082.0,179.14,179.14,179.0,179.11,15082.0
2017-06-13 13:35:00,179.08,179.23,178.89,179.12,7800.0,179.08,179.23,178.89,179.12,7800.0
2017-06-13 13:40:00,179.14,179.23,178.98,179.18,9252.0,179.14,179.23,178.98,179.18,9252.0
2017-06-13 13:45:00,179.11,179.14,178.86,179.03,6808.0,179.11,179.14,178.86,179.03,6808.0
2017-06-13 13:50:00,178.95,179.09,178.89,178.91,5156.0,178.95,179.09,178.89,178.91,5156.0
2017-06-13 13:55:00,178.89,179.25,178.85,179.2,12048.0,178.89,179.25,178.85,179.2,12048.0
2017-06-13 14:00:00,179.14,179.41,179.11,179.41,7804.0,179.14,179.41,179.11,179.41,7804.0
2017-06-13 14:05:00,179.27,179.43,179.23,179.3,18606.0,179.27,179.43,179.23,179.3,18606.0
2017-06-13 14:10:00,179.3,179.37,179.13,179.33,7493.0,179.3,179.37,179.13,179.33,7493.0
2017-06-13 14:15:00,179.34,179.46,179.25,179.31,12611.0,179.34,179.46,179.25,179.31,12611.0
2017-06-13 14:20:00,179.37,179.4,179.17,179.17,15843.0,179.37,179.4,179.17,179.17,15843.0
2017-06-13 14:25:00,179.17,179.29,179.0,179.13,24625.0,179.17,179.29,179.0,179.13,24625.0
2017-06-13 14:30:00,179.08,179.3,179.0,179.12,24980.0,179.08,179.3,179.0,179.12,24980.0
2017-06-13 14:35:00,179.06,179.33,179.03,179.08,16033.0,179.06,179.33,179.03,179.08,16033.0
2017-06-13 14:40:00,179.13,179.23,179.03,179.15,9204.0,179.13,179.23,179.03,179.15,9204.0
2017-06-13 14:45:00,179.18,179.27,179.09,179.09,16043.0,179.18,179.27,179.09,179.09,16043.0
2017-06-13 14:50:00,179.1,179.25,179.1,179.11,27223.0,179.1,179.25,179.1,179.11,27223.0
2017-06-13 14:55:00,179.06,179.17,178.9,178.95,14392.0,179.06,179.17,178.9,178.95,14392.0
2017-06-13 15:00:00,178.92,179.0,178.83,178.99,8481.0,178.92,179.0,178.83,178.99,8481.0
2017-06-13 15:05:00,178.97,179.1,178.87,179.1,21229.0,178.97,179.1,178.87,179.1,21229.0
2017-06-13 15:10:00,179.07,179.41,179.06,179.2,20943.0,179.07,179.41,179.06,179.2,20943.0
2017-06-13 15:15:00,179.24,179.35,179.08,179.15,23165.0,179.24,179.35,179.08,179.15,23165.0
2017-06-13 15:20:00,179.17,179.35,179.1,179.26,15825.0,179.17,179.35,179.1,179.26,15825.0
2017-06-13 15:25:00,179.3,179.59,179.27,179.57,11125.0,179.3,179.59,179.27,179.57,11125.0
2017-06-13 15:30:00,179.53,179.55,179.41,179.45,13230.0,179.53,179.55,179.41,179.45,13230.0
2017-06-13 15:35:00,179.42,179.65,179.42,179.53,24908.0,179.42,179.65,179.42,179.53,24908.0
2017-06-13 15:40:00,179.53,179.71,179.29,179.29,20818.0,179.53,179.71,179.29,179.29,20818.0
2017-06-13 15:45:00,179.34,179.37,179.0,179.13,34237.0,179.34,179.37,179.0,179.13,34237.0
2017-06-13 15:50:00,179.16,179.39,178.8,178.89,54561.0,179.16,179.39,178.8,178.89,54561.0
2017-06-13 15:55:00,178.91,179.24,178.74,179.11,85608.0,178.91,179.24,178.74,179.11,85608.0
2017-06-14 09:30:00,180.6,180.7,179.01,179.01,78763.0,180.6,180.7,179.01,179.01,78763.0
2017-06-14 09:35:00,179.34,179.8,178.8,178.86,35986.0,179.34,179.8,178.8,178.86,35986.0
2017-06-14 09:40:00,178.89,179.59,178.52,179.59,37991.0,178.89,179.59,178.52,179.59,37991.0
2017-06-14 09:45:00,179.54,180.26,179.43,180.0,53672.0,179.54,180.26,179.43,180.0,53672.0
2017-06-14 09:50:00,180.0,180.41,179.83,180.08,31465.0,180.0,180.41,179.83,180.08,31465.0
2017-06-14 09:55:00,180.19,180.41,180.1,180.14,20155.0,180.19,180.41,180.1,180.14,20155.0
2017-06-14 10:00:00,180.06,180.22,179.76,179.83,12755.0,180.06,180.22,179.76,179.83,12755.0
2017-06-14 10:05:00,179.94,180.16,179.9,180.01,7382.0,179.94,180.16,179.9,180.01,7382.0
2017-06-14 10:10:00,180.01,180.12,179.71,179.81,13864.0,180.01,180.12,179.71,179.81,13864.0
2017-06-14 10:15:00,179.74,179.82,179.5,179.75,17484.0,179.74,179.82,179.5,179.75,17484.0
2017-06-14 10:20:00,179.68,180.0,179.6,179.98,14605.0,179.68,180.0,179.6,179.98,14605.0
2017-06-14 10:25:00,179.93,180.22,179.86,179.89,17165.0,179.93,180.22,179.86,179.89,17165.0
2017-06-14 10:30:00,179.91,180.63,179.91,180.19,36943.0,179.91,180.63,179.91,180.19,36943.0
2017-06-14 10:35:00,180.14,180.72,180.0,180.55,36813.0,180.14,180.72,180.0,180.55,36813.0
2017-06-14 10:40:00,180.58,180.82,180.22,180.57,13235.0,180.58,180.82,180.22,180.57,13235.0
2017-06-14 10:45:00,180.71,180.78,180.46,180.52,17358.0,180.71,180.78,180.46,180.52,17358.0
2017-06-14 10:50:00,180.5,180.77,180.22,180.24,20549.0,180.5,180.77,180.22,180.24,20549.0
2017-06-14 10:55:00,180.2,180.2,179.85,180.0,11463.0,180.2,180.2,179.85,180.0,11463.0
2017-06-14 11:00:00,179.96,180.16,179.9,180.09,5127.0,179.96,180.16,179.9,180.09,5127.0
2017-06-14 11:05:00,179.98,179.98,179.66,179.89,8645.0,179.98,179.98,179.66,179.89,8645.0
2017-06-14 11:10:00,179.8,180.04,179.6,179.6,10639.0,179.8,180.04,179.6,179.6,10639.0
2017-06-14 11:15:00,179.68,179.97,179.64,179.7,10994.0,179.68,179.97,179.64,179.7,10994.0
2017-06-14 11:20:00,179.79,179.92,179.7,179.7,4034.0,179.79,179.92,179.7,179.7,4034.0
2017-06-14 11:25:00,179.73,179.87,179.65,179.87,9306.0,179.73,179.87,179.65,179.87,9306.0
2017-06-14 11:30:00,179.82,179.86,179.74,179.86,4101.0,179.82,179.86,179.74,179.86,4101.0
2017-06-14 11:35:00,179.82,179.83,179.6,179.6,19433.0,179.82,179.83,179.6,179.6,19433.0
2017-06-14 11:40:00,179.63,179.81,179.61,179.81,9782.0,179.63,179.81,179.61,179.81,9782.0
2017-06-14 11:45:00,179.82,179.84,179.58,179.78,9530.0,179.82,179.84,179.58,179.78,9530.0
2017-06-14 11:50:00,179.78,179.89,179.74,179.79,4948.0,179.78,179.89,179.74,179.79,4948.0
2017-06-14 11:55:00,179.78,179.98,179.78,179.98,11894.0,179.78,179.98,179.78,179.98,11894.0
2017-06-14 12:00:00,179.96,180.16,179.96,180.14,10573.0,179.96,180.16,179.96,180.14,10573.0
2017-06-14 12:05:00,180.17,180.18,179.81,179.88,8000.0,180.17,180.18,179.81,179.88,8000.0
2017-06-14 12:10:00,179.86,179.89,179.6,179.71,8654.0,179.86,179.89,179.6,179.71,8654.0
2017-06-14 12:15:00,179.7,179.7,179.2,179.37,21249.0,179.7,179.7,179.2,179.37,21249.0
2017-06-14 12:20:00,179.3,179.36,179.0,179.13,8570.0,179.3,179.36,179.0,179.13,8570.0
2017-06-14 12:25:00,179.06,179.34,179.06,179.34,3200.0,179.06,179.34,179.06,179.34,3200.0
2017-06-14 12:30:00,179.31,179.37,179.12,179.27,9105.0,179.31,179.37,179.12,179.27,9105.0
2017-06-14 12:35:00,179.31,179.6,179.31,179.59,3692.0,179.31,179.6,179.31,179.59,3692.0
2017-06-14 12:40:00,179.67,179.93,179.62,179.83,8282.0,179.67,179.93,179.62,179.83,8282.0
2017-06-14 12:45:00,179.73,179.78,179.59,179.75,11408.0,179.73,179.78,179.59,179.75,11408.0
2017-06-14 12:50:00,179.73,179.73,179.5,179.6,2152.0,179.73,179.73,179.5,179.6,2152.0
2017-06-14 12:55:00,179.59,179.65,179.28,179.29,13235.0,179.59,179.65,179.28,179.29,13235.0
2017-06-14 13:00:00,179.39,179.47,179.38,179.46,1681.0,179.39,179.47,179.38,179.46,1681.0
2017-06-14 13:05:00,179.36,179.55,179.35,179.55,3343.0,179.36,179.55,179.35,179.55,3343.0
2017-06-14 13:10:00,179.55,179.66,179.48,179.54,4459.0,179.55,179.66,179.48,179.54,4459.0
2017-06-14 13:15:00,179.63,179.63,179.5,179.5,4200.0,179.63,179.63,179.5,179.5,4200.0
2017-06-14 13:20:00,179.47,179.57,179.45,179.57,3200.0,179.47,179.57,179.45,179.57,3200.0
2017-06-14 13:25:00,179.47,179.64,179.47,179.51,3100.0,179.47,179.64,179.47,179.51,3100.0
2017-06-14 13:30:00,179.5,179.59,179.41,179.48,6561.0,179.5,179.59,179.41,179.48,6561.0
2017-06-14 13:35:00,179.56,179.61,179.41,179.58,7369.0,179.56,179.61,179.41,179.58,7369.0
2017-06-14 13:40:00,179.6,179.65,179.48,179.57,6411.0,179.6,179.65,179.48,179.57,6411.0
2017-06-14 13:45:00,179.53,179.62,179.4,179.43,14352.0,179.53,179.62,179.4,179.43,14352.0
2017-06-14 13:50:00,179.5,179.61,179.5,179.57,6035.0,179.5,179.61,179.5,179.57,6035.0
2017-06-14 13:55:00,179.51,179.51,179.23,179.43,4210.0,179.51,179.51,179.23,179.43,4210.0
2017-06-14 14:00:00,179.5,179.68,179.23,179.62,10764.0,179.5,179.68,179.23,179.62,10764.0
2017-06-14 14:05:00,179.58,179.85,179.51,179.65,7665.0,179.58,179.85,179.51,179.65,7665.0
2017-06-14 14:10:00,179.53,179.63,179.07,179.15,67242.0,179.53,179.63,179.07,179.15,67242.0
2017-06-14 14:15:00,179.05,179.12,178.6,178.77,14920.0,179.05,179.12,178.6,178.77,14920.0
2017-06-14 14:20:00,178.79,178.95,178.71,178.87,10551.0,178.79,178.95,178.71,178.87,10551.0
2017-06-14 14:25:00,178.87,178.96,178.75,178.89,5371.0,178.87,178.96,178.75,178.89,5371.0
2017-06-14 14:30:00,178.79,179.18,178.74,179.14,16207.0,178.79,179.18,178.74,179.14,16207.0
2017-06-14 14:35:00,179.07,179.1,178.31,178.43,22657.0,179.07,179.1,178.31,178.43,22657.0
2017-06-14 14:40:00,178.45,178.47,177.64,177.71,24662.0,178.45,178.47,177.64,177.71,24662.0
2017-06-14 14:45:00,177.71,177.83,177.1,177.45,34186.0,177.71,177.83,177.1,177.45,34186.0
2017-06-14 14:50:00,177.47,177.87,177.34,177.82,9096.0,177.47,177.87,177.34,177.82,9096.0
2017-06-14 14:55:00,177.66,178.08,177.54,177.54,11446.0,177.66,178.08,177.54,177.54,11446.0
2017-06-14 15:00:00,177.59,177.72,177.25,177.48,14019.0,177.59,177.72,177.25,177.48,14019.0
2017-06-14 15:05:00,177.36,177.51,177.14,177.17,21501.0,177.36,177.51,177.14,177.17,21501.0
2017-06-14 15:10:00,177.1,177.16,176.41,176.64,62204.0,177.1,177.16,176.41,176.64,62204.0
2017-06-14 15:15:00,176.54,176.79,176.2,176.51,41741.0,176.54,176.79,176.2,176.51,41741.0
2017-06-14 15:20:00,176.49,176.63,176.27,176.34,50324.0,176.49,176.63,176.27,176.34,50324.0
2017-06-14 15:25:00,176.49,177.18,176.29,176.85,45588.0,176.49,177.18,176.29,176.85,45588.0
2017-06-14 15:30:00,176.93,177.06,176.68,177.04,16967.0,176.93,177.06,176.68,177.04,16967.0
2017-06-14 15:35:00,177.05,177.2,176.79,177.01,30671.0,177.05,177.2,176.79,177.01,30671.0
2017-06-14 15:40:00,177.07,177.57,176.91,177.57,31269.0,177.07,177.57,176.91,177.57,31269.0
2017-06-14 15:45:00,177.53,177.56,177.22,177.49,24812.0,177.53,177.56,177.22,177.49,24812.0
2017-06-14 15:50:00,177.56,178.23,177.56,178.03,85661.0,177.56,178.23,177.56,178.03,85661.0
2017-06-14 15:55:00,178.01,178.28,177.66,178.26,181015.0,178.01,178.28,177.66,178.26,181015.0
2017-06-15 09:30:00,176.19,176.99,174.73,174.99,193988.0,176.19,176.99,174.73,174.99,193988.0
2017-06-15 09:35:00,174.97,175.4,174.79,174.84,62282.0,174.97,175.4,174.79,174.84,62282.0
2017-06-15 09:40:00,174.83,174.99,174.35,174.35,85575.0,174.83,174.99,174.35,174.35,85575.0
2017-06-15 09:45:00,174.35,175.25,174.13,175.21,61316.0,174.35,175.25,174.13,175.21,61316.0
2017-06-15 09:50:00,175.15,175.38,174.92,175.08,21663.0,175.15,175.38,174.92,175.08,21663.0
2017-06-15 09:55:00,175.09,175.49,174.6,175.49,34521.0,175.09,175.49,174.6,175.49,34521.0
2017-06-15 10:00:00,175.33,175.41,174.65,174.81,38349.0,175.33,175.41,174.65,174.81,38349.0
2017-06-15 10:05:00,174.67,175.11,174.6,174.75,34440.0,174.67,175.11,174.6,174.75,34440.0
2017-06-15 10:10:00,174.77,174.77,173.89,174.23,66204.0,174.77,174.77,173.89,174.23,66204.0
2017-06-15 10:15:00,174.21,174.4,174.01,174.06,32069.0,174.21,174.4,174.01,174.06,32069.0
2017-06-15 10:20:00,174.07,174.13,173.59,173.59,57959.0,174.07,174.13,173.59,173.59,57959.0
2017-06-15 10:25:00,173.56,173.97,173.52,173.62,38726.0,173.56,173.97,173.52,173.62,38726.0
2017-06-15 10:30:00,173.64,174.5,173.57,174.4,27713.0,173.64,174.5,173.57,174.4,27713.0
2017-06-15 10:35:00,174.4,174.58,174.17,174.47,30970.0,174.4,174.58,174.17,174.47,30970.0
2017-06-15 10:40:00,174.44,174.62,174.24,174.33,12314.0,174.44,174.62,174.24,174.33,12314.0
2017-06-15 10:45:00,174.38,174.47,174.01,174.05,11306.0,174.38,174.47,174.01,174.05,11306.0
2017-06-15 10:50:00,174.01,174.18,173.84,173.97,26522.0,174.01,174.18,173.84,173.97,26522.0
2017-06-15 10:55:00,174.0,174.15,173.83,174.11,31060.0,174.0,174.15,173.83,174.11,31060.0
2017-06-15 11:00:00,174.18,174.47,174.06,174.45,23789.0,174.18,174.47,174.06,174.45,23789.0
2017-06-15 11:05:00,174.45,174.58,174.24,174.24,20650.0,174.45,174.58,174.24,174.24,20650.0
2017-06-15 11:10:00,174.3,174.79,174.28,174.64,26557.0,174.3,174.79,174.28,174.64,26557.0
2017-06-15 11:15:00,174.66,175.13,174.57,174.83,52016.0,174.66,175.13,174.57,174.83,52016.0
2017-06-15 11:20:00,174.81,175.25,174.74,174.74,24149.0,174.81,175.25,174.74,174.74,24149.0
2017-06-15 11:25:00,174.74,175.23,174.74,175.22,15112.0,174.74,175.23,174.74,175.22,15112.0
2017-06-15 11:30:00,175.24,175.31,175.13,175.23,15219.0,175.24,175.31,175.13,175.23,15219.0
2017-06-15 11:35:00,175.15,175.18,174.97,175.01,14873.0,175.15,175.18,174.97,175.01,14873.0
2017-06-15 11:40:00,174.97,175.01,174.8,174.84,13205.0,174.97,175.01,174.8,174.84,13205.0
2017-06-15 11:45:00,174.84,174.99,174.62,174.91,16387.0,174.84,174.99,174.62,174.91,16387.0
2017-06-15 11:50:00,174.9,174.91,174.6,174.7,9305.0,174.9,174.91,174.6,174.7,9305.0
2017-06-15 11:55:00,174.64,174.71,174.49,174.5,9761.0,174.64,174.71,174.49,174.5,9761.0
2017-06-15 12:00:00,174.54,174.73,174.44,174.62,7857.0,174.54,174.73,174.44,174.62,7857.0
2017-06-15 12:05:00,174.6,174.76,174.56,174.67,13206.0,174.6,174.76,174.56,174.67,13206.0
2017-06-15 12:10:00,174.63,174.8,174.59,174.68,12095.0,174.63,174.8,174.59,174.68,12095.0
2017-06-15 12:15:00,174.69,174.83,174.64,174.68,8574.0,174.69,174.83,174.64,174.68,8574.0
2017-06-15 12:20:00,174.71,174.81,174.58,174.78,12923.0,174.71,174.81,174.58,174.78,12923.0
2017-06-15 12:25:00,174.75,175.04,174.63,174.92,18092.0,174.75,175.04,174.63,174.92,18092.0
2017-06-15 12:30:00,174.89,174.92,174.64,174.69,22116.0,174.89,174.92,174.64,174.69,22116.0
2017-06-15 12:35:00,174.68,174.75,174.46,174.54,2255.0,174.68,174.75,174.46,174.54,2255.0
2017-06-15 12:40:00,174.45,174.72,174.41,174.72,4850.0,174.45,174.72,174.41,174.72,4850.0
2017-06-15 12:45:00,174.59,174.88,174.58,174.72,19914.0,174.59,174.88,174.58,174.72,19914.0
2017-06-15 12:50:00,174.74,174.74,174.58,174.72,7142.0,174.74,174.74,174.58,174.72,7142.0
2017-06-15 12:55:00,174.75,175.02,174.7,175.0,11998.0,174.75,175.02,174.7,175.0,11998.0
2017-06-15 13:00:00,174.97,175.01,174.62,174.78,16394.0,174.97,175.01,174.62,174.78,16394.0
2017-06-15 13:05:00,174.75,174.77,174.49,174.64,18308.0,174.75,174.77,174.49,174.64,18308.0
2017-06-15 13:10:00,174.64,174.86,174.62,174.83,15581.0,174.64,174.86,174.62,174.83,15581.0
2017-06-15 13:15:00,174.84,174.87,174.64,174.73,9460.0,174.84,174.87,174.64,174.73,9460.0
2017-06-15 13:20:00,174.74,174.78,174.6,174.64,12749.0,174.74,174.78,174.6,174.64,12749.0
2017-06-15 13:25:00,174.67,174.67,174.34,174.39,14697.0,174.67,174.67,174.34,174.39,14697.0
2017-06-15 13:30:00,174.4,174.55,174.35,174.53,10332.0,174.4,174.55,174.35,174.53,10332.0
2017-06-15 13:35:00,174.53,174.61,174.43,174.43,21000.0,174.53,174.61,174.43,174.43,21000.0
2017-06-15 13:40:00,174.43,174.57,174.43,174.45,15900.0,174.43,174.57,174.43,174.45,15900.0
2017-06-15 13:45:00,174.48,174.52,174.05,174.07,17213.0,174.48,174.52,174.05,174.07,17213.0
2017-06-15 13:50:00,174.08,174.22,174.01,174.17,12968.0,174.08,174.22,174.01,174.17,12968.0
2017-06-15 13:55:00,174.17,174.24,174.08,174.15,17374.0,174.17,174.24,174.08,174.15,17374.0
2017-06-15 14:00:00,174.15,174.31,174.02,174.31,24981.0,174.15,174.31,174.02,174.31,24981.0
2017-06-15 14:05:00,174.3,174.52,174.29,174.47,8724.0,174.3,174.52,174.29,174.47,8724.0
2017-06-15 14:10:00,174.47,174.68,174.47,174.68,10540.0,174.47,174.68,174.47,174.68,10540.0
2017-06-15 14:15:00,174.71,175.15,174.7,175.15,16489.0,174.71,175.15,174.7,175.15,16489.0
2017-06-15 14:20:00,175.19,175.32,175.08,175.24,25434.0,175.19,175.32,175.08,175.24,25434.0
2017-06-15 14:25:00,175.25,175.4,175.06,175.39,27764.0,175.25,175.4,175.06,175.39,27764.0
2017-06-15 14:30:00,175.38,175.66,175.3,175.51,17552.0,175.38,175.66,175.3,175.51,17552.0
2017-06-15 14:35:00,175.49,175.55,175.07,175.18,11698.0,175.49,175.55,175.07,175.18,11698.0
2017-06-15 14:40:00,175.19,175.35,175.19,175.29,9689.0,175.19,175.35,175.19,175.29,9689.0
2017-06-15 14:45:00,175.29,175.73,175.19,175.65,16000.0,175.29,175.73,175.19,175.65,16000.0
2017-06-15 14:50:00,175.63,175.63,175.28,175.48,9500.0,175.63,175.63,175.28,175.48,9500.0
2017-06-15 14:55:00,175.48,175.48,175.28,175.42,10023.0,175.48,175.48,175.28,175.42,10023.0
2017-06-15 15:00:00,175.33,175.51,175.26,175.51,7136.0,175.33,175.51,175.26,175.51,7136.0
2017-06-15 15:05:00,175.39,175.63,175.38,175.58,8500.0,175.39,175.63,175.38,175.58,8500.0
2017-06-15 15:10:00,175.54,175.6,175.36,175.48,8994.0,175.54,175.6,175.36,175.48,8994.0
2017-06-15 15:15:00,175.45,175.85,175.45,175.76,12151.0,175.45,175.85,175.45,175.76,12151.0
2017-06-15 15:20:00,175.77,176.1,175.76,175.8,21383.0,175.77,176.1,175.76,175.8,21383.0
2017-06-15 15:25:00,175.87,176.1,175.83,175.94,15376.0,175.87,176.1,175.83,175.94,15376.0
2017-06-15 15:30:00,175.96,176.02,175.84,175.84,16050.0,175.96,176.02,175.84,175.84,16050.0
2017-06-15 15:35:00,175.84,175.86,175.19,175.19,23441.0,175.84,175.86,175.19,175.19,23441.0
2017-06-15 15:40:00,175.18,175.34,174.97,175.17,25626.0,175.18,175.34,174.97,175.17,25626.0
2017-06-15 15:45:00,175.23,175.55,175.16,175.48,31981.0,175.23,175.55,175.16,175.48,31981.0
2017-06-15 15:50:00,175.56,176.08,175.53,176.01,89426.0,175.56,176.08,175.53,176.01,89426.0
2017-06-15 15:55:00,176.0,176.34,175.88,176.16,142151.0,176.0,176.34,175.88,176.16,142151.0
2017-06-16 09:30:00,176.41,176.41,175.01,175.03,362548.0,176.41,176.41,175.01,175.03,362548.0
2017-06-16 09:35:00,175.0,175.62,174.65,175.61,32324.0,175.0,175.62,174.65,175.61,32324.0
2017-06-16 09:40:00,175.63,175.79,175.1,175.24,16331.0,175.63,175.79,175.1,175.24,16331.0
2017-06-16 09:45:00,175.24,175.75,175.11,175.45,17677.0,175.24,175.75,175.11,175.45,17677.0
2017-06-16 09:50:00,175.46,175.54,175.18,175.44,16725.0,175.46,175.54,175.18,175.44,16725.0
2017-06-16 09:55:00,175.47,175.91,175.36,175.73,15771.0,175.47,175.91,175.36,175.73,15771.0
2017-06-16 10:00:00,175.68,175.77,175.1,175.57,15978.0,175.68,175.77,175.1,175.57,15978.0
2017-06-16 10:05:00,175.41,175.78,175.38,175.72,11449.0,175.41,175.78,175.38,175.72,11449.0
2017-06-16 10:10:00,175.62,175.62,175.06,175.25,20409.0,175.62,175.62,175.06,175.25,20409.0
2017-06-16 10:15:00,175.34,175.6,174.95,175.0,11297.0,175.34,175.6,174.95,175.0,11297.0
2017-06-16 10:20:00,174.96,175.1,174.87,174.92,9393.0,174.96,175.1,174.87,174.92,9393.0
2017-06-16 10:25:00,174.89,174.92,174.14,174.36,41132.0,174.89,174.92,174.14,174.36,41132.0
2017-06-16 10:30:00,174.45,174.52,173.93,173.93,24721.0,174.45,174.52,173.93,173.93,24721.0
2017-06-16 10:35:00,173.92,174.41,173.71,174.39,29614.0,173.92,174.41,173.71,174.39,29614.0
2017-06-16 10:40:00,174.44,174.5,174.28,174.33,26082.0,174.44,174.5,174.28,174.33,26082.0
2017-06-16 10:45:00,174.34,174.43,174.02,174.02,11527.0,174.34,174.43,174.02,174.02,11527.0
2017-06-16 10:50:00,174.15,174.18,173.72,173.77,18316.0,174.15,174.18,173.72,173.77,18316.0
2017-06-16 10:55:00,173.8,173.9,173.7,173.73,17423.0,173.8,173.9,173.7,173.73,17423.0
2017-06-16 11:00:00,173.79,174.07,173.79,174.06,13870.0,173.79,174.07,173.79,174.06,13870.0
2017-06-16 11:05:00,174.09,174.09,173.81,173.82,7227.0,174.09,174.09,173.81,173.82,7227.0
2017-06-16 11:10:00,173.81,174.11,173.66,174.05,11742.0,173.81,174.11,173.66,174.05,11742.0
2017-06-16 11:15:00,174.05,174.1,173.99,174.08,10123.0,174.05,174.1,173.99,174.08,10123.0
2017-06-16 11:20:00,174.13,174.31,174.13,174.23,8185.0,174.13,174.31,174.13,174.23,8185.0
2017-06-16 11:25:00,174.09,174.29,174.08,174.29,5120.0,174.09,174.29,174.08,174.29,5120.0
2017-06-16 11:30:00,174.29,174.32,173.88,173.94,15616.0,174.29,174.32,173.88,173.94,15616.0
2017-06-16 11:35:00,174.02,174.32,173.94,174.3,16598.0,174.02,174.32,173.94,174.3,16598.0
2017-06-16 11:40:00,174.28,174.29,174.0,174.0,10563.0,174.28,174.29,174.0,174.0,10563.0
2017-06-16 11:45:00,173.97,174.03,173.8,173.81,10449.0,173.97,174.03,173.8,173.81,10449.0
2017-06-16 11:50:00,173.81,173.96,173.71,173.71,8582.0,173.81,173.96,173.71,173.71,8582.0
2017-06-16 11:55:00,173.79,173.96,173.75,173.92,18457.0,173.79,173.96,173.75,173.92,18457.0
2017-06-16 12:00:00,173.95,174.17,173.91,174.05,18518.0,173.95,174.17,173.91,174.05,18518.0
2017-06-16 12:05:00,174.0,174.16,173.87,174.13,7827.0,174.0,174.16,173.87,174.13,7827.0
2017-06-16 12:10:00,174.15,174.15,173.96,173.96,3443.0,174.15,174.15,173.96,173.96,3443.0
2017-06-16 12:15:00,173.95,174.06,173.88,174.02,7796.0,173.95,174.06,173.88,174.02,7796.0
2017-06-16 12:20:00,173.92,174.12,173.85,174.12,14422.0,173.92,174.12,173.85,174.12,14422.0
2017-06-16 12:25:00,174.12,174.34,174.03,174.34,10424.0,174.12,174.34,174.03,174.34,10424.0
2017-06-16 12:30:00,174.24,174.46,174.2,174.38,9809.0,174.24,174.46,174.2,174.38,9809.0
2017-06-16 12:35:00,174.36,174.39,174.18,174.19,7894.0,174.36,174.39,174.18,174.19,7894.0
2017-06-16 12:40:00,174.21,174.28,174.1,174.17,4407.0,174.21,174.28,174.1,174.17,4407.0
2017-06-16 12:45:00,174.17,174.21,174.04,174.2,9038.0,174.17,174.21,174.04,174.2,9038.0
2017-06-16 12:50:00,174.2,174.34,174.14,174.31,12181.0,174.2,174.34,174.14,174.31,12181.0
2017-06-16 12:55:00,174.34,174.38,174.08,174.14,7416.0,174.34,174.38,174.08,174.14,7416.0
2017-06-16 13:00:00,174.14,174.21,174.1,174.19,6742.0,174.14,174.21,174.1,174.19,6742.0
2017-06-16 13:05:00,174.17,174.26,174.14,174.14,5537.0,174.17,174.26,174.14,174.14,5537.0
2017-06-16 13:10:00,174.19,174.29,174.02,174.14,9649.0,174.19,174.29,174.02,174.14,9649.0
2017-06-16 13:15:00,174.11,174.15,174.02,174.08,10534.0,174.11,174.15,174.02,174.08,10534.0
2017-06-16 13:20:00,174.07,174.16,174.04,174.12,4334.0,174.07,174.16,174.04,174.12,4334.0
2017-06-16 13:25:00,174.1,174.26,174.06,174.24,5405.0,174.1,174.26,174.06,174.24,5405.0
2017-06-16 13:30:00,174.24,174.25,174.05,174.05,9800.0,174.24,174.25,174.05,174.05,9800.0
2017-06-16 13:35:00,174.07,174.11,173.94,173.98,11546.0,174.07,174.11,173.94,173.98,11546.0
2017-06-16 13:40:00,173.97,174.11,173.97,174.02,7431.0,173.97,174.11,173.97,174.02,7431.0
2017-06-16 13:45:00,174.08,174.16,174.0,174.04,9113.0,174.08,174.16,174.0,174.04,9113.0
2017-06-16 13:50:00,174.04,174.22,173.9,174.05,24919.0,174.04,174.22,173.9,174.05,24919.0
2017-06-16 13:55:00,174.07,174.08,173.84,174.08,16900.0,174.07,174.08,173.84,174.08,16900.0
2017-06-16 14:00:00,174.09,174.36,174.09,174.34,71906.0,174.09,174.36,174.09,174.34,71906.0
2017-06-16 14:05:00,174.32,174.54,174.31,174.54,6261.0,174.32,174.54,174.31,174.54,6261.0
2017-06-16 14:10:00,174.59,174.69,174.52,174.67,7536.0,174.59,174.69,174.52,174.67,7536.0
2017-06-16 14:15:00,174.7,174.72,174.54,174.62,5807.0,174.7,174.72,174.54,174.62,5807.0
2017-06-16 14:20:00,174.58,174.73,174.58,174.63,4232.0,174.58,174.73,174.58,174.63,4232.0
2017-06-16 14:25:00,174.62,174.74,174.51,174.7,9516.0,174.62,174.74,174.51,174.7,9516.0
2017-06-16 14:30:00,174.66,174.69,174.5,174.58,10541.0,174.66,174.69,174.5,174.58,10541.0
2017-06-16 14:35:00,174.58,174.61,174.35,174.5,18007.0,174.58,174.61,174.35,174.5,18007.0
2017-06-16 14:40:00,174.51,174.56,174.36,174.36,7070.0,174.51,174.56,174.36,174.36,7070.0
2017-06-16 14:45:00,174.42,174.55,174.39,174.49,7159.0,174.42,174.55,174.39,174.49,7159.0
2017-06-16 14:50:00,174.43,174.6,174.42,174.55,7303.0,174.43,174.6,174.42,174.55,7303.0
2017-06-16 14:55:00,174.52,174.56,174.37,174.48,9295.0,174.52,174.56,174.37,174.48,9295.0
2017-06-16 15:00:00,174.5,174.57,174.41,174.51,13773.0,174.5,174.57,174.41,174.51,13773.0
2017-06-16 15:05:00,174.55,174.58,174.33,174.5,14478.0,174.55,174.58,174.33,174.5,14478.0
2017-06-16 15:10:00,174.55,174.6,174.29,174.34,22633.0,174.55,174.6,174.29,174.34,22633.0
2017-06-16 15:15:00,174.27,174.47,174.22,174.4,14700.0,174.27,174.47,174.22,174.4,14700.0
2017-06-16 15:20:00,174.43,174.57,174.3,174.31,11405.0,174.43,174.57,174.3,174.31,11405.0
2017-06-16 15:25:00,174.34,174.37,174.04,174.15,27506.0,174.34,174.37,174.04,174.15,27506.0
2017-06-16 15:30:00,174.16,174.37,174.04,174.05,36414.0,174.16,174.37,174.04,174.05,36414.0
2017-06-16 15:35:00,174.07,174.22,173.81,174.1,25692.0,174.07,174.22,173.81,174.1,25692.0
2017-06-16 15:40:00,174.08,174.43,174.01,174.28,32616.0,174.08,174.43,174.01,174.28,32616.0
2017-06-16 15:45:00,174.31,174.33,174.02,174.14,52156.0,174.31,174.33,174.02,174.14,52156.0
2017-06-16 15:50:00,174.09,174.13,173.93,174.03,76358.0,174.09,174.13,173.93,174.03,76358.0
2017-06-16 15:55:00,174.03,174.13,173.77,173.9,183406.0,174.03,174.13,173.77,173.9,183406.0
2017-06-19 09:30:00,176.38,176.59,175.8,176.36,121913.0,176.38,176.59,175.8,176.36,121913.0
2017-06-19 09:35:00,176.33,177.48,176.31,177.41,61944.0,176.33,177.48,176.31,177.41,61944.0
2017-06-19 09:40:00,177.36,178.13,177.32,177.72,115174.0,177.36,178.13,177.32,177.72,115174.0
2017-06-19 09:45:00,177.87,178.37,177.78,178.18,167617.0,177.87,178.37,177.78,178.18,167617.0
2017-06-19 09:50:00,178.2,178.36,178.0,178.12,36616.0,178.2,178.36,178.0,178.12,36616.0
2017-06-19 09:55:00,178.0,178.32,177.95,178.24,39050.0,178.0,178.32,177.95,178.24,39050.0
2017-06-19 10:00:00,178.24,178.68,178.24,178.63,46158.0,178.24,178.68,178.24,178.63,46158.0
2017-06-19 10:05:00,178.61,178.99,178.51,178.63,62733.0,178.61,178.99,178.51,178.63,62733.0
2017-06-19 10:10:00,178.63,178.86,178.42,178.85,43522.0,178.63,178.86,178.42,178.85,43522.0
2017-06-19 10:15:00,178.85,179.23,178.76,178.78,29994.0,178.85,179.23,178.76,178.78,29994.0
2017-06-19 10:20:00,178.81,178.95,178.38,178.41,36301.0,178.81,178.95,178.38,178.41,36301.0
2017-06-19 10:25:00,178.37,178.5,178.09,178.39,44716.0,178.37,178.5,178.09,178.39,44716.0
2017-06-19 10:30:00,178.16,178.52,178.12,178.25,14454.0,178.16,178.52,178.12,178.25,14454.0
2017-06-19 10:35:00,178.3,178.34,177.94,178.07,14341.0,178.3,178.34,177.94,178.07,14341.0
2017-06-19 10:40:00,178.08,178.3,177.93,178.3,23732.0,178.08,178.3,177.93,178.3,23732.0
2017-06-19 10:45:00,178.3,178.31,177.88,178.1,24977.0,178.3,178.31,177.88,178.1,24977.0
2017-06-19 10:50:00,178.02,178.07,177.7,177.77,31557.0,178.02,178.07,177.7,177.77,31557.0
2017-06-19 10:55:00,177.8,178.0,177.79,177.93,29617.0,177.8,178.0,177.79,177.93,29617.0
2017-06-19 11:00:00,177.88,178.1,177.81,178.04,34364.0,177.88,178.1,177.81,178.04,34364.0
2017-06-19 11:05:00,178.04,178.04,177.64,177.66,16764.0,178.04,178.04,177.64,177.66,16764.0
2017-06-19 11:10:00,177.66,177.83,177.55,177.62,17517.0,177.66,177.83,177.55,177.62,17517.0
2017-06-19 11:15:00,177.61,177.63,177.31,177.38,17199.0,177.61,177.63,177.31,177.38,17199.0
2017-06-19 11:20:00,177.44,177.44,177.0,177.01,21848.0,177.44,177.44,177.0,177.01,21848.0
2017-06-19 11:25:00,177.09,177.09,176.73,176.76,26786.0,177.09,177.09,176.73,176.76,26786.0
2017-06-19 11:30:00,176.78,177.19,176.78,177.12,23983.0,176.78,177.19,176.78,177.12,23983.0
2017-06-19 11:35:00,177.24,177.3,177.13,177.13,20702.0,177.24,177.3,177.13,177.13,20702.0
2017-06-19 11:40:00,177.13,177.13,176.91,176.96,14746.0,177.13,177.13,176.91,176.96,14746.0
2017-06-19 11:45:00,177.03,177.11,176.85,177.08,21422.0,177.03,177.11,176.85,177.08,21422.0
2017-06-19 11:50:00,177.05,177.18,176.92,176.97,12147.0,177.05,177.18,176.92,176.97,12147.0
2017-06-19 11:55:00,176.93,177.18,176.89,176.99,13311.0,176.93,177.18,176.89,176.99,13311.0
2017-06-19 12:00:00,176.94,177.02,176.8,176.92,13224.0,176.94,177.02,176.8,176.92,13224.0
2017-06-19 12:05:00,176.87,176.87,176.57,176.59,9324.0,176.87,176.87,176.57,176.59,9324.0
2017-06-19 12:10:00,176.59,176.62,176.52,176.55,9153.0,176.59,176.62,176.52,176.55,9153.0
2017-06-19 12:15:00,176.55,176.9,176.55,176.71,10123.0,176.55,176.9,176.55,176.71,10123.0
2017-06-19 12:20:00,176.67,176.7,176.46,176.46,16333.0,176.67,176.7,176.46,176.46,16333.0
2017-06-19 12:25:00,176.47,176.47,176.31,176.37,10425.0,176.47,176.47,176.31,176.37,10425.0
2017-06-19 12:30:00,176.41,176.56,176.21,176.56,8009.0,176.41,176.56,176.21,176.56,8009.0
2017-06-19 12:35:00,176.53,176.81,176.5,176.78,8828.0,176.53,176.81,176.5,176.78,8828.0
2017-06-19 12:40:00,176.79,176.83,176.71,176.73,7160.0,176.79,176.83,176.71,176.73,7160.0
2017-06-19 12:45:00,176.74,176.74,176.6,176.68,9487.0,176.74,176.74,176.6,176.68,9487.0
2017-06-19 12:50:00,176.71,176.71,176.53,176.53,4021.0,176.71,176.71,176.53,176.53,4021.0
2017-06-19 12:55:00,176.5,177.0,176.49,176.94,14943.0,176.5,177.0,176.49,176.94,14943.0
2017-06-19 13:00:00,176.99,177.37,176.98,177.36,19222.0,176.99,177.37,176.98,177.36,19222.0
2017-06-19 13:05:00,177.35,177.4,177.23,177.4,13864.0,177.35,177.4,177.23,177.4,13864.0
2017-06-19 13:10:00,177.42,177.7,177.41,177.56,19081.0,177.42,177.7,177.41,177.56,19081.0
2017-06-19 13:15:00,177.52,177.61,177.37,177.38,16444.0,177.52,177.61,177.37,177.38,16444.0
2017-06-19 13:20:00,177.37,177.44,177.21,177.32,17244.0,177.37,177.44,177.21,177.32,17244.0
2017-06-19 13:25:00,177.32,177.66,177.22,177.56,6995.0,177.32,177.66,177.22,177.56,6995.0
2017-06-19 13:30:00,177.6,178.02,177.56,177.93,33037.0,177.6,178.02,177.56,177.93,33037.0
2017-06-19 13:35:00,177.92,178.1,177.75,177.78,17294.0,177.92,178.1,177.75,177.78,17294.0
2017-06-19 13:40:00,177.75,177.8,177.61,177.66,5111.0,177.75,177.8,177.61,177.66,5111.0
2017-06-19 13:45:00,177.63,177.65,177.48,177.52,7100.0,177.63,177.65,177.48,177.52,7100.0
2017-06-19 13:50:00,177.5,177.63,177.47,177.61,5557.0,177.5,177.63,177.47,177.61,5557.0
2017-06-19 13:55:00,177.59,177.59,177.28,177.28,16429.0,177.59,177.59,177.28,177.28,16429.0
2017-06-19 14:00:00,177.28,177.37,177.23,177.23,3835.0,177.28,177.37,177.23,177.23,3835.0
2017-06-19 14:05:00,177.19,177.19,176.87,176.88,6328.0,177.19,177.19,176.87,176.88,6328.0
2017-06-19 14:10:00,176.92,177.22,176.86,177.06,8852.0,176.92,177.22,176.86,177.06,8852.0
2017-06-19 14:15:00,177.09,177.15,176.95,177.12,7656.0,177.09,177.15,176.95,177.12,7656.0
2017-06-19 14:20:00,177.12,177.12,176.97,177.0,10789.0,177.12,177.12,176.97,177.0,10789.0
2017-06-19 14:25:00,176.99,177.03,176.92,176.95,3900.0,176.99,177.03,176.92,176.95,3900.0
2017-06-19 14:30:00,176.96,176.97,176.63,176.63,15958.0,176.96,176.97,176.63,176.63,15958.0
2017-06-19 14:35:00,176.62,176.84,176.62,176.78,7996.0,176.62,176.84,176.62,176.78,7996.0
2017-06-19 14:40:00,176.72,176.89,176.71,176.81,9878.0,176.72,176.89,176.71,176.81,9878.0
2017-06-19 14:45:00,176.74,176.78,176.54,176.6,9571.0,176.74,176.78,176.54,176.6,9571.0
2017-06-19 14:50:00,176.57,176.64,176.41,176.58,12133.0,176.57,176.64,176.41,176.58,12133.0
2017-06-19 14:55:00,176.57,176.63,176.43,176.54,6497.0,176.57,176.63,176.43,176.54,6497.0
2017-06-19 15:00:00,176.56,176.8,176.5,176.79,10276.0,176.56,176.8,176.5,176.79,10276.0
2017-06-19 15:05:00,176.81,176.87,176.75,176.84,10843.0,176.81,176.87,176.75,176.84,10843.0
2017-06-19 15:10:00,176.86,176.88,176.7,176.7,7831.0,176.86,176.88,176.7,176.7,7831.0
2017-06-19 15:15:00,176.74,176.95,176.7,176.94,9461.0,176.74,176.95,176.7,176.94,9461.0
2017-06-19 15:20:00,176.97,177.1,176.96,177.08,16670.0,176.97,177.1,176.96,177.08,16670.0
2017-06-19 15:25:00,177.08,177.17,176.99,177.17,16278.0,177.08,177.17,176.99,177.17,16278.0
2017-06-19 15:30:00,177.14,177.17,177.04,177.08,28597.0,177.14,177.17,177.04,177.08,28597.0
2017-06-19 15:35:00,177.09,177.3,177.09,177.15,25248.0,177.09,177.3,177.09,177.15,25248.0
2017-06-19 15:40:00,177.11,177.19,177.04,177.19,20541.0,177.11,177.19,177.04,177.19,20541.0
2017-06-19 15:45:00,177.19,177.29,177.01,177.24,28591.0,177.19,177.29,177.01,177.24,28591.0
2017-06-19 15:50:00,177.25,177.32,177.06,177.25,57032.0,177.25,177.32,177.06,177.25,57032.0
2017-06-19 15:55:00,177.25,177.27,176.89,176.9,139124.0,177.25,177.27,176.89,176.9,139124.0
2017-06-20 09:30:00,177.69,178.11,177.05,177.07,147192.0,177.69,178.11,177.05,177.07,147192.0
2017-06-20 09:35:00,177.06,177.62,177.02,177.62,42937.0,177.06,177.62,177.02,177.62,42937.0
2017-06-20 09:40:00,177.58,177.85,177.56,177.7,22595.0,177.58,177.85,177.56,177.7,22595.0
2017-06-20 09:45:00,177.75,177.78,177.12,177.12,23726.0,177.75,177.78,177.12,177.12,23726.0
2017-06-20 09:50:00,177.12,177.7,176.99,177.66,24325.0,177.12,177.7,176.99,177.66,24325.0
2017-06-20 09:55:00,177.64,177.65,177.08,177.32,23371.0,177.64,177.65,177.08,177.32,23371.0
2017-06-20 10:00:00,177.38,177.61,177.34,177.42,23900.0,177.38,177.61,177.34,177.42,23900.0
2017-06-20 10:05:00,177.48,177.66,177.26,177.56,12197.0,177.48,177.66,177.26,177.56,12197.0
2017-06-20 10:10:00,177.5,177.65,177.33,177.33,16294.0,177.5,177.65,177.33,177.33,16294.0
2017-06-20 10:15:00,177.4,178.0,177.21,177.77,21077.0,177.4,178.0,177.21,177.77,21077.0
2017-06-20 10:20:00,177.74,178.0,177.74,177.96,8846.0,177.74,178.0,177.74,177.96,8846.0
2017-06-20 10:25:00,177.95,177.96,176.97,177.09,27094.0,177.95,177.96,176.97,177.09,27094.0
2017-06-20 10:30:00,177.12,177.16,176.93,177.14,20555.0,177.12,177.16,176.93,177.14,20555.0
2017-06-20 10:35:00,177.13,177.32,177.05,177.32,12813.0,177.13,177.32,177.05,177.32,12813.0
2017-06-20 10:40:00,177.28,177.48,177.24,177.3,9660.0,177.28,177.48,177.24,177.3,9660.0
2017-06-20 10:45:00,177.28,177.45,177.07,177.43,8812.0,177.28,177.45,177.07,177.43,8812.0
2017-06-20 10:50:00,177.45,177.5,177.32,177.49,15208.0,177.45,177.5,177.32,177.49,15208.0
2017-06-20 10:55:00,177.48,177.48,177.33,177.36,4371.0,177.48,177.48,177.33,177.36,4371.0
2017-06-20 11:00:00,177.35,177.38,177.19,177.33,6500.0,177.35,177.38,177.19,177.33,6500.0
2017-06-20 11:05:00,177.27,177.34,177.07,177.27,8809.0,177.27,177.34,177.07,177.27,8809.0
2017-06-20 11:10:00,177.27,177.49,177.15,177.41,16586.0,177.27,177.49,177.15,177.41,16586.0
2017-06-20 11:15:00,177.38,177.38,177.26,177.31,4211.0,177.38,177.38,177.26,177.31,4211.0
2017-06-20 11:20:00,177.32,177.64,177.32,177.61,17364.0,177.32,177.64,177.32,177.61,17364.0
2017-06-20 11:25:00,177.63,177.63,177.3,177.39,15946.0,177.63,177.63,177.3,177.39,15946.0
2017-06-20 11:30:00,177.39,177.5,177.08,177.31,19620.0,177.39,177.5,177.08,177.31,19620.0
2017-06-20 11:35:00,177.36,177.48,177.12,177.38,12036.0,177.36,177.48,177.12,177.38,12036.0
2017-06-20 11:40:00,177.4,177.73,177.35,177.73,8244.0,177.4,177.73,177.35,177.73,8244.0
2017-06-20 11:45:00,177.62,177.99,177.62,177.89,10600.0,177.62,177.99,177.62,177.89,10600.0
2017-06-20 11:50:00,177.9,177.91,177.68,177.74,6864.0,177.9,177.91,177.68,177.74,6864.0
2017-06-20 11:55:00,177.81,177.93,177.71,177.88,10807.0,177.81,177.93,177.71,177.88,10807.0
2017-06-20 12:00:00,177.88,177.97,177.8,177.86,5124.0,177.88,177.97,177.8,177.86,5124.0
2017-06-20 12:05:00,177.9,177.97,177.82,177.91,5821.0,177.9,177.97,177.82,177.91,5821.0
2017-06-20 12:10:00,177.89,178.36,177.89,178.23,13664.0,177.89,178.36,177.89,178.23,13664.0
2017-06-20 12:15:00,178.19,178.19,177.8,177.8,8392.0,178.19,178.19,177.8,177.8,8392.0
2017-06-20 12:20:00,177.78,177.95,177.41,177.5,14959.0,177.78,177.95,177.41,177.5,14959.0
2017-06-20 12:25:00,177.41,177.53,177.21,177.26,18549.0,177.41,177.53,177.21,177.26,18549.0
2017-06-20 12:30:00,177.31,177.46,177.29,177.46,6199.0,177.31,177.46,177.29,177.46,6199.0
2017-06-20 12:35:00,177.43,177.5,177.35,177.35,11003.0,177.43,177.5,177.35,177.35,11003.0
2017-06-20 12:40:00,177.4,177.49,177.29,177.3,9847.0,177.4,177.49,177.29,177.3,9847.0
2017-06-20 12:45:00,177.29,177.31,177.11,177.13,10600.0,177.29,177.31,177.11,177.13,10600.0
2017-06-20 12:50:00,177.16,177.42,177.12,177.42,9102.0,177.16,177.42,177.12,177.42,9102.0
2017-06-20 12:55:00,177.43,177.53,177.36,177.38,14855.0,177.43,177.53,177.36,177.38,14855.0
2017-06-20 13:00:00,177.39,177.53,177.35,177.41,5019.0,177.39,177.53,177.35,177.41,5019.0
2017-06-20 13:05:00,177.43,177.64,177.42,177.64,10161.0,177.43,177.64,177.42,177.64,10161.0
2017-06-20 13:10:00,177.61,177.77,177.58,177.77,7618.0,177.61,177.77,177.58,177.77,7618.0
2017-06-20 13:15:00,177.75,177.85,177.71,177.78,7100.0,177.75,177.85,177.71,177.78,7100.0
2017-06-20 13:20:00,177.73,178.09,177.73,177.99,11578.0,177.73,178.09,177.73,177.99,11578.0
2017-06-20 13:25:00,177.95,178.03,177.82,177.92,10590.0,177.95,178.03,177.82,177.92,10590.0
2017-06-20 13:30:00,177.88,177.94,177.74,177.94,4000.0,177.88,177.94,177.74,177.94,4000.0
2017-06-20 13:35:00,177.89,177.99,177.76,177.81,5810.0,177.89,177.99,177.76,177.81,5810.0
2017-06-20 13:40:00,177.8,177.85,177.55,177.59,6795.0,177.8,177.85,177.55,177.59,6795.0
2017-06-20 13:45:00,177.6,177.81,177.51,177.81,9609.0,177.6,177.81,177.51,177.81,9609.0
2017-06-20 13:50:00,177.81,177.98,177.75,177.96,17100.0,177.81,177.98,177.75,177.96,17100.0
2017-06-20 13:55:00,177.96,178.11,177.83,177.96,8247.0,177.96,178.11,177.83,177.96,8247.0
2017-06-20 14:00:00,178.04,178.18,178.0,178.17,7696.0,178.04,178.18,178.0,178.17,7696.0
2017-06-20 14:05:00,178.15,178.15,177.87,177.92,10526.0,178.15,178.15,177.87,177.92,10526.0
2017-06-20 14:10:00,177.98,177.98,177.8,177.83,12405.0,177.98,177.98,177.8,177.83,12405.0
2017-06-20 14:15:00,177.83,177.93,177.75,177.93,8080.0,177.83,177.93,177.75,177.93,8080.0
2017-06-20 14:20:00,177.96,178.0,177.88,177.99,6764.0,177.96,178.0,177.88,177.99,6764.0
2017-06-20 14:25:00,178.02,178.09,177.78,177.84,9570.0,178.02,178.09,177.78,177.84,9570.0
2017-06-20 14:30:00,177.83,177.99,177.75,177.91,9855.0,177.83,177.99,177.75,177.91,9855.0
2017-06-20 14:35:00,177.93,177.99,177.79,177.86,11491.0,177.93,177.99,177.79,177.86,11491.0
2017-06-20 14:40:00,177.86,177.98,177.77,177.98,4000.0,177.86,177.98,177.77,177.98,4000.0
2017-06-20 14:45:00,177.92,178.02,177.9,177.99,8854.0,177.92,178.02,177.9,177.99,8854.0
2017-06-20 14:50:00,177.96,178.17,177.96,178.06,7781.0,177.96,178.17,177.96,178.06,7781.0
2017-06-20 14:55:00,178.1,178.19,178.08,178.14,5967.0,178.1,178.19,178.08,178.14,5967.0
2017-06-20 15:00:00,178.15,178.23,178.1,178.13,9414.0,178.15,178.23,178.1,178.13,9414.0
2017-06-20 15:05:00,178.14,178.14,177.95,178.06,22896.0,178.14,178.14,177.95,178.06,22896.0
2017-06-20 15:10:00,178.05,178.1,177.95,178.1,23291.0,178.05,178.1,177.95,178.1,23291.0
2017-06-20 15:15:00,178.14,178.42,178.14,178.2,15182.0,178.14,178.42,178.14,178.2,15182.0
2017-06-20 15:20:00,178.18,178.18,178.01,178.03,12584.0,178.18,178.18,178.01,178.03,12584.0
2017-06-20 15:25:00,178.01,178.25,177.85,178.16,14367.0,178.01,178.25,177.85,178.16,14367.0
2017-06-20 15:30:00,178.11,178.11,177.77,177.91,25844.0,178.11,178.11,177.77,177.91,25844.0
2017-06-20 15:35:00,177.98,178.04,177.79,177.93,24297.0,177.98,178.04,177.79,177.93,24297.0
2017-06-20 15:40:00,177.93,178.21,177.81,177.86,17012.0,177.93,178.21,177.81,177.86,17012.0
2017-06-20 15:45:00,177.9,177.98,177.76,177.82,48755.0,177.9,177.98,177.76,177.82,48755.0
2017-06-20 15:50:00,177.82,178.12,177.82,177.86,41308.0,177.82,178.12,177.82,177.86,41308.0
2017-06-20 15:55:00,177.86,177.96,177.78,177.85,78228.0,177.86,177.96,177.78,177.85,78228.0
2017-06-21 09:30:00,179.14,179.23,178.0,178.16,70354.0,179.14,179.23,178.0,178.16,70354.0
2017-06-21 09:35:00,178.16,178.49,177.96,178.47,14835.0,178.16,178.49,177.96,178.47,14835.0
2017-06-21 09:40:00,178.36,178.41,178.0,178.36,17872.0,178.36,178.41,178.0,178.36,17872.0
2017-06-21 09:45:00,178.4,178.67,178.3,178.44,21056.0,178.4,178.67,178.3,178.44,21056.0
2017-06-21 09:50:00,178.38,178.63,177.93,178.19,32105.0,178.38,178.63,177.93,178.19,32105.0
2017-06-21 09:55:00,178.23,178.57,178.15,178.57,22346.0,178.23,178.57,178.15,178.57,22346.0
2017-06-21 10:00:00,178.58,178.84,178.29,178.58,18463.0,178.58,178.84,178.29,178.58,18463.0
2017-06-21 10:05:00,178.52,178.73,178.42,178.56,36853.0,178.52,178.73,178.42,178.56,36853.0
2017-06-21 10:10:00,178.55,178.97,178.55,178.8,26827.0,178.55,178.97,178.55,178.8,26827.0
2017-06-21 10:15:00,178.61,178.7,178.4,178.45,8559.0,178.61,178.7,178.4,178.45,8559.0
2017-06-21 10:20:00,178.49,178.65,178.43,178.62,10709.0,178.49,178.65,178.43,178.62,10709.0
2017-06-21 10:25:00,178.56,178.71,178.5,178.71,23741.0,178.56,178.71,178.5,178.71,23741.0
2017-06-21 10:30:00,178.72,179.09,178.69,179.09,17530.0,178.72,179.09,178.69,179.09,17530.0
2017-06-21 10:35:00,179.01,179.07,178.83,178.94,11800.0,179.01,179.07,178.83,178.94,11800.0
2017-06-21 10:40:00,178.98,179.38,178.97,179.23,15531.0,178.98,179.38,178.97,179.23,15531.0
2017-06-21 10:45:00,179.26,179.73,179.04,179.36,28531.0,179.26,179.73,179.04,179.36,28531.0
2017-06-21 10:50:00,179.38,179.55,179.25,179.39,15899.0,179.38,179.55,179.25,179.39,15899.0
2017-06-21 10:55:00,179.45,179.56,179.25,179.43,11550.0,179.45,179.56,179.25,179.43,11550.0
2017-06-21 11:00:00,179.47,179.47,178.52,178.54,37344.0,179.47,179.47,178.52,178.54,37344.0
2017-06-21 11:05:00,178.54,178.79,178.5,178.52,27036.0,178.54,178.79,178.5,178.52,27036.0
2017-06-21 11:10:00,178.55,178.66,178.32,178.32,11967.0,178.55,178.66,178.32,178.32,11967.0
2017-06-21 11:15:00,178.32,178.38,178.22,178.28,17600.0,178.32,178.38,178.22,178.28,17600.0
2017-06-21 11:20:00,178.24,178.7,178.24,178.49,35431.0,178.24,178.7,178.24,178.49,35431.0
2017-06-21 11:25:00,178.43,178.72,178.36,178.6,11810.0,178.43,178.72,178.36,178.6,11810.0
2017-06-21 11:30:00,178.67,178.72,178.58,178.62,7524.0,178.67,178.72,178.58,178.62,7524.0
2017-06-21 11:35:00,178.6,178.73,178.57,178.59,4938.0,178.6,178.73,178.57,178.59,4938.0
2017-06-21 11:40:00,178.6,178.95,178.52,178.84,8400.0,178.6,178.95,178.52,178.84,8400.0
2017-06-21 11:45:00,178.83,178.99,178.78,178.88,9446.0,178.83,178.99,178.78,178.88,9446.0
2017-06-21 11:50:00,178.92,178.92,178.61,178.66,29330.0,178.92,178.92,178.61,178.66,29330.0
2017-06-21 11:55:00,178.71,178.9,178.53,178.85,7636.0,178.71,178.9,178.53,178.85,7636.0
2017-06-21 12:00:00,178.85,178.88,178.65,178.71,5283.0,178.85,178.88,178.65,178.71,5283.0
2017-06-21 12:05:00,178.82,178.82,178.46,178.75,33747.0,178.82,178.82,178.46,178.75,33747.0
2017-06-21 12:10:00,178.73,178.83,178.59,178.83,15414.0,178.73,178.83,178.59,178.83,15414.0
2017-06-21 12:15:00,178.77,178.86,178.68,178.76,4942.0,178.77,178.86,178.68,178.76,4942.0
2017-06-21 12:20:00,178.79,178.94,178.71,178.94,4757.0,178.79,178.94,178.71,178.94,4757.0
2017-06-21 12:25:00,178.89,178.94,178.8,178.94,4787.0,178.89,178.94,178.8,178.94,4787.0
2017-06-21 12:30:00,178.94,179.38,178.94,179.31,14524.0,178.94,179.38,178.94,179.31,14524.0
2017-06-21 12:35:00,179.31,179.42,179.18,179.35,12022.0,179.31,179.42,179.18,179.35,12022.0
2017-06-21 12:40:00,179.36,179.41,179.06,179.2,16400.0,179.36,179.41,179.06,179.2,16400.0
2017-06-21 12:45:00,179.27,179.42,179.07,179.19,14800.0,179.27,179.42,179.07,179.19,14800.0
2017-06-21 12:50:00,179.11,179.47,179.08,179.42,10000.0,179.11,179.47,179.08,179.42,10000.0
2017-06-21 12:55:00,179.37,179.48,179.33,179.43,11024.0,179.37,179.48,179.33,179.43,11024.0
2017-06-21 13:00:00,179.42,179.45,179.13,179.15,9860.0,179.42,179.45,179.13,179.15,9860.0
2017-06-21 13:05:00,179.21,179.26,179.11,179.19,6152.0,179.21,179.26,179.11,179.19,6152.0
2017-06-21 13:10:00,179.18,179.36,179.18,179.34,3102.0,179.18,179.36,179.18,179.34,3102.0
2017-06-21 13:15:00,179.3,179.45,179.28,179.44,6800.0,179.3,179.45,179.28,179.44,6800.0
2017-06-21 13:20:00,179.32,179.62,179.32,179.54,8895.0,179.32,179.62,179.32,179.54,8895.0
2017-06-21 13:25:00,179.55,179.56,179.47,179.49,6867.0,179.55,179.56,179.47,179.49,6867.0
2017-06-21 13:30:00,179.5,179.61,179.48,179.6,11066.0,179.5,179.61,179.48,179.6,11066.0
2017-06-21 13:35:00,179.57,179.6,179.53,179.6,5000.0,179.57,179.6,179.53,179.6,5000.0
2017-06-21 13:40:00,179.58,179.62,179.48,179.52,7261.0,179.58,179.62,179.48,179.52,7261.0
2017-06-21 13:45:00,179.49,179.6,179.49,179.56,19473.0,179.49,179.6,179.49,179.56,19473.0
2017-06-21 13:50:00,179.54,179.67,179.49,179.59,18697.0,179.54,179.67,179.49,179.59,18697.0
2017-06-21 13:55:00,179.59,179.64,179.51,179.58,6287.0,179.59,179.64,179.51,179.58,6287.0
2017-06-21 14:00:00,179.56,179.6,179.5,179.56,4484.0,179.56,179.6,179.5,179.56,4484.0
2017-06-21 14:05:00,179.58,180.36,179.49,180.2,111156.0,179.58,180.36,179.49,180.2,111156.0
2017-06-21 14:10:00,180.18,180.45,180.14,180.29,36130.0,180.18,180.45,180.14,180.29,36130.0
2017-06-21 14:15:00,180.34,180.75,180.33,180.53,33238.0,180.34,180.75,180.33,180.53,33238.0
2017-06-21 14:20:00,180.56,180.56,179.98,180.14,33025.0,180.56,180.56,179.98,180.14,33025.0
2017-06-21 14:25:00,180.1,180.18,179.9,179.9,26248.0,180.1,180.18,179.9,179.9,26248.0
2017-06-21 14:30:00,179.9,180.16,179.88,179.97,25389.0,179.9,180.16,179.88,179.97,25389.0
2017-06-21 14:35:00,179.96,180.45,179.96,180.42,16652.0,179.96,180.45,179.96,180.42,16652.0
2017-06-21 14:40:00,180.44,180.44,180.17,180.26,10216.0,180.44,180.44,180.17,180.26,10216.0
2017-06-21 14:45:00,180.2,180.29,180.13,180.2,15661.0,180.2,180.29,180.13,180.2,15661.0
2017-06-21 14:50:00,180.2,180.22,180.07,180.14,9789.0,180.2,180.22,180.07,180.14,9789.0
2017-06-21 14:55:00,180.11,180.2,179.98,180.02,11800.0,180.11,180.2,179.98,180.02,11800.0
2017-06-21 15:00:00,180.0,180.21,179.9,180.21,14436.0,180.0,180.21,179.9,180.21,14436.0
2017-06-21 15:05:00,180.16,180.29,180.04,180.29,18164.0,180.16,180.29,180.04,180.29,18164.0
2017-06-21 15:10:00,180.3,180.73,180.27,180.49,19998.0,180.3,180.73,180.27,180.49,19998.0
2017-06-21 15:15:00,180.46,180.71,180.46,180.66,14889.0,180.46,180.71,180.46,180.66,14889.0
2017-06-21 15:20:00,180.68,180.84,180.64,180.81,26976.0,180.68,180.84,180.64,180.81,26976.0
2017-06-21 15:25:00,180.79,181.0,180.74,180.86,25739.0,180.79,181.0,180.74,180.86,25739.0
2017-06-21 15:30:00,180.88,180.88,180.41,180.64,48062.0,180.88,180.88,180.41,180.64,48062.0
2017-06-21 15:35:00,180.61,180.87,180.57,180.69,40465.0,180.61,180.87,180.57,180.69,40465.0
2017-06-21 15:40:00,180.66,180.75,180.16,180.38,26095.0,180.66,180.75,180.16,180.38,26095.0
2017-06-21 15:45:00,180.35,180.46,179.95,180.06,35289.0,180.35,180.46,179.95,180.06,35289.0
2017-06-21 15:50:00,180.08,180.31,179.95,180.29,54795.0,180.08,180.31,179.95,180.29,54795.0
2017-06-21 15:55:00,180.3,180.3,180.1,180.17,82801.0,180.3,180.3,180.1,180.17,82801.0
2017-06-22 09:30:00,179.25,179.45,178.5,179.26,127426.0,179.25,179.45,178.5,179.26,127426.0
2017-06-22 09:35:00,179.3,179.3,178.08,178.34,53858.0,179.3,179.3,178.08,178.34,53858.0
2017-06-22 09:40:00,178.26,179.12,178.26,178.98,29300.0,178.26,179.12,178.26,178.98,29300.0
2017-06-22 09:45:00,178.91,178.91,178.4,178.5,16657.0,178.91,178.91,178.4,178.5,16657.0
2017-06-22 09:50:00,178.54,178.83,178.2,178.26,36351.0,178.54,178.83,178.2,178.26,36351.0
2017-06-22 09:55:00,178.19,178.5,178.0,178.1,35034.0,178.19,178.5,178.0,178.1,35034.0
2017-06-22 10:00:00,178.2,178.26,177.99,178.14,39087.0,178.2,178.26,177.99,178.14,39087.0
2017-06-22 10:05:00,178.17,178.76,178.07,178.67,23857.0,178.17,178.76,178.07,178.67,23857.0
2017-06-22 10:10:00,178.63,179.22,178.62,179.19,18920.0,178.63,179.22,178.62,179.19,18920.0
2017-06-22 10:15:00,179.14,179.84,179.14,179.79,31766.0,179.14,179.84,179.14,179.79,31766.0
2017-06-22 10:20:00,179.73,179.73,179.2,179.37,8870.0,179.73,179.73,179.2,179.37,8870.0
2017-06-22 10:25:00,179.49,179.79,179.47,179.61,17094.0,179.49,179.79,179.47,179.61,17094.0
2017-06-22 10:30:00,179.6,179.63,179.33,179.39,25166.0,179.6,179.63,179.33,179.39,25166.0
2017-06-22 10:35:00,179.38,179.54,179.27,179.27,10775.0,179.38,179.54,179.27,179.27,10775.0
2017-06-22 10:40:00,179.26,180.0,179.25,179.99,32444.0,179.26,180.0,179.25,179.99,32444.0
2017-06-22 10:45:00,179.92,180.1,179.81,179.95,18433.0,179.92,180.1,179.81,179.95,18433.0
2017-06-22 10:50:00,179.97,180.09,179.86,179.9,9116.0,179.97,180.09,179.86,179.9,9116.0
2017-06-22 10:55:00,179.94,179.96,179.56,179.62,24217.0,179.94,179.96,179.56,179.62,24217.0
2017-06-22 11:00:00,179.65,179.75,179.41,179.59,13720.0,179.65,179.75,179.41,179.59,13720.0
2017-06-22 11:05:00,179.62,179.74,179.53,179.61,9850.0,179.62,179.74,179.53,179.61,9850.0
2017-06-22 11:10:00,179.58,179.74,179.5,179.53,6700.0,179.58,179.74,179.5,179.53,6700.0
2017-06-22 11:15:00,179.51,179.52,179.26,179.46,4768.0,179.51,179.52,179.26,179.46,4768.0
2017-06-22 11:20:00,179.49,179.52,179.32,179.48,5931.0,179.49,179.52,179.32,179.48,5931.0
2017-06-22 11:25:00,179.45,179.48,179.34,179.43,5185.0,179.45,179.48,179.34,179.43,5185.0
2017-06-22 11:30:00,179.3,179.41,179.14,179.36,15433.0,179.3,179.41,179.14,179.36,15433.0
2017-06-22 11:35:00,179.37,179.44,179.2,179.3,20579.0,179.37,179.44,179.2,179.3,20579.0
2017-06-22 11:40:00,179.31,179.32,178.98,179.04,8221.0,179.31,179.32,178.98,179.04,8221.0
2017-06-22 11:45:00,178.98,179.1,178.9,178.98,8436.0,178.98,179.1,178.9,178.98,8436.0
2017-06-22 11:50:00,178.99,179.08,178.96,179.03,5187.0,178.99,179.08,178.96,179.03,5187.0
2017-06-22 11:55:00,178.99,179.59,178.99,179.59,14339.0,178.99,179.59,178.99,179.59,14339.0
2017-06-22 12:00:00,179.56,179.79,179.46,179.46,22561.0,179.56,179.79,179.46,179.46,22561.0
2017-06-22 12:05:00,179.51,179.88,179.48,179.66,11685.0,179.51,179.88,179.48,179.66,11685.0
2017-06-22 12:10:00,179.67,179.68,179.57,179.66,6552.0,179.67,179.68,179.57,179.66,6552.0
2017-06-22 12:15:00,179.66,179.7,179.49,179.67,7976.0,179.66,179.7,179.49,179.67,7976.0
2017-06-22 12:20:00,179.69,179.72,179.5,179.65,7248.0,179.69,179.72,179.5,179.65,7248.0
2017-06-22 12:25:00,179.66,179.92,179.66,179.87,9852.0,179.66,179.92,179.66,179.87,9852.0
2017-06-22 12:30:00,179.89,180.07,179.75,179.97,17473.0,179.89,180.07,179.75,179.97,17473.0
2017-06-22 12:35:00,180.0,180.0,179.77,179.86,15289.0,180.0,180.0,179.77,179.86,15289.0
2017-06-22 12:40:00,179.86,180.03,179.84,179.94,11895.0,179.86,180.03,179.84,179.94,11895.0
2017-06-22 12:45:00,179.92,180.0,179.87,179.96,5400.0,179.92,180.0,179.87,179.96,5400.0
2017-06-22 12:50:00,179.96,180.08,179.91,179.97,14014.0,179.96,180.08,179.91,179.97,14014.0
2017-06-22 12:55:00,179.98,180.21,179.94,180.21,14419.0,179.98,180.21,179.94,180.21,14419.0
2017-06-22 13:00:00,180.26,180.62,180.26,180.45,25843.0,180.26,180.62,180.26,180.45,25843.0
2017-06-22 13:05:00,180.53,180.72,180.45,180.57,9334.0,180.53,180.72,180.45,180.57,9334.0
2017-06-22 13:10:00,180.55,180.6,180.46,180.48,8967.0,180.55,180.6,180.46,180.48,8967.0
2017-06-22 13:15:00,180.47,180.47,180.1,180.1,12545.0,180.47,180.47,180.1,180.1,12545.0
2017-06-22 13:20:00,180.17,180.22,180.06,180.14,10330.0,180.17,180.22,180.06,180.14,10330.0
2017-06-22 13:25:00,180.06,180.16,179.99,180.13,7220.0,180.06,180.16,179.99,180.13,7220.0
2017-06-22 13:30:00,180.12,180.27,180.1,180.23,8111.0,180.12,180.27,180.1,180.23,8111.0
2017-06-22 13:35:00,180.21,180.4,180.21,180.35,7422.0,180.21,180.4,180.21,180.35,7422.0
2017-06-22 13:40:00,180.39,180.46,180.26,180.3,9205.0,180.39,180.46,180.26,180.3,9205.0
2017-06-22 13:45:00,180.33,180.33,180.24,180.25,8609.0,180.33,180.33,180.24,180.25,8609.0
2017-06-22 13:50:00,180.28,180.28,180.19,180.27,8936.0,180.28,180.28,180.19,180.27,8936.0
2017-06-22 13:55:00,180.25,180.25,180.0,180.0,6304.0,180.25,180.25,180.0,180.0,6304.0
2017-06-22 14:00:00,180.04,180.13,180.01,180.05,11670.0,180.04,180.13,180.01,180.05,11670.0
2017-06-22 14:05:00,180.07,180.13,180.04,180.06,5077.0,180.07,180.13,180.04,180.06,5077.0
2017-06-22 14:10:00,180.05,180.15,179.98,180.05,8617.0,180.05,180.15,179.98,180.05,8617.0
2017-06-22 14:15:00,180.03,180.09,179.74,179.75,4400.0,180.03,180.09,179.74,179.75,4400.0
2017-06-22 14:20:00,179.79,179.86,179.47,179.6,23930.0,179.79,179.86,179.47,179.6,23930.0
2017-06-22 14:25:00,179.65,179.74,179.51,179.51,9200.0,179.65,179.74,179.51,179.51,9200.0
2017-06-22 14:30:00,179.5,179.61,179.45,179.55,17593.0,179.5,179.61,179.45,179.55,17593.0
2017-06-22 14:35:00,179.59,179.59,179.27,179.31,10253.0,179.59,179.59,179.27,179.31,10253.0
2017-06-22 14:40:00,179.33,179.38,179.26,179.35,8830.0,179.33,179.38,179.26,179.35,8830.0
2017-06-22 14:45:00,179.35,179.43,179.27,179.28,4325.0,179.35,179.43,179.27,179.28,4325.0
2017-06-22 14:50:00,179.29,179.32,179.13,179.15,5395.0,179.29,179.32,179.13,179.15,5395.0
2017-06-22 14:55:00,179.13,179.21,178.94,179.2,17607.0,179.13,179.21,178.94,179.2,17607.0
2017-06-22 15:00:00,179.15,179.19,179.06,179.14,12561.0,179.15,179.19,179.06,179.14,12561.0
2017-06-22 15:05:00,179.15,179.32,179.12,179.29,11250.0,179.15,179.32,179.12,179.29,11250.0
2017-06-22 15:10:00,179.3,179.38,179.18,179.24,13091.0,179.3,179.38,179.18,179.24,13091.0
2017-06-22 15:15:00,179.23,179.33,179.17,179.31,7458.0,179.23,179.33,179.17,179.31,7458.0
2017-06-22 15:20:00,179.32,179.36,179.1,179.15,11841.0,179.32,179.36,179.1,179.15,11841.0
2017-06-22 15:25:00,179.15,179.18,178.94,178.95,9551.0,179.15,179.18,178.94,178.95,9551.0
2017-06-22 15:30:00,178.94,179.01,178.88,178.95,15176.0,178.94,179.01,178.88,178.95,15176.0
2017-06-22 15:35:00,178.95,179.19,178.92,179.1,21775.0,178.95,179.19,178.92,179.1,21775.0
2017-06-22 15:40:00,179.09,179.14,178.93,178.98,17718.0,179.09,179.14,178.93,178.98,17718.0
2017-06-22 15:45:00,178.96,179.14,178.96,179.04,21918.0,178.96,179.14,178.96,179.04,21918.0
2017-06-22 15:50:00,179.03,179.39,179.03,179.38,65614.0,179.03,179.39,179.03,179.38,65614.0
2017-06-22 15:55:00,179.36,179.38,179.08,179.25,117282.0,179.36,179.38,179.08,179.25,117282.0
2017-06-23 09:30:00,180.32,180.55,179.01,179.09,92548.0,180.32,180.55,179.01,179.09,92548.0
2017-06-23 09:35:00,179.04,179.27,178.25,178.64,59398.0,179.04,179.27,178.25,178.64,59398.0
2017-06-23 09:40:00,178.62,179.0,178.34,178.47,28833.0,178.62,179.0,178.34,178.47,28833.0
2017-06-23 09:45:00,178.61,178.92,178.52,178.56,10648.0,178.61,178.92,178.52,178.56,10648.0
2017-06-23 09:50:00,178.5,179.19,178.3,179.19,20977.0,178.5,179.19,178.3,179.19,20977.0
2017-06-23 09:55:00,179.09,179.12,178.59,178.97,29416.0,179.09,179.12,178.59,178.97,29416.0
2017-06-23 10:00:00,178.84,179.08,178.68,179.0,14264.0,178.84,179.08,178.68,179.0,14264.0
2017-06-23 10:05:00,179.04,179.11,178.6,178.68,8150.0,179.04,179.11,178.6,178.68,8150.0
2017-06-23 10:10:00,178.74,178.85,178.48,178.65,15829.0,178.74,178.85,178.48,178.65,15829.0
2017-06-23 10:15:00,178.59,178.59,178.08,178.12,26089.0,178.59,178.59,178.08,178.12,26089.0
2017-06-23 10:20:00,178.06,178.23,177.96,178.19,35924.0,178.06,178.23,177.96,178.19,35924.0
2017-06-23 10:25:00,178.2,178.46,178.17,178.2,41816.0,178.2,178.46,178.17,178.2,41816.0
2017-06-23 10:30:00,178.16,178.71,178.16,178.65,30128.0,178.16,178.71,178.16,178.65,30128.0
2017-06-23 10:35:00,178.64,178.8,178.44,178.58,17143.0,178.64,178.8,178.44,178.58,17143.0
2017-06-23 10:40:00,178.56,178.56,178.22,178.29,18227.0,178.56,178.56,178.22,178.29,18227.0
2017-06-23 10:45:00,178.29,178.38,178.14,178.18,17445.0,178.29,178.38,178.14,178.18,17445.0
2017-06-23 10:50:00,178.13,178.28,178.12,178.17,23086.0,178.13,178.28,178.12,178.17,23086.0
2017-06-23 10:55:00,178.17,178.17,178.05,178.16,17037.0,178.17,178.17,178.05,178.16,17037.0
2017-06-23 11:00:00,178.11,178.23,178.01,178.23,13351.0,178.11,178.23,178.01,178.23,13351.0
2017-06-23 11:05:00,178.21,178.24,178.05,178.13,13883.0,178.21,178.24,178.05,178.13,13883.0
2017-06-23 11:10:00,178.12,178.35,178.11,178.24,25922.0,178.12,178.35,178.11,178.24,25922.0
2017-06-23 11:15:00,178.3,178.36,178.23,178.29,11153.0,178.3,178.36,178.23,178.29,11153.0
2017-06-23 11:20:00,178.3,178.46,178.24,178.46,29170.0,178.3,178.46,178.24,178.46,29170.0
2017-06-23 11:25:00,178.49,178.82,178.47,178.82,20490.0,178.49,178.82,178.47,178.82,20490.0
2017-06-23 11:30:00,178.81,179.07,178.73,178.98,17868.0,178.81,179.07,178.73,178.98,17868.0
2017-06-23 11:35:00,179.01,179.04,178.78,178.82,4345.0,179.01,179.04,178.78,178.82,4345.0
2017-06-23 11:40:00,178.78,178.92,178.76,178.85,7871.0,178.78,178.92,178.76,178.85,7871.0
2017-06-23 11:45:00,178.86,178.91,178.75,178.79,8754.0,178.86,178.91,178.75,178.79,8754.0
2017-06-23 11:50:00,178.79,178.97,178.79,178.95,11598.0,178.79,178.97,178.79,178.95,11598.0
2017-06-23 11:55:00,178.95,179.15,178.91,179.13,10189.0,178.95,179.15,178.91,179.13,10189.0
2017-06-23 12:00:00,179.14,179.24,179.11,179.2,6999.0,179.14,179.24,179.11,179.2,6999.0
2017-06-23 12:05:00,179.14,179.2,179.05,179.06,6000.0,179.14,179.2,179.05,179.06,6000.0
2017-06-23 12:10:00,179.01,179.05,178.93,178.96,4322.0,179.01,179.05,178.93,178.96,4322.0
2017-06-23 12:15:00,179.05,179.1,178.96,179.0,6200.0,179.05,179.1,178.96,179.0,6200.0
2017-06-23 12:20:00,179.01,179.2,178.99,179.1,8197.0,179.01,179.2,178.99,179.1,8197.0
2017-06-23 12:25:00,179.1,179.1,178.98,179.04,3907.0,179.1,179.1,178.98,179.04,3907.0
2017-06-23 12:30:00,179.02,179.05,178.94,179.04,16755.0,179.02,179.05,178.94,179.04,16755.0
2017-06-23 12:35:00,179.1,179.11,179.0,179.0,2662.0,179.1,179.11,179.0,179.0,2662.0
2017-06-23 12:40:00,179.04,179.04,178.86,178.89,4975.0,179.04,179.04,178.86,178.89,4975.0
2017-06-23 12:45:00,178.92,179.01,178.77,178.83,9435.0,178.92,179.01,178.77,178.83,9435.0
2017-06-23 12:50:00,178.81,178.83,178.71,178.73,6596.0,178.81,178.83,178.71,178.73,6596.0
2017-06-23 12:55:00,178.73,178.75,178.61,178.61,6317.0,178.73,178.75,178.61,178.61,6317.0
2017-06-23 13:00:00,178.66,178.71,178.59,178.63,2700.0,178.66,178.71,178.59,178.63,2700.0
2017-06-23 13:05:00,178.67,178.79,178.64,178.78,6669.0,178.67,178.79,178.64,178.78,6669.0
2017-06-23 13:10:00,178.78,178.9,178.78,178.81,1697.0,178.78,178.9,178.78,178.81,1697.0
2017-06-23 13:15:00,178.75,178.9,178.74,178.81,8658.0,178.75,178.9,178.74,178.81,8658.0
2017-06-23 13:20:00,178.88,179.05,178.84,179.05,3515.0,178.88,179.05,178.84,179.05,3515.0
2017-06-23 13:25:00,179.11,179.12,178.86,178.86,6889.0,179.11,179.12,178.86,178.86,6889.0
2017-06-23 13:30:00,178.93,179.21,178.93,179.21,8961.0,178.93,179.21,178.93,179.21,8961.0
2017-06-23 13:35:00,179.25,179.25,179.07,179.25,5312.0,179.25,179.25,179.07,179.25,5312.0
2017-06-23 13:40:00,179.18,179.25,179.1,179.14,9897.0,179.18,179.25,179.1,179.14,9897.0
2017-06-23 13:45:00,179.12,179.21,179.07,179.13,7221.0,179.12,179.21,179.07,179.13,7221.0
2017-06-23 13:50:00,179.2,179.23,179.05,179.14,2875.0,179.2,179.23,179.05,179.14,2875.0
2017-06-23 13:55:00,179.11,179.14,178.96,179.02,2800.0,179.11,179.14,178.96,179.02,2800.0
2017-06-23 14:00:00,179.02,179.07,178.98,179.05,2100.0,179.02,179.07,178.98,179.05,2100.0
2017-06-23 14:05:00,179.06,179.06,178.6,178.75,11884.0,179.06,179.06,178.6,178.75,11884.0
2017-06-23 14:10:00,178.77,178.81,178.66,178.8,4122.0,178.77,178.81,178.66,178.8,4122.0
2017-06-23 14:15:00,178.77,178.86,178.77,178.8,4465.0,178.77,178.86,178.77,178.8,4465.0
2017-06-23 14:20:00,178.78,178.86,178.75,178.75,3375.0,178.78,178.86,178.75,178.75,3375.0
2017-06-23 14:25:00,178.79,178.89,178.67,178.67,5429.0,178.79,178.89,178.67,178.67,5429.0
2017-06-23 14:30:00,178.73,178.73,178.6,178.62,2700.0,178.73,178.73,178.6,178.62,2700.0
2017-06-23 14:35:00,178.63,178.63,178.5,178.51,3981.0,178.63,178.63,178.5,178.51,3981.0
2017-06-23 14:40:00,178.54,178.55,178.29,178.3,10665.0,178.54,178.55,178.29,178.3,10665.0
2017-06-23 14:45:00,178.34,178.39,178.28,178.39,11740.0,178.34,178.39,178.28,178.39,11740.0
2017-06-23 14:50:00,178.41,178.49,178.27,178.33,13045.0,178.41,178.49,178.27,178.33,13045.0
2017-06-23 14:55:00,178.35,178.45,178.22,178.22,7171.0,178.35,178.45,178.22,178.22,7171.0
2017-06-23 15:00:00,178.28,178.32,177.91,177.98,38849.0,178.28,178.32,177.91,177.98,38849.0
2017-06-23 15:05:00,177.95,178.04,177.8,177.95,38825.0,177.95,178.04,177.8,177.95,38825.0
2017-06-23 15:10:00,177.95,178.16,177.92,178.16,26550.0,177.95,178.16,177.92,178.16,26550.0
2017-06-23 15:15:00,178.15,178.2,178.08,178.15,23453.0,178.15,178.2,178.08,178.15,23453.0
2017-06-23 15:20:00,178.17,178.17,177.75,177.82,39063.0,178.17,178.17,177.75,177.82,39063.0
2017-06-23 15:25:00,177.82,177.85,177.61,177.82,28251.0,177.82,177.85,177.61,177.82,28251.0
2017-06-23 15:30:00,177.81,178.02,177.77,178.02,35243.0,177.81,178.02,177.77,178.02,35243.0
2017-06-23 15:35:00,178.02,178.05,177.82,177.84,26300.0,178.02,178.05,177.82,177.84,26300.0
2017-06-23 15:40:00,177.86,177.99,177.82,177.93,37559.0,177.86,177.99,177.82,177.93,37559.0
2017-06-23 15:45:00,177.93,177.94,177.77,177.8,40333.0,177.93,177.94,177.77,177.8,40333.0
2017-06-23 15:50:00,177.82,178.06,177.8,177.95,63704.0,177.82,178.06,177.8,177.95,63704.0
2017-06-23 15:55:00,177.92,178.37,177.89,178.17,123761.0,177.92,178.37,177.89,178.17,123761.0
2017-06-26 09:30:00,180.59,181.28,179.67,181.28,103775.0,180.59,181.28,179.67,181.28,103775.0
2017-06-26 09:35:00,181.28,181.49,180.68,180.89,66072.0,181.28,181.49,180.68,180.89,66072.0
2017-06-26 09:40:00,181.07,181.47,180.7,181.11,58787.0,181.07,181.47,180.7,181.11,58787.0
2017-06-26 09:45:00,181.17,181.74,180.92,181.6,56311.0,181.17,181.74,180.92,181.6,56311.0
2017-06-26 09:50:00,181.59,181.63,181.0,181.0,29441.0,181.59,181.63,181.0,181.0,29441.0
2017-06-26 09:55:00,181.01,181.23,180.5,180.5,33733.0,181.01,181.23,180.5,180.5,33733.0
2017-06-26 10:00:00,180.6,180.95,180.39,180.72,51000.0,180.6,180.95,180.39,180.72,51000.0
2017-06-26 10:05:00,180.7,181.27,180.11,180.11,26060.0,180.7,181.27,180.11,180.11,26060.0
2017-06-26 10:10:00,180.12,180.31,179.81,180.13,39255.0,180.12,180.31,179.81,180.13,39255.0
2017-06-26 10:15:00,180.14,180.15,179.73,180.02,23412.0,180.14,180.15,179.73,180.02,23412.0
2017-06-26 10:20:00,180.14,180.21,179.72,180.21,15653.0,180.14,180.21,179.72,180.21,15653.0
2017-06-26 10:25:00,180.13,180.28,179.8,180.28,22231.0,180.13,180.28,179.8,180.28,22231.0
2017-06-26 10:30:00,180.28,180.48,180.01,180.16,17792.0,180.28,180.48,180.01,180.16,17792.0
2017-06-26 10:35:00,180.13,180.38,180.07,180.33,31275.0,180.13,180.38,180.07,180.33,31275.0
2017-06-26 10:40:00,180.24,180.43,179.81,180.27,47120.0,180.24,180.43,179.81,180.27,47120.0
2017-06-26 10:45:00,180.18,180.52,180.15,180.23,17999.0,180.18,180.52,180.15,180.23,17999.0
2017-06-26 10:50:00,180.21,180.41,179.81,179.87,24226.0,180.21,180.41,179.81,179.87,24226.0
2017-06-26 10:55:00,179.96,180.23,179.74,180.15,31172.0,179.96,180.23,179.74,180.15,31172.0
2017-06-26 11:00:00,180.18,180.18,179.38,179.5,26205.0,180.18,180.18,179.38,179.5,26205.0
2017-06-26 11:05:00,179.56,179.73,179.16,179.58,30197.0,179.56,179.73,179.16,179.58,30197.0
2017-06-26 11:10:00,179.59,179.95,179.5,179.9,21166.0,179.59,179.95,179.5,179.9,21166.0
2017-06-26 11:15:00,179.96,180.02,179.57,179.85,11950.0,179.96,180.02,179.57,179.85,11950.0
2017-06-26 11:20:00,179.85,179.95,179.49,179.64,28677.0,179.85,179.95,179.49,179.64,28677.0
2017-06-26 11:25:00,179.65,179.77,179.5,179.77,11521.0,179.65,179.77,179.5,179.77,11521.0
2017-06-26 11:30:00,179.7,179.7,179.31,179.39,16367.0,179.7,179.7,179.31,179.39,16367.0
2017-06-26 11:35:00,179.3,179.44,179.06,179.42,13567.0,179.3,179.44,179.06,179.42,13567.0
2017-06-26 11:40:00,179.38,179.42,179.09,179.26,18891.0,179.38,179.42,179.09,179.26,18891.0
2017-06-26 11:45:00,179.28,179.5,179.26,179.4,12350.0,179.28,179.5,179.26,179.4,12350.0
2017-06-26 11:50:00,179.5,179.73,179.29,179.29,22528.0,179.5,179.73,179.29,179.29,22528.0
2017-06-26 11:55:00,179.25,179.41,179.15,179.19,12040.0,179.25,179.41,179.15,179.19,12040.0
2017-06-26 12:00:00,179.17,179.21,178.81,179.03,20876.0,179.17,179.21,178.81,179.03,20876.0
2017-06-26 12:05:00,179.03,179.14,178.85,178.92,14001.0,179.03,179.14,178.85,178.92,14001.0
2017-06-26 12:10:00,178.97,179.04,178.68,178.69,18587.0,178.97,179.04,178.68,178.69,18587.0
2017-06-26 12:15:00,178.67,178.68,178.5,178.62,17812.0,178.67,178.68,178.5,178.62,17812.0
2017-06-26 12:20:00,178.64,179.2,178.63,179.01,29480.0,178.64,179.2,178.63,179.01,29480.0
2017-06-26 12:25:00,178.96,178.96,178.82,178.95,11045.0,178.96,178.96,178.82,178.95,11045.0
2017-06-26 12:30:00,178.98,179.13,178.88,179.09,9584.0,178.98,179.13,178.88,179.09,9584.0
2017-06-26 12:35:00,179.13,179.19,178.95,179.12,4700.0,179.13,179.19,178.95,179.12,4700.0
2017-06-26 12:40:00,179.19,179.45,179.15,179.4,25938.0,179.19,179.45,179.15,179.4,25938.0
2017-06-26 12:45:00,179.32,179.32,179.17,179.25,4418.0,179.32,179.32,179.17,179.25,4418.0
2017-06-26 12:50:00,179.27,179.54,179.26,179.37,11159.0,179.27,179.54,179.26,179.37,11159.0
2017-06-26 12:55:00,179.42,179.46,179.33,179.46,4101.0,179.42,179.46,179.33,179.46,4101.0
2017-06-26 13:00:00,179.45,179.45,179.24,179.31,7007.0,179.45,179.45,179.24,179.31,7007.0
2017-06-26 13:05:00,179.25,179.25,179.08,179.17,7854.0,179.25,179.25,179.08,179.17,7854.0
2017-06-26 13:10:00,179.17,179.17,178.95,178.95,8660.0,179.17,179.17,178.95,178.95,8660.0
2017-06-26 13:15:00,178.92,179.18,178.89,179.11,16487.0,178.92,179.18,178.89,179.11,16487.0
2017-06-26 13:20:00,179.24,179.27,179.09,179.11,3767.0,179.24,179.27,179.09,179.11,3767.0
2017-06-26 13:25:00,179.12,179.39,179.02,179.32,8021.0,179.12,179.39,179.02,179.32,8021.0
2017-06-26 13:30:00,179.29,179.4,179.18,179.4,3800.0,179.29,179.4,179.18,179.4,3800.0
2017-06-26 13:35:00,179.38,179.39,179.29,179.39,4475.0,179.38,179.39,179.29,179.39,4475.0
2017-06-26 13:40:00,179.44,179.49,179.39,179.39,3500.0,179.44,179.49,179.39,179.39,3500.0
2017-06-26 13:45:00,179.43,179.54,179.34,179.34,8462.0,179.43,179.54,179.34,179.34,8462.0
2017-06-26 13:50:00,179.29,179.47,179.21,179.46,4126.0,179.29,179.47,179.21,179.46,4126.0
2017-06-26 13:55:00,179.47,179.66,179.45,179.57,8916.0,179.47,179.66,179.45,179.57,8916.0
2017-06-26 14:00:00,179.57,179.67,179.39,179.62,8195.0,179.57,179.67,179.39,179.62,8195.0
2017-06-26 14:05:00,179.56,179.67,179.47,179.47,10542.0,179.56,179.67,179.47,179.47,10542.0
2017-06-26 14:10:00,179.49,179.49,179.19,179.26,9318.0,179.49,179.49,179.19,179.26,9318.0
2017-06-26 14:15:00,179.25,179.35,179.16,179.35,5612.0,179.25,179.35,179.16,179.35,5612.0
2017-06-26 14:20:00,179.24,179.35,179.02,179.02,8567.0,179.24,179.35,179.02,179.02,8567.0
2017-06-26 14:25:00,179.1,179.26,179.05,179.14,12133.0,179.1,179.26,179.05,179.14,12133.0
2017-06-26 14:30:00,179.12,179.3,179.09,179.2,6052.0,179.12,179.3,179.09,179.2,6052.0
2017-06-26 14:35:00,179.17,179.17,179.0,179.04,4838.0,179.17,179.17,179.0,179.04,4838.0
2017-06-26 14:40:00,179.0,179.05,178.89,179.05,9230.0,179.0,179.05,178.89,179.05,9230.0
2017-06-26 14:45:00,179.06,179.2,179.0,179.12,6763.0,179.06,179.2,179.0,179.12,6763.0
2017-06-26 14:50:00,179.14,179.29,179.05,179.05,9200.0,179.14,179.29,179.05,179.05,9200.0
2017-06-26 14:55:00,179.1,179.11,178.75,178.86,9954.0,179.1,179.11,178.75,178.86,9954.0
2017-06-26 15:00:00,178.81,178.81,178.4,178.55,16745.0,178.81,178.81,178.4,178.55,16745.0
2017-06-26 15:05:00,178.63,178.8,178.61,178.75,10779.0,178.63,178.8,178.61,178.75,10779.0
2017-06-26 15:10:00,178.75,178.76,178.63,178.68,18046.0,178.75,178.76,178.63,178.68,18046.0
2017-06-26 15:15:00,178.62,178.62,178.43,178.55,22052.0,178.62,178.62,178.43,178.55,22052.0
2017-06-26 15:20:00,178.55,178.57,178.41,178.48,31439.0,178.55,178.57,178.41,178.48,31439.0
2017-06-26 15:25:00,178.53,178.65,178.51,178.65,11144.0,178.53,178.65,178.51,178.65,11144.0
2017-06-26 15:30:00,178.7,178.7,178.42,178.56,19978.0,178.7,178.7,178.42,178.56,19978.0
2017-06-26 15:35:00,178.55,178.55,178.42,178.53,31710.0,178.55,178.55,178.42,178.53,31710.0
2017-06-26 15:40:00,178.5,178.58,178.48,178.58,45265.0,178.5,178.58,178.48,178.58,45265.0
2017-06-26 15:45:00,178.55,178.7,178.55,178.64,28331.0,178.55,178.7,178.55,178.64,28331.0
2017-06-26 15:50:00,178.62,178.8,178.48,178.53,34221.0,178.62,178.8,178.48,178.53,34221.0
2017-06-26 15:55:00,178.54,178.6,178.35,178.46,67406.0,178.54,178.6,178.35,178.46,67406.0
2017-06-27 09:30:00,178.52,178.65,177.08,177.38,83451.0,178.52,178.65,177.08,177.38,83451.0
2017-06-27 09:35:00,177.45,177.45,176.5,176.76,62741.0,177.45,177.45,176.5,176.76,62741.0
2017-06-27 09:40:00,176.67,177.36,176.6,176.65,36365.0,176.67,177.36,176.6,176.65,36365.0
2017-06-27 09:45:00,176.62,177.13,176.5,176.96,26516.0,176.62,177.13,176.5,176.96,26516.0
2017-06-27 09:50:00,176.97,177.26,176.7,176.96,23941.0,176.97,177.26,176.7,176.96,23941.0
2017-06-27 09:55:00,177.11,177.31,176.7,177.15,28693.0,177.11,177.31,176.7,177.15,28693.0
2017-06-27 10:00:00,177.11,177.64,176.98,177.63,18865.0,177.11,177.64,176.98,177.63,18865.0
2017-06-27 10:05:00,177.55,177.59,177.27,177.38,14496.0,177.55,177.59,177.27,177.38,14496.0
2017-06-27 10:10:00,177.24,177.46,176.86,177.01,25919.0,177.24,177.46,176.86,177.01,25919.0
2017-06-27 10:15:00,176.92,177.02,176.8,176.85,13592.0,176.92,177.02,176.8,176.85,13592.0
2017-06-27 10:20:00,176.88,177.28,176.83,177.11,28486.0,176.88,177.28,176.83,177.11,28486.0
2017-06-27 10:25:00,177.11,177.47,177.08,177.25,23693.0,177.11,177.47,177.08,177.25,23693.0
2017-06-27 10:30:00,177.24,177.32,177.05,177.22,7514.0,177.24,177.32,177.05,177.22,7514.0
2017-06-27 10:35:00,177.21,177.21,176.81,177.06,14652.0,177.21,177.21,176.81,177.06,14652.0
2017-06-27 10:40:00,177.06,177.37,177.06,177.15,6471.0,177.06,177.37,177.06,177.15,6471.0
2017-06-27 10:45:00,177.07,177.23,177.01,177.06,48434.0,177.07,177.23,177.01,177.06,48434.0
2017-06-27 10:50:00,177.02,177.25,177.02,177.2,11232.0,177.02,177.25,177.02,177.2,11232.0
2017-06-27 10:55:00,177.15,177.2,176.71,176.89,27268.0,177.15,177.2,176.71,176.89,27268.0
2017-06-27 11:00:00,176.84,177.27,176.83,177.16,16809.0,176.84,177.27,176.83,177.16,16809.0
2017-06-27 11:05:00,177.2,177.23,176.59,176.61,14205.0,177.2,177.23,176.59,176.61,14205.0
2017-06-27 11:10:00,176.64,176.8,176.56,176.71,11689.0,176.64,176.8,176.56,176.71,11689.0
2017-06-27 11:15:00,176.79,176.96,176.71,176.72,15130.0,176.79,176.96,176.71,176.72,15130.0
2017-06-27 11:20:00,176.78,177.04,176.75,176.81,12029.0,176.78,177.04,176.75,176.81,12029.0
2017-06-27 11:25:00,176.89,177.1,176.8,177.01,12061.0,176.89,177.1,176.8,177.01,12061.0
2017-06-27 11:30:00,177.06,177.19,176.97,177.0,13466.0,177.06,177.19,176.97,177.0,13466.0
2017-06-27 11:35:00,177.05,177.29,177.04,177.14,6205.0,177.05,177.29,177.04,177.14,6205.0
2017-06-27 11:40:00,177.18,177.24,177.09,177.09,6200.0,177.18,177.24,177.09,177.09,6200.0
2017-06-27 11:45:00,177.11,177.11,176.81,176.96,11159.0,177.11,177.11,176.81,176.96,11159.0
2017-06-27 11:50:00,176.93,176.99,176.83,176.83,6320.0,176.93,176.99,176.83,176.83,6320.0
2017-06-27 11:55:00,176.83,176.96,176.83,176.86,10202.0,176.83,176.96,176.83,176.86,10202.0
2017-06-27 12:00:00,176.86,177.0,176.76,176.99,17600.0,176.86,177.0,176.76,176.99,17600.0
2017-06-27 12:05:00,176.95,177.09,176.88,176.97,16884.0,176.95,177.09,176.88,176.97,16884.0
2017-06-27 12:10:00,177.0,177.07,176.97,177.06,5405.0,177.0,177.07,176.97,177.06,5405.0
2017-06-27 12:15:00,177.02,177.06,176.81,176.81,5108.0,177.02,177.06,176.81,176.81,5108.0
2017-06-27 12:20:00,176.82,177.01,176.82,176.97,9655.0,176.82,177.01,176.82,176.97,9655.0
2017-06-27 12:25:00,176.97,177.05,176.96,177.0,8429.0,176.97,177.05,176.96,177.0,8429.0
2017-06-27 12:30:00,177.03,177.1,176.83,176.83,6410.0,177.03,177.1,176.83,176.83,6410.0
2017-06-27 12:35:00,176.83,176.89,176.72,176.81,8693.0,176.83,176.89,176.72,176.81,8693.0
2017-06-27 12:40:00,176.81,176.92,176.72,176.88,11279.0,176.81,176.92,176.72,176.88,11279.0
2017-06-27 12:45:00,176.89,177.06,176.89,176.99,13199.0,176.89,177.06,176.89,176.99,13199.0
2017-06-27 12:50:00,177.03,177.05,176.61,176.65,13914.0,177.03,177.05,176.61,176.65,13914.0
2017-06-27 12:55:00,176.75,176.87,176.6,176.81,18145.0,176.75,176.87,176.6,176.81,18145.0
2017-06-27 13:00:00,176.75,176.76,176.65,176.72,7945.0,176.75,176.76,176.65,176.72,7945.0
2017-06-27 13:05:00,176.72,176.73,176.2,176.28,26713.0,176.72,176.73,176.2,176.28,26713.0
2017-06-27 13:10:00,176.28,176.65,176.27,176.48,15060.0,176.28,176.65,176.27,176.48,15060.0
2017-06-27 13:15:00,176.47,176.51,176.29,176.33,13289.0,176.47,176.51,176.29,176.33,13289.0
2017-06-27 13:20:00,176.4,176.5,176.35,176.35,10800.0,176.4,176.5,176.35,176.35,10800.0
2017-06-27 13:25:00,176.35,176.44,176.3,176.31,9973.0,176.35,176.44,176.3,176.31,9973.0
2017-06-27 13:30:00,176.34,176.51,176.2,176.23,21067.0,176.34,176.51,176.2,176.23,21067.0
2017-06-27 13:35:00,176.29,176.33,175.57,175.6,39375.0,176.29,176.33,175.57,175.6,39375.0
2017-06-27 13:40:00,175.61,176.04,175.57,175.7,16384.0,175.61,176.04,175.57,175.7,16384.0
2017-06-27 13:45:00,175.73,175.74,175.3,175.53,17966.0,175.73,175.74,175.3,175.53,17966.0
2017-06-27 13:50:00,175.5,175.59,175.3,175.53,15843.0,175.5,175.59,175.3,175.53,15843.0
2017-06-27 13:55:00,175.58,175.76,175.48,175.63,16009.0,175.58,175.76,175.48,175.63,16009.0
2017-06-27 14:00:00,175.68,175.76,175.44,175.56,17354.0,175.68,175.76,175.44,175.56,17354.0
2017-06-27 14:05:00,175.54,175.58,175.13,175.22,25914.0,175.54,175.58,175.13,175.22,25914.0
2017-06-27 14:10:00,175.18,175.46,175.1,175.26,29778.0,175.18,175.46,175.1,175.26,29778.0
2017-06-27 14:15:00,175.27,175.57,175.18,175.53,16701.0,175.27,175.57,175.18,175.53,16701.0
2017-06-27 14:20:00,175.56,175.57,175.37,175.5,16334.0,175.56,175.57,175.37,175.5,16334.0
2017-06-27 14:25:00,175.49,175.95,175.49,175.79,16497.0,175.49,175.95,175.49,175.79,16497.0
2017-06-27 14:30:00,175.86,176.38,175.84,176.35,15703.0,175.86,176.38,175.84,176.35,15703.0
2017-06-27 14:35:00,176.35,176.4,175.79,175.84,24747.0,176.35,176.4,175.79,175.84,24747.0
2017-06-27 14:40:00,175.85,176.21,175.84,175.93,20544.0,175.85,176.21,175.84,175.93,20544.0
2017-06-27 14:45:00,175.95,176.34,175.95,176.08,14076.0,175.95,176.34,175.95,176.08,14076.0
2017-06-27 14:50:00,176.08,176.31,175.98,176.0,31639.0,176.08,176.31,175.98,176.0,31639.0
2017-06-27 14:55:00,176.04,176.17,175.99,176.1,30223.0,176.04,176.17,175.99,176.1,30223.0
2017-06-27 15:00:00,176.1,176.37,176.04,176.32,48711.0,176.1,176.37,176.04,176.32,48711.0
2017-06-27 15:05:00,176.33,176.33,175.91,175.97,44791.0,176.33,176.33,175.91,175.97,44791.0
2017-06-27 15:10:00,175.99,176.08,175.66,175.77,56870.0,175.99,176.08,175.66,175.77,56870.0
2017-06-27 15:15:00,175.77,175.8,175.44,175.69,41640.0,175.77,175.8,175.44,175.69,41640.0
2017-06-27 15:20:00,175.71,175.84,175.59,175.59,24403.0,175.71,175.84,175.59,175.59,24403.0
2017-06-27 15:25:00,175.59,175.7,175.33,175.64,29555.0,175.59,175.7,175.33,175.64,29555.0
2017-06-27 15:30:00,175.64,175.73,175.36,175.42,33186.0,175.64,175.73,175.36,175.42,33186.0
2017-06-27 15:35:00,175.49,175.74,175.48,175.56,43048.0,175.49,175.74,175.48,175.56,43048.0
2017-06-27 15:40:00,175.56,175.65,175.36,175.37,26438.0,175.56,175.65,175.36,175.37,26438.0
2017-06-27 15:45:00,175.34,175.5,175.17,175.21,36268.0,175.34,175.5,175.17,175.21,36268.0
2017-06-27 15:50:00,175.23,175.45,175.2,175.25,73697.0,175.23,175.45,175.2,175.25,73697.0
2017-06-27 15:55:00,175.22,175.6,175.2,175.6,200870.0,175.22,175.6,175.2,175.6,200870.0
2017-06-28 09:30:00,177.0,177.18,176.16,176.79,189504.0,177.0,177.18,176.16,176.79,189504.0
2017-06-28 09:35:00,176.89,176.98,176.36,176.75,43583.0,176.89,176.98,176.36,176.75,43583.0
2017-06-28 09:40:00,176.74,176.95,176.03,176.23,38287.0,176.74,176.95,176.03,176.23,38287.0
2017-06-28 09:45:00,176.32,176.59,175.92,176.26,65087.0,176.32,176.59,175.92,176.26,65087.0
2017-06-28 09:50:00,176.2,176.41,176.08,176.16,50637.0,176.2,176.41,176.08,176.16,50637.0
2017-06-28 09:55:00,176.22,176.82,176.14,176.54,44644.0,176.22,176.82,176.14,176.54,44644.0
2017-06-28 10:00:00,176.55,176.78,176.36,176.44,66257.0,176.55,176.78,176.36,176.44,66257.0
2017-06-28 10:05:00,176.4,177.17,176.4,176.75,41567.0,176.4,177.17,176.4,176.75,41567.0
2017-06-28 10:10:00,176.6,176.78,176.24,176.28,30538.0,176.6,176.78,176.24,176.28,30538.0
2017-06-28 10:15:00,176.31,176.7,176.27,176.38,44598.0,176.31,176.7,176.27,176.38,44598.0
2017-06-28 10:20:00,176.5,176.5,176.04,176.08,26279.0,176.5,176.5,176.04,176.08,26279.0
2017-06-28 10:25:00,176.06,176.1,175.83,175.99,28883.0,176.06,176.1,175.83,175.99,28883.0
2017-06-28 10:30:00,176.04,176.34,175.86,176.16,26407.0,176.04,176.34,175.86,176.16,26407.0
2017-06-28 10:35:00,176.2,176.5,176.13,176.48,37017.0,176.2,176.5,176.13,176.48,37017.0
2017-06-28 10:40:00,176.48,176.89,176.44,176.86,29118.0,176.48,176.89,176.44,176.86,29118.0
2017-06-28 10:45:00,176.84,177.15,176.61,177.15,15194.0,176.84,177.15,176.61,177.15,15194.0
2017-06-28 10:50:00,177.15,177.8,177.08,177.6,42953.0,177.15,177.8,177.08,177.6,42953.0
2017-06-28 10:55:00,177.62,177.62,177.22,177.22,17158.0,177.62,177.62,177.22,177.22,17158.0
2017-06-28 11:00:00,177.22,177.33,177.11,177.11,78285.0,177.22,177.33,177.11,177.11,78285.0
2017-06-28 11:05:00,177.14,177.23,176.97,177.11,25283.0,177.14,177.23,176.97,177.11,25283.0
2017-06-28 11:10:00,177.09,177.58,177.05,177.58,13395.0,177.09,177.58,177.05,177.58,13395.0
2017-06-28 11:15:00,177.6,177.63,177.4,177.49,10586.0,177.6,177.63,177.4,177.49,10586.0
2017-06-28 11:20:00,177.37,177.42,177.08,177.14,21506.0,177.37,177.42,177.08,177.14,21506.0
2017-06-28 11:25:00,177.11,177.44,177.1,177.44,14685.0,177.11,177.44,177.1,177.44,14685.0
2017-06-28 11:30:00,177.35,177.63,177.35,177.57,9515.0,177.35,177.63,177.35,177.57,9515.0
2017-06-28 11:35:00,177.53,177.7,177.3,177.36,22638.0,177.53,177.7,177.3,177.36,22638.0
2017-06-28 11:40:00,177.36,177.53,177.35,177.43,13566.0,177.36,177.53,177.35,177.43,13566.0
2017-06-28 11:45:00,177.44,177.55,177.4,177.5,18010.0,177.44,177.55,177.4,177.5,18010.0
2017-06-28 11:50:00,177.52,177.7,177.5,177.63,22849.0,177.52,177.7,177.5,177.63,22849.0
2017-06-28 11:55:00,177.68,177.74,177.51,177.57,24798.0,177.68,177.74,177.51,177.57,24798.0
2017-06-28 12:00:00,177.53,177.58,177.19,177.25,23159.0,177.53,177.58,177.19,177.25,23159.0
2017-06-28 12:05:00,177.28,177.44,177.11,177.36,25239.0,177.28,177.44,177.11,177.36,25239.0
2017-06-28 12:10:00,177.36,178.04,177.34,177.85,23865.0,177.36,178.04,177.34,177.85,23865.0
2017-06-28 12:15:00,177.78,177.82,177.45,177.74,19486.0,177.78,177.82,177.45,177.74,19486.0
2017-06-28 12:20:00,177.72,177.92,177.69,177.76,18786.0,177.72,177.92,177.69,177.76,18786.0
2017-06-28 12:25:00,177.79,178.2,177.73,177.92,44787.0,177.79,178.2,177.73,177.92,44787.0
2017-06-28 12:30:00,177.86,177.89,177.59,177.81,14415.0,177.86,177.89,177.59,177.81,14415.0
2017-06-28 12:35:00,177.8,178.0,177.65,177.88,19045.0,177.8,178.0,177.65,177.88,19045.0
2017-06-28 12:40:00,177.95,178.0,177.84,177.94,8441.0,177.95,178.0,177.84,177.94,8441.0
2017-06-28 12:45:00,177.99,178.07,177.89,178.0,26670.0,177.99,178.07,177.89,178.0,26670.0
2017-06-28 12:50:00,178.06,178.13,177.95,178.07,9338.0,178.06,178.13,177.95,178.07,9338.0
2017-06-28 12:55:00,178.02,178.03,177.85,177.91,18347.0,178.02,178.03,177.85,177.91,18347.0
2017-06-28 13:00:00,177.91,178.31,177.85,178.03,35611.0,177.91,178.31,177.85,178.03,35611.0
2017-06-28 13:05:00,178.05,178.12,177.96,178.09,4196.0,178.05,178.12,177.96,178.09,4196.0
2017-06-28 13:10:00,177.99,178.11,177.89,178.11,7016.0,177.99,178.11,177.89,178.11,7016.0
2017-06-28 13:15:00,178.15,178.22,178.04,178.13,7145.0,178.15,178.22,178.04,178.13,7145.0
2017-06-28 13:20:00,178.15,178.39,178.13,178.28,23180.0,178.15,178.39,178.13,178.28,23180.0
2017-06-28 13:25:00,178.27,178.5,178.26,178.34,20791.0,178.27,178.5,178.26,178.34,20791.0
2017-06-28 13:30:00,178.31,178.43,178.31,178.39,3616.0,178.31,178.43,178.31,178.39,3616.0
2017-06-28 13:35:00,178.31,178.48,178.24,178.47,22368.0,178.31,178.48,178.24,178.47,22368.0
2017-06-28 13:40:00,178.41,178.48,178.35,178.45,4340.0,178.41,178.48,178.35,178.45,4340.0
2017-06-28 13:45:00,178.46,178.72,178.43,178.43,10437.0,178.46,178.72,178.43,178.43,10437.0
2017-06-28 13:50:00,178.44,178.52,178.27,178.49,19898.0,178.44,178.52,178.27,178.49,19898.0
2017-06-28 13:55:00,178.52,178.56,178.3,178.3,6298.0,178.52,178.56,178.3,178.3,6298.0
2017-06-28 14:00:00,178.28,178.34,178.07,178.21,9853.0,178.28,178.34,178.07,178.21,9853.0
2017-06-28 14:05:00,178.13,178.29,178.08,178.21,7001.0,178.13,178.29,178.08,178.21,7001.0
2017-06-28 14:10:00,178.17,178.3,178.17,178.27,2858.0,178.17,178.3,178.17,178.27,2858.0
2017-06-28 14:15:00,178.32,178.34,178.24,178.32,6208.0,178.32,178.34,178.24,178.32,6208.0
2017-06-28 14:20:00,178.3,178.37,178.07,178.07,4299.0,178.3,178.37,178.07,178.07,4299.0
2017-06-28 14:25:00,178.16,178.21,177.9,177.9,10469.0,178.16,178.21,177.9,177.9,10469.0
2017-06-28 14:30:00,177.89,177.99,177.76,177.76,22136.0,177.89,177.99,177.76,177.76,22136.0
2017-06-28 14:35:00,177.77,178.15,177.69,178.15,13508.0,177.77,178.15,177.69,178.15,13508.0
2017-06-28 14:40:00,178.15,178.2,178.02,178.2,13565.0,178.15,178.2,178.02,178.2,13565.0
2017-06-28 14:45:00,178.18,178.42,177.95,178.4,15098.0,178.18,178.42,177.95,178.4,15098.0
2017-06-28 14:50:00,178.32,178.4,178.22,178.22,10054.0,178.32,178.4,178.22,178.22,10054.0
2017-06-28 14:55:00,178.29,178.31,178.17,178.24,8469.0,178.29,178.31,178.17,178.24,8469.0
2017-06-28 15:00:00,178.27,178.41,178.27,178.39,29603.0,178.27,178.41,178.27,178.39,29603.0
2017-06-28 15:05:00,178.38,178.57,178.33,178.56,21224.0,178.38,178.57,178.33,178.56,21224.0
2017-06-28 15:10:00,178.52,178.64,178.4,178.4,7863.0,178.52,178.64,178.4,178.4,7863.0
2017-06-28 15:15:00,178.43,178.43,178.29,178.3,18735.0,178.43,178.43,178.29,178.3,18735.0
2017-06-28 15:20:00,178.28,178.37,178.23,178.37,16042.0,178.28,178.37,178.23,178.37,16042.0
2017-06-28 15:25:00,178.36,178.54,178.32,178.51,18902.0,178.36,178.54,178.32,178.51,18902.0
2017-06-28 15:30:00,178.52,178.62,178.49,178.59,18285.0,178.52,178.62,178.49,178.59,18285.0
2017-06-28 15:35:00,178.62,178.66,178.43,178.47,13964.0,178.62,178.66,178.43,178.47,13964.0
2017-06-28 15:40:00,178.49,178.59,178.34,178.34,21933.0,178.49,178.59,178.34,178.34,21933.0
2017-06-28 15:45:00,178.36,178.49,178.25,178.48,31204.0,178.36,178.49,178.25,178.48,31204.0
2017-06-28 15:50:00,178.43,178.43,178.05,178.12,70023.0,178.43,178.43,178.05,178.12,70023.0
2017-06-28 15:55:00,178.12,178.2,177.9,178.01,154272.0,178.12,178.2,177.9,178.01,154272.0
2017-06-29 09:30:00,177.54,178.27,177.54,178.0,124200.0,177.54,178.27,177.54,178.0,124200.0
2017-06-29 09:35:00,178.0,178.25,177.59,178.22,24430.0,178.0,178.25,177.59,178.22,24430.0
2017-06-29 09:40:00,178.26,178.33,177.54,177.56,65179.0,178.26,178.33,177.54,177.56,65179.0
2017-06-29 09:45:00,177.56,178.24,177.56,177.93,38087.0,177.56,178.24,177.56,177.93,38087.0
2017-06-29 09:50:00,178.03,178.25,177.84,177.91,24190.0,178.03,178.25,177.84,177.91,24190.0
2017-06-29 09:55:00,177.87,178.19,177.84,177.95,26035.0,177.87,178.19,177.84,177.95,26035.0
2017-06-29 10:00:00,177.95,178.09,177.85,177.85,18496.0,177.95,178.09,177.85,177.85,18496.0
2017-06-29 10:05:00,177.76,177.76,177.22,177.63,38605.0,177.76,177.76,177.22,177.63,38605.0
2017-06-29 10:10:00,177.66,177.81,177.63,177.8,16021.0,177.66,177.81,177.63,177.8,16021.0
2017-06-29 10:15:00,177.72,177.72,177.48,177.57,22330.0,177.72,177.72,177.48,177.57,22330.0
2017-06-29 10:20:00,177.66,178.37,177.6,178.26,37542.0,177.66,178.37,177.6,178.26,37542.0
2017-06-29 10:25:00,178.26,179.0,178.22,179.0,26323.0,178.26,179.0,178.22,179.0,26323.0
2017-06-29 10:30:00,178.92,179.77,178.58,179.42,192166.0,178.92,179.77,178.58,179.42,192166.0
2017-06-29 10:35:00,179.5,179.82,179.43,179.68,30108.0,179.5,179.82,179.43,179.68,30108.0
2017-06-29 10:40:00,179.8,180.45,179.79,180.39,47112.0,179.8,180.45,179.79,180.39,47112.0
2017-06-29 10:45:00,180.44,180.46,180.06,180.18,66003.0,180.44,180.46,180.06,180.18,66003.0
2017-06-29 10:50:00,180.18,180.23,179.72,179.8,31410.0,180.18,180.23,179.72,179.8,31410.0
2017-06-29 10:55:00,179.75,179.77,179.27,179.34,57612.0,179.75,179.77,179.27,179.34,57612.0
2017-06-29 11:00:00,179.28,179.31,178.76,179.2,48041.0,179.28,179.31,178.76,179.2,48041.0
2017-06-29 11:05:00,179.23,179.27,178.54,178.87,32308.0,179.23,179.27,178.54,178.87,32308.0
2017-06-29 11:10:00,178.91,179.06,178.36,178.83,35376.0,178.91,179.06,178.36,178.83,35376.0
2017-06-29 11:15:00,178.84,179.2,178.75,179.05,26335.0,178.84,179.2,178.75,179.05,26335.0
2017-06-29 11:20:00,179.05,179.3,178.35,178.62,48142.0,179.05,179.3,178.35,178.62,48142.0
2017-06-29 11:25:00,178.71,178.77,178.13,178.42,28639.0,178.71,178.77,178.13,178.42,28639.0
2017-06-29 11:30:00,178.44,178.46,178.04,178.32,34815.0,178.44,178.46,178.04,178.32,34815.0
2017-06-29 11:35:00,178.32,178.33,177.88,177.89,61822.0,178.32,178.33,177.88,177.89,61822.0
2017-06-29 11:40:00,177.91,178.22,177.8,178.22,22279.0,177.91,178.22,177.8,178.22,22279.0
2017-06-29 11:45:00,178.27,178.45,178.2,178.37,14164.0,178.27,178.45,178.2,178.37,14164.0
2017-06-29 11:50:00,178.33,178.48,178.25,178.26,16930.0,178.33,178.48,178.25,178.26,16930.0
2017-06-29 11:55:00,178.23,178.35,178.1,178.14,19642.0,178.23,178.35,178.1,178.14,19642.0
2017-06-29 12:00:00,178.17,178.57,177.95,178.53,29127.0,178.17,178.57,177.95,178.53,29127.0
2017-06-29 12:05:00,178.58,178.89,178.34,178.47,19971.0,178.58,178.89,178.34,178.47,19971.0
2017-06-29 12:10:00,178.47,179.07,178.38,178.82,16749.0,178.47,179.07,178.38,178.82,16749.0
2017-06-29 12:15:00,178.71,178.87,178.41,178.56,25946.0,178.71,178.87,178.41,178.56,25946.0
2017-06-29 12:20:00,178.6,178.62,178.18,178.55,11811.0,178.6,178.62,178.18,178.55,11811.0
2017-06-29 12:25:00,178.5,178.62,178.39,178.62,11944.0,178.5,178.62,178.39,178.62,11944.0
2017-06-29 12:30:00,178.71,178.92,178.69,178.76,24716.0,178.71,178.92,178.69,178.76,24716.0
2017-06-29 12:35:00,178.66,179.14,178.65,179.03,20674.0,178.66,179.14,178.65,179.03,20674.0
2017-06-29 12:40:00,179.05,179.08,178.75,178.84,26343.0,179.05,179.08,178.75,178.84,26343.0
2017-06-29 12:45:00,178.79,178.79,178.27,178.47,21327.0,178.79,178.79,178.27,178.47,21327.0
2017-06-29 12:50:00,178.48,178.5,178.31,178.31,13266.0,178.48,178.5,178.31,178.31,13266.0
2017-06-29 12:55:00,178.3,178.52,178.17,178.45,20423.0,178.3,178.52,178.17,178.45,20423.0
2017-06-29 13:00:00,178.41,178.68,178.32,178.54,12784.0,178.41,178.68,178.32,178.54,12784.0
2017-06-29 13:05:00,178.5,178.53,178.15,178.39,10231.0,178.5,178.53,178.15,178.39,10231.0
2017-06-29 13:10:00,178.41,178.41,178.13,178.15,15767.0,178.41,178.41,178.13,178.15,15767.0
2017-06-29 13:15:00,178.18,178.35,178.03,178.26,17066.0,178.18,178.35,178.03,178.26,17066.0
2017-06-29 13:20:00,178.2,178.23,177.97,178.03,19017.0,178.2,178.23,177.97,178.03,19017.0
2017-06-29 13:25:00,177.98,178.0,177.4,177.41,27588.0,177.98,178.0,177.4,177.41,27588.0
2017-06-29 13:30:00,177.51,177.7,177.36,177.68,27249.0,177.51,177.7,177.36,177.68,27249.0
2017-06-29 13:35:00,177.63,177.85,177.35,177.85,14651.0,177.63,177.85,177.35,177.85,14651.0
2017-06-29 13:40:00,177.81,177.85,177.34,177.43,13698.0,177.81,177.85,177.34,177.43,13698.0
2017-06-29 13:45:00,177.42,177.68,177.3,177.49,17217.0,177.42,177.68,177.3,177.49,17217.0
2017-06-29 13:50:00,177.46,177.61,177.25,177.6,13397.0,177.46,177.61,177.25,177.6,13397.0
2017-06-29 13:55:00,177.52,177.73,177.35,177.66,24942.0,177.52,177.73,177.35,177.66,24942.0
2017-06-29 14:00:00,177.66,177.91,177.6,177.81,12247.0,177.66,177.91,177.6,177.81,12247.0
2017-06-29 14:05:00,177.77,178.07,177.76,177.92,17952.0,177.77,178.07,177.76,177.92,17952.0
2017-06-29 14:10:00,177.95,178.09,177.87,178.05,11420.0,177.95,178.09,177.87,178.05,11420.0
2017-06-29 14:15:00,178.07,178.39,177.74,177.83,20242.0,178.07,178.39,177.74,177.83,20242.0
2017-06-29 14:20:00,177.83,178.5,177.81,178.5,29701.0,177.83,178.5,177.81,178.5,29701.0
2017-06-29 14:25:00,178.5,178.78,178.44,178.55,16174.0,178.5,178.78,178.44,178.55,16174.0
2017-06-29 14:30:00,178.57,178.67,178.27,178.67,14540.0,178.57,178.67,178.27,178.67,14540.0
2017-06-29 14:35:00,178.58,178.64,178.28,178.48,14346.0,178.58,178.64,178.28,178.48,14346.0
2017-06-29 14:40:00,178.44,178.8,178.24,178.63,14730.0,178.44,178.8,178.24,178.63,14730.0
2017-06-29 14:45:00,178.53,178.64,178.35,178.35,11738.0,178.53,178.64,178.35,178.35,11738.0
2017-06-29 14:50:00,178.28,178.32,178.04,178.09,20037.0,178.28,178.32,178.04,178.09,20037.0
2017-06-29 14:55:00,178.04,178.24,177.9,178.23,13418.0,178.04,178.24,177.9,178.23,13418.0
2017-06-29 15:00:00,178.26,178.91,178.24,178.57,22313.0,178.26,178.91,178.24,178.57,22313.0
2017-06-29 15:05:00,178.52,178.75,178.5,178.61,20787.0,178.52,178.75,178.5,178.61,20787.0
2017-06-29 15:10:00,178.65,178.68,178.43,178.49,21115.0,178.65,178.68,178.43,178.49,21115.0
2017-06-29 15:15:00,178.53,179.22,178.53,179.13,16289.0,178.53,179.22,178.53,179.13,16289.0
2017-06-29 15:20:00,179.16,179.26,178.93,179.26,28400.0,179.16,179.26,178.93,179.26,28400.0
2017-06-29 15:25:00,179.3,179.3,179.06,179.13,34056.0,179.3,179.3,179.06,179.13,34056.0
2017-06-29 15:30:00,179.14,179.78,179.14,179.57,28215.0,179.14,179.78,179.14,179.57,28215.0
2017-06-29 15:35:00,179.48,179.72,179.33,179.71,30537.0,179.48,179.72,179.33,179.71,30537.0
2017-06-29 15:40:00,179.65,179.69,179.43,179.49,40659.0,179.65,179.69,179.43,179.49,40659.0
2017-06-29 15:45:00,179.49,179.66,179.46,179.59,74936.0,179.49,179.66,179.46,179.59,74936.0
2017-06-29 15:50:00,179.61,179.9,179.51,179.86,93342.0,179.61,179.9,179.51,179.86,93342.0
2017-06-29 15:55:00,179.84,179.9,179.49,179.63,180419.0,179.84,179.9,179.49,179.63,180419.0
2017-06-30 09:30:00,180.44,180.88,179.78,180.34,237804.0,180.44,180.88,179.78,180.34,237804.0
2017-06-30 09:35:00,180.54,180.6,179.76,180.44,54565.0,180.54,180.6,179.76,180.44,54565.0
2017-06-30 09:40:00,180.44,180.64,179.74,179.9,28590.0,180.44,180.64,179.74,179.9,28590.0
2017-06-30 09:45:00,179.99,180.09,179.63,179.99,35887.0,179.99,180.09,179.63,179.99,35887.0
2017-06-30 09:50:00,179.9,180.13,178.99,179.1,48415.0,179.9,180.13,178.99,179.1,48415.0
2017-06-30 09:55:00,179.06,179.4,178.83,179.0,51650.0,179.06,179.4,178.83,179.0,51650.0
2017-06-30 10:00:00,179.0,179.8,178.94,179.67,20917.0,179.0,179.8,178.94,179.67,20917.0
2017-06-30 10:05:00,179.66,179.66,179.2,179.4,25144.0,179.66,179.66,179.2,179.4,25144.0
2017-06-30 10:10:00,179.23,179.3,178.7,178.7,31360.0,179.23,179.3,178.7,178.7,31360.0
2017-06-30 10:15:00,178.71,179.12,178.61,178.87,29779.0,178.71,179.12,178.61,178.87,29779.0
2017-06-30 10:20:00,178.75,179.41,178.75,179.18,14073.0,178.75,179.41,178.75,179.18,14073.0
2017-06-30 10:25:00,179.25,179.27,178.73,178.94,9527.0,179.25,179.27,178.73,178.94,9527.0
2017-06-30 10:30:00,178.94,179.3,178.75,179.01,13057.0,178.94,179.3,178.75,179.01,13057.0
2017-06-30 10:35:00,178.95,178.97,178.52,178.55,6273.0,178.95,178.97,178.52,178.55,6273.0
2017-06-30 10:40:00,178.6,179.01,178.44,179.0,18015.0,178.6,179.01,178.44,179.0,18015.0
2017-06-30 10:45:00,178.92,179.01,178.64,178.82,6731.0,178.92,179.01,178.64,178.82,6731.0
2017-06-30 10:50:00,178.79,179.11,178.66,179.0,9663.0,178.79,179.11,178.66,179.0,9663.0
2017-06-30 10:55:00,178.97,179.41,178.97,179.15,34110.0,178.97,179.41,178.97,179.15,34110.0
2017-06-30 11:00:00,179.12,179.12,178.79,179.06,6200.0,179.12,179.12,178.79,179.06,6200.0
2017-06-30 11:05:00,178.99,179.21,178.91,179.09,13513.0,178.99,179.21,178.91,179.09,13513.0
2017-06-30 11:10:00,179.02,179.18,178.88,178.98,17441.0,179.02,179.18,178.88,178.98,17441.0
2017-06-30 11:15:00,178.95,178.99,178.78,178.86,9272.0,178.95,178.99,178.78,178.86,9272.0
2017-06-30 11:20:00,178.87,179.2,178.86,179.15,11994.0,178.87,179.2,178.86,179.15,11994.0
2017-06-30 11:25:00,179.11,179.23,178.79,179.0,9400.0,179.11,179.23,178.79,179.0,9400.0
2017-06-30 11:30:00,178.94,179.11,178.81,179.08,8395.0,178.94,179.11,178.81,179.08,8395.0
2017-06-30 11:35:00,179.15,179.21,178.81,178.83,8003.0,179.15,179.21,178.81,178.83,8003.0
2017-06-30 11:40:00,178.87,179.05,178.75,178.98,15395.0,178.87,179.05,178.75,178.98,15395.0
2017-06-30 11:45:00,178.97,179.07,178.93,179.0,24312.0,178.97,179.07,178.93,179.0,24312.0
2017-06-30 11:50:00,179.01,179.02,178.81,178.92,5178.0,179.01,179.02,178.81,178.92,5178.0
2017-06-30 11:55:00,178.96,179.05,178.87,179.05,7600.0,178.96,179.05,178.87,179.05,7600.0
2017-06-30 12:00:00,179.02,179.06,178.89,178.89,6035.0,179.02,179.06,178.89,178.89,6035.0
2017-06-30 12:05:00,178.83,179.08,178.75,178.99,28193.0,178.83,179.08,178.75,178.99,28193.0
2017-06-30 12:10:00,179.0,179.14,178.97,179.03,13514.0,179.0,179.14,178.97,179.03,13514.0
2017-06-30 12:15:00,179.06,179.07,178.92,179.01,6200.0,179.06,179.07,178.92,179.01,6200.0
2017-06-30 12:20:00,179.01,179.06,178.89,178.95,56103.0,179.01,179.06,178.89,178.95,56103.0
2017-06-30 12:25:00,178.96,179.06,178.95,178.96,18100.0,178.96,179.06,178.95,178.96,18100.0
2017-06-30 12:30:00,178.95,179.07,178.86,178.86,9247.0,178.95,179.07,178.86,178.86,9247.0
2017-06-30 12:35:00,178.8,178.89,178.7,178.89,9269.0,178.8,178.89,178.7,178.89,9269.0
2017-06-30 12:40:00,178.89,178.92,178.63,178.67,6661.0,178.89,178.92,178.63,178.67,6661.0
2017-06-30 12:45:00,178.68,178.84,178.65,178.77,16269.0,178.68,178.84,178.65,178.77,16269.0
2017-06-30 12:50:00,178.71,178.8,178.59,178.79,3405.0,178.71,178.8,178.59,178.79,3405.0
2017-06-30 12:55:00,178.79,178.94,178.71,178.94,16169.0,178.79,178.94,178.71,178.94,16169.0
2017-06-30 13:00:00,178.94,179.0,178.72,178.79,5830.0,178.94,179.0,178.72,178.79,5830.0
2017-06-30 13:05:00,178.83,178.87,178.73,178.78,4757.0,178.83,178.87,178.73,178.78,4757.0
2017-06-30 13:10:00,178.76,178.94,178.72,178.79,4960.0,178.76,178.94,178.72,178.79,4960.0
2017-06-30 13:15:00,178.82,178.82,178.63,178.66,9161.0,178.82,178.82,178.63,178.66,9161.0
2017-06-30 13:20:00,178.6,178.67,178.51,178.61,6220.0,178.6,178.67,178.51,178.61,6220.0
2017-06-30 13:25:00,178.57,178.69,178.55,178.65,3945.0,178.57,178.69,178.55,178.65,3945.0
2017-06-30 13:30:00,178.65,178.83,178.6,178.7,32557.0,178.65,178.83,178.6,178.7,32557.0
2017-06-30 13:35:00,178.69,178.8,178.66,178.67,11792.0,178.69,178.8,178.66,178.67,11792.0
2017-06-30 13:40:00,178.68,178.68,178.41,178.41,4629.0,178.68,178.68,178.41,178.41,4629.0
2017-06-30 13:45:00,178.33,178.69,178.31,178.66,9243.0,178.33,178.69,178.31,178.66,9243.0
2017-06-30 13:50:00,178.65,178.66,178.42,178.46,3000.0,178.65,178.66,178.42,178.46,3000.0
2017-06-30 13:55:00,178.5,178.69,178.43,178.43,6591.0,178.5,178.69,178.43,178.43,6591.0
2017-06-30 14:00:00,178.43,178.58,178.36,178.39,7401.0,178.43,178.58,178.36,178.39,7401.0
2017-06-30 14:05:00,178.36,178.84,178.32,178.72,20207.0,178.36,178.84,178.32,178.72,20207.0
2017-06-30 14:10:00,178.7,178.81,178.65,178.77,6461.0,178.7,178.81,178.65,178.77,6461.0
2017-06-30 14:15:00,178.73,178.79,178.67,178.77,13116.0,178.73,178.79,178.67,178.77,13116.0
2017-06-30 14:20:00,178.76,178.76,178.61,178.74,6412.0,178.76,178.76,178.61,178.74,6412.0
2017-06-30 14:25:00,178.72,178.9,178.62,178.82,12384.0,178.72,178.9,178.62,178.82,12384.0
2017-06-30 14:30:00,178.76,178.83,178.58,178.59,5100.0,178.76,178.83,178.58,178.59,5100.0
2017-06-30 14:35:00,178.63,178.82,178.58,178.64,9590.0,178.63,178.82,178.58,178.64,9590.0
2017-06-30 14:40:00,178.69,178.8,178.58,178.8,40757.0,178.69,178.8,178.58,178.8,40757.0
2017-06-30 14:45:00,178.85,179.05,178.84,179.02,15076.0,178.85,179.05,178.84,179.02,15076.0
2017-06-30 14:50:00,179.02,179.1,178.88,178.99,13652.0,179.02,179.1,178.88,178.99,13652.0
2017-06-30 14:55:00,178.92,179.1,178.87,179.02,9603.0,178.92,179.1,178.87,179.02,9603.0
2017-06-30 15:00:00,179.1,179.12,178.84,178.89,9575.0,179.1,179.12,178.84,178.89,9575.0
2017-06-30 15:05:00,178.83,179.02,178.79,178.9,8048.0,178.83,179.02,178.79,178.9,8048.0
2017-06-30 15:10:00,178.86,178.86,178.7,178.85,19997.0,178.86,178.86,178.7,178.85,19997.0
2017-06-30 15:15:00,178.89,179.02,178.78,178.85,5112.0,178.89,179.02,178.78,178.85,5112.0
2017-06-30 15:20:00,178.88,179.13,178.86,179.12,7216.0,178.88,179.13,178.86,179.12,7216.0
2017-06-30 15:25:00,179.05,179.11,178.86,178.91,7865.0,179.05,179.11,178.86,178.91,7865.0
2017-06-30 15:30:00,178.92,178.93,178.71,178.86,77631.0,178.92,178.93,178.71,178.86,77631.0
2017-06-30 15:35:00,178.85,178.86,178.64,178.74,20378.0,178.85,178.86,178.64,178.74,20378.0
2017-06-30 15:40:00,178.77,178.89,178.65,178.72,26847.0,178.77,178.89,178.65,178.72,26847.0
2017-06-30 15:45:00,178.73,179.05,178.7,179.02,76497.0,178.73,179.05,178.7,179.02,76497.0
2017-06-30 15:50:00,179.06,179.23,179.0,179.23,56111.0,179.06,179.23,179.0,179.23,56111.0
2017-06-30 15:55:00,179.23,179.23,178.76,178.88,110503.0,179.23,179.23,178.76,178.88,110503.0
2017-07-03 09:30:00,179.9,182.87,179.82,181.98,317903.0,179.9,182.87,179.82,181.98,317903.0
2017-07-03 09:35:00,182.0,182.06,181.2,182.05,87066.0,182.0,182.06,181.2,182.05,87066.0
2017-07-03 09:40:00,182.07,182.19,181.77,182.12,55167.0,182.07,182.19,181.77,182.12,55167.0
2017-07-03 09:45:00,182.13,182.91,182.08,182.91,118355.0,182.13,182.91,182.08,182.91,118355.0
2017-07-03 09:50:00,182.74,183.5,182.67,183.14,87059.0,182.74,183.5,182.67,183.14,87059.0
2017-07-03 09:55:00,183.16,183.24,182.77,183.12,47473.0,183.16,183.24,182.77,183.12,47473.0
2017-07-03 10:00:00,183.19,183.2,182.44,182.67,28219.0,183.19,183.2,182.44,182.67,28219.0
2017-07-03 10:05:00,182.66,182.86,182.38,182.5,14158.0,182.66,182.86,182.38,182.5,14158.0
2017-07-03 10:10:00,182.55,182.62,182.3,182.51,29963.0,182.55,182.62,182.3,182.51,29963.0
2017-07-03 10:15:00,182.51,182.85,182.26,182.42,30815.0,182.51,182.85,182.26,182.42,30815.0
2017-07-03 10:20:00,182.45,182.53,181.92,182.12,24400.0,182.45,182.53,181.92,182.12,24400.0
2017-07-03 10:25:00,182.04,182.18,181.88,181.88,22574.0,182.04,182.18,181.88,181.88,22574.0
2017-07-03 10:30:00,181.88,181.93,181.32,181.32,23626.0,181.88,181.93,181.32,181.32,23626.0
2017-07-03 10:35:00,181.3,181.55,181.11,181.47,20737.0,181.3,181.55,181.11,181.47,20737.0
2017-07-03 10:40:00,181.35,181.59,181.3,181.47,24408.0,181.35,181.59,181.3,181.47,24408.0
2017-07-03 10:45:00,181.44,181.45,181.01,181.11,16443.0,181.44,181.45,181.01,181.11,16443.0
2017-07-03 10:50:00,181.11,181.12,180.62,180.8,26223.0,181.11,181.12,180.62,180.8,26223.0
2017-07-03 10:55:00,180.8,180.84,180.31,180.43,20894.0,180.8,180.84,180.31,180.43,20894.0
2017-07-03 11:00:00,180.31,180.46,180.08,180.24,12750.0,180.31,180.46,180.08,180.24,12750.0
2017-07-03 11:05:00,180.2,180.2,179.63,180.14,32456.0,180.2,180.2,179.63,180.14,32456.0
2017-07-03 11:10:00,180.23,180.48,179.99,180.48,11446.0,180.23,180.48,179.99,180.48,11446.0
2017-07-03 11:15:00,180.39,180.44,180.01,180.14,12140.0,180.39,180.44,180.01,180.14,12140.0
2017-07-03 11:20:00,180.01,180.38,179.98,180.34,10350.0,180.01,180.38,179.98,180.34,10350.0
2017-07-03 11:25:00,180.34,180.49,180.14,180.46,12138.0,180.34,180.49,180.14,180.46,12138.0
2017-07-03 11:30:00,180.43,180.44,180.09,180.16,12473.0,180.43,180.44,180.09,180.16,12473.0
2017-07-03 11:35:00,180.12,180.58,180.06,180.56,35078.0,180.12,180.58,180.06,180.56,35078.0
2017-07-03 11:40:00,180.56,180.56,180.37,180.56,5200.0,180.56,180.56,180.37,180.56,5200.0
2017-07-03 11:45:00,180.64,180.68,180.5,180.55,15184.0,180.64,180.68,180.5,180.55,15184.0
2017-07-03 11:50:00,180.54,180.54,180.21,180.28,8907.0,180.54,180.54,180.21,180.28,8907.0
2017-07-03 11:55:00,180.33,180.42,180.23,180.38,18686.0,180.33,180.42,180.23,180.38,18686.0
2017-07-03 12:00:00,180.31,180.5,180.18,180.38,22580.0,180.31,180.5,180.18,180.38,22580.0
2017-07-03 12:05:00,180.37,180.44,180.14,180.2,36759.0,180.37,180.44,180.14,180.2,36759.0
2017-07-03 12:10:00,180.18,180.31,180.07,180.19,39997.0,180.18,180.31,180.07,180.19,39997.0
2017-07-03 12:15:00,180.19,180.3,180.12,180.25,29932.0,180.19,180.3,180.12,180.25,29932.0
2017-07-03 12:20:00,180.25,180.39,180.06,180.07,12644.0,180.25,180.39,180.06,180.07,12644.0
2017-07-03 12:25:00,180.16,180.39,180.09,180.39,10399.0,180.16,180.39,180.09,180.39,10399.0
2017-07-03 12:30:00,180.41,180.41,179.96,179.96,14559.0,180.41,180.41,179.96,179.96,14559.0
2017-07-03 12:35:00,180.05,180.31,179.86,179.88,28739.0,180.05,180.31,179.86,179.88,28739.0
2017-07-03 12:40:00,179.9,180.19,179.86,180.12,29715.0,179.9,180.19,179.86,180.12,29715.0
2017-07-03 12:45:00,180.13,180.24,179.98,180.09,26167.0,180.13,180.24,179.98,180.09,26167.0
2017-07-03 12:50:00,180.11,180.19,179.86,179.98,52935.0,180.11,180.19,179.86,179.98,52935.0
2017-07-03 12:55:00,179.94,180.22,179.78,179.92,60203.0,179.94,180.22,179.78,179.92,60203.0
2017-07-05 09:30:00,186.37,187.25,183.69,184.2,392102.0,186.37,187.25,183.69,184.2,392102.0
2017-07-05 09:35:00,184.17,184.41,183.55,183.96,111106.0,184.17,184.41,183.55,183.96,111106.0
2017-07-05 09:40:00,183.96,184.25,182.6,183.2,130653.0,183.96,184.25,182.6,183.2,130653.0
2017-07-05 09:45:00,183.23,183.25,182.17,182.9,114653.0,183.23,183.25,182.17,182.9,114653.0
2017-07-05 09:50:00,182.82,184.17,182.82,183.69,88542.0,182.82,184.17,182.82,183.69,88542.0
2017-07-05 09:55:00,183.71,184.55,183.69,184.5,117631.0,183.71,184.55,183.69,184.5,117631.0
2017-07-05 10:00:00,184.48,184.57,183.99,184.24,132440.0,184.48,184.57,183.99,184.24,132440.0
2017-07-05 10:05:00,184.23,184.39,183.68,184.3,69908.0,184.23,184.39,183.68,184.3,69908.0
2017-07-05 10:10:00,184.3,185.58,184.29,185.02,110956.0,184.3,185.58,184.29,185.02,110956.0
2017-07-05 10:15:00,185.1,185.15,184.32,184.77,40266.0,185.1,185.15,184.32,184.77,40266.0
2017-07-05 10:20:00,184.88,185.09,184.31,184.67,67303.0,184.88,185.09,184.31,184.67,67303.0
2017-07-05 10:25:00,184.67,184.91,183.81,184.71,67489.0,184.67,184.91,183.81,184.71,67489.0
2017-07-05 10:30:00,184.76,185.18,184.5,184.87,50668.0,184.76,185.18,184.5,184.87,50668.0
2017-07-05 10:35:00,184.93,185.01,184.59,184.67,22841.0,184.93,185.01,184.59,184.67,22841.0
2017-07-05 10:40:00,184.56,184.75,184.45,184.67,29773.0,184.56,184.75,184.45,184.67,29773.0
2017-07-05 10:45:00,184.72,185.02,184.45,184.74,28600.0,184.72,185.02,184.45,184.74,28600.0
2017-07-05 10:50:00,184.64,184.73,184.4,184.61,27319.0,184.64,184.73,184.4,184.61,27319.0
2017-07-05 10:55:00,184.64,184.65,184.3,184.31,16538.0,184.64,184.65,184.3,184.31,16538.0
2017-07-05 11:00:00,184.3,184.47,183.91,184.47,34026.0,184.3,184.47,183.91,184.47,34026.0
2017-07-05 11:05:00,184.41,184.73,184.19,184.51,26949.0,184.41,184.73,184.19,184.51,26949.0
2017-07-05 11:10:00,184.47,184.51,184.21,184.26,21238.0,184.47,184.51,184.21,184.26,21238.0
2017-07-05 11:15:00,184.26,184.26,183.72,183.72,24692.0,184.26,184.26,183.72,183.72,24692.0
2017-07-05 11:20:00,183.8,184.12,183.43,183.52,36778.0,183.8,184.12,183.43,183.52,36778.0
2017-07-05 11:25:00,183.51,184.33,183.51,184.19,39135.0,183.51,184.33,183.51,184.19,39135.0
2017-07-05 11:30:00,184.15,184.2,183.63,183.63,26773.0,184.15,184.2,183.63,183.63,26773.0
2017-07-05 11:35:00,183.7,183.99,183.68,183.89,26006.0,183.7,183.99,183.68,183.89,26006.0
2017-07-05 11:40:00,183.93,184.48,183.63,184.34,22992.0,183.93,184.48,183.63,184.34,22992.0
2017-07-05 11:45:00,184.27,184.35,184.12,184.16,8301.0,184.27,184.35,184.12,184.16,8301.0
2017-07-05 11:50:00,184.18,184.62,184.18,184.52,12543.0,184.18,184.62,184.18,184.52,12543.0
2017-07-05 11:55:00,184.52,184.59,184.32,184.32,14728.0,184.52,184.59,184.32,184.32,14728.0
2017-07-05 12:00:00,184.37,184.57,184.27,184.57,20750.0,184.37,184.57,184.27,184.57,20750.0
2017-07-05 12:05:00,184.52,184.69,184.43,184.55,10678.0,184.52,184.69,184.43,184.55,10678.0
2017-07-05 12:10:00,184.52,184.74,184.52,184.74,15491.0,184.52,184.74,184.52,184.74,15491.0
2017-07-05 12:15:00,184.7,184.94,184.66,184.84,17916.0,184.7,184.94,184.66,184.84,17916.0
2017-07-05 12:20:00,184.88,185.04,184.57,184.66,15368.0,184.88,185.04,184.57,184.66,15368.0
2017-07-05 12:25:00,184.66,184.89,184.54,184.72,20494.0,184.66,184.89,184.54,184.72,20494.0
2017-07-05 12:30:00,184.7,184.96,184.7,184.86,12543.0,184.7,184.96,184.7,184.86,12543.0
2017-07-05 12:35:00,184.84,185.1,184.77,185.01,11376.0,184.84,185.1,184.77,185.01,11376.0
2017-07-05 12:40:00,185.08,185.08,184.83,184.86,12386.0,185.08,185.08,184.83,184.86,12386.0
2017-07-05 12:45:00,184.91,185.03,184.8,184.93,32715.0,184.91,185.03,184.8,184.93,32715.0
2017-07-05 12:50:00,184.89,185.06,184.81,185.03,13368.0,184.89,185.06,184.81,185.03,13368.0
2017-07-05 12:55:00,185.0,185.02,184.78,184.83,12790.0,185.0,185.02,184.78,184.83,12790.0
2017-07-05 13:00:00,184.88,185.0,184.82,184.89,6480.0,184.88,185.0,184.82,184.89,6480.0
2017-07-05 13:05:00,184.87,185.02,184.86,184.86,19030.0,184.87,185.02,184.86,184.86,19030.0
2017-07-05 13:10:00,184.85,185.04,184.85,185.02,9603.0,184.85,185.04,184.85,185.02,9603.0
2017-07-05 13:15:00,185.04,185.52,185.04,185.35,37954.0,185.04,185.52,185.04,185.35,37954.0
2017-07-05 13:20:00,185.41,185.89,185.32,185.68,24332.0,185.41,185.89,185.32,185.68,24332.0
2017-07-05 13:25:00,185.68,185.72,185.45,185.45,9459.0,185.68,185.72,185.45,185.45,9459.0
2017-07-05 13:30:00,185.5,185.76,185.5,185.71,23682.0,185.5,185.76,185.5,185.71,23682.0
2017-07-05 13:35:00,185.71,185.98,185.67,185.94,41298.0,185.71,185.98,185.67,185.94,41298.0
2017-07-05 13:40:00,185.99,186.3,185.93,186.19,51039.0,185.99,186.3,185.93,186.19,51039.0
2017-07-05 13:45:00,186.16,186.16,185.66,185.75,15451.0,186.16,186.16,185.66,185.75,15451.0
2017-07-05 13:50:00,185.7,185.77,185.42,185.53,15126.0,185.7,185.77,185.42,185.53,15126.0
2017-07-05 13:55:00,185.51,186.15,185.5,185.81,50630.0,185.51,186.15,185.5,185.81,50630.0
2017-07-05 14:00:00,185.77,186.03,185.41,185.77,51837.0,185.77,186.03,185.41,185.77,51837.0
2017-07-05 14:05:00,185.77,186.09,185.2,185.37,73117.0,185.77,186.09,185.2,185.37,73117.0
2017-07-05 14:10:00,185.3,185.73,185.1,185.56,24544.0,185.3,185.73,185.1,185.56,24544.0
2017-07-05 14:15:00,185.6,185.85,185.46,185.48,8960.0,185.6,185.85,185.46,185.48,8960.0
2017-07-05 14:20:00,185.51,185.92,185.45,185.85,28916.0,185.51,185.92,185.45,185.85,28916.0
2017-07-05 14:25:00,185.88,185.95,185.6,185.81,25075.0,185.88,185.95,185.6,185.81,25075.0
2017-07-05 14:30:00,185.81,186.05,185.66,185.68,24345.0,185.81,186.05,185.66,185.68,24345.0
2017-07-05 14:35:00,185.7,185.7,185.23,185.4,30311.0,185.7,185.7,185.23,185.4,30311.0
2017-07-05 14:40:00,185.4,185.47,185.08,185.13,27533.0,185.4,185.47,185.08,185.13,27533.0
2017-07-05 14:45:00,185.14,185.21,184.92,184.94,24210.0,185.14,185.21,184.92,184.94,24210.0
2017-07-05 14:50:00,184.93,184.95,184.66,184.82,30575.0,184.93,184.95,184.66,184.82,30575.0
2017-07-05 14:55:00,184.79,184.79,184.44,184.55,30563.0,184.79,184.79,184.44,184.55,30563.0
2017-07-05 15:00:00,184.63,184.82,184.16,184.31,42023.0,184.63,184.82,184.16,184.31,42023.0
2017-07-05 15:05:00,184.28,184.47,184.14,184.46,53651.0,184.28,184.47,184.14,184.46,53651.0
2017-07-05 15:10:00,184.43,184.84,184.24,184.82,48004.0,184.43,184.84,184.24,184.82,48004.0
2017-07-05 15:15:00,184.79,184.97,184.67,184.75,22054.0,184.79,184.97,184.67,184.75,22054.0
2017-07-05 15:20:00,184.73,184.75,184.22,184.27,29002.0,184.73,184.75,184.22,184.27,29002.0
2017-07-05 15:25:00,184.3,184.39,184.17,184.25,29634.0,184.3,184.39,184.17,184.25,29634.0
2017-07-05 15:30:00,184.23,184.64,184.21,184.34,37440.0,184.23,184.64,184.21,184.34,37440.0
2017-07-05 15:35:00,184.3,184.37,184.21,184.28,31901.0,184.3,184.37,184.21,184.28,31901.0
2017-07-05 15:40:00,184.28,184.57,184.26,184.42,37592.0,184.28,184.57,184.26,184.42,37592.0
2017-07-05 15:45:00,184.41,184.59,184.37,184.4,35733.0,184.41,184.59,184.37,184.4,35733.0
2017-07-05 15:50:00,184.43,184.45,183.92,184.0,96432.0,184.43,184.45,183.92,184.0,96432.0
2017-07-05 15:55:00,184.0,184.22,183.76,183.85,225869.0,184.0,184.22,183.76,183.85,225869.0
2017-07-06 09:30:00,183.54,183.89,182.53,183.32,132527.0,183.54,183.89,182.53,183.32,132527.0
2017-07-06 09:35:00,183.38,183.38,182.08,182.13,79651.0,183.38,183.38,182.08,182.13,79651.0
2017-07-06 09:40:00,182.2,182.97,182.1,182.46,48060.0,182.2,182.97,182.1,182.46,48060.0
2017-07-06 09:45:00,182.46,182.89,182.37,182.61,33169.0,182.46,182.89,182.37,182.61,33169.0
2017-07-06 09:50:00,182.59,183.04,182.41,182.79,17323.0,182.59,183.04,182.41,182.79,17323.0
2017-07-06 09:55:00,182.78,182.9,182.16,182.58,27556.0,182.78,182.9,182.16,182.58,27556.0
2017-07-06 10:00:00,182.57,182.59,181.78,182.05,33237.0,182.57,182.59,181.78,182.05,33237.0
2017-07-06 10:05:00,182.01,182.35,181.47,181.86,57303.0,182.01,182.35,181.47,181.86,57303.0
2017-07-06 10:10:00,181.88,182.1,181.55,182.02,16821.0,181.88,182.1,181.55,182.02,16821.0
2017-07-06 10:15:00,181.86,182.26,181.61,182.08,14947.0,181.86,182.26,181.61,182.08,14947.0
2017-07-06 10:20:00,182.15,182.32,181.78,182.1,14169.0,182.15,182.32,181.78,182.1,14169.0
2017-07-06 10:25:00,182.01,182.32,181.78,182.0,16700.0,182.01,182.32,181.78,182.0,16700.0
2017-07-06 10:30:00,182.01,182.11,181.79,181.9,9858.0,182.01,182.11,181.79,181.9,9858.0
2017-07-06 10:35:00,181.75,181.88,181.39,181.88,30643.0,181.75,181.88,181.39,181.88,30643.0
2017-07-06 10:40:00,181.8,181.8,181.34,181.39,24261.0,181.8,181.8,181.34,181.39,24261.0
2017-07-06 10:45:00,181.38,181.38,180.84,180.88,25545.0,181.38,181.38,180.84,180.88,25545.0
2017-07-06 10:50:00,180.91,181.53,180.67,181.25,28672.0,180.91,181.53,180.67,181.25,28672.0
2017-07-06 10:55:00,181.24,181.34,180.9,181.18,13736.0,181.24,181.34,180.9,181.18,13736.0
2017-07-06 11:00:00,181.13,181.48,181.0,181.06,23484.0,181.13,181.48,181.0,181.06,23484.0
2017-07-06 11:05:00,180.98,181.45,180.98,181.25,25018.0,180.98,181.45,180.98,181.25,25018.0
2017-07-06 11:10:00,181.22,181.78,181.1,181.15,52319.0,181.22,181.78,181.1,181.15,52319.0
2017-07-06 11:15:00,181.11,181.3,180.76,180.83,18216.0,181.11,181.3,180.76,180.83,18216.0
2017-07-06 11:20:00,180.89,181.15,180.74,181.1,23402.0,180.89,181.15,180.74,181.1,23402.0
2017-07-06 11:25:00,181.19,181.6,181.1,181.5,20254.0,181.19,181.6,181.1,181.5,20254.0
2017-07-06 11:30:00,181.55,182.22,181.55,182.17,32262.0,181.55,182.22,181.55,182.17,32262.0
2017-07-06 11:35:00,182.17,182.42,181.95,182.04,23286.0,182.17,182.42,181.95,182.04,23286.0
2017-07-06 11:40:00,181.94,182.33,181.81,182.33,12085.0,181.94,182.33,181.81,182.33,12085.0
2017-07-06 11:45:00,182.21,182.28,181.87,181.98,13915.0,182.21,182.28,181.87,181.98,13915.0
2017-07-06 11:50:00,181.97,182.27,181.85,181.94,15960.0,181.97,182.27,181.85,181.94,15960.0
2017-07-06 11:55:00,182.03,182.03,181.81,181.93,4700.0,182.03,182.03,181.81,181.93,4700.0
2017-07-06 12:00:00,181.96,182.11,181.79,181.79,9273.0,181.96,182.11,181.79,181.79,9273.0
2017-07-06 12:05:00,181.79,181.89,181.66,181.89,10078.0,181.79,181.89,181.66,181.89,10078.0
2017-07-06 12:10:00,181.87,182.05,181.54,181.54,11510.0,181.87,182.05,181.54,181.54,11510.0
2017-07-06 12:15:00,181.58,181.76,181.58,181.72,6454.0,181.58,181.76,181.58,181.72,6454.0
2017-07-06 12:20:00,181.65,181.92,181.56,181.81,8428.0,181.65,181.92,181.56,181.81,8428.0
2017-07-06 12:25:00,181.82,181.93,181.47,181.89,13795.0,181.82,181.93,181.47,181.89,13795.0
2017-07-06 12:30:00,181.93,182.26,181.83,182.11,11359.0,181.93,182.26,181.83,182.11,11359.0
2017-07-06 12:35:00,182.07,182.61,182.07,182.51,21221.0,182.07,182.61,182.07,182.51,21221.0
2017-07-06 12:40:00,182.49,182.64,182.33,182.64,13175.0,182.49,182.64,182.33,182.64,13175.0
2017-07-06 12:45:00,182.63,183.0,182.58,182.88,38062.0,182.63,183.0,182.58,182.88,38062.0
2017-07-06 12:50:00,182.88,182.88,182.59,182.83,17784.0,182.88,182.88,182.59,182.83,17784.0
2017-07-06 12:55:00,182.83,182.9,182.62,182.9,22142.0,182.83,182.9,182.62,182.9,22142.0
2017-07-06 13:00:00,182.96,183.03,182.74,182.95,12771.0,182.96,183.03,182.74,182.95,12771.0
2017-07-06 13:05:00,182.88,183.1,182.88,183.06,11831.0,182.88,183.1,182.88,183.06,11831.0
2017-07-06 13:10:00,183.01,183.14,182.94,183.07,8828.0,183.01,183.14,182.94,183.07,8828.0
2017-07-06 13:15:00,182.95,183.31,182.9,183.31,27804.0,182.95,183.31,182.9,183.31,27804.0
2017-07-06 13:20:00,183.29,183.38,183.19,183.19,10624.0,183.29,183.38,183.19,183.19,10624.0
2017-07-06 13:25:00,183.16,183.2,182.93,183.02,20413.0,183.16,183.2,182.93,183.02,20413.0
2017-07-06 13:30:00,183.0,183.09,182.92,182.98,12271.0,183.0,183.09,182.92,182.98,12271.0
2017-07-06 13:35:00,182.98,183.04,182.81,182.81,16926.0,182.98,183.04,182.81,182.81,16926.0
2017-07-06 13:40:00,182.8,182.85,182.45,182.6,24721.0,182.8,182.85,182.45,182.6,24721.0
2017-07-06 13:45:00,182.61,182.95,182.52,182.92,10173.0,182.61,182.95,182.52,182.92,10173.0
2017-07-06 13:50:00,182.85,182.9,182.55,182.62,7196.0,182.85,182.9,182.55,182.62,7196.0
2017-07-06 13:55:00,182.58,182.58,182.37,182.46,12701.0,182.58,182.58,182.37,182.46,12701.0
2017-07-06 14:00:00,182.44,182.49,182.17,182.17,5000.0,182.44,182.49,182.17,182.17,5000.0
2017-07-06 14:05:00,182.19,182.37,182.13,182.33,10634.0,182.19,182.37,182.13,182.33,10634.0
2017-07-06 14:10:00,182.32,182.35,181.9,181.9,7326.0,182.32,182.35,181.9,181.9,7326.0
2017-07-06 14:15:00,181.95,182.12,181.88,182.1,8849.0,181.95,182.12,181.88,182.1,8849.0
2017-07-06 14:20:00,182.04,182.32,182.03,182.12,10362.0,182.04,182.32,182.03,182.12,10362.0
2017-07-06 14:25:00,182.18,182.29,182.1,182.19,3900.0,182.18,182.29,182.1,182.19,3900.0
2017-07-06 14:30:00,182.17,182.2,181.88,182.08,9964.0,182.17,182.2,181.88,182.08,9964.0
2017-07-06 14:35:00,182.1,182.12,181.83,181.85,11592.0,182.1,182.12,181.83,181.85,11592.0
2017-07-06 14:40:00,181.84,182.17,181.77,182.01,19535.0,181.84,182.17,181.77,182.01,19535.0
2017-07-06 14:45:00,181.93,181.93,181.66,181.72,14027.0,181.93,181.93,181.66,181.72,14027.0
2017-07-06 14:50:00,181.81,181.86,181.52,181.66,16684.0,181.81,181.86,181.52,181.66,16684.0
2017-07-06 14:55:00,181.69,181.98,181.56,181.86,18104.0,181.69,181.98,181.56,181.86,18104.0
2017-07-06 15:00:00,181.84,181.89,181.6,181.61,13487.0,181.84,181.89,181.6,181.61,13487.0
2017-07-06 15:05:00,181.67,181.67,181.27,181.46,20535.0,181.67,181.67,181.27,181.46,20535.0
2017-07-06 15:10:00,181.58,181.6,181.14,181.3,23050.0,181.58,181.6,181.14,181.3,23050.0
2017-07-06 15:15:00,181.33,181.57,181.25,181.41,18609.0,181.33,181.57,181.25,181.41,18609.0
2017-07-06 15:20:00,181.38,181.49,181.14,181.49,15134.0,181.38,181.49,181.14,181.49,15134.0
2017-07-06 15:25:00,181.4,181.46,181.24,181.26,45988.0,181.4,181.46,181.24,181.26,45988.0
2017-07-06 15:30:00,181.26,181.41,181.21,181.25,44282.0,181.26,181.41,181.21,181.25,44282.0
2017-07-06 15:35:00,181.3,181.36,181.06,181.23,36009.0,181.3,181.36,181.06,181.23,36009.0
2017-07-06 15:40:00,181.2,181.23,181.01,181.12,39153.0,181.2,181.23,181.01,181.12,39153.0
2017-07-06 15:45:00,181.13,181.72,181.13,181.72,27340.0,181.13,181.72,181.13,181.72,27340.0
2017-07-06 15:50:00,181.77,182.12,181.75,182.1,79834.0,181.77,182.12,181.75,182.1,79834.0
2017-07-06 15:55:00,182.1,182.1,181.73,181.79,94742.0,182.1,182.1,181.73,181.79,94742.0
2017-07-07 09:30:00,181.79,182.78,181.79,181.81,71973.0,181.79,182.78,181.79,181.81,71973.0
2017-07-07 09:35:00,182.0,182.1,181.65,182.07,35058.0,182.0,182.1,181.65,182.07,35058.0
2017-07-07 09:40:00,182.04,182.04,181.33,181.55,20726.0,182.04,182.04,181.33,181.55,20726.0
2017-07-07 09:45:00,181.55,181.58,180.87,181.24,26876.0,181.55,181.58,180.87,181.24,26876.0
2017-07-07 09:50:00,181.3,181.51,180.99,181.51,31581.0,181.3,181.51,180.99,181.51,31581.0
2017-07-07 09:55:00,181.47,182.13,181.38,182.12,17019.0,181.47,182.13,181.38,182.12,17019.0
2017-07-07 10:00:00,182.12,182.12,181.68,181.83,26457.0,182.12,182.12,181.68,181.83,26457.0
2017-07-07 10:05:00,181.87,181.96,181.1,181.1,15999.0,181.87,181.96,181.1,181.1,15999.0
2017-07-07 10:10:00,181.07,181.31,180.76,180.79,29495.0,181.07,181.31,180.76,180.79,29495.0
2017-07-07 10:15:00,180.8,180.86,180.28,180.42,13142.0,180.8,180.86,180.28,180.42,13142.0
2017-07-07 10:20:00,180.48,180.49,180.17,180.17,17696.0,180.48,180.49,180.17,180.17,17696.0
2017-07-07 10:25:00,180.26,180.55,180.16,180.55,11318.0,180.26,180.55,180.16,180.55,11318.0
2017-07-07 10:30:00,180.75,180.91,180.55,180.71,11502.0,180.75,180.91,180.55,180.71,11502.0
2017-07-07 10:35:00,180.65,180.96,180.32,180.35,15003.0,180.65,180.96,180.32,180.35,15003.0
2017-07-07 10:40:00,180.4,180.81,180.29,180.34,19361.0,180.4,180.81,180.29,180.34,19361.0
2017-07-07 10:45:00,180.32,180.43,179.92,180.1,26370.0,180.32,180.43,179.92,180.1,26370.0
2017-07-07 10:50:00,180.13,180.57,180.11,180.42,17938.0,180.13,180.57,180.11,180.42,17938.0
2017-07-07 10:55:00,180.49,180.68,180.33,180.33,8546.0,180.49,180.68,180.33,180.33,8546.0
2017-07-07 11:00:00,180.37,180.51,180.26,180.47,8385.0,180.37,180.51,180.26,180.47,8385.0
2017-07-07 11:05:00,180.51,180.82,180.46,180.5,10536.0,180.51,180.82,180.46,180.5,10536.0
2017-07-07 11:10:00,180.49,180.64,180.47,180.59,5422.0,180.49,180.64,180.47,180.59,5422.0
2017-07-07 11:15:00,180.58,180.67,180.46,180.54,9715.0,180.58,180.67,180.46,180.54,9715.0
2017-07-07 11:20:00,180.52,180.82,180.48,180.8,13215.0,180.52,180.82,180.48,180.8,13215.0
2017-07-07 11:25:00,180.75,181.1,180.75,180.89,9817.0,180.75,181.1,180.75,180.89,9817.0
2017-07-07 11:30:00,180.89,181.03,180.5,180.73,14308.0,180.89,181.03,180.5,180.73,14308.0
2017-07-07 11:35:00,180.81,181.01,180.4,180.64,11736.0,180.81,181.01,180.4,180.64,11736.0
2017-07-07 11:40:00,180.63,181.06,180.58,181.04,11253.0,180.63,181.06,180.58,181.04,11253.0
2017-07-07 11:45:00,181.01,181.09,180.82,181.09,12626.0,181.01,181.09,180.82,181.09,12626.0
2017-07-07 11:50:00,181.05,181.33,181.01,181.09,8503.0,181.05,181.33,181.01,181.09,8503.0
2017-07-07 11:55:00,181.09,181.32,181.09,181.28,5680.0,181.09,181.32,181.09,181.28,5680.0
2017-07-07 12:00:00,181.28,181.32,181.14,181.2,11941.0,181.28,181.32,181.14,181.2,11941.0
2017-07-07 12:05:00,181.24,181.35,181.07,181.34,10598.0,181.24,181.35,181.07,181.34,10598.0
2017-07-07 12:10:00,181.33,181.89,181.3,181.75,18420.0,181.33,181.89,181.3,181.75,18420.0
2017-07-07 12:15:00,181.78,181.85,181.66,181.7,19717.0,181.78,181.85,181.66,181.7,19717.0
2017-07-07 12:20:00,181.7,181.93,181.66,181.93,10331.0,181.7,181.93,181.66,181.93,10331.0
2017-07-07 12:25:00,181.91,181.99,181.76,181.94,12962.0,181.91,181.99,181.76,181.94,12962.0
2017-07-07 12:30:00,181.94,181.98,181.71,181.76,10113.0,181.94,181.98,181.71,181.76,10113.0
2017-07-07 12:35:00,181.71,181.98,181.71,181.95,5400.0,181.71,181.98,181.71,181.95,5400.0
2017-07-07 12:40:00,181.94,181.94,181.69,181.69,7425.0,181.94,181.94,181.69,181.69,7425.0
2017-07-07 12:45:00,181.78,181.87,181.64,181.69,4681.0,181.78,181.87,181.64,181.69,4681.0
2017-07-07 12:50:00,181.68,181.74,181.63,181.64,4600.0,181.68,181.74,181.63,181.64,4600.0
2017-07-07 12:55:00,181.72,181.75,181.64,181.72,4300.0,181.72,181.75,181.64,181.72,4300.0
2017-07-07 13:00:00,181.75,182.0,181.75,181.84,6950.0,181.75,182.0,181.75,181.84,6950.0
2017-07-07 13:05:00,181.79,181.91,181.72,181.84,5597.0,181.79,181.91,181.72,181.84,5597.0
2017-07-07 13:10:00,181.86,182.17,181.86,181.94,7585.0,181.86,182.17,181.86,181.94,7585.0
2017-07-07 13:15:00,181.99,182.2,181.96,182.1,6494.0,181.99,182.2,181.96,182.1,6494.0
2017-07-07 13:20:00,182.11,182.46,182.1,182.4,13058.0,182.11,182.46,182.1,182.4,13058.0
2017-07-07 13:25:00,182.43,182.65,182.41,182.64,24579.0,182.43,182.65,182.41,182.64,24579.0
2017-07-07 13:30:00,182.65,182.67,182.43,182.56,14161.0,182.65,182.67,182.43,182.56,14161.0
2017-07-07 13:35:00,182.52,182.64,182.51,182.6,12640.0,182.52,182.64,182.51,182.6,12640.0
2017-07-07 13:40:00,182.55,182.64,182.42,182.42,10364.0,182.55,182.64,182.42,182.42,10364.0
2017-07-07 13:45:00,182.42,182.44,182.08,182.11,30340.0,182.42,182.44,182.08,182.11,30340.0
2017-07-07 13:50:00,182.09,182.17,181.95,182.13,12751.0,182.09,182.17,181.95,182.13,12751.0
2017-07-07 13:55:00,182.17,182.19,182.02,182.08,8432.0,182.17,182.19,182.02,182.08,8432.0
2017-07-07 14:00:00,182.04,182.11,181.89,182.0,12834.0,182.04,182.11,181.89,182.0,12834.0
2017-07-07 14:05:00,181.92,181.97,181.82,181.86,13549.0,181.92,181.97,181.82,181.86,13549.0
2017-07-07 14:10:00,181.83,182.09,181.83,182.09,8087.0,181.83,182.09,181.83,182.09,8087.0
2017-07-07 14:15:00,182.08,182.14,182.03,182.14,6486.0,182.08,182.14,182.03,182.14,6486.0
2017-07-07 14:20:00,182.08,182.12,181.89,181.96,7139.0,182.08,182.12,181.89,181.96,7139.0
2017-07-07 14:25:00,181.96,181.98,181.76,181.76,9339.0,181.96,181.98,181.76,181.76,9339.0
2017-07-07 14:30:00,181.74,181.88,181.68,181.88,18406.0,181.74,181.88,181.68,181.88,18406.0
2017-07-07 14:35:00,181.85,181.95,181.78,181.87,7815.0,181.85,181.95,181.78,181.87,7815.0
2017-07-07 14:40:00,181.84,181.91,181.71,181.84,6765.0,181.84,181.91,181.71,181.84,6765.0
2017-07-07 14:45:00,181.8,181.82,181.62,181.79,5151.0,181.8,181.82,181.62,181.79,5151.0
2017-07-07 14:50:00,181.8,181.93,181.8,181.85,5508.0,181.8,181.93,181.8,181.85,5508.0
2017-07-07 14:55:00,181.86,181.87,181.72,181.72,7022.0,181.86,181.87,181.72,181.72,7022.0
2017-07-07 15:00:00,181.78,181.82,181.51,181.61,5746.0,181.78,181.82,181.51,181.61,5746.0
2017-07-07 15:05:00,181.55,181.68,181.55,181.61,7373.0,181.55,181.68,181.55,181.61,7373.0
2017-07-07 15:10:00,181.63,181.69,181.55,181.58,5762.0,181.63,181.69,181.55,181.58,5762.0
2017-07-07 15:15:00,181.57,181.63,181.47,181.58,9174.0,181.57,181.63,181.47,181.58,9174.0
2017-07-07 15:20:00,181.6,181.6,181.51,181.55,18512.0,181.6,181.6,181.51,181.55,18512.0
2017-07-07 15:25:00,181.56,181.59,181.46,181.5,9615.0,181.56,181.59,181.46,181.5,9615.0
2017-07-07 15:30:00,181.49,181.5,181.3,181.48,12129.0,181.49,181.5,181.3,181.48,12129.0
2017-07-07 15:35:00,181.48,181.65,181.47,181.57,15343.0,181.48,181.65,181.47,181.57,15343.0
2017-07-07 15:40:00,181.55,181.64,181.45,181.52,17386.0,181.55,181.64,181.45,181.52,17386.0
2017-07-07 15:45:00,181.53,181.53,181.4,181.48,18917.0,181.53,181.53,181.4,181.48,18917.0
2017-07-07 15:50:00,181.49,181.54,181.37,181.4,28510.0,181.49,181.54,181.37,181.4,28510.0
2017-07-07 15:55:00,181.42,181.61,181.36,181.4,60017.0,181.42,181.61,181.36,181.4,60017.0
2017-07-10 09:30:00,182.31,182.99,181.59,181.7,84605.0,182.31,182.99,181.59,181.7,84605.0
2017-07-10 09:35:00,181.86,182.42,181.72,182.03,30536.0,181.86,182.42,181.72,182.03,30536.0
2017-07-10 09:40:00,181.94,182.45,181.94,182.3,26395.0,181.94,182.45,181.94,182.3,26395.0
2017-07-10 09:45:00,182.25,182.3,182.01,182.15,17815.0,182.25,182.3,182.01,182.15,17815.0
2017-07-10 09:50:00,182.18,182.27,181.72,182.12,30932.0,182.18,182.27,181.72,182.12,30932.0
2017-07-10 09:55:00,182.13,182.2,181.9,181.97,19489.0,182.13,182.2,181.9,181.97,19489.0
2017-07-10 10:00:00,182.09,182.4,182.03,182.39,26262.0,182.09,182.4,182.03,182.39,26262.0
2017-07-10 10:05:00,182.35,182.38,182.12,182.35,18235.0,182.35,182.38,182.12,182.35,18235.0
2017-07-10 10:10:00,182.33,182.35,182.08,182.19,16558.0,182.33,182.35,182.08,182.19,16558.0
2017-07-10 10:15:00,182.15,182.44,182.08,182.44,7892.0,182.15,182.44,182.08,182.44,7892.0
2017-07-10 10:20:00,182.45,182.45,182.19,182.45,15227.0,182.45,182.45,182.19,182.45,15227.0
2017-07-10 10:25:00,182.46,182.54,182.19,182.37,28625.0,182.46,182.54,182.19,182.37,28625.0
2017-07-10 10:30:00,182.38,182.5,182.34,182.42,21725.0,182.38,182.5,182.34,182.42,21725.0
2017-07-10 10:35:00,182.42,182.42,182.07,182.34,18320.0,182.42,182.42,182.07,182.34,18320.0
2017-07-10 10:40:00,182.37,182.39,182.22,182.36,14661.0,182.37,182.39,182.22,182.36,14661.0
2017-07-10 10:45:00,182.35,182.52,182.2,182.52,49070.0,182.35,182.52,182.2,182.52,49070.0
2017-07-10 10:50:00,182.56,182.6,182.35,182.4,33283.0,182.56,182.6,182.35,182.4,33283.0
2017-07-10 10:55:00,182.47,182.56,182.29,182.49,9536.0,182.47,182.56,182.29,182.49,9536.0
2017-07-10 11:00:00,182.48,182.5,182.34,182.36,10434.0,182.48,182.5,182.34,182.36,10434.0
2017-07-10 11:05:00,182.38,182.55,182.32,182.47,5914.0,182.38,182.55,182.32,182.47,5914.0
2017-07-10 11:10:00,182.48,182.48,182.33,182.45,11833.0,182.48,182.48,182.33,182.45,11833.0
2017-07-10 11:15:00,182.45,182.49,182.36,182.45,7567.0,182.45,182.49,182.36,182.45,7567.0
2017-07-10 11:20:00,182.49,182.55,182.36,182.39,8091.0,182.49,182.55,182.36,182.39,8091.0
2017-07-10 11:25:00,182.43,182.45,182.32,182.32,6934.0,182.43,182.45,182.32,182.32,6934.0
2017-07-10 11:30:00,182.32,182.37,182.2,182.31,12546.0,182.32,182.37,182.2,182.31,12546.0
2017-07-10 11:35:00,182.25,182.55,182.25,182.44,13307.0,182.25,182.55,182.25,182.44,13307.0
2017-07-10 11:40:00,182.46,182.5,182.27,182.34,6055.0,182.46,182.5,182.27,182.34,6055.0
2017-07-10 11:45:00,182.34,182.42,182.29,182.41,6251.0,182.34,182.42,182.29,182.41,6251.0
2017-07-10 11:50:00,182.39,182.55,182.38,182.47,9646.0,182.39,182.55,182.38,182.47,9646.0
2017-07-10 11:55:00,182.47,182.47,182.38,182.46,4877.0,182.47,182.47,182.38,182.46,4877.0
2017-07-10 12:00:00,182.46,182.64,182.4,182.64,18248.0,182.46,182.64,182.4,182.64,18248.0
2017-07-10 12:05:00,182.62,182.76,182.56,182.71,16426.0,182.62,182.76,182.56,182.71,16426.0
2017-07-10 12:10:00,182.7,182.99,182.7,182.88,9508.0,182.7,182.99,182.7,182.88,9508.0
2017-07-10 12:15:00,182.89,182.93,182.83,182.84,7900.0,182.89,182.93,182.83,182.84,7900.0
2017-07-10 12:20:00,182.89,182.96,182.85,182.96,11017.0,182.89,182.96,182.85,182.96,11017.0
2017-07-10 12:25:00,182.95,182.97,182.91,182.95,7247.0,182.95,182.97,182.91,182.95,7247.0
2017-07-10 12:30:00,182.95,182.96,182.88,182.95,9512.0,182.95,182.96,182.88,182.95,9512.0
2017-07-10 12:35:00,182.93,183.02,182.89,182.96,17434.0,182.93,183.02,182.89,182.96,17434.0
2017-07-10 12:40:00,182.95,183.33,182.94,183.33,12678.0,182.95,183.33,182.94,183.33,12678.0
2017-07-10 12:45:00,183.31,183.31,183.08,183.28,6692.0,183.31,183.31,183.08,183.28,6692.0
2017-07-10 12:50:00,183.28,183.36,183.15,183.22,11627.0,183.28,183.36,183.15,183.22,11627.0
2017-07-10 12:55:00,183.23,183.24,183.12,183.21,2599.0,183.23,183.24,183.12,183.21,2599.0
2017-07-10 13:00:00,183.22,183.34,183.1,183.3,9301.0,183.22,183.34,183.1,183.3,9301.0
2017-07-10 13:05:00,183.33,183.44,183.28,183.4,6631.0,183.33,183.44,183.28,183.4,6631.0
2017-07-10 13:10:00,183.43,183.59,183.4,183.46,4937.0,183.43,183.59,183.4,183.46,4937.0
2017-07-10 13:15:00,183.44,183.44,183.32,183.39,5181.0,183.44,183.44,183.32,183.39,5181.0
2017-07-10 13:20:00,183.34,183.37,183.17,183.19,6413.0,183.34,183.37,183.17,183.19,6413.0
2017-07-10 13:25:00,183.2,183.2,183.09,183.14,4821.0,183.2,183.2,183.09,183.14,4821.0
2017-07-10 13:30:00,183.05,183.18,183.0,183.18,4605.0,183.05,183.18,183.0,183.18,4605.0
2017-07-10 13:35:00,183.18,183.22,183.12,183.17,2853.0,183.18,183.22,183.12,183.17,2853.0
2017-07-10 13:40:00,183.2,183.25,183.17,183.25,3043.0,183.2,183.25,183.17,183.25,3043.0
2017-07-10 13:45:00,183.24,183.33,183.23,183.27,3272.0,183.24,183.33,183.23,183.27,3272.0
2017-07-10 13:50:00,183.33,183.65,183.31,183.65,6931.0,183.33,183.65,183.31,183.65,6931.0
2017-07-10 13:55:00,183.65,183.92,183.65,183.83,14592.0,183.65,183.92,183.65,183.83,14592.0
2017-07-10 14:00:00,183.82,183.94,183.82,183.85,6971.0,183.82,183.94,183.82,183.85,6971.0
2017-07-10 14:05:00,183.85,183.9,183.69,183.69,3400.0,183.85,183.9,183.69,183.69,3400.0
2017-07-10 14:10:00,183.73,183.79,183.66,183.69,7956.0,183.73,183.79,183.66,183.69,7956.0
2017-07-10 14:15:00,183.7,183.74,183.48,183.52,13814.0,183.7,183.74,183.48,183.52,13814.0
2017-07-10 14:20:00,183.49,183.51,183.17,183.17,20935.0,183.49,183.51,183.17,183.17,20935.0
2017-07-10 14:25:00,183.18,183.31,183.03,183.03,15516.0,183.18,183.31,183.03,183.03,15516.0
2017-07-10 14:30:00,183.04,183.12,182.93,183.04,35499.0,183.04,183.12,182.93,183.04,35499.0
2017-07-10 14:35:00,183.03,183.1,182.96,183.04,11691.0,183.03,183.1,182.96,183.04,11691.0
2017-07-10 14:40:00,183.09,183.28,183.05,183.28,13305.0,183.09,183.28,183.05,183.28,13305.0
2017-07-10 14:45:00,183.28,183.28,183.12,183.21,7051.0,183.28,183.28,183.12,183.21,7051.0
2017-07-10 14:50:00,183.2,183.32,183.16,183.23,7159.0,183.2,183.32,183.16,183.23,7159.0
2017-07-10 14:55:00,183.19,183.23,183.16,183.16,8204.0,183.19,183.23,183.16,183.16,8204.0
2017-07-10 15:00:00,183.19,183.2,183.06,183.09,8718.0,183.19,183.2,183.06,183.09,8718.0
2017-07-10 15:05:00,183.09,183.1,182.92,182.99,8236.0,183.09,183.1,182.92,182.99,8236.0
2017-07-10 15:10:00,182.99,183.19,182.99,183.11,3349.0,182.99,183.19,182.99,183.11,3349.0
2017-07-10 15:15:00,183.14,183.14,182.94,183.0,6948.0,183.14,183.14,182.94,183.0,6948.0
2017-07-10 15:20:00,183.0,183.17,183.0,183.07,6987.0,183.0,183.17,183.0,183.07,6987.0
2017-07-10 15:25:00,183.07,183.2,183.07,183.16,5645.0,183.07,183.2,183.07,183.16,5645.0
2017-07-10 15:30:00,183.15,183.5,183.11,183.47,15925.0,183.15,183.5,183.11,183.47,15925.0
2017-07-10 15:35:00,183.36,183.49,183.3,183.48,11245.0,183.36,183.49,183.3,183.48,11245.0
2017-07-10 15:40:00,183.44,183.44,182.97,183.01,27285.0,183.44,183.44,182.97,183.01,27285.0
2017-07-10 15:45:00,183.06,183.18,183.01,183.08,16589.0,183.06,183.18,183.01,183.08,16589.0
2017-07-10 15:50:00,183.04,183.14,182.97,182.99,34815.0,183.04,183.14,182.97,182.99,34815.0
2017-07-10 15:55:00,183.01,183.09,182.9,182.96,53377.0,183.01,183.09,182.9,182.96,53377.0
2017-07-11 09:30:00,183.2,183.28,182.22,182.3,73442.0,183.2,183.28,182.22,182.3,73442.0
2017-07-11 09:35:00,182.3,182.64,182.1,182.25,39791.0,182.3,182.64,182.1,182.25,39791.0
2017-07-11 09:40:00,182.25,182.52,181.83,182.17,31076.0,182.25,182.52,181.83,182.17,31076.0
2017-07-11 09:45:00,182.11,182.44,181.96,182.31,18084.0,182.11,182.44,181.96,182.31,18084.0
2017-07-11 09:50:00,182.3,182.46,182.21,182.42,20830.0,182.3,182.46,182.21,182.42,20830.0
2017-07-11 09:55:00,182.47,182.64,182.41,182.58,10346.0,182.47,182.64,182.41,182.58,10346.0
2017-07-11 10:00:00,182.71,182.74,182.34,182.47,12226.0,182.71,182.74,182.34,182.47,12226.0
2017-07-11 10:05:00,182.54,182.84,182.53,182.77,21541.0,182.54,182.84,182.53,182.77,21541.0
2017-07-11 10:10:00,182.78,182.91,182.74,182.84,10070.0,182.78,182.91,182.74,182.84,10070.0
2017-07-11 10:15:00,182.83,183.18,182.8,183.13,8044.0,182.83,183.18,182.8,183.13,8044.0
2017-07-11 10:20:00,183.12,183.14,182.85,183.01,15624.0,183.12,183.14,182.85,183.01,15624.0
2017-07-11 10:25:00,183.01,183.07,182.78,182.91,17244.0,183.01,183.07,182.78,182.91,17244.0
2017-07-11 10:30:00,182.95,183.25,182.95,183.03,8576.0,182.95,183.25,182.95,183.03,8576.0
2017-07-11 10:35:00,182.92,182.96,182.74,182.75,12894.0,182.92,182.96,182.74,182.75,12894.0
2017-07-11 10:40:00,182.75,182.99,182.6,182.86,11091.0,182.75,182.99,182.6,182.86,11091.0
2017-07-11 10:45:00,182.9,183.25,182.82,183.12,15625.0,182.9,183.25,182.82,183.12,15625.0
2017-07-11 10:50:00,183.05,183.05,182.87,182.94,16966.0,183.05,183.05,182.87,182.94,16966.0
2017-07-11 10:55:00,182.91,183.11,182.89,182.98,10725.0,182.91,183.11,182.89,182.98,10725.0
2017-07-11 11:00:00,183.05,183.1,183.01,183.07,6550.0,183.05,183.1,183.01,183.07,6550.0
2017-07-11 11:05:00,183.1,183.26,182.98,183.01,17622.0,183.1,183.26,182.98,183.01,17622.0
2017-07-11 11:10:00,183.01,183.05,182.81,182.93,16979.0,183.01,183.05,182.81,182.93,16979.0
2017-07-11 11:15:00,182.95,183.05,182.82,183.05,11568.0,182.95,183.05,182.82,183.05,11568.0
2017-07-11 11:20:00,182.99,183.05,182.65,182.78,25393.0,182.99,183.05,182.65,182.78,25393.0
2017-07-11 11:25:00,182.7,183.04,182.52,182.83,30202.0,182.7,183.04,182.52,182.83,30202.0
2017-07-11 11:30:00,182.89,183.13,182.89,183.05,14481.0,182.89,183.13,182.89,183.05,14481.0
2017-07-11 11:35:00,182.95,183.18,182.93,182.97,14266.0,182.95,183.18,182.93,182.97,14266.0
2017-07-11 11:40:00,182.96,183.1,182.93,183.08,8954.0,182.96,183.1,182.93,183.08,8954.0
2017-07-11 11:45:00,183.0,183.12,182.92,182.92,14018.0,183.0,183.12,182.92,182.92,14018.0
2017-07-11 11:50:00,182.94,183.17,182.91,183.09,10849.0,182.94,183.17,182.91,183.09,10849.0
2017-07-11 11:55:00,183.13,183.2,183.06,183.12,16983.0,183.13,183.2,183.06,183.12,16983.0
2017-07-11 12:00:00,183.15,183.17,182.95,183.01,15426.0,183.15,183.17,182.95,183.01,15426.0
2017-07-11 12:05:00,182.97,183.07,182.83,182.88,11335.0,182.97,183.07,182.83,182.88,11335.0
2017-07-11 12:10:00,182.94,182.94,182.8,182.8,3327.0,182.94,182.94,182.8,182.8,3327.0
2017-07-11 12:15:00,182.77,182.85,182.65,182.73,10355.0,182.77,182.85,182.65,182.73,10355.0
2017-07-11 12:20:00,182.78,183.01,182.76,182.96,8981.0,182.78,183.01,182.76,182.96,8981.0
2017-07-11 12:25:00,182.98,182.98,182.89,182.93,12531.0,182.98,182.98,182.89,182.93,12531.0
2017-07-11 12:30:00,182.89,183.1,182.87,183.1,11820.0,182.89,183.1,182.87,183.1,11820.0
2017-07-11 12:35:00,183.04,183.1,182.96,182.99,6420.0,183.04,183.1,182.96,182.99,6420.0
2017-07-11 12:40:00,182.99,183.14,182.96,183.14,10351.0,182.99,183.14,182.96,183.14,10351.0
2017-07-11 12:45:00,183.13,183.49,183.08,183.42,13837.0,183.13,183.49,183.08,183.42,13837.0
2017-07-11 12:50:00,183.46,183.82,183.45,183.67,23988.0,183.46,183.82,183.45,183.67,23988.0
2017-07-11 12:55:00,183.61,183.64,183.31,183.4,9298.0,183.61,183.64,183.31,183.4,9298.0
2017-07-11 13:00:00,183.41,183.44,183.16,183.21,10508.0,183.41,183.44,183.16,183.21,10508.0
2017-07-11 13:05:00,183.22,183.3,183.13,183.26,12770.0,183.22,183.3,183.13,183.26,12770.0
2017-07-11 13:10:00,183.24,183.42,183.23,183.41,5471.0,183.24,183.42,183.23,183.41,5471.0
2017-07-11 13:15:00,183.41,183.48,183.34,183.46,4592.0,183.41,183.48,183.34,183.46,4592.0
2017-07-11 13:20:00,183.47,183.56,183.46,183.5,6600.0,183.47,183.56,183.46,183.5,6600.0
2017-07-11 13:25:00,183.53,183.57,183.41,183.5,6300.0,183.53,183.57,183.41,183.5,6300.0
2017-07-11 13:30:00,183.46,183.63,183.45,183.58,11584.0,183.46,183.63,183.45,183.58,11584.0
2017-07-11 13:35:00,183.58,183.72,183.55,183.71,5745.0,183.58,183.72,183.55,183.71,5745.0
2017-07-11 13:40:00,183.72,183.91,183.58,183.91,8479.0,183.72,183.91,183.58,183.91,8479.0
2017-07-11 13:45:00,183.85,183.91,183.66,183.81,5782.0,183.85,183.91,183.66,183.81,5782.0
2017-07-11 13:50:00,183.79,183.82,183.69,183.69,5463.0,183.79,183.82,183.69,183.69,5463.0
2017-07-11 13:55:00,183.72,183.93,183.69,183.9,13350.0,183.72,183.93,183.69,183.9,13350.0
2017-07-11 14:00:00,183.89,184.22,183.87,184.09,14281.0,183.89,184.22,183.87,184.09,14281.0
2017-07-11 14:05:00,184.13,184.16,183.78,183.78,9335.0,184.13,184.16,183.78,183.78,9335.0
2017-07-11 14:10:00,183.86,183.99,183.84,183.94,6925.0,183.86,183.99,183.84,183.94,6925.0
2017-07-11 14:15:00,183.89,184.0,183.84,183.9,5550.0,183.89,184.0,183.84,183.9,5550.0
2017-07-11 14:20:00,183.8,183.95,183.75,183.85,6233.0,183.8,183.95,183.75,183.85,6233.0
2017-07-11 14:25:00,183.75,183.87,183.75,183.75,9423.0,183.75,183.87,183.75,183.75,9423.0
2017-07-11 14:30:00,183.82,183.86,183.66,183.67,12671.0,183.82,183.86,183.66,183.67,12671.0
2017-07-11 14:35:00,183.71,183.99,183.67,183.95,26133.0,183.71,183.99,183.67,183.95,26133.0
2017-07-11 14:40:00,183.94,183.98,183.9,183.91,2793.0,183.94,183.98,183.9,183.91,2793.0
2017-07-11 14:45:00,183.82,183.82,183.68,183.74,5008.0,183.82,183.82,183.68,183.74,5008.0
2017-07-11 14:50:00,183.75,183.79,183.69,183.75,3994.0,183.75,183.79,183.69,183.75,3994.0
2017-07-11 14:55:00,183.78,183.85,183.69,183.69,5324.0,183.78,183.85,183.69,183.69,5324.0
2017-07-11 15:00:00,183.7,183.75,183.68,183.7,6927.0,183.7,183.75,183.68,183.7,6927.0
2017-07-11 15:05:00,183.71,183.98,183.71,183.98,8230.0,183.71,183.98,183.71,183.98,8230.0
2017-07-11 15:10:00,183.98,184.38,183.95,184.38,18511.0,183.98,184.38,183.95,184.38,18511.0
2017-07-11 15:15:00,184.41,184.44,184.22,184.25,6400.0,184.41,184.44,184.22,184.25,6400.0
2017-07-11 15:20:00,184.23,184.25,184.1,184.11,9349.0,184.23,184.25,184.1,184.11,9349.0
2017-07-11 15:25:00,184.04,184.09,183.96,184.02,6776.0,184.04,184.09,183.96,184.02,6776.0
2017-07-11 15:30:00,184.02,184.21,183.99,184.1,7548.0,184.02,184.21,183.99,184.1,7548.0
2017-07-11 15:35:00,184.09,184.19,184.09,184.17,9093.0,184.09,184.19,184.09,184.17,9093.0
2017-07-11 15:40:00,184.17,184.17,184.0,184.06,25347.0,184.17,184.17,184.0,184.06,25347.0
2017-07-11 15:45:00,184.06,184.24,184.04,184.16,47277.0,184.06,184.24,184.04,184.16,47277.0
2017-07-11 15:50:00,184.14,184.29,184.06,184.18,30192.0,184.14,184.29,184.06,184.18,30192.0
2017-07-11 15:55:00,184.2,184.56,184.12,184.42,132787.0,184.2,184.56,184.12,184.42,132787.0
2017-07-12 09:30:00,185.81,187.22,185.72,186.41,113130.0,185.81,187.22,185.72,186.41,113130.0
2017-07-12 09:35:00,186.51,186.52,185.26,186.11,54853.0,186.51,186.52,185.26,186.11,54853.0
2017-07-12 09:40:00,186.17,186.54,186.01,186.31,24783.0,186.17,186.54,186.01,186.31,24783.0
2017-07-12 09:45:00,186.34,186.66,186.1,186.49,23875.0,186.34,186.66,186.1,186.49,23875.0
2017-07-12 09:50:00,186.51,186.74,186.15,186.6,36680.0,186.51,186.74,186.15,186.6,36680.0
2017-07-12 09:55:00,186.58,186.76,186.54,186.6,15517.0,186.58,186.76,186.54,186.6,15517.0
2017-07-12 10:00:00,186.61,186.93,186.59,186.6,19647.0,186.61,186.93,186.59,186.6,19647.0
2017-07-12 10:05:00,186.64,187.09,186.6,187.02,33303.0,186.64,187.09,186.6,187.02,33303.0
2017-07-12 10:10:00,187.01,187.49,187.01,187.28,59670.0,187.01,187.49,187.01,187.28,59670.0
2017-07-12 10:15:00,187.3,187.34,186.92,186.99,30447.0,187.3,187.34,186.92,186.99,30447.0
2017-07-12 10:20:00,187.02,187.13,186.8,187.0,37924.0,187.02,187.13,186.8,187.0,37924.0
2017-07-12 10:25:00,186.95,187.27,186.88,187.25,35323.0,186.95,187.27,186.88,187.25,35323.0
2017-07-12 10:30:00,187.28,187.28,186.83,186.9,34259.0,187.28,187.28,186.83,186.9,34259.0
2017-07-12 10:35:00,186.94,187.02,186.78,186.88,18835.0,186.94,187.02,186.78,186.88,18835.0
2017-07-12 10:40:00,186.93,186.96,186.4,186.44,19264.0,186.93,186.96,186.4,186.44,19264.0
2017-07-12 10:45:00,186.46,186.6,186.42,186.56,15770.0,186.46,186.6,186.42,186.56,15770.0
2017-07-12 10:50:00,186.55,186.67,186.49,186.51,18550.0,186.55,186.67,186.49,186.51,18550.0
2017-07-12 10:55:00,186.49,186.5,186.33,186.37,15505.0,186.49,186.5,186.33,186.37,15505.0
2017-07-12 11:00:00,186.36,186.47,186.24,186.36,32241.0,186.36,186.47,186.24,186.36,32241.0
2017-07-12 11:05:00,186.39,186.65,186.34,186.44,11698.0,186.39,186.65,186.34,186.44,11698.0
2017-07-12 11:10:00,186.4,186.56,186.4,186.56,7239.0,186.4,186.56,186.4,186.56,7239.0
2017-07-12 11:15:00,186.55,186.73,186.55,186.73,15411.0,186.55,186.73,186.55,186.73,15411.0
2017-07-12 11:20:00,186.69,186.75,186.53,186.69,8175.0,186.69,186.75,186.53,186.69,8175.0
2017-07-12 11:25:00,186.71,186.73,186.59,186.59,8648.0,186.71,186.73,186.59,186.59,8648.0
2017-07-12 11:30:00,186.54,186.55,186.42,186.48,8340.0,186.54,186.55,186.42,186.48,8340.0
2017-07-12 11:35:00,186.5,186.59,186.44,186.59,14480.0,186.5,186.59,186.44,186.59,14480.0
2017-07-12 11:40:00,186.55,186.7,186.54,186.69,4900.0,186.55,186.7,186.54,186.69,4900.0
2017-07-12 11:45:00,186.75,186.75,186.65,186.67,5036.0,186.75,186.75,186.65,186.67,5036.0
2017-07-12 11:50:00,186.64,186.74,186.63,186.73,4794.0,186.64,186.74,186.63,186.73,4794.0
2017-07-12 11:55:00,186.65,186.83,186.58,186.83,10970.0,186.65,186.83,186.58,186.83,10970.0
2017-07-12 12:00:00,186.84,186.86,186.59,186.83,19023.0,186.84,186.86,186.59,186.83,19023.0
2017-07-12 12:05:00,186.87,187.17,186.86,187.14,36743.0,186.87,187.17,186.86,187.14,36743.0
2017-07-12 12:10:00,187.16,187.51,187.16,187.31,31607.0,187.16,187.51,187.16,187.31,31607.0
2017-07-12 12:15:00,187.25,187.53,187.19,187.44,17592.0,187.25,187.53,187.19,187.44,17592.0
2017-07-12 12:20:00,187.44,187.45,187.37,187.41,5348.0,187.44,187.45,187.37,187.41,5348.0
2017-07-12 12:25:00,187.4,187.56,187.38,187.46,9252.0,187.4,187.56,187.38,187.46,9252.0
2017-07-12 12:30:00,187.45,187.45,187.29,187.36,2932.0,187.45,187.45,187.29,187.36,2932.0
2017-07-12 12:35:00,187.37,187.4,187.11,187.22,8270.0,187.37,187.4,187.11,187.22,8270.0
2017-07-12 12:40:00,187.18,187.24,187.11,187.17,6898.0,187.18,187.24,187.11,187.17,6898.0
2017-07-12 12:45:00,187.15,187.15,186.77,186.84,8692.0,187.15,187.15,186.77,186.84,8692.0
2017-07-12 12:50:00,186.86,187.07,186.85,187.01,3150.0,186.86,187.07,186.85,187.01,3150.0
2017-07-12 12:55:00,187.01,187.2,187.01,187.2,5962.0,187.01,187.2,187.01,187.2,5962.0
2017-07-12 13:00:00,187.16,187.43,187.16,187.39,6459.0,187.16,187.43,187.16,187.39,6459.0
2017-07-12 13:05:00,187.39,187.44,187.23,187.25,5533.0,187.39,187.44,187.23,187.25,5533.0
2017-07-12 13:10:00,187.27,187.28,187.1,187.13,5615.0,187.27,187.28,187.1,187.13,5615.0
2017-07-12 13:15:00,187.11,187.12,186.95,186.95,5156.0,187.11,187.12,186.95,186.95,5156.0
2017-07-12 13:20:00,186.96,187.0,186.85,186.87,11134.0,186.96,187.0,186.85,186.87,11134.0
2017-07-12 13:25:00,186.83,186.9,186.68,186.72,12200.0,186.83,186.9,186.68,186.72,12200.0
2017-07-12 13:30:00,186.72,186.96,186.72,186.96,4759.0,186.72,186.96,186.72,186.96,4759.0
2017-07-12 13:35:00,186.93,187.19,186.92,187.12,10352.0,186.93,187.19,186.92,187.12,10352.0
2017-07-12 13:40:00,187.12,187.21,187.08,187.11,4207.0,187.12,187.21,187.08,187.11,4207.0
2017-07-12 13:45:00,187.08,187.08,186.83,186.9,8460.0,187.08,187.08,186.83,186.9,8460.0
2017-07-12 13:50:00,187.0,187.0,186.69,186.77,11416.0,187.0,187.0,186.69,186.77,11416.0
2017-07-12 13:55:00,186.77,187.15,186.75,187.15,9116.0,186.77,187.15,186.75,187.15,9116.0
2017-07-12 14:00:00,187.11,187.16,187.1,187.16,1802.0,187.11,187.16,187.1,187.16,1802.0
2017-07-12 14:05:00,187.08,187.13,186.78,186.9,6432.0,187.08,187.13,186.78,186.9,6432.0
2017-07-12 14:10:00,186.9,186.98,186.84,186.87,10768.0,186.9,186.98,186.84,186.87,10768.0
2017-07-12 14:15:00,186.92,187.18,186.92,187.08,7232.0,186.92,187.18,186.92,187.08,7232.0
2017-07-12 14:20:00,187.08,187.12,186.97,187.12,4419.0,187.08,187.12,186.97,187.12,4419.0
2017-07-12 14:25:00,187.12,187.25,187.07,187.15,12479.0,187.12,187.25,187.07,187.15,12479.0
2017-07-12 14:30:00,187.15,187.29,187.14,187.28,6513.0,187.15,187.29,187.14,187.28,6513.0
2017-07-12 14:35:00,187.27,187.4,187.24,187.38,15816.0,187.27,187.4,187.24,187.38,15816.0
2017-07-12 14:40:00,187.38,187.53,187.36,187.48,14269.0,187.38,187.53,187.36,187.48,14269.0
2017-07-12 14:45:00,187.47,187.5,187.3,187.38,10337.0,187.47,187.5,187.3,187.38,10337.0
2017-07-12 14:50:00,187.31,187.5,187.31,187.4,10729.0,187.31,187.5,187.31,187.4,10729.0
2017-07-12 14:55:00,187.42,187.45,187.32,187.41,7891.0,187.42,187.45,187.32,187.41,7891.0
2017-07-12 15:00:00,187.4,187.41,187.25,187.31,24679.0,187.4,187.41,187.25,187.31,24679.0
2017-07-12 15:05:00,187.31,187.38,187.26,187.37,10189.0,187.31,187.38,187.26,187.37,10189.0
2017-07-12 15:10:00,187.39,187.43,187.3,187.41,8745.0,187.39,187.43,187.3,187.41,8745.0
2017-07-12 15:15:00,187.37,187.38,187.19,187.27,18908.0,187.37,187.38,187.19,187.27,18908.0
2017-07-12 15:20:00,187.26,187.3,187.2,187.28,22530.0,187.26,187.3,187.2,187.28,22530.0
2017-07-12 15:25:00,187.28,187.29,186.95,186.99,24297.0,187.28,187.29,186.95,186.99,24297.0
2017-07-12 15:30:00,186.95,187.16,186.91,187.11,21268.0,186.95,187.16,186.91,187.11,21268.0
2017-07-12 15:35:00,187.15,187.16,187.09,187.12,23439.0,187.15,187.16,187.09,187.12,23439.0
2017-07-12 15:40:00,187.13,187.13,186.77,186.87,44214.0,187.13,187.13,186.77,186.87,44214.0
2017-07-12 15:45:00,186.88,187.1,186.86,187.07,25948.0,186.88,187.1,186.86,187.07,25948.0
2017-07-12 15:50:00,187.05,187.1,186.54,186.9,75392.0,187.05,187.1,186.54,186.9,75392.0
2017-07-12 15:55:00,186.87,186.94,186.7,186.82,115339.0,186.87,186.94,186.7,186.82,115339.0
2017-07-13 09:30:00,187.1,187.88,186.43,187.58,110263.0,187.1,187.88,186.43,187.58,110263.0
2017-07-13 09:35:00,187.62,188.21,187.55,187.94,56429.0,187.62,188.21,187.55,187.94,56429.0
2017-07-13 09:40:00,187.99,187.99,187.33,187.42,25459.0,187.99,187.99,187.33,187.42,25459.0
2017-07-13 09:45:00,187.38,187.95,187.22,187.8,30015.0,187.38,187.95,187.22,187.8,30015.0
2017-07-13 09:50:00,187.88,188.07,187.43,187.76,32011.0,187.88,188.07,187.43,187.76,32011.0
2017-07-13 09:55:00,187.78,188.34,187.78,188.14,32873.0,187.78,188.34,187.78,188.14,32873.0
2017-07-13 10:00:00,188.15,188.95,188.15,188.84,65111.0,188.15,188.95,188.15,188.84,65111.0
2017-07-13 10:05:00,188.77,188.78,188.49,188.72,23669.0,188.77,188.78,188.49,188.72,23669.0
2017-07-13 10:10:00,188.79,188.98,188.63,188.78,25869.0,188.79,188.98,188.63,188.78,25869.0
2017-07-13 10:15:00,188.77,188.85,188.37,188.58,22025.0,188.77,188.85,188.37,188.58,22025.0
2017-07-13 10:20:00,188.58,188.71,188.17,188.71,52970.0,188.58,188.71,188.17,188.71,52970.0
2017-07-13 10:25:00,188.67,188.8,188.02,188.24,83284.0,188.67,188.8,188.02,188.24,83284.0
2017-07-13 10:30:00,188.31,188.31,187.66,187.81,72805.0,188.31,188.31,187.66,187.81,72805.0
2017-07-13 10:35:00,187.82,187.9,186.94,187.13,69933.0,187.82,187.9,186.94,187.13,69933.0
2017-07-13 10:40:00,187.09,187.22,186.9,186.96,25307.0,187.09,187.22,186.9,186.96,25307.0
2017-07-13 10:45:00,186.98,187.11,186.87,186.95,32215.0,186.98,187.11,186.87,186.95,32215.0
2017-07-13 10:50:00,186.95,187.17,186.88,187.16,13612.0,186.95,187.17,186.88,187.16,13612.0
2017-07-13 10:55:00,187.19,187.2,186.9,186.97,72440.0,187.19,187.2,186.9,186.97,72440.0
2017-07-13 11:00:00,186.99,187.45,186.92,187.08,28997.0,186.99,187.45,186.92,187.08,28997.0
2017-07-13 11:05:00,187.16,187.23,186.7,186.83,32015.0,187.16,187.23,186.7,186.83,32015.0
2017-07-13 11:10:00,186.8,186.95,186.76,186.93,20121.0,186.8,186.95,186.76,186.93,20121.0
2017-07-13 11:15:00,186.93,187.02,186.84,186.97,25910.0,186.93,187.02,186.84,186.97,25910.0
2017-07-13 11:20:00,186.95,186.99,186.69,186.81,29383.0,186.95,186.99,186.69,186.81,29383.0
2017-07-13 11:25:00,186.77,186.88,186.59,186.62,12458.0,186.77,186.88,186.59,186.62,12458.0
2017-07-13 11:30:00,186.69,187.13,186.66,187.05,10946.0,186.69,187.13,186.66,187.05,10946.0
2017-07-13 11:35:00,187.04,187.07,186.87,186.87,12678.0,187.04,187.07,186.87,186.87,12678.0
2017-07-13 11:40:00,186.92,187.0,186.88,186.9,6087.0,186.92,187.0,186.88,186.9,6087.0
2017-07-13 11:45:00,186.94,187.27,186.9,187.17,14601.0,186.94,187.27,186.9,187.17,14601.0
2017-07-13 11:50:00,187.17,187.5,187.01,187.32,36028.0,187.17,187.5,187.01,187.32,36028.0
2017-07-13 11:55:00,187.24,187.47,187.24,187.46,8017.0,187.24,187.47,187.24,187.46,8017.0
2017-07-13 12:00:00,187.42,187.5,187.31,187.43,11138.0,187.42,187.5,187.31,187.43,11138.0
2017-07-13 12:05:00,187.45,187.5,187.41,187.43,2650.0,187.45,187.5,187.41,187.43,2650.0
2017-07-13 12:10:00,187.44,187.55,187.32,187.5,18005.0,187.44,187.55,187.32,187.5,18005.0
2017-07-13 12:15:00,187.51,187.56,187.38,187.43,13298.0,187.51,187.56,187.38,187.43,13298.0
2017-07-13 12:20:00,187.43,187.5,187.39,187.48,5824.0,187.43,187.5,187.39,187.48,5824.0
2017-07-13 12:25:00,187.45,187.45,187.31,187.39,6558.0,187.45,187.45,187.31,187.39,6558.0
2017-07-13 12:30:00,187.37,187.45,187.34,187.35,3348.0,187.37,187.45,187.34,187.35,3348.0
2017-07-13 12:35:00,187.4,187.47,187.3,187.3,11193.0,187.4,187.47,187.3,187.3,11193.0
2017-07-13 12:40:00,187.31,187.36,187.24,187.3,3476.0,187.31,187.36,187.24,187.3,3476.0
2017-07-13 12:45:00,187.25,187.37,187.25,187.36,9000.0,187.25,187.37,187.25,187.36,9000.0
2017-07-13 12:50:00,187.31,187.33,187.16,187.29,5995.0,187.31,187.33,187.16,187.29,5995.0
2017-07-13 12:55:00,187.28,187.45,187.28,187.31,6796.0,187.28,187.45,187.28,187.31,6796.0
2017-07-13 13:00:00,187.34,187.42,187.26,187.27,9615.0,187.34,187.42,187.26,187.27,9615.0
2017-07-13 13:05:00,187.33,187.37,187.13,187.18,10045.0,187.33,187.37,187.13,187.18,10045.0
2017-07-13 13:10:00,187.13,187.25,187.12,187.25,3358.0,187.13,187.25,187.12,187.25,3358.0
2017-07-13 13:15:00,187.21,187.22,187.07,187.07,5329.0,187.21,187.22,187.07,187.07,5329.0
2017-07-13 13:20:00,187.09,187.12,187.03,187.05,4400.0,187.09,187.12,187.03,187.05,4400.0
2017-07-13 13:25:00,187.09,187.13,187.0,187.08,14029.0,187.09,187.13,187.0,187.08,14029.0
2017-07-13 13:30:00,187.15,187.23,187.15,187.17,2300.0,187.15,187.23,187.15,187.17,2300.0
2017-07-13 13:35:00,187.17,187.27,187.1,187.27,2400.0,187.17,187.27,187.1,187.27,2400.0
2017-07-13 13:40:00,187.23,187.25,187.15,187.2,8161.0,187.23,187.25,187.15,187.2,8161.0
2017-07-13 13:45:00,187.18,187.21,186.82,186.82,47513.0,187.18,187.21,186.82,186.82,47513.0
2017-07-13 13:50:00,186.82,186.83,186.49,186.52,35303.0,186.82,186.83,186.49,186.52,35303.0
2017-07-13 13:55:00,186.53,186.89,186.48,186.85,13170.0,186.53,186.89,186.48,186.85,13170.0
2017-07-13 14:00:00,186.9,187.05,186.65,186.65,15094.0,186.9,187.05,186.65,186.65,15094.0
2017-07-13 14:05:00,186.57,186.62,186.31,186.49,17849.0,186.57,186.62,186.31,186.49,17849.0
2017-07-13 14:10:00,186.49,186.49,186.34,186.46,9576.0,186.49,186.49,186.34,186.46,9576.0
2017-07-13 14:15:00,186.49,186.7,186.41,186.7,11300.0,186.49,186.7,186.41,186.7,11300.0
2017-07-13 14:20:00,186.68,186.75,186.44,186.49,14389.0,186.68,186.75,186.44,186.49,14389.0
2017-07-13 14:25:00,186.47,186.55,186.3,186.35,7974.0,186.47,186.55,186.3,186.35,7974.0
2017-07-13 14:30:00,186.33,186.55,186.32,186.51,7545.0,186.33,186.55,186.32,186.51,7545.0
2017-07-13 14:35:00,186.5,186.54,186.46,186.5,5690.0,186.5,186.54,186.46,186.5,5690.0
2017-07-13 14:40:00,186.45,186.53,186.38,186.5,5256.0,186.45,186.53,186.38,186.5,5256.0
2017-07-13 14:45:00,186.52,186.57,186.48,186.55,11111.0,186.52,186.57,186.48,186.55,11111.0
2017-07-13 14:50:00,186.56,186.66,186.55,186.58,7016.0,186.56,186.66,186.55,186.58,7016.0
2017-07-13 14:55:00,186.52,186.52,186.41,186.41,10879.0,186.52,186.52,186.41,186.41,10879.0
2017-07-13 15:00:00,186.42,186.47,186.35,186.43,8687.0,186.42,186.47,186.35,186.43,8687.0
2017-07-13 15:05:00,186.47,186.47,186.39,186.39,9593.0,186.47,186.47,186.39,186.39,9593.0
2017-07-13 15:10:00,186.42,186.47,186.16,186.26,16143.0,186.42,186.47,186.16,186.26,16143.0
2017-07-13 15:15:00,186.28,186.33,186.15,186.17,9534.0,186.28,186.33,186.15,186.17,9534.0
2017-07-13 15:20:00,186.18,186.45,186.18,186.41,11126.0,186.18,186.45,186.18,186.41,11126.0
2017-07-13 15:25:00,186.39,186.72,186.39,186.53,14829.0,186.39,186.72,186.39,186.53,14829.0
2017-07-13 15:30:00,186.55,186.62,186.52,186.55,10011.0,186.55,186.62,186.52,186.55,10011.0
2017-07-13 15:35:00,186.57,186.74,186.55,186.72,18307.0,186.57,186.74,186.55,186.72,18307.0
2017-07-13 15:40:00,186.72,186.82,186.64,186.78,18996.0,186.72,186.82,186.64,186.78,18996.0
2017-07-13 15:45:00,186.78,186.87,186.77,186.81,23309.0,186.78,186.87,186.77,186.81,23309.0
2017-07-13 15:50:00,186.83,187.02,186.83,186.92,57259.0,186.83,187.02,186.83,186.92,57259.0
2017-07-13 15:55:00,186.92,187.03,186.84,186.94,85097.0,186.92,187.03,186.84,186.94,85097.0
2017-07-14 09:30:00,187.99,188.78,187.52,188.77,102171.0,187.99,188.78,187.52,188.77,102171.0
2017-07-14 09:35:00,188.65,188.9,188.52,188.77,38390.0,188.65,188.9,188.52,188.77,38390.0
2017-07-14 09:40:00,188.76,189.0,188.54,188.58,38821.0,188.76,189.0,188.54,188.58,38821.0
2017-07-14 09:45:00,188.65,188.83,188.15,188.24,35031.0,188.65,188.83,188.15,188.24,35031.0
2017-07-14 09:50:00,188.28,188.47,188.15,188.43,36729.0,188.28,188.47,188.15,188.43,36729.0
2017-07-14 09:55:00,188.48,188.76,188.4,188.42,40092.0,188.48,188.76,188.4,188.42,40092.0
2017-07-14 10:00:00,188.47,188.51,188.23,188.37,16700.0,188.47,188.51,188.23,188.37,16700.0
2017-07-14 10:05:00,188.36,188.36,187.66,187.96,28213.0,188.36,188.36,187.66,187.96,28213.0
2017-07-14 10:10:00,187.95,188.36,187.88,188.31,24267.0,187.95,188.36,187.88,188.31,24267.0
2017-07-14 10:15:00,188.28,188.39,188.02,188.02,36744.0,188.28,188.39,188.02,188.02,36744.0
2017-07-14 10:20:00,188.11,188.21,187.93,188.14,18114.0,188.11,188.21,187.93,188.14,18114.0
2017-07-14 10:25:00,188.1,188.2,187.9,187.99,16841.0,188.1,188.2,187.9,187.99,16841.0
2017-07-14 10:30:00,187.98,187.99,187.65,187.67,23892.0,187.98,187.99,187.65,187.67,23892.0
2017-07-14 10:35:00,187.66,188.17,187.63,188.02,26392.0,187.66,188.17,187.63,188.02,26392.0
2017-07-14 10:40:00,188.07,188.29,187.78,187.96,12371.0,188.07,188.29,187.78,187.96,12371.0
2017-07-14 10:45:00,187.91,188.04,187.86,187.9,13470.0,187.91,188.04,187.86,187.9,13470.0
2017-07-14 10:50:00,187.91,188.44,187.91,188.42,8336.0,187.91,188.44,187.91,188.42,8336.0
2017-07-14 10:55:00,188.33,188.43,188.17,188.37,3528.0,188.33,188.43,188.17,188.37,3528.0
2017-07-14 11:00:00,188.37,188.75,188.24,188.59,6911.0,188.37,188.75,188.24,188.59,6911.0
2017-07-14 11:05:00,188.6,188.73,188.43,188.43,15185.0,188.6,188.73,188.43,188.43,15185.0
2017-07-14 11:10:00,188.44,188.8,188.44,188.63,10253.0,188.44,188.8,188.44,188.63,10253.0
2017-07-14 11:15:00,188.6,188.86,188.6,188.81,11828.0,188.6,188.86,188.6,188.81,11828.0
2017-07-14 11:20:00,188.81,189.0,188.78,188.88,31603.0,188.81,189.0,188.78,188.88,31603.0
2017-07-14 11:25:00,188.88,188.95,188.77,188.93,5342.0,188.88,188.95,188.77,188.93,5342.0
2017-07-14 11:30:00,188.88,188.9,188.46,188.53,8880.0,188.88,188.9,188.46,188.53,8880.0
2017-07-14 11:35:00,188.55,188.56,188.24,188.3,13031.0,188.55,188.56,188.24,188.3,13031.0
2017-07-14 11:40:00,188.39,188.41,188.25,188.27,5015.0,188.39,188.41,188.25,188.27,5015.0
2017-07-14 11:45:00,188.34,188.34,188.11,188.21,10919.0,188.34,188.34,188.11,188.21,10919.0
2017-07-14 11:50:00,188.19,188.25,188.06,188.1,8991.0,188.19,188.25,188.06,188.1,8991.0
2017-07-14 11:55:00,188.18,188.31,188.15,188.19,11609.0,188.18,188.31,188.15,188.19,11609.0
2017-07-14 12:00:00,188.18,188.48,188.17,188.44,6625.0,188.18,188.48,188.17,188.44,6625.0
2017-07-14 12:05:00,188.5,188.79,188.46,188.51,16516.0,188.5,188.79,188.46,188.51,16516.0
2017-07-14 12:10:00,188.56,188.75,188.55,188.72,13000.0,188.56,188.75,188.55,188.72,13000.0
2017-07-14 12:15:00,188.77,188.85,188.56,188.78,57685.0,188.77,188.85,188.56,188.78,57685.0
2017-07-14 12:20:00,188.77,188.95,188.77,188.81,10596.0,188.77,188.95,188.77,188.81,10596.0
2017-07-14 12:25:00,188.76,188.9,188.76,188.87,3016.0,188.76,188.9,188.76,188.87,3016.0
2017-07-14 12:30:00,188.88,188.94,188.82,188.84,3005.0,188.88,188.94,188.82,188.84,3005.0
2017-07-14 12:35:00,188.8,188.92,188.73,188.73,7699.0,188.8,188.92,188.73,188.73,7699.0
2017-07-14 12:40:00,188.79,188.9,188.68,188.68,8635.0,188.79,188.9,188.68,188.68,8635.0
2017-07-14 12:45:00,188.67,188.82,188.67,188.7,13707.0,188.67,188.82,188.67,188.7,13707.0
2017-07-14 12:50:00,188.7,188.84,188.61,188.66,16214.0,188.7,188.84,188.61,188.66,16214.0
2017-07-14 12:55:00,188.74,188.81,188.68,188.77,6185.0,188.74,188.81,188.68,188.77,6185.0
2017-07-14 13:00:00,188.77,188.86,188.75,188.78,7543.0,188.77,188.86,188.75,188.78,7543.0
2017-07-14 13:05:00,188.8,188.92,188.63,188.75,10688.0,188.8,188.92,188.63,188.75,10688.0
2017-07-14 13:10:00,188.78,188.89,188.74,188.8,3457.0,188.78,188.89,188.74,188.8,3457.0
2017-07-14 13:15:00,188.84,188.85,188.62,188.66,4900.0,188.84,188.85,188.62,188.66,4900.0
2017-07-14 13:20:00,188.72,188.86,188.53,188.66,23152.0,188.72,188.86,188.53,188.66,23152.0
2017-07-14 13:25:00,188.59,188.64,188.53,188.61,10089.0,188.59,188.64,188.53,188.61,10089.0
2017-07-14 13:30:00,188.64,188.75,188.61,188.62,4800.0,188.64,188.75,188.61,188.62,4800.0
2017-07-14 13:35:00,188.68,188.69,188.41,188.52,12991.0,188.68,188.69,188.41,188.52,12991.0
2017-07-14 13:40:00,188.46,188.51,188.24,188.4,20957.0,188.46,188.51,188.24,188.4,20957.0
2017-07-14 13:45:00,188.4,188.48,188.34,188.47,8369.0,188.4,188.48,188.34,188.47,8369.0
2017-07-14 13:50:00,188.47,188.61,188.41,188.59,7065.0,188.47,188.61,188.41,188.59,7065.0
2017-07-14 13:55:00,188.61,188.69,188.5,188.58,6445.0,188.61,188.69,188.5,188.58,6445.0
2017-07-14 14:00:00,188.61,188.66,188.58,188.63,3350.0,188.61,188.66,188.58,188.63,3350.0
2017-07-14 14:05:00,188.63,188.66,188.53,188.62,4910.0,188.63,188.66,188.53,188.62,4910.0
2017-07-14 14:10:00,188.63,188.69,188.52,188.52,8487.0,188.63,188.69,188.52,188.52,8487.0
2017-07-14 14:15:00,188.59,188.73,188.48,188.65,22631.0,188.59,188.73,188.48,188.65,22631.0
2017-07-14 14:20:00,188.67,188.81,188.65,188.65,7025.0,188.67,188.81,188.65,188.65,7025.0
2017-07-14 14:25:00,188.69,188.8,188.65,188.68,11954.0,188.69,188.8,188.65,188.68,11954.0
2017-07-14 14:30:00,188.67,188.81,188.64,188.79,5476.0,188.67,188.81,188.64,188.79,5476.0
2017-07-14 14:35:00,188.77,188.79,188.58,188.65,6842.0,188.77,188.79,188.58,188.65,6842.0
2017-07-14 14:40:00,188.65,188.66,188.58,188.58,4285.0,188.65,188.66,188.58,188.58,4285.0
2017-07-14 14:45:00,188.55,188.64,188.53,188.63,4867.0,188.55,188.64,188.53,188.63,4867.0
2017-07-14 14:50:00,188.62,188.66,188.59,188.63,7088.0,188.62,188.66,188.59,188.63,7088.0
2017-07-14 14:55:00,188.63,188.72,188.59,188.65,5619.0,188.63,188.72,188.59,188.65,5619.0
2017-07-14 15:00:00,188.66,188.7,188.53,188.64,12352.0,188.66,188.7,188.53,188.64,12352.0
2017-07-14 15:05:00,188.61,188.67,188.47,188.51,28146.0,188.61,188.67,188.47,188.51,28146.0
2017-07-14 15:10:00,188.51,188.6,188.44,188.58,8284.0,188.51,188.6,188.44,188.58,8284.0
2017-07-14 15:15:00,188.58,188.61,188.5,188.56,12307.0,188.58,188.61,188.5,188.56,12307.0
2017-07-14 15:20:00,188.51,188.66,188.51,188.66,15708.0,188.51,188.66,188.51,188.66,15708.0
2017-07-14 15:25:00,188.65,188.66,188.53,188.6,11173.0,188.65,188.66,188.53,188.6,11173.0
2017-07-14 15:30:00,188.56,188.74,188.56,188.74,12023.0,188.56,188.74,188.56,188.74,12023.0
2017-07-14 15:35:00,188.73,188.73,188.55,188.61,25516.0,188.73,188.73,188.55,188.61,25516.0
2017-07-14 15:40:00,188.6,188.74,188.51,188.58,23072.0,188.6,188.74,188.51,188.58,23072.0
2017-07-14 15:45:00,188.55,188.63,188.41,188.61,32885.0,188.55,188.63,188.41,188.61,32885.0
2017-07-14 15:50:00,188.63,188.67,188.55,188.56,27489.0,188.63,188.67,188.55,188.56,27489.0
2017-07-14 15:55:00,188.57,188.68,188.47,188.56,71308.0,188.57,188.68,188.47,188.56,71308.0
2017-07-17 09:30:00,189.12,189.34,188.55,188.92,105151.0,189.12,189.34,188.55,188.92,105151.0
2017-07-17 09:35:00,188.98,189.25,188.31,188.44,68587.0,188.98,189.25,188.31,188.44,68587.0
2017-07-17 09:40:00,188.3,188.76,187.88,188.71,101303.0,188.3,188.76,187.88,188.71,101303.0
2017-07-17 09:45:00,188.72,190.15,188.66,189.95,124935.0,188.72,190.15,188.66,189.95,124935.0
2017-07-17 09:50:00,189.87,190.71,189.66,190.17,82341.0,189.87,190.71,189.66,190.17,82341.0
2017-07-17 09:55:00,190.21,190.77,190.13,190.66,29814.0,190.21,190.77,190.13,190.66,29814.0
2017-07-17 10:00:00,190.7,191.78,190.7,191.22,95274.0,190.7,191.78,190.7,191.22,95274.0
2017-07-17 10:05:00,191.24,191.73,190.89,191.49,30823.0,191.24,191.73,190.89,191.49,30823.0
2017-07-17 10:10:00,191.51,191.59,190.67,190.95,72941.0,191.51,191.59,190.67,190.95,72941.0
2017-07-17 10:15:00,190.95,191.36,190.76,191.09,24131.0,190.95,191.36,190.76,191.09,24131.0
2017-07-17 10:20:00,191.14,191.42,190.87,191.37,30248.0,191.14,191.42,190.87,191.37,30248.0
2017-07-17 10:25:00,191.39,191.75,191.17,191.42,47281.0,191.39,191.75,191.17,191.42,47281.0
2017-07-17 10:30:00,191.41,191.43,191.05,191.05,20905.0,191.41,191.43,191.05,191.05,20905.0
2017-07-17 10:35:00,191.09,191.09,190.36,190.39,26411.0,191.09,191.09,190.36,190.39,26411.0
2017-07-17 10:40:00,190.38,190.72,190.27,190.71,31563.0,190.38,190.72,190.27,190.71,31563.0
2017-07-17 10:45:00,190.62,190.71,190.45,190.55,18989.0,190.62,190.71,190.45,190.55,18989.0
2017-07-17 10:50:00,190.51,190.69,190.3,190.45,14509.0,190.51,190.69,190.3,190.45,14509.0
2017-07-17 10:55:00,190.38,190.43,190.0,190.1,33446.0,190.38,190.43,190.0,190.1,33446.0
2017-07-17 11:00:00,190.15,190.15,189.84,190.13,23923.0,190.15,190.15,189.84,190.13,23923.0
2017-07-17 11:05:00,190.11,190.24,189.6,189.61,29167.0,190.11,190.24,189.6,189.61,29167.0
2017-07-17 11:10:00,189.67,189.68,189.1,189.1,48558.0,189.67,189.68,189.1,189.1,48558.0
2017-07-17 11:15:00,189.14,189.14,188.92,188.92,39997.0,189.14,189.14,188.92,188.92,39997.0
2017-07-17 11:20:00,188.97,189.06,188.9,188.95,35162.0,188.97,189.06,188.9,188.95,35162.0
2017-07-17 11:25:00,188.95,188.99,188.4,188.55,41509.0,188.95,188.99,188.4,188.55,41509.0
2017-07-17 11:30:00,188.55,188.7,188.24,188.25,32547.0,188.55,188.7,188.24,188.25,32547.0
2017-07-17 11:35:00,188.22,188.22,187.97,188.05,38147.0,188.22,188.22,187.97,188.05,38147.0
2017-07-17 11:40:00,188.07,188.14,187.81,187.94,44468.0,188.07,188.14,187.81,187.94,44468.0
2017-07-17 11:45:00,187.96,188.52,187.96,188.46,23522.0,187.96,188.52,187.96,188.46,23522.0
2017-07-17 11:50:00,188.48,188.55,188.4,188.43,11009.0,188.48,188.55,188.4,188.43,11009.0
2017-07-17 11:55:00,188.47,188.49,188.23,188.27,9799.0,188.47,188.49,188.23,188.27,9799.0
2017-07-17 12:00:00,188.25,188.53,188.2,188.51,15469.0,188.25,188.53,188.2,188.51,15469.0
2017-07-17 12:05:00,188.57,188.78,188.52,188.68,15541.0,188.57,188.78,188.52,188.68,15541.0
2017-07-17 12:10:00,188.64,188.64,188.45,188.51,7600.0,188.64,188.64,188.45,188.51,7600.0
2017-07-17 12:15:00,188.55,188.55,188.38,188.38,2349.0,188.55,188.55,188.38,188.38,2349.0
2017-07-17 12:20:00,188.44,188.46,188.25,188.27,13610.0,188.44,188.46,188.25,188.27,13610.0
2017-07-17 12:25:00,188.22,188.35,188.05,188.08,8763.0,188.22,188.35,188.05,188.08,8763.0
2017-07-17 12:30:00,188.24,188.48,188.24,188.41,15439.0,188.24,188.48,188.24,188.41,15439.0
2017-07-17 12:35:00,188.41,188.7,188.41,188.6,7200.0,188.41,188.7,188.41,188.6,7200.0
2017-07-17 12:40:00,188.52,188.52,188.37,188.37,9394.0,188.52,188.52,188.37,188.37,9394.0
2017-07-17 12:45:00,188.4,188.42,188.09,188.16,13100.0,188.4,188.42,188.09,188.16,13100.0
2017-07-17 12:50:00,188.14,188.5,188.05,188.43,15854.0,188.14,188.5,188.05,188.43,15854.0
2017-07-17 12:55:00,188.47,188.69,188.37,188.66,13416.0,188.47,188.69,188.37,188.66,13416.0
2017-07-17 13:00:00,188.68,188.75,188.5,188.55,26077.0,188.68,188.75,188.5,188.55,26077.0
2017-07-17 13:05:00,188.5,188.5,188.16,188.24,14301.0,188.5,188.5,188.16,188.24,14301.0
2017-07-17 13:10:00,188.27,188.29,188.09,188.16,19485.0,188.27,188.29,188.09,188.16,19485.0
2017-07-17 13:15:00,188.16,188.28,188.1,188.24,10843.0,188.16,188.28,188.1,188.24,10843.0
2017-07-17 13:20:00,188.22,188.34,188.18,188.32,11475.0,188.22,188.34,188.18,188.32,11475.0
2017-07-17 13:25:00,188.32,188.33,188.13,188.14,13495.0,188.32,188.33,188.13,188.14,13495.0
2017-07-17 13:30:00,188.13,188.19,188.05,188.1,9399.0,188.13,188.19,188.05,188.1,9399.0
2017-07-17 13:35:00,188.1,188.16,187.98,188.04,7200.0,188.1,188.16,187.98,188.04,7200.0
2017-07-17 13:40:00,188.02,188.04,187.62,187.62,25219.0,188.02,188.04,187.62,187.62,25219.0
2017-07-17 13:45:00,187.66,187.69,187.52,187.52,13956.0,187.66,187.69,187.52,187.52,13956.0
2017-07-17 13:50:00,187.52,187.59,187.25,187.29,27744.0,187.52,187.59,187.25,187.29,27744.0
2017-07-17 13:55:00,187.32,187.33,187.25,187.29,24726.0,187.32,187.33,187.25,187.29,24726.0
2017-07-17 14:00:00,187.31,187.43,187.27,187.43,22025.0,187.31,187.43,187.27,187.43,22025.0
2017-07-17 14:05:00,187.44,187.47,187.34,187.39,21726.0,187.44,187.47,187.34,187.39,21726.0
2017-07-17 14:10:00,187.38,187.38,186.9,186.9,21184.0,187.38,187.38,186.9,186.9,21184.0
2017-07-17 14:15:00,186.97,187.14,186.89,187.14,15981.0,186.97,187.14,186.89,187.14,15981.0
2017-07-17 14:20:00,187.15,187.57,187.14,187.56,9987.0,187.15,187.57,187.14,187.56,9987.0
2017-07-17 14:25:00,187.68,187.89,187.51,187.89,15383.0,187.68,187.89,187.51,187.89,15383.0
2017-07-17 14:30:00,187.89,187.89,187.65,187.65,4807.0,187.89,187.89,187.65,187.65,4807.0
2017-07-17 14:35:00,187.61,187.68,187.53,187.57,8717.0,187.61,187.68,187.53,187.57,8717.0
2017-07-17 14:40:00,187.64,187.93,187.61,187.88,13908.0,187.64,187.93,187.61,187.88,13908.0
2017-07-17 14:45:00,187.88,187.9,187.67,187.71,9265.0,187.88,187.9,187.67,187.71,9265.0
2017-07-17 14:50:00,187.72,187.96,187.72,187.91,13961.0,187.72,187.96,187.72,187.91,13961.0
2017-07-17 14:55:00,187.93,188.05,187.78,187.96,13957.0,187.93,188.05,187.78,187.96,13957.0
2017-07-17 15:00:00,187.97,188.18,187.91,188.18,17344.0,187.97,188.18,187.91,188.18,17344.0
2017-07-17 15:05:00,188.16,188.19,188.09,188.18,11718.0,188.16,188.19,188.09,188.18,11718.0
2017-07-17 15:10:00,188.18,188.18,188.06,188.06,19557.0,188.18,188.18,188.06,188.06,19557.0
2017-07-17 15:15:00,188.04,188.1,188.0,188.0,12466.0,188.04,188.1,188.0,188.0,12466.0
2017-07-17 15:20:00,188.0,188.06,187.67,187.69,31445.0,188.0,188.06,187.67,187.69,31445.0
2017-07-17 15:25:00,187.68,187.71,187.33,187.71,30130.0,187.68,187.71,187.33,187.71,30130.0
2017-07-17 15:30:00,187.72,188.14,187.72,187.97,25608.0,187.72,188.14,187.72,187.97,25608.0
2017-07-17 15:35:00,187.98,188.02,187.88,187.99,23901.0,187.98,188.02,187.88,187.99,23901.0
2017-07-17 15:40:00,187.99,187.99,187.87,187.95,31908.0,187.99,187.99,187.87,187.95,31908.0
2017-07-17 15:45:00,187.93,187.93,187.78,187.78,28441.0,187.93,187.93,187.78,187.78,28441.0
2017-07-17 15:50:00,187.77,187.99,187.77,187.97,53585.0,187.77,187.99,187.77,187.97,53585.0
2017-07-17 15:55:00,187.96,188.31,187.94,188.24,144421.0,187.96,188.31,187.94,188.24,144421.0
2017-07-18 09:30:00,187.23,187.68,186.69,187.01,67980.0,187.23,187.68,186.69,187.01,67980.0
2017-07-18 09:35:00,187.03,187.17,186.82,187.17,23910.0,187.03,187.17,186.82,187.17,23910.0
2017-07-18 09:40:00,187.12,188.27,187.11,188.11,22912.0,187.12,188.27,187.11,188.11,22912.0
2017-07-18 09:45:00,188.12,188.68,187.99,188.03,42471.0,188.12,188.68,187.99,188.03,42471.0
2017-07-18 09:50:00,188.08,188.4,187.84,187.84,15646.0,188.08,188.4,187.84,187.84,15646.0
2017-07-18 09:55:00,187.82,188.18,187.82,187.98,16577.0,187.82,188.18,187.82,187.98,16577.0
2017-07-18 10:00:00,188.0,189.08,188.0,188.5,132962.0,188.0,189.08,188.0,188.5,132962.0
2017-07-18 10:05:00,188.5,188.64,188.19,188.64,26968.0,188.5,188.64,188.19,188.64,26968.0
2017-07-18 10:10:00,188.64,188.93,188.49,188.57,20487.0,188.64,188.93,188.49,188.57,20487.0
2017-07-18 10:15:00,188.62,189.64,188.59,189.5,28874.0,188.62,189.64,188.59,189.5,28874.0
2017-07-18 10:20:00,189.61,189.61,189.07,189.1,16043.0,189.61,189.61,189.07,189.1,16043.0
2017-07-18 10:25:00,189.09,189.73,189.08,189.73,16058.0,189.09,189.73,189.08,189.73,16058.0
2017-07-18 10:30:00,189.66,189.88,189.3,189.35,16824.0,189.66,189.88,189.3,189.35,16824.0
2017-07-18 10:35:00,189.29,189.43,189.07,189.42,11139.0,189.29,189.43,189.07,189.42,11139.0
2017-07-18 10:40:00,189.39,189.52,188.74,188.82,19381.0,189.39,189.52,188.74,188.82,19381.0
2017-07-18 10:45:00,188.82,189.13,188.78,188.93,8863.0,188.82,189.13,188.78,188.93,8863.0
2017-07-18 10:50:00,188.87,189.21,188.69,189.21,24453.0,188.87,189.21,188.69,189.21,24453.0
2017-07-18 10:55:00,189.28,189.75,189.24,189.48,21030.0,189.28,189.75,189.24,189.48,21030.0
2017-07-18 11:00:00,189.48,189.5,189.21,189.43,8989.0,189.48,189.5,189.21,189.43,8989.0
2017-07-18 11:05:00,189.37,189.59,189.24,189.54,12449.0,189.37,189.59,189.24,189.54,12449.0
2017-07-18 11:10:00,189.54,189.76,189.52,189.54,9722.0,189.54,189.76,189.52,189.54,9722.0
2017-07-18 11:15:00,189.53,189.8,189.53,189.8,11872.0,189.53,189.8,189.53,189.8,11872.0
2017-07-18 11:20:00,189.87,190.1,189.59,189.94,24117.0,189.87,190.1,189.59,189.94,24117.0
2017-07-18 11:25:00,189.83,189.85,189.7,189.71,15515.0,189.83,189.85,189.7,189.71,15515.0
2017-07-18 11:30:00,189.67,190.1,189.67,189.96,11931.0,189.67,190.1,189.67,189.96,11931.0
2017-07-18 11:35:00,189.93,189.97,189.44,189.58,12005.0,189.93,189.97,189.44,189.58,12005.0
2017-07-18 11:40:00,189.53,189.62,189.43,189.48,4700.0,189.53,189.62,189.43,189.48,4700.0
2017-07-18 11:45:00,189.48,189.77,189.47,189.7,11379.0,189.48,189.77,189.47,189.7,11379.0
2017-07-18 11:50:00,189.74,189.96,189.73,189.9,20981.0,189.74,189.96,189.73,189.9,20981.0
2017-07-18 11:55:00,189.9,189.95,189.63,189.77,10346.0,189.9,189.95,189.63,189.77,10346.0
2017-07-18 12:00:00,189.84,189.92,189.73,189.89,6935.0,189.84,189.92,189.73,189.89,6935.0
2017-07-18 12:05:00,189.87,189.94,189.75,189.84,4816.0,189.87,189.94,189.75,189.84,4816.0
2017-07-18 12:10:00,189.81,189.97,189.44,189.53,8265.0,189.81,189.97,189.44,189.53,8265.0
2017-07-18 12:15:00,189.52,189.6,189.42,189.42,4705.0,189.52,189.6,189.42,189.42,4705.0
2017-07-18 12:20:00,189.45,189.5,189.3,189.38,13852.0,189.45,189.5,189.3,189.38,13852.0
2017-07-18 12:25:00,189.32,189.34,189.19,189.19,12769.0,189.32,189.34,189.19,189.19,12769.0
2017-07-18 12:30:00,189.13,189.13,188.81,188.91,27687.0,189.13,189.13,188.81,188.91,27687.0
2017-07-18 12:35:00,188.89,188.98,188.82,188.84,14705.0,188.89,188.98,188.82,188.84,14705.0
2017-07-18 12:40:00,188.84,188.96,188.84,188.95,11299.0,188.84,188.96,188.84,188.95,11299.0
2017-07-18 12:45:00,188.92,189.35,188.88,189.11,7815.0,188.92,189.35,188.88,189.11,7815.0
2017-07-18 12:50:00,189.16,189.36,189.16,189.17,7497.0,189.16,189.36,189.16,189.17,7497.0
2017-07-18 12:55:00,189.22,189.26,189.03,189.03,3551.0,189.22,189.26,189.03,189.03,3551.0
2017-07-18 13:00:00,189.07,189.07,188.76,188.76,17292.0,189.07,189.07,188.76,188.76,17292.0
2017-07-18 13:05:00,188.76,188.82,188.71,188.74,4200.0,188.76,188.82,188.71,188.74,4200.0
2017-07-18 13:10:00,188.72,188.82,188.59,188.81,4180.0,188.72,188.82,188.59,188.81,4180.0
2017-07-18 13:15:00,188.84,189.06,188.8,188.99,4207.0,188.84,189.06,188.8,188.99,4207.0
2017-07-18 13:20:00,189.02,189.14,189.02,189.06,3315.0,189.02,189.14,189.02,189.06,3315.0
2017-07-18 13:25:00,189.02,189.16,189.02,189.13,5783.0,189.02,189.16,189.02,189.13,5783.0
2017-07-18 13:30:00,189.11,189.21,189.1,189.21,2000.0,189.11,189.21,189.1,189.21,2000.0
2017-07-18 13:35:00,189.2,189.46,189.15,189.4,4250.0,189.2,189.46,189.15,189.4,4250.0
2017-07-18 13:40:00,189.45,189.57,189.36,189.54,13612.0,189.45,189.57,189.36,189.54,13612.0
2017-07-18 13:45:00,189.48,189.49,189.34,189.43,3787.0,189.48,189.49,189.34,189.43,3787.0
2017-07-18 13:50:00,189.38,189.52,189.31,189.31,6220.0,189.38,189.52,189.31,189.31,6220.0
2017-07-18 13:55:00,189.37,189.46,189.35,189.4,3150.0,189.37,189.46,189.35,189.4,3150.0
2017-07-18 14:00:00,189.37,189.5,189.36,189.41,6488.0,189.37,189.5,189.36,189.41,6488.0
2017-07-18 14:05:00,189.41,189.51,189.41,189.47,3950.0,189.41,189.51,189.41,189.47,3950.0
2017-07-18 14:10:00,189.48,189.5,189.29,189.3,9200.0,189.48,189.5,189.29,189.3,9200.0
2017-07-18 14:15:00,189.32,189.46,189.3,189.39,6422.0,189.32,189.46,189.3,189.39,6422.0
2017-07-18 14:20:00,189.43,189.49,189.3,189.36,5600.0,189.43,189.49,189.3,189.36,5600.0
2017-07-18 14:25:00,189.41,189.46,189.31,189.39,5969.0,189.41,189.46,189.31,189.39,5969.0
2017-07-18 14:30:00,189.41,189.48,189.38,189.39,6392.0,189.41,189.48,189.38,189.39,6392.0
2017-07-18 14:35:00,189.46,189.46,189.29,189.35,11465.0,189.46,189.46,189.29,189.35,11465.0
2017-07-18 14:40:00,189.36,189.43,189.3,189.31,9000.0,189.36,189.43,189.3,189.31,9000.0
2017-07-18 14:45:00,189.31,189.47,189.3,189.46,10575.0,189.31,189.47,189.3,189.46,10575.0
2017-07-18 14:50:00,189.43,189.59,189.42,189.43,9774.0,189.43,189.59,189.42,189.43,9774.0
2017-07-18 14:55:00,189.42,189.55,189.42,189.51,4330.0,189.42,189.55,189.42,189.51,4330.0
2017-07-18 15:00:00,189.58,189.72,189.58,189.72,12246.0,189.58,189.72,189.58,189.72,12246.0
2017-07-18 15:05:00,189.68,189.9,189.68,189.86,12439.0,189.68,189.9,189.68,189.86,12439.0
2017-07-18 15:10:00,189.89,189.91,189.8,189.84,7500.0,189.89,189.91,189.8,189.84,7500.0
2017-07-18 15:15:00,189.84,189.9,189.68,189.7,12725.0,189.84,189.9,189.68,189.7,12725.0
2017-07-18 15:20:00,189.7,189.79,189.63,189.73,28596.0,189.7,189.79,189.63,189.73,28596.0
2017-07-18 15:25:00,189.78,189.83,189.71,189.83,13858.0,189.78,189.83,189.71,189.83,13858.0
2017-07-18 15:30:00,189.84,189.94,189.82,189.89,24931.0,189.84,189.94,189.82,189.89,24931.0
2017-07-18 15:35:00,189.88,189.92,189.45,189.47,28728.0,189.88,189.92,189.45,189.47,28728.0
2017-07-18 15:40:00,189.47,189.49,189.06,189.39,47396.0,189.47,189.49,189.06,189.39,47396.0
2017-07-18 15:45:00,189.4,189.52,189.32,189.48,21006.0,189.4,189.52,189.32,189.48,21006.0
2017-07-18 15:50:00,189.45,189.49,189.25,189.42,45170.0,189.45,189.49,189.25,189.42,45170.0
2017-07-18 15:55:00,189.4,189.79,189.34,189.6,120238.0,189.4,189.79,189.34,189.6,120238.0
2017-07-19 09:30:00,190.8,191.45,190.31,191.3,121212.0,190.8,191.45,190.31,191.3,121212.0
2017-07-19 09:35:00,191.3,191.84,191.2,191.8,50696.0,191.3,191.84,191.2,191.8,50696.0
2017-07-19 09:40:00,191.84,191.9,191.21,191.37,85557.0,191.84,191.9,191.21,191.37,85557.0
2017-07-19 09:45:00,191.39,191.39,189.88,190.1,56842.0,191.39,191.39,189.88,190.1,56842.0
2017-07-19 09:50:00,190.12,190.28,189.82,190.0,67222.0,190.12,190.28,189.82,190.0,67222.0
2017-07-19 09:55:00,189.96,190.59,189.81,190.59,31478.0,189.96,190.59,189.81,190.59,31478.0
2017-07-19 10:00:00,190.54,190.54,190.11,190.25,20167.0,190.54,190.54,190.11,190.25,20167.0
2017-07-19 10:05:00,190.21,190.23,189.61,189.78,22398.0,190.21,190.23,189.61,189.78,22398.0
2017-07-19 10:10:00,189.88,189.91,189.56,189.73,17589.0,189.88,189.91,189.56,189.73,17589.0
2017-07-19 10:15:00,189.74,190.48,189.6,190.31,28437.0,189.74,190.48,189.6,190.31,28437.0
2017-07-19 10:20:00,190.32,190.75,190.16,190.48,23580.0,190.32,190.75,190.16,190.48,23580.0
2017-07-19 10:25:00,190.47,190.97,190.47,190.77,37586.0,190.47,190.97,190.47,190.77,37586.0
2017-07-19 10:30:00,190.83,190.89,190.55,190.59,8896.0,190.83,190.89,190.55,190.59,8896.0
2017-07-19 10:35:00,190.57,190.57,190.13,190.14,7218.0,190.57,190.57,190.13,190.14,7218.0
2017-07-19 10:40:00,190.14,190.4,190.14,190.4,4365.0,190.14,190.4,190.14,190.4,4365.0
2017-07-19 10:45:00,190.4,190.54,190.17,190.25,12760.0,190.4,190.54,190.17,190.25,12760.0
2017-07-19 10:50:00,190.35,190.54,190.35,190.39,5314.0,190.35,190.54,190.35,190.39,5314.0
2017-07-19 10:55:00,190.39,190.55,190.28,190.5,15637.0,190.39,190.55,190.28,190.5,15637.0
2017-07-19 11:00:00,190.48,190.62,190.33,190.54,13836.0,190.48,190.62,190.33,190.54,13836.0
2017-07-19 11:05:00,190.56,190.68,190.5,190.66,17128.0,190.56,190.68,190.5,190.66,17128.0
2017-07-19 11:10:00,190.6,190.98,190.6,190.98,12922.0,190.6,190.98,190.6,190.98,12922.0
2017-07-19 11:15:00,190.95,190.96,190.79,190.93,19918.0,190.95,190.96,190.79,190.93,19918.0
2017-07-19 11:20:00,190.92,191.13,190.86,191.13,29827.0,190.92,191.13,190.86,191.13,29827.0
2017-07-19 11:25:00,191.15,191.22,191.09,191.21,19954.0,191.15,191.22,191.09,191.21,19954.0
2017-07-19 11:30:00,191.22,191.36,191.22,191.3,10139.0,191.22,191.36,191.22,191.3,10139.0
2017-07-19 11:35:00,191.33,191.5,191.33,191.39,16911.0,191.33,191.5,191.33,191.39,16911.0
2017-07-19 11:40:00,191.4,191.5,191.26,191.33,10462.0,191.4,191.5,191.26,191.33,10462.0
2017-07-19 11:45:00,191.34,191.39,191.16,191.18,7968.0,191.34,191.39,191.16,191.18,7968.0
2017-07-19 11:50:00,191.28,191.42,191.26,191.41,4087.0,191.28,191.42,191.26,191.41,4087.0
2017-07-19 11:55:00,191.38,191.45,191.19,191.31,6518.0,191.38,191.45,191.19,191.31,6518.0
2017-07-19 12:00:00,191.35,191.39,191.09,191.14,8637.0,191.35,191.39,191.09,191.14,8637.0
2017-07-19 12:05:00,191.07,191.23,191.02,191.05,6640.0,191.07,191.23,191.02,191.05,6640.0
2017-07-19 12:10:00,191.04,191.08,190.92,190.98,4700.0,191.04,191.08,190.92,190.98,4700.0
2017-07-19 12:15:00,191.06,191.06,190.93,191.0,3675.0,191.06,191.06,190.93,191.0,3675.0
2017-07-19 12:20:00,190.96,191.07,190.85,190.85,2247.0,190.96,191.07,190.85,190.85,2247.0
2017-07-19 12:25:00,190.8,190.85,190.73,190.84,13334.0,190.8,190.85,190.73,190.84,13334.0
2017-07-19 12:30:00,190.8,190.89,190.66,190.84,11136.0,190.8,190.89,190.66,190.84,11136.0
2017-07-19 12:35:00,190.94,191.13,190.9,190.9,9379.0,190.94,191.13,190.9,190.9,9379.0
2017-07-19 12:40:00,190.93,191.15,190.92,191.1,15830.0,190.93,191.15,190.92,191.1,15830.0
2017-07-19 12:45:00,191.1,191.29,191.07,191.13,9337.0,191.1,191.29,191.07,191.13,9337.0
2017-07-19 12:50:00,191.19,191.19,190.96,191.06,6860.0,191.19,191.19,190.96,191.06,6860.0
2017-07-19 12:55:00,191.04,191.24,190.97,191.14,5701.0,191.04,191.24,190.97,191.14,5701.0
2017-07-19 13:00:00,191.16,191.25,191.11,191.12,9900.0,191.16,191.25,191.11,191.12,9900.0
2017-07-19 13:05:00,191.17,191.3,191.11,191.27,8696.0,191.17,191.3,191.11,191.27,8696.0
2017-07-19 13:10:00,191.24,191.33,191.2,191.25,6163.0,191.24,191.33,191.2,191.25,6163.0
2017-07-19 13:15:00,191.25,191.45,191.23,191.36,10878.0,191.25,191.45,191.23,191.36,10878.0
2017-07-19 13:20:00,191.41,191.54,191.33,191.54,14999.0,191.41,191.54,191.33,191.54,14999.0
2017-07-19 13:25:00,191.53,191.67,191.48,191.51,15949.0,191.53,191.67,191.48,191.51,15949.0
2017-07-19 13:30:00,191.54,191.91,191.54,191.88,14078.0,191.54,191.91,191.54,191.88,14078.0
2017-07-19 13:35:00,191.86,191.91,191.75,191.78,6965.0,191.86,191.91,191.75,191.78,6965.0
2017-07-19 13:40:00,191.79,191.79,191.66,191.76,8222.0,191.79,191.79,191.66,191.76,8222.0
2017-07-19 13:45:00,191.79,191.89,191.78,191.82,8657.0,191.79,191.89,191.78,191.82,8657.0
2017-07-19 13:50:00,191.85,191.85,191.71,191.78,4956.0,191.85,191.85,191.71,191.78,4956.0
2017-07-19 13:55:00,191.78,191.83,191.76,191.77,6488.0,191.78,191.83,191.76,191.77,6488.0
2017-07-19 14:00:00,191.77,191.78,191.42,191.43,18148.0,191.77,191.78,191.42,191.43,18148.0
2017-07-19 14:05:00,191.49,191.6,191.41,191.6,7812.0,191.49,191.6,191.41,191.6,7812.0
2017-07-19 14:10:00,191.6,191.66,191.54,191.65,9412.0,191.6,191.66,191.54,191.65,9412.0
2017-07-19 14:15:00,191.67,191.79,191.67,191.73,11497.0,191.67,191.79,191.67,191.73,11497.0
2017-07-19 14:20:00,191.73,191.83,191.72,191.75,16237.0,191.73,191.83,191.72,191.75,16237.0
2017-07-19 14:25:00,191.8,191.83,191.66,191.69,13462.0,191.8,191.83,191.66,191.69,13462.0
2017-07-19 14:30:00,191.69,191.79,191.47,191.53,23936.0,191.69,191.79,191.47,191.53,23936.0
2017-07-19 14:35:00,191.55,191.67,191.5,191.64,21845.0,191.55,191.67,191.5,191.64,21845.0
2017-07-19 14:40:00,191.64,191.82,191.62,191.82,6190.0,191.64,191.82,191.62,191.82,6190.0
2017-07-19 14:45:00,191.81,192.07,191.79,192.04,41683.0,191.81,192.07,191.79,192.04,41683.0
2017-07-19 14:50:00,192.06,192.07,191.93,191.98,19866.0,192.06,192.07,191.93,191.98,19866.0
2017-07-19 14:55:00,191.99,192.14,191.97,192.14,8780.0,191.99,192.14,191.97,192.14,8780.0
2017-07-19 15:00:00,192.14,192.35,192.04,192.04,22020.0,192.14,192.35,192.04,192.04,22020.0
2017-07-19 15:05:00,192.0,192.06,191.58,191.65,28508.0,192.0,192.06,191.58,191.65,28508.0
2017-07-19 15:10:00,191.7,191.84,191.6,191.6,20443.0,191.7,191.84,191.6,191.6,20443.0
2017-07-19 15:15:00,191.63,191.83,191.62,191.72,24843.0,191.63,191.83,191.62,191.72,24843.0
2017-07-19 15:20:00,191.71,191.75,191.6,191.67,38498.0,191.71,191.75,191.6,191.67,38498.0
2017-07-19 15:25:00,191.72,191.8,191.3,191.42,44818.0,191.72,191.8,191.3,191.42,44818.0
2017-07-19 15:30:00,191.41,191.51,191.2,191.24,36264.0,191.41,191.51,191.2,191.24,36264.0
2017-07-19 15:35:00,191.23,191.28,191.13,191.23,11116.0,191.23,191.28,191.13,191.23,11116.0
2017-07-19 15:40:00,191.21,191.28,191.0,191.03,18965.0,191.21,191.28,191.0,191.03,18965.0
2017-07-19 15:45:00,191.0,191.11,190.73,190.78,55317.0,191.0,191.11,190.73,190.78,55317.0
2017-07-19 15:50:00,190.81,190.91,190.63,190.85,45182.0,190.81,190.91,190.63,190.85,45182.0
2017-07-19 15:55:00,190.85,191.12,190.84,190.92,105737.0,190.85,191.12,190.84,190.92,105737.0
2017-07-20 09:30:00,192.26,192.86,192.11,192.57,93591.0,192.26,192.86,192.11,192.57,93591.0
2017-07-20 09:35:00,192.4,192.76,192.01,192.51,37281.0,192.4,192.76,192.01,192.51,37281.0
2017-07-20 09:40:00,192.5,192.82,192.45,192.48,26535.0,192.5,192.82,192.45,192.48,26535.0
2017-07-20 09:45:00,192.28,192.36,191.59,192.01,40324.0,192.28,192.36,191.59,192.01,40324.0
2017-07-20 09:50:00,191.94,192.45,191.86,192.25,27394.0,191.94,192.45,191.86,192.25,27394.0
2017-07-20 09:55:00,192.24,192.28,191.61,191.68,12145.0,192.24,192.28,191.61,191.68,12145.0
2017-07-20 10:00:00,191.6,191.77,191.35,191.5,5180.0,191.6,191.77,191.35,191.5,5180.0
2017-07-20 10:05:00,191.48,191.79,191.48,191.65,6950.0,191.48,191.79,191.48,191.65,6950.0
2017-07-20 10:10:00,191.75,191.75,191.14,191.19,4775.0,191.75,191.75,191.14,191.19,4775.0
2017-07-20 10:15:00,191.25,191.47,191.1,191.34,9805.0,191.25,191.47,191.1,191.34,9805.0
2017-07-20 10:20:00,191.33,191.79,191.33,191.68,16836.0,191.33,191.79,191.33,191.68,16836.0
2017-07-20 10:25:00,191.65,192.11,191.42,191.98,35292.0,191.65,192.11,191.42,191.98,35292.0
2017-07-20 10:30:00,192.01,192.37,191.64,191.8,27996.0,192.01,192.37,191.64,191.8,27996.0
2017-07-20 10:35:00,191.89,191.98,191.26,191.37,12126.0,191.89,191.98,191.26,191.37,12126.0
2017-07-20 10:40:00,191.35,191.75,191.35,191.7,14207.0,191.35,191.75,191.35,191.7,14207.0
2017-07-20 10:45:00,191.67,191.91,191.61,191.84,15079.0,191.67,191.91,191.61,191.84,15079.0
2017-07-20 10:50:00,191.84,192.18,191.83,192.0,6804.0,191.84,192.18,191.83,192.0,6804.0
2017-07-20 10:55:00,191.93,192.08,191.86,192.05,7128.0,191.93,192.08,191.86,192.05,7128.0
2017-07-20 11:00:00,191.99,192.15,191.93,191.97,7343.0,191.99,192.15,191.93,191.97,7343.0
2017-07-20 11:05:00,192.02,192.18,192.02,192.03,13496.0,192.02,192.18,192.02,192.03,13496.0
2017-07-20 11:10:00,192.03,192.04,191.66,191.84,22166.0,192.03,192.04,191.66,191.84,22166.0
2017-07-20 11:15:00,191.81,192.04,191.75,191.87,9641.0,191.81,192.04,191.75,191.87,9641.0
2017-07-20 11:20:00,191.87,192.09,191.87,191.9,7500.0,191.87,192.09,191.87,191.9,7500.0
2017-07-20 11:25:00,191.92,192.0,191.82,191.88,4136.0,191.92,192.0,191.82,191.88,4136.0
2017-07-20 11:30:00,191.85,192.06,191.8,191.92,7509.0,191.85,192.06,191.8,191.92,7509.0
2017-07-20 11:35:00,192.0,192.02,191.8,192.01,3672.0,192.0,192.02,191.8,192.01,3672.0
2017-07-20 11:40:00,191.96,192.03,191.79,191.99,5719.0,191.96,192.03,191.79,191.99,5719.0
2017-07-20 11:45:00,191.91,192.17,191.86,192.12,4200.0,191.91,192.17,191.86,192.12,4200.0
2017-07-20 11:50:00,192.1,192.1,191.98,192.07,4100.0,192.1,192.1,191.98,192.07,4100.0
2017-07-20 11:55:00,192.07,192.12,191.83,191.91,10155.0,192.07,192.12,191.83,191.91,10155.0
2017-07-20 12:00:00,191.85,191.86,191.63,191.66,8571.0,191.85,191.86,191.63,191.66,8571.0
2017-07-20 12:05:00,191.68,191.88,191.64,191.88,11626.0,191.68,191.88,191.64,191.88,11626.0
2017-07-20 12:10:00,191.83,191.87,191.7,191.8,13199.0,191.83,191.87,191.7,191.8,13199.0
2017-07-20 12:15:00,191.8,191.95,191.76,191.83,6000.0,191.8,191.95,191.76,191.83,6000.0
2017-07-20 12:20:00,191.84,192.06,191.75,192.01,15111.0,191.84,192.06,191.75,192.01,15111.0
2017-07-20 12:25:00,191.99,192.42,191.98,192.34,21223.0,191.99,192.42,191.98,192.34,21223.0
2017-07-20 12:30:00,192.34,192.37,192.25,192.28,8763.0,192.34,192.37,192.25,192.28,8763.0
2017-07-20 12:35:00,192.34,192.48,192.3,192.48,12416.0,192.34,192.48,192.3,192.48,12416.0
2017-07-20 12:40:00,192.42,192.49,192.38,192.4,8073.0,192.42,192.49,192.38,192.4,8073.0
2017-07-20 12:45:00,192.39,192.47,192.12,192.13,14547.0,192.39,192.47,192.12,192.13,14547.0
2017-07-20 12:50:00,192.09,192.09,191.69,191.74,11053.0,192.09,192.09,191.69,191.74,11053.0
2017-07-20 12:55:00,191.75,191.97,191.75,191.96,5287.0,191.75,191.97,191.75,191.96,5287.0
2017-07-20 13:00:00,191.96,192.0,191.31,191.31,29278.0,191.96,192.0,191.31,191.31,29278.0
2017-07-20 13:05:00,191.31,191.77,191.31,191.77,9226.0,191.31,191.77,191.31,191.77,9226.0
2017-07-20 13:10:00,191.72,191.75,191.63,191.67,5700.0,191.72,191.75,191.63,191.67,5700.0
2017-07-20 13:15:00,191.71,191.84,191.68,191.84,5299.0,191.71,191.84,191.68,191.84,5299.0
2017-07-20 13:20:00,191.78,191.9,191.57,191.67,13687.0,191.78,191.9,191.57,191.67,13687.0
2017-07-20 13:25:00,191.65,191.77,191.5,191.63,5300.0,191.65,191.77,191.5,191.63,5300.0
2017-07-20 13:30:00,191.61,191.7,191.53,191.54,7290.0,191.61,191.7,191.53,191.54,7290.0
2017-07-20 13:35:00,191.55,191.64,191.48,191.55,15988.0,191.55,191.64,191.48,191.55,15988.0
2017-07-20 13:40:00,191.55,191.65,191.46,191.53,11252.0,191.55,191.65,191.46,191.53,11252.0
2017-07-20 13:45:00,191.51,191.66,191.51,191.61,5800.0,191.51,191.66,191.51,191.61,5800.0
2017-07-20 13:50:00,191.58,191.62,191.45,191.5,8487.0,191.58,191.62,191.45,191.5,8487.0
2017-07-20 13:55:00,191.45,191.53,191.41,191.53,5151.0,191.45,191.53,191.41,191.53,5151.0
2017-07-20 14:00:00,191.51,191.57,191.45,191.55,7686.0,191.51,191.57,191.45,191.55,7686.0
2017-07-20 14:05:00,191.57,191.64,191.55,191.55,5718.0,191.57,191.64,191.55,191.55,5718.0
2017-07-20 14:10:00,191.53,191.61,191.49,191.61,3071.0,191.53,191.61,191.49,191.61,3071.0
2017-07-20 14:15:00,191.59,191.65,191.34,191.4,6285.0,191.59,191.65,191.34,191.4,6285.0
2017-07-20 14:20:00,191.38,191.51,191.38,191.44,6208.0,191.38,191.51,191.38,191.44,6208.0
2017-07-20 14:25:00,191.42,191.42,191.35,191.41,3145.0,191.42,191.42,191.35,191.41,3145.0
2017-07-20 14:30:00,191.38,191.5,191.32,191.38,17154.0,191.38,191.5,191.32,191.38,17154.0
2017-07-20 14:35:00,191.38,191.38,190.79,190.95,21689.0,191.38,191.38,190.79,190.95,21689.0
2017-07-20 14:40:00,190.93,191.17,190.93,191.01,8508.0,190.93,191.17,190.93,191.01,8508.0
2017-07-20 14:45:00,191.04,191.27,191.02,191.27,8978.0,191.04,191.27,191.02,191.27,8978.0
2017-07-20 14:50:00,191.28,191.54,191.27,191.4,15832.0,191.28,191.54,191.27,191.4,15832.0
2017-07-20 14:55:00,191.46,191.48,191.4,191.4,3467.0,191.46,191.48,191.4,191.4,3467.0
2017-07-20 15:00:00,191.44,191.55,191.4,191.43,6430.0,191.44,191.55,191.4,191.43,6430.0
2017-07-20 15:05:00,191.41,191.63,191.41,191.58,6663.0,191.41,191.63,191.41,191.58,6663.0
2017-07-20 15:10:00,191.64,191.84,191.64,191.72,9720.0,191.64,191.84,191.64,191.72,9720.0
2017-07-20 15:15:00,191.71,191.88,191.48,191.53,25282.0,191.71,191.88,191.48,191.53,25282.0
2017-07-20 15:20:00,191.44,191.48,191.32,191.43,20594.0,191.44,191.48,191.32,191.43,20594.0
2017-07-20 15:25:00,191.44,191.6,191.44,191.6,8292.0,191.44,191.6,191.44,191.6,8292.0
2017-07-20 15:30:00,191.56,191.7,191.53,191.64,13195.0,191.56,191.7,191.53,191.64,13195.0
2017-07-20 15:35:00,191.7,191.8,191.66,191.66,13025.0,191.7,191.8,191.66,191.66,13025.0
2017-07-20 15:40:00,191.68,191.79,191.64,191.72,23306.0,191.68,191.79,191.64,191.72,23306.0
2017-07-20 15:45:00,191.7,191.85,191.62,191.85,28571.0,191.7,191.85,191.62,191.85,28571.0
2017-07-20 15:50:00,191.83,191.84,191.14,191.43,81561.0,191.83,191.84,191.14,191.43,81561.0
2017-07-20 15:55:00,191.43,191.48,191.21,191.31,87562.0,191.43,191.48,191.21,191.31,87562.0
2017-07-21 09:30:00,190.96,191.9,190.69,191.31,110100.0,190.96,191.9,190.69,191.31,110100.0
2017-07-21 09:35:00,191.39,191.64,190.81,190.81,48327.0,191.39,191.64,190.81,190.81,48327.0
2017-07-21 09:40:00,190.82,191.36,190.76,191.23,53728.0,190.82,191.36,190.76,191.23,53728.0
2017-07-21 09:45:00,191.0,191.04,190.7,190.89,10316.0,191.0,191.04,190.7,190.89,10316.0
2017-07-21 09:50:00,190.89,190.95,190.56,190.8,18828.0,190.89,190.95,190.56,190.8,18828.0
2017-07-21 09:55:00,190.8,191.13,190.75,191.13,17348.0,190.8,191.13,190.75,191.13,17348.0
2017-07-21 10:00:00,190.98,191.23,190.82,190.99,13202.0,190.98,191.23,190.82,190.99,13202.0
2017-07-21 10:05:00,190.98,191.2,190.79,190.85,9050.0,190.98,191.2,190.79,190.85,9050.0
2017-07-21 10:10:00,190.93,191.33,190.77,190.93,54342.0,190.93,191.33,190.77,190.93,54342.0
2017-07-21 10:15:00,190.99,191.22,190.85,191.0,23801.0,190.99,191.22,190.85,191.0,23801.0
2017-07-21 10:20:00,191.08,191.16,190.96,191.0,11620.0,191.08,191.16,190.96,191.0,11620.0
2017-07-21 10:25:00,191.0,191.28,190.83,190.96,34817.0,191.0,191.28,190.83,190.96,34817.0
2017-07-21 10:30:00,190.9,191.22,190.83,190.94,18533.0,190.9,191.22,190.83,190.94,18533.0
2017-07-21 10:35:00,191.03,191.21,190.9,191.04,23626.0,191.03,191.21,190.9,191.04,23626.0
2017-07-21 10:40:00,190.99,191.19,190.94,191.12,8839.0,190.99,191.19,190.94,191.12,8839.0
2017-07-21 10:45:00,191.12,191.56,191.06,191.41,26852.0,191.12,191.56,191.06,191.41,26852.0
2017-07-21 10:50:00,191.51,191.6,191.15,191.15,11371.0,191.51,191.6,191.15,191.15,11371.0
2017-07-21 10:55:00,191.12,191.33,191.12,191.26,6460.0,191.12,191.33,191.12,191.26,6460.0
2017-07-21 11:00:00,191.31,191.33,191.05,191.1,5117.0,191.31,191.33,191.05,191.1,5117.0
2017-07-21 11:05:00,191.14,191.3,190.9,191.04,34632.0,191.14,191.3,190.9,191.04,34632.0
2017-07-21 11:10:00,191.0,191.12,190.94,191.05,21808.0,191.0,191.12,190.94,191.05,21808.0
2017-07-21 11:15:00,191.01,191.31,190.95,191.0,23031.0,191.01,191.31,190.95,191.0,23031.0
2017-07-21 11:20:00,190.99,191.31,190.99,191.09,18139.0,190.99,191.31,190.99,191.09,18139.0
2017-07-21 11:25:00,191.16,191.41,191.11,191.31,7345.0,191.16,191.41,191.11,191.31,7345.0
2017-07-21 11:30:00,191.39,191.49,191.14,191.32,11772.0,191.39,191.49,191.14,191.32,11772.0
2017-07-21 11:35:00,191.38,191.5,191.2,191.4,28659.0,191.38,191.5,191.2,191.4,28659.0
2017-07-21 11:40:00,191.39,191.39,191.2,191.25,17646.0,191.39,191.39,191.2,191.25,17646.0
2017-07-21 11:45:00,191.26,191.44,191.25,191.34,22749.0,191.26,191.44,191.25,191.34,22749.0
2017-07-21 11:50:00,191.31,191.42,191.24,191.42,10985.0,191.31,191.42,191.24,191.42,10985.0
2017-07-21 11:55:00,191.44,191.64,191.39,191.62,8754.0,191.44,191.64,191.39,191.62,8754.0
2017-07-21 12:00:00,191.63,191.96,191.6,191.89,19492.0,191.63,191.96,191.6,191.89,19492.0
2017-07-21 12:05:00,191.95,192.05,191.81,191.9,6766.0,191.95,192.05,191.81,191.9,6766.0
2017-07-21 12:10:00,191.92,191.94,191.79,191.87,9961.0,191.92,191.94,191.79,191.87,9961.0
2017-07-21 12:15:00,191.87,191.96,191.84,191.91,4755.0,191.87,191.96,191.84,191.91,4755.0
2017-07-21 12:20:00,191.89,192.02,191.88,191.89,6700.0,191.89,192.02,191.88,191.89,6700.0
2017-07-21 12:25:00,191.95,192.02,191.92,191.95,2475.0,191.95,192.02,191.92,191.95,2475.0
2017-07-21 12:30:00,191.98,192.22,191.98,192.14,9426.0,191.98,192.22,191.98,192.14,9426.0
2017-07-21 12:35:00,192.17,192.22,192.03,192.18,6875.0,192.17,192.22,192.03,192.18,6875.0
2017-07-21 12:40:00,192.14,192.2,192.1,192.17,6845.0,192.14,192.2,192.1,192.17,6845.0
2017-07-21 12:45:00,192.21,192.22,192.08,192.17,5530.0,192.21,192.22,192.08,192.17,5530.0
2017-07-21 12:50:00,192.13,192.15,192.07,192.08,2500.0,192.13,192.15,192.07,192.08,2500.0
2017-07-21 12:55:00,192.08,192.18,191.91,192.15,12215.0,192.08,192.18,191.91,192.15,12215.0
2017-07-21 13:00:00,192.11,192.14,192.02,192.12,7203.0,192.11,192.14,192.02,192.12,7203.0
2017-07-21 13:05:00,192.12,192.15,192.0,192.06,5000.0,192.12,192.15,192.0,192.06,5000.0
2017-07-21 13:10:00,192.08,192.09,191.93,192.02,5765.0,192.08,192.09,191.93,192.02,5765.0
2017-07-21 13:15:00,192.01,192.03,191.86,191.94,5016.0,192.01,192.03,191.86,191.94,5016.0
2017-07-21 13:20:00,192.0,192.2,192.0,192.16,4587.0,192.0,192.2,192.0,192.16,4587.0
2017-07-21 13:25:00,192.17,192.19,191.96,192.08,3555.0,192.17,192.19,191.96,192.08,3555.0
2017-07-21 13:30:00,192.1,192.15,191.87,191.87,1240.0,192.1,192.15,191.87,191.87,1240.0
2017-07-21 13:35:00,191.86,192.15,191.86,192.12,11541.0,191.86,192.15,191.86,192.12,11541.0
2017-07-21 13:40:00,192.03,192.17,191.98,192.04,6042.0,192.03,192.17,191.98,192.04,6042.0
2017-07-21 13:45:00,192.05,192.05,191.84,191.97,4942.0,192.05,192.05,191.84,191.97,4942.0
2017-07-21 13:50:00,191.86,192.0,191.85,191.87,6400.0,191.86,192.0,191.85,191.87,6400.0
2017-07-21 13:55:00,191.84,192.0,191.83,191.97,4742.0,191.84,192.0,191.83,191.97,4742.0
2017-07-21 14:00:00,191.96,192.04,191.95,192.03,2600.0,191.96,192.04,191.95,192.03,2600.0
2017-07-21 14:05:00,192.07,192.08,191.98,192.06,3966.0,192.07,192.08,191.98,192.06,3966.0
2017-07-21 14:10:00,192.12,192.13,191.99,192.03,4100.0,192.12,192.13,191.99,192.03,4100.0
2017-07-21 14:15:00,191.97,191.99,191.79,191.87,5576.0,191.97,191.99,191.79,191.87,5576.0
2017-07-21 14:20:00,191.83,191.9,191.81,191.9,4225.0,191.83,191.9,191.81,191.9,4225.0
2017-07-21 14:25:00,191.94,192.23,191.93,192.15,19308.0,191.94,192.23,191.93,192.15,19308.0
2017-07-21 14:30:00,192.21,192.35,192.14,192.31,25661.0,192.21,192.35,192.14,192.31,25661.0
2017-07-21 14:35:00,192.34,192.47,192.26,192.36,7435.0,192.34,192.47,192.26,192.36,7435.0
2017-07-21 14:40:00,192.42,192.5,192.38,192.46,17751.0,192.42,192.5,192.38,192.46,17751.0
2017-07-21 14:45:00,192.49,192.49,192.35,192.42,7693.0,192.49,192.49,192.35,192.42,7693.0
2017-07-21 14:50:00,192.39,192.42,192.2,192.36,10168.0,192.39,192.42,192.2,192.36,10168.0
2017-07-21 14:55:00,192.33,192.36,192.19,192.27,5463.0,192.33,192.36,192.19,192.27,5463.0
2017-07-21 15:00:00,192.32,192.38,192.24,192.32,7322.0,192.32,192.38,192.24,192.32,7322.0
2017-07-21 15:05:00,192.32,192.37,192.29,192.36,5700.0,192.32,192.37,192.29,192.36,5700.0
2017-07-21 15:10:00,192.35,192.4,192.24,192.32,5451.0,192.35,192.4,192.24,192.32,5451.0
2017-07-21 15:15:00,192.33,192.34,192.24,192.28,3728.0,192.33,192.34,192.24,192.28,3728.0
2017-07-21 15:20:00,192.28,192.3,192.17,192.22,8372.0,192.28,192.3,192.17,192.22,8372.0
2017-07-21 15:25:00,192.19,192.26,192.09,192.26,14080.0,192.19,192.26,192.09,192.26,14080.0
2017-07-21 15:30:00,192.26,192.51,192.25,192.5,13777.0,192.26,192.51,192.25,192.5,13777.0
2017-07-21 15:35:00,192.5,193.15,192.46,192.97,63046.0,192.5,193.15,192.46,192.97,63046.0
2017-07-21 15:40:00,192.99,193.06,192.77,192.88,30005.0,192.99,193.06,192.77,192.88,30005.0
2017-07-21 15:45:00,192.84,192.99,192.78,192.97,44100.0,192.84,192.99,192.78,192.97,44100.0
2017-07-21 15:50:00,192.96,193.12,192.65,193.0,85447.0,192.96,193.12,192.65,193.0,85447.0
2017-07-21 15:55:00,193.0,193.2,192.95,193.19,198234.0,193.0,193.2,192.95,193.19,198234.0
2017-07-24 09:30:00,193.97,194.0,193.02,193.88,128227.0,193.97,194.0,193.02,193.88,128227.0
2017-07-24 09:35:00,193.75,194.86,193.69,194.53,143579.0,193.75,194.86,193.69,194.53,143579.0
2017-07-24 09:40:00,194.54,195.78,194.44,195.29,249270.0,194.54,195.78,194.44,195.29,249270.0
2017-07-24 09:45:00,195.17,196.47,194.94,195.87,139310.0,195.17,196.47,194.94,195.87,139310.0
2017-07-24 09:50:00,195.8,196.66,195.43,196.36,107187.0,195.8,196.66,195.43,196.36,107187.0
2017-07-24 09:55:00,196.38,196.68,195.82,195.91,57007.0,196.38,196.68,195.82,195.91,57007.0
2017-07-24 10:00:00,195.81,196.19,195.4,195.88,58243.0,195.81,196.19,195.4,195.88,58243.0
2017-07-24 10:05:00,195.89,196.46,195.74,196.26,37605.0,195.89,196.46,195.74,196.26,37605.0
2017-07-24 10:10:00,196.31,196.95,196.23,196.37,51948.0,196.31,196.95,196.23,196.37,51948.0
2017-07-24 10:15:00,196.27,196.5,195.93,196.44,43567.0,196.27,196.5,195.93,196.44,43567.0
2017-07-24 10:20:00,196.43,197.35,196.42,197.32,47841.0,196.43,197.35,196.42,197.32,47841.0
2017-07-24 10:25:00,197.34,197.68,197.06,197.68,65180.0,197.34,197.68,197.06,197.68,65180.0
2017-07-24 10:30:00,197.6,197.63,197.33,197.58,78416.0,197.6,197.63,197.33,197.58,78416.0
2017-07-24 10:35:00,197.57,198.29,197.55,198.03,86593.0,197.57,198.29,197.55,198.03,86593.0
2017-07-24 10:40:00,198.0,198.16,197.61,197.61,51901.0,198.0,198.16,197.61,197.61,51901.0
2017-07-24 10:45:00,197.57,198.02,197.44,197.68,27968.0,197.57,198.02,197.44,197.68,27968.0
2017-07-24 10:50:00,197.65,197.86,197.64,197.69,24223.0,197.65,197.86,197.64,197.69,24223.0
2017-07-24 10:55:00,197.7,198.04,197.66,197.94,48130.0,197.7,198.04,197.66,197.94,48130.0
2017-07-24 11:00:00,197.93,198.07,197.72,197.87,55446.0,197.93,198.07,197.72,197.87,55446.0
2017-07-24 11:05:00,197.88,198.1,197.83,198.02,19757.0,197.88,198.1,197.83,198.02,19757.0
2017-07-24 11:10:00,198.03,198.32,197.85,197.85,33823.0,198.03,198.32,197.85,197.85,33823.0
2017-07-24 11:15:00,197.89,198.12,197.79,198.0,37853.0,197.89,198.12,197.79,198.0,37853.0
2017-07-24 11:20:00,197.98,198.27,197.84,197.99,44749.0,197.98,198.27,197.84,197.99,44749.0
2017-07-24 11:25:00,197.97,198.03,197.9,197.97,28064.0,197.97,198.03,197.9,197.97,28064.0
2017-07-24 11:30:00,197.99,198.12,197.94,198.0,21523.0,197.99,198.12,197.94,198.0,21523.0
2017-07-24 11:35:00,198.03,198.29,198.01,198.27,20037.0,198.03,198.29,198.01,198.27,20037.0
2017-07-24 11:40:00,198.25,198.35,197.91,198.07,25379.0,198.25,198.35,197.91,198.07,25379.0
2017-07-24 11:45:00,198.08,198.18,198.0,198.05,14768.0,198.08,198.18,198.0,198.05,14768.0
2017-07-24 11:50:00,198.0,198.12,197.92,198.01,8806.0,198.0,198.12,197.92,198.01,8806.0
2017-07-24 11:55:00,198.01,198.16,198.0,198.13,12970.0,198.01,198.16,198.0,198.13,12970.0
2017-07-24 12:00:00,198.18,198.37,198.1,198.25,19237.0,198.18,198.37,198.1,198.25,19237.0
2017-07-24 12:05:00,198.28,198.33,198.09,198.2,16605.0,198.28,198.33,198.09,198.2,16605.0
2017-07-24 12:10:00,198.21,198.46,198.18,198.4,26376.0,198.21,198.46,198.18,198.4,26376.0
2017-07-24 12:15:00,198.4,198.4,198.19,198.22,19322.0,198.4,198.4,198.19,198.22,19322.0
2017-07-24 12:20:00,198.25,198.34,198.18,198.21,18205.0,198.25,198.34,198.18,198.21,18205.0
2017-07-24 12:25:00,198.16,198.29,198.0,198.24,27061.0,198.16,198.29,198.0,198.24,27061.0
2017-07-24 12:30:00,198.28,198.35,198.2,198.29,5000.0,198.28,198.35,198.2,198.29,5000.0
2017-07-24 12:35:00,198.32,198.37,198.26,198.26,10708.0,198.32,198.37,198.26,198.26,10708.0
2017-07-24 12:40:00,198.26,198.32,198.03,198.08,15022.0,198.26,198.32,198.03,198.08,15022.0
2017-07-24 12:45:00,198.12,198.44,198.1,198.43,24087.0,198.12,198.44,198.1,198.43,24087.0
2017-07-24 12:50:00,198.47,198.58,198.39,198.44,45072.0,198.47,198.58,198.39,198.44,45072.0
2017-07-24 12:55:00,198.44,198.7,198.44,198.62,39033.0,198.44,198.7,198.44,198.62,39033.0
2017-07-24 13:00:00,198.6,198.89,198.39,198.41,55521.0,198.6,198.89,198.39,198.41,55521.0
2017-07-24 13:05:00,198.43,198.97,198.42,198.78,28430.0,198.43,198.97,198.42,198.78,28430.0
2017-07-24 13:10:00,198.78,198.87,198.51,198.66,14506.0,198.78,198.87,198.51,198.66,14506.0
2017-07-24 13:15:00,198.68,198.92,198.62,198.84,12877.0,198.68,198.92,198.62,198.84,12877.0
2017-07-24 13:20:00,198.86,198.98,198.78,198.91,20844.0,198.86,198.98,198.78,198.91,20844.0
2017-07-24 13:25:00,198.92,198.93,198.82,198.87,15129.0,198.92,198.93,198.82,198.87,15129.0
2017-07-24 13:30:00,198.85,198.9,198.73,198.78,18540.0,198.85,198.9,198.73,198.78,18540.0
2017-07-24 13:35:00,198.72,198.72,198.32,198.47,23043.0,198.72,198.72,198.32,198.47,23043.0
2017-07-24 13:40:00,198.46,198.63,198.26,198.63,30955.0,198.46,198.63,198.26,198.63,30955.0
2017-07-24 13:45:00,198.69,198.81,198.53,198.79,15704.0,198.69,198.81,198.53,198.79,15704.0
2017-07-24 13:50:00,198.75,198.81,198.64,198.73,13632.0,198.75,198.81,198.64,198.73,13632.0
2017-07-24 13:55:00,198.74,198.84,198.71,198.74,9547.0,198.74,198.84,198.71,198.74,9547.0
2017-07-24 14:00:00,198.78,198.89,198.73,198.74,17616.0,198.78,198.89,198.73,198.74,17616.0
2017-07-24 14:05:00,198.77,198.84,198.69,198.71,15716.0,198.77,198.84,198.69,198.71,15716.0
2017-07-24 14:10:00,198.74,198.74,198.47,198.5,11121.0,198.74,198.74,198.47,198.5,11121.0
2017-07-24 14:15:00,198.47,198.56,198.43,198.43,6977.0,198.47,198.56,198.43,198.43,6977.0
2017-07-24 14:20:00,198.45,198.49,198.32,198.43,13897.0,198.45,198.49,198.32,198.43,13897.0
2017-07-24 14:25:00,198.45,198.74,198.42,198.63,11067.0,198.45,198.74,198.42,198.63,11067.0
2017-07-24 14:30:00,198.6,198.84,198.58,198.78,13396.0,198.6,198.84,198.58,198.78,13396.0
2017-07-24 14:35:00,198.78,198.9,198.68,198.83,15351.0,198.78,198.9,198.68,198.83,15351.0
2017-07-24 14:40:00,198.84,198.95,198.81,198.87,18636.0,198.84,198.95,198.81,198.87,18636.0
2017-07-24 14:45:00,198.87,198.9,198.7,198.71,8775.0,198.87,198.9,198.7,198.71,8775.0
2017-07-24 14:50:00,198.72,198.89,198.71,198.89,14088.0,198.72,198.89,198.71,198.89,14088.0
2017-07-24 14:55:00,198.88,199.2,198.74,199.18,37538.0,198.88,199.2,198.74,199.18,37538.0
2017-07-24 15:00:00,199.24,199.25,198.96,199.12,38011.0,199.24,199.25,198.96,199.12,38011.0
2017-07-24 15:05:00,199.09,199.13,198.4,198.54,176095.0,199.09,199.13,198.4,198.54,176095.0
2017-07-24 15:10:00,198.55,198.77,198.42,198.69,23662.0,198.55,198.77,198.42,198.69,23662.0
2017-07-24 15:15:00,198.68,198.92,198.68,198.83,31758.0,198.68,198.92,198.68,198.83,31758.0
2017-07-24 15:20:00,198.81,198.86,198.73,198.85,26765.0,198.81,198.86,198.73,198.85,26765.0
2017-07-24 15:25:00,198.84,198.84,198.67,198.75,28492.0,198.84,198.84,198.67,198.75,28492.0
2017-07-24 15:30:00,198.75,198.76,198.43,198.51,22293.0,198.75,198.76,198.43,198.51,22293.0
2017-07-24 15:35:00,198.51,198.57,198.39,198.45,42320.0,198.51,198.57,198.39,198.45,42320.0
2017-07-24 15:40:00,198.5,198.6,198.38,198.6,39756.0,198.5,198.6,198.38,198.6,39756.0
2017-07-24 15:45:00,198.57,198.81,198.55,198.76,41389.0,198.57,198.81,198.55,198.76,41389.0
2017-07-24 15:50:00,198.74,198.75,198.22,198.5,86291.0,198.74,198.75,198.22,198.5,86291.0
2017-07-24 15:55:00,198.49,198.79,198.4,198.63,155574.0,198.49,198.79,198.4,198.63,155574.0
2017-07-25 09:30:00,198.5,198.65,197.81,198.19,129739.0,198.5,198.65,197.81,198.19,129739.0
2017-07-25 09:35:00,198.17,198.39,196.73,196.85,95938.0,198.17,198.39,196.73,196.85,95938.0
2017-07-25 09:40:00,196.82,197.04,195.97,196.93,54972.0,196.82,197.04,195.97,196.93,54972.0
2017-07-25 09:45:00,196.93,196.94,196.01,196.15,39794.0,196.93,196.94,196.01,196.15,39794.0
2017-07-25 09:50:00,196.19,196.39,196.0,196.25,32615.0,196.19,196.39,196.0,196.25,32615.0
2017-07-25 09:55:00,196.36,196.79,196.17,196.5,57875.0,196.36,196.79,196.17,196.5,57875.0
2017-07-25 10:00:00,196.53,196.8,196.25,196.42,56411.0,196.53,196.8,196.25,196.42,56411.0
2017-07-25 10:05:00,196.4,196.59,196.23,196.31,29253.0,196.4,196.59,196.23,196.31,29253.0
2017-07-25 10:10:00,196.38,196.84,196.27,196.49,28505.0,196.38,196.84,196.27,196.49,28505.0
2017-07-25 10:15:00,196.54,196.88,196.25,196.78,38732.0,196.54,196.88,196.25,196.78,38732.0
2017-07-25 10:20:00,196.83,197.0,196.67,196.81,33222.0,196.83,197.0,196.67,196.81,33222.0
2017-07-25 10:25:00,196.78,197.48,196.77,197.41,44741.0,196.78,197.48,196.77,197.41,44741.0
2017-07-25 10:30:00,197.48,197.53,197.04,197.24,31329.0,197.48,197.53,197.04,197.24,31329.0
2017-07-25 10:35:00,197.21,197.21,196.56,196.69,36281.0,197.21,197.21,196.56,196.69,36281.0
2017-07-25 10:40:00,196.78,197.11,196.53,196.64,30626.0,196.78,197.11,196.53,196.64,30626.0
2017-07-25 10:45:00,196.71,197.12,196.64,196.96,49546.0,196.71,197.12,196.64,196.96,49546.0
2017-07-25 10:50:00,197.0,197.33,196.67,196.8,26714.0,197.0,197.33,196.67,196.8,26714.0
2017-07-25 10:55:00,196.8,196.85,196.63,196.74,14804.0,196.8,196.85,196.63,196.74,14804.0
2017-07-25 11:00:00,196.79,197.28,196.79,197.25,22761.0,196.79,197.28,196.79,197.25,22761.0
2017-07-25 11:05:00,197.26,197.33,196.96,196.96,27653.0,197.26,197.33,196.96,196.96,27653.0
2017-07-25 11:10:00,197.02,197.57,196.92,197.53,27878.0,197.02,197.57,196.92,197.53,27878.0
2017-07-25 11:15:00,197.55,197.69,197.34,197.69,43853.0,197.55,197.69,197.34,197.69,43853.0
2017-07-25 11:20:00,197.74,197.91,197.5,197.59,18676.0,197.74,197.91,197.5,197.59,18676.0
2017-07-25 11:25:00,197.58,197.58,197.18,197.56,10306.0,197.58,197.58,197.18,197.56,10306.0
2017-07-25 11:30:00,197.52,197.81,197.36,197.53,29805.0,197.52,197.81,197.36,197.53,29805.0
2017-07-25 11:35:00,197.5,197.69,197.18,197.33,47425.0,197.5,197.69,197.18,197.33,47425.0
2017-07-25 11:40:00,197.33,197.51,197.11,197.51,25088.0,197.33,197.51,197.11,197.51,25088.0
2017-07-25 11:45:00,197.63,197.98,197.49,197.6,40841.0,197.63,197.98,197.49,197.6,40841.0
2017-07-25 11:50:00,197.55,198.01,197.53,197.83,32324.0,197.55,198.01,197.53,197.83,32324.0
2017-07-25 11:55:00,197.83,198.08,197.72,197.79,29454.0,197.83,198.08,197.72,197.79,29454.0
2017-07-25 12:00:00,197.79,197.9,197.47,197.56,16801.0,197.79,197.9,197.47,197.56,16801.0
2017-07-25 12:05:00,197.56,197.95,197.54,197.78,20928.0,197.56,197.95,197.54,197.78,20928.0
2017-07-25 12:10:00,197.8,197.89,197.51,197.74,16043.0,197.8,197.89,197.51,197.74,16043.0
2017-07-25 12:15:00,197.68,197.92,197.68,197.81,22374.0,197.68,197.92,197.68,197.81,22374.0
2017-07-25 12:20:00,197.82,197.86,197.65,197.77,20000.0,197.82,197.86,197.65,197.77,20000.0
2017-07-25 12:25:00,197.75,197.91,197.67,197.78,18879.0,197.75,197.91,197.67,197.78,18879.0
2017-07-25 12:30:00,197.75,197.8,197.6,197.74,7132.0,197.75,197.8,197.6,197.74,7132.0
2017-07-25 12:35:00,197.74,197.76,197.65,197.74,11320.0,197.74,197.76,197.65,197.74,11320.0
2017-07-25 12:40:00,197.73,197.85,197.67,197.72,16852.0,197.73,197.85,197.67,197.72,16852.0
2017-07-25 12:45:00,197.74,197.81,197.61,197.74,28871.0,197.74,197.81,197.61,197.74,28871.0
2017-07-25 12:50:00,197.71,197.82,197.71,197.8,11880.0,197.71,197.82,197.71,197.8,11880.0
2017-07-25 12:55:00,197.77,197.81,197.71,197.8,18068.0,197.77,197.81,197.71,197.8,18068.0
2017-07-25 13:00:00,197.78,197.92,197.71,197.89,38746.0,197.78,197.92,197.71,197.89,38746.0
2017-07-25 13:05:00,197.92,198.08,197.83,197.98,52723.0,197.92,198.08,197.83,197.98,52723.0
2017-07-25 13:10:00,197.96,197.97,197.58,197.63,12028.0,197.96,197.97,197.58,197.63,12028.0
2017-07-25 13:15:00,197.69,197.72,197.58,197.65,8583.0,197.69,197.72,197.58,197.65,8583.0
2017-07-25 13:20:00,197.64,197.8,197.58,197.58,6540.0,197.64,197.8,197.58,197.58,6540.0
2017-07-25 13:25:00,197.59,197.61,197.43,197.55,8231.0,197.59,197.61,197.43,197.55,8231.0
2017-07-25 13:30:00,197.62,197.73,197.53,197.73,4307.0,197.62,197.73,197.53,197.73,4307.0
2017-07-25 13:35:00,197.73,197.83,197.69,197.77,9770.0,197.73,197.83,197.69,197.77,9770.0
2017-07-25 13:40:00,197.71,197.75,197.58,197.58,10200.0,197.71,197.75,197.58,197.58,10200.0
2017-07-25 13:45:00,197.58,197.74,197.54,197.74,5904.0,197.58,197.74,197.54,197.74,5904.0
2017-07-25 13:50:00,197.78,197.78,197.68,197.78,7900.0,197.78,197.78,197.68,197.78,7900.0
2017-07-25 13:55:00,197.78,197.81,197.62,197.62,9085.0,197.78,197.81,197.62,197.62,9085.0
2017-07-25 14:00:00,197.69,197.75,197.57,197.63,10043.0,197.69,197.75,197.57,197.63,10043.0
2017-07-25 14:05:00,197.66,197.68,197.51,197.52,19801.0,197.66,197.68,197.51,197.52,19801.0
2017-07-25 14:10:00,197.52,197.58,197.47,197.55,8110.0,197.52,197.58,197.47,197.55,8110.0
2017-07-25 14:15:00,197.52,197.72,197.36,197.55,32277.0,197.52,197.72,197.36,197.55,32277.0
2017-07-25 14:20:00,197.53,197.6,197.49,197.58,15308.0,197.53,197.6,197.49,197.58,15308.0
2017-07-25 14:25:00,197.58,197.63,197.46,197.5,22930.0,197.58,197.63,197.46,197.5,22930.0
2017-07-25 14:30:00,197.53,197.56,197.35,197.45,15495.0,197.53,197.56,197.35,197.45,15495.0
2017-07-25 14:35:00,197.47,197.57,197.42,197.45,28344.0,197.47,197.57,197.42,197.45,28344.0
2017-07-25 14:40:00,197.44,197.66,197.39,197.52,15068.0,197.44,197.66,197.39,197.52,15068.0
2017-07-25 14:45:00,197.56,197.76,197.56,197.74,16240.0,197.56,197.76,197.56,197.74,16240.0
2017-07-25 14:50:00,197.71,197.71,197.29,197.49,21815.0,197.71,197.71,197.29,197.49,21815.0
2017-07-25 14:55:00,197.51,197.7,197.49,197.63,12590.0,197.51,197.7,197.49,197.63,12590.0
2017-07-25 15:00:00,197.62,197.66,197.42,197.45,18656.0,197.62,197.66,197.42,197.45,18656.0
2017-07-25 15:05:00,197.45,197.53,197.44,197.49,16437.0,197.45,197.53,197.44,197.49,16437.0
2017-07-25 15:10:00,197.48,197.63,197.4,197.49,15502.0,197.48,197.63,197.4,197.49,15502.0
2017-07-25 15:15:00,197.49,197.57,197.45,197.45,14800.0,197.49,197.57,197.45,197.45,14800.0
2017-07-25 15:20:00,197.46,197.46,197.13,197.22,19408.0,197.46,197.46,197.13,197.22,19408.0
2017-07-25 15:25:00,197.23,197.34,197.17,197.27,36168.0,197.23,197.34,197.17,197.27,36168.0
2017-07-25 15:30:00,197.27,197.35,197.22,197.26,19258.0,197.27,197.35,197.22,197.26,19258.0
2017-07-25 15:35:00,197.27,197.34,197.19,197.29,24330.0,197.27,197.34,197.19,197.29,24330.0
2017-07-25 15:40:00,197.29,197.32,197.11,197.25,28102.0,197.29,197.32,197.11,197.25,28102.0
2017-07-25 15:45:00,197.27,197.27,197.07,197.1,18909.0,197.27,197.27,197.07,197.1,18909.0
2017-07-25 15:50:00,197.07,197.16,196.63,197.14,82998.0,197.07,197.16,196.63,197.14,82998.0
2017-07-25 15:55:00,197.14,197.16,197.01,197.15,83918.0,197.14,197.16,197.01,197.15,83918.0
2017-07-26 09:30:00,197.45,198.0,196.82,197.23,84797.0,197.45,198.0,196.82,197.23,84797.0
2017-07-26 09:35:00,197.33,197.54,196.75,196.96,74280.0,197.33,197.54,196.75,196.96,74280.0
2017-07-26 09:40:00,196.96,197.32,196.91,197.32,87812.0,196.96,197.32,196.91,197.32,87812.0
2017-07-26 09:45:00,197.32,197.75,197.22,197.63,137549.0,197.32,197.75,197.22,197.63,137549.0
2017-07-26 09:50:00,197.58,198.0,197.54,197.79,108618.0,197.58,198.0,197.54,197.79,108618.0
2017-07-26 09:55:00,197.89,198.47,197.8,198.37,96318.0,197.89,198.47,197.8,198.37,96318.0
2017-07-26 10:00:00,198.36,198.4,197.84,197.89,39211.0,198.36,198.4,197.84,197.89,39211.0
2017-07-26 10:05:00,197.9,198.21,197.87,198.0,41456.0,197.9,198.21,197.87,198.0,41456.0
2017-07-26 10:10:00,197.98,198.03,197.82,197.86,14784.0,197.98,198.03,197.82,197.86,14784.0
2017-07-26 10:15:00,197.83,198.03,197.77,197.98,120446.0,197.83,198.03,197.77,197.98,120446.0
2017-07-26 10:20:00,197.95,198.02,197.59,197.76,105265.0,197.95,198.02,197.59,197.76,105265.0
2017-07-26 10:25:00,197.7,198.06,197.55,197.71,49821.0,197.7,198.06,197.55,197.71,49821.0
2017-07-26 10:30:00,197.7,197.8,197.55,197.75,9016.0,197.7,197.8,197.55,197.75,9016.0
2017-07-26 10:35:00,197.73,197.97,197.59,197.75,17548.0,197.73,197.97,197.59,197.75,17548.0
2017-07-26 10:40:00,197.84,197.87,197.7,197.75,14626.0,197.84,197.87,197.7,197.75,14626.0
2017-07-26 10:45:00,197.74,197.86,197.61,197.69,26806.0,197.74,197.86,197.61,197.69,26806.0
2017-07-26 10:50:00,197.74,197.83,197.58,197.66,13376.0,197.74,197.83,197.58,197.66,13376.0
2017-07-26 10:55:00,197.65,197.79,197.57,197.74,31957.0,197.65,197.79,197.57,197.74,31957.0
2017-07-26 11:00:00,197.76,197.81,197.62,197.73,21166.0,197.76,197.81,197.62,197.73,21166.0
2017-07-26 11:05:00,197.75,197.78,197.67,197.7,18477.0,197.75,197.78,197.67,197.7,18477.0
2017-07-26 11:10:00,197.69,198.17,197.69,198.08,36711.0,197.69,198.17,197.69,198.08,36711.0
2017-07-26 11:15:00,198.08,198.2,197.97,198.2,13433.0,198.08,198.2,197.97,198.2,13433.0
2017-07-26 11:20:00,198.22,198.61,198.11,198.4,43574.0,198.22,198.61,198.11,198.4,43574.0
2017-07-26 11:25:00,198.42,198.56,198.32,198.5,27543.0,198.42,198.56,198.32,198.5,27543.0
2017-07-26 11:30:00,198.53,199.35,198.53,199.05,52470.0,198.53,199.35,198.53,199.05,52470.0
2017-07-26 11:35:00,199.05,199.1,198.75,199.03,10767.0,199.05,199.1,198.75,199.03,10767.0
2017-07-26 11:40:00,199.04,199.29,199.04,199.28,11018.0,199.04,199.29,199.04,199.28,11018.0
2017-07-26 11:45:00,199.31,199.6,199.21,199.38,71783.0,199.31,199.6,199.21,199.38,71783.0
2017-07-26 11:50:00,199.36,199.6,199.3,199.5,65505.0,199.36,199.6,199.3,199.5,65505.0
2017-07-26 11:55:00,199.45,199.64,199.33,199.58,25865.0,199.45,199.64,199.33,199.58,25865.0
2017-07-26 12:00:00,199.55,199.95,199.5,199.9,18591.0,199.55,199.95,199.5,199.9,18591.0
2017-07-26 12:05:00,199.9,199.93,199.82,199.91,10444.0,199.9,199.93,199.82,199.91,10444.0
2017-07-26 12:10:00,199.85,199.93,199.68,199.72,10281.0,199.85,199.93,199.68,199.72,10281.0
2017-07-26 12:15:00,199.71,199.99,199.68,199.87,22083.0,199.71,199.99,199.68,199.87,22083.0
2017-07-26 12:20:00,199.86,199.86,199.52,199.61,19259.0,199.86,199.86,199.52,199.61,19259.0
2017-07-26 12:25:00,199.61,199.69,199.39,199.49,10383.0,199.61,199.69,199.39,199.49,10383.0
2017-07-26 12:30:00,199.46,199.57,199.41,199.55,14479.0,199.46,199.57,199.41,199.55,14479.0
2017-07-26 12:35:00,199.57,199.83,199.57,199.68,15040.0,199.57,199.83,199.57,199.68,15040.0
2017-07-26 12:40:00,199.65,199.65,199.51,199.59,9115.0,199.65,199.65,199.51,199.59,9115.0
2017-07-26 12:45:00,199.55,199.68,199.54,199.68,8620.0,199.55,199.68,199.54,199.68,8620.0
2017-07-26 12:50:00,199.69,199.88,199.69,199.85,9846.0,199.69,199.88,199.69,199.85,9846.0
2017-07-26 12:55:00,199.82,199.95,199.81,199.94,16361.0,199.82,199.95,199.81,199.94,16361.0
2017-07-26 13:00:00,199.91,200.05,199.76,199.77,54225.0,199.91,200.05,199.76,199.77,54225.0
2017-07-26 13:05:00,199.81,199.94,199.64,199.68,25134.0,199.81,199.94,199.64,199.68,25134.0
2017-07-26 13:10:00,199.75,199.76,199.6,199.61,21071.0,199.75,199.76,199.6,199.61,21071.0
2017-07-26 13:15:00,199.61,199.76,199.61,199.76,8625.0,199.61,199.76,199.61,199.76,8625.0
2017-07-26 13:20:00,199.74,199.94,199.71,199.94,8871.0,199.74,199.94,199.71,199.94,8871.0
2017-07-26 13:25:00,199.96,199.98,199.89,199.89,19763.0,199.96,199.98,199.89,199.89,19763.0
2017-07-26 13:30:00,199.92,199.97,199.88,199.94,32793.0,199.92,199.97,199.88,199.94,32793.0
2017-07-26 13:35:00,199.96,200.05,199.94,200.02,26994.0,199.96,200.05,199.94,200.02,26994.0
2017-07-26 13:40:00,200.02,200.41,200.0,200.38,23019.0,200.02,200.41,200.0,200.38,23019.0
2017-07-26 13:45:00,200.34,200.36,200.04,200.06,22854.0,200.34,200.36,200.04,200.06,22854.0
2017-07-26 13:50:00,200.06,200.1,199.93,200.09,91480.0,200.06,200.1,199.93,200.09,91480.0
2017-07-26 13:55:00,200.13,200.28,200.06,200.1,15959.0,200.13,200.28,200.06,200.1,15959.0
2017-07-26 14:00:00,200.1,200.4,199.92,200.37,35239.0,200.1,200.4,199.92,200.37,35239.0
2017-07-26 14:05:00,200.34,200.37,200.11,200.37,20006.0,200.34,200.37,200.11,200.37,20006.0
2017-07-26 14:10:00,200.37,200.79,200.37,200.73,44201.0,200.37,200.79,200.37,200.73,44201.0
2017-07-26 14:15:00,200.7,200.73,200.32,200.73,19111.0,200.7,200.73,200.32,200.73,19111.0
2017-07-26 14:20:00,200.76,201.0,200.68,200.95,19079.0,200.76,201.0,200.68,200.95,19079.0
2017-07-26 14:25:00,200.93,201.22,200.93,201.0,31913.0,200.93,201.22,200.93,201.0,31913.0
2017-07-26 14:30:00,201.02,201.16,200.6,200.76,24413.0,201.02,201.16,200.6,200.76,24413.0
2017-07-26 14:35:00,200.8,200.83,200.6,200.77,15520.0,200.8,200.83,200.6,200.77,15520.0
2017-07-26 14:40:00,200.69,200.93,200.63,200.82,15528.0,200.69,200.93,200.63,200.82,15528.0
2017-07-26 14:45:00,200.93,200.93,200.56,200.63,26864.0,200.93,200.93,200.56,200.63,26864.0
2017-07-26 14:50:00,200.65,200.66,200.42,200.45,35021.0,200.65,200.66,200.42,200.45,35021.0
2017-07-26 14:55:00,200.43,200.52,200.22,200.38,26554.0,200.43,200.52,200.22,200.38,26554.0
2017-07-26 15:00:00,200.34,200.53,200.33,200.49,20068.0,200.34,200.53,200.33,200.49,20068.0
2017-07-26 15:05:00,200.52,200.75,200.52,200.75,20738.0,200.52,200.75,200.52,200.75,20738.0
2017-07-26 15:10:00,200.75,200.75,200.56,200.73,45591.0,200.75,200.75,200.56,200.73,45591.0
2017-07-26 15:15:00,200.74,201.06,200.71,201.02,50397.0,200.74,201.06,200.71,201.02,50397.0
2017-07-26 15:20:00,201.03,201.04,200.9,200.95,37511.0,201.03,201.04,200.9,200.95,37511.0
2017-07-26 15:25:00,200.96,201.0,200.79,200.79,29451.0,200.96,201.0,200.79,200.79,29451.0
2017-07-26 15:30:00,200.78,200.83,200.74,200.77,19658.0,200.78,200.83,200.74,200.77,19658.0
2017-07-26 15:35:00,200.77,201.0,200.55,200.95,42297.0,200.77,201.0,200.55,200.95,42297.0
2017-07-26 15:40:00,200.93,201.16,200.92,201.06,54766.0,200.93,201.16,200.92,201.06,54766.0
2017-07-26 15:45:00,201.06,201.18,200.81,200.89,71507.0,201.06,201.18,200.81,200.89,71507.0
2017-07-26 15:50:00,200.83,200.99,200.83,200.97,49859.0,200.83,200.99,200.83,200.97,49859.0
2017-07-26 15:55:00,200.98,201.23,200.95,201.19,89260.0,200.98,201.23,200.95,201.19,89260.0
2017-07-27 09:30:00,204.01,204.1,201.33,201.45,245388.0,204.01,204.1,201.33,201.45,245388.0
2017-07-27 09:35:00,201.44,204.91,201.43,204.74,223596.0,201.44,204.91,201.43,204.74,223596.0
2017-07-27 09:40:00,204.66,204.82,203.14,203.16,120773.0,204.66,204.82,203.14,203.16,120773.0
2017-07-27 09:45:00,203.17,203.77,202.7,203.16,75286.0,203.17,203.77,202.7,203.16,75286.0
2017-07-27 09:50:00,203.07,203.6,202.64,203.06,59431.0,203.07,203.6,202.64,203.06,59431.0
2017-07-27 09:55:00,203.04,203.54,202.52,203.2,37195.0,203.04,203.54,202.52,203.2,37195.0
2017-07-27 10:00:00,203.28,204.19,203.23,203.66,51154.0,203.28,204.19,203.23,203.66,51154.0
2017-07-27 10:05:00,203.6,203.64,203.36,203.53,33030.0,203.6,203.64,203.36,203.53,33030.0
2017-07-27 10:10:00,203.53,203.53,203.05,203.12,37774.0,203.53,203.53,203.05,203.12,37774.0
2017-07-27 10:15:00,203.19,203.78,203.08,203.64,37194.0,203.19,203.78,203.08,203.64,37194.0
2017-07-27 10:20:00,203.65,203.95,203.61,203.81,28351.0,203.65,203.95,203.61,203.81,28351.0
2017-07-27 10:25:00,203.85,203.95,203.69,203.7,33028.0,203.85,203.95,203.69,203.7,33028.0
2017-07-27 10:30:00,203.77,203.96,203.69,203.96,28859.0,203.77,203.96,203.69,203.96,28859.0
2017-07-27 10:35:00,203.96,204.12,203.74,204.08,42210.0,203.96,204.12,203.74,204.08,42210.0
2017-07-27 10:40:00,204.07,204.29,203.92,204.07,67864.0,204.07,204.29,203.92,204.07,67864.0
2017-07-27 10:45:00,204.04,204.19,203.96,204.07,80461.0,204.04,204.19,203.96,204.07,80461.0
2017-07-27 10:50:00,204.07,204.2,203.97,204.08,78078.0,204.07,204.2,203.97,204.08,78078.0
2017-07-27 10:55:00,204.11,204.99,204.11,204.99,47947.0,204.11,204.99,204.11,204.99,47947.0
2017-07-27 11:00:00,204.97,205.6,204.96,205.08,127204.0,204.97,205.6,204.96,205.08,127204.0
2017-07-27 11:05:00,205.06,205.08,204.91,205.01,79944.0,205.06,205.08,204.91,205.01,79944.0
2017-07-27 11:10:00,204.94,204.95,203.62,203.67,61506.0,204.94,204.95,203.62,203.67,61506.0
2017-07-27 11:15:00,203.68,204.23,203.55,203.72,35915.0,203.68,204.23,203.55,203.72,35915.0
2017-07-27 11:20:00,203.78,203.96,203.54,203.74,28303.0,203.78,203.96,203.54,203.74,28303.0
2017-07-27 11:25:00,203.75,203.75,203.11,203.16,64639.0,203.75,203.75,203.11,203.16,64639.0
2017-07-27 11:30:00,203.16,203.35,203.02,203.25,53438.0,203.16,203.35,203.02,203.25,53438.0
2017-07-27 11:35:00,203.25,203.57,203.25,203.51,44853.0,203.25,203.57,203.25,203.51,44853.0
2017-07-27 11:40:00,203.56,203.64,203.35,203.37,29862.0,203.56,203.64,203.35,203.37,29862.0
2017-07-27 11:45:00,203.43,203.53,203.21,203.27,20966.0,203.43,203.53,203.21,203.27,20966.0
2017-07-27 11:50:00,203.29,203.78,203.19,203.54,37220.0,203.29,203.78,203.19,203.54,37220.0
2017-07-27 11:55:00,203.56,203.56,203.03,203.2,35582.0,203.56,203.56,203.03,203.2,35582.0
2017-07-27 12:00:00,203.16,203.24,202.94,203.23,61126.0,203.16,203.24,202.94,203.23,61126.0
2017-07-27 12:05:00,203.17,203.25,203.1,203.23,45823.0,203.17,203.25,203.1,203.23,45823.0
2017-07-27 12:10:00,203.25,203.68,203.23,203.55,21613.0,203.25,203.68,203.23,203.55,21613.0
2017-07-27 12:15:00,203.54,203.55,203.17,203.17,24953.0,203.54,203.55,203.17,203.17,24953.0
2017-07-27 12:20:00,203.22,203.4,203.13,203.4,19753.0,203.22,203.4,203.13,203.4,19753.0
2017-07-27 12:25:00,203.39,203.39,202.43,202.61,50589.0,203.39,203.39,202.43,202.61,50589.0
2017-07-27 12:30:00,202.53,202.53,201.8,201.82,38288.0,202.53,202.53,201.8,201.82,38288.0
2017-07-27 12:35:00,201.83,202.13,201.62,201.77,55790.0,201.83,202.13,201.62,201.77,55790.0
2017-07-27 12:40:00,201.65,201.66,200.98,201.14,95828.0,201.65,201.66,200.98,201.14,95828.0
2017-07-27 12:45:00,201.27,202.19,201.25,201.75,51008.0,201.27,202.19,201.25,201.75,51008.0
2017-07-27 12:50:00,201.83,201.94,200.92,200.92,36719.0,201.83,201.94,200.92,200.92,36719.0
2017-07-27 12:55:00,200.84,200.84,199.76,199.77,88500.0,200.84,200.84,199.76,199.77,88500.0
2017-07-27 13:00:00,199.8,200.74,199.7,200.54,39307.0,199.8,200.74,199.7,200.54,39307.0
2017-07-27 13:05:00,200.51,201.26,200.42,200.72,36740.0,200.51,201.26,200.42,200.72,36740.0
2017-07-27 13:10:00,200.88,201.04,200.29,200.34,24531.0,200.88,201.04,200.29,200.34,24531.0
2017-07-27 13:15:00,200.39,200.47,199.65,200.24,34975.0,200.39,200.47,199.65,200.24,34975.0
2017-07-27 13:20:00,200.25,200.26,199.29,199.38,21335.0,200.25,200.26,199.29,199.38,21335.0
2017-07-27 13:25:00,199.4,199.4,198.06,198.81,42562.0,199.4,199.4,198.06,198.81,42562.0
2017-07-27 13:30:00,198.88,198.93,198.26,198.43,37653.0,198.88,198.93,198.26,198.43,37653.0
2017-07-27 13:35:00,198.41,198.63,197.11,197.42,56762.0,198.41,198.63,197.11,197.42,56762.0
2017-07-27 13:40:00,197.45,199.91,197.27,199.7,47924.0,197.45,199.91,197.27,199.7,47924.0
2017-07-27 13:45:00,199.68,200.32,199.63,199.76,46941.0,199.68,200.32,199.63,199.76,46941.0
2017-07-27 13:50:00,199.83,200.05,198.68,199.45,46613.0,199.83,200.05,198.68,199.45,46613.0
2017-07-27 13:55:00,199.55,200.18,199.5,199.88,29050.0,199.55,200.18,199.5,199.88,29050.0
2017-07-27 14:00:00,199.89,200.75,199.89,200.09,40090.0,199.89,200.75,199.89,200.09,40090.0
2017-07-27 14:05:00,200.19,200.73,200.02,200.53,32958.0,200.19,200.73,200.02,200.53,32958.0
2017-07-27 14:10:00,200.54,201.06,200.47,200.84,52467.0,200.54,201.06,200.47,200.84,52467.0
2017-07-27 14:15:00,200.8,200.98,200.52,200.58,13356.0,200.8,200.98,200.52,200.58,13356.0
2017-07-27 14:20:00,200.61,200.7,200.03,200.3,31075.0,200.61,200.7,200.03,200.3,31075.0
2017-07-27 14:25:00,200.19,200.49,199.48,200.48,42093.0,200.19,200.49,199.48,200.48,42093.0
2017-07-27 14:30:00,200.57,200.73,199.54,199.61,24172.0,200.57,200.73,199.54,199.61,24172.0
2017-07-27 14:35:00,199.69,200.06,199.58,199.98,30467.0,199.69,200.06,199.58,199.98,30467.0
2017-07-27 14:40:00,200.01,200.04,198.54,198.63,32384.0,200.01,200.04,198.54,198.63,32384.0
2017-07-27 14:45:00,198.81,199.72,198.79,199.71,27705.0,198.81,199.72,198.79,199.71,27705.0
2017-07-27 14:50:00,199.53,199.66,199.02,199.06,16828.0,199.53,199.66,199.02,199.06,16828.0
2017-07-27 14:55:00,199.21,199.75,199.08,199.62,15012.0,199.21,199.75,199.08,199.62,15012.0
2017-07-27 15:00:00,199.68,199.68,198.97,198.98,19881.0,199.68,199.68,198.97,198.98,19881.0
2017-07-27 15:05:00,199.11,199.75,199.05,199.21,27668.0,199.11,199.75,199.05,199.21,27668.0
2017-07-27 15:10:00,199.21,199.83,199.21,199.7,24672.0,199.21,199.83,199.21,199.7,24672.0
2017-07-27 15:15:00,199.74,199.97,198.8,199.31,34223.0,199.74,199.97,198.8,199.31,34223.0
2017-07-27 15:20:00,199.33,200.31,199.06,200.13,51445.0,199.33,200.31,199.06,200.13,51445.0
2017-07-27 15:25:00,200.13,200.58,200.06,200.06,38892.0,200.13,200.58,200.06,200.06,38892.0
2017-07-27 15:30:00,200.13,200.74,199.71,200.56,35531.0,200.13,200.74,199.71,200.56,35531.0
2017-07-27 15:35:00,200.57,200.58,200.02,200.19,33271.0,200.57,200.58,200.02,200.19,33271.0
2017-07-27 15:40:00,200.22,200.25,199.85,200.15,39838.0,200.22,200.25,199.85,200.15,39838.0
2017-07-27 15:45:00,200.17,200.52,200.16,200.44,39034.0,200.17,200.52,200.16,200.44,39034.0
2017-07-27 15:50:00,200.49,201.0,200.49,200.78,103718.0,200.49,201.0,200.49,200.78,103718.0
2017-07-27 15:55:00,200.77,201.1,200.56,200.86,167873.0,200.77,201.1,200.56,200.86,167873.0
2017-07-28 09:30:00,211.02,212.7,210.4,211.0,679491.0,211.02,212.7,210.4,211.0,679491.0
2017-07-28 09:35:00,211.0,211.44,208.8,210.97,386685.0,211.0,211.44,208.8,210.97,386685.0
2017-07-28 09:40:00,210.99,211.83,210.89,211.57,279760.0,210.99,211.83,210.89,211.57,279760.0
2017-07-28 09:45:00,211.61,211.73,210.55,211.57,150342.0,211.61,211.73,210.55,211.57,150342.0
2017-07-28 09:50:00,211.59,212.79,211.57,212.67,287919.0,211.59,212.79,211.57,212.67,287919.0
2017-07-28 09:55:00,212.66,214.2,212.55,213.28,365207.0,212.66,214.2,212.55,213.28,365207.0
2017-07-28 10:00:00,213.52,215.42,213.29,215.14,344904.0,213.52,215.42,213.29,215.14,344904.0
2017-07-28 10:05:00,215.18,216.4,215.15,215.7,344196.0,215.18,216.4,215.15,215.7,344196.0
2017-07-28 10:10:00,215.66,218.28,215.55,218.16,371345.0,215.66,218.28,215.55,218.16,371345.0
2017-07-28 10:15:00,218.19,218.79,217.06,217.57,258930.0,218.19,218.79,217.06,217.57,258930.0
2017-07-28 10:20:00,217.55,218.0,216.87,217.67,116038.0,217.55,218.0,216.87,217.67,116038.0
2017-07-28 10:25:00,217.7,217.79,216.97,217.77,96457.0,217.7,217.79,216.97,217.77,96457.0
2017-07-28 10:30:00,217.78,217.83,216.2,216.72,137324.0,217.78,217.83,216.2,216.72,137324.0
2017-07-28 10:35:00,216.7,216.79,216.05,216.25,181367.0,216.7,216.79,216.05,216.25,181367.0
2017-07-28 10:40:00,216.28,217.47,216.12,217.09,116088.0,216.28,217.47,216.12,217.09,116088.0
2017-07-28 10:45:00,217.12,217.32,216.78,217.05,75790.0,217.12,217.32,216.78,217.05,75790.0
2017-07-28 10:50:00,217.0,217.34,216.98,217.34,84753.0,217.0,217.34,216.98,217.34,84753.0
2017-07-28 10:55:00,217.33,217.55,217.13,217.41,66235.0,217.33,217.55,217.13,217.41,66235.0
2017-07-28 11:00:00,217.46,219.37,217.38,219.33,170712.0,217.46,219.37,217.38,219.33,170712.0
2017-07-28 11:05:00,219.37,219.5,218.6,218.94,117443.0,219.37,219.5,218.6,218.94,117443.0
2017-07-28 11:10:00,218.9,219.16,218.01,218.11,100393.0,218.9,219.16,218.01,218.11,100393.0
2017-07-28 11:15:00,218.24,219.77,218.12,219.59,143158.0,218.24,219.77,218.12,219.59,143158.0
2017-07-28 11:20:00,219.65,220.0,219.53,219.72,203622.0,219.65,220.0,219.53,219.72,203622.0
2017-07-28 11:25:00,219.68,220.16,219.68,219.82,127851.0,219.68,220.16,219.68,219.82,127851.0
2017-07-28 11:30:00,219.82,220.35,219.71,219.76,170373.0,219.82,220.35,219.71,219.76,170373.0
2017-07-28 11:35:00,219.77,220.07,218.15,218.15,134452.0,219.77,220.07,218.15,218.15,134452.0
2017-07-28 11:40:00,218.23,219.28,218.13,219.1,111608.0,218.23,219.28,218.13,219.1,111608.0
2017-07-28 11:45:00,219.27,219.51,218.82,218.99,118558.0,219.27,219.51,218.82,218.99,118558.0
2017-07-28 11:50:00,218.94,219.85,218.83,219.76,105415.0,218.94,219.85,218.83,219.76,105415.0
2017-07-28 11:55:00,219.85,221.16,219.78,221.11,154722.0,219.85,221.16,219.78,221.11,154722.0
2017-07-28 12:00:00,221.16,222.12,220.97,222.11,140530.0,221.16,222.12,220.97,222.11,140530.0
2017-07-28 12:05:00,222.04,223.4,221.89,223.39,177109.0,222.04,223.4,221.89,223.39,177109.0
2017-07-28 12:10:00,223.34,223.45,222.71,223.21,97992.0,223.34,223.45,222.71,223.21,97992.0
2017-07-28 12:15:00,223.25,224.01,223.23,223.6,162928.0,223.25,224.01,223.23,223.6,162928.0
2017-07-28 12:20:00,223.7,223.7,222.56,222.92,103104.0,223.7,223.7,222.56,222.92,103104.0
2017-07-28 12:25:00,222.8,223.93,222.8,223.93,152859.0,222.8,223.93,222.8,223.93,152859.0
2017-07-28 12:30:00,223.95,224.09,223.1,223.34,74242.0,223.95,224.09,223.1,223.34,74242.0
2017-07-28 12:35:00,223.33,223.7,222.83,223.19,88809.0,223.33,223.7,222.83,223.19,88809.0
2017-07-28 12:40:00,223.24,223.79,223.18,223.5,57420.0,223.24,223.79,223.18,223.5,57420.0
2017-07-28 12:45:00,223.5,224.0,223.19,223.54,127073.0,223.5,224.0,223.19,223.54,127073.0
2017-07-28 12:50:00,223.47,223.6,223.11,223.16,100474.0,223.47,223.6,223.11,223.16,100474.0
2017-07-28 12:55:00,223.18,223.64,223.01,223.6,71133.0,223.18,223.64,223.01,223.6,71133.0
2017-07-28 13:00:00,223.57,223.8,223.5,223.8,92778.0,223.57,223.8,223.5,223.8,92778.0
2017-07-28 13:05:00,223.8,224.83,223.76,224.69,119287.0,223.8,224.83,223.76,224.69,119287.0
2017-07-28 13:10:00,224.69,225.4,224.48,225.21,109924.0,224.69,225.4,224.48,225.21,109924.0
2017-07-28 13:15:00,225.36,225.6,224.68,224.8,107477.0,225.36,225.6,224.68,224.8,107477.0
2017-07-28 13:20:00,224.78,224.85,224.18,224.61,42488.0,224.78,224.85,224.18,224.61,42488.0
2017-07-28 13:25:00,224.62,224.62,223.59,224.06,75041.0,224.62,224.62,223.59,224.06,75041.0
2017-07-28 13:30:00,224.16,224.46,223.85,223.98,73371.0,224.16,224.46,223.85,223.98,73371.0
2017-07-28 13:35:00,223.88,224.27,223.88,224.25,51912.0,223.88,224.27,223.88,224.25,51912.0
2017-07-28 13:40:00,224.25,224.75,224.1,224.48,45938.0,224.25,224.75,224.1,224.48,45938.0
2017-07-28 13:45:00,224.55,224.67,224.21,224.25,26529.0,224.55,224.67,224.21,224.25,26529.0
2017-07-28 13:50:00,224.29,224.29,223.27,223.39,67651.0,224.29,224.29,223.27,223.39,67651.0
2017-07-28 13:55:00,223.38,223.51,222.89,222.99,74262.0,223.38,223.51,222.89,222.99,74262.0
2017-07-28 14:00:00,222.99,223.49,222.71,223.31,84554.0,222.99,223.49,222.71,223.31,84554.0
2017-07-28 14:05:00,223.28,223.4,223.04,223.06,34824.0,223.28,223.4,223.04,223.06,34824.0
2017-07-28 14:10:00,223.1,223.1,222.34,222.54,50271.0,223.1,223.1,222.34,222.54,50271.0
2017-07-28 14:15:00,222.58,222.78,222.27,222.59,56901.0,222.58,222.78,222.27,222.59,56901.0
2017-07-28 14:20:00,222.59,222.85,222.3,222.6,40850.0,222.59,222.85,222.3,222.6,40850.0
2017-07-28 14:25:00,222.64,223.08,222.36,223.07,68347.0,222.64,223.08,222.36,223.07,68347.0
2017-07-28 14:30:00,223.08,224.54,222.88,224.04,127468.0,223.08,224.54,222.88,224.04,127468.0
2017-07-28 14:35:00,224.19,224.19,223.42,223.6,40175.0,224.19,224.19,223.42,223.6,40175.0
2017-07-28 14:40:00,223.56,223.79,223.35,223.64,44300.0,223.56,223.79,223.35,223.64,44300.0
2017-07-28 14:45:00,223.58,223.69,223.38,223.42,34365.0,223.58,223.69,223.38,223.42,34365.0
2017-07-28 14:50:00,223.43,223.54,223.34,223.41,26387.0,223.43,223.54,223.34,223.41,26387.0
2017-07-28 14:55:00,223.44,223.62,223.16,223.18,50292.0,223.44,223.62,223.16,223.18,50292.0
2017-07-28 15:00:00,223.25,223.5,222.32,222.79,73960.0,223.25,223.5,222.32,222.79,73960.0
2017-07-28 15:05:00,222.68,223.35,222.34,223.35,48503.0,222.68,223.35,222.34,223.35,48503.0
2017-07-28 15:10:00,223.34,223.34,222.95,223.0,51777.0,223.34,223.34,222.95,223.0,51777.0
2017-07-28 15:15:00,222.97,222.97,222.4,222.61,70194.0,222.97,222.97,222.4,222.61,70194.0
2017-07-28 15:20:00,222.56,223.03,222.47,222.9,67780.0,222.56,223.03,222.47,222.9,67780.0
2017-07-28 15:25:00,222.82,222.94,222.67,222.72,54957.0,222.82,222.94,222.67,222.72,54957.0
2017-07-28 15:30:00,222.71,222.78,222.25,222.42,79776.0,222.71,222.78,222.25,222.42,79776.0
2017-07-28 15:35:00,222.42,222.47,221.54,221.63,114981.0,222.42,222.47,221.54,221.63,114981.0
2017-07-28 15:40:00,221.64,222.16,221.64,221.92,93025.0,221.64,222.16,221.64,221.92,93025.0
2017-07-28 15:45:00,221.96,222.65,221.94,222.5,141560.0,221.96,222.65,221.94,222.5,141560.0
2017-07-28 15:50:00,222.53,222.54,221.98,222.18,171866.0,222.53,222.54,221.98,222.18,171866.0
2017-07-28 15:55:00,222.2,222.53,220.0,220.01,473510.0,222.2,222.53,220.0,220.01,473510.0
2017-07-31 09:30:00,224.0,229.49,223.05,229.37,623560.0,224.0,229.49,223.05,229.37,623560.0
2017-07-31 09:35:00,229.43,230.0,227.6,229.07,316407.0,229.43,230.0,227.6,229.07,316407.0
2017-07-31 09:40:00,229.03,229.89,227.45,228.12,237328.0,229.03,229.89,227.45,228.12,237328.0
2017-07-31 09:45:00,228.07,228.85,227.51,228.52,180904.0,228.07,228.85,227.51,228.52,180904.0
2017-07-31 09:50:00,228.55,228.73,227.9,228.26,147061.0,228.55,228.73,227.9,228.26,147061.0
2017-07-31 09:55:00,228.35,228.37,225.0,225.06,275981.0,228.35,228.37,225.0,225.06,275981.0
2017-07-31 10:00:00,225.14,226.45,224.8,226.23,136448.0,225.14,226.45,224.8,226.23,136448.0
2017-07-31 10:05:00,226.23,227.16,226.22,227.1,162984.0,226.23,227.16,226.22,227.1,162984.0
2017-07-31 10:10:00,227.04,227.7,226.97,227.34,126344.0,227.04,227.7,226.97,227.34,126344.0
2017-07-31 10:15:00,227.34,228.49,227.33,227.7,209970.0,227.34,228.49,227.33,227.7,209970.0
2017-07-31 10:20:00,227.59,228.05,226.99,227.05,90722.0,227.59,228.05,226.99,227.05,90722.0
2017-07-31 10:25:00,227.05,228.43,226.76,227.29,162663.0,227.05,228.43,226.76,227.29,162663.0
2017-07-31 10:30:00,227.2,227.9,225.91,226.18,203080.0,227.2,227.9,225.91,226.18,203080.0
2017-07-31 10:35:00,226.42,226.54,225.7,225.95,87298.0,226.42,226.54,225.7,225.95,87298.0
2017-07-31 10:40:00,225.94,227.4,225.94,227.15,67380.0,225.94,227.4,225.94,227.15,67380.0
2017-07-31 10:45:00,227.14,227.18,226.32,226.78,47636.0,227.14,227.18,226.32,226.78,47636.0
2017-07-31 10:50:00,226.78,226.78,224.84,224.9,114482.0,226.78,226.78,224.84,224.9,114482.0
2017-07-31 10:55:00,224.9,225.61,224.68,225.01,176500.0,224.9,225.61,224.68,225.01,176500.0
2017-07-31 11:00:00,225.07,226.2,225.05,225.52,90296.0,225.07,226.2,225.05,225.52,90296.0
2017-07-31 11:05:00,225.55,225.85,224.99,225.59,61673.0,225.55,225.85,224.99,225.59,61673.0
2017-07-31 11:10:00,225.61,226.93,225.4,226.61,80821.0,225.61,226.93,225.4,226.61,80821.0
2017-07-31 11:15:00,226.52,226.85,225.81,226.85,49518.0,226.52,226.85,225.81,226.85,49518.0
2017-07-31 11:20:00,226.8,227.25,226.23,226.45,76155.0,226.8,227.25,226.23,226.45,76155.0
2017-07-31 11:25:00,226.3,226.93,226.21,226.36,37217.0,226.3,226.93,226.21,226.36,37217.0
2017-07-31 11:30:00,226.3,227.3,226.11,227.08,65414.0,226.3,227.3,226.11,227.08,65414.0
2017-07-31 11:35:00,227.06,228.0,227.06,227.96,60364.0,227.06,228.0,227.06,227.96,60364.0
2017-07-31 11:40:00,227.91,228.72,227.9,228.37,96522.0,227.91,228.72,227.9,228.37,96522.0
2017-07-31 11:45:00,228.34,229.4,228.31,228.87,94392.0,228.34,229.4,228.31,228.87,94392.0
2017-07-31 11:50:00,228.78,229.11,228.19,228.96,55764.0,228.78,229.11,228.19,228.96,55764.0
2017-07-31 11:55:00,228.97,229.11,228.69,228.82,38284.0,228.97,229.11,228.69,228.82,38284.0
2017-07-31 12:00:00,228.84,229.07,228.3,228.4,59253.0,228.84,229.07,228.3,228.4,59253.0
2017-07-31 12:05:00,228.43,228.44,225.0,226.4,208351.0,228.43,228.44,225.0,226.4,208351.0
2017-07-31 12:10:00,226.4,226.41,225.2,225.71,75427.0,226.4,226.41,225.2,225.71,75427.0
2017-07-31 12:15:00,225.73,226.33,225.56,225.71,48100.0,225.73,226.33,225.56,225.71,48100.0
2017-07-31 12:20:00,225.72,226.26,225.66,226.18,36739.0,225.72,226.26,225.66,226.18,36739.0
2017-07-31 12:25:00,226.14,226.19,225.59,225.66,37298.0,226.14,226.19,225.59,225.66,37298.0
2017-07-31 12:30:00,225.66,226.18,225.65,226.03,58650.0,225.66,226.18,225.65,226.03,58650.0
2017-07-31 12:35:00,225.98,226.06,225.67,225.8,42889.0,225.98,226.06,225.67,225.8,42889.0
2017-07-31 12:40:00,225.87,226.11,225.6,225.86,38051.0,225.87,226.11,225.6,225.86,38051.0
2017-07-31 12:45:00,225.88,226.62,225.85,226.27,48559.0,225.88,226.62,225.85,226.27,48559.0
2017-07-31 12:50:00,226.26,226.64,226.12,226.21,70440.0,226.26,226.64,226.12,226.21,70440.0
2017-07-31 12:55:00,226.39,226.45,226.12,226.17,48371.0,226.39,226.45,226.12,226.17,48371.0
2017-07-31 13:00:00,226.2,226.22,225.86,226.01,37396.0,226.2,226.22,225.86,226.01,37396.0
2017-07-31 13:05:00,226.0,226.21,225.96,226.21,37301.0,226.0,226.21,225.96,226.21,37301.0
2017-07-31 13:10:00,226.22,226.3,225.94,225.98,74774.0,226.22,226.3,225.94,225.98,74774.0
2017-07-31 13:15:00,225.97,226.1,225.83,226.1,43506.0,225.97,226.1,225.83,226.1,43506.0
2017-07-31 13:20:00,226.06,226.23,225.9,226.22,43649.0,226.06,226.23,225.9,226.22,43649.0
2017-07-31 13:25:00,226.24,226.81,226.06,226.37,51898.0,226.24,226.81,226.06,226.37,51898.0
2017-07-31 13:30:00,226.33,226.33,225.83,226.08,46007.0,226.33,226.33,225.83,226.08,46007.0
2017-07-31 13:35:00,226.08,226.1,225.73,225.98,32442.0,226.08,226.1,225.73,225.98,32442.0
2017-07-31 13:40:00,225.9,226.03,225.89,225.98,22999.0,225.9,226.03,225.89,225.98,22999.0
2017-07-31 13:45:00,225.98,226.06,225.81,225.98,46164.0,225.98,226.06,225.81,225.98,46164.0
2017-07-31 13:50:00,225.98,226.58,225.75,226.3,61333.0,225.98,226.58,225.75,226.3,61333.0
2017-07-31 13:55:00,226.23,226.29,226.01,226.16,31495.0,226.23,226.29,226.01,226.16,31495.0
2017-07-31 14:00:00,226.13,226.48,226.02,226.31,37626.0,226.13,226.48,226.02,226.31,37626.0
2017-07-31 14:05:00,226.34,226.62,226.23,226.43,70229.0,226.34,226.62,226.23,226.43,70229.0
2017-07-31 14:10:00,226.44,226.86,226.39,226.65,53129.0,226.44,226.86,226.39,226.65,53129.0
2017-07-31 14:15:00,226.64,227.09,226.38,226.98,72727.0,226.64,227.09,226.38,226.98,72727.0
2017-07-31 14:20:00,227.01,227.42,226.89,227.01,60720.0,227.01,227.42,226.89,227.01,60720.0
2017-07-31 14:25:00,226.96,227.12,226.59,226.77,54592.0,226.96,227.12,226.59,226.77,54592.0
2017-07-31 14:30:00,226.63,226.88,226.47,226.8,51984.0,226.63,226.88,226.47,226.8,51984.0
2017-07-31 14:35:00,226.84,227.41,226.78,227.41,52571.0,226.84,227.41,226.78,227.41,52571.0
2017-07-31 14:40:00,227.27,227.8,226.87,226.99,51526.0,227.27,227.8,226.87,226.99,51526.0
2017-07-31 14:45:00,226.93,227.07,226.82,226.88,33139.0,226.93,227.07,226.82,226.88,33139.0
2017-07-31 14:50:00,226.86,227.27,226.78,226.9,17136.0,226.86,227.27,226.78,226.9,17136.0
2017-07-31 14:55:00,226.89,227.16,226.58,226.9,31822.0,226.89,227.16,226.58,226.9,31822.0
2017-07-31 15:00:00,226.91,227.34,226.91,227.07,45977.0,226.91,227.34,226.91,227.07,45977.0
2017-07-31 15:05:00,227.01,227.16,226.7,226.93,39726.0,227.01,227.16,226.7,226.93,39726.0
2017-07-31 15:10:00,226.91,227.4,226.86,227.4,21032.0,226.91,227.4,226.86,227.4,21032.0
2017-07-31 15:15:00,227.4,227.83,227.4,227.75,54153.0,227.4,227.83,227.4,227.75,54153.0
2017-07-31 15:20:00,227.77,227.87,227.2,227.37,39473.0,227.77,227.87,227.2,227.37,39473.0
2017-07-31 15:25:00,227.38,227.47,226.11,226.54,69858.0,227.38,227.47,226.11,226.54,69858.0
2017-07-31 15:30:00,226.62,226.93,226.49,226.8,43468.0,226.62,226.93,226.49,226.8,43468.0
2017-07-31 15:35:00,226.83,227.3,226.73,226.96,41631.0,226.83,227.3,226.73,226.96,41631.0
2017-07-31 15:40:00,226.95,226.95,226.55,226.75,51356.0,226.95,226.95,226.55,226.75,51356.0
2017-07-31 15:45:00,226.75,226.88,226.51,226.62,81354.0,226.75,226.88,226.51,226.62,81354.0
2017-07-31 15:50:00,226.64,226.94,226.08,226.1,114806.0,226.64,226.94,226.08,226.1,114806.0
2017-07-31 15:55:00,226.1,226.43,225.78,226.41,198797.0,226.1,226.43,225.78,226.41,198797.0
2017-08-01 09:30:00,227.14,227.98,222.17,223.91,378789.0,227.14,227.98,222.17,223.91,378789.0
2017-08-01 09:35:00,223.88,225.51,222.81,225.39,177431.0,223.88,225.51,222.81,225.39,177431.0
2017-08-01 09:40:00,225.34,226.55,225.2,226.0,130232.0,225.34,226.55,225.2,226.0,130232.0
2017-08-01 09:45:00,226.02,226.49,224.38,224.87,63355.0,226.02,226.49,224.38,224.87,63355.0
2017-08-01 09:50:00,224.88,224.91,223.83,224.0,71053.0,224.88,224.91,223.83,224.0,71053.0
2017-08-01 09:55:00,223.96,224.43,223.85,224.2,51221.0,223.96,224.43,223.85,224.2,51221.0
2017-08-01 10:00:00,224.22,225.42,224.04,225.17,37188.0,224.22,225.42,224.04,225.17,37188.0
2017-08-01 10:05:00,225.14,225.2,224.23,224.54,36134.0,225.14,225.2,224.23,224.54,36134.0
2017-08-01 10:10:00,224.65,224.94,223.87,224.05,65573.0,224.65,224.94,223.87,224.05,65573.0
2017-08-01 10:15:00,224.16,224.93,224.08,224.38,26765.0,224.16,224.93,224.08,224.38,26765.0
2017-08-01 10:20:00,224.47,224.53,223.72,223.97,44711.0,224.47,224.53,223.72,223.97,44711.0
2017-08-01 10:25:00,223.97,224.51,223.29,224.41,94408.0,223.97,224.51,223.29,224.41,94408.0
2017-08-01 10:30:00,224.23,224.44,224.0,224.31,35602.0,224.23,224.44,224.0,224.31,35602.0
2017-08-01 10:35:00,224.23,224.79,224.14,224.66,22983.0,224.23,224.79,224.14,224.66,22983.0
2017-08-01 10:40:00,224.79,224.83,224.21,224.26,36996.0,224.79,224.83,224.21,224.26,36996.0
2017-08-01 10:45:00,224.17,224.33,223.21,223.43,85956.0,224.17,224.33,223.21,223.43,85956.0
2017-08-01 10:50:00,223.42,223.83,223.32,223.47,84773.0,223.42,223.83,223.32,223.47,84773.0
2017-08-01 10:55:00,223.5,223.76,222.83,223.14,59456.0,223.5,223.76,222.83,223.14,59456.0
2017-08-01 11:00:00,223.22,223.55,223.11,223.3,31832.0,223.22,223.55,223.11,223.3,31832.0
2017-08-01 11:05:00,223.3,223.36,222.22,222.46,80188.0,223.3,223.36,222.22,222.46,80188.0
2017-08-01 11:10:00,222.46,222.94,222.46,222.53,39949.0,222.46,222.94,222.46,222.53,39949.0
2017-08-01 11:15:00,222.69,223.19,222.63,222.92,28266.0,222.69,223.19,222.63,222.92,28266.0
2017-08-01 11:20:00,222.9,223.24,222.75,223.15,26493.0,222.9,223.24,222.75,223.15,26493.0
2017-08-01 11:25:00,223.11,223.2,222.82,223.15,36585.0,223.11,223.2,222.82,223.15,36585.0
2017-08-01 11:30:00,223.15,223.41,222.79,223.0,39835.0,223.15,223.41,222.79,223.0,39835.0
2017-08-01 11:35:00,222.97,223.35,222.96,223.08,34510.0,222.97,223.35,222.96,223.08,34510.0
2017-08-01 11:40:00,223.09,223.66,223.08,223.58,25229.0,223.09,223.66,223.08,223.58,25229.0
2017-08-01 11:45:00,223.55,223.96,223.55,223.91,24486.0,223.55,223.96,223.55,223.91,24486.0
2017-08-01 11:50:00,223.94,224.29,223.67,223.78,43951.0,223.94,224.29,223.67,223.78,43951.0
2017-08-01 11:55:00,223.85,224.07,223.75,223.85,13404.0,223.85,224.07,223.75,223.85,13404.0
2017-08-01 12:00:00,223.85,224.0,223.06,223.11,36101.0,223.85,224.0,223.06,223.11,36101.0
2017-08-01 12:05:00,223.18,223.4,223.0,223.06,30989.0,223.18,223.4,223.0,223.06,30989.0
2017-08-01 12:10:00,223.04,223.65,222.96,223.43,13165.0,223.04,223.65,222.96,223.43,13165.0
2017-08-01 12:15:00,223.44,223.72,223.23,223.23,17993.0,223.44,223.72,223.23,223.23,17993.0
2017-08-01 12:20:00,223.28,223.8,223.28,223.8,17994.0,223.28,223.8,223.28,223.8,17994.0
2017-08-01 12:25:00,223.81,223.81,223.48,223.48,23176.0,223.81,223.81,223.48,223.48,23176.0
2017-08-01 12:30:00,223.48,223.48,222.97,223.16,33820.0,223.48,223.48,222.97,223.16,33820.0
2017-08-01 12:35:00,223.13,223.48,223.05,223.26,19276.0,223.13,223.48,223.05,223.26,19276.0
2017-08-01 12:40:00,223.3,223.65,223.22,223.26,18960.0,223.3,223.65,223.22,223.26,18960.0
2017-08-01 12:45:00,223.21,223.52,223.2,223.3,16624.0,223.21,223.52,223.2,223.3,16624.0
2017-08-01 12:50:00,223.33,223.5,223.07,223.15,29141.0,223.33,223.5,223.07,223.15,29141.0
2017-08-01 12:55:00,223.11,223.37,223.11,223.31,27824.0,223.11,223.37,223.11,223.31,27824.0
2017-08-01 13:00:00,223.3,223.37,223.2,223.2,20801.0,223.3,223.37,223.2,223.2,20801.0
2017-08-01 13:05:00,223.16,223.4,223.03,223.32,25229.0,223.16,223.4,223.03,223.32,25229.0
2017-08-01 13:10:00,223.34,223.42,223.15,223.17,32623.0,223.34,223.42,223.15,223.17,32623.0
2017-08-01 13:15:00,223.18,223.36,223.0,223.23,25888.0,223.18,223.36,223.0,223.23,25888.0
2017-08-01 13:20:00,223.21,223.43,222.95,223.27,33401.0,223.21,223.43,222.95,223.27,33401.0
2017-08-01 13:25:00,223.28,223.36,223.1,223.36,29905.0,223.28,223.36,223.1,223.36,29905.0
2017-08-01 13:30:00,223.35,223.5,223.29,223.47,67152.0,223.35,223.5,223.29,223.47,67152.0
2017-08-01 13:35:00,223.41,223.66,223.23,223.66,20101.0,223.41,223.66,223.23,223.66,20101.0
2017-08-01 13:40:00,223.59,224.6,223.59,224.18,92914.0,223.59,224.6,223.59,224.18,92914.0
2017-08-01 13:45:00,224.2,224.98,224.2,224.96,41319.0,224.2,224.98,224.2,224.96,41319.0
2017-08-01 13:50:00,224.99,225.12,224.64,225.04,41576.0,224.99,225.12,224.64,225.04,41576.0
2017-08-01 13:55:00,225.1,225.59,224.82,225.53,32527.0,225.1,225.59,224.82,225.53,32527.0
2017-08-01 14:00:00,225.53,226.11,225.53,226.05,52420.0,225.53,226.11,225.53,226.05,52420.0
2017-08-01 14:05:00,226.05,226.4,225.74,226.15,48696.0,226.05,226.4,225.74,226.15,48696.0
2017-08-01 14:10:00,226.03,226.21,225.64,225.88,24748.0,226.03,226.21,225.64,225.88,24748.0
2017-08-01 14:15:00,225.87,226.59,225.84,226.37,32616.0,225.87,226.59,225.84,226.37,32616.0
2017-08-01 14:20:00,226.35,226.36,225.99,226.34,33090.0,226.35,226.36,225.99,226.34,33090.0
2017-08-01 14:25:00,226.34,226.34,225.73,225.94,32252.0,226.34,226.34,225.73,225.94,32252.0
2017-08-01 14:30:00,225.98,226.3,225.87,225.93,27916.0,225.98,226.3,225.87,225.93,27916.0
2017-08-01 14:35:00,225.9,225.99,225.8,225.85,22951.0,225.9,225.99,225.8,225.85,22951.0
2017-08-01 14:40:00,225.83,226.18,225.82,226.04,29413.0,225.83,226.18,225.82,226.04,29413.0
2017-08-01 14:45:00,226.0,226.1,225.7,225.81,18135.0,226.0,226.1,225.7,225.81,18135.0
2017-08-01 14:50:00,225.8,225.87,225.54,225.73,34017.0,225.8,225.87,225.54,225.73,34017.0
2017-08-01 14:55:00,225.65,225.9,225.25,225.43,26239.0,225.65,225.9,225.25,225.43,26239.0
2017-08-01 15:00:00,225.35,225.37,225.06,225.08,32694.0,225.35,225.37,225.06,225.08,32694.0
2017-08-01 15:05:00,225.07,225.25,225.07,225.13,11350.0,225.07,225.25,225.07,225.13,11350.0
2017-08-01 15:10:00,225.15,225.41,225.12,225.35,24309.0,225.15,225.41,225.12,225.35,24309.0
2017-08-01 15:15:00,225.35,225.45,225.12,225.23,16770.0,225.35,225.45,225.12,225.23,16770.0
2017-08-01 15:20:00,225.23,225.36,225.17,225.35,16031.0,225.23,225.36,225.17,225.35,16031.0
2017-08-01 15:25:00,225.36,225.95,225.36,225.94,19662.0,225.36,225.95,225.36,225.94,19662.0
2017-08-01 15:30:00,225.92,225.95,225.44,225.44,29771.0,225.92,225.95,225.44,225.44,29771.0
2017-08-01 15:35:00,225.46,225.68,225.44,225.63,27089.0,225.46,225.68,225.44,225.63,27089.0
2017-08-01 15:40:00,225.66,225.73,225.45,225.48,25139.0,225.66,225.73,225.45,225.48,25139.0
2017-08-01 15:45:00,225.52,225.67,225.24,225.42,26613.0,225.52,225.67,225.24,225.42,26613.0
2017-08-01 15:50:00,225.4,225.49,225.35,225.46,37195.0,225.4,225.49,225.35,225.46,37195.0
2017-08-01 15:55:00,225.46,225.71,225.25,225.71,131025.0,225.46,225.71,225.25,225.71,131025.0
2017-08-02 09:30:00,224.12,224.64,223.49,223.59,134576.0,224.12,224.64,223.49,223.59,134576.0
2017-08-02 09:35:00,223.42,224.01,223.31,223.71,76403.0,223.42,224.01,223.31,223.71,76403.0
2017-08-02 09:40:00,223.79,223.8,221.74,221.75,117777.0,223.79,223.8,221.74,221.75,117777.0
2017-08-02 09:45:00,221.75,222.46,221.23,222.39,161061.0,221.75,222.46,221.23,222.39,161061.0
2017-08-02 09:50:00,222.4,223.23,222.28,222.72,72741.0,222.4,223.23,222.28,222.72,72741.0
2017-08-02 09:55:00,222.9,223.48,222.59,223.48,42187.0,222.9,223.48,222.59,223.48,42187.0
2017-08-02 10:00:00,223.3,223.67,223.12,223.4,46189.0,223.3,223.67,223.12,223.4,46189.0
2017-08-02 10:05:00,223.51,223.63,223.08,223.38,55071.0,223.51,223.63,223.08,223.38,55071.0
2017-08-02 10:10:00,223.42,223.47,222.64,223.06,34282.0,223.42,223.47,222.64,223.06,34282.0
2017-08-02 10:15:00,223.13,223.28,222.77,222.87,43251.0,223.13,223.28,222.77,222.87,43251.0
2017-08-02 10:20:00,222.77,222.92,222.0,222.0,56102.0,222.77,222.92,222.0,222.0,56102.0
2017-08-02 10:25:00,221.99,222.61,221.85,222.59,37094.0,221.99,222.61,221.85,222.59,37094.0
2017-08-02 10:30:00,222.52,222.52,221.8,222.44,30861.0,222.52,222.52,221.8,222.44,30861.0
2017-08-02 10:35:00,222.31,222.31,221.62,221.89,47082.0,222.31,222.31,221.62,221.89,47082.0
2017-08-02 10:40:00,221.91,221.97,220.17,220.17,103039.0,221.91,221.97,220.17,220.17,103039.0
2017-08-02 10:45:00,220.24,220.4,219.08,219.39,104610.0,220.24,220.4,219.08,219.39,104610.0
2017-08-02 10:50:00,219.39,220.81,219.39,220.45,75272.0,219.39,220.81,219.39,220.45,75272.0
2017-08-02 10:55:00,220.58,220.58,219.13,219.35,63642.0,220.58,220.58,219.13,219.35,63642.0
2017-08-02 11:00:00,219.49,219.72,218.58,218.69,65135.0,219.49,219.72,218.58,218.69,65135.0
2017-08-02 11:05:00,218.8,219.75,218.64,219.59,62969.0,218.8,219.75,218.64,219.59,62969.0
2017-08-02 11:10:00,219.51,219.83,219.45,219.79,54325.0,219.51,219.83,219.45,219.79,54325.0
2017-08-02 11:15:00,219.88,220.13,219.75,219.94,52208.0,219.88,220.13,219.75,219.94,52208.0
2017-08-02 11:20:00,219.9,220.08,219.84,219.93,43034.0,219.9,220.08,219.84,219.93,43034.0
2017-08-02 11:25:00,220.03,220.05,219.5,219.56,31271.0,220.03,220.05,219.5,219.56,31271.0
2017-08-02 11:30:00,219.66,219.98,219.52,219.52,24530.0,219.66,219.98,219.52,219.52,24530.0
2017-08-02 11:35:00,219.47,219.86,219.34,219.81,18365.0,219.47,219.86,219.34,219.81,18365.0
2017-08-02 11:40:00,219.85,220.01,219.71,220.0,23419.0,219.85,220.01,219.71,220.0,23419.0
2017-08-02 11:45:00,220.0,220.13,219.7,219.89,52587.0,220.0,220.13,219.7,219.89,52587.0
2017-08-02 11:50:00,219.97,220.02,219.69,219.9,16085.0,219.97,220.02,219.69,219.9,16085.0
2017-08-02 11:55:00,219.94,220.05,219.71,219.8,15486.0,219.94,220.05,219.71,219.8,15486.0
2017-08-02 12:00:00,219.77,220.05,219.69,219.91,20423.0,219.77,220.05,219.69,219.91,20423.0
2017-08-02 12:05:00,219.98,220.05,219.79,219.79,31884.0,219.98,220.05,219.79,219.79,31884.0
2017-08-02 12:10:00,219.78,219.94,219.71,219.85,20591.0,219.78,219.94,219.71,219.85,20591.0
2017-08-02 12:15:00,219.87,219.92,219.75,219.79,19599.0,219.87,219.92,219.75,219.79,19599.0
2017-08-02 12:20:00,219.82,219.9,219.71,219.76,20725.0,219.82,219.9,219.71,219.76,20725.0
2017-08-02 12:25:00,219.79,219.81,219.04,219.15,22363.0,219.79,219.81,219.04,219.15,22363.0
2017-08-02 12:30:00,219.05,219.26,219.01,219.06,21275.0,219.05,219.26,219.01,219.06,21275.0
2017-08-02 12:35:00,219.09,219.42,219.08,219.23,7410.0,219.09,219.42,219.08,219.23,7410.0
2017-08-02 12:40:00,219.12,219.25,218.93,219.01,16867.0,219.12,219.25,218.93,219.01,16867.0
2017-08-02 12:45:00,219.08,219.3,219.07,219.24,12274.0,219.08,219.3,219.07,219.24,12274.0
2017-08-02 12:50:00,219.24,219.5,219.21,219.39,45580.0,219.24,219.5,219.21,219.39,45580.0
2017-08-02 12:55:00,219.39,219.53,219.35,219.44,11899.0,219.39,219.53,219.35,219.44,11899.0
2017-08-02 13:00:00,219.49,219.57,218.88,219.09,20526.0,219.49,219.57,218.88,219.09,20526.0
2017-08-02 13:05:00,219.03,219.09,218.66,218.9,13636.0,219.03,219.09,218.66,218.9,13636.0
2017-08-02 13:10:00,218.84,219.48,218.84,219.48,6782.0,218.84,219.48,218.84,219.48,6782.0
2017-08-02 13:15:00,219.45,219.72,219.38,219.65,11802.0,219.45,219.72,219.38,219.65,11802.0
2017-08-02 13:20:00,219.67,220.05,219.63,220.0,17181.0,219.67,220.05,219.63,220.0,17181.0
2017-08-02 13:25:00,220.02,220.99,219.95,220.99,37816.0,220.02,220.99,219.95,220.99,37816.0
2017-08-02 13:30:00,220.98,221.27,220.6,220.98,36147.0,220.98,221.27,220.6,220.98,36147.0
2017-08-02 13:35:00,220.98,221.32,220.81,221.32,37878.0,220.98,221.32,220.81,221.32,37878.0
2017-08-02 13:40:00,221.34,221.95,221.34,221.95,64961.0,221.34,221.95,221.34,221.95,64961.0
2017-08-02 13:45:00,221.95,222.02,221.54,221.73,14362.0,221.95,222.02,221.54,221.73,14362.0
2017-08-02 13:50:00,221.62,221.99,221.55,221.99,15858.0,221.62,221.99,221.55,221.99,15858.0
2017-08-02 13:55:00,221.97,222.29,221.7,221.92,32460.0,221.97,222.29,221.7,221.92,32460.0
2017-08-02 14:00:00,221.81,222.1,221.5,221.59,24216.0,221.81,222.1,221.5,221.59,24216.0
2017-08-02 14:05:00,221.6,221.73,221.18,221.29,12016.0,221.6,221.73,221.18,221.29,12016.0
2017-08-02 14:10:00,221.33,221.44,221.2,221.26,17762.0,221.33,221.44,221.2,221.26,17762.0
2017-08-02 14:15:00,221.34,221.61,221.24,221.38,17912.0,221.34,221.61,221.24,221.38,17912.0
2017-08-02 14:20:00,221.39,221.68,221.38,221.5,20010.0,221.39,221.68,221.38,221.5,20010.0
2017-08-02 14:25:00,221.35,221.58,221.02,221.57,14661.0,221.35,221.58,221.02,221.57,14661.0
2017-08-02 14:30:00,221.52,222.28,221.52,221.84,23759.0,221.52,222.28,221.52,221.84,23759.0
2017-08-02 14:35:00,221.93,222.02,221.7,221.86,8496.0,221.93,222.02,221.7,221.86,8496.0
2017-08-02 14:40:00,222.03,222.14,221.81,221.91,8700.0,222.03,222.14,221.81,221.91,8700.0
2017-08-02 14:45:00,221.95,222.05,221.78,221.99,8430.0,221.95,222.05,221.78,221.99,8430.0
2017-08-02 14:50:00,222.0,222.13,221.7,221.73,36723.0,222.0,222.13,221.7,221.73,36723.0
2017-08-02 14:55:00,221.69,222.0,221.69,221.86,12501.0,221.69,222.0,221.69,221.86,12501.0
2017-08-02 15:00:00,221.8,222.34,221.8,222.3,17416.0,221.8,222.34,221.8,222.3,17416.0
2017-08-02 15:05:00,222.26,222.44,222.05,222.18,17644.0,222.26,222.44,222.05,222.18,17644.0
2017-08-02 15:10:00,222.18,222.31,221.97,222.1,14610.0,222.18,222.31,221.97,222.1,14610.0
2017-08-02 15:15:00,222.09,222.23,222.04,222.04,7400.0,222.09,222.23,222.04,222.04,7400.0
2017-08-02 15:20:00,222.04,222.25,222.04,222.17,12080.0,222.04,222.25,222.04,222.17,12080.0
2017-08-02 15:25:00,222.25,222.29,222.0,222.04,18584.0,222.25,222.29,222.0,222.04,18584.0
2017-08-02 15:30:00,222.04,222.3,221.88,221.97,29559.0,222.04,222.3,221.88,221.97,29559.0
2017-08-02 15:35:00,221.98,222.1,221.78,221.82,19083.0,221.98,222.1,221.78,221.82,19083.0
2017-08-02 15:40:00,221.85,221.9,221.38,221.4,42311.0,221.85,221.9,221.38,221.4,42311.0
2017-08-02 15:45:00,221.48,221.57,221.26,221.51,48441.0,221.48,221.57,221.26,221.51,48441.0
2017-08-02 15:50:00,221.5,222.18,221.47,221.91,68674.0,221.5,222.18,221.47,221.91,68674.0
2017-08-02 15:55:00,221.97,222.07,221.76,221.85,98921.0,221.97,222.07,221.76,221.85,98921.0
2017-08-03 09:30:00,221.0,222.73,220.55,222.4,111692.0,221.0,222.73,220.55,222.4,111692.0
2017-08-03 09:35:00,222.48,223.46,221.46,222.95,59247.0,222.48,223.46,221.46,222.95,59247.0
2017-08-03 09:40:00,222.84,223.27,222.57,222.7,40964.0,222.84,223.27,222.57,222.7,40964.0
2017-08-03 09:45:00,222.68,222.8,221.88,222.03,40160.0,222.68,222.8,221.88,222.03,40160.0
2017-08-03 09:50:00,222.25,222.51,221.46,221.77,25855.0,222.25,222.51,221.46,221.77,25855.0
2017-08-03 09:55:00,221.68,221.75,220.58,221.01,32869.0,221.68,221.75,220.58,221.01,32869.0
2017-08-03 10:00:00,221.14,221.37,220.82,220.93,33196.0,221.14,221.37,220.82,220.93,33196.0
2017-08-03 10:05:00,220.92,221.47,220.6,221.39,36923.0,220.92,221.47,220.6,221.39,36923.0
2017-08-03 10:10:00,221.13,221.38,220.96,221.24,21537.0,221.13,221.38,220.96,221.24,21537.0
2017-08-03 10:15:00,221.18,222.68,220.96,222.23,40449.0,221.18,222.68,220.96,222.23,40449.0
2017-08-03 10:20:00,222.38,222.9,222.38,222.67,36582.0,222.38,222.9,222.38,222.67,36582.0
2017-08-03 10:25:00,222.8,222.93,222.54,222.72,10149.0,222.8,222.93,222.54,222.72,10149.0
2017-08-03 10:30:00,222.7,223.26,222.54,223.23,25328.0,222.7,223.26,222.54,223.23,25328.0
2017-08-03 10:35:00,223.14,223.51,222.83,223.01,23974.0,223.14,223.51,222.83,223.01,23974.0
2017-08-03 10:40:00,223.11,224.49,222.99,224.16,38902.0,223.11,224.49,222.99,224.16,38902.0
2017-08-03 10:45:00,224.38,224.38,223.43,223.65,19410.0,224.38,224.38,223.43,223.65,19410.0
2017-08-03 10:50:00,223.64,224.76,223.63,224.68,32429.0,223.64,224.76,223.63,224.68,32429.0
2017-08-03 10:55:00,224.58,224.83,224.33,224.7,24214.0,224.58,224.83,224.33,224.7,24214.0
2017-08-03 11:00:00,224.67,225.0,224.54,224.77,41811.0,224.67,225.0,224.54,224.77,41811.0
2017-08-03 11:05:00,224.82,225.5,224.8,225.42,36350.0,224.82,225.5,224.8,225.42,36350.0
2017-08-03 11:10:00,225.45,225.8,225.19,225.34,22716.0,225.45,225.8,225.19,225.34,22716.0
2017-08-03 11:15:00,225.36,225.38,224.22,224.25,31204.0,225.36,225.38,224.22,224.25,31204.0
2017-08-03 11:20:00,224.25,224.6,224.2,224.32,18363.0,224.25,224.6,224.2,224.32,18363.0
2017-08-03 11:25:00,224.51,224.6,223.85,223.93,15513.0,224.51,224.6,223.85,223.93,15513.0
2017-08-03 11:30:00,223.84,224.2,223.51,223.95,25093.0,223.84,224.2,223.51,223.95,25093.0
2017-08-03 11:35:00,223.97,224.38,223.96,224.37,20727.0,223.97,224.38,223.96,224.37,20727.0
2017-08-03 11:40:00,224.33,224.69,224.33,224.69,13403.0,224.33,224.69,224.33,224.69,13403.0
2017-08-03 11:45:00,224.69,224.69,224.29,224.45,12966.0,224.69,224.69,224.29,224.45,12966.0
2017-08-03 11:50:00,224.44,224.9,224.44,224.87,11619.0,224.44,224.9,224.44,224.87,11619.0
2017-08-03 11:55:00,224.83,224.96,224.35,224.41,15510.0,224.83,224.96,224.35,224.41,15510.0
2017-08-03 12:00:00,224.45,225.1,224.32,225.1,18119.0,224.45,225.1,224.32,225.1,18119.0
2017-08-03 12:05:00,225.08,225.38,224.91,225.08,26646.0,225.08,225.38,224.91,225.08,26646.0
2017-08-03 12:10:00,225.16,225.23,224.93,225.17,8432.0,225.16,225.23,224.93,225.17,8432.0
2017-08-03 12:15:00,225.13,225.6,225.04,225.49,29876.0,225.13,225.6,225.04,225.49,29876.0
2017-08-03 12:20:00,225.52,225.8,225.43,225.73,32645.0,225.52,225.8,225.43,225.73,32645.0
2017-08-03 12:25:00,225.69,225.87,225.61,225.7,11541.0,225.69,225.87,225.61,225.7,11541.0
2017-08-03 12:30:00,225.7,225.81,225.62,225.67,8274.0,225.7,225.81,225.62,225.67,8274.0
2017-08-03 12:35:00,225.74,225.99,225.67,225.87,16549.0,225.74,225.99,225.67,225.87,16549.0
2017-08-03 12:40:00,225.88,226.03,225.85,225.91,25029.0,225.88,226.03,225.85,225.91,25029.0
2017-08-03 12:45:00,225.95,226.0,225.55,225.66,8967.0,225.95,226.0,225.55,225.66,8967.0
2017-08-03 12:50:00,225.62,225.97,225.6,225.87,16555.0,225.62,225.97,225.6,225.87,16555.0
2017-08-03 12:55:00,225.85,226.1,225.84,226.0,8625.0,225.85,226.1,225.84,226.0,8625.0
2017-08-03 13:00:00,226.08,226.08,225.74,225.91,12992.0,226.08,226.08,225.74,225.91,12992.0
2017-08-03 13:05:00,225.72,225.91,225.18,225.2,20910.0,225.72,225.91,225.18,225.2,20910.0
2017-08-03 13:10:00,225.26,225.54,225.2,225.53,6500.0,225.26,225.54,225.2,225.53,6500.0
2017-08-03 13:15:00,225.56,225.85,225.5,225.77,11420.0,225.56,225.85,225.5,225.77,11420.0
2017-08-03 13:20:00,225.8,226.04,225.7,226.04,20164.0,225.8,226.04,225.7,226.04,20164.0
2017-08-03 13:25:00,226.0,226.06,225.92,226.03,21716.0,226.0,226.06,225.92,226.03,21716.0
2017-08-03 13:30:00,225.98,226.4,225.9,226.26,33674.0,225.98,226.4,225.9,226.26,33674.0
2017-08-03 13:35:00,226.26,226.62,226.23,226.47,21385.0,226.26,226.62,226.23,226.47,21385.0
2017-08-03 13:40:00,226.33,226.6,226.3,226.46,27186.0,226.33,226.6,226.3,226.46,27186.0
2017-08-03 13:45:00,226.55,226.78,226.45,226.75,23832.0,226.55,226.78,226.45,226.75,23832.0
2017-08-03 13:50:00,226.73,226.92,226.67,226.87,20440.0,226.73,226.92,226.67,226.87,20440.0
2017-08-03 13:55:00,226.9,227.09,226.9,227.04,35456.0,226.9,227.09,226.9,227.04,35456.0
2017-08-03 14:00:00,227.06,227.8,226.96,227.63,44820.0,227.06,227.8,226.96,227.63,44820.0
2017-08-03 14:05:00,227.6,227.61,227.05,227.37,27939.0,227.6,227.61,227.05,227.37,27939.0
2017-08-03 14:10:00,227.28,227.41,227.14,227.38,25828.0,227.28,227.41,227.14,227.38,25828.0
2017-08-03 14:15:00,227.41,227.57,227.34,227.49,18343.0,227.41,227.57,227.34,227.49,18343.0
2017-08-03 14:20:00,227.54,227.59,227.34,227.54,39546.0,227.54,227.59,227.34,227.54,39546.0
2017-08-03 14:25:00,227.5,227.65,227.46,227.54,21718.0,227.5,227.65,227.46,227.54,21718.0
2017-08-03 14:30:00,227.5,227.8,227.37,227.8,32375.0,227.5,227.8,227.37,227.8,32375.0
2017-08-03 14:35:00,227.75,227.83,227.7,227.74,23459.0,227.75,227.83,227.7,227.74,23459.0
2017-08-03 14:40:00,227.75,227.76,227.02,227.02,59766.0,227.75,227.76,227.02,227.02,59766.0
2017-08-03 14:45:00,227.02,227.24,226.9,227.01,38800.0,227.02,227.24,226.9,227.01,38800.0
2017-08-03 14:50:00,226.99,227.05,226.83,227.0,25787.0,226.99,227.05,226.83,227.0,25787.0
2017-08-03 14:55:00,227.02,227.13,226.95,227.08,16696.0,227.02,227.13,226.95,227.08,16696.0
2017-08-03 15:00:00,227.06,227.1,226.99,227.03,14754.0,227.06,227.1,226.99,227.03,14754.0
2017-08-03 15:05:00,227.06,227.14,226.98,227.0,8479.0,227.06,227.14,226.98,227.0,8479.0
2017-08-03 15:10:00,227.0,227.46,226.94,227.46,33287.0,227.0,227.46,226.94,227.46,33287.0
2017-08-03 15:15:00,227.41,227.58,227.23,227.45,21193.0,227.41,227.58,227.23,227.45,21193.0
2017-08-03 15:20:00,227.5,227.67,227.4,227.44,31438.0,227.5,227.67,227.4,227.44,31438.0
2017-08-03 15:25:00,227.48,227.97,227.44,227.9,35558.0,227.48,227.97,227.44,227.9,35558.0
2017-08-03 15:30:00,227.87,227.87,227.13,227.27,50427.0,227.87,227.87,227.13,227.27,50427.0
2017-08-03 15:35:00,227.15,227.31,226.74,226.99,45654.0,227.15,227.31,226.74,226.99,45654.0
2017-08-03 15:40:00,226.97,227.34,226.88,227.26,54478.0,226.97,227.34,226.88,227.26,54478.0
2017-08-03 15:45:00,227.26,227.27,227.05,227.23,31358.0,227.26,227.27,227.05,227.23,31358.0
2017-08-03 15:50:00,227.23,227.45,226.86,227.41,102783.0,227.23,227.45,226.86,227.41,102783.0
2017-08-03 15:55:00,227.39,227.61,227.31,227.43,152363.0,227.39,227.61,227.31,227.43,152363.0
2017-08-04 09:30:00,227.28,228.49,227.11,228.24,121967.0,227.28,228.49,227.11,228.24,121967.0
2017-08-04 09:35:00,228.41,228.68,228.01,228.14,55946.0,228.41,228.68,228.01,228.14,55946.0
2017-08-04 09:40:00,228.22,228.43,227.73,228.27,74048.0,228.22,228.43,227.73,228.27,74048.0
2017-08-04 09:45:00,228.28,229.0,228.27,228.5,64180.0,228.28,229.0,228.27,228.5,64180.0
2017-08-04 09:50:00,228.4,229.15,228.4,229.09,81877.0,228.4,229.15,228.4,229.09,81877.0
2017-08-04 09:55:00,229.14,229.18,228.68,228.84,41683.0,229.14,229.18,228.68,228.84,41683.0
2017-08-04 10:00:00,228.8,229.0,228.74,228.82,57285.0,228.8,229.0,228.74,228.82,57285.0
2017-08-04 10:05:00,228.86,229.68,228.85,229.27,65538.0,228.86,229.68,228.85,229.27,65538.0
2017-08-04 10:10:00,229.23,229.25,228.98,229.05,31449.0,229.23,229.25,228.98,229.05,31449.0
2017-08-04 10:15:00,229.01,229.71,228.97,229.6,50741.0,229.01,229.71,228.97,229.6,50741.0
2017-08-04 10:20:00,229.65,229.97,229.43,229.6,39396.0,229.65,229.97,229.43,229.6,39396.0
2017-08-04 10:25:00,229.48,229.9,229.48,229.9,9399.0,229.48,229.9,229.48,229.9,9399.0
2017-08-04 10:30:00,229.9,230.3,229.84,230.25,146144.0,229.9,230.3,229.84,230.25,146144.0
2017-08-04 10:35:00,230.3,230.34,229.9,230.19,63177.0,230.3,230.34,229.9,230.19,63177.0
2017-08-04 10:40:00,230.23,230.24,229.69,229.77,103852.0,230.23,230.24,229.69,229.77,103852.0
2017-08-04 10:45:00,229.72,229.85,228.72,228.84,69025.0,229.72,229.85,228.72,228.84,69025.0
2017-08-04 10:50:00,228.78,229.0,228.12,228.52,73366.0,228.78,229.0,228.12,228.52,73366.0
2017-08-04 10:55:00,228.46,228.73,228.39,228.73,52036.0,228.46,228.73,228.39,228.73,52036.0
2017-08-04 11:00:00,228.73,228.92,228.68,228.7,38202.0,228.73,228.92,228.68,228.7,38202.0
2017-08-04 11:05:00,228.72,228.73,227.93,227.98,67724.0,228.72,228.73,227.93,227.98,67724.0
2017-08-04 11:10:00,228.03,228.33,227.3,227.49,57534.0,228.03,228.33,227.3,227.49,57534.0
2017-08-04 11:15:00,227.36,227.59,226.77,227.59,99682.0,227.36,227.59,226.77,227.59,99682.0
2017-08-04 11:20:00,227.64,227.77,227.03,227.24,60592.0,227.64,227.77,227.03,227.24,60592.0
2017-08-04 11:25:00,227.19,227.28,226.29,226.52,54334.0,227.19,227.28,226.29,226.52,54334.0
2017-08-04 11:30:00,226.56,227.28,226.55,226.72,21567.0,226.56,227.28,226.55,226.72,21567.0
2017-08-04 11:35:00,226.81,227.0,226.6,226.77,20569.0,226.81,227.0,226.6,226.77,20569.0
2017-08-04 11:40:00,226.77,226.78,226.51,226.6,56802.0,226.77,226.78,226.51,226.6,56802.0
2017-08-04 11:45:00,226.69,226.7,226.1,226.22,40885.0,226.69,226.7,226.1,226.22,40885.0
2017-08-04 11:50:00,226.37,226.66,226.31,226.5,23111.0,226.37,226.66,226.31,226.5,23111.0
2017-08-04 11:55:00,226.52,226.98,226.37,226.88,15511.0,226.52,226.98,226.37,226.88,15511.0
2017-08-04 12:00:00,226.92,227.04,226.69,226.83,46402.0,226.92,227.04,226.69,226.83,46402.0
2017-08-04 12:05:00,226.78,226.93,226.65,226.78,16019.0,226.78,226.93,226.65,226.78,16019.0
2017-08-04 12:10:00,226.8,226.82,226.54,226.57,21899.0,226.8,226.82,226.54,226.57,21899.0
2017-08-04 12:15:00,226.69,226.7,226.34,226.49,12938.0,226.69,226.7,226.34,226.49,12938.0
2017-08-04 12:20:00,226.41,226.81,226.41,226.81,17790.0,226.41,226.81,226.41,226.81,17790.0
2017-08-04 12:25:00,226.73,226.87,226.36,226.5,24362.0,226.73,226.87,226.36,226.5,24362.0
2017-08-04 12:30:00,226.45,226.61,226.23,226.28,15817.0,226.45,226.61,226.23,226.28,15817.0
2017-08-04 12:35:00,226.27,226.4,225.89,226.19,27954.0,226.27,226.4,225.89,226.19,27954.0
2017-08-04 12:40:00,226.23,226.55,226.02,226.3,23628.0,226.23,226.55,226.02,226.3,23628.0
2017-08-04 12:45:00,226.31,226.56,226.06,226.56,16429.0,226.31,226.56,226.06,226.56,16429.0
2017-08-04 12:50:00,226.56,226.74,226.48,226.62,22702.0,226.56,226.74,226.48,226.62,22702.0
2017-08-04 12:55:00,226.62,226.83,226.29,226.35,22139.0,226.62,226.83,226.29,226.35,22139.0
2017-08-04 13:00:00,226.35,226.57,226.18,226.5,11482.0,226.35,226.57,226.18,226.5,11482.0
2017-08-04 13:05:00,226.5,226.78,226.41,226.69,27860.0,226.5,226.78,226.41,226.69,27860.0
2017-08-04 13:10:00,226.64,226.68,226.48,226.6,18341.0,226.64,226.68,226.48,226.6,18341.0
2017-08-04 13:15:00,226.58,226.63,226.42,226.53,10839.0,226.58,226.63,226.42,226.53,10839.0
2017-08-04 13:20:00,226.5,226.5,226.39,226.48,10296.0,226.5,226.5,226.39,226.48,10296.0
2017-08-04 13:25:00,226.48,226.61,226.48,226.59,9394.0,226.48,226.61,226.48,226.59,9394.0
2017-08-04 13:30:00,226.54,226.6,226.44,226.44,18054.0,226.54,226.6,226.44,226.44,18054.0
2017-08-04 13:35:00,226.42,226.65,226.39,226.61,6595.0,226.42,226.65,226.39,226.61,6595.0
2017-08-04 13:40:00,226.62,226.65,226.29,226.38,9484.0,226.62,226.65,226.29,226.38,9484.0
2017-08-04 13:45:00,226.36,226.44,226.23,226.23,7735.0,226.36,226.44,226.23,226.23,7735.0
2017-08-04 13:50:00,226.27,226.68,226.27,226.44,12005.0,226.27,226.68,226.27,226.44,12005.0
2017-08-04 13:55:00,226.43,226.47,226.25,226.25,13815.0,226.43,226.47,226.25,226.25,13815.0
2017-08-04 14:00:00,226.24,226.61,226.24,226.58,4895.0,226.24,226.61,226.24,226.58,4895.0
2017-08-04 14:05:00,226.58,226.58,226.37,226.52,11933.0,226.58,226.58,226.37,226.52,11933.0
2017-08-04 14:10:00,226.52,226.6,226.49,226.49,8979.0,226.52,226.6,226.49,226.49,8979.0
2017-08-04 14:15:00,226.53,226.72,226.53,226.72,7349.0,226.53,226.72,226.53,226.72,7349.0
2017-08-04 14:20:00,226.69,226.95,226.69,226.94,17379.0,226.69,226.95,226.69,226.94,17379.0
2017-08-04 14:25:00,226.99,227.04,226.53,226.53,23808.0,226.99,227.04,226.53,226.53,23808.0
2017-08-04 14:30:00,226.5,226.64,226.36,226.36,12704.0,226.5,226.64,226.36,226.36,12704.0
2017-08-04 14:35:00,226.44,226.64,226.22,226.27,14246.0,226.44,226.64,226.22,226.27,14246.0
2017-08-04 14:40:00,226.4,226.44,225.97,226.21,24597.0,226.4,226.44,225.97,226.21,24597.0
2017-08-04 14:45:00,226.27,226.44,226.24,226.35,10050.0,226.27,226.44,226.24,226.35,10050.0
2017-08-04 14:50:00,226.38,226.47,226.23,226.29,12267.0,226.38,226.47,226.23,226.29,12267.0
2017-08-04 14:55:00,226.21,226.32,226.16,226.21,13029.0,226.21,226.32,226.16,226.21,13029.0
2017-08-04 15:00:00,226.21,226.43,226.21,226.31,26672.0,226.21,226.43,226.21,226.31,26672.0
2017-08-04 15:05:00,226.31,226.41,226.13,226.3,30981.0,226.31,226.41,226.13,226.3,30981.0
2017-08-04 15:10:00,226.26,226.5,226.2,226.27,14789.0,226.26,226.5,226.2,226.27,14789.0
2017-08-04 15:15:00,226.36,226.5,226.28,226.35,13338.0,226.36,226.5,226.28,226.35,13338.0
2017-08-04 15:20:00,226.37,226.38,226.16,226.32,12210.0,226.37,226.38,226.16,226.32,12210.0
2017-08-04 15:25:00,226.25,226.34,226.17,226.29,24110.0,226.25,226.34,226.17,226.29,24110.0
2017-08-04 15:30:00,226.29,226.29,226.12,226.15,17687.0,226.29,226.29,226.12,226.15,17687.0
2017-08-04 15:35:00,226.15,226.17,225.95,226.01,23965.0,226.15,226.17,225.95,226.01,23965.0
2017-08-04 15:40:00,226.02,226.06,225.7,225.79,37728.0,226.02,226.06,225.7,225.79,37728.0
2017-08-04 15:45:00,225.79,226.02,225.72,226.01,24031.0,225.79,226.02,225.72,226.01,24031.0
2017-08-04 15:50:00,225.98,226.38,225.9,226.15,69068.0,225.98,226.38,225.9,226.15,69068.0
2017-08-04 15:55:00,226.11,226.14,225.86,225.91,130103.0,226.11,226.14,225.86,225.91,130103.0
2017-08-07 09:30:00,225.61,226.25,224.77,225.83,135767.0,225.61,226.25,224.77,225.83,135767.0
2017-08-07 09:35:00,225.72,225.95,225.26,225.58,93015.0,225.72,225.95,225.26,225.58,93015.0
2017-08-07 09:40:00,225.61,226.93,225.42,226.93,98221.0,225.61,226.93,225.42,226.93,98221.0
2017-08-07 09:45:00,226.99,227.92,226.72,227.92,61439.0,226.99,227.92,226.72,227.92,61439.0
2017-08-07 09:50:00,227.96,228.45,227.69,227.89,50136.0,227.96,228.45,227.69,227.89,50136.0
2017-08-07 09:55:00,227.9,228.2,227.32,228.12,45858.0,227.9,228.2,227.32,228.12,45858.0
2017-08-07 10:00:00,228.2,228.27,227.78,228.09,38694.0,228.2,228.27,227.78,228.09,38694.0
2017-08-07 10:05:00,228.1,228.15,227.82,227.99,39667.0,228.1,228.15,227.82,227.99,39667.0
2017-08-07 10:10:00,228.01,228.38,227.63,227.7,58106.0,228.01,228.38,227.63,227.7,58106.0
2017-08-07 10:15:00,227.7,227.75,227.12,227.39,23763.0,227.7,227.75,227.12,227.39,23763.0
2017-08-07 10:20:00,227.44,227.88,227.38,227.76,40019.0,227.44,227.88,227.38,227.76,40019.0
2017-08-07 10:25:00,227.77,227.77,226.69,226.93,43095.0,227.77,227.77,226.69,226.93,43095.0
2017-08-07 10:30:00,226.94,227.15,226.87,226.95,30100.0,226.94,227.15,226.87,226.95,30100.0
2017-08-07 10:35:00,226.94,227.6,226.94,227.47,32715.0,226.94,227.6,226.94,227.47,32715.0
2017-08-07 10:40:00,227.43,227.66,227.18,227.19,20530.0,227.43,227.66,227.18,227.19,20530.0
2017-08-07 10:45:00,227.15,227.46,226.89,227.31,18408.0,227.15,227.46,226.89,227.31,18408.0
2017-08-07 10:50:00,227.33,227.88,227.31,227.84,12360.0,227.33,227.88,227.31,227.84,12360.0
2017-08-07 10:55:00,227.89,227.91,227.21,227.91,35202.0,227.89,227.91,227.21,227.91,35202.0
2017-08-07 11:00:00,227.96,228.2,227.58,228.04,42858.0,227.96,228.2,227.58,228.04,42858.0
2017-08-07 11:05:00,228.02,228.12,227.81,227.94,19353.0,228.02,228.12,227.81,227.94,19353.0
2017-08-07 11:10:00,227.98,228.37,227.98,228.35,15504.0,227.98,228.37,227.98,228.35,15504.0
2017-08-07 11:15:00,228.32,228.45,227.9,228.01,41249.0,228.32,228.45,227.9,228.01,41249.0
2017-08-07 11:20:00,228.02,228.62,227.94,228.29,26806.0,228.02,228.62,227.94,228.29,26806.0
2017-08-07 11:25:00,228.38,228.99,228.35,228.74,28865.0,228.38,228.99,228.35,228.74,28865.0
2017-08-07 11:30:00,228.65,228.83,228.21,228.23,33643.0,228.65,228.83,228.21,228.23,33643.0
2017-08-07 11:35:00,228.22,228.48,228.17,228.41,12667.0,228.22,228.48,228.17,228.41,12667.0
2017-08-07 11:40:00,228.43,228.73,228.43,228.66,29892.0,228.43,228.73,228.43,228.66,29892.0
2017-08-07 11:45:00,228.73,228.79,228.6,228.75,11245.0,228.73,228.79,228.6,228.75,11245.0
2017-08-07 11:50:00,228.82,228.82,228.51,228.67,19190.0,228.82,228.82,228.51,228.67,19190.0
2017-08-07 11:55:00,228.66,228.73,228.4,228.43,12710.0,228.66,228.73,228.4,228.43,12710.0
2017-08-07 12:00:00,228.43,228.45,227.96,228.06,28375.0,228.43,228.45,227.96,228.06,28375.0
2017-08-07 12:05:00,228.05,228.15,227.96,227.99,14535.0,228.05,228.15,227.96,227.99,14535.0
2017-08-07 12:10:00,227.99,228.19,227.97,228.17,22451.0,227.99,228.19,227.97,228.17,22451.0
2017-08-07 12:15:00,228.11,228.11,227.94,228.07,9099.0,228.11,228.11,227.94,228.07,9099.0
2017-08-07 12:20:00,228.06,228.15,227.95,228.1,12433.0,228.06,228.15,227.95,228.1,12433.0
2017-08-07 12:25:00,228.15,228.33,228.12,228.15,18599.0,228.15,228.33,228.12,228.15,18599.0
2017-08-07 12:30:00,228.26,228.27,227.89,228.17,21271.0,228.26,228.27,227.89,228.17,21271.0
2017-08-07 12:35:00,228.09,228.19,227.96,227.96,14653.0,228.09,228.19,227.96,227.96,14653.0
2017-08-07 12:40:00,227.95,228.01,227.47,227.6,20575.0,227.95,228.01,227.47,227.6,20575.0
2017-08-07 12:45:00,227.53,228.02,227.47,228.01,14084.0,227.53,228.02,227.47,228.01,14084.0
2017-08-07 12:50:00,228.02,228.15,227.97,227.99,7610.0,228.02,228.15,227.97,227.99,7610.0
2017-08-07 12:55:00,228.02,228.3,227.96,228.13,10234.0,228.02,228.3,227.96,228.13,10234.0
2017-08-07 13:00:00,228.15,228.21,227.94,228.02,23409.0,228.15,228.21,227.94,228.02,23409.0
2017-08-07 13:05:00,228.02,228.19,227.97,228.1,5310.0,228.02,228.19,227.97,228.1,5310.0
2017-08-07 13:10:00,228.24,228.25,228.09,228.09,9430.0,228.24,228.25,228.09,228.09,9430.0
2017-08-07 13:15:00,228.09,228.1,227.86,227.86,15330.0,228.09,228.1,227.86,227.86,15330.0
2017-08-07 13:20:00,227.95,227.99,227.74,227.75,11743.0,227.95,227.99,227.74,227.75,11743.0
2017-08-07 13:25:00,227.76,228.0,227.76,227.87,10188.0,227.76,228.0,227.76,227.87,10188.0
2017-08-07 13:30:00,227.85,227.96,227.75,227.77,22919.0,227.85,227.96,227.75,227.77,22919.0
2017-08-07 13:35:00,227.97,227.97,227.46,227.46,7215.0,227.97,227.97,227.46,227.46,7215.0
2017-08-07 13:40:00,227.57,227.57,227.13,227.15,13277.0,227.57,227.57,227.13,227.15,13277.0
2017-08-07 13:45:00,227.25,227.45,227.14,227.37,12798.0,227.25,227.45,227.14,227.37,12798.0
2017-08-07 13:50:00,227.33,227.5,227.27,227.27,8129.0,227.33,227.5,227.27,227.27,8129.0
2017-08-07 13:55:00,227.35,227.54,227.21,227.22,11944.0,227.35,227.54,227.21,227.22,11944.0
2017-08-07 14:00:00,227.32,227.46,227.2,227.25,20664.0,227.32,227.46,227.2,227.25,20664.0
2017-08-07 14:05:00,227.29,227.46,227.11,227.12,18630.0,227.29,227.46,227.11,227.12,18630.0
2017-08-07 14:10:00,227.1,227.1,226.8,226.84,28282.0,227.1,227.1,226.8,226.84,28282.0
2017-08-07 14:15:00,226.75,227.15,226.74,227.03,8713.0,226.75,227.15,226.74,227.03,8713.0
2017-08-07 14:20:00,227.17,227.17,226.96,226.99,12662.0,227.17,227.17,226.96,226.99,12662.0
2017-08-07 14:25:00,227.0,227.05,226.82,226.88,141994.0,227.0,227.05,226.82,226.88,141994.0
2017-08-07 14:30:00,226.91,227.19,226.82,227.13,16462.0,226.91,227.19,226.82,227.13,16462.0
2017-08-07 14:35:00,227.16,227.35,226.98,227.05,25350.0,227.16,227.35,226.98,227.05,25350.0
2017-08-07 14:40:00,227.02,227.15,226.86,227.15,10615.0,227.02,227.15,226.86,227.15,10615.0
2017-08-07 14:45:00,227.15,227.18,226.94,227.09,9300.0,227.15,227.18,226.94,227.09,9300.0
2017-08-07 14:50:00,227.11,227.12,226.95,227.06,12185.0,227.11,227.12,226.95,227.06,12185.0
2017-08-07 14:55:00,227.02,227.11,226.92,226.97,9067.0,227.02,227.11,226.92,226.97,9067.0
2017-08-07 15:00:00,226.95,227.26,226.95,227.17,12116.0,226.95,227.26,226.95,227.17,12116.0
2017-08-07 15:05:00,227.17,227.17,226.71,226.79,30666.0,227.17,227.17,226.71,226.79,30666.0
2017-08-07 15:10:00,226.88,227.02,226.81,227.0,14678.0,226.88,227.02,226.81,227.0,14678.0
2017-08-07 15:15:00,226.99,227.01,226.85,226.85,5533.0,226.99,227.01,226.85,226.85,5533.0
2017-08-07 15:20:00,226.87,227.18,226.85,227.06,12278.0,226.87,227.18,226.85,227.06,12278.0
2017-08-07 15:25:00,227.11,227.29,227.04,227.25,11832.0,227.11,227.29,227.04,227.25,11832.0
2017-08-07 15:30:00,227.25,227.26,226.93,227.04,17944.0,227.25,227.26,226.93,227.04,17944.0
2017-08-07 15:35:00,227.16,227.16,226.7,227.0,28910.0,227.16,227.16,226.7,227.0,28910.0
2017-08-07 15:40:00,227.06,227.08,226.78,226.82,39715.0,227.06,227.08,226.78,226.82,39715.0
2017-08-07 15:45:00,226.84,227.02,226.84,226.95,18822.0,226.84,227.02,226.84,226.95,18822.0
2017-08-07 15:50:00,226.95,227.01,226.86,226.95,24219.0,226.95,227.01,226.86,226.95,24219.0
2017-08-07 15:55:00,226.98,227.28,226.9,227.24,89508.0,226.98,227.28,226.9,227.24,89508.0
2017-08-08 09:30:00,226.6,228.24,226.54,227.56,180088.0,226.6,228.24,226.54,227.56,180088.0
2017-08-08 09:35:00,227.48,227.53,226.61,226.79,31509.0,227.48,227.53,226.61,226.79,31509.0
2017-08-08 09:40:00,227.01,227.2,226.54,227.08,23531.0,227.01,227.2,226.54,227.08,23531.0
2017-08-08 09:45:00,227.01,227.49,226.87,227.15,51352.0,227.01,227.49,226.87,227.15,51352.0
2017-08-08 09:50:00,227.22,227.6,226.91,227.4,52367.0,227.22,227.6,226.91,227.4,52367.0
2017-08-08 09:55:00,227.45,227.54,226.85,227.5,32068.0,227.45,227.54,226.85,227.5,32068.0
2017-08-08 10:00:00,227.54,227.95,227.32,227.55,27184.0,227.54,227.95,227.32,227.55,27184.0
2017-08-08 10:05:00,227.54,227.73,226.85,227.2,54609.0,227.54,227.73,226.85,227.2,54609.0
2017-08-08 10:10:00,227.26,227.34,227.05,227.17,15408.0,227.26,227.34,227.05,227.17,15408.0
2017-08-08 10:15:00,227.16,227.56,227.13,227.56,23667.0,227.16,227.56,227.13,227.56,23667.0
2017-08-08 10:20:00,227.54,227.92,227.44,227.91,42979.0,227.54,227.92,227.44,227.91,42979.0
2017-08-08 10:25:00,227.84,228.94,227.81,228.67,54472.0,227.84,228.94,227.81,228.67,54472.0
2017-08-08 10:30:00,228.67,228.67,228.2,228.62,36639.0,228.67,228.67,228.2,228.62,36639.0
2017-08-08 10:35:00,228.63,229.74,228.57,229.1,77992.0,228.63,229.74,228.57,229.1,77992.0
2017-08-08 10:40:00,229.16,229.23,228.78,229.0,72255.0,229.16,229.23,228.78,229.0,72255.0
2017-08-08 10:45:00,228.94,229.01,228.79,228.9,27138.0,228.94,229.01,228.79,228.9,27138.0
2017-08-08 10:50:00,228.87,229.01,228.61,228.86,29156.0,228.87,229.01,228.61,228.86,29156.0
2017-08-08 10:55:00,228.81,228.97,228.23,228.92,16099.0,228.81,228.97,228.23,228.92,16099.0
2017-08-08 11:00:00,228.89,229.01,228.59,228.87,14360.0,228.89,229.01,228.59,228.87,14360.0
2017-08-08 11:05:00,229.0,229.01,228.77,228.8,38088.0,229.0,229.01,228.77,228.8,38088.0
2017-08-08 11:10:00,228.89,229.15,228.81,229.0,49679.0,228.89,229.15,228.81,229.0,49679.0
2017-08-08 11:15:00,229.08,229.15,228.99,229.05,29646.0,229.08,229.15,228.99,229.05,29646.0
2017-08-08 11:20:00,229.06,229.88,228.81,229.81,47704.0,229.06,229.88,228.81,229.81,47704.0
2017-08-08 11:25:00,229.88,230.3,229.84,230.05,92903.0,229.88,230.3,229.84,230.05,92903.0
2017-08-08 11:30:00,230.13,230.69,230.06,230.32,62402.0,230.13,230.69,230.06,230.32,62402.0
2017-08-08 11:35:00,230.38,230.5,229.55,229.55,31308.0,230.38,230.5,229.55,229.55,31308.0
2017-08-08 11:40:00,229.56,229.8,229.33,229.64,25022.0,229.56,229.8,229.33,229.64,25022.0
2017-08-08 11:45:00,229.68,229.75,229.11,229.48,56997.0,229.68,229.75,229.11,229.48,56997.0
2017-08-08 11:50:00,229.62,229.79,228.89,229.44,91746.0,229.62,229.79,228.89,229.44,91746.0
2017-08-08 11:55:00,229.5,229.73,229.06,229.59,76381.0,229.5,229.73,229.06,229.59,76381.0
2017-08-08 12:00:00,229.69,229.95,229.24,229.95,41349.0,229.69,229.95,229.24,229.95,41349.0
2017-08-08 12:05:00,229.98,230.84,229.86,230.73,34213.0,229.98,230.84,229.86,230.73,34213.0
2017-08-08 12:10:00,230.7,231.46,230.7,230.95,66810.0,230.7,231.46,230.7,230.95,66810.0
2017-08-08 12:15:00,230.95,232.05,230.86,231.14,39763.0,230.95,232.05,230.86,231.14,39763.0
2017-08-08 12:20:00,231.16,231.74,231.16,231.67,46142.0,231.16,231.74,231.16,231.67,46142.0
2017-08-08 12:25:00,231.72,231.98,231.61,231.9,29164.0,231.72,231.98,231.61,231.9,29164.0
2017-08-08 12:30:00,231.91,232.12,231.56,232.12,51770.0,231.91,232.12,231.56,232.12,51770.0
2017-08-08 12:35:00,232.06,232.55,231.83,231.9,50901.0,232.06,232.55,231.83,231.9,50901.0
2017-08-08 12:40:00,231.97,232.09,231.61,231.91,25715.0,231.97,232.09,231.61,231.91,25715.0
2017-08-08 12:45:00,231.86,231.95,231.4,231.47,24145.0,231.86,231.95,231.4,231.47,24145.0
2017-08-08 12:50:00,231.46,232.15,231.46,232.0,27589.0,231.46,232.15,231.46,232.0,27589.0
2017-08-08 12:55:00,232.0,232.17,231.89,232.12,7811.0,232.0,232.17,231.89,232.12,7811.0
2017-08-08 13:00:00,232.0,232.04,231.44,231.76,37462.0,232.0,232.04,231.44,231.76,37462.0
2017-08-08 13:05:00,231.66,232.42,231.61,232.39,36182.0,231.66,232.42,231.61,232.39,36182.0
2017-08-08 13:10:00,232.39,232.88,232.31,232.84,28518.0,232.39,232.88,232.31,232.84,28518.0
2017-08-08 13:15:00,232.81,233.37,232.67,232.95,49237.0,232.81,233.37,232.67,232.95,49237.0
2017-08-08 13:20:00,232.94,233.18,232.89,233.0,25597.0,232.94,233.18,232.89,233.0,25597.0
2017-08-08 13:25:00,232.95,232.99,232.31,232.31,28441.0,232.95,232.99,232.31,232.31,28441.0
2017-08-08 13:30:00,232.29,232.32,230.67,231.2,83188.0,232.29,232.32,230.67,231.2,83188.0
2017-08-08 13:35:00,231.21,231.29,230.65,230.96,33313.0,231.21,231.29,230.65,230.96,33313.0
2017-08-08 13:40:00,230.93,231.54,230.59,231.35,24977.0,230.93,231.54,230.59,231.35,24977.0
2017-08-08 13:45:00,231.47,232.09,231.46,232.09,27387.0,231.47,232.09,231.46,232.09,27387.0
2017-08-08 13:50:00,232.07,232.34,231.7,232.14,36785.0,232.07,232.34,231.7,232.14,36785.0
2017-08-08 13:55:00,232.28,232.52,231.99,232.09,35045.0,232.28,232.52,231.99,232.09,35045.0
2017-08-08 14:00:00,232.13,232.26,231.85,231.96,16821.0,232.13,232.26,231.85,231.96,16821.0
2017-08-08 14:05:00,231.9,232.15,231.9,232.07,13180.0,231.9,232.15,231.9,232.07,13180.0
2017-08-08 14:10:00,232.06,232.41,231.96,232.35,20879.0,232.06,232.41,231.96,232.35,20879.0
2017-08-08 14:15:00,232.39,232.55,232.15,232.23,13768.0,232.39,232.55,232.15,232.23,13768.0
2017-08-08 14:20:00,232.23,232.24,231.94,231.94,13445.0,232.23,232.24,231.94,231.94,13445.0
2017-08-08 14:25:00,231.98,232.19,231.94,232.13,17955.0,231.98,232.19,231.94,232.13,17955.0
2017-08-08 14:30:00,232.04,232.2,232.01,232.14,13549.0,232.04,232.2,232.01,232.14,13549.0
2017-08-08 14:35:00,232.15,232.15,231.61,231.84,15875.0,232.15,232.15,231.61,231.84,15875.0
2017-08-08 14:40:00,231.87,231.96,231.6,231.67,18029.0,231.87,231.96,231.6,231.67,18029.0
2017-08-08 14:45:00,231.67,231.94,231.6,231.81,13440.0,231.67,231.94,231.6,231.81,13440.0
2017-08-08 14:50:00,231.78,232.32,231.74,232.18,13104.0,231.78,232.32,231.74,232.18,13104.0
2017-08-08 14:55:00,232.17,232.32,231.83,231.99,13687.0,232.17,232.32,231.83,231.99,13687.0
2017-08-08 15:00:00,231.97,232.05,231.68,231.79,17355.0,231.97,232.05,231.68,231.79,17355.0
2017-08-08 15:05:00,231.69,231.85,231.32,231.73,33251.0,231.69,231.85,231.32,231.73,33251.0
2017-08-08 15:10:00,231.62,232.03,231.61,231.62,16460.0,231.62,232.03,231.61,231.62,16460.0
2017-08-08 15:15:00,231.59,231.6,231.29,231.46,14187.0,231.59,231.6,231.29,231.46,14187.0
2017-08-08 15:20:00,231.43,231.54,231.06,231.14,22246.0,231.43,231.54,231.06,231.14,22246.0
2017-08-08 15:25:00,231.06,231.06,230.03,230.27,56858.0,231.06,231.06,230.03,230.27,56858.0
2017-08-08 15:30:00,230.16,230.52,230.01,230.09,71016.0,230.16,230.52,230.01,230.09,71016.0
2017-08-08 15:35:00,230.03,230.03,229.28,229.44,66159.0,230.03,230.03,229.28,229.44,66159.0
2017-08-08 15:40:00,229.4,229.79,229.21,229.31,38397.0,229.4,229.79,229.21,229.31,38397.0
2017-08-08 15:45:00,229.32,229.62,229.22,229.4,43890.0,229.32,229.62,229.22,229.4,43890.0
2017-08-08 15:50:00,229.34,229.43,228.96,229.21,93977.0,229.34,229.43,228.96,229.21,93977.0
2017-08-08 15:55:00,229.24,229.61,229.17,229.61,96292.0,229.24,229.61,229.17,229.61,96292.0
2017-08-09 09:30:00,227.19,227.82,226.38,227.69,124801.0,227.19,227.82,226.38,227.69,124801.0
2017-08-09 09:35:00,227.67,228.05,227.08,227.71,54610.0,227.67,228.05,227.08,227.71,54610.0
2017-08-09 09:40:00,227.85,227.86,225.55,225.83,83567.0,227.85,227.86,225.55,225.83,83567.0
2017-08-09 09:45:00,225.98,226.78,225.36,226.72,56680.0,225.98,226.78,225.36,226.72,56680.0
2017-08-09 09:50:00,226.75,226.88,226.0,226.18,62682.0,226.75,226.88,226.0,226.18,62682.0
2017-08-09 09:55:00,226.21,227.49,226.17,226.92,72262.0,226.21,227.49,226.17,226.92,72262.0
2017-08-09 10:00:00,226.9,227.07,226.66,226.72,60231.0,226.9,227.07,226.66,226.72,60231.0
2017-08-09 10:05:00,226.77,227.13,226.56,226.93,28685.0,226.77,227.13,226.56,226.93,28685.0
2017-08-09 10:10:00,226.96,227.03,226.6,226.6,33887.0,226.96,227.03,226.6,226.6,33887.0
2017-08-09 10:15:00,226.71,227.13,226.55,226.87,37915.0,226.71,227.13,226.55,226.87,37915.0
2017-08-09 10:20:00,226.87,227.79,226.87,227.62,41644.0,226.87,227.79,226.87,227.62,41644.0
2017-08-09 10:25:00,227.62,227.94,227.26,227.27,28612.0,227.62,227.94,227.26,227.27,28612.0
2017-08-09 10:30:00,227.26,227.44,227.0,227.35,35987.0,227.26,227.44,227.0,227.35,35987.0
2017-08-09 10:35:00,227.35,227.5,227.03,227.5,28847.0,227.35,227.5,227.03,227.5,28847.0
2017-08-09 10:40:00,227.47,227.66,227.08,227.08,13851.0,227.47,227.66,227.08,227.08,13851.0
2017-08-09 10:45:00,227.09,227.64,227.09,227.26,26973.0,227.09,227.64,227.09,227.26,26973.0
2017-08-09 10:50:00,227.3,227.58,226.89,227.58,42685.0,227.3,227.58,226.89,227.58,42685.0
2017-08-09 10:55:00,227.63,228.42,227.58,228.1,34179.0,227.63,228.42,227.58,228.1,34179.0
2017-08-09 11:00:00,228.12,228.27,227.85,228.09,17019.0,228.12,228.27,227.85,228.09,17019.0
2017-08-09 11:05:00,228.2,228.43,228.04,228.11,24736.0,228.2,228.43,228.04,228.11,24736.0
2017-08-09 11:10:00,228.11,228.26,227.8,228.05,13495.0,228.11,228.26,227.8,228.05,13495.0
2017-08-09 11:15:00,228.1,228.37,227.92,228.0,29272.0,228.1,228.37,227.92,228.0,29272.0
2017-08-09 11:20:00,228.03,228.42,227.95,228.3,18512.0,228.03,228.42,227.95,228.3,18512.0
2017-08-09 11:25:00,228.25,228.89,228.23,228.71,25873.0,228.25,228.89,228.23,228.71,25873.0
2017-08-09 11:30:00,228.76,229.28,228.74,228.84,17247.0,228.76,229.28,228.74,228.84,17247.0
2017-08-09 11:35:00,228.88,229.18,228.57,229.1,10045.0,228.88,229.18,228.57,229.1,10045.0
2017-08-09 11:40:00,229.12,229.39,229.0,229.3,10664.0,229.12,229.39,229.0,229.3,10664.0
2017-08-09 11:45:00,229.31,229.36,228.93,229.07,23328.0,229.31,229.36,228.93,229.07,23328.0
2017-08-09 11:50:00,229.03,229.35,228.9,229.28,15407.0,229.03,229.35,228.9,229.28,15407.0
2017-08-09 11:55:00,229.32,229.44,228.9,229.07,19205.0,229.32,229.44,228.9,229.07,19205.0
2017-08-09 12:00:00,229.2,229.3,228.8,229.14,11956.0,229.2,229.3,228.8,229.14,11956.0
2017-08-09 12:05:00,229.11,229.18,228.82,228.89,9892.0,229.11,229.18,228.82,228.89,9892.0
2017-08-09 12:10:00,228.85,229.11,228.84,229.11,10950.0,228.85,229.11,228.84,229.11,10950.0
2017-08-09 12:15:00,229.06,229.19,229.0,229.13,8835.0,229.06,229.19,229.0,229.13,8835.0
2017-08-09 12:20:00,229.12,229.39,229.1,229.33,21236.0,229.12,229.39,229.1,229.33,21236.0
2017-08-09 12:25:00,229.27,229.48,229.08,229.41,14551.0,229.27,229.48,229.08,229.41,14551.0
2017-08-09 12:30:00,229.4,229.66,229.3,229.53,18427.0,229.4,229.66,229.3,229.53,18427.0
2017-08-09 12:35:00,229.58,229.65,229.2,229.24,10539.0,229.58,229.65,229.2,229.24,10539.0
2017-08-09 12:40:00,229.31,229.41,229.17,229.25,23589.0,229.31,229.41,229.17,229.25,23589.0
2017-08-09 12:45:00,229.27,229.32,228.88,228.98,13231.0,229.27,229.32,228.88,228.98,13231.0
2017-08-09 12:50:00,228.98,228.99,228.67,228.75,12405.0,228.98,228.99,228.67,228.75,12405.0
2017-08-09 12:55:00,228.81,229.08,228.74,228.75,10749.0,228.81,229.08,228.74,228.75,10749.0
2017-08-09 13:00:00,228.82,229.25,228.71,229.22,9112.0,228.82,229.25,228.71,229.22,9112.0
2017-08-09 13:05:00,229.27,229.27,228.88,228.98,11127.0,229.27,229.27,228.88,228.98,11127.0
2017-08-09 13:10:00,228.94,228.99,228.73,228.81,8986.0,228.94,228.99,228.73,228.81,8986.0
2017-08-09 13:15:00,228.94,229.01,228.62,228.77,14989.0,228.94,229.01,228.62,228.77,14989.0
2017-08-09 13:20:00,228.77,229.41,228.77,229.22,5471.0,228.77,229.41,228.77,229.22,5471.0
2017-08-09 13:25:00,229.27,229.4,228.91,229.13,13994.0,229.27,229.4,228.91,229.13,13994.0
2017-08-09 13:30:00,229.13,229.47,229.11,229.36,4200.0,229.13,229.47,229.11,229.36,4200.0
2017-08-09 13:35:00,229.39,229.44,229.16,229.18,12800.0,229.39,229.44,229.16,229.18,12800.0
2017-08-09 13:40:00,229.22,229.38,228.94,229.01,18439.0,229.22,229.38,228.94,229.01,18439.0
2017-08-09 13:45:00,228.96,229.45,228.96,229.43,6092.0,228.96,229.45,228.96,229.43,6092.0
2017-08-09 13:50:00,229.48,229.89,229.44,229.75,22768.0,229.48,229.89,229.44,229.75,22768.0
2017-08-09 13:55:00,229.74,229.76,229.52,229.59,14880.0,229.74,229.76,229.52,229.59,14880.0
2017-08-09 14:00:00,229.62,229.69,229.35,229.45,21790.0,229.62,229.69,229.35,229.45,21790.0
2017-08-09 14:05:00,229.42,229.46,229.18,229.4,8956.0,229.42,229.46,229.18,229.4,8956.0
2017-08-09 14:10:00,229.39,229.4,229.0,229.1,19300.0,229.39,229.4,229.0,229.1,19300.0
2017-08-09 14:15:00,229.17,229.17,228.92,229.11,10959.0,229.17,229.17,228.92,229.11,10959.0
2017-08-09 14:20:00,229.22,229.34,229.02,229.23,7940.0,229.22,229.34,229.02,229.23,7940.0
2017-08-09 14:25:00,229.16,229.32,228.79,228.85,13058.0,229.16,229.32,228.79,228.85,13058.0
2017-08-09 14:30:00,228.91,229.01,228.29,228.33,18897.0,228.91,229.01,228.29,228.33,18897.0
2017-08-09 14:35:00,228.29,228.53,228.26,228.36,28057.0,228.29,228.53,228.26,228.36,28057.0
2017-08-09 14:40:00,228.33,228.42,228.27,228.37,18745.0,228.33,228.42,228.27,228.37,18745.0
2017-08-09 14:45:00,228.4,228.41,227.72,228.27,21024.0,228.4,228.41,227.72,228.27,21024.0
2017-08-09 14:50:00,228.23,228.23,227.88,227.99,14749.0,228.23,228.23,227.88,227.99,14749.0
2017-08-09 14:55:00,228.07,228.26,228.0,228.22,13431.0,228.07,228.26,228.0,228.22,13431.0
2017-08-09 15:00:00,228.21,228.48,228.04,228.48,9055.0,228.21,228.48,228.04,228.48,9055.0
2017-08-09 15:05:00,228.46,228.59,228.16,228.18,8161.0,228.46,228.59,228.16,228.18,8161.0
2017-08-09 15:10:00,228.34,228.81,228.34,228.79,8003.0,228.34,228.81,228.34,228.79,8003.0
2017-08-09 15:15:00,228.86,229.24,228.86,229.2,13130.0,228.86,229.24,228.86,229.2,13130.0
2017-08-09 15:20:00,229.27,229.28,228.96,229.06,6987.0,229.27,229.28,228.96,229.06,6987.0
2017-08-09 15:25:00,229.12,229.4,229.1,229.27,14387.0,229.12,229.4,229.1,229.27,14387.0
2017-08-09 15:30:00,229.26,229.36,229.16,229.19,12011.0,229.26,229.36,229.16,229.19,12011.0
2017-08-09 15:35:00,229.25,229.75,229.19,229.74,30105.0,229.25,229.75,229.19,229.74,30105.0
2017-08-09 15:40:00,229.74,229.95,229.73,229.92,31595.0,229.74,229.95,229.73,229.92,31595.0
2017-08-09 15:45:00,229.95,230.21,229.94,230.21,44380.0,229.95,230.21,229.94,230.21,44380.0
2017-08-09 15:50:00,230.28,230.47,230.07,230.21,44611.0,230.28,230.47,230.07,230.21,44611.0
2017-08-09 15:55:00,230.15,230.49,230.08,230.3,71969.0,230.15,230.49,230.08,230.3,71969.0
2017-08-10 09:30:00,227.5,228.99,227.5,228.6,126316.0,227.5,228.99,227.5,228.6,126316.0
2017-08-10 09:35:00,228.42,228.69,227.8,227.99,55575.0,228.42,228.69,227.8,227.99,55575.0
2017-08-10 09:40:00,228.0,228.05,226.52,226.69,83933.0,228.0,228.05,226.52,226.69,83933.0
2017-08-10 09:45:00,226.73,226.94,226.21,226.54,102191.0,226.73,226.94,226.21,226.54,102191.0
2017-08-10 09:50:00,226.63,227.61,226.55,227.53,69749.0,226.63,227.61,226.55,227.53,69749.0
2017-08-10 09:55:00,227.59,227.68,226.22,226.27,60133.0,227.59,227.68,226.22,226.27,60133.0
2017-08-10 10:00:00,226.41,226.58,225.13,225.14,76666.0,226.41,226.58,225.13,225.14,76666.0
2017-08-10 10:05:00,225.12,225.57,224.6,224.73,82534.0,225.12,225.57,224.6,224.73,82534.0
2017-08-10 10:10:00,224.72,225.26,224.21,225.17,99240.0,224.72,225.26,224.21,225.17,99240.0
2017-08-10 10:15:00,225.12,225.77,224.82,225.27,48564.0,225.12,225.77,224.82,225.27,48564.0
2017-08-10 10:20:00,225.31,226.49,225.28,226.14,24864.0,225.31,226.49,225.28,226.14,24864.0
2017-08-10 10:25:00,226.05,226.14,225.42,225.83,19696.0,226.05,226.14,225.42,225.83,19696.0
2017-08-10 10:30:00,225.9,226.0,225.55,225.66,22199.0,225.9,226.0,225.55,225.66,22199.0
2017-08-10 10:35:00,225.62,225.82,225.5,225.75,15460.0,225.62,225.82,225.5,225.75,15460.0
2017-08-10 10:40:00,225.7,225.79,225.2,225.34,12871.0,225.7,225.79,225.2,225.34,12871.0
2017-08-10 10:45:00,225.33,226.16,225.33,225.74,21964.0,225.33,226.16,225.33,225.74,21964.0
2017-08-10 10:50:00,225.77,225.86,225.57,225.64,23289.0,225.77,225.86,225.57,225.64,23289.0
2017-08-10 10:55:00,225.67,225.75,225.43,225.45,18325.0,225.67,225.75,225.43,225.45,18325.0
2017-08-10 11:00:00,225.28,225.6,225.03,225.34,17290.0,225.28,225.6,225.03,225.34,17290.0
2017-08-10 11:05:00,225.2,225.8,225.17,225.79,13196.0,225.2,225.8,225.17,225.79,13196.0
2017-08-10 11:10:00,225.83,226.0,225.42,225.87,25348.0,225.83,226.0,225.42,225.87,25348.0
2017-08-10 11:15:00,225.93,225.94,225.4,225.61,12525.0,225.93,225.94,225.4,225.61,12525.0
2017-08-10 11:20:00,225.61,225.61,224.8,224.85,18726.0,225.61,225.61,224.8,224.85,18726.0
2017-08-10 11:25:00,224.88,225.09,224.59,224.86,36562.0,224.88,225.09,224.59,224.86,36562.0
2017-08-10 11:30:00,224.9,225.43,224.85,225.3,49623.0,224.9,225.43,224.85,225.3,49623.0
2017-08-10 11:35:00,225.35,225.66,225.09,225.42,23130.0,225.35,225.66,225.09,225.42,23130.0
2017-08-10 11:40:00,225.48,225.55,224.59,224.69,33757.0,225.48,225.55,224.59,224.69,33757.0
2017-08-10 11:45:00,224.69,224.77,223.82,223.98,61392.0,224.69,224.77,223.82,223.98,61392.0
2017-08-10 11:50:00,223.98,224.49,223.77,224.28,23302.0,223.98,224.49,223.77,224.28,23302.0
2017-08-10 11:55:00,224.3,224.42,223.02,223.56,69354.0,224.3,224.42,223.02,223.56,69354.0
2017-08-10 12:00:00,223.6,223.65,222.63,222.81,53682.0,223.6,223.65,222.63,222.81,53682.0
2017-08-10 12:05:00,222.74,222.91,222.33,222.91,36790.0,222.74,222.91,222.33,222.91,36790.0
2017-08-10 12:10:00,222.94,223.3,222.33,222.75,36000.0,222.94,223.3,222.33,222.75,36000.0
2017-08-10 12:15:00,222.8,222.85,222.24,222.25,35284.0,222.8,222.85,222.24,222.25,35284.0
2017-08-10 12:20:00,222.25,222.44,221.2,221.58,72841.0,222.25,222.44,221.2,221.58,72841.0
2017-08-10 12:25:00,221.47,222.37,221.42,222.29,27595.0,221.47,222.37,221.42,222.29,27595.0
2017-08-10 12:30:00,222.29,222.29,220.74,220.81,61094.0,222.29,222.29,220.74,220.81,61094.0
2017-08-10 12:35:00,220.87,221.07,220.58,220.79,45326.0,220.87,221.07,220.58,220.79,45326.0
2017-08-10 12:40:00,220.8,221.38,220.47,221.26,65988.0,220.8,221.38,220.47,221.26,65988.0
2017-08-10 12:45:00,221.22,222.49,221.21,222.05,33703.0,221.22,222.49,221.21,222.05,33703.0
2017-08-10 12:50:00,222.17,222.28,221.35,222.01,63755.0,222.17,222.28,221.35,222.01,63755.0
2017-08-10 12:55:00,222.16,222.86,222.0,222.79,21023.0,222.16,222.86,222.0,222.79,21023.0
2017-08-10 13:00:00,222.8,223.0,222.42,222.87,27774.0,222.8,223.0,222.42,222.87,27774.0
2017-08-10 13:05:00,222.94,222.98,222.11,222.8,18999.0,222.94,222.98,222.11,222.8,18999.0
2017-08-10 13:10:00,222.91,222.91,222.53,222.53,13709.0,222.91,222.91,222.53,222.53,13709.0
2017-08-10 13:15:00,222.64,222.64,221.98,222.23,44754.0,222.64,222.64,221.98,222.23,44754.0
2017-08-10 13:20:00,222.06,223.14,222.04,223.14,29057.0,222.06,223.14,222.04,223.14,29057.0
2017-08-10 13:25:00,223.15,223.74,223.01,223.67,23288.0,223.15,223.74,223.01,223.67,23288.0
2017-08-10 13:30:00,223.68,223.72,223.38,223.63,16621.0,223.68,223.72,223.38,223.63,16621.0
2017-08-10 13:35:00,223.56,223.69,223.49,223.53,9868.0,223.56,223.69,223.49,223.53,9868.0
2017-08-10 13:40:00,223.57,223.65,222.74,222.74,31005.0,223.57,223.65,222.74,222.74,31005.0
2017-08-10 13:45:00,222.81,223.45,222.81,223.38,13673.0,222.81,223.45,222.81,223.38,13673.0
2017-08-10 13:50:00,223.45,223.74,223.45,223.46,19366.0,223.45,223.74,223.45,223.46,19366.0
2017-08-10 13:55:00,223.44,223.75,223.23,223.75,10695.0,223.44,223.75,223.23,223.75,10695.0
2017-08-10 14:00:00,223.74,223.87,223.07,223.14,17793.0,223.74,223.87,223.07,223.14,17793.0
2017-08-10 14:05:00,223.14,223.59,223.02,223.41,15867.0,223.14,223.59,223.02,223.41,15867.0
2017-08-10 14:10:00,223.4,224.09,223.4,223.72,15086.0,223.4,224.09,223.4,223.72,15086.0
2017-08-10 14:15:00,223.87,223.91,223.41,223.56,27230.0,223.87,223.91,223.41,223.56,27230.0
2017-08-10 14:20:00,223.66,223.81,223.24,223.24,20166.0,223.66,223.81,223.24,223.24,20166.0
2017-08-10 14:25:00,223.25,223.53,223.13,223.23,21264.0,223.25,223.53,223.13,223.23,21264.0
2017-08-10 14:30:00,223.19,223.57,222.97,223.57,31785.0,223.19,223.57,222.97,223.57,31785.0
2017-08-10 14:35:00,223.5,223.57,223.02,223.12,16137.0,223.5,223.57,223.02,223.12,16137.0
2017-08-10 14:40:00,223.07,223.12,222.63,223.0,17574.0,223.07,223.12,222.63,223.0,17574.0
2017-08-10 14:45:00,223.01,223.88,222.94,223.88,12776.0,223.01,223.88,222.94,223.88,12776.0
2017-08-10 14:50:00,223.78,223.93,223.5,223.81,14163.0,223.78,223.93,223.5,223.81,14163.0
2017-08-10 14:55:00,223.82,224.09,223.68,224.04,16850.0,223.82,224.09,223.68,224.04,16850.0
2017-08-10 15:00:00,224.08,224.4,223.79,223.91,23126.0,224.08,224.4,223.79,223.91,23126.0
2017-08-10 15:05:00,223.84,224.3,223.73,224.1,20989.0,223.84,224.3,223.73,224.1,20989.0
2017-08-10 15:10:00,224.11,224.11,223.04,223.04,40084.0,224.11,224.11,223.04,223.04,40084.0
2017-08-10 15:15:00,223.0,223.22,222.77,223.13,36453.0,223.0,223.22,222.77,223.13,36453.0
2017-08-10 15:20:00,223.16,223.24,222.63,223.16,15745.0,223.16,223.24,222.63,223.16,15745.0
2017-08-10 15:25:00,223.07,223.21,222.57,222.91,47976.0,223.07,223.21,222.57,222.91,47976.0
2017-08-10 15:30:00,222.84,223.03,222.11,222.34,41956.0,222.84,223.03,222.11,222.34,41956.0
2017-08-10 15:35:00,222.28,222.44,221.99,222.04,47913.0,222.28,222.44,221.99,222.04,47913.0
2017-08-10 15:40:00,222.0,222.45,221.99,222.35,55233.0,222.0,222.45,221.99,222.35,55233.0
2017-08-10 15:45:00,222.35,222.42,221.93,221.96,78279.0,222.35,222.42,221.93,221.96,78279.0
2017-08-10 15:50:00,221.92,222.9,221.91,222.6,113680.0,221.92,222.9,221.91,222.6,113680.0
2017-08-10 15:55:00,222.63,222.74,222.29,222.52,143445.0,222.63,222.74,222.29,222.52,143445.0
2017-08-11 09:30:00,218.61,218.97,216.2,218.48,265203.0,218.61,218.97,216.2,218.48,265203.0
2017-08-11 09:35:00,218.75,220.65,218.55,219.75,91231.0,218.75,220.65,218.55,219.75,91231.0
2017-08-11 09:40:00,219.76,220.32,218.24,219.76,68492.0,219.76,220.32,218.24,219.76,68492.0
2017-08-11 09:45:00,219.83,220.18,218.75,219.08,56668.0,219.83,220.18,218.75,219.08,56668.0
2017-08-11 09:50:00,219.25,221.37,219.15,221.36,64870.0,219.25,221.37,219.15,221.36,64870.0
2017-08-11 09:55:00,221.35,222.0,220.61,221.23,62531.0,221.35,222.0,220.61,221.23,62531.0
2017-08-11 10:00:00,221.08,222.39,220.89,221.65,75092.0,221.08,222.39,220.89,221.65,75092.0
2017-08-11 10:05:00,221.77,222.69,221.18,222.53,38408.0,221.77,222.69,221.18,222.53,38408.0
2017-08-11 10:10:00,222.58,222.96,221.75,221.75,39221.0,222.58,222.96,221.75,221.75,39221.0
2017-08-11 10:15:00,221.73,223.14,221.72,222.93,42114.0,221.73,223.14,221.72,222.93,42114.0
2017-08-11 10:20:00,222.88,223.31,222.12,222.14,31721.0,222.88,223.31,222.12,222.14,31721.0
2017-08-11 10:25:00,222.27,223.24,222.04,222.84,34673.0,222.27,223.24,222.04,222.84,34673.0
2017-08-11 10:30:00,222.79,223.07,222.24,223.04,20475.0,222.79,223.07,222.24,223.04,20475.0
2017-08-11 10:35:00,223.04,223.55,222.56,222.56,39410.0,223.04,223.55,222.56,222.56,39410.0
2017-08-11 10:40:00,222.54,222.81,221.72,221.94,54057.0,222.54,222.81,221.72,221.94,54057.0
2017-08-11 10:45:00,221.97,222.05,221.23,221.84,42564.0,221.97,222.05,221.23,221.84,42564.0
2017-08-11 10:50:00,221.8,222.53,221.71,222.45,21128.0,221.8,222.53,221.71,222.45,21128.0
2017-08-11 10:55:00,222.43,222.68,221.89,222.08,20385.0,222.43,222.68,221.89,222.08,20385.0
2017-08-11 11:00:00,222.17,222.18,221.4,221.41,20800.0,222.17,222.18,221.4,221.41,20800.0
2017-08-11 11:05:00,221.49,222.38,221.48,222.36,21961.0,221.49,222.38,221.48,222.36,21961.0
2017-08-11 11:10:00,222.31,222.96,222.2,222.87,19840.0,222.31,222.96,222.2,222.87,19840.0
2017-08-11 11:15:00,222.95,222.95,221.96,221.96,30655.0,222.95,222.95,221.96,221.96,30655.0
2017-08-11 11:20:00,222.0,222.21,221.51,222.04,16275.0,222.0,222.21,221.51,222.04,16275.0
2017-08-11 11:25:00,222.04,222.12,221.26,221.27,17362.0,222.04,222.12,221.26,221.27,17362.0
2017-08-11 11:30:00,221.17,222.61,221.17,222.61,28114.0,221.17,222.61,221.17,222.61,28114.0
2017-08-11 11:35:00,222.5,222.5,221.97,222.36,9530.0,222.5,222.5,221.97,222.36,9530.0
2017-08-11 11:40:00,222.48,222.57,222.31,222.53,14023.0,222.48,222.57,222.31,222.53,14023.0
2017-08-11 11:45:00,222.57,222.64,222.23,222.3,11417.0,222.57,222.64,222.23,222.3,11417.0
2017-08-11 11:50:00,222.37,222.55,222.19,222.19,15863.0,222.37,222.55,222.19,222.19,15863.0
2017-08-11 11:55:00,222.33,222.33,221.9,222.12,15457.0,222.33,222.33,221.9,222.12,15457.0
2017-08-11 12:00:00,222.12,222.87,222.1,222.69,10927.0,222.12,222.87,222.1,222.69,10927.0
2017-08-11 12:05:00,222.68,223.34,222.55,223.31,28161.0,222.68,223.34,222.55,223.31,28161.0
2017-08-11 12:10:00,223.33,223.65,223.25,223.34,20472.0,223.33,223.65,223.25,223.34,20472.0
2017-08-11 12:15:00,223.32,223.54,223.12,223.33,9060.0,223.32,223.54,223.12,223.33,9060.0
2017-08-11 12:20:00,223.37,223.6,223.1,223.23,16108.0,223.37,223.6,223.1,223.23,16108.0
2017-08-11 12:25:00,223.22,223.22,222.65,222.93,16109.0,223.22,223.22,222.65,222.93,16109.0
2017-08-11 12:30:00,222.94,223.17,222.82,222.97,17401.0,222.94,223.17,222.82,222.97,17401.0
2017-08-11 12:35:00,223.05,223.56,222.96,223.56,16469.0,223.05,223.56,222.96,223.56,16469.0
2017-08-11 12:40:00,223.56,224.02,223.5,223.72,19687.0,223.56,224.02,223.5,223.72,19687.0
2017-08-11 12:45:00,223.63,223.95,223.63,223.64,8721.0,223.63,223.95,223.63,223.64,8721.0
2017-08-11 12:50:00,223.56,223.8,223.55,223.55,14322.0,223.56,223.8,223.55,223.55,14322.0
2017-08-11 12:55:00,223.6,223.68,223.36,223.68,13280.0,223.6,223.68,223.36,223.68,13280.0
2017-08-11 13:00:00,223.66,224.05,223.46,224.0,33912.0,223.66,224.05,223.46,224.0,33912.0
2017-08-11 13:05:00,224.0,224.31,223.93,224.31,20162.0,224.0,224.31,223.93,224.31,20162.0
2017-08-11 13:10:00,224.32,224.66,224.32,224.52,25795.0,224.32,224.66,224.32,224.52,25795.0
2017-08-11 13:15:00,224.53,224.58,223.89,224.01,15554.0,224.53,224.58,223.89,224.01,15554.0
2017-08-11 13:20:00,224.11,224.23,223.58,223.73,10276.0,224.11,224.23,223.58,223.73,10276.0
2017-08-11 13:25:00,223.65,223.71,223.12,223.33,33081.0,223.65,223.71,223.12,223.33,33081.0
2017-08-11 13:30:00,223.3,223.41,222.9,223.06,58144.0,223.3,223.41,222.9,223.06,58144.0
2017-08-11 13:35:00,223.06,223.44,222.97,223.32,27304.0,223.06,223.44,222.97,223.32,27304.0
2017-08-11 13:40:00,223.26,223.53,223.16,223.21,15622.0,223.26,223.53,223.16,223.21,15622.0
2017-08-11 13:45:00,223.24,223.6,223.12,223.42,31735.0,223.24,223.6,223.12,223.42,31735.0
2017-08-11 13:50:00,223.43,223.43,222.92,223.01,26723.0,223.43,223.43,222.92,223.01,26723.0
2017-08-11 13:55:00,223.0,223.15,222.55,222.86,38904.0,223.0,223.15,222.55,222.86,38904.0
2017-08-11 14:00:00,222.86,223.28,222.78,222.99,32847.0,222.86,223.28,222.78,222.99,32847.0
2017-08-11 14:05:00,222.94,222.94,222.16,222.6,70788.0,222.94,222.94,222.16,222.6,70788.0
2017-08-11 14:10:00,222.5,223.65,222.26,223.65,43329.0,222.5,223.65,222.26,223.65,43329.0
2017-08-11 14:15:00,223.67,223.8,223.35,223.35,12108.0,223.67,223.8,223.35,223.35,12108.0
2017-08-11 14:20:00,223.41,223.64,223.31,223.56,9268.0,223.41,223.64,223.31,223.56,9268.0
2017-08-11 14:25:00,223.59,223.86,223.45,223.5,12244.0,223.59,223.86,223.45,223.5,12244.0
2017-08-11 14:30:00,223.53,223.76,223.2,223.24,12496.0,223.53,223.76,223.2,223.24,12496.0
2017-08-11 14:35:00,223.18,223.22,222.87,223.1,16127.0,223.18,223.22,222.87,223.1,16127.0
2017-08-11 14:40:00,223.12,223.58,223.09,223.1,18183.0,223.12,223.58,223.09,223.1,18183.0
2017-08-11 14:45:00,223.07,223.41,223.07,223.36,7776.0,223.07,223.41,223.07,223.36,7776.0
2017-08-11 14:50:00,223.36,223.45,222.67,222.7,14409.0,223.36,223.45,222.67,222.7,14409.0
2017-08-11 14:55:00,222.73,222.9,222.09,222.32,29101.0,222.73,222.9,222.09,222.32,29101.0
2017-08-11 15:00:00,222.31,222.5,222.15,222.27,57200.0,222.31,222.5,222.15,222.27,57200.0
2017-08-11 15:05:00,222.4,223.23,222.39,222.63,23407.0,222.4,223.23,222.39,222.63,23407.0
2017-08-11 15:10:00,222.67,222.99,222.59,222.6,17387.0,222.67,222.99,222.59,222.6,17387.0
2017-08-11 15:15:00,222.6,222.84,222.28,222.38,20487.0,222.6,222.84,222.28,222.38,20487.0
2017-08-11 15:20:00,222.47,222.99,222.4,222.82,24071.0,222.47,222.99,222.4,222.82,24071.0
2017-08-11 15:25:00,222.83,223.12,222.65,222.91,16776.0,222.83,223.12,222.65,222.91,16776.0
2017-08-11 15:30:00,222.94,223.06,222.53,222.53,39502.0,222.94,223.06,222.53,222.53,39502.0
2017-08-11 15:35:00,222.53,223.63,222.5,223.62,19497.0,222.53,223.63,222.5,223.62,19497.0
2017-08-11 15:40:00,223.55,223.55,222.43,222.51,57797.0,223.55,223.55,222.43,222.51,57797.0
2017-08-11 15:45:00,222.5,223.48,222.44,223.18,34661.0,222.5,223.48,222.44,223.18,34661.0
2017-08-11 15:50:00,223.26,223.63,223.08,223.55,90251.0,223.26,223.63,223.08,223.55,90251.0
2017-08-11 15:55:00,223.57,223.62,223.31,223.49,89667.0,223.57,223.62,223.31,223.49,89667.0
2017-08-14 09:30:00,223.6,224.52,221.0,223.9,224219.0,223.6,224.52,221.0,223.9,224219.0
2017-08-14 09:35:00,223.69,224.0,222.22,222.55,54702.0,223.69,224.0,222.22,222.55,54702.0
2017-08-14 09:40:00,222.82,223.89,222.79,223.84,53711.0,222.82,223.89,222.79,223.84,53711.0
2017-08-14 09:45:00,223.82,223.98,222.87,222.89,50462.0,223.82,223.98,222.87,222.89,50462.0
2017-08-14 09:50:00,223.0,223.15,222.11,222.78,35178.0,223.0,223.15,222.11,222.78,35178.0
2017-08-14 09:55:00,222.87,223.24,222.33,223.04,29749.0,222.87,223.24,222.33,223.04,29749.0
2017-08-14 10:00:00,223.15,223.99,223.15,223.62,22218.0,223.15,223.99,223.15,223.62,22218.0
2017-08-14 10:05:00,223.52,223.91,223.12,223.56,25239.0,223.52,223.91,223.12,223.56,25239.0
2017-08-14 10:10:00,223.63,223.96,223.18,223.38,20225.0,223.63,223.96,223.18,223.38,20225.0
2017-08-14 10:15:00,223.43,223.76,223.2,223.52,30740.0,223.43,223.76,223.2,223.52,30740.0
2017-08-14 10:20:00,223.39,223.73,223.19,223.72,17343.0,223.39,223.73,223.19,223.72,17343.0
2017-08-14 10:25:00,223.73,224.14,223.58,223.85,26555.0,223.73,224.14,223.58,223.85,26555.0
2017-08-14 10:30:00,223.84,224.58,223.77,223.81,55505.0,223.84,224.58,223.77,223.81,55505.0
2017-08-14 10:35:00,223.84,224.71,223.77,224.11,53386.0,223.84,224.71,223.77,224.11,53386.0
2017-08-14 10:40:00,224.23,224.77,224.15,224.43,39789.0,224.23,224.77,224.15,224.43,39789.0
2017-08-14 10:45:00,224.4,224.72,223.61,223.73,54174.0,224.4,224.72,223.61,223.73,54174.0
2017-08-14 10:50:00,223.72,224.35,223.45,223.64,26736.0,223.72,224.35,223.45,223.64,26736.0
2017-08-14 10:55:00,223.6,223.73,223.0,223.36,24449.0,223.6,223.73,223.0,223.36,24449.0
2017-08-14 11:00:00,223.21,223.39,222.63,223.26,23422.0,223.21,223.39,222.63,223.26,23422.0
2017-08-14 11:05:00,223.23,223.24,222.86,223.02,12600.0,223.23,223.24,222.86,223.02,12600.0
2017-08-14 11:10:00,223.05,223.16,222.81,223.09,21151.0,223.05,223.16,222.81,223.09,21151.0
2017-08-14 11:15:00,223.1,223.25,222.7,222.87,26434.0,223.1,223.25,222.7,222.87,26434.0
2017-08-14 11:20:00,222.84,223.09,222.7,222.7,15788.0,222.84,223.09,222.7,222.7,15788.0
2017-08-14 11:25:00,222.86,223.19,222.8,223.0,19701.0,222.86,223.19,222.8,223.0,19701.0
2017-08-14 11:30:00,222.99,223.4,222.97,223.17,38516.0,222.99,223.4,222.97,223.17,38516.0
2017-08-14 11:35:00,223.16,223.4,223.08,223.27,23621.0,223.16,223.4,223.08,223.27,23621.0
2017-08-14 11:40:00,223.31,223.33,222.96,223.18,15204.0,223.31,223.33,222.96,223.18,15204.0
2017-08-14 11:45:00,223.18,223.25,222.95,223.22,17111.0,223.18,223.25,222.95,223.22,17111.0
2017-08-14 11:50:00,223.19,223.31,222.97,223.03,36226.0,223.19,223.31,222.97,223.03,36226.0
2017-08-14 11:55:00,223.03,223.5,223.03,223.17,20648.0,223.03,223.5,223.03,223.17,20648.0
2017-08-14 12:00:00,223.11,223.37,223.04,223.13,27090.0,223.11,223.37,223.04,223.13,27090.0
2017-08-14 12:05:00,223.09,223.49,222.96,223.03,14453.0,223.09,223.49,222.96,223.03,14453.0
2017-08-14 12:10:00,223.02,223.1,222.95,223.08,10926.0,223.02,223.1,222.95,223.08,10926.0
2017-08-14 12:15:00,223.03,223.4,223.02,223.4,3001.0,223.03,223.4,223.02,223.4,3001.0
2017-08-14 12:20:00,223.4,223.4,223.1,223.3,28613.0,223.4,223.4,223.1,223.3,28613.0
2017-08-14 12:25:00,223.37,223.37,223.0,223.1,7800.0,223.37,223.37,223.0,223.1,7800.0
2017-08-14 12:30:00,223.12,223.13,222.95,223.01,5008.0,223.12,223.13,222.95,223.01,5008.0
2017-08-14 12:35:00,223.01,223.17,222.79,222.91,19860.0,223.01,223.17,222.79,222.91,19860.0
2017-08-14 12:40:00,222.84,223.02,222.72,222.84,11282.0,222.84,223.02,222.72,222.84,11282.0
2017-08-14 12:45:00,222.92,222.94,222.61,222.83,6628.0,222.92,222.94,222.61,222.83,6628.0
2017-08-14 12:50:00,222.95,222.95,222.65,222.65,7024.0,222.95,222.95,222.65,222.65,7024.0
2017-08-14 12:55:00,222.66,223.1,222.66,223.1,10077.0,222.66,223.1,222.66,223.1,10077.0
2017-08-14 13:00:00,223.21,223.47,223.07,223.3,8350.0,223.21,223.47,223.07,223.3,8350.0
2017-08-14 13:05:00,223.3,223.39,223.19,223.35,11193.0,223.3,223.39,223.19,223.35,11193.0
2017-08-14 13:10:00,223.43,223.72,223.35,223.66,15645.0,223.43,223.72,223.35,223.66,15645.0
2017-08-14 13:15:00,223.6,223.72,223.39,223.53,15350.0,223.6,223.72,223.39,223.53,15350.0
2017-08-14 13:20:00,223.57,223.63,223.09,223.12,18727.0,223.57,223.63,223.09,223.12,18727.0
2017-08-14 13:25:00,223.13,223.35,222.86,222.87,18020.0,223.13,223.35,222.86,222.87,18020.0
2017-08-14 13:30:00,223.07,223.41,223.0,223.41,9047.0,223.07,223.41,223.0,223.41,9047.0
2017-08-14 13:35:00,223.44,223.49,223.0,223.31,10828.0,223.44,223.49,223.0,223.31,10828.0
2017-08-14 13:40:00,223.27,223.34,222.86,223.05,8713.0,223.27,223.34,222.86,223.05,8713.0
2017-08-14 13:45:00,223.0,223.12,222.93,222.99,13252.0,223.0,223.12,222.93,222.99,13252.0
2017-08-14 13:50:00,223.08,223.15,222.99,223.15,4853.0,223.08,223.15,222.99,223.15,4853.0
2017-08-14 13:55:00,223.17,223.29,222.99,223.11,18634.0,223.17,223.29,222.99,223.11,18634.0
2017-08-14 14:00:00,223.11,223.2,223.03,223.16,14413.0,223.11,223.2,223.03,223.16,14413.0
2017-08-14 14:05:00,223.21,223.47,223.21,223.41,7824.0,223.21,223.47,223.21,223.41,7824.0
2017-08-14 14:10:00,223.37,223.5,223.33,223.37,4852.0,223.37,223.5,223.33,223.37,4852.0
2017-08-14 14:15:00,223.32,223.49,223.08,223.44,12706.0,223.32,223.49,223.08,223.44,12706.0
2017-08-14 14:20:00,223.36,223.54,223.35,223.41,5300.0,223.36,223.54,223.35,223.41,5300.0
2017-08-14 14:25:00,223.37,223.45,223.26,223.38,6154.0,223.37,223.45,223.26,223.38,6154.0
2017-08-14 14:30:00,223.3,223.64,223.25,223.64,8992.0,223.3,223.64,223.25,223.64,8992.0
2017-08-14 14:35:00,223.62,223.99,223.62,223.91,11463.0,223.62,223.99,223.62,223.91,11463.0
2017-08-14 14:40:00,223.93,224.0,223.82,223.84,10320.0,223.93,224.0,223.82,223.84,10320.0
2017-08-14 14:45:00,223.98,224.06,223.61,223.73,16813.0,223.98,224.06,223.61,223.73,16813.0
2017-08-14 14:50:00,223.7,223.7,223.31,223.5,19485.0,223.7,223.7,223.31,223.5,19485.0
2017-08-14 14:55:00,223.5,223.68,223.38,223.6,16458.0,223.5,223.68,223.38,223.6,16458.0
2017-08-14 15:00:00,223.67,223.85,223.49,223.53,7794.0,223.67,223.85,223.49,223.53,7794.0
2017-08-14 15:05:00,223.61,223.82,223.56,223.64,13439.0,223.61,223.82,223.56,223.64,13439.0
2017-08-14 15:10:00,223.7,223.78,223.53,223.67,13636.0,223.7,223.78,223.53,223.67,13636.0
2017-08-14 15:15:00,223.69,223.98,223.63,223.97,13331.0,223.69,223.98,223.63,223.97,13331.0
2017-08-14 15:20:00,223.96,224.02,223.85,223.99,25654.0,223.96,224.02,223.85,223.99,25654.0
2017-08-14 15:25:00,223.97,224.01,223.69,223.74,23161.0,223.97,224.01,223.69,223.74,23161.0
2017-08-14 15:30:00,223.76,223.88,223.58,223.79,12989.0,223.76,223.88,223.58,223.79,12989.0
2017-08-14 15:35:00,223.81,223.93,223.65,223.91,18186.0,223.81,223.93,223.65,223.91,18186.0
2017-08-14 15:40:00,223.9,223.91,223.55,223.56,15746.0,223.9,223.91,223.55,223.56,15746.0
2017-08-14 15:45:00,223.56,223.72,223.52,223.63,22555.0,223.56,223.72,223.52,223.63,22555.0
2017-08-14 15:50:00,223.63,223.87,223.52,223.8,30185.0,223.63,223.87,223.52,223.8,30185.0
2017-08-14 15:55:00,223.79,224.1,223.58,223.68,116627.0,223.79,224.1,223.58,223.68,116627.0
2017-08-15 09:30:00,226.1,227.66,225.71,227.31,158524.0,226.1,227.66,225.71,227.31,158524.0
2017-08-15 09:35:00,227.31,227.58,225.55,225.89,68234.0,227.31,227.58,225.55,225.89,68234.0
2017-08-15 09:40:00,225.91,226.03,225.17,225.33,68330.0,225.91,226.03,225.17,225.33,68330.0
2017-08-15 09:45:00,225.33,225.49,224.25,224.86,51671.0,225.33,225.49,224.25,224.86,51671.0
2017-08-15 09:50:00,224.86,224.86,224.11,224.49,38216.0,224.86,224.86,224.11,224.49,38216.0
2017-08-15 09:55:00,224.5,225.87,224.5,225.44,66616.0,224.5,225.87,224.5,225.44,66616.0
2017-08-15 10:00:00,225.41,225.91,224.84,225.11,50388.0,225.41,225.91,224.84,225.11,50388.0
2017-08-15 10:05:00,225.09,225.19,224.56,225.1,40896.0,225.09,225.19,224.56,225.1,40896.0
2017-08-15 10:10:00,225.09,225.09,224.49,224.49,23949.0,225.09,225.09,224.49,224.49,23949.0
2017-08-15 10:15:00,224.49,224.55,223.69,224.17,37346.0,224.49,224.55,223.69,224.17,37346.0
2017-08-15 10:20:00,224.21,224.22,223.59,223.68,20262.0,224.21,224.22,223.59,223.68,20262.0
2017-08-15 10:25:00,223.71,224.55,223.57,224.25,30240.0,223.71,224.55,223.57,224.25,30240.0
2017-08-15 10:30:00,224.28,225.0,224.27,224.87,20538.0,224.28,225.0,224.27,224.87,20538.0
2017-08-15 10:35:00,224.83,224.83,224.32,224.8,25006.0,224.83,224.83,224.32,224.8,25006.0
2017-08-15 10:40:00,224.86,225.3,224.83,225.0,16656.0,224.86,225.3,224.83,225.0,16656.0
2017-08-15 10:45:00,225.0,225.06,224.03,224.37,17534.0,225.0,225.06,224.03,224.37,17534.0
2017-08-15 10:50:00,224.39,224.96,224.39,224.6,10856.0,224.39,224.96,224.39,224.6,10856.0
2017-08-15 10:55:00,224.78,225.07,224.74,224.79,13115.0,224.78,225.07,224.74,224.79,13115.0
2017-08-15 11:00:00,224.93,225.39,224.8,225.13,12529.0,224.93,225.39,224.8,225.13,12529.0
2017-08-15 11:05:00,225.05,225.58,224.98,225.48,77959.0,225.05,225.58,224.98,225.48,77959.0
2017-08-15 11:10:00,225.41,225.76,225.24,225.58,33795.0,225.41,225.76,225.24,225.58,33795.0
2017-08-15 11:15:00,225.54,225.75,225.36,225.74,13310.0,225.54,225.75,225.36,225.74,13310.0
2017-08-15 11:20:00,225.8,225.93,225.65,225.72,16057.0,225.8,225.93,225.65,225.72,16057.0
2017-08-15 11:25:00,225.68,225.93,225.47,225.85,21133.0,225.68,225.93,225.47,225.85,21133.0
2017-08-15 11:30:00,225.88,225.95,225.6,225.81,22015.0,225.88,225.95,225.6,225.81,22015.0
2017-08-15 11:35:00,225.81,225.83,225.59,225.71,24385.0,225.81,225.83,225.59,225.71,24385.0
2017-08-15 11:40:00,225.68,225.8,225.47,225.7,17672.0,225.68,225.8,225.47,225.7,17672.0
2017-08-15 11:45:00,225.67,225.68,225.41,225.42,10860.0,225.67,225.68,225.41,225.42,10860.0
2017-08-15 11:50:00,225.35,225.35,224.96,225.02,25077.0,225.35,225.35,224.96,225.02,25077.0
2017-08-15 11:55:00,224.95,225.05,224.82,224.84,8910.0,224.95,225.05,224.82,224.84,8910.0
2017-08-15 12:00:00,224.9,225.34,224.53,225.17,11702.0,224.9,225.34,224.53,225.17,11702.0
2017-08-15 12:05:00,225.1,225.35,225.0,225.35,28577.0,225.1,225.35,225.0,225.35,28577.0
2017-08-15 12:10:00,225.5,225.66,225.45,225.63,3791.0,225.5,225.66,225.45,225.63,3791.0
2017-08-15 12:15:00,225.6,225.7,225.56,225.6,6491.0,225.6,225.7,225.56,225.6,6491.0
2017-08-15 12:20:00,225.62,225.73,225.45,225.52,4705.0,225.62,225.73,225.45,225.52,4705.0
2017-08-15 12:25:00,225.58,225.68,225.5,225.58,15429.0,225.58,225.68,225.5,225.58,15429.0
2017-08-15 12:30:00,225.68,225.74,225.49,225.63,4027.0,225.68,225.74,225.49,225.63,4027.0
2017-08-15 12:35:00,225.66,225.74,225.42,225.42,6896.0,225.66,225.74,225.42,225.42,6896.0
2017-08-15 12:40:00,225.51,225.79,225.44,225.75,10698.0,225.51,225.79,225.44,225.75,10698.0
2017-08-15 12:45:00,225.8,225.9,225.42,225.55,13067.0,225.8,225.9,225.42,225.55,13067.0
2017-08-15 12:50:00,225.61,225.75,225.57,225.67,16157.0,225.61,225.75,225.57,225.67,16157.0
2017-08-15 12:55:00,225.62,225.67,225.6,225.64,5185.0,225.62,225.67,225.6,225.64,5185.0
2017-08-15 13:00:00,225.63,225.63,224.9,225.04,6768.0,225.63,225.63,224.9,225.04,6768.0
2017-08-15 13:05:00,225.07,225.58,225.07,225.48,3441.0,225.07,225.58,225.07,225.48,3441.0
2017-08-15 13:10:00,225.45,225.64,225.39,225.39,8675.0,225.45,225.64,225.39,225.39,8675.0
2017-08-15 13:15:00,225.39,225.49,225.19,225.33,9924.0,225.39,225.49,225.19,225.33,9924.0
2017-08-15 13:20:00,225.28,225.4,225.26,225.35,2660.0,225.28,225.4,225.26,225.35,2660.0
2017-08-15 13:25:00,225.33,225.38,225.07,225.3,30064.0,225.33,225.38,225.07,225.3,30064.0
2017-08-15 13:30:00,225.23,225.37,225.13,225.35,22019.0,225.23,225.37,225.13,225.35,22019.0
2017-08-15 13:35:00,225.25,225.32,225.11,225.28,25909.0,225.25,225.32,225.11,225.28,25909.0
2017-08-15 13:40:00,225.18,225.33,225.1,225.19,17326.0,225.18,225.33,225.1,225.19,17326.0
2017-08-15 13:45:00,225.13,225.36,225.07,225.25,11562.0,225.13,225.36,225.07,225.25,11562.0
2017-08-15 13:50:00,225.41,225.41,225.15,225.22,9100.0,225.41,225.41,225.15,225.22,9100.0
2017-08-15 13:55:00,225.21,225.24,224.97,225.12,2401.0,225.21,225.24,224.97,225.12,2401.0
2017-08-15 14:00:00,225.14,225.27,225.06,225.22,8419.0,225.14,225.27,225.06,225.22,8419.0
2017-08-15 14:05:00,225.19,225.32,225.04,225.04,14999.0,225.19,225.32,225.04,225.04,14999.0
2017-08-15 14:10:00,225.18,225.19,225.07,225.07,3400.0,225.18,225.19,225.07,225.07,3400.0
2017-08-15 14:15:00,225.06,225.25,225.06,225.22,9900.0,225.06,225.25,225.06,225.22,9900.0
2017-08-15 14:20:00,225.25,225.4,225.17,225.39,11328.0,225.25,225.4,225.17,225.39,11328.0
2017-08-15 14:25:00,225.31,225.41,225.3,225.37,10187.0,225.31,225.41,225.3,225.37,10187.0
2017-08-15 14:30:00,225.34,225.5,225.28,225.28,10442.0,225.34,225.5,225.28,225.28,10442.0
2017-08-15 14:35:00,225.2,225.6,225.2,225.57,10490.0,225.2,225.6,225.2,225.57,10490.0
2017-08-15 14:40:00,225.54,225.69,225.5,225.69,5800.0,225.54,225.69,225.5,225.69,5800.0
2017-08-15 14:45:00,225.64,225.69,225.57,225.6,8336.0,225.64,225.69,225.57,225.6,8336.0
2017-08-15 14:50:00,225.61,225.67,225.57,225.6,4660.0,225.61,225.67,225.57,225.6,4660.0
2017-08-15 14:55:00,225.59,225.59,225.4,225.4,11500.0,225.59,225.59,225.4,225.4,11500.0
2017-08-15 15:00:00,225.38,225.58,225.37,225.5,12246.0,225.38,225.58,225.37,225.5,12246.0
2017-08-15 15:05:00,225.42,225.57,225.41,225.57,12107.0,225.42,225.57,225.41,225.57,12107.0
2017-08-15 15:10:00,225.54,225.58,225.37,225.48,7917.0,225.54,225.58,225.37,225.48,7917.0
2017-08-15 15:15:00,225.6,225.6,225.45,225.49,10806.0,225.6,225.6,225.45,225.49,10806.0
2017-08-15 15:20:00,225.52,225.52,224.99,225.29,29579.0,225.52,225.52,224.99,225.29,29579.0
2017-08-15 15:25:00,225.35,225.38,225.26,225.37,11083.0,225.35,225.38,225.26,225.37,11083.0
2017-08-15 15:30:00,225.34,225.5,225.32,225.4,10415.0,225.34,225.5,225.32,225.4,10415.0
2017-08-15 15:35:00,225.36,225.43,225.35,225.43,25185.0,225.36,225.43,225.35,225.43,25185.0
2017-08-15 15:40:00,225.43,225.44,225.28,225.42,12026.0,225.43,225.44,225.28,225.42,12026.0
2017-08-15 15:45:00,225.42,225.49,225.02,225.1,46241.0,225.42,225.49,225.02,225.1,46241.0
2017-08-15 15:50:00,225.06,225.43,224.9,225.21,37392.0,225.06,225.43,224.9,225.21,37392.0
2017-08-15 15:55:00,225.22,225.47,225.13,225.37,60230.0,225.22,225.47,225.13,225.37,60230.0
2017-08-16 09:30:00,228.0,228.66,227.4,228.6,153214.0,228.0,228.66,227.4,228.6,153214.0
2017-08-16 09:35:00,228.67,228.98,228.0,228.18,77185.0,228.67,228.98,228.0,228.18,77185.0
2017-08-16 09:40:00,228.02,228.21,227.27,227.46,58239.0,228.02,228.21,227.27,227.46,58239.0
2017-08-16 09:45:00,227.66,227.66,227.02,227.18,63860.0,227.66,227.66,227.02,227.18,63860.0
2017-08-16 09:50:00,227.14,227.35,226.91,227.31,44589.0,227.14,227.35,226.91,227.31,44589.0
2017-08-16 09:55:00,227.34,227.75,227.1,227.31,52665.0,227.34,227.75,227.1,227.31,52665.0
2017-08-16 10:00:00,227.44,227.5,226.84,226.85,28453.0,227.44,227.5,226.84,226.85,28453.0
2017-08-16 10:05:00,226.87,227.29,226.85,227.08,15024.0,226.87,227.29,226.85,227.08,15024.0
2017-08-16 10:10:00,227.18,227.32,226.81,226.9,20353.0,227.18,227.32,226.81,226.9,20353.0
2017-08-16 10:15:00,226.84,227.05,226.47,226.87,31113.0,226.84,227.05,226.47,226.87,31113.0
2017-08-16 10:20:00,226.86,227.24,226.59,226.92,12281.0,226.86,227.24,226.59,226.92,12281.0
2017-08-16 10:25:00,227.0,227.34,226.95,227.31,17927.0,227.0,227.34,226.95,227.31,17927.0
2017-08-16 10:30:00,227.27,227.27,227.0,227.24,11439.0,227.27,227.27,227.0,227.24,11439.0
2017-08-16 10:35:00,227.24,227.31,227.02,227.22,17760.0,227.24,227.31,227.02,227.22,17760.0
2017-08-16 10:40:00,227.25,227.36,227.11,227.17,29383.0,227.25,227.36,227.11,227.17,29383.0
2017-08-16 10:45:00,227.19,227.6,227.13,227.59,19114.0,227.19,227.6,227.13,227.59,19114.0
2017-08-16 10:50:00,227.6,227.97,227.56,227.76,24316.0,227.6,227.97,227.56,227.76,24316.0
2017-08-16 10:55:00,227.73,227.92,227.68,227.7,15428.0,227.73,227.92,227.68,227.7,15428.0
2017-08-16 11:00:00,227.7,228.1,227.65,227.99,18102.0,227.7,228.1,227.65,227.99,18102.0
2017-08-16 11:05:00,227.92,228.1,227.58,227.58,59520.0,227.92,228.1,227.58,227.58,59520.0
2017-08-16 11:10:00,227.64,227.64,227.24,227.45,25055.0,227.64,227.64,227.24,227.45,25055.0
2017-08-16 11:15:00,227.45,227.79,227.4,227.66,14670.0,227.45,227.79,227.4,227.66,14670.0
2017-08-16 11:20:00,227.74,227.77,227.36,227.58,20216.0,227.74,227.77,227.36,227.58,20216.0
2017-08-16 11:25:00,227.56,227.65,227.38,227.51,17957.0,227.56,227.65,227.38,227.51,17957.0
2017-08-16 11:30:00,227.51,227.59,227.4,227.4,9870.0,227.51,227.59,227.4,227.4,9870.0
2017-08-16 11:35:00,227.41,227.49,227.32,227.44,14399.0,227.41,227.49,227.32,227.44,14399.0
2017-08-16 11:40:00,227.45,227.71,227.4,227.57,10758.0,227.45,227.71,227.4,227.57,10758.0
2017-08-16 11:45:00,227.61,227.81,227.52,227.8,20907.0,227.61,227.81,227.52,227.8,20907.0
2017-08-16 11:50:00,227.81,227.82,227.71,227.72,4107.0,227.81,227.82,227.71,227.72,4107.0
2017-08-16 11:55:00,227.79,228.0,227.51,228.0,13751.0,227.79,228.0,227.51,228.0,13751.0
2017-08-16 12:00:00,227.94,228.22,227.85,228.17,20180.0,227.94,228.22,227.85,228.17,20180.0
2017-08-16 12:05:00,228.17,228.29,227.98,228.17,13421.0,228.17,228.29,227.98,228.17,13421.0
2017-08-16 12:10:00,228.13,228.25,228.05,228.13,13009.0,228.13,228.25,228.05,228.13,13009.0
2017-08-16 12:15:00,228.2,228.67,228.14,228.58,19577.0,228.2,228.67,228.14,228.58,19577.0
2017-08-16 12:20:00,228.53,228.77,228.51,228.7,9589.0,228.53,228.77,228.51,228.7,9589.0
2017-08-16 12:25:00,228.67,228.82,228.34,228.34,26931.0,228.67,228.82,228.34,228.34,26931.0
2017-08-16 12:30:00,228.4,228.57,228.37,228.46,14642.0,228.4,228.57,228.37,228.46,14642.0
2017-08-16 12:35:00,228.47,228.49,227.95,227.98,29518.0,228.47,228.49,227.95,227.98,29518.0
2017-08-16 12:40:00,228.0,228.23,227.96,228.18,7899.0,228.0,228.23,227.96,228.18,7899.0
2017-08-16 12:45:00,228.14,228.18,228.0,228.06,5982.0,228.14,228.18,228.0,228.06,5982.0
2017-08-16 12:50:00,228.04,228.08,227.7,227.97,16035.0,228.04,228.08,227.7,227.97,16035.0
2017-08-16 12:55:00,227.92,227.93,227.36,227.58,13789.0,227.92,227.93,227.36,227.58,13789.0
2017-08-16 13:00:00,227.59,227.83,227.46,227.78,22474.0,227.59,227.83,227.46,227.78,22474.0
2017-08-16 13:05:00,227.88,227.94,227.5,227.57,16362.0,227.88,227.94,227.5,227.57,16362.0
2017-08-16 13:10:00,227.68,227.94,227.1,227.1,11669.0,227.68,227.94,227.1,227.1,11669.0
2017-08-16 13:15:00,227.11,227.35,226.93,227.31,15710.0,227.11,227.35,226.93,227.31,15710.0
2017-08-16 13:20:00,227.31,227.66,227.25,227.51,8427.0,227.31,227.66,227.25,227.51,8427.0
2017-08-16 13:25:00,227.5,227.62,226.97,226.97,19297.0,227.5,227.62,226.97,226.97,19297.0
2017-08-16 13:30:00,227.02,227.11,226.58,226.78,11691.0,227.02,227.11,226.58,226.78,11691.0
2017-08-16 13:35:00,226.8,227.19,226.8,227.04,24959.0,226.8,227.19,226.8,227.04,24959.0
2017-08-16 13:40:00,227.0,227.16,226.69,226.92,21411.0,227.0,227.16,226.69,226.92,21411.0
2017-08-16 13:45:00,227.04,227.08,226.87,227.01,7221.0,227.04,227.08,226.87,227.01,7221.0
2017-08-16 13:50:00,227.1,227.22,226.91,226.91,14358.0,227.1,227.22,226.91,226.91,14358.0
2017-08-16 13:55:00,226.91,226.97,226.51,226.68,27652.0,226.91,226.97,226.51,226.68,27652.0
2017-08-16 14:00:00,226.73,227.16,226.38,227.13,30279.0,226.73,227.16,226.38,227.13,30279.0
2017-08-16 14:05:00,227.11,227.48,226.91,227.11,12830.0,227.11,227.48,226.91,227.11,12830.0
2017-08-16 14:10:00,227.01,227.28,226.88,227.06,14756.0,227.01,227.28,226.88,227.06,14756.0
2017-08-16 14:15:00,227.14,227.29,226.44,226.44,8483.0,227.14,227.29,226.44,226.44,8483.0
2017-08-16 14:20:00,226.43,226.69,225.83,225.86,26410.0,226.43,226.69,225.83,225.86,26410.0
2017-08-16 14:25:00,225.86,226.24,225.74,226.16,22235.0,225.86,226.24,225.74,226.16,22235.0
2017-08-16 14:30:00,226.05,226.16,225.71,226.0,16964.0,226.05,226.16,225.71,226.0,16964.0
2017-08-16 14:35:00,226.1,226.36,226.1,226.3,6897.0,226.1,226.36,226.1,226.3,6897.0
2017-08-16 14:40:00,226.23,226.69,226.2,226.69,7027.0,226.23,226.69,226.2,226.69,7027.0
2017-08-16 14:45:00,226.58,226.79,226.46,226.66,10957.0,226.58,226.79,226.46,226.66,10957.0
2017-08-16 14:50:00,226.68,226.99,226.68,226.84,9332.0,226.68,226.99,226.68,226.84,9332.0
2017-08-16 14:55:00,226.84,226.96,226.8,226.81,6512.0,226.84,226.96,226.8,226.81,6512.0
2017-08-16 15:00:00,226.78,226.94,226.64,226.64,6505.0,226.78,226.94,226.64,226.64,6505.0
2017-08-16 15:05:00,226.69,226.69,226.35,226.46,9055.0,226.69,226.69,226.35,226.46,9055.0
2017-08-16 15:10:00,226.36,226.61,226.34,226.38,7829.0,226.36,226.61,226.34,226.38,7829.0
2017-08-16 15:15:00,226.5,226.79,226.45,226.79,8100.0,226.5,226.79,226.45,226.79,8100.0
2017-08-16 15:20:00,226.79,226.79,226.61,226.61,7117.0,226.79,226.79,226.61,226.61,7117.0
2017-08-16 15:25:00,226.68,226.78,226.44,226.53,17853.0,226.68,226.78,226.44,226.53,17853.0
2017-08-16 15:30:00,226.55,226.59,226.12,226.16,12498.0,226.55,226.59,226.12,226.16,12498.0
2017-08-16 15:35:00,226.16,226.56,226.15,226.38,21581.0,226.16,226.56,226.15,226.38,21581.0
2017-08-16 15:40:00,226.36,226.5,226.23,226.32,17270.0,226.36,226.5,226.23,226.32,17270.0
2017-08-16 15:45:00,226.2,226.49,226.16,226.16,20379.0,226.2,226.49,226.16,226.16,20379.0
2017-08-16 15:50:00,226.16,226.42,226.01,226.16,39506.0,226.16,226.42,226.01,226.16,39506.0
2017-08-16 15:55:00,226.11,226.26,225.92,226.13,94865.0,226.11,226.26,225.92,226.13,94865.0
2017-08-17 09:30:00,226.42,227.02,224.88,225.27,101132.0,226.42,227.02,224.88,225.27,101132.0
2017-08-17 09:35:00,225.4,225.7,225.03,225.23,41224.0,225.4,225.7,225.03,225.23,41224.0
2017-08-17 09:40:00,225.45,225.45,224.5,224.98,56560.0,225.45,225.45,224.5,224.98,56560.0
2017-08-17 09:45:00,225.08,225.24,224.4,224.56,27602.0,225.08,225.24,224.4,224.56,27602.0
2017-08-17 09:50:00,224.72,224.73,223.86,224.5,25381.0,224.72,224.73,223.86,224.5,25381.0
2017-08-17 09:55:00,224.44,224.63,223.15,223.15,42884.0,224.44,224.63,223.15,223.15,42884.0
2017-08-17 10:00:00,223.48,223.48,221.91,223.11,64032.0,223.48,223.48,221.91,223.11,64032.0
2017-08-17 10:05:00,223.17,223.79,222.37,222.46,41769.0,223.17,223.79,222.37,222.46,41769.0
2017-08-17 10:10:00,222.46,223.26,222.0,222.45,47161.0,222.46,223.26,222.0,222.45,47161.0
2017-08-17 10:15:00,222.49,222.49,221.31,221.76,48181.0,222.49,222.49,221.31,221.76,48181.0
2017-08-17 10:20:00,221.69,222.05,221.15,221.56,38082.0,221.69,222.05,221.15,221.56,38082.0
2017-08-17 10:25:00,221.6,222.02,221.52,221.81,35752.0,221.6,222.02,221.52,221.81,35752.0
2017-08-17 10:30:00,221.98,222.83,221.81,222.62,38599.0,221.98,222.83,221.81,222.62,38599.0
2017-08-17 10:35:00,222.48,223.1,222.37,222.37,43005.0,222.48,223.1,222.37,222.37,43005.0
2017-08-17 10:40:00,222.37,222.62,221.84,221.84,18625.0,222.37,222.62,221.84,221.84,18625.0
2017-08-17 10:45:00,222.01,222.74,221.92,222.61,19252.0,222.01,222.74,221.92,222.61,19252.0
2017-08-17 10:50:00,222.62,222.62,222.05,222.36,17407.0,222.62,222.62,222.05,222.36,17407.0
2017-08-17 10:55:00,222.46,222.78,222.28,222.39,16442.0,222.46,222.78,222.28,222.39,16442.0
2017-08-17 11:00:00,222.52,222.81,222.39,222.78,18875.0,222.52,222.81,222.39,222.78,18875.0
2017-08-17 11:05:00,222.67,223.58,222.62,223.36,42220.0,222.67,223.58,222.62,223.36,42220.0
2017-08-17 11:10:00,223.35,223.56,223.22,223.3,21640.0,223.35,223.56,223.22,223.3,21640.0
2017-08-17 11:15:00,223.38,223.45,223.15,223.39,21560.0,223.38,223.45,223.15,223.39,21560.0
2017-08-17 11:20:00,223.41,223.53,223.32,223.36,12100.0,223.41,223.53,223.32,223.36,12100.0
2017-08-17 11:25:00,223.34,223.76,223.33,223.41,20777.0,223.34,223.76,223.33,223.41,20777.0
2017-08-17 11:30:00,223.4,223.76,223.13,223.5,22718.0,223.4,223.76,223.13,223.5,22718.0
2017-08-17 11:35:00,223.6,223.92,223.48,223.75,12953.0,223.6,223.92,223.48,223.75,12953.0
2017-08-17 11:40:00,223.87,224.3,223.73,224.3,20322.0,223.87,224.3,223.73,224.3,20322.0
2017-08-17 11:45:00,224.28,224.44,223.8,223.8,16830.0,224.28,224.44,223.8,223.8,16830.0
2017-08-17 11:50:00,223.82,224.21,223.77,224.21,16630.0,223.82,224.21,223.77,224.21,16630.0
2017-08-17 11:55:00,224.16,224.3,223.83,223.85,8874.0,224.16,224.3,223.83,223.85,8874.0
2017-08-17 12:00:00,223.91,224.2,223.9,223.99,11332.0,223.91,224.2,223.9,223.99,11332.0
2017-08-17 12:05:00,223.92,224.01,223.25,223.25,9344.0,223.92,224.01,223.25,223.25,9344.0
2017-08-17 12:10:00,223.23,223.27,222.42,222.84,22075.0,223.23,223.27,222.42,222.84,22075.0
2017-08-17 12:15:00,222.82,223.04,222.52,222.94,8737.0,222.82,223.04,222.52,222.94,8737.0
2017-08-17 12:20:00,222.73,223.77,222.73,223.71,11902.0,222.73,223.77,222.73,223.71,11902.0
2017-08-17 12:25:00,223.62,223.65,223.02,223.21,8544.0,223.62,223.65,223.02,223.21,8544.0
2017-08-17 12:30:00,223.45,223.45,223.17,223.2,16147.0,223.45,223.45,223.17,223.2,16147.0
2017-08-17 12:35:00,223.25,223.45,222.98,223.4,8470.0,223.25,223.45,222.98,223.4,8470.0
2017-08-17 12:40:00,223.39,223.75,223.24,223.54,7412.0,223.39,223.75,223.24,223.54,7412.0
2017-08-17 12:45:00,223.26,223.81,223.24,223.24,9514.0,223.26,223.81,223.24,223.24,9514.0
2017-08-17 12:50:00,223.23,223.24,222.82,222.97,12122.0,223.23,223.24,222.82,222.97,12122.0
2017-08-17 12:55:00,222.86,223.02,222.45,222.69,11700.0,222.86,223.02,222.45,222.69,11700.0
2017-08-17 13:00:00,222.8,222.81,222.28,222.29,11128.0,222.8,222.81,222.28,222.29,11128.0
2017-08-17 13:05:00,222.27,222.66,222.26,222.62,4655.0,222.27,222.66,222.26,222.62,4655.0
2017-08-17 13:10:00,222.68,222.74,222.46,222.48,13204.0,222.68,222.74,222.46,222.48,13204.0
2017-08-17 13:15:00,222.48,222.63,222.31,222.32,11436.0,222.48,222.63,222.31,222.32,11436.0
2017-08-17 13:20:00,222.43,222.45,222.11,222.12,8237.0,222.43,222.45,222.11,222.12,8237.0
2017-08-17 13:25:00,222.12,222.88,222.12,222.74,13603.0,222.12,222.88,222.12,222.74,13603.0
2017-08-17 13:30:00,222.74,222.96,222.38,222.88,10274.0,222.74,222.96,222.38,222.88,10274.0
2017-08-17 13:35:00,222.88,223.21,222.84,222.84,26388.0,222.88,223.21,222.84,222.84,26388.0
2017-08-17 13:40:00,222.9,223.27,222.85,223.21,13751.0,222.9,223.27,222.85,223.21,13751.0
2017-08-17 13:45:00,223.36,223.49,223.08,223.08,8364.0,223.36,223.49,223.08,223.08,8364.0
2017-08-17 13:50:00,223.0,223.26,222.86,223.14,15557.0,223.0,223.26,222.86,223.14,15557.0
2017-08-17 13:55:00,223.18,223.21,222.86,223.21,8338.0,223.18,223.21,222.86,223.21,8338.0
2017-08-17 14:00:00,223.21,223.23,222.92,222.94,9860.0,223.21,223.23,222.92,222.94,9860.0
2017-08-17 14:05:00,222.86,222.93,222.61,222.69,12885.0,222.86,222.93,222.61,222.69,12885.0
2017-08-17 14:10:00,222.76,222.99,222.61,222.61,8672.0,222.76,222.99,222.61,222.61,8672.0
2017-08-17 14:15:00,222.79,222.79,222.1,222.33,15866.0,222.79,222.79,222.1,222.33,15866.0
2017-08-17 14:20:00,222.31,222.64,222.06,222.57,12646.0,222.31,222.64,222.06,222.57,12646.0
2017-08-17 14:25:00,222.64,223.0,222.58,222.84,10233.0,222.64,223.0,222.58,222.84,10233.0
2017-08-17 14:30:00,222.78,223.19,222.68,223.01,14696.0,222.78,223.19,222.68,223.01,14696.0
2017-08-17 14:35:00,223.03,223.43,222.91,222.92,7688.0,223.03,223.43,222.91,222.92,7688.0
2017-08-17 14:40:00,222.98,223.07,222.6,222.63,13562.0,222.98,223.07,222.6,222.63,13562.0
2017-08-17 14:45:00,222.62,222.95,222.55,222.78,10750.0,222.62,222.95,222.55,222.78,10750.0
2017-08-17 14:50:00,222.94,222.94,222.57,222.75,13062.0,222.94,222.94,222.57,222.75,13062.0
2017-08-17 14:55:00,222.8,222.8,222.48,222.6,10948.0,222.8,222.8,222.48,222.6,10948.0
2017-08-17 15:00:00,222.49,222.66,222.09,222.2,10490.0,222.49,222.66,222.09,222.2,10490.0
2017-08-17 15:05:00,222.22,222.32,221.79,222.06,73098.0,222.22,222.32,221.79,222.06,73098.0
2017-08-17 15:10:00,221.98,222.2,221.06,221.11,57302.0,221.98,222.2,221.06,221.11,57302.0
2017-08-17 15:15:00,221.25,221.4,220.68,220.87,40638.0,221.25,221.4,220.68,220.87,40638.0
2017-08-17 15:20:00,220.77,220.91,220.36,220.72,41370.0,220.77,220.91,220.36,220.72,41370.0
2017-08-17 15:25:00,220.85,221.25,220.78,220.91,35365.0,220.85,221.25,220.78,220.91,35365.0
2017-08-17 15:30:00,220.89,221.87,220.75,221.41,24140.0,220.89,221.87,220.75,221.41,24140.0
2017-08-17 15:35:00,221.4,221.79,221.13,221.45,39923.0,221.4,221.79,221.13,221.45,39923.0
2017-08-17 15:40:00,221.45,221.58,221.14,221.39,29203.0,221.45,221.58,221.14,221.39,29203.0
2017-08-17 15:45:00,221.34,221.43,220.78,220.78,43627.0,221.34,221.43,220.78,220.78,43627.0
2017-08-17 15:50:00,220.8,221.76,220.78,221.56,94577.0,220.8,221.76,220.78,221.56,94577.0
2017-08-17 15:55:00,221.48,221.49,220.94,221.0,121782.0,221.48,221.49,220.94,221.0,121782.0
2017-08-18 09:30:00,220.77,220.89,220.01,220.16,121829.0,220.77,220.89,220.01,220.16,121829.0
2017-08-18 09:35:00,220.15,221.19,220.09,220.09,83350.0,220.15,221.19,220.09,220.09,83350.0
2017-08-18 09:40:00,220.11,220.51,219.15,219.31,66836.0,220.11,220.51,219.15,219.31,66836.0
2017-08-18 09:45:00,219.28,219.81,218.6,219.81,45313.0,219.28,219.81,218.6,219.81,45313.0
2017-08-18 09:50:00,219.82,220.05,218.82,219.37,39929.0,219.82,220.05,218.82,219.37,39929.0
2017-08-18 09:55:00,219.3,219.58,218.76,219.0,57315.0,219.3,219.58,218.76,219.0,57315.0
2017-08-18 10:00:00,218.85,219.34,218.65,219.2,25118.0,218.85,219.34,218.65,219.2,25118.0
2017-08-18 10:05:00,219.2,219.6,218.97,219.13,67596.0,219.2,219.6,218.97,219.13,67596.0
2017-08-18 10:10:00,219.11,219.31,218.67,218.69,108200.0,219.11,219.31,218.67,218.69,108200.0
2017-08-18 10:15:00,218.76,219.65,218.5,219.37,106801.0,218.76,219.65,218.5,219.37,106801.0
2017-08-18 10:20:00,219.38,220.0,219.12,219.53,41218.0,219.38,220.0,219.12,219.53,41218.0
2017-08-18 10:25:00,219.62,219.71,219.2,219.71,31363.0,219.62,219.71,219.2,219.71,31363.0
2017-08-18 10:30:00,219.59,219.59,219.0,219.38,27132.0,219.59,219.59,219.0,219.38,27132.0
2017-08-18 10:35:00,219.34,219.65,219.22,219.52,27185.0,219.34,219.65,219.22,219.52,27185.0
2017-08-18 10:40:00,219.51,219.69,219.23,219.27,43299.0,219.51,219.69,219.23,219.27,43299.0
2017-08-18 10:45:00,219.29,219.45,219.15,219.35,27062.0,219.29,219.45,219.15,219.35,27062.0
2017-08-18 10:50:00,219.35,219.76,219.31,219.5,34370.0,219.35,219.76,219.31,219.5,34370.0
2017-08-18 10:55:00,219.53,220.61,219.47,220.53,64301.0,219.53,220.61,219.47,220.53,64301.0
2017-08-18 11:00:00,220.59,220.86,220.15,220.39,36150.0,220.59,220.86,220.15,220.39,36150.0
2017-08-18 11:05:00,220.38,220.38,219.3,219.44,31687.0,220.38,220.38,219.3,219.44,31687.0
2017-08-18 11:10:00,219.43,219.56,218.96,219.26,37608.0,219.43,219.56,218.96,219.26,37608.0
2017-08-18 11:15:00,219.25,219.86,219.25,219.71,33657.0,219.25,219.86,219.25,219.71,33657.0
2017-08-18 11:20:00,219.72,220.07,219.6,219.62,36855.0,219.72,220.07,219.6,219.62,36855.0
2017-08-18 11:25:00,219.63,220.09,219.57,219.73,46560.0,219.63,220.09,219.57,219.73,46560.0
2017-08-18 11:30:00,219.79,220.31,219.47,220.16,53576.0,219.79,220.31,219.47,220.16,53576.0
2017-08-18 11:35:00,220.17,220.33,219.94,220.0,30047.0,220.17,220.33,219.94,220.0,30047.0
2017-08-18 11:40:00,220.0,220.5,219.99,220.45,22138.0,220.0,220.5,219.99,220.45,22138.0
2017-08-18 11:45:00,220.45,220.64,220.21,220.64,19687.0,220.45,220.64,220.21,220.64,19687.0
2017-08-18 11:50:00,220.81,220.81,220.5,220.69,36659.0,220.81,220.81,220.5,220.69,36659.0
2017-08-18 11:55:00,220.69,220.83,220.44,220.53,47012.0,220.69,220.83,220.44,220.53,47012.0
2017-08-18 12:00:00,220.51,220.59,219.9,220.03,62421.0,220.51,220.59,219.9,220.03,62421.0
2017-08-18 12:05:00,220.06,220.62,219.95,220.51,49602.0,220.06,220.62,219.95,220.51,49602.0
2017-08-18 12:10:00,220.54,220.98,220.45,220.93,19920.0,220.54,220.98,220.45,220.93,19920.0
2017-08-18 12:15:00,220.95,221.04,220.57,220.74,18275.0,220.95,221.04,220.57,220.74,18275.0
2017-08-18 12:20:00,220.73,220.73,220.37,220.62,8334.0,220.73,220.73,220.37,220.62,8334.0
2017-08-18 12:25:00,220.69,220.93,220.67,220.76,12436.0,220.69,220.93,220.67,220.76,12436.0
2017-08-18 12:30:00,220.77,220.83,220.57,220.66,15024.0,220.77,220.83,220.57,220.66,15024.0
2017-08-18 12:35:00,220.76,220.77,220.54,220.67,14960.0,220.76,220.77,220.54,220.67,14960.0
2017-08-18 12:40:00,220.68,221.0,220.58,220.64,19326.0,220.68,221.0,220.58,220.64,19326.0
2017-08-18 12:45:00,220.61,220.84,220.47,220.6,29343.0,220.61,220.84,220.47,220.6,29343.0
2017-08-18 12:50:00,220.7,220.94,220.49,220.91,26699.0,220.7,220.94,220.49,220.91,26699.0
2017-08-18 12:55:00,220.9,221.0,220.63,220.63,13321.0,220.9,221.0,220.63,220.63,13321.0
2017-08-18 13:00:00,220.68,220.91,220.39,220.48,26266.0,220.68,220.91,220.39,220.48,26266.0
2017-08-18 13:05:00,220.43,220.71,220.38,220.59,12339.0,220.43,220.71,220.38,220.59,12339.0
2017-08-18 13:10:00,220.6,220.73,220.34,220.34,9306.0,220.6,220.73,220.34,220.34,9306.0
2017-08-18 13:15:00,220.48,220.55,220.26,220.26,9144.0,220.48,220.55,220.26,220.26,9144.0
2017-08-18 13:20:00,220.25,220.68,220.24,220.64,10349.0,220.25,220.68,220.24,220.64,10349.0
2017-08-18 13:25:00,220.64,221.0,220.61,221.0,17104.0,220.64,221.0,220.61,221.0,17104.0
2017-08-18 13:30:00,220.98,221.0,220.78,221.0,29641.0,220.98,221.0,220.78,221.0,29641.0
2017-08-18 13:35:00,221.0,221.0,220.58,220.59,18115.0,221.0,221.0,220.58,220.59,18115.0
2017-08-18 13:40:00,220.58,220.63,220.44,220.6,11176.0,220.58,220.63,220.44,220.6,11176.0
2017-08-18 13:45:00,220.58,220.95,220.58,220.81,19673.0,220.58,220.95,220.58,220.81,19673.0
2017-08-18 13:50:00,220.78,220.84,220.42,220.52,53556.0,220.78,220.84,220.42,220.52,53556.0
2017-08-18 13:55:00,220.51,220.68,220.32,220.32,31450.0,220.51,220.68,220.32,220.32,31450.0
2017-08-18 14:00:00,220.33,220.73,219.99,220.33,32985.0,220.33,220.73,219.99,220.33,32985.0
2017-08-18 14:05:00,220.43,220.59,220.37,220.56,18531.0,220.43,220.59,220.37,220.56,18531.0
2017-08-18 14:10:00,220.55,220.74,220.46,220.7,22208.0,220.55,220.74,220.46,220.7,22208.0
2017-08-18 14:15:00,220.77,220.82,220.64,220.64,7482.0,220.77,220.82,220.64,220.64,7482.0
2017-08-18 14:20:00,220.61,220.73,220.44,220.44,11297.0,220.61,220.73,220.44,220.44,11297.0
2017-08-18 14:25:00,220.46,220.85,220.44,220.71,7267.0,220.46,220.85,220.44,220.71,7267.0
2017-08-18 14:30:00,220.72,220.85,220.58,220.61,18582.0,220.72,220.85,220.58,220.61,18582.0
2017-08-18 14:35:00,220.7,220.82,220.65,220.77,13198.0,220.7,220.82,220.65,220.77,13198.0
2017-08-18 14:40:00,220.82,220.87,220.59,220.69,15800.0,220.82,220.87,220.59,220.69,15800.0
2017-08-18 14:45:00,220.7,220.75,220.5,220.74,10275.0,220.7,220.75,220.5,220.74,10275.0
2017-08-18 14:50:00,220.71,220.76,220.52,220.59,8425.0,220.71,220.76,220.52,220.59,8425.0
2017-08-18 14:55:00,220.7,220.77,220.46,220.75,13373.0,220.7,220.77,220.46,220.75,13373.0
2017-08-18 15:00:00,220.7,220.79,220.54,220.58,8200.0,220.7,220.79,220.54,220.58,8200.0
2017-08-18 15:05:00,220.63,220.99,220.63,220.94,23711.0,220.63,220.99,220.63,220.94,23711.0
2017-08-18 15:10:00,220.87,220.95,220.65,220.74,12503.0,220.87,220.95,220.65,220.74,12503.0
2017-08-18 15:15:00,220.8,220.9,220.67,220.81,18473.0,220.8,220.9,220.67,220.81,18473.0
2017-08-18 15:20:00,220.8,220.91,220.62,220.76,13977.0,220.8,220.91,220.62,220.76,13977.0
2017-08-18 15:25:00,220.77,220.95,220.76,220.89,13567.0,220.77,220.95,220.76,220.89,13567.0
2017-08-18 15:30:00,220.92,220.98,220.76,220.95,18215.0,220.92,220.98,220.76,220.95,18215.0
2017-08-18 15:35:00,220.88,221.0,220.87,220.91,24621.0,220.88,221.0,220.87,220.91,24621.0
2017-08-18 15:40:00,220.92,220.93,220.83,220.83,27529.0,220.92,220.93,220.83,220.83,27529.0
2017-08-18 15:45:00,220.88,221.0,220.85,220.94,30944.0,220.88,221.0,220.85,220.94,30944.0
2017-08-18 15:50:00,220.94,221.0,220.75,220.89,55157.0,220.94,221.0,220.75,220.89,55157.0
2017-08-18 15:55:00,220.89,220.89,220.49,220.7,98236.0,220.89,220.89,220.49,220.7,98236.0
2017-08-21 09:30:00,223.5,225.68,223.5,225.41,171086.0,223.5,225.68,223.5,225.41,171086.0
2017-08-21 09:35:00,225.41,227.39,225.4,226.93,157182.0,225.41,227.39,225.4,226.93,157182.0
2017-08-21 09:40:00,226.92,227.42,226.67,226.88,54981.0,226.92,227.42,226.67,226.88,54981.0
2017-08-21 09:45:00,226.74,227.32,226.64,226.96,36753.0,226.74,227.32,226.64,226.96,36753.0
2017-08-21 09:50:00,226.99,227.95,226.84,227.54,81387.0,226.99,227.95,226.84,227.54,81387.0
2017-08-21 09:55:00,227.5,227.5,226.91,227.23,38064.0,227.5,227.5,226.91,227.23,38064.0
2017-08-21 10:00:00,227.13,227.53,226.22,226.5,51919.0,227.13,227.53,226.22,226.5,51919.0
2017-08-21 10:05:00,226.66,226.9,226.36,226.78,33796.0,226.66,226.9,226.36,226.78,33796.0
2017-08-21 10:10:00,226.84,226.84,225.63,226.18,42709.0,226.84,226.84,225.63,226.18,42709.0
2017-08-21 10:15:00,226.04,226.27,225.34,225.63,25949.0,226.04,226.27,225.34,225.63,25949.0
2017-08-21 10:20:00,225.62,225.67,224.79,225.14,39786.0,225.62,225.67,224.79,225.14,39786.0
2017-08-21 10:25:00,225.31,225.75,225.27,225.53,25631.0,225.31,225.75,225.27,225.53,25631.0
2017-08-21 10:30:00,225.49,226.0,224.8,224.94,41404.0,225.49,226.0,224.8,224.94,41404.0
2017-08-21 10:35:00,224.88,225.06,224.21,224.3,36714.0,224.88,225.06,224.21,224.3,36714.0
2017-08-21 10:40:00,224.36,224.67,223.9,224.35,51292.0,224.36,224.67,223.9,224.35,51292.0
2017-08-21 10:45:00,224.15,224.8,224.11,224.32,33613.0,224.15,224.8,224.11,224.32,33613.0
2017-08-21 10:50:00,224.3,224.5,223.85,223.85,46314.0,224.3,224.5,223.85,223.85,46314.0
2017-08-21 10:55:00,223.87,224.54,223.87,224.54,24345.0,223.87,224.54,223.87,224.54,24345.0
2017-08-21 11:00:00,224.49,224.49,223.73,224.14,22756.0,224.49,224.49,223.73,224.14,22756.0
2017-08-21 11:05:00,224.17,224.74,224.06,224.46,27645.0,224.17,224.74,224.06,224.46,27645.0
2017-08-21 11:10:00,224.35,225.03,224.35,224.98,21722.0,224.35,225.03,224.35,224.98,21722.0
2017-08-21 11:15:00,225.04,225.26,224.89,225.26,20401.0,225.04,225.26,224.89,225.26,20401.0
2017-08-21 11:20:00,225.2,225.38,224.88,224.88,25482.0,225.2,225.38,224.88,224.88,25482.0
2017-08-21 11:25:00,224.91,225.01,224.45,224.55,28053.0,224.91,225.01,224.45,224.55,28053.0
2017-08-21 11:30:00,224.66,225.04,224.37,224.9,25102.0,224.66,225.04,224.37,224.9,25102.0
2017-08-21 11:35:00,225.04,225.68,225.04,225.67,33555.0,225.04,225.68,225.04,225.67,33555.0
2017-08-21 11:40:00,225.73,225.73,225.08,225.42,20469.0,225.73,225.73,225.08,225.42,20469.0
2017-08-21 11:45:00,225.42,225.55,225.2,225.21,6064.0,225.42,225.55,225.2,225.21,6064.0
2017-08-21 11:50:00,225.33,225.69,225.19,225.64,13288.0,225.33,225.69,225.19,225.64,13288.0
2017-08-21 11:55:00,225.68,225.75,225.42,225.45,19525.0,225.68,225.75,225.42,225.45,19525.0
2017-08-21 12:00:00,225.49,225.84,225.27,225.33,47381.0,225.49,225.84,225.27,225.33,47381.0
2017-08-21 12:05:00,225.33,225.44,225.25,225.42,13411.0,225.33,225.44,225.25,225.42,13411.0
2017-08-21 12:10:00,225.33,225.33,224.8,224.8,11519.0,225.33,225.33,224.8,224.8,11519.0
2017-08-21 12:15:00,224.85,225.14,224.79,224.96,9784.0,224.85,225.14,224.79,224.96,9784.0
2017-08-21 12:20:00,224.99,224.99,224.64,224.87,19106.0,224.99,224.99,224.64,224.87,19106.0
2017-08-21 12:25:00,224.92,225.35,224.92,225.21,7950.0,224.92,225.35,224.92,225.21,7950.0
2017-08-21 12:30:00,225.1,225.23,224.87,224.88,13702.0,225.1,225.23,224.87,224.88,13702.0
2017-08-21 12:35:00,224.87,224.91,224.25,224.36,19880.0,224.87,224.91,224.25,224.36,19880.0
2017-08-21 12:40:00,224.44,224.52,223.91,224.12,20975.0,224.44,224.52,223.91,224.12,20975.0
2017-08-21 12:45:00,224.16,224.2,223.82,223.91,12298.0,224.16,224.2,223.82,223.91,12298.0
2017-08-21 12:50:00,223.95,224.5,223.95,224.36,5960.0,223.95,224.5,223.95,224.36,5960.0
2017-08-21 12:55:00,224.29,224.82,224.23,224.67,4700.0,224.29,224.82,224.23,224.67,4700.0
2017-08-21 13:00:00,224.63,224.7,224.16,224.29,9238.0,224.63,224.7,224.16,224.29,9238.0
2017-08-21 13:05:00,224.53,224.81,224.42,224.53,12902.0,224.53,224.81,224.42,224.53,12902.0
2017-08-21 13:10:00,224.7,224.74,224.33,224.42,5650.0,224.7,224.74,224.33,224.42,5650.0
2017-08-21 13:15:00,224.31,224.35,224.11,224.35,4980.0,224.31,224.35,224.11,224.35,4980.0
2017-08-21 13:20:00,224.35,224.42,224.09,224.25,2200.0,224.35,224.42,224.09,224.25,2200.0
2017-08-21 13:25:00,224.31,224.31,223.79,223.8,13023.0,224.31,224.31,223.79,223.8,13023.0
2017-08-21 13:30:00,223.92,224.3,223.91,224.23,5600.0,223.92,224.3,223.91,224.23,5600.0
2017-08-21 13:35:00,224.21,224.21,223.81,224.01,7291.0,224.21,224.21,223.81,224.01,7291.0
2017-08-21 13:40:00,223.93,224.09,223.87,223.97,5100.0,223.93,224.09,223.87,223.97,5100.0
2017-08-21 13:45:00,224.01,224.01,223.6,223.66,16970.0,224.01,224.01,223.6,223.66,16970.0
2017-08-21 13:50:00,223.64,223.74,223.17,223.29,27827.0,223.64,223.74,223.17,223.29,27827.0
2017-08-21 13:55:00,223.25,223.3,223.06,223.2,11449.0,223.25,223.3,223.06,223.2,11449.0
2017-08-21 14:00:00,223.18,223.69,223.18,223.55,11325.0,223.18,223.69,223.18,223.55,11325.0
2017-08-21 14:05:00,223.55,223.55,223.33,223.49,4645.0,223.55,223.55,223.33,223.49,4645.0
2017-08-21 14:10:00,223.38,223.39,223.09,223.39,5400.0,223.38,223.39,223.09,223.39,5400.0
2017-08-21 14:15:00,223.34,223.38,223.04,223.04,4656.0,223.34,223.38,223.04,223.04,4656.0
2017-08-21 14:20:00,223.17,223.45,223.07,223.33,6631.0,223.17,223.45,223.07,223.33,6631.0
2017-08-21 14:25:00,223.41,223.54,223.26,223.44,15051.0,223.41,223.54,223.26,223.44,15051.0
2017-08-21 14:30:00,223.43,223.51,223.2,223.31,32435.0,223.43,223.51,223.2,223.31,32435.0
2017-08-21 14:35:00,223.31,223.43,223.16,223.25,33786.0,223.31,223.43,223.16,223.25,33786.0
2017-08-21 14:40:00,223.3,223.32,223.07,223.16,17680.0,223.3,223.32,223.07,223.16,17680.0
2017-08-21 14:45:00,223.17,223.2,222.91,222.99,20823.0,223.17,223.2,222.91,222.99,20823.0
2017-08-21 14:50:00,222.96,222.98,222.61,222.71,13490.0,222.96,222.98,222.61,222.71,13490.0
2017-08-21 14:55:00,222.71,223.12,222.65,223.12,14393.0,222.71,223.12,222.65,223.12,14393.0
2017-08-21 15:00:00,223.13,223.18,222.66,222.83,16514.0,223.13,223.18,222.66,222.83,16514.0
2017-08-21 15:05:00,222.79,223.02,222.73,222.85,23232.0,222.79,223.02,222.73,222.85,23232.0
2017-08-21 15:10:00,222.79,222.83,222.1,222.16,23497.0,222.79,222.83,222.1,222.16,23497.0
2017-08-21 15:15:00,222.2,222.24,221.88,222.1,30328.0,222.2,222.24,221.88,222.1,30328.0
2017-08-21 15:20:00,222.13,222.46,221.98,222.34,21627.0,222.13,222.46,221.98,222.34,21627.0
2017-08-21 15:25:00,222.36,222.63,222.21,222.54,18008.0,222.36,222.63,222.21,222.54,18008.0
2017-08-21 15:30:00,222.57,222.61,222.27,222.28,20298.0,222.57,222.61,222.27,222.28,20298.0
2017-08-21 15:35:00,222.29,222.38,222.09,222.28,21633.0,222.29,222.38,222.09,222.28,21633.0
2017-08-21 15:40:00,222.3,222.5,222.18,222.41,36926.0,222.3,222.5,222.18,222.41,36926.0
2017-08-21 15:45:00,222.38,222.8,222.34,222.4,26576.0,222.38,222.8,222.34,222.4,26576.0
2017-08-21 15:50:00,222.47,222.57,222.27,222.38,38367.0,222.47,222.57,222.27,222.38,38367.0
2017-08-21 15:55:00,222.38,222.51,222.15,222.48,95092.0,222.38,222.51,222.15,222.48,95092.0
2017-08-22 09:30:00,224.49,225.44,223.78,224.0,108973.0,224.49,225.44,223.78,224.0,108973.0
2017-08-22 09:35:00,224.03,224.58,223.94,224.23,54596.0,224.03,224.58,223.94,224.23,54596.0
2017-08-22 09:40:00,224.24,224.92,224.23,224.58,44678.0,224.24,224.92,224.23,224.58,44678.0
2017-08-22 09:45:00,224.65,224.83,224.12,224.12,35323.0,224.65,224.83,224.12,224.12,35323.0
2017-08-22 09:50:00,224.16,224.29,223.53,223.63,22596.0,224.16,224.29,223.53,223.63,22596.0
2017-08-22 09:55:00,223.57,223.67,223.1,223.21,28938.0,223.57,223.67,223.1,223.21,28938.0
2017-08-22 10:00:00,223.17,224.0,222.77,223.89,33557.0,223.17,224.0,222.77,223.89,33557.0
2017-08-22 10:05:00,223.84,224.37,223.81,224.11,30407.0,223.84,224.37,223.81,224.11,30407.0
2017-08-22 10:10:00,224.18,224.44,224.04,224.24,21516.0,224.18,224.44,224.04,224.24,21516.0
2017-08-22 10:15:00,224.24,224.3,223.76,224.1,25231.0,224.24,224.3,223.76,224.1,25231.0
2017-08-22 10:20:00,224.1,224.2,223.43,223.66,34761.0,224.1,224.2,223.43,223.66,34761.0
2017-08-22 10:25:00,223.65,223.85,223.55,223.79,36690.0,223.65,223.85,223.55,223.79,36690.0
2017-08-22 10:30:00,223.78,224.08,223.72,223.93,26933.0,223.78,224.08,223.72,223.93,26933.0
2017-08-22 10:35:00,223.93,224.27,223.88,223.92,20710.0,223.93,224.27,223.88,223.92,20710.0
2017-08-22 10:40:00,223.99,224.08,223.65,223.97,15153.0,223.99,224.08,223.65,223.97,15153.0
2017-08-22 10:45:00,223.85,224.2,223.8,224.16,14644.0,223.85,224.2,223.8,224.16,14644.0
2017-08-22 10:50:00,224.14,224.7,224.01,224.63,23923.0,224.14,224.7,224.01,224.63,23923.0
2017-08-22 10:55:00,224.59,224.95,224.46,224.47,23619.0,224.59,224.95,224.46,224.47,23619.0
2017-08-22 11:00:00,224.53,224.98,224.48,224.81,31223.0,224.53,224.98,224.48,224.81,31223.0
2017-08-22 11:05:00,224.81,225.09,224.7,224.94,33657.0,224.81,225.09,224.7,224.94,33657.0
2017-08-22 11:10:00,224.95,225.07,224.7,224.92,18755.0,224.95,225.07,224.7,224.92,18755.0
2017-08-22 11:15:00,224.98,225.0,224.61,224.79,29491.0,224.98,225.0,224.61,224.79,29491.0
2017-08-22 11:20:00,224.87,225.09,224.69,224.93,21498.0,224.87,225.09,224.69,224.93,21498.0
2017-08-22 11:25:00,224.98,225.02,224.67,224.75,31009.0,224.98,225.02,224.67,224.75,31009.0
2017-08-22 11:30:00,224.77,225.04,224.68,224.76,30271.0,224.77,225.04,224.68,224.76,30271.0
2017-08-22 11:35:00,224.81,225.03,224.81,225.0,30226.0,224.81,225.03,224.81,225.0,30226.0
2017-08-22 11:40:00,225.0,225.02,224.75,224.86,12281.0,225.0,225.02,224.75,224.86,12281.0
2017-08-22 11:45:00,224.84,225.08,224.81,224.96,10299.0,224.84,225.08,224.81,224.96,10299.0
2017-08-22 11:50:00,224.96,224.97,224.72,224.92,12480.0,224.96,224.97,224.72,224.92,12480.0
2017-08-22 11:55:00,224.9,224.91,224.69,224.79,10925.0,224.9,224.91,224.69,224.79,10925.0
2017-08-22 12:00:00,224.8,225.12,224.69,224.96,30000.0,224.8,225.12,224.69,224.96,30000.0
2017-08-22 12:05:00,224.99,225.25,224.82,224.99,17667.0,224.99,225.25,224.82,224.99,17667.0
2017-08-22 12:10:00,224.99,225.09,224.62,224.69,31375.0,224.99,225.09,224.62,224.69,31375.0
2017-08-22 12:15:00,224.7,224.77,224.33,224.4,22757.0,224.7,224.77,224.33,224.4,22757.0
2017-08-22 12:20:00,224.33,224.33,224.04,224.25,16623.0,224.33,224.33,224.04,224.25,16623.0
2017-08-22 12:25:00,224.18,224.23,223.92,223.92,9913.0,224.18,224.23,223.92,223.92,9913.0
2017-08-22 12:30:00,223.96,224.46,223.93,224.46,10983.0,223.96,224.46,223.93,224.46,10983.0
2017-08-22 12:35:00,224.46,224.49,224.3,224.33,11323.0,224.46,224.49,224.3,224.33,11323.0
2017-08-22 12:40:00,224.34,224.67,224.34,224.47,20631.0,224.34,224.67,224.34,224.47,20631.0
2017-08-22 12:45:00,224.41,224.45,224.33,224.4,5827.0,224.41,224.45,224.33,224.4,5827.0
2017-08-22 12:50:00,224.43,224.6,224.17,224.17,17727.0,224.43,224.6,224.17,224.17,17727.0
2017-08-22 12:55:00,224.26,224.48,224.26,224.46,14837.0,224.26,224.48,224.26,224.46,14837.0
2017-08-22 13:00:00,224.44,224.56,224.3,224.46,25740.0,224.44,224.56,224.3,224.46,25740.0
2017-08-22 13:05:00,224.35,224.58,224.34,224.58,6296.0,224.35,224.58,224.34,224.58,6296.0
2017-08-22 13:10:00,224.59,224.69,224.43,224.56,9479.0,224.59,224.69,224.43,224.56,9479.0
2017-08-22 13:15:00,224.54,224.55,224.24,224.38,10321.0,224.54,224.55,224.24,224.38,10321.0
2017-08-22 13:20:00,224.34,224.43,224.13,224.15,16505.0,224.34,224.43,224.13,224.15,16505.0
2017-08-22 13:25:00,224.19,224.62,224.18,224.62,2195.0,224.19,224.62,224.18,224.62,2195.0
2017-08-22 13:30:00,224.57,224.58,224.03,224.16,24442.0,224.57,224.58,224.03,224.16,24442.0
2017-08-22 13:35:00,224.13,224.55,224.1,224.55,17767.0,224.13,224.55,224.1,224.55,17767.0
2017-08-22 13:40:00,224.56,224.6,224.34,224.49,7302.0,224.56,224.6,224.34,224.49,7302.0
2017-08-22 13:45:00,224.5,224.52,224.12,224.42,10863.0,224.5,224.52,224.12,224.42,10863.0
2017-08-22 13:50:00,224.42,224.55,224.27,224.49,10881.0,224.42,224.55,224.27,224.49,10881.0
2017-08-22 13:55:00,224.46,224.46,224.12,224.13,9200.0,224.46,224.46,224.12,224.13,9200.0
2017-08-22 14:00:00,224.19,224.41,224.14,224.41,4131.0,224.19,224.41,224.14,224.41,4131.0
2017-08-22 14:05:00,224.5,224.57,224.4,224.55,15933.0,224.5,224.57,224.4,224.55,15933.0
2017-08-22 14:10:00,224.55,224.59,224.44,224.54,21121.0,224.55,224.59,224.44,224.54,21121.0
2017-08-22 14:15:00,224.55,224.6,224.45,224.53,10550.0,224.55,224.6,224.45,224.53,10550.0
2017-08-22 14:20:00,224.53,224.59,224.48,224.53,5200.0,224.53,224.59,224.48,224.53,5200.0
2017-08-22 14:25:00,224.51,224.51,224.35,224.39,14364.0,224.51,224.51,224.35,224.39,14364.0
2017-08-22 14:30:00,224.38,224.48,224.3,224.3,12178.0,224.38,224.48,224.3,224.3,12178.0
2017-08-22 14:35:00,224.3,224.43,224.02,224.02,17343.0,224.3,224.43,224.02,224.02,17343.0
2017-08-22 14:40:00,224.03,224.13,223.86,223.95,12752.0,224.03,224.13,223.86,223.95,12752.0
2017-08-22 14:45:00,223.95,224.14,223.88,224.01,9554.0,223.95,224.14,223.88,224.01,9554.0
2017-08-22 14:50:00,224.0,224.28,223.95,224.25,6983.0,224.0,224.28,223.95,224.25,6983.0
2017-08-22 14:55:00,224.25,224.3,224.11,224.22,9158.0,224.25,224.3,224.11,224.22,9158.0
2017-08-22 15:00:00,224.23,224.32,224.13,224.26,6994.0,224.23,224.32,224.13,224.26,6994.0
2017-08-22 15:05:00,224.32,224.51,224.26,224.49,10569.0,224.32,224.51,224.26,224.49,10569.0
2017-08-22 15:10:00,224.49,224.7,224.46,224.55,13426.0,224.49,224.7,224.46,224.55,13426.0
2017-08-22 15:15:00,224.56,224.58,224.46,224.51,16856.0,224.56,224.58,224.46,224.51,16856.0
2017-08-22 15:20:00,224.52,224.97,224.52,224.85,30131.0,224.52,224.97,224.52,224.85,30131.0
2017-08-22 15:25:00,224.85,225.02,224.69,225.01,31951.0,224.85,225.02,224.69,225.01,31951.0
2017-08-22 15:30:00,225.01,225.38,224.99,225.04,45808.0,225.01,225.38,224.99,225.04,45808.0
2017-08-22 15:35:00,225.12,225.88,225.12,225.73,44031.0,225.12,225.88,225.12,225.73,44031.0
2017-08-22 15:40:00,225.69,225.99,225.67,225.86,49532.0,225.69,225.99,225.67,225.86,49532.0
2017-08-22 15:45:00,225.84,226.06,225.78,226.01,50698.0,225.84,226.06,225.78,226.01,50698.0
2017-08-22 15:50:00,225.99,226.49,225.66,226.24,83270.0,225.99,226.49,225.66,226.24,83270.0
2017-08-22 15:55:00,226.19,226.41,226.0,226.11,140941.0,226.19,226.41,226.0,226.11,140941.0
2017-08-23 09:30:00,224.85,225.26,223.63,224.39,81598.0,224.85,225.26,223.63,224.39,81598.0
2017-08-23 09:35:00,224.34,225.25,224.03,225.1,26466.0,224.34,225.25,224.03,225.1,26466.0
2017-08-23 09:40:00,225.3,225.71,224.76,225.08,56363.0,225.3,225.71,224.76,225.08,56363.0
2017-08-23 09:45:00,225.07,225.25,224.71,224.85,106877.0,225.07,225.25,224.71,224.85,106877.0
2017-08-23 09:50:00,224.97,225.46,224.83,224.88,52753.0,224.97,225.46,224.83,224.88,52753.0
2017-08-23 09:55:00,224.96,225.15,224.82,225.01,29437.0,224.96,225.15,224.82,225.01,29437.0
2017-08-23 10:00:00,225.06,225.07,224.55,224.65,27211.0,225.06,225.07,224.55,224.65,27211.0
2017-08-23 10:05:00,224.79,224.98,224.31,224.31,14829.0,224.79,224.98,224.31,224.31,14829.0
2017-08-23 10:10:00,224.5,225.19,224.48,225.11,13842.0,224.5,225.19,224.48,225.11,13842.0
2017-08-23 10:15:00,225.02,225.14,224.81,225.04,14071.0,225.02,225.14,224.81,225.04,14071.0
2017-08-23 10:20:00,225.0,225.16,224.67,225.0,17072.0,225.0,225.16,224.67,225.0,17072.0
2017-08-23 10:25:00,225.1,225.18,224.8,225.01,7970.0,225.1,225.18,224.8,225.01,7970.0
2017-08-23 10:30:00,225.03,225.1,224.39,224.85,16974.0,225.03,225.1,224.39,224.85,16974.0
2017-08-23 10:35:00,224.96,225.03,224.53,224.73,41967.0,224.96,225.03,224.53,224.73,41967.0
2017-08-23 10:40:00,224.79,224.9,224.53,224.71,29537.0,224.79,224.9,224.53,224.71,29537.0
2017-08-23 10:45:00,224.72,225.03,224.68,224.7,27829.0,224.72,225.03,224.68,224.7,27829.0
2017-08-23 10:50:00,224.7,224.75,223.92,224.54,17515.0,224.7,224.75,223.92,224.54,17515.0
2017-08-23 10:55:00,224.57,224.58,223.95,224.3,8856.0,224.57,224.58,223.95,224.3,8856.0
2017-08-23 11:00:00,224.31,224.5,223.96,223.99,8300.0,224.31,224.5,223.96,223.99,8300.0
2017-08-23 11:05:00,223.96,224.6,223.95,224.41,14230.0,223.96,224.6,223.95,224.41,14230.0
2017-08-23 11:10:00,224.41,224.7,224.41,224.5,8548.0,224.41,224.7,224.41,224.5,8548.0
2017-08-23 11:15:00,224.38,224.65,224.36,224.5,6955.0,224.38,224.65,224.36,224.5,6955.0
2017-08-23 11:20:00,224.66,224.76,224.49,224.61,13757.0,224.66,224.76,224.49,224.61,13757.0
2017-08-23 11:25:00,224.7,224.82,224.34,224.52,12747.0,224.7,224.82,224.34,224.52,12747.0
2017-08-23 11:30:00,224.42,224.52,224.19,224.32,3850.0,224.42,224.52,224.19,224.32,3850.0
2017-08-23 11:35:00,224.29,224.68,224.29,224.68,16961.0,224.29,224.68,224.29,224.68,16961.0
2017-08-23 11:40:00,224.74,224.75,224.31,224.43,11333.0,224.74,224.75,224.31,224.43,11333.0
2017-08-23 11:45:00,224.52,224.6,224.32,224.6,17183.0,224.52,224.6,224.32,224.6,17183.0
2017-08-23 11:50:00,224.67,224.79,224.47,224.73,7331.0,224.67,224.79,224.47,224.73,7331.0
2017-08-23 11:55:00,224.73,224.83,224.55,224.71,15871.0,224.73,224.83,224.55,224.71,15871.0
2017-08-23 12:00:00,224.68,224.9,224.5,224.63,8350.0,224.68,224.9,224.5,224.63,8350.0
2017-08-23 12:05:00,224.71,224.93,224.67,224.82,19864.0,224.71,224.93,224.67,224.82,19864.0
2017-08-23 12:10:00,224.76,224.92,224.57,224.7,28875.0,224.76,224.92,224.57,224.7,28875.0
2017-08-23 12:15:00,224.79,224.93,224.71,224.93,13562.0,224.79,224.93,224.71,224.93,13562.0
2017-08-23 12:20:00,224.87,224.93,224.67,224.93,5135.0,224.87,224.93,224.67,224.93,5135.0
2017-08-23 12:25:00,224.89,224.89,224.62,224.67,6600.0,224.89,224.89,224.62,224.67,6600.0
2017-08-23 12:30:00,224.66,224.89,224.64,224.75,3438.0,224.66,224.89,224.64,224.75,3438.0
2017-08-23 12:35:00,224.69,224.94,224.68,224.94,7470.0,224.69,224.94,224.68,224.94,7470.0
2017-08-23 12:40:00,224.82,224.82,224.67,224.78,8666.0,224.82,224.82,224.67,224.78,8666.0
2017-08-23 12:45:00,224.77,224.82,224.44,224.51,7071.0,224.77,224.82,224.44,224.51,7071.0
2017-08-23 12:50:00,224.56,224.73,224.52,224.73,3800.0,224.56,224.73,224.52,224.73,3800.0
2017-08-23 12:55:00,224.67,224.87,224.61,224.75,13212.0,224.67,224.87,224.61,224.75,13212.0
2017-08-23 13:00:00,224.67,224.74,224.44,224.54,8698.0,224.67,224.74,224.44,224.54,8698.0
2017-08-23 13:05:00,224.54,224.62,224.45,224.54,7962.0,224.54,224.62,224.45,224.54,7962.0
2017-08-23 13:10:00,224.49,224.82,224.49,224.75,5893.0,224.49,224.82,224.49,224.75,5893.0
2017-08-23 13:15:00,224.77,224.77,224.54,224.71,1700.0,224.77,224.77,224.54,224.71,1700.0
2017-08-23 13:20:00,224.68,224.75,224.48,224.53,12390.0,224.68,224.75,224.48,224.53,12390.0
2017-08-23 13:25:00,224.59,224.59,224.33,224.4,9750.0,224.59,224.59,224.33,224.4,9750.0
2017-08-23 13:30:00,224.38,224.54,224.32,224.32,11792.0,224.38,224.54,224.32,224.32,11792.0
2017-08-23 13:35:00,224.3,224.49,224.25,224.35,7735.0,224.3,224.49,224.25,224.35,7735.0
2017-08-23 13:40:00,224.36,224.59,224.0,224.57,10303.0,224.36,224.59,224.0,224.57,10303.0
2017-08-23 13:45:00,224.55,224.64,224.46,224.53,5380.0,224.55,224.64,224.46,224.53,5380.0
2017-08-23 13:50:00,224.54,224.54,224.26,224.44,4040.0,224.54,224.54,224.26,224.44,4040.0
2017-08-23 13:55:00,224.41,224.57,224.38,224.52,9798.0,224.41,224.57,224.38,224.52,9798.0
2017-08-23 14:00:00,224.51,224.57,224.4,224.5,14683.0,224.51,224.57,224.4,224.5,14683.0
2017-08-23 14:05:00,224.49,224.5,224.38,224.45,3330.0,224.49,224.5,224.38,224.45,3330.0
2017-08-23 14:10:00,224.54,224.57,224.35,224.39,15482.0,224.54,224.57,224.35,224.39,15482.0
2017-08-23 14:15:00,224.45,224.55,224.37,224.51,7697.0,224.45,224.55,224.37,224.51,7697.0
2017-08-23 14:20:00,224.48,224.51,224.31,224.45,9629.0,224.48,224.51,224.31,224.45,9629.0
2017-08-23 14:25:00,224.49,224.52,224.41,224.5,10157.0,224.49,224.52,224.41,224.5,10157.0
2017-08-23 14:30:00,224.47,225.03,224.43,225.03,34950.0,224.47,225.03,224.43,225.03,34950.0
2017-08-23 14:35:00,225.0,225.02,224.76,224.86,7788.0,225.0,225.02,224.76,224.86,7788.0
2017-08-23 14:40:00,224.95,225.04,224.86,224.91,10685.0,224.95,225.04,224.86,224.91,10685.0
2017-08-23 14:45:00,225.04,225.04,224.68,224.91,11320.0,225.04,225.04,224.68,224.91,11320.0
2017-08-23 14:50:00,225.0,225.03,224.74,224.82,8472.0,225.0,225.03,224.74,224.82,8472.0
2017-08-23 14:55:00,224.79,224.87,224.62,224.62,9934.0,224.79,224.87,224.62,224.62,9934.0
2017-08-23 15:00:00,224.66,224.91,224.66,224.85,6693.0,224.66,224.91,224.66,224.85,6693.0
2017-08-23 15:05:00,224.84,224.84,224.54,224.57,15148.0,224.84,224.84,224.54,224.57,15148.0
2017-08-23 15:10:00,224.54,224.8,224.5,224.76,6630.0,224.54,224.8,224.5,224.76,6630.0
2017-08-23 15:15:00,224.76,224.82,224.6,224.72,4598.0,224.76,224.82,224.6,224.72,4598.0
2017-08-23 15:20:00,224.78,224.96,224.75,224.88,12156.0,224.78,224.96,224.75,224.88,12156.0
2017-08-23 15:25:00,224.93,225.01,224.83,224.9,22742.0,224.93,225.01,224.83,224.9,22742.0
2017-08-23 15:30:00,224.88,224.99,224.86,224.87,19505.0,224.88,224.99,224.86,224.87,19505.0
2017-08-23 15:35:00,224.88,224.98,224.71,224.83,45380.0,224.88,224.98,224.71,224.83,45380.0
2017-08-23 15:40:00,224.81,224.85,224.67,224.78,36585.0,224.81,224.85,224.67,224.78,36585.0
2017-08-23 15:45:00,224.75,224.79,224.68,224.72,54099.0,224.75,224.79,224.68,224.72,54099.0
2017-08-23 15:50:00,224.72,225.01,224.67,224.77,64889.0,224.72,225.01,224.67,224.77,64889.0
2017-08-23 15:55:00,224.76,225.01,224.71,224.98,106962.0,224.76,225.01,224.71,224.98,106962.0
2017-08-24 09:30:00,226.12,226.37,225.0,225.96,67328.0,226.12,226.37,225.0,225.96,67328.0
2017-08-24 09:35:00,225.9,226.75,225.3,226.4,69795.0,225.9,226.75,225.3,226.4,69795.0
2017-08-24 09:40:00,226.4,226.46,225.15,225.36,64180.0,226.4,226.46,225.15,225.36,64180.0
2017-08-24 09:45:00,225.39,225.66,224.82,225.06,36490.0,225.39,225.66,224.82,225.06,36490.0
2017-08-24 09:50:00,225.05,225.05,224.34,224.55,28462.0,225.05,225.05,224.34,224.55,28462.0
2017-08-24 09:55:00,224.58,225.19,224.44,225.19,30191.0,224.58,225.19,224.44,225.19,30191.0
2017-08-24 10:00:00,225.07,226.15,225.07,226.0,42826.0,225.07,226.15,225.07,226.0,42826.0
2017-08-24 10:05:00,226.08,226.39,225.87,226.36,41479.0,226.08,226.39,225.87,226.36,41479.0
2017-08-24 10:10:00,226.32,226.37,225.25,225.46,34029.0,226.32,226.37,225.25,225.46,34029.0
2017-08-24 10:15:00,225.44,225.81,225.35,225.53,28375.0,225.44,225.81,225.35,225.53,28375.0
2017-08-24 10:20:00,225.66,225.74,225.0,225.64,49393.0,225.66,225.74,225.0,225.64,49393.0
2017-08-24 10:25:00,225.66,225.79,225.41,225.48,12425.0,225.66,225.79,225.41,225.48,12425.0
2017-08-24 10:30:00,225.32,225.72,225.22,225.46,11203.0,225.32,225.72,225.22,225.46,11203.0
2017-08-24 10:35:00,225.52,225.87,225.45,225.7,16148.0,225.52,225.87,225.45,225.7,16148.0
2017-08-24 10:40:00,225.76,225.88,225.41,225.55,10255.0,225.76,225.88,225.41,225.55,10255.0
2017-08-24 10:45:00,225.5,225.87,225.41,225.75,24655.0,225.5,225.87,225.41,225.75,24655.0
2017-08-24 10:50:00,225.68,225.91,225.6,225.68,12852.0,225.68,225.91,225.6,225.68,12852.0
2017-08-24 10:55:00,225.69,226.16,225.27,225.41,21915.0,225.69,226.16,225.27,225.41,21915.0
2017-08-24 11:00:00,225.39,225.66,225.39,225.64,9554.0,225.39,225.66,225.39,225.64,9554.0
2017-08-24 11:05:00,225.64,226.12,225.56,226.12,12270.0,225.64,226.12,225.56,226.12,12270.0
2017-08-24 11:10:00,226.14,226.52,225.85,225.89,38010.0,226.14,226.52,225.85,225.89,38010.0
2017-08-24 11:15:00,225.82,225.82,225.02,225.03,17064.0,225.82,225.82,225.02,225.03,17064.0
2017-08-24 11:20:00,225.03,225.03,224.66,224.95,28266.0,225.03,225.03,224.66,224.95,28266.0
2017-08-24 11:25:00,224.87,225.12,224.72,224.92,15995.0,224.87,225.12,224.72,224.92,15995.0
2017-08-24 11:30:00,224.84,225.06,224.35,224.5,27895.0,224.84,225.06,224.35,224.5,27895.0
2017-08-24 11:35:00,224.48,224.98,224.39,224.82,8852.0,224.48,224.98,224.39,224.82,8852.0
2017-08-24 11:40:00,224.72,225.03,224.65,224.87,10555.0,224.72,225.03,224.65,224.87,10555.0
2017-08-24 11:45:00,224.84,224.87,224.51,224.81,14724.0,224.84,224.87,224.51,224.81,14724.0
2017-08-24 11:50:00,224.67,224.77,224.35,224.58,7386.0,224.67,224.77,224.35,224.58,7386.0
2017-08-24 11:55:00,224.53,224.73,224.2,224.39,20376.0,224.53,224.73,224.2,224.39,20376.0
2017-08-24 12:00:00,224.3,224.59,224.11,224.21,12617.0,224.3,224.59,224.11,224.21,12617.0
2017-08-24 12:05:00,224.27,224.61,224.27,224.59,9909.0,224.27,224.61,224.27,224.59,9909.0
2017-08-24 12:10:00,224.59,224.83,224.55,224.72,6800.0,224.59,224.83,224.55,224.72,6800.0
2017-08-24 12:15:00,224.62,224.76,224.33,224.63,29284.0,224.62,224.76,224.33,224.63,29284.0
2017-08-24 12:20:00,224.54,224.96,224.49,224.85,4356.0,224.54,224.96,224.49,224.85,4356.0
2017-08-24 12:25:00,224.81,224.95,224.64,224.64,7902.0,224.81,224.95,224.64,224.64,7902.0
2017-08-24 12:30:00,224.53,224.88,224.5,224.62,8505.0,224.53,224.88,224.5,224.62,8505.0
2017-08-24 12:35:00,224.62,224.78,224.49,224.78,9280.0,224.62,224.78,224.49,224.78,9280.0
2017-08-24 12:40:00,224.97,225.06,224.81,224.94,7404.0,224.97,225.06,224.81,224.94,7404.0
2017-08-24 12:45:00,224.88,225.03,224.77,224.94,22509.0,224.88,225.03,224.77,224.94,22509.0
2017-08-24 12:50:00,225.0,225.04,224.91,224.95,10817.0,225.0,225.04,224.91,224.95,10817.0
2017-08-24 12:55:00,224.87,225.04,224.84,224.91,21253.0,224.87,225.04,224.84,224.91,21253.0
2017-08-24 13:00:00,224.87,224.87,224.74,224.81,7628.0,224.87,224.87,224.74,224.81,7628.0
2017-08-24 13:05:00,224.87,224.98,224.86,224.93,69579.0,224.87,224.98,224.86,224.93,69579.0
2017-08-24 13:10:00,224.96,225.39,224.88,225.31,18187.0,224.96,225.39,224.88,225.31,18187.0
2017-08-24 13:15:00,225.36,225.56,225.25,225.29,15595.0,225.36,225.56,225.25,225.29,15595.0
2017-08-24 13:20:00,225.27,225.28,225.03,225.03,8970.0,225.27,225.28,225.03,225.03,8970.0
2017-08-24 13:25:00,225.05,225.09,224.79,224.86,10178.0,225.05,225.09,224.79,224.86,10178.0
2017-08-24 13:30:00,224.9,224.99,224.81,224.98,6652.0,224.9,224.99,224.81,224.98,6652.0
2017-08-24 13:35:00,224.98,225.13,224.63,224.81,12449.0,224.98,225.13,224.63,224.81,12449.0
2017-08-24 13:40:00,224.87,225.04,224.58,224.82,8303.0,224.87,225.04,224.58,224.82,8303.0
2017-08-24 13:45:00,224.78,225.19,224.78,224.85,16506.0,224.78,225.19,224.78,224.85,16506.0
2017-08-24 13:50:00,224.99,225.16,224.95,225.0,8657.0,224.99,225.16,224.95,225.0,8657.0
2017-08-24 13:55:00,225.0,225.2,224.9,225.1,21069.0,225.0,225.2,224.9,225.1,21069.0
2017-08-24 14:00:00,225.01,225.18,224.91,225.01,13829.0,225.01,225.18,224.91,225.01,13829.0
2017-08-24 14:05:00,224.94,224.97,224.53,224.8,18204.0,224.94,224.97,224.53,224.8,18204.0
2017-08-24 14:10:00,224.9,225.0,224.76,224.89,12871.0,224.9,225.0,224.76,224.89,12871.0
2017-08-24 14:15:00,224.98,225.1,224.73,224.73,19254.0,224.98,225.1,224.73,224.73,19254.0
2017-08-24 14:20:00,224.76,225.0,224.68,225.0,11369.0,224.76,225.0,224.68,225.0,11369.0
2017-08-24 14:25:00,225.05,225.05,224.76,224.88,16120.0,225.05,225.05,224.76,224.88,16120.0
2017-08-24 14:30:00,224.87,225.1,224.87,224.98,7394.0,224.87,225.1,224.87,224.98,7394.0
2017-08-24 14:35:00,224.97,225.23,224.93,224.93,7948.0,224.97,225.23,224.93,224.93,7948.0
2017-08-24 14:40:00,225.04,225.12,224.85,224.91,6602.0,225.04,225.12,224.85,224.91,6602.0
2017-08-24 14:45:00,224.94,225.04,224.88,224.94,7568.0,224.94,225.04,224.88,224.94,7568.0
2017-08-24 14:50:00,224.94,225.19,224.93,225.19,8326.0,224.94,225.19,224.93,225.19,8326.0
2017-08-24 14:55:00,225.22,225.3,225.04,225.17,13582.0,225.22,225.3,225.04,225.17,13582.0
2017-08-24 15:00:00,225.13,225.27,225.07,225.08,11732.0,225.13,225.27,225.07,225.08,11732.0
2017-08-24 15:05:00,225.08,225.25,225.02,225.25,10129.0,225.08,225.25,225.02,225.25,10129.0
2017-08-24 15:10:00,225.26,225.48,225.18,225.44,9934.0,225.26,225.48,225.18,225.44,9934.0
2017-08-24 15:15:00,225.46,225.63,225.4,225.59,13670.0,225.46,225.63,225.4,225.59,13670.0
2017-08-24 15:20:00,225.54,225.69,225.41,225.66,20338.0,225.54,225.69,225.41,225.66,20338.0
2017-08-24 15:25:00,225.64,225.8,225.41,225.44,20054.0,225.64,225.8,225.41,225.44,20054.0
2017-08-24 15:30:00,225.43,225.55,225.28,225.29,16592.0,225.43,225.55,225.28,225.29,16592.0
2017-08-24 15:35:00,225.28,225.64,225.21,225.64,16890.0,225.28,225.64,225.21,225.64,16890.0
2017-08-24 15:40:00,225.75,225.75,225.16,225.21,26446.0,225.75,225.75,225.16,225.21,26446.0
2017-08-24 15:45:00,225.26,225.42,225.03,225.06,17447.0,225.26,225.42,225.03,225.06,17447.0
2017-08-24 15:50:00,225.06,225.06,224.6,224.87,42528.0,225.06,225.06,224.6,224.87,42528.0
2017-08-24 15:55:00,224.83,224.99,224.7,224.87,56586.0,224.83,224.99,224.7,224.87,56586.0
2017-08-25 09:30:00,224.96,225.97,224.65,225.04,87257.0,224.96,225.97,224.65,225.04,87257.0
2017-08-25 09:35:00,225.18,225.69,224.67,225.45,25606.0,225.18,225.69,224.67,225.45,25606.0
2017-08-25 09:40:00,225.6,225.78,225.08,225.18,25056.0,225.6,225.78,225.08,225.18,25056.0
2017-08-25 09:45:00,225.19,225.3,224.5,224.8,33883.0,225.19,225.3,224.5,224.8,33883.0
2017-08-25 09:50:00,224.77,225.32,224.44,225.17,23346.0,224.77,225.32,224.44,225.17,23346.0
2017-08-25 09:55:00,225.27,225.68,225.27,225.6,12258.0,225.27,225.68,225.27,225.6,12258.0
2017-08-25 10:00:00,225.67,227.48,225.63,226.92,71426.0,225.67,227.48,225.63,226.92,71426.0
2017-08-25 10:05:00,226.93,228.37,226.93,228.06,90823.0,226.93,228.37,226.93,228.06,90823.0
2017-08-25 10:10:00,228.2,228.57,227.8,227.89,61604.0,228.2,228.57,227.8,227.89,61604.0
2017-08-25 10:15:00,227.96,228.28,227.26,228.15,54686.0,227.96,228.28,227.26,228.15,54686.0
2017-08-25 10:20:00,228.16,228.32,227.76,228.13,32369.0,228.16,228.32,227.76,228.13,32369.0
2017-08-25 10:25:00,228.21,228.95,228.13,228.87,50706.0,228.21,228.95,228.13,228.87,50706.0
2017-08-25 10:30:00,228.87,229.27,228.47,228.86,64982.0,228.87,229.27,228.47,228.86,64982.0
2017-08-25 10:35:00,228.88,229.43,228.88,229.17,42659.0,228.88,229.43,228.88,229.17,42659.0
2017-08-25 10:40:00,229.1,229.1,227.62,227.79,50988.0,229.1,229.1,227.62,227.79,50988.0
2017-08-25 10:45:00,227.92,227.97,227.08,227.51,55486.0,227.92,227.97,227.08,227.51,55486.0
2017-08-25 10:50:00,227.53,228.12,227.53,228.05,8680.0,227.53,228.12,227.53,228.05,8680.0
2017-08-25 10:55:00,228.02,228.34,227.5,227.5,26993.0,228.02,228.34,227.5,227.5,26993.0
2017-08-25 11:00:00,227.44,227.49,226.55,226.8,44249.0,227.44,227.49,226.55,226.8,44249.0
2017-08-25 11:05:00,226.81,227.16,226.55,227.06,23782.0,226.81,227.16,226.55,227.06,23782.0
2017-08-25 11:10:00,227.15,227.81,226.98,227.8,25136.0,227.15,227.81,226.98,227.8,25136.0
2017-08-25 11:15:00,227.55,227.69,227.09,227.32,23592.0,227.55,227.69,227.09,227.32,23592.0
2017-08-25 11:20:00,227.35,227.57,227.25,227.33,17890.0,227.35,227.57,227.25,227.33,17890.0
2017-08-25 11:25:00,227.34,227.6,227.27,227.37,15522.0,227.34,227.6,227.27,227.37,15522.0
2017-08-25 11:30:00,227.4,227.41,226.38,226.57,39408.0,227.4,227.41,226.38,226.57,39408.0
2017-08-25 11:35:00,226.48,227.14,226.4,226.52,18996.0,226.48,227.14,226.4,226.52,18996.0
2017-08-25 11:40:00,226.52,227.25,226.46,227.2,13950.0,226.52,227.25,226.46,227.2,13950.0
2017-08-25 11:45:00,227.17,227.28,226.92,226.94,19232.0,227.17,227.28,226.92,226.94,19232.0
2017-08-25 11:50:00,226.96,227.1,226.53,226.88,15708.0,226.96,227.1,226.53,226.88,15708.0
2017-08-25 11:55:00,226.9,227.09,226.7,227.09,10487.0,226.9,227.09,226.7,227.09,10487.0
2017-08-25 12:00:00,227.03,227.73,226.97,227.61,17286.0,227.03,227.73,226.97,227.61,17286.0
2017-08-25 12:05:00,227.56,227.63,227.32,227.48,16843.0,227.56,227.63,227.32,227.48,16843.0
2017-08-25 12:10:00,227.53,227.97,227.44,227.93,12075.0,227.53,227.97,227.44,227.93,12075.0
2017-08-25 12:15:00,227.95,227.95,227.34,227.6,15415.0,227.95,227.95,227.34,227.6,15415.0
2017-08-25 12:20:00,227.51,227.88,227.4,227.53,7847.0,227.51,227.88,227.4,227.53,7847.0
2017-08-25 12:25:00,227.59,227.9,227.59,227.84,4600.0,227.59,227.9,227.59,227.84,4600.0
2017-08-25 12:30:00,227.84,227.84,227.16,227.28,13298.0,227.84,227.84,227.16,227.28,13298.0
2017-08-25 12:35:00,227.4,227.49,227.0,227.14,11128.0,227.4,227.49,227.0,227.14,11128.0
2017-08-25 12:40:00,227.09,227.1,226.81,227.05,15173.0,227.09,227.1,226.81,227.05,15173.0
2017-08-25 12:45:00,227.05,227.39,227.05,227.2,10744.0,227.05,227.39,227.05,227.2,10744.0
2017-08-25 12:50:00,227.15,227.29,227.04,227.15,9397.0,227.15,227.29,227.04,227.15,9397.0
2017-08-25 12:55:00,227.14,227.25,226.96,226.98,23083.0,227.14,227.25,226.96,226.98,23083.0
2017-08-25 13:00:00,227.02,227.32,226.96,226.97,11229.0,227.02,227.32,226.96,226.97,11229.0
2017-08-25 13:05:00,227.02,227.07,226.82,226.97,10725.0,227.02,227.07,226.82,226.97,10725.0
2017-08-25 13:10:00,227.04,227.19,226.75,227.1,30980.0,227.04,227.19,226.75,227.1,30980.0
2017-08-25 13:15:00,227.15,227.29,226.97,227.28,19876.0,227.15,227.29,226.97,227.28,19876.0
2017-08-25 13:20:00,227.15,227.35,227.01,227.05,8500.0,227.15,227.35,227.01,227.05,8500.0
2017-08-25 13:25:00,227.2,227.26,226.62,226.64,12383.0,227.2,227.26,226.62,226.64,12383.0
2017-08-25 13:30:00,226.68,226.68,225.56,225.84,26389.0,226.68,226.68,225.56,225.84,26389.0
2017-08-25 13:35:00,225.84,226.14,225.84,226.1,2154.0,225.84,226.14,225.84,226.1,2154.0
2017-08-25 13:40:00,226.18,226.33,226.0,226.25,7631.0,226.18,226.33,226.0,226.25,7631.0
2017-08-25 13:45:00,226.32,226.32,226.05,226.13,5900.0,226.32,226.32,226.05,226.13,5900.0
2017-08-25 13:50:00,226.15,226.5,226.15,226.38,6396.0,226.15,226.5,226.15,226.38,6396.0
2017-08-25 13:55:00,226.33,226.33,225.7,225.74,21660.0,226.33,226.33,225.7,225.74,21660.0
2017-08-25 14:00:00,225.92,226.12,225.87,226.05,1100.0,225.92,226.12,225.87,226.05,1100.0
2017-08-25 14:05:00,226.07,226.4,225.96,226.31,8008.0,226.07,226.4,225.96,226.31,8008.0
2017-08-25 14:10:00,226.37,226.56,226.2,226.52,11904.0,226.37,226.56,226.2,226.52,11904.0
2017-08-25 14:15:00,226.45,226.64,226.39,226.48,10944.0,226.45,226.64,226.39,226.48,10944.0
2017-08-25 14:20:00,226.56,226.65,226.43,226.62,6414.0,226.56,226.65,226.43,226.62,6414.0
2017-08-25 14:25:00,226.68,226.69,226.51,226.57,6186.0,226.68,226.69,226.51,226.57,6186.0
2017-08-25 14:30:00,226.63,226.72,226.5,226.64,8033.0,226.63,226.72,226.5,226.64,8033.0
2017-08-25 14:35:00,226.57,226.74,226.55,226.74,5797.0,226.57,226.74,226.55,226.74,5797.0
2017-08-25 14:40:00,226.74,226.76,226.5,226.54,6324.0,226.74,226.76,226.5,226.54,6324.0
2017-08-25 14:45:00,226.53,226.63,226.44,226.58,3500.0,226.53,226.63,226.44,226.58,3500.0
2017-08-25 14:50:00,226.62,226.63,226.54,226.55,6079.0,226.62,226.63,226.54,226.55,6079.0
2017-08-25 14:55:00,226.6,226.73,226.53,226.68,7960.0,226.6,226.73,226.53,226.68,7960.0
2017-08-25 15:00:00,226.73,226.75,226.4,226.5,11019.0,226.73,226.75,226.4,226.5,11019.0
2017-08-25 15:05:00,226.55,226.69,226.5,226.58,14889.0,226.55,226.69,226.5,226.58,14889.0
2017-08-25 15:10:00,226.57,226.67,226.37,226.5,13571.0,226.57,226.67,226.37,226.5,13571.0
2017-08-25 15:15:00,226.45,226.51,226.08,226.3,15134.0,226.45,226.51,226.08,226.3,15134.0
2017-08-25 15:20:00,226.28,226.29,226.07,226.11,14102.0,226.28,226.29,226.07,226.11,14102.0
2017-08-25 15:25:00,226.15,226.17,225.93,225.99,14092.0,226.15,226.17,225.93,225.99,14092.0
2017-08-25 15:30:00,225.99,226.0,225.86,225.87,22993.0,225.99,226.0,225.86,225.87,22993.0
2017-08-25 15:35:00,225.87,225.87,225.57,225.64,19007.0,225.87,225.87,225.57,225.64,19007.0
2017-08-25 15:40:00,225.68,226.0,225.64,225.85,29019.0,225.68,226.0,225.64,225.85,29019.0
2017-08-25 15:45:00,225.87,225.99,225.84,225.86,23510.0,225.87,225.99,225.84,225.86,23510.0
2017-08-25 15:50:00,225.85,225.97,225.73,225.8,32220.0,225.85,225.97,225.73,225.8,32220.0
2017-08-25 15:55:00,225.79,225.87,225.49,225.54,71618.0,225.79,225.87,225.49,225.54,71618.0
2017-08-28 09:30:00,225.92,226.79,223.43,223.43,100210.0,225.92,226.79,223.43,223.43,100210.0
2017-08-28 09:35:00,223.65,223.8,222.31,222.37,77223.0,223.65,223.8,222.31,222.37,77223.0
2017-08-28 09:40:00,222.4,222.89,221.5,222.63,58544.0,222.4,222.89,221.5,222.63,58544.0
2017-08-28 09:45:00,222.57,222.85,222.1,222.24,49933.0,222.57,222.85,222.1,222.24,49933.0
2017-08-28 09:50:00,222.15,222.49,221.35,221.35,41590.0,222.15,222.49,221.35,221.35,41590.0
2017-08-28 09:55:00,221.4,221.4,220.27,220.47,98782.0,221.4,221.4,220.27,220.47,98782.0
2017-08-28 10:00:00,220.4,220.58,219.6,220.45,80396.0,220.4,220.58,219.6,220.45,80396.0
2017-08-28 10:05:00,220.44,220.89,219.6,220.5,50450.0,220.44,220.89,219.6,220.5,50450.0
2017-08-28 10:10:00,220.56,221.03,220.35,220.97,47614.0,220.56,221.03,220.35,220.97,47614.0
2017-08-28 10:15:00,221.07,221.75,220.52,220.67,42211.0,221.07,221.75,220.52,220.67,42211.0
2017-08-28 10:20:00,220.77,221.42,220.5,221.42,44244.0,220.77,221.42,220.5,221.42,44244.0
2017-08-28 10:25:00,221.39,221.95,220.81,221.16,46985.0,221.39,221.95,220.81,221.16,46985.0
2017-08-28 10:30:00,221.22,221.24,220.35,220.87,35753.0,221.22,221.24,220.35,220.87,35753.0
2017-08-28 10:35:00,220.97,221.89,220.68,221.64,49031.0,220.97,221.89,220.68,221.64,49031.0
2017-08-28 10:40:00,221.56,221.94,221.02,221.13,19634.0,221.56,221.94,221.02,221.13,19634.0
2017-08-28 10:45:00,221.13,221.35,220.82,221.25,29429.0,221.13,221.35,220.82,221.25,29429.0
2017-08-28 10:50:00,221.27,222.2,221.14,222.02,34868.0,221.27,222.2,221.14,222.02,34868.0
2017-08-28 10:55:00,222.01,222.17,221.7,222.08,16893.0,222.01,222.17,221.7,222.08,16893.0
2017-08-28 11:00:00,222.04,222.5,221.68,221.72,25420.0,222.04,222.5,221.68,221.72,25420.0
2017-08-28 11:05:00,221.81,222.24,221.61,222.04,15352.0,221.81,222.24,221.61,222.04,15352.0
2017-08-28 11:10:00,222.11,222.31,222.0,222.14,10772.0,222.11,222.31,222.0,222.14,10772.0
2017-08-28 11:15:00,222.22,222.43,221.97,221.98,20623.0,222.22,222.43,221.97,221.98,20623.0
2017-08-28 11:20:00,221.99,222.05,221.36,221.36,46946.0,221.99,222.05,221.36,221.36,46946.0
2017-08-28 11:25:00,221.35,221.42,221.02,221.28,18925.0,221.35,221.42,221.02,221.28,18925.0
2017-08-28 11:30:00,221.29,221.29,220.95,221.08,22588.0,221.29,221.29,220.95,221.08,22588.0
2017-08-28 11:35:00,221.03,221.23,220.92,221.15,12413.0,221.03,221.23,220.92,221.15,12413.0
2017-08-28 11:40:00,221.15,221.54,221.05,221.48,13155.0,221.15,221.54,221.05,221.48,13155.0
2017-08-28 11:45:00,221.52,221.53,221.23,221.33,6185.0,221.52,221.53,221.23,221.33,6185.0
2017-08-28 11:50:00,221.41,221.59,221.12,221.59,11180.0,221.41,221.59,221.12,221.59,11180.0
2017-08-28 11:55:00,221.48,221.85,221.42,221.79,12356.0,221.48,221.85,221.42,221.79,12356.0
2017-08-28 12:00:00,221.8,221.82,221.64,221.72,11102.0,221.8,221.82,221.64,221.72,11102.0
2017-08-28 12:05:00,221.67,221.7,221.13,221.14,14776.0,221.67,221.7,221.13,221.14,14776.0
2017-08-28 12:10:00,221.25,221.44,221.24,221.44,6975.0,221.25,221.44,221.24,221.44,6975.0
2017-08-28 12:15:00,221.4,221.48,221.09,221.11,6162.0,221.4,221.48,221.09,221.11,6162.0
2017-08-28 12:20:00,221.08,221.36,220.96,221.08,38180.0,221.08,221.36,220.96,221.08,38180.0
2017-08-28 12:25:00,221.22,221.22,220.66,220.73,28667.0,221.22,221.22,220.66,220.73,28667.0
2017-08-28 12:30:00,220.73,221.2,220.47,221.01,32974.0,220.73,221.2,220.47,221.01,32974.0
2017-08-28 12:35:00,221.0,221.04,220.8,220.9,16739.0,221.0,221.04,220.8,220.9,16739.0
2017-08-28 12:40:00,220.94,220.94,220.28,220.28,8735.0,220.94,220.94,220.28,220.28,8735.0
2017-08-28 12:45:00,220.23,220.62,220.16,220.44,16442.0,220.23,220.62,220.16,220.44,16442.0
2017-08-28 12:50:00,220.46,220.46,220.1,220.17,13927.0,220.46,220.46,220.1,220.17,13927.0
2017-08-28 12:55:00,220.18,220.53,220.1,220.31,12229.0,220.18,220.53,220.1,220.31,12229.0
2017-08-28 13:00:00,220.31,220.54,220.25,220.4,14744.0,220.31,220.54,220.25,220.4,14744.0
2017-08-28 13:05:00,220.38,220.43,220.16,220.23,16857.0,220.38,220.43,220.16,220.23,16857.0
2017-08-28 13:10:00,220.25,220.47,220.17,220.38,29324.0,220.25,220.47,220.17,220.38,29324.0
2017-08-28 13:15:00,220.39,220.58,220.29,220.51,22359.0,220.39,220.58,220.29,220.51,22359.0
2017-08-28 13:20:00,220.56,220.61,220.4,220.4,7472.0,220.56,220.61,220.4,220.4,7472.0
2017-08-28 13:25:00,220.47,220.47,220.22,220.22,16402.0,220.47,220.47,220.22,220.22,16402.0
2017-08-28 13:30:00,220.21,220.25,220.02,220.02,12294.0,220.21,220.25,220.02,220.02,12294.0
2017-08-28 13:35:00,220.09,220.09,219.94,220.0,24087.0,220.09,220.09,219.94,220.0,24087.0
2017-08-28 13:40:00,220.04,220.44,220.0,220.4,9287.0,220.04,220.44,220.0,220.4,9287.0
2017-08-28 13:45:00,220.41,220.5,220.26,220.3,12520.0,220.41,220.5,220.26,220.3,12520.0
2017-08-28 13:50:00,220.27,220.34,220.14,220.31,18882.0,220.27,220.34,220.14,220.31,18882.0
2017-08-28 13:55:00,220.32,221.1,220.22,220.96,43530.0,220.32,221.1,220.22,220.96,43530.0
2017-08-28 14:00:00,221.03,221.23,220.93,220.94,18239.0,221.03,221.23,220.93,220.94,18239.0
2017-08-28 14:05:00,220.9,221.0,220.83,220.91,11732.0,220.9,221.0,220.83,220.91,11732.0
2017-08-28 14:10:00,220.87,221.24,220.8,221.23,21545.0,220.87,221.24,220.8,221.23,21545.0
2017-08-28 14:15:00,221.19,221.19,220.92,220.93,19254.0,221.19,221.19,220.92,220.93,19254.0
2017-08-28 14:20:00,220.92,221.05,220.78,221.04,8125.0,220.92,221.05,220.78,221.04,8125.0
2017-08-28 14:25:00,221.07,221.09,220.91,220.94,24100.0,221.07,221.09,220.91,220.94,24100.0
2017-08-28 14:30:00,220.93,220.93,220.54,220.62,8303.0,220.93,220.93,220.54,220.62,8303.0
2017-08-28 14:35:00,220.57,220.96,220.57,220.93,12107.0,220.57,220.96,220.57,220.93,12107.0
2017-08-28 14:40:00,220.92,220.96,220.76,220.96,8501.0,220.92,220.96,220.76,220.96,8501.0
2017-08-28 14:45:00,220.94,221.01,220.61,220.63,11539.0,220.94,221.01,220.61,220.63,11539.0
2017-08-28 14:50:00,220.68,220.68,220.25,220.25,13517.0,220.68,220.68,220.25,220.25,13517.0
2017-08-28 14:55:00,220.3,220.58,220.16,220.48,21848.0,220.3,220.58,220.16,220.48,21848.0
2017-08-28 15:00:00,220.53,220.79,220.37,220.59,14842.0,220.53,220.79,220.37,220.59,14842.0
2017-08-28 15:05:00,220.58,220.58,220.04,220.09,11916.0,220.58,220.58,220.04,220.09,11916.0
2017-08-28 15:10:00,220.14,220.21,219.9,219.9,20975.0,220.14,220.21,219.9,219.9,20975.0
2017-08-28 15:15:00,219.9,220.02,219.64,220.02,27894.0,219.9,220.02,219.64,220.02,27894.0
2017-08-28 15:20:00,220.03,220.1,219.83,219.93,25599.0,220.03,220.1,219.83,219.93,25599.0
2017-08-28 15:25:00,219.91,220.07,219.72,220.07,20839.0,219.91,220.07,219.72,220.07,20839.0
2017-08-28 15:30:00,220.07,220.1,219.71,219.72,18288.0,220.07,220.1,219.71,219.72,18288.0
2017-08-28 15:35:00,219.71,220.0,219.66,219.89,28035.0,219.71,220.0,219.66,219.89,28035.0
2017-08-28 15:40:00,219.85,220.0,219.51,219.51,116586.0,219.85,220.0,219.51,219.51,116586.0
2017-08-28 15:45:00,219.51,219.59,219.36,219.51,65215.0,219.51,219.59,219.36,219.51,65215.0
2017-08-28 15:50:00,219.53,220.27,219.53,219.91,88408.0,219.53,220.27,219.53,219.91,88408.0
2017-08-28 15:55:00,219.9,220.04,219.8,219.86,126570.0,219.9,220.04,219.8,219.86,126570.0
2017-08-29 09:30:00,216.0,217.48,213.52,217.42,229868.0,216.0,217.48,213.52,217.42,229868.0
2017-08-29 09:35:00,217.34,218.78,216.63,217.98,80798.0,217.34,218.78,216.63,217.98,80798.0
2017-08-29 09:40:00,217.98,218.7,217.26,218.17,75668.0,217.98,218.7,217.26,218.17,75668.0
2017-08-29 09:45:00,217.91,218.91,217.39,218.72,60163.0,217.91,218.91,217.39,218.72,60163.0
2017-08-29 09:50:00,218.85,219.12,218.25,218.33,48518.0,218.85,219.12,218.25,218.33,48518.0
2017-08-29 09:55:00,218.26,218.51,217.63,218.43,30083.0,218.26,218.51,217.63,218.43,30083.0
2017-08-29 10:00:00,218.44,219.18,218.3,218.91,21808.0,218.44,219.18,218.3,218.91,21808.0
2017-08-29 10:05:00,218.71,219.15,218.46,218.83,28586.0,218.71,219.15,218.46,218.83,28586.0
2017-08-29 10:10:00,218.74,218.99,218.19,218.85,24593.0,218.74,218.99,218.19,218.85,24593.0
2017-08-29 10:15:00,218.87,218.87,218.47,218.62,15686.0,218.87,218.87,218.47,218.62,15686.0
2017-08-29 10:20:00,218.67,218.74,217.98,217.98,28315.0,218.67,218.74,217.98,217.98,28315.0
2017-08-29 10:25:00,218.21,218.69,218.07,218.53,33730.0,218.21,218.69,218.07,218.53,33730.0
2017-08-29 10:30:00,218.61,219.31,218.58,219.1,51433.0,218.61,219.31,218.58,219.1,51433.0
2017-08-29 10:35:00,219.09,219.52,219.04,219.27,15505.0,219.09,219.52,219.04,219.27,15505.0
2017-08-29 10:40:00,219.25,219.97,219.25,219.66,24159.0,219.25,219.97,219.25,219.66,24159.0
2017-08-29 10:45:00,219.76,219.97,219.54,219.64,15050.0,219.76,219.97,219.54,219.64,15050.0
2017-08-29 10:50:00,219.66,219.87,219.48,219.6,12750.0,219.66,219.87,219.48,219.6,12750.0
2017-08-29 10:55:00,219.63,219.63,218.65,218.94,13710.0,219.63,219.63,218.65,218.94,13710.0
2017-08-29 11:00:00,219.09,219.44,219.03,219.31,11036.0,219.09,219.44,219.03,219.31,11036.0
2017-08-29 11:05:00,219.35,219.97,219.2,219.85,9662.0,219.35,219.97,219.2,219.85,9662.0
2017-08-29 11:10:00,219.87,219.92,219.63,219.78,11629.0,219.87,219.92,219.63,219.78,11629.0
2017-08-29 11:15:00,219.78,219.92,219.51,219.87,12078.0,219.78,219.92,219.51,219.87,12078.0
2017-08-29 11:20:00,219.78,219.97,219.62,219.65,13605.0,219.78,219.97,219.62,219.65,13605.0
2017-08-29 11:25:00,219.62,219.82,219.46,219.65,10275.0,219.62,219.82,219.46,219.65,10275.0
2017-08-29 11:30:00,219.67,219.99,219.57,219.77,17933.0,219.67,219.99,219.57,219.77,17933.0
2017-08-29 11:35:00,219.82,220.66,219.72,220.34,28630.0,219.82,220.66,219.72,220.34,28630.0
2017-08-29 11:40:00,220.35,220.61,220.15,220.61,7697.0,220.35,220.61,220.15,220.61,7697.0
2017-08-29 11:45:00,220.61,220.85,220.31,220.66,23268.0,220.61,220.85,220.31,220.66,23268.0
2017-08-29 11:50:00,220.7,221.14,220.51,221.0,17139.0,220.7,221.14,220.51,221.0,17139.0
2017-08-29 11:55:00,221.06,221.24,220.62,220.85,19901.0,221.06,221.24,220.62,220.85,19901.0
2017-08-29 12:00:00,220.62,220.74,220.19,220.19,11763.0,220.62,220.74,220.19,220.19,11763.0
2017-08-29 12:05:00,220.27,220.41,220.07,220.37,13208.0,220.27,220.41,220.07,220.37,13208.0
2017-08-29 12:10:00,220.4,220.77,220.4,220.73,11289.0,220.4,220.77,220.4,220.73,11289.0
2017-08-29 12:15:00,220.78,220.88,220.52,220.59,6114.0,220.78,220.88,220.52,220.59,6114.0
2017-08-29 12:20:00,220.66,220.67,220.24,220.5,15182.0,220.66,220.67,220.24,220.5,15182.0
2017-08-29 12:25:00,220.45,220.86,220.41,220.66,11639.0,220.45,220.86,220.41,220.66,11639.0
2017-08-29 12:30:00,220.67,220.71,220.3,220.38,10094.0,220.67,220.71,220.3,220.38,10094.0
2017-08-29 12:35:00,220.41,220.42,220.2,220.3,7156.0,220.41,220.42,220.2,220.3,7156.0
2017-08-29 12:40:00,220.27,220.52,220.27,220.51,3970.0,220.27,220.52,220.27,220.51,3970.0
2017-08-29 12:45:00,220.51,220.82,220.29,220.78,11242.0,220.51,220.82,220.29,220.78,11242.0
2017-08-29 12:50:00,220.86,220.94,220.43,220.43,3765.0,220.86,220.94,220.43,220.43,3765.0
2017-08-29 12:55:00,220.48,220.93,220.48,220.78,8575.0,220.48,220.93,220.48,220.78,8575.0
2017-08-29 13:00:00,220.71,220.74,220.38,220.38,8558.0,220.71,220.74,220.38,220.38,8558.0
2017-08-29 13:05:00,220.52,220.67,220.39,220.46,7516.0,220.52,220.67,220.39,220.46,7516.0
2017-08-29 13:10:00,220.41,220.55,220.04,220.08,4288.0,220.41,220.55,220.04,220.08,4288.0
2017-08-29 13:15:00,220.08,220.18,219.87,219.91,9544.0,220.08,220.18,219.87,219.91,9544.0
2017-08-29 13:20:00,219.96,220.23,219.96,220.12,6700.0,219.96,220.23,219.96,220.12,6700.0
2017-08-29 13:25:00,220.2,220.39,220.04,220.37,5900.0,220.2,220.39,220.04,220.37,5900.0
2017-08-29 13:30:00,220.31,220.47,219.95,220.02,5045.0,220.31,220.47,219.95,220.02,5045.0
2017-08-29 13:35:00,219.89,220.26,219.89,220.12,6465.0,219.89,220.26,219.89,220.12,6465.0
2017-08-29 13:40:00,220.21,220.26,220.08,220.17,11736.0,220.21,220.26,220.08,220.17,11736.0
2017-08-29 13:45:00,220.11,220.26,220.08,220.09,11956.0,220.11,220.26,220.08,220.09,11956.0
2017-08-29 13:50:00,220.17,220.52,220.13,220.51,9380.0,220.17,220.52,220.13,220.51,9380.0
2017-08-29 13:55:00,220.54,220.67,220.5,220.65,10545.0,220.54,220.67,220.5,220.65,10545.0
2017-08-29 14:00:00,220.58,220.67,220.46,220.55,6205.0,220.58,220.67,220.46,220.55,6205.0
2017-08-29 14:05:00,220.53,220.73,220.46,220.73,11062.0,220.53,220.73,220.46,220.73,11062.0
2017-08-29 14:10:00,220.74,220.9,220.73,220.77,7148.0,220.74,220.9,220.73,220.77,7148.0
2017-08-29 14:15:00,220.76,221.06,220.72,220.88,11387.0,220.76,221.06,220.72,220.88,11387.0
2017-08-29 14:20:00,220.82,221.03,220.8,220.94,17223.0,220.82,221.03,220.8,220.94,17223.0
2017-08-29 14:25:00,220.93,221.0,220.86,220.88,16031.0,220.93,221.0,220.86,220.88,16031.0
2017-08-29 14:30:00,220.95,220.96,220.76,220.85,7266.0,220.95,220.96,220.76,220.85,7266.0
2017-08-29 14:35:00,220.81,220.96,220.7,220.96,6100.0,220.81,220.96,220.7,220.96,6100.0
2017-08-29 14:40:00,221.0,221.31,221.0,221.31,15132.0,221.0,221.31,221.0,221.31,15132.0
2017-08-29 14:45:00,221.28,221.7,221.12,221.65,22833.0,221.28,221.7,221.12,221.65,22833.0
2017-08-29 14:50:00,221.55,221.67,221.27,221.3,13647.0,221.55,221.67,221.27,221.3,13647.0
2017-08-29 14:55:00,221.26,221.29,221.11,221.29,6541.0,221.26,221.29,221.11,221.29,6541.0
2017-08-29 15:00:00,221.25,221.25,220.9,221.11,13033.0,221.25,221.25,220.9,221.11,13033.0
2017-08-29 15:05:00,221.09,221.28,220.9,221.26,8620.0,221.09,221.28,220.9,221.26,8620.0
2017-08-29 15:10:00,221.28,221.36,221.01,221.31,8850.0,221.28,221.36,221.01,221.31,8850.0
2017-08-29 15:15:00,221.3,221.49,221.17,221.18,12919.0,221.3,221.49,221.17,221.18,12919.0
2017-08-29 15:20:00,221.21,221.25,221.04,221.18,10125.0,221.21,221.25,221.04,221.18,10125.0
2017-08-29 15:25:00,221.25,221.34,221.14,221.25,9011.0,221.25,221.34,221.14,221.25,9011.0
2017-08-29 15:30:00,221.27,221.31,221.09,221.09,8305.0,221.27,221.31,221.09,221.09,8305.0
2017-08-29 15:35:00,221.08,221.11,220.81,220.92,14139.0,221.08,221.11,220.81,220.92,14139.0
2017-08-29 15:40:00,220.92,221.09,220.92,220.99,18221.0,220.92,221.09,220.92,220.99,18221.0
2017-08-29 15:45:00,221.02,221.16,220.79,220.87,25383.0,221.02,221.16,220.79,220.87,25383.0
2017-08-29 15:50:00,220.82,221.16,220.78,221.09,36235.0,220.82,221.16,220.78,221.09,36235.0
2017-08-29 15:55:00,221.07,221.09,220.57,220.66,54384.0,221.07,221.09,220.57,220.66,54384.0
2017-08-30 09:30:00,221.8,222.24,220.36,220.47,64760.0,221.8,222.24,220.36,220.47,64760.0
2017-08-30 09:35:00,220.38,222.0,220.38,221.93,28272.0,220.38,222.0,220.38,221.93,28272.0
2017-08-30 09:40:00,221.99,222.8,221.8,222.2,22855.0,221.99,222.8,221.8,222.2,22855.0
2017-08-30 09:45:00,222.36,222.8,222.17,222.58,29815.0,222.36,222.8,222.17,222.58,29815.0
2017-08-30 09:50:00,222.63,222.67,222.05,222.22,19066.0,222.63,222.67,222.05,222.22,19066.0
2017-08-30 09:55:00,222.14,222.53,222.14,222.41,15039.0,222.14,222.53,222.14,222.41,15039.0
2017-08-30 10:00:00,222.41,222.71,222.02,222.31,25179.0,222.41,222.71,222.02,222.31,25179.0
2017-08-30 10:05:00,222.31,222.71,222.17,222.69,19049.0,222.31,222.71,222.17,222.69,19049.0
2017-08-30 10:10:00,222.78,223.21,222.67,222.78,16072.0,222.78,223.21,222.67,222.78,16072.0
2017-08-30 10:15:00,222.72,222.93,222.46,222.56,12369.0,222.72,222.93,222.46,222.56,12369.0
2017-08-30 10:20:00,222.43,222.65,222.16,222.44,17468.0,222.43,222.65,222.16,222.44,17468.0
2017-08-30 10:25:00,222.4,222.41,222.07,222.24,10251.0,222.4,222.41,222.07,222.24,10251.0
2017-08-30 10:30:00,222.29,222.37,222.05,222.28,7843.0,222.29,222.37,222.05,222.28,7843.0
2017-08-30 10:35:00,222.17,222.17,221.59,221.73,14725.0,222.17,222.17,221.59,221.73,14725.0
2017-08-30 10:40:00,221.76,221.95,221.67,221.74,5615.0,221.76,221.95,221.67,221.74,5615.0
2017-08-30 10:45:00,221.86,222.49,221.84,222.3,8406.0,221.86,222.49,221.84,222.3,8406.0
2017-08-30 10:50:00,222.51,222.55,222.14,222.21,7076.0,222.51,222.55,222.14,222.21,7076.0
2017-08-30 10:55:00,222.35,222.35,222.08,222.31,10224.0,222.35,222.35,222.08,222.31,10224.0
2017-08-30 11:00:00,222.22,222.3,221.99,222.11,19777.0,222.22,222.3,221.99,222.11,19777.0
2017-08-30 11:05:00,222.09,222.26,222.0,222.25,6722.0,222.09,222.26,222.0,222.25,6722.0
2017-08-30 11:10:00,222.14,222.35,222.08,222.17,15912.0,222.14,222.35,222.08,222.17,15912.0
2017-08-30 11:15:00,222.19,222.43,222.1,222.28,5052.0,222.19,222.43,222.1,222.28,5052.0
2017-08-30 11:20:00,222.32,222.74,222.13,222.56,10593.0,222.32,222.74,222.13,222.56,10593.0
2017-08-30 11:25:00,222.49,223.0,222.49,222.9,14600.0,222.49,223.0,222.49,222.9,14600.0
2017-08-30 11:30:00,222.84,222.9,222.66,222.77,16462.0,222.84,222.9,222.66,222.77,16462.0
2017-08-30 11:35:00,222.8,222.96,222.72,222.85,15402.0,222.8,222.96,222.72,222.85,15402.0
2017-08-30 11:40:00,222.88,223.04,222.77,222.85,12867.0,222.88,223.04,222.77,222.85,12867.0
2017-08-30 11:45:00,222.84,223.05,222.84,222.89,6584.0,222.84,223.05,222.84,222.89,6584.0
2017-08-30 11:50:00,222.97,223.05,222.88,222.94,11515.0,222.97,223.05,222.88,222.94,11515.0
2017-08-30 11:55:00,222.94,223.04,222.83,222.94,6009.0,222.94,223.04,222.83,222.94,6009.0
2017-08-30 12:00:00,222.9,223.2,222.89,223.12,8016.0,222.9,223.2,222.89,223.12,8016.0
2017-08-30 12:05:00,223.18,223.61,223.18,223.31,19879.0,223.18,223.61,223.18,223.31,19879.0
2017-08-30 12:10:00,223.33,223.45,223.0,223.04,11112.0,223.33,223.45,223.0,223.04,11112.0
2017-08-30 12:15:00,222.98,223.2,222.71,222.83,20754.0,222.98,223.2,222.71,222.83,20754.0
2017-08-30 12:20:00,222.87,222.99,222.66,222.99,6800.0,222.87,222.99,222.66,222.99,6800.0
2017-08-30 12:25:00,222.85,223.3,222.81,222.84,42701.0,222.85,223.3,222.81,222.84,42701.0
2017-08-30 12:30:00,222.94,223.1,222.62,222.7,46518.0,222.94,223.1,222.62,222.7,46518.0
2017-08-30 12:35:00,222.79,223.37,222.62,223.37,27757.0,222.79,223.37,222.62,223.37,27757.0
2017-08-30 12:40:00,223.46,223.71,222.9,223.0,35225.0,223.46,223.71,222.9,223.0,35225.0
2017-08-30 12:45:00,222.95,223.09,222.81,222.98,10566.0,222.95,223.09,222.81,222.98,10566.0
2017-08-30 12:50:00,222.95,223.24,222.8,223.16,12551.0,222.95,223.24,222.8,223.16,12551.0
2017-08-30 12:55:00,223.16,223.64,222.89,223.59,63020.0,223.16,223.64,222.89,223.59,63020.0
2017-08-30 13:00:00,223.67,224.15,223.6,224.04,81162.0,223.67,224.15,223.6,224.04,81162.0
2017-08-30 13:05:00,224.04,224.35,223.92,223.98,36041.0,224.04,224.35,223.92,223.98,36041.0
2017-08-30 13:10:00,223.97,224.18,223.77,224.08,9351.0,223.97,224.18,223.77,224.08,9351.0
2017-08-30 13:15:00,224.03,224.16,223.86,224.16,6600.0,224.03,224.16,223.86,224.16,6600.0
2017-08-30 13:20:00,224.11,224.34,224.04,224.26,5650.0,224.11,224.34,224.04,224.26,5650.0
2017-08-30 13:25:00,224.28,224.6,224.22,224.38,15474.0,224.28,224.6,224.22,224.38,15474.0
2017-08-30 13:30:00,224.46,224.55,224.26,224.3,8594.0,224.46,224.55,224.26,224.3,8594.0
2017-08-30 13:35:00,224.29,224.5,224.27,224.43,5565.0,224.29,224.5,224.27,224.43,5565.0
2017-08-30 13:40:00,224.41,224.54,224.29,224.4,7064.0,224.41,224.54,224.29,224.4,7064.0
2017-08-30 13:45:00,224.38,224.58,224.37,224.55,7874.0,224.38,224.58,224.37,224.55,7874.0
2017-08-30 13:50:00,224.54,224.71,224.09,224.19,11917.0,224.54,224.71,224.09,224.19,11917.0
2017-08-30 13:55:00,224.22,224.32,224.07,224.32,5577.0,224.22,224.32,224.07,224.32,5577.0
2017-08-30 14:00:00,224.26,224.4,224.15,224.27,4908.0,224.26,224.4,224.15,224.27,4908.0
2017-08-30 14:05:00,224.28,224.44,223.86,223.87,7080.0,224.28,224.44,223.86,223.87,7080.0
2017-08-30 14:10:00,223.89,224.2,223.69,224.2,8138.0,223.89,224.2,223.69,224.2,8138.0
2017-08-30 14:15:00,224.01,224.07,223.88,223.88,8500.0,224.01,224.07,223.88,223.88,8500.0
2017-08-30 14:20:00,223.9,224.16,223.89,223.96,8178.0,223.9,224.16,223.89,223.96,8178.0
2017-08-30 14:25:00,223.9,224.09,223.73,223.99,7487.0,223.9,224.09,223.73,223.99,7487.0
2017-08-30 14:30:00,223.98,224.14,223.79,223.98,7713.0,223.98,224.14,223.79,223.98,7713.0
2017-08-30 14:35:00,224.05,224.06,223.85,223.96,4320.0,224.05,224.06,223.85,223.96,4320.0
2017-08-30 14:40:00,223.98,224.1,223.77,223.99,11887.0,223.98,224.1,223.77,223.99,11887.0
2017-08-30 14:45:00,223.99,224.14,223.84,223.99,13511.0,223.99,224.14,223.84,223.99,13511.0
2017-08-30 14:50:00,224.0,224.16,223.93,224.08,11433.0,224.0,224.16,223.93,224.08,11433.0
2017-08-30 14:55:00,224.03,224.2,224.02,224.03,5524.0,224.03,224.2,224.02,224.03,5524.0
2017-08-30 15:00:00,224.04,224.08,223.92,223.95,11908.0,224.04,224.08,223.92,223.95,11908.0
2017-08-30 15:05:00,223.94,224.04,223.74,223.94,7752.0,223.94,224.04,223.74,223.94,7752.0
2017-08-30 15:10:00,223.94,223.94,223.76,223.91,3122.0,223.94,223.94,223.76,223.91,3122.0
2017-08-30 15:15:00,223.88,223.98,223.76,223.77,9240.0,223.88,223.98,223.76,223.77,9240.0
2017-08-30 15:20:00,223.84,223.9,223.71,223.85,15327.0,223.84,223.9,223.71,223.85,15327.0
2017-08-30 15:25:00,223.89,223.91,223.74,223.9,10741.0,223.89,223.91,223.74,223.9,10741.0
2017-08-30 15:30:00,223.82,223.94,223.79,223.91,6757.0,223.82,223.94,223.79,223.91,6757.0
2017-08-30 15:35:00,223.87,223.93,223.8,223.85,11024.0,223.87,223.93,223.8,223.85,11024.0
2017-08-30 15:40:00,223.9,223.97,223.73,223.87,29915.0,223.9,223.97,223.73,223.87,29915.0
2017-08-30 15:45:00,223.84,223.85,223.57,223.59,26420.0,223.84,223.85,223.57,223.59,26420.0
2017-08-30 15:50:00,223.54,223.77,223.43,223.69,28259.0,223.54,223.77,223.43,223.69,28259.0
2017-08-30 15:55:00,223.69,223.9,223.65,223.89,47603.0,223.69,223.9,223.65,223.89,47603.0
2017-08-31 09:30:00,224.0,225.29,223.8,225.11,102787.0,224.0,225.29,223.8,225.11,102787.0
2017-08-31 09:35:00,225.21,225.3,224.32,224.33,34134.0,225.21,225.3,224.32,224.33,34134.0
2017-08-31 09:40:00,224.36,224.6,223.75,224.0,58872.0,224.36,224.6,223.75,224.0,58872.0
2017-08-31 09:45:00,224.01,224.29,223.52,223.52,33851.0,224.01,224.29,223.52,223.52,33851.0
2017-08-31 09:50:00,223.6,223.93,222.61,223.47,43995.0,223.6,223.93,222.61,223.47,43995.0
2017-08-31 09:55:00,223.47,223.98,223.24,223.97,42730.0,223.47,223.98,223.24,223.97,42730.0
2017-08-31 10:00:00,223.98,224.38,223.76,224.35,25698.0,223.98,224.38,223.76,224.35,25698.0
2017-08-31 10:05:00,224.26,224.61,223.78,223.78,21720.0,224.26,224.61,223.78,223.78,21720.0
2017-08-31 10:10:00,223.78,224.49,223.77,224.13,15388.0,223.78,224.49,223.77,224.13,15388.0
2017-08-31 10:15:00,224.05,224.68,223.86,224.42,17078.0,224.05,224.68,223.86,224.42,17078.0
2017-08-31 10:20:00,224.39,224.81,224.06,224.77,26728.0,224.39,224.81,224.06,224.77,26728.0
2017-08-31 10:25:00,224.75,224.9,224.61,224.78,14784.0,224.75,224.9,224.61,224.78,14784.0
2017-08-31 10:30:00,224.73,225.61,224.67,225.27,39784.0,224.73,225.61,224.67,225.27,39784.0
2017-08-31 10:35:00,225.37,225.42,224.92,225.14,29810.0,225.37,225.42,224.92,225.14,29810.0
2017-08-31 10:40:00,225.09,225.32,225.05,225.14,15618.0,225.09,225.32,225.05,225.14,15618.0
2017-08-31 10:45:00,225.19,225.27,224.69,224.7,20410.0,225.19,225.27,224.69,224.7,20410.0
2017-08-31 10:50:00,224.67,225.21,224.58,225.03,11886.0,224.67,225.21,224.58,225.03,11886.0
2017-08-31 10:55:00,225.0,225.78,225.0,225.78,21189.0,225.0,225.78,225.0,225.78,21189.0
2017-08-31 11:00:00,225.78,225.78,225.4,225.59,13170.0,225.78,225.78,225.4,225.59,13170.0
2017-08-31 11:05:00,225.59,225.9,225.54,225.64,13200.0,225.59,225.9,225.54,225.64,13200.0
2017-08-31 11:10:00,225.74,225.95,225.74,225.9,15078.0,225.74,225.95,225.74,225.9,15078.0
2017-08-31 11:15:00,225.92,226.34,225.85,226.1,43059.0,225.92,226.34,225.85,226.1,43059.0
2017-08-31 11:20:00,226.15,226.31,225.98,226.2,18818.0,226.15,226.31,225.98,226.2,18818.0
2017-08-31 11:25:00,226.26,226.42,226.18,226.34,24667.0,226.26,226.42,226.18,226.34,24667.0
2017-08-31 11:30:00,226.39,226.9,226.23,226.46,28850.0,226.39,226.9,226.23,226.46,28850.0
2017-08-31 11:35:00,226.37,226.37,225.85,226.16,14803.0,226.37,226.37,225.85,226.16,14803.0
2017-08-31 11:40:00,226.24,226.72,226.06,226.72,19026.0,226.24,226.72,226.06,226.72,19026.0
2017-08-31 11:45:00,226.56,226.77,226.27,226.27,15384.0,226.56,226.77,226.27,226.27,15384.0
2017-08-31 11:50:00,226.2,226.49,226.17,226.34,7712.0,226.2,226.49,226.17,226.34,7712.0
2017-08-31 11:55:00,226.37,226.75,226.35,226.53,19185.0,226.37,226.75,226.35,226.53,19185.0
2017-08-31 12:00:00,226.5,226.85,226.49,226.85,9643.0,226.5,226.85,226.49,226.85,9643.0
2017-08-31 12:05:00,226.85,227.09,226.85,226.99,21121.0,226.85,227.09,226.85,226.99,21121.0
2017-08-31 12:10:00,227.06,227.17,226.91,226.96,11593.0,227.06,227.17,226.91,226.96,11593.0
2017-08-31 12:15:00,227.1,227.29,227.0,227.12,13438.0,227.1,227.29,227.0,227.12,13438.0
2017-08-31 12:20:00,227.11,227.42,227.06,227.19,19546.0,227.11,227.42,227.06,227.19,19546.0
2017-08-31 12:25:00,227.23,227.58,227.23,227.57,18957.0,227.23,227.58,227.23,227.57,18957.0
2017-08-31 12:30:00,227.52,227.57,226.97,226.99,11928.0,227.52,227.57,226.97,226.99,11928.0
2017-08-31 12:35:00,226.99,227.21,226.91,227.05,15795.0,226.99,227.21,226.91,227.05,15795.0
2017-08-31 12:40:00,227.08,227.59,227.04,227.45,12083.0,227.08,227.59,227.04,227.45,12083.0
2017-08-31 12:45:00,227.5,227.5,226.93,227.06,13388.0,227.5,227.5,226.93,227.06,13388.0
2017-08-31 12:50:00,226.93,227.27,226.88,227.27,7090.0,226.93,227.27,226.88,227.27,7090.0
2017-08-31 12:55:00,227.17,227.66,227.05,227.1,14710.0,227.17,227.66,227.05,227.1,14710.0
2017-08-31 13:00:00,227.29,227.48,227.13,227.2,16172.0,227.29,227.48,227.13,227.2,16172.0
2017-08-31 13:05:00,227.26,227.49,227.08,227.48,13147.0,227.26,227.49,227.08,227.48,13147.0
2017-08-31 13:10:00,227.45,227.79,227.45,227.65,19401.0,227.45,227.79,227.45,227.65,19401.0
2017-08-31 13:15:00,227.74,227.86,227.62,227.62,8190.0,227.74,227.86,227.62,227.62,8190.0
2017-08-31 13:20:00,227.66,227.88,227.63,227.85,15182.0,227.66,227.88,227.63,227.85,15182.0
2017-08-31 13:25:00,227.79,227.86,227.5,227.54,14450.0,227.79,227.86,227.5,227.54,14450.0
2017-08-31 13:30:00,227.56,227.75,227.56,227.71,7752.0,227.56,227.75,227.56,227.71,7752.0
2017-08-31 13:35:00,227.73,227.73,227.59,227.69,11070.0,227.73,227.73,227.59,227.69,11070.0
2017-08-31 13:40:00,227.67,227.74,227.27,227.59,30763.0,227.67,227.74,227.27,227.59,30763.0
2017-08-31 13:45:00,227.59,227.74,227.49,227.62,12039.0,227.59,227.74,227.49,227.62,12039.0
2017-08-31 13:50:00,227.61,227.88,227.6,227.78,11611.0,227.61,227.88,227.6,227.78,11611.0
2017-08-31 13:55:00,227.88,228.08,227.81,228.05,26899.0,227.88,228.08,227.81,228.05,26899.0
2017-08-31 14:00:00,228.03,228.08,227.71,227.72,13250.0,228.03,228.08,227.71,227.72,13250.0
2017-08-31 14:05:00,227.72,227.84,227.54,227.57,11182.0,227.72,227.84,227.54,227.57,11182.0
2017-08-31 14:10:00,227.57,227.6,227.33,227.33,11877.0,227.57,227.6,227.33,227.33,11877.0
2017-08-31 14:15:00,227.37,227.48,227.2,227.21,16013.0,227.37,227.48,227.2,227.21,16013.0
2017-08-31 14:20:00,227.22,227.69,227.0,227.58,18829.0,227.22,227.69,227.0,227.58,18829.0
2017-08-31 14:25:00,227.58,227.71,227.46,227.71,5850.0,227.58,227.71,227.46,227.71,5850.0
2017-08-31 14:30:00,227.73,228.04,227.73,227.94,12040.0,227.73,228.04,227.73,227.94,12040.0
2017-08-31 14:35:00,227.92,227.98,227.6,227.89,12933.0,227.92,227.98,227.6,227.89,12933.0
2017-08-31 14:40:00,227.98,228.13,227.88,228.08,12342.0,227.98,228.13,227.88,228.08,12342.0
2017-08-31 14:45:00,228.03,228.09,227.88,227.99,17104.0,228.03,228.09,227.88,227.99,17104.0
2017-08-31 14:50:00,228.0,228.25,227.98,228.2,17383.0,228.0,228.25,227.98,228.2,17383.0
2017-08-31 14:55:00,228.19,228.3,228.1,228.25,13254.0,228.19,228.3,228.1,228.25,13254.0
2017-08-31 15:00:00,228.2,228.23,227.84,227.91,15103.0,228.2,228.23,227.84,227.91,15103.0
2017-08-31 15:05:00,227.9,227.98,227.76,227.95,13536.0,227.9,227.98,227.76,227.95,13536.0
2017-08-31 15:10:00,227.96,228.3,227.96,228.25,17606.0,227.96,228.3,227.96,228.25,17606.0
2017-08-31 15:15:00,228.25,228.35,228.22,228.34,11555.0,228.25,228.35,228.22,228.34,11555.0
2017-08-31 15:20:00,228.34,228.44,228.25,228.27,28692.0,228.34,228.44,228.25,228.27,28692.0
2017-08-31 15:25:00,228.25,228.25,227.73,227.9,15198.0,228.25,228.25,227.73,227.9,15198.0
2017-08-31 15:30:00,227.88,228.45,227.88,228.44,21523.0,227.88,228.45,227.88,228.44,21523.0
2017-08-31 15:35:00,228.46,228.68,228.28,228.65,45463.0,228.46,228.68,228.28,228.65,45463.0
2017-08-31 15:40:00,228.64,228.68,228.28,228.42,36048.0,228.64,228.68,228.28,228.42,36048.0
2017-08-31 15:45:00,228.39,228.43,228.19,228.27,34949.0,228.39,228.43,228.19,228.27,34949.0
2017-08-31 15:50:00,228.25,228.25,227.75,227.94,56762.0,228.25,228.25,227.75,227.94,56762.0
2017-08-31 15:55:00,227.94,228.34,227.8,228.04,111864.0,227.94,228.34,227.8,228.04,111864.0
2017-09-01 09:30:00,228.26,229.11,227.8,228.02,110546.0,228.26,229.11,227.8,228.02,110546.0
2017-09-01 09:35:00,228.04,228.16,226.61,226.93,45877.0,228.04,228.16,226.61,226.93,45877.0
2017-09-01 09:40:00,226.81,227.87,226.71,227.8,23545.0,226.81,227.87,226.71,227.8,23545.0
2017-09-01 09:45:00,227.7,228.2,227.65,227.82,15575.0,227.7,228.2,227.65,227.82,15575.0
2017-09-01 09:50:00,227.85,228.3,227.2,227.26,31528.0,227.85,228.3,227.2,227.26,31528.0
2017-09-01 09:55:00,227.5,227.66,227.26,227.26,9787.0,227.5,227.66,227.26,227.26,9787.0
2017-09-01 10:00:00,227.2,227.77,227.11,227.39,11947.0,227.2,227.77,227.11,227.39,11947.0
2017-09-01 10:05:00,227.3,227.46,227.1,227.34,6961.0,227.3,227.46,227.1,227.34,6961.0
2017-09-01 10:10:00,227.28,227.59,226.76,227.59,24582.0,227.28,227.59,226.76,227.59,24582.0
2017-09-01 10:15:00,227.48,227.49,227.1,227.24,8374.0,227.48,227.49,227.1,227.24,8374.0
2017-09-01 10:20:00,227.28,227.59,227.05,227.34,11768.0,227.28,227.59,227.05,227.34,11768.0
2017-09-01 10:25:00,227.36,228.0,227.11,227.84,13908.0,227.36,228.0,227.11,227.84,13908.0
2017-09-01 10:30:00,227.85,228.75,227.73,228.63,24983.0,227.85,228.75,227.73,228.63,24983.0
2017-09-01 10:35:00,228.75,228.89,228.45,228.48,10635.0,228.75,228.89,228.45,228.48,10635.0
2017-09-01 10:40:00,228.46,228.69,228.17,228.46,9451.0,228.46,228.69,228.17,228.46,9451.0
2017-09-01 10:45:00,228.51,229.25,228.48,229.15,16584.0,228.51,229.25,228.48,229.15,16584.0
2017-09-01 10:50:00,229.09,229.5,229.09,229.48,22422.0,229.09,229.5,229.09,229.48,22422.0
2017-09-01 10:55:00,229.48,230.5,229.38,230.23,86321.0,229.48,230.5,229.38,230.23,86321.0
2017-09-01 11:00:00,230.31,231.47,230.17,231.06,60679.0,230.31,231.47,230.17,231.06,60679.0
2017-09-01 11:05:00,231.17,231.31,230.41,231.15,22195.0,231.17,231.31,230.41,231.15,22195.0
2017-09-01 11:10:00,231.13,231.14,230.63,230.79,20707.0,231.13,231.14,230.63,230.79,20707.0
2017-09-01 11:15:00,230.79,230.84,230.33,230.33,16319.0,230.79,230.84,230.33,230.33,16319.0
2017-09-01 11:20:00,230.33,230.57,229.91,230.49,35910.0,230.33,230.57,229.91,230.49,35910.0
2017-09-01 11:25:00,230.54,230.72,230.41,230.69,17090.0,230.54,230.72,230.41,230.69,17090.0
2017-09-01 11:30:00,230.63,230.63,230.26,230.55,8369.0,230.63,230.63,230.26,230.55,8369.0
2017-09-01 11:35:00,230.62,230.89,230.47,230.82,38136.0,230.62,230.89,230.47,230.82,38136.0
2017-09-01 11:40:00,230.83,230.84,229.8,230.0,46498.0,230.83,230.84,229.8,230.0,46498.0
2017-09-01 11:45:00,229.99,230.0,229.75,229.97,16729.0,229.99,230.0,229.75,229.97,16729.0
2017-09-01 11:50:00,230.0,230.0,229.88,229.99,17279.0,230.0,230.0,229.88,229.99,17279.0
2017-09-01 11:55:00,229.94,230.42,229.89,230.41,20180.0,229.94,230.42,229.89,230.41,20180.0
2017-09-01 12:00:00,230.38,231.07,230.37,231.06,34509.0,230.38,231.07,230.37,231.06,34509.0
2017-09-01 12:05:00,231.07,232.23,231.07,232.01,86789.0,231.07,232.23,231.07,232.01,86789.0
2017-09-01 12:10:00,232.02,232.5,232.0,232.35,35269.0,232.02,232.5,232.0,232.35,35269.0
2017-09-01 12:15:00,232.39,232.54,231.93,232.04,26937.0,232.39,232.54,231.93,232.04,26937.0
2017-09-01 12:20:00,232.05,232.49,231.81,232.37,25016.0,232.05,232.49,231.81,232.37,25016.0
2017-09-01 12:25:00,232.4,232.58,232.3,232.56,21526.0,232.4,232.58,232.3,232.56,21526.0
2017-09-01 12:30:00,232.55,232.75,232.45,232.67,22771.0,232.55,232.75,232.45,232.67,22771.0
2017-09-01 12:35:00,232.72,233.39,232.7,233.08,80879.0,232.72,233.39,232.7,233.08,80879.0
2017-09-01 12:40:00,233.13,233.41,232.86,232.86,27759.0,233.13,233.41,232.86,232.86,27759.0
2017-09-01 12:45:00,232.85,232.88,232.41,232.62,26178.0,232.85,232.88,232.41,232.62,26178.0
2017-09-01 12:50:00,232.63,232.76,232.28,232.5,11980.0,232.63,232.76,232.28,232.5,11980.0
2017-09-01 12:55:00,232.55,232.73,232.1,232.21,15728.0,232.55,232.73,232.1,232.21,15728.0
2017-09-01 13:00:00,232.24,232.43,231.99,232.3,17361.0,232.24,232.43,231.99,232.3,17361.0
2017-09-01 13:05:00,232.27,232.55,232.25,232.47,8849.0,232.27,232.55,232.25,232.47,8849.0
2017-09-01 13:10:00,232.45,232.54,232.27,232.32,6982.0,232.45,232.54,232.27,232.32,6982.0
2017-09-01 13:15:00,232.32,232.42,232.21,232.25,6660.0,232.32,232.42,232.21,232.25,6660.0
2017-09-01 13:20:00,232.18,232.19,231.64,231.9,15159.0,232.18,232.19,231.64,231.9,15159.0
2017-09-01 13:25:00,231.92,232.16,231.72,232.11,16152.0,231.92,232.16,231.72,232.11,16152.0
2017-09-01 13:30:00,232.04,232.5,232.04,232.31,14687.0,232.04,232.5,232.04,232.31,14687.0
2017-09-01 13:35:00,232.4,232.58,232.27,232.58,10312.0,232.4,232.58,232.27,232.58,10312.0
2017-09-01 13:40:00,232.51,232.53,232.24,232.39,14100.0,232.51,232.53,232.24,232.39,14100.0
2017-09-01 13:45:00,232.42,232.42,231.85,231.94,13517.0,232.42,232.42,231.85,231.94,13517.0
2017-09-01 13:50:00,231.94,232.43,231.94,232.35,14148.0,231.94,232.43,231.94,232.35,14148.0
2017-09-01 13:55:00,232.4,232.45,232.2,232.38,8888.0,232.4,232.45,232.2,232.38,8888.0
2017-09-01 14:00:00,232.39,232.6,232.33,232.57,12059.0,232.39,232.6,232.33,232.57,12059.0
2017-09-01 14:05:00,232.57,232.59,232.36,232.36,12799.0,232.57,232.59,232.36,232.36,12799.0
2017-09-01 14:10:00,232.39,232.52,232.13,232.13,12364.0,232.39,232.52,232.13,232.13,12364.0
2017-09-01 14:15:00,232.23,232.31,232.14,232.29,7450.0,232.23,232.31,232.14,232.29,7450.0
2017-09-01 14:20:00,232.31,232.38,232.3,232.34,4112.0,232.31,232.38,232.3,232.34,4112.0
2017-09-01 14:25:00,232.35,232.44,232.27,232.38,11385.0,232.35,232.44,232.27,232.38,11385.0
2017-09-01 14:30:00,232.37,232.44,232.25,232.28,7752.0,232.37,232.44,232.25,232.28,7752.0
2017-09-01 14:35:00,232.33,232.86,232.31,232.74,30542.0,232.33,232.86,232.31,232.74,30542.0
2017-09-01 14:40:00,232.8,232.83,232.5,232.69,8555.0,232.8,232.83,232.5,232.69,8555.0
2017-09-01 14:45:00,232.73,233.07,232.71,232.98,19790.0,232.73,233.07,232.71,232.98,19790.0
2017-09-01 14:50:00,232.99,233.09,232.92,233.07,12601.0,232.99,233.09,232.92,233.07,12601.0
2017-09-01 14:55:00,232.99,233.08,232.88,232.96,18284.0,232.99,233.08,232.88,232.96,18284.0
2017-09-01 15:00:00,232.96,233.05,232.89,233.05,14603.0,232.96,233.05,232.89,233.05,14603.0
2017-09-01 15:05:00,233.03,233.39,233.02,233.39,41605.0,233.03,233.39,233.02,233.39,41605.0
2017-09-01 15:10:00,233.39,233.5,233.3,233.4,31843.0,233.39,233.5,233.3,233.4,31843.0
2017-09-01 15:15:00,233.39,233.5,233.32,233.49,27637.0,233.39,233.5,233.32,233.49,27637.0
2017-09-01 15:20:00,233.5,233.79,233.49,233.56,35061.0,233.5,233.79,233.49,233.56,35061.0
2017-09-01 15:25:00,233.6,233.66,233.43,233.59,26489.0,233.6,233.66,233.43,233.59,26489.0
2017-09-01 15:30:00,233.6,233.74,233.51,233.73,26798.0,233.6,233.74,233.51,233.73,26798.0
2017-09-01 15:35:00,233.75,233.75,233.02,233.05,34678.0,233.75,233.75,233.02,233.05,34678.0
2017-09-01 15:40:00,233.03,233.33,232.96,233.18,42264.0,233.03,233.33,232.96,233.18,42264.0
2017-09-01 15:45:00,233.18,233.39,233.11,233.21,33795.0,233.18,233.39,233.11,233.21,33795.0
2017-09-01 15:50:00,233.23,233.23,232.25,232.85,85863.0,233.23,233.23,232.25,232.85,85863.0
2017-09-01 15:55:00,232.89,233.0,232.54,232.67,113297.0,232.89,233.0,232.54,232.67,113297.0
2017-09-05 09:30:00,231.29,232.47,231.25,231.5,126765.0,231.29,232.47,231.25,231.5,126765.0
2017-09-05 09:35:00,231.4,231.63,230.43,230.6,87232.0,231.4,231.63,230.43,230.6,87232.0
2017-09-05 09:40:00,230.56,230.92,229.29,230.02,87248.0,230.56,230.92,229.29,230.02,87248.0
2017-09-05 09:45:00,230.26,231.69,230.14,230.58,50986.0,230.26,231.69,230.14,230.58,50986.0
2017-09-05 09:50:00,230.51,231.28,230.37,230.61,44693.0,230.51,231.28,230.37,230.61,44693.0
2017-09-05 09:55:00,230.51,231.45,230.36,231.18,41080.0,230.51,231.45,230.36,231.18,41080.0
2017-09-05 10:00:00,231.03,231.15,230.33,230.51,22841.0,231.03,231.15,230.33,230.51,22841.0
2017-09-05 10:05:00,230.7,230.99,229.7,230.14,38888.0,230.7,230.99,229.7,230.14,38888.0
2017-09-05 10:10:00,230.14,230.53,229.71,229.73,38964.0,230.14,230.53,229.71,229.73,38964.0
2017-09-05 10:15:00,229.73,230.58,229.72,230.02,37439.0,229.73,230.58,229.72,230.02,37439.0
2017-09-05 10:20:00,230.22,230.4,229.07,229.29,35995.0,230.22,230.4,229.07,229.29,35995.0
2017-09-05 10:25:00,229.29,229.73,229.08,229.32,31251.0,229.29,229.73,229.08,229.32,31251.0
2017-09-05 10:30:00,229.31,229.87,229.1,229.46,22302.0,229.31,229.87,229.1,229.46,22302.0
2017-09-05 10:35:00,229.58,230.03,229.21,229.8,30472.0,229.58,230.03,229.21,229.8,30472.0
2017-09-05 10:40:00,229.82,229.85,229.28,229.28,21463.0,229.82,229.85,229.28,229.28,21463.0
2017-09-05 10:45:00,229.25,229.4,228.69,229.0,29569.0,229.25,229.4,228.69,229.0,29569.0
2017-09-05 10:50:00,229.0,229.39,228.75,228.97,17603.0,229.0,229.39,228.75,228.97,17603.0
2017-09-05 10:55:00,229.08,229.39,228.94,229.28,11200.0,229.08,229.39,228.94,229.28,11200.0
2017-09-05 11:00:00,229.29,229.29,228.43,228.74,17964.0,229.29,229.29,228.43,228.74,17964.0
2017-09-05 11:05:00,228.75,228.98,228.47,228.67,19063.0,228.75,228.98,228.47,228.67,19063.0
2017-09-05 11:10:00,228.62,228.69,228.43,228.67,27208.0,228.62,228.69,228.43,228.67,27208.0
2017-09-05 11:15:00,228.67,228.96,228.47,228.56,8021.0,228.67,228.96,228.47,228.56,8021.0
2017-09-05 11:20:00,228.56,228.9,228.49,228.85,14592.0,228.56,228.9,228.49,228.85,14592.0
2017-09-05 11:25:00,228.85,228.96,228.7,228.7,25288.0,228.85,228.96,228.7,228.7,25288.0
2017-09-05 11:30:00,228.7,228.94,228.68,228.69,26585.0,228.7,228.94,228.68,228.69,26585.0
2017-09-05 11:35:00,228.71,228.89,228.7,228.83,17280.0,228.71,228.89,228.7,228.83,17280.0
2017-09-05 11:40:00,228.7,228.91,228.55,228.77,9403.0,228.7,228.91,228.55,228.77,9403.0
2017-09-05 11:45:00,228.86,228.89,228.43,228.51,8603.0,228.86,228.89,228.43,228.51,8603.0
2017-09-05 11:50:00,228.47,228.47,228.1,228.19,17519.0,228.47,228.47,228.1,228.19,17519.0
2017-09-05 11:55:00,228.14,228.58,228.14,228.51,7143.0,228.14,228.58,228.14,228.51,7143.0
2017-09-05 12:00:00,228.45,228.5,226.81,226.96,56854.0,228.45,228.5,226.81,226.96,56854.0
2017-09-05 12:05:00,226.96,226.99,226.4,226.45,37618.0,226.96,226.99,226.4,226.45,37618.0
2017-09-05 12:10:00,226.32,226.48,226.0,226.16,25357.0,226.32,226.48,226.0,226.16,25357.0
2017-09-05 12:15:00,226.2,226.53,226.11,226.5,11995.0,226.2,226.53,226.11,226.5,11995.0
2017-09-05 12:20:00,226.5,226.83,226.32,226.59,22064.0,226.5,226.83,226.32,226.59,22064.0
2017-09-05 12:25:00,226.5,226.76,226.1,226.38,13967.0,226.5,226.76,226.1,226.38,13967.0
2017-09-05 12:30:00,226.2,226.2,225.15,225.15,45839.0,226.2,226.2,225.15,225.15,45839.0
2017-09-05 12:35:00,225.2,226.12,225.2,226.12,17602.0,225.2,226.12,225.2,226.12,17602.0
2017-09-05 12:40:00,226.0,226.25,225.52,226.25,16378.0,226.0,226.25,225.52,226.25,16378.0
2017-09-05 12:45:00,226.17,226.17,225.4,225.61,22844.0,226.17,226.17,225.4,225.61,22844.0
2017-09-05 12:50:00,225.72,226.1,225.39,226.09,13520.0,225.72,226.1,225.39,226.09,13520.0
2017-09-05 12:55:00,226.1,226.59,225.93,226.41,15341.0,226.1,226.59,225.93,226.41,15341.0
2017-09-05 13:00:00,226.28,226.38,225.3,225.5,16245.0,226.28,226.38,225.3,225.5,16245.0
2017-09-05 13:05:00,225.51,225.62,225.15,225.33,28572.0,225.51,225.62,225.15,225.33,28572.0
2017-09-05 13:10:00,225.33,225.64,225.21,225.29,11062.0,225.33,225.64,225.21,225.29,11062.0
2017-09-05 13:15:00,225.25,225.67,225.15,225.48,28970.0,225.25,225.67,225.15,225.48,28970.0
2017-09-05 13:20:00,225.41,225.91,225.23,225.42,17876.0,225.41,225.91,225.23,225.42,17876.0
2017-09-05 13:25:00,225.34,225.58,225.25,225.31,11056.0,225.34,225.58,225.25,225.31,11056.0
2017-09-05 13:30:00,225.32,225.61,225.15,225.45,15054.0,225.32,225.61,225.15,225.45,15054.0
2017-09-05 13:35:00,225.6,226.09,225.5,225.67,17593.0,225.6,226.09,225.5,225.67,17593.0
2017-09-05 13:40:00,225.67,225.87,225.48,225.49,11895.0,225.67,225.87,225.48,225.49,11895.0
2017-09-05 13:45:00,225.47,225.69,225.31,225.4,12834.0,225.47,225.69,225.31,225.4,12834.0
2017-09-05 13:50:00,225.52,225.92,225.48,225.76,17147.0,225.52,225.92,225.48,225.76,17147.0
2017-09-05 13:55:00,225.77,225.77,225.32,225.67,22007.0,225.77,225.77,225.32,225.67,22007.0
2017-09-05 14:00:00,225.64,226.04,225.47,226.04,19400.0,225.64,226.04,225.47,226.04,19400.0
2017-09-05 14:05:00,225.99,226.14,225.59,225.73,19213.0,225.99,226.14,225.59,225.73,19213.0
2017-09-05 14:10:00,225.75,225.8,225.52,225.52,24029.0,225.75,225.8,225.52,225.52,24029.0
2017-09-05 14:15:00,225.52,225.52,225.23,225.38,18829.0,225.52,225.52,225.23,225.38,18829.0
2017-09-05 14:20:00,225.41,226.28,225.34,226.15,55717.0,225.41,226.28,225.34,226.15,55717.0
2017-09-05 14:25:00,226.08,226.19,225.62,225.69,13546.0,226.08,226.19,225.62,225.69,13546.0
2017-09-05 14:30:00,225.61,226.02,225.58,225.7,27455.0,225.61,226.02,225.58,225.7,27455.0
2017-09-05 14:35:00,225.69,225.98,225.62,225.95,36095.0,225.69,225.98,225.62,225.95,36095.0
2017-09-05 14:40:00,225.98,226.13,225.7,226.08,28055.0,225.98,226.13,225.7,226.08,28055.0
2017-09-05 14:45:00,226.07,226.34,225.51,225.66,39784.0,226.07,226.34,225.51,225.66,39784.0
2017-09-05 14:50:00,225.7,225.88,225.57,225.8,27010.0,225.7,225.88,225.57,225.8,27010.0
2017-09-05 14:55:00,225.79,226.0,225.7,225.9,14202.0,225.79,226.0,225.7,225.9,14202.0
2017-09-05 15:00:00,225.96,226.37,225.86,226.31,32982.0,225.96,226.37,225.86,226.31,32982.0
2017-09-05 15:05:00,226.24,226.24,225.77,226.06,23607.0,226.24,226.24,225.77,226.06,23607.0
2017-09-05 15:10:00,225.96,226.21,225.76,226.0,15735.0,225.96,226.21,225.76,226.0,15735.0
2017-09-05 15:15:00,226.08,226.21,225.64,226.11,21168.0,226.08,226.21,225.64,226.11,21168.0
2017-09-05 15:20:00,226.1,226.15,225.64,225.64,24058.0,226.1,226.15,225.64,225.64,24058.0
2017-09-05 15:25:00,225.71,226.07,225.69,226.04,26229.0,225.71,226.07,225.69,226.04,26229.0
2017-09-05 15:30:00,226.07,226.42,225.83,226.03,22688.0,226.07,226.42,225.83,226.03,22688.0
2017-09-05 15:35:00,225.99,226.11,225.56,225.71,33831.0,225.99,226.11,225.56,225.71,33831.0
2017-09-05 15:40:00,225.69,225.71,224.76,224.99,103223.0,225.69,225.71,224.76,224.99,103223.0
2017-09-05 15:45:00,224.97,224.97,224.58,224.82,70964.0,224.97,224.97,224.58,224.82,70964.0
2017-09-05 15:50:00,225.09,225.37,224.75,225.0,125732.0,225.09,225.37,224.75,225.0,125732.0
2017-09-05 15:55:00,225.08,225.43,225.08,225.22,121714.0,225.08,225.43,225.08,225.22,121714.0
2017-09-06 09:30:00,226.0,227.35,225.7,226.27,98327.0,226.0,227.35,225.7,226.27,98327.0
2017-09-06 09:35:00,226.56,227.47,225.86,227.03,64171.0,226.56,227.47,225.86,227.03,64171.0
2017-09-06 09:40:00,226.84,227.23,226.15,227.09,42690.0,226.84,227.23,226.15,227.09,42690.0
2017-09-06 09:45:00,227.1,227.73,227.1,227.46,59786.0,227.1,227.73,227.1,227.46,59786.0
2017-09-06 09:50:00,227.37,227.86,227.08,227.65,33924.0,227.37,227.86,227.08,227.65,33924.0
2017-09-06 09:55:00,227.61,228.72,227.46,228.34,59556.0,227.61,228.72,227.46,228.34,59556.0
2017-09-06 10:00:00,228.39,228.96,228.29,228.43,36773.0,228.39,228.96,228.29,228.43,36773.0
2017-09-06 10:05:00,228.3,228.9,228.1,228.1,42757.0,228.3,228.9,228.1,228.1,42757.0
2017-09-06 10:10:00,228.18,228.68,227.43,227.53,41189.0,228.18,228.68,227.43,227.53,41189.0
2017-09-06 10:15:00,227.56,227.86,227.14,227.38,23769.0,227.56,227.86,227.14,227.38,23769.0
2017-09-06 10:20:00,227.18,227.23,226.6,226.71,26363.0,227.18,227.23,226.6,226.71,26363.0
2017-09-06 10:25:00,226.83,227.43,226.61,227.06,14201.0,226.83,227.43,226.61,227.06,14201.0
2017-09-06 10:30:00,227.25,227.64,227.23,227.61,17567.0,227.25,227.64,227.23,227.61,17567.0
2017-09-06 10:35:00,227.69,227.77,226.04,226.04,23188.0,227.69,227.77,226.04,226.04,23188.0
2017-09-06 10:40:00,226.14,226.52,225.67,226.32,20530.0,226.14,226.52,225.67,226.32,20530.0
2017-09-06 10:45:00,226.3,226.35,225.46,225.88,30828.0,226.3,226.35,225.46,225.88,30828.0
2017-09-06 10:50:00,225.76,225.99,225.44,225.99,11382.0,225.76,225.99,225.44,225.99,11382.0
2017-09-06 10:55:00,226.01,226.37,225.64,226.16,13352.0,226.01,226.37,225.64,226.16,13352.0
2017-09-06 11:00:00,226.27,226.39,225.84,226.04,10783.0,226.27,226.39,225.84,226.04,10783.0
2017-09-06 11:05:00,226.0,226.0,224.45,224.96,38893.0,226.0,226.0,224.45,224.96,38893.0
2017-09-06 11:10:00,224.84,224.84,223.54,223.72,40209.0,224.84,224.84,223.54,223.72,40209.0
2017-09-06 11:15:00,223.92,224.47,223.87,224.42,21415.0,223.92,224.47,223.87,224.42,21415.0
2017-09-06 11:20:00,224.57,224.93,224.47,224.71,17325.0,224.57,224.93,224.47,224.71,17325.0
2017-09-06 11:25:00,224.66,224.78,224.48,224.69,11013.0,224.66,224.78,224.48,224.69,11013.0
2017-09-06 11:30:00,224.71,225.14,224.48,224.97,17287.0,224.71,225.14,224.48,224.97,17287.0
2017-09-06 11:35:00,225.02,225.75,224.9,225.68,9946.0,225.02,225.75,224.9,225.68,9946.0
2017-09-06 11:40:00,225.68,225.76,225.04,225.24,10119.0,225.68,225.76,225.04,225.24,10119.0
2017-09-06 11:45:00,225.24,225.44,225.11,225.2,6107.0,225.24,225.44,225.11,225.2,6107.0
2017-09-06 11:50:00,225.34,225.8,225.11,225.7,7199.0,225.34,225.8,225.11,225.7,7199.0
2017-09-06 11:55:00,225.7,225.78,225.27,225.47,11510.0,225.7,225.78,225.27,225.47,11510.0
2017-09-06 12:00:00,225.48,225.51,225.04,225.04,6397.0,225.48,225.51,225.04,225.04,6397.0
2017-09-06 12:05:00,225.07,225.86,224.92,225.66,21070.0,225.07,225.86,224.92,225.66,21070.0
2017-09-06 12:10:00,225.58,225.96,225.52,225.94,5654.0,225.58,225.96,225.52,225.94,5654.0
2017-09-06 12:15:00,225.84,226.4,225.74,226.15,21091.0,225.84,226.4,225.74,226.15,21091.0
2017-09-06 12:20:00,226.14,226.3,225.88,226.1,10800.0,226.14,226.3,225.88,226.1,10800.0
2017-09-06 12:25:00,226.15,226.41,226.01,226.23,15979.0,226.15,226.41,226.01,226.23,15979.0
2017-09-06 12:30:00,226.12,226.14,225.79,225.96,14077.0,226.12,226.14,225.79,225.96,14077.0
2017-09-06 12:35:00,225.94,226.08,225.57,225.57,7527.0,225.94,226.08,225.57,225.57,7527.0
2017-09-06 12:40:00,225.56,226.08,225.56,225.84,10686.0,225.56,226.08,225.56,225.84,10686.0
2017-09-06 12:45:00,225.86,226.27,225.79,225.79,6750.0,225.86,226.27,225.79,225.79,6750.0
2017-09-06 12:50:00,225.72,226.38,225.71,226.2,5550.0,225.72,226.38,225.71,226.2,5550.0
2017-09-06 12:55:00,226.25,226.5,226.21,226.42,9970.0,226.25,226.5,226.21,226.42,9970.0
2017-09-06 13:00:00,226.47,226.56,226.25,226.36,13240.0,226.47,226.56,226.25,226.36,13240.0
2017-09-06 13:05:00,226.44,226.53,226.11,226.11,12208.0,226.44,226.53,226.11,226.11,12208.0
2017-09-06 13:10:00,226.11,226.33,225.98,226.23,10550.0,226.11,226.33,225.98,226.23,10550.0
2017-09-06 13:15:00,226.2,226.21,225.84,225.95,4792.0,226.2,226.21,225.84,225.95,4792.0
2017-09-06 13:20:00,225.98,226.12,225.79,225.99,6125.0,225.98,226.12,225.79,225.99,6125.0
2017-09-06 13:25:00,225.87,226.28,225.87,226.12,15989.0,225.87,226.28,225.87,226.12,15989.0
2017-09-06 13:30:00,226.19,226.5,226.12,226.25,35030.0,226.19,226.5,226.12,226.25,35030.0
2017-09-06 13:35:00,226.23,226.44,226.12,226.3,16018.0,226.23,226.44,226.12,226.3,16018.0
2017-09-06 13:40:00,226.35,226.41,226.23,226.29,14688.0,226.35,226.41,226.23,226.29,14688.0
2017-09-06 13:45:00,226.18,226.33,225.93,226.03,14440.0,226.18,226.33,225.93,226.03,14440.0
2017-09-06 13:50:00,225.98,226.31,225.98,226.05,4873.0,225.98,226.31,225.98,226.05,4873.0
2017-09-06 13:55:00,226.0,226.0,225.78,225.82,7584.0,226.0,226.0,225.78,225.82,7584.0
2017-09-06 14:00:00,225.82,226.05,225.78,225.95,8918.0,225.82,226.05,225.78,225.95,8918.0
2017-09-06 14:05:00,226.09,226.38,226.04,226.15,3950.0,226.09,226.38,226.04,226.15,3950.0
2017-09-06 14:10:00,226.21,226.36,226.14,226.24,14642.0,226.21,226.36,226.14,226.24,14642.0
2017-09-06 14:15:00,226.22,226.4,226.14,226.31,15714.0,226.22,226.4,226.14,226.31,15714.0
2017-09-06 14:20:00,226.34,227.01,226.33,227.01,29232.0,226.34,227.01,226.33,227.01,29232.0
2017-09-06 14:25:00,226.91,227.13,226.76,226.94,11826.0,226.91,227.13,226.76,226.94,11826.0
2017-09-06 14:30:00,226.94,227.02,226.56,226.78,9332.0,226.94,227.02,226.56,226.78,9332.0
2017-09-06 14:35:00,226.72,227.22,226.71,227.22,7768.0,226.72,227.22,226.71,227.22,7768.0
2017-09-06 14:40:00,227.15,227.15,226.66,226.66,5200.0,227.15,227.15,226.66,226.66,5200.0
2017-09-06 14:45:00,226.6,226.92,226.6,226.76,11123.0,226.6,226.92,226.6,226.76,11123.0
2017-09-06 14:50:00,226.73,226.94,226.59,226.81,4500.0,226.73,226.94,226.59,226.81,4500.0
2017-09-06 14:55:00,226.74,227.0,226.74,226.75,6933.0,226.74,227.0,226.74,226.75,6933.0
2017-09-06 15:00:00,226.87,226.95,226.66,226.89,8018.0,226.87,226.95,226.66,226.89,8018.0
2017-09-06 15:05:00,226.98,227.23,226.97,227.12,6814.0,226.98,227.23,226.97,227.12,6814.0
2017-09-06 15:10:00,227.08,227.23,227.08,227.15,13145.0,227.08,227.23,227.08,227.15,13145.0
2017-09-06 15:15:00,227.08,227.28,227.0,227.26,15637.0,227.08,227.28,227.0,227.26,15637.0
2017-09-06 15:20:00,227.26,227.75,227.21,227.65,25085.0,227.26,227.75,227.21,227.65,25085.0
2017-09-06 15:25:00,227.64,227.75,227.46,227.47,18534.0,227.64,227.75,227.46,227.47,18534.0
2017-09-06 15:30:00,227.5,227.59,227.14,227.19,26513.0,227.5,227.59,227.14,227.19,26513.0
2017-09-06 15:35:00,227.21,227.21,227.0,227.07,15496.0,227.21,227.21,227.0,227.07,15496.0
2017-09-06 15:40:00,227.08,227.61,227.07,227.12,24565.0,227.08,227.61,227.07,227.12,24565.0
2017-09-06 15:45:00,227.06,227.28,227.06,227.11,19225.0,227.06,227.28,227.06,227.11,19225.0
2017-09-06 15:50:00,227.16,227.28,226.94,226.95,26006.0,227.16,227.28,226.94,226.95,26006.0
2017-09-06 15:55:00,226.95,227.04,226.76,226.92,60764.0,226.95,227.04,226.76,226.92,60764.0
2017-09-07 09:30:00,226.0,227.6,226.0,226.51,42313.0,226.0,227.6,226.0,226.51,42313.0
2017-09-07 09:35:00,226.21,228.28,225.71,228.17,41029.0,226.21,228.28,225.71,228.17,41029.0
2017-09-07 09:40:00,228.1,228.47,227.77,228.25,39901.0,228.1,228.47,227.77,228.25,39901.0
2017-09-07 09:45:00,228.31,228.4,227.38,227.84,34354.0,228.31,228.4,227.38,227.84,34354.0
2017-09-07 09:50:00,227.91,228.02,227.5,228.02,47624.0,227.91,228.02,227.5,228.02,47624.0
2017-09-07 09:55:00,228.0,228.14,227.72,228.13,18260.0,228.0,228.14,227.72,228.13,18260.0
2017-09-07 10:00:00,228.2,228.2,227.81,227.99,29114.0,228.2,228.2,227.81,227.99,29114.0
2017-09-07 10:05:00,228.0,228.03,227.73,228.03,21372.0,228.0,228.03,227.73,228.03,21372.0
2017-09-07 10:10:00,228.2,228.92,228.09,228.09,31831.0,228.2,228.92,228.09,228.09,31831.0
2017-09-07 10:15:00,228.16,229.78,228.15,229.68,26063.0,228.16,229.78,228.15,229.68,26063.0
2017-09-07 10:20:00,229.67,230.91,229.67,230.6,53486.0,229.67,230.91,229.67,230.6,53486.0
2017-09-07 10:25:00,230.61,230.89,230.04,230.47,27805.0,230.61,230.89,230.04,230.47,27805.0
2017-09-07 10:30:00,230.34,231.44,230.22,231.44,45073.0,230.34,231.44,230.22,231.44,45073.0
2017-09-07 10:35:00,231.49,231.6,230.91,231.2,32329.0,231.49,231.6,230.91,231.2,32329.0
2017-09-07 10:40:00,231.22,232.13,231.22,231.95,49727.0,231.22,232.13,231.22,231.95,49727.0
2017-09-07 10:45:00,231.93,232.82,231.89,232.24,61938.0,231.93,232.82,231.89,232.24,61938.0
2017-09-07 10:50:00,232.25,232.51,231.84,232.38,26448.0,232.25,232.51,231.84,232.38,26448.0
2017-09-07 10:55:00,232.38,232.89,231.82,231.82,28481.0,232.38,232.89,231.82,231.82,28481.0
2017-09-07 11:00:00,231.99,232.44,231.92,232.3,21128.0,231.99,232.44,231.92,232.3,21128.0
2017-09-07 11:05:00,232.3,232.88,232.3,232.3,33717.0,232.3,232.88,232.3,232.3,33717.0
2017-09-07 11:10:00,232.3,232.38,231.57,232.15,19233.0,232.3,232.38,231.57,232.15,19233.0
2017-09-07 11:15:00,232.22,232.34,231.7,231.7,14520.0,232.22,232.34,231.7,231.7,14520.0
2017-09-07 11:20:00,231.71,231.94,231.43,231.55,25039.0,231.71,231.94,231.43,231.55,25039.0
2017-09-07 11:25:00,231.49,231.76,231.41,231.73,19845.0,231.49,231.76,231.41,231.73,19845.0
2017-09-07 11:30:00,231.73,231.83,231.55,231.62,9625.0,231.73,231.83,231.55,231.62,9625.0
2017-09-07 11:35:00,231.51,231.97,231.42,231.82,17413.0,231.51,231.97,231.42,231.82,17413.0
2017-09-07 11:40:00,231.85,231.95,231.72,231.9,9098.0,231.85,231.95,231.72,231.9,9098.0
2017-09-07 11:45:00,231.88,232.27,231.77,231.95,18867.0,231.88,232.27,231.77,231.95,18867.0
2017-09-07 11:50:00,231.84,232.14,231.77,232.11,7040.0,231.84,232.14,231.77,232.11,7040.0
2017-09-07 11:55:00,231.97,232.08,231.53,231.67,14164.0,231.97,232.08,231.53,231.67,14164.0
2017-09-07 12:00:00,231.55,231.55,231.05,231.32,9286.0,231.55,231.55,231.05,231.32,9286.0
2017-09-07 12:05:00,231.3,232.05,231.3,232.02,16633.0,231.3,232.05,231.3,232.02,16633.0
2017-09-07 12:10:00,232.08,232.2,231.95,232.2,7783.0,232.08,232.2,231.95,232.2,7783.0
2017-09-07 12:15:00,232.23,232.36,231.98,232.29,21862.0,232.23,232.36,231.98,232.29,21862.0
2017-09-07 12:20:00,232.3,232.37,232.14,232.23,13221.0,232.3,232.37,232.14,232.23,13221.0
2017-09-07 12:25:00,232.17,232.19,231.93,232.0,11668.0,232.17,232.19,231.93,232.0,11668.0
2017-09-07 12:30:00,232.01,232.21,231.58,231.74,16800.0,232.01,232.21,231.58,231.74,16800.0
2017-09-07 12:35:00,231.68,232.29,231.68,232.2,17267.0,231.68,232.29,231.68,232.2,17267.0
2017-09-07 12:40:00,232.23,232.29,231.78,232.22,12081.0,232.23,232.29,231.78,232.22,12081.0
2017-09-07 12:45:00,232.18,232.33,232.12,232.18,8043.0,232.18,232.33,232.12,232.18,8043.0
2017-09-07 12:50:00,232.26,232.35,232.03,232.35,9862.0,232.26,232.35,232.03,232.35,9862.0
2017-09-07 12:55:00,232.34,232.78,232.24,232.78,26308.0,232.34,232.78,232.24,232.78,26308.0
2017-09-07 13:00:00,232.78,233.08,232.69,233.01,48849.0,232.78,233.08,232.69,233.01,48849.0
2017-09-07 13:05:00,232.92,233.11,232.79,232.9,23593.0,232.92,233.11,232.79,232.9,23593.0
2017-09-07 13:10:00,233.01,233.19,232.75,232.89,30305.0,233.01,233.19,232.75,232.89,30305.0
2017-09-07 13:15:00,232.89,233.16,232.81,233.01,10660.0,232.89,233.16,232.81,233.01,10660.0
2017-09-07 13:20:00,233.09,233.17,232.64,232.73,16083.0,233.09,233.17,232.64,232.73,16083.0
2017-09-07 13:25:00,232.83,233.0,232.63,232.7,7647.0,232.83,233.0,232.63,232.7,7647.0
2017-09-07 13:30:00,232.81,233.04,232.73,232.94,13915.0,232.81,233.04,232.73,232.94,13915.0
2017-09-07 13:35:00,232.99,233.14,232.62,232.62,14209.0,232.99,233.14,232.62,232.62,14209.0
2017-09-07 13:40:00,232.59,232.68,232.36,232.63,12742.0,232.59,232.68,232.36,232.63,12742.0
2017-09-07 13:45:00,232.82,232.84,232.57,232.65,17771.0,232.82,232.84,232.57,232.65,17771.0
2017-09-07 13:50:00,232.65,232.84,232.49,232.76,14552.0,232.65,232.84,232.49,232.76,14552.0
2017-09-07 13:55:00,232.77,232.77,232.25,232.26,14196.0,232.77,232.77,232.25,232.26,14196.0
2017-09-07 14:00:00,232.3,232.3,232.04,232.08,9041.0,232.3,232.3,232.04,232.08,9041.0
2017-09-07 14:05:00,232.16,232.77,232.16,232.77,14160.0,232.16,232.77,232.16,232.77,14160.0
2017-09-07 14:10:00,232.71,232.94,232.5,232.51,10683.0,232.71,232.94,232.5,232.51,10683.0
2017-09-07 14:15:00,232.5,232.5,232.19,232.37,9400.0,232.5,232.5,232.19,232.37,9400.0
2017-09-07 14:20:00,232.44,232.67,232.38,232.63,7326.0,232.44,232.67,232.38,232.63,7326.0
2017-09-07 14:25:00,232.66,232.96,232.54,232.79,13029.0,232.66,232.96,232.54,232.79,13029.0
2017-09-07 14:30:00,232.74,232.82,232.27,232.5,16100.0,232.74,232.82,232.27,232.5,16100.0
2017-09-07 14:35:00,232.63,232.92,232.54,232.92,7600.0,232.63,232.92,232.54,232.92,7600.0
2017-09-07 14:40:00,232.82,232.94,232.69,232.74,8322.0,232.82,232.94,232.69,232.74,8322.0
2017-09-07 14:45:00,232.75,232.84,232.55,232.84,7850.0,232.75,232.84,232.55,232.84,7850.0
2017-09-07 14:50:00,232.79,232.98,232.69,232.83,10817.0,232.79,232.98,232.69,232.83,10817.0
2017-09-07 14:55:00,232.78,232.98,232.72,232.95,9697.0,232.78,232.98,232.72,232.95,9697.0
2017-09-07 15:00:00,232.93,232.95,232.62,232.62,11561.0,232.93,232.95,232.62,232.62,11561.0
2017-09-07 15:05:00,232.66,233.26,232.66,233.13,18650.0,232.66,233.26,232.66,233.13,18650.0
2017-09-07 15:10:00,233.17,233.19,232.94,232.96,14357.0,233.17,233.19,232.94,232.96,14357.0
2017-09-07 15:15:00,232.93,232.97,232.75,232.89,18140.0,232.93,232.97,232.75,232.89,18140.0
2017-09-07 15:20:00,232.86,232.86,232.11,232.24,16184.0,232.86,232.86,232.11,232.24,16184.0
2017-09-07 15:25:00,232.2,232.53,232.1,232.48,24376.0,232.2,232.53,232.1,232.48,24376.0
2017-09-07 15:30:00,232.5,232.61,232.39,232.39,28314.0,232.5,232.61,232.39,232.39,28314.0
2017-09-07 15:35:00,232.4,232.55,232.33,232.36,30968.0,232.4,232.55,232.33,232.36,30968.0
2017-09-07 15:40:00,232.36,232.85,232.36,232.71,33145.0,232.36,232.85,232.36,232.71,33145.0
2017-09-07 15:45:00,232.71,233.54,232.56,233.31,57180.0,232.71,233.54,232.56,233.31,57180.0
2017-09-07 15:50:00,233.39,233.4,232.85,233.23,83678.0,233.39,233.4,232.85,233.23,83678.0
2017-09-07 15:55:00,233.22,233.31,232.91,233.16,131918.0,233.22,233.31,232.91,233.16,131918.0
2017-09-08 09:30:00,232.78,235.0,232.67,234.6,139087.0,232.78,235.0,232.67,234.6,139087.0
2017-09-08 09:35:00,234.62,234.8,232.39,232.95,61318.0,234.62,234.8,232.39,232.95,61318.0
2017-09-08 09:40:00,232.98,233.95,232.6,233.7,29795.0,232.98,233.95,232.6,233.7,29795.0
2017-09-08 09:45:00,233.69,234.4,233.66,234.37,24329.0,233.69,234.4,233.66,234.37,24329.0
2017-09-08 09:50:00,234.37,234.38,232.72,233.3,32841.0,234.37,234.38,232.72,233.3,32841.0
2017-09-08 09:55:00,233.27,233.79,232.73,233.02,25012.0,233.27,233.79,232.73,233.02,25012.0
2017-09-08 10:00:00,233.22,233.46,232.81,233.09,20085.0,233.22,233.46,232.81,233.09,20085.0
2017-09-08 10:05:00,233.2,233.62,233.0,233.29,30152.0,233.2,233.62,233.0,233.29,30152.0
2017-09-08 10:10:00,233.29,233.42,232.2,232.24,63783.0,233.29,233.42,232.2,232.24,63783.0
2017-09-08 10:15:00,232.33,232.44,231.98,232.44,35618.0,232.33,232.44,231.98,232.44,35618.0
2017-09-08 10:20:00,232.45,232.59,232.27,232.4,9970.0,232.45,232.59,232.27,232.4,9970.0
2017-09-08 10:25:00,232.43,232.47,232.08,232.35,6000.0,232.43,232.47,232.08,232.35,6000.0
2017-09-08 10:30:00,232.35,232.49,231.8,231.87,26783.0,232.35,232.49,231.8,231.87,26783.0
2017-09-08 10:35:00,231.8,231.8,230.55,231.01,45924.0,231.8,231.8,230.55,231.01,45924.0
2017-09-08 10:40:00,230.98,231.06,230.25,230.36,23186.0,230.98,231.06,230.25,230.36,23186.0
2017-09-08 10:45:00,230.43,231.23,230.43,231.18,17103.0,230.43,231.23,230.43,231.18,17103.0
2017-09-08 10:50:00,231.09,231.53,230.97,231.23,14705.0,231.09,231.53,230.97,231.23,14705.0
2017-09-08 10:55:00,231.08,231.41,230.88,231.33,14539.0,231.08,231.41,230.88,231.33,14539.0
2017-09-08 11:00:00,231.36,232.13,231.19,232.13,16966.0,231.36,232.13,231.19,232.13,16966.0
2017-09-08 11:05:00,232.12,232.22,231.79,231.79,10951.0,232.12,232.22,231.79,231.79,10951.0
2017-09-08 11:10:00,231.65,231.91,231.5,231.89,9088.0,231.65,231.91,231.5,231.89,9088.0
2017-09-08 11:15:00,231.75,231.9,231.2,231.2,9215.0,231.75,231.9,231.2,231.2,9215.0
2017-09-08 11:20:00,231.14,231.4,231.14,231.32,10125.0,231.14,231.4,231.14,231.32,10125.0
2017-09-08 11:25:00,231.27,231.45,230.99,231.02,8918.0,231.27,231.45,230.99,231.02,8918.0
2017-09-08 11:30:00,230.98,231.07,230.53,230.61,11900.0,230.98,231.07,230.53,230.61,11900.0
2017-09-08 11:35:00,230.54,230.85,230.54,230.56,8645.0,230.54,230.85,230.54,230.56,8645.0
2017-09-08 11:40:00,230.71,230.89,230.42,230.6,10301.0,230.71,230.89,230.42,230.6,10301.0
2017-09-08 11:45:00,230.52,230.97,230.51,230.93,3903.0,230.52,230.97,230.51,230.93,3903.0
2017-09-08 11:50:00,230.85,230.85,230.5,230.69,6528.0,230.85,230.85,230.5,230.69,6528.0
2017-09-08 11:55:00,230.77,230.97,230.75,230.95,6100.0,230.77,230.97,230.75,230.95,6100.0
2017-09-08 12:00:00,230.91,231.23,230.87,231.1,5926.0,230.91,231.23,230.87,231.1,5926.0
2017-09-08 12:05:00,231.2,231.23,231.0,231.14,6936.0,231.2,231.23,231.0,231.14,6936.0
2017-09-08 12:10:00,231.19,231.28,230.85,231.05,6520.0,231.19,231.28,230.85,231.05,6520.0
2017-09-08 12:15:00,230.97,231.02,230.7,230.84,6748.0,230.97,231.02,230.7,230.84,6748.0
2017-09-08 12:20:00,230.75,230.82,229.83,229.84,19841.0,230.75,230.82,229.83,229.84,19841.0
2017-09-08 12:25:00,229.82,230.01,229.75,229.87,8913.0,229.82,230.01,229.75,229.87,8913.0
2017-09-08 12:30:00,229.92,230.25,229.87,230.24,14503.0,229.92,230.25,229.87,230.24,14503.0
2017-09-08 12:35:00,230.24,230.37,230.2,230.26,4178.0,230.24,230.37,230.2,230.26,4178.0
2017-09-08 12:40:00,230.26,230.26,230.05,230.25,5464.0,230.26,230.26,230.05,230.25,5464.0
2017-09-08 12:45:00,230.25,230.36,230.22,230.25,4740.0,230.25,230.36,230.22,230.25,4740.0
2017-09-08 12:50:00,230.31,230.42,230.17,230.29,5800.0,230.31,230.42,230.17,230.29,5800.0
2017-09-08 12:55:00,230.3,230.31,229.81,229.95,10087.0,230.3,230.31,229.81,229.95,10087.0
2017-09-08 13:00:00,229.96,230.13,229.9,230.05,8978.0,229.96,230.13,229.9,230.05,8978.0
2017-09-08 13:05:00,230.12,230.12,229.77,229.77,3564.0,230.12,230.12,229.77,229.77,3564.0
2017-09-08 13:10:00,229.76,229.88,229.61,229.84,10394.0,229.76,229.88,229.61,229.84,10394.0
2017-09-08 13:15:00,229.85,230.14,229.8,230.09,5795.0,229.85,230.14,229.8,230.09,5795.0
2017-09-08 13:20:00,230.14,230.25,230.1,230.16,11655.0,230.14,230.25,230.1,230.16,11655.0
2017-09-08 13:25:00,230.12,230.13,229.98,230.05,6457.0,230.12,230.13,229.98,230.05,6457.0
2017-09-08 13:30:00,230.14,230.16,229.82,229.83,5840.0,230.14,230.16,229.82,229.83,5840.0
2017-09-08 13:35:00,229.79,230.0,229.59,229.97,11349.0,229.79,230.0,229.59,229.97,11349.0
2017-09-08 13:40:00,229.91,230.16,229.91,230.15,7300.0,229.91,230.16,229.91,230.15,7300.0
2017-09-08 13:45:00,230.15,230.25,230.03,230.03,12137.0,230.15,230.25,230.03,230.03,12137.0
2017-09-08 13:50:00,230.03,230.04,229.68,229.8,5633.0,230.03,230.04,229.68,229.8,5633.0
2017-09-08 13:55:00,229.76,230.0,229.76,229.87,8180.0,229.76,230.0,229.76,229.87,8180.0
2017-09-08 14:00:00,229.95,230.0,229.86,229.9,12210.0,229.95,230.0,229.86,229.9,12210.0
2017-09-08 14:05:00,229.9,229.93,229.68,229.75,2760.0,229.9,229.93,229.68,229.75,2760.0
2017-09-08 14:10:00,229.71,229.92,229.67,229.84,8643.0,229.71,229.92,229.67,229.84,8643.0
2017-09-08 14:15:00,229.81,229.81,229.0,229.28,18539.0,229.81,229.81,229.0,229.28,18539.0
2017-09-08 14:20:00,229.27,229.62,229.21,229.58,8550.0,229.27,229.62,229.21,229.58,8550.0
2017-09-08 14:25:00,229.58,229.67,229.38,229.46,15849.0,229.58,229.67,229.38,229.46,15849.0
2017-09-08 14:30:00,229.52,229.9,229.52,229.77,5103.0,229.52,229.9,229.52,229.77,5103.0
2017-09-08 14:35:00,229.82,230.2,229.82,230.12,8675.0,229.82,230.2,229.82,230.12,8675.0
2017-09-08 14:40:00,230.12,230.16,229.82,229.92,5500.0,230.12,230.16,229.82,229.92,5500.0
2017-09-08 14:45:00,229.98,230.12,229.75,229.97,6648.0,229.98,230.12,229.75,229.97,6648.0
2017-09-08 14:50:00,229.96,229.99,229.79,229.79,4501.0,229.96,229.99,229.79,229.79,4501.0
2017-09-08 14:55:00,229.74,229.97,229.7,229.7,6259.0,229.74,229.97,229.7,229.7,6259.0
2017-09-08 15:00:00,229.72,229.88,229.5,229.86,12515.0,229.72,229.88,229.5,229.86,12515.0
2017-09-08 15:05:00,229.88,229.98,229.57,229.76,12264.0,229.88,229.98,229.57,229.76,12264.0
2017-09-08 15:10:00,229.79,229.87,229.62,229.62,6436.0,229.79,229.87,229.62,229.62,6436.0
2017-09-08 15:15:00,229.62,229.66,229.37,229.48,10883.0,229.62,229.66,229.37,229.48,10883.0
2017-09-08 15:20:00,229.49,229.6,228.76,228.81,24266.0,229.49,229.6,228.76,228.81,24266.0
2017-09-08 15:25:00,228.87,229.02,228.73,228.9,15848.0,228.87,229.02,228.73,228.9,15848.0
2017-09-08 15:30:00,228.91,229.03,228.79,229.03,14578.0,228.91,229.03,228.79,229.03,14578.0
2017-09-08 15:35:00,229.0,229.21,228.98,229.12,15373.0,229.0,229.21,228.98,229.12,15373.0
2017-09-08 15:40:00,229.12,229.22,229.02,229.19,23111.0,229.12,229.22,229.02,229.19,23111.0
2017-09-08 15:45:00,229.19,229.25,229.11,229.25,23440.0,229.19,229.25,229.11,229.25,23440.0
2017-09-08 15:50:00,229.2,229.38,229.12,229.24,51080.0,229.2,229.38,229.12,229.24,51080.0
2017-09-08 15:55:00,229.29,229.38,229.04,229.17,78309.0,229.29,229.38,229.04,229.17,78309.0
2017-09-11 09:30:00,232.39,233.79,232.33,233.17,106707.0,232.39,233.79,232.33,233.17,106707.0
2017-09-11 09:35:00,233.08,233.75,232.72,233.59,53079.0,233.08,233.75,232.72,233.59,53079.0
2017-09-11 09:40:00,233.56,234.48,233.45,234.32,64814.0,233.56,234.48,233.45,234.32,64814.0
2017-09-11 09:45:00,234.2,234.39,233.6,233.94,49524.0,234.2,234.39,233.6,233.94,49524.0
2017-09-11 09:50:00,234.0,234.03,233.27,233.33,27626.0,234.0,234.03,233.27,233.33,27626.0
2017-09-11 09:55:00,233.31,233.42,233.05,233.16,30538.0,233.31,233.42,233.05,233.16,30538.0
2017-09-11 10:00:00,233.18,233.37,233.01,233.11,25190.0,233.18,233.37,233.01,233.11,25190.0
2017-09-11 10:05:00,233.0,233.12,232.83,232.85,13106.0,233.0,233.12,232.83,232.85,13106.0
2017-09-11 10:10:00,232.82,232.88,232.21,232.6,27825.0,232.82,232.88,232.21,232.6,27825.0
2017-09-11 10:15:00,232.71,233.01,232.6,232.96,18083.0,232.71,233.01,232.6,232.96,18083.0
2017-09-11 10:20:00,233.0,233.15,232.9,232.97,22387.0,233.0,233.15,232.9,232.97,22387.0
2017-09-11 10:25:00,232.92,233.15,232.88,233.11,15139.0,232.92,233.15,232.88,233.11,15139.0
2017-09-11 10:30:00,233.11,233.27,232.98,233.09,18407.0,233.11,233.27,232.98,233.09,18407.0
2017-09-11 10:35:00,233.13,233.33,232.99,233.02,16880.0,233.13,233.33,232.99,233.02,16880.0
2017-09-11 10:40:00,233.08,233.08,232.69,232.8,15572.0,233.08,233.08,232.69,232.8,15572.0
2017-09-11 10:45:00,232.8,233.2,232.75,233.12,11952.0,232.8,233.2,232.75,233.12,11952.0
2017-09-11 10:50:00,233.18,233.59,233.16,233.37,18198.0,233.18,233.59,233.16,233.37,18198.0
2017-09-11 10:55:00,233.38,233.42,232.71,232.88,15115.0,233.38,233.42,232.71,232.88,15115.0
2017-09-11 11:00:00,232.93,233.12,232.81,233.12,9107.0,232.93,233.12,232.81,233.12,9107.0
2017-09-11 11:05:00,233.2,233.54,233.11,233.18,16681.0,233.2,233.54,233.11,233.18,16681.0
2017-09-11 11:10:00,233.24,233.26,232.54,232.75,16463.0,233.24,233.26,232.54,232.75,16463.0
2017-09-11 11:15:00,232.78,232.84,232.51,232.75,7731.0,232.78,232.84,232.51,232.75,7731.0
2017-09-11 11:20:00,232.8,232.81,232.32,232.43,14337.0,232.8,232.81,232.32,232.43,14337.0
2017-09-11 11:25:00,232.55,233.06,232.55,232.83,5126.0,232.55,233.06,232.55,232.83,5126.0
2017-09-11 11:30:00,232.83,233.11,232.7,233.1,15140.0,232.83,233.11,232.7,233.1,15140.0
2017-09-11 11:35:00,233.09,233.52,232.98,233.48,20000.0,233.09,233.52,232.98,233.48,20000.0
2017-09-11 11:40:00,233.45,233.58,233.25,233.38,16721.0,233.45,233.58,233.25,233.38,16721.0
2017-09-11 11:45:00,233.38,233.46,233.34,233.4,20750.0,233.38,233.46,233.34,233.4,20750.0
2017-09-11 11:50:00,233.4,233.4,233.12,233.38,9002.0,233.4,233.4,233.12,233.38,9002.0
2017-09-11 11:55:00,233.39,233.51,233.31,233.31,10300.0,233.39,233.51,233.31,233.31,10300.0
2017-09-11 12:00:00,233.4,233.5,233.27,233.42,5729.0,233.4,233.5,233.27,233.42,5729.0
2017-09-11 12:05:00,233.33,233.4,233.29,233.37,10550.0,233.33,233.4,233.29,233.37,10550.0
2017-09-11 12:10:00,233.35,233.55,233.27,233.42,18085.0,233.35,233.55,233.27,233.42,18085.0
2017-09-11 12:15:00,233.36,233.37,233.23,233.3,5400.0,233.36,233.37,233.23,233.3,5400.0
2017-09-11 12:20:00,233.26,233.34,233.22,233.26,5516.0,233.26,233.34,233.22,233.26,5516.0
2017-09-11 12:25:00,233.3,233.3,233.04,233.05,5875.0,233.3,233.3,233.04,233.05,5875.0
2017-09-11 12:30:00,233.06,233.39,233.04,233.14,20296.0,233.06,233.39,233.04,233.14,20296.0
2017-09-11 12:35:00,233.12,233.45,233.1,233.44,10927.0,233.12,233.45,233.1,233.44,10927.0
2017-09-11 12:40:00,233.47,234.57,233.47,234.52,58509.0,233.47,234.57,233.47,234.52,58509.0
2017-09-11 12:45:00,234.49,234.52,234.19,234.28,14321.0,234.49,234.52,234.19,234.28,14321.0
2017-09-11 12:50:00,234.34,234.53,234.21,234.53,12117.0,234.34,234.53,234.21,234.53,12117.0
2017-09-11 12:55:00,234.53,234.58,234.37,234.45,12154.0,234.53,234.58,234.37,234.45,12154.0
2017-09-11 13:00:00,234.45,234.62,234.44,234.6,10054.0,234.45,234.62,234.44,234.6,10054.0
2017-09-11 13:05:00,234.61,234.61,234.3,234.31,12250.0,234.61,234.61,234.3,234.31,12250.0
2017-09-11 13:10:00,234.36,234.45,234.21,234.25,7210.0,234.36,234.45,234.21,234.25,7210.0
2017-09-11 13:15:00,234.3,234.48,234.18,234.36,6876.0,234.3,234.48,234.18,234.36,6876.0
2017-09-11 13:20:00,234.3,234.42,234.16,234.32,8319.0,234.3,234.42,234.16,234.32,8319.0
2017-09-11 13:25:00,234.33,234.42,234.03,234.19,15867.0,234.33,234.42,234.03,234.19,15867.0
2017-09-11 13:30:00,234.21,234.22,234.08,234.19,4425.0,234.21,234.22,234.08,234.19,4425.0
2017-09-11 13:35:00,234.18,234.21,233.63,233.74,13136.0,234.18,234.21,233.63,233.74,13136.0
2017-09-11 13:40:00,233.69,233.73,233.5,233.64,12835.0,233.69,233.73,233.5,233.64,12835.0
2017-09-11 13:45:00,233.6,233.81,233.6,233.8,7704.0,233.6,233.81,233.6,233.8,7704.0
2017-09-11 13:50:00,233.81,234.2,233.8,234.15,8300.0,233.81,234.2,233.8,234.15,8300.0
2017-09-11 13:55:00,234.14,234.33,233.85,234.01,10318.0,234.14,234.33,233.85,234.01,10318.0
2017-09-11 14:00:00,234.05,234.28,234.05,234.13,4335.0,234.05,234.28,234.05,234.13,4335.0
2017-09-11 14:05:00,234.13,234.3,234.12,234.29,8446.0,234.13,234.3,234.12,234.29,8446.0
2017-09-11 14:10:00,234.21,234.29,234.06,234.13,6268.0,234.21,234.29,234.06,234.13,6268.0
2017-09-11 14:15:00,234.14,234.14,233.97,234.11,4698.0,234.14,234.14,233.97,234.11,4698.0
2017-09-11 14:20:00,234.11,234.19,234.06,234.11,6404.0,234.11,234.19,234.06,234.11,6404.0
2017-09-11 14:25:00,234.14,234.14,233.85,233.85,5200.0,234.14,234.14,233.85,233.85,5200.0
2017-09-11 14:30:00,233.85,233.9,233.8,233.88,4349.0,233.85,233.9,233.8,233.88,4349.0
2017-09-11 14:35:00,233.88,234.31,233.85,234.21,13454.0,233.88,234.31,233.85,234.21,13454.0
2017-09-11 14:40:00,234.26,234.27,233.83,233.89,5779.0,234.26,234.27,233.83,233.89,5779.0
2017-09-11 14:45:00,233.96,234.08,233.93,233.97,10000.0,233.96,234.08,233.93,233.97,10000.0
2017-09-11 14:50:00,234.01,234.18,234.0,234.15,4876.0,234.01,234.18,234.0,234.15,4876.0
2017-09-11 14:55:00,234.17,234.33,234.09,234.09,11648.0,234.17,234.33,234.09,234.09,11648.0
2017-09-11 15:00:00,234.08,234.14,233.86,233.96,12659.0,234.08,234.14,233.86,233.96,12659.0
2017-09-11 15:05:00,233.93,233.95,233.78,233.9,8029.0,233.93,233.95,233.78,233.9,8029.0
2017-09-11 15:10:00,233.9,234.2,233.89,233.97,12704.0,233.9,234.2,233.89,233.97,12704.0
2017-09-11 15:15:00,233.88,234.06,233.85,234.05,6739.0,233.88,234.06,233.85,234.05,6739.0
2017-09-11 15:20:00,234.09,234.1,233.97,234.01,14852.0,234.09,234.1,233.97,234.01,14852.0
2017-09-11 15:25:00,233.99,234.07,233.88,233.92,12638.0,233.99,234.07,233.88,233.92,12638.0
2017-09-11 15:30:00,233.97,233.97,233.83,233.83,15980.0,233.97,233.97,233.83,233.83,15980.0
2017-09-11 15:35:00,233.84,233.84,233.6,233.64,29981.0,233.84,233.84,233.6,233.64,29981.0
2017-09-11 15:40:00,233.65,233.79,233.53,233.55,37243.0,233.65,233.79,233.53,233.55,37243.0
2017-09-11 15:45:00,233.52,233.58,233.41,233.5,25959.0,233.52,233.58,233.41,233.5,25959.0
2017-09-11 15:50:00,233.59,233.6,233.0,233.37,52372.0,233.59,233.6,233.0,233.37,52372.0
2017-09-11 15:55:00,233.36,233.55,233.29,233.55,78818.0,233.36,233.55,233.29,233.55,78818.0
2017-09-12 09:30:00,234.95,234.96,233.84,234.7,99983.0,234.95,234.96,233.84,234.7,99983.0
2017-09-12 09:35:00,234.56,235.0,234.27,234.87,78180.0,234.56,235.0,234.27,234.87,78180.0
2017-09-12 09:40:00,234.97,235.49,234.01,235.38,87422.0,234.97,235.49,234.01,235.38,87422.0
2017-09-12 09:45:00,235.31,236.36,235.31,236.08,81899.0,235.31,236.36,235.31,236.08,81899.0
2017-09-12 09:50:00,236.1,236.23,235.16,235.67,32412.0,236.1,236.23,235.16,235.67,32412.0
2017-09-12 09:55:00,235.61,236.49,235.48,236.47,48009.0,235.61,236.49,235.48,236.47,48009.0
2017-09-12 10:00:00,236.48,236.6,236.11,236.53,51802.0,236.48,236.6,236.11,236.53,51802.0
2017-09-12 10:05:00,236.55,236.6,235.6,235.73,54623.0,236.55,236.6,235.6,235.73,54623.0
2017-09-12 10:10:00,235.73,236.41,235.67,236.36,21392.0,235.73,236.41,235.67,236.36,21392.0
2017-09-12 10:15:00,236.37,236.38,235.78,236.1,26519.0,236.37,236.38,235.78,236.1,26519.0
2017-09-12 10:20:00,236.07,236.26,235.75,235.86,19943.0,236.07,236.26,235.75,235.86,19943.0
2017-09-12 10:25:00,235.82,236.16,235.78,235.99,17888.0,235.82,236.16,235.78,235.99,17888.0
2017-09-12 10:30:00,235.97,236.03,235.5,235.58,20153.0,235.97,236.03,235.5,235.58,20153.0
2017-09-12 10:35:00,235.64,235.93,235.5,235.58,28073.0,235.64,235.93,235.5,235.58,28073.0
2017-09-12 10:40:00,235.58,235.85,235.58,235.69,10968.0,235.58,235.85,235.58,235.69,10968.0
2017-09-12 10:45:00,235.69,235.69,235.33,235.42,12146.0,235.69,235.69,235.33,235.42,12146.0
2017-09-12 10:50:00,235.48,235.55,234.41,234.65,47331.0,235.48,235.55,234.41,234.65,47331.0
2017-09-12 10:55:00,234.61,235.03,234.33,235.02,21025.0,234.61,235.03,234.33,235.02,21025.0
2017-09-12 11:00:00,235.1,235.7,235.0,235.61,17704.0,235.1,235.7,235.0,235.61,17704.0
2017-09-12 11:05:00,235.6,235.72,235.5,235.65,23849.0,235.6,235.72,235.5,235.65,23849.0
2017-09-12 11:10:00,235.69,235.99,235.58,235.91,9538.0,235.69,235.99,235.58,235.91,9538.0
2017-09-12 11:15:00,235.9,236.33,235.89,236.2,20973.0,235.9,236.33,235.89,236.2,20973.0
2017-09-12 11:20:00,236.16,236.3,235.99,236.18,15220.0,236.16,236.3,235.99,236.18,15220.0
2017-09-12 11:25:00,236.15,236.43,236.03,236.41,18094.0,236.15,236.43,236.03,236.41,18094.0
2017-09-12 11:30:00,236.41,236.69,236.4,236.44,23268.0,236.41,236.69,236.4,236.44,23268.0
2017-09-12 11:35:00,236.43,236.43,236.09,236.25,10007.0,236.43,236.43,236.09,236.25,10007.0
2017-09-12 11:40:00,236.3,236.33,236.1,236.25,8280.0,236.3,236.33,236.1,236.25,8280.0
2017-09-12 11:45:00,236.27,236.5,236.25,236.46,7110.0,236.27,236.5,236.25,236.46,7110.0
2017-09-12 11:50:00,236.43,236.47,236.34,236.43,13974.0,236.43,236.47,236.34,236.43,13974.0
2017-09-12 11:55:00,236.49,236.6,236.4,236.46,22373.0,236.49,236.6,236.4,236.46,22373.0
2017-09-12 12:00:00,236.49,236.57,236.33,236.42,11395.0,236.49,236.57,236.33,236.42,11395.0
2017-09-12 12:05:00,236.34,236.42,236.18,236.26,30013.0,236.34,236.42,236.18,236.26,30013.0
2017-09-12 12:10:00,236.22,236.5,236.15,236.45,8538.0,236.22,236.5,236.15,236.45,8538.0
2017-09-12 12:15:00,236.41,236.58,236.37,236.54,12001.0,236.41,236.58,236.37,236.54,12001.0
2017-09-12 12:20:00,236.55,236.57,236.29,236.39,9585.0,236.55,236.57,236.29,236.39,9585.0
2017-09-12 12:25:00,236.36,236.53,236.33,236.5,25385.0,236.36,236.53,236.33,236.5,25385.0
2017-09-12 12:30:00,236.48,236.57,236.44,236.49,8309.0,236.48,236.57,236.44,236.49,8309.0
2017-09-12 12:35:00,236.46,236.55,236.39,236.55,5417.0,236.46,236.55,236.39,236.55,5417.0
2017-09-12 12:40:00,236.5,236.55,236.17,236.17,8624.0,236.5,236.55,236.17,236.17,8624.0
2017-09-12 12:45:00,236.18,236.29,235.97,236.06,15719.0,236.18,236.29,235.97,236.06,15719.0
2017-09-12 12:50:00,236.06,236.23,236.03,236.18,7571.0,236.06,236.23,236.03,236.18,7571.0
2017-09-12 12:55:00,236.18,236.32,236.05,236.13,7338.0,236.18,236.32,236.05,236.13,7338.0
2017-09-12 13:00:00,236.23,236.81,236.23,236.79,15966.0,236.23,236.81,236.23,236.79,15966.0
2017-09-12 13:05:00,236.81,237.3,236.8,237.2,45041.0,236.81,237.3,236.8,237.2,45041.0
2017-09-12 13:10:00,237.12,237.22,236.6,236.9,17412.0,237.12,237.22,236.6,236.9,17412.0
2017-09-12 13:15:00,236.94,237.04,236.87,237.04,6284.0,236.94,237.04,236.87,237.04,6284.0
2017-09-12 13:20:00,237.06,237.27,237.04,237.08,10341.0,237.06,237.27,237.04,237.08,10341.0
2017-09-12 13:25:00,237.08,237.26,237.05,237.1,4759.0,237.08,237.26,237.05,237.1,4759.0
2017-09-12 13:30:00,237.23,237.5,237.17,237.36,21611.0,237.23,237.5,237.17,237.36,21611.0
2017-09-12 13:35:00,237.44,237.5,237.11,237.18,27539.0,237.44,237.5,237.11,237.18,27539.0
2017-09-12 13:40:00,237.18,237.55,237.18,237.55,21917.0,237.18,237.55,237.18,237.55,21917.0
2017-09-12 13:45:00,237.5,237.56,237.3,237.42,17579.0,237.5,237.56,237.3,237.42,17579.0
2017-09-12 13:50:00,237.43,237.54,237.4,237.43,14146.0,237.43,237.54,237.4,237.43,14146.0
2017-09-12 13:55:00,237.45,237.57,237.08,237.13,11176.0,237.45,237.57,237.08,237.13,11176.0
2017-09-12 14:00:00,237.19,237.24,236.6,236.65,19950.0,237.19,237.24,236.6,236.65,19950.0
2017-09-12 14:05:00,236.69,237.19,236.68,237.19,9241.0,236.69,237.19,236.68,237.19,9241.0
2017-09-12 14:10:00,237.13,237.24,237.01,237.21,7749.0,237.13,237.24,237.01,237.21,7749.0
2017-09-12 14:15:00,237.21,237.3,237.06,237.13,11266.0,237.21,237.3,237.06,237.13,11266.0
2017-09-12 14:20:00,237.07,237.17,236.84,237.05,8250.0,237.07,237.17,236.84,237.05,8250.0
2017-09-12 14:25:00,237.11,237.11,236.86,237.02,7376.0,237.11,237.11,236.86,237.02,7376.0
2017-09-12 14:30:00,236.96,236.96,236.69,236.76,6900.0,236.96,236.96,236.69,236.76,6900.0
2017-09-12 14:35:00,236.7,236.73,236.16,236.18,21151.0,236.7,236.73,236.16,236.18,21151.0
2017-09-12 14:40:00,236.12,236.4,235.82,236.4,20250.0,236.12,236.4,235.82,236.4,20250.0
2017-09-12 14:45:00,236.43,236.7,236.2,236.7,11244.0,236.43,236.7,236.2,236.7,11244.0
2017-09-12 14:50:00,236.62,236.73,236.41,236.58,15396.0,236.62,236.73,236.41,236.58,15396.0
2017-09-12 14:55:00,236.58,236.7,236.5,236.67,8071.0,236.58,236.7,236.5,236.67,8071.0
2017-09-12 15:00:00,236.61,236.84,236.33,236.84,15807.0,236.61,236.84,236.33,236.84,15807.0
2017-09-12 15:05:00,236.91,237.13,236.68,237.04,15574.0,236.91,237.13,236.68,237.04,15574.0
2017-09-12 15:10:00,237.01,237.14,236.85,237.02,15196.0,237.01,237.14,236.85,237.02,15196.0
2017-09-12 15:15:00,237.05,237.32,237.03,237.2,13072.0,237.05,237.32,237.03,237.2,13072.0
2017-09-12 15:20:00,237.26,237.3,237.12,237.24,20091.0,237.26,237.3,237.12,237.24,20091.0
2017-09-12 15:25:00,237.19,237.4,237.13,237.24,24494.0,237.19,237.4,237.13,237.24,24494.0
2017-09-12 15:30:00,237.23,237.33,237.04,237.09,14633.0,237.23,237.33,237.04,237.09,14633.0
2017-09-12 15:35:00,237.09,237.51,237.08,237.46,30892.0,237.09,237.51,237.08,237.46,30892.0
2017-09-12 15:40:00,237.49,237.68,237.46,237.57,31230.0,237.49,237.68,237.46,237.57,31230.0
2017-09-12 15:45:00,237.57,237.76,237.46,237.68,43671.0,237.57,237.76,237.46,237.68,43671.0
2017-09-12 15:50:00,237.72,237.93,237.32,237.66,82683.0,237.72,237.93,237.32,237.66,82683.0
2017-09-12 15:55:00,237.66,237.71,237.45,237.68,88561.0,237.66,237.71,237.45,237.68,88561.0
2017-09-13 09:30:00,237.57,237.83,236.28,237.12,123423.0,237.57,237.83,236.28,237.12,123423.0
2017-09-13 09:35:00,237.19,237.69,237.04,237.35,59321.0,237.19,237.69,237.04,237.35,59321.0
2017-09-13 09:40:00,237.49,238.59,237.49,238.41,74427.0,237.49,238.59,237.49,238.41,74427.0
2017-09-13 09:45:00,238.4,238.48,237.43,237.62,41273.0,238.4,238.48,237.43,237.62,41273.0
2017-09-13 09:50:00,237.62,238.16,237.33,237.8,27722.0,237.62,238.16,237.33,237.8,27722.0
2017-09-13 09:55:00,237.75,238.39,237.75,237.88,55401.0,237.75,238.39,237.75,237.88,55401.0
2017-09-13 10:00:00,238.07,238.79,237.91,238.69,47347.0,238.07,238.79,237.91,238.69,47347.0
2017-09-13 10:05:00,238.7,239.0,238.2,238.51,48310.0,238.7,239.0,238.2,238.51,48310.0
2017-09-13 10:10:00,238.51,238.93,238.48,238.81,37737.0,238.51,238.93,238.48,238.81,37737.0
2017-09-13 10:15:00,238.8,238.99,238.65,238.88,44106.0,238.8,238.99,238.65,238.88,44106.0
2017-09-13 10:20:00,238.92,238.98,238.54,238.93,29891.0,238.92,238.98,238.54,238.93,29891.0
2017-09-13 10:25:00,238.98,238.98,238.2,238.2,51079.0,238.98,238.98,238.2,238.2,51079.0
2017-09-13 10:30:00,238.32,238.42,237.85,237.91,46135.0,238.32,238.42,237.85,237.91,46135.0
2017-09-13 10:35:00,237.95,238.35,237.89,238.17,32735.0,237.95,238.35,237.89,238.17,32735.0
2017-09-13 10:40:00,238.23,238.45,238.04,238.04,15659.0,238.23,238.45,238.04,238.04,15659.0
2017-09-13 10:45:00,238.0,238.29,237.3,237.34,40925.0,238.0,238.29,237.3,237.34,40925.0
2017-09-13 10:50:00,237.32,237.32,236.61,236.86,56496.0,237.32,237.32,236.61,236.86,56496.0
2017-09-13 10:55:00,236.79,236.99,236.6,236.64,53030.0,236.79,236.99,236.6,236.64,53030.0
2017-09-13 11:00:00,236.8,236.91,236.15,236.39,49277.0,236.8,236.91,236.15,236.39,49277.0
2017-09-13 11:05:00,236.39,236.78,236.39,236.64,11654.0,236.39,236.78,236.39,236.64,11654.0
2017-09-13 11:10:00,236.65,236.71,236.29,236.29,20368.0,236.65,236.71,236.29,236.29,20368.0
2017-09-13 11:15:00,236.21,236.3,235.85,235.85,20500.0,236.21,236.3,235.85,235.85,20500.0
2017-09-13 11:20:00,235.9,236.23,235.76,236.0,30282.0,235.9,236.23,235.76,236.0,30282.0
2017-09-13 11:25:00,235.99,236.48,235.96,236.48,44011.0,235.99,236.48,235.96,236.48,44011.0
2017-09-13 11:30:00,236.48,236.63,235.82,235.85,31124.0,236.48,236.63,235.82,235.85,31124.0
2017-09-13 11:35:00,235.86,235.95,235.45,235.76,36220.0,235.86,235.95,235.45,235.76,36220.0
2017-09-13 11:40:00,235.69,236.32,235.59,235.98,22481.0,235.69,236.32,235.59,235.98,22481.0
2017-09-13 11:45:00,236.05,236.22,235.81,235.81,18443.0,236.05,236.22,235.81,235.81,18443.0
2017-09-13 11:50:00,235.88,236.17,235.46,235.84,16828.0,235.88,236.17,235.46,235.84,16828.0
2017-09-13 11:55:00,235.91,236.14,235.66,235.66,8638.0,235.91,236.14,235.66,235.66,8638.0
2017-09-13 12:00:00,235.67,236.49,235.67,236.48,44413.0,235.67,236.49,235.67,236.48,44413.0
2017-09-13 12:05:00,236.41,236.61,236.26,236.26,22657.0,236.41,236.61,236.26,236.26,22657.0
2017-09-13 12:10:00,236.27,236.36,235.89,236.13,24692.0,236.27,236.36,235.89,236.13,24692.0
2017-09-13 12:15:00,236.25,236.41,235.91,236.26,16849.0,236.25,236.41,235.91,236.26,16849.0
2017-09-13 12:20:00,236.24,236.4,236.04,236.26,9882.0,236.24,236.4,236.04,236.26,9882.0
2017-09-13 12:25:00,236.34,236.34,236.08,236.2,5728.0,236.34,236.34,236.08,236.2,5728.0
2017-09-13 12:30:00,236.14,236.17,235.96,236.05,11199.0,236.14,236.17,235.96,236.05,11199.0
2017-09-13 12:35:00,236.06,236.22,235.93,236.22,11787.0,236.06,236.22,235.93,236.22,11787.0
2017-09-13 12:40:00,236.22,236.56,236.22,236.5,10064.0,236.22,236.56,236.22,236.5,10064.0
2017-09-13 12:45:00,236.52,237.0,236.43,236.97,22776.0,236.52,237.0,236.43,236.97,22776.0
2017-09-13 12:50:00,236.86,237.22,236.82,236.91,25403.0,236.86,237.22,236.82,236.91,25403.0
2017-09-13 12:55:00,236.92,237.09,236.83,236.94,13623.0,236.92,237.09,236.83,236.94,13623.0
2017-09-13 13:00:00,236.98,237.09,236.72,237.06,29422.0,236.98,237.09,236.72,237.06,29422.0
2017-09-13 13:05:00,237.06,237.17,236.52,236.76,32946.0,237.06,237.17,236.52,236.76,32946.0
2017-09-13 13:10:00,236.84,236.94,236.38,236.55,19781.0,236.84,236.94,236.38,236.55,19781.0
2017-09-13 13:15:00,236.69,237.29,236.48,237.13,25528.0,236.69,237.29,236.48,237.13,25528.0
2017-09-13 13:20:00,237.1,237.24,237.06,237.19,5875.0,237.1,237.24,237.06,237.19,5875.0
2017-09-13 13:25:00,237.16,237.3,236.86,237.01,18084.0,237.16,237.3,236.86,237.01,18084.0
2017-09-13 13:30:00,237.01,237.16,236.64,236.64,11909.0,237.01,237.16,236.64,236.64,11909.0
2017-09-13 13:35:00,236.7,236.86,236.51,236.76,23010.0,236.7,236.86,236.51,236.76,23010.0
2017-09-13 13:40:00,236.69,236.74,236.23,236.37,12162.0,236.69,236.74,236.23,236.37,12162.0
2017-09-13 13:45:00,236.43,236.72,236.1,236.5,17404.0,236.43,236.72,236.1,236.5,17404.0
2017-09-13 13:50:00,236.5,236.77,236.44,236.44,12549.0,236.5,236.77,236.44,236.44,12549.0
2017-09-13 13:55:00,236.48,236.8,236.35,236.8,10838.0,236.48,236.8,236.35,236.8,10838.0
2017-09-13 14:00:00,236.81,236.87,236.57,236.77,15221.0,236.81,236.87,236.57,236.77,15221.0
2017-09-13 14:05:00,236.78,236.82,236.66,236.66,11513.0,236.78,236.82,236.66,236.66,11513.0
2017-09-13 14:10:00,236.73,236.99,236.73,236.81,9900.0,236.73,236.99,236.73,236.81,9900.0
2017-09-13 14:15:00,236.82,237.03,236.76,236.99,18093.0,236.82,237.03,236.76,236.99,18093.0
2017-09-13 14:20:00,237.06,237.24,236.98,237.04,12174.0,237.06,237.24,236.98,237.04,12174.0
2017-09-13 14:25:00,237.08,237.15,236.8,236.82,12844.0,237.08,237.15,236.8,236.82,12844.0
2017-09-13 14:30:00,236.8,236.81,236.53,236.74,10015.0,236.8,236.81,236.53,236.74,10015.0
2017-09-13 14:35:00,236.71,237.13,236.63,237.09,8326.0,236.71,237.13,236.63,237.09,8326.0
2017-09-13 14:40:00,237.06,237.1,236.83,236.99,11304.0,237.06,237.1,236.83,236.99,11304.0
2017-09-13 14:45:00,236.99,237.04,236.63,236.63,7515.0,236.99,237.04,236.63,236.63,7515.0
2017-09-13 14:50:00,236.57,236.61,236.24,236.37,7325.0,236.57,236.61,236.24,236.37,7325.0
2017-09-13 14:55:00,236.34,236.63,236.24,236.6,13328.0,236.34,236.63,236.24,236.6,13328.0
2017-09-13 15:00:00,236.63,237.0,236.49,236.74,12420.0,236.63,237.0,236.49,236.74,12420.0
2017-09-13 15:05:00,236.75,236.75,236.38,236.38,24259.0,236.75,236.75,236.38,236.38,24259.0
2017-09-13 15:10:00,236.42,236.53,236.1,236.39,19912.0,236.42,236.53,236.1,236.39,19912.0
2017-09-13 15:15:00,236.35,236.47,236.21,236.3,14180.0,236.35,236.47,236.21,236.3,14180.0
2017-09-13 15:20:00,236.22,236.37,235.86,236.06,23389.0,236.22,236.37,235.86,236.06,23389.0
2017-09-13 15:25:00,236.08,236.41,235.9,236.28,26219.0,236.08,236.41,235.9,236.28,26219.0
2017-09-13 15:30:00,236.28,236.7,236.28,236.47,24239.0,236.28,236.7,236.28,236.47,24239.0
2017-09-13 15:35:00,236.43,236.46,236.08,236.2,25153.0,236.43,236.46,236.08,236.2,25153.0
2017-09-13 15:40:00,236.22,236.22,235.92,236.04,20504.0,236.22,236.22,235.92,236.04,20504.0
2017-09-13 15:45:00,236.01,236.04,235.55,235.63,47299.0,236.01,236.04,235.55,235.63,47299.0
2017-09-13 15:50:00,235.63,236.54,235.6,236.31,76035.0,235.63,236.54,235.6,236.31,76035.0
2017-09-13 15:55:00,236.34,236.58,236.27,236.41,74939.0,236.34,236.58,236.27,236.41,74939.0
2017-09-14 09:30:00,235.0,236.4,234.8,236.2,142238.0,235.0,236.4,234.8,236.2,142238.0
2017-09-14 09:35:00,236.19,236.22,235.06,235.45,72239.0,236.19,236.22,235.06,235.45,72239.0
2017-09-14 09:40:00,235.55,236.98,235.3,236.87,68482.0,235.55,236.98,235.3,236.87,68482.0
2017-09-14 09:45:00,236.92,237.18,236.57,236.72,33410.0,236.92,237.18,236.57,236.72,33410.0
2017-09-14 09:50:00,236.7,237.1,236.62,237.06,30442.0,236.7,237.1,236.62,237.06,30442.0
2017-09-14 09:55:00,237.14,237.9,236.84,237.76,60652.0,237.14,237.9,236.84,237.76,60652.0
2017-09-14 10:00:00,237.78,237.79,236.76,236.89,32704.0,237.78,237.79,236.76,236.89,32704.0
2017-09-14 10:05:00,236.98,237.12,236.43,236.85,15015.0,236.98,237.12,236.43,236.85,15015.0
2017-09-14 10:10:00,237.03,237.19,236.6,236.71,41156.0,237.03,237.19,236.6,236.71,41156.0
2017-09-14 10:15:00,236.69,237.25,236.63,237.02,54038.0,236.69,237.25,236.63,237.02,54038.0
2017-09-14 10:20:00,237.12,237.15,236.79,236.8,36992.0,237.12,237.15,236.79,236.8,36992.0
2017-09-14 10:25:00,236.86,237.15,236.8,237.1,23947.0,236.86,237.15,236.8,237.1,23947.0
2017-09-14 10:30:00,237.18,237.7,237.17,237.54,37850.0,237.18,237.7,237.17,237.54,37850.0
2017-09-14 10:35:00,237.52,237.97,237.52,237.97,15612.0,237.52,237.97,237.52,237.97,15612.0
2017-09-14 10:40:00,237.95,238.18,237.37,237.44,27094.0,237.95,238.18,237.37,237.44,27094.0
2017-09-14 10:45:00,237.28,237.44,237.02,237.37,17607.0,237.28,237.44,237.02,237.37,17607.0
2017-09-14 10:50:00,237.37,237.58,237.37,237.54,7732.0,237.37,237.58,237.37,237.54,7732.0
2017-09-14 10:55:00,237.5,237.65,237.21,237.41,41772.0,237.5,237.65,237.21,237.41,41772.0
2017-09-14 11:00:00,237.5,237.84,237.32,237.84,50783.0,237.5,237.84,237.32,237.84,50783.0
2017-09-14 11:05:00,237.76,237.9,237.59,237.9,16155.0,237.76,237.9,237.59,237.9,16155.0
2017-09-14 11:10:00,237.86,238.1,237.76,238.08,26164.0,237.86,238.1,237.76,238.08,26164.0
2017-09-14 11:15:00,238.09,238.32,237.85,237.98,28746.0,238.09,238.32,237.85,237.98,28746.0
2017-09-14 11:20:00,237.85,238.23,237.77,238.11,18046.0,237.85,238.23,237.77,238.11,18046.0
2017-09-14 11:25:00,238.1,238.16,237.8,237.8,11244.0,238.1,238.16,237.8,237.8,11244.0
2017-09-14 11:30:00,237.8,238.1,237.64,238.01,22609.0,237.8,238.1,237.64,238.01,22609.0
2017-09-14 11:35:00,238.01,238.4,237.94,238.31,13140.0,238.01,238.4,237.94,238.31,13140.0
2017-09-14 11:40:00,238.31,238.46,238.09,238.3,16652.0,238.31,238.46,238.09,238.3,16652.0
2017-09-14 11:45:00,238.3,238.37,238.14,238.21,8607.0,238.3,238.37,238.14,238.21,8607.0
2017-09-14 11:50:00,238.1,238.16,237.8,238.07,28619.0,238.1,238.16,237.8,238.07,28619.0
2017-09-14 11:55:00,238.0,238.07,237.88,238.05,19206.0,238.0,238.07,237.88,238.05,19206.0
2017-09-14 12:00:00,238.02,238.14,237.8,237.8,16058.0,238.02,238.14,237.8,237.8,16058.0
2017-09-14 12:05:00,237.84,237.85,237.27,237.5,18096.0,237.84,237.85,237.27,237.5,18096.0
2017-09-14 12:10:00,237.51,237.57,237.32,237.4,7623.0,237.51,237.57,237.32,237.4,7623.0
2017-09-14 12:15:00,237.29,237.39,236.81,236.81,14343.0,237.29,237.39,236.81,236.81,14343.0
2017-09-14 12:20:00,236.76,236.78,236.03,236.63,36170.0,236.76,236.78,236.03,236.63,36170.0
2017-09-14 12:25:00,236.59,236.59,236.3,236.42,4710.0,236.59,236.59,236.3,236.42,4710.0
2017-09-14 12:30:00,236.43,236.43,235.75,235.9,12388.0,236.43,236.43,235.75,235.9,12388.0
2017-09-14 12:35:00,235.91,236.11,235.84,235.93,13838.0,235.91,236.11,235.84,235.93,13838.0
2017-09-14 12:40:00,235.93,236.73,235.93,236.52,15300.0,235.93,236.73,235.93,236.52,15300.0
2017-09-14 12:45:00,236.5,236.8,236.44,236.63,10156.0,236.5,236.8,236.44,236.63,10156.0
2017-09-14 12:50:00,236.69,237.19,236.69,236.89,17360.0,236.69,237.19,236.69,236.89,17360.0
2017-09-14 12:55:00,236.94,237.13,236.88,237.0,7442.0,236.94,237.13,236.88,237.0,7442.0
2017-09-14 13:00:00,236.93,237.11,236.62,236.87,10576.0,236.93,237.11,236.62,236.87,10576.0
2017-09-14 13:05:00,236.88,236.94,236.76,236.78,5450.0,236.88,236.94,236.76,236.78,5450.0
2017-09-14 13:10:00,236.76,236.82,236.51,236.82,7559.0,236.76,236.82,236.51,236.82,7559.0
2017-09-14 13:15:00,236.79,236.84,236.51,236.65,4470.0,236.79,236.84,236.51,236.65,4470.0
2017-09-14 13:20:00,236.6,236.8,236.48,236.61,4730.0,236.6,236.8,236.48,236.61,4730.0
2017-09-14 13:25:00,236.61,236.72,236.51,236.64,9838.0,236.61,236.72,236.51,236.64,9838.0
2017-09-14 13:30:00,236.67,236.73,236.56,236.71,7166.0,236.67,236.73,236.56,236.71,7166.0
2017-09-14 13:35:00,236.61,237.15,236.61,237.15,15678.0,236.61,237.15,236.61,237.15,15678.0
2017-09-14 13:40:00,237.17,237.19,236.99,237.02,15750.0,237.17,237.19,236.99,237.02,15750.0
2017-09-14 13:45:00,236.96,237.12,236.82,236.89,20358.0,236.96,237.12,236.82,236.89,20358.0
2017-09-14 13:50:00,236.94,237.62,236.91,237.42,20491.0,236.94,237.62,236.91,237.42,20491.0
2017-09-14 13:55:00,237.47,237.55,237.04,237.05,10358.0,237.47,237.55,237.04,237.05,10358.0
2017-09-14 14:00:00,237.01,237.17,236.8,237.17,18307.0,237.01,237.17,236.8,237.17,18307.0
2017-09-14 14:05:00,237.15,237.26,236.97,237.04,17594.0,237.15,237.26,236.97,237.04,17594.0
2017-09-14 14:10:00,237.09,237.18,236.97,237.17,21421.0,237.09,237.18,236.97,237.17,21421.0
2017-09-14 14:15:00,237.17,237.35,237.02,237.16,22757.0,237.17,237.35,237.02,237.16,22757.0
2017-09-14 14:20:00,237.16,237.2,236.73,236.73,17507.0,237.16,237.2,236.73,236.73,17507.0
2017-09-14 14:25:00,236.72,236.93,236.5,236.82,10663.0,236.72,236.93,236.5,236.82,10663.0
2017-09-14 14:30:00,236.83,237.05,236.82,237.04,10113.0,236.83,237.05,236.82,237.04,10113.0
2017-09-14 14:35:00,236.93,237.03,236.79,237.03,12754.0,236.93,237.03,236.79,237.03,12754.0
2017-09-14 14:40:00,237.01,237.2,237.01,237.2,6097.0,237.01,237.2,237.01,237.2,6097.0
2017-09-14 14:45:00,237.19,237.19,237.0,237.11,8563.0,237.19,237.19,237.0,237.11,8563.0
2017-09-14 14:50:00,237.11,237.12,236.92,237.03,6443.0,237.11,237.12,236.92,237.03,6443.0
2017-09-14 14:55:00,237.03,237.05,236.62,236.65,31145.0,237.03,237.05,236.62,236.65,31145.0
2017-09-14 15:00:00,236.7,237.2,236.68,237.12,46600.0,236.7,237.2,236.68,237.12,46600.0
2017-09-14 15:05:00,237.2,237.25,236.96,237.08,11900.0,237.2,237.25,236.96,237.08,11900.0
2017-09-14 15:10:00,237.08,237.26,237.08,237.16,35648.0,237.08,237.26,237.08,237.16,35648.0
2017-09-14 15:15:00,237.15,237.28,237.01,237.21,17604.0,237.15,237.28,237.01,237.21,17604.0
2017-09-14 15:20:00,237.25,237.66,237.17,237.47,32189.0,237.25,237.66,237.17,237.47,32189.0
2017-09-14 15:25:00,237.47,237.51,237.4,237.48,16042.0,237.47,237.51,237.4,237.48,16042.0
2017-09-14 15:30:00,237.48,237.6,237.44,237.5,24112.0,237.48,237.6,237.44,237.5,24112.0
2017-09-14 15:35:00,237.5,237.58,237.45,237.49,19670.0,237.5,237.58,237.45,237.49,19670.0
2017-09-14 15:40:00,237.49,237.49,237.19,237.23,38621.0,237.49,237.49,237.19,237.23,38621.0
2017-09-14 15:45:00,237.26,237.43,237.19,237.31,26776.0,237.26,237.43,237.19,237.31,26776.0
2017-09-14 15:50:00,237.31,237.54,237.11,237.11,46110.0,237.31,237.54,237.11,237.11,46110.0
2017-09-14 15:55:00,237.11,237.35,237.04,237.32,86824.0,237.11,237.35,237.04,237.32,86824.0
2017-09-15 09:30:00,237.87,238.0,237.1,237.28,263487.0,237.87,238.0,237.1,237.28,263487.0
2017-09-15 09:35:00,237.28,237.34,236.34,236.81,81934.0,237.28,237.34,236.34,236.81,81934.0
2017-09-15 09:40:00,236.75,236.88,235.65,235.77,29679.0,236.75,236.88,235.65,235.77,29679.0
2017-09-15 09:45:00,235.89,236.07,235.31,235.85,47365.0,235.89,236.07,235.31,235.85,47365.0
2017-09-15 09:50:00,235.89,237.26,235.75,237.26,33650.0,235.89,237.26,235.75,237.26,33650.0
2017-09-15 09:55:00,237.23,237.46,236.82,236.85,38368.0,237.23,237.46,236.82,236.85,38368.0
2017-09-15 10:00:00,236.8,237.1,236.69,237.04,40422.0,236.8,237.1,236.69,237.04,40422.0
2017-09-15 10:05:00,237.05,237.24,236.2,236.67,46053.0,237.05,237.24,236.2,236.67,46053.0
2017-09-15 10:10:00,236.64,236.65,236.2,236.27,14457.0,236.64,236.65,236.2,236.27,14457.0
2017-09-15 10:15:00,236.26,236.9,235.94,236.71,62912.0,236.26,236.9,235.94,236.71,62912.0
2017-09-15 10:20:00,236.71,236.71,236.17,236.18,9650.0,236.71,236.71,236.17,236.18,9650.0
2017-09-15 10:25:00,236.24,236.48,236.19,236.25,10855.0,236.24,236.48,236.19,236.25,10855.0
2017-09-15 10:30:00,236.25,236.86,236.22,236.86,9615.0,236.25,236.86,236.22,236.86,9615.0
2017-09-15 10:35:00,236.9,237.33,236.72,237.33,47602.0,236.9,237.33,236.72,237.33,47602.0
2017-09-15 10:40:00,237.33,237.46,236.96,237.15,25577.0,237.33,237.46,236.96,237.15,25577.0
2017-09-15 10:45:00,237.06,237.48,236.73,236.87,33191.0,237.06,237.48,236.73,236.87,33191.0
2017-09-15 10:50:00,236.99,237.63,236.9,237.45,45791.0,236.99,237.63,236.9,237.45,45791.0
2017-09-15 10:55:00,237.32,237.63,237.25,237.5,29253.0,237.32,237.63,237.25,237.5,29253.0
2017-09-15 11:00:00,237.5,237.74,237.46,237.54,11786.0,237.5,237.74,237.46,237.54,11786.0
2017-09-15 11:05:00,237.64,237.83,237.44,237.56,17242.0,237.64,237.83,237.44,237.56,17242.0
2017-09-15 11:10:00,237.49,237.74,237.31,237.56,25266.0,237.49,237.74,237.31,237.56,25266.0
2017-09-15 11:15:00,237.64,238.08,237.57,237.93,15796.0,237.64,238.08,237.57,237.93,15796.0
2017-09-15 11:20:00,237.9,237.93,237.57,237.9,9616.0,237.9,237.93,237.57,237.9,9616.0
2017-09-15 11:25:00,237.88,237.95,237.76,237.92,7665.0,237.88,237.95,237.76,237.92,7665.0
2017-09-15 11:30:00,237.75,238.0,237.74,237.98,26577.0,237.75,238.0,237.74,237.98,26577.0
2017-09-15 11:35:00,237.89,238.01,237.82,237.89,13815.0,237.89,238.01,237.82,237.89,13815.0
2017-09-15 11:40:00,237.86,237.95,237.6,237.63,10338.0,237.86,237.95,237.6,237.63,10338.0
2017-09-15 11:45:00,237.72,237.76,237.38,237.5,13457.0,237.72,237.76,237.38,237.5,13457.0
2017-09-15 11:50:00,237.45,237.74,237.38,237.68,9580.0,237.45,237.74,237.38,237.68,9580.0
2017-09-15 11:55:00,237.68,237.72,237.54,237.64,5500.0,237.68,237.72,237.54,237.64,5500.0
2017-09-15 12:00:00,237.68,238.0,237.68,237.95,8009.0,237.68,238.0,237.68,237.95,8009.0
2017-09-15 12:05:00,237.92,237.92,237.76,237.76,2470.0,237.92,237.92,237.76,237.76,2470.0
2017-09-15 12:10:00,237.68,237.71,237.41,237.67,12022.0,237.68,237.71,237.41,237.67,12022.0
2017-09-15 12:15:00,237.64,237.77,237.48,237.48,5169.0,237.64,237.77,237.48,237.48,5169.0
2017-09-15 12:20:00,237.47,237.61,237.45,237.5,7476.0,237.47,237.61,237.45,237.5,7476.0
2017-09-15 12:25:00,237.54,237.74,237.52,237.69,5179.0,237.54,237.74,237.52,237.69,5179.0
2017-09-15 12:30:00,237.69,237.69,237.52,237.59,5824.0,237.69,237.69,237.52,237.59,5824.0
2017-09-15 12:35:00,237.57,237.6,237.41,237.53,7250.0,237.57,237.6,237.41,237.53,7250.0
2017-09-15 12:40:00,237.41,237.68,237.34,237.6,4565.0,237.41,237.68,237.34,237.6,4565.0
2017-09-15 12:45:00,237.66,237.72,237.57,237.69,9095.0,237.66,237.72,237.57,237.69,9095.0
2017-09-15 12:50:00,237.72,237.86,237.69,237.73,8541.0,237.72,237.86,237.69,237.73,8541.0
2017-09-15 12:55:00,237.7,237.9,237.65,237.9,12161.0,237.7,237.9,237.65,237.9,12161.0
2017-09-15 13:00:00,237.9,238.13,237.85,238.06,28208.0,237.9,238.13,237.85,238.06,28208.0
2017-09-15 13:05:00,238.1,238.19,238.03,238.06,10500.0,238.1,238.19,238.03,238.06,10500.0
2017-09-15 13:10:00,238.05,238.43,238.05,238.4,14679.0,238.05,238.43,238.05,238.4,14679.0
2017-09-15 13:15:00,238.41,238.84,238.4,238.62,14627.0,238.41,238.84,238.4,238.62,14627.0
2017-09-15 13:20:00,238.57,238.83,238.54,238.83,11701.0,238.57,238.83,238.54,238.83,11701.0
2017-09-15 13:25:00,238.81,238.95,238.67,238.78,13571.0,238.81,238.95,238.67,238.78,13571.0
2017-09-15 13:30:00,238.78,238.78,238.57,238.64,5870.0,238.78,238.78,238.57,238.64,5870.0
2017-09-15 13:35:00,238.67,238.78,238.61,238.64,8481.0,238.67,238.78,238.61,238.64,8481.0
2017-09-15 13:40:00,238.64,238.85,238.6,238.65,8232.0,238.64,238.85,238.6,238.65,8232.0
2017-09-15 13:45:00,238.66,238.73,238.61,238.65,6272.0,238.66,238.73,238.61,238.65,6272.0
2017-09-15 13:50:00,238.62,238.7,238.55,238.57,8169.0,238.62,238.7,238.55,238.57,8169.0
2017-09-15 13:55:00,238.63,239.16,238.6,239.16,23602.0,238.63,239.16,238.6,239.16,23602.0
2017-09-15 14:00:00,239.13,239.16,238.89,239.02,14752.0,239.13,239.16,238.89,239.02,14752.0
2017-09-15 14:05:00,238.98,238.98,238.7,238.83,10796.0,238.98,238.98,238.7,238.83,10796.0
2017-09-15 14:10:00,238.83,238.96,237.88,238.52,60408.0,238.83,238.96,237.88,238.52,60408.0
2017-09-15 14:15:00,238.52,238.56,238.26,238.26,11137.0,238.52,238.56,238.26,238.26,11137.0
2017-09-15 14:20:00,238.27,238.35,238.05,238.12,14086.0,238.27,238.35,238.05,238.12,14086.0
2017-09-15 14:25:00,238.17,238.23,238.07,238.2,9489.0,238.17,238.23,238.07,238.2,9489.0
2017-09-15 14:30:00,238.21,238.52,238.18,238.37,13821.0,238.21,238.52,238.18,238.37,13821.0
2017-09-15 14:35:00,238.38,238.52,238.3,238.43,12471.0,238.38,238.52,238.3,238.43,12471.0
2017-09-15 14:40:00,238.5,238.62,238.44,238.52,9879.0,238.5,238.62,238.44,238.52,9879.0
2017-09-15 14:45:00,238.54,238.63,238.42,238.55,11559.0,238.54,238.63,238.42,238.55,11559.0
2017-09-15 14:50:00,238.53,238.58,238.46,238.46,11550.0,238.53,238.58,238.46,238.46,11550.0
2017-09-15 14:55:00,238.51,238.51,238.05,238.25,14389.0,238.51,238.51,238.05,238.25,14389.0
2017-09-15 15:00:00,238.25,238.37,238.05,238.15,13603.0,238.25,238.37,238.05,238.15,13603.0
2017-09-15 15:05:00,238.14,238.24,238.06,238.06,12982.0,238.14,238.24,238.06,238.06,12982.0
2017-09-15 15:10:00,238.09,238.27,238.07,238.12,17187.0,238.09,238.27,238.07,238.12,17187.0
2017-09-15 15:15:00,238.14,238.42,238.1,238.3,19701.0,238.14,238.42,238.1,238.3,19701.0
2017-09-15 15:20:00,238.32,238.43,238.29,238.36,18006.0,238.32,238.43,238.29,238.36,18006.0
2017-09-15 15:25:00,238.32,238.47,238.31,238.42,23159.0,238.32,238.47,238.31,238.42,23159.0
2017-09-15 15:30:00,238.4,238.48,238.27,238.35,40240.0,238.4,238.48,238.27,238.35,40240.0
2017-09-15 15:35:00,238.36,238.39,237.98,237.99,31197.0,238.36,238.39,237.98,237.99,31197.0
2017-09-15 15:40:00,237.98,238.14,237.84,237.85,34421.0,237.98,238.14,237.84,237.85,34421.0
2017-09-15 15:45:00,237.9,237.96,237.82,237.85,34485.0,237.9,237.96,237.82,237.85,34485.0
2017-09-15 15:50:00,237.85,237.87,235.61,235.97,272865.0,237.85,237.87,235.61,235.97,272865.0
2017-09-15 15:55:00,236.02,236.34,235.5,235.72,322723.0,236.02,236.34,235.5,235.72,322723.0
2017-09-18 09:30:00,236.79,237.09,236.11,236.74,116693.0,236.79,237.09,236.11,236.74,116693.0
2017-09-18 09:35:00,236.92,237.8,236.54,237.52,96071.0,236.92,237.8,236.54,237.52,96071.0
2017-09-18 09:40:00,237.36,238.43,237.17,237.91,84030.0,237.36,238.43,237.17,237.91,84030.0
2017-09-18 09:45:00,237.96,238.2,237.28,237.38,49522.0,237.96,238.2,237.28,237.38,49522.0
2017-09-18 09:50:00,237.38,237.57,236.74,236.92,60121.0,237.38,237.57,236.74,236.92,60121.0
2017-09-18 09:55:00,236.91,237.19,236.11,236.11,58735.0,236.91,237.19,236.11,236.11,58735.0
2017-09-18 10:00:00,236.13,236.39,235.58,235.8,66909.0,236.13,236.39,235.58,235.8,66909.0
2017-09-18 10:05:00,236.0,236.69,235.83,236.62,66362.0,236.0,236.69,235.83,236.62,66362.0
2017-09-18 10:10:00,236.53,237.6,236.49,237.0,62929.0,236.53,237.6,236.49,237.0,62929.0
2017-09-18 10:15:00,236.94,237.12,236.66,236.89,18491.0,236.94,237.12,236.66,236.89,18491.0
2017-09-18 10:20:00,236.94,237.54,236.87,237.54,43451.0,236.94,237.54,236.87,237.54,43451.0
2017-09-18 10:25:00,237.53,237.81,237.25,237.33,78574.0,237.53,237.81,237.25,237.33,78574.0
2017-09-18 10:30:00,237.32,237.5,237.22,237.36,28257.0,237.32,237.5,237.22,237.36,28257.0
2017-09-18 10:35:00,237.33,237.5,236.95,236.95,24451.0,237.33,237.5,236.95,236.95,24451.0
2017-09-18 10:40:00,236.94,237.15,236.89,237.12,19618.0,236.94,237.15,236.89,237.12,19618.0
2017-09-18 10:45:00,237.12,237.52,237.1,237.39,30077.0,237.12,237.52,237.1,237.39,30077.0
2017-09-18 10:50:00,237.32,237.41,237.14,237.39,23025.0,237.32,237.41,237.14,237.39,23025.0
2017-09-18 10:55:00,237.32,237.4,237.15,237.3,17719.0,237.32,237.4,237.15,237.3,17719.0
2017-09-18 11:00:00,237.27,237.97,237.17,237.84,31064.0,237.27,237.97,237.17,237.84,31064.0
2017-09-18 11:05:00,237.9,238.98,237.79,238.97,38280.0,237.9,238.98,237.79,238.97,38280.0
2017-09-18 11:10:00,238.93,239.78,238.85,239.7,42044.0,238.93,239.78,238.85,239.7,42044.0
2017-09-18 11:15:00,239.79,240.43,239.72,240.22,108232.0,239.79,240.43,239.72,240.22,108232.0
2017-09-18 11:20:00,240.25,240.28,239.38,240.07,29033.0,240.25,240.28,239.38,240.07,29033.0
2017-09-18 11:25:00,240.11,240.2,239.75,240.0,17781.0,240.11,240.2,239.75,240.0,17781.0
2017-09-18 11:30:00,239.94,240.0,239.69,239.75,14142.0,239.94,240.0,239.69,239.75,14142.0
2017-09-18 11:35:00,239.95,240.12,239.75,240.02,14506.0,239.95,240.12,239.75,240.02,14506.0
2017-09-18 11:40:00,240.07,240.12,239.81,239.81,10573.0,240.07,240.12,239.81,239.81,10573.0
2017-09-18 11:45:00,239.82,240.13,239.82,240.06,13717.0,239.82,240.13,239.82,240.06,13717.0
2017-09-18 11:50:00,240.07,240.38,239.9,240.08,38077.0,240.07,240.38,239.9,240.08,38077.0
2017-09-18 11:55:00,240.16,240.36,239.9,240.16,37585.0,240.16,240.36,239.9,240.16,37585.0
2017-09-18 12:00:00,239.97,240.04,239.78,239.83,10708.0,239.97,240.04,239.78,239.83,10708.0
2017-09-18 12:05:00,239.81,240.1,239.7,240.02,13105.0,239.81,240.1,239.7,240.02,13105.0
2017-09-18 12:10:00,239.97,240.09,239.86,239.87,6909.0,239.97,240.09,239.86,239.87,6909.0
2017-09-18 12:15:00,239.82,239.94,239.75,239.94,8941.0,239.82,239.94,239.75,239.94,8941.0
2017-09-18 12:20:00,239.97,239.97,239.51,239.57,13375.0,239.97,239.97,239.51,239.57,13375.0
2017-09-18 12:25:00,239.67,239.88,239.64,239.68,13676.0,239.67,239.88,239.64,239.68,13676.0
2017-09-18 12:30:00,239.72,239.79,239.41,239.42,12752.0,239.72,239.79,239.41,239.42,12752.0
2017-09-18 12:35:00,239.55,239.68,239.44,239.67,13053.0,239.55,239.68,239.44,239.67,13053.0
2017-09-18 12:40:00,239.58,239.8,239.53,239.72,5250.0,239.58,239.8,239.53,239.72,5250.0
2017-09-18 12:45:00,239.64,239.65,239.2,239.32,22439.0,239.64,239.65,239.2,239.32,22439.0
2017-09-18 12:50:00,239.34,239.41,239.25,239.26,3750.0,239.34,239.41,239.25,239.26,3750.0
2017-09-18 12:55:00,239.29,239.4,239.03,239.11,12252.0,239.29,239.4,239.03,239.11,12252.0
2017-09-18 13:00:00,239.26,239.47,239.23,239.37,13592.0,239.26,239.47,239.23,239.37,13592.0
2017-09-18 13:05:00,239.33,239.35,239.22,239.33,7404.0,239.33,239.35,239.22,239.33,7404.0
2017-09-18 13:10:00,239.34,239.41,239.32,239.39,7044.0,239.34,239.41,239.32,239.39,7044.0
2017-09-18 13:15:00,239.43,239.63,239.3,239.3,27396.0,239.43,239.63,239.3,239.3,27396.0
2017-09-18 13:20:00,239.3,239.34,238.94,239.0,28412.0,239.3,239.34,238.94,239.0,28412.0
2017-09-18 13:25:00,239.04,239.06,238.9,238.93,16273.0,239.04,239.06,238.9,238.93,16273.0
2017-09-18 13:30:00,238.91,239.15,238.8,239.08,10948.0,238.91,239.15,238.8,239.08,10948.0
2017-09-18 13:35:00,239.11,239.5,239.07,239.11,13337.0,239.11,239.5,239.07,239.11,13337.0
2017-09-18 13:40:00,239.11,239.15,238.89,239.0,11357.0,239.11,239.15,238.89,239.0,11357.0
2017-09-18 13:45:00,238.96,239.73,238.95,239.7,49459.0,238.96,239.73,238.95,239.7,49459.0
2017-09-18 13:50:00,239.67,239.69,239.16,239.39,20374.0,239.67,239.69,239.16,239.39,20374.0
2017-09-18 13:55:00,239.36,239.45,239.23,239.38,6910.0,239.36,239.45,239.23,239.38,6910.0
2017-09-18 14:00:00,239.38,239.7,239.3,239.56,7400.0,239.38,239.7,239.3,239.56,7400.0
2017-09-18 14:05:00,239.5,239.57,239.3,239.5,14720.0,239.5,239.57,239.3,239.5,14720.0
2017-09-18 14:10:00,239.5,239.6,239.34,239.34,7900.0,239.5,239.6,239.34,239.34,7900.0
2017-09-18 14:15:00,239.34,239.38,238.66,238.8,26780.0,239.34,239.38,238.66,238.8,26780.0
2017-09-18 14:20:00,238.73,238.9,238.44,238.9,30230.0,238.73,238.9,238.44,238.9,30230.0
2017-09-18 14:25:00,238.88,239.0,238.68,238.86,17194.0,238.88,239.0,238.68,238.86,17194.0
2017-09-18 14:30:00,238.73,238.87,238.42,238.51,30030.0,238.73,238.87,238.42,238.51,30030.0
2017-09-18 14:35:00,238.51,238.52,237.81,237.94,54805.0,238.51,238.52,237.81,237.94,54805.0
2017-09-18 14:40:00,238.02,238.09,237.54,237.64,23026.0,238.02,238.09,237.54,237.64,23026.0
2017-09-18 14:45:00,237.53,237.66,237.27,237.57,29507.0,237.53,237.66,237.27,237.57,29507.0
2017-09-18 14:50:00,237.55,237.8,237.55,237.71,13370.0,237.55,237.8,237.55,237.71,13370.0
2017-09-18 14:55:00,237.67,237.67,237.51,237.64,14283.0,237.67,237.67,237.51,237.64,14283.0
2017-09-18 15:00:00,237.59,237.74,237.47,237.47,11287.0,237.59,237.74,237.47,237.47,11287.0
2017-09-18 15:05:00,237.45,237.52,237.21,237.27,25341.0,237.45,237.52,237.21,237.27,25341.0
2017-09-18 15:10:00,237.34,237.49,237.25,237.43,7781.0,237.34,237.49,237.25,237.43,7781.0
2017-09-18 15:15:00,237.53,237.58,237.43,237.51,9064.0,237.53,237.58,237.43,237.51,9064.0
2017-09-18 15:20:00,237.5,237.85,237.49,237.82,13598.0,237.5,237.85,237.49,237.82,13598.0
2017-09-18 15:25:00,237.77,238.19,237.75,237.86,20305.0,237.77,238.19,237.75,237.86,20305.0
2017-09-18 15:30:00,237.89,238.51,237.84,238.49,14818.0,237.89,238.51,237.84,238.49,14818.0
2017-09-18 15:35:00,238.5,238.91,238.32,238.91,29287.0,238.5,238.91,238.32,238.91,29287.0
2017-09-18 15:40:00,238.88,238.96,238.62,238.75,40213.0,238.88,238.96,238.62,238.75,40213.0
2017-09-18 15:45:00,238.77,239.0,238.68,238.9,42218.0,238.77,239.0,238.68,238.9,42218.0
2017-09-18 15:50:00,238.9,239.47,238.9,239.22,63007.0,238.9,239.47,238.9,239.22,63007.0
2017-09-18 15:55:00,239.22,239.42,239.03,239.06,80389.0,239.22,239.42,239.03,239.06,80389.0
2017-09-19 09:30:00,239.03,240.13,238.48,239.31,87408.0,239.03,240.13,238.48,239.31,87408.0
2017-09-19 09:35:00,239.25,239.25,238.03,238.42,35851.0,239.25,239.25,238.03,238.42,35851.0
2017-09-19 09:40:00,238.43,238.43,237.62,237.71,78454.0,238.43,238.43,237.62,237.71,78454.0
2017-09-19 09:45:00,237.68,238.72,237.64,238.32,51944.0,237.68,238.72,237.64,238.32,51944.0
2017-09-19 09:50:00,238.41,238.5,237.77,237.84,30678.0,238.41,238.5,237.77,237.84,30678.0
2017-09-19 09:55:00,237.95,238.29,237.69,237.69,19731.0,237.95,238.29,237.69,237.69,19731.0
2017-09-19 10:00:00,237.76,238.54,237.72,238.52,29966.0,237.76,238.54,237.72,238.52,29966.0
2017-09-19 10:05:00,238.39,238.7,238.21,238.49,20715.0,238.39,238.7,238.21,238.49,20715.0
2017-09-19 10:10:00,238.51,238.61,237.93,237.99,19465.0,238.51,238.61,237.93,237.99,19465.0
2017-09-19 10:15:00,238.0,238.01,237.57,237.86,27494.0,238.0,238.01,237.57,237.86,27494.0
2017-09-19 10:20:00,237.84,237.84,237.25,237.56,25607.0,237.84,237.84,237.25,237.56,25607.0
2017-09-19 10:25:00,237.66,237.81,237.46,237.62,63225.0,237.66,237.81,237.46,237.62,63225.0
2017-09-19 10:30:00,237.69,237.78,237.38,237.5,19309.0,237.69,237.78,237.38,237.5,19309.0
2017-09-19 10:35:00,237.41,237.5,237.14,237.4,18140.0,237.41,237.5,237.14,237.4,18140.0
2017-09-19 10:40:00,237.34,237.4,237.1,237.3,18514.0,237.34,237.4,237.1,237.3,18514.0
2017-09-19 10:45:00,237.3,237.3,236.83,237.08,26809.0,237.3,237.3,236.83,237.08,26809.0
2017-09-19 10:50:00,237.12,237.2,236.92,236.96,15634.0,237.12,237.2,236.92,236.96,15634.0
2017-09-19 10:55:00,237.16,237.64,236.95,237.49,16226.0,237.16,237.64,236.95,237.49,16226.0
2017-09-19 11:00:00,237.56,237.56,236.03,236.12,34095.0,237.56,237.56,236.03,236.12,34095.0
2017-09-19 11:05:00,236.21,236.42,235.7,236.17,34666.0,236.21,236.42,235.7,236.17,34666.0
2017-09-19 11:10:00,236.11,236.39,236.05,236.37,15934.0,236.11,236.39,236.05,236.37,15934.0
2017-09-19 11:15:00,236.42,236.86,236.42,236.44,28821.0,236.42,236.86,236.42,236.44,28821.0
2017-09-19 11:20:00,236.53,236.64,235.82,236.36,30310.0,236.53,236.64,235.82,236.36,30310.0
2017-09-19 11:25:00,236.24,236.95,236.24,236.95,17351.0,236.24,236.95,236.24,236.95,17351.0
2017-09-19 11:30:00,236.87,236.95,236.37,236.83,13017.0,236.87,236.95,236.37,236.83,13017.0
2017-09-19 11:35:00,236.88,237.39,236.79,237.39,21470.0,236.88,237.39,236.79,237.39,21470.0
2017-09-19 11:40:00,237.31,237.57,237.17,237.43,16060.0,237.31,237.57,237.17,237.43,16060.0
2017-09-19 11:45:00,237.42,237.61,237.04,237.1,29745.0,237.42,237.61,237.04,237.1,29745.0
2017-09-19 11:50:00,237.11,237.16,236.84,237.04,8413.0,237.11,237.16,236.84,237.04,8413.0
2017-09-19 11:55:00,237.0,237.31,236.76,237.06,11500.0,237.0,237.31,236.76,237.06,11500.0
2017-09-19 12:00:00,237.06,237.74,236.95,237.7,19303.0,237.06,237.74,236.95,237.7,19303.0
2017-09-19 12:05:00,237.7,237.7,237.46,237.53,10030.0,237.7,237.7,237.46,237.53,10030.0
2017-09-19 12:10:00,237.64,237.65,237.35,237.44,8620.0,237.64,237.65,237.35,237.44,8620.0
2017-09-19 12:15:00,237.39,237.48,237.15,237.32,9224.0,237.39,237.48,237.15,237.32,9224.0
2017-09-19 12:20:00,237.19,237.27,237.14,237.17,2728.0,237.19,237.27,237.14,237.17,2728.0
2017-09-19 12:25:00,237.16,237.22,236.94,237.07,29440.0,237.16,237.22,236.94,237.07,29440.0
2017-09-19 12:30:00,237.02,237.42,237.02,237.42,8654.0,237.02,237.42,237.02,237.42,8654.0
2017-09-19 12:35:00,237.41,237.41,237.05,237.1,9414.0,237.41,237.41,237.05,237.1,9414.0
2017-09-19 12:40:00,237.06,237.1,236.91,237.04,9312.0,237.06,237.1,236.91,237.04,9312.0
2017-09-19 12:45:00,237.03,237.09,236.8,236.99,10980.0,237.03,237.09,236.8,236.99,10980.0
2017-09-19 12:50:00,236.98,237.35,236.97,237.03,13552.0,236.98,237.35,236.97,237.03,13552.0
2017-09-19 12:55:00,237.03,237.15,237.01,237.12,5322.0,237.03,237.15,237.01,237.12,5322.0
2017-09-19 13:00:00,237.09,237.55,237.09,237.41,12258.0,237.09,237.55,237.09,237.41,12258.0
2017-09-19 13:05:00,237.38,237.66,237.33,237.59,10745.0,237.38,237.66,237.33,237.59,10745.0
2017-09-19 13:10:00,237.58,237.59,237.38,237.41,16115.0,237.58,237.59,237.38,237.41,16115.0
2017-09-19 13:15:00,237.37,237.5,237.31,237.36,4769.0,237.37,237.5,237.31,237.36,4769.0
2017-09-19 13:20:00,237.33,237.45,237.2,237.33,6993.0,237.33,237.45,237.2,237.33,6993.0
2017-09-19 13:25:00,237.33,237.52,237.33,237.45,4909.0,237.33,237.52,237.33,237.45,4909.0
2017-09-19 13:30:00,237.45,237.59,237.39,237.55,4522.0,237.45,237.59,237.39,237.55,4522.0
2017-09-19 13:35:00,237.56,237.78,237.52,237.68,9931.0,237.56,237.78,237.52,237.68,9931.0
2017-09-19 13:40:00,237.72,237.72,237.36,237.37,10612.0,237.72,237.72,237.36,237.37,10612.0
2017-09-19 13:45:00,237.43,237.72,237.42,237.71,12519.0,237.43,237.72,237.42,237.71,12519.0
2017-09-19 13:50:00,237.66,237.73,237.54,237.67,14044.0,237.66,237.73,237.54,237.67,14044.0
2017-09-19 13:55:00,237.58,237.66,237.47,237.58,6602.0,237.58,237.66,237.47,237.58,6602.0
2017-09-19 14:00:00,237.57,237.6,237.48,237.52,6872.0,237.57,237.6,237.48,237.52,6872.0
2017-09-19 14:05:00,237.54,237.63,237.52,237.59,9977.0,237.54,237.63,237.52,237.59,9977.0
2017-09-19 14:10:00,237.59,237.81,237.54,237.81,11694.0,237.59,237.81,237.54,237.81,11694.0
2017-09-19 14:15:00,237.92,237.92,237.65,237.75,14602.0,237.92,237.92,237.65,237.75,14602.0
2017-09-19 14:20:00,237.73,237.79,237.52,237.7,5999.0,237.73,237.79,237.52,237.7,5999.0
2017-09-19 14:25:00,237.7,237.75,237.56,237.58,8410.0,237.7,237.75,237.56,237.58,8410.0
2017-09-19 14:30:00,237.56,237.72,237.56,237.64,6211.0,237.56,237.72,237.56,237.64,6211.0
2017-09-19 14:35:00,237.62,237.7,237.61,237.69,9427.0,237.62,237.7,237.61,237.69,9427.0
2017-09-19 14:40:00,237.7,237.84,237.62,237.8,16010.0,237.7,237.84,237.62,237.8,16010.0
2017-09-19 14:45:00,237.87,237.87,237.66,237.67,8944.0,237.87,237.87,237.66,237.67,8944.0
2017-09-19 14:50:00,237.69,237.8,237.69,237.75,8327.0,237.69,237.8,237.69,237.75,8327.0
2017-09-19 14:55:00,237.74,237.86,237.65,237.82,10810.0,237.74,237.86,237.65,237.82,10810.0
2017-09-19 15:00:00,237.84,238.17,237.78,238.17,14069.0,237.84,238.17,237.78,238.17,14069.0
2017-09-19 15:05:00,238.19,238.29,238.11,238.27,20647.0,238.19,238.29,238.11,238.27,20647.0
2017-09-19 15:10:00,238.24,238.36,238.15,238.26,21193.0,238.24,238.36,238.15,238.26,21193.0
2017-09-19 15:15:00,238.28,238.29,237.95,237.99,21223.0,238.28,238.29,237.95,237.99,21223.0
2017-09-19 15:20:00,238.0,238.08,237.82,237.95,19165.0,238.0,238.08,237.82,237.95,19165.0
2017-09-19 15:25:00,237.96,238.07,237.94,238.03,14023.0,237.96,238.07,237.94,238.03,14023.0
2017-09-19 15:30:00,238.0,238.09,237.8,237.8,19919.0,238.0,238.09,237.8,237.8,19919.0
2017-09-19 15:35:00,237.79,238.08,237.79,237.95,43237.0,237.79,238.08,237.79,237.95,43237.0
2017-09-19 15:40:00,237.93,237.94,237.45,237.53,30690.0,237.93,237.94,237.45,237.53,30690.0
2017-09-19 15:45:00,237.5,237.54,237.09,237.13,36145.0,237.5,237.54,237.09,237.13,36145.0
2017-09-19 15:50:00,237.15,238.13,237.15,237.34,96859.0,237.15,238.13,237.15,237.34,96859.0
2017-09-19 15:55:00,237.38,237.93,237.37,237.84,99898.0,237.38,237.93,237.37,237.84,99898.0
2017-09-20 09:30:00,238.5,239.63,238.26,239.02,65414.0,238.5,239.63,238.26,239.02,65414.0
2017-09-20 09:35:00,239.1,240.4,239.1,240.09,82817.0,239.1,240.4,239.1,240.09,82817.0
2017-09-20 09:40:00,240.01,240.19,239.68,239.85,29701.0,240.01,240.19,239.68,239.85,29701.0
2017-09-20 09:45:00,239.75,240.2,239.74,240.0,26893.0,239.75,240.2,239.74,240.0,26893.0
2017-09-20 09:50:00,239.96,240.07,239.4,239.68,22523.0,239.96,240.07,239.4,239.68,22523.0
2017-09-20 09:55:00,239.64,240.2,239.49,239.77,25340.0,239.64,240.2,239.49,239.77,25340.0
2017-09-20 10:00:00,239.78,239.94,239.64,239.66,13221.0,239.78,239.94,239.64,239.66,13221.0
2017-09-20 10:05:00,239.69,239.76,239.2,239.51,13579.0,239.69,239.76,239.2,239.51,13579.0
2017-09-20 10:10:00,239.52,239.57,238.67,238.82,17135.0,239.52,239.57,238.67,238.82,17135.0
2017-09-20 10:15:00,238.89,239.08,238.69,238.94,14637.0,238.89,239.08,238.69,238.94,14637.0
2017-09-20 10:20:00,238.94,239.15,238.81,239.06,36757.0,238.94,239.15,238.81,239.06,36757.0
2017-09-20 10:25:00,239.11,240.1,239.11,239.93,32033.0,239.11,240.1,239.11,239.93,32033.0
2017-09-20 10:30:00,239.75,239.84,239.5,239.54,6396.0,239.75,239.84,239.5,239.54,6396.0
2017-09-20 10:35:00,239.54,239.54,239.13,239.13,9482.0,239.54,239.54,239.13,239.13,9482.0
2017-09-20 10:40:00,239.16,239.16,238.75,238.97,9434.0,239.16,239.16,238.75,238.97,9434.0
2017-09-20 10:45:00,238.97,239.13,238.76,238.89,26787.0,238.97,239.13,238.76,238.89,26787.0
2017-09-20 10:50:00,238.88,238.98,238.67,238.69,16392.0,238.88,238.98,238.67,238.69,16392.0
2017-09-20 10:55:00,238.63,238.63,237.01,237.02,20650.0,238.63,238.63,237.01,237.02,20650.0
2017-09-20 11:00:00,237.18,238.01,236.95,237.93,17253.0,237.18,238.01,236.95,237.93,17253.0
2017-09-20 11:05:00,237.83,238.45,237.79,238.27,23709.0,237.83,238.45,237.79,238.27,23709.0
2017-09-20 11:10:00,238.27,238.73,238.19,238.31,14856.0,238.27,238.73,238.19,238.31,14856.0
2017-09-20 11:15:00,238.35,238.65,238.34,238.5,6217.0,238.35,238.65,238.34,238.5,6217.0
2017-09-20 11:20:00,238.49,238.7,238.36,238.41,6259.0,238.49,238.7,238.36,238.41,6259.0
2017-09-20 11:25:00,238.5,238.55,238.07,238.29,6527.0,238.5,238.55,238.07,238.29,6527.0
2017-09-20 11:30:00,238.24,238.6,238.23,238.59,10174.0,238.24,238.6,238.23,238.59,10174.0
2017-09-20 11:35:00,238.6,238.7,238.4,238.48,4714.0,238.6,238.7,238.4,238.48,4714.0
2017-09-20 11:40:00,238.47,238.65,238.17,238.64,8900.0,238.47,238.65,238.17,238.64,8900.0
2017-09-20 11:45:00,238.51,238.76,238.5,238.75,6837.0,238.51,238.76,238.5,238.75,6837.0
2017-09-20 11:50:00,238.84,238.84,238.3,238.41,6285.0,238.84,238.84,238.3,238.41,6285.0
2017-09-20 11:55:00,238.35,238.42,238.03,238.22,9480.0,238.35,238.42,238.03,238.22,9480.0
2017-09-20 12:00:00,238.26,238.4,238.21,238.28,6201.0,238.26,238.4,238.21,238.28,6201.0
2017-09-20 12:05:00,238.28,238.29,238.05,238.09,10382.0,238.28,238.29,238.05,238.09,10382.0
2017-09-20 12:10:00,238.12,238.57,238.11,238.35,6025.0,238.12,238.57,238.11,238.35,6025.0
2017-09-20 12:15:00,238.42,238.52,238.31,238.47,8300.0,238.42,238.52,238.31,238.47,8300.0
2017-09-20 12:20:00,238.47,238.69,238.47,238.6,2667.0,238.47,238.69,238.47,238.6,2667.0
2017-09-20 12:25:00,238.62,238.74,238.56,238.62,3612.0,238.62,238.74,238.56,238.62,3612.0
2017-09-20 12:30:00,238.59,238.59,238.29,238.29,1250.0,238.59,238.59,238.29,238.29,1250.0
2017-09-20 12:35:00,238.31,238.56,238.24,238.56,4200.0,238.31,238.56,238.24,238.56,4200.0
2017-09-20 12:40:00,238.55,238.6,238.44,238.44,6569.0,238.55,238.6,238.44,238.44,6569.0
2017-09-20 12:45:00,238.52,238.52,238.07,238.07,7285.0,238.52,238.52,238.07,238.07,7285.0
2017-09-20 12:50:00,238.1,238.15,237.6,237.6,6805.0,238.1,238.15,237.6,237.6,6805.0
2017-09-20 12:55:00,237.6,237.94,237.6,237.85,5486.0,237.6,237.94,237.6,237.85,5486.0
2017-09-20 13:00:00,237.9,238.0,237.7,237.85,7005.0,237.9,238.0,237.7,237.85,7005.0
2017-09-20 13:05:00,237.71,237.78,237.42,237.48,4025.0,237.71,237.78,237.42,237.48,4025.0
2017-09-20 13:10:00,237.46,237.56,237.29,237.4,5560.0,237.46,237.56,237.29,237.4,5560.0
2017-09-20 13:15:00,237.39,237.39,237.25,237.34,4040.0,237.39,237.39,237.25,237.34,4040.0
2017-09-20 13:20:00,237.34,237.34,237.05,237.1,6381.0,237.34,237.34,237.05,237.1,6381.0
2017-09-20 13:25:00,237.08,237.1,236.97,237.0,9562.0,237.08,237.1,236.97,237.0,9562.0
2017-09-20 13:30:00,237.04,237.25,237.03,237.19,7425.0,237.04,237.25,237.03,237.19,7425.0
2017-09-20 13:35:00,237.28,237.45,237.05,237.45,11649.0,237.28,237.45,237.05,237.45,11649.0
2017-09-20 13:40:00,237.34,237.49,237.31,237.49,3875.0,237.34,237.49,237.31,237.49,3875.0
2017-09-20 13:45:00,237.54,237.82,237.48,237.82,7024.0,237.54,237.82,237.48,237.82,7024.0
2017-09-20 13:50:00,237.86,237.97,237.55,237.78,15398.0,237.86,237.97,237.55,237.78,15398.0
2017-09-20 13:55:00,237.72,237.84,237.63,237.84,3571.0,237.72,237.84,237.63,237.84,3571.0
2017-09-20 14:00:00,237.9,237.94,236.2,237.16,21127.0,237.9,237.94,236.2,237.16,21127.0
2017-09-20 14:05:00,237.23,237.84,237.21,237.33,8040.0,237.23,237.84,237.21,237.33,8040.0
2017-09-20 14:10:00,237.35,237.55,237.0,237.28,11510.0,237.35,237.55,237.0,237.28,11510.0
2017-09-20 14:15:00,237.33,237.41,237.03,237.11,7450.0,237.33,237.41,237.03,237.11,7450.0
2017-09-20 14:20:00,237.0,237.0,235.51,235.94,22832.0,237.0,237.0,235.51,235.94,22832.0
2017-09-20 14:25:00,235.92,236.68,235.7,236.5,22420.0,235.92,236.68,235.7,236.5,22420.0
2017-09-20 14:30:00,236.29,236.55,236.16,236.34,12827.0,236.29,236.55,236.16,236.34,12827.0
2017-09-20 14:35:00,236.42,236.6,235.95,236.47,10928.0,236.42,236.6,235.95,236.47,10928.0
2017-09-20 14:40:00,236.47,237.0,236.09,236.88,16285.0,236.47,237.0,236.09,236.88,16285.0
2017-09-20 14:45:00,236.85,237.51,236.65,237.46,17496.0,236.85,237.51,236.65,237.46,17496.0
2017-09-20 14:50:00,237.41,237.51,237.18,237.25,5238.0,237.41,237.51,237.18,237.25,5238.0
2017-09-20 14:55:00,237.34,237.64,237.34,237.37,5142.0,237.34,237.64,237.34,237.37,5142.0
2017-09-20 15:00:00,237.3,237.46,237.09,237.46,5686.0,237.3,237.46,237.09,237.46,5686.0
2017-09-20 15:05:00,237.3,237.44,237.12,237.2,10263.0,237.3,237.44,237.12,237.2,10263.0
2017-09-20 15:10:00,237.29,237.39,237.17,237.17,6222.0,237.29,237.39,237.17,237.17,6222.0
2017-09-20 15:15:00,237.27,237.5,237.27,237.42,5307.0,237.27,237.5,237.27,237.42,5307.0
2017-09-20 15:20:00,237.48,237.8,237.39,237.61,15286.0,237.48,237.8,237.39,237.61,15286.0
2017-09-20 15:25:00,237.63,237.71,237.36,237.55,10261.0,237.63,237.71,237.36,237.55,10261.0
2017-09-20 15:30:00,237.58,237.71,237.5,237.6,33911.0,237.58,237.71,237.5,237.6,33911.0
2017-09-20 15:35:00,237.63,237.79,237.63,237.72,7500.0,237.63,237.79,237.63,237.72,7500.0
2017-09-20 15:40:00,237.68,237.76,237.46,237.47,12581.0,237.68,237.76,237.46,237.47,12581.0
2017-09-20 15:45:00,237.46,237.98,237.42,237.92,26172.0,237.46,237.98,237.42,237.92,26172.0
2017-09-20 15:50:00,238.03,238.32,238.0,238.11,28521.0,238.03,238.32,238.0,238.11,28521.0
2017-09-20 15:55:00,238.09,238.18,237.87,237.94,45219.0,238.09,238.18,237.87,237.94,45219.0
2017-09-21 09:30:00,239.21,239.49,237.52,237.74,127581.0,239.21,239.49,237.52,237.74,127581.0
2017-09-21 09:35:00,237.69,237.72,236.39,237.22,53891.0,237.69,237.72,236.39,237.22,53891.0
2017-09-21 09:40:00,237.2,237.6,236.21,236.88,45599.0,237.2,237.6,236.21,236.88,45599.0
2017-09-21 09:45:00,236.91,237.04,236.14,236.59,31554.0,236.91,237.04,236.14,236.59,31554.0
2017-09-21 09:50:00,236.57,236.74,235.79,235.93,39498.0,236.57,236.74,235.79,235.93,39498.0
2017-09-21 09:55:00,235.94,236.52,235.56,236.05,33334.0,235.94,236.52,235.56,236.05,33334.0
2017-09-21 10:00:00,236.05,236.21,235.53,235.7,29289.0,236.05,236.21,235.53,235.7,29289.0
2017-09-21 10:05:00,235.74,236.59,235.35,236.59,38237.0,235.74,236.59,235.35,236.59,38237.0
2017-09-21 10:10:00,236.57,237.36,236.57,237.13,20649.0,236.57,237.36,236.57,237.13,20649.0
2017-09-21 10:15:00,237.24,237.3,236.71,237.25,27974.0,237.24,237.3,236.71,237.25,27974.0
2017-09-21 10:20:00,237.23,237.25,235.93,236.2,34796.0,237.23,237.25,235.93,236.2,34796.0
2017-09-21 10:25:00,236.19,236.88,236.01,236.7,20155.0,236.19,236.88,236.01,236.7,20155.0
2017-09-21 10:30:00,236.49,237.42,236.31,237.17,27389.0,236.49,237.42,236.31,237.17,27389.0
2017-09-21 10:35:00,237.12,237.16,236.22,236.38,12431.0,237.12,237.16,236.22,236.38,12431.0
2017-09-21 10:40:00,236.39,236.42,235.53,235.53,19176.0,236.39,236.42,235.53,235.53,19176.0
2017-09-21 10:45:00,235.63,236.18,235.47,236.18,33159.0,235.63,236.18,235.47,236.18,33159.0
2017-09-21 10:50:00,236.3,236.65,236.24,236.52,11051.0,236.3,236.65,236.24,236.52,11051.0
2017-09-21 10:55:00,236.55,236.66,236.22,236.45,11236.0,236.55,236.66,236.22,236.45,11236.0
2017-09-21 11:00:00,236.58,236.74,236.46,236.53,6113.0,236.58,236.74,236.46,236.53,6113.0
2017-09-21 11:05:00,236.65,236.76,236.01,236.21,28963.0,236.65,236.76,236.01,236.21,28963.0
2017-09-21 11:10:00,236.3,236.91,236.3,236.53,27248.0,236.3,236.91,236.3,236.53,27248.0
2017-09-21 11:15:00,236.55,236.91,236.53,236.84,12676.0,236.55,236.91,236.53,236.84,12676.0
2017-09-21 11:20:00,236.85,237.22,236.78,237.07,9641.0,236.85,237.22,236.78,237.07,9641.0
2017-09-21 11:25:00,237.16,237.55,237.11,237.28,13711.0,237.16,237.55,237.11,237.28,13711.0
2017-09-21 11:30:00,237.37,237.51,237.15,237.15,8723.0,237.37,237.51,237.15,237.15,8723.0
2017-09-21 11:35:00,237.2,237.45,237.2,237.39,7504.0,237.2,237.45,237.2,237.39,7504.0
2017-09-21 11:40:00,237.39,237.75,237.39,237.66,5965.0,237.39,237.75,237.39,237.66,5965.0
2017-09-21 11:45:00,237.62,237.76,237.44,237.53,9148.0,237.62,237.76,237.44,237.53,9148.0
2017-09-21 11:50:00,237.59,238.21,237.59,238.1,12749.0,237.59,238.21,237.59,238.1,12749.0
2017-09-21 11:55:00,238.13,238.3,238.09,238.23,17091.0,238.13,238.3,238.09,238.23,17091.0
2017-09-21 12:00:00,238.28,238.79,238.21,238.79,12420.0,238.28,238.79,238.21,238.79,12420.0
2017-09-21 12:05:00,238.78,239.22,238.59,239.21,29306.0,238.78,239.22,238.59,239.21,29306.0
2017-09-21 12:10:00,239.22,239.28,238.86,239.2,13276.0,239.22,239.28,238.86,239.2,13276.0
2017-09-21 12:15:00,239.17,239.43,239.09,239.39,11229.0,239.17,239.43,239.09,239.39,11229.0
2017-09-21 12:20:00,239.4,239.69,238.93,238.93,17653.0,239.4,239.69,238.93,238.93,17653.0
2017-09-21 12:25:00,239.03,239.16,238.73,238.87,18540.0,239.03,239.16,238.73,238.87,18540.0
2017-09-21 12:30:00,238.8,238.91,238.27,238.52,5296.0,238.8,238.91,238.27,238.52,5296.0
2017-09-21 12:35:00,238.37,238.89,238.36,238.53,13559.0,238.37,238.89,238.36,238.53,13559.0
2017-09-21 12:40:00,238.5,238.58,238.01,238.02,7769.0,238.5,238.58,238.01,238.02,7769.0
2017-09-21 12:45:00,238.08,238.56,238.05,238.34,11813.0,238.08,238.56,238.05,238.34,11813.0
2017-09-21 12:50:00,238.33,238.51,238.26,238.39,7925.0,238.33,238.51,238.26,238.39,7925.0
2017-09-21 12:55:00,238.33,238.4,238.2,238.29,7302.0,238.33,238.4,238.2,238.29,7302.0
2017-09-21 13:00:00,238.22,238.71,238.22,238.58,8305.0,238.22,238.71,238.22,238.58,8305.0
2017-09-21 13:05:00,238.55,239.41,238.55,239.29,15646.0,238.55,239.41,238.55,239.29,15646.0
2017-09-21 13:10:00,239.3,239.48,239.21,239.37,11249.0,239.3,239.48,239.21,239.37,11249.0
2017-09-21 13:15:00,239.44,239.6,239.26,239.26,10631.0,239.44,239.6,239.26,239.26,10631.0
2017-09-21 13:20:00,239.33,239.36,239.05,239.21,6200.0,239.33,239.36,239.05,239.21,6200.0
2017-09-21 13:25:00,239.18,239.24,238.93,238.95,7036.0,239.18,239.24,238.93,238.95,7036.0
2017-09-21 13:30:00,238.95,239.08,238.85,238.86,4003.0,238.95,239.08,238.85,238.86,4003.0
2017-09-21 13:35:00,238.97,239.32,238.87,239.19,7800.0,238.97,239.32,238.87,239.19,7800.0
2017-09-21 13:40:00,239.3,239.33,239.13,239.15,6156.0,239.3,239.33,239.13,239.15,6156.0
2017-09-21 13:45:00,239.15,239.35,239.14,239.35,6511.0,239.15,239.35,239.14,239.35,6511.0
2017-09-21 13:50:00,239.25,239.46,239.24,239.39,6309.0,239.25,239.46,239.24,239.39,6309.0
2017-09-21 13:55:00,239.5,239.65,239.28,239.52,12927.0,239.5,239.65,239.28,239.52,12927.0
2017-09-21 14:00:00,239.56,239.61,239.42,239.42,9525.0,239.56,239.61,239.42,239.42,9525.0
2017-09-21 14:05:00,239.4,239.43,239.17,239.28,5063.0,239.4,239.43,239.17,239.28,5063.0
2017-09-21 14:10:00,239.23,239.51,239.18,239.38,11137.0,239.23,239.51,239.18,239.38,11137.0
2017-09-21 14:15:00,239.33,239.45,239.29,239.37,7388.0,239.33,239.45,239.29,239.37,7388.0
2017-09-21 14:20:00,239.4,239.45,238.99,239.13,7720.0,239.4,239.45,238.99,239.13,7720.0
2017-09-21 14:25:00,239.09,239.12,238.87,239.03,6508.0,239.09,239.12,238.87,239.03,6508.0
2017-09-21 14:30:00,239.08,239.12,238.8,238.96,10875.0,239.08,239.12,238.8,238.96,10875.0
2017-09-21 14:35:00,238.94,239.26,238.78,239.19,29348.0,238.94,239.26,238.78,239.19,29348.0
2017-09-21 14:40:00,239.13,239.13,238.83,238.86,6657.0,239.13,239.13,238.83,238.86,6657.0
2017-09-21 14:45:00,238.92,239.19,238.89,239.16,8745.0,238.92,239.19,238.89,239.16,8745.0
2017-09-21 14:50:00,239.08,239.15,238.77,238.79,19057.0,239.08,239.15,238.77,238.79,19057.0
2017-09-21 14:55:00,238.93,239.1,238.84,238.85,17712.0,238.93,239.1,238.84,238.85,17712.0
2017-09-21 15:00:00,238.84,239.15,238.84,238.88,10891.0,238.84,239.15,238.84,238.88,10891.0
2017-09-21 15:05:00,238.92,239.04,238.86,239.02,3650.0,238.92,239.04,238.86,239.02,3650.0
2017-09-21 15:10:00,238.97,239.05,238.73,238.74,8328.0,238.97,239.05,238.73,238.74,8328.0
2017-09-21 15:15:00,238.7,238.85,238.65,238.85,9284.0,238.7,238.85,238.65,238.85,9284.0
2017-09-21 15:20:00,238.86,239.18,238.84,239.15,9200.0,238.86,239.18,238.84,239.15,9200.0
2017-09-21 15:25:00,239.18,239.33,238.97,238.98,7304.0,239.18,239.33,238.97,238.98,7304.0
2017-09-21 15:30:00,239.13,239.17,238.98,239.09,11131.0,239.13,239.17,238.98,239.09,11131.0
2017-09-21 15:35:00,239.15,239.28,239.08,239.28,10527.0,239.15,239.28,239.08,239.28,10527.0
2017-09-21 15:40:00,239.24,239.36,239.01,239.03,25888.0,239.24,239.36,239.01,239.03,25888.0
2017-09-21 15:45:00,239.0,239.17,239.0,239.01,29303.0,239.0,239.17,239.0,239.01,29303.0
2017-09-21 15:50:00,239.0,239.08,238.92,239.07,46045.0,239.0,239.08,238.92,239.07,46045.0
2017-09-21 15:55:00,239.06,239.11,238.87,238.92,71008.0,239.06,239.11,238.87,238.92,71008.0
2017-09-22 09:30:00,237.82,240.0,237.19,240.0,78433.0,237.82,240.0,237.19,240.0,78433.0
2017-09-22 09:35:00,239.94,240.0,239.05,239.16,42191.0,239.94,240.0,239.05,239.16,42191.0
2017-09-22 09:40:00,239.2,239.5,238.95,239.26,41715.0,239.2,239.5,238.95,239.26,41715.0
2017-09-22 09:45:00,239.29,239.69,239.02,239.45,26118.0,239.29,239.69,239.02,239.45,26118.0
2017-09-22 09:50:00,239.54,239.54,238.75,239.38,22118.0,239.54,239.54,238.75,239.38,22118.0
2017-09-22 09:55:00,239.23,239.48,238.78,239.48,17301.0,239.23,239.48,238.78,239.48,17301.0
2017-09-22 10:00:00,239.36,240.17,239.36,239.99,44400.0,239.36,240.17,239.36,239.99,44400.0
2017-09-22 10:05:00,239.96,241.96,239.93,241.58,96306.0,239.96,241.96,239.93,241.58,96306.0
2017-09-22 10:10:00,241.53,242.0,241.17,241.75,37870.0,241.53,242.0,241.17,241.75,37870.0
2017-09-22 10:15:00,241.75,241.89,241.37,241.55,29367.0,241.75,241.89,241.37,241.55,29367.0
2017-09-22 10:20:00,241.59,241.84,241.12,241.71,21578.0,241.59,241.84,241.12,241.71,21578.0
2017-09-22 10:25:00,241.83,242.7,241.82,242.22,126744.0,241.83,242.7,241.82,242.22,126744.0
2017-09-22 10:30:00,242.2,242.28,241.36,241.78,25444.0,242.2,242.28,241.36,241.78,25444.0
2017-09-22 10:35:00,241.69,241.9,241.39,241.61,23129.0,241.69,241.9,241.39,241.61,23129.0
2017-09-22 10:40:00,241.64,241.64,240.85,241.4,35048.0,241.64,241.64,240.85,241.4,35048.0
2017-09-22 10:45:00,241.4,241.6,241.1,241.35,33342.0,241.4,241.6,241.1,241.35,33342.0
2017-09-22 10:50:00,241.4,241.84,240.97,240.97,17789.0,241.4,241.84,240.97,240.97,17789.0
2017-09-22 10:55:00,240.98,241.17,240.66,240.87,18005.0,240.98,241.17,240.66,240.87,18005.0
2017-09-22 11:00:00,240.71,241.39,240.71,241.15,19108.0,240.71,241.39,240.71,241.15,19108.0
2017-09-22 11:05:00,241.12,241.26,240.56,240.94,25104.0,241.12,241.26,240.56,240.94,25104.0
2017-09-22 11:10:00,240.95,241.0,240.68,240.98,8560.0,240.95,241.0,240.68,240.98,8560.0
2017-09-22 11:15:00,240.93,241.33,240.91,241.18,34663.0,240.93,241.33,240.91,241.18,34663.0
2017-09-22 11:20:00,241.23,241.36,240.95,241.08,20114.0,241.23,241.36,240.95,241.08,20114.0
2017-09-22 11:25:00,240.96,241.0,240.64,240.68,10021.0,240.96,241.0,240.64,240.68,10021.0
2017-09-22 11:30:00,240.8,241.04,240.65,240.92,14540.0,240.8,241.04,240.65,240.92,14540.0
2017-09-22 11:35:00,240.91,240.99,240.84,240.95,9349.0,240.91,240.99,240.84,240.95,9349.0
2017-09-22 11:40:00,240.94,240.98,240.6,240.74,6153.0,240.94,240.98,240.6,240.74,6153.0
2017-09-22 11:45:00,240.75,241.0,240.7,240.93,9122.0,240.75,241.0,240.7,240.93,9122.0
2017-09-22 11:50:00,240.84,241.01,240.6,240.92,12593.0,240.84,241.01,240.6,240.92,12593.0
2017-09-22 11:55:00,240.93,240.94,240.72,240.92,4751.0,240.93,240.94,240.72,240.92,4751.0
2017-09-22 12:00:00,240.93,240.99,240.64,240.95,6300.0,240.93,240.99,240.64,240.95,6300.0
2017-09-22 12:05:00,240.81,241.07,240.77,241.0,16741.0,240.81,241.07,240.77,241.0,16741.0
2017-09-22 12:10:00,240.99,241.06,240.74,240.8,7650.0,240.99,241.06,240.74,240.8,7650.0
2017-09-22 12:15:00,240.8,240.93,240.75,240.84,6522.0,240.8,240.93,240.75,240.84,6522.0
2017-09-22 12:20:00,240.77,240.79,240.61,240.68,7587.0,240.77,240.79,240.61,240.68,7587.0
2017-09-22 12:25:00,240.71,240.73,240.53,240.73,5896.0,240.71,240.73,240.53,240.73,5896.0
2017-09-22 12:30:00,240.71,240.71,240.62,240.69,1402.0,240.71,240.71,240.62,240.69,1402.0
2017-09-22 12:35:00,240.74,240.78,240.31,240.43,9041.0,240.74,240.78,240.31,240.43,9041.0
2017-09-22 12:40:00,240.42,240.51,240.35,240.36,9384.0,240.42,240.51,240.35,240.36,9384.0
2017-09-22 12:45:00,240.36,240.36,240.16,240.25,12374.0,240.36,240.36,240.16,240.25,12374.0
2017-09-22 12:50:00,240.21,240.36,240.16,240.26,21499.0,240.21,240.36,240.16,240.26,21499.0
2017-09-22 12:55:00,240.23,240.25,239.78,239.95,20027.0,240.23,240.25,239.78,239.95,20027.0
2017-09-22 13:00:00,239.9,240.2,239.89,240.2,14181.0,239.9,240.2,239.89,240.2,14181.0
2017-09-22 13:05:00,240.2,240.22,239.97,240.12,8291.0,240.2,240.22,239.97,240.12,8291.0
2017-09-22 13:10:00,240.1,240.23,239.88,239.95,12265.0,240.1,240.23,239.88,239.95,12265.0
2017-09-22 13:15:00,239.95,239.95,239.29,239.48,21242.0,239.95,239.95,239.29,239.48,21242.0
2017-09-22 13:20:00,239.37,239.65,239.29,239.58,11866.0,239.37,239.65,239.29,239.58,11866.0
2017-09-22 13:25:00,239.47,239.9,239.46,239.86,8205.0,239.47,239.9,239.46,239.86,8205.0
2017-09-22 13:30:00,239.82,239.99,239.74,239.88,6279.0,239.82,239.99,239.74,239.88,6279.0
2017-09-22 13:35:00,239.92,240.0,239.81,239.81,5926.0,239.92,240.0,239.81,239.81,5926.0
2017-09-22 13:40:00,239.84,240.0,239.74,239.76,22179.0,239.84,240.0,239.74,239.76,22179.0
2017-09-22 13:45:00,239.78,239.85,239.53,239.7,25592.0,239.78,239.85,239.53,239.7,25592.0
2017-09-22 13:50:00,239.67,239.99,239.56,239.98,3227.0,239.67,239.99,239.56,239.98,3227.0
2017-09-22 13:55:00,239.97,239.97,239.74,239.8,2680.0,239.97,239.97,239.74,239.8,2680.0
2017-09-22 14:00:00,239.94,239.94,239.51,239.8,4011.0,239.94,239.94,239.51,239.8,4011.0
2017-09-22 14:05:00,239.88,239.96,239.81,239.87,5161.0,239.88,239.96,239.81,239.87,5161.0
2017-09-22 14:10:00,239.92,239.99,239.82,239.82,5358.0,239.92,239.99,239.82,239.82,5358.0
2017-09-22 14:15:00,239.78,240.04,239.73,239.91,3815.0,239.78,240.04,239.73,239.91,3815.0
2017-09-22 14:20:00,239.92,240.13,239.91,240.13,4369.0,239.92,240.13,239.91,240.13,4369.0
2017-09-22 14:25:00,240.14,240.19,240.02,240.03,7200.0,240.14,240.19,240.02,240.03,7200.0
2017-09-22 14:30:00,240.04,240.06,239.97,240.06,1510.0,240.04,240.06,239.97,240.06,1510.0
2017-09-22 14:35:00,240.1,240.14,240.02,240.14,3785.0,240.1,240.14,240.02,240.14,3785.0
2017-09-22 14:40:00,240.04,240.24,240.04,240.11,3402.0,240.04,240.24,240.04,240.11,3402.0
2017-09-22 14:45:00,240.1,240.24,240.05,240.15,8207.0,240.1,240.24,240.05,240.15,8207.0
2017-09-22 14:50:00,240.15,240.17,240.05,240.17,2530.0,240.15,240.17,240.05,240.17,2530.0
2017-09-22 14:55:00,240.21,240.32,240.17,240.31,6014.0,240.21,240.32,240.17,240.31,6014.0
2017-09-22 15:00:00,240.31,240.45,240.31,240.38,9949.0,240.31,240.45,240.31,240.38,9949.0
2017-09-22 15:05:00,240.4,240.57,240.4,240.48,8199.0,240.4,240.57,240.4,240.48,8199.0
2017-09-22 15:10:00,240.41,240.42,240.17,240.2,7554.0,240.41,240.42,240.17,240.2,7554.0
2017-09-22 15:15:00,240.17,240.42,240.13,240.42,8782.0,240.17,240.42,240.13,240.42,8782.0
2017-09-22 15:20:00,240.4,240.44,240.1,240.15,12600.0,240.4,240.44,240.1,240.15,12600.0
2017-09-22 15:25:00,240.11,240.14,239.64,240.14,18179.0,240.11,240.14,239.64,240.14,18179.0
2017-09-22 15:30:00,240.08,240.23,240.04,240.17,17056.0,240.08,240.23,240.04,240.17,17056.0
2017-09-22 15:35:00,240.07,240.17,239.94,239.94,10412.0,240.07,240.17,239.94,239.94,10412.0
2017-09-22 15:40:00,239.95,240.48,239.95,240.48,26229.0,239.95,240.48,239.95,240.48,26229.0
2017-09-22 15:45:00,240.45,240.65,240.29,240.65,19252.0,240.45,240.65,240.29,240.65,19252.0
2017-09-22 15:50:00,240.65,240.75,240.48,240.54,35358.0,240.65,240.75,240.48,240.54,35358.0
2017-09-22 15:55:00,240.57,240.73,240.41,240.56,72002.0,240.57,240.73,240.41,240.56,72002.0
2017-09-25 09:30:00,239.87,239.9,238.0,238.21,152380.0,239.87,239.9,238.0,238.21,152380.0
2017-09-25 09:35:00,238.22,238.31,236.41,236.44,73039.0,238.22,238.31,236.41,236.44,73039.0
2017-09-25 09:40:00,236.54,236.87,235.82,236.7,52553.0,236.54,236.87,235.82,236.7,52553.0
2017-09-25 09:45:00,236.76,236.93,235.82,235.95,46298.0,236.76,236.93,235.82,235.95,46298.0
2017-09-25 09:50:00,235.9,236.9,235.88,236.9,15497.0,235.9,236.9,235.88,236.9,15497.0
2017-09-25 09:55:00,236.86,236.98,236.32,236.77,24348.0,236.86,236.98,236.32,236.77,24348.0
2017-09-25 10:00:00,236.79,237.49,236.54,237.22,30249.0,236.79,237.49,236.54,237.22,30249.0
2017-09-25 10:05:00,237.23,237.59,237.02,237.5,26314.0,237.23,237.59,237.02,237.5,26314.0
2017-09-25 10:10:00,237.5,237.95,237.2,237.69,26710.0,237.5,237.95,237.2,237.69,26710.0
2017-09-25 10:15:00,237.63,237.96,237.3,237.81,29572.0,237.63,237.96,237.3,237.81,29572.0
2017-09-25 10:20:00,237.83,237.85,236.7,236.91,31322.0,237.83,237.85,236.7,236.91,31322.0
2017-09-25 10:25:00,236.87,237.15,236.41,237.04,57165.0,236.87,237.15,236.41,237.04,57165.0
2017-09-25 10:30:00,237.25,237.25,236.57,236.87,43252.0,237.25,237.25,236.57,236.87,43252.0
2017-09-25 10:35:00,237.0,237.19,236.05,236.17,117315.0,237.0,237.19,236.05,236.17,117315.0
2017-09-25 10:40:00,236.19,237.86,236.07,237.51,57059.0,236.19,237.86,236.07,237.51,57059.0
2017-09-25 10:45:00,237.68,237.77,236.6,236.66,25722.0,237.68,237.77,236.6,236.66,25722.0
2017-09-25 10:50:00,236.76,236.9,236.17,236.59,43855.0,236.76,236.9,236.17,236.59,43855.0
2017-09-25 10:55:00,236.5,236.81,236.21,236.7,75317.0,236.5,236.81,236.21,236.7,75317.0
2017-09-25 11:00:00,236.67,236.86,235.1,235.21,80092.0,236.67,236.86,235.1,235.21,80092.0
2017-09-25 11:05:00,235.19,235.33,233.54,233.54,117407.0,235.19,235.33,233.54,233.54,117407.0
2017-09-25 11:10:00,233.88,235.26,233.64,235.23,38872.0,233.88,235.26,233.64,235.23,38872.0
2017-09-25 11:15:00,235.05,235.83,234.83,235.68,45863.0,235.05,235.83,234.83,235.68,45863.0
2017-09-25 11:20:00,235.75,235.99,234.9,235.24,39861.0,235.75,235.99,234.9,235.24,39861.0
2017-09-25 11:25:00,235.19,235.97,235.19,235.88,23452.0,235.19,235.97,235.19,235.88,23452.0
2017-09-25 11:30:00,235.75,235.76,234.82,234.82,43547.0,235.75,235.76,234.82,234.82,43547.0
2017-09-25 11:35:00,234.82,235.35,234.82,234.82,19445.0,234.82,235.35,234.82,234.82,19445.0
2017-09-25 11:40:00,234.98,235.08,234.18,234.25,36042.0,234.98,235.08,234.18,234.25,36042.0
2017-09-25 11:45:00,234.25,234.69,234.11,234.47,11646.0,234.25,234.69,234.11,234.47,11646.0
2017-09-25 11:50:00,234.54,234.85,234.22,234.26,24824.0,234.54,234.85,234.22,234.26,24824.0
2017-09-25 11:55:00,234.31,234.35,233.85,234.19,29477.0,234.31,234.35,233.85,234.19,29477.0
2017-09-25 12:00:00,234.18,234.33,233.09,233.19,32324.0,234.18,234.33,233.09,233.19,32324.0
2017-09-25 12:05:00,233.1,233.31,232.65,232.75,34358.0,233.1,233.31,232.65,232.75,34358.0
2017-09-25 12:10:00,232.78,233.12,232.09,232.18,37152.0,232.78,233.12,232.09,232.18,37152.0
2017-09-25 12:15:00,232.15,232.16,231.46,231.65,56065.0,232.15,232.16,231.46,231.65,56065.0
2017-09-25 12:20:00,231.61,231.96,231.09,231.6,40997.0,231.61,231.96,231.09,231.6,40997.0
2017-09-25 12:25:00,231.58,232.71,231.5,232.61,25228.0,231.58,232.71,231.5,232.61,25228.0
2017-09-25 12:30:00,232.6,232.79,231.85,231.91,39226.0,232.6,232.79,231.85,231.91,39226.0
2017-09-25 12:35:00,231.88,232.43,231.88,232.0,17628.0,231.88,232.43,231.88,232.0,17628.0
2017-09-25 12:40:00,232.14,232.92,231.99,232.87,17716.0,232.14,232.92,231.99,232.87,17716.0
2017-09-25 12:45:00,232.8,232.9,232.67,232.85,10958.0,232.8,232.9,232.67,232.85,10958.0
2017-09-25 12:50:00,232.98,233.53,232.77,233.53,16042.0,232.98,233.53,232.77,233.53,16042.0
2017-09-25 12:55:00,233.44,233.75,233.36,233.71,23327.0,233.44,233.75,233.36,233.71,23327.0
2017-09-25 13:00:00,233.78,233.78,233.3,233.57,15796.0,233.78,233.78,233.3,233.57,15796.0
2017-09-25 13:05:00,233.55,233.67,233.28,233.44,24303.0,233.55,233.67,233.28,233.44,24303.0
2017-09-25 13:10:00,233.52,233.73,233.37,233.48,12937.0,233.52,233.73,233.37,233.48,12937.0
2017-09-25 13:15:00,233.55,234.03,233.54,234.03,13762.0,233.55,234.03,233.54,234.03,13762.0
2017-09-25 13:20:00,233.96,234.23,233.77,234.06,13303.0,233.96,234.23,233.77,234.06,13303.0
2017-09-25 13:25:00,233.95,234.07,233.1,233.1,30464.0,233.95,234.07,233.1,233.1,30464.0
2017-09-25 13:30:00,233.01,233.12,232.55,233.12,26569.0,233.01,233.12,232.55,233.12,26569.0
2017-09-25 13:35:00,233.14,233.83,233.14,233.56,19657.0,233.14,233.83,233.14,233.56,19657.0
2017-09-25 13:40:00,233.24,233.86,233.23,233.23,8043.0,233.24,233.86,233.23,233.23,8043.0
2017-09-25 13:45:00,233.32,233.72,233.14,233.51,20712.0,233.32,233.72,233.14,233.51,20712.0
2017-09-25 13:50:00,233.54,233.86,233.41,233.68,6926.0,233.54,233.86,233.41,233.68,6926.0
2017-09-25 13:55:00,233.77,233.77,233.22,233.28,19834.0,233.77,233.77,233.22,233.28,19834.0
2017-09-25 14:00:00,233.39,233.82,233.17,233.39,11499.0,233.39,233.82,233.17,233.39,11499.0
2017-09-25 14:05:00,233.45,233.55,232.95,233.54,11131.0,233.45,233.55,232.95,233.54,11131.0
2017-09-25 14:10:00,233.51,233.51,232.98,233.14,16682.0,233.51,233.51,232.98,233.14,16682.0
2017-09-25 14:15:00,233.14,233.23,232.58,232.58,19873.0,233.14,233.23,232.58,232.58,19873.0
2017-09-25 14:20:00,232.65,232.69,231.94,232.02,20632.0,232.65,232.69,231.94,232.02,20632.0
2017-09-25 14:25:00,232.09,232.22,231.66,232.04,18314.0,232.09,232.22,231.66,232.04,18314.0
2017-09-25 14:30:00,231.92,232.17,231.45,231.45,32501.0,231.92,232.17,231.45,231.45,32501.0
2017-09-25 14:35:00,231.45,231.58,231.0,231.0,44451.0,231.45,231.58,231.0,231.0,44451.0
2017-09-25 14:40:00,230.98,231.26,230.58,231.0,21147.0,230.98,231.26,230.58,231.0,21147.0
2017-09-25 14:45:00,231.04,231.66,230.87,231.52,32069.0,231.04,231.66,230.87,231.52,32069.0
2017-09-25 14:50:00,231.52,231.68,231.12,231.52,27736.0,231.52,231.68,231.12,231.52,27736.0
2017-09-25 14:55:00,231.55,232.0,231.54,231.84,21542.0,231.55,232.0,231.54,231.84,21542.0
2017-09-25 15:00:00,231.9,232.25,231.76,232.22,22338.0,231.9,232.25,231.76,232.22,22338.0
2017-09-25 15:05:00,232.22,232.84,232.15,232.81,15041.0,232.22,232.84,232.15,232.81,15041.0
2017-09-25 15:10:00,232.74,232.84,232.5,232.78,14727.0,232.74,232.84,232.5,232.78,14727.0
2017-09-25 15:15:00,232.79,232.84,232.53,232.67,15375.0,232.79,232.84,232.53,232.67,15375.0
2017-09-25 15:20:00,232.53,232.72,232.31,232.72,22179.0,232.53,232.72,232.31,232.72,22179.0
2017-09-25 15:25:00,232.79,233.29,232.75,233.2,22396.0,232.79,233.29,232.75,233.2,22396.0
2017-09-25 15:30:00,233.29,233.67,233.01,233.5,17059.0,233.29,233.67,233.01,233.5,17059.0
2017-09-25 15:35:00,233.5,233.5,233.16,233.31,32061.0,233.5,233.5,233.16,233.31,32061.0
2017-09-25 15:40:00,233.26,233.41,233.17,233.18,29312.0,233.26,233.41,233.17,233.18,29312.0
2017-09-25 15:45:00,233.3,234.0,233.23,233.95,18984.0,233.3,234.0,233.23,233.95,18984.0
2017-09-25 15:50:00,233.88,234.76,233.72,234.62,89093.0,233.88,234.76,233.72,234.62,89093.0
2017-09-25 15:55:00,234.57,234.59,234.24,234.42,117556.0,234.57,234.59,234.24,234.42,117556.0
2017-09-26 09:30:00,236.29,238.39,236.01,238.0,141798.0,236.29,238.39,236.01,238.0,141798.0
2017-09-26 09:35:00,237.84,239.03,237.61,238.99,79213.0,237.84,239.03,237.61,238.99,79213.0
2017-09-26 09:40:00,238.87,238.95,238.29,238.45,49609.0,238.87,238.95,238.29,238.45,49609.0
2017-09-26 09:45:00,238.57,238.57,237.68,237.84,37776.0,238.57,238.57,237.68,237.84,37776.0
2017-09-26 09:50:00,237.9,238.64,237.71,238.0,41427.0,237.9,238.64,237.71,238.0,41427.0
2017-09-26 09:55:00,237.92,238.04,237.48,237.78,28725.0,237.92,238.04,237.48,237.78,28725.0
2017-09-26 10:00:00,237.64,238.95,237.64,238.5,38530.0,237.64,238.95,237.64,238.5,38530.0
2017-09-26 10:05:00,238.48,240.0,238.4,238.74,70775.0,238.48,240.0,238.4,238.74,70775.0
2017-09-26 10:10:00,238.94,239.5,238.56,238.56,31786.0,238.94,239.5,238.56,238.56,31786.0
2017-09-26 10:15:00,238.61,238.97,237.86,237.86,21462.0,238.61,238.97,237.86,237.86,21462.0
2017-09-26 10:20:00,237.86,238.97,237.86,238.53,18104.0,237.86,238.97,237.86,238.53,18104.0
2017-09-26 10:25:00,238.68,238.95,237.85,237.94,12091.0,238.68,238.95,237.85,237.94,12091.0
2017-09-26 10:30:00,238.0,238.19,236.73,236.94,25184.0,238.0,238.19,236.73,236.94,25184.0
2017-09-26 10:35:00,236.97,237.85,236.94,237.81,23820.0,236.97,237.85,236.94,237.81,23820.0
2017-09-26 10:40:00,237.75,238.04,237.52,237.84,17660.0,237.75,238.04,237.52,237.84,17660.0
2017-09-26 10:45:00,237.85,237.85,236.87,237.27,15318.0,237.85,237.85,236.87,237.27,15318.0
2017-09-26 10:50:00,237.13,237.6,237.03,237.23,7059.0,237.13,237.6,237.03,237.23,7059.0
2017-09-26 10:55:00,237.06,237.06,236.26,236.47,14873.0,237.06,237.06,236.26,236.47,14873.0
2017-09-26 11:00:00,236.41,236.65,236.14,236.43,14854.0,236.41,236.65,236.14,236.43,14854.0
2017-09-26 11:05:00,236.34,236.41,235.58,235.75,25327.0,236.34,236.41,235.58,235.75,25327.0
2017-09-26 11:10:00,235.81,236.09,235.2,235.25,12295.0,235.81,236.09,235.2,235.25,12295.0
2017-09-26 11:15:00,235.31,236.0,235.31,235.48,25716.0,235.31,236.0,235.31,235.48,25716.0
2017-09-26 11:20:00,235.78,236.38,235.77,235.87,11515.0,235.78,236.38,235.77,235.87,11515.0
2017-09-26 11:25:00,235.87,235.87,234.99,235.56,23736.0,235.87,235.87,234.99,235.56,23736.0
2017-09-26 11:30:00,235.5,236.1,235.43,236.1,12553.0,235.5,236.1,235.43,236.1,12553.0
2017-09-26 11:35:00,236.06,236.41,235.83,236.25,11152.0,236.06,236.41,235.83,236.25,11152.0
2017-09-26 11:40:00,236.25,236.91,236.2,236.89,19410.0,236.25,236.91,236.2,236.89,19410.0
2017-09-26 11:45:00,236.78,236.98,236.53,236.72,27911.0,236.78,236.98,236.53,236.72,27911.0
2017-09-26 11:50:00,236.73,236.82,236.48,236.75,18891.0,236.73,236.82,236.48,236.75,18891.0
2017-09-26 11:55:00,236.7,236.9,236.31,236.87,19360.0,236.7,236.9,236.31,236.87,19360.0
2017-09-26 12:00:00,236.82,237.28,236.65,237.27,13703.0,236.82,237.28,236.65,237.27,13703.0
2017-09-26 12:05:00,237.28,237.6,237.13,237.18,9311.0,237.28,237.6,237.13,237.18,9311.0
2017-09-26 12:10:00,237.2,237.26,237.03,237.15,6938.0,237.2,237.26,237.03,237.15,6938.0
2017-09-26 12:15:00,237.21,237.26,237.07,237.12,7104.0,237.21,237.26,237.07,237.12,7104.0
2017-09-26 12:20:00,237.23,237.42,237.12,237.17,10600.0,237.23,237.42,237.12,237.17,10600.0
2017-09-26 12:25:00,237.15,237.19,236.47,236.65,9924.0,237.15,237.19,236.47,236.65,9924.0
2017-09-26 12:30:00,236.76,237.64,236.7,237.4,27442.0,236.76,237.64,236.7,237.4,27442.0
2017-09-26 12:35:00,237.23,237.31,236.73,236.99,6858.0,237.23,237.31,236.73,236.99,6858.0
2017-09-26 12:40:00,236.85,237.12,236.72,237.01,13850.0,236.85,237.12,236.72,237.01,13850.0
2017-09-26 12:45:00,237.19,237.55,236.93,237.49,6193.0,237.19,237.55,236.93,237.49,6193.0
2017-09-26 12:50:00,237.49,238.22,237.49,237.76,15081.0,237.49,238.22,237.49,237.76,15081.0
2017-09-26 12:55:00,237.86,238.21,237.72,238.15,8115.0,237.86,238.21,237.72,238.15,8115.0
2017-09-26 13:00:00,238.19,238.35,237.8,238.0,7300.0,238.19,238.35,237.8,238.0,7300.0
2017-09-26 13:05:00,237.97,238.06,237.69,238.06,9416.0,237.97,238.06,237.69,238.06,9416.0
2017-09-26 13:10:00,238.04,238.81,238.02,238.69,10367.0,238.04,238.81,238.02,238.69,10367.0
2017-09-26 13:15:00,238.84,238.9,238.34,238.34,17823.0,238.84,238.9,238.34,238.34,17823.0
2017-09-26 13:20:00,238.32,238.62,238.32,238.54,6787.0,238.32,238.62,238.32,238.54,6787.0
2017-09-26 13:25:00,238.52,238.84,238.42,238.49,19460.0,238.52,238.84,238.42,238.49,19460.0
2017-09-26 13:30:00,238.52,238.82,238.47,238.51,8428.0,238.52,238.82,238.47,238.51,8428.0
2017-09-26 13:35:00,238.54,238.75,238.23,238.23,15195.0,238.54,238.75,238.23,238.23,15195.0
2017-09-26 13:40:00,238.47,238.63,238.26,238.6,11892.0,238.47,238.63,238.26,238.6,11892.0
2017-09-26 13:45:00,238.6,238.62,238.27,238.4,15199.0,238.6,238.62,238.27,238.4,15199.0
2017-09-26 13:50:00,238.23,238.36,237.86,238.14,15099.0,238.23,238.36,237.86,238.14,15099.0
2017-09-26 13:55:00,238.2,238.25,237.85,237.87,14248.0,238.2,238.25,237.85,237.87,14248.0
2017-09-26 14:00:00,237.89,238.12,237.89,238.02,6308.0,237.89,238.12,237.89,238.02,6308.0
2017-09-26 14:05:00,237.94,237.94,237.66,237.8,7587.0,237.94,237.94,237.66,237.8,7587.0
2017-09-26 14:10:00,237.81,238.0,237.74,237.87,6515.0,237.81,238.0,237.74,237.87,6515.0
2017-09-26 14:15:00,237.77,237.9,237.72,237.81,8060.0,237.77,237.9,237.72,237.81,8060.0
2017-09-26 14:20:00,237.88,238.24,237.88,238.17,10228.0,237.88,238.24,237.88,238.17,10228.0
2017-09-26 14:25:00,238.22,238.23,237.86,238.09,13138.0,238.22,238.23,237.86,238.09,13138.0
2017-09-26 14:30:00,238.07,238.07,237.82,237.9,7753.0,238.07,238.07,237.82,237.9,7753.0
2017-09-26 14:35:00,238.0,238.0,237.33,237.33,7902.0,238.0,238.0,237.33,237.33,7902.0
2017-09-26 14:40:00,237.44,237.68,237.26,237.5,11525.0,237.44,237.68,237.26,237.5,11525.0
2017-09-26 14:45:00,237.57,237.61,237.26,237.28,11436.0,237.57,237.61,237.26,237.28,11436.0
2017-09-26 14:50:00,237.31,237.71,237.29,237.54,9053.0,237.31,237.71,237.29,237.54,9053.0
2017-09-26 14:55:00,237.61,237.98,237.3,237.34,17253.0,237.61,237.98,237.3,237.34,17253.0
2017-09-26 15:00:00,237.34,237.58,237.31,237.43,9250.0,237.34,237.58,237.31,237.43,9250.0
2017-09-26 15:05:00,237.52,237.55,237.31,237.45,7000.0,237.52,237.55,237.31,237.45,7000.0
2017-09-26 15:10:00,237.48,237.49,236.81,236.94,17250.0,237.48,237.49,236.81,236.94,17250.0
2017-09-26 15:15:00,236.95,237.37,236.95,237.31,13798.0,236.95,237.37,236.95,237.31,13798.0
2017-09-26 15:20:00,237.35,237.51,237.18,237.22,7357.0,237.35,237.51,237.18,237.22,7357.0
2017-09-26 15:25:00,237.36,237.63,237.36,237.59,13754.0,237.36,237.63,237.36,237.59,13754.0
2017-09-26 15:30:00,237.57,237.57,236.96,237.41,13102.0,237.57,237.57,236.96,237.41,13102.0
2017-09-26 15:35:00,237.48,237.72,237.37,237.68,10836.0,237.48,237.72,237.37,237.68,10836.0
2017-09-26 15:40:00,237.6,237.63,237.09,237.39,29086.0,237.6,237.63,237.09,237.39,29086.0
2017-09-26 15:45:00,237.4,237.69,237.08,237.16,17446.0,237.4,237.69,237.08,237.16,17446.0
2017-09-26 15:50:00,237.13,237.15,235.95,236.09,88956.0,237.13,237.15,235.95,236.09,88956.0
2017-09-26 15:55:00,236.06,236.5,235.93,236.2,97631.0,236.06,236.5,235.93,236.2,97631.0
2017-09-27 09:30:00,240.02,240.24,237.36,238.02,105764.0,240.02,240.24,237.36,238.02,105764.0
2017-09-27 09:35:00,237.9,238.24,237.37,237.76,42018.0,237.9,238.24,237.37,237.76,42018.0
2017-09-27 09:40:00,237.67,239.23,237.67,238.67,43145.0,237.67,239.23,237.67,238.67,43145.0
2017-09-27 09:45:00,238.72,238.88,238.31,238.51,21683.0,238.72,238.88,238.31,238.51,21683.0
2017-09-27 09:50:00,238.52,239.18,238.44,239.0,95629.0,238.52,239.18,238.44,239.0,95629.0
2017-09-27 09:55:00,238.95,239.16,238.64,238.96,24401.0,238.95,239.16,238.64,238.96,24401.0
2017-09-27 10:00:00,238.97,239.6,238.72,238.98,37083.0,238.97,239.6,238.72,238.98,37083.0
2017-09-27 10:05:00,239.0,239.23,238.19,238.67,39852.0,239.0,239.23,238.19,238.67,39852.0
2017-09-27 10:10:00,238.66,238.96,238.52,238.91,15108.0,238.66,238.96,238.52,238.91,15108.0
2017-09-27 10:15:00,238.93,239.49,238.93,239.12,23043.0,238.93,239.49,238.93,239.12,23043.0
2017-09-27 10:20:00,239.19,239.72,238.88,239.55,27077.0,239.19,239.72,238.88,239.55,27077.0
2017-09-27 10:25:00,239.58,239.89,239.38,239.84,45534.0,239.58,239.89,239.38,239.84,45534.0
2017-09-27 10:30:00,239.89,240.39,239.49,239.56,75198.0,239.89,240.39,239.49,239.56,75198.0
2017-09-27 10:35:00,239.57,239.68,239.15,239.25,24678.0,239.57,239.68,239.15,239.25,24678.0
2017-09-27 10:40:00,239.26,239.66,238.7,239.53,16669.0,239.26,239.66,238.7,239.53,16669.0
2017-09-27 10:45:00,239.49,239.67,239.12,239.32,11860.0,239.49,239.67,239.12,239.32,11860.0
2017-09-27 10:50:00,239.4,239.84,239.0,239.23,14904.0,239.4,239.84,239.0,239.23,14904.0
2017-09-27 10:55:00,239.24,239.39,239.0,239.35,18635.0,239.24,239.39,239.0,239.35,18635.0
2017-09-27 11:00:00,239.31,239.4,239.09,239.38,11104.0,239.31,239.4,239.09,239.38,11104.0
2017-09-27 11:05:00,239.48,239.48,238.63,238.94,14329.0,239.48,239.48,238.63,238.94,14329.0
2017-09-27 11:10:00,239.19,239.19,238.63,238.7,6941.0,239.19,239.19,238.63,238.7,6941.0
2017-09-27 11:15:00,238.7,238.92,238.42,238.82,13505.0,238.7,238.92,238.42,238.82,13505.0
2017-09-27 11:20:00,238.7,239.11,238.7,238.88,4942.0,238.7,239.11,238.7,238.88,4942.0
2017-09-27 11:25:00,238.94,239.35,238.83,239.17,7300.0,238.94,239.35,238.83,239.17,7300.0
2017-09-27 11:30:00,239.12,239.19,238.7,238.77,6934.0,239.12,239.19,238.7,238.77,6934.0
2017-09-27 11:35:00,238.73,239.24,238.67,239.07,6650.0,238.73,239.24,238.67,239.07,6650.0
2017-09-27 11:40:00,239.13,239.36,239.07,239.33,5200.0,239.13,239.36,239.07,239.33,5200.0
2017-09-27 11:45:00,239.23,239.32,238.82,238.94,9937.0,239.23,239.32,238.82,238.94,9937.0
2017-09-27 11:50:00,238.92,239.19,238.64,239.1,13973.0,238.92,239.19,238.64,239.1,13973.0
2017-09-27 11:55:00,239.17,239.3,238.7,238.72,12873.0,239.17,239.3,238.7,238.72,12873.0
2017-09-27 12:00:00,238.74,238.91,238.69,238.74,9000.0,238.74,238.91,238.69,238.74,9000.0
2017-09-27 12:05:00,238.76,239.03,238.66,239.03,3492.0,238.76,239.03,238.66,239.03,3492.0
2017-09-27 12:10:00,238.97,238.99,238.71,238.71,6100.0,238.97,238.99,238.71,238.71,6100.0
2017-09-27 12:15:00,238.7,238.83,238.25,238.41,9977.0,238.7,238.83,238.25,238.41,9977.0
2017-09-27 12:20:00,238.52,238.8,238.5,238.8,1600.0,238.52,238.8,238.5,238.8,1600.0
2017-09-27 12:25:00,238.81,239.4,238.81,239.22,9503.0,238.81,239.4,238.81,239.22,9503.0
2017-09-27 12:30:00,239.22,239.29,238.91,239.09,6509.0,239.22,239.29,238.91,239.09,6509.0
2017-09-27 12:35:00,239.06,239.24,238.99,239.16,3750.0,239.06,239.24,238.99,239.16,3750.0
2017-09-27 12:40:00,239.25,239.38,239.03,239.22,6600.0,239.25,239.38,239.03,239.22,6600.0
2017-09-27 12:45:00,239.25,239.3,239.0,239.03,3450.0,239.25,239.3,239.0,239.03,3450.0
2017-09-27 12:50:00,239.14,239.4,239.14,239.34,9214.0,239.14,239.4,239.14,239.34,9214.0
2017-09-27 12:55:00,239.32,239.35,239.13,239.32,4338.0,239.32,239.35,239.13,239.32,4338.0
2017-09-27 13:00:00,239.33,239.33,239.0,239.2,8799.0,239.33,239.33,239.0,239.2,8799.0
2017-09-27 13:05:00,239.28,239.45,239.09,239.3,9878.0,239.28,239.45,239.09,239.3,9878.0
2017-09-27 13:10:00,239.3,239.38,239.2,239.29,8274.0,239.3,239.38,239.2,239.29,8274.0
2017-09-27 13:15:00,239.29,239.38,239.19,239.32,4233.0,239.29,239.38,239.19,239.32,4233.0
2017-09-27 13:20:00,239.41,239.41,239.17,239.3,6028.0,239.41,239.41,239.17,239.3,6028.0
2017-09-27 13:25:00,239.37,239.37,239.08,239.26,4600.0,239.37,239.37,239.08,239.26,4600.0
2017-09-27 13:30:00,239.27,239.32,239.04,239.2,7678.0,239.27,239.32,239.04,239.2,7678.0
2017-09-27 13:35:00,239.23,239.27,239.08,239.08,4945.0,239.23,239.27,239.08,239.08,4945.0
2017-09-27 13:40:00,239.11,239.23,239.06,239.21,10371.0,239.11,239.23,239.06,239.21,10371.0
2017-09-27 13:45:00,239.14,239.23,239.05,239.23,6540.0,239.14,239.23,239.05,239.23,6540.0
2017-09-27 13:50:00,239.13,239.26,239.0,239.14,7899.0,239.13,239.26,239.0,239.14,7899.0
2017-09-27 13:55:00,239.14,239.19,239.02,239.1,7514.0,239.14,239.19,239.02,239.1,7514.0
2017-09-27 14:00:00,239.17,239.4,239.17,239.31,7409.0,239.17,239.4,239.17,239.31,7409.0
2017-09-27 14:05:00,239.37,239.61,239.25,239.37,9387.0,239.37,239.61,239.25,239.37,9387.0
2017-09-27 14:10:00,239.47,239.63,239.33,239.63,12407.0,239.47,239.63,239.33,239.63,12407.0
2017-09-27 14:15:00,239.64,240.0,239.6,239.64,21048.0,239.64,240.0,239.6,239.64,21048.0
2017-09-27 14:20:00,239.63,239.67,239.37,239.54,11398.0,239.63,239.67,239.37,239.54,11398.0
2017-09-27 14:25:00,239.49,239.68,239.26,239.29,21941.0,239.49,239.68,239.26,239.29,21941.0
2017-09-27 14:30:00,239.32,239.54,239.3,239.47,20910.0,239.32,239.54,239.3,239.47,20910.0
2017-09-27 14:35:00,239.47,239.82,239.45,239.76,20668.0,239.47,239.82,239.45,239.76,20668.0
2017-09-27 14:40:00,239.74,239.79,239.58,239.6,8272.0,239.74,239.79,239.58,239.6,8272.0
2017-09-27 14:45:00,239.65,239.73,239.57,239.69,6713.0,239.65,239.73,239.57,239.69,6713.0
2017-09-27 14:50:00,239.69,239.82,239.6,239.71,11052.0,239.69,239.82,239.6,239.71,11052.0
2017-09-27 14:55:00,239.68,239.78,239.62,239.62,6205.0,239.68,239.78,239.62,239.62,6205.0
2017-09-27 15:00:00,239.69,239.9,239.65,239.83,11356.0,239.69,239.9,239.65,239.83,11356.0
2017-09-27 15:05:00,239.88,240.0,239.8,240.0,12676.0,239.88,240.0,239.8,240.0,12676.0
2017-09-27 15:10:00,239.99,240.17,239.82,240.02,12853.0,239.99,240.17,239.82,240.02,12853.0
2017-09-27 15:15:00,240.02,240.49,239.96,240.49,16240.0,240.02,240.49,239.96,240.49,16240.0
2017-09-27 15:20:00,240.5,240.72,240.46,240.65,18559.0,240.5,240.72,240.46,240.65,18559.0
2017-09-27 15:25:00,240.64,240.66,240.45,240.49,10144.0,240.64,240.66,240.45,240.49,10144.0
2017-09-27 15:30:00,240.47,240.67,240.29,240.64,12700.0,240.47,240.67,240.29,240.64,12700.0
2017-09-27 15:35:00,240.63,240.72,240.4,240.61,12691.0,240.63,240.72,240.4,240.61,12691.0
2017-09-27 15:40:00,240.69,240.75,240.39,240.42,24561.0,240.69,240.75,240.39,240.42,24561.0
2017-09-27 15:45:00,240.42,240.52,240.18,240.2,28844.0,240.42,240.52,240.18,240.2,28844.0
2017-09-27 15:50:00,240.23,240.23,239.64,240.01,66576.0,240.23,240.23,239.64,240.01,66576.0
2017-09-27 15:55:00,240.01,240.19,239.73,239.89,143867.0,240.01,240.19,239.73,239.89,143867.0
2017-09-28 09:30:00,238.47,239.49,237.2,238.82,80549.0,238.47,239.49,237.2,238.82,80549.0
2017-09-28 09:35:00,238.7,238.74,237.91,237.94,36495.0,238.7,238.74,237.91,237.94,36495.0
2017-09-28 09:40:00,237.94,239.32,237.91,239.15,55685.0,237.94,239.32,237.91,239.15,55685.0
2017-09-28 09:45:00,238.99,239.32,238.43,238.69,25879.0,238.99,239.32,238.43,238.69,25879.0
2017-09-28 09:50:00,238.77,239.29,238.45,239.08,23901.0,238.77,239.29,238.45,239.08,23901.0
2017-09-28 09:55:00,239.16,240.53,238.91,240.39,40475.0,239.16,240.53,238.91,240.39,40475.0
2017-09-28 10:00:00,240.46,240.6,239.32,240.04,50811.0,240.46,240.6,239.32,240.04,50811.0
2017-09-28 10:05:00,240.03,240.25,239.54,240.25,22279.0,240.03,240.25,239.54,240.25,22279.0
2017-09-28 10:10:00,240.31,240.31,239.85,239.93,15764.0,240.31,240.31,239.85,239.93,15764.0
2017-09-28 10:15:00,239.83,240.12,239.39,240.12,37594.0,239.83,240.12,239.39,240.12,37594.0
2017-09-28 10:20:00,240.15,240.53,240.15,240.39,27555.0,240.15,240.53,240.15,240.39,27555.0
2017-09-28 10:25:00,240.38,241.15,240.16,240.28,56212.0,240.38,241.15,240.16,240.28,56212.0
2017-09-28 10:30:00,240.17,241.12,240.17,240.54,38245.0,240.17,241.12,240.17,240.54,38245.0
2017-09-28 10:35:00,240.66,241.06,240.65,241.0,20467.0,240.66,241.06,240.65,241.0,20467.0
2017-09-28 10:40:00,241.0,242.19,240.98,242.09,59633.0,241.0,242.19,240.98,242.09,59633.0
2017-09-28 10:45:00,242.12,242.35,241.52,241.74,38765.0,242.12,242.35,241.52,241.74,38765.0
2017-09-28 10:50:00,241.68,242.15,241.68,242.08,26474.0,241.68,242.15,241.68,242.08,26474.0
2017-09-28 10:55:00,242.1,242.37,241.46,241.59,23361.0,242.1,242.37,241.46,241.59,23361.0
2017-09-28 11:00:00,241.65,241.89,241.43,241.59,18041.0,241.65,241.89,241.43,241.59,18041.0
2017-09-28 11:05:00,241.58,241.79,241.24,241.43,16870.0,241.58,241.79,241.24,241.43,16870.0
2017-09-28 11:10:00,241.56,241.76,241.42,241.54,17272.0,241.56,241.76,241.42,241.54,17272.0
2017-09-28 11:15:00,241.49,241.76,241.05,241.26,24260.0,241.49,241.76,241.05,241.26,24260.0
2017-09-28 11:20:00,241.15,241.45,241.11,241.22,13900.0,241.15,241.45,241.11,241.22,13900.0
2017-09-28 11:25:00,241.21,241.28,241.0,241.28,14661.0,241.21,241.28,241.0,241.28,14661.0
2017-09-28 11:30:00,241.33,241.39,240.97,241.31,18614.0,241.33,241.39,240.97,241.31,18614.0
2017-09-28 11:35:00,241.34,241.51,241.09,241.41,8728.0,241.34,241.51,241.09,241.41,8728.0
2017-09-28 11:40:00,241.46,241.51,240.95,240.95,16774.0,241.46,241.51,240.95,240.95,16774.0
2017-09-28 11:45:00,240.95,241.04,240.66,240.99,12194.0,240.95,241.04,240.66,240.99,12194.0
2017-09-28 11:50:00,240.99,241.14,240.6,240.67,10571.0,240.99,241.14,240.6,240.67,10571.0
2017-09-28 11:55:00,240.67,240.68,240.25,240.25,18140.0,240.67,240.68,240.25,240.25,18140.0
2017-09-28 12:00:00,240.25,240.28,239.84,240.0,27323.0,240.25,240.28,239.84,240.0,27323.0
2017-09-28 12:05:00,240.23,240.23,239.85,239.94,13158.0,240.23,240.23,239.85,239.94,13158.0
2017-09-28 12:10:00,240.07,240.13,239.94,240.0,9774.0,240.07,240.13,239.94,240.0,9774.0
2017-09-28 12:15:00,240.12,240.45,239.96,240.45,7284.0,240.12,240.45,239.96,240.45,7284.0
2017-09-28 12:20:00,240.44,240.44,240.18,240.32,6650.0,240.44,240.44,240.18,240.32,6650.0
2017-09-28 12:25:00,240.42,240.47,240.19,240.38,8100.0,240.42,240.47,240.19,240.38,8100.0
2017-09-28 12:30:00,240.29,240.3,240.03,240.18,7199.0,240.29,240.3,240.03,240.18,7199.0
2017-09-28 12:35:00,240.12,240.35,239.92,240.15,3600.0,240.12,240.35,239.92,240.15,3600.0
2017-09-28 12:40:00,240.17,240.37,240.1,240.3,5000.0,240.17,240.37,240.1,240.3,5000.0
2017-09-28 12:45:00,240.15,240.72,240.15,240.72,4598.0,240.15,240.72,240.15,240.72,4598.0
2017-09-28 12:50:00,240.49,240.72,240.38,240.72,8873.0,240.49,240.72,240.38,240.72,8873.0
2017-09-28 12:55:00,240.71,241.0,240.7,240.93,7378.0,240.71,241.0,240.7,240.93,7378.0
2017-09-28 13:00:00,240.94,241.01,240.69,240.82,11957.0,240.94,241.01,240.69,240.82,11957.0
2017-09-28 13:05:00,240.85,241.0,240.63,240.79,10849.0,240.85,241.0,240.63,240.79,10849.0
2017-09-28 13:10:00,240.82,240.91,240.73,240.88,5700.0,240.82,240.91,240.73,240.88,5700.0
2017-09-28 13:15:00,240.88,241.05,240.85,241.05,8160.0,240.88,241.05,240.85,241.05,8160.0
2017-09-28 13:20:00,240.99,241.11,240.98,241.11,7750.0,240.99,241.11,240.98,241.11,7750.0
2017-09-28 13:25:00,241.12,241.2,240.96,241.09,8385.0,241.12,241.2,240.96,241.09,8385.0
2017-09-28 13:30:00,241.05,241.1,240.96,241.1,4658.0,241.05,241.1,240.96,241.1,4658.0
2017-09-28 13:35:00,241.14,241.28,241.07,241.23,11490.0,241.14,241.28,241.07,241.23,11490.0
2017-09-28 13:40:00,241.26,241.38,241.22,241.31,7719.0,241.26,241.38,241.22,241.31,7719.0
2017-09-28 13:45:00,241.31,241.67,241.3,241.56,10935.0,241.31,241.67,241.3,241.56,10935.0
2017-09-28 13:50:00,241.56,241.77,241.38,241.68,21373.0,241.56,241.77,241.38,241.68,21373.0
2017-09-28 13:55:00,241.75,241.9,241.67,241.72,7638.0,241.75,241.9,241.67,241.72,7638.0
2017-09-28 14:00:00,241.79,241.83,241.64,241.71,9000.0,241.79,241.83,241.64,241.71,9000.0
2017-09-28 14:05:00,241.68,241.76,241.54,241.6,16930.0,241.68,241.76,241.54,241.6,16930.0
2017-09-28 14:10:00,241.61,241.66,241.3,241.55,6800.0,241.61,241.66,241.3,241.55,6800.0
2017-09-28 14:15:00,241.65,241.78,241.17,241.19,14241.0,241.65,241.78,241.17,241.19,14241.0
2017-09-28 14:20:00,241.25,241.4,241.0,241.11,8442.0,241.25,241.4,241.0,241.11,8442.0
2017-09-28 14:25:00,241.21,241.48,241.19,241.35,10820.0,241.21,241.48,241.19,241.35,10820.0
2017-09-28 14:30:00,241.33,241.49,241.17,241.34,9738.0,241.33,241.49,241.17,241.34,9738.0
2017-09-28 14:35:00,241.31,241.37,241.0,241.22,5733.0,241.31,241.37,241.0,241.22,5733.0
2017-09-28 14:40:00,241.16,241.34,241.09,241.16,5758.0,241.16,241.34,241.09,241.16,5758.0
2017-09-28 14:45:00,241.26,241.29,240.92,241.05,6888.0,241.26,241.29,240.92,241.05,6888.0
2017-09-28 14:50:00,241.02,241.33,241.02,241.3,7364.0,241.02,241.33,241.02,241.3,7364.0
2017-09-28 14:55:00,241.26,241.45,241.25,241.29,7002.0,241.26,241.45,241.25,241.29,7002.0
2017-09-28 15:00:00,241.25,241.5,241.25,241.5,9914.0,241.25,241.5,241.25,241.5,9914.0
2017-09-28 15:05:00,241.47,241.47,241.29,241.35,6610.0,241.47,241.47,241.29,241.35,6610.0
2017-09-28 15:10:00,241.36,241.41,241.27,241.37,8631.0,241.36,241.41,241.27,241.37,8631.0
2017-09-28 15:15:00,241.36,241.47,241.33,241.45,6413.0,241.36,241.47,241.33,241.45,6413.0
2017-09-28 15:20:00,241.43,241.46,241.21,241.27,12515.0,241.43,241.46,241.21,241.27,12515.0
2017-09-28 15:25:00,241.26,241.3,240.99,241.3,11296.0,241.26,241.3,240.99,241.3,11296.0
2017-09-28 15:30:00,241.21,241.31,241.04,241.26,10992.0,241.21,241.31,241.04,241.26,10992.0
2017-09-28 15:35:00,241.23,241.34,241.08,241.3,22046.0,241.23,241.34,241.08,241.3,22046.0
2017-09-28 15:40:00,241.33,241.5,241.17,241.47,15751.0,241.33,241.5,241.17,241.47,15751.0
2017-09-28 15:45:00,241.47,241.54,241.29,241.45,31526.0,241.47,241.54,241.29,241.45,31526.0
2017-09-28 15:50:00,241.44,241.5,241.01,241.37,41977.0,241.44,241.5,241.01,241.37,41977.0
2017-09-28 15:55:00,241.37,241.5,241.18,241.32,55933.0,241.37,241.5,241.18,241.32,55933.0
2017-09-29 09:30:00,242.03,244.33,242.03,244.33,116680.0,242.03,244.33,242.03,244.33,116680.0
2017-09-29 09:35:00,244.15,244.54,243.7,244.01,53097.0,244.15,244.54,243.7,244.01,53097.0
2017-09-29 09:40:00,244.09,244.46,243.15,243.5,30783.0,244.09,244.46,243.15,243.5,30783.0
2017-09-29 09:45:00,243.63,244.06,243.09,244.06,27492.0,243.63,244.06,243.09,244.06,27492.0
2017-09-29 09:50:00,244.05,244.3,243.46,244.3,26083.0,244.05,244.3,243.46,244.3,26083.0
2017-09-29 09:55:00,244.39,244.6,244.2,244.46,49565.0,244.39,244.6,244.2,244.46,49565.0
2017-09-29 10:00:00,244.47,245.3,244.4,245.17,76008.0,244.47,245.3,244.4,245.17,76008.0
2017-09-29 10:05:00,245.18,245.43,244.99,245.34,55008.0,245.18,245.43,244.99,245.34,55008.0
2017-09-29 10:10:00,245.45,245.53,245.2,245.39,58735.0,245.45,245.53,245.2,245.39,58735.0
2017-09-29 10:15:00,245.48,245.58,244.7,244.82,33658.0,245.48,245.58,244.7,244.82,33658.0
2017-09-29 10:20:00,244.82,245.6,244.82,245.46,47764.0,244.82,245.6,244.82,245.46,47764.0
2017-09-29 10:25:00,245.52,245.96,245.4,245.81,47718.0,245.52,245.96,245.4,245.81,47718.0
2017-09-29 10:30:00,245.85,245.93,245.6,245.69,51798.0,245.85,245.93,245.6,245.69,51798.0
2017-09-29 10:35:00,245.74,245.8,245.43,245.78,34596.0,245.74,245.8,245.43,245.78,34596.0
2017-09-29 10:40:00,245.76,245.85,245.41,245.56,27047.0,245.76,245.85,245.41,245.56,27047.0
2017-09-29 10:45:00,245.58,245.71,245.2,245.36,26558.0,245.58,245.71,245.2,245.36,26558.0
2017-09-29 10:50:00,245.35,245.45,245.11,245.39,29242.0,245.35,245.45,245.11,245.39,29242.0
2017-09-29 10:55:00,245.39,245.56,245.18,245.2,19704.0,245.39,245.56,245.18,245.2,19704.0
2017-09-29 11:00:00,245.22,245.45,245.15,245.2,23698.0,245.22,245.45,245.15,245.2,23698.0
2017-09-29 11:05:00,245.17,245.56,245.17,245.29,20338.0,245.17,245.56,245.17,245.29,20338.0
2017-09-29 11:10:00,245.28,245.54,245.2,245.28,21551.0,245.28,245.54,245.2,245.28,21551.0
2017-09-29 11:15:00,245.28,245.43,245.11,245.25,61498.0,245.28,245.43,245.11,245.25,61498.0
2017-09-29 11:20:00,245.25,245.45,245.14,245.19,51303.0,245.25,245.45,245.14,245.19,51303.0
2017-09-29 11:25:00,245.22,245.22,244.84,245.02,27923.0,245.22,245.22,244.84,245.02,27923.0
2017-09-29 11:30:00,244.97,245.06,244.75,244.95,113058.0,244.97,245.06,244.75,244.95,113058.0
2017-09-29 11:35:00,245.01,245.03,244.71,244.83,14891.0,245.01,245.03,244.71,244.83,14891.0
2017-09-29 11:40:00,244.85,244.89,244.62,244.85,17302.0,244.85,244.89,244.62,244.85,17302.0
2017-09-29 11:45:00,244.83,245.39,244.65,245.37,18486.0,244.83,245.39,244.65,245.37,18486.0
2017-09-29 11:50:00,245.38,245.63,245.18,245.5,20871.0,245.38,245.63,245.18,245.5,20871.0
2017-09-29 11:55:00,245.59,245.71,245.5,245.71,12406.0,245.59,245.71,245.5,245.71,12406.0
2017-09-29 12:00:00,245.76,245.9,245.58,245.58,18603.0,245.76,245.9,245.58,245.58,18603.0
2017-09-29 12:05:00,245.58,245.72,245.37,245.43,11810.0,245.58,245.72,245.37,245.43,11810.0
2017-09-29 12:10:00,245.41,245.73,245.35,245.7,4695.0,245.41,245.73,245.35,245.7,4695.0
2017-09-29 12:15:00,245.71,245.85,245.47,245.62,21057.0,245.71,245.85,245.47,245.62,21057.0
2017-09-29 12:20:00,245.62,245.79,245.59,245.65,11867.0,245.62,245.79,245.59,245.65,11867.0
2017-09-29 12:25:00,245.67,245.85,245.55,245.83,12989.0,245.67,245.85,245.55,245.83,12989.0
2017-09-29 12:30:00,245.81,246.02,245.7,245.95,34613.0,245.81,246.02,245.7,245.95,34613.0
2017-09-29 12:35:00,245.92,246.36,245.87,246.34,20479.0,245.92,246.36,245.87,246.34,20479.0
2017-09-29 12:40:00,246.33,246.7,246.3,246.7,26789.0,246.33,246.7,246.3,246.7,26789.0
2017-09-29 12:45:00,246.67,246.95,246.62,246.87,25360.0,246.67,246.95,246.62,246.87,25360.0
2017-09-29 12:50:00,246.94,247.26,246.86,247.07,40494.0,246.94,247.26,246.86,247.07,40494.0
2017-09-29 12:55:00,247.03,247.08,246.85,247.08,16217.0,247.03,247.08,246.85,247.08,16217.0
2017-09-29 13:00:00,247.08,247.32,247.08,247.1,16923.0,247.08,247.32,247.08,247.1,16923.0
2017-09-29 13:05:00,247.05,247.14,246.85,246.93,17667.0,247.05,247.14,246.85,246.93,17667.0
2017-09-29 13:10:00,246.93,246.93,246.54,246.6,23342.0,246.93,246.93,246.54,246.6,23342.0
2017-09-29 13:15:00,246.62,246.89,246.58,246.83,9282.0,246.62,246.89,246.58,246.83,9282.0
2017-09-29 13:20:00,246.83,247.09,246.73,246.89,14618.0,246.83,247.09,246.73,246.89,14618.0
2017-09-29 13:25:00,246.96,246.98,246.66,246.76,24159.0,246.96,246.98,246.66,246.76,24159.0
2017-09-29 13:30:00,246.77,246.81,246.6,246.66,21649.0,246.77,246.81,246.6,246.66,21649.0
2017-09-29 13:35:00,246.74,247.0,246.15,246.93,28228.0,246.74,247.0,246.15,246.93,28228.0
2017-09-29 13:40:00,246.85,247.02,246.66,246.73,17602.0,246.85,247.02,246.66,246.73,17602.0
2017-09-29 13:45:00,246.73,246.85,246.63,246.69,15666.0,246.73,246.85,246.63,246.69,15666.0
2017-09-29 13:50:00,246.78,247.09,246.71,246.89,21289.0,246.78,247.09,246.71,246.89,21289.0
2017-09-29 13:55:00,246.9,247.29,246.72,247.26,19281.0,246.9,247.29,246.72,247.26,19281.0
2017-09-29 14:00:00,247.29,247.5,247.17,247.4,29305.0,247.29,247.5,247.17,247.4,29305.0
2017-09-29 14:05:00,247.4,247.49,247.18,247.35,28675.0,247.4,247.49,247.18,247.35,28675.0
2017-09-29 14:10:00,247.36,247.38,247.17,247.28,20306.0,247.36,247.38,247.17,247.28,20306.0
2017-09-29 14:15:00,247.17,247.48,247.11,247.45,16145.0,247.17,247.48,247.11,247.45,16145.0
2017-09-29 14:20:00,247.42,247.8,247.26,247.74,22156.0,247.42,247.8,247.26,247.74,22156.0
2017-09-29 14:25:00,247.74,248.0,247.7,247.9,24488.0,247.74,248.0,247.7,247.9,24488.0
2017-09-29 14:30:00,247.91,247.92,247.46,247.5,24216.0,247.91,247.92,247.46,247.5,24216.0
2017-09-29 14:35:00,247.49,247.49,247.31,247.46,16951.0,247.49,247.49,247.31,247.46,16951.0
2017-09-29 14:40:00,247.46,247.49,247.04,247.06,20376.0,247.46,247.49,247.04,247.06,20376.0
2017-09-29 14:45:00,247.1,247.39,247.1,247.32,21047.0,247.1,247.39,247.1,247.32,21047.0
2017-09-29 14:50:00,247.33,247.42,247.03,247.12,13276.0,247.33,247.42,247.03,247.12,13276.0
2017-09-29 14:55:00,247.12,247.26,247.09,247.22,18367.0,247.12,247.26,247.09,247.22,18367.0
2017-09-29 15:00:00,247.22,247.44,247.19,247.38,19138.0,247.22,247.44,247.19,247.38,19138.0
2017-09-29 15:05:00,247.4,247.47,247.06,247.07,26049.0,247.4,247.47,247.06,247.07,26049.0
2017-09-29 15:10:00,247.11,247.13,246.91,247.08,25337.0,247.11,247.13,246.91,247.08,25337.0
2017-09-29 15:15:00,247.08,247.09,246.87,247.06,18775.0,247.08,247.09,246.87,247.06,18775.0
2017-09-29 15:20:00,247.06,247.19,247.04,247.15,25537.0,247.06,247.19,247.04,247.15,25537.0
2017-09-29 15:25:00,247.17,247.48,247.1,247.3,33278.0,247.17,247.48,247.1,247.3,33278.0
2017-09-29 15:30:00,247.37,247.52,247.21,247.48,31871.0,247.37,247.52,247.21,247.48,31871.0
2017-09-29 15:35:00,247.46,247.51,247.17,247.18,46713.0,247.46,247.51,247.17,247.18,46713.0
2017-09-29 15:40:00,247.2,247.43,247.2,247.42,40249.0,247.2,247.43,247.2,247.42,40249.0
2017-09-29 15:45:00,247.47,247.54,247.37,247.43,63511.0,247.47,247.54,247.37,247.43,63511.0
2017-09-29 15:50:00,247.44,247.56,246.5,247.52,96193.0,247.44,247.56,246.5,247.52,96193.0
2017-09-29 15:55:00,247.54,247.85,247.31,247.71,175798.0,247.54,247.85,247.31,247.71,175798.0
2017-10-02 09:30:00,248.62,249.29,248.22,249.23,155352.0,248.62,249.29,248.22,249.23,155352.0
2017-10-02 09:35:00,249.29,249.35,248.81,248.89,74069.0,249.29,249.35,248.81,248.89,74069.0
2017-10-02 09:40:00,248.84,248.9,247.92,248.43,55338.0,248.84,248.9,247.92,248.43,55338.0
2017-10-02 09:45:00,248.52,248.7,247.46,247.61,35307.0,248.52,248.7,247.46,247.61,35307.0
2017-10-02 09:50:00,247.5,248.35,247.04,247.83,50218.0,247.5,248.35,247.04,247.83,50218.0
2017-10-02 09:55:00,247.89,249.17,247.79,248.78,44946.0,247.89,249.17,247.79,248.78,44946.0
2017-10-02 10:00:00,248.68,249.08,248.03,248.91,30504.0,248.68,249.08,248.03,248.91,30504.0
2017-10-02 10:05:00,249.0,249.68,248.79,249.36,51459.0,249.0,249.68,248.79,249.36,51459.0
2017-10-02 10:10:00,249.32,249.37,248.77,249.3,33301.0,249.32,249.37,248.77,249.3,33301.0
2017-10-02 10:15:00,249.39,249.96,249.39,249.57,23949.0,249.39,249.96,249.39,249.57,23949.0
2017-10-02 10:20:00,249.71,250.57,249.67,249.97,51801.0,249.71,250.57,249.67,249.97,51801.0
2017-10-02 10:25:00,250.04,250.18,249.74,249.92,40172.0,250.04,250.18,249.74,249.92,40172.0
2017-10-02 10:30:00,249.91,250.49,249.91,250.28,21826.0,249.91,250.49,249.91,250.28,21826.0
2017-10-02 10:35:00,250.26,250.35,249.73,250.32,54809.0,250.26,250.35,249.73,250.32,54809.0
2017-10-02 10:40:00,250.36,250.4,249.78,249.99,21104.0,250.36,250.4,249.78,249.99,21104.0
2017-10-02 10:45:00,249.95,250.0,249.7,249.88,20574.0,249.95,250.0,249.7,249.88,20574.0
2017-10-02 10:50:00,249.89,249.89,249.37,249.58,17755.0,249.89,249.89,249.37,249.58,17755.0
2017-10-02 10:55:00,249.63,249.79,249.55,249.69,15477.0,249.63,249.79,249.55,249.69,15477.0
2017-10-02 11:00:00,249.67,249.74,248.91,249.27,26414.0,249.67,249.74,248.91,249.27,26414.0
2017-10-02 11:05:00,249.32,249.44,248.89,248.91,36338.0,249.32,249.44,248.89,248.91,36338.0
2017-10-02 11:10:00,248.97,249.25,248.91,249.1,22772.0,248.97,249.25,248.91,249.1,22772.0
2017-10-02 11:15:00,249.03,249.44,249.02,249.25,15373.0,249.03,249.44,249.02,249.25,15373.0
2017-10-02 11:20:00,249.34,249.34,248.83,248.86,22217.0,249.34,249.34,248.83,248.86,22217.0
2017-10-02 11:25:00,248.91,249.06,248.68,248.99,20129.0,248.91,249.06,248.68,248.99,20129.0
2017-10-02 11:30:00,248.99,248.99,248.13,248.25,23379.0,248.99,248.99,248.13,248.25,23379.0
2017-10-02 11:35:00,248.21,248.22,247.58,248.18,17545.0,248.21,248.22,247.58,248.18,17545.0
2017-10-02 11:40:00,248.17,248.18,247.72,247.84,14856.0,248.17,248.18,247.72,247.84,14856.0
2017-10-02 11:45:00,247.84,247.85,247.15,247.27,14003.0,247.84,247.85,247.15,247.27,14003.0
2017-10-02 11:50:00,247.46,247.94,247.35,247.93,13978.0,247.46,247.94,247.35,247.93,13978.0
2017-10-02 11:55:00,247.96,248.05,247.22,247.22,20114.0,247.96,248.05,247.22,247.22,20114.0
2017-10-02 12:00:00,247.2,247.2,246.5,247.05,45359.0,247.2,247.2,246.5,247.05,45359.0
2017-10-02 12:05:00,247.12,247.62,247.02,247.5,7285.0,247.12,247.62,247.02,247.5,7285.0
2017-10-02 12:10:00,247.5,247.63,247.23,247.52,11596.0,247.5,247.63,247.23,247.52,11596.0
2017-10-02 12:15:00,247.48,248.46,247.44,248.4,12744.0,247.48,248.46,247.44,248.4,12744.0
2017-10-02 12:20:00,248.21,248.45,247.98,248.19,13508.0,248.21,248.45,247.98,248.19,13508.0
2017-10-02 12:25:00,248.1,248.82,247.88,248.63,8448.0,248.1,248.82,247.88,248.63,8448.0
2017-10-02 12:30:00,248.58,248.73,248.42,248.54,22162.0,248.58,248.73,248.42,248.54,22162.0
2017-10-02 12:35:00,248.53,248.88,248.31,248.78,16517.0,248.53,248.88,248.31,248.78,16517.0
2017-10-02 12:40:00,248.77,248.88,248.42,248.51,8951.0,248.77,248.88,248.42,248.51,8951.0
2017-10-02 12:45:00,248.5,248.67,248.34,248.6,5692.0,248.5,248.67,248.34,248.6,5692.0
2017-10-02 12:50:00,248.64,248.64,248.35,248.44,6676.0,248.64,248.64,248.35,248.44,6676.0
2017-10-02 12:55:00,248.44,248.88,248.37,248.88,6310.0,248.44,248.88,248.37,248.88,6310.0
2017-10-02 13:00:00,248.85,248.9,248.63,248.63,10950.0,248.85,248.9,248.63,248.63,10950.0
2017-10-02 13:05:00,248.63,248.67,248.39,248.39,8954.0,248.63,248.67,248.39,248.39,8954.0
2017-10-02 13:10:00,248.38,248.6,248.23,248.49,8883.0,248.38,248.6,248.23,248.49,8883.0
2017-10-02 13:15:00,248.55,248.9,248.44,248.77,7982.0,248.55,248.9,248.44,248.77,7982.0
2017-10-02 13:20:00,248.77,248.87,248.42,248.65,7006.0,248.77,248.87,248.42,248.65,7006.0
2017-10-02 13:25:00,248.67,248.67,248.45,248.46,8427.0,248.67,248.67,248.45,248.46,8427.0
2017-10-02 13:30:00,248.55,248.87,248.52,248.81,10615.0,248.55,248.87,248.52,248.81,10615.0
2017-10-02 13:35:00,248.81,248.88,248.42,248.45,11196.0,248.81,248.88,248.42,248.45,11196.0
2017-10-02 13:40:00,248.45,248.5,248.16,248.5,8383.0,248.45,248.5,248.16,248.5,8383.0
2017-10-02 13:45:00,248.44,248.83,248.42,248.66,9656.0,248.44,248.83,248.42,248.66,9656.0
2017-10-02 13:50:00,248.67,248.77,248.52,248.69,22519.0,248.67,248.77,248.52,248.69,22519.0
2017-10-02 13:55:00,248.7,248.78,248.29,248.55,19393.0,248.7,248.78,248.29,248.55,19393.0
2017-10-02 14:00:00,248.55,248.7,248.35,248.42,13412.0,248.55,248.7,248.35,248.42,13412.0
2017-10-02 14:05:00,248.5,248.57,248.28,248.37,27319.0,248.5,248.57,248.28,248.37,27319.0
2017-10-02 14:10:00,248.33,248.36,248.02,248.05,37969.0,248.33,248.36,248.02,248.05,37969.0
2017-10-02 14:15:00,248.14,248.2,247.81,247.81,8067.0,248.14,248.2,247.81,247.81,8067.0
2017-10-02 14:20:00,247.83,247.99,247.79,247.9,9663.0,247.83,247.99,247.79,247.9,9663.0
2017-10-02 14:25:00,247.87,248.65,247.85,248.62,5619.0,247.87,248.65,247.85,248.62,5619.0
2017-10-02 14:30:00,248.55,248.71,248.44,248.6,13992.0,248.55,248.71,248.44,248.6,13992.0
2017-10-02 14:35:00,248.63,248.63,248.34,248.41,8824.0,248.63,248.63,248.34,248.41,8824.0
2017-10-02 14:40:00,248.48,248.6,248.42,248.46,8767.0,248.48,248.6,248.42,248.46,8767.0
2017-10-02 14:45:00,248.46,248.51,248.0,248.16,11395.0,248.46,248.51,248.0,248.16,11395.0
2017-10-02 14:50:00,248.25,248.42,248.14,248.14,11585.0,248.25,248.42,248.14,248.14,11585.0
2017-10-02 14:55:00,248.28,248.55,248.28,248.47,7643.0,248.28,248.55,248.28,248.47,7643.0
2017-10-02 15:00:00,248.47,248.57,248.27,248.5,12708.0,248.47,248.57,248.27,248.5,12708.0
2017-10-02 15:05:00,248.51,248.75,248.36,248.65,12972.0,248.51,248.75,248.36,248.65,12972.0
2017-10-02 15:10:00,248.65,248.79,248.5,248.61,20718.0,248.65,248.79,248.5,248.61,20718.0
2017-10-02 15:15:00,248.59,248.67,248.3,248.67,14231.0,248.59,248.67,248.3,248.67,14231.0
2017-10-02 15:20:00,248.69,248.96,248.68,248.73,18724.0,248.69,248.96,248.68,248.73,18724.0
2017-10-02 15:25:00,248.68,248.9,248.68,248.8,24358.0,248.68,248.9,248.68,248.8,24358.0
2017-10-02 15:30:00,248.87,248.92,248.66,248.66,15652.0,248.87,248.92,248.66,248.66,15652.0
2017-10-02 15:35:00,248.73,248.86,248.7,248.8,15628.0,248.73,248.86,248.7,248.8,15628.0
2017-10-02 15:40:00,248.8,248.85,248.62,248.76,23614.0,248.8,248.85,248.62,248.76,23614.0
2017-10-02 15:45:00,248.78,248.78,248.57,248.77,24065.0,248.78,248.78,248.57,248.77,24065.0
2017-10-02 15:50:00,248.74,248.74,248.34,248.52,42292.0,248.74,248.74,248.34,248.52,42292.0
2017-10-02 15:55:00,248.53,248.79,248.4,248.7,83398.0,248.53,248.79,248.4,248.7,83398.0
2017-10-03 09:30:00,250.0,250.43,249.01,249.19,145264.0,250.0,250.43,249.01,249.19,145264.0
2017-10-03 09:35:00,249.13,249.56,248.8,249.06,76888.0,249.13,249.56,248.8,249.06,76888.0
2017-10-03 09:40:00,249.03,249.15,248.51,248.9,37114.0,249.03,249.15,248.51,248.9,37114.0
2017-10-03 09:45:00,249.0,249.68,248.97,249.64,89673.0,249.0,249.68,248.97,249.64,89673.0
2017-10-03 09:50:00,249.72,249.97,249.39,249.45,27292.0,249.72,249.97,249.39,249.45,27292.0
2017-10-03 09:55:00,249.46,249.58,248.68,248.77,20066.0,249.46,249.58,248.68,248.77,20066.0
2017-10-03 10:00:00,248.82,249.04,248.11,248.36,40517.0,248.82,249.04,248.11,248.36,40517.0
2017-10-03 10:05:00,248.36,248.66,248.16,248.49,28419.0,248.36,248.66,248.16,248.49,28419.0
2017-10-03 10:10:00,248.45,248.54,247.0,247.13,25603.0,248.45,248.54,247.0,247.13,25603.0
2017-10-03 10:15:00,247.03,248.15,247.03,248.15,11571.0,247.03,248.15,247.03,248.15,11571.0
2017-10-03 10:20:00,248.08,248.18,247.93,247.96,25929.0,248.08,248.18,247.93,247.96,25929.0
2017-10-03 10:25:00,247.94,248.1,247.83,248.04,17314.0,247.94,248.1,247.83,248.04,17314.0
2017-10-03 10:30:00,248.04,248.18,247.93,248.11,23982.0,248.04,248.18,247.93,248.11,23982.0
2017-10-03 10:35:00,248.1,249.02,248.04,248.91,34046.0,248.1,249.02,248.04,248.91,34046.0
2017-10-03 10:40:00,248.93,249.51,248.84,249.17,25081.0,248.93,249.51,248.84,249.17,25081.0
2017-10-03 10:45:00,249.11,249.11,248.43,248.47,9365.0,249.11,249.11,248.43,248.47,9365.0
2017-10-03 10:50:00,248.43,248.72,248.39,248.51,32494.0,248.43,248.72,248.39,248.51,32494.0
2017-10-03 10:55:00,248.51,248.98,248.5,248.89,31893.0,248.51,248.98,248.5,248.89,31893.0
2017-10-03 11:00:00,248.91,249.19,248.87,249.11,6726.0,248.91,249.19,248.87,249.11,6726.0
2017-10-03 11:05:00,249.16,249.33,248.94,248.98,29207.0,249.16,249.33,248.94,248.98,29207.0
2017-10-03 11:10:00,248.93,248.93,248.7,248.87,7546.0,248.93,248.93,248.7,248.87,7546.0
2017-10-03 11:15:00,248.78,249.29,248.78,249.29,15888.0,248.78,249.29,248.78,249.29,15888.0
2017-10-03 11:20:00,249.19,249.29,249.08,249.11,9723.0,249.19,249.29,249.08,249.11,9723.0
2017-10-03 11:25:00,249.14,249.15,248.9,249.07,12265.0,249.14,249.15,248.9,249.07,12265.0
2017-10-03 11:30:00,249.11,249.31,249.09,249.23,20383.0,249.11,249.31,249.09,249.23,20383.0
2017-10-03 11:35:00,249.24,249.24,248.94,249.09,11285.0,249.24,249.24,248.94,249.09,11285.0
2017-10-03 11:40:00,249.12,249.36,248.94,249.06,8863.0,249.12,249.36,248.94,249.06,8863.0
2017-10-03 11:45:00,249.1,249.3,249.01,249.01,11782.0,249.1,249.3,249.01,249.01,11782.0
2017-10-03 11:50:00,249.02,249.09,248.84,249.0,4563.0,249.02,249.09,248.84,249.0,4563.0
2017-10-03 11:55:00,248.97,249.03,248.86,248.88,4735.0,248.97,249.03,248.86,248.88,4735.0
2017-10-03 12:00:00,248.89,248.98,248.81,248.86,17291.0,248.89,248.98,248.81,248.86,17291.0
2017-10-03 12:05:00,248.86,248.86,248.75,248.86,7978.0,248.86,248.86,248.75,248.86,7978.0
2017-10-03 12:10:00,248.91,249.1,248.9,249.01,5093.0,248.91,249.1,248.9,249.01,5093.0
2017-10-03 12:15:00,249.01,249.08,248.95,249.0,5295.0,249.01,249.08,248.95,249.0,5295.0
2017-10-03 12:20:00,249.0,249.07,248.9,249.05,7100.0,249.0,249.07,248.9,249.05,7100.0
2017-10-03 12:25:00,249.05,249.2,248.94,249.0,17345.0,249.05,249.2,248.94,249.0,17345.0
2017-10-03 12:30:00,249.02,249.09,248.94,249.09,6400.0,249.02,249.09,248.94,249.09,6400.0
2017-10-03 12:35:00,249.08,249.1,248.96,249.05,9215.0,249.08,249.1,248.96,249.05,9215.0
2017-10-03 12:40:00,249.02,249.08,248.94,249.04,6634.0,249.02,249.08,248.94,249.04,6634.0
2017-10-03 12:45:00,249.04,249.05,248.7,248.71,9456.0,249.04,249.05,248.7,248.71,9456.0
2017-10-03 12:50:00,248.77,248.79,248.61,248.66,3650.0,248.77,248.79,248.61,248.66,3650.0
2017-10-03 12:55:00,248.75,249.0,248.68,249.0,7449.0,248.75,249.0,248.68,249.0,7449.0
2017-10-03 13:00:00,249.0,249.03,248.89,248.9,5218.0,249.0,249.03,248.89,248.9,5218.0
2017-10-03 13:05:00,248.88,248.91,248.53,248.53,3766.0,248.88,248.91,248.53,248.53,3766.0
2017-10-03 13:10:00,248.58,248.61,248.4,248.46,6492.0,248.58,248.61,248.4,248.46,6492.0
2017-10-03 13:15:00,248.41,248.43,248.26,248.31,6860.0,248.41,248.43,248.26,248.31,6860.0
2017-10-03 13:20:00,248.31,248.62,248.01,248.47,24788.0,248.31,248.62,248.01,248.47,24788.0
2017-10-03 13:25:00,248.53,248.53,248.38,248.38,5409.0,248.53,248.53,248.38,248.38,5409.0
2017-10-03 13:30:00,248.4,248.45,248.27,248.31,4555.0,248.4,248.45,248.27,248.31,4555.0
2017-10-03 13:35:00,248.26,248.35,248.23,248.31,3060.0,248.26,248.35,248.23,248.31,3060.0
2017-10-03 13:40:00,248.37,248.37,248.1,248.21,6450.0,248.37,248.37,248.1,248.21,6450.0
2017-10-03 13:45:00,248.26,248.37,248.21,248.33,12689.0,248.26,248.37,248.21,248.33,12689.0
2017-10-03 13:50:00,248.31,248.32,248.15,248.24,5564.0,248.31,248.32,248.15,248.24,5564.0
2017-10-03 13:55:00,248.24,248.25,248.09,248.1,10820.0,248.24,248.25,248.09,248.1,10820.0
2017-10-03 14:00:00,248.07,248.16,248.07,248.13,3044.0,248.07,248.16,248.07,248.13,3044.0
2017-10-03 14:05:00,248.13,248.13,247.51,247.51,11113.0,248.13,248.13,247.51,247.51,11113.0
2017-10-03 14:10:00,247.5,247.63,247.46,247.55,17028.0,247.5,247.63,247.46,247.55,17028.0
2017-10-03 14:15:00,247.55,247.55,247.39,247.41,10391.0,247.55,247.55,247.39,247.41,10391.0
2017-10-03 14:20:00,247.37,247.49,247.37,247.41,3556.0,247.37,247.49,247.37,247.41,3556.0
2017-10-03 14:25:00,247.38,247.77,247.34,247.48,9709.0,247.38,247.77,247.34,247.48,9709.0
2017-10-03 14:30:00,247.59,247.64,247.49,247.61,5505.0,247.59,247.64,247.49,247.61,5505.0
2017-10-03 14:35:00,247.47,247.56,247.33,247.39,9634.0,247.47,247.56,247.33,247.39,9634.0
2017-10-03 14:40:00,247.39,247.76,247.39,247.76,11901.0,247.39,247.76,247.39,247.76,11901.0
2017-10-03 14:45:00,247.71,247.8,247.5,247.5,10099.0,247.71,247.8,247.5,247.5,10099.0
2017-10-03 14:50:00,247.51,247.64,247.4,247.47,9488.0,247.51,247.64,247.4,247.47,9488.0
2017-10-03 14:55:00,247.5,247.6,247.43,247.53,5575.0,247.5,247.6,247.43,247.53,5575.0
2017-10-03 15:00:00,247.55,247.58,247.43,247.49,16134.0,247.55,247.58,247.43,247.49,16134.0
2017-10-03 15:05:00,247.46,247.47,247.01,247.04,14992.0,247.46,247.47,247.01,247.04,14992.0
2017-10-03 15:10:00,247.08,247.18,247.01,247.06,10676.0,247.08,247.18,247.01,247.06,10676.0
2017-10-03 15:15:00,247.03,247.1,246.92,246.93,13164.0,247.03,247.1,246.92,246.93,13164.0
2017-10-03 15:20:00,246.92,246.98,246.51,246.59,22893.0,246.92,246.98,246.51,246.59,22893.0
2017-10-03 15:25:00,246.53,246.95,246.52,246.72,14824.0,246.53,246.95,246.52,246.72,14824.0
2017-10-03 15:30:00,246.7,247.07,246.66,247.0,8637.0,246.7,247.07,246.66,247.0,8637.0
2017-10-03 15:35:00,247.05,247.33,247.04,247.33,12199.0,247.05,247.33,247.04,247.33,12199.0
2017-10-03 15:40:00,247.34,247.36,246.84,246.84,33959.0,247.34,247.36,246.84,246.84,33959.0
2017-10-03 15:45:00,246.91,247.1,246.86,246.92,32639.0,246.91,247.1,246.86,246.92,32639.0
2017-10-03 15:50:00,247.13,247.29,246.94,247.21,53577.0,247.13,247.29,246.94,247.21,53577.0
2017-10-03 15:55:00,247.21,247.24,246.84,246.98,122417.0,247.21,247.24,246.84,246.98,122417.0
2017-10-04 09:30:00,246.26,247.0,245.35,245.45,67272.0,246.26,247.0,245.35,245.45,67272.0
2017-10-04 09:35:00,245.69,246.54,245.63,246.06,21104.0,245.69,246.54,245.63,246.06,21104.0
2017-10-04 09:40:00,246.17,246.56,245.59,245.72,29744.0,246.17,246.56,245.59,245.72,29744.0
2017-10-04 09:45:00,245.69,246.0,245.57,245.77,18415.0,245.69,246.0,245.57,245.77,18415.0
2017-10-04 09:50:00,245.7,245.93,245.33,245.88,20538.0,245.7,245.93,245.33,245.88,20538.0
2017-10-04 09:55:00,245.74,246.74,245.74,246.36,32302.0,245.74,246.74,245.74,246.36,32302.0
2017-10-04 10:00:00,246.44,246.68,246.06,246.44,10045.0,246.44,246.68,246.06,246.44,10045.0
2017-10-04 10:05:00,246.31,246.43,245.99,246.2,10495.0,246.31,246.43,245.99,246.2,10495.0
2017-10-04 10:10:00,246.31,246.38,245.15,245.15,13202.0,246.31,246.38,245.15,245.15,13202.0
2017-10-04 10:15:00,245.18,245.55,244.76,245.24,48337.0,245.18,245.55,244.76,245.24,48337.0
2017-10-04 10:20:00,245.35,245.44,244.6,245.15,16180.0,245.35,245.44,244.6,245.15,16180.0
2017-10-04 10:25:00,245.29,245.38,244.98,245.01,7352.0,245.29,245.38,244.98,245.01,7352.0
2017-10-04 10:30:00,244.91,245.63,244.77,244.98,12930.0,244.91,245.63,244.77,244.98,12930.0
2017-10-04 10:35:00,244.93,245.97,244.61,245.65,20778.0,244.93,245.97,244.61,245.65,20778.0
2017-10-04 10:40:00,245.56,246.18,245.5,245.81,33135.0,245.56,246.18,245.5,245.81,33135.0
2017-10-04 10:45:00,245.84,246.22,245.81,245.94,11688.0,245.84,246.22,245.81,245.94,11688.0
2017-10-04 10:50:00,245.94,246.28,245.88,246.01,25791.0,245.94,246.28,245.88,246.01,25791.0
2017-10-04 10:55:00,246.09,246.16,245.74,245.89,15119.0,246.09,246.16,245.74,245.89,15119.0
2017-10-04 11:00:00,245.93,246.36,245.88,246.02,11710.0,245.93,246.36,245.88,246.02,11710.0
2017-10-04 11:05:00,246.07,246.27,246.05,246.11,12232.0,246.07,246.27,246.05,246.11,12232.0
2017-10-04 11:10:00,246.13,246.32,245.95,246.09,13881.0,246.13,246.32,245.95,246.09,13881.0
2017-10-04 11:15:00,246.25,246.45,246.16,246.18,18891.0,246.25,246.45,246.16,246.18,18891.0
2017-10-04 11:20:00,246.13,246.42,246.09,246.35,17757.0,246.13,246.42,246.09,246.35,17757.0
2017-10-04 11:25:00,246.28,246.5,246.23,246.44,14129.0,246.28,246.5,246.23,246.44,14129.0
2017-10-04 11:30:00,246.42,246.44,245.9,246.0,8216.0,246.42,246.44,245.9,246.0,8216.0
2017-10-04 11:35:00,246.03,246.38,246.02,246.02,17157.0,246.03,246.38,246.02,246.02,17157.0
2017-10-04 11:40:00,246.0,246.01,245.63,245.94,8290.0,246.0,246.01,245.63,245.94,8290.0
2017-10-04 11:45:00,245.91,246.1,245.84,246.08,5789.0,245.91,246.1,245.84,246.08,5789.0
2017-10-04 11:50:00,246.09,246.2,245.94,246.18,7075.0,246.09,246.2,245.94,246.18,7075.0
2017-10-04 11:55:00,246.25,246.31,245.85,246.19,13849.0,246.25,246.31,245.85,246.19,13849.0
2017-10-04 12:00:00,246.14,246.38,246.0,246.27,24031.0,246.14,246.38,246.0,246.27,24031.0
2017-10-04 12:05:00,246.26,246.27,245.99,246.17,9477.0,246.26,246.27,245.99,246.17,9477.0
2017-10-04 12:10:00,246.16,246.25,246.04,246.09,6952.0,246.16,246.25,246.04,246.09,6952.0
2017-10-04 12:15:00,246.12,246.59,246.12,246.3,7122.0,246.12,246.59,246.12,246.3,7122.0
2017-10-04 12:20:00,246.36,246.51,246.16,246.47,9597.0,246.36,246.51,246.16,246.47,9597.0
2017-10-04 12:25:00,246.48,246.5,246.2,246.29,14232.0,246.48,246.5,246.2,246.29,14232.0
2017-10-04 12:30:00,246.3,246.3,245.92,245.92,5063.0,246.3,246.3,245.92,245.92,5063.0
2017-10-04 12:35:00,246.01,246.44,245.96,246.12,9823.0,246.01,246.44,245.96,246.12,9823.0
2017-10-04 12:40:00,246.03,246.17,245.94,245.98,3400.0,246.03,246.17,245.94,245.98,3400.0
2017-10-04 12:45:00,246.03,246.03,245.79,245.81,8859.0,246.03,246.03,245.79,245.81,8859.0
2017-10-04 12:50:00,245.77,246.2,245.77,246.13,7249.0,245.77,246.2,245.77,246.13,7249.0
2017-10-04 12:55:00,246.19,246.35,245.75,245.75,9473.0,246.19,246.35,245.75,245.75,9473.0
2017-10-04 13:00:00,245.82,246.02,245.68,245.68,4956.0,245.82,246.02,245.68,245.68,4956.0
2017-10-04 13:05:00,245.7,245.79,245.54,245.63,6102.0,245.7,245.79,245.54,245.63,6102.0
2017-10-04 13:10:00,245.58,245.76,245.56,245.72,6835.0,245.58,245.76,245.56,245.72,6835.0
2017-10-04 13:15:00,245.89,245.92,245.2,245.2,10265.0,245.89,245.92,245.2,245.2,10265.0
2017-10-04 13:20:00,245.19,245.66,245.19,245.44,6880.0,245.19,245.66,245.19,245.44,6880.0
2017-10-04 13:25:00,245.31,245.79,245.22,245.77,6402.0,245.31,245.79,245.22,245.77,6402.0
2017-10-04 13:30:00,245.68,245.68,245.05,245.32,7950.0,245.68,245.68,245.05,245.32,7950.0
2017-10-04 13:35:00,245.2,245.21,244.05,244.4,51479.0,245.2,245.21,244.05,244.4,51479.0
2017-10-04 13:40:00,244.51,244.66,244.1,244.45,10811.0,244.51,244.66,244.1,244.45,10811.0
2017-10-04 13:45:00,244.5,244.5,244.09,244.22,8210.0,244.5,244.5,244.09,244.22,8210.0
2017-10-04 13:50:00,244.19,244.58,244.18,244.54,10518.0,244.19,244.58,244.18,244.54,10518.0
2017-10-04 13:55:00,244.66,244.66,244.45,244.5,5079.0,244.66,244.66,244.45,244.5,5079.0
2017-10-04 14:00:00,244.5,244.91,244.5,244.68,9966.0,244.5,244.91,244.5,244.68,9966.0
2017-10-04 14:05:00,244.65,244.88,244.35,244.48,9860.0,244.65,244.88,244.35,244.48,9860.0
2017-10-04 14:10:00,244.47,244.56,244.34,244.42,11983.0,244.47,244.56,244.34,244.42,11983.0
2017-10-04 14:15:00,244.31,244.37,243.84,244.37,31380.0,244.31,244.37,243.84,244.37,31380.0
2017-10-04 14:20:00,244.18,244.23,243.97,244.02,9190.0,244.18,244.23,243.97,244.02,9190.0
2017-10-04 14:25:00,244.03,244.14,243.67,244.02,14883.0,244.03,244.14,243.67,244.02,14883.0
2017-10-04 14:30:00,244.07,244.28,243.94,244.05,7778.0,244.07,244.28,243.94,244.05,7778.0
2017-10-04 14:35:00,244.08,244.3,243.7,244.04,11938.0,244.08,244.3,243.7,244.04,11938.0
2017-10-04 14:40:00,244.01,244.17,243.9,243.91,10086.0,244.01,244.17,243.9,243.91,10086.0
2017-10-04 14:45:00,243.91,244.31,243.75,244.26,17766.0,243.91,244.31,243.75,244.26,17766.0
2017-10-04 14:50:00,244.24,244.24,243.93,244.08,9286.0,244.24,244.24,243.93,244.08,9286.0
2017-10-04 14:55:00,244.06,244.19,243.97,244.09,13949.0,244.06,244.19,243.97,244.09,13949.0
2017-10-04 15:00:00,244.03,244.09,243.75,243.87,9034.0,244.03,244.09,243.75,243.87,9034.0
2017-10-04 15:05:00,243.86,243.96,243.79,243.9,10765.0,243.86,243.96,243.79,243.9,10765.0
2017-10-04 15:10:00,243.9,244.16,243.88,244.16,12881.0,243.9,244.16,243.88,244.16,12881.0
2017-10-04 15:15:00,244.14,244.25,244.03,244.06,10333.0,244.14,244.25,244.03,244.06,10333.0
2017-10-04 15:20:00,244.09,244.1,243.75,243.97,20813.0,244.09,244.1,243.75,243.97,20813.0
2017-10-04 15:25:00,243.98,244.05,243.86,243.92,9476.0,243.98,244.05,243.86,243.92,9476.0
2017-10-04 15:30:00,243.92,244.0,243.81,243.91,21091.0,243.92,244.0,243.81,243.91,21091.0
2017-10-04 15:35:00,243.91,244.1,243.83,243.83,16825.0,243.91,244.1,243.83,243.83,16825.0
2017-10-04 15:40:00,243.82,244.1,243.75,243.85,42977.0,243.82,244.1,243.75,243.85,42977.0
2017-10-04 15:45:00,243.92,244.24,243.92,244.0,29384.0,243.92,244.24,243.92,244.0,29384.0
2017-10-04 15:50:00,244.17,244.6,244.12,244.41,39151.0,244.17,244.6,244.12,244.41,39151.0
2017-10-04 15:55:00,244.43,244.43,243.91,243.96,78455.0,244.43,244.43,243.91,243.96,78455.0
2017-10-05 09:30:00,246.49,247.5,245.25,247.09,150654.0,246.49,247.5,245.25,247.09,150654.0
2017-10-05 09:35:00,247.09,247.5,246.31,246.44,30343.0,247.09,247.5,246.31,246.44,30343.0
2017-10-05 09:40:00,246.42,246.99,246.3,246.79,26303.0,246.42,246.99,246.3,246.79,26303.0
2017-10-05 09:45:00,246.8,247.14,246.72,246.94,24576.0,246.8,247.14,246.72,246.94,24576.0
2017-10-05 09:50:00,246.97,247.12,246.17,246.4,15700.0,246.97,247.12,246.17,246.4,15700.0
2017-10-05 09:55:00,246.38,246.68,245.85,246.17,34768.0,246.38,246.68,245.85,246.17,34768.0
2017-10-05 10:00:00,245.89,246.14,245.44,245.5,13704.0,245.89,246.14,245.44,245.5,13704.0
2017-10-05 10:05:00,245.56,245.89,245.05,245.19,59168.0,245.56,245.89,245.05,245.19,59168.0
2017-10-05 10:10:00,245.14,245.31,244.6,244.87,49087.0,245.14,245.31,244.6,244.87,49087.0
2017-10-05 10:15:00,244.87,245.0,244.67,244.86,13181.0,244.87,245.0,244.67,244.86,13181.0
2017-10-05 10:20:00,244.85,244.87,244.39,244.4,18882.0,244.85,244.87,244.39,244.4,18882.0
2017-10-05 10:25:00,244.38,244.42,242.95,243.15,102970.0,244.38,244.42,242.95,243.15,102970.0
2017-10-05 10:30:00,243.22,243.22,242.22,243.05,70778.0,243.22,243.22,242.22,243.05,70778.0
2017-10-05 10:35:00,243.08,244.65,242.96,244.44,38780.0,243.08,244.65,242.96,244.44,38780.0
2017-10-05 10:40:00,244.42,244.63,243.88,244.54,24484.0,244.42,244.63,243.88,244.54,24484.0
2017-10-05 10:45:00,244.53,244.53,243.3,243.46,16631.0,244.53,244.53,243.3,243.46,16631.0
2017-10-05 10:50:00,243.61,243.85,243.45,243.78,5272.0,243.61,243.85,243.45,243.78,5272.0
2017-10-05 10:55:00,243.82,244.15,243.82,244.13,6395.0,243.82,244.15,243.82,244.13,6395.0
2017-10-05 11:00:00,244.26,244.26,243.79,243.96,13768.0,244.26,244.26,243.79,243.96,13768.0
2017-10-05 11:05:00,244.0,244.2,243.71,243.98,13564.0,244.0,244.2,243.71,243.98,13564.0
2017-10-05 11:10:00,243.69,243.84,243.64,243.8,2320.0,243.69,243.84,243.64,243.8,2320.0
2017-10-05 11:15:00,243.86,243.86,243.43,243.63,10182.0,243.86,243.86,243.43,243.63,10182.0
2017-10-05 11:20:00,243.65,243.96,243.65,243.96,2662.0,243.65,243.96,243.65,243.96,2662.0
2017-10-05 11:25:00,244.05,244.9,244.05,244.76,20135.0,244.05,244.9,244.05,244.76,20135.0
2017-10-05 11:30:00,244.71,245.14,244.58,244.85,12332.0,244.71,245.14,244.58,244.85,12332.0
2017-10-05 11:35:00,244.84,245.09,244.84,244.93,5325.0,244.84,245.09,244.84,244.93,5325.0
2017-10-05 11:40:00,244.93,245.0,244.74,244.77,4355.0,244.93,245.0,244.74,244.77,4355.0
2017-10-05 11:45:00,244.77,244.82,244.26,244.39,10157.0,244.77,244.82,244.26,244.39,10157.0
2017-10-05 11:50:00,244.43,244.58,244.12,244.36,19038.0,244.43,244.58,244.12,244.36,19038.0
2017-10-05 11:55:00,244.23,244.4,244.16,244.26,4591.0,244.23,244.4,244.16,244.26,4591.0
2017-10-05 12:00:00,244.28,244.67,244.04,244.67,13746.0,244.28,244.67,244.04,244.67,13746.0
2017-10-05 12:05:00,244.55,244.55,244.18,244.2,7613.0,244.55,244.55,244.18,244.2,7613.0
2017-10-05 12:10:00,244.17,244.27,243.93,244.03,10057.0,244.17,244.27,243.93,244.03,10057.0
2017-10-05 12:15:00,244.09,244.36,244.04,244.28,16551.0,244.09,244.36,244.04,244.28,16551.0
2017-10-05 12:20:00,244.29,244.76,244.24,244.41,21826.0,244.29,244.76,244.24,244.41,21826.0
2017-10-05 12:25:00,244.45,244.53,244.3,244.5,12330.0,244.45,244.53,244.3,244.5,12330.0
2017-10-05 12:30:00,244.5,244.71,244.32,244.32,4830.0,244.5,244.71,244.32,244.32,4830.0
2017-10-05 12:35:00,244.4,244.55,244.32,244.33,2009.0,244.4,244.55,244.32,244.33,2009.0
2017-10-05 12:40:00,244.31,244.33,243.94,244.03,3149.0,244.31,244.33,243.94,244.03,3149.0
2017-10-05 12:45:00,244.11,244.44,244.11,244.19,8724.0,244.11,244.44,244.11,244.19,8724.0
2017-10-05 12:50:00,244.27,244.32,244.12,244.29,5545.0,244.27,244.32,244.12,244.29,5545.0
2017-10-05 12:55:00,244.34,244.48,244.22,244.38,12660.0,244.34,244.48,244.22,244.38,12660.0
2017-10-05 13:00:00,244.28,244.41,244.17,244.3,9040.0,244.28,244.41,244.17,244.3,9040.0
2017-10-05 13:05:00,244.35,244.44,244.16,244.21,2734.0,244.35,244.44,244.16,244.21,2734.0
2017-10-05 13:10:00,244.16,244.36,244.12,244.28,4161.0,244.16,244.36,244.12,244.28,4161.0
2017-10-05 13:15:00,244.13,244.15,243.9,243.9,2900.0,244.13,244.15,243.9,243.9,2900.0
2017-10-05 13:20:00,243.92,243.98,243.8,243.81,4704.0,243.92,243.98,243.8,243.81,4704.0
2017-10-05 13:25:00,243.77,243.88,243.55,243.68,10500.0,243.77,243.88,243.55,243.68,10500.0
2017-10-05 13:30:00,243.64,243.78,243.55,243.78,4500.0,243.64,243.78,243.55,243.78,4500.0
2017-10-05 13:35:00,243.73,244.2,243.7,244.12,5800.0,243.73,244.2,243.7,244.12,5800.0
2017-10-05 13:40:00,244.26,244.28,244.07,244.23,5500.0,244.26,244.28,244.07,244.23,5500.0
2017-10-05 13:45:00,244.05,244.17,243.95,243.97,4764.0,244.05,244.17,243.95,243.97,4764.0
2017-10-05 13:50:00,243.99,244.26,243.99,244.15,6213.0,243.99,244.26,243.99,244.15,6213.0
2017-10-05 13:55:00,244.15,244.38,244.01,244.05,6990.0,244.15,244.38,244.01,244.05,6990.0
2017-10-05 14:00:00,244.11,244.18,243.83,243.84,2041.0,244.11,244.18,243.83,243.84,2041.0
2017-10-05 14:05:00,243.96,244.13,243.9,243.9,10400.0,243.96,244.13,243.9,243.9,10400.0
2017-10-05 14:10:00,243.97,244.0,243.91,243.96,3180.0,243.97,244.0,243.91,243.96,3180.0
2017-10-05 14:15:00,243.93,244.08,243.87,243.98,4699.0,243.93,244.08,243.87,243.98,4699.0
2017-10-05 14:20:00,244.02,244.42,243.95,244.3,8300.0,244.02,244.42,243.95,244.3,8300.0
2017-10-05 14:25:00,244.35,244.36,244.0,244.07,15794.0,244.35,244.36,244.0,244.07,15794.0
2017-10-05 14:30:00,244.06,244.42,244.02,244.35,15293.0,244.06,244.42,244.02,244.35,15293.0
2017-10-05 14:35:00,244.29,244.6,244.28,244.59,7656.0,244.29,244.6,244.28,244.59,7656.0
2017-10-05 14:40:00,244.59,244.65,244.39,244.52,13873.0,244.59,244.65,244.39,244.52,13873.0
2017-10-05 14:45:00,244.56,244.57,244.5,244.57,800.0,244.56,244.57,244.5,244.57,800.0
2017-10-05 14:50:00,244.52,244.69,244.52,244.66,7036.0,244.52,244.69,244.52,244.66,7036.0
2017-10-05 14:55:00,244.61,245.09,244.53,244.87,15006.0,244.61,245.09,244.53,244.87,15006.0
2017-10-05 15:00:00,244.86,245.39,244.86,245.24,11740.0,244.86,245.39,244.86,245.24,11740.0
2017-10-05 15:05:00,245.29,245.35,245.03,245.25,15939.0,245.29,245.35,245.03,245.25,15939.0
2017-10-05 15:10:00,245.25,245.31,245.16,245.22,6905.0,245.25,245.31,245.16,245.22,6905.0
2017-10-05 15:15:00,245.2,245.56,245.2,245.41,11300.0,245.2,245.56,245.2,245.41,11300.0
2017-10-05 15:20:00,245.47,245.49,245.28,245.38,12419.0,245.47,245.49,245.28,245.38,12419.0
2017-10-05 15:25:00,245.41,245.42,245.27,245.27,7300.0,245.41,245.42,245.27,245.27,7300.0
2017-10-05 15:30:00,245.26,245.39,245.05,245.28,12873.0,245.26,245.39,245.05,245.28,12873.0
2017-10-05 15:35:00,245.22,245.38,245.06,245.18,15872.0,245.22,245.38,245.06,245.18,15872.0
2017-10-05 15:40:00,245.21,245.5,245.16,245.5,18736.0,245.21,245.5,245.16,245.5,18736.0
2017-10-05 15:45:00,245.44,245.67,245.41,245.46,17031.0,245.44,245.67,245.41,245.46,17031.0
2017-10-05 15:50:00,245.41,245.42,244.9,245.02,28616.0,245.41,245.42,244.9,245.02,28616.0
2017-10-05 15:55:00,244.99,245.41,244.9,245.28,56660.0,244.99,245.41,244.9,245.28,56660.0
2017-10-06 09:30:00,244.64,246.17,244.4,245.59,87464.0,244.64,246.17,244.4,245.59,87464.0
2017-10-06 09:35:00,245.34,245.56,244.68,245.1,26024.0,245.34,245.56,244.68,245.1,26024.0
2017-10-06 09:40:00,245.06,246.22,244.95,245.77,20947.0,245.06,246.22,244.95,245.77,20947.0
2017-10-06 09:45:00,245.75,246.28,245.25,245.36,26334.0,245.75,246.28,245.25,245.36,26334.0
2017-10-06 09:50:00,245.35,245.43,244.81,245.38,14135.0,245.35,245.43,244.81,245.38,14135.0
2017-10-06 09:55:00,245.33,246.23,245.31,245.58,21747.0,245.33,246.23,245.31,245.58,21747.0
2017-10-06 10:00:00,245.58,245.82,245.25,245.65,5200.0,245.58,245.82,245.25,245.65,5200.0
2017-10-06 10:05:00,245.72,245.98,245.51,245.76,21341.0,245.72,245.98,245.51,245.76,21341.0
2017-10-06 10:10:00,245.85,245.85,245.36,245.82,6311.0,245.85,245.85,245.36,245.82,6311.0
2017-10-06 10:15:00,245.85,245.91,245.52,245.79,6127.0,245.85,245.91,245.52,245.79,6127.0
2017-10-06 10:20:00,245.79,245.83,245.5,245.77,18016.0,245.79,245.83,245.5,245.77,18016.0
2017-10-06 10:25:00,245.75,245.9,245.47,245.77,9699.0,245.75,245.9,245.47,245.77,9699.0
2017-10-06 10:30:00,245.73,245.85,245.44,245.5,9405.0,245.73,245.85,245.44,245.5,9405.0
2017-10-06 10:35:00,245.44,245.46,244.75,245.18,7810.0,245.44,245.46,244.75,245.18,7810.0
2017-10-06 10:40:00,245.02,245.12,244.83,244.96,4140.0,245.02,245.12,244.83,244.96,4140.0
2017-10-06 10:45:00,245.0,245.38,244.9,245.15,6715.0,245.0,245.38,244.9,245.15,6715.0
2017-10-06 10:50:00,245.14,245.15,244.67,244.69,6884.0,245.14,245.15,244.67,244.69,6884.0
2017-10-06 10:55:00,244.57,245.03,244.16,244.93,19915.0,244.57,245.03,244.16,244.93,19915.0
2017-10-06 11:00:00,244.93,245.26,244.85,245.05,3535.0,244.93,245.26,244.85,245.05,3535.0
2017-10-06 11:05:00,244.87,245.27,244.86,245.27,4700.0,244.87,245.27,244.86,245.27,4700.0
2017-10-06 11:10:00,245.25,245.3,245.05,245.09,16505.0,245.25,245.3,245.05,245.09,16505.0
2017-10-06 11:15:00,245.08,245.26,245.0,245.19,4500.0,245.08,245.26,245.0,245.19,4500.0
2017-10-06 11:20:00,245.09,245.5,245.08,245.5,9634.0,245.09,245.5,245.08,245.5,9634.0
2017-10-06 11:25:00,245.55,245.55,245.16,245.21,2800.0,245.55,245.55,245.16,245.21,2800.0
2017-10-06 11:30:00,245.29,245.5,245.1,245.31,14516.0,245.29,245.5,245.1,245.31,14516.0
2017-10-06 11:35:00,245.16,245.29,244.97,244.97,5691.0,245.16,245.29,244.97,244.97,5691.0
2017-10-06 11:40:00,244.99,245.31,244.99,245.13,4831.0,244.99,245.31,244.99,245.13,4831.0
2017-10-06 11:45:00,245.05,245.35,245.01,245.2,4890.0,245.05,245.35,245.01,245.2,4890.0
2017-10-06 11:50:00,245.25,245.32,245.02,245.17,5180.0,245.25,245.32,245.02,245.17,5180.0
2017-10-06 11:55:00,245.26,245.45,245.18,245.43,7327.0,245.26,245.45,245.18,245.43,7327.0
2017-10-06 12:00:00,245.41,245.43,245.15,245.15,8200.0,245.41,245.43,245.15,245.15,8200.0
2017-10-06 12:05:00,245.15,245.35,245.02,245.02,6029.0,245.15,245.35,245.02,245.02,6029.0
2017-10-06 12:10:00,245.02,245.11,244.9,244.95,9274.0,245.02,245.11,244.9,244.95,9274.0
2017-10-06 12:15:00,244.95,245.05,244.83,244.99,22049.0,244.95,245.05,244.83,244.99,22049.0
2017-10-06 12:20:00,245.1,245.33,245.0,245.24,7129.0,245.1,245.33,245.0,245.24,7129.0
2017-10-06 12:25:00,245.39,245.5,245.26,245.44,5014.0,245.39,245.5,245.26,245.44,5014.0
2017-10-06 12:30:00,245.5,245.9,245.49,245.89,13080.0,245.5,245.9,245.49,245.89,13080.0
2017-10-06 12:35:00,245.94,246.13,245.94,246.13,23782.0,245.94,246.13,245.94,246.13,23782.0
2017-10-06 12:40:00,246.1,246.12,245.87,245.98,13938.0,246.1,246.12,245.87,245.98,13938.0
2017-10-06 12:45:00,246.0,246.11,245.93,246.07,8060.0,246.0,246.11,245.93,246.07,8060.0
2017-10-06 12:50:00,246.05,246.09,245.95,245.99,10822.0,246.05,246.09,245.95,245.99,10822.0
2017-10-06 12:55:00,245.88,246.08,245.76,245.96,20070.0,245.88,246.08,245.76,245.96,20070.0
2017-10-06 13:00:00,245.98,246.1,245.79,245.9,10861.0,245.98,246.1,245.79,245.9,10861.0
2017-10-06 13:05:00,245.91,246.09,245.77,245.84,12634.0,245.91,246.09,245.77,245.84,12634.0
2017-10-06 13:10:00,245.81,245.98,245.69,245.75,7746.0,245.81,245.98,245.69,245.75,7746.0
2017-10-06 13:15:00,245.76,245.99,245.76,245.85,6140.0,245.76,245.99,245.76,245.85,6140.0
2017-10-06 13:20:00,245.85,245.92,245.78,245.87,4433.0,245.85,245.92,245.78,245.87,4433.0
2017-10-06 13:25:00,245.93,245.93,245.7,245.76,6056.0,245.93,245.93,245.7,245.76,6056.0
2017-10-06 13:30:00,245.84,245.85,245.7,245.7,3450.0,245.84,245.85,245.7,245.7,3450.0
2017-10-06 13:35:00,245.67,246.02,245.66,245.94,5143.0,245.67,246.02,245.66,245.94,5143.0
2017-10-06 13:40:00,246.01,246.06,245.79,245.93,14855.0,246.01,246.06,245.79,245.93,14855.0
2017-10-06 13:45:00,245.91,246.2,245.76,245.91,14202.0,245.91,246.2,245.76,245.91,14202.0
2017-10-06 13:50:00,246.09,246.94,246.05,246.69,27696.0,246.09,246.94,246.05,246.69,27696.0
2017-10-06 13:55:00,246.84,247.24,246.79,247.06,16062.0,246.84,247.24,246.79,247.06,16062.0
2017-10-06 14:00:00,247.01,247.04,246.87,246.87,10197.0,247.01,247.04,246.87,246.87,10197.0
2017-10-06 14:05:00,246.88,247.37,246.88,247.34,10281.0,246.88,247.37,246.88,247.34,10281.0
2017-10-06 14:10:00,247.33,247.34,246.97,246.97,10105.0,247.33,247.34,246.97,246.97,10105.0
2017-10-06 14:15:00,246.95,246.95,246.73,246.89,16312.0,246.95,246.95,246.73,246.89,16312.0
2017-10-06 14:20:00,246.86,246.86,246.68,246.74,3125.0,246.86,246.86,246.68,246.74,3125.0
2017-10-06 14:25:00,246.75,246.79,246.6,246.73,6900.0,246.75,246.79,246.6,246.73,6900.0
2017-10-06 14:30:00,246.72,246.98,246.68,246.91,6360.0,246.72,246.98,246.68,246.91,6360.0
2017-10-06 14:35:00,246.95,246.98,246.74,246.81,10578.0,246.95,246.98,246.74,246.81,10578.0
2017-10-06 14:40:00,246.81,246.94,246.78,246.9,4798.0,246.81,246.94,246.78,246.9,4798.0
2017-10-06 14:45:00,246.9,247.31,246.86,247.16,22935.0,246.9,247.31,246.86,247.16,22935.0
2017-10-06 14:50:00,247.19,247.37,247.07,247.37,6389.0,247.19,247.37,247.07,247.37,6389.0
2017-10-06 14:55:00,247.34,247.5,247.27,247.39,10940.0,247.34,247.5,247.27,247.39,10940.0
2017-10-06 15:00:00,247.39,247.44,247.24,247.27,11157.0,247.39,247.44,247.24,247.27,11157.0
2017-10-06 15:05:00,247.23,247.29,247.17,247.21,6908.0,247.23,247.29,247.17,247.21,6908.0
2017-10-06 15:10:00,247.19,247.25,247.07,247.25,6650.0,247.19,247.25,247.07,247.25,6650.0
2017-10-06 15:15:00,247.23,247.26,246.97,247.04,9409.0,247.23,247.26,246.97,247.04,9409.0
2017-10-06 15:20:00,247.0,247.19,246.96,247.18,6700.0,247.0,247.19,246.96,247.18,6700.0
2017-10-06 15:25:00,247.18,247.18,247.01,247.09,6541.0,247.18,247.18,247.01,247.09,6541.0
2017-10-06 15:30:00,247.16,247.34,247.16,247.24,9630.0,247.16,247.34,247.16,247.24,9630.0
2017-10-06 15:35:00,247.22,247.62,247.18,247.55,18706.0,247.22,247.62,247.18,247.55,18706.0
2017-10-06 15:40:00,247.61,247.66,247.53,247.66,17547.0,247.61,247.66,247.53,247.66,17547.0
2017-10-06 15:45:00,247.66,247.86,247.65,247.71,26995.0,247.66,247.86,247.65,247.71,26995.0
2017-10-06 15:50:00,247.71,247.81,247.54,247.61,31555.0,247.71,247.81,247.54,247.61,31555.0
2017-10-06 15:55:00,247.59,247.77,247.49,247.65,52829.0,247.59,247.77,247.49,247.65,52829.0
2017-10-09 09:30:00,248.16,248.83,248.16,248.55,63175.0,248.16,248.83,248.16,248.55,63175.0
2017-10-09 09:35:00,248.66,248.76,247.43,248.36,30229.0,248.66,248.76,247.43,248.36,30229.0
2017-10-09 09:40:00,248.26,248.62,248.16,248.46,21690.0,248.26,248.62,248.16,248.46,21690.0
2017-10-09 09:45:00,248.46,248.64,248.13,248.33,30672.0,248.46,248.64,248.13,248.33,30672.0
2017-10-09 09:50:00,248.32,248.53,248.19,248.34,13734.0,248.32,248.53,248.19,248.34,13734.0
2017-10-09 09:55:00,248.42,248.6,248.23,248.43,34729.0,248.42,248.6,248.23,248.43,34729.0
2017-10-09 10:00:00,248.33,248.73,248.18,248.48,14495.0,248.33,248.73,248.18,248.48,14495.0
2017-10-09 10:05:00,248.47,248.59,248.21,248.51,13028.0,248.47,248.59,248.21,248.51,13028.0
2017-10-09 10:10:00,248.56,248.8,248.21,248.29,21374.0,248.56,248.8,248.21,248.29,21374.0
2017-10-09 10:15:00,248.3,248.51,248.13,248.28,24394.0,248.3,248.51,248.13,248.28,24394.0
2017-10-09 10:20:00,248.3,249.47,248.2,249.19,23006.0,248.3,249.47,248.2,249.19,23006.0
2017-10-09 10:25:00,249.19,249.97,249.15,249.85,22108.0,249.19,249.97,249.15,249.85,22108.0
2017-10-09 10:30:00,249.81,249.94,249.27,249.35,16778.0,249.81,249.94,249.27,249.35,16778.0
2017-10-09 10:35:00,249.44,249.69,249.4,249.69,7745.0,249.44,249.69,249.4,249.69,7745.0
2017-10-09 10:40:00,249.72,250.37,249.55,250.28,38215.0,249.72,250.37,249.55,250.28,38215.0
2017-10-09 10:45:00,250.35,250.38,248.91,249.01,30074.0,250.35,250.38,248.91,249.01,30074.0
2017-10-09 10:50:00,249.0,249.51,248.73,249.11,21800.0,249.0,249.51,248.73,249.11,21800.0
2017-10-09 10:55:00,249.11,249.66,249.08,249.35,46897.0,249.11,249.66,249.08,249.35,46897.0
2017-10-09 11:00:00,249.51,249.56,249.16,249.5,17524.0,249.51,249.56,249.16,249.5,17524.0
2017-10-09 11:05:00,249.57,249.58,249.2,249.28,18468.0,249.57,249.58,249.2,249.28,18468.0
2017-10-09 11:10:00,249.4,249.53,249.28,249.5,10646.0,249.4,249.53,249.28,249.5,10646.0
2017-10-09 11:15:00,249.5,249.55,249.4,249.51,10894.0,249.5,249.55,249.4,249.51,10894.0
2017-10-09 11:20:00,249.51,249.54,249.37,249.52,11682.0,249.51,249.54,249.37,249.52,11682.0
2017-10-09 11:25:00,249.52,249.55,249.19,249.26,10693.0,249.52,249.55,249.19,249.26,10693.0
2017-10-09 11:30:00,249.3,249.3,249.0,249.07,4725.0,249.3,249.3,249.0,249.07,4725.0
2017-10-09 11:35:00,249.01,249.5,248.95,249.42,11717.0,249.01,249.5,248.95,249.42,11717.0
2017-10-09 11:40:00,249.44,249.6,249.36,249.52,18159.0,249.44,249.6,249.36,249.52,18159.0
2017-10-09 11:45:00,249.51,249.57,249.32,249.32,13592.0,249.51,249.57,249.32,249.32,13592.0
2017-10-09 11:50:00,249.27,249.46,249.1,249.1,8235.0,249.27,249.46,249.1,249.1,8235.0
2017-10-09 11:55:00,249.15,249.53,249.05,249.45,19925.0,249.15,249.53,249.05,249.45,19925.0
2017-10-09 12:00:00,249.5,250.23,249.5,249.88,19577.0,249.5,250.23,249.5,249.88,19577.0
2017-10-09 12:05:00,249.92,250.46,249.92,250.37,15945.0,249.92,250.46,249.92,250.37,15945.0
2017-10-09 12:10:00,250.46,250.87,250.33,250.76,24197.0,250.46,250.87,250.33,250.76,24197.0
2017-10-09 12:15:00,250.73,250.8,250.52,250.7,18481.0,250.73,250.8,250.52,250.7,18481.0
2017-10-09 12:20:00,250.65,250.76,250.55,250.66,12467.0,250.65,250.76,250.55,250.66,12467.0
2017-10-09 12:25:00,250.64,251.17,250.59,251.16,17635.0,250.64,251.17,250.59,251.16,17635.0
2017-10-09 12:30:00,251.13,251.33,251.01,251.2,12552.0,251.13,251.33,251.01,251.2,12552.0
2017-10-09 12:35:00,251.24,251.29,250.75,251.24,22842.0,251.24,251.29,250.75,251.24,22842.0
2017-10-09 12:40:00,251.29,251.33,251.05,251.05,7700.0,251.29,251.33,251.05,251.05,7700.0
2017-10-09 12:45:00,251.06,251.36,251.06,251.22,8632.0,251.06,251.36,251.06,251.22,8632.0
2017-10-09 12:50:00,251.28,251.38,251.16,251.17,8265.0,251.28,251.38,251.16,251.17,8265.0
2017-10-09 12:55:00,251.15,251.25,251.13,251.21,6612.0,251.15,251.25,251.13,251.21,6612.0
2017-10-09 13:00:00,251.24,251.29,251.16,251.16,2619.0,251.24,251.29,251.16,251.16,2619.0
2017-10-09 13:05:00,251.24,251.41,251.17,251.17,10463.0,251.24,251.41,251.17,251.17,10463.0
2017-10-09 13:10:00,251.28,251.37,251.18,251.37,6320.0,251.28,251.37,251.18,251.37,6320.0
2017-10-09 13:15:00,251.39,251.39,251.04,251.2,8047.0,251.39,251.39,251.04,251.2,8047.0
2017-10-09 13:20:00,251.17,251.26,251.15,251.16,10678.0,251.17,251.26,251.15,251.16,10678.0
2017-10-09 13:25:00,251.22,251.8,251.21,251.8,17028.0,251.22,251.8,251.21,251.8,17028.0
2017-10-09 13:30:00,251.76,252.36,251.45,252.29,35572.0,251.76,252.36,251.45,252.29,35572.0
2017-10-09 13:35:00,252.38,252.43,252.14,252.39,17572.0,252.38,252.43,252.14,252.39,17572.0
2017-10-09 13:40:00,252.4,253.15,252.35,253.0,52130.0,252.4,253.15,252.35,253.0,52130.0
2017-10-09 13:45:00,252.99,253.15,252.69,252.88,34066.0,252.99,253.15,252.69,252.88,34066.0
2017-10-09 13:50:00,252.89,253.35,252.79,253.05,19548.0,252.89,253.35,252.79,253.05,19548.0
2017-10-09 13:55:00,253.05,253.39,252.98,253.17,40352.0,253.05,253.39,252.98,253.17,40352.0
2017-10-09 14:00:00,253.23,253.46,253.11,253.32,34365.0,253.23,253.46,253.11,253.32,34365.0
2017-10-09 14:05:00,253.39,253.84,253.34,253.57,27679.0,253.39,253.84,253.34,253.57,27679.0
2017-10-09 14:10:00,253.58,253.82,253.46,253.61,17934.0,253.58,253.82,253.46,253.61,17934.0
2017-10-09 14:15:00,253.6,253.7,253.21,253.39,29739.0,253.6,253.7,253.21,253.39,29739.0
2017-10-09 14:20:00,253.43,253.84,253.35,253.79,20235.0,253.43,253.84,253.35,253.79,20235.0
2017-10-09 14:25:00,253.78,254.22,253.72,254.06,36060.0,253.78,254.22,253.72,254.06,36060.0
2017-10-09 14:30:00,254.06,254.28,254.02,254.05,18263.0,254.06,254.28,254.02,254.05,18263.0
2017-10-09 14:35:00,254.03,254.08,253.56,253.61,31940.0,254.03,254.08,253.56,253.61,31940.0
2017-10-09 14:40:00,253.56,253.78,253.51,253.62,14815.0,253.56,253.78,253.51,253.62,14815.0
2017-10-09 14:45:00,253.64,253.83,253.58,253.67,15335.0,253.64,253.83,253.58,253.67,15335.0
2017-10-09 14:50:00,253.68,254.19,253.66,253.92,32408.0,253.68,254.19,253.66,253.92,32408.0
2017-10-09 14:55:00,253.96,254.11,253.82,253.89,13974.0,253.96,254.11,253.82,253.89,13974.0
2017-10-09 15:00:00,253.86,253.89,253.55,253.63,26357.0,253.86,253.89,253.55,253.63,26357.0
2017-10-09 15:05:00,253.62,253.62,253.11,253.11,33387.0,253.62,253.62,253.11,253.11,33387.0
2017-10-09 15:10:00,253.16,253.18,252.56,252.71,39943.0,253.16,253.18,252.56,252.71,39943.0
2017-10-09 15:15:00,252.69,253.07,252.61,252.77,40746.0,252.69,253.07,252.61,252.77,40746.0
2017-10-09 15:20:00,252.71,253.07,252.54,253.06,33077.0,252.71,253.07,252.54,253.06,33077.0
2017-10-09 15:25:00,253.0,253.18,252.95,253.17,30982.0,253.0,253.18,252.95,253.17,30982.0
2017-10-09 15:30:00,253.2,253.2,252.82,252.93,49262.0,253.2,253.2,252.82,252.93,49262.0
2017-10-09 15:35:00,253.0,253.1,252.72,252.72,35962.0,253.0,253.1,252.72,252.72,35962.0
2017-10-09 15:40:00,252.7,252.86,252.61,252.82,32584.0,252.7,252.86,252.61,252.82,32584.0
2017-10-09 15:45:00,252.87,252.89,252.48,252.64,46736.0,252.87,252.89,252.48,252.64,46736.0
2017-10-09 15:50:00,252.64,252.64,252.24,252.29,75458.0,252.64,252.64,252.24,252.29,75458.0
2017-10-09 15:55:00,252.25,252.43,252.02,252.2,106253.0,252.25,252.43,252.02,252.2,106253.0
2017-10-10 09:30:00,254.36,255.19,253.52,254.99,194200.0,254.36,255.19,253.52,254.99,194200.0
2017-10-10 09:35:00,254.99,255.93,254.53,255.86,63001.0,254.99,255.93,254.53,255.86,63001.0
2017-10-10 09:40:00,255.92,258.38,255.86,257.68,135212.0,255.92,258.38,255.86,257.68,135212.0
2017-10-10 09:45:00,257.7,258.34,257.35,257.35,79404.0,257.7,258.34,257.35,257.35,79404.0
2017-10-10 09:50:00,257.4,258.85,257.22,258.85,88576.0,257.4,258.85,257.22,258.85,88576.0
2017-10-10 09:55:00,258.64,259.83,258.63,259.42,92396.0,258.64,259.83,258.63,259.42,92396.0
2017-10-10 10:00:00,259.51,259.82,258.59,259.06,64626.0,259.51,259.82,258.59,259.06,64626.0
2017-10-10 10:05:00,259.3,259.7,258.62,259.0,70852.0,259.3,259.7,258.62,259.0,70852.0
2017-10-10 10:10:00,259.0,259.52,257.56,257.9,103312.0,259.0,259.52,257.56,257.9,103312.0
2017-10-10 10:15:00,257.8,257.91,256.56,257.17,109655.0,257.8,257.91,256.56,257.17,109655.0
2017-10-10 10:20:00,257.06,257.9,256.5,257.86,73242.0,257.06,257.9,256.5,257.86,73242.0
2017-10-10 10:25:00,257.86,258.16,257.38,257.86,48203.0,257.86,258.16,257.38,257.86,48203.0
2017-10-10 10:30:00,257.85,258.7,257.77,258.14,47109.0,257.85,258.7,257.77,258.14,47109.0
2017-10-10 10:35:00,258.0,258.1,257.72,257.81,20220.0,258.0,258.1,257.72,257.81,20220.0
2017-10-10 10:40:00,257.87,258.26,257.65,258.07,30154.0,257.87,258.26,257.65,258.07,30154.0
2017-10-10 10:45:00,258.07,258.3,257.88,258.07,33803.0,258.07,258.3,257.88,258.07,33803.0
2017-10-10 10:50:00,258.07,259.38,258.03,259.32,60335.0,258.07,259.38,258.03,259.32,60335.0
2017-10-10 10:55:00,259.37,259.86,259.08,259.74,40637.0,259.37,259.86,259.08,259.74,40637.0
2017-10-10 11:00:00,259.71,259.84,259.0,259.19,44462.0,259.71,259.84,259.0,259.19,44462.0
2017-10-10 11:05:00,259.14,259.18,258.17,258.64,30985.0,259.14,259.18,258.17,258.64,30985.0
2017-10-10 11:10:00,258.73,259.79,258.73,259.29,34348.0,258.73,259.79,258.73,259.29,34348.0
2017-10-10 11:15:00,259.29,260.6,259.29,260.08,91608.0,259.29,260.6,259.29,260.08,91608.0
2017-10-10 11:20:00,260.09,260.5,259.85,260.22,50971.0,260.09,260.5,259.85,260.22,50971.0
2017-10-10 11:25:00,260.25,260.39,259.58,260.1,34590.0,260.25,260.39,259.58,260.1,34590.0
2017-10-10 11:30:00,260.15,260.49,259.93,260.43,49593.0,260.15,260.49,259.93,260.43,49593.0
2017-10-10 11:35:00,260.37,260.58,260.11,260.58,24787.0,260.37,260.58,260.11,260.58,24787.0
2017-10-10 11:40:00,260.6,262.23,260.4,262.23,96410.0,260.6,262.23,260.4,262.23,96410.0
2017-10-10 11:45:00,261.96,262.17,260.69,260.75,48953.0,261.96,262.17,260.69,260.75,48953.0
2017-10-10 11:50:00,260.79,261.1,259.92,260.12,51685.0,260.79,261.1,259.92,260.12,51685.0
2017-10-10 11:55:00,260.16,260.24,259.62,259.66,36907.0,260.16,260.24,259.62,259.66,36907.0
2017-10-10 12:00:00,259.7,259.96,259.45,259.69,42814.0,259.7,259.96,259.45,259.69,42814.0
2017-10-10 12:05:00,259.67,259.89,259.3,259.65,40238.0,259.67,259.89,259.3,259.65,40238.0
2017-10-10 12:10:00,259.65,260.0,259.44,260.0,32710.0,259.65,260.0,259.44,260.0,32710.0
2017-10-10 12:15:00,259.88,259.99,259.53,259.65,29898.0,259.88,259.99,259.53,259.65,29898.0
2017-10-10 12:20:00,259.74,260.29,259.6,259.92,50996.0,259.74,260.29,259.6,259.92,50996.0
2017-10-10 12:25:00,259.88,260.3,259.88,260.03,25491.0,259.88,260.3,259.88,260.03,25491.0
2017-10-10 12:30:00,260.0,260.3,259.93,260.27,38085.0,260.0,260.3,259.93,260.27,38085.0
2017-10-10 12:35:00,260.29,260.31,260.0,260.03,30868.0,260.29,260.31,260.0,260.03,30868.0
2017-10-10 12:40:00,260.12,260.35,260.08,260.26,29085.0,260.12,260.35,260.08,260.26,29085.0
2017-10-10 12:45:00,260.24,260.35,260.07,260.22,37019.0,260.24,260.35,260.07,260.22,37019.0
2017-10-10 12:50:00,260.23,260.3,259.99,259.99,15892.0,260.23,260.3,259.99,259.99,15892.0
2017-10-10 12:55:00,260.02,260.37,260.02,260.24,27318.0,260.02,260.37,260.02,260.24,27318.0
2017-10-10 13:00:00,260.17,260.28,259.79,259.95,18245.0,260.17,260.28,259.79,259.95,18245.0
2017-10-10 13:05:00,259.95,260.01,259.58,259.88,23977.0,259.95,260.01,259.58,259.88,23977.0
2017-10-10 13:10:00,259.95,260.19,259.84,259.9,32372.0,259.95,260.19,259.84,259.9,32372.0
2017-10-10 13:15:00,259.83,259.96,259.77,259.9,7857.0,259.83,259.96,259.77,259.9,7857.0
2017-10-10 13:20:00,259.92,259.97,259.63,259.64,9950.0,259.92,259.97,259.63,259.64,9950.0
2017-10-10 13:25:00,259.77,259.84,259.39,259.57,15866.0,259.77,259.84,259.39,259.57,15866.0
2017-10-10 13:30:00,259.56,259.9,259.56,259.74,7732.0,259.56,259.9,259.56,259.74,7732.0
2017-10-10 13:35:00,259.73,259.88,259.55,259.84,12003.0,259.73,259.88,259.55,259.84,12003.0
2017-10-10 13:40:00,259.88,260.0,259.65,259.65,14962.0,259.88,260.0,259.65,259.65,14962.0
2017-10-10 13:45:00,259.62,259.75,259.54,259.64,20948.0,259.62,259.75,259.54,259.64,20948.0
2017-10-10 13:50:00,259.68,259.78,259.51,259.51,16674.0,259.68,259.78,259.51,259.51,16674.0
2017-10-10 13:55:00,259.51,259.65,259.38,259.61,14009.0,259.51,259.65,259.38,259.61,14009.0
2017-10-10 14:00:00,259.57,259.75,259.57,259.68,7195.0,259.57,259.75,259.57,259.68,7195.0
2017-10-10 14:05:00,259.72,260.04,259.72,260.02,104258.0,259.72,260.04,259.72,260.02,104258.0
2017-10-10 14:10:00,260.06,260.23,260.06,260.13,18185.0,260.06,260.23,260.06,260.13,18185.0
2017-10-10 14:15:00,260.11,260.12,259.88,260.0,12621.0,260.11,260.12,259.88,260.0,12621.0
2017-10-10 14:20:00,260.0,260.33,259.95,260.28,23274.0,260.0,260.33,259.95,260.28,23274.0
2017-10-10 14:25:00,260.28,260.3,259.94,260.01,15073.0,260.28,260.3,259.94,260.01,15073.0
2017-10-10 14:30:00,260.04,260.13,259.79,259.81,9764.0,260.04,260.13,259.79,259.81,9764.0
2017-10-10 14:35:00,259.86,260.08,259.81,260.08,30301.0,259.86,260.08,259.81,260.08,30301.0
2017-10-10 14:40:00,259.98,260.1,259.87,260.04,19520.0,259.98,260.1,259.87,260.04,19520.0
2017-10-10 14:45:00,260.07,260.5,259.92,260.19,21641.0,260.07,260.5,259.92,260.19,21641.0
2017-10-10 14:50:00,260.1,260.65,260.09,260.61,29246.0,260.1,260.65,260.09,260.61,29246.0
2017-10-10 14:55:00,260.58,260.77,260.22,260.68,14807.0,260.58,260.77,260.22,260.68,14807.0
2017-10-10 15:00:00,260.69,261.21,260.66,261.0,15138.0,260.69,261.21,260.66,261.0,15138.0
2017-10-10 15:05:00,261.06,261.65,260.9,261.53,29837.0,261.06,261.65,260.9,261.53,29837.0
2017-10-10 15:10:00,261.58,261.65,261.26,261.28,28829.0,261.58,261.65,261.26,261.28,28829.0
2017-10-10 15:15:00,261.35,261.39,260.76,260.93,34541.0,261.35,261.39,260.76,260.93,34541.0
2017-10-10 15:20:00,260.88,261.46,260.87,261.46,16467.0,260.88,261.46,260.87,261.46,16467.0
2017-10-10 15:25:00,261.48,261.53,261.19,261.29,27579.0,261.48,261.53,261.19,261.29,27579.0
2017-10-10 15:30:00,261.34,261.67,261.29,261.56,33724.0,261.34,261.67,261.29,261.56,33724.0
2017-10-10 15:35:00,261.56,261.84,261.45,261.74,22991.0,261.56,261.84,261.45,261.74,22991.0
2017-10-10 15:40:00,261.74,262.0,261.63,262.0,46720.0,261.74,262.0,261.63,262.0,46720.0
2017-10-10 15:45:00,261.98,262.3,261.91,262.08,82211.0,261.98,262.3,261.91,262.08,82211.0
2017-10-10 15:50:00,262.12,262.38,261.55,262.32,102009.0,262.12,262.38,261.55,262.32,102009.0
2017-10-10 15:55:00,262.27,262.69,262.27,262.46,151025.0,262.27,262.69,262.27,262.46,151025.0
2017-10-11 09:30:00,261.05,263.44,260.83,262.39,257698.0,261.05,263.44,260.83,262.39,257698.0
2017-10-11 09:35:00,262.23,262.34,260.85,261.31,81570.0,262.23,262.34,260.85,261.31,81570.0
2017-10-11 09:40:00,261.03,261.86,260.95,261.68,33006.0,261.03,261.86,260.95,261.68,33006.0
2017-10-11 09:45:00,261.83,261.83,261.14,261.62,61398.0,261.83,261.83,261.14,261.62,61398.0
2017-10-11 09:50:00,261.62,263.2,261.47,262.62,80480.0,261.62,263.2,261.47,262.62,80480.0
2017-10-11 09:55:00,262.62,262.95,261.85,262.88,68467.0,262.62,262.95,261.85,262.88,68467.0
2017-10-11 10:00:00,262.79,263.26,261.85,263.26,36307.0,262.79,263.26,261.85,263.26,36307.0
2017-10-11 10:05:00,263.17,263.2,262.4,262.62,52983.0,263.17,263.2,262.4,262.62,52983.0
2017-10-11 10:10:00,262.62,262.86,262.37,262.51,22879.0,262.62,262.86,262.37,262.51,22879.0
2017-10-11 10:15:00,262.53,262.58,261.81,262.52,36657.0,262.53,262.58,261.81,262.52,36657.0
2017-10-11 10:20:00,262.41,262.79,262.32,262.49,43693.0,262.41,262.79,262.32,262.49,43693.0
2017-10-11 10:25:00,262.5,262.57,261.8,261.98,36199.0,262.5,262.57,261.8,261.98,36199.0
2017-10-11 10:30:00,262.05,262.13,261.4,261.65,26160.0,262.05,262.13,261.4,261.65,26160.0
2017-10-11 10:35:00,261.6,261.65,260.63,261.15,45319.0,261.6,261.65,260.63,261.15,45319.0
2017-10-11 10:40:00,261.15,261.36,260.81,261.3,49621.0,261.15,261.36,260.81,261.3,49621.0
2017-10-11 10:45:00,261.45,261.6,261.01,261.11,20734.0,261.45,261.6,261.01,261.11,20734.0
2017-10-11 10:50:00,261.09,261.41,260.15,260.59,40180.0,261.09,261.41,260.15,260.59,40180.0
2017-10-11 10:55:00,260.49,260.74,260.16,260.61,26976.0,260.49,260.74,260.16,260.61,26976.0
2017-10-11 11:00:00,260.61,260.75,260.26,260.52,18056.0,260.61,260.75,260.26,260.52,18056.0
2017-10-11 11:05:00,260.63,260.75,260.42,260.64,18072.0,260.63,260.75,260.42,260.64,18072.0
2017-10-11 11:10:00,260.66,260.76,260.2,260.21,11002.0,260.66,260.76,260.2,260.21,11002.0
2017-10-11 11:15:00,260.31,260.41,259.8,259.85,25273.0,260.31,260.41,259.8,259.85,25273.0
2017-10-11 11:20:00,259.89,260.12,259.67,259.85,23792.0,259.89,260.12,259.67,259.85,23792.0
2017-10-11 11:25:00,259.81,259.86,259.57,259.65,7885.0,259.81,259.86,259.57,259.65,7885.0
2017-10-11 11:30:00,259.62,259.63,259.11,259.24,15990.0,259.62,259.63,259.11,259.24,15990.0
2017-10-11 11:35:00,259.22,259.51,259.22,259.39,19645.0,259.22,259.51,259.22,259.39,19645.0
2017-10-11 11:40:00,259.33,259.41,259.08,259.11,23670.0,259.33,259.41,259.08,259.11,23670.0
2017-10-11 11:45:00,259.08,259.16,258.84,258.97,16464.0,259.08,259.16,258.84,258.97,16464.0
2017-10-11 11:50:00,258.99,259.63,258.96,259.43,19081.0,258.99,259.63,258.96,259.43,19081.0
2017-10-11 11:55:00,259.43,259.54,259.23,259.26,16352.0,259.43,259.54,259.23,259.26,16352.0
2017-10-11 12:00:00,259.27,259.48,259.2,259.26,11431.0,259.27,259.48,259.2,259.26,11431.0
2017-10-11 12:05:00,259.32,259.35,259.08,259.09,15524.0,259.32,259.35,259.08,259.09,15524.0
2017-10-11 12:10:00,259.15,259.16,258.53,258.53,25174.0,259.15,259.16,258.53,258.53,25174.0
2017-10-11 12:15:00,258.51,259.76,258.51,259.68,18955.0,258.51,259.76,258.51,259.68,18955.0
2017-10-11 12:20:00,259.67,259.99,259.67,259.81,21956.0,259.67,259.99,259.67,259.81,21956.0
2017-10-11 12:25:00,259.85,259.92,259.72,259.77,7968.0,259.85,259.92,259.72,259.77,7968.0
2017-10-11 12:30:00,259.75,260.25,259.75,260.2,9011.0,259.75,260.25,259.75,260.2,9011.0
2017-10-11 12:35:00,260.21,260.63,260.13,260.43,22633.0,260.21,260.63,260.13,260.43,22633.0
2017-10-11 12:40:00,260.5,260.79,260.4,260.63,19291.0,260.5,260.79,260.4,260.63,19291.0
2017-10-11 12:45:00,260.64,261.39,260.64,261.39,24224.0,260.64,261.39,260.64,261.39,24224.0
2017-10-11 12:50:00,261.34,261.65,261.15,261.65,23472.0,261.34,261.65,261.15,261.65,23472.0
2017-10-11 12:55:00,261.66,261.66,261.15,261.22,15694.0,261.66,261.66,261.15,261.22,15694.0
2017-10-11 13:00:00,261.22,261.42,261.08,261.36,14010.0,261.22,261.42,261.08,261.36,14010.0
2017-10-11 13:05:00,261.3,261.38,261.08,261.19,11804.0,261.3,261.38,261.08,261.19,11804.0
2017-10-11 13:10:00,261.14,261.25,261.05,261.05,9390.0,261.14,261.25,261.05,261.05,9390.0
2017-10-11 13:15:00,261.05,261.07,260.64,260.8,12423.0,261.05,261.07,260.64,260.8,12423.0
2017-10-11 13:20:00,260.88,260.89,260.56,260.7,7536.0,260.88,260.89,260.56,260.7,7536.0
2017-10-11 13:25:00,260.7,260.93,260.7,260.82,2729.0,260.7,260.93,260.7,260.82,2729.0
2017-10-11 13:30:00,260.82,261.12,260.82,261.03,6192.0,260.82,261.12,260.82,261.03,6192.0
2017-10-11 13:35:00,261.05,261.09,260.9,261.01,6146.0,261.05,261.09,260.9,261.01,6146.0
2017-10-11 13:40:00,260.99,261.08,260.84,261.01,4534.0,260.99,261.08,260.84,261.01,4534.0
2017-10-11 13:45:00,261.02,261.06,260.87,260.98,6238.0,261.02,261.06,260.87,260.98,6238.0
2017-10-11 13:50:00,261.06,261.07,260.62,260.72,17863.0,261.06,261.07,260.62,260.72,17863.0
2017-10-11 13:55:00,260.75,261.0,260.67,260.89,12438.0,260.75,261.0,260.67,260.89,12438.0
2017-10-11 14:00:00,260.97,261.01,260.6,260.6,19063.0,260.97,261.01,260.6,260.6,19063.0
2017-10-11 14:05:00,260.55,260.59,260.34,260.51,9610.0,260.55,260.59,260.34,260.51,9610.0
2017-10-11 14:10:00,260.51,260.69,260.51,260.69,9473.0,260.51,260.69,260.51,260.69,9473.0
2017-10-11 14:15:00,260.74,260.74,260.5,260.5,18502.0,260.74,260.74,260.5,260.5,18502.0
2017-10-11 14:20:00,260.6,260.65,260.23,260.5,14920.0,260.6,260.65,260.23,260.5,14920.0
2017-10-11 14:25:00,260.54,260.62,260.42,260.5,14640.0,260.54,260.62,260.42,260.5,14640.0
2017-10-11 14:30:00,260.5,260.62,260.38,260.55,13516.0,260.5,260.62,260.38,260.55,13516.0
2017-10-11 14:35:00,260.55,260.6,260.46,260.5,13000.0,260.55,260.6,260.46,260.5,13000.0
2017-10-11 14:40:00,260.47,260.51,260.18,260.18,13336.0,260.47,260.51,260.18,260.18,13336.0
2017-10-11 14:45:00,260.26,260.45,260.25,260.25,7608.0,260.26,260.45,260.25,260.25,7608.0
2017-10-11 14:50:00,260.25,260.3,260.14,260.17,9665.0,260.25,260.3,260.14,260.17,9665.0
2017-10-11 14:55:00,260.22,260.27,259.98,260.09,24778.0,260.22,260.27,259.98,260.09,24778.0
2017-10-11 15:00:00,260.06,260.14,260.01,260.08,22297.0,260.06,260.14,260.01,260.08,22297.0
2017-10-11 15:05:00,260.08,260.21,260.08,260.19,15966.0,260.08,260.21,260.08,260.19,15966.0
2017-10-11 15:10:00,260.19,260.21,259.88,260.14,18707.0,260.19,260.21,259.88,260.14,18707.0
2017-10-11 15:15:00,260.15,260.43,260.14,260.43,18974.0,260.15,260.43,260.14,260.43,18974.0
2017-10-11 15:20:00,260.5,260.6,260.32,260.35,18216.0,260.5,260.6,260.32,260.35,18216.0
2017-10-11 15:25:00,260.32,260.32,260.03,260.21,15426.0,260.32,260.32,260.03,260.21,15426.0
2017-10-11 15:30:00,260.21,260.23,259.79,259.97,27734.0,260.21,260.23,259.79,259.97,27734.0
2017-10-11 15:35:00,259.98,260.1,259.73,260.05,34628.0,259.98,260.1,259.73,260.05,34628.0
2017-10-11 15:40:00,260.1,260.1,259.71,259.73,29476.0,260.1,260.1,259.71,259.73,29476.0
2017-10-11 15:45:00,259.7,260.21,259.7,260.05,33192.0,259.7,260.21,259.7,260.05,33192.0
2017-10-11 15:50:00,260.61,260.61,259.96,259.96,68778.0,260.61,260.61,259.96,259.96,68778.0
2017-10-11 15:55:00,259.98,260.31,259.97,260.31,142502.0,259.98,260.31,259.97,260.31,142502.0
2017-10-12 09:30:00,259.53,261.36,259.37,260.61,138932.0,259.53,261.36,259.37,260.61,138932.0
2017-10-12 09:35:00,260.48,261.23,260.23,261.18,53285.0,260.48,261.23,260.23,261.18,53285.0
2017-10-12 09:40:00,261.18,261.27,260.13,260.5,94519.0,261.18,261.27,260.13,260.5,94519.0
2017-10-12 09:45:00,260.5,261.17,260.38,260.95,56599.0,260.5,261.17,260.38,260.95,56599.0
2017-10-12 09:50:00,260.96,260.97,260.32,260.52,48491.0,260.96,260.97,260.32,260.52,48491.0
2017-10-12 09:55:00,260.5,260.59,260.34,260.44,43883.0,260.5,260.59,260.34,260.44,43883.0
2017-10-12 10:00:00,260.5,260.6,260.32,260.5,41243.0,260.5,260.6,260.32,260.5,41243.0
2017-10-12 10:05:00,260.46,260.6,260.06,260.43,24159.0,260.46,260.6,260.06,260.43,24159.0
2017-10-12 10:10:00,260.41,260.41,259.9,260.11,36313.0,260.41,260.41,259.9,260.11,36313.0
2017-10-12 10:15:00,260.04,260.36,259.94,260.21,39031.0,260.04,260.36,259.94,260.21,39031.0
2017-10-12 10:20:00,260.13,260.53,260.01,260.44,35187.0,260.13,260.53,260.01,260.44,35187.0
2017-10-12 10:25:00,260.44,260.44,260.19,260.24,15176.0,260.44,260.44,260.19,260.24,15176.0
2017-10-12 10:30:00,260.27,260.43,260.14,260.37,43618.0,260.27,260.43,260.14,260.37,43618.0
2017-10-12 10:35:00,260.41,260.53,259.88,260.01,30642.0,260.41,260.53,259.88,260.01,30642.0
2017-10-12 10:40:00,260.01,260.07,259.73,260.03,16754.0,260.01,260.07,259.73,260.03,16754.0
2017-10-12 10:45:00,259.99,260.32,259.99,260.24,4900.0,259.99,260.32,259.99,260.24,4900.0
2017-10-12 10:50:00,260.24,260.4,260.11,260.26,13249.0,260.24,260.4,260.11,260.26,13249.0
2017-10-12 10:55:00,260.21,260.53,260.21,260.25,30009.0,260.21,260.53,260.21,260.25,30009.0
2017-10-12 11:00:00,260.28,260.51,260.26,260.32,21112.0,260.28,260.51,260.26,260.32,21112.0
2017-10-12 11:05:00,260.34,260.52,259.99,260.22,28441.0,260.34,260.52,259.99,260.22,28441.0
2017-10-12 11:10:00,260.23,260.41,260.2,260.41,10955.0,260.23,260.41,260.2,260.41,10955.0
2017-10-12 11:15:00,260.41,260.41,260.21,260.33,9625.0,260.41,260.41,260.21,260.33,9625.0
2017-10-12 11:20:00,260.22,260.27,260.06,260.2,6415.0,260.22,260.27,260.06,260.2,6415.0
2017-10-12 11:25:00,260.2,260.4,260.08,260.4,12350.0,260.2,260.4,260.08,260.4,12350.0
2017-10-12 11:30:00,260.31,260.58,260.21,260.43,15318.0,260.31,260.58,260.21,260.43,15318.0
2017-10-12 11:35:00,260.41,260.49,260.35,260.42,19397.0,260.41,260.49,260.35,260.42,19397.0
2017-10-12 11:40:00,260.4,260.41,260.2,260.2,5524.0,260.4,260.41,260.2,260.2,5524.0
2017-10-12 11:45:00,260.24,260.4,260.24,260.34,4190.0,260.24,260.4,260.24,260.34,4190.0
2017-10-12 11:50:00,260.33,260.4,260.25,260.33,7607.0,260.33,260.4,260.25,260.33,7607.0
2017-10-12 11:55:00,260.4,260.4,260.21,260.3,3056.0,260.4,260.4,260.21,260.3,3056.0
2017-10-12 12:00:00,260.33,260.37,260.21,260.27,8095.0,260.33,260.37,260.21,260.27,8095.0
2017-10-12 12:05:00,260.3,260.4,260.28,260.33,10000.0,260.3,260.4,260.28,260.33,10000.0
2017-10-12 12:10:00,260.31,260.37,260.09,260.13,5878.0,260.31,260.37,260.09,260.13,5878.0
2017-10-12 12:15:00,260.06,260.4,260.06,260.22,10174.0,260.06,260.4,260.06,260.22,10174.0
2017-10-12 12:20:00,260.16,260.28,260.08,260.2,13527.0,260.16,260.28,260.08,260.2,13527.0
2017-10-12 12:25:00,260.1,260.24,260.04,260.14,7064.0,260.1,260.24,260.04,260.14,7064.0
2017-10-12 12:30:00,260.12,260.4,260.11,260.22,7859.0,260.12,260.4,260.11,260.22,7859.0
2017-10-12 12:35:00,260.21,260.22,260.06,260.07,2888.0,260.21,260.22,260.06,260.07,2888.0
2017-10-12 12:40:00,260.09,260.25,260.04,260.21,11137.0,260.09,260.25,260.04,260.21,11137.0
2017-10-12 12:45:00,260.3,260.3,259.81,259.81,16119.0,260.3,260.3,259.81,259.81,16119.0
2017-10-12 12:50:00,259.8,259.93,259.5,259.9,11799.0,259.8,259.93,259.5,259.9,11799.0
2017-10-12 12:55:00,259.97,259.97,259.71,259.73,7716.0,259.97,259.97,259.71,259.73,7716.0
2017-10-12 13:00:00,259.68,259.68,258.82,258.82,32410.0,259.68,259.68,258.82,258.82,32410.0
2017-10-12 13:05:00,258.86,259.08,258.06,258.95,38464.0,258.86,259.08,258.06,258.95,38464.0
2017-10-12 13:10:00,258.9,259.42,258.82,258.85,12450.0,258.9,259.42,258.82,258.85,12450.0
2017-10-12 13:15:00,258.79,258.95,258.46,258.46,10549.0,258.79,258.95,258.46,258.46,10549.0
2017-10-12 13:20:00,258.45,259.08,258.29,258.91,10863.0,258.45,259.08,258.29,258.91,10863.0
2017-10-12 13:25:00,259.07,259.6,258.82,258.98,15843.0,259.07,259.6,258.82,258.98,15843.0
2017-10-12 13:30:00,259.04,259.04,258.53,258.53,6880.0,259.04,259.04,258.53,258.53,6880.0
2017-10-12 13:35:00,258.63,258.94,258.61,258.89,7823.0,258.63,258.94,258.61,258.89,7823.0
2017-10-12 13:40:00,258.86,259.11,258.79,258.82,10300.0,258.86,259.11,258.79,258.82,10300.0
2017-10-12 13:45:00,258.88,258.97,258.53,258.8,8418.0,258.88,258.97,258.53,258.8,8418.0
2017-10-12 13:50:00,258.75,259.0,258.71,258.9,8327.0,258.75,259.0,258.71,258.9,8327.0
2017-10-12 13:55:00,258.89,259.16,258.87,259.11,9674.0,258.89,259.16,258.87,259.11,9674.0
2017-10-12 14:00:00,259.23,259.25,258.83,259.15,9509.0,259.23,259.25,258.83,259.15,9509.0
2017-10-12 14:05:00,259.38,259.74,259.25,259.3,20833.0,259.38,259.74,259.25,259.3,20833.0
2017-10-12 14:10:00,259.33,259.64,259.3,259.52,11973.0,259.33,259.64,259.3,259.52,11973.0
2017-10-12 14:15:00,259.51,259.69,259.47,259.68,13742.0,259.51,259.69,259.47,259.68,13742.0
2017-10-12 14:20:00,259.67,259.85,259.6,259.67,6866.0,259.67,259.85,259.6,259.67,6866.0
2017-10-12 14:25:00,259.66,259.71,259.51,259.51,10913.0,259.66,259.71,259.51,259.51,10913.0
2017-10-12 14:30:00,259.58,259.61,259.44,259.54,6895.0,259.58,259.61,259.44,259.54,6895.0
2017-10-12 14:35:00,259.53,259.79,259.46,259.49,13814.0,259.53,259.79,259.46,259.49,13814.0
2017-10-12 14:40:00,259.44,259.44,259.01,259.18,7715.0,259.44,259.44,259.01,259.18,7715.0
2017-10-12 14:45:00,259.09,259.19,258.76,258.86,10686.0,259.09,259.19,258.76,258.86,10686.0
2017-10-12 14:50:00,258.77,258.98,258.77,258.82,12498.0,258.77,258.98,258.77,258.82,12498.0
2017-10-12 14:55:00,258.75,258.99,258.66,258.85,7482.0,258.75,258.99,258.66,258.85,7482.0
2017-10-12 15:00:00,258.91,259.28,258.89,258.99,13985.0,258.91,259.28,258.89,258.99,13985.0
2017-10-12 15:05:00,258.99,259.13,258.95,259.13,8365.0,258.99,259.13,258.95,259.13,8365.0
2017-10-12 15:10:00,259.17,259.33,259.08,259.14,10639.0,259.17,259.33,259.08,259.14,10639.0
2017-10-12 15:15:00,259.19,259.59,259.19,259.47,10576.0,259.19,259.59,259.19,259.47,10576.0
2017-10-12 15:20:00,259.42,259.54,259.34,259.53,13818.0,259.42,259.54,259.34,259.53,13818.0
2017-10-12 15:25:00,259.54,259.64,259.33,259.44,22623.0,259.54,259.64,259.33,259.44,22623.0
2017-10-12 15:30:00,259.45,259.7,259.38,259.57,28542.0,259.45,259.7,259.38,259.57,28542.0
2017-10-12 15:35:00,259.61,259.93,259.56,259.71,30812.0,259.61,259.93,259.56,259.71,30812.0
2017-10-12 15:40:00,259.62,259.74,259.32,259.35,23839.0,259.62,259.74,259.32,259.35,23839.0
2017-10-12 15:45:00,259.39,259.55,259.37,259.45,33893.0,259.39,259.55,259.37,259.45,33893.0
2017-10-12 15:50:00,259.44,259.46,258.86,259.26,76185.0,259.44,259.46,258.86,259.26,76185.0
2017-10-12 15:55:00,259.26,259.74,259.23,259.35,116559.0,259.26,259.74,259.23,259.35,116559.0
2017-10-13 09:30:00,260.11,262.51,259.61,261.56,135544.0,260.11,262.51,259.61,261.56,135544.0
2017-10-13 09:35:00,261.56,262.11,260.57,260.83,23883.0,261.56,262.11,260.57,260.83,23883.0
2017-10-13 09:40:00,260.86,261.0,260.36,260.84,24584.0,260.86,261.0,260.36,260.84,24584.0
2017-10-13 09:45:00,260.81,261.57,260.7,261.38,57927.0,260.81,261.57,260.7,261.38,57927.0
2017-10-13 09:50:00,261.48,261.56,261.06,261.23,21062.0,261.48,261.56,261.06,261.23,21062.0
2017-10-13 09:55:00,261.3,261.35,260.93,261.14,14749.0,261.3,261.35,260.93,261.14,14749.0
2017-10-13 10:00:00,261.19,262.24,261.14,262.21,35334.0,261.19,262.24,261.14,262.21,35334.0
2017-10-13 10:05:00,262.24,262.48,261.89,262.14,37715.0,262.24,262.48,261.89,262.14,37715.0
2017-10-13 10:10:00,262.14,262.98,261.93,262.8,42140.0,262.14,262.98,261.93,262.8,42140.0
2017-10-13 10:15:00,262.76,263.44,262.75,262.83,55932.0,262.76,263.44,262.75,262.83,55932.0
2017-10-13 10:20:00,262.9,263.27,262.73,262.73,34080.0,262.9,263.27,262.73,262.73,34080.0
2017-10-13 10:25:00,262.85,263.08,262.71,262.93,33995.0,262.85,263.08,262.71,262.93,33995.0
2017-10-13 10:30:00,262.9,263.13,262.66,263.13,19674.0,262.9,263.13,262.66,263.13,19674.0
2017-10-13 10:35:00,263.2,263.27,263.03,263.17,21776.0,263.2,263.27,263.03,263.17,21776.0
2017-10-13 10:40:00,263.2,263.4,262.66,262.66,22495.0,263.2,263.4,262.66,262.66,22495.0
2017-10-13 10:45:00,262.66,262.97,262.31,262.95,22686.0,262.66,262.97,262.31,262.95,22686.0
2017-10-13 10:50:00,262.95,262.95,262.33,262.49,17895.0,262.95,262.95,262.33,262.49,17895.0
2017-10-13 10:55:00,262.36,262.68,262.36,262.65,5351.0,262.36,262.68,262.36,262.65,5351.0
2017-10-13 11:00:00,262.69,263.03,262.67,262.72,20114.0,262.69,263.03,262.67,262.72,20114.0
2017-10-13 11:05:00,262.63,263.03,262.63,263.0,9442.0,262.63,263.03,262.63,263.0,9442.0
2017-10-13 11:10:00,263.03,263.44,262.89,263.44,40417.0,263.03,263.44,262.89,263.44,40417.0
2017-10-13 11:15:00,263.39,263.44,263.05,263.06,21031.0,263.39,263.44,263.05,263.06,21031.0
2017-10-13 11:20:00,263.12,263.18,263.02,263.15,15908.0,263.12,263.18,263.02,263.15,15908.0
2017-10-13 11:25:00,263.15,263.5,263.07,263.39,19473.0,263.15,263.5,263.07,263.39,19473.0
2017-10-13 11:30:00,263.39,264.0,263.15,263.92,79494.0,263.39,264.0,263.15,263.92,79494.0
2017-10-13 11:35:00,263.9,264.25,263.82,263.9,38376.0,263.9,264.25,263.82,263.9,38376.0
2017-10-13 11:40:00,263.93,263.93,263.54,263.88,23138.0,263.93,263.93,263.54,263.88,23138.0
2017-10-13 11:45:00,263.88,264.1,263.77,263.94,20599.0,263.88,264.1,263.77,263.94,20599.0
2017-10-13 11:50:00,263.92,264.17,263.86,264.17,10295.0,263.92,264.17,263.86,264.17,10295.0
2017-10-13 11:55:00,264.17,264.66,264.17,264.39,31015.0,264.17,264.66,264.17,264.39,31015.0
2017-10-13 12:00:00,264.4,264.58,264.31,264.31,14521.0,264.4,264.58,264.31,264.31,14521.0
2017-10-13 12:05:00,264.36,264.43,264.13,264.16,23008.0,264.36,264.43,264.13,264.16,23008.0
2017-10-13 12:10:00,264.23,264.29,264.15,264.21,7301.0,264.23,264.29,264.15,264.21,7301.0
2017-10-13 12:15:00,264.19,264.22,263.78,263.81,17325.0,264.19,264.22,263.78,263.81,17325.0
2017-10-13 12:20:00,263.86,263.87,263.67,263.8,8830.0,263.86,263.87,263.67,263.8,8830.0
2017-10-13 12:25:00,263.73,264.07,263.73,264.06,10801.0,263.73,264.07,263.73,264.06,10801.0
2017-10-13 12:30:00,264.09,264.2,263.86,263.88,5880.0,264.09,264.2,263.86,263.88,5880.0
2017-10-13 12:35:00,263.9,264.0,263.75,264.0,7223.0,263.9,264.0,263.75,264.0,7223.0
2017-10-13 12:40:00,263.95,263.96,263.84,263.91,4147.0,263.95,263.96,263.84,263.91,4147.0
2017-10-13 12:45:00,263.96,264.08,263.78,264.04,6800.0,263.96,264.08,263.78,264.04,6800.0
2017-10-13 12:50:00,264.15,264.16,263.63,263.8,36329.0,264.15,264.16,263.63,263.8,36329.0
2017-10-13 12:55:00,263.96,264.05,263.88,264.02,3562.0,263.96,264.05,263.88,264.02,3562.0
2017-10-13 13:00:00,264.07,264.29,263.98,264.03,9122.0,264.07,264.29,263.98,264.03,9122.0
2017-10-13 13:05:00,264.11,264.23,264.0,264.0,9769.0,264.11,264.23,264.0,264.0,9769.0
2017-10-13 13:10:00,264.08,264.08,263.95,264.04,3500.0,264.08,264.08,263.95,264.04,3500.0
2017-10-13 13:15:00,264.05,264.13,263.95,264.1,5228.0,264.05,264.13,263.95,264.1,5228.0
2017-10-13 13:20:00,264.1,264.21,264.02,264.02,4300.0,264.1,264.21,264.02,264.02,4300.0
2017-10-13 13:25:00,264.1,264.12,263.86,263.96,10295.0,264.1,264.12,263.86,263.96,10295.0
2017-10-13 13:30:00,263.96,264.01,263.89,263.96,5726.0,263.96,264.01,263.89,263.96,5726.0
2017-10-13 13:35:00,263.98,264.0,263.87,263.97,6752.0,263.98,264.0,263.87,263.97,6752.0
2017-10-13 13:40:00,263.97,264.03,263.95,263.99,4693.0,263.97,264.03,263.95,263.99,4693.0
2017-10-13 13:45:00,264.0,264.03,263.87,263.9,7689.0,264.0,264.03,263.87,263.9,7689.0
2017-10-13 13:50:00,263.91,263.91,263.73,263.8,11723.0,263.91,263.91,263.73,263.8,11723.0
2017-10-13 13:55:00,263.76,263.79,263.4,263.49,9092.0,263.76,263.79,263.4,263.49,9092.0
2017-10-13 14:00:00,263.42,263.42,262.9,263.21,21939.0,263.42,263.42,262.9,263.21,21939.0
2017-10-13 14:05:00,263.11,263.27,262.93,263.19,13712.0,263.11,263.27,262.93,263.19,13712.0
2017-10-13 14:10:00,263.19,263.31,263.09,263.26,10834.0,263.19,263.31,263.09,263.26,10834.0
2017-10-13 14:15:00,263.23,263.23,262.73,262.79,13317.0,263.23,263.23,262.73,262.79,13317.0
2017-10-13 14:20:00,262.77,262.79,262.61,262.71,16372.0,262.77,262.79,262.61,262.71,16372.0
2017-10-13 14:25:00,262.7,262.77,262.67,262.71,7716.0,262.7,262.77,262.67,262.71,7716.0
2017-10-13 14:30:00,262.7,262.72,262.49,262.49,12970.0,262.7,262.72,262.49,262.49,12970.0
2017-10-13 14:35:00,262.53,262.77,262.53,262.6,11500.0,262.53,262.77,262.53,262.6,11500.0
2017-10-13 14:40:00,262.61,262.61,262.07,262.35,14971.0,262.61,262.61,262.07,262.35,14971.0
2017-10-13 14:45:00,262.4,262.45,262.17,262.22,12554.0,262.4,262.45,262.17,262.22,12554.0
2017-10-13 14:50:00,262.22,262.33,262.05,262.29,10022.0,262.22,262.33,262.05,262.29,10022.0
2017-10-13 14:55:00,262.24,262.29,262.17,262.25,10049.0,262.24,262.29,262.17,262.25,10049.0
2017-10-13 15:00:00,262.25,262.33,261.9,261.98,11976.0,262.25,262.33,261.9,261.98,11976.0
2017-10-13 15:05:00,261.92,262.12,261.88,262.04,13547.0,261.92,262.12,261.88,262.04,13547.0
2017-10-13 15:10:00,262.08,262.12,261.96,262.1,15105.0,262.08,262.12,261.96,262.1,15105.0
2017-10-13 15:15:00,262.11,262.41,262.11,262.33,11110.0,262.11,262.41,262.11,262.33,11110.0
2017-10-13 15:20:00,262.33,262.45,262.26,262.41,9247.0,262.33,262.45,262.26,262.41,9247.0
2017-10-13 15:25:00,262.45,262.46,262.34,262.44,11249.0,262.45,262.46,262.34,262.44,11249.0
2017-10-13 15:30:00,262.34,262.43,262.25,262.32,17456.0,262.34,262.43,262.25,262.32,17456.0
2017-10-13 15:35:00,262.33,262.34,262.15,262.29,16755.0,262.33,262.34,262.15,262.29,16755.0
2017-10-13 15:40:00,262.29,262.32,262.15,262.23,18083.0,262.29,262.32,262.15,262.23,18083.0
2017-10-13 15:45:00,262.26,262.31,262.04,262.1,48703.0,262.26,262.31,262.04,262.1,48703.0
2017-10-13 15:50:00,262.09,262.68,262.08,262.61,43411.0,262.09,262.68,262.08,262.61,43411.0
2017-10-13 15:55:00,262.64,262.81,262.48,262.68,68475.0,262.64,262.81,262.48,262.68,68475.0
2017-10-16 09:30:00,264.98,265.86,264.84,265.66,119769.0,264.98,265.86,264.84,265.66,119769.0
2017-10-16 09:35:00,265.64,265.8,264.63,265.1,52623.0,265.64,265.8,264.63,265.1,52623.0
2017-10-16 09:40:00,265.14,265.35,264.81,265.23,47150.0,265.14,265.35,264.81,265.23,47150.0
2017-10-16 09:45:00,265.28,265.82,265.18,265.23,59936.0,265.28,265.82,265.18,265.23,59936.0
2017-10-16 09:50:00,265.22,265.25,264.2,264.24,33330.0,265.22,265.25,264.2,264.24,33330.0
2017-10-16 09:55:00,264.34,265.13,264.3,264.99,32268.0,264.34,265.13,264.3,264.99,32268.0
2017-10-16 10:00:00,265.08,265.25,264.43,265.18,37710.0,265.08,265.25,264.43,265.18,37710.0
2017-10-16 10:05:00,265.24,265.53,264.71,264.91,26061.0,265.24,265.53,264.71,264.91,26061.0
2017-10-16 10:10:00,264.94,265.01,264.41,264.72,37463.0,264.94,265.01,264.41,264.72,37463.0
2017-10-16 10:15:00,264.75,264.75,264.0,264.41,25543.0,264.75,264.75,264.0,264.41,25543.0
2017-10-16 10:20:00,264.55,265.57,264.47,265.57,22955.0,264.55,265.57,264.47,265.57,22955.0
2017-10-16 10:25:00,265.49,265.53,264.77,264.82,48187.0,265.49,265.53,264.77,264.82,48187.0
2017-10-16 10:30:00,264.82,265.52,264.57,265.34,21692.0,264.82,265.52,264.57,265.34,21692.0
2017-10-16 10:35:00,265.36,265.59,264.97,265.07,18191.0,265.36,265.59,264.97,265.07,18191.0
2017-10-16 10:40:00,265.14,266.78,265.13,266.6,59957.0,265.14,266.78,265.13,266.6,59957.0
2017-10-16 10:45:00,266.79,267.14,266.23,266.52,66745.0,266.79,267.14,266.23,266.52,66745.0
2017-10-16 10:50:00,266.6,267.9,266.5,267.9,60667.0,266.6,267.9,266.5,267.9,60667.0
2017-10-16 10:55:00,267.91,267.99,267.09,267.5,41544.0,267.91,267.99,267.09,267.5,41544.0
2017-10-16 11:00:00,267.46,267.49,266.73,266.73,32885.0,267.46,267.49,266.73,266.73,32885.0
2017-10-16 11:05:00,266.7,266.89,266.37,266.8,35371.0,266.7,266.89,266.37,266.8,35371.0
2017-10-16 11:10:00,266.8,266.8,266.12,266.57,44378.0,266.8,266.8,266.12,266.57,44378.0
2017-10-16 11:15:00,266.57,267.11,266.31,266.9,25148.0,266.57,267.11,266.31,266.9,25148.0
2017-10-16 11:20:00,266.87,266.88,266.35,266.65,35448.0,266.87,266.88,266.35,266.65,35448.0
2017-10-16 11:25:00,266.69,266.91,266.66,266.91,11535.0,266.69,266.91,266.66,266.91,11535.0
2017-10-16 11:30:00,266.98,267.5,266.81,267.5,17631.0,266.98,267.5,266.81,267.5,17631.0
2017-10-16 11:35:00,267.49,267.5,266.92,267.01,19590.0,267.49,267.5,266.92,267.01,19590.0
2017-10-16 11:40:00,267.13,267.13,266.93,267.0,13713.0,267.13,267.13,266.93,267.0,13713.0
2017-10-16 11:45:00,266.99,267.21,266.91,267.21,10356.0,266.99,267.21,266.91,267.21,10356.0
2017-10-16 11:50:00,267.2,267.45,266.99,267.45,15910.0,267.2,267.45,266.99,267.45,15910.0
2017-10-16 11:55:00,267.45,267.55,267.38,267.43,14946.0,267.45,267.55,267.38,267.43,14946.0
2017-10-16 12:00:00,267.49,267.7,267.43,267.55,13909.0,267.49,267.7,267.43,267.55,13909.0
2017-10-16 12:05:00,267.57,268.14,267.57,268.14,38725.0,267.57,268.14,267.57,268.14,38725.0
2017-10-16 12:10:00,268.18,268.54,268.09,268.42,40999.0,268.18,268.54,268.09,268.42,40999.0
2017-10-16 12:15:00,268.41,268.46,267.69,267.86,19874.0,268.41,268.46,267.69,267.86,19874.0
2017-10-16 12:20:00,267.88,268.1,267.6,268.1,13340.0,267.88,268.1,267.6,268.1,13340.0
2017-10-16 12:25:00,268.22,268.32,267.86,268.15,21880.0,268.22,268.32,267.86,268.15,21880.0
2017-10-16 12:30:00,268.19,268.29,268.0,268.25,21191.0,268.19,268.29,268.0,268.25,21191.0
2017-10-16 12:35:00,268.29,268.64,268.15,268.64,18749.0,268.29,268.64,268.15,268.64,18749.0
2017-10-16 12:40:00,268.6,268.68,268.42,268.55,25452.0,268.6,268.68,268.42,268.55,25452.0
2017-10-16 12:45:00,268.6,269.28,268.5,269.03,33744.0,268.6,269.28,268.5,269.03,33744.0
2017-10-16 12:50:00,269.05,269.58,268.93,269.35,48277.0,269.05,269.58,268.93,269.35,48277.0
2017-10-16 12:55:00,269.36,269.53,269.23,269.27,23616.0,269.36,269.53,269.23,269.27,23616.0
2017-10-16 13:00:00,269.31,269.95,269.22,269.83,31075.0,269.31,269.95,269.22,269.83,31075.0
2017-10-16 13:05:00,269.89,270.54,269.82,270.36,52399.0,269.89,270.54,269.82,270.36,52399.0
2017-10-16 13:10:00,270.39,270.46,269.95,270.43,21457.0,270.39,270.46,269.95,270.43,21457.0
2017-10-16 13:15:00,270.43,270.6,269.8,269.9,34960.0,270.43,270.6,269.8,269.9,34960.0
2017-10-16 13:20:00,269.87,270.35,269.75,270.35,17206.0,269.87,270.35,269.75,270.35,17206.0
2017-10-16 13:25:00,270.34,270.74,270.34,270.55,19777.0,270.34,270.74,270.34,270.55,19777.0
2017-10-16 13:30:00,270.57,270.76,270.37,270.66,24624.0,270.57,270.76,270.37,270.66,24624.0
2017-10-16 13:35:00,270.58,270.65,270.3,270.44,13284.0,270.58,270.65,270.3,270.44,13284.0
2017-10-16 13:40:00,270.41,270.63,269.86,269.86,23001.0,270.41,270.63,269.86,269.86,23001.0
2017-10-16 13:45:00,269.86,270.11,269.8,270.0,24144.0,269.86,270.11,269.8,270.0,24144.0
2017-10-16 13:50:00,270.0,270.08,269.77,269.94,16052.0,270.0,270.08,269.77,269.94,16052.0
2017-10-16 13:55:00,269.94,269.98,269.46,269.56,21003.0,269.94,269.98,269.46,269.56,21003.0
2017-10-16 14:00:00,269.54,269.65,269.22,269.35,21340.0,269.54,269.65,269.22,269.35,21340.0
2017-10-16 14:05:00,269.34,269.58,269.13,269.27,15687.0,269.34,269.58,269.13,269.27,15687.0
2017-10-16 14:10:00,269.34,269.55,269.28,269.39,19657.0,269.34,269.55,269.28,269.39,19657.0
2017-10-16 14:15:00,269.4,269.89,269.39,269.81,13770.0,269.4,269.89,269.39,269.81,13770.0
2017-10-16 14:20:00,269.86,270.24,269.72,270.24,19909.0,269.86,270.24,269.72,270.24,19909.0
2017-10-16 14:25:00,270.18,270.36,270.04,270.04,26905.0,270.18,270.36,270.04,270.04,26905.0
2017-10-16 14:30:00,270.04,270.25,270.0,270.24,10031.0,270.04,270.25,270.0,270.24,10031.0
2017-10-16 14:35:00,270.22,270.29,269.86,269.97,19795.0,270.22,270.29,269.86,269.97,19795.0
2017-10-16 14:40:00,270.0,270.07,269.68,270.06,21619.0,270.0,270.07,269.68,270.06,21619.0
2017-10-16 14:45:00,270.12,270.13,269.96,270.0,24652.0,270.12,270.13,269.96,270.0,24652.0
2017-10-16 14:50:00,270.01,270.61,270.0,270.35,30109.0,270.01,270.61,270.0,270.35,30109.0
2017-10-16 14:55:00,270.31,271.03,270.31,270.91,30564.0,270.31,271.03,270.31,270.91,30564.0
2017-10-16 15:00:00,270.91,271.45,270.58,271.25,55307.0,270.91,271.45,270.58,271.25,55307.0
2017-10-16 15:05:00,271.24,271.6,271.02,271.6,31640.0,271.24,271.6,271.02,271.6,31640.0
2017-10-16 15:10:00,271.67,272.34,271.53,272.19,64763.0,271.67,272.34,271.53,272.19,64763.0
2017-10-16 15:15:00,272.21,272.32,272.01,272.09,32580.0,272.21,272.32,272.01,272.09,32580.0
2017-10-16 15:20:00,272.13,272.34,272.08,272.28,41065.0,272.13,272.34,272.08,272.28,41065.0
2017-10-16 15:25:00,272.28,272.82,272.28,272.78,47157.0,272.28,272.82,272.28,272.78,47157.0
2017-10-16 15:30:00,272.8,273.07,272.74,272.76,72331.0,272.8,273.07,272.74,272.76,72331.0
2017-10-16 15:35:00,272.77,272.78,272.26,272.49,73330.0,272.77,272.78,272.26,272.49,73330.0
2017-10-16 15:40:00,272.49,272.88,272.49,272.68,47238.0,272.49,272.88,272.49,272.68,47238.0
2017-10-16 15:45:00,272.7,272.75,272.25,272.25,57139.0,272.7,272.75,272.25,272.25,57139.0
2017-10-16 15:50:00,272.29,272.52,271.82,272.32,76914.0,272.29,272.52,271.82,272.32,76914.0
2017-10-16 15:55:00,272.32,272.94,272.32,272.83,160975.0,272.32,272.94,272.32,272.83,160975.0
2017-10-17 09:30:00,273.7,274.97,271.88,272.11,271096.0,273.7,274.97,271.88,272.11,271096.0
2017-10-17 09:35:00,272.1,273.65,271.1,272.49,74010.0,272.1,273.65,271.1,272.49,74010.0
2017-10-17 09:40:00,272.57,273.6,272.23,273.12,57048.0,272.57,273.6,272.23,273.12,57048.0
2017-10-17 09:45:00,273.12,273.37,272.5,273.16,73017.0,273.12,273.37,272.5,273.16,73017.0
2017-10-17 09:50:00,273.07,273.15,271.15,271.51,55176.0,273.07,273.15,271.15,271.51,55176.0
2017-10-17 09:55:00,271.7,271.96,271.2,271.67,36261.0,271.7,271.96,271.2,271.67,36261.0
2017-10-17 10:00:00,271.67,271.89,271.3,271.6,36925.0,271.67,271.89,271.3,271.6,36925.0
2017-10-17 10:05:00,271.6,272.14,271.5,271.95,50063.0,271.6,272.14,271.5,271.95,50063.0
2017-10-17 10:10:00,271.96,272.69,271.45,271.66,61114.0,271.96,272.69,271.45,271.66,61114.0
2017-10-17 10:15:00,271.67,271.83,270.86,270.89,27872.0,271.67,271.83,270.86,270.89,27872.0
2017-10-17 10:20:00,270.96,272.03,270.83,271.6,35248.0,270.96,272.03,270.83,271.6,35248.0
2017-10-17 10:25:00,271.55,271.63,271.22,271.47,21967.0,271.55,271.63,271.22,271.47,21967.0
2017-10-17 10:30:00,271.48,272.68,271.46,271.99,27981.0,271.48,272.68,271.46,271.99,27981.0
2017-10-17 10:35:00,272.02,272.03,271.34,271.7,25186.0,272.02,272.03,271.34,271.7,25186.0
2017-10-17 10:40:00,271.54,271.61,271.01,271.25,28141.0,271.54,271.61,271.01,271.25,28141.0
2017-10-17 10:45:00,271.39,271.5,270.62,271.0,26058.0,271.39,271.5,270.62,271.0,26058.0
2017-10-17 10:50:00,270.99,272.13,270.99,272.0,36182.0,270.99,272.13,270.99,272.0,36182.0
2017-10-17 10:55:00,271.81,272.07,271.67,271.77,14490.0,271.81,272.07,271.67,271.77,14490.0
2017-10-17 11:00:00,271.74,271.77,271.31,271.31,18312.0,271.74,271.77,271.31,271.31,18312.0
2017-10-17 11:05:00,271.26,271.26,270.85,270.95,37121.0,271.26,271.26,270.85,270.95,37121.0
2017-10-17 11:10:00,270.94,271.0,270.7,270.77,24154.0,270.94,271.0,270.7,270.77,24154.0
2017-10-17 11:15:00,270.81,271.13,270.73,270.99,13894.0,270.81,271.13,270.73,270.99,13894.0
2017-10-17 11:20:00,271.0,271.01,270.81,270.85,12886.0,271.0,271.01,270.81,270.85,12886.0
2017-10-17 11:25:00,270.85,271.08,270.69,270.76,15211.0,270.85,271.08,270.69,270.76,15211.0
2017-10-17 11:30:00,270.82,270.89,270.48,270.74,13442.0,270.82,270.89,270.48,270.74,13442.0
2017-10-17 11:35:00,270.85,271.4,270.85,271.28,38087.0,270.85,271.4,270.85,271.28,38087.0
2017-10-17 11:40:00,271.21,271.24,270.9,270.95,24290.0,271.21,271.24,270.9,270.95,24290.0
2017-10-17 11:45:00,270.97,271.05,270.83,270.85,30405.0,270.97,271.05,270.83,270.85,30405.0
2017-10-17 11:50:00,270.78,270.97,270.46,270.92,16827.0,270.78,270.97,270.46,270.92,16827.0
2017-10-17 11:55:00,270.92,270.97,270.57,270.79,16772.0,270.92,270.97,270.57,270.79,16772.0
2017-10-17 12:00:00,270.86,271.0,270.7,270.75,33597.0,270.86,271.0,270.7,270.75,33597.0
2017-10-17 12:05:00,270.79,271.06,270.6,270.95,22344.0,270.79,271.06,270.6,270.95,22344.0
2017-10-17 12:10:00,270.94,271.04,270.76,270.86,20388.0,270.94,271.04,270.76,270.86,20388.0
2017-10-17 12:15:00,270.82,270.98,270.69,270.98,5527.0,270.82,270.98,270.69,270.98,5527.0
2017-10-17 12:20:00,270.95,271.05,270.86,270.92,20106.0,270.95,271.05,270.86,270.92,20106.0
2017-10-17 12:25:00,271.0,271.02,270.93,271.0,14969.0,271.0,271.02,270.93,271.0,14969.0
2017-10-17 12:30:00,271.0,271.05,270.84,270.86,14400.0,271.0,271.05,270.84,270.86,14400.0
2017-10-17 12:35:00,270.86,271.03,270.86,271.0,18932.0,270.86,271.03,270.86,271.0,18932.0
2017-10-17 12:40:00,271.0,271.1,270.86,271.0,22987.0,271.0,271.1,270.86,271.0,22987.0
2017-10-17 12:45:00,270.98,271.04,270.93,270.95,18899.0,270.98,271.04,270.93,270.95,18899.0
2017-10-17 12:50:00,270.98,271.02,270.83,270.99,12024.0,270.98,271.02,270.83,270.99,12024.0
2017-10-17 12:55:00,270.93,271.0,270.89,270.95,10800.0,270.93,271.0,270.89,270.95,10800.0
2017-10-17 13:00:00,270.95,271.16,270.88,270.99,28189.0,270.95,271.16,270.88,270.99,28189.0
2017-10-17 13:05:00,270.99,271.02,270.85,270.91,16181.0,270.99,271.02,270.85,270.91,16181.0
2017-10-17 13:10:00,270.96,270.97,270.83,270.84,13987.0,270.96,270.97,270.83,270.84,13987.0
2017-10-17 13:15:00,270.84,270.84,270.15,270.31,23411.0,270.84,270.84,270.15,270.31,23411.0
2017-10-17 13:20:00,270.32,270.57,270.23,270.56,12073.0,270.32,270.57,270.23,270.56,12073.0
2017-10-17 13:25:00,270.59,270.6,269.81,269.81,40053.0,270.59,270.6,269.81,269.81,40053.0
2017-10-17 13:30:00,269.89,270.27,269.86,270.27,13905.0,269.89,270.27,269.86,270.27,13905.0
2017-10-17 13:35:00,270.3,270.54,270.11,270.35,16241.0,270.3,270.54,270.11,270.35,16241.0
2017-10-17 13:40:00,270.27,270.46,270.17,270.22,10517.0,270.27,270.46,270.17,270.22,10517.0
2017-10-17 13:45:00,270.11,270.13,269.86,270.03,14841.0,270.11,270.13,269.86,270.03,14841.0
2017-10-17 13:50:00,270.03,270.04,269.77,269.78,27675.0,270.03,270.04,269.77,269.78,27675.0
2017-10-17 13:55:00,269.73,270.14,269.57,269.94,21398.0,269.73,270.14,269.57,269.94,21398.0
2017-10-17 14:00:00,269.93,270.03,269.81,269.82,10295.0,269.93,270.03,269.81,269.82,10295.0
2017-10-17 14:05:00,269.75,269.97,269.57,269.88,18395.0,269.75,269.97,269.57,269.88,18395.0
2017-10-17 14:10:00,269.85,269.88,269.76,269.77,11955.0,269.85,269.88,269.76,269.77,11955.0
2017-10-17 14:15:00,269.85,269.99,269.82,269.9,20218.0,269.85,269.99,269.82,269.9,20218.0
2017-10-17 14:20:00,269.89,269.92,269.58,269.63,8569.0,269.89,269.92,269.58,269.63,8569.0
2017-10-17 14:25:00,269.67,270.03,269.65,269.93,14077.0,269.67,270.03,269.65,269.93,14077.0
2017-10-17 14:30:00,269.9,269.93,269.52,269.64,25964.0,269.9,269.93,269.52,269.64,25964.0
2017-10-17 14:35:00,269.62,269.79,269.54,269.61,20299.0,269.62,269.79,269.54,269.61,20299.0
2017-10-17 14:40:00,269.61,269.9,269.54,269.85,23369.0,269.61,269.9,269.54,269.85,23369.0
2017-10-17 14:45:00,269.87,269.91,269.51,269.54,19917.0,269.87,269.91,269.51,269.54,19917.0
2017-10-17 14:50:00,269.57,269.57,269.44,269.54,20428.0,269.57,269.57,269.44,269.54,20428.0
2017-10-17 14:55:00,269.52,269.8,269.5,269.5,27423.0,269.52,269.8,269.5,269.5,27423.0
2017-10-17 15:00:00,269.56,269.83,269.54,269.63,27708.0,269.56,269.83,269.54,269.63,27708.0
2017-10-17 15:05:00,269.66,269.9,269.52,269.77,190307.0,269.66,269.9,269.52,269.77,190307.0
2017-10-17 15:10:00,269.81,270.72,269.74,270.5,33009.0,269.81,270.72,269.74,270.5,33009.0
2017-10-17 15:15:00,270.48,270.74,270.42,270.52,19411.0,270.48,270.74,270.42,270.52,19411.0
2017-10-17 15:20:00,270.6,270.76,270.58,270.62,38056.0,270.6,270.76,270.58,270.62,38056.0
2017-10-17 15:25:00,270.62,270.74,270.55,270.64,23054.0,270.62,270.74,270.55,270.64,23054.0
2017-10-17 15:30:00,270.65,270.82,270.57,270.59,47681.0,270.65,270.82,270.57,270.59,47681.0
2017-10-17 15:35:00,270.61,270.96,270.53,270.76,35015.0,270.61,270.96,270.53,270.76,35015.0
2017-10-17 15:40:00,270.72,270.93,270.4,270.85,36923.0,270.72,270.93,270.4,270.85,36923.0
2017-10-17 15:45:00,270.75,270.84,270.73,270.74,48081.0,270.75,270.84,270.73,270.74,48081.0
2017-10-17 15:50:00,270.78,270.79,270.29,270.45,67433.0,270.78,270.79,270.29,270.45,67433.0
2017-10-17 15:55:00,270.48,270.78,270.24,270.33,125619.0,270.48,270.78,270.24,270.33,125619.0
2017-10-18 09:30:00,271.8,271.87,267.0,270.4,211249.0,271.8,271.87,267.0,270.4,211249.0
2017-10-18 09:35:00,270.18,270.78,268.75,269.11,46736.0,270.18,270.78,268.75,269.11,46736.0
2017-10-18 09:40:00,269.23,270.32,269.12,270.04,29136.0,269.23,270.32,269.12,270.04,29136.0
2017-10-18 09:45:00,269.93,269.93,268.3,268.5,25304.0,269.93,269.93,268.3,268.5,25304.0
2017-10-18 09:50:00,268.48,269.08,268.47,268.93,31055.0,268.48,269.08,268.47,268.93,31055.0
2017-10-18 09:55:00,268.89,269.1,268.14,268.25,19589.0,268.89,269.1,268.14,268.25,19589.0
2017-10-18 10:00:00,268.17,268.28,267.71,268.25,30306.0,268.17,268.28,267.71,268.25,30306.0
2017-10-18 10:05:00,268.18,268.27,267.42,267.43,27029.0,268.18,268.27,267.42,267.43,27029.0
2017-10-18 10:10:00,267.33,267.58,266.97,267.44,65200.0,267.33,267.58,266.97,267.44,65200.0
2017-10-18 10:15:00,267.44,267.72,267.36,267.63,39035.0,267.44,267.72,267.36,267.63,39035.0
2017-10-18 10:20:00,267.51,268.14,267.36,268.09,29754.0,267.51,268.14,267.36,268.09,29754.0
2017-10-18 10:25:00,268.03,268.78,268.0,268.65,18318.0,268.03,268.78,268.0,268.65,18318.0
2017-10-18 10:30:00,268.74,269.39,268.73,269.06,34369.0,268.74,269.39,268.73,269.06,34369.0
2017-10-18 10:35:00,269.15,269.46,269.04,269.39,15278.0,269.15,269.46,269.04,269.39,15278.0
2017-10-18 10:40:00,269.42,269.88,269.39,269.82,14865.0,269.42,269.88,269.39,269.82,14865.0
2017-10-18 10:45:00,269.81,270.0,269.47,269.63,35460.0,269.81,270.0,269.47,269.63,35460.0
2017-10-18 10:50:00,269.61,269.79,269.46,269.76,23947.0,269.61,269.79,269.46,269.76,23947.0
2017-10-18 10:55:00,269.69,269.85,269.26,269.52,35364.0,269.69,269.85,269.26,269.52,35364.0
2017-10-18 11:00:00,269.51,269.65,269.2,269.5,27181.0,269.51,269.65,269.2,269.5,27181.0
2017-10-18 11:05:00,269.47,269.9,269.41,269.89,7676.0,269.47,269.9,269.41,269.89,7676.0
2017-10-18 11:10:00,269.89,269.98,269.63,269.63,15602.0,269.89,269.98,269.63,269.63,15602.0
2017-10-18 11:15:00,269.67,269.75,268.66,269.04,25699.0,269.67,269.75,268.66,269.04,25699.0
2017-10-18 11:20:00,269.04,269.27,268.8,268.88,11027.0,269.04,269.27,268.8,268.88,11027.0
2017-10-18 11:25:00,268.84,268.89,268.65,268.87,6380.0,268.84,268.89,268.65,268.87,6380.0
2017-10-18 11:30:00,268.94,269.18,268.9,269.13,5431.0,268.94,269.18,268.9,269.13,5431.0
2017-10-18 11:35:00,269.14,269.14,268.87,269.0,16757.0,269.14,269.14,268.87,269.0,16757.0
2017-10-18 11:40:00,268.98,269.19,268.9,269.19,5439.0,268.98,269.19,268.9,269.19,5439.0
2017-10-18 11:45:00,269.1,269.12,268.86,269.01,11855.0,269.1,269.12,268.86,269.01,11855.0
2017-10-18 11:50:00,269.0,269.05,268.76,268.76,25226.0,269.0,269.05,268.76,268.76,25226.0
2017-10-18 11:55:00,268.8,268.89,268.53,268.65,9481.0,268.8,268.89,268.53,268.65,9481.0
2017-10-18 12:00:00,268.65,269.05,268.59,268.7,10340.0,268.65,269.05,268.59,268.7,10340.0
2017-10-18 12:05:00,268.71,268.99,268.6,268.86,20414.0,268.71,268.99,268.6,268.86,20414.0
2017-10-18 12:10:00,268.82,269.0,268.72,268.95,4310.0,268.82,269.0,268.72,268.95,4310.0
2017-10-18 12:15:00,268.95,269.19,268.89,269.14,14426.0,268.95,269.19,268.89,269.14,14426.0
2017-10-18 12:20:00,269.14,269.33,269.06,269.13,14242.0,269.14,269.33,269.06,269.13,14242.0
2017-10-18 12:25:00,269.13,269.27,269.03,269.14,8477.0,269.13,269.27,269.03,269.14,8477.0
2017-10-18 12:30:00,269.13,269.17,268.63,268.9,9653.0,269.13,269.17,268.63,268.9,9653.0
2017-10-18 12:35:00,268.92,268.93,268.69,268.74,5015.0,268.92,268.93,268.69,268.74,5015.0
2017-10-18 12:40:00,268.78,268.86,268.75,268.81,4000.0,268.78,268.86,268.75,268.81,4000.0
2017-10-18 12:45:00,268.8,268.97,268.61,268.71,18491.0,268.8,268.97,268.61,268.71,18491.0
2017-10-18 12:50:00,268.73,268.93,268.15,268.25,35559.0,268.73,268.93,268.15,268.25,35559.0
2017-10-18 12:55:00,268.16,268.31,267.85,267.93,46073.0,268.16,268.31,267.85,267.93,46073.0
2017-10-18 13:00:00,267.9,268.32,267.89,268.19,17857.0,267.9,268.32,267.89,268.19,17857.0
2017-10-18 13:05:00,268.19,268.25,267.7,267.71,13048.0,268.19,268.25,267.7,267.71,13048.0
2017-10-18 13:10:00,267.76,268.03,267.64,267.91,8469.0,267.76,268.03,267.64,267.91,8469.0
2017-10-18 13:15:00,267.93,268.24,267.88,268.06,8050.0,267.93,268.24,267.88,268.06,8050.0
2017-10-18 13:20:00,268.09,268.26,268.02,268.19,10450.0,268.09,268.26,268.02,268.19,10450.0
2017-10-18 13:25:00,268.0,268.23,267.88,267.95,6900.0,268.0,268.23,267.88,267.95,6900.0
2017-10-18 13:30:00,267.95,268.01,267.8,267.94,11364.0,267.95,268.01,267.8,267.94,11364.0
2017-10-18 13:35:00,267.94,268.29,267.68,268.16,21791.0,267.94,268.29,267.68,268.16,21791.0
2017-10-18 13:40:00,268.01,268.3,267.92,268.01,10576.0,268.01,268.3,267.92,268.01,10576.0
2017-10-18 13:45:00,268.04,268.19,267.76,267.95,13326.0,268.04,268.19,267.76,267.95,13326.0
2017-10-18 13:50:00,267.93,268.2,267.9,268.07,15406.0,267.93,268.2,267.9,268.07,15406.0
2017-10-18 13:55:00,267.94,268.23,267.91,268.0,16713.0,267.94,268.23,267.91,268.0,16713.0
2017-10-18 14:00:00,268.0,268.38,267.94,268.26,27648.0,268.0,268.38,267.94,268.26,27648.0
2017-10-18 14:05:00,268.26,268.46,268.16,268.46,10275.0,268.26,268.46,268.16,268.46,10275.0
2017-10-18 14:10:00,268.5,268.65,268.26,268.43,32664.0,268.5,268.65,268.26,268.43,32664.0
2017-10-18 14:15:00,268.43,268.57,268.36,268.43,19140.0,268.43,268.57,268.36,268.43,19140.0
2017-10-18 14:20:00,268.41,268.63,268.34,268.35,11299.0,268.41,268.63,268.34,268.35,11299.0
2017-10-18 14:25:00,268.41,268.41,268.08,268.19,21504.0,268.41,268.41,268.08,268.19,21504.0
2017-10-18 14:30:00,268.13,268.67,268.13,268.59,10330.0,268.13,268.67,268.13,268.59,10330.0
2017-10-18 14:35:00,268.54,268.75,268.33,268.42,6208.0,268.54,268.75,268.33,268.42,6208.0
2017-10-18 14:40:00,268.36,268.66,268.35,268.59,5070.0,268.36,268.66,268.35,268.59,5070.0
2017-10-18 14:45:00,268.52,268.53,268.09,268.45,13675.0,268.52,268.53,268.09,268.45,13675.0
2017-10-18 14:50:00,268.42,268.58,268.32,268.58,7967.0,268.42,268.58,268.32,268.58,7967.0
2017-10-18 14:55:00,268.5,268.96,268.42,268.96,17785.0,268.5,268.96,268.42,268.96,17785.0
2017-10-18 15:00:00,268.94,269.16,268.8,269.0,18493.0,268.94,269.16,268.8,269.0,18493.0
2017-10-18 15:05:00,269.0,269.23,268.77,268.88,6570.0,269.0,269.23,268.77,268.88,6570.0
2017-10-18 15:10:00,268.81,268.94,268.71,268.9,19306.0,268.81,268.94,268.71,268.9,19306.0
2017-10-18 15:15:00,268.97,269.05,268.9,268.95,18187.0,268.97,269.05,268.9,268.95,18187.0
2017-10-18 15:20:00,268.95,269.16,268.74,268.83,20737.0,268.95,269.16,268.74,268.83,20737.0
2017-10-18 15:25:00,269.0,269.0,268.41,268.55,17294.0,269.0,269.0,268.41,268.55,17294.0
2017-10-18 15:30:00,268.68,268.69,268.39,268.51,15813.0,268.68,268.69,268.39,268.51,15813.0
2017-10-18 15:35:00,268.58,268.78,268.56,268.62,17009.0,268.58,268.78,268.56,268.62,17009.0
2017-10-18 15:40:00,268.64,268.82,268.55,268.55,18340.0,268.64,268.82,268.55,268.55,18340.0
2017-10-18 15:45:00,268.54,268.8,268.51,268.66,32476.0,268.54,268.8,268.51,268.66,32476.0
2017-10-18 15:50:00,268.63,268.78,268.52,268.61,20560.0,268.63,268.78,268.52,268.61,20560.0
2017-10-18 15:55:00,268.6,268.98,268.56,268.98,51891.0,268.6,268.98,268.56,268.98,51891.0
2017-10-19 09:30:00,262.26,262.8,260.91,261.03,255331.0,262.26,262.8,260.91,261.03,255331.0
2017-10-19 09:35:00,260.97,262.44,260.28,262.26,129511.0,260.97,262.44,260.28,262.26,129511.0
2017-10-19 09:40:00,262.18,262.44,260.63,260.96,68475.0,262.18,262.44,260.63,260.96,68475.0
2017-10-19 09:45:00,260.99,261.11,259.82,260.11,64764.0,260.99,261.11,259.82,260.11,64764.0
2017-10-19 09:50:00,260.08,261.2,259.15,260.81,99439.0,260.08,261.2,259.15,260.81,99439.0
2017-10-19 09:55:00,260.78,260.94,259.65,259.98,55768.0,260.78,260.94,259.65,259.98,55768.0
2017-10-19 10:00:00,259.87,261.23,259.76,261.23,42520.0,259.87,261.23,259.76,261.23,42520.0
2017-10-19 10:05:00,261.07,261.9,261.02,261.08,52106.0,261.07,261.9,261.02,261.08,52106.0
2017-10-19 10:10:00,261.09,262.14,260.25,261.92,68675.0,261.09,262.14,260.25,261.92,68675.0
2017-10-19 10:15:00,262.01,262.9,261.97,262.84,56849.0,262.01,262.9,261.97,262.84,56849.0
2017-10-19 10:20:00,262.85,262.93,261.81,261.9,47853.0,262.85,262.93,261.81,261.9,47853.0
2017-10-19 10:25:00,261.84,261.89,260.73,261.1,48984.0,261.84,261.89,260.73,261.1,48984.0
2017-10-19 10:30:00,261.18,261.74,261.06,261.59,27446.0,261.18,261.74,261.06,261.59,27446.0
2017-10-19 10:35:00,261.68,262.5,261.55,262.5,33500.0,261.68,262.5,261.55,262.5,33500.0
2017-10-19 10:40:00,262.46,263.48,262.45,263.4,34961.0,262.46,263.48,262.45,263.4,34961.0
2017-10-19 10:45:00,263.4,263.61,262.79,263.41,35054.0,263.4,263.61,262.79,263.41,35054.0
2017-10-19 10:50:00,263.41,263.88,263.25,263.69,28511.0,263.41,263.88,263.25,263.69,28511.0
2017-10-19 10:55:00,263.61,264.16,263.61,264.13,48745.0,263.61,264.16,263.61,264.13,48745.0
2017-10-19 11:00:00,264.15,264.55,264.07,264.55,24607.0,264.15,264.55,264.07,264.55,24607.0
2017-10-19 11:05:00,264.54,265.15,264.5,264.69,47796.0,264.54,265.15,264.5,264.69,47796.0
2017-10-19 11:10:00,264.69,265.16,264.64,264.97,35432.0,264.69,265.16,264.64,264.97,35432.0
2017-10-19 11:15:00,264.98,265.53,264.92,265.46,35146.0,264.98,265.53,264.92,265.46,35146.0
2017-10-19 11:20:00,265.41,265.41,264.32,264.52,63106.0,265.41,265.41,264.32,264.52,63106.0
2017-10-19 11:25:00,264.56,264.56,263.89,263.95,37278.0,264.56,264.56,263.89,263.95,37278.0
2017-10-19 11:30:00,264.03,264.85,263.92,264.84,18765.0,264.03,264.85,263.92,264.84,18765.0
2017-10-19 11:35:00,264.81,264.86,264.53,264.85,36050.0,264.81,264.86,264.53,264.85,36050.0
2017-10-19 11:40:00,264.84,264.87,264.34,264.34,10684.0,264.84,264.87,264.34,264.34,10684.0
2017-10-19 11:45:00,264.23,264.33,263.89,264.15,13920.0,264.23,264.33,263.89,264.15,13920.0
2017-10-19 11:50:00,264.15,264.16,263.63,263.85,10914.0,264.15,264.16,263.63,263.85,10914.0
2017-10-19 11:55:00,263.82,263.95,263.3,263.53,16832.0,263.82,263.95,263.3,263.53,16832.0
2017-10-19 12:00:00,263.62,263.63,263.16,263.26,11655.0,263.62,263.63,263.16,263.26,11655.0
2017-10-19 12:05:00,263.26,263.68,263.05,263.47,13509.0,263.26,263.68,263.05,263.47,13509.0
2017-10-19 12:10:00,263.46,263.71,263.23,263.3,15650.0,263.46,263.71,263.23,263.3,15650.0
2017-10-19 12:15:00,263.3,263.56,263.18,263.5,24918.0,263.3,263.56,263.18,263.5,24918.0
2017-10-19 12:20:00,263.53,263.78,263.5,263.5,8070.0,263.53,263.78,263.5,263.5,8070.0
2017-10-19 12:25:00,263.38,263.66,263.37,263.5,7828.0,263.38,263.66,263.37,263.5,7828.0
2017-10-19 12:30:00,263.48,263.77,263.39,263.63,9798.0,263.48,263.77,263.39,263.63,9798.0
2017-10-19 12:35:00,263.58,263.73,263.53,263.57,7657.0,263.58,263.73,263.53,263.57,7657.0
2017-10-19 12:40:00,263.63,263.63,263.39,263.45,10275.0,263.63,263.63,263.39,263.45,10275.0
2017-10-19 12:45:00,263.46,263.55,263.39,263.49,9294.0,263.46,263.55,263.39,263.49,9294.0
2017-10-19 12:50:00,263.5,263.9,263.5,263.79,12740.0,263.5,263.9,263.5,263.79,12740.0
2017-10-19 12:55:00,263.76,263.83,263.6,263.65,15994.0,263.76,263.83,263.6,263.65,15994.0
2017-10-19 13:00:00,263.75,263.93,263.71,263.85,7800.0,263.75,263.93,263.71,263.85,7800.0
2017-10-19 13:05:00,263.88,263.88,263.67,263.74,4100.0,263.88,263.88,263.67,263.74,4100.0
2017-10-19 13:10:00,263.75,263.9,263.69,263.69,6028.0,263.75,263.9,263.69,263.69,6028.0
2017-10-19 13:15:00,263.67,263.81,263.67,263.69,9623.0,263.67,263.81,263.67,263.69,9623.0
2017-10-19 13:20:00,263.65,263.78,263.51,263.66,10619.0,263.65,263.78,263.51,263.66,10619.0
2017-10-19 13:25:00,263.74,263.9,263.71,263.9,12829.0,263.74,263.9,263.71,263.9,12829.0
2017-10-19 13:30:00,263.89,263.91,263.75,263.79,15280.0,263.89,263.91,263.75,263.79,15280.0
2017-10-19 13:35:00,263.8,263.83,263.4,263.53,7878.0,263.8,263.83,263.4,263.53,7878.0
2017-10-19 13:40:00,263.66,263.98,263.65,263.9,7842.0,263.66,263.98,263.65,263.9,7842.0
2017-10-19 13:45:00,263.85,263.9,263.69,263.74,7290.0,263.85,263.9,263.69,263.74,7290.0
2017-10-19 13:50:00,263.73,263.79,263.59,263.6,3300.0,263.73,263.79,263.59,263.6,3300.0
2017-10-19 13:55:00,263.63,263.84,263.56,263.6,11566.0,263.63,263.84,263.56,263.6,11566.0
2017-10-19 14:00:00,263.6,263.7,263.45,263.51,10893.0,263.6,263.7,263.45,263.51,10893.0
2017-10-19 14:05:00,263.55,263.74,263.38,263.56,14750.0,263.55,263.74,263.38,263.56,14750.0
2017-10-19 14:10:00,263.53,263.61,263.41,263.5,7100.0,263.53,263.61,263.41,263.5,7100.0
2017-10-19 14:15:00,263.51,263.66,263.31,263.46,10082.0,263.51,263.66,263.31,263.46,10082.0
2017-10-19 14:20:00,263.49,263.6,263.43,263.48,5693.0,263.49,263.6,263.43,263.48,5693.0
2017-10-19 14:25:00,263.47,263.68,263.45,263.61,11546.0,263.47,263.68,263.45,263.61,11546.0
2017-10-19 14:30:00,263.6,263.67,263.5,263.59,8844.0,263.6,263.67,263.5,263.59,8844.0
2017-10-19 14:35:00,263.6,263.79,263.48,263.79,9992.0,263.6,263.79,263.48,263.79,9992.0
2017-10-19 14:40:00,263.71,263.83,263.6,263.72,55567.0,263.71,263.83,263.6,263.72,55567.0
2017-10-19 14:45:00,263.78,263.84,263.64,263.74,35270.0,263.78,263.84,263.64,263.74,35270.0
2017-10-19 14:50:00,263.72,264.56,263.72,264.55,58924.0,263.72,264.56,263.72,264.55,58924.0
2017-10-19 14:55:00,264.5,264.97,264.37,264.97,20437.0,264.5,264.97,264.37,264.97,20437.0
2017-10-19 15:00:00,264.96,265.0,264.39,264.56,8588.0,264.96,265.0,264.39,264.56,8588.0
2017-10-19 15:05:00,264.51,264.52,264.15,264.34,15490.0,264.51,264.52,264.15,264.34,15490.0
2017-10-19 15:10:00,264.42,264.76,264.31,264.72,14139.0,264.42,264.76,264.31,264.72,14139.0
2017-10-19 15:15:00,264.65,264.78,264.39,264.78,8293.0,264.65,264.78,264.39,264.78,8293.0
2017-10-19 15:20:00,264.7,264.84,264.52,264.53,8891.0,264.7,264.84,264.52,264.53,8891.0
2017-10-19 15:25:00,264.44,264.46,264.31,264.35,9058.0,264.44,264.46,264.31,264.35,9058.0
2017-10-19 15:30:00,264.36,264.55,264.26,264.52,16784.0,264.36,264.55,264.26,264.52,16784.0
2017-10-19 15:35:00,264.53,264.66,264.46,264.53,14145.0,264.53,264.66,264.46,264.53,14145.0
2017-10-19 15:40:00,264.52,264.66,264.3,264.38,18880.0,264.52,264.66,264.3,264.38,18880.0
2017-10-19 15:45:00,264.4,264.53,264.19,264.19,33261.0,264.4,264.53,264.19,264.19,33261.0
2017-10-19 15:50:00,264.17,264.5,263.87,264.47,43477.0,264.17,264.5,263.87,264.47,43477.0
2017-10-19 15:55:00,264.45,264.68,264.22,264.59,86823.0,264.45,264.68,264.22,264.59,86823.0
2017-10-20 09:30:00,268.4,269.21,268.0,268.86,137509.0,268.4,269.21,268.0,268.86,137509.0
2017-10-20 09:35:00,268.9,269.06,268.3,268.73,38602.0,268.9,269.06,268.3,268.73,38602.0
2017-10-20 09:40:00,268.82,269.12,268.63,268.71,43195.0,268.82,269.12,268.63,268.71,43195.0
2017-10-20 09:45:00,268.79,269.21,268.39,268.73,63947.0,268.79,269.21,268.39,268.73,63947.0
2017-10-20 09:50:00,268.84,268.97,268.45,268.67,30773.0,268.84,268.97,268.45,268.67,30773.0
2017-10-20 09:55:00,268.64,269.42,268.58,268.96,30673.0,268.64,269.42,268.58,268.96,30673.0
2017-10-20 10:00:00,269.0,269.71,268.89,269.71,41910.0,269.0,269.71,268.89,269.71,41910.0
2017-10-20 10:05:00,269.71,269.8,269.04,269.14,35768.0,269.71,269.8,269.04,269.14,35768.0
2017-10-20 10:10:00,269.11,269.7,269.11,269.68,37426.0,269.11,269.7,269.11,269.68,37426.0
2017-10-20 10:15:00,269.68,269.68,269.0,269.2,19831.0,269.68,269.68,269.0,269.2,19831.0
2017-10-20 10:20:00,269.18,269.24,268.54,268.9,37482.0,269.18,269.24,268.54,268.9,37482.0
2017-10-20 10:25:00,268.9,269.1,268.15,268.44,32434.0,268.9,269.1,268.15,268.44,32434.0
2017-10-20 10:30:00,268.42,268.42,267.46,267.66,16036.0,268.42,268.42,267.46,267.66,16036.0
2017-10-20 10:35:00,267.68,267.68,266.81,267.0,44478.0,267.68,267.68,266.81,267.0,44478.0
2017-10-20 10:40:00,267.05,267.1,266.4,266.79,28945.0,267.05,267.1,266.4,266.79,28945.0
2017-10-20 10:45:00,266.68,266.7,266.32,266.37,20596.0,266.68,266.7,266.32,266.37,20596.0
2017-10-20 10:50:00,266.36,266.97,266.33,266.85,19400.0,266.36,266.97,266.33,266.85,19400.0
2017-10-20 10:55:00,266.87,267.33,266.87,267.11,15497.0,266.87,267.33,266.87,267.11,15497.0
2017-10-20 11:00:00,267.17,267.22,267.05,267.14,12434.0,267.17,267.22,267.05,267.14,12434.0
2017-10-20 11:05:00,267.14,267.33,267.1,267.3,10546.0,267.14,267.33,267.1,267.3,10546.0
2017-10-20 11:10:00,267.21,267.24,266.9,266.93,9967.0,267.21,267.24,266.9,266.93,9967.0
2017-10-20 11:15:00,266.87,266.89,266.66,266.84,13741.0,266.87,266.89,266.66,266.84,13741.0
2017-10-20 11:20:00,266.88,267.21,266.83,266.89,13382.0,266.88,267.21,266.83,266.89,13382.0
2017-10-20 11:25:00,266.87,267.42,266.85,267.27,20737.0,266.87,267.42,266.85,267.27,20737.0
2017-10-20 11:30:00,267.42,267.89,267.3,267.76,15707.0,267.42,267.89,267.3,267.76,15707.0
2017-10-20 11:35:00,267.68,267.84,267.43,267.82,10544.0,267.68,267.84,267.43,267.82,10544.0
2017-10-20 11:40:00,267.82,267.95,267.73,267.74,24938.0,267.82,267.95,267.73,267.74,24938.0
2017-10-20 11:45:00,267.76,267.86,267.64,267.75,17122.0,267.76,267.86,267.64,267.75,17122.0
2017-10-20 11:50:00,267.67,267.74,267.34,267.37,11290.0,267.67,267.74,267.34,267.37,11290.0
2017-10-20 11:55:00,267.28,267.56,267.1,267.56,16022.0,267.28,267.56,267.1,267.56,16022.0
2017-10-20 12:00:00,267.55,267.68,267.49,267.49,13177.0,267.55,267.68,267.49,267.49,13177.0
2017-10-20 12:05:00,267.5,267.72,267.44,267.49,10714.0,267.5,267.72,267.44,267.49,10714.0
2017-10-20 12:10:00,267.51,267.65,267.43,267.5,6510.0,267.51,267.65,267.43,267.5,6510.0
2017-10-20 12:15:00,267.5,267.65,267.3,267.52,19213.0,267.5,267.65,267.3,267.52,19213.0
2017-10-20 12:20:00,267.54,267.87,267.46,267.87,7432.0,267.54,267.87,267.46,267.87,7432.0
2017-10-20 12:25:00,267.86,267.92,267.57,267.57,7974.0,267.86,267.92,267.57,267.57,7974.0
2017-10-20 12:30:00,267.63,267.96,267.58,267.78,30507.0,267.63,267.96,267.58,267.78,30507.0
2017-10-20 12:35:00,267.78,267.8,267.47,267.49,7750.0,267.78,267.8,267.47,267.49,7750.0
2017-10-20 12:40:00,267.45,267.5,267.1,267.16,21024.0,267.45,267.5,267.1,267.16,21024.0
2017-10-20 12:45:00,267.18,267.18,266.82,266.97,9350.0,267.18,267.18,266.82,266.97,9350.0
2017-10-20 12:50:00,266.92,267.93,266.9,267.81,15437.0,266.92,267.93,266.9,267.81,15437.0
2017-10-20 12:55:00,267.88,268.24,267.67,267.78,18325.0,267.88,268.24,267.67,267.78,18325.0
2017-10-20 13:00:00,267.75,267.79,267.52,267.79,7050.0,267.75,267.79,267.52,267.79,7050.0
2017-10-20 13:05:00,267.83,268.16,267.65,268.16,14010.0,267.83,268.16,267.65,268.16,14010.0
2017-10-20 13:10:00,268.16,268.28,267.91,267.91,7379.0,268.16,268.28,267.91,267.91,7379.0
2017-10-20 13:15:00,267.95,267.96,267.63,267.64,7912.0,267.95,267.96,267.63,267.64,7912.0
2017-10-20 13:20:00,267.63,267.64,267.14,267.21,8183.0,267.63,267.64,267.14,267.21,8183.0
2017-10-20 13:25:00,267.2,267.38,267.11,267.37,6653.0,267.2,267.38,267.11,267.37,6653.0
2017-10-20 13:30:00,267.3,267.42,267.18,267.36,8600.0,267.3,267.42,267.18,267.36,8600.0
2017-10-20 13:35:00,267.4,267.52,267.26,267.43,10783.0,267.4,267.52,267.26,267.43,10783.0
2017-10-20 13:40:00,267.54,267.58,267.31,267.44,9320.0,267.54,267.58,267.31,267.44,9320.0
2017-10-20 13:45:00,267.47,267.47,267.03,267.1,12700.0,267.47,267.47,267.03,267.1,12700.0
2017-10-20 13:50:00,267.12,267.21,266.89,266.89,9440.0,267.12,267.21,266.89,266.89,9440.0
2017-10-20 13:55:00,266.93,267.21,266.8,266.95,10335.0,266.93,267.21,266.8,266.95,10335.0
2017-10-20 14:00:00,266.98,266.98,266.45,266.51,12058.0,266.98,266.98,266.45,266.51,12058.0
2017-10-20 14:05:00,266.56,266.65,266.28,266.35,14274.0,266.56,266.65,266.28,266.35,14274.0
2017-10-20 14:10:00,266.31,266.42,266.11,266.31,8048.0,266.31,266.42,266.11,266.31,8048.0
2017-10-20 14:15:00,266.4,266.61,266.1,266.25,10267.0,266.4,266.61,266.1,266.25,10267.0
2017-10-20 14:20:00,266.31,266.56,266.14,266.14,11335.0,266.31,266.56,266.14,266.14,11335.0
2017-10-20 14:25:00,266.16,266.23,265.81,266.14,18040.0,266.16,266.23,265.81,266.14,18040.0
2017-10-20 14:30:00,266.2,266.55,266.2,266.41,10601.0,266.2,266.55,266.2,266.41,10601.0
2017-10-20 14:35:00,266.32,266.44,266.19,266.39,6003.0,266.32,266.44,266.19,266.39,6003.0
2017-10-20 14:40:00,266.33,266.35,265.87,266.01,12717.0,266.33,266.35,265.87,266.01,12717.0
2017-10-20 14:45:00,266.07,266.13,266.0,266.08,8197.0,266.07,266.13,266.0,266.08,8197.0
2017-10-20 14:50:00,266.04,266.06,265.71,265.71,10136.0,266.04,266.06,265.71,265.71,10136.0
2017-10-20 14:55:00,265.71,265.71,265.5,265.57,12796.0,265.71,265.71,265.5,265.57,12796.0
2017-10-20 15:00:00,265.55,265.82,265.53,265.72,14971.0,265.55,265.82,265.53,265.72,14971.0
2017-10-20 15:05:00,265.67,265.71,265.51,265.65,8016.0,265.67,265.71,265.51,265.65,8016.0
2017-10-20 15:10:00,265.66,265.95,265.64,265.79,12625.0,265.66,265.95,265.64,265.79,12625.0
2017-10-20 15:15:00,265.85,265.93,265.76,265.76,12283.0,265.85,265.93,265.76,265.76,12283.0
2017-10-20 15:20:00,265.79,265.88,265.56,265.56,12683.0,265.79,265.88,265.56,265.56,12683.0
2017-10-20 15:25:00,265.59,265.59,265.21,265.21,18196.0,265.59,265.59,265.21,265.21,18196.0
2017-10-20 15:30:00,265.18,265.42,265.02,265.38,22718.0,265.18,265.42,265.02,265.38,22718.0
2017-10-20 15:35:00,265.39,265.49,265.18,265.22,25184.0,265.39,265.49,265.18,265.22,25184.0
2017-10-20 15:40:00,265.22,265.28,265.0,265.0,34299.0,265.22,265.28,265.0,265.0,34299.0
2017-10-20 15:45:00,264.99,265.22,264.78,264.8,40439.0,264.99,265.22,264.78,264.8,40439.0
2017-10-20 15:50:00,264.85,264.89,264.53,264.65,62461.0,264.85,264.89,264.53,264.65,62461.0
2017-10-20 15:55:00,264.72,264.95,264.35,264.87,100858.0,264.72,264.95,264.35,264.87,100858.0
2017-10-23 09:30:00,266.1,266.6,264.67,265.25,103479.0,266.1,266.6,264.67,265.25,103479.0
2017-10-23 09:35:00,265.15,266.27,265.14,265.95,46830.0,265.15,266.27,265.14,265.95,46830.0
2017-10-23 09:40:00,265.95,265.95,264.75,264.86,19612.0,265.95,265.95,264.75,264.86,19612.0
2017-10-23 09:45:00,264.94,265.13,264.04,264.28,28436.0,264.94,265.13,264.04,264.28,28436.0
2017-10-23 09:50:00,264.18,264.3,263.27,263.72,46575.0,264.18,264.3,263.27,263.72,46575.0
2017-10-23 09:55:00,263.62,263.99,262.86,263.2,41893.0,263.62,263.99,262.86,263.2,41893.0
2017-10-23 10:00:00,263.28,263.32,262.71,262.98,16875.0,263.28,263.32,262.71,262.98,16875.0
2017-10-23 10:05:00,262.98,262.98,261.51,261.78,43502.0,262.98,262.98,261.51,261.78,43502.0
2017-10-23 10:10:00,261.59,262.62,261.59,262.3,38683.0,261.59,262.62,261.59,262.3,38683.0
2017-10-23 10:15:00,262.33,262.83,262.0,262.8,41090.0,262.33,262.83,262.0,262.8,41090.0
2017-10-23 10:20:00,262.72,262.89,262.28,262.42,18518.0,262.72,262.89,262.28,262.42,18518.0
2017-10-23 10:25:00,262.41,262.69,262.22,262.69,13551.0,262.41,262.69,262.22,262.69,13551.0
2017-10-23 10:30:00,262.77,263.1,262.5,262.86,17154.0,262.77,263.1,262.5,262.86,17154.0
2017-10-23 10:35:00,262.83,263.3,262.77,263.17,22084.0,262.83,263.3,262.77,263.17,22084.0
2017-10-23 10:40:00,263.3,263.31,262.53,262.68,16022.0,263.3,263.31,262.53,262.68,16022.0
2017-10-23 10:45:00,262.7,263.26,262.69,263.02,37418.0,262.7,263.26,262.69,263.02,37418.0
2017-10-23 10:50:00,263.15,263.4,263.1,263.16,12516.0,263.15,263.4,263.1,263.16,12516.0
2017-10-23 10:55:00,263.16,263.21,262.89,263.07,29375.0,263.16,263.21,262.89,263.07,29375.0
2017-10-23 11:00:00,263.15,263.58,263.12,263.5,9219.0,263.15,263.58,263.12,263.5,9219.0
2017-10-23 11:05:00,263.58,263.9,263.58,263.74,11045.0,263.58,263.9,263.58,263.74,11045.0
2017-10-23 11:10:00,263.7,263.99,263.7,263.74,21986.0,263.7,263.99,263.7,263.74,21986.0
2017-10-23 11:15:00,263.7,263.95,263.68,263.95,8853.0,263.7,263.95,263.68,263.95,8853.0
2017-10-23 11:20:00,264.12,264.38,263.87,264.0,18212.0,264.12,264.38,263.87,264.0,18212.0
2017-10-23 11:25:00,263.92,264.33,263.91,264.09,25714.0,263.92,264.33,263.91,264.09,25714.0
2017-10-23 11:30:00,264.11,264.38,264.0,264.32,17754.0,264.11,264.38,264.0,264.32,17754.0
2017-10-23 11:35:00,264.29,264.77,264.23,264.25,18677.0,264.29,264.77,264.23,264.25,18677.0
2017-10-23 11:40:00,264.31,264.77,264.1,264.64,10610.0,264.31,264.77,264.1,264.64,10610.0
2017-10-23 11:45:00,264.62,264.83,264.5,264.56,10713.0,264.62,264.83,264.5,264.56,10713.0
2017-10-23 11:50:00,264.56,264.81,264.14,264.76,22710.0,264.56,264.81,264.14,264.76,22710.0
2017-10-23 11:55:00,264.77,265.18,264.75,265.18,10806.0,264.77,265.18,264.75,265.18,10806.0
2017-10-23 12:00:00,265.18,265.18,264.92,264.92,9340.0,265.18,265.18,264.92,264.92,9340.0
2017-10-23 12:05:00,265.1,265.16,264.93,265.03,9777.0,265.1,265.16,264.93,265.03,9777.0
2017-10-23 12:10:00,264.93,265.11,264.93,265.0,5494.0,264.93,265.11,264.93,265.0,5494.0
2017-10-23 12:15:00,265.0,265.33,264.99,265.17,14353.0,265.0,265.33,264.99,265.17,14353.0
2017-10-23 12:20:00,265.2,265.49,265.19,265.42,10793.0,265.2,265.49,265.19,265.42,10793.0
2017-10-23 12:25:00,265.48,265.55,265.3,265.55,16847.0,265.48,265.55,265.3,265.55,16847.0
2017-10-23 12:30:00,265.5,265.69,265.2,265.2,10233.0,265.5,265.69,265.2,265.2,10233.0
2017-10-23 12:35:00,265.26,265.38,265.09,265.24,10254.0,265.26,265.38,265.09,265.24,10254.0
2017-10-23 12:40:00,265.23,265.6,265.16,265.59,11526.0,265.23,265.6,265.16,265.59,11526.0
2017-10-23 12:45:00,265.69,265.69,265.39,265.47,6785.0,265.69,265.69,265.39,265.47,6785.0
2017-10-23 12:50:00,265.39,265.69,265.38,265.66,10971.0,265.39,265.69,265.38,265.66,10971.0
2017-10-23 12:55:00,265.65,265.95,265.64,265.91,5924.0,265.65,265.95,265.64,265.91,5924.0
2017-10-23 13:00:00,265.95,266.28,265.91,266.12,16479.0,265.95,266.28,265.91,266.12,16479.0
2017-10-23 13:05:00,266.03,266.7,266.03,266.43,13411.0,266.03,266.7,266.03,266.43,13411.0
2017-10-23 13:10:00,266.55,266.79,266.27,266.57,14742.0,266.55,266.79,266.27,266.57,14742.0
2017-10-23 13:15:00,266.48,266.92,266.48,266.73,11419.0,266.48,266.92,266.48,266.73,11419.0
2017-10-23 13:20:00,266.7,267.24,266.7,267.01,12683.0,266.7,267.24,266.7,267.01,12683.0
2017-10-23 13:25:00,267.03,267.08,266.68,266.8,14356.0,267.03,267.08,266.68,266.8,14356.0
2017-10-23 13:30:00,266.79,267.15,266.42,266.42,16025.0,266.79,267.15,266.42,266.42,16025.0
2017-10-23 13:35:00,266.48,266.74,266.3,266.53,16302.0,266.48,266.74,266.3,266.53,16302.0
2017-10-23 13:40:00,266.52,266.97,266.21,266.97,22330.0,266.52,266.97,266.21,266.97,22330.0
2017-10-23 13:45:00,266.91,267.64,266.82,267.64,18549.0,266.91,267.64,266.82,267.64,18549.0
2017-10-23 13:50:00,267.54,267.87,267.28,267.72,20618.0,267.54,267.87,267.28,267.72,20618.0
2017-10-23 13:55:00,267.65,267.84,267.46,267.81,27180.0,267.65,267.84,267.46,267.81,27180.0
2017-10-23 14:00:00,267.83,267.85,267.69,267.75,17500.0,267.83,267.85,267.69,267.75,17500.0
2017-10-23 14:05:00,267.72,267.8,267.54,267.8,12437.0,267.72,267.8,267.54,267.8,12437.0
2017-10-23 14:10:00,267.76,267.85,267.35,267.4,7868.0,267.76,267.85,267.35,267.4,7868.0
2017-10-23 14:15:00,267.36,267.4,266.74,267.1,15249.0,267.36,267.4,266.74,267.1,15249.0
2017-10-23 14:20:00,267.18,267.46,266.98,267.16,17494.0,267.18,267.46,266.98,267.16,17494.0
2017-10-23 14:25:00,267.19,267.45,266.98,267.35,23947.0,267.19,267.45,266.98,267.35,23947.0
2017-10-23 14:30:00,267.35,267.45,267.09,267.13,18737.0,267.35,267.45,267.09,267.13,18737.0
2017-10-23 14:35:00,267.06,267.41,266.86,267.28,21145.0,267.06,267.41,266.86,267.28,21145.0
2017-10-23 14:40:00,267.25,267.37,267.0,267.36,15786.0,267.25,267.37,267.0,267.36,15786.0
2017-10-23 14:45:00,267.31,267.37,266.95,267.04,29248.0,267.31,267.37,266.95,267.04,29248.0
2017-10-23 14:50:00,267.05,267.33,267.0,267.02,12262.0,267.05,267.33,267.0,267.02,12262.0
2017-10-23 14:55:00,267.02,267.24,267.02,267.1,8159.0,267.02,267.24,267.02,267.1,8159.0
2017-10-23 15:00:00,267.03,267.27,267.03,267.24,6546.0,267.03,267.27,267.03,267.24,6546.0
2017-10-23 15:05:00,267.23,267.27,266.96,267.06,13140.0,267.23,267.27,266.96,267.06,13140.0
2017-10-23 15:10:00,267.09,267.09,266.79,266.97,14261.0,267.09,267.09,266.79,266.97,14261.0
2017-10-23 15:15:00,266.95,267.4,266.92,267.04,20851.0,266.95,267.4,266.92,267.04,20851.0
2017-10-23 15:20:00,266.98,267.21,266.78,266.88,10266.0,266.98,267.21,266.78,266.88,10266.0
2017-10-23 15:25:00,266.88,267.02,266.52,266.75,15829.0,266.88,267.02,266.52,266.75,15829.0
2017-10-23 15:30:00,266.84,266.86,266.59,266.62,17062.0,266.84,266.86,266.59,266.62,17062.0
2017-10-23 15:35:00,266.66,266.71,266.09,266.18,17802.0,266.66,266.71,266.09,266.18,17802.0
2017-10-23 15:40:00,266.17,266.54,265.96,266.1,41056.0,266.17,266.54,265.96,266.1,41056.0
2017-10-23 15:45:00,266.09,266.56,266.09,266.24,27106.0,266.09,266.56,266.09,266.24,27106.0
2017-10-23 15:50:00,266.23,266.46,265.92,266.31,42045.0,266.23,266.46,265.92,266.31,42045.0
2017-10-23 15:55:00,266.32,266.51,265.97,266.09,55839.0,266.32,266.51,265.97,266.09,55839.0
2017-10-24 09:30:00,266.2,266.8,264.0,264.57,104629.0,266.2,266.8,264.0,264.57,104629.0
2017-10-24 09:35:00,264.61,265.21,263.75,264.4,57749.0,264.61,265.21,263.75,264.4,57749.0
2017-10-24 09:40:00,264.46,265.3,263.54,265.3,34214.0,264.46,265.3,263.54,265.3,34214.0
2017-10-24 09:45:00,265.18,265.77,264.92,265.63,27421.0,265.18,265.77,264.92,265.63,27421.0
2017-10-24 09:50:00,265.73,266.46,265.62,266.46,29557.0,265.73,266.46,265.62,266.46,29557.0
2017-10-24 09:55:00,266.41,266.46,264.9,265.53,30156.0,266.41,266.46,264.9,265.53,30156.0
2017-10-24 10:00:00,265.68,266.14,265.46,266.05,19722.0,265.68,266.14,265.46,266.05,19722.0
2017-10-24 10:05:00,266.06,266.51,265.93,265.96,27319.0,266.06,266.51,265.93,265.96,27319.0
2017-10-24 10:10:00,265.99,266.03,265.0,265.19,23505.0,265.99,266.03,265.0,265.19,23505.0
2017-10-24 10:15:00,265.19,265.2,264.55,265.05,18948.0,265.19,265.2,264.55,265.05,18948.0
2017-10-24 10:20:00,264.86,265.53,264.85,264.97,34548.0,264.86,265.53,264.85,264.97,34548.0
2017-10-24 10:25:00,265.0,265.46,264.9,265.33,6536.0,265.0,265.46,264.9,265.33,6536.0
2017-10-24 10:30:00,265.13,265.25,264.18,264.18,23118.0,265.13,265.25,264.18,264.18,23118.0
2017-10-24 10:35:00,264.18,264.66,264.18,264.24,11408.0,264.18,264.66,264.18,264.24,11408.0
2017-10-24 10:40:00,264.36,264.9,264.35,264.35,20613.0,264.36,264.9,264.35,264.35,20613.0
2017-10-24 10:45:00,264.34,264.6,264.25,264.36,12772.0,264.34,264.6,264.25,264.36,12772.0
2017-10-24 10:50:00,264.3,265.0,264.3,264.82,9545.0,264.3,265.0,264.3,264.82,9545.0
2017-10-24 10:55:00,264.96,265.03,264.78,264.87,27880.0,264.96,265.03,264.78,264.87,27880.0
2017-10-24 11:00:00,264.79,264.98,264.51,264.79,11399.0,264.79,264.98,264.51,264.79,11399.0
2017-10-24 11:05:00,264.75,264.97,264.58,264.74,9621.0,264.75,264.97,264.58,264.74,9621.0
2017-10-24 11:10:00,264.68,265.0,264.52,264.8,15045.0,264.68,265.0,264.52,264.8,15045.0
2017-10-24 11:15:00,264.8,264.8,264.51,264.51,7565.0,264.8,264.8,264.51,264.51,7565.0
2017-10-24 11:20:00,264.64,264.84,264.55,264.72,7500.0,264.64,264.84,264.55,264.72,7500.0
2017-10-24 11:25:00,264.74,265.4,264.71,265.38,19850.0,264.74,265.4,264.71,265.38,19850.0
2017-10-24 11:30:00,265.31,266.12,265.22,265.97,26916.0,265.31,266.12,265.22,265.97,26916.0
2017-10-24 11:35:00,265.85,265.87,265.05,265.05,10588.0,265.85,265.87,265.05,265.05,10588.0
2017-10-24 11:40:00,265.16,265.52,265.02,265.3,12402.0,265.16,265.52,265.02,265.3,12402.0
2017-10-24 11:45:00,265.3,265.41,265.11,265.25,9097.0,265.3,265.41,265.11,265.25,9097.0
2017-10-24 11:50:00,265.12,265.18,264.78,264.81,6285.0,265.12,265.18,264.78,264.81,6285.0
2017-10-24 11:55:00,264.98,265.12,264.84,264.85,5109.0,264.98,265.12,264.84,264.85,5109.0
2017-10-24 12:00:00,264.84,265.0,264.71,264.86,3792.0,264.84,265.0,264.71,264.86,3792.0
2017-10-24 12:05:00,264.86,264.86,264.21,264.42,17165.0,264.86,264.86,264.21,264.42,17165.0
2017-10-24 12:10:00,264.41,264.52,264.37,264.5,5202.0,264.41,264.52,264.37,264.5,5202.0
2017-10-24 12:15:00,264.5,264.52,264.26,264.26,4507.0,264.5,264.52,264.26,264.26,4507.0
2017-10-24 12:20:00,264.25,264.37,264.17,264.23,6637.0,264.25,264.37,264.17,264.23,6637.0
2017-10-24 12:25:00,264.25,264.5,264.24,264.34,5396.0,264.25,264.5,264.24,264.34,5396.0
2017-10-24 12:30:00,264.34,264.38,264.14,264.2,3854.0,264.34,264.38,264.14,264.2,3854.0
2017-10-24 12:35:00,264.22,264.34,263.67,263.88,12834.0,264.22,264.34,263.67,263.88,12834.0
2017-10-24 12:40:00,263.89,263.9,263.67,263.89,10414.0,263.89,263.9,263.67,263.89,10414.0
2017-10-24 12:45:00,263.76,264.02,263.75,264.02,5786.0,263.76,264.02,263.75,264.02,5786.0
2017-10-24 12:50:00,264.02,264.15,263.72,263.75,10841.0,264.02,264.15,263.72,263.75,10841.0
2017-10-24 12:55:00,263.79,263.8,263.6,263.67,6244.0,263.79,263.8,263.6,263.67,6244.0
2017-10-24 13:00:00,263.65,263.83,263.63,263.77,4414.0,263.65,263.83,263.63,263.77,4414.0
2017-10-24 13:05:00,263.75,263.83,263.5,263.58,13169.0,263.75,263.83,263.5,263.58,13169.0
2017-10-24 13:10:00,263.51,263.6,263.3,263.53,14237.0,263.51,263.6,263.3,263.53,14237.0
2017-10-24 13:15:00,263.55,263.73,263.26,263.68,8498.0,263.55,263.73,263.26,263.68,8498.0
2017-10-24 13:20:00,263.6,264.0,263.6,263.83,12980.0,263.6,264.0,263.6,263.83,12980.0
2017-10-24 13:25:00,263.89,264.0,263.75,263.81,22752.0,263.89,264.0,263.75,263.81,22752.0
2017-10-24 13:30:00,263.81,264.03,263.67,264.0,18429.0,263.81,264.03,263.67,264.0,18429.0
2017-10-24 13:35:00,263.96,264.24,263.76,264.24,15269.0,263.96,264.24,263.76,264.24,15269.0
2017-10-24 13:40:00,264.22,264.24,263.92,264.09,20900.0,264.22,264.24,263.92,264.09,20900.0
2017-10-24 13:45:00,264.02,264.25,263.94,264.18,15089.0,264.02,264.25,263.94,264.18,15089.0
2017-10-24 13:50:00,264.12,264.15,263.96,264.0,14925.0,264.12,264.15,263.96,264.0,14925.0
2017-10-24 13:55:00,264.02,264.07,263.94,264.04,7152.0,264.02,264.07,263.94,264.04,7152.0
2017-10-24 14:00:00,264.06,264.08,263.78,263.87,4986.0,264.06,264.08,263.78,263.87,4986.0
2017-10-24 14:05:00,263.89,263.89,263.36,263.55,17467.0,263.89,263.89,263.36,263.55,17467.0
2017-10-24 14:10:00,263.52,263.99,263.48,263.84,7036.0,263.52,263.99,263.48,263.84,7036.0
2017-10-24 14:15:00,263.82,264.0,263.77,263.99,8625.0,263.82,264.0,263.77,263.99,8625.0
2017-10-24 14:20:00,263.99,264.0,263.85,263.95,5925.0,263.99,264.0,263.85,263.95,5925.0
2017-10-24 14:25:00,263.91,263.96,263.88,263.91,4565.0,263.91,263.96,263.88,263.91,4565.0
2017-10-24 14:30:00,263.9,264.0,263.83,263.88,8403.0,263.9,264.0,263.83,263.88,8403.0
2017-10-24 14:35:00,263.9,264.0,263.7,263.7,9487.0,263.9,264.0,263.7,263.7,9487.0
2017-10-24 14:40:00,263.68,263.75,263.63,263.73,8468.0,263.68,263.75,263.63,263.73,8468.0
2017-10-24 14:45:00,263.71,263.86,263.57,263.86,10695.0,263.71,263.86,263.57,263.86,10695.0
2017-10-24 14:50:00,263.84,263.84,263.41,263.6,11113.0,263.84,263.84,263.41,263.6,11113.0
2017-10-24 14:55:00,263.64,263.69,263.38,263.51,7989.0,263.64,263.69,263.38,263.51,7989.0
2017-10-24 15:00:00,263.55,263.9,263.55,263.69,8817.0,263.55,263.9,263.55,263.69,8817.0
2017-10-24 15:05:00,263.69,263.71,263.23,263.47,13446.0,263.69,263.71,263.23,263.47,13446.0
2017-10-24 15:10:00,263.48,263.6,263.32,263.48,7835.0,263.48,263.6,263.32,263.48,7835.0
2017-10-24 15:15:00,263.39,263.5,263.3,263.47,8156.0,263.39,263.5,263.3,263.47,8156.0
2017-10-24 15:20:00,263.43,263.74,263.36,263.62,11818.0,263.43,263.74,263.36,263.62,11818.0
2017-10-24 15:25:00,263.69,263.69,263.13,263.26,16128.0,263.69,263.69,263.13,263.26,16128.0
2017-10-24 15:30:00,263.23,263.46,263.19,263.37,12259.0,263.23,263.46,263.19,263.37,12259.0
2017-10-24 15:35:00,263.4,263.5,263.35,263.43,12835.0,263.4,263.5,263.35,263.43,12835.0
2017-10-24 15:40:00,263.45,263.51,263.15,263.15,23342.0,263.45,263.51,263.15,263.15,23342.0
2017-10-24 15:45:00,263.19,263.4,263.11,263.36,25713.0,263.19,263.4,263.11,263.36,25713.0
2017-10-24 15:50:00,263.33,263.81,263.33,263.77,26551.0,263.33,263.81,263.33,263.77,26551.0
2017-10-24 15:55:00,263.77,264.04,263.58,264.04,46811.0,263.77,264.04,263.58,264.04,46811.0
2017-10-25 09:30:00,264.68,268.16,264.2,267.95,101497.0,264.68,268.16,264.2,267.95,101497.0
2017-10-25 09:35:00,267.82,268.51,266.73,267.1,51323.0,267.82,268.51,266.73,267.1,51323.0
2017-10-25 09:40:00,267.11,268.14,267.06,267.65,35141.0,267.11,268.14,267.06,267.65,35141.0
2017-10-25 09:45:00,267.6,267.62,266.33,267.32,31119.0,267.6,267.62,266.33,267.32,31119.0
2017-10-25 09:50:00,267.42,267.43,266.05,266.11,27360.0,267.42,267.43,266.05,266.11,27360.0
2017-10-25 09:55:00,266.05,266.81,265.75,266.66,32453.0,266.05,266.81,265.75,266.66,32453.0
2017-10-25 10:00:00,266.39,267.57,266.39,266.91,42624.0,266.39,267.57,266.39,266.91,42624.0
2017-10-25 10:05:00,267.0,267.0,266.03,266.17,35182.0,267.0,267.0,266.03,266.17,35182.0
2017-10-25 10:10:00,266.14,266.18,265.1,265.24,26685.0,266.14,266.18,265.1,265.24,26685.0
2017-10-25 10:15:00,265.26,265.32,264.57,264.68,28448.0,265.26,265.32,264.57,264.68,28448.0
2017-10-25 10:20:00,264.61,265.22,264.33,264.78,33543.0,264.61,265.22,264.33,264.78,33543.0
2017-10-25 10:25:00,264.73,265.84,264.73,265.79,24907.0,264.73,265.84,264.73,265.79,24907.0
2017-10-25 10:30:00,265.84,266.12,265.01,265.19,36500.0,265.84,266.12,265.01,265.19,36500.0
2017-10-25 10:35:00,265.21,265.34,264.14,264.14,18105.0,265.21,265.34,264.14,264.14,18105.0
2017-10-25 10:40:00,264.14,264.84,263.62,263.62,23849.0,264.14,264.84,263.62,263.62,23849.0
2017-10-25 10:45:00,263.5,263.66,262.84,263.22,39433.0,263.5,263.66,262.84,263.22,39433.0
2017-10-25 10:50:00,263.44,263.5,262.91,263.35,19319.0,263.44,263.5,262.91,263.35,19319.0
2017-10-25 10:55:00,263.36,263.48,262.86,263.32,48943.0,263.36,263.48,262.86,263.32,48943.0
2017-10-25 11:00:00,263.34,263.54,261.56,261.56,30102.0,263.34,263.54,261.56,261.56,30102.0
2017-10-25 11:05:00,261.62,261.88,259.6,260.13,67661.0,261.62,261.88,259.6,260.13,67661.0
2017-10-25 11:10:00,260.11,260.28,258.45,259.0,74230.0,260.11,260.28,258.45,259.0,74230.0
2017-10-25 11:15:00,259.22,259.99,258.69,258.78,39334.0,259.22,259.99,258.69,258.78,39334.0
2017-10-25 11:20:00,258.77,259.5,257.69,259.21,88481.0,258.77,259.5,257.69,259.21,88481.0
2017-10-25 11:25:00,259.18,260.38,259.18,260.27,27149.0,259.18,260.38,259.18,260.27,27149.0
2017-10-25 11:30:00,260.38,261.66,260.29,261.2,34551.0,260.38,261.66,260.29,261.2,34551.0
2017-10-25 11:35:00,261.15,261.93,260.7,261.92,16232.0,261.15,261.93,260.7,261.92,16232.0
2017-10-25 11:40:00,262.25,262.25,260.63,260.74,25787.0,262.25,262.25,260.63,260.74,25787.0
2017-10-25 11:45:00,260.51,261.09,260.26,261.09,8116.0,260.51,261.09,260.26,261.09,8116.0
2017-10-25 11:50:00,261.09,261.19,259.61,259.76,25868.0,261.09,261.19,259.61,259.76,25868.0
2017-10-25 11:55:00,259.61,259.9,259.06,259.15,16205.0,259.61,259.9,259.06,259.15,16205.0
2017-10-25 12:00:00,259.29,260.17,259.04,260.1,28854.0,259.29,260.17,259.04,260.1,28854.0
2017-10-25 12:05:00,260.04,260.52,259.95,260.23,10631.0,260.04,260.52,259.95,260.23,10631.0
2017-10-25 12:10:00,260.45,260.45,259.35,259.8,24476.0,260.45,260.45,259.35,259.8,24476.0
2017-10-25 12:15:00,259.96,260.16,259.46,259.73,16925.0,259.96,260.16,259.46,259.73,16925.0
2017-10-25 12:20:00,259.78,259.8,258.7,258.74,19798.0,259.78,259.8,258.7,258.74,19798.0
2017-10-25 12:25:00,258.74,259.56,258.74,258.93,12271.0,258.74,259.56,258.74,258.93,12271.0
2017-10-25 12:30:00,258.99,259.63,258.69,259.63,6808.0,258.99,259.63,258.69,259.63,6808.0
2017-10-25 12:35:00,259.75,259.97,259.5,259.66,13817.0,259.75,259.97,259.5,259.66,13817.0
2017-10-25 12:40:00,259.74,260.39,259.65,260.04,10805.0,259.74,260.39,259.65,260.04,10805.0
2017-10-25 12:45:00,260.27,260.64,260.11,260.35,12025.0,260.27,260.64,260.11,260.35,12025.0
2017-10-25 12:50:00,260.35,260.74,260.21,260.74,12664.0,260.35,260.74,260.21,260.74,12664.0
2017-10-25 12:55:00,260.62,261.23,260.61,261.15,12233.0,260.62,261.23,260.61,261.15,12233.0
2017-10-25 13:00:00,261.14,261.21,260.61,260.67,9500.0,261.14,261.21,260.61,260.67,9500.0
2017-10-25 13:05:00,260.7,261.21,260.56,260.83,9869.0,260.7,261.21,260.56,260.83,9869.0
2017-10-25 13:10:00,260.79,261.47,260.64,261.34,14782.0,260.79,261.47,260.64,261.34,14782.0
2017-10-25 13:15:00,261.46,261.47,260.61,261.01,9394.0,261.46,261.47,260.61,261.01,9394.0
2017-10-25 13:20:00,260.94,261.17,260.62,261.0,12403.0,260.94,261.17,260.62,261.0,12403.0
2017-10-25 13:25:00,261.12,261.12,260.72,260.88,15906.0,261.12,261.12,260.72,260.88,15906.0
2017-10-25 13:30:00,260.95,261.56,260.81,261.32,24249.0,260.95,261.56,260.81,261.32,24249.0
2017-10-25 13:35:00,261.28,261.28,260.75,260.89,14075.0,261.28,261.28,260.75,260.89,14075.0
2017-10-25 13:40:00,260.89,261.26,260.85,261.09,15404.0,260.89,261.26,260.85,261.09,15404.0
2017-10-25 13:45:00,261.11,261.44,261.04,261.16,27209.0,261.11,261.44,261.04,261.16,27209.0
2017-10-25 13:50:00,261.14,261.21,260.8,260.8,8499.0,261.14,261.21,260.8,260.8,8499.0
2017-10-25 13:55:00,260.81,261.09,260.81,260.88,9251.0,260.81,261.09,260.81,260.88,9251.0
2017-10-25 14:00:00,260.97,261.66,260.97,261.57,8240.0,260.97,261.66,260.97,261.57,8240.0
2017-10-25 14:05:00,261.57,261.75,261.37,261.44,10235.0,261.57,261.75,261.37,261.44,10235.0
2017-10-25 14:10:00,261.32,261.46,260.92,260.93,17302.0,261.32,261.46,260.92,260.93,17302.0
2017-10-25 14:15:00,260.95,261.22,260.84,261.08,10000.0,260.95,261.22,260.84,261.08,10000.0
2017-10-25 14:20:00,261.07,261.34,261.01,261.13,11203.0,261.07,261.34,261.01,261.13,11203.0
2017-10-25 14:25:00,261.13,261.21,260.81,260.98,16972.0,261.13,261.21,260.81,260.98,16972.0
2017-10-25 14:30:00,260.98,261.06,260.55,260.8,13990.0,260.98,261.06,260.55,260.8,13990.0
2017-10-25 14:35:00,260.85,261.33,260.75,260.76,16758.0,260.85,261.33,260.75,260.76,16758.0
2017-10-25 14:40:00,260.64,261.01,260.64,260.8,8840.0,260.64,261.01,260.64,260.8,8840.0
2017-10-25 14:45:00,260.66,261.17,260.62,261.17,8178.0,260.66,261.17,260.62,261.17,8178.0
2017-10-25 14:50:00,261.15,261.52,260.93,261.52,12636.0,261.15,261.52,260.93,261.52,12636.0
2017-10-25 14:55:00,261.49,261.56,261.16,261.24,12910.0,261.49,261.56,261.16,261.24,12910.0
2017-10-25 15:00:00,261.19,261.55,261.18,261.55,21113.0,261.19,261.55,261.18,261.55,21113.0
2017-10-25 15:05:00,261.65,262.21,261.64,261.94,17942.0,261.65,262.21,261.64,261.94,17942.0
2017-10-25 15:10:00,261.91,262.59,261.68,262.08,48549.0,261.91,262.59,261.68,262.08,48549.0
2017-10-25 15:15:00,262.03,262.82,262.03,262.81,38033.0,262.03,262.82,262.03,262.81,38033.0
2017-10-25 15:20:00,262.68,262.94,262.45,262.51,33816.0,262.68,262.94,262.45,262.51,33816.0
2017-10-25 15:25:00,262.55,262.83,262.37,262.61,16899.0,262.55,262.83,262.37,262.61,16899.0
2017-10-25 15:30:00,262.64,262.79,262.22,262.32,14756.0,262.64,262.79,262.22,262.32,14756.0
2017-10-25 15:35:00,262.3,262.38,262.0,262.05,12328.0,262.3,262.38,262.0,262.05,12328.0
2017-10-25 15:40:00,262.06,262.38,262.04,262.17,25970.0,262.06,262.38,262.04,262.17,25970.0
2017-10-25 15:45:00,262.12,262.17,261.62,261.74,24454.0,262.12,262.17,261.62,261.74,24454.0
2017-10-25 15:50:00,261.9,262.67,261.89,262.43,38873.0,261.9,262.67,261.89,262.43,38873.0
2017-10-25 15:55:00,262.47,263.2,262.31,263.04,136950.0,262.47,263.2,262.31,263.04,136950.0
2017-10-26 09:30:00,262.06,263.56,259.55,260.34,102182.0,262.06,263.56,259.55,260.34,102182.0
2017-10-26 09:35:00,260.05,262.4,259.97,261.85,48738.0,260.05,262.4,259.97,261.85,48738.0
2017-10-26 09:40:00,261.68,262.32,259.47,260.35,45570.0,261.68,262.32,259.47,260.35,45570.0
2017-10-26 09:45:00,260.04,261.44,259.53,261.01,26225.0,260.04,261.44,259.53,261.01,26225.0
2017-10-26 09:50:00,260.91,261.17,260.05,260.71,28877.0,260.91,261.17,260.05,260.71,28877.0
2017-10-26 09:55:00,260.75,261.07,260.25,260.27,31808.0,260.75,261.07,260.25,260.27,31808.0
2017-10-26 10:00:00,260.22,260.9,259.69,260.88,35321.0,260.22,260.9,259.69,260.88,35321.0
2017-10-26 10:05:00,260.85,261.12,260.22,260.41,21995.0,260.85,261.12,260.22,260.41,21995.0
2017-10-26 10:10:00,260.32,260.67,259.57,259.73,25712.0,260.32,260.67,259.57,259.73,25712.0
2017-10-26 10:15:00,259.6,260.02,259.47,259.61,28547.0,259.6,260.02,259.47,259.61,28547.0
2017-10-26 10:20:00,259.7,260.9,259.67,260.86,30918.0,259.7,260.9,259.67,260.86,30918.0
2017-10-26 10:25:00,260.97,261.11,260.46,260.88,16704.0,260.97,261.11,260.46,260.88,16704.0
2017-10-26 10:30:00,260.89,261.83,260.89,261.55,33094.0,260.89,261.83,260.89,261.55,33094.0
2017-10-26 10:35:00,261.71,262.96,261.66,262.33,40595.0,261.71,262.96,261.66,262.33,40595.0
2017-10-26 10:40:00,262.42,263.18,262.33,263.05,22288.0,262.42,263.18,262.33,263.05,22288.0
2017-10-26 10:45:00,263.03,263.9,262.79,263.9,31431.0,263.03,263.9,262.79,263.9,31431.0
2017-10-26 10:50:00,264.0,264.34,263.19,263.34,30699.0,264.0,264.34,263.19,263.34,30699.0
2017-10-26 10:55:00,263.34,263.62,263.25,263.41,15200.0,263.34,263.62,263.25,263.41,15200.0
2017-10-26 11:00:00,263.44,263.96,262.78,262.93,26624.0,263.44,263.96,262.78,262.93,26624.0
2017-10-26 11:05:00,263.06,263.91,263.06,263.74,43387.0,263.06,263.91,263.06,263.74,43387.0
2017-10-26 11:10:00,263.76,263.99,263.41,263.9,18995.0,263.76,263.99,263.41,263.9,18995.0
2017-10-26 11:15:00,263.93,263.93,263.03,263.55,26432.0,263.93,263.93,263.03,263.55,26432.0
2017-10-26 11:20:00,263.55,263.56,263.02,263.19,10153.0,263.55,263.56,263.02,263.19,10153.0
2017-10-26 11:25:00,263.17,263.38,262.55,262.81,21253.0,263.17,263.38,262.55,262.81,21253.0
2017-10-26 11:30:00,262.63,263.05,262.36,262.36,23526.0,262.63,263.05,262.36,262.36,23526.0
2017-10-26 11:35:00,262.4,262.96,262.39,262.6,10067.0,262.4,262.96,262.39,262.6,10067.0
2017-10-26 11:40:00,262.54,262.89,262.49,262.73,6607.0,262.54,262.89,262.49,262.73,6607.0
2017-10-26 11:45:00,262.69,263.27,262.67,262.95,18692.0,262.69,263.27,262.67,262.95,18692.0
2017-10-26 11:50:00,263.01,263.12,262.54,263.12,23246.0,263.01,263.12,262.54,263.12,23246.0
2017-10-26 11:55:00,263.13,263.84,263.03,263.82,21864.0,263.13,263.84,263.03,263.82,21864.0
2017-10-26 12:00:00,263.85,264.84,263.69,264.65,27407.0,263.85,264.84,263.69,264.65,27407.0
2017-10-26 12:05:00,264.82,265.51,264.5,265.26,60340.0,264.82,265.51,264.5,265.26,60340.0
2017-10-26 12:10:00,265.28,265.46,264.13,264.43,48883.0,265.28,265.46,264.13,264.43,48883.0
2017-10-26 12:15:00,264.49,264.9,264.18,264.78,14728.0,264.49,264.9,264.18,264.78,14728.0
2017-10-26 12:20:00,264.91,265.27,264.25,264.25,20801.0,264.91,265.27,264.25,264.25,20801.0
2017-10-26 12:25:00,264.35,264.77,263.9,264.7,18439.0,264.35,264.77,263.9,264.7,18439.0
2017-10-26 12:30:00,264.62,264.68,263.83,263.92,13142.0,264.62,264.68,263.83,263.92,13142.0
2017-10-26 12:35:00,263.82,264.33,263.74,263.99,13062.0,263.82,264.33,263.74,263.99,13062.0
2017-10-26 12:40:00,263.98,264.18,263.6,264.18,12989.0,263.98,264.18,263.6,264.18,12989.0
2017-10-26 12:45:00,264.31,264.51,264.16,264.42,11417.0,264.31,264.51,264.16,264.42,11417.0
2017-10-26 12:50:00,264.16,264.29,263.78,264.06,7758.0,264.16,264.29,263.78,264.06,7758.0
2017-10-26 12:55:00,263.99,263.99,263.02,263.09,19323.0,263.99,263.99,263.02,263.09,19323.0
2017-10-26 13:00:00,263.16,263.7,262.88,263.35,16845.0,263.16,263.7,262.88,263.35,16845.0
2017-10-26 13:05:00,263.58,263.98,263.38,263.76,17953.0,263.58,263.98,263.38,263.76,17953.0
2017-10-26 13:10:00,263.77,263.85,263.12,263.16,7351.0,263.77,263.85,263.12,263.16,7351.0
2017-10-26 13:15:00,263.21,263.71,263.18,263.38,8343.0,263.21,263.71,263.18,263.38,8343.0
2017-10-26 13:20:00,263.34,263.42,263.14,263.41,4600.0,263.34,263.42,263.14,263.41,4600.0
2017-10-26 13:25:00,263.42,263.42,263.19,263.19,7421.0,263.42,263.42,263.19,263.19,7421.0
2017-10-26 13:30:00,263.24,263.31,262.99,263.15,37955.0,263.24,263.31,262.99,263.15,37955.0
2017-10-26 13:35:00,263.25,263.68,263.25,263.67,6169.0,263.25,263.68,263.25,263.67,6169.0
2017-10-26 13:40:00,263.59,263.86,263.32,263.63,11578.0,263.59,263.86,263.32,263.63,11578.0
2017-10-26 13:45:00,263.65,263.86,263.56,263.65,18160.0,263.65,263.86,263.56,263.65,18160.0
2017-10-26 13:50:00,263.67,263.91,263.44,263.91,8150.0,263.67,263.91,263.44,263.91,8150.0
2017-10-26 13:55:00,263.82,264.75,263.82,264.56,34492.0,263.82,264.75,263.82,264.56,34492.0
2017-10-26 14:00:00,264.54,264.65,264.0,264.28,40786.0,264.54,264.65,264.0,264.28,40786.0
2017-10-26 14:05:00,264.22,264.38,264.03,264.17,17296.0,264.22,264.38,264.03,264.17,17296.0
2017-10-26 14:10:00,264.14,264.57,264.11,264.57,12293.0,264.14,264.57,264.11,264.57,12293.0
2017-10-26 14:15:00,264.59,264.61,263.98,264.18,16620.0,264.59,264.61,263.98,264.18,16620.0
2017-10-26 14:20:00,264.22,264.23,263.88,264.06,11029.0,264.22,264.23,263.88,264.06,11029.0
2017-10-26 14:25:00,263.97,264.38,263.94,263.97,13740.0,263.97,264.38,263.94,263.97,13740.0
2017-10-26 14:30:00,263.88,264.25,263.5,263.57,30458.0,263.88,264.25,263.5,263.57,30458.0
2017-10-26 14:35:00,263.6,263.64,263.0,263.05,24060.0,263.6,263.64,263.0,263.05,24060.0
2017-10-26 14:40:00,263.05,263.06,262.13,262.13,43459.0,263.05,263.06,262.13,262.13,43459.0
2017-10-26 14:45:00,262.13,262.15,261.42,261.44,54609.0,262.13,262.15,261.42,261.44,54609.0
2017-10-26 14:50:00,261.34,261.54,261.04,261.25,37823.0,261.34,261.54,261.04,261.25,37823.0
2017-10-26 14:55:00,261.23,262.4,261.23,262.31,38692.0,261.23,262.4,261.23,262.31,38692.0
2017-10-26 15:00:00,262.4,262.56,262.18,262.18,31877.0,262.4,262.56,262.18,262.18,31877.0
2017-10-26 15:05:00,262.33,262.36,262.0,262.0,26500.0,262.33,262.36,262.0,262.0,26500.0
2017-10-26 15:10:00,262.05,262.4,262.0,262.29,13851.0,262.05,262.4,262.0,262.29,13851.0
2017-10-26 15:15:00,262.38,262.43,261.72,261.92,33568.0,262.38,262.43,261.72,261.92,33568.0
2017-10-26 15:20:00,261.88,261.94,260.85,261.24,39619.0,261.88,261.94,260.85,261.24,39619.0
2017-10-26 15:25:00,261.28,261.96,261.24,261.76,24774.0,261.28,261.96,261.24,261.76,24774.0
2017-10-26 15:30:00,261.77,262.15,261.67,261.67,26473.0,261.77,262.15,261.67,261.67,26473.0
2017-10-26 15:35:00,261.68,262.3,261.65,261.93,43189.0,261.68,262.3,261.65,261.93,43189.0
2017-10-26 15:40:00,261.96,262.29,261.9,262.27,51453.0,261.96,262.29,261.9,262.27,51453.0
2017-10-26 15:45:00,262.26,262.3,261.91,261.95,43588.0,262.26,262.3,261.91,261.95,43588.0
2017-10-26 15:50:00,261.99,262.03,261.45,261.67,81359.0,261.99,262.03,261.45,261.67,81359.0
2017-10-26 15:55:00,261.74,261.76,260.21,260.62,157995.0,261.74,261.76,260.21,260.62,157995.0
2017-10-27 09:30:00,241.82,246.0,240.05,245.79,686247.0,241.82,246.0,240.05,245.79,686247.0
2017-10-27 09:35:00,245.72,247.39,244.95,245.42,421587.0,245.72,247.39,244.95,245.42,421587.0
2017-10-27 09:40:00,245.37,245.86,243.55,243.63,377793.0,245.37,245.86,243.55,243.63,377793.0
2017-10-27 09:45:00,243.65,244.0,240.62,240.62,396431.0,243.65,244.0,240.62,240.62,396431.0
2017-10-27 09:50:00,240.72,241.32,240.01,241.24,292513.0,240.72,241.32,240.01,241.24,292513.0
2017-10-27 09:55:00,241.29,242.79,241.03,242.5,196838.0,241.29,242.79,241.03,242.5,196838.0
2017-10-27 10:00:00,242.5,243.95,241.85,242.94,208440.0,242.5,243.95,241.85,242.94,208440.0
2017-10-27 10:05:00,242.9,243.97,242.63,243.16,121622.0,242.9,243.97,242.63,243.16,121622.0
2017-10-27 10:10:00,243.2,244.88,243.07,244.83,108663.0,243.2,244.88,243.07,244.83,108663.0
2017-10-27 10:15:00,244.86,245.59,242.54,242.76,138433.0,244.86,245.59,242.54,242.76,138433.0
2017-10-27 10:20:00,242.79,243.13,241.6,242.61,109996.0,242.79,243.13,241.6,242.61,109996.0
2017-10-27 10:25:00,242.7,244.23,242.32,243.81,121512.0,242.7,244.23,242.32,243.81,121512.0
2017-10-27 10:30:00,243.84,244.38,243.02,244.19,100262.0,243.84,244.38,243.02,244.19,100262.0
2017-10-27 10:35:00,244.24,245.24,243.49,243.89,124756.0,244.24,245.24,243.49,243.89,124756.0
2017-10-27 10:40:00,243.89,245.11,243.64,244.44,112632.0,243.89,245.11,243.64,244.44,112632.0
2017-10-27 10:45:00,244.43,244.55,243.71,243.92,92679.0,244.43,244.55,243.71,243.92,92679.0
2017-10-27 10:50:00,243.99,244.06,243.0,243.96,76847.0,243.99,244.06,243.0,243.96,76847.0
2017-10-27 10:55:00,243.96,244.03,243.09,243.28,76118.0,243.96,244.03,243.09,243.28,76118.0
2017-10-27 11:00:00,243.2,243.92,243.2,243.24,54644.0,243.2,243.92,243.2,243.24,54644.0
2017-10-27 11:05:00,243.24,244.0,242.9,244.0,98121.0,243.24,244.0,242.9,244.0,98121.0
2017-10-27 11:10:00,243.92,244.44,242.01,242.09,104308.0,243.92,244.44,242.01,242.09,104308.0
2017-10-27 11:15:00,242.01,242.73,241.85,242.5,114586.0,242.01,242.73,241.85,242.5,114586.0
2017-10-27 11:20:00,242.5,242.81,241.45,241.73,82650.0,242.5,242.81,241.45,241.73,82650.0
2017-10-27 11:25:00,241.63,241.78,240.88,240.98,80268.0,241.63,241.78,240.88,240.98,80268.0
2017-10-27 11:30:00,241.1,242.09,240.61,240.64,69680.0,241.1,242.09,240.61,240.64,69680.0
2017-10-27 11:35:00,240.63,241.1,240.46,240.74,74698.0,240.63,241.1,240.46,240.74,74698.0
2017-10-27 11:40:00,240.74,241.24,240.2,241.12,59552.0,240.74,241.24,240.2,241.12,59552.0
2017-10-27 11:45:00,241.16,241.21,240.13,241.0,64463.0,241.16,241.21,240.13,241.0,64463.0
2017-10-27 11:50:00,241.06,241.99,240.81,241.04,61428.0,241.06,241.99,240.81,241.04,61428.0
2017-10-27 11:55:00,240.97,241.27,240.83,241.0,66705.0,240.97,241.27,240.83,241.0,66705.0
2017-10-27 12:00:00,241.0,241.75,240.85,241.21,55319.0,241.0,241.75,240.85,241.21,55319.0
2017-10-27 12:05:00,241.18,241.26,240.82,241.25,54185.0,241.18,241.26,240.82,241.25,54185.0
2017-10-27 12:10:00,241.13,241.14,240.39,240.43,80864.0,241.13,241.14,240.39,240.43,80864.0
2017-10-27 12:15:00,240.41,240.42,239.36,239.9,201286.0,240.41,240.42,239.36,239.9,201286.0
2017-10-27 12:20:00,239.91,240.43,239.88,240.08,57157.0,239.91,240.43,239.88,240.08,57157.0
2017-10-27 12:25:00,240.07,240.84,240.0,240.43,57614.0,240.07,240.84,240.0,240.43,57614.0
2017-10-27 12:30:00,240.32,240.49,239.8,239.87,55774.0,240.32,240.49,239.8,239.87,55774.0
2017-10-27 12:35:00,239.81,240.15,239.32,240.01,110678.0,239.81,240.15,239.32,240.01,110678.0
2017-10-27 12:40:00,239.97,240.18,239.61,240.11,70764.0,239.97,240.18,239.61,240.11,70764.0
2017-10-27 12:45:00,240.12,240.12,239.58,239.73,81373.0,240.12,240.12,239.58,239.73,81373.0
2017-10-27 12:50:00,239.73,240.03,239.5,239.5,70566.0,239.73,240.03,239.5,239.5,70566.0
2017-10-27 12:55:00,239.47,239.49,238.93,238.96,88705.0,239.47,239.49,238.93,238.96,88705.0
2017-10-27 13:00:00,238.97,239.65,238.88,239.6,60402.0,238.97,239.65,238.88,239.6,60402.0
2017-10-27 13:05:00,239.61,239.77,239.42,239.74,38132.0,239.61,239.77,239.42,239.74,38132.0
2017-10-27 13:10:00,239.71,239.8,239.07,239.2,61406.0,239.71,239.8,239.07,239.2,61406.0
2017-10-27 13:15:00,239.14,239.56,239.06,239.4,38787.0,239.14,239.56,239.06,239.4,38787.0
2017-10-27 13:20:00,239.36,239.4,239.19,239.19,43569.0,239.36,239.4,239.19,239.19,43569.0
2017-10-27 13:25:00,239.21,239.21,238.35,238.53,59988.0,239.21,239.21,238.35,238.53,59988.0
2017-10-27 13:30:00,238.52,238.64,238.38,238.59,39709.0,238.52,238.64,238.38,238.59,39709.0
2017-10-27 13:35:00,238.63,239.35,238.54,238.92,64806.0,238.63,239.35,238.54,238.92,64806.0
2017-10-27 13:40:00,238.93,238.99,238.5,238.68,54432.0,238.93,238.99,238.5,238.68,54432.0
2017-10-27 13:45:00,238.68,238.92,238.51,238.72,50422.0,238.68,238.92,238.51,238.72,50422.0
2017-10-27 13:50:00,238.72,238.8,238.43,238.56,62599.0,238.72,238.8,238.43,238.56,62599.0
2017-10-27 13:55:00,238.52,238.66,238.42,238.56,72150.0,238.52,238.66,238.42,238.56,72150.0
2017-10-27 14:00:00,238.53,238.75,238.5,238.51,38191.0,238.53,238.75,238.5,238.51,38191.0
2017-10-27 14:05:00,238.51,238.59,237.9,237.9,106223.0,238.51,238.59,237.9,237.9,106223.0
2017-10-27 14:10:00,237.9,238.0,237.37,237.73,94182.0,237.9,238.0,237.37,237.73,94182.0
2017-10-27 14:15:00,237.74,237.81,236.82,236.88,100065.0,237.74,237.81,236.82,236.88,100065.0
2017-10-27 14:20:00,236.83,236.92,235.8,236.24,128385.0,236.83,236.92,235.8,236.24,128385.0
2017-10-27 14:25:00,236.29,237.2,235.73,236.59,139745.0,236.29,237.2,235.73,236.59,139745.0
2017-10-27 14:30:00,236.64,236.99,236.46,236.83,27538.0,236.64,236.99,236.46,236.83,27538.0
2017-10-27 14:35:00,236.83,237.52,236.8,237.4,42913.0,236.83,237.52,236.8,237.4,42913.0
2017-10-27 14:40:00,237.33,237.42,237.12,237.18,25868.0,237.33,237.42,237.12,237.18,25868.0
2017-10-27 14:45:00,237.14,237.85,237.13,237.36,52797.0,237.14,237.85,237.13,237.36,52797.0
2017-10-27 14:50:00,237.39,238.65,237.37,238.39,66540.0,237.39,238.65,237.37,238.39,66540.0
2017-10-27 14:55:00,238.39,238.6,237.77,237.78,59049.0,238.39,238.6,237.77,237.78,59049.0
2017-10-27 15:00:00,237.89,238.15,237.84,237.91,54349.0,237.89,238.15,237.84,237.91,54349.0
2017-10-27 15:05:00,237.89,238.04,237.29,237.3,72647.0,237.89,238.04,237.29,237.3,72647.0
2017-10-27 15:10:00,237.3,237.62,237.01,237.28,63642.0,237.3,237.62,237.01,237.28,63642.0
2017-10-27 15:15:00,237.18,237.36,236.41,236.5,67519.0,237.18,237.36,236.41,236.5,67519.0
2017-10-27 15:20:00,236.51,236.53,235.91,236.01,105160.0,236.51,236.53,235.91,236.01,105160.0
2017-10-27 15:25:00,236.0,237.46,235.91,237.42,80881.0,236.0,237.46,235.91,237.42,80881.0
2017-10-27 15:30:00,237.28,237.66,237.1,237.48,87423.0,237.28,237.66,237.1,237.48,87423.0
2017-10-27 15:35:00,237.5,238.38,237.36,237.98,94241.0,237.5,238.38,237.36,237.98,94241.0
2017-10-27 15:40:00,238.0,238.21,237.39,238.0,139983.0,238.0,238.21,237.39,238.0,139983.0
2017-10-27 15:45:00,238.02,239.24,237.76,239.19,196000.0,238.02,239.24,237.76,239.19,196000.0
2017-10-27 15:50:00,239.26,240.45,239.26,239.96,264312.0,239.26,240.45,239.26,239.96,264312.0
2017-10-27 15:55:00,239.96,240.03,238.87,239.24,261543.0,239.96,240.03,238.87,239.24,261543.0
2017-10-30 09:30:00,240.96,243.0,240.77,242.31,211019.0,240.96,243.0,240.77,242.31,211019.0
2017-10-30 09:35:00,242.4,244.48,242.36,243.69,137229.0,242.4,244.48,242.36,243.69,137229.0
2017-10-30 09:40:00,243.7,244.55,241.01,241.73,101286.0,243.7,244.55,241.01,241.73,101286.0
2017-10-30 09:45:00,241.77,242.23,240.93,241.11,92258.0,241.77,242.23,240.93,241.11,92258.0
2017-10-30 09:50:00,241.15,241.97,241.05,241.71,50718.0,241.15,241.97,241.05,241.71,50718.0
2017-10-30 09:55:00,241.62,241.74,240.54,240.8,44585.0,241.62,241.74,240.54,240.8,44585.0
2017-10-30 10:00:00,240.82,240.97,239.64,240.13,117199.0,240.82,240.97,239.64,240.13,117199.0
2017-10-30 10:05:00,240.25,241.11,240.0,241.11,70098.0,240.25,241.11,240.0,241.11,70098.0
2017-10-30 10:10:00,241.2,241.41,240.16,240.18,49901.0,241.2,241.41,240.16,240.18,49901.0
2017-10-30 10:15:00,240.15,241.11,239.97,241.1,73581.0,240.15,241.11,239.97,241.1,73581.0
2017-10-30 10:20:00,241.0,241.09,240.01,240.16,64392.0,241.0,241.09,240.01,240.16,64392.0
2017-10-30 10:25:00,240.18,240.31,239.23,239.58,76110.0,240.18,240.31,239.23,239.58,76110.0
2017-10-30 10:30:00,239.54,239.58,238.54,238.88,68576.0,239.54,239.58,238.54,238.88,68576.0
2017-10-30 10:35:00,238.9,239.6,238.9,239.29,34347.0,238.9,239.6,238.9,239.29,34347.0
2017-10-30 10:40:00,239.23,240.82,239.0,240.13,55136.0,239.23,240.82,239.0,240.13,55136.0
2017-10-30 10:45:00,240.1,240.42,239.54,239.75,37297.0,240.1,240.42,239.54,239.75,37297.0
2017-10-30 10:50:00,239.68,239.9,239.48,239.5,44503.0,239.68,239.9,239.48,239.5,44503.0
2017-10-30 10:55:00,239.59,240.01,239.53,239.98,30861.0,239.59,240.01,239.53,239.98,30861.0
2017-10-30 11:00:00,239.98,240.03,239.5,239.62,27575.0,239.98,240.03,239.5,239.62,27575.0
2017-10-30 11:05:00,239.54,239.61,238.6,238.78,38587.0,239.54,239.61,238.6,238.78,38587.0
2017-10-30 11:10:00,238.78,239.03,238.31,238.76,44212.0,238.78,239.03,238.31,238.76,44212.0
2017-10-30 11:15:00,238.84,239.03,238.4,238.4,23976.0,238.84,239.03,238.4,238.4,23976.0
2017-10-30 11:20:00,238.32,238.98,238.31,238.5,28721.0,238.32,238.98,238.31,238.5,28721.0
2017-10-30 11:25:00,238.52,238.68,238.01,238.16,36203.0,238.52,238.68,238.01,238.16,36203.0
2017-10-30 11:30:00,238.11,238.17,237.55,237.73,69679.0,238.11,238.17,237.55,237.73,69679.0
2017-10-30 11:35:00,237.65,237.8,237.35,237.5,28613.0,237.65,237.8,237.35,237.5,28613.0
2017-10-30 11:40:00,237.47,238.45,237.45,238.03,27866.0,237.47,238.45,237.45,238.03,27866.0
2017-10-30 11:45:00,238.02,238.08,237.5,237.5,29967.0,238.02,238.08,237.5,237.5,29967.0
2017-10-30 11:50:00,237.5,237.67,236.9,237.14,63136.0,237.5,237.67,236.9,237.14,63136.0
2017-10-30 11:55:00,237.07,237.56,237.05,237.36,42077.0,237.07,237.56,237.05,237.36,42077.0
2017-10-30 12:00:00,237.24,237.34,236.37,236.44,56624.0,237.24,237.34,236.37,236.44,56624.0
2017-10-30 12:05:00,236.48,236.6,235.8,235.8,79776.0,236.48,236.6,235.8,235.8,79776.0
2017-10-30 12:10:00,235.92,236.08,234.5,234.88,259938.0,235.92,236.08,234.5,234.88,259938.0
2017-10-30 12:15:00,234.99,235.14,234.0,234.0,169428.0,234.99,235.14,234.0,234.0,169428.0
2017-10-30 12:20:00,234.0,235.78,234.0,235.61,118440.0,234.0,235.78,234.0,235.61,118440.0
2017-10-30 12:25:00,235.68,235.83,234.47,234.65,78223.0,235.68,235.83,234.47,234.65,78223.0
2017-10-30 12:30:00,234.66,235.0,234.12,234.67,76356.0,234.66,235.0,234.12,234.67,76356.0
2017-10-30 12:35:00,234.51,234.63,234.0,234.1,42626.0,234.51,234.63,234.0,234.1,42626.0
2017-10-30 12:40:00,234.16,234.4,233.33,233.77,108229.0,234.16,234.4,233.33,233.77,108229.0
2017-10-30 12:45:00,233.68,234.0,232.44,232.83,110464.0,233.68,234.0,232.44,232.83,110464.0
2017-10-30 12:50:00,233.05,233.44,232.5,233.43,81267.0,233.05,233.44,232.5,233.43,81267.0
2017-10-30 12:55:00,233.48,234.17,233.14,233.62,38696.0,233.48,234.17,233.14,233.62,38696.0
2017-10-30 13:00:00,233.54,234.85,233.54,234.66,30094.0,233.54,234.85,233.54,234.66,30094.0
2017-10-30 13:05:00,234.59,235.41,234.56,235.14,37244.0,234.59,235.41,234.56,235.14,37244.0
2017-10-30 13:10:00,235.24,235.88,235.0,235.54,25086.0,235.24,235.88,235.0,235.54,25086.0
2017-10-30 13:15:00,235.64,236.0,235.16,235.55,20186.0,235.64,236.0,235.16,235.55,20186.0
2017-10-30 13:20:00,235.45,235.61,235.1,235.34,21049.0,235.45,235.61,235.1,235.34,21049.0
2017-10-30 13:25:00,235.45,235.52,235.21,235.32,21423.0,235.45,235.52,235.21,235.32,21423.0
2017-10-30 13:30:00,235.31,235.65,234.98,235.13,21354.0,235.31,235.65,234.98,235.13,21354.0
2017-10-30 13:35:00,235.19,235.32,235.0,235.15,18696.0,235.19,235.32,235.0,235.15,18696.0
2017-10-30 13:40:00,235.19,235.32,234.72,234.82,19003.0,235.19,235.32,234.72,234.82,19003.0
2017-10-30 13:45:00,234.8,235.39,234.76,235.3,34296.0,234.8,235.39,234.76,235.3,34296.0
2017-10-30 13:50:00,235.3,235.38,234.84,235.05,29425.0,235.3,235.38,234.84,235.05,29425.0
2017-10-30 13:55:00,235.1,235.86,235.05,235.62,28029.0,235.1,235.86,235.05,235.62,28029.0
2017-10-30 14:00:00,235.57,236.3,235.57,236.17,35375.0,235.57,236.3,235.57,236.17,35375.0
2017-10-30 14:05:00,236.15,236.66,236.0,236.66,25331.0,236.15,236.66,236.0,236.66,25331.0
2017-10-30 14:10:00,236.6,236.83,236.29,236.58,39724.0,236.6,236.83,236.29,236.58,39724.0
2017-10-30 14:15:00,236.61,236.61,235.73,236.13,34192.0,236.61,236.61,235.73,236.13,34192.0
2017-10-30 14:20:00,236.14,236.41,235.83,236.08,20302.0,236.14,236.41,235.83,236.08,20302.0
2017-10-30 14:25:00,236.11,236.44,236.01,236.3,14445.0,236.11,236.44,236.01,236.3,14445.0
2017-10-30 14:30:00,236.24,236.83,236.21,236.63,24570.0,236.24,236.83,236.21,236.63,24570.0
2017-10-30 14:35:00,236.53,236.59,236.05,236.13,21987.0,236.53,236.59,236.05,236.13,21987.0
2017-10-30 14:40:00,236.13,236.2,235.81,236.13,18019.0,236.13,236.2,235.81,236.13,18019.0
2017-10-30 14:45:00,236.13,236.19,235.64,235.68,21588.0,236.13,236.19,235.64,235.68,21588.0
2017-10-30 14:50:00,235.64,235.86,235.24,235.34,25624.0,235.64,235.86,235.24,235.34,25624.0
2017-10-30 14:55:00,235.38,235.86,235.22,235.62,20304.0,235.38,235.86,235.22,235.62,20304.0
2017-10-30 15:00:00,235.73,235.85,235.45,235.61,16163.0,235.73,235.85,235.45,235.61,16163.0
2017-10-30 15:05:00,235.65,235.68,235.26,235.51,17341.0,235.65,235.68,235.26,235.51,17341.0
2017-10-30 15:10:00,235.58,235.72,235.38,235.57,21476.0,235.58,235.72,235.38,235.57,21476.0
2017-10-30 15:15:00,235.56,236.17,235.55,235.67,27675.0,235.56,236.17,235.55,235.67,27675.0
2017-10-30 15:20:00,235.67,235.8,235.38,235.38,33925.0,235.67,235.8,235.38,235.38,33925.0
2017-10-30 15:25:00,235.51,235.84,235.44,235.74,43324.0,235.51,235.84,235.44,235.74,43324.0
2017-10-30 15:30:00,235.83,235.87,235.6,235.81,24676.0,235.83,235.87,235.6,235.81,24676.0
2017-10-30 15:35:00,235.81,236.31,235.73,236.1,27730.0,235.81,236.31,235.73,236.1,27730.0
2017-10-30 15:40:00,236.12,236.37,235.78,235.97,34727.0,236.12,236.37,235.78,235.97,34727.0
2017-10-30 15:45:00,235.89,236.34,235.83,236.3,42288.0,235.89,236.34,235.83,236.3,42288.0
2017-10-30 15:50:00,236.35,236.83,236.08,236.23,100755.0,236.35,236.83,236.08,236.23,100755.0
2017-10-30 15:55:00,236.28,236.79,236.27,236.41,129625.0,236.28,236.79,236.27,236.41,129625.0
2017-10-31 09:30:00,238.0,238.37,235.03,237.99,214834.0,238.0,238.37,235.03,237.99,214834.0
2017-10-31 09:35:00,237.85,239.6,237.82,239.54,61331.0,237.85,239.6,237.82,239.54,61331.0
2017-10-31 09:40:00,239.59,240.17,239.31,239.59,75507.0,239.59,240.17,239.31,239.59,75507.0
2017-10-31 09:45:00,239.53,240.4,238.88,240.15,59701.0,239.53,240.4,238.88,240.15,59701.0
2017-10-31 09:50:00,240.21,241.42,240.07,240.28,66117.0,240.21,241.42,240.07,240.28,66117.0
2017-10-31 09:55:00,240.26,240.45,239.65,240.2,47007.0,240.26,240.45,239.65,240.2,47007.0
2017-10-31 10:00:00,240.0,240.92,239.99,240.69,41478.0,240.0,240.92,239.99,240.69,41478.0
2017-10-31 10:05:00,240.63,240.89,239.89,239.89,31307.0,240.63,240.89,239.89,239.89,31307.0
2017-10-31 10:10:00,239.98,240.34,239.45,239.45,41772.0,239.98,240.34,239.45,239.45,41772.0
2017-10-31 10:15:00,239.62,240.31,239.49,240.22,28853.0,239.62,240.31,239.49,240.22,28853.0
2017-10-31 10:20:00,240.27,240.27,239.36,239.59,35052.0,240.27,240.27,239.36,239.59,35052.0
2017-10-31 10:25:00,239.54,240.39,239.52,240.2,42476.0,239.54,240.39,239.52,240.2,42476.0
2017-10-31 10:30:00,240.15,240.4,239.95,240.37,23595.0,240.15,240.4,239.95,240.37,23595.0
2017-10-31 10:35:00,240.38,240.42,239.99,240.34,27854.0,240.38,240.42,239.99,240.34,27854.0
2017-10-31 10:40:00,240.34,240.34,239.97,240.05,19188.0,240.34,240.34,239.97,240.05,19188.0
2017-10-31 10:45:00,240.03,240.46,239.99,240.46,24805.0,240.03,240.46,239.99,240.46,24805.0
2017-10-31 10:50:00,240.4,240.64,240.26,240.31,37152.0,240.4,240.64,240.26,240.31,37152.0
2017-10-31 10:55:00,240.38,240.63,240.25,240.59,26569.0,240.38,240.63,240.25,240.59,26569.0
2017-10-31 11:00:00,240.56,240.76,240.51,240.76,21593.0,240.56,240.76,240.51,240.76,21593.0
2017-10-31 11:05:00,240.71,241.15,240.5,241.15,30481.0,240.71,241.15,240.5,241.15,30481.0
2017-10-31 11:10:00,241.11,241.61,240.99,241.61,56312.0,241.11,241.61,240.99,241.61,56312.0
2017-10-31 11:15:00,241.64,241.8,241.5,241.59,35796.0,241.64,241.8,241.5,241.59,35796.0
2017-10-31 11:20:00,241.62,241.94,241.61,241.88,39343.0,241.62,241.94,241.61,241.88,39343.0
2017-10-31 11:25:00,241.88,242.86,241.85,242.59,66663.0,241.88,242.86,241.85,242.59,66663.0
2017-10-31 11:30:00,242.58,243.04,242.58,242.98,57537.0,242.58,243.04,242.58,242.98,57537.0
2017-10-31 11:35:00,242.92,243.34,242.74,243.34,46145.0,242.92,243.34,242.74,243.34,46145.0
2017-10-31 11:40:00,243.31,243.48,243.03,243.03,38988.0,243.31,243.48,243.03,243.03,38988.0
2017-10-31 11:45:00,243.03,243.63,242.71,243.62,49816.0,243.03,243.63,242.71,243.62,49816.0
2017-10-31 11:50:00,243.62,244.41,243.62,244.36,59417.0,243.62,244.41,243.62,244.36,59417.0
2017-10-31 11:55:00,244.35,244.37,243.85,243.87,33884.0,244.35,244.37,243.85,243.87,33884.0
2017-10-31 12:00:00,243.85,243.94,243.42,243.86,29318.0,243.85,243.94,243.42,243.86,29318.0
2017-10-31 12:05:00,243.78,243.97,243.32,243.53,21238.0,243.78,243.97,243.32,243.53,21238.0
2017-10-31 12:10:00,243.49,243.97,243.48,243.78,35465.0,243.49,243.97,243.48,243.78,35465.0
2017-10-31 12:15:00,243.76,244.0,243.74,243.87,24715.0,243.76,244.0,243.74,243.87,24715.0
2017-10-31 12:20:00,243.91,243.95,243.59,243.78,18184.0,243.91,243.95,243.59,243.78,18184.0
2017-10-31 12:25:00,243.81,243.92,243.56,243.65,17663.0,243.81,243.92,243.56,243.65,17663.0
2017-10-31 12:30:00,243.65,244.1,243.65,243.99,20558.0,243.65,244.1,243.65,243.99,20558.0
2017-10-31 12:35:00,243.95,244.32,243.94,244.19,34743.0,243.95,244.32,243.94,244.19,34743.0
2017-10-31 12:40:00,244.21,244.21,243.82,244.01,26875.0,244.21,244.21,243.82,244.01,26875.0
2017-10-31 12:45:00,244.03,244.07,243.65,243.69,14470.0,244.03,244.07,243.65,243.69,14470.0
2017-10-31 12:50:00,243.65,243.85,243.5,243.66,21338.0,243.65,243.85,243.5,243.66,21338.0
2017-10-31 12:55:00,243.67,243.86,243.59,243.63,17619.0,243.67,243.86,243.59,243.63,17619.0
2017-10-31 13:00:00,243.64,243.79,243.35,243.76,20049.0,243.64,243.79,243.35,243.76,20049.0
2017-10-31 13:05:00,243.77,243.77,243.51,243.51,19442.0,243.77,243.77,243.51,243.51,19442.0
2017-10-31 13:10:00,243.58,243.62,243.09,243.38,24071.0,243.58,243.62,243.09,243.38,24071.0
2017-10-31 13:15:00,243.36,243.5,242.96,242.96,19900.0,243.36,243.5,242.96,242.96,19900.0
2017-10-31 13:20:00,242.9,243.5,242.9,243.49,23511.0,242.9,243.5,242.9,243.49,23511.0
2017-10-31 13:25:00,243.47,243.5,243.17,243.28,19774.0,243.47,243.5,243.17,243.28,19774.0
2017-10-31 13:30:00,243.22,243.33,243.03,243.27,10556.0,243.22,243.33,243.03,243.27,10556.0
2017-10-31 13:35:00,243.32,243.42,243.04,243.05,10339.0,243.32,243.42,243.04,243.05,10339.0
2017-10-31 13:40:00,243.05,243.12,242.8,243.01,28819.0,243.05,243.12,242.8,243.01,28819.0
2017-10-31 13:45:00,242.99,243.19,242.98,243.05,13020.0,242.99,243.19,242.98,243.05,13020.0
2017-10-31 13:50:00,243.09,243.25,243.0,243.07,15742.0,243.09,243.25,243.0,243.07,15742.0
2017-10-31 13:55:00,243.07,243.14,242.9,243.04,17317.0,243.07,243.14,242.9,243.04,17317.0
2017-10-31 14:00:00,243.06,243.91,243.05,243.86,31880.0,243.06,243.91,243.05,243.86,31880.0
2017-10-31 14:05:00,243.91,244.06,243.82,243.88,20101.0,243.91,244.06,243.82,243.88,20101.0
2017-10-31 14:10:00,243.91,244.04,243.83,243.94,21720.0,243.91,244.04,243.83,243.94,21720.0
2017-10-31 14:15:00,243.94,244.05,243.83,243.99,16638.0,243.94,244.05,243.83,243.99,16638.0
2017-10-31 14:20:00,243.99,244.18,243.85,244.08,21317.0,243.99,244.18,243.85,244.08,21317.0
2017-10-31 14:25:00,244.08,244.2,244.06,244.08,13735.0,244.08,244.2,244.06,244.08,13735.0
2017-10-31 14:30:00,244.08,244.18,243.99,243.99,13355.0,244.08,244.18,243.99,243.99,13355.0
2017-10-31 14:35:00,243.94,244.07,243.92,244.02,26771.0,243.94,244.07,243.92,244.02,26771.0
2017-10-31 14:40:00,243.99,244.01,243.71,243.87,30436.0,243.99,244.01,243.71,243.87,30436.0
2017-10-31 14:45:00,243.81,244.05,243.78,243.82,79298.0,243.81,244.05,243.78,243.82,79298.0
2017-10-31 14:50:00,243.86,243.91,243.5,243.57,20419.0,243.86,243.91,243.5,243.57,20419.0
2017-10-31 14:55:00,243.55,243.59,243.13,243.13,12298.0,243.55,243.59,243.13,243.13,12298.0
2017-10-31 15:00:00,243.16,243.25,243.05,243.11,18554.0,243.16,243.25,243.05,243.11,18554.0
2017-10-31 15:05:00,243.12,243.16,242.92,242.98,23284.0,243.12,243.16,242.92,242.98,23284.0
2017-10-31 15:10:00,242.95,243.15,242.6,243.11,39602.0,242.95,243.15,242.6,243.11,39602.0
2017-10-31 15:15:00,243.09,243.16,242.9,243.08,22555.0,243.09,243.16,242.9,243.08,22555.0
2017-10-31 15:20:00,243.02,243.18,242.9,243.09,28234.0,243.02,243.18,242.9,243.09,28234.0
2017-10-31 15:25:00,243.08,243.25,243.03,243.23,28473.0,243.08,243.25,243.03,243.23,28473.0
2017-10-31 15:30:00,243.26,243.84,243.12,243.51,32850.0,243.26,243.84,243.12,243.51,32850.0
2017-10-31 15:35:00,243.59,243.64,243.42,243.53,30606.0,243.59,243.64,243.42,243.53,30606.0
2017-10-31 15:40:00,243.51,243.69,243.48,243.54,47256.0,243.51,243.69,243.48,243.54,47256.0
2017-10-31 15:45:00,243.5,243.92,243.42,243.81,66223.0,243.5,243.92,243.42,243.81,66223.0
2017-10-31 15:50:00,243.62,243.9,242.85,243.9,132253.0,243.62,243.9,242.85,243.9,132253.0
2017-10-31 15:55:00,243.9,244.17,243.7,244.02,187953.0,243.9,244.17,243.7,244.02,187953.0
2017-11-01 09:30:00,248.06,248.69,247.09,248.57,243209.0,248.06,248.69,247.09,248.57,243209.0
2017-11-01 09:35:00,248.59,249.0,247.43,248.76,93828.0,248.59,249.0,247.43,248.76,93828.0
2017-11-01 09:40:00,248.72,249.96,248.54,249.77,150851.0,248.72,249.96,248.54,249.77,150851.0
2017-11-01 09:45:00,249.54,250.44,249.27,250.44,127467.0,249.54,250.44,249.27,250.44,127467.0
2017-11-01 09:50:00,250.44,251.18,250.12,250.87,142732.0,250.44,251.18,250.12,250.87,142732.0
2017-11-01 09:55:00,250.95,251.14,250.01,250.01,57174.0,250.95,251.14,250.01,250.01,57174.0
2017-11-01 10:00:00,250.02,250.18,248.89,249.68,82699.0,250.02,250.18,248.89,249.68,82699.0
2017-11-01 10:05:00,249.75,250.14,249.57,249.66,41644.0,249.75,250.14,249.57,249.66,41644.0
2017-11-01 10:10:00,249.82,250.23,249.32,249.78,50932.0,249.82,250.23,249.32,249.78,50932.0
2017-11-01 10:15:00,250.07,250.52,249.71,249.86,38753.0,250.07,250.52,249.71,249.86,38753.0
2017-11-01 10:20:00,249.84,249.99,248.7,248.87,56223.0,249.84,249.99,248.7,248.87,56223.0
2017-11-01 10:25:00,249.03,250.0,248.89,250.0,59711.0,249.03,250.0,248.89,250.0,59711.0
2017-11-01 10:30:00,250.0,250.01,248.82,248.95,37749.0,250.0,250.01,248.82,248.95,37749.0
2017-11-01 10:35:00,248.95,249.02,248.13,248.38,55245.0,248.95,249.02,248.13,248.38,55245.0
2017-11-01 10:40:00,248.43,249.17,248.39,249.06,40481.0,248.43,249.17,248.39,249.06,40481.0
2017-11-01 10:45:00,249.09,249.53,249.0,249.05,41878.0,249.09,249.53,249.0,249.05,41878.0
2017-11-01 10:50:00,249.08,249.15,248.67,248.7,18229.0,249.08,249.15,248.67,248.7,18229.0
2017-11-01 10:55:00,248.78,248.8,248.21,248.25,30300.0,248.78,248.8,248.21,248.25,30300.0
2017-11-01 11:00:00,248.27,248.72,248.25,248.62,28542.0,248.27,248.72,248.25,248.62,28542.0
2017-11-01 11:05:00,248.51,248.59,247.77,247.81,43628.0,248.51,248.59,247.77,247.81,43628.0
2017-11-01 11:10:00,248.0,248.33,247.84,248.25,36708.0,248.0,248.33,247.84,248.25,36708.0
2017-11-01 11:15:00,248.24,248.37,247.94,248.17,18968.0,248.24,248.37,247.94,248.17,18968.0
2017-11-01 11:20:00,248.29,248.38,247.84,248.32,20580.0,248.29,248.38,247.84,248.32,20580.0
2017-11-01 11:25:00,248.3,248.39,247.9,247.94,25087.0,248.3,248.39,247.9,247.94,25087.0
2017-11-01 11:30:00,248.03,248.45,248.0,248.08,47454.0,248.03,248.45,248.0,248.08,47454.0
2017-11-01 11:35:00,248.09,248.24,247.81,248.19,42493.0,248.09,248.24,247.81,248.19,42493.0
2017-11-01 11:40:00,248.2,248.2,246.85,246.85,38573.0,248.2,248.2,246.85,246.85,38573.0
2017-11-01 11:45:00,246.91,247.45,246.87,247.36,37695.0,246.91,247.45,246.87,247.36,37695.0
2017-11-01 11:50:00,247.35,247.54,247.19,247.39,23113.0,247.35,247.54,247.19,247.39,23113.0
2017-11-01 11:55:00,247.39,247.41,246.9,247.01,18735.0,247.39,247.41,246.9,247.01,18735.0
2017-11-01 12:00:00,247.09,247.3,246.94,247.15,18376.0,247.09,247.3,246.94,247.15,18376.0
2017-11-01 12:05:00,247.1,247.94,247.1,247.65,20659.0,247.1,247.94,247.1,247.65,20659.0
2017-11-01 12:10:00,247.5,247.86,247.35,247.65,15636.0,247.5,247.86,247.35,247.65,15636.0
2017-11-01 12:15:00,247.65,247.7,246.88,246.88,28979.0,247.65,247.7,246.88,246.88,28979.0
2017-11-01 12:20:00,246.92,246.96,246.74,246.75,11852.0,246.92,246.96,246.74,246.75,11852.0
2017-11-01 12:25:00,246.84,247.14,246.8,247.05,21053.0,246.84,247.14,246.8,247.05,21053.0
2017-11-01 12:30:00,247.12,247.44,246.93,247.34,32907.0,247.12,247.44,246.93,247.34,32907.0
2017-11-01 12:35:00,247.32,247.4,247.16,247.34,10742.0,247.32,247.4,247.16,247.34,10742.0
2017-11-01 12:40:00,247.39,247.65,247.28,247.64,10013.0,247.39,247.65,247.28,247.64,10013.0
2017-11-01 12:45:00,247.57,247.81,247.35,247.62,11185.0,247.57,247.81,247.35,247.62,11185.0
2017-11-01 12:50:00,247.61,247.67,246.82,246.83,34408.0,247.61,247.67,246.82,246.83,34408.0
2017-11-01 12:55:00,246.91,247.29,246.83,247.28,19150.0,246.91,247.29,246.83,247.28,19150.0
2017-11-01 13:00:00,247.34,247.44,246.82,246.88,14324.0,247.34,247.44,246.82,246.88,14324.0
2017-11-01 13:05:00,246.9,246.96,246.0,246.24,44555.0,246.9,246.96,246.0,246.24,44555.0
2017-11-01 13:10:00,246.27,246.8,246.05,246.34,30102.0,246.27,246.8,246.05,246.34,30102.0
2017-11-01 13:15:00,246.34,246.49,246.04,246.24,12102.0,246.34,246.49,246.04,246.24,12102.0
2017-11-01 13:20:00,246.16,246.9,245.91,246.68,20578.0,246.16,246.9,245.91,246.68,20578.0
2017-11-01 13:25:00,246.67,246.75,246.16,246.41,14729.0,246.67,246.75,246.16,246.41,14729.0
2017-11-01 13:30:00,246.46,246.63,246.1,246.4,30528.0,246.46,246.63,246.1,246.4,30528.0
2017-11-01 13:35:00,246.43,246.55,246.17,246.54,12692.0,246.43,246.55,246.17,246.54,12692.0
2017-11-01 13:40:00,246.52,246.52,245.99,245.99,17341.0,246.52,246.52,245.99,245.99,17341.0
2017-11-01 13:45:00,246.04,246.52,246.04,246.43,13702.0,246.04,246.52,246.04,246.43,13702.0
2017-11-01 13:50:00,246.43,246.56,246.33,246.51,29952.0,246.43,246.56,246.33,246.51,29952.0
2017-11-01 13:55:00,246.5,247.02,246.48,246.93,10888.0,246.5,247.02,246.48,246.93,10888.0
2017-11-01 14:00:00,247.03,247.37,246.84,247.01,18674.0,247.03,247.37,246.84,247.01,18674.0
2017-11-01 14:05:00,247.12,247.18,246.73,246.74,10539.0,247.12,247.18,246.73,246.74,10539.0
2017-11-01 14:10:00,246.94,247.17,246.68,247.17,9717.0,246.94,247.17,246.68,247.17,9717.0
2017-11-01 14:15:00,247.12,247.16,246.7,247.0,26451.0,247.12,247.16,246.7,247.0,26451.0
2017-11-01 14:20:00,246.95,247.17,246.82,247.17,12375.0,246.95,247.17,246.82,247.17,12375.0
2017-11-01 14:25:00,247.02,247.4,246.84,247.29,33020.0,247.02,247.4,246.84,247.29,33020.0
2017-11-01 14:30:00,247.3,247.4,247.06,247.23,20883.0,247.3,247.4,247.06,247.23,20883.0
2017-11-01 14:35:00,247.24,247.44,246.83,246.83,19395.0,247.24,247.44,246.83,246.83,19395.0
2017-11-01 14:40:00,246.89,246.91,246.5,246.56,14557.0,246.89,246.91,246.5,246.56,14557.0
2017-11-01 14:45:00,246.58,246.7,246.51,246.61,13765.0,246.58,246.7,246.51,246.61,13765.0
2017-11-01 14:50:00,246.53,246.55,246.28,246.47,9468.0,246.53,246.55,246.28,246.47,9468.0
2017-11-01 14:55:00,246.43,246.65,246.35,246.49,19366.0,246.43,246.65,246.35,246.49,19366.0
2017-11-01 15:00:00,246.48,246.68,246.39,246.67,9799.0,246.48,246.68,246.39,246.67,9799.0
2017-11-01 15:05:00,246.7,246.7,246.42,246.47,15116.0,246.7,246.7,246.42,246.47,15116.0
2017-11-01 15:10:00,246.48,246.53,246.4,246.43,13531.0,246.48,246.53,246.4,246.43,13531.0
2017-11-01 15:15:00,246.46,246.46,246.1,246.16,18223.0,246.46,246.46,246.1,246.16,18223.0
2017-11-01 15:20:00,246.11,246.23,246.08,246.21,12944.0,246.11,246.23,246.08,246.21,12944.0
2017-11-01 15:25:00,246.22,246.24,246.08,246.18,22016.0,246.22,246.24,246.08,246.18,22016.0
2017-11-01 15:30:00,246.17,246.24,246.04,246.17,29157.0,246.17,246.24,246.04,246.17,29157.0
2017-11-01 15:35:00,246.19,246.26,245.95,246.01,45831.0,246.19,246.26,245.95,246.01,45831.0
2017-11-01 15:40:00,245.97,246.03,245.72,245.8,37947.0,245.97,246.03,245.72,245.8,37947.0
2017-11-01 15:45:00,245.8,245.87,245.74,245.78,30544.0,245.8,245.87,245.74,245.78,30544.0
2017-11-01 15:50:00,245.8,245.93,245.38,245.77,59861.0,245.8,245.93,245.38,245.77,59861.0
2017-11-01 15:55:00,245.78,245.81,245.26,245.43,126909.0,245.78,245.81,245.26,245.43,126909.0
2017-11-02 09:30:00,246.37,247.23,245.05,245.31,97686.0,246.37,247.23,245.05,245.31,97686.0
2017-11-02 09:35:00,245.44,246.3,245.25,245.63,33438.0,245.44,246.3,245.25,245.63,33438.0
2017-11-02 09:40:00,245.42,245.67,244.27,244.63,52677.0,245.42,245.67,244.27,244.63,52677.0
2017-11-02 09:45:00,244.39,245.84,244.39,245.5,38682.0,244.39,245.84,244.39,245.5,38682.0
2017-11-02 09:50:00,245.48,245.53,244.36,244.39,42820.0,245.48,245.53,244.36,244.39,42820.0
2017-11-02 09:55:00,244.39,244.4,243.11,243.99,59069.0,244.39,244.4,243.11,243.99,59069.0
2017-11-02 10:00:00,243.82,244.03,242.7,242.86,42397.0,243.82,244.03,242.7,242.86,42397.0
2017-11-02 10:05:00,242.88,243.25,241.74,242.0,48716.0,242.88,243.25,241.74,242.0,48716.0
2017-11-02 10:10:00,242.0,242.5,241.71,242.41,49013.0,242.0,242.5,241.71,242.41,49013.0
2017-11-02 10:15:00,242.43,243.12,242.35,242.42,43169.0,242.43,243.12,242.35,242.42,43169.0
2017-11-02 10:20:00,242.5,243.27,242.33,243.13,17645.0,242.5,243.27,242.33,243.13,17645.0
2017-11-02 10:25:00,243.15,243.79,242.75,242.99,44896.0,243.15,243.79,242.75,242.99,44896.0
2017-11-02 10:30:00,242.99,243.01,242.12,242.21,22401.0,242.99,243.01,242.12,242.21,22401.0
2017-11-02 10:35:00,242.26,242.6,241.5,241.84,14473.0,242.26,242.6,241.5,241.84,14473.0
2017-11-02 10:40:00,241.56,242.69,241.55,242.21,25556.0,241.56,242.69,241.55,242.21,25556.0
2017-11-02 10:45:00,242.22,242.34,241.88,242.13,13187.0,242.22,242.34,241.88,242.13,13187.0
2017-11-02 10:50:00,242.14,242.2,241.32,241.6,31156.0,242.14,242.2,241.32,241.6,31156.0
2017-11-02 10:55:00,241.63,241.84,241.46,241.48,15672.0,241.63,241.84,241.46,241.48,15672.0
2017-11-02 11:00:00,241.52,243.2,241.51,243.2,49046.0,241.52,243.2,241.51,243.2,49046.0
2017-11-02 11:05:00,243.03,243.31,242.87,243.17,11625.0,243.03,243.31,242.87,243.17,11625.0
2017-11-02 11:10:00,243.11,243.22,242.79,242.8,14948.0,243.11,243.22,242.79,242.8,14948.0
2017-11-02 11:15:00,242.8,242.88,242.5,242.51,17907.0,242.8,242.88,242.5,242.51,17907.0
2017-11-02 11:20:00,242.43,242.55,241.61,241.73,25764.0,242.43,242.55,241.61,241.73,25764.0
2017-11-02 11:25:00,241.69,241.78,240.5,240.53,29181.0,241.69,241.78,240.5,240.53,29181.0
2017-11-02 11:30:00,240.47,240.47,239.7,240.31,44763.0,240.47,240.47,239.7,240.31,44763.0
2017-11-02 11:35:00,240.43,240.48,239.6,239.79,29730.0,240.43,240.48,239.6,239.79,29730.0
2017-11-02 11:40:00,239.84,240.45,239.5,240.44,60668.0,239.84,240.45,239.5,240.44,60668.0
2017-11-02 11:45:00,240.37,240.72,239.93,240.57,26190.0,240.37,240.72,239.93,240.57,26190.0
2017-11-02 11:50:00,240.6,241.14,240.58,240.79,20633.0,240.6,241.14,240.58,240.79,20633.0
2017-11-02 11:55:00,240.7,241.19,240.64,241.04,17937.0,240.7,241.19,240.64,241.04,17937.0
2017-11-02 12:00:00,241.14,241.14,240.75,240.78,7441.0,241.14,241.14,240.75,240.78,7441.0
2017-11-02 12:05:00,240.84,241.55,240.84,241.1,26259.0,240.84,241.55,240.84,241.1,26259.0
2017-11-02 12:10:00,241.12,241.54,241.0,241.39,15294.0,241.12,241.54,241.0,241.39,15294.0
2017-11-02 12:15:00,241.39,241.91,241.2,241.76,24860.0,241.39,241.91,241.2,241.76,24860.0
2017-11-02 12:20:00,241.94,241.95,241.0,241.2,16618.0,241.94,241.95,241.0,241.2,16618.0
2017-11-02 12:25:00,241.22,241.4,241.1,241.31,9614.0,241.22,241.4,241.1,241.31,9614.0
2017-11-02 12:30:00,241.22,241.34,240.86,241.09,12172.0,241.22,241.34,240.86,241.09,12172.0
2017-11-02 12:35:00,241.09,241.24,240.88,241.07,15985.0,241.09,241.24,240.88,241.07,15985.0
2017-11-02 12:40:00,241.03,241.16,240.85,241.06,18367.0,241.03,241.16,240.85,241.06,18367.0
2017-11-02 12:45:00,240.98,241.28,240.7,241.07,19346.0,240.98,241.28,240.7,241.07,19346.0
2017-11-02 12:50:00,241.13,241.39,240.85,241.04,27594.0,241.13,241.39,240.85,241.04,27594.0
2017-11-02 12:55:00,241.04,241.4,241.04,241.05,5454.0,241.04,241.4,241.04,241.05,5454.0
2017-11-02 13:00:00,241.1,241.45,240.99,241.45,8957.0,241.1,241.45,240.99,241.45,8957.0
2017-11-02 13:05:00,241.39,241.5,241.2,241.26,7407.0,241.39,241.5,241.2,241.26,7407.0
2017-11-02 13:10:00,241.25,241.74,241.24,241.61,17050.0,241.25,241.74,241.24,241.61,17050.0
2017-11-02 13:15:00,241.52,241.65,241.39,241.48,8615.0,241.52,241.65,241.39,241.48,8615.0
2017-11-02 13:20:00,241.44,241.44,241.05,241.08,5705.0,241.44,241.44,241.05,241.08,5705.0
2017-11-02 13:25:00,241.01,241.11,240.68,240.95,13632.0,241.01,241.11,240.68,240.95,13632.0
2017-11-02 13:30:00,240.89,241.12,240.89,240.93,9369.0,240.89,241.12,240.89,240.93,9369.0
2017-11-02 13:35:00,240.88,240.94,240.63,240.87,3368.0,240.88,240.94,240.63,240.87,3368.0
2017-11-02 13:40:00,240.9,240.96,240.67,240.87,7058.0,240.9,240.96,240.67,240.87,7058.0
2017-11-02 13:45:00,240.82,240.98,240.32,240.39,13074.0,240.82,240.98,240.32,240.39,13074.0
2017-11-02 13:50:00,240.33,240.52,240.17,240.22,16044.0,240.33,240.52,240.17,240.22,16044.0
2017-11-02 13:55:00,240.21,240.49,240.17,240.27,5429.0,240.21,240.49,240.17,240.27,5429.0
2017-11-02 14:00:00,240.28,240.32,239.85,239.9,20130.0,240.28,240.32,239.85,239.9,20130.0
2017-11-02 14:05:00,239.92,240.88,239.87,240.66,16754.0,239.92,240.88,239.87,240.66,16754.0
2017-11-02 14:10:00,240.65,240.8,240.29,240.79,8972.0,240.65,240.8,240.29,240.79,8972.0
2017-11-02 14:15:00,240.8,240.8,240.39,240.6,7639.0,240.8,240.8,240.39,240.6,7639.0
2017-11-02 14:20:00,240.67,240.86,240.51,240.53,19013.0,240.67,240.86,240.51,240.53,19013.0
2017-11-02 14:25:00,240.63,240.97,240.5,240.92,22309.0,240.63,240.97,240.5,240.92,22309.0
2017-11-02 14:30:00,240.98,241.11,240.79,241.04,8997.0,240.98,241.11,240.79,241.04,8997.0
2017-11-02 14:35:00,241.05,241.18,240.87,241.18,10113.0,241.05,241.18,240.87,241.18,10113.0
2017-11-02 14:40:00,241.13,241.3,241.03,241.25,23772.0,241.13,241.3,241.03,241.25,23772.0
2017-11-02 14:45:00,241.3,241.82,241.22,241.64,18667.0,241.3,241.82,241.22,241.64,18667.0
2017-11-02 14:50:00,241.6,241.6,241.05,241.35,14330.0,241.6,241.6,241.05,241.35,14330.0
2017-11-02 14:55:00,241.41,241.6,241.21,241.45,9907.0,241.41,241.6,241.21,241.45,9907.0
2017-11-02 15:00:00,241.47,241.8,241.36,241.64,11557.0,241.47,241.8,241.36,241.64,11557.0
2017-11-02 15:05:00,241.67,241.77,241.4,241.47,19894.0,241.67,241.77,241.4,241.47,19894.0
2017-11-02 15:10:00,241.49,241.55,241.0,241.09,14255.0,241.49,241.55,241.0,241.09,14255.0
2017-11-02 15:15:00,241.09,241.15,240.8,240.94,16310.0,241.09,241.15,240.8,240.94,16310.0
2017-11-02 15:20:00,241.08,241.1,240.75,240.88,13591.0,241.08,241.1,240.75,240.88,13591.0
2017-11-02 15:25:00,240.89,240.98,240.74,240.98,12682.0,240.89,240.98,240.74,240.98,12682.0
2017-11-02 15:30:00,240.99,241.3,240.94,241.18,29506.0,240.99,241.3,240.94,241.18,29506.0
2017-11-02 15:35:00,241.12,241.29,240.93,241.22,22083.0,241.12,241.29,240.93,241.22,22083.0
2017-11-02 15:40:00,241.21,241.52,241.21,241.36,34467.0,241.21,241.52,241.21,241.36,34467.0
2017-11-02 15:45:00,241.38,241.67,241.38,241.53,34677.0,241.38,241.67,241.38,241.53,34677.0
2017-11-02 15:50:00,241.57,242.07,241.57,242.04,71333.0,241.57,242.07,241.57,242.04,71333.0
2017-11-02 15:55:00,242.07,242.3,241.93,242.02,103108.0,242.07,242.3,241.93,242.02,103108.0
2017-11-03 09:30:00,242.65,244.26,242.5,244.21,83307.0,242.65,244.26,242.5,244.21,83307.0
2017-11-03 09:35:00,243.97,244.39,242.92,243.08,34176.0,243.97,244.39,242.92,243.08,34176.0
2017-11-03 09:40:00,243.15,243.6,242.93,243.54,30402.0,243.15,243.6,242.93,243.54,30402.0
2017-11-03 09:45:00,243.65,243.65,243.07,243.42,20852.0,243.65,243.65,243.07,243.42,20852.0
2017-11-03 09:50:00,243.47,243.57,243.22,243.46,21139.0,243.47,243.57,243.22,243.46,21139.0
2017-11-03 09:55:00,243.55,243.61,243.28,243.48,18020.0,243.55,243.61,243.28,243.48,18020.0
2017-11-03 10:00:00,243.52,243.66,243.1,243.41,19545.0,243.52,243.66,243.1,243.41,19545.0
2017-11-03 10:05:00,243.37,243.44,242.93,243.06,25940.0,243.37,243.44,242.93,243.06,25940.0
2017-11-03 10:10:00,243.0,243.26,242.22,242.62,55110.0,243.0,243.26,242.22,242.62,55110.0
2017-11-03 10:15:00,242.6,243.05,242.48,243.05,19938.0,242.6,243.05,242.48,243.05,19938.0
2017-11-03 10:20:00,243.02,243.13,242.56,242.75,20310.0,243.02,243.13,242.56,242.75,20310.0
2017-11-03 10:25:00,242.79,242.79,242.46,242.73,7139.0,242.79,242.79,242.46,242.73,7139.0
2017-11-03 10:30:00,242.81,243.07,242.25,242.25,12184.0,242.81,243.07,242.25,242.25,12184.0
2017-11-03 10:35:00,242.24,242.44,241.88,242.42,27894.0,242.24,242.44,241.88,242.42,27894.0
2017-11-03 10:40:00,242.37,242.47,240.68,240.68,36705.0,242.37,242.47,240.68,240.68,36705.0
2017-11-03 10:45:00,240.69,240.93,240.32,240.62,19737.0,240.69,240.93,240.32,240.62,19737.0
2017-11-03 10:50:00,240.74,241.18,240.44,241.17,15106.0,240.74,241.18,240.44,241.17,15106.0
2017-11-03 10:55:00,241.14,241.79,240.87,241.76,15295.0,241.14,241.79,240.87,241.76,15295.0
2017-11-03 11:00:00,241.7,242.03,241.55,241.78,10829.0,241.7,242.03,241.55,241.78,10829.0
2017-11-03 11:05:00,241.95,242.03,241.42,241.49,11507.0,241.95,242.03,241.42,241.49,11507.0
2017-11-03 11:10:00,241.67,241.74,241.45,241.55,22145.0,241.67,241.74,241.45,241.55,22145.0
2017-11-03 11:15:00,241.6,241.61,241.25,241.45,10568.0,241.6,241.61,241.25,241.45,10568.0
2017-11-03 11:20:00,241.46,241.51,241.26,241.48,8179.0,241.46,241.51,241.26,241.48,8179.0
2017-11-03 11:25:00,241.48,241.56,240.8,240.9,8583.0,241.48,241.56,240.8,240.9,8583.0
2017-11-03 11:30:00,240.89,240.94,240.57,240.7,19665.0,240.89,240.94,240.57,240.7,19665.0
2017-11-03 11:35:00,240.7,240.85,240.68,240.84,5597.0,240.7,240.85,240.68,240.84,5597.0
2017-11-03 11:40:00,240.87,241.22,240.82,240.99,9322.0,240.87,241.22,240.82,240.99,9322.0
2017-11-03 11:45:00,240.92,241.06,240.78,241.0,7196.0,240.92,241.06,240.78,241.0,7196.0
2017-11-03 11:50:00,241.07,241.46,240.98,241.42,9011.0,241.07,241.46,240.98,241.42,9011.0
2017-11-03 11:55:00,241.44,241.89,241.41,241.89,14219.0,241.44,241.89,241.41,241.89,14219.0
2017-11-03 12:00:00,241.91,241.91,241.48,241.48,8755.0,241.91,241.91,241.48,241.48,8755.0
2017-11-03 12:05:00,241.54,241.56,241.32,241.32,3400.0,241.54,241.56,241.32,241.32,3400.0
2017-11-03 12:10:00,241.4,241.85,241.36,241.83,6098.0,241.4,241.85,241.36,241.83,6098.0
2017-11-03 12:15:00,241.88,241.91,241.6,241.8,8002.0,241.88,241.91,241.6,241.8,8002.0
2017-11-03 12:20:00,241.78,242.23,241.77,241.97,7003.0,241.78,242.23,241.77,241.97,7003.0
2017-11-03 12:25:00,241.99,242.04,241.63,241.96,12023.0,241.99,242.04,241.63,241.96,12023.0
2017-11-03 12:30:00,241.98,242.0,241.7,241.95,7238.0,241.98,242.0,241.7,241.95,7238.0
2017-11-03 12:35:00,241.85,242.3,241.85,242.3,8759.0,241.85,242.3,241.85,242.3,8759.0
2017-11-03 12:40:00,242.25,242.55,242.25,242.55,8130.0,242.25,242.55,242.25,242.55,8130.0
2017-11-03 12:45:00,242.54,242.54,242.29,242.3,7205.0,242.54,242.54,242.29,242.3,7205.0
2017-11-03 12:50:00,242.37,242.99,242.25,242.92,6322.0,242.37,242.99,242.25,242.92,6322.0
2017-11-03 12:55:00,242.91,242.96,242.66,242.81,5022.0,242.91,242.96,242.66,242.81,5022.0
2017-11-03 13:00:00,242.84,243.08,242.71,242.99,9348.0,242.84,243.08,242.71,242.99,9348.0
2017-11-03 13:05:00,243.0,243.1,242.9,242.99,5428.0,243.0,243.1,242.9,242.99,5428.0
2017-11-03 13:10:00,242.93,242.93,242.66,242.66,6528.0,242.93,242.93,242.66,242.66,6528.0
2017-11-03 13:15:00,242.67,242.72,242.12,242.21,6782.0,242.67,242.72,242.12,242.21,6782.0
2017-11-03 13:20:00,242.25,242.42,242.14,242.42,5164.0,242.25,242.42,242.14,242.42,5164.0
2017-11-03 13:25:00,242.42,242.78,242.27,242.63,6094.0,242.42,242.78,242.27,242.63,6094.0
2017-11-03 13:30:00,242.54,242.67,242.41,242.42,2928.0,242.54,242.67,242.41,242.42,2928.0
2017-11-03 13:35:00,242.36,242.43,241.84,242.02,13821.0,242.36,242.43,241.84,242.02,13821.0
2017-11-03 13:40:00,242.03,242.06,241.85,241.94,5705.0,242.03,242.06,241.85,241.94,5705.0
2017-11-03 13:45:00,242.01,242.04,241.69,241.84,9045.0,242.01,242.04,241.69,241.84,9045.0
2017-11-03 13:50:00,241.85,242.07,241.72,241.72,10181.0,241.85,242.07,241.72,241.72,10181.0
2017-11-03 13:55:00,241.67,241.8,241.52,241.73,9900.0,241.67,241.8,241.52,241.73,9900.0
2017-11-03 14:00:00,241.79,241.92,241.6,241.63,13412.0,241.79,241.92,241.6,241.63,13412.0
2017-11-03 14:05:00,241.68,241.93,241.58,241.8,7804.0,241.68,241.93,241.58,241.8,7804.0
2017-11-03 14:10:00,241.78,241.85,241.72,241.72,6153.0,241.78,241.85,241.72,241.72,6153.0
2017-11-03 14:15:00,241.83,241.94,241.75,241.8,11679.0,241.83,241.94,241.75,241.8,11679.0
2017-11-03 14:20:00,241.87,242.1,241.87,241.99,7597.0,241.87,242.1,241.87,241.99,7597.0
2017-11-03 14:25:00,241.95,242.15,241.84,242.13,17142.0,241.95,242.15,241.84,242.13,17142.0
2017-11-03 14:30:00,242.12,242.27,241.97,242.17,13236.0,242.12,242.27,241.97,242.17,13236.0
2017-11-03 14:35:00,242.19,242.26,241.89,242.04,10835.0,242.19,242.26,241.89,242.04,10835.0
2017-11-03 14:40:00,242.0,242.1,241.89,241.89,7475.0,242.0,242.1,241.89,241.89,7475.0
2017-11-03 14:45:00,241.98,242.19,241.9,241.99,5467.0,241.98,242.19,241.9,241.99,5467.0
2017-11-03 14:50:00,242.08,242.12,241.54,241.92,14573.0,242.08,242.12,241.54,241.92,14573.0
2017-11-03 14:55:00,241.92,242.04,241.65,241.88,11329.0,241.92,242.04,241.65,241.88,11329.0
2017-11-03 15:00:00,241.9,241.91,241.71,241.79,9871.0,241.9,241.91,241.71,241.79,9871.0
2017-11-03 15:05:00,241.76,241.91,241.6,241.78,15650.0,241.76,241.91,241.6,241.78,15650.0
2017-11-03 15:10:00,241.8,241.93,241.67,241.69,7600.0,241.8,241.93,241.67,241.69,7600.0
2017-11-03 15:15:00,241.83,241.83,241.53,241.75,11381.0,241.83,241.83,241.53,241.75,11381.0
2017-11-03 15:20:00,241.68,241.75,241.59,241.63,13377.0,241.68,241.75,241.59,241.63,13377.0
2017-11-03 15:25:00,241.67,241.8,241.42,241.42,14308.0,241.67,241.8,241.42,241.42,14308.0
2017-11-03 15:30:00,241.45,241.57,241.18,241.18,14809.0,241.45,241.57,241.18,241.18,14809.0
2017-11-03 15:35:00,241.21,241.38,240.95,241.38,20512.0,241.21,241.38,240.95,241.38,20512.0
2017-11-03 15:40:00,241.43,241.46,241.04,241.2,21955.0,241.43,241.46,241.04,241.2,21955.0
2017-11-03 15:45:00,241.23,241.32,241.06,241.26,26494.0,241.23,241.32,241.06,241.26,26494.0
2017-11-03 15:50:00,241.32,241.8,240.97,241.15,48696.0,241.32,241.8,240.97,241.15,48696.0
2017-11-03 15:55:00,241.15,241.63,241.06,241.52,60286.0,241.15,241.63,241.06,241.52,60286.0
2017-11-06 09:30:00,242.71,243.4,241.62,241.65,91628.0,242.71,243.4,241.62,241.65,91628.0
2017-11-06 09:35:00,241.75,242.83,240.8,242.22,59380.0,241.75,242.83,240.8,242.22,59380.0
2017-11-06 09:40:00,242.24,242.71,241.73,242.37,33421.0,242.24,242.71,241.73,242.37,33421.0
2017-11-06 09:45:00,242.41,242.8,242.1,242.75,18642.0,242.41,242.8,242.1,242.75,18642.0
2017-11-06 09:50:00,242.75,242.86,241.99,242.17,21450.0,242.75,242.86,241.99,242.17,21450.0
2017-11-06 09:55:00,242.32,243.39,242.3,243.34,24106.0,242.32,243.39,242.3,243.34,24106.0
2017-11-06 10:00:00,243.21,243.8,242.33,242.39,49147.0,243.21,243.8,242.33,242.39,49147.0
2017-11-06 10:05:00,242.45,242.56,242.06,242.32,17450.0,242.45,242.56,242.06,242.32,17450.0
2017-11-06 10:10:00,242.29,242.54,242.07,242.54,16395.0,242.29,242.54,242.07,242.54,16395.0
2017-11-06 10:15:00,242.41,242.62,242.18,242.21,29121.0,242.41,242.62,242.18,242.21,29121.0
2017-11-06 10:20:00,242.22,242.69,242.22,242.69,7915.0,242.22,242.69,242.22,242.69,7915.0
2017-11-06 10:25:00,242.69,242.81,242.31,242.37,10676.0,242.69,242.81,242.31,242.37,10676.0
2017-11-06 10:30:00,242.34,242.46,242.05,242.33,20355.0,242.34,242.46,242.05,242.33,20355.0
2017-11-06 10:35:00,242.39,242.7,242.28,242.7,11806.0,242.39,242.7,242.28,242.7,11806.0
2017-11-06 10:40:00,242.66,243.5,242.56,243.49,20821.0,242.66,243.5,242.56,243.49,20821.0
2017-11-06 10:45:00,243.49,243.6,243.2,243.41,15863.0,243.49,243.6,243.2,243.41,15863.0
2017-11-06 10:50:00,243.5,243.51,243.04,243.1,12050.0,243.5,243.51,243.04,243.1,12050.0
2017-11-06 10:55:00,243.08,243.15,242.25,242.43,12892.0,243.08,243.15,242.25,242.43,12892.0
2017-11-06 11:00:00,242.45,242.73,242.28,242.6,18103.0,242.45,242.73,242.28,242.6,18103.0
2017-11-06 11:05:00,242.71,242.95,242.52,242.8,33538.0,242.71,242.95,242.52,242.8,33538.0
2017-11-06 11:10:00,242.94,243.09,242.71,242.99,8091.0,242.94,243.09,242.71,242.99,8091.0
2017-11-06 11:15:00,243.05,243.54,242.91,243.51,19747.0,243.05,243.54,242.91,243.51,19747.0
2017-11-06 11:20:00,243.5,243.88,243.43,243.83,30496.0,243.5,243.88,243.43,243.83,30496.0
2017-11-06 11:25:00,243.83,244.83,243.8,244.51,33755.0,243.83,244.83,243.8,244.51,33755.0
2017-11-06 11:30:00,244.49,244.5,243.88,244.33,13759.0,244.49,244.5,243.88,244.33,13759.0
2017-11-06 11:35:00,244.23,244.61,244.2,244.56,9658.0,244.23,244.61,244.2,244.56,9658.0
2017-11-06 11:40:00,244.55,244.85,244.36,244.78,16045.0,244.55,244.85,244.36,244.78,16045.0
2017-11-06 11:45:00,244.87,244.9,244.24,244.49,23842.0,244.87,244.9,244.24,244.49,23842.0
2017-11-06 11:50:00,244.45,244.68,244.26,244.56,9553.0,244.45,244.68,244.26,244.56,9553.0
2017-11-06 11:55:00,244.57,244.66,244.25,244.42,11120.0,244.57,244.66,244.25,244.42,11120.0
2017-11-06 12:00:00,244.47,245.67,244.39,245.55,35115.0,244.47,245.67,244.39,245.55,35115.0
2017-11-06 12:05:00,245.6,246.3,245.5,246.19,23328.0,245.6,246.3,245.5,246.19,23328.0
2017-11-06 12:10:00,246.14,246.32,246.0,246.32,18801.0,246.14,246.32,246.0,246.32,18801.0
2017-11-06 12:15:00,246.37,246.45,246.25,246.38,11454.0,246.37,246.45,246.25,246.38,11454.0
2017-11-06 12:20:00,246.36,246.7,246.34,246.6,15352.0,246.36,246.7,246.34,246.6,15352.0
2017-11-06 12:25:00,246.59,246.68,246.2,246.24,9145.0,246.59,246.68,246.2,246.24,9145.0
2017-11-06 12:30:00,246.22,246.22,245.43,245.53,14762.0,246.22,246.22,245.43,245.53,14762.0
2017-11-06 12:35:00,245.53,245.58,245.37,245.49,5698.0,245.53,245.58,245.37,245.49,5698.0
2017-11-06 12:40:00,245.48,245.83,245.48,245.6,3900.0,245.48,245.83,245.48,245.6,3900.0
2017-11-06 12:45:00,245.5,245.87,245.45,245.77,8617.0,245.5,245.87,245.45,245.77,8617.0
2017-11-06 12:50:00,245.69,246.0,245.68,245.95,5400.0,245.69,246.0,245.68,245.95,5400.0
2017-11-06 12:55:00,245.95,246.03,245.86,245.94,5400.0,245.95,246.03,245.86,245.94,5400.0
2017-11-06 13:00:00,245.83,245.91,245.65,245.8,5991.0,245.83,245.91,245.65,245.8,5991.0
2017-11-06 13:05:00,245.8,245.84,245.35,245.61,8200.0,245.8,245.84,245.35,245.61,8200.0
2017-11-06 13:10:00,245.65,245.72,245.49,245.59,3945.0,245.65,245.72,245.49,245.59,3945.0
2017-11-06 13:15:00,245.64,245.73,245.55,245.64,4662.0,245.64,245.73,245.55,245.64,4662.0
2017-11-06 13:20:00,245.65,245.83,245.57,245.72,7540.0,245.65,245.83,245.57,245.72,7540.0
2017-11-06 13:25:00,245.73,245.85,245.35,245.64,7793.0,245.73,245.85,245.35,245.64,7793.0
2017-11-06 13:30:00,245.72,245.88,245.49,245.55,7276.0,245.72,245.88,245.49,245.55,7276.0
2017-11-06 13:35:00,245.48,245.57,245.38,245.46,6290.0,245.48,245.57,245.38,245.46,6290.0
2017-11-06 13:40:00,245.45,245.66,245.4,245.48,9034.0,245.45,245.66,245.4,245.48,9034.0
2017-11-06 13:45:00,245.48,245.72,245.47,245.5,4403.0,245.48,245.72,245.47,245.5,4403.0
2017-11-06 13:50:00,245.47,245.79,245.47,245.63,27934.0,245.47,245.79,245.47,245.63,27934.0
2017-11-06 13:55:00,245.69,245.75,245.31,245.32,26676.0,245.69,245.75,245.31,245.32,26676.0
2017-11-06 14:00:00,245.31,245.5,245.2,245.27,9785.0,245.31,245.5,245.2,245.27,9785.0
2017-11-06 14:05:00,245.27,245.29,244.8,244.8,8974.0,245.27,245.29,244.8,244.8,8974.0
2017-11-06 14:10:00,244.73,244.86,244.51,244.57,24810.0,244.73,244.86,244.51,244.57,24810.0
2017-11-06 14:15:00,244.58,244.58,244.25,244.5,10858.0,244.58,244.58,244.25,244.5,10858.0
2017-11-06 14:20:00,244.49,244.88,244.49,244.86,21522.0,244.49,244.88,244.49,244.86,21522.0
2017-11-06 14:25:00,244.83,244.94,244.5,244.5,7869.0,244.83,244.94,244.5,244.5,7869.0
2017-11-06 14:30:00,244.51,244.61,244.27,244.43,7300.0,244.51,244.61,244.27,244.43,7300.0
2017-11-06 14:35:00,244.38,244.7,244.38,244.46,6110.0,244.38,244.7,244.38,244.46,6110.0
2017-11-06 14:40:00,244.37,244.94,244.36,244.94,12754.0,244.37,244.94,244.36,244.94,12754.0
2017-11-06 14:45:00,244.94,244.95,244.62,244.88,8000.0,244.94,244.95,244.62,244.88,8000.0
2017-11-06 14:50:00,244.89,245.03,244.84,245.01,10372.0,244.89,245.03,244.84,245.01,10372.0
2017-11-06 14:55:00,245.01,245.01,244.73,244.88,16735.0,245.01,245.01,244.73,244.88,16735.0
2017-11-06 15:00:00,244.9,244.95,244.75,244.83,7512.0,244.9,244.95,244.75,244.83,7512.0
2017-11-06 15:05:00,244.82,245.06,244.71,244.86,8852.0,244.82,245.06,244.71,244.86,8852.0
2017-11-06 15:10:00,244.78,244.98,244.7,244.75,11131.0,244.78,244.98,244.7,244.75,11131.0
2017-11-06 15:15:00,244.78,244.87,244.62,244.79,10369.0,244.78,244.87,244.62,244.79,10369.0
2017-11-06 15:20:00,244.77,244.86,244.7,244.74,10110.0,244.77,244.86,244.7,244.74,10110.0
2017-11-06 15:25:00,244.75,244.9,244.71,244.84,12964.0,244.75,244.9,244.71,244.84,12964.0
2017-11-06 15:30:00,244.83,244.86,244.68,244.68,8372.0,244.83,244.86,244.68,244.68,8372.0
2017-11-06 15:35:00,244.7,244.94,244.51,244.75,26031.0,244.7,244.94,244.51,244.75,26031.0
2017-11-06 15:40:00,244.75,244.96,244.61,244.96,18992.0,244.75,244.96,244.61,244.96,18992.0
2017-11-06 15:45:00,244.96,245.07,244.57,244.64,30677.0,244.96,245.07,244.57,244.64,30677.0
2017-11-06 15:50:00,244.67,244.72,244.32,244.44,35831.0,244.67,244.72,244.32,244.44,35831.0
2017-11-06 15:55:00,244.5,244.73,244.27,244.73,67872.0,244.5,244.73,244.27,244.73,67872.0
2017-11-07 09:30:00,246.32,247.92,246.32,247.05,127056.0,246.32,247.92,246.32,247.05,127056.0
2017-11-07 09:35:00,247.13,247.13,245.03,245.57,48663.0,247.13,247.13,245.03,245.57,48663.0
2017-11-07 09:40:00,245.58,246.0,244.71,245.74,49902.0,245.58,246.0,244.71,245.74,49902.0
2017-11-07 09:45:00,245.62,245.69,244.81,244.81,19746.0,245.62,245.69,244.81,244.81,19746.0
2017-11-07 09:50:00,244.85,245.08,244.51,244.54,31644.0,244.85,245.08,244.51,244.54,31644.0
2017-11-07 09:55:00,244.52,244.68,244.05,244.12,29148.0,244.52,244.68,244.05,244.12,29148.0
2017-11-07 10:00:00,244.17,244.76,243.43,243.96,34629.0,244.17,244.76,243.43,243.96,34629.0
2017-11-07 10:05:00,243.83,244.3,243.55,243.56,24598.0,243.83,244.3,243.55,243.56,24598.0
2017-11-07 10:10:00,243.55,244.3,243.16,243.89,27042.0,243.55,244.3,243.16,243.89,27042.0
2017-11-07 10:15:00,243.89,244.11,243.52,244.11,19835.0,243.89,244.11,243.52,244.11,19835.0
2017-11-07 10:20:00,244.25,244.54,244.04,244.34,14100.0,244.25,244.54,244.04,244.34,14100.0
2017-11-07 10:25:00,244.4,245.04,244.22,244.65,22034.0,244.4,245.04,244.22,244.65,22034.0
2017-11-07 10:30:00,244.73,244.99,244.12,244.22,14953.0,244.73,244.99,244.12,244.22,14953.0
2017-11-07 10:35:00,244.25,244.55,244.0,244.36,9980.0,244.25,244.55,244.0,244.36,9980.0
2017-11-07 10:40:00,244.5,244.53,244.13,244.31,13146.0,244.5,244.53,244.13,244.31,13146.0
2017-11-07 10:45:00,244.26,244.29,243.56,243.56,15109.0,244.26,244.29,243.56,243.56,15109.0
2017-11-07 10:50:00,243.75,244.51,243.75,244.39,15304.0,243.75,244.51,243.75,244.39,15304.0
2017-11-07 10:55:00,244.17,244.75,243.82,244.28,12370.0,244.17,244.75,243.82,244.28,12370.0
2017-11-07 11:00:00,244.14,244.57,243.82,244.57,20912.0,244.14,244.57,243.82,244.57,20912.0
2017-11-07 11:05:00,244.31,244.34,243.85,244.05,7174.0,244.31,244.34,243.85,244.05,7174.0
2017-11-07 11:10:00,244.02,244.22,243.7,243.88,6700.0,244.02,244.22,243.7,243.88,6700.0
2017-11-07 11:15:00,243.83,243.99,243.34,243.34,8738.0,243.83,243.99,243.34,243.34,8738.0
2017-11-07 11:20:00,243.33,243.49,242.87,242.87,16413.0,243.33,243.49,242.87,242.87,16413.0
2017-11-07 11:25:00,243.0,243.16,242.91,243.0,6577.0,243.0,243.16,242.91,243.0,6577.0
2017-11-07 11:30:00,243.1,243.33,243.02,243.33,6956.0,243.1,243.33,243.02,243.33,6956.0
2017-11-07 11:35:00,243.34,244.24,243.0,244.24,21709.0,243.34,244.24,243.0,244.24,21709.0
2017-11-07 11:40:00,244.15,244.43,243.97,244.0,16100.0,244.15,244.43,243.97,244.0,16100.0
2017-11-07 11:45:00,243.94,244.45,243.94,244.3,12888.0,243.94,244.45,243.94,244.3,12888.0
2017-11-07 11:50:00,244.12,244.35,243.92,244.31,5292.0,244.12,244.35,243.92,244.31,5292.0
2017-11-07 11:55:00,244.11,244.19,243.65,244.1,10526.0,244.11,244.19,243.65,244.1,10526.0
2017-11-07 12:00:00,244.1,244.1,243.72,243.94,7113.0,244.1,244.1,243.72,243.94,7113.0
2017-11-07 12:05:00,243.98,243.98,243.28,243.4,15285.0,243.98,243.98,243.28,243.4,15285.0
2017-11-07 12:10:00,243.37,243.61,243.07,243.46,11873.0,243.37,243.61,243.07,243.46,11873.0
2017-11-07 12:15:00,243.59,243.59,243.12,243.13,3425.0,243.59,243.59,243.12,243.13,3425.0
2017-11-07 12:20:00,243.13,243.28,242.68,242.68,13069.0,243.13,243.28,242.68,242.68,13069.0
2017-11-07 12:25:00,242.77,243.11,242.77,243.1,17429.0,242.77,243.11,242.77,243.1,17429.0
2017-11-07 12:30:00,243.16,243.23,242.98,243.06,7270.0,243.16,243.23,242.98,243.06,7270.0
2017-11-07 12:35:00,243.0,243.19,242.97,243.12,6200.0,243.0,243.19,242.97,243.12,6200.0
2017-11-07 12:40:00,243.07,243.1,242.64,242.64,23002.0,243.07,243.1,242.64,242.64,23002.0
2017-11-07 12:45:00,242.79,243.25,242.73,243.02,9060.0,242.79,243.25,242.73,243.02,9060.0
2017-11-07 12:50:00,243.02,243.32,243.02,243.08,6850.0,243.02,243.32,243.02,243.08,6850.0
2017-11-07 12:55:00,243.06,243.31,242.91,243.31,16374.0,243.06,243.31,242.91,243.31,16374.0
2017-11-07 13:00:00,243.22,243.55,243.22,243.3,4547.0,243.22,243.55,243.22,243.3,4547.0
2017-11-07 13:05:00,243.32,243.38,243.23,243.24,11289.0,243.32,243.38,243.23,243.24,11289.0
2017-11-07 13:10:00,243.29,243.5,243.24,243.45,14675.0,243.29,243.5,243.24,243.45,14675.0
2017-11-07 13:15:00,243.51,243.7,243.35,243.64,18220.0,243.51,243.7,243.35,243.64,18220.0
2017-11-07 13:20:00,243.73,243.8,243.51,243.56,6667.0,243.73,243.8,243.51,243.56,6667.0
2017-11-07 13:25:00,243.61,243.67,243.2,243.2,6935.0,243.61,243.67,243.2,243.2,6935.0
2017-11-07 13:30:00,243.3,243.88,243.27,243.86,8630.0,243.3,243.88,243.27,243.86,8630.0
2017-11-07 13:35:00,243.9,243.98,243.63,243.84,10691.0,243.9,243.98,243.63,243.84,10691.0
2017-11-07 13:40:00,243.98,244.25,243.81,243.97,5695.0,243.98,244.25,243.81,243.97,5695.0
2017-11-07 13:45:00,243.94,244.03,243.72,243.72,15885.0,243.94,244.03,243.72,243.72,15885.0
2017-11-07 13:50:00,243.89,243.95,243.74,243.78,4563.0,243.89,243.95,243.74,243.78,4563.0
2017-11-07 13:55:00,243.8,243.86,243.39,243.39,5410.0,243.8,243.86,243.39,243.39,5410.0
2017-11-07 14:00:00,243.42,243.43,242.84,242.89,6264.0,243.42,243.43,242.84,242.89,6264.0
2017-11-07 14:05:00,242.91,243.01,242.57,243.0,7640.0,242.91,243.01,242.57,243.0,7640.0
2017-11-07 14:10:00,243.02,243.29,242.87,243.0,6680.0,243.02,243.29,242.87,243.0,6680.0
2017-11-07 14:15:00,243.11,243.2,243.01,243.09,6228.0,243.11,243.2,243.01,243.09,6228.0
2017-11-07 14:20:00,243.09,243.17,242.94,242.96,6302.0,243.09,243.17,242.94,242.96,6302.0
2017-11-07 14:25:00,243.1,243.15,242.87,242.89,7281.0,243.1,243.15,242.87,242.89,7281.0
2017-11-07 14:30:00,242.89,243.0,242.7,242.83,6318.0,242.89,243.0,242.7,242.83,6318.0
2017-11-07 14:35:00,242.91,243.23,242.91,243.13,4455.0,242.91,243.23,242.91,243.13,4455.0
2017-11-07 14:40:00,243.13,243.26,243.01,243.14,5007.0,243.13,243.26,243.01,243.14,5007.0
2017-11-07 14:45:00,243.0,243.08,242.91,242.91,5405.0,243.0,243.08,242.91,242.91,5405.0
2017-11-07 14:50:00,242.86,242.96,242.82,242.89,8125.0,242.86,242.96,242.82,242.89,8125.0
2017-11-07 14:55:00,242.94,243.13,242.92,243.0,3497.0,242.94,243.13,242.92,243.0,3497.0
2017-11-07 15:00:00,243.0,243.17,242.85,243.06,6893.0,243.0,243.17,242.85,243.06,6893.0
2017-11-07 15:05:00,243.03,243.2,242.77,242.86,4885.0,243.03,243.2,242.77,242.86,4885.0
2017-11-07 15:10:00,242.73,242.92,242.7,242.74,8923.0,242.73,242.92,242.7,242.74,8923.0
2017-11-07 15:15:00,242.7,242.83,242.51,242.66,14736.0,242.7,242.83,242.51,242.66,14736.0
2017-11-07 15:20:00,242.72,242.74,242.41,242.74,11814.0,242.72,242.74,242.41,242.74,11814.0
2017-11-07 15:25:00,242.71,242.81,242.58,242.66,9228.0,242.71,242.81,242.58,242.66,9228.0
2017-11-07 15:30:00,242.76,242.98,242.61,242.82,11899.0,242.76,242.98,242.61,242.82,11899.0
2017-11-07 15:35:00,242.92,243.39,242.84,243.3,19830.0,242.92,243.39,242.84,243.3,19830.0
2017-11-07 15:40:00,243.31,243.4,243.08,243.08,11812.0,243.31,243.4,243.08,243.08,11812.0
2017-11-07 15:45:00,243.2,243.28,243.0,243.14,15086.0,243.2,243.28,243.0,243.14,15086.0
2017-11-07 15:50:00,243.25,243.56,243.16,243.49,30754.0,243.25,243.56,243.16,243.49,30754.0
2017-11-07 15:55:00,243.5,243.5,243.06,243.44,45250.0,243.5,243.5,243.06,243.44,45250.0
2017-11-08 09:30:00,243.63,244.53,243.15,243.97,96649.0,243.63,244.53,243.15,243.97,96649.0
2017-11-08 09:35:00,243.84,243.89,241.55,241.73,45140.0,243.84,243.89,241.55,241.73,45140.0
2017-11-08 09:40:00,241.85,242.03,241.12,241.59,85466.0,241.85,242.03,241.12,241.59,85466.0
2017-11-08 09:45:00,241.76,242.08,241.41,241.61,17096.0,241.76,242.08,241.41,241.61,17096.0
2017-11-08 09:50:00,241.41,241.41,240.4,240.68,53193.0,241.41,241.41,240.4,240.68,53193.0
2017-11-08 09:55:00,240.82,240.82,240.33,240.56,30584.0,240.82,240.82,240.33,240.56,30584.0
2017-11-08 10:00:00,240.4,240.63,240.31,240.5,34216.0,240.4,240.63,240.31,240.5,34216.0
2017-11-08 10:05:00,240.53,240.71,240.4,240.48,18707.0,240.53,240.71,240.4,240.48,18707.0
2017-11-08 10:10:00,240.46,240.86,240.27,240.86,18933.0,240.46,240.86,240.27,240.86,18933.0
2017-11-08 10:15:00,240.86,240.86,240.1,240.3,19087.0,240.86,240.86,240.1,240.3,19087.0
2017-11-08 10:20:00,240.32,240.56,240.25,240.47,22515.0,240.32,240.56,240.25,240.47,22515.0
2017-11-08 10:25:00,240.43,240.45,240.12,240.23,20893.0,240.43,240.45,240.12,240.23,20893.0
2017-11-08 10:30:00,240.25,240.25,239.78,239.81,36098.0,240.25,240.25,239.78,239.81,36098.0
2017-11-08 10:35:00,239.82,239.98,239.2,239.28,23127.0,239.82,239.98,239.2,239.28,23127.0
2017-11-08 10:40:00,239.38,239.94,239.3,239.88,10430.0,239.38,239.94,239.3,239.88,10430.0
2017-11-08 10:45:00,239.89,239.96,239.43,239.44,14733.0,239.89,239.96,239.43,239.44,14733.0
2017-11-08 10:50:00,239.45,239.67,239.2,239.56,30938.0,239.45,239.67,239.2,239.56,30938.0
2017-11-08 10:55:00,239.53,239.53,238.8,238.9,28784.0,239.53,239.53,238.8,238.9,28784.0
2017-11-08 11:00:00,238.88,239.96,238.87,239.94,23921.0,238.88,239.96,238.87,239.94,23921.0
2017-11-08 11:05:00,239.94,240.13,239.3,239.45,27371.0,239.94,240.13,239.3,239.45,27371.0
2017-11-08 11:10:00,239.44,239.83,239.36,239.78,13540.0,239.44,239.83,239.36,239.78,13540.0
2017-11-08 11:15:00,239.75,240.09,239.75,240.02,13356.0,239.75,240.09,239.75,240.02,13356.0
2017-11-08 11:20:00,240.04,240.29,240.04,240.21,9191.0,240.04,240.29,240.04,240.21,9191.0
2017-11-08 11:25:00,240.21,240.5,240.04,240.25,18747.0,240.21,240.5,240.04,240.25,18747.0
2017-11-08 11:30:00,240.31,240.63,240.23,240.43,26571.0,240.31,240.63,240.23,240.43,26571.0
2017-11-08 11:35:00,240.39,240.79,240.35,240.79,21427.0,240.39,240.79,240.35,240.79,21427.0
2017-11-08 11:40:00,240.77,240.95,240.53,240.82,17431.0,240.77,240.95,240.53,240.82,17431.0
2017-11-08 11:45:00,240.78,240.79,240.58,240.6,8416.0,240.78,240.79,240.58,240.6,8416.0
2017-11-08 11:50:00,240.63,240.68,240.41,240.54,23258.0,240.63,240.68,240.41,240.54,23258.0
2017-11-08 11:55:00,240.54,240.87,240.48,240.84,11661.0,240.54,240.87,240.48,240.84,11661.0
2017-11-08 12:00:00,240.77,240.77,240.45,240.6,7830.0,240.77,240.77,240.45,240.6,7830.0
2017-11-08 12:05:00,240.54,240.58,240.34,240.4,10057.0,240.54,240.58,240.34,240.4,10057.0
2017-11-08 12:10:00,240.39,240.94,240.39,240.94,8785.0,240.39,240.94,240.39,240.94,8785.0
2017-11-08 12:15:00,240.86,241.1,240.8,240.96,27238.0,240.86,241.1,240.8,240.96,27238.0
2017-11-08 12:20:00,240.97,241.03,240.75,241.03,11531.0,240.97,241.03,240.75,241.03,11531.0
2017-11-08 12:25:00,240.99,241.0,240.78,240.9,16214.0,240.99,241.0,240.78,240.9,16214.0
2017-11-08 12:30:00,240.9,240.9,240.71,240.86,8996.0,240.9,240.9,240.71,240.86,8996.0
2017-11-08 12:35:00,240.83,240.85,240.69,240.73,5276.0,240.83,240.85,240.69,240.73,5276.0
2017-11-08 12:40:00,240.69,240.76,240.53,240.67,9568.0,240.69,240.76,240.53,240.67,9568.0
2017-11-08 12:45:00,240.67,240.67,240.5,240.6,10364.0,240.67,240.67,240.5,240.6,10364.0
2017-11-08 12:50:00,240.65,240.82,240.58,240.71,4075.0,240.65,240.82,240.58,240.71,4075.0
2017-11-08 12:55:00,240.71,240.76,240.45,240.76,15678.0,240.71,240.76,240.45,240.76,15678.0
2017-11-08 13:00:00,240.74,240.98,240.61,240.89,11573.0,240.74,240.98,240.61,240.89,11573.0
2017-11-08 13:05:00,240.92,240.93,240.6,240.67,18222.0,240.92,240.93,240.6,240.67,18222.0
2017-11-08 13:10:00,240.62,240.67,240.45,240.5,7386.0,240.62,240.67,240.45,240.5,7386.0
2017-11-08 13:15:00,240.52,240.57,240.37,240.37,7376.0,240.52,240.57,240.37,240.37,7376.0
2017-11-08 13:20:00,240.43,240.65,240.4,240.59,9903.0,240.43,240.65,240.4,240.59,9903.0
2017-11-08 13:25:00,240.57,240.57,240.51,240.54,1976.0,240.57,240.57,240.51,240.54,1976.0
2017-11-08 13:30:00,240.51,240.51,240.22,240.5,10980.0,240.51,240.51,240.22,240.5,10980.0
2017-11-08 13:35:00,240.44,240.47,240.33,240.41,7789.0,240.44,240.47,240.33,240.41,7789.0
2017-11-08 13:40:00,240.45,240.53,240.4,240.51,6373.0,240.45,240.53,240.4,240.51,6373.0
2017-11-08 13:45:00,240.41,240.53,240.35,240.45,12913.0,240.41,240.53,240.35,240.45,12913.0
2017-11-08 13:50:00,240.48,240.71,240.45,240.6,10816.0,240.48,240.71,240.45,240.6,10816.0
2017-11-08 13:55:00,240.67,240.86,240.44,240.77,11188.0,240.67,240.86,240.44,240.77,11188.0
2017-11-08 14:00:00,240.81,241.16,240.77,241.16,13690.0,240.81,241.16,240.77,241.16,13690.0
2017-11-08 14:05:00,241.19,241.2,240.9,241.09,15892.0,241.19,241.2,240.9,241.09,15892.0
2017-11-08 14:10:00,241.09,241.44,240.99,241.44,15081.0,241.09,241.44,240.99,241.44,15081.0
2017-11-08 14:15:00,241.41,241.45,241.3,241.38,7680.0,241.41,241.45,241.3,241.38,7680.0
2017-11-08 14:20:00,241.37,241.42,241.12,241.4,13509.0,241.37,241.42,241.12,241.4,13509.0
2017-11-08 14:25:00,241.32,241.45,241.31,241.35,7200.0,241.32,241.45,241.31,241.35,7200.0
2017-11-08 14:30:00,241.38,241.44,241.2,241.2,11173.0,241.38,241.44,241.2,241.2,11173.0
2017-11-08 14:35:00,241.27,241.28,240.95,240.96,14925.0,241.27,241.28,240.95,240.96,14925.0
2017-11-08 14:40:00,240.92,240.92,240.53,240.63,21184.0,240.92,240.92,240.53,240.63,21184.0
2017-11-08 14:45:00,240.64,241.1,240.58,241.03,14140.0,240.64,241.1,240.58,241.03,14140.0
2017-11-08 14:50:00,241.04,241.14,240.97,240.97,10950.0,241.04,241.14,240.97,240.97,10950.0
2017-11-08 14:55:00,241.14,241.39,240.99,241.15,17412.0,241.14,241.39,240.99,241.15,17412.0
2017-11-08 15:00:00,241.03,241.39,241.01,241.35,10072.0,241.03,241.39,241.01,241.35,10072.0
2017-11-08 15:05:00,241.38,241.65,241.38,241.53,9877.0,241.38,241.65,241.38,241.53,9877.0
2017-11-08 15:10:00,241.5,241.56,241.12,241.12,9461.0,241.5,241.56,241.12,241.12,9461.0
2017-11-08 15:15:00,241.16,241.17,240.76,240.9,15465.0,241.16,241.17,240.76,240.9,15465.0
2017-11-08 15:20:00,240.85,241.01,240.81,240.96,10025.0,240.85,241.01,240.81,240.96,10025.0
2017-11-08 15:25:00,240.96,241.0,240.76,240.84,14326.0,240.96,241.0,240.76,240.84,14326.0
2017-11-08 15:30:00,240.84,241.03,240.76,240.96,16453.0,240.84,241.03,240.76,240.96,16453.0
2017-11-08 15:35:00,240.98,241.0,240.84,240.9,15205.0,240.98,241.0,240.84,240.9,15205.0
2017-11-08 15:40:00,240.92,241.07,240.81,240.86,22677.0,240.92,241.07,240.81,240.86,22677.0
2017-11-08 15:45:00,240.87,240.87,240.42,240.63,48074.0,240.87,240.87,240.42,240.63,48074.0
2017-11-08 15:50:00,240.64,241.16,240.61,241.09,43873.0,240.64,241.16,240.61,241.09,43873.0
2017-11-08 15:55:00,241.13,241.3,240.89,241.17,59337.0,241.13,241.3,240.89,241.17,59337.0
2017-11-09 09:30:00,237.99,238.49,236.29,237.04,161694.0,237.99,238.49,236.29,237.04,161694.0
2017-11-09 09:35:00,237.16,238.99,236.9,237.71,101716.0,237.16,238.99,236.9,237.71,101716.0
2017-11-09 09:40:00,237.86,237.95,236.81,237.06,50368.0,237.86,237.95,236.81,237.06,50368.0
2017-11-09 09:45:00,236.86,237.2,236.38,236.5,46944.0,236.86,237.2,236.38,236.5,46944.0
2017-11-09 09:50:00,236.42,236.95,236.37,236.55,54019.0,236.42,236.95,236.37,236.55,54019.0
2017-11-09 09:55:00,236.62,237.63,236.58,237.39,43591.0,236.62,237.63,236.58,237.39,43591.0
2017-11-09 10:00:00,237.3,237.9,237.29,237.6,42041.0,237.3,237.9,237.29,237.6,42041.0
2017-11-09 10:05:00,237.52,237.78,237.19,237.62,26843.0,237.52,237.78,237.19,237.62,26843.0
2017-11-09 10:10:00,237.66,237.91,237.56,237.64,26894.0,237.66,237.91,237.56,237.64,26894.0
2017-11-09 10:15:00,237.6,237.88,237.36,237.87,19804.0,237.6,237.88,237.36,237.87,19804.0
2017-11-09 10:20:00,237.84,238.31,237.84,238.08,13222.0,237.84,238.31,237.84,238.08,13222.0
2017-11-09 10:25:00,238.25,238.49,238.0,238.2,16343.0,238.25,238.49,238.0,238.2,16343.0
2017-11-09 10:30:00,238.07,238.38,238.0,238.23,14154.0,238.07,238.38,238.0,238.23,14154.0
2017-11-09 10:35:00,238.31,238.39,238.04,238.33,17702.0,238.31,238.39,238.04,238.33,17702.0
2017-11-09 10:40:00,238.09,238.41,237.9,238.18,33300.0,238.09,238.41,237.9,238.18,33300.0
2017-11-09 10:45:00,238.32,238.9,238.32,238.9,13360.0,238.32,238.9,238.32,238.9,13360.0
2017-11-09 10:50:00,238.86,239.16,238.82,239.09,21151.0,238.86,239.16,238.82,239.09,21151.0
2017-11-09 10:55:00,239.0,239.03,238.67,238.76,9594.0,239.0,239.03,238.67,238.76,9594.0
2017-11-09 11:00:00,238.7,238.88,238.42,238.58,12566.0,238.7,238.88,238.42,238.58,12566.0
2017-11-09 11:05:00,238.72,238.89,238.65,238.77,4538.0,238.72,238.89,238.65,238.77,4538.0
2017-11-09 11:10:00,238.72,238.77,238.44,238.74,15060.0,238.72,238.77,238.44,238.74,15060.0
2017-11-09 11:15:00,238.79,239.91,238.79,239.71,31118.0,238.79,239.91,238.79,239.71,31118.0
2017-11-09 11:20:00,239.75,239.75,238.62,238.67,12432.0,239.75,239.75,238.62,238.67,12432.0
2017-11-09 11:25:00,238.69,238.95,238.41,238.55,12460.0,238.69,238.95,238.41,238.55,12460.0
2017-11-09 11:30:00,238.49,238.56,238.13,238.52,17250.0,238.49,238.56,238.13,238.52,17250.0
2017-11-09 11:35:00,238.5,238.66,238.28,238.45,33611.0,238.5,238.66,238.28,238.45,33611.0
2017-11-09 11:40:00,238.36,238.75,238.13,238.65,11650.0,238.36,238.75,238.13,238.65,11650.0
2017-11-09 11:45:00,238.67,238.79,238.34,238.51,10072.0,238.67,238.79,238.34,238.51,10072.0
2017-11-09 11:50:00,238.34,238.56,238.28,238.56,6060.0,238.34,238.56,238.28,238.56,6060.0
2017-11-09 11:55:00,238.44,238.56,238.0,238.1,8533.0,238.44,238.56,238.0,238.1,8533.0
2017-11-09 12:00:00,237.94,238.23,237.6,238.01,13517.0,237.94,238.23,237.6,238.01,13517.0
2017-11-09 12:05:00,237.96,238.28,237.81,238.28,10709.0,237.96,238.28,237.81,238.28,10709.0
2017-11-09 12:10:00,238.1,238.41,237.66,237.77,16465.0,238.1,238.41,237.66,237.77,16465.0
2017-11-09 12:15:00,237.74,238.3,237.71,238.18,13721.0,237.74,238.3,237.71,238.18,13721.0
2017-11-09 12:20:00,238.19,238.32,238.03,238.23,5020.0,238.19,238.32,238.03,238.23,5020.0
2017-11-09 12:25:00,238.11,238.16,237.62,237.96,20398.0,238.11,238.16,237.62,237.96,20398.0
2017-11-09 12:30:00,237.79,237.79,237.23,237.23,11229.0,237.79,237.79,237.23,237.23,11229.0
2017-11-09 12:35:00,237.36,238.0,237.36,237.65,14194.0,237.36,238.0,237.36,237.65,14194.0
2017-11-09 12:40:00,237.55,237.66,237.42,237.48,2019.0,237.55,237.66,237.42,237.48,2019.0
2017-11-09 12:45:00,237.56,237.62,236.9,237.29,19724.0,237.56,237.62,236.9,237.29,19724.0
2017-11-09 12:50:00,237.33,237.79,237.08,237.71,15667.0,237.33,237.79,237.08,237.71,15667.0
2017-11-09 12:55:00,237.7,237.89,237.54,237.85,18219.0,237.7,237.89,237.54,237.85,18219.0
2017-11-09 13:00:00,237.84,237.84,237.54,237.57,14121.0,237.84,237.84,237.54,237.57,14121.0
2017-11-09 13:05:00,237.62,237.88,237.34,237.85,36367.0,237.62,237.88,237.34,237.85,36367.0
2017-11-09 13:10:00,237.83,237.99,237.64,237.84,7490.0,237.83,237.99,237.64,237.84,7490.0
2017-11-09 13:15:00,238.06,238.42,237.73,238.24,10339.0,238.06,238.42,237.73,238.24,10339.0
2017-11-09 13:20:00,238.3,238.5,238.02,238.12,11368.0,238.3,238.5,238.02,238.12,11368.0
2017-11-09 13:25:00,238.11,238.21,237.85,237.93,15176.0,238.11,238.21,237.85,237.93,15176.0
2017-11-09 13:30:00,238.01,238.23,237.81,238.18,15905.0,238.01,238.23,237.81,238.18,15905.0
2017-11-09 13:35:00,238.18,238.23,237.71,237.73,8934.0,238.18,238.23,237.71,237.73,8934.0
2017-11-09 13:40:00,237.74,237.77,237.31,237.34,15005.0,237.74,237.77,237.31,237.34,15005.0
2017-11-09 13:45:00,237.38,237.75,237.34,237.56,9912.0,237.38,237.75,237.34,237.56,9912.0
2017-11-09 13:50:00,237.57,237.74,237.4,237.46,10488.0,237.57,237.74,237.4,237.46,10488.0
2017-11-09 13:55:00,237.36,237.71,237.23,237.62,8831.0,237.36,237.71,237.23,237.62,8831.0
2017-11-09 14:00:00,237.61,238.06,237.6,237.94,14626.0,237.61,238.06,237.6,237.94,14626.0
2017-11-09 14:05:00,238.08,238.22,237.95,238.07,14502.0,238.08,238.22,237.95,238.07,14502.0
2017-11-09 14:10:00,238.05,238.11,237.75,237.99,9094.0,238.05,238.11,237.75,237.99,9094.0
2017-11-09 14:15:00,238.06,238.17,237.96,238.17,2730.0,238.06,238.17,237.96,238.17,2730.0
2017-11-09 14:20:00,238.19,238.33,238.18,238.29,6338.0,238.19,238.33,238.18,238.29,6338.0
2017-11-09 14:25:00,238.34,238.4,238.07,238.16,15717.0,238.34,238.4,238.07,238.16,15717.0
2017-11-09 14:30:00,238.15,238.6,238.11,238.41,11245.0,238.15,238.6,238.11,238.41,11245.0
2017-11-09 14:35:00,238.44,238.44,238.1,238.19,4155.0,238.44,238.44,238.1,238.19,4155.0
2017-11-09 14:40:00,238.24,238.28,237.92,238.05,8293.0,238.24,238.28,237.92,238.05,8293.0
2017-11-09 14:45:00,238.1,238.32,238.07,238.17,5565.0,238.1,238.32,238.07,238.17,5565.0
2017-11-09 14:50:00,238.2,238.38,238.16,238.35,4318.0,238.2,238.38,238.16,238.35,4318.0
2017-11-09 14:55:00,238.34,238.68,238.34,238.6,11025.0,238.34,238.68,238.34,238.6,11025.0
2017-11-09 15:00:00,238.67,238.85,238.53,238.53,8436.0,238.67,238.85,238.53,238.53,8436.0
2017-11-09 15:05:00,238.52,238.85,238.5,238.84,9021.0,238.52,238.85,238.5,238.84,9021.0
2017-11-09 15:10:00,238.81,239.19,238.66,239.19,15709.0,238.81,239.19,238.66,239.19,15709.0
2017-11-09 15:15:00,239.25,239.54,239.08,239.54,12095.0,239.25,239.54,239.08,239.54,12095.0
2017-11-09 15:20:00,239.49,239.77,239.43,239.58,17855.0,239.49,239.77,239.43,239.58,17855.0
2017-11-09 15:25:00,239.56,239.57,239.33,239.36,16808.0,239.56,239.57,239.33,239.36,16808.0
2017-11-09 15:30:00,239.53,239.76,239.39,239.64,11767.0,239.53,239.76,239.39,239.64,11767.0
2017-11-09 15:35:00,239.56,239.72,239.34,239.66,24975.0,239.56,239.72,239.34,239.66,24975.0
2017-11-09 15:40:00,239.57,239.87,239.57,239.82,23738.0,239.57,239.87,239.57,239.82,23738.0
2017-11-09 15:45:00,239.76,240.0,239.7,239.8,21816.0,239.76,240.0,239.7,239.8,21816.0
2017-11-09 15:50:00,240.15,240.55,240.07,240.13,35469.0,240.15,240.55,240.07,240.13,35469.0
2017-11-09 15:55:00,240.09,240.28,239.76,240.05,67917.0,240.09,240.28,239.76,240.05,67917.0
2017-11-10 09:30:00,239.58,239.58,238.07,239.2,63072.0,239.58,239.58,238.07,239.2,63072.0
2017-11-10 09:35:00,239.11,239.38,238.0,238.53,36259.0,239.11,239.38,238.0,238.53,36259.0
2017-11-10 09:40:00,238.53,238.59,238.09,238.41,18891.0,238.53,238.59,238.09,238.41,18891.0
2017-11-10 09:45:00,238.45,238.59,238.08,238.28,17023.0,238.45,238.59,238.08,238.28,17023.0
2017-11-10 09:50:00,238.26,238.27,237.37,237.91,23766.0,238.26,238.27,237.37,237.91,23766.0
2017-11-10 09:55:00,237.88,237.99,237.55,237.62,25229.0,237.88,237.99,237.55,237.62,25229.0
2017-11-10 10:00:00,237.62,237.66,237.07,237.12,27188.0,237.62,237.66,237.07,237.12,27188.0
2017-11-10 10:05:00,237.01,237.78,237.0,237.56,17773.0,237.01,237.78,237.0,237.56,17773.0
2017-11-10 10:10:00,237.51,237.69,237.35,237.43,17222.0,237.51,237.69,237.35,237.43,17222.0
2017-11-10 10:15:00,237.41,237.48,237.05,237.4,18991.0,237.41,237.48,237.05,237.4,18991.0
2017-11-10 10:20:00,237.43,237.46,237.23,237.43,14317.0,237.43,237.46,237.23,237.43,14317.0
2017-11-10 10:25:00,237.42,237.45,237.1,237.33,15885.0,237.42,237.45,237.1,237.33,15885.0
2017-11-10 10:30:00,237.39,237.41,236.61,236.84,20868.0,237.39,237.41,236.61,236.84,20868.0
2017-11-10 10:35:00,236.86,236.95,236.63,236.76,17660.0,236.86,236.95,236.63,236.76,17660.0
2017-11-10 10:40:00,236.75,237.0,236.75,236.91,16636.0,236.75,237.0,236.75,236.91,16636.0
2017-11-10 10:45:00,236.91,237.0,236.73,236.92,19768.0,236.91,237.0,236.73,236.92,19768.0
2017-11-10 10:50:00,236.9,237.0,236.81,236.97,9025.0,236.9,237.0,236.81,236.97,9025.0
2017-11-10 10:55:00,236.9,237.18,236.9,237.18,6320.0,236.9,237.18,236.9,237.18,6320.0
2017-11-10 11:00:00,237.2,237.5,237.08,237.1,9297.0,237.2,237.5,237.08,237.1,9297.0
2017-11-10 11:05:00,237.09,237.19,236.8,236.9,14759.0,237.09,237.19,236.8,236.9,14759.0
2017-11-10 11:10:00,236.95,237.12,236.83,237.11,5706.0,236.95,237.12,236.83,237.11,5706.0
2017-11-10 11:15:00,237.17,237.24,237.09,237.16,5497.0,237.17,237.24,237.09,237.16,5497.0
2017-11-10 11:20:00,237.12,237.12,236.86,236.92,6600.0,237.12,237.12,236.86,236.92,6600.0
2017-11-10 11:25:00,236.99,237.13,236.86,236.93,8077.0,236.99,237.13,236.86,236.93,8077.0
2017-11-10 11:30:00,237.02,237.11,236.97,236.97,6225.0,237.02,237.11,236.97,236.97,6225.0
2017-11-10 11:35:00,236.99,237.09,236.9,237.05,7954.0,236.99,237.09,236.9,237.05,7954.0
2017-11-10 11:40:00,237.03,237.2,237.0,237.0,11814.0,237.03,237.2,237.0,237.0,11814.0
2017-11-10 11:45:00,237.03,237.07,236.81,236.89,14269.0,237.03,237.07,236.81,236.89,14269.0
2017-11-10 11:50:00,236.9,236.92,236.64,236.64,14908.0,236.9,236.92,236.64,236.64,14908.0
2017-11-10 11:55:00,236.64,236.74,236.5,236.54,13921.0,236.64,236.74,236.5,236.54,13921.0
2017-11-10 12:00:00,236.62,236.91,236.59,236.91,8556.0,236.62,236.91,236.59,236.91,8556.0
2017-11-10 12:05:00,236.94,237.21,236.94,237.0,26507.0,236.94,237.21,236.94,237.0,26507.0
2017-11-10 12:10:00,237.01,237.06,236.92,237.0,13758.0,237.01,237.06,236.92,237.0,13758.0
2017-11-10 12:15:00,237.01,237.13,236.99,237.13,7181.0,237.01,237.13,236.99,237.13,7181.0
2017-11-10 12:20:00,237.18,237.27,237.06,237.09,4852.0,237.18,237.27,237.06,237.09,4852.0
2017-11-10 12:25:00,237.14,237.22,237.13,237.22,3375.0,237.14,237.22,237.13,237.22,3375.0
2017-11-10 12:30:00,237.15,237.21,237.08,237.19,3087.0,237.15,237.21,237.08,237.19,3087.0
2017-11-10 12:35:00,237.23,237.31,236.92,236.96,14805.0,237.23,237.31,236.92,236.96,14805.0
2017-11-10 12:40:00,237.0,237.03,236.94,236.94,2267.0,237.0,237.03,236.94,236.94,2267.0
2017-11-10 12:45:00,236.96,237.08,236.84,236.95,7352.0,236.96,237.08,236.84,236.95,7352.0
2017-11-10 12:50:00,236.95,237.0,236.92,237.0,2500.0,236.95,237.0,236.92,237.0,2500.0
2017-11-10 12:55:00,237.0,237.02,236.85,236.91,3800.0,237.0,237.02,236.85,236.91,3800.0
2017-11-10 13:00:00,236.92,237.01,236.87,236.96,4779.0,236.92,237.01,236.87,236.96,4779.0
2017-11-10 13:05:00,236.97,236.98,236.8,236.82,6200.0,236.97,236.98,236.8,236.82,6200.0
2017-11-10 13:10:00,236.81,236.97,236.75,236.97,6451.0,236.81,236.97,236.75,236.97,6451.0
2017-11-10 13:15:00,237.01,237.01,236.82,236.96,4223.0,237.01,237.01,236.82,236.96,4223.0
2017-11-10 13:20:00,236.88,237.21,236.88,237.2,6653.0,236.88,237.21,236.88,237.2,6653.0
2017-11-10 13:25:00,237.2,237.31,237.16,237.27,8037.0,237.2,237.31,237.16,237.27,8037.0
2017-11-10 13:30:00,237.24,237.31,237.14,237.21,8159.0,237.24,237.31,237.14,237.21,8159.0
2017-11-10 13:35:00,237.17,237.31,237.14,237.22,7192.0,237.17,237.31,237.14,237.22,7192.0
2017-11-10 13:40:00,237.26,237.27,237.2,237.22,4810.0,237.26,237.27,237.2,237.22,4810.0
2017-11-10 13:45:00,237.13,237.23,237.04,237.12,4644.0,237.13,237.23,237.04,237.12,4644.0
2017-11-10 13:50:00,237.15,237.21,237.1,237.14,5106.0,237.15,237.21,237.1,237.14,5106.0
2017-11-10 13:55:00,237.2,237.26,237.07,237.07,8689.0,237.2,237.26,237.07,237.07,8689.0
2017-11-10 14:00:00,237.18,237.24,237.05,237.17,10157.0,237.18,237.24,237.05,237.17,10157.0
2017-11-10 14:05:00,237.12,237.46,237.05,237.46,13706.0,237.12,237.46,237.05,237.46,13706.0
2017-11-10 14:10:00,237.37,237.78,237.32,237.73,16492.0,237.37,237.78,237.32,237.73,16492.0
2017-11-10 14:15:00,237.73,237.85,237.65,237.69,9553.0,237.73,237.85,237.65,237.69,9553.0
2017-11-10 14:20:00,237.7,237.7,237.41,237.53,9474.0,237.7,237.7,237.41,237.53,9474.0
2017-11-10 14:25:00,237.5,237.59,237.39,237.42,5925.0,237.5,237.59,237.39,237.42,5925.0
2017-11-10 14:30:00,237.49,237.49,237.35,237.36,5750.0,237.49,237.49,237.35,237.36,5750.0
2017-11-10 14:35:00,237.41,237.41,237.18,237.19,5701.0,237.41,237.41,237.18,237.19,5701.0
2017-11-10 14:40:00,237.15,237.48,237.15,237.48,7858.0,237.15,237.48,237.15,237.48,7858.0
2017-11-10 14:45:00,237.45,237.47,237.27,237.3,7020.0,237.45,237.47,237.27,237.3,7020.0
2017-11-10 14:50:00,237.33,237.41,237.23,237.37,11322.0,237.33,237.41,237.23,237.37,11322.0
2017-11-10 14:55:00,237.37,237.5,237.35,237.43,8709.0,237.37,237.5,237.35,237.43,8709.0
2017-11-10 15:00:00,237.44,237.49,237.33,237.39,9298.0,237.44,237.49,237.33,237.39,9298.0
2017-11-10 15:05:00,237.35,237.49,237.26,237.48,19668.0,237.35,237.49,237.26,237.48,19668.0
2017-11-10 15:10:00,237.48,237.6,237.42,237.48,11505.0,237.48,237.6,237.42,237.48,11505.0
2017-11-10 15:15:00,237.48,237.54,237.35,237.47,11607.0,237.48,237.54,237.35,237.47,11607.0
2017-11-10 15:20:00,237.45,237.53,237.39,237.51,9400.0,237.45,237.53,237.39,237.51,9400.0
2017-11-10 15:25:00,237.51,237.76,237.49,237.69,8478.0,237.51,237.76,237.49,237.69,8478.0
2017-11-10 15:30:00,237.71,237.75,237.33,237.34,17875.0,237.71,237.75,237.33,237.34,17875.0
2017-11-10 15:35:00,237.34,237.49,237.32,237.38,13636.0,237.34,237.49,237.32,237.38,13636.0
2017-11-10 15:40:00,237.42,237.47,237.17,237.23,16579.0,237.42,237.47,237.17,237.23,16579.0
2017-11-10 15:45:00,237.23,237.4,237.15,237.18,18958.0,237.23,237.4,237.15,237.18,18958.0
2017-11-10 15:50:00,237.2,237.6,237.2,237.45,37603.0,237.2,237.6,237.2,237.45,37603.0
2017-11-10 15:55:00,237.43,237.54,237.18,237.34,49771.0,237.43,237.54,237.18,237.34,49771.0
2017-11-13 09:30:00,234.69,234.7,232.02,233.45,206089.0,234.69,234.7,232.02,233.45,206089.0
2017-11-13 09:35:00,233.47,234.78,233.03,234.51,78989.0,233.47,234.78,233.03,234.51,78989.0
2017-11-13 09:40:00,234.86,235.6,234.19,235.52,60457.0,234.86,235.6,234.19,235.52,60457.0
2017-11-13 09:45:00,235.51,235.79,234.81,234.9,42037.0,235.51,235.79,234.81,234.9,42037.0
2017-11-13 09:50:00,234.85,235.39,234.5,235.3,17341.0,234.85,235.39,234.5,235.3,17341.0
2017-11-13 09:55:00,235.3,235.76,235.25,235.75,17408.0,235.3,235.76,235.25,235.75,17408.0
2017-11-13 10:00:00,235.81,237.28,235.81,237.08,51526.0,235.81,237.28,235.81,237.08,51526.0
2017-11-13 10:05:00,237.13,237.18,236.41,236.77,14967.0,237.13,237.18,236.41,236.77,14967.0
2017-11-13 10:10:00,236.73,237.03,236.37,236.74,11530.0,236.73,237.03,236.37,236.74,11530.0
2017-11-13 10:15:00,236.67,236.72,236.19,236.47,9222.0,236.67,236.72,236.19,236.47,9222.0
2017-11-13 10:20:00,236.51,237.61,236.48,237.51,20907.0,236.51,237.61,236.48,237.51,20907.0
2017-11-13 10:25:00,237.44,237.47,237.09,237.19,10561.0,237.44,237.47,237.09,237.19,10561.0
2017-11-13 10:30:00,237.1,237.39,236.7,236.7,19148.0,237.1,237.39,236.7,236.7,19148.0
2017-11-13 10:35:00,236.81,237.06,236.76,236.99,9214.0,236.81,237.06,236.76,236.99,9214.0
2017-11-13 10:40:00,236.99,237.07,236.73,237.0,8882.0,236.99,237.07,236.73,237.0,8882.0
2017-11-13 10:45:00,237.0,237.24,236.81,237.21,7120.0,237.0,237.24,236.81,237.21,7120.0
2017-11-13 10:50:00,237.0,237.25,236.72,236.82,17423.0,237.0,237.25,236.72,236.82,17423.0
2017-11-13 10:55:00,236.9,237.0,236.48,236.59,16312.0,236.9,237.0,236.48,236.59,16312.0
2017-11-13 11:00:00,236.64,236.73,236.16,236.73,10936.0,236.64,236.73,236.16,236.73,10936.0
2017-11-13 11:05:00,236.6,237.0,236.59,237.0,7025.0,236.6,237.0,236.59,237.0,7025.0
2017-11-13 11:10:00,236.92,237.12,236.8,236.99,11463.0,236.92,237.12,236.8,236.99,11463.0
2017-11-13 11:15:00,237.01,237.3,237.01,237.3,6555.0,237.01,237.3,237.01,237.3,6555.0
2017-11-13 11:20:00,237.22,237.29,236.91,237.01,7525.0,237.22,237.29,236.91,237.01,7525.0
2017-11-13 11:25:00,236.94,237.27,236.91,237.13,5602.0,236.94,237.27,236.91,237.13,5602.0
2017-11-13 11:30:00,237.17,237.24,237.04,237.24,10179.0,237.17,237.24,237.04,237.24,10179.0
2017-11-13 11:35:00,237.21,237.27,237.01,237.27,7416.0,237.21,237.27,237.01,237.27,7416.0
2017-11-13 11:40:00,237.32,237.72,237.17,237.69,13395.0,237.32,237.72,237.17,237.69,13395.0
2017-11-13 11:45:00,237.77,238.18,237.68,237.92,21747.0,237.77,238.18,237.68,237.92,21747.0
2017-11-13 11:50:00,237.92,238.09,237.76,237.94,9684.0,237.92,238.09,237.76,237.94,9684.0
2017-11-13 11:55:00,237.94,238.17,237.84,238.08,10360.0,237.94,238.17,237.84,238.08,10360.0
2017-11-13 12:00:00,238.0,238.09,237.78,237.86,4702.0,238.0,238.09,237.78,237.86,4702.0
2017-11-13 12:05:00,237.88,238.02,237.64,237.77,4127.0,237.88,238.02,237.64,237.77,4127.0
2017-11-13 12:10:00,237.88,238.16,237.82,238.02,9275.0,237.88,238.16,237.82,238.02,9275.0
2017-11-13 12:15:00,237.86,238.1,237.64,237.91,8290.0,237.86,238.1,237.64,237.91,8290.0
2017-11-13 12:20:00,238.05,238.12,237.77,238.11,9822.0,238.05,238.12,237.77,238.11,9822.0
2017-11-13 12:25:00,238.06,238.31,237.91,237.92,12059.0,238.06,238.31,237.91,237.92,12059.0
2017-11-13 12:30:00,237.94,238.1,237.67,237.95,5905.0,237.94,238.1,237.67,237.95,5905.0
2017-11-13 12:35:00,237.83,237.91,237.47,237.47,3120.0,237.83,237.91,237.47,237.47,3120.0
2017-11-13 12:40:00,237.62,237.89,237.5,237.78,7095.0,237.62,237.89,237.5,237.78,7095.0
2017-11-13 12:45:00,237.66,237.76,237.26,237.42,11300.0,237.66,237.76,237.26,237.42,11300.0
2017-11-13 12:50:00,237.41,237.51,237.25,237.48,12346.0,237.41,237.51,237.25,237.48,12346.0
2017-11-13 12:55:00,237.42,237.66,237.42,237.65,4364.0,237.42,237.66,237.42,237.65,4364.0
2017-11-13 13:00:00,237.51,237.63,237.33,237.34,2625.0,237.51,237.63,237.33,237.34,2625.0
2017-11-13 13:05:00,237.33,237.37,236.91,237.15,6655.0,237.33,237.37,236.91,237.15,6655.0
2017-11-13 13:10:00,237.2,237.5,237.04,237.46,13809.0,237.2,237.5,237.04,237.46,13809.0
2017-11-13 13:15:00,237.48,237.53,237.09,237.16,3681.0,237.48,237.53,237.09,237.16,3681.0
2017-11-13 13:20:00,237.17,237.28,236.9,237.28,4100.0,237.17,237.28,236.9,237.28,4100.0
2017-11-13 13:25:00,237.22,237.22,236.9,236.9,2400.0,237.22,237.22,236.9,236.9,2400.0
2017-11-13 13:30:00,236.9,237.33,236.9,237.09,4590.0,236.9,237.33,236.9,237.09,4590.0
2017-11-13 13:35:00,237.03,237.15,236.97,237.03,2627.0,237.03,237.15,236.97,237.03,2627.0
2017-11-13 13:40:00,237.05,237.23,237.01,237.1,3535.0,237.05,237.23,237.01,237.1,3535.0
2017-11-13 13:45:00,237.18,237.2,237.01,237.18,6398.0,237.18,237.2,237.01,237.18,6398.0
2017-11-13 13:50:00,237.19,237.33,237.11,237.21,3700.0,237.19,237.33,237.11,237.21,3700.0
2017-11-13 13:55:00,237.2,237.3,237.02,237.21,4600.0,237.2,237.3,237.02,237.21,4600.0
2017-11-13 14:00:00,237.09,237.39,237.02,237.39,4451.0,237.09,237.39,237.02,237.39,4451.0
2017-11-13 14:05:00,237.25,237.26,237.11,237.21,4849.0,237.25,237.26,237.11,237.21,4849.0
2017-11-13 14:10:00,237.15,237.22,237.03,237.08,1810.0,237.15,237.22,237.03,237.08,1810.0
2017-11-13 14:15:00,237.14,237.14,236.88,237.01,8675.0,237.14,237.14,236.88,237.01,8675.0
2017-11-13 14:20:00,237.02,237.34,237.0,237.23,5995.0,237.02,237.34,237.0,237.23,5995.0
2017-11-13 14:25:00,237.27,237.36,237.18,237.36,5150.0,237.27,237.36,237.18,237.36,5150.0
2017-11-13 14:30:00,237.29,237.53,237.29,237.43,7003.0,237.29,237.53,237.29,237.43,7003.0
2017-11-13 14:35:00,237.4,237.78,237.34,237.78,9569.0,237.4,237.78,237.34,237.78,9569.0
2017-11-13 14:40:00,237.78,237.9,237.7,237.74,6225.0,237.78,237.9,237.7,237.74,6225.0
2017-11-13 14:45:00,237.73,237.9,237.72,237.9,4194.0,237.73,237.9,237.72,237.9,4194.0
2017-11-13 14:50:00,237.82,237.95,237.58,237.8,11258.0,237.82,237.95,237.58,237.8,11258.0
2017-11-13 14:55:00,237.8,238.46,237.74,238.16,27319.0,237.8,238.46,237.74,238.16,27319.0
2017-11-13 15:00:00,238.08,238.32,238.0,238.18,5630.0,238.08,238.32,238.0,238.18,5630.0
2017-11-13 15:05:00,238.22,238.28,238.15,238.15,5993.0,238.22,238.28,238.15,238.15,5993.0
2017-11-13 15:10:00,238.15,238.29,238.08,238.23,7721.0,238.15,238.29,238.08,238.23,7721.0
2017-11-13 15:15:00,238.25,238.25,238.07,238.21,7800.0,238.25,238.25,238.07,238.21,7800.0
2017-11-13 15:20:00,238.22,238.22,238.0,238.01,16384.0,238.22,238.22,238.0,238.01,16384.0
2017-11-13 15:25:00,238.0,238.13,237.92,238.09,13810.0,238.0,238.13,237.92,238.09,13810.0
2017-11-13 15:30:00,238.13,238.15,237.66,237.67,7650.0,238.13,238.15,237.66,237.67,7650.0
2017-11-13 15:35:00,237.74,237.78,237.63,237.64,12365.0,237.74,237.78,237.63,237.64,12365.0
2017-11-13 15:40:00,237.59,237.66,237.17,237.45,19641.0,237.59,237.66,237.17,237.45,19641.0
2017-11-13 15:45:00,237.4,237.92,237.38,237.86,28483.0,237.4,237.92,237.38,237.86,28483.0
2017-11-13 15:50:00,237.76,237.83,237.31,237.35,34104.0,237.76,237.83,237.31,237.35,34104.0
2017-11-13 15:55:00,237.4,237.48,237.07,237.45,47575.0,237.4,237.48,237.07,237.45,47575.0
2017-11-14 09:30:00,236.6,236.9,235.95,236.32,46773.0,236.6,236.9,235.95,236.32,46773.0
2017-11-14 09:35:00,236.21,236.46,235.46,235.58,16327.0,236.21,236.46,235.46,235.58,16327.0
2017-11-14 09:40:00,235.6,235.81,235.38,235.51,20173.0,235.6,235.81,235.38,235.51,20173.0
2017-11-14 09:45:00,235.51,236.3,235.36,236.0,16498.0,235.51,236.3,235.36,236.0,16498.0
2017-11-14 09:50:00,235.97,236.05,235.74,235.88,17344.0,235.97,236.05,235.74,235.88,17344.0
2017-11-14 09:55:00,235.82,235.88,235.12,235.12,12650.0,235.82,235.88,235.12,235.12,12650.0
2017-11-14 10:00:00,235.21,235.21,233.75,233.77,31810.0,235.21,235.21,233.75,233.77,31810.0
2017-11-14 10:05:00,233.8,234.59,233.61,234.28,28723.0,233.8,234.59,233.61,234.28,28723.0
2017-11-14 10:10:00,234.19,234.26,233.65,234.01,15233.0,234.19,234.26,233.65,234.01,15233.0
2017-11-14 10:15:00,234.11,234.58,233.85,234.58,13973.0,234.11,234.58,233.85,234.58,13973.0
2017-11-14 10:20:00,234.54,234.59,233.89,234.01,16531.0,234.54,234.59,233.89,234.01,16531.0
2017-11-14 10:25:00,233.98,234.31,233.92,234.25,16586.0,233.98,234.31,233.92,234.25,16586.0
2017-11-14 10:30:00,234.29,234.46,233.71,233.91,25334.0,234.29,234.46,233.71,233.91,25334.0
2017-11-14 10:35:00,233.84,234.01,233.6,233.93,29615.0,233.84,234.01,233.6,233.93,29615.0
2017-11-14 10:40:00,233.99,234.04,233.6,233.91,20140.0,233.99,234.04,233.6,233.91,20140.0
2017-11-14 10:45:00,233.95,234.62,233.85,234.55,11306.0,233.95,234.62,233.85,234.55,11306.0
2017-11-14 10:50:00,234.49,234.7,234.15,234.55,9303.0,234.49,234.7,234.15,234.55,9303.0
2017-11-14 10:55:00,234.57,234.71,234.36,234.4,9548.0,234.57,234.71,234.36,234.4,9548.0
2017-11-14 11:00:00,234.47,234.56,234.2,234.2,4000.0,234.47,234.56,234.2,234.2,4000.0
2017-11-14 11:05:00,234.24,234.97,234.23,234.62,8817.0,234.24,234.97,234.23,234.62,8817.0
2017-11-14 11:10:00,234.87,234.94,234.58,234.89,9027.0,234.87,234.94,234.58,234.89,9027.0
2017-11-14 11:15:00,234.97,235.45,234.97,235.23,11768.0,234.97,235.45,234.97,235.23,11768.0
2017-11-14 11:20:00,235.27,235.31,234.87,234.91,8186.0,235.27,235.31,234.87,234.91,8186.0
2017-11-14 11:25:00,234.95,235.0,234.82,234.86,5109.0,234.95,235.0,234.82,234.86,5109.0
2017-11-14 11:30:00,234.86,235.06,234.84,234.98,11620.0,234.86,235.06,234.84,234.98,11620.0
2017-11-14 11:35:00,234.92,235.07,234.8,234.84,9900.0,234.92,235.07,234.8,234.84,9900.0
2017-11-14 11:40:00,234.9,235.0,234.78,234.81,5600.0,234.9,235.0,234.78,234.81,5600.0
2017-11-14 11:45:00,234.98,235.74,234.88,235.53,16837.0,234.98,235.74,234.88,235.53,16837.0
2017-11-14 11:50:00,235.7,235.92,235.61,235.77,7808.0,235.7,235.92,235.61,235.77,7808.0
2017-11-14 11:55:00,235.77,235.79,235.49,235.6,3670.0,235.77,235.79,235.49,235.6,3670.0
2017-11-14 12:00:00,235.4,235.54,235.18,235.18,12115.0,235.4,235.54,235.18,235.18,12115.0
2017-11-14 12:05:00,235.18,235.36,234.93,234.93,9010.0,235.18,235.36,234.93,234.93,9010.0
2017-11-14 12:10:00,234.95,235.1,234.94,235.05,3740.0,234.95,235.1,234.94,235.05,3740.0
2017-11-14 12:15:00,234.99,235.36,234.99,235.06,5151.0,234.99,235.36,234.99,235.06,5151.0
2017-11-14 12:20:00,234.96,235.1,234.85,234.92,15405.0,234.96,235.1,234.85,234.92,15405.0
2017-11-14 12:25:00,234.85,234.85,234.22,234.33,11441.0,234.85,234.85,234.22,234.33,11441.0
2017-11-14 12:30:00,234.42,234.43,233.87,233.95,6797.0,234.42,234.43,233.87,233.95,6797.0
2017-11-14 12:35:00,233.92,234.24,233.92,234.04,5393.0,233.92,234.24,233.92,234.04,5393.0
2017-11-14 12:40:00,234.05,234.22,234.0,234.11,22433.0,234.05,234.22,234.0,234.11,22433.0
2017-11-14 12:45:00,234.1,234.22,233.98,233.99,20352.0,234.1,234.22,233.98,233.99,20352.0
2017-11-14 12:50:00,234.09,234.18,233.76,233.89,7769.0,234.09,234.18,233.76,233.89,7769.0
2017-11-14 12:55:00,233.97,233.97,233.23,233.49,20358.0,233.97,233.97,233.23,233.49,20358.0
2017-11-14 13:00:00,233.54,233.56,232.92,233.3,21375.0,233.54,233.56,232.92,233.3,21375.0
2017-11-14 13:05:00,233.15,233.44,233.0,233.4,20174.0,233.15,233.44,233.0,233.4,20174.0
2017-11-14 13:10:00,233.27,233.8,233.22,233.72,12768.0,233.27,233.8,233.22,233.72,12768.0
2017-11-14 13:15:00,233.66,233.68,233.31,233.31,17258.0,233.66,233.68,233.31,233.31,17258.0
2017-11-14 13:20:00,233.37,233.86,233.31,233.75,11597.0,233.37,233.86,233.31,233.75,11597.0
2017-11-14 13:25:00,233.74,233.88,233.58,233.64,1893.0,233.74,233.88,233.58,233.64,1893.0
2017-11-14 13:30:00,233.6,233.62,233.12,233.23,11588.0,233.6,233.62,233.12,233.23,11588.0
2017-11-14 13:35:00,233.2,233.74,233.2,233.5,4404.0,233.2,233.74,233.2,233.5,4404.0
2017-11-14 13:40:00,233.55,233.81,233.5,233.68,7491.0,233.55,233.81,233.5,233.68,7491.0
2017-11-14 13:45:00,233.66,233.86,233.65,233.73,6590.0,233.66,233.86,233.65,233.73,6590.0
2017-11-14 13:50:00,233.67,233.67,233.47,233.52,20589.0,233.67,233.67,233.47,233.52,20589.0
2017-11-14 13:55:00,233.55,233.73,233.54,233.61,7083.0,233.55,233.73,233.54,233.61,7083.0
2017-11-14 14:00:00,233.65,233.9,233.46,233.9,24997.0,233.65,233.9,233.46,233.9,24997.0
2017-11-14 14:05:00,233.72,234.5,233.71,234.4,21105.0,233.72,234.5,233.71,234.4,21105.0
2017-11-14 14:10:00,234.5,234.65,234.28,234.57,9791.0,234.5,234.65,234.28,234.57,9791.0
2017-11-14 14:15:00,234.66,234.77,234.54,234.77,2350.0,234.66,234.77,234.54,234.77,2350.0
2017-11-14 14:20:00,234.63,234.67,234.37,234.55,4221.0,234.63,234.67,234.37,234.55,4221.0
2017-11-14 14:25:00,234.45,234.59,234.28,234.59,3908.0,234.45,234.59,234.28,234.59,3908.0
2017-11-14 14:30:00,234.51,234.62,234.4,234.61,7080.0,234.51,234.62,234.4,234.61,7080.0
2017-11-14 14:35:00,234.55,234.68,234.49,234.61,11113.0,234.55,234.68,234.49,234.61,11113.0
2017-11-14 14:40:00,234.7,234.97,234.53,234.93,7320.0,234.7,234.97,234.53,234.93,7320.0
2017-11-14 14:45:00,234.81,234.95,234.56,234.67,5976.0,234.81,234.95,234.56,234.67,5976.0
2017-11-14 14:50:00,234.65,235.1,234.62,235.09,18643.0,234.65,235.1,234.62,235.09,18643.0
2017-11-14 14:55:00,235.07,235.3,234.99,235.24,13258.0,235.07,235.3,234.99,235.24,13258.0
2017-11-14 15:00:00,235.28,235.82,235.28,235.79,13885.0,235.28,235.82,235.28,235.79,13885.0
2017-11-14 15:05:00,235.76,235.88,235.5,235.5,11121.0,235.76,235.88,235.5,235.5,11121.0
2017-11-14 15:10:00,235.49,235.63,235.46,235.58,8830.0,235.49,235.63,235.46,235.58,8830.0
2017-11-14 15:15:00,235.58,235.7,235.44,235.69,13382.0,235.58,235.7,235.44,235.69,13382.0
2017-11-14 15:20:00,235.63,235.67,235.33,235.35,4755.0,235.63,235.67,235.33,235.35,4755.0
2017-11-14 15:25:00,235.43,235.43,235.11,235.11,9217.0,235.43,235.43,235.11,235.11,9217.0
2017-11-14 15:30:00,235.11,235.39,235.08,235.25,12513.0,235.11,235.39,235.08,235.25,12513.0
2017-11-14 15:35:00,235.22,235.31,234.85,234.93,15327.0,235.22,235.31,234.85,234.93,15327.0
2017-11-14 15:40:00,234.93,235.03,234.71,234.76,25452.0,234.93,235.03,234.71,234.76,25452.0
2017-11-14 15:45:00,234.83,235.08,234.79,235.06,16239.0,234.83,235.08,234.79,235.06,16239.0
2017-11-14 15:50:00,235.11,235.14,234.84,234.89,32036.0,235.11,235.14,234.84,234.89,32036.0
2017-11-14 15:55:00,234.9,235.03,234.72,234.92,36169.0,234.9,235.03,234.72,234.92,36169.0
2017-11-15 09:30:00,232.89,232.89,226.62,228.26,422377.0,232.89,232.89,226.62,228.26,422377.0
2017-11-15 09:35:00,228.18,228.45,226.33,226.36,173690.0,228.18,228.45,226.33,226.36,173690.0
2017-11-15 09:40:00,226.35,227.44,226.01,227.28,94177.0,226.35,227.44,226.01,227.28,94177.0
2017-11-15 09:45:00,227.3,228.94,227.3,228.27,52085.0,227.3,228.94,227.3,228.27,52085.0
2017-11-15 09:50:00,228.27,230.47,228.01,230.17,94246.0,228.27,230.47,228.01,230.17,94246.0
2017-11-15 09:55:00,230.13,230.22,228.83,228.85,64712.0,230.13,230.22,228.83,228.85,64712.0
2017-11-15 10:00:00,228.83,229.99,228.78,229.97,70978.0,228.83,229.99,228.78,229.97,70978.0
2017-11-15 10:05:00,229.78,230.86,229.47,230.65,35677.0,229.78,230.86,229.47,230.65,35677.0
2017-11-15 10:10:00,230.79,233.17,230.79,232.69,82021.0,230.79,233.17,230.79,232.69,82021.0
2017-11-15 10:15:00,232.7,233.0,232.17,232.36,25781.0,232.7,233.0,232.17,232.36,25781.0
2017-11-15 10:20:00,232.36,232.55,232.09,232.36,12749.0,232.36,232.55,232.09,232.36,12749.0
2017-11-15 10:25:00,232.41,233.48,232.03,233.06,19473.0,232.41,233.48,232.03,233.06,19473.0
2017-11-15 10:30:00,233.17,233.4,232.84,233.4,11689.0,233.17,233.4,232.84,233.4,11689.0
2017-11-15 10:35:00,233.5,234.39,233.5,233.93,22831.0,233.5,234.39,233.5,233.93,22831.0
2017-11-15 10:40:00,233.93,234.24,233.36,233.57,20378.0,233.93,234.24,233.36,233.57,20378.0
2017-11-15 10:45:00,233.59,233.59,232.89,232.92,24089.0,233.59,233.59,232.89,232.92,24089.0
2017-11-15 10:50:00,233.01,233.08,232.77,232.97,10189.0,233.01,233.08,232.77,232.97,10189.0
2017-11-15 10:55:00,232.93,233.15,232.72,233.0,12662.0,232.93,233.15,232.72,233.0,12662.0
2017-11-15 11:00:00,233.07,233.41,233.01,233.16,6836.0,233.07,233.41,233.01,233.16,6836.0
2017-11-15 11:05:00,233.12,233.17,232.5,232.79,19932.0,233.12,233.17,232.5,232.79,19932.0
2017-11-15 11:10:00,232.86,233.0,232.61,232.89,10115.0,232.86,233.0,232.61,232.89,10115.0
2017-11-15 11:15:00,232.94,233.45,232.89,233.21,14249.0,232.94,233.45,232.89,233.21,14249.0
2017-11-15 11:20:00,233.2,233.55,233.2,233.48,11772.0,233.2,233.55,233.2,233.48,11772.0
2017-11-15 11:25:00,233.48,233.62,233.31,233.56,20437.0,233.48,233.62,233.31,233.56,20437.0
2017-11-15 11:30:00,233.44,233.56,233.3,233.33,5300.0,233.44,233.56,233.3,233.33,5300.0
2017-11-15 11:35:00,233.33,233.4,232.85,233.05,16126.0,233.33,233.4,232.85,233.05,16126.0
2017-11-15 11:40:00,233.02,233.25,232.96,233.18,11145.0,233.02,233.25,232.96,233.18,11145.0
2017-11-15 11:45:00,233.12,233.23,233.06,233.18,16545.0,233.12,233.23,233.06,233.18,16545.0
2017-11-15 11:50:00,233.18,233.42,233.11,233.42,10153.0,233.18,233.42,233.11,233.42,10153.0
2017-11-15 11:55:00,233.41,233.57,233.34,233.51,11166.0,233.41,233.57,233.34,233.51,11166.0
2017-11-15 12:00:00,233.51,233.51,232.6,232.71,21802.0,233.51,233.51,232.6,232.71,21802.0
2017-11-15 12:05:00,232.71,232.77,232.47,232.51,17803.0,232.71,232.77,232.47,232.51,17803.0
2017-11-15 12:10:00,232.61,232.79,232.32,232.71,14020.0,232.61,232.79,232.32,232.71,14020.0
2017-11-15 12:15:00,232.81,233.0,232.69,232.82,9844.0,232.81,233.0,232.69,232.82,9844.0
2017-11-15 12:20:00,232.84,233.2,232.53,233.07,14449.0,232.84,233.2,232.53,233.07,14449.0
2017-11-15 12:25:00,233.2,233.4,233.08,233.38,11513.0,233.2,233.4,233.08,233.38,11513.0
2017-11-15 12:30:00,233.36,233.95,233.32,233.94,12383.0,233.36,233.95,233.32,233.94,12383.0
2017-11-15 12:35:00,233.9,234.08,233.85,234.07,17958.0,233.9,234.08,233.85,234.07,17958.0
2017-11-15 12:40:00,234.05,234.11,233.92,233.92,5831.0,234.05,234.11,233.92,233.92,5831.0
2017-11-15 12:45:00,233.94,233.94,233.3,233.54,14683.0,233.94,233.94,233.3,233.54,14683.0
2017-11-15 12:50:00,233.52,233.93,233.52,233.84,4798.0,233.52,233.93,233.52,233.84,4798.0
2017-11-15 12:55:00,233.84,233.93,233.83,233.88,3274.0,233.84,233.93,233.83,233.88,3274.0
2017-11-15 13:00:00,233.93,233.96,233.83,233.93,9275.0,233.93,233.96,233.83,233.93,9275.0
2017-11-15 13:05:00,233.9,234.16,233.71,234.16,16381.0,233.9,234.16,233.71,234.16,16381.0
2017-11-15 13:10:00,234.16,234.16,233.71,233.71,9291.0,234.16,234.16,233.71,233.71,9291.0
2017-11-15 13:15:00,233.74,234.05,233.74,234.05,6800.0,233.74,234.05,233.74,234.05,6800.0
2017-11-15 13:20:00,234.03,234.11,233.73,234.09,5843.0,234.03,234.11,233.73,234.09,5843.0
2017-11-15 13:25:00,234.08,234.15,233.91,233.92,5205.0,234.08,234.15,233.91,233.92,5205.0
2017-11-15 13:30:00,233.98,234.19,233.89,234.01,10399.0,233.98,234.19,233.89,234.01,10399.0
2017-11-15 13:35:00,234.1,234.29,233.95,234.16,8149.0,234.1,234.29,233.95,234.16,8149.0
2017-11-15 13:40:00,234.16,234.63,234.16,234.48,11790.0,234.16,234.63,234.16,234.48,11790.0
2017-11-15 13:45:00,234.56,234.59,234.41,234.42,6714.0,234.56,234.59,234.41,234.42,6714.0
2017-11-15 13:50:00,234.43,234.69,234.39,234.48,6498.0,234.43,234.69,234.39,234.48,6498.0
2017-11-15 13:55:00,234.53,234.71,234.37,234.46,15311.0,234.53,234.71,234.37,234.46,15311.0
2017-11-15 14:00:00,234.56,234.57,234.06,234.13,15403.0,234.56,234.57,234.06,234.13,15403.0
2017-11-15 14:05:00,234.14,234.36,234.06,234.17,12467.0,234.14,234.36,234.06,234.17,12467.0
2017-11-15 14:10:00,234.17,234.35,234.03,234.09,8069.0,234.17,234.35,234.03,234.09,8069.0
2017-11-15 14:15:00,234.14,234.14,233.75,233.97,7336.0,234.14,234.14,233.75,233.97,7336.0
2017-11-15 14:20:00,233.98,234.17,233.9,233.99,14281.0,233.98,234.17,233.9,233.99,14281.0
2017-11-15 14:25:00,233.98,234.14,233.97,234.14,16820.0,233.98,234.14,233.97,234.14,16820.0
2017-11-15 14:30:00,234.09,234.29,234.09,234.27,19200.0,234.09,234.29,234.09,234.27,19200.0
2017-11-15 14:35:00,234.15,234.4,234.08,234.39,10953.0,234.15,234.4,234.08,234.39,10953.0
2017-11-15 14:40:00,234.37,234.58,234.37,234.56,10068.0,234.37,234.58,234.37,234.56,10068.0
2017-11-15 14:45:00,234.6,234.65,234.48,234.59,9908.0,234.6,234.65,234.48,234.59,9908.0
2017-11-15 14:50:00,234.59,234.8,234.52,234.71,16399.0,234.59,234.8,234.52,234.71,16399.0
2017-11-15 14:55:00,234.79,234.84,234.58,234.68,6891.0,234.79,234.84,234.58,234.68,6891.0
2017-11-15 15:00:00,234.67,234.79,234.64,234.67,9536.0,234.67,234.79,234.64,234.67,9536.0
2017-11-15 15:05:00,234.71,234.71,234.58,234.61,9997.0,234.71,234.71,234.58,234.61,9997.0
2017-11-15 15:10:00,234.63,234.66,234.37,234.65,12333.0,234.63,234.66,234.37,234.65,12333.0
2017-11-15 15:15:00,234.76,234.76,234.61,234.63,7702.0,234.76,234.76,234.61,234.63,7702.0
2017-11-15 15:20:00,234.58,234.62,234.17,234.17,12044.0,234.58,234.62,234.17,234.17,12044.0
2017-11-15 15:25:00,234.27,234.27,233.98,234.14,19555.0,234.27,234.27,233.98,234.14,19555.0
2017-11-15 15:30:00,234.18,234.28,234.16,234.2,14783.0,234.18,234.28,234.16,234.2,14783.0
2017-11-15 15:35:00,234.18,234.35,234.18,234.18,9701.0,234.18,234.35,234.18,234.18,9701.0
2017-11-15 15:40:00,234.16,234.27,234.02,234.21,32396.0,234.16,234.27,234.02,234.21,32396.0
2017-11-15 15:45:00,234.24,234.49,234.21,234.41,25607.0,234.24,234.49,234.21,234.41,25607.0
2017-11-15 15:50:00,234.4,234.4,233.84,234.04,38753.0,234.4,234.4,233.84,234.04,38753.0
2017-11-15 15:55:00,234.04,234.32,233.84,234.21,71865.0,234.04,234.32,233.84,234.21,71865.0
2017-11-16 09:30:00,236.71,237.18,235.6,235.6,104205.0,236.71,237.18,235.6,235.6,104205.0
2017-11-16 09:35:00,235.82,236.47,235.72,236.17,48351.0,235.82,236.47,235.72,236.17,48351.0
2017-11-16 09:40:00,236.14,236.29,234.26,235.0,54899.0,236.14,236.29,234.26,235.0,54899.0
2017-11-16 09:45:00,234.98,235.47,234.52,235.42,28487.0,234.98,235.47,234.52,235.42,28487.0
2017-11-16 09:50:00,235.52,236.15,235.52,235.66,24248.0,235.52,236.15,235.52,235.66,24248.0
2017-11-16 09:55:00,235.75,236.5,235.58,236.5,26772.0,235.75,236.5,235.58,236.5,26772.0
2017-11-16 10:00:00,236.6,236.75,236.0,236.49,15876.0,236.6,236.75,236.0,236.49,15876.0
2017-11-16 10:05:00,236.46,237.2,236.31,237.2,16563.0,236.46,237.2,236.31,237.2,16563.0
2017-11-16 10:10:00,237.17,237.37,236.53,236.53,26375.0,237.17,237.37,236.53,236.53,26375.0
2017-11-16 10:15:00,236.62,236.8,236.25,236.67,17441.0,236.62,236.8,236.25,236.67,17441.0
2017-11-16 10:20:00,236.56,236.65,236.12,236.2,13099.0,236.56,236.65,236.12,236.2,13099.0
2017-11-16 10:25:00,236.14,236.2,235.87,235.99,17489.0,236.14,236.2,235.87,235.99,17489.0
2017-11-16 10:30:00,235.96,236.23,235.8,236.12,11051.0,235.96,236.23,235.8,236.12,11051.0
2017-11-16 10:35:00,236.11,236.48,236.09,236.15,10301.0,236.11,236.48,236.09,236.15,10301.0
2017-11-16 10:40:00,236.31,236.34,235.87,235.99,14882.0,236.31,236.34,235.87,235.99,14882.0
2017-11-16 10:45:00,235.96,236.26,235.82,236.19,18034.0,235.96,236.26,235.82,236.19,18034.0
2017-11-16 10:50:00,236.19,236.24,235.98,235.98,16144.0,236.19,236.24,235.98,235.98,16144.0
2017-11-16 10:55:00,235.9,236.17,235.59,236.14,19616.0,235.9,236.17,235.59,236.14,19616.0
2017-11-16 11:00:00,236.15,236.38,236.1,236.25,20331.0,236.15,236.38,236.1,236.25,20331.0
2017-11-16 11:05:00,236.24,236.24,236.01,236.12,18255.0,236.24,236.24,236.01,236.12,18255.0
2017-11-16 11:10:00,236.13,236.18,236.03,236.08,9401.0,236.13,236.18,236.03,236.08,9401.0
2017-11-16 11:15:00,236.05,236.19,235.98,236.08,10372.0,236.05,236.19,235.98,236.08,10372.0
2017-11-16 11:20:00,236.09,236.13,235.85,236.0,12559.0,236.09,236.13,235.85,236.0,12559.0
2017-11-16 11:25:00,236.04,236.25,235.73,236.25,11447.0,236.04,236.25,235.73,236.25,11447.0
2017-11-16 11:30:00,236.28,236.35,236.03,236.1,10857.0,236.28,236.35,236.03,236.1,10857.0
2017-11-16 11:35:00,236.08,236.36,235.99,236.04,12329.0,236.08,236.36,235.99,236.04,12329.0
2017-11-16 11:40:00,236.15,236.22,235.9,236.13,7743.0,236.15,236.22,235.9,236.13,7743.0
2017-11-16 11:45:00,236.05,236.12,235.97,236.03,4545.0,236.05,236.12,235.97,236.03,4545.0
2017-11-16 11:50:00,236.02,236.04,235.81,235.82,6562.0,236.02,236.04,235.81,235.82,6562.0
2017-11-16 11:55:00,235.93,236.12,235.85,236.0,8814.0,235.93,236.12,235.85,236.0,8814.0
2017-11-16 12:00:00,235.93,236.19,235.91,236.18,13166.0,235.93,236.19,235.91,236.18,13166.0
2017-11-16 12:05:00,236.18,236.26,235.98,235.98,18795.0,236.18,236.26,235.98,235.98,18795.0
2017-11-16 12:10:00,235.98,236.18,235.97,236.05,5274.0,235.98,236.18,235.97,236.05,5274.0
2017-11-16 12:15:00,236.01,236.27,236.01,236.26,15600.0,236.01,236.27,236.01,236.26,15600.0
2017-11-16 12:20:00,236.23,236.67,236.23,236.65,24207.0,236.23,236.67,236.23,236.65,24207.0
2017-11-16 12:25:00,236.61,236.95,236.5,236.84,39999.0,236.61,236.95,236.5,236.84,39999.0
2017-11-16 12:30:00,236.84,237.09,236.79,236.93,20354.0,236.84,237.09,236.79,236.93,20354.0
2017-11-16 12:35:00,236.99,237.0,236.74,236.87,11186.0,236.99,237.0,236.74,236.87,11186.0
2017-11-16 12:40:00,236.8,237.03,236.73,237.01,5895.0,236.8,237.03,236.73,237.01,5895.0
2017-11-16 12:45:00,237.01,237.28,236.88,237.21,20556.0,237.01,237.28,236.88,237.21,20556.0
2017-11-16 12:50:00,237.21,237.8,237.14,237.71,16659.0,237.21,237.8,237.14,237.71,16659.0
2017-11-16 12:55:00,237.78,238.06,237.7,237.91,20632.0,237.78,238.06,237.7,237.91,20632.0
2017-11-16 13:00:00,237.92,238.08,237.82,238.04,13375.0,237.92,238.08,237.82,238.04,13375.0
2017-11-16 13:05:00,238.08,238.23,238.04,238.14,14166.0,238.08,238.23,238.04,238.14,14166.0
2017-11-16 13:10:00,238.2,238.2,237.78,238.08,11379.0,238.2,238.2,237.78,238.08,11379.0
2017-11-16 13:15:00,238.08,238.08,237.39,237.61,20569.0,238.08,238.08,237.39,237.61,20569.0
2017-11-16 13:20:00,237.65,237.74,237.45,237.45,12905.0,237.65,237.74,237.45,237.45,12905.0
2017-11-16 13:25:00,237.45,237.46,237.25,237.36,17119.0,237.45,237.46,237.25,237.36,17119.0
2017-11-16 13:30:00,237.36,237.54,237.35,237.44,4732.0,237.36,237.54,237.35,237.44,4732.0
2017-11-16 13:35:00,237.43,237.48,237.2,237.34,9629.0,237.43,237.48,237.2,237.34,9629.0
2017-11-16 13:40:00,237.37,237.46,237.3,237.45,8755.0,237.37,237.46,237.3,237.45,8755.0
2017-11-16 13:45:00,237.43,237.71,237.39,237.68,13759.0,237.43,237.71,237.39,237.68,13759.0
2017-11-16 13:50:00,237.7,237.96,237.7,237.87,6465.0,237.7,237.96,237.7,237.87,6465.0
2017-11-16 13:55:00,237.88,238.1,237.85,238.1,10563.0,237.88,238.1,237.85,238.1,10563.0
2017-11-16 14:00:00,238.08,238.38,238.05,238.38,5152.0,238.08,238.38,238.05,238.38,5152.0
2017-11-16 14:05:00,238.38,238.68,238.38,238.55,17985.0,238.38,238.68,238.38,238.55,17985.0
2017-11-16 14:10:00,238.58,238.71,238.41,238.71,12803.0,238.58,238.71,238.41,238.71,12803.0
2017-11-16 14:15:00,238.7,238.78,238.53,238.64,14147.0,238.7,238.78,238.53,238.64,14147.0
2017-11-16 14:20:00,238.61,239.21,238.59,239.21,21396.0,238.61,239.21,238.59,239.21,21396.0
2017-11-16 14:25:00,239.22,239.48,239.17,239.46,15459.0,239.22,239.48,239.17,239.46,15459.0
2017-11-16 14:30:00,239.41,239.6,239.29,239.38,21759.0,239.41,239.6,239.29,239.38,21759.0
2017-11-16 14:35:00,239.31,239.64,239.31,239.64,14810.0,239.31,239.64,239.31,239.64,14810.0
2017-11-16 14:40:00,239.7,239.7,239.38,239.69,18426.0,239.7,239.7,239.38,239.69,18426.0
2017-11-16 14:45:00,239.7,239.84,239.54,239.77,15087.0,239.7,239.84,239.54,239.77,15087.0
2017-11-16 14:50:00,239.7,240.15,239.69,240.15,33145.0,239.7,240.15,239.69,240.15,33145.0
2017-11-16 14:55:00,240.2,240.6,240.1,240.33,37225.0,240.2,240.6,240.1,240.33,37225.0
2017-11-16 15:00:00,240.42,240.71,240.35,240.46,17378.0,240.42,240.71,240.35,240.46,17378.0
2017-11-16 15:05:00,240.37,240.68,240.35,240.58,16980.0,240.37,240.68,240.35,240.58,16980.0
2017-11-16 15:10:00,240.5,240.67,240.35,240.66,13090.0,240.5,240.67,240.35,240.66,13090.0
2017-11-16 15:15:00,240.61,240.61,239.54,239.62,62466.0,240.61,240.61,239.54,239.62,62466.0
2017-11-16 15:20:00,239.57,240.4,239.52,240.39,29877.0,239.57,240.4,239.52,240.39,29877.0
2017-11-16 15:25:00,240.39,240.43,240.25,240.43,9868.0,240.39,240.43,240.25,240.43,9868.0
2017-11-16 15:30:00,240.4,240.48,240.2,240.29,13216.0,240.4,240.48,240.2,240.29,13216.0
2017-11-16 15:35:00,240.25,240.26,239.72,239.85,21896.0,240.25,240.26,239.72,239.85,21896.0
2017-11-16 15:40:00,239.85,240.24,239.76,240.19,41788.0,239.85,240.24,239.76,240.19,41788.0
2017-11-16 15:45:00,240.16,240.47,240.11,240.16,30513.0,240.16,240.47,240.11,240.16,30513.0
2017-11-16 15:50:00,240.18,240.2,239.35,239.45,75930.0,240.18,240.2,239.35,239.45,75930.0
2017-11-16 15:55:00,239.5,239.55,239.22,239.25,94706.0,239.5,239.55,239.22,239.25,94706.0
2017-11-17 09:30:00,241.58,242.0,240.67,241.19,141320.0,241.58,242.0,240.67,241.19,141320.0
2017-11-17 09:35:00,241.16,242.1,241.03,241.74,80877.0,241.16,242.1,241.03,241.74,80877.0
2017-11-17 09:40:00,241.96,242.56,241.52,242.33,51341.0,241.96,242.56,241.52,242.33,51341.0
2017-11-17 09:45:00,242.28,242.5,241.8,242.18,49509.0,242.28,242.5,241.8,242.18,49509.0
2017-11-17 09:50:00,242.26,242.38,241.89,242.29,60387.0,242.26,242.38,241.89,242.29,60387.0
2017-11-17 09:55:00,242.27,242.92,242.23,242.84,61204.0,242.27,242.92,242.23,242.84,61204.0
2017-11-17 10:00:00,242.85,243.04,242.3,242.31,52976.0,242.85,243.04,242.3,242.31,52976.0
2017-11-17 10:05:00,242.23,242.23,241.41,241.45,59480.0,242.23,242.23,241.41,241.45,59480.0
2017-11-17 10:10:00,241.4,241.43,240.5,240.56,44943.0,241.4,241.43,240.5,240.56,44943.0
2017-11-17 10:15:00,240.5,241.19,240.26,241.16,32950.0,240.5,241.19,240.26,241.16,32950.0
2017-11-17 10:20:00,241.12,241.75,240.84,241.75,25396.0,241.12,241.75,240.84,241.75,25396.0
2017-11-17 10:25:00,241.77,241.77,241.06,241.39,16490.0,241.77,241.77,241.06,241.39,16490.0
2017-11-17 10:30:00,241.3,241.33,241.12,241.14,12123.0,241.3,241.33,241.12,241.14,12123.0
2017-11-17 10:35:00,241.1,241.25,240.42,240.42,31118.0,241.1,241.25,240.42,240.42,31118.0
2017-11-17 10:40:00,240.33,241.2,240.33,240.99,17419.0,240.33,241.2,240.33,240.99,17419.0
2017-11-17 10:45:00,240.99,241.15,240.83,241.15,6908.0,240.99,241.15,240.83,241.15,6908.0
2017-11-17 10:50:00,241.08,241.18,240.9,241.11,12046.0,241.08,241.18,240.9,241.11,12046.0
2017-11-17 10:55:00,241.08,241.45,241.08,241.37,20248.0,241.08,241.45,241.08,241.37,20248.0
2017-11-17 11:00:00,241.38,241.42,241.01,241.07,10098.0,241.38,241.42,241.01,241.07,10098.0
2017-11-17 11:05:00,241.08,241.32,240.9,240.97,13257.0,241.08,241.32,240.9,240.97,13257.0
2017-11-17 11:10:00,240.95,241.2,240.71,241.2,14000.0,240.95,241.2,240.71,241.2,14000.0
2017-11-17 11:15:00,241.18,241.42,241.12,241.31,14497.0,241.18,241.42,241.12,241.31,14497.0
2017-11-17 11:20:00,241.33,241.37,241.11,241.31,10200.0,241.33,241.37,241.11,241.31,10200.0
2017-11-17 11:25:00,241.32,241.41,241.1,241.14,9456.0,241.32,241.41,241.1,241.14,9456.0
2017-11-17 11:30:00,241.13,241.17,240.86,240.97,13150.0,241.13,241.17,240.86,240.97,13150.0
2017-11-17 11:35:00,240.93,241.27,240.88,241.21,15262.0,240.93,241.27,240.88,241.21,15262.0
2017-11-17 11:40:00,241.16,241.16,240.94,241.02,10681.0,241.16,241.16,240.94,241.02,10681.0
2017-11-17 11:45:00,241.06,241.06,240.84,241.03,11150.0,241.06,241.06,240.84,241.03,11150.0
2017-11-17 11:50:00,241.02,241.14,240.9,241.12,25178.0,241.02,241.14,240.9,241.12,25178.0
2017-11-17 11:55:00,241.16,241.55,241.15,241.48,22174.0,241.16,241.55,241.15,241.48,22174.0
2017-11-17 12:00:00,241.42,241.57,241.33,241.39,11135.0,241.42,241.57,241.33,241.39,11135.0
2017-11-17 12:05:00,241.35,241.55,241.34,241.4,6806.0,241.35,241.55,241.34,241.4,6806.0
2017-11-17 12:10:00,241.4,241.53,241.3,241.49,8391.0,241.4,241.53,241.3,241.49,8391.0
2017-11-17 12:15:00,241.52,241.54,241.4,241.45,6281.0,241.52,241.54,241.4,241.45,6281.0
2017-11-17 12:20:00,241.44,241.65,241.44,241.52,14618.0,241.44,241.65,241.44,241.52,14618.0
2017-11-17 12:25:00,241.58,241.62,241.47,241.5,18129.0,241.58,241.62,241.47,241.5,18129.0
2017-11-17 12:30:00,241.46,241.59,241.39,241.5,14271.0,241.46,241.59,241.39,241.5,14271.0
2017-11-17 12:35:00,241.52,241.56,241.34,241.53,7568.0,241.52,241.56,241.34,241.53,7568.0
2017-11-17 12:40:00,241.56,241.58,241.43,241.53,8239.0,241.56,241.58,241.43,241.53,8239.0
2017-11-17 12:45:00,241.5,241.61,241.44,241.47,8474.0,241.5,241.61,241.44,241.47,8474.0
2017-11-17 12:50:00,241.49,241.57,241.36,241.44,8446.0,241.49,241.57,241.36,241.44,8446.0
2017-11-17 12:55:00,241.42,241.57,241.42,241.56,11006.0,241.42,241.57,241.42,241.56,11006.0
2017-11-17 13:00:00,241.55,241.75,241.51,241.65,13667.0,241.55,241.75,241.51,241.65,13667.0
2017-11-17 13:05:00,241.67,241.67,241.5,241.53,5565.0,241.67,241.67,241.5,241.53,5565.0
2017-11-17 13:10:00,241.54,241.63,241.54,241.62,9133.0,241.54,241.63,241.54,241.62,9133.0
2017-11-17 13:15:00,241.66,241.72,241.63,241.72,4698.0,241.66,241.72,241.63,241.72,4698.0
2017-11-17 13:20:00,241.72,241.76,241.63,241.63,7009.0,241.72,241.76,241.63,241.63,7009.0
2017-11-17 13:25:00,241.62,241.62,241.46,241.52,6728.0,241.62,241.62,241.46,241.52,6728.0
2017-11-17 13:30:00,241.56,241.56,241.41,241.46,17058.0,241.56,241.56,241.41,241.46,17058.0
2017-11-17 13:35:00,241.46,241.48,241.09,241.24,11815.0,241.46,241.48,241.09,241.24,11815.0
2017-11-17 13:40:00,241.2,241.27,241.0,241.15,10643.0,241.2,241.27,241.0,241.15,10643.0
2017-11-17 13:45:00,241.17,241.19,240.88,240.97,12149.0,241.17,241.19,240.88,240.97,12149.0
2017-11-17 13:50:00,240.94,241.0,240.7,240.71,16903.0,240.94,241.0,240.7,240.71,16903.0
2017-11-17 13:55:00,240.71,240.71,240.07,240.14,25125.0,240.71,240.71,240.07,240.14,25125.0
2017-11-17 14:00:00,240.09,240.2,239.96,240.01,57871.0,240.09,240.2,239.96,240.01,57871.0
2017-11-17 14:05:00,240.01,240.13,239.71,239.71,22799.0,240.01,240.13,239.71,239.71,22799.0
2017-11-17 14:10:00,239.66,239.73,239.33,239.38,21800.0,239.66,239.73,239.33,239.38,21800.0
2017-11-17 14:15:00,239.39,239.53,239.34,239.4,20705.0,239.39,239.53,239.34,239.4,20705.0
2017-11-17 14:20:00,239.34,239.66,239.34,239.57,24803.0,239.34,239.66,239.34,239.57,24803.0
2017-11-17 14:25:00,239.5,239.62,239.4,239.43,31796.0,239.5,239.62,239.4,239.43,31796.0
2017-11-17 14:30:00,239.36,239.43,239.01,239.36,28344.0,239.36,239.43,239.01,239.36,28344.0
2017-11-17 14:35:00,239.38,239.69,239.38,239.69,12950.0,239.38,239.69,239.38,239.69,12950.0
2017-11-17 14:40:00,239.55,239.56,239.43,239.43,5658.0,239.55,239.56,239.43,239.43,5658.0
2017-11-17 14:45:00,239.43,239.58,239.34,239.54,18155.0,239.43,239.58,239.34,239.54,18155.0
2017-11-17 14:50:00,239.55,239.67,239.25,239.25,12205.0,239.55,239.67,239.25,239.25,12205.0
2017-11-17 14:55:00,239.24,239.24,239.07,239.23,16492.0,239.24,239.24,239.07,239.23,16492.0
2017-11-17 15:00:00,239.26,239.43,239.26,239.41,6630.0,239.26,239.43,239.26,239.41,6630.0
2017-11-17 15:05:00,239.44,239.59,239.37,239.49,8386.0,239.44,239.59,239.37,239.49,8386.0
2017-11-17 15:10:00,239.53,239.6,239.5,239.5,5022.0,239.53,239.6,239.5,239.5,5022.0
2017-11-17 15:15:00,239.45,239.52,239.38,239.42,5600.0,239.45,239.52,239.38,239.42,5600.0
2017-11-17 15:20:00,239.39,239.41,239.29,239.4,6808.0,239.39,239.41,239.29,239.4,6808.0
2017-11-17 15:25:00,239.44,239.59,239.44,239.5,7342.0,239.44,239.59,239.44,239.5,7342.0
2017-11-17 15:30:00,239.5,239.53,239.35,239.46,16440.0,239.5,239.53,239.35,239.46,16440.0
2017-11-17 15:35:00,239.42,239.83,239.38,239.77,17624.0,239.42,239.83,239.38,239.77,17624.0
2017-11-17 15:40:00,239.71,239.77,239.52,239.56,38545.0,239.71,239.77,239.52,239.56,38545.0
2017-11-17 15:45:00,239.52,239.53,239.2,239.27,43598.0,239.52,239.53,239.2,239.27,43598.0
2017-11-17 15:50:00,239.3,239.62,239.3,239.5,47969.0,239.3,239.62,239.3,239.5,47969.0
2017-11-17 15:55:00,239.53,239.56,239.25,239.28,90224.0,239.53,239.56,239.25,239.28,90224.0
2017-11-20 09:30:00,241.0,241.49,240.62,241.39,104224.0,241.0,241.49,240.62,241.39,104224.0
2017-11-20 09:35:00,241.3,242.4,241.3,242.31,56513.0,241.3,242.4,241.3,242.31,56513.0
2017-11-20 09:40:00,242.25,242.48,241.84,241.84,56049.0,242.25,242.48,241.84,241.84,56049.0
2017-11-20 09:45:00,241.97,242.63,241.61,242.15,60518.0,241.97,242.63,241.61,242.15,60518.0
2017-11-20 09:50:00,242.19,242.49,242.03,242.41,46786.0,242.19,242.49,242.03,242.41,46786.0
2017-11-20 09:55:00,242.42,242.53,241.6,241.79,47987.0,242.42,242.53,241.6,241.79,47987.0
2017-11-20 10:00:00,241.79,242.07,241.53,241.97,29617.0,241.79,242.07,241.53,241.97,29617.0
2017-11-20 10:05:00,241.97,242.13,241.44,241.6,36281.0,241.97,242.13,241.44,241.6,36281.0
2017-11-20 10:10:00,241.56,241.93,241.53,241.53,25096.0,241.56,241.93,241.53,241.53,25096.0
2017-11-20 10:15:00,241.53,241.62,240.22,240.25,30891.0,241.53,241.62,240.22,240.25,30891.0
2017-11-20 10:20:00,240.25,240.48,239.96,240.31,49797.0,240.25,240.48,239.96,240.31,49797.0
2017-11-20 10:25:00,240.35,240.42,239.52,240.07,28053.0,240.35,240.42,239.52,240.07,28053.0
2017-11-20 10:30:00,240.06,240.2,239.8,240.06,29124.0,240.06,240.2,239.8,240.06,29124.0
2017-11-20 10:35:00,240.12,240.21,240.02,240.1,10382.0,240.12,240.21,240.02,240.1,10382.0
2017-11-20 10:40:00,240.09,240.43,240.01,240.43,16117.0,240.09,240.43,240.01,240.43,16117.0
2017-11-20 10:45:00,240.42,240.42,239.98,240.07,16663.0,240.42,240.42,239.98,240.07,16663.0
2017-11-20 10:50:00,240.07,240.16,239.9,239.96,15899.0,240.07,240.16,239.9,239.96,15899.0
2017-11-20 10:55:00,239.91,240.05,239.79,240.04,14773.0,239.91,240.05,239.79,240.04,14773.0
2017-11-20 11:00:00,239.95,240.7,239.9,240.67,30026.0,239.95,240.7,239.9,240.67,30026.0
2017-11-20 11:05:00,240.59,240.62,240.05,240.09,9115.0,240.59,240.62,240.05,240.09,9115.0
2017-11-20 11:10:00,240.07,240.09,239.91,239.98,13235.0,240.07,240.09,239.91,239.98,13235.0
2017-11-20 11:15:00,240.0,240.0,239.82,239.88,7700.0,240.0,240.0,239.82,239.88,7700.0
2017-11-20 11:20:00,239.85,240.01,239.85,239.99,7750.0,239.85,240.01,239.85,239.99,7750.0
2017-11-20 11:25:00,239.93,240.05,239.74,239.74,12675.0,239.93,240.05,239.74,239.74,12675.0
2017-11-20 11:30:00,239.65,239.72,239.35,239.36,18479.0,239.65,239.72,239.35,239.36,18479.0
2017-11-20 11:35:00,239.36,239.45,239.24,239.37,13349.0,239.36,239.45,239.24,239.37,13349.0
2017-11-20 11:40:00,239.37,239.61,239.37,239.61,9523.0,239.37,239.61,239.37,239.61,9523.0
2017-11-20 11:45:00,239.55,239.69,239.5,239.62,13148.0,239.55,239.69,239.5,239.62,13148.0
2017-11-20 11:50:00,239.62,239.74,239.54,239.74,26944.0,239.62,239.74,239.54,239.74,26944.0
2017-11-20 11:55:00,239.73,239.81,239.59,239.59,32113.0,239.73,239.81,239.59,239.59,32113.0
2017-11-20 12:00:00,239.58,239.63,239.33,239.33,17124.0,239.58,239.63,239.33,239.33,17124.0
2017-11-20 12:05:00,239.34,239.44,239.22,239.22,11504.0,239.34,239.44,239.22,239.22,11504.0
2017-11-20 12:10:00,239.23,239.41,238.84,238.91,24586.0,239.23,239.41,238.84,238.91,24586.0
2017-11-20 12:15:00,238.85,238.85,238.3,238.36,13281.0,238.85,238.85,238.3,238.36,13281.0
2017-11-20 12:20:00,238.33,238.36,237.66,237.9,30162.0,238.33,238.36,237.66,237.9,30162.0
2017-11-20 12:25:00,237.8,238.51,237.76,238.38,16982.0,237.8,238.51,237.76,238.38,16982.0
2017-11-20 12:30:00,238.38,238.43,238.25,238.35,9675.0,238.38,238.43,238.25,238.35,9675.0
2017-11-20 12:35:00,238.3,238.3,237.93,237.99,7828.0,238.3,238.3,237.93,237.99,7828.0
2017-11-20 12:40:00,238.03,238.51,238.03,238.13,14003.0,238.03,238.51,238.03,238.13,14003.0
2017-11-20 12:45:00,238.11,238.24,237.98,237.98,7759.0,238.11,238.24,237.98,237.98,7759.0
2017-11-20 12:50:00,238.12,238.43,238.03,238.24,13395.0,238.12,238.43,238.03,238.24,13395.0
2017-11-20 12:55:00,238.3,238.35,238.05,238.32,15042.0,238.3,238.35,238.05,238.32,15042.0
2017-11-20 13:00:00,238.37,238.4,238.08,238.08,11531.0,238.37,238.4,238.08,238.08,11531.0
2017-11-20 13:05:00,238.06,238.29,237.93,238.25,10005.0,238.06,238.29,237.93,238.25,10005.0
2017-11-20 13:10:00,238.28,238.45,238.19,238.31,8656.0,238.28,238.45,238.19,238.31,8656.0
2017-11-20 13:15:00,238.29,238.51,238.29,238.47,6088.0,238.29,238.51,238.29,238.47,6088.0
2017-11-20 13:20:00,238.44,238.48,238.35,238.4,8258.0,238.44,238.48,238.35,238.4,8258.0
2017-11-20 13:25:00,238.47,238.52,238.39,238.47,7308.0,238.47,238.52,238.39,238.47,7308.0
2017-11-20 13:30:00,238.5,238.5,238.16,238.21,8595.0,238.5,238.5,238.16,238.21,8595.0
2017-11-20 13:35:00,238.17,238.27,237.93,237.98,16807.0,238.17,238.27,237.93,237.98,16807.0
2017-11-20 13:40:00,238.1,238.35,238.09,238.27,5197.0,238.1,238.35,238.09,238.27,5197.0
2017-11-20 13:45:00,238.31,238.33,238.21,238.27,7187.0,238.31,238.33,238.21,238.27,7187.0
2017-11-20 13:50:00,238.27,238.27,238.06,238.06,8643.0,238.27,238.27,238.06,238.06,8643.0
2017-11-20 13:55:00,238.05,238.1,238.02,238.03,11121.0,238.05,238.1,238.02,238.03,11121.0
2017-11-20 14:00:00,238.03,238.04,237.9,237.96,21118.0,238.03,238.04,237.9,237.96,21118.0
2017-11-20 14:05:00,237.94,238.0,237.85,237.9,7662.0,237.94,238.0,237.85,237.9,7662.0
2017-11-20 14:10:00,237.87,237.94,237.78,237.81,13292.0,237.87,237.94,237.78,237.81,13292.0
2017-11-20 14:15:00,237.79,237.94,237.79,237.91,9652.0,237.79,237.94,237.79,237.91,9652.0
2017-11-20 14:20:00,237.93,238.1,237.93,238.07,9526.0,237.93,238.1,237.93,238.07,9526.0
2017-11-20 14:25:00,238.09,238.63,238.07,238.63,9383.0,238.09,238.63,238.07,238.63,9383.0
2017-11-20 14:30:00,238.56,238.91,238.48,238.84,11429.0,238.56,238.91,238.48,238.84,11429.0
2017-11-20 14:35:00,238.82,238.94,238.62,238.75,9800.0,238.82,238.94,238.62,238.75,9800.0
2017-11-20 14:40:00,238.67,238.9,238.67,238.7,10058.0,238.67,238.9,238.67,238.7,10058.0
2017-11-20 14:45:00,238.77,238.82,238.67,238.67,4017.0,238.77,238.82,238.67,238.67,4017.0
2017-11-20 14:50:00,238.76,239.1,238.76,238.97,16700.0,238.76,239.1,238.76,238.97,16700.0
2017-11-20 14:55:00,238.96,239.08,238.79,238.86,8816.0,238.96,239.08,238.79,238.86,8816.0
2017-11-20 15:00:00,238.86,239.01,238.78,238.89,12205.0,238.86,239.01,238.78,238.89,12205.0
2017-11-20 15:05:00,238.86,239.09,238.86,238.9,11476.0,238.86,239.09,238.86,238.9,11476.0
2017-11-20 15:10:00,238.95,238.95,238.68,238.85,10007.0,238.95,238.95,238.68,238.85,10007.0
2017-11-20 15:15:00,238.89,238.93,238.78,238.93,6764.0,238.89,238.93,238.78,238.93,6764.0
2017-11-20 15:20:00,238.93,238.94,238.78,238.85,13801.0,238.93,238.94,238.78,238.85,13801.0
2017-11-20 15:25:00,238.81,238.88,238.75,238.88,9238.0,238.81,238.88,238.75,238.88,9238.0
2017-11-20 15:30:00,238.88,238.88,238.71,238.84,21886.0,238.88,238.88,238.71,238.84,21886.0
2017-11-20 15:35:00,238.84,238.9,238.78,238.84,21572.0,238.84,238.9,238.78,238.84,21572.0
2017-11-20 15:40:00,238.83,238.89,238.61,238.67,18689.0,238.83,238.89,238.61,238.67,18689.0
2017-11-20 15:45:00,238.67,238.77,238.64,238.77,23210.0,238.67,238.77,238.64,238.77,23210.0
2017-11-20 15:50:00,238.68,238.69,238.52,238.63,39634.0,238.68,238.69,238.52,238.63,39634.0
2017-11-20 15:55:00,238.63,238.74,238.5,238.53,81438.0,238.63,238.74,238.5,238.53,81438.0
2017-11-21 09:30:00,242.0,242.5,240.19,241.97,172253.0,242.0,242.5,240.19,241.97,172253.0
2017-11-21 09:35:00,241.98,243.08,241.85,242.82,80838.0,241.98,243.08,241.85,242.82,80838.0
2017-11-21 09:40:00,242.85,243.9,242.84,243.74,82471.0,242.85,243.9,242.84,243.74,82471.0
2017-11-21 09:45:00,243.73,244.27,243.61,244.15,71025.0,243.73,244.27,243.61,244.15,71025.0
2017-11-21 09:50:00,244.15,244.27,243.22,243.53,55656.0,244.15,244.27,243.22,243.53,55656.0
2017-11-21 09:55:00,243.55,244.16,243.5,244.16,26246.0,243.55,244.16,243.5,244.16,26246.0
2017-11-21 10:00:00,244.02,244.31,243.25,243.47,39381.0,244.02,244.31,243.25,243.47,39381.0
2017-11-21 10:05:00,243.46,243.48,242.99,243.11,29171.0,243.46,243.48,242.99,243.11,29171.0
2017-11-21 10:10:00,243.05,244.1,243.02,244.05,41583.0,243.05,244.1,243.02,244.05,41583.0
2017-11-21 10:15:00,244.1,245.5,244.04,244.66,130492.0,244.1,245.5,244.04,244.66,130492.0
2017-11-21 10:20:00,244.64,245.24,244.62,245.04,30098.0,244.64,245.24,244.62,245.04,30098.0
2017-11-21 10:25:00,244.98,245.0,244.63,244.86,42910.0,244.98,245.0,244.63,244.86,42910.0
2017-11-21 10:30:00,244.84,244.9,244.32,244.56,72218.0,244.84,244.9,244.32,244.56,72218.0
2017-11-21 10:35:00,244.45,244.8,244.21,244.69,25126.0,244.45,244.8,244.21,244.69,25126.0
2017-11-21 10:40:00,244.69,244.93,244.34,244.75,53477.0,244.69,244.93,244.34,244.75,53477.0
2017-11-21 10:45:00,244.75,245.0,244.66,244.72,30827.0,244.75,245.0,244.66,244.72,30827.0
2017-11-21 10:50:00,244.73,244.99,244.73,244.8,18855.0,244.73,244.99,244.73,244.8,18855.0
2017-11-21 10:55:00,244.84,245.5,244.8,245.5,29303.0,244.84,245.5,244.8,245.5,29303.0
2017-11-21 11:00:00,245.5,245.88,245.5,245.77,38126.0,245.5,245.88,245.5,245.77,38126.0
2017-11-21 11:05:00,245.85,246.11,245.54,246.04,59425.0,245.85,246.11,245.54,246.04,59425.0
2017-11-21 11:10:00,246.07,246.4,245.92,246.01,29915.0,246.07,246.4,245.92,246.01,29915.0
2017-11-21 11:15:00,245.98,246.16,245.66,245.92,16656.0,245.98,246.16,245.66,245.92,16656.0
2017-11-21 11:20:00,246.04,246.35,246.0,246.3,11656.0,246.04,246.35,246.0,246.3,11656.0
2017-11-21 11:25:00,246.38,246.38,246.0,246.0,8542.0,246.38,246.38,246.0,246.0,8542.0
2017-11-21 11:30:00,246.04,246.07,245.6,245.75,17560.0,246.04,246.07,245.6,245.75,17560.0
2017-11-21 11:35:00,245.81,246.5,245.81,246.47,22753.0,245.81,246.5,245.81,246.47,22753.0
2017-11-21 11:40:00,246.5,246.9,246.43,246.59,30508.0,246.5,246.9,246.43,246.59,30508.0
2017-11-21 11:45:00,246.77,246.9,246.51,246.57,12426.0,246.77,246.9,246.51,246.57,12426.0
2017-11-21 11:50:00,246.63,246.67,246.28,246.41,16056.0,246.63,246.67,246.28,246.41,16056.0
2017-11-21 11:55:00,246.44,246.89,246.34,246.5,19180.0,246.44,246.89,246.34,246.5,19180.0
2017-11-21 12:00:00,246.52,246.56,245.93,245.93,19337.0,246.52,246.56,245.93,245.93,19337.0
2017-11-21 12:05:00,245.9,246.07,245.74,246.07,13347.0,245.9,246.07,245.74,246.07,13347.0
2017-11-21 12:10:00,246.14,246.32,246.02,246.25,8961.0,246.14,246.32,246.02,246.25,8961.0
2017-11-21 12:15:00,246.31,246.38,246.14,246.37,12542.0,246.31,246.38,246.14,246.37,12542.0
2017-11-21 12:20:00,246.31,246.43,246.25,246.37,6756.0,246.31,246.43,246.25,246.37,6756.0
2017-11-21 12:25:00,246.35,246.44,246.15,246.15,5735.0,246.35,246.44,246.15,246.15,5735.0
2017-11-21 12:30:00,246.11,246.2,246.04,246.1,9778.0,246.11,246.2,246.04,246.1,9778.0
2017-11-21 12:35:00,246.04,246.09,245.7,245.92,12588.0,246.04,246.09,245.7,245.92,12588.0
2017-11-21 12:40:00,245.84,245.95,245.71,245.95,14910.0,245.84,245.95,245.71,245.95,14910.0
2017-11-21 12:45:00,245.93,245.99,245.8,245.89,26066.0,245.93,245.99,245.8,245.89,26066.0
2017-11-21 12:50:00,245.9,245.98,245.82,245.87,6057.0,245.9,245.98,245.82,245.87,6057.0
2017-11-21 12:55:00,245.78,245.85,245.35,245.35,10145.0,245.78,245.85,245.35,245.35,10145.0
2017-11-21 13:00:00,245.37,245.44,244.75,244.96,34984.0,245.37,245.44,244.75,244.96,34984.0
2017-11-21 13:05:00,245.05,245.22,244.82,245.13,10807.0,245.05,245.22,244.82,245.13,10807.0
2017-11-21 13:10:00,245.18,245.4,245.18,245.27,5499.0,245.18,245.4,245.18,245.27,5499.0
2017-11-21 13:15:00,245.35,245.44,245.15,245.3,9669.0,245.35,245.44,245.15,245.3,9669.0
2017-11-21 13:20:00,245.19,245.33,245.01,245.31,7171.0,245.19,245.33,245.01,245.31,7171.0
2017-11-21 13:25:00,245.31,245.7,245.26,245.7,8300.0,245.31,245.7,245.26,245.7,8300.0
2017-11-21 13:30:00,245.7,245.91,245.67,245.82,12459.0,245.7,245.91,245.67,245.82,12459.0
2017-11-21 13:35:00,245.81,246.07,245.76,245.76,16751.0,245.81,246.07,245.76,245.76,16751.0
2017-11-21 13:40:00,245.83,245.88,245.57,245.66,3067.0,245.83,245.88,245.57,245.66,3067.0
2017-11-21 13:45:00,245.63,245.91,245.63,245.63,7338.0,245.63,245.91,245.63,245.63,7338.0
2017-11-21 13:50:00,245.66,245.74,245.34,245.36,15828.0,245.66,245.74,245.34,245.36,15828.0
2017-11-21 13:55:00,245.4,245.49,245.01,245.01,16932.0,245.4,245.49,245.01,245.01,16932.0
2017-11-21 14:00:00,245.17,245.22,244.88,244.95,8340.0,245.17,245.22,244.88,244.95,8340.0
2017-11-21 14:05:00,245.0,245.06,244.61,244.69,8629.0,245.0,245.06,244.61,244.69,8629.0
2017-11-21 14:10:00,244.62,244.86,244.56,244.85,7755.0,244.62,244.86,244.56,244.85,7755.0
2017-11-21 14:15:00,244.89,245.01,244.73,244.73,7674.0,244.89,245.01,244.73,244.73,7674.0
2017-11-21 14:20:00,244.76,244.97,244.73,244.95,5721.0,244.76,244.97,244.73,244.95,5721.0
2017-11-21 14:25:00,244.96,245.24,244.92,245.19,5843.0,244.96,245.24,244.92,245.19,5843.0
2017-11-21 14:30:00,245.18,245.29,244.88,245.05,6339.0,245.18,245.29,244.88,245.05,6339.0
2017-11-21 14:35:00,245.1,245.15,244.94,245.09,10483.0,245.1,245.15,244.94,245.09,10483.0
2017-11-21 14:40:00,245.05,245.1,244.96,245.0,6566.0,245.05,245.1,244.96,245.0,6566.0
2017-11-21 14:45:00,244.98,245.04,244.83,244.9,6102.0,244.98,245.04,244.83,244.9,6102.0
2017-11-21 14:50:00,244.82,244.89,244.79,244.84,5188.0,244.82,244.89,244.79,244.84,5188.0
2017-11-21 14:55:00,244.84,245.08,244.8,244.93,9449.0,244.84,245.08,244.8,244.93,9449.0
2017-11-21 15:00:00,244.92,245.09,244.82,244.82,7050.0,244.92,245.09,244.82,244.82,7050.0
2017-11-21 15:05:00,244.82,244.9,244.6,244.6,11826.0,244.82,244.9,244.6,244.6,11826.0
2017-11-21 15:10:00,244.57,244.68,244.56,244.61,7535.0,244.57,244.68,244.56,244.61,7535.0
2017-11-21 15:15:00,244.72,244.72,244.23,244.32,13869.0,244.72,244.72,244.23,244.32,13869.0
2017-11-21 15:20:00,244.41,244.5,244.31,244.46,6453.0,244.41,244.5,244.31,244.46,6453.0
2017-11-21 15:25:00,244.46,244.77,244.46,244.74,8285.0,244.46,244.77,244.46,244.74,8285.0
2017-11-21 15:30:00,244.68,244.68,244.29,244.48,13537.0,244.68,244.68,244.29,244.48,13537.0
2017-11-21 15:35:00,244.48,244.48,244.03,244.35,19045.0,244.48,244.48,244.03,244.35,19045.0
2017-11-21 15:40:00,244.29,244.72,244.27,244.71,21292.0,244.29,244.72,244.27,244.71,21292.0
2017-11-21 15:45:00,244.7,244.77,244.38,244.53,24945.0,244.7,244.77,244.38,244.53,24945.0
2017-11-21 15:50:00,244.56,244.58,244.11,244.24,35580.0,244.56,244.58,244.11,244.24,35580.0
2017-11-21 15:55:00,244.21,244.47,244.15,244.33,78672.0,244.21,244.47,244.15,244.33,78672.0
2017-11-22 09:30:00,246.55,247.5,246.5,247.45,149601.0,246.55,247.5,246.5,247.45,149601.0
2017-11-22 09:35:00,247.47,248.36,247.13,247.75,95834.0,247.47,248.36,247.13,247.75,95834.0
2017-11-22 09:40:00,247.91,247.91,246.39,246.7,75962.0,247.91,247.91,246.39,246.7,75962.0
2017-11-22 09:45:00,246.69,247.24,246.69,246.98,64193.0,246.69,247.24,246.69,246.98,64193.0
2017-11-22 09:50:00,247.0,248.01,246.73,247.95,70880.0,247.0,248.01,246.73,247.95,70880.0
2017-11-22 09:55:00,247.95,248.2,247.85,248.1,65595.0,247.95,248.2,247.85,248.1,65595.0
2017-11-22 10:00:00,248.0,249.04,247.87,249.0,58045.0,248.0,249.04,247.87,249.0,58045.0
2017-11-22 10:05:00,248.93,248.93,248.09,248.56,45414.0,248.93,248.93,248.09,248.56,45414.0
2017-11-22 10:10:00,248.47,249.29,248.47,249.2,68175.0,248.47,249.29,248.47,249.2,68175.0
2017-11-22 10:15:00,249.25,249.62,248.78,249.6,77151.0,249.25,249.62,248.78,249.6,77151.0
2017-11-22 10:20:00,249.57,250.25,249.42,250.14,78311.0,249.57,250.25,249.42,250.14,78311.0
2017-11-22 10:25:00,250.11,250.88,250.1,250.73,76182.0,250.11,250.88,250.1,250.73,76182.0
2017-11-22 10:30:00,250.74,251.0,250.68,250.8,59810.0,250.74,251.0,250.68,250.8,59810.0
2017-11-22 10:35:00,250.8,250.81,250.12,250.13,96028.0,250.8,250.81,250.12,250.13,96028.0
2017-11-22 10:40:00,250.17,250.55,250.0,250.4,32392.0,250.17,250.55,250.0,250.4,32392.0
2017-11-22 10:45:00,250.35,250.99,250.21,250.96,55692.0,250.35,250.99,250.21,250.96,55692.0
2017-11-22 10:50:00,250.95,251.28,250.86,251.04,59363.0,250.95,251.28,250.86,251.04,59363.0
2017-11-22 10:55:00,251.11,252.09,251.11,251.91,77713.0,251.11,252.09,251.11,251.91,77713.0
2017-11-22 11:00:00,251.88,252.16,251.51,252.03,45456.0,251.88,252.16,251.51,252.03,45456.0
2017-11-22 11:05:00,252.05,252.9,251.91,252.8,79806.0,252.05,252.9,251.91,252.8,79806.0
2017-11-22 11:10:00,252.79,252.9,251.97,252.02,48895.0,252.79,252.9,251.97,252.02,48895.0
2017-11-22 11:15:00,252.02,252.15,251.7,252.06,44171.0,252.02,252.15,251.7,252.06,44171.0
2017-11-22 11:20:00,252.15,252.33,251.72,251.78,29729.0,252.15,252.33,251.72,251.78,29729.0
2017-11-22 11:25:00,251.78,251.92,251.07,251.21,38870.0,251.78,251.92,251.07,251.21,38870.0
2017-11-22 11:30:00,251.15,251.18,250.64,250.91,42360.0,251.15,251.18,250.64,250.91,42360.0
2017-11-22 11:35:00,250.94,251.26,250.88,250.9,24105.0,250.94,251.26,250.88,250.9,24105.0
2017-11-22 11:40:00,251.02,251.08,250.52,250.71,47050.0,251.02,251.08,250.52,250.71,47050.0
2017-11-22 11:45:00,250.68,250.89,250.5,250.65,16727.0,250.68,250.89,250.5,250.65,16727.0
2017-11-22 11:50:00,250.67,250.99,250.6,250.93,13233.0,250.67,250.99,250.6,250.93,13233.0
2017-11-22 11:55:00,250.94,251.75,250.87,251.75,30864.0,250.94,251.75,250.87,251.75,30864.0
2017-11-22 12:00:00,251.73,251.78,251.19,251.29,33659.0,251.73,251.78,251.19,251.29,33659.0
2017-11-22 12:05:00,251.34,251.5,251.14,251.33,9715.0,251.34,251.5,251.14,251.33,9715.0
2017-11-22 12:10:00,251.37,251.38,251.13,251.16,6799.0,251.37,251.38,251.13,251.16,6799.0
2017-11-22 12:15:00,251.17,251.3,250.8,250.8,22697.0,251.17,251.3,250.8,250.8,22697.0
2017-11-22 12:20:00,250.81,251.16,250.81,251.14,20359.0,250.81,251.16,250.81,251.14,20359.0
2017-11-22 12:25:00,251.13,251.15,250.9,251.1,11538.0,251.13,251.15,250.9,251.1,11538.0
2017-11-22 12:30:00,251.08,251.2,250.82,250.82,4080.0,251.08,251.2,250.82,250.82,4080.0
2017-11-22 12:35:00,250.84,250.84,250.5,250.56,27246.0,250.84,250.84,250.5,250.56,27246.0
2017-11-22 12:40:00,250.62,251.05,250.56,250.71,7484.0,250.62,251.05,250.56,250.71,7484.0
2017-11-22 12:45:00,250.71,250.85,250.64,250.67,11143.0,250.71,250.85,250.64,250.67,11143.0
2017-11-22 12:50:00,250.65,250.77,250.6,250.63,9707.0,250.65,250.77,250.6,250.63,9707.0
2017-11-22 12:55:00,250.56,250.69,250.44,250.67,9518.0,250.56,250.69,250.44,250.67,9518.0
2017-11-22 13:00:00,250.71,251.05,250.69,250.92,11233.0,250.71,251.05,250.69,250.92,11233.0
2017-11-22 13:05:00,250.93,251.17,250.93,251.17,8319.0,250.93,251.17,250.93,251.17,8319.0
2017-11-22 13:10:00,251.13,251.65,250.99,251.58,28162.0,251.13,251.65,250.99,251.58,28162.0
2017-11-22 13:15:00,251.58,251.62,251.21,251.55,10272.0,251.58,251.62,251.21,251.55,10272.0
2017-11-22 13:20:00,251.59,252.12,251.54,251.66,46326.0,251.59,252.12,251.54,251.66,46326.0
2017-11-22 13:25:00,251.69,251.81,251.48,251.54,15877.0,251.69,251.81,251.48,251.54,15877.0
2017-11-22 13:30:00,251.48,251.48,250.94,250.95,9560.0,251.48,251.48,250.94,250.95,9560.0
2017-11-22 13:35:00,250.97,251.21,250.83,251.0,12010.0,250.97,251.21,250.83,251.0,12010.0
2017-11-22 13:40:00,251.07,251.14,250.98,251.14,5694.0,251.07,251.14,250.98,251.14,5694.0
2017-11-22 13:45:00,251.09,251.21,250.91,251.21,8423.0,251.09,251.21,250.91,251.21,8423.0
2017-11-22 13:50:00,251.25,251.3,251.01,251.06,12216.0,251.25,251.3,251.01,251.06,12216.0
2017-11-22 13:55:00,251.1,251.35,251.04,251.32,6239.0,251.1,251.35,251.04,251.32,6239.0
2017-11-22 14:00:00,251.3,251.44,251.19,251.23,7839.0,251.3,251.44,251.19,251.23,7839.0
2017-11-22 14:05:00,251.25,251.25,250.75,250.86,14989.0,251.25,251.25,250.75,250.86,14989.0
2017-11-22 14:10:00,250.86,250.91,250.45,250.45,16198.0,250.86,250.91,250.45,250.45,16198.0
2017-11-22 14:15:00,250.46,250.6,250.07,250.17,18635.0,250.46,250.6,250.07,250.17,18635.0
2017-11-22 14:20:00,250.2,250.48,250.1,250.11,25174.0,250.2,250.48,250.1,250.11,25174.0
2017-11-22 14:25:00,250.16,250.57,250.14,250.16,19496.0,250.16,250.57,250.14,250.16,19496.0
2017-11-22 14:30:00,250.3,250.35,250.1,250.2,9507.0,250.3,250.35,250.1,250.2,9507.0
2017-11-22 14:35:00,250.25,250.44,249.63,249.63,37096.0,250.25,250.44,249.63,249.63,37096.0
2017-11-22 14:40:00,249.63,249.65,249.32,249.57,22927.0,249.63,249.65,249.32,249.57,22927.0
2017-11-22 14:45:00,249.66,249.98,249.56,249.67,13470.0,249.66,249.98,249.56,249.67,13470.0
2017-11-22 14:50:00,249.68,249.75,249.13,249.17,16898.0,249.68,249.75,249.13,249.17,16898.0
2017-11-22 14:55:00,249.13,249.41,249.02,249.04,15311.0,249.13,249.41,249.02,249.04,15311.0
2017-11-22 15:00:00,249.02,249.16,248.76,248.85,32680.0,249.02,249.16,248.76,248.85,32680.0
2017-11-22 15:05:00,248.86,248.91,248.45,248.45,16678.0,248.86,248.91,248.45,248.45,16678.0
2017-11-22 15:10:00,248.43,248.8,248.25,248.73,33945.0,248.43,248.8,248.25,248.73,33945.0
2017-11-22 15:15:00,248.84,249.15,248.77,248.87,26043.0,248.84,249.15,248.77,248.87,26043.0
2017-11-22 15:20:00,248.9,249.73,248.89,249.71,30230.0,248.9,249.73,248.89,249.71,30230.0
2017-11-22 15:25:00,249.71,249.83,249.69,249.75,15560.0,249.71,249.83,249.69,249.75,15560.0
2017-11-22 15:30:00,249.82,249.9,249.56,249.57,20747.0,249.82,249.9,249.56,249.57,20747.0
2017-11-22 15:35:00,249.58,249.98,249.5,249.96,14886.0,249.58,249.98,249.5,249.96,14886.0
2017-11-22 15:40:00,249.98,250.02,249.77,249.93,27545.0,249.98,250.02,249.77,249.93,27545.0
2017-11-22 15:45:00,249.99,250.08,249.84,250.0,25635.0,249.99,250.08,249.84,250.0,25635.0
2017-11-22 15:50:00,250.04,250.04,249.54,250.02,41250.0,250.04,250.04,249.54,250.02,41250.0
2017-11-22 15:55:00,250.02,250.05,249.59,249.76,82346.0,250.02,250.05,249.59,249.76,82346.0
2017-11-24 09:30:00,249.5,250.38,248.4,248.4,140953.0,249.5,250.38,248.4,248.4,140953.0
2017-11-24 09:35:00,248.5,249.75,248.16,249.19,55081.0,248.5,249.75,248.16,249.19,55081.0
2017-11-24 09:40:00,249.03,249.07,248.06,248.06,35076.0,249.03,249.07,248.06,248.06,35076.0
2017-11-24 09:45:00,248.08,248.35,247.12,247.76,61699.0,248.08,248.35,247.12,247.76,61699.0
2017-11-24 09:50:00,247.62,247.76,246.4,246.4,41145.0,247.62,247.76,246.4,246.4,41145.0
2017-11-24 09:55:00,246.4,246.8,245.73,246.67,79801.0,246.4,246.8,245.73,246.67,79801.0
2017-11-24 10:00:00,246.65,247.49,246.42,246.92,35474.0,246.65,247.49,246.42,246.92,35474.0
2017-11-24 10:05:00,246.92,247.21,246.4,247.17,31152.0,246.92,247.21,246.4,247.17,31152.0
2017-11-24 10:10:00,247.16,247.57,247.08,247.3,24015.0,247.16,247.57,247.08,247.3,24015.0
2017-11-24 10:15:00,247.29,248.32,247.14,248.08,28660.0,247.29,248.32,247.14,248.08,28660.0
2017-11-24 10:20:00,248.1,248.1,247.37,247.58,18339.0,248.1,248.1,247.37,247.58,18339.0
2017-11-24 10:25:00,247.63,248.09,247.59,248.07,23596.0,247.63,248.09,247.59,248.07,23596.0
2017-11-24 10:30:00,248.07,248.28,247.79,248.2,29466.0,248.07,248.28,247.79,248.2,29466.0
2017-11-24 10:35:00,248.18,248.23,247.54,247.6,23301.0,248.18,248.23,247.54,247.6,23301.0
2017-11-24 10:40:00,247.63,248.14,247.5,247.99,23207.0,247.63,248.14,247.5,247.99,23207.0
2017-11-24 10:45:00,248.02,248.13,247.78,248.07,17988.0,248.02,248.13,247.78,248.07,17988.0
2017-11-24 10:50:00,248.03,248.08,247.78,247.83,13773.0,248.03,248.08,247.78,247.83,13773.0
2017-11-24 10:55:00,247.81,248.48,247.81,248.44,18687.0,247.81,248.48,247.81,248.44,18687.0
2017-11-24 11:00:00,248.36,248.75,248.36,248.75,19451.0,248.36,248.75,248.36,248.75,19451.0
2017-11-24 11:05:00,248.79,249.08,248.73,248.95,18999.0,248.79,249.08,248.73,248.95,18999.0
2017-11-24 11:10:00,248.95,249.71,248.9,249.71,34408.0,248.95,249.71,248.9,249.71,34408.0
2017-11-24 11:15:00,249.64,249.7,249.25,249.52,22287.0,249.64,249.7,249.25,249.52,22287.0
2017-11-24 11:20:00,249.53,249.82,249.18,249.26,17993.0,249.53,249.82,249.18,249.26,17993.0
2017-11-24 11:25:00,249.26,249.64,249.07,249.22,21738.0,249.26,249.64,249.07,249.22,21738.0
2017-11-24 11:30:00,249.32,249.34,249.02,249.06,10838.0,249.32,249.34,249.02,249.06,10838.0
2017-11-24 11:35:00,249.1,249.58,249.05,249.43,18790.0,249.1,249.58,249.05,249.43,18790.0
2017-11-24 11:40:00,249.39,249.64,249.24,249.63,18943.0,249.39,249.64,249.24,249.63,18943.0
2017-11-24 11:45:00,249.65,249.89,249.37,249.66,18937.0,249.65,249.89,249.37,249.66,18937.0
2017-11-24 11:50:00,249.66,249.84,249.59,249.84,10835.0,249.66,249.84,249.59,249.84,10835.0
2017-11-24 11:55:00,249.86,249.89,249.57,249.6,24243.0,249.86,249.89,249.57,249.6,24243.0
2017-11-24 12:00:00,249.69,249.84,249.51,249.58,28126.0,249.69,249.84,249.51,249.58,28126.0
2017-11-24 12:05:00,249.51,249.62,249.07,249.19,30346.0,249.51,249.62,249.07,249.19,30346.0
2017-11-24 12:10:00,249.24,249.47,249.12,249.42,19120.0,249.24,249.47,249.12,249.42,19120.0
2017-11-24 12:15:00,249.37,249.38,248.92,249.04,15871.0,249.37,249.38,248.92,249.04,15871.0
2017-11-24 12:20:00,249.04,249.04,248.63,248.92,12821.0,249.04,249.04,248.63,248.92,12821.0
2017-11-24 12:25:00,248.92,249.22,248.84,248.84,18590.0,248.92,249.22,248.84,248.84,18590.0
2017-11-24 12:30:00,248.91,249.0,248.71,248.81,15468.0,248.91,249.0,248.71,248.81,15468.0
2017-11-24 12:35:00,248.81,248.95,248.74,248.83,12120.0,248.81,248.95,248.74,248.83,12120.0
2017-11-24 12:40:00,248.85,248.86,248.55,248.6,14740.0,248.85,248.86,248.55,248.6,14740.0
2017-11-24 12:45:00,248.63,248.97,248.41,248.91,21271.0,248.63,248.97,248.41,248.91,21271.0
2017-11-24 12:50:00,248.94,249.4,248.91,249.23,35087.0,248.94,249.4,248.91,249.23,35087.0
2017-11-24 12:55:00,249.19,249.54,249.1,249.4,60195.0,249.19,249.54,249.1,249.4,60195.0
2017-11-27 09:30:00,246.0,247.3,245.95,246.5,119564.0,246.0,247.3,245.95,246.5,119564.0
2017-11-27 09:35:00,246.31,246.7,245.81,246.09,64235.0,246.31,246.7,245.81,246.09,64235.0
2017-11-27 09:40:00,246.11,246.83,245.81,246.45,45600.0,246.11,246.83,245.81,246.45,45600.0
2017-11-27 09:45:00,246.65,246.7,246.22,246.37,17820.0,246.65,246.7,246.22,246.37,17820.0
2017-11-27 09:50:00,246.34,246.72,246.13,246.2,20654.0,246.34,246.72,246.13,246.2,20654.0
2017-11-27 09:55:00,246.22,246.37,245.62,245.86,38714.0,246.22,246.37,245.62,245.86,38714.0
2017-11-27 10:00:00,245.94,246.25,245.81,245.96,20847.0,245.94,246.25,245.81,245.96,20847.0
2017-11-27 10:05:00,245.93,245.97,245.7,245.89,12808.0,245.93,245.97,245.7,245.89,12808.0
2017-11-27 10:10:00,245.92,246.67,245.86,246.4,32826.0,245.92,246.67,245.86,246.4,32826.0
2017-11-27 10:15:00,246.36,247.29,246.24,247.2,35910.0,246.36,247.29,246.24,247.2,35910.0
2017-11-27 10:20:00,247.21,247.85,247.21,247.82,21000.0,247.21,247.85,247.21,247.82,21000.0
2017-11-27 10:25:00,247.83,247.98,247.07,247.47,23247.0,247.83,247.98,247.07,247.47,23247.0
2017-11-27 10:30:00,247.48,248.4,247.48,248.4,20105.0,247.48,248.4,247.48,248.4,20105.0
2017-11-27 10:35:00,248.26,248.28,247.75,247.92,14876.0,248.26,248.28,247.75,247.92,14876.0
2017-11-27 10:40:00,247.95,248.5,247.83,248.39,16187.0,247.95,248.5,247.83,248.39,16187.0
2017-11-27 10:45:00,248.39,248.74,248.01,248.06,16094.0,248.39,248.74,248.01,248.06,16094.0
2017-11-27 10:50:00,248.06,248.48,248.01,248.27,8376.0,248.06,248.48,248.01,248.27,8376.0
2017-11-27 10:55:00,248.27,248.27,247.33,247.74,24282.0,248.27,248.27,247.33,247.74,24282.0
2017-11-27 11:00:00,247.53,248.09,247.33,247.33,10782.0,247.53,248.09,247.33,247.33,10782.0
2017-11-27 11:05:00,247.48,247.7,247.33,247.7,10903.0,247.48,247.7,247.33,247.7,10903.0
2017-11-27 11:10:00,247.65,247.65,247.42,247.59,15716.0,247.65,247.65,247.42,247.59,15716.0
2017-11-27 11:15:00,247.55,247.98,247.5,247.65,20741.0,247.55,247.98,247.5,247.65,20741.0
2017-11-27 11:20:00,247.64,248.64,247.45,248.62,42841.0,247.64,248.64,247.45,248.62,42841.0
2017-11-27 11:25:00,248.56,248.97,247.5,247.51,35668.0,248.56,248.97,247.5,247.51,35668.0
2017-11-27 11:30:00,247.5,248.13,247.42,248.05,21060.0,247.5,248.13,247.42,248.05,21060.0
2017-11-27 11:35:00,248.05,248.16,247.8,248.02,13581.0,248.05,248.16,247.8,248.02,13581.0
2017-11-27 11:40:00,247.96,248.2,247.77,247.87,8208.0,247.96,248.2,247.77,247.87,8208.0
2017-11-27 11:45:00,247.86,248.28,247.81,248.24,10195.0,247.86,248.28,247.81,248.24,10195.0
2017-11-27 11:50:00,248.3,248.55,248.14,248.31,12704.0,248.3,248.55,248.14,248.31,12704.0
2017-11-27 11:55:00,248.33,248.34,247.8,248.07,8668.0,248.33,248.34,247.8,248.07,8668.0
2017-11-27 12:00:00,248.06,248.13,247.83,248.09,8620.0,248.06,248.13,247.83,248.09,8620.0
2017-11-27 12:05:00,248.05,248.23,247.93,248.17,5387.0,248.05,248.23,247.93,248.17,5387.0
2017-11-27 12:10:00,248.17,248.17,247.82,248.1,18102.0,248.17,248.17,247.82,248.1,18102.0
2017-11-27 12:15:00,248.02,248.29,247.89,248.03,32010.0,248.02,248.29,247.89,248.03,32010.0
2017-11-27 12:20:00,248.1,248.15,248.0,248.06,5653.0,248.1,248.15,248.0,248.06,5653.0
2017-11-27 12:25:00,248.03,248.27,247.95,248.16,4345.0,248.03,248.27,247.95,248.16,4345.0
2017-11-27 12:30:00,248.12,248.42,247.82,247.93,26526.0,248.12,248.42,247.82,247.93,26526.0
2017-11-27 12:35:00,247.93,248.02,247.56,247.56,17399.0,247.93,248.02,247.56,247.56,17399.0
2017-11-27 12:40:00,247.56,247.67,247.11,247.11,8975.0,247.56,247.67,247.11,247.11,8975.0
2017-11-27 12:45:00,247.11,247.41,246.95,247.37,20533.0,247.11,247.41,246.95,247.37,20533.0
2017-11-27 12:50:00,247.37,247.77,247.36,247.67,5583.0,247.37,247.77,247.36,247.67,5583.0
2017-11-27 12:55:00,247.58,247.67,247.03,247.35,20758.0,247.58,247.67,247.03,247.35,20758.0
2017-11-27 13:00:00,247.37,247.64,247.07,247.22,13479.0,247.37,247.64,247.07,247.22,13479.0
2017-11-27 13:05:00,247.31,247.79,247.24,247.78,7243.0,247.31,247.79,247.24,247.78,7243.0
2017-11-27 13:10:00,247.76,247.89,247.57,247.83,9347.0,247.76,247.89,247.57,247.83,9347.0
2017-11-27 13:15:00,247.82,247.92,247.64,247.75,5261.0,247.82,247.92,247.64,247.75,5261.0
2017-11-27 13:20:00,247.8,248.11,247.77,247.94,8135.0,247.8,248.11,247.77,247.94,8135.0
2017-11-27 13:25:00,247.91,248.05,247.89,248.0,4700.0,247.91,248.05,247.89,248.0,4700.0
2017-11-27 13:30:00,247.96,248.15,247.96,248.03,5997.0,247.96,248.15,247.96,248.03,5997.0
2017-11-27 13:35:00,248.0,248.07,247.61,248.05,9401.0,248.0,248.07,247.61,248.05,9401.0
2017-11-27 13:40:00,248.06,248.12,247.81,247.81,11774.0,248.06,248.12,247.81,247.81,11774.0
2017-11-27 13:45:00,247.81,248.13,247.79,247.87,6809.0,247.81,248.13,247.79,247.87,6809.0
2017-11-27 13:50:00,247.92,248.01,247.81,247.98,7134.0,247.92,248.01,247.81,247.98,7134.0
2017-11-27 13:55:00,248.09,248.17,247.9,247.96,4070.0,248.09,248.17,247.9,247.96,4070.0
2017-11-27 14:00:00,247.93,248.1,247.9,248.0,6156.0,247.93,248.1,247.9,248.0,6156.0
2017-11-27 14:05:00,247.99,248.09,247.91,248.09,8765.0,247.99,248.09,247.91,248.09,8765.0
2017-11-27 14:10:00,248.0,248.1,247.79,247.91,17737.0,248.0,248.1,247.79,247.91,17737.0
2017-11-27 14:15:00,247.92,248.02,247.66,247.74,18788.0,247.92,248.02,247.66,247.74,18788.0
2017-11-27 14:20:00,247.91,247.91,247.64,247.64,10700.0,247.91,247.91,247.64,247.64,10700.0
2017-11-27 14:25:00,247.73,247.92,247.68,247.92,7671.0,247.73,247.92,247.68,247.92,7671.0
2017-11-27 14:30:00,247.87,247.87,247.5,247.66,26313.0,247.87,247.87,247.5,247.66,26313.0
2017-11-27 14:35:00,247.62,247.62,247.27,247.44,17635.0,247.62,247.62,247.27,247.44,17635.0
2017-11-27 14:40:00,247.3,247.58,247.3,247.45,7290.0,247.3,247.58,247.3,247.45,7290.0
2017-11-27 14:45:00,247.48,247.48,247.1,247.28,15459.0,247.48,247.48,247.1,247.28,15459.0
2017-11-27 14:50:00,247.23,247.23,246.95,247.13,9574.0,247.23,247.23,246.95,247.13,9574.0
2017-11-27 14:55:00,247.13,247.22,246.96,247.11,12540.0,247.13,247.22,246.96,247.11,12540.0
2017-11-27 15:00:00,247.04,247.17,246.96,247.16,8156.0,247.04,247.17,246.96,247.16,8156.0
2017-11-27 15:05:00,247.2,247.2,246.95,247.04,10772.0,247.2,247.2,246.95,247.04,10772.0
2017-11-27 15:10:00,247.05,247.15,246.95,247.01,14364.0,247.05,247.15,246.95,247.01,14364.0
2017-11-27 15:15:00,246.99,247.12,246.95,247.05,10795.0,246.99,247.12,246.95,247.05,10795.0
2017-11-27 15:20:00,247.07,247.18,246.95,247.17,10996.0,247.07,247.18,246.95,247.17,10996.0
2017-11-27 15:25:00,247.12,247.35,247.1,247.21,16274.0,247.12,247.35,247.1,247.21,16274.0
2017-11-27 15:30:00,247.24,247.45,247.11,247.21,19054.0,247.24,247.45,247.11,247.21,19054.0
2017-11-27 15:35:00,247.21,247.29,247.02,247.08,32662.0,247.21,247.29,247.02,247.08,32662.0
2017-11-27 15:40:00,247.08,247.15,246.84,247.0,32768.0,247.08,247.15,246.84,247.0,32768.0
2017-11-27 15:45:00,247.0,247.19,246.9,247.19,33151.0,247.0,247.19,246.9,247.19,33151.0
2017-11-27 15:50:00,247.25,247.5,247.09,247.5,33014.0,247.25,247.5,247.09,247.5,33014.0
2017-11-27 15:55:00,247.45,247.58,246.93,247.02,66838.0,247.45,247.58,246.93,247.02,66838.0
2017-11-28 09:30:00,249.0,249.0,245.73,246.47,162350.0,249.0,249.0,245.73,246.47,162350.0
2017-11-28 09:35:00,246.48,247.04,245.91,246.67,65537.0,246.48,247.04,245.91,246.67,65537.0
2017-11-28 09:40:00,246.58,247.07,245.81,246.27,63977.0,246.58,247.07,245.81,246.27,63977.0
2017-11-28 09:45:00,246.24,246.24,244.16,244.49,82959.0,246.24,246.24,244.16,244.49,82959.0
2017-11-28 09:50:00,244.41,244.41,243.6,244.06,41999.0,244.41,244.41,243.6,244.06,41999.0
2017-11-28 09:55:00,243.89,244.06,243.11,243.12,45780.0,243.89,244.06,243.11,243.12,45780.0
2017-11-28 10:00:00,243.26,244.59,243.18,244.45,44988.0,243.26,244.59,243.18,244.45,44988.0
2017-11-28 10:05:00,244.47,244.83,244.19,244.47,37064.0,244.47,244.83,244.19,244.47,37064.0
2017-11-28 10:10:00,244.52,245.13,244.5,244.85,32328.0,244.52,245.13,244.5,244.85,32328.0
2017-11-28 10:15:00,244.83,244.99,244.3,244.36,11131.0,244.83,244.99,244.3,244.36,11131.0
2017-11-28 10:20:00,244.34,244.54,243.66,243.74,20271.0,244.34,244.54,243.66,243.74,20271.0
2017-11-28 10:25:00,243.7,244.45,243.7,244.42,20142.0,243.7,244.45,243.7,244.42,20142.0
2017-11-28 10:30:00,244.36,244.36,243.93,244.14,16489.0,244.36,244.36,243.93,244.14,16489.0
2017-11-28 10:35:00,244.19,244.33,244.16,244.32,22236.0,244.19,244.33,244.16,244.32,22236.0
2017-11-28 10:40:00,244.33,244.99,244.28,244.7,37083.0,244.33,244.99,244.28,244.7,37083.0
2017-11-28 10:45:00,244.64,244.84,244.39,244.47,16651.0,244.64,244.84,244.39,244.47,16651.0
2017-11-28 10:50:00,244.43,244.46,243.6,243.6,27968.0,244.43,244.46,243.6,243.6,27968.0
2017-11-28 10:55:00,243.61,243.94,242.92,243.17,38299.0,243.61,243.94,242.92,243.17,38299.0
2017-11-28 11:00:00,243.18,243.71,243.18,243.3,15215.0,243.18,243.71,243.18,243.3,15215.0
2017-11-28 11:05:00,243.4,243.44,243.21,243.38,16938.0,243.4,243.44,243.21,243.38,16938.0
2017-11-28 11:10:00,243.35,243.37,242.75,242.86,34553.0,243.35,243.37,242.75,242.86,34553.0
2017-11-28 11:15:00,242.84,243.13,242.64,243.13,21823.0,242.84,243.13,242.64,243.13,21823.0
2017-11-28 11:20:00,243.1,243.18,242.82,243.04,15847.0,243.1,243.18,242.82,243.04,15847.0
2017-11-28 11:25:00,243.02,243.56,242.94,243.5,24741.0,243.02,243.56,242.94,243.5,24741.0
2017-11-28 11:30:00,243.46,244.43,243.46,244.13,22139.0,243.46,244.43,243.46,244.13,22139.0
2017-11-28 11:35:00,244.27,244.86,244.21,244.51,23683.0,244.27,244.86,244.21,244.51,23683.0
2017-11-28 11:40:00,244.51,244.69,244.37,244.57,12845.0,244.51,244.69,244.37,244.57,12845.0
2017-11-28 11:45:00,244.51,244.51,243.97,243.97,13001.0,244.51,244.51,243.97,243.97,13001.0
2017-11-28 11:50:00,244.01,244.39,243.98,244.34,10449.0,244.01,244.39,243.98,244.34,10449.0
2017-11-28 11:55:00,244.36,244.38,244.01,244.03,9395.0,244.36,244.38,244.01,244.03,9395.0
2017-11-28 12:00:00,244.03,244.03,243.54,243.85,11865.0,244.03,244.03,243.54,243.85,11865.0
2017-11-28 12:05:00,243.88,243.93,243.55,243.78,18750.0,243.88,243.93,243.55,243.78,18750.0
2017-11-28 12:10:00,243.87,244.3,243.87,244.23,10000.0,243.87,244.3,243.87,244.23,10000.0
2017-11-28 12:15:00,244.18,244.21,243.73,243.83,10498.0,244.18,244.21,243.73,243.83,10498.0
2017-11-28 12:20:00,243.8,243.94,243.6,243.79,12035.0,243.8,243.94,243.6,243.79,12035.0
2017-11-28 12:25:00,243.9,244.15,243.8,243.96,11160.0,243.9,244.15,243.8,243.96,11160.0
2017-11-28 12:30:00,243.93,244.09,243.79,243.79,6700.0,243.93,244.09,243.79,243.79,6700.0
2017-11-28 12:35:00,243.75,244.0,243.23,243.44,13813.0,243.75,244.0,243.23,243.44,13813.0
2017-11-28 12:40:00,243.45,243.48,243.25,243.27,8311.0,243.45,243.48,243.25,243.27,8311.0
2017-11-28 12:45:00,243.27,243.5,243.24,243.24,14980.0,243.27,243.5,243.24,243.24,14980.0
2017-11-28 12:50:00,243.2,243.25,243.0,243.23,19485.0,243.2,243.25,243.0,243.23,19485.0
2017-11-28 12:55:00,243.2,243.6,243.2,243.27,5730.0,243.2,243.6,243.2,243.27,5730.0
2017-11-28 13:00:00,243.22,243.77,243.22,243.63,7916.0,243.22,243.77,243.22,243.63,7916.0
2017-11-28 13:05:00,243.67,243.92,243.33,243.55,10421.0,243.67,243.92,243.33,243.55,10421.0
2017-11-28 13:10:00,243.42,243.68,243.42,243.59,6089.0,243.42,243.68,243.42,243.59,6089.0
2017-11-28 13:15:00,243.6,243.7,243.47,243.64,9710.0,243.6,243.7,243.47,243.64,9710.0
2017-11-28 13:20:00,243.6,243.66,243.0,243.19,15958.0,243.6,243.66,243.0,243.19,15958.0
2017-11-28 13:25:00,243.04,243.26,242.9,243.26,14595.0,243.04,243.26,242.9,243.26,14595.0
2017-11-28 13:30:00,243.13,243.21,242.83,242.92,19445.0,243.13,243.21,242.83,242.92,19445.0
2017-11-28 13:35:00,242.97,243.41,242.95,243.12,11710.0,242.97,243.41,242.95,243.12,11710.0
2017-11-28 13:40:00,243.03,243.47,242.96,243.24,8774.0,243.03,243.47,242.96,243.24,8774.0
2017-11-28 13:45:00,243.31,243.82,243.28,243.79,14370.0,243.31,243.82,243.28,243.79,14370.0
2017-11-28 13:50:00,243.82,244.07,243.17,243.17,17178.0,243.82,244.07,243.17,243.17,17178.0
2017-11-28 13:55:00,243.22,243.37,242.74,242.74,21477.0,243.22,243.37,242.74,242.74,21477.0
2017-11-28 14:00:00,242.76,242.85,241.91,242.17,42616.0,242.76,242.85,241.91,242.17,42616.0
2017-11-28 14:05:00,242.17,242.64,242.02,242.02,15649.0,242.17,242.64,242.02,242.02,15649.0
2017-11-28 14:10:00,242.09,242.36,241.95,242.12,10666.0,242.09,242.36,241.95,242.12,10666.0
2017-11-28 14:15:00,242.2,242.74,242.12,242.69,14374.0,242.2,242.74,242.12,242.69,14374.0
2017-11-28 14:20:00,242.74,243.07,242.6,243.0,9867.0,242.74,243.07,242.6,243.0,9867.0
2017-11-28 14:25:00,243.08,243.13,242.72,242.9,10866.0,243.08,243.13,242.72,242.9,10866.0
2017-11-28 14:30:00,242.89,243.2,242.88,243.09,9109.0,242.89,243.2,242.88,243.09,9109.0
2017-11-28 14:35:00,243.1,243.1,242.91,242.93,9177.0,243.1,243.1,242.91,242.93,9177.0
2017-11-28 14:40:00,242.94,243.16,242.83,243.09,11243.0,242.94,243.16,242.83,243.09,11243.0
2017-11-28 14:45:00,243.06,243.17,242.78,242.84,5456.0,243.06,243.17,242.78,242.84,5456.0
2017-11-28 14:50:00,242.78,242.92,242.67,242.75,11303.0,242.78,242.92,242.67,242.75,11303.0
2017-11-28 14:55:00,242.75,242.75,242.36,242.63,9640.0,242.75,242.75,242.36,242.63,9640.0
2017-11-28 15:00:00,242.64,242.9,242.57,242.84,6192.0,242.64,242.9,242.57,242.84,6192.0
2017-11-28 15:05:00,242.8,242.83,242.65,242.68,6944.0,242.8,242.83,242.65,242.68,6944.0
2017-11-28 15:10:00,242.72,242.85,242.62,242.85,11173.0,242.72,242.85,242.62,242.85,11173.0
2017-11-28 15:15:00,242.84,242.94,242.58,242.62,9937.0,242.84,242.94,242.58,242.62,9937.0
2017-11-28 15:20:00,242.61,242.82,242.59,242.8,9080.0,242.61,242.82,242.59,242.8,9080.0
2017-11-28 15:25:00,242.74,242.88,242.69,242.8,18678.0,242.74,242.88,242.69,242.8,18678.0
2017-11-28 15:30:00,242.88,243.46,242.88,243.37,20531.0,242.88,243.46,242.88,243.37,20531.0
2017-11-28 15:35:00,243.35,243.42,243.22,243.32,11791.0,243.35,243.42,243.22,243.32,11791.0
2017-11-28 15:40:00,243.3,243.41,243.15,243.41,36784.0,243.3,243.41,243.15,243.41,36784.0
2017-11-28 15:45:00,243.41,243.41,242.86,243.22,31430.0,243.41,243.41,242.86,243.22,31430.0
2017-11-28 15:50:00,243.27,243.96,243.27,243.76,44676.0,243.27,243.96,243.27,243.76,44676.0
2017-11-28 15:55:00,243.71,244.04,243.56,244.04,86213.0,243.71,244.04,243.56,244.04,86213.0
2017-11-29 09:30:00,242.32,243.88,242.12,243.6,88120.0,242.32,243.88,242.12,243.6,88120.0
2017-11-29 09:35:00,243.54,243.72,242.51,242.63,32216.0,243.54,243.72,242.51,242.63,32216.0
2017-11-29 09:40:00,242.6,243.4,241.57,241.58,33933.0,242.6,243.4,241.57,241.58,33933.0
2017-11-29 09:45:00,241.62,241.63,239.21,239.25,97702.0,241.62,241.63,239.21,239.25,97702.0
2017-11-29 09:50:00,239.26,240.68,238.81,240.23,52211.0,239.26,240.68,238.81,240.23,52211.0
2017-11-29 09:55:00,240.35,241.39,239.97,241.39,49859.0,240.35,241.39,239.97,241.39,49859.0
2017-11-29 10:00:00,241.38,241.38,240.28,240.46,38422.0,241.38,241.38,240.28,240.46,38422.0
2017-11-29 10:05:00,240.51,241.03,240.2,240.31,32681.0,240.51,241.03,240.2,240.31,32681.0
2017-11-29 10:10:00,240.17,240.36,239.43,239.56,38724.0,240.17,240.36,239.43,239.56,38724.0
2017-11-29 10:15:00,239.48,239.48,236.75,237.4,74640.0,239.48,239.48,236.75,237.4,74640.0
2017-11-29 10:20:00,237.41,237.61,235.46,236.21,99666.0,237.41,237.61,235.46,236.21,99666.0
2017-11-29 10:25:00,236.24,237.94,235.46,237.93,37716.0,236.24,237.94,235.46,237.93,37716.0
2017-11-29 10:30:00,237.77,237.77,236.5,237.31,40140.0,237.77,237.77,236.5,237.31,40140.0
2017-11-29 10:35:00,237.47,237.99,236.96,237.58,44045.0,237.47,237.99,236.96,237.58,44045.0
2017-11-29 10:40:00,237.56,237.91,237.3,237.5,34870.0,237.56,237.91,237.3,237.5,34870.0
2017-11-29 10:45:00,237.53,237.94,237.4,237.7,25146.0,237.53,237.94,237.4,237.7,25146.0
2017-11-29 10:50:00,237.81,237.9,237.08,237.17,19413.0,237.81,237.9,237.08,237.17,19413.0
2017-11-29 10:55:00,237.21,237.75,236.96,237.11,19192.0,237.21,237.75,236.96,237.11,19192.0
2017-11-29 11:00:00,237.1,237.39,236.67,236.67,31291.0,237.1,237.39,236.67,236.67,31291.0
2017-11-29 11:05:00,236.67,236.87,234.52,234.62,90336.0,236.67,236.87,234.52,234.62,90336.0
2017-11-29 11:10:00,234.87,235.18,234.55,234.94,37649.0,234.87,235.18,234.55,234.94,37649.0
2017-11-29 11:15:00,234.8,235.43,234.3,234.3,31836.0,234.8,235.43,234.3,234.3,31836.0
2017-11-29 11:20:00,234.3,234.3,233.05,233.12,75165.0,234.3,234.3,233.05,233.12,75165.0
2017-11-29 11:25:00,233.37,234.7,233.12,234.52,62501.0,233.37,234.7,233.12,234.52,62501.0
2017-11-29 11:30:00,234.49,234.63,233.7,234.35,38028.0,234.49,234.63,233.7,234.35,38028.0
2017-11-29 11:35:00,234.28,234.64,234.14,234.31,19263.0,234.28,234.64,234.14,234.31,19263.0
2017-11-29 11:40:00,234.36,234.5,233.36,233.48,15369.0,234.36,234.5,233.36,233.48,15369.0
2017-11-29 11:45:00,233.55,233.69,233.21,233.49,16359.0,233.55,233.69,233.21,233.49,16359.0
2017-11-29 11:50:00,233.41,233.49,231.75,232.27,55459.0,233.41,233.49,231.75,232.27,55459.0
2017-11-29 11:55:00,232.31,232.33,231.45,231.45,51094.0,232.31,232.33,231.45,231.45,51094.0
2017-11-29 12:00:00,231.45,231.5,229.16,229.19,136105.0,231.45,231.5,229.16,229.19,136105.0
2017-11-29 12:05:00,229.25,231.56,229.01,231.43,90206.0,229.25,231.56,229.01,231.43,90206.0
2017-11-29 12:10:00,231.33,232.58,231.0,232.12,97186.0,231.33,232.58,231.0,232.12,97186.0
2017-11-29 12:15:00,232.21,233.58,231.91,233.18,25156.0,232.21,233.58,231.91,233.18,25156.0
2017-11-29 12:20:00,233.31,234.2,233.1,234.2,36919.0,233.31,234.2,233.1,234.2,36919.0
2017-11-29 12:25:00,234.3,235.41,234.2,235.41,53420.0,234.3,235.41,234.2,235.41,53420.0
2017-11-29 12:30:00,235.44,235.6,234.87,235.14,30139.0,235.44,235.6,234.87,235.14,30139.0
2017-11-29 12:35:00,235.14,235.54,235.05,235.26,14340.0,235.14,235.54,235.05,235.26,14340.0
2017-11-29 12:40:00,235.21,235.81,235.0,235.15,25793.0,235.21,235.81,235.0,235.15,25793.0
2017-11-29 12:45:00,235.2,235.8,235.13,235.73,10747.0,235.2,235.8,235.13,235.73,10747.0
2017-11-29 12:50:00,235.73,236.48,235.45,235.6,25829.0,235.73,236.48,235.45,235.6,25829.0
2017-11-29 12:55:00,235.46,235.82,235.13,235.13,10819.0,235.46,235.82,235.13,235.13,10819.0
2017-11-29 13:00:00,235.12,235.27,234.74,234.83,16408.0,235.12,235.27,234.74,234.83,16408.0
2017-11-29 13:05:00,235.02,235.02,234.55,234.63,11909.0,235.02,235.02,234.55,234.63,11909.0
2017-11-29 13:10:00,234.66,234.76,234.54,234.65,15141.0,234.66,234.76,234.54,234.65,15141.0
2017-11-29 13:15:00,234.65,234.65,234.24,234.54,18956.0,234.65,234.65,234.24,234.54,18956.0
2017-11-29 13:20:00,234.67,234.75,234.6,234.63,13434.0,234.67,234.75,234.6,234.63,13434.0
2017-11-29 13:25:00,234.68,234.76,234.6,234.6,19025.0,234.68,234.76,234.6,234.6,19025.0
2017-11-29 13:30:00,234.67,234.78,234.43,234.58,22591.0,234.67,234.78,234.43,234.58,22591.0
2017-11-29 13:35:00,234.62,234.75,234.52,234.53,22477.0,234.62,234.75,234.52,234.53,22477.0
2017-11-29 13:40:00,234.5,234.75,234.29,234.74,13960.0,234.5,234.75,234.29,234.74,13960.0
2017-11-29 13:45:00,234.65,235.1,234.48,234.93,11051.0,234.65,235.1,234.48,234.93,11051.0
2017-11-29 13:50:00,234.91,234.99,234.3,234.67,17009.0,234.91,234.99,234.3,234.67,17009.0
2017-11-29 13:55:00,234.39,235.25,234.32,235.11,12998.0,234.39,235.25,234.32,235.11,12998.0
2017-11-29 14:00:00,235.06,235.22,234.9,235.09,11144.0,235.06,235.22,234.9,235.09,11144.0
2017-11-29 14:05:00,235.05,235.35,235.02,235.22,13362.0,235.05,235.35,235.02,235.22,13362.0
2017-11-29 14:10:00,235.25,235.98,235.25,235.85,8108.0,235.25,235.98,235.25,235.85,8108.0
2017-11-29 14:15:00,235.76,236.29,235.34,235.66,24981.0,235.76,236.29,235.34,235.66,24981.0
2017-11-29 14:20:00,235.76,236.08,235.66,235.96,11526.0,235.76,236.08,235.66,235.96,11526.0
2017-11-29 14:25:00,235.96,235.97,234.92,235.4,16031.0,235.96,235.97,234.92,235.4,16031.0
2017-11-29 14:30:00,235.52,235.71,235.4,235.51,14514.0,235.52,235.71,235.4,235.51,14514.0
2017-11-29 14:35:00,235.45,235.69,235.09,235.39,14600.0,235.45,235.69,235.09,235.39,14600.0
2017-11-29 14:40:00,235.45,235.7,235.25,235.25,23659.0,235.45,235.7,235.25,235.25,23659.0
2017-11-29 14:45:00,235.2,235.25,234.95,235.18,18195.0,235.2,235.25,234.95,235.18,18195.0
2017-11-29 14:50:00,235.16,235.38,235.09,235.23,14356.0,235.16,235.38,235.09,235.23,14356.0
2017-11-29 14:55:00,235.27,235.69,235.13,235.13,14569.0,235.27,235.69,235.13,235.13,14569.0
2017-11-29 15:00:00,235.14,235.44,235.11,235.17,9577.0,235.14,235.44,235.11,235.17,9577.0
2017-11-29 15:05:00,235.13,235.17,234.85,235.06,19863.0,235.13,235.17,234.85,235.06,19863.0
2017-11-29 15:10:00,235.0,235.09,234.44,234.5,15696.0,235.0,235.09,234.44,234.5,15696.0
2017-11-29 15:15:00,234.41,234.84,234.34,234.77,10937.0,234.41,234.84,234.34,234.77,10937.0
2017-11-29 15:20:00,234.85,235.0,234.49,234.55,25807.0,234.85,235.0,234.49,234.55,25807.0
2017-11-29 15:25:00,234.53,234.92,234.42,234.73,23817.0,234.53,234.92,234.42,234.73,23817.0
2017-11-29 15:30:00,234.72,235.18,234.49,235.18,29058.0,234.72,235.18,234.49,235.18,29058.0
2017-11-29 15:35:00,235.13,235.16,234.55,234.81,24205.0,235.13,235.16,234.55,234.81,24205.0
2017-11-29 15:40:00,234.74,234.85,234.5,234.76,24579.0,234.74,234.85,234.5,234.76,24579.0
2017-11-29 15:45:00,234.74,235.07,234.7,235.0,29947.0,234.74,235.07,234.7,235.0,29947.0
2017-11-29 15:50:00,235.0,235.83,235.0,235.59,46889.0,235.0,235.83,235.0,235.59,46889.0
2017-11-29 15:55:00,235.59,235.79,235.41,235.41,92207.0,235.59,235.79,235.41,235.41,92207.0
2017-11-30 09:30:00,237.38,237.51,235.19,236.89,123832.0,237.38,237.51,235.19,236.89,123832.0
2017-11-30 09:35:00,236.74,236.92,235.83,236.42,81267.0,236.74,236.92,235.83,236.42,81267.0
2017-11-30 09:40:00,236.25,237.16,236.22,237.09,58076.0,236.25,237.16,236.22,237.09,58076.0
2017-11-30 09:45:00,236.98,238.2,236.41,237.88,69898.0,236.98,238.2,236.41,237.88,69898.0
2017-11-30 09:50:00,237.89,237.89,236.61,236.69,62165.0,237.89,237.89,236.61,236.69,62165.0
2017-11-30 09:55:00,236.76,237.4,236.6,237.11,44002.0,236.76,237.4,236.6,237.11,44002.0
2017-11-30 10:00:00,237.11,237.87,236.97,237.75,38282.0,237.11,237.87,236.97,237.75,38282.0
2017-11-30 10:05:00,237.77,238.1,237.49,237.72,44043.0,237.77,238.1,237.49,237.72,44043.0
2017-11-30 10:10:00,237.74,237.78,237.12,237.2,78931.0,237.74,237.78,237.12,237.2,78931.0
2017-11-30 10:15:00,237.23,238.0,236.96,237.8,53008.0,237.23,238.0,236.96,237.8,53008.0
2017-11-30 10:20:00,237.85,238.08,237.32,237.44,82831.0,237.85,238.08,237.32,237.44,82831.0
2017-11-30 10:25:00,237.45,237.53,236.97,237.19,38828.0,237.45,237.53,236.97,237.19,38828.0
2017-11-30 10:30:00,237.24,238.16,237.24,238.1,50644.0,237.24,238.16,237.24,238.1,50644.0
2017-11-30 10:35:00,238.18,238.23,237.67,237.94,30074.0,238.18,238.23,237.67,237.94,30074.0
2017-11-30 10:40:00,237.92,238.53,237.7,238.44,34524.0,237.92,238.53,237.7,238.44,34524.0
2017-11-30 10:45:00,238.42,238.99,238.24,238.5,22358.0,238.42,238.99,238.24,238.5,22358.0
2017-11-30 10:50:00,238.53,238.53,237.75,237.97,41433.0,238.53,238.53,237.75,237.97,41433.0
2017-11-30 10:55:00,238.09,238.09,237.66,237.81,170976.0,238.09,238.09,237.66,237.81,170976.0
2017-11-30 11:00:00,237.84,238.67,237.8,238.27,18932.0,237.84,238.67,237.8,238.27,18932.0
2017-11-30 11:05:00,238.33,238.71,238.12,238.42,20648.0,238.33,238.71,238.12,238.42,20648.0
2017-11-30 11:10:00,238.58,238.58,238.14,238.39,7760.0,238.58,238.58,238.14,238.39,7760.0
2017-11-30 11:15:00,238.33,238.73,238.29,238.49,13231.0,238.33,238.73,238.29,238.49,13231.0
2017-11-30 11:20:00,238.51,238.62,238.2,238.35,18420.0,238.51,238.62,238.2,238.35,18420.0
2017-11-30 11:25:00,238.34,238.34,237.74,238.07,24514.0,238.34,238.34,237.74,238.07,24514.0
2017-11-30 11:30:00,237.99,238.34,237.97,238.06,22569.0,237.99,238.34,237.97,238.06,22569.0
2017-11-30 11:35:00,238.18,238.24,237.8,237.9,11561.0,238.18,238.24,237.8,237.9,11561.0
2017-11-30 11:40:00,237.81,238.17,237.81,237.99,20179.0,237.81,238.17,237.81,237.99,20179.0
2017-11-30 11:45:00,238.01,238.22,237.79,238.2,16678.0,238.01,238.22,237.79,238.2,16678.0
2017-11-30 11:50:00,238.19,238.22,237.91,238.17,6392.0,238.19,238.22,237.91,238.17,6392.0
2017-11-30 11:55:00,238.12,238.3,237.9,238.18,20729.0,238.12,238.3,237.9,238.18,20729.0
2017-11-30 12:00:00,238.12,238.26,237.8,237.91,7673.0,238.12,238.26,237.8,237.91,7673.0
2017-11-30 12:05:00,237.81,238.21,237.81,238.15,8458.0,237.81,238.21,237.81,238.15,8458.0
2017-11-30 12:10:00,238.17,238.32,237.88,238.03,12374.0,238.17,238.32,237.88,238.03,12374.0
2017-11-30 12:15:00,238.11,238.32,237.92,238.05,7100.0,238.11,238.32,237.92,238.05,7100.0
2017-11-30 12:20:00,237.9,238.17,237.88,238.11,11690.0,237.9,238.17,237.88,238.11,11690.0
2017-11-30 12:25:00,238.14,238.21,237.91,238.17,12616.0,238.14,238.21,237.91,238.17,12616.0
2017-11-30 12:30:00,238.14,238.26,237.89,238.06,8773.0,238.14,238.26,237.89,238.06,8773.0
2017-11-30 12:35:00,237.94,238.25,237.83,238.14,18223.0,237.94,238.25,237.83,238.14,18223.0
2017-11-30 12:40:00,238.14,238.19,237.91,238.03,14005.0,238.14,238.19,237.91,238.03,14005.0
2017-11-30 12:45:00,237.94,238.12,237.88,238.0,19200.0,237.94,238.12,237.88,238.0,19200.0
2017-11-30 12:50:00,237.98,238.13,237.87,238.0,26060.0,237.98,238.13,237.87,238.0,26060.0
2017-11-30 12:55:00,237.98,238.42,237.93,238.29,30285.0,237.98,238.42,237.93,238.29,30285.0
2017-11-30 13:00:00,238.33,238.73,238.03,238.07,10064.0,238.33,238.73,238.03,238.07,10064.0
2017-11-30 13:05:00,238.22,238.5,238.11,238.43,8400.0,238.22,238.5,238.11,238.43,8400.0
2017-11-30 13:10:00,238.31,238.46,238.08,238.18,6685.0,238.31,238.46,238.08,238.18,6685.0
2017-11-30 13:15:00,238.17,238.28,237.93,238.2,24335.0,238.17,238.28,237.93,238.2,24335.0
2017-11-30 13:20:00,238.34,238.65,238.04,238.04,7368.0,238.34,238.65,238.04,238.04,7368.0
2017-11-30 13:25:00,238.02,238.41,237.95,238.28,9420.0,238.02,238.41,237.95,238.28,9420.0
2017-11-30 13:30:00,238.36,238.36,237.99,238.18,7768.0,238.36,238.36,237.99,238.18,7768.0
2017-11-30 13:35:00,238.24,238.49,238.15,238.15,10046.0,238.24,238.49,238.15,238.15,10046.0
2017-11-30 13:40:00,238.15,238.3,237.97,238.17,22638.0,238.15,238.3,237.97,238.17,22638.0
2017-11-30 13:45:00,238.24,238.28,238.11,238.15,6738.0,238.24,238.28,238.11,238.15,6738.0
2017-11-30 13:50:00,238.24,238.3,238.1,238.2,8282.0,238.24,238.3,238.1,238.2,8282.0
2017-11-30 13:55:00,238.2,238.45,238.08,238.32,10768.0,238.2,238.45,238.08,238.32,10768.0
2017-11-30 14:00:00,238.45,238.57,238.09,238.17,10064.0,238.45,238.57,238.09,238.17,10064.0
2017-11-30 14:05:00,238.14,238.23,238.02,238.07,13085.0,238.14,238.23,238.02,238.07,13085.0
2017-11-30 14:10:00,238.06,238.23,238.06,238.11,6663.0,238.06,238.23,238.06,238.11,6663.0
2017-11-30 14:15:00,238.07,238.29,237.96,238.29,10984.0,238.07,238.29,237.96,238.29,10984.0
2017-11-30 14:20:00,238.24,238.27,237.95,238.2,14713.0,238.24,238.27,237.95,238.2,14713.0
2017-11-30 14:25:00,238.2,238.69,238.2,238.69,14633.0,238.2,238.69,238.2,238.69,14633.0
2017-11-30 14:30:00,238.6,238.63,238.35,238.35,7397.0,238.6,238.63,238.35,238.35,7397.0
2017-11-30 14:35:00,238.32,238.43,238.15,238.34,9850.0,238.32,238.43,238.15,238.34,9850.0
2017-11-30 14:40:00,238.28,238.36,238.13,238.22,14462.0,238.28,238.36,238.13,238.22,14462.0
2017-11-30 14:45:00,238.25,238.35,238.05,238.1,6262.0,238.25,238.35,238.05,238.1,6262.0
2017-11-30 14:50:00,238.15,238.27,238.02,238.25,8984.0,238.15,238.27,238.02,238.25,8984.0
2017-11-30 14:55:00,238.29,238.29,238.01,238.14,7271.0,238.29,238.29,238.01,238.14,7271.0
2017-11-30 15:00:00,238.23,238.29,238.12,238.23,6394.0,238.23,238.29,238.12,238.23,6394.0
2017-11-30 15:05:00,238.09,238.11,237.75,237.98,15781.0,238.09,238.11,237.75,237.98,15781.0
2017-11-30 15:10:00,237.98,238.21,237.9,238.11,7058.0,237.98,238.21,237.9,238.11,7058.0
2017-11-30 15:15:00,238.21,238.3,238.08,238.16,7137.0,238.21,238.3,238.08,238.16,7137.0
2017-11-30 15:20:00,238.15,238.22,238.07,238.18,7826.0,238.15,238.22,238.07,238.18,7826.0
2017-11-30 15:25:00,238.17,238.37,238.13,238.37,12713.0,238.17,238.37,238.13,238.37,12713.0
2017-11-30 15:30:00,238.37,238.4,238.16,238.31,13271.0,238.37,238.4,238.16,238.31,13271.0
2017-11-30 15:35:00,238.34,238.41,238.22,238.39,19677.0,238.34,238.41,238.22,238.39,19677.0
2017-11-30 15:40:00,238.37,238.73,238.37,238.55,27164.0,238.37,238.73,238.37,238.55,27164.0
2017-11-30 15:45:00,238.55,239.12,238.54,239.1,58883.0,238.55,239.12,238.54,239.1,58883.0
2017-11-30 15:50:00,239.17,239.19,238.28,239.0,59392.0,239.17,239.19,238.28,239.0,59392.0
2017-11-30 15:55:00,238.98,239.04,238.51,238.51,119968.0,238.98,239.04,238.51,238.51,119968.0
2017-12-01 09:30:00,233.65,236.66,232.57,236.0,143693.0,233.65,236.66,232.57,236.0,143693.0
2017-12-01 09:35:00,236.0,236.32,234.84,234.84,57624.0,236.0,236.32,234.84,234.84,57624.0
2017-12-01 09:40:00,234.81,235.54,233.63,233.63,54759.0,234.81,235.54,233.63,233.63,54759.0
2017-12-01 09:45:00,233.81,234.61,233.2,233.56,62043.0,233.81,234.61,233.2,233.56,62043.0
2017-12-01 09:50:00,233.75,234.23,233.22,233.72,57081.0,233.75,234.23,233.22,233.72,57081.0
2017-12-01 09:55:00,233.56,234.21,232.51,234.06,71249.0,233.56,234.21,232.51,234.06,71249.0
2017-12-01 10:00:00,234.04,234.65,233.78,234.17,48680.0,234.04,234.65,233.78,234.17,48680.0
2017-12-01 10:05:00,234.31,235.51,234.3,235.4,30508.0,234.31,235.51,234.3,235.4,30508.0
2017-12-01 10:10:00,235.53,236.14,235.0,236.1,37725.0,235.53,236.14,235.0,236.1,37725.0
2017-12-01 10:15:00,236.27,238.16,236.27,237.86,64413.0,236.27,238.16,236.27,237.86,64413.0
2017-12-01 10:20:00,237.82,238.33,237.13,238.18,56876.0,237.82,238.33,237.13,238.18,56876.0
2017-12-01 10:25:00,237.91,238.64,237.91,238.2,19566.0,237.91,238.64,237.91,238.2,19566.0
2017-12-01 10:30:00,238.11,238.44,237.64,237.79,18586.0,238.11,238.44,237.64,237.79,18586.0
2017-12-01 10:35:00,237.75,237.98,237.17,237.39,21445.0,237.75,237.98,237.17,237.39,21445.0
2017-12-01 10:40:00,237.57,238.21,237.57,237.92,15775.0,237.57,238.21,237.57,237.92,15775.0
2017-12-01 10:45:00,237.88,238.07,237.63,238.0,13935.0,237.88,238.07,237.63,238.0,13935.0
2017-12-01 10:50:00,237.92,238.17,237.62,237.9,13892.0,237.92,238.17,237.62,237.9,13892.0
2017-12-01 10:55:00,237.78,238.11,237.76,238.11,12393.0,237.78,238.11,237.76,238.11,12393.0
2017-12-01 11:00:00,238.0,238.4,237.11,238.11,15498.0,238.0,238.4,237.11,238.11,15498.0
2017-12-01 11:05:00,238.12,238.39,237.24,237.84,15209.0,238.12,238.39,237.24,237.84,15209.0
2017-12-01 11:10:00,237.62,237.78,236.04,237.4,35071.0,237.62,237.78,236.04,237.4,35071.0
2017-12-01 11:15:00,237.48,237.48,236.27,236.76,33748.0,237.48,237.48,236.27,236.76,33748.0
2017-12-01 11:20:00,236.8,237.05,236.0,236.01,19077.0,236.8,237.05,236.0,236.01,19077.0
2017-12-01 11:25:00,236.01,236.58,235.56,235.57,28503.0,236.01,236.58,235.56,235.57,28503.0
2017-12-01 11:30:00,235.73,235.89,234.0,235.38,69009.0,235.73,235.89,234.0,235.38,69009.0
2017-12-01 11:35:00,235.19,236.59,235.19,236.16,14038.0,235.19,236.59,235.19,236.16,14038.0
2017-12-01 11:40:00,236.46,236.88,235.89,236.08,29001.0,236.46,236.88,235.89,236.08,29001.0
2017-12-01 11:45:00,236.15,236.15,235.23,235.5,18989.0,236.15,236.15,235.23,235.5,18989.0
2017-12-01 11:50:00,235.24,235.67,234.7,235.41,57320.0,235.24,235.67,234.7,235.41,57320.0
2017-12-01 11:55:00,235.43,236.18,234.89,235.8,25304.0,235.43,236.18,234.89,235.8,25304.0
2017-12-01 12:00:00,235.37,235.91,234.8,235.84,15524.0,235.37,235.91,234.8,235.84,15524.0
2017-12-01 12:05:00,235.68,236.6,235.67,236.34,26773.0,235.68,236.6,235.67,236.34,26773.0
2017-12-01 12:10:00,236.33,237.04,235.93,236.16,19241.0,236.33,237.04,235.93,236.16,19241.0
2017-12-01 12:15:00,236.15,236.64,235.51,235.91,10700.0,236.15,236.64,235.51,235.91,10700.0
2017-12-01 12:20:00,235.8,236.57,235.8,236.57,8655.0,235.8,236.57,235.8,236.57,8655.0
2017-12-01 12:25:00,236.67,236.67,235.82,235.98,8579.0,236.67,236.67,235.82,235.98,8579.0
2017-12-01 12:30:00,235.78,235.88,235.28,235.43,7375.0,235.78,235.88,235.28,235.43,7375.0
2017-12-01 12:35:00,235.31,235.54,234.8,234.92,14930.0,235.31,235.54,234.8,234.92,14930.0
2017-12-01 12:40:00,234.84,236.12,234.84,236.12,11533.0,234.84,236.12,234.84,236.12,11533.0
2017-12-01 12:45:00,236.01,236.83,235.88,236.83,16551.0,236.01,236.83,235.88,236.83,16551.0
2017-12-01 12:50:00,236.83,237.08,236.53,236.7,8462.0,236.83,237.08,236.53,236.7,8462.0
2017-12-01 12:55:00,236.69,237.07,236.67,236.92,7437.0,236.69,237.07,236.67,236.92,7437.0
2017-12-01 13:00:00,236.66,237.29,236.66,236.73,6487.0,236.66,237.29,236.66,236.73,6487.0
2017-12-01 13:05:00,236.85,236.9,236.3,236.31,13193.0,236.85,236.9,236.3,236.31,13193.0
2017-12-01 13:10:00,236.2,236.9,236.19,236.79,4441.0,236.2,236.9,236.19,236.79,4441.0
2017-12-01 13:15:00,236.64,236.64,236.0,236.33,8716.0,236.64,236.64,236.0,236.33,8716.0
2017-12-01 13:20:00,236.43,236.52,235.86,236.28,6800.0,236.43,236.52,235.86,236.28,6800.0
2017-12-01 13:25:00,236.26,236.6,236.26,236.55,5761.0,236.26,236.6,236.26,236.55,5761.0
2017-12-01 13:30:00,236.52,236.86,236.37,236.59,12408.0,236.52,236.86,236.37,236.59,12408.0
2017-12-01 13:35:00,236.77,236.78,236.02,236.36,5932.0,236.77,236.78,236.02,236.36,5932.0
2017-12-01 13:40:00,236.42,236.75,235.83,235.83,8435.0,236.42,236.75,235.83,235.83,8435.0
2017-12-01 13:45:00,235.82,236.08,235.63,235.77,11525.0,235.82,236.08,235.63,235.77,11525.0
2017-12-01 13:50:00,235.89,235.89,235.58,235.77,4257.0,235.89,235.89,235.58,235.77,4257.0
2017-12-01 13:55:00,235.92,236.06,235.75,235.75,10245.0,235.92,236.06,235.75,235.75,10245.0
2017-12-01 14:00:00,235.76,236.3,235.6,236.24,12723.0,235.76,236.3,235.6,236.24,12723.0
2017-12-01 14:05:00,236.16,236.34,235.78,235.91,9150.0,236.16,236.34,235.78,235.91,9150.0
2017-12-01 14:10:00,235.96,236.44,235.81,236.44,9636.0,235.96,236.44,235.81,236.44,9636.0
2017-12-01 14:15:00,236.38,236.47,236.16,236.23,4556.0,236.38,236.47,236.16,236.23,4556.0
2017-12-01 14:20:00,236.27,236.55,236.09,236.55,5925.0,236.27,236.55,236.09,236.55,5925.0
2017-12-01 14:25:00,236.33,236.49,236.15,236.45,5836.0,236.33,236.49,236.15,236.45,5836.0
2017-12-01 14:30:00,236.47,236.55,236.23,236.3,5953.0,236.47,236.55,236.23,236.3,5953.0
2017-12-01 14:35:00,236.38,236.41,236.11,236.2,5950.0,236.38,236.41,236.11,236.2,5950.0
2017-12-01 14:40:00,236.22,236.29,235.8,235.8,6856.0,236.22,236.29,235.8,235.8,6856.0
2017-12-01 14:45:00,235.96,235.96,235.62,235.71,13002.0,235.96,235.96,235.62,235.71,13002.0
2017-12-01 14:50:00,235.76,235.84,235.44,235.72,25780.0,235.76,235.84,235.44,235.72,25780.0
2017-12-01 14:55:00,235.73,235.9,235.23,235.51,33564.0,235.73,235.9,235.23,235.51,33564.0
2017-12-01 15:00:00,235.6,235.6,234.82,235.35,20068.0,235.6,235.6,234.82,235.35,20068.0
2017-12-01 15:05:00,235.44,235.54,235.13,235.4,11176.0,235.44,235.54,235.13,235.4,11176.0
2017-12-01 15:10:00,235.32,235.4,235.12,235.18,7609.0,235.32,235.4,235.12,235.18,7609.0
2017-12-01 15:15:00,235.27,235.63,235.27,235.53,9740.0,235.27,235.63,235.27,235.53,9740.0
2017-12-01 15:20:00,235.56,235.62,235.39,235.4,9532.0,235.56,235.62,235.39,235.4,9532.0
2017-12-01 15:25:00,235.42,235.48,234.97,235.02,19205.0,235.42,235.48,234.97,235.02,19205.0
2017-12-01 15:30:00,235.13,235.45,234.95,235.16,21633.0,235.13,235.45,234.95,235.16,21633.0
2017-12-01 15:35:00,235.16,235.28,234.93,235.04,15475.0,235.16,235.28,234.93,235.04,15475.0
2017-12-01 15:40:00,235.06,235.66,235.06,235.31,21331.0,235.06,235.66,235.06,235.31,21331.0
2017-12-01 15:45:00,235.27,235.5,235.09,235.29,35987.0,235.27,235.5,235.09,235.29,35987.0
2017-12-01 15:50:00,235.29,235.58,235.18,235.43,36649.0,235.29,235.58,235.18,235.43,36649.0
2017-12-01 15:55:00,235.41,235.45,234.95,235.06,65412.0,235.41,235.45,234.95,235.06,65412.0
2017-12-04 09:30:00,237.71,237.92,236.5,236.53,123907.0,237.71,237.92,236.5,236.53,123907.0
2017-12-04 09:35:00,236.72,236.98,235.11,236.98,73133.0,236.72,236.98,235.11,236.98,73133.0
2017-12-04 09:40:00,236.85,237.49,236.4,237.31,29602.0,236.85,237.49,236.4,237.31,29602.0
2017-12-04 09:45:00,237.4,237.4,236.0,237.0,27904.0,237.4,237.4,236.0,237.0,27904.0
2017-12-04 09:50:00,236.94,237.18,236.53,236.69,58248.0,236.94,237.18,236.53,236.69,58248.0
2017-12-04 09:55:00,236.55,236.55,234.25,235.81,63685.0,236.55,236.55,234.25,235.81,63685.0
2017-12-04 10:00:00,235.33,235.78,234.92,235.3,45837.0,235.33,235.78,234.92,235.3,45837.0
2017-12-04 10:05:00,235.25,235.33,233.89,234.22,60421.0,235.25,235.33,233.89,234.22,60421.0
2017-12-04 10:10:00,234.41,234.77,232.33,233.41,63879.0,234.41,234.77,232.33,233.41,63879.0
2017-12-04 10:15:00,233.54,233.54,231.55,232.15,65106.0,233.54,233.54,231.55,232.15,65106.0
2017-12-04 10:20:00,232.1,232.78,231.94,232.35,48110.0,232.1,232.78,231.94,232.35,48110.0
2017-12-04 10:25:00,232.34,232.66,231.8,232.44,52416.0,232.34,232.66,231.8,232.44,52416.0
2017-12-04 10:30:00,232.39,232.6,231.21,231.25,44161.0,232.39,232.6,231.21,231.25,44161.0
2017-12-04 10:35:00,231.25,231.35,230.2,230.68,63991.0,231.25,231.35,230.2,230.68,63991.0
2017-12-04 10:40:00,230.42,231.0,230.22,230.59,68642.0,230.42,231.0,230.22,230.59,68642.0
2017-12-04 10:45:00,230.6,230.6,228.77,228.98,108226.0,230.6,230.6,228.77,228.98,108226.0
2017-12-04 10:50:00,229.1,229.27,228.28,228.39,79285.0,229.1,229.27,228.28,228.39,79285.0
2017-12-04 10:55:00,228.37,228.38,226.35,227.15,177839.0,228.37,228.38,226.35,227.15,177839.0
2017-12-04 11:00:00,227.16,229.21,226.99,229.21,70177.0,227.16,229.21,226.99,229.21,70177.0
2017-12-04 11:05:00,229.32,229.46,227.47,228.36,88811.0,229.32,229.46,227.47,228.36,88811.0
2017-12-04 11:10:00,228.36,229.85,227.58,229.04,28276.0,228.36,229.85,227.58,229.04,28276.0
2017-12-04 11:15:00,229.04,229.87,228.19,228.61,49748.0,229.04,229.87,228.19,228.61,49748.0
2017-12-04 11:20:00,228.85,229.88,228.85,229.42,26570.0,228.85,229.88,228.85,229.42,26570.0
2017-12-04 11:25:00,229.47,230.45,229.36,230.19,26758.0,229.47,230.45,229.36,230.19,26758.0
2017-12-04 11:30:00,230.22,230.5,229.68,230.29,39522.0,230.22,230.5,229.68,230.29,39522.0
2017-12-04 11:35:00,230.32,230.74,229.97,230.52,25377.0,230.32,230.74,229.97,230.52,25377.0
2017-12-04 11:40:00,230.54,230.65,230.37,230.57,16228.0,230.54,230.65,230.37,230.57,16228.0
2017-12-04 11:45:00,230.42,230.88,230.11,230.87,20763.0,230.42,230.88,230.11,230.87,20763.0
2017-12-04 11:50:00,230.78,231.42,230.7,231.11,16943.0,230.78,231.42,230.7,231.11,16943.0
2017-12-04 11:55:00,230.94,231.2,230.55,230.98,14918.0,230.94,231.2,230.55,230.98,14918.0
2017-12-04 12:00:00,231.12,231.36,230.83,231.27,8167.0,231.12,231.36,230.83,231.27,8167.0
2017-12-04 12:05:00,231.23,231.6,230.99,231.17,25189.0,231.23,231.6,230.99,231.17,25189.0
2017-12-04 12:10:00,231.09,231.62,230.55,231.59,25450.0,231.09,231.62,230.55,231.59,25450.0
2017-12-04 12:15:00,231.57,231.96,231.33,231.45,16577.0,231.57,231.96,231.33,231.45,16577.0
2017-12-04 12:20:00,231.61,231.66,230.59,230.83,13395.0,231.61,231.66,230.59,230.83,13395.0
2017-12-04 12:25:00,230.79,231.2,230.36,231.08,11138.0,230.79,231.2,230.36,231.08,11138.0
2017-12-04 12:30:00,231.23,231.45,230.98,231.25,13901.0,231.23,231.45,230.98,231.25,13901.0
2017-12-04 12:35:00,231.29,231.72,231.1,231.56,11929.0,231.29,231.72,231.1,231.56,11929.0
2017-12-04 12:40:00,231.82,231.94,231.7,231.74,4700.0,231.82,231.94,231.7,231.74,4700.0
2017-12-04 12:45:00,231.97,232.16,231.8,232.0,7361.0,231.97,232.16,231.8,232.0,7361.0
2017-12-04 12:50:00,232.2,232.37,231.89,232.25,16779.0,232.2,232.37,231.89,232.25,16779.0
2017-12-04 12:55:00,232.33,232.63,232.12,232.31,11903.0,232.33,232.63,232.12,232.31,11903.0
2017-12-04 13:00:00,232.23,232.61,232.17,232.6,19919.0,232.23,232.61,232.17,232.6,19919.0
2017-12-04 13:05:00,232.61,232.92,232.54,232.63,18465.0,232.61,232.92,232.54,232.63,18465.0
2017-12-04 13:10:00,232.68,232.83,232.53,232.75,7059.0,232.68,232.83,232.53,232.75,7059.0
2017-12-04 13:15:00,232.78,232.96,232.56,232.66,16858.0,232.78,232.96,232.56,232.66,16858.0
2017-12-04 13:20:00,232.64,232.89,232.62,232.85,17043.0,232.64,232.89,232.62,232.85,17043.0
2017-12-04 13:25:00,232.89,233.34,232.87,233.2,18854.0,232.89,233.34,232.87,233.2,18854.0
2017-12-04 13:30:00,233.07,233.3,233.01,233.18,14322.0,233.07,233.3,233.01,233.18,14322.0
2017-12-04 13:35:00,233.24,233.28,232.78,232.96,9349.0,233.24,233.28,232.78,232.96,9349.0
2017-12-04 13:40:00,233.0,233.01,232.55,232.96,7676.0,233.0,233.01,232.55,232.96,7676.0
2017-12-04 13:45:00,232.96,233.0,232.8,232.86,5920.0,232.96,233.0,232.8,232.86,5920.0
2017-12-04 13:50:00,233.0,233.01,232.57,233.0,4720.0,233.0,233.01,232.57,233.0,4720.0
2017-12-04 13:55:00,233.07,233.16,232.88,232.89,6300.0,233.07,233.16,232.88,232.89,6300.0
2017-12-04 14:00:00,232.99,233.13,232.75,232.76,4798.0,232.99,233.13,232.75,232.76,4798.0
2017-12-04 14:05:00,232.77,232.87,232.43,232.84,8645.0,232.77,232.87,232.43,232.84,8645.0
2017-12-04 14:10:00,232.8,232.8,232.28,232.28,7985.0,232.8,232.8,232.28,232.28,7985.0
2017-12-04 14:15:00,232.41,232.59,231.92,231.92,9350.0,232.41,232.59,231.92,231.92,9350.0
2017-12-04 14:20:00,231.92,232.22,231.71,232.0,12126.0,231.92,232.22,231.71,232.0,12126.0
2017-12-04 14:25:00,232.04,232.04,231.5,231.77,9367.0,232.04,232.04,231.5,231.77,9367.0
2017-12-04 14:30:00,231.76,231.76,231.5,231.56,5100.0,231.76,231.76,231.5,231.56,5100.0
2017-12-04 14:35:00,231.7,231.89,231.3,231.81,12813.0,231.7,231.89,231.3,231.81,12813.0
2017-12-04 14:40:00,231.85,232.4,231.53,231.68,15309.0,231.85,232.4,231.53,231.68,15309.0
2017-12-04 14:45:00,231.68,231.8,231.12,231.19,23055.0,231.68,231.8,231.12,231.19,23055.0
2017-12-04 14:50:00,231.19,231.67,231.14,231.64,10466.0,231.19,231.67,231.14,231.64,10466.0
2017-12-04 14:55:00,231.64,231.69,230.91,230.95,21332.0,231.64,231.69,230.91,230.95,21332.0
2017-12-04 15:00:00,230.96,231.59,230.64,231.46,8468.0,230.96,231.59,230.64,231.46,8468.0
2017-12-04 15:05:00,231.45,231.8,231.44,231.65,16343.0,231.45,231.8,231.44,231.65,16343.0
2017-12-04 15:10:00,231.78,231.83,231.28,231.37,7839.0,231.78,231.83,231.28,231.37,7839.0
2017-12-04 15:15:00,231.25,231.45,230.8,230.8,30606.0,231.25,231.45,230.8,230.8,30606.0
2017-12-04 15:20:00,230.64,231.38,230.56,231.2,19946.0,230.64,231.38,230.56,231.2,19946.0
2017-12-04 15:25:00,231.2,231.72,231.09,231.53,14046.0,231.2,231.72,231.09,231.53,14046.0
2017-12-04 15:30:00,231.5,231.57,230.72,230.72,25355.0,231.5,231.57,230.72,230.72,25355.0
2017-12-04 15:35:00,230.97,231.0,230.02,230.08,24230.0,230.97,231.0,230.02,230.08,24230.0
2017-12-04 15:40:00,230.18,230.3,229.73,229.73,47806.0,230.18,230.3,229.73,229.73,47806.0
2017-12-04 15:45:00,229.8,230.09,229.37,229.56,61937.0,229.8,230.09,229.37,229.56,61937.0
2017-12-04 15:50:00,229.62,230.0,228.9,228.97,159314.0,229.62,230.0,228.9,228.97,159314.0
2017-12-04 15:55:00,229.05,230.0,228.94,229.69,109089.0,229.05,230.0,228.94,229.69,109089.0
2017-12-05 09:30:00,226.0,228.76,225.5,228.5,123555.0,226.0,228.76,225.5,228.5,123555.0
2017-12-05 09:35:00,228.37,229.07,227.85,227.93,57977.0,228.37,229.07,227.85,227.93,57977.0
2017-12-05 09:40:00,227.82,229.66,227.82,229.01,46717.0,227.82,229.66,227.82,229.01,46717.0
2017-12-05 09:45:00,229.28,229.87,228.72,229.14,33938.0,229.28,229.87,228.72,229.14,33938.0
2017-12-05 09:50:00,229.06,229.49,228.08,229.02,22478.0,229.06,229.49,228.08,229.02,22478.0
2017-12-05 09:55:00,229.15,231.09,229.15,230.13,49074.0,229.15,231.09,229.15,230.13,49074.0
2017-12-05 10:00:00,230.05,231.0,229.76,230.5,17970.0,230.05,231.0,229.76,230.5,17970.0
2017-12-05 10:05:00,230.49,230.6,229.25,229.44,17027.0,230.49,230.6,229.25,229.44,17027.0
2017-12-05 10:10:00,229.5,229.73,228.67,229.39,17750.0,229.5,229.73,228.67,229.39,17750.0
2017-12-05 10:15:00,229.41,230.49,229.36,230.09,15568.0,229.41,230.49,229.36,230.09,15568.0
2017-12-05 10:20:00,230.17,230.36,229.67,229.86,10713.0,230.17,230.36,229.67,229.86,10713.0
2017-12-05 10:25:00,229.94,230.4,229.31,229.54,26271.0,229.94,230.4,229.31,229.54,26271.0
2017-12-05 10:30:00,229.4,230.32,229.09,229.97,24565.0,229.4,230.32,229.09,229.97,24565.0
2017-12-05 10:35:00,230.13,230.33,229.81,229.97,11439.0,230.13,230.33,229.81,229.97,11439.0
2017-12-05 10:40:00,229.98,230.07,229.31,229.44,31207.0,229.98,230.07,229.31,229.44,31207.0
2017-12-05 10:45:00,229.41,230.09,229.11,229.64,65741.0,229.41,230.09,229.11,229.64,65741.0
2017-12-05 10:50:00,229.62,230.43,229.37,230.34,42307.0,229.62,230.43,229.37,230.34,42307.0
2017-12-05 10:55:00,230.41,231.45,230.38,231.19,34542.0,230.41,231.45,230.38,231.19,34542.0
2017-12-05 11:00:00,231.19,231.88,231.05,231.65,55180.0,231.19,231.88,231.05,231.65,55180.0
2017-12-05 11:05:00,231.64,231.89,231.34,231.59,60726.0,231.64,231.89,231.34,231.59,60726.0
2017-12-05 11:10:00,231.69,232.96,231.59,232.78,31503.0,231.69,232.96,231.59,232.78,31503.0
2017-12-05 11:15:00,232.93,233.68,232.69,233.18,35855.0,232.93,233.68,232.69,233.18,35855.0
2017-12-05 11:20:00,233.18,233.83,233.07,233.74,23189.0,233.18,233.83,233.07,233.74,23189.0
2017-12-05 11:25:00,233.65,233.77,233.36,233.56,54550.0,233.65,233.77,233.36,233.56,54550.0
2017-12-05 11:30:00,233.63,234.1,233.6,233.6,33148.0,233.63,234.1,233.6,233.6,33148.0
2017-12-05 11:35:00,233.58,233.87,233.3,233.32,14275.0,233.58,233.87,233.3,233.32,14275.0
2017-12-05 11:40:00,233.4,233.94,233.02,233.68,13729.0,233.4,233.94,233.02,233.68,13729.0
2017-12-05 11:45:00,233.58,233.79,233.33,233.49,8622.0,233.58,233.79,233.33,233.49,8622.0
2017-12-05 11:50:00,233.65,233.81,233.21,233.32,11225.0,233.65,233.81,233.21,233.32,11225.0
2017-12-05 11:55:00,233.22,233.29,232.35,232.51,31191.0,233.22,233.29,232.35,232.51,31191.0
2017-12-05 12:00:00,232.58,232.91,232.15,232.44,12830.0,232.58,232.91,232.15,232.44,12830.0
2017-12-05 12:05:00,232.45,232.49,232.01,232.26,10693.0,232.45,232.49,232.01,232.26,10693.0
2017-12-05 12:10:00,232.25,232.45,232.0,232.15,9410.0,232.25,232.45,232.0,232.15,9410.0
2017-12-05 12:15:00,232.1,232.26,231.96,232.0,31766.0,232.1,232.26,231.96,232.0,31766.0
2017-12-05 12:20:00,232.0,232.32,231.98,232.2,7701.0,232.0,232.32,231.98,232.2,7701.0
2017-12-05 12:25:00,232.21,232.59,232.16,232.54,11933.0,232.21,232.59,232.16,232.54,11933.0
2017-12-05 12:30:00,232.52,232.92,232.48,232.67,17656.0,232.52,232.92,232.48,232.67,17656.0
2017-12-05 12:35:00,232.56,232.78,232.4,232.4,5296.0,232.56,232.78,232.4,232.4,5296.0
2017-12-05 12:40:00,232.2,232.78,232.2,232.59,10928.0,232.2,232.78,232.2,232.59,10928.0
2017-12-05 12:45:00,232.72,232.88,232.49,232.66,24845.0,232.72,232.88,232.49,232.66,24845.0
2017-12-05 12:50:00,232.66,232.77,232.22,232.3,24517.0,232.66,232.77,232.22,232.3,24517.0
2017-12-05 12:55:00,232.45,232.64,232.0,232.01,20501.0,232.45,232.64,232.0,232.01,20501.0
2017-12-05 13:00:00,231.91,232.3,231.89,232.03,23947.0,231.91,232.3,231.89,232.03,23947.0
2017-12-05 13:05:00,232.01,232.25,231.91,232.06,16110.0,232.01,232.25,231.91,232.06,16110.0
2017-12-05 13:10:00,232.14,232.53,232.11,232.32,8175.0,232.14,232.53,232.11,232.32,8175.0
2017-12-05 13:15:00,232.29,232.52,231.98,232.52,12228.0,232.29,232.52,231.98,232.52,12228.0
2017-12-05 13:20:00,232.61,232.81,232.3,232.3,7500.0,232.61,232.81,232.3,232.3,7500.0
2017-12-05 13:25:00,232.26,232.62,232.12,232.36,6042.0,232.26,232.62,232.12,232.36,6042.0
2017-12-05 13:30:00,232.28,232.72,232.06,232.34,7893.0,232.28,232.72,232.06,232.34,7893.0
2017-12-05 13:35:00,232.4,233.26,232.32,233.08,33502.0,232.4,233.26,232.32,233.08,33502.0
2017-12-05 13:40:00,232.83,233.13,232.64,232.94,6602.0,232.83,233.13,232.64,232.94,6602.0
2017-12-05 13:45:00,233.12,233.32,232.74,233.32,11068.0,233.12,233.32,232.74,233.32,11068.0
2017-12-05 13:50:00,233.28,233.49,232.98,233.01,10721.0,233.28,233.49,232.98,233.01,10721.0
2017-12-05 13:55:00,232.81,233.41,232.61,233.25,9386.0,232.81,233.41,232.61,233.25,9386.0
2017-12-05 14:00:00,233.41,233.54,233.23,233.36,9523.0,233.41,233.54,233.23,233.36,9523.0
2017-12-05 14:05:00,233.34,233.59,232.76,232.82,22578.0,233.34,233.59,232.76,232.82,22578.0
2017-12-05 14:10:00,232.81,233.44,232.77,233.06,16512.0,232.81,233.44,232.77,233.06,16512.0
2017-12-05 14:15:00,233.05,233.3,232.88,233.02,51352.0,233.05,233.3,232.88,233.02,51352.0
2017-12-05 14:20:00,232.89,232.89,232.04,232.3,26521.0,232.89,232.89,232.04,232.3,26521.0
2017-12-05 14:25:00,232.25,232.44,231.88,231.95,47702.0,232.25,232.44,231.88,231.95,47702.0
2017-12-05 14:30:00,231.99,231.99,231.29,231.7,35093.0,231.99,231.99,231.29,231.7,35093.0
2017-12-05 14:35:00,231.52,231.93,231.3,231.64,23723.0,231.52,231.93,231.3,231.64,23723.0
2017-12-05 14:40:00,231.65,231.98,231.6,231.6,25410.0,231.65,231.98,231.6,231.6,25410.0
2017-12-05 14:45:00,231.62,231.62,231.22,231.56,8455.0,231.62,231.62,231.22,231.56,8455.0
2017-12-05 14:50:00,231.53,231.84,231.29,231.29,8045.0,231.53,231.84,231.29,231.29,8045.0
2017-12-05 14:55:00,231.23,231.49,230.75,231.02,30031.0,231.23,231.49,230.75,231.02,30031.0
2017-12-05 15:00:00,230.83,231.55,230.71,231.55,14993.0,230.83,231.55,230.71,231.55,14993.0
2017-12-05 15:05:00,231.53,231.78,231.29,231.72,20257.0,231.53,231.78,231.29,231.72,20257.0
2017-12-05 15:10:00,231.62,232.12,231.62,232.04,13794.0,231.62,232.12,231.62,232.04,13794.0
2017-12-05 15:15:00,232.0,232.31,231.91,232.17,23481.0,232.0,232.31,231.91,232.17,23481.0
2017-12-05 15:20:00,232.11,232.6,231.95,232.6,9151.0,232.11,232.6,231.95,232.6,9151.0
2017-12-05 15:25:00,232.65,232.95,232.6,232.72,24349.0,232.65,232.95,232.6,232.72,24349.0
2017-12-05 15:30:00,232.66,232.86,232.21,232.28,20506.0,232.66,232.86,232.21,232.28,20506.0
2017-12-05 15:35:00,232.2,232.39,232.07,232.2,15590.0,232.2,232.39,232.07,232.2,15590.0
2017-12-05 15:40:00,232.13,232.62,232.1,232.54,18621.0,232.13,232.62,232.1,232.54,18621.0
2017-12-05 15:45:00,232.46,232.52,231.93,232.17,31333.0,232.46,232.52,231.93,232.17,31333.0
2017-12-05 15:50:00,231.95,232.1,231.71,231.99,38548.0,231.95,232.1,231.71,231.99,38548.0
2017-12-05 15:55:00,232.07,232.33,231.7,231.74,84440.0,232.07,232.33,231.7,231.74,84440.0
2017-12-06 09:30:00,228.35,230.73,228.1,230.55,103154.0,228.35,230.73,228.1,230.55,103154.0
2017-12-06 09:35:00,230.42,231.16,229.5,231.07,44452.0,230.42,231.16,229.5,231.07,44452.0
2017-12-06 09:40:00,230.95,231.1,229.71,230.04,63446.0,230.95,231.1,229.71,230.04,63446.0
2017-12-06 09:45:00,230.12,230.12,228.81,228.9,27885.0,230.12,230.12,228.81,228.9,27885.0
2017-12-06 09:50:00,228.8,229.84,228.5,229.43,34895.0,228.8,229.84,228.5,229.43,34895.0
2017-12-06 09:55:00,229.43,229.5,228.48,228.7,50070.0,229.43,229.5,228.48,228.7,50070.0
2017-12-06 10:00:00,228.52,229.75,228.52,229.43,66510.0,228.52,229.75,228.52,229.43,66510.0
2017-12-06 10:05:00,229.43,229.51,228.8,229.5,39149.0,229.43,229.51,228.8,229.5,39149.0
2017-12-06 10:10:00,229.56,229.67,228.72,228.99,19929.0,229.56,229.67,228.72,228.99,19929.0
2017-12-06 10:15:00,229.03,229.23,228.79,229.08,22699.0,229.03,229.23,228.79,229.08,22699.0
2017-12-06 10:20:00,228.91,229.21,228.55,228.95,30756.0,228.91,229.21,228.55,228.95,30756.0
2017-12-06 10:25:00,228.92,229.38,228.81,229.03,21827.0,228.92,229.38,228.81,229.03,21827.0
2017-12-06 10:30:00,229.04,229.36,228.79,228.79,31961.0,229.04,229.36,228.79,228.79,31961.0
2017-12-06 10:35:00,228.85,229.09,228.11,228.11,22162.0,228.85,229.09,228.11,228.11,22162.0
2017-12-06 10:40:00,228.21,228.96,228.14,228.22,21953.0,228.21,228.96,228.14,228.22,21953.0
2017-12-06 10:45:00,228.14,228.5,228.13,228.25,19561.0,228.14,228.5,228.13,228.25,19561.0
2017-12-06 10:50:00,228.3,228.36,227.69,227.91,23623.0,228.3,228.36,227.69,227.91,23623.0
2017-12-06 10:55:00,227.88,228.39,227.85,227.94,66825.0,227.88,228.39,227.85,227.94,66825.0
2017-12-06 11:00:00,228.07,228.17,227.75,227.75,23020.0,228.07,228.17,227.75,227.75,23020.0
2017-12-06 11:05:00,227.86,228.1,227.22,228.09,27642.0,227.86,228.1,227.22,228.09,27642.0
2017-12-06 11:10:00,228.1,228.48,228.0,228.37,30981.0,228.1,228.48,228.0,228.37,30981.0
2017-12-06 11:15:00,228.28,228.55,228.1,228.1,13701.0,228.28,228.55,228.1,228.1,13701.0
2017-12-06 11:20:00,228.2,228.92,228.19,228.7,11737.0,228.2,228.92,228.19,228.7,11737.0
2017-12-06 11:25:00,228.56,228.56,227.62,227.62,19372.0,228.56,228.56,227.62,227.62,19372.0
2017-12-06 11:30:00,227.61,228.16,227.6,228.11,9913.0,227.61,228.16,227.6,228.11,9913.0
2017-12-06 11:35:00,228.15,228.21,227.8,227.88,9119.0,228.15,228.21,227.8,227.88,9119.0
2017-12-06 11:40:00,227.83,228.25,227.6,228.25,24446.0,227.83,228.25,227.6,228.25,24446.0
2017-12-06 11:45:00,228.35,228.9,228.33,228.58,10390.0,228.35,228.9,228.33,228.58,10390.0
2017-12-06 11:50:00,228.63,229.07,228.62,228.96,12806.0,228.63,229.07,228.62,228.96,12806.0
2017-12-06 11:55:00,228.92,228.95,228.7,228.91,15076.0,228.92,228.95,228.7,228.91,15076.0
2017-12-06 12:00:00,229.05,229.25,229.0,229.12,20307.0,229.05,229.25,229.0,229.12,20307.0
2017-12-06 12:05:00,229.07,229.42,229.07,229.42,16885.0,229.07,229.42,229.07,229.42,16885.0
2017-12-06 12:10:00,229.34,229.83,229.34,229.71,12593.0,229.34,229.83,229.34,229.71,12593.0
2017-12-06 12:15:00,229.68,229.76,229.09,229.25,14185.0,229.68,229.76,229.09,229.25,14185.0
2017-12-06 12:20:00,229.2,229.75,229.2,229.58,8634.0,229.2,229.75,229.2,229.58,8634.0
2017-12-06 12:25:00,229.57,229.6,228.7,228.94,19197.0,229.57,229.6,228.7,228.94,19197.0
2017-12-06 12:30:00,228.89,229.09,228.7,228.83,6919.0,228.89,229.09,228.7,228.83,6919.0
2017-12-06 12:35:00,228.81,229.17,228.64,228.91,6358.0,228.81,229.17,228.64,228.91,6358.0
2017-12-06 12:40:00,229.05,229.26,228.86,228.93,4002.0,229.05,229.26,228.86,228.93,4002.0
2017-12-06 12:45:00,229.05,229.42,228.92,229.36,10400.0,229.05,229.42,228.92,229.36,10400.0
2017-12-06 12:50:00,229.43,229.43,228.72,228.95,12650.0,229.43,229.43,228.72,228.95,12650.0
2017-12-06 12:55:00,228.95,229.0,228.55,228.88,7880.0,228.95,229.0,228.55,228.88,7880.0
2017-12-06 13:00:00,228.79,229.07,228.61,229.07,9749.0,228.79,229.07,228.61,229.07,9749.0
2017-12-06 13:05:00,229.07,229.07,228.57,228.64,4412.0,229.07,229.07,228.57,228.64,4412.0
2017-12-06 13:10:00,228.74,228.74,228.43,228.59,6649.0,228.74,228.74,228.43,228.59,6649.0
2017-12-06 13:15:00,228.59,228.63,228.38,228.51,7819.0,228.59,228.63,228.38,228.51,7819.0
2017-12-06 13:20:00,228.46,228.89,228.39,228.89,8339.0,228.46,228.89,228.39,228.89,8339.0
2017-12-06 13:25:00,228.76,229.07,228.58,229.07,25418.0,228.76,229.07,228.58,229.07,25418.0
2017-12-06 13:30:00,229.07,229.49,229.05,229.49,6279.0,229.07,229.49,229.05,229.49,6279.0
2017-12-06 13:35:00,229.46,229.5,229.13,229.36,15574.0,229.46,229.5,229.13,229.36,15574.0
2017-12-06 13:40:00,229.34,229.59,229.33,229.39,9938.0,229.34,229.59,229.33,229.39,9938.0
2017-12-06 13:45:00,229.56,229.97,229.56,229.7,5902.0,229.56,229.97,229.56,229.7,5902.0
2017-12-06 13:50:00,229.77,230.25,229.71,230.2,8119.0,229.77,230.25,229.71,230.2,8119.0
2017-12-06 13:55:00,230.16,230.28,229.95,230.15,9429.0,230.16,230.28,229.95,230.15,9429.0
2017-12-06 14:00:00,230.22,230.76,230.22,230.69,12993.0,230.22,230.76,230.22,230.69,12993.0
2017-12-06 14:05:00,230.71,231.05,230.66,230.71,22775.0,230.71,231.05,230.66,230.71,22775.0
2017-12-06 14:10:00,230.78,231.1,230.78,230.93,11180.0,230.78,231.1,230.78,230.93,11180.0
2017-12-06 14:15:00,230.89,231.12,230.89,230.98,7008.0,230.89,231.12,230.89,230.98,7008.0
2017-12-06 14:20:00,231.03,231.89,231.01,231.65,22826.0,231.03,231.89,231.01,231.65,22826.0
2017-12-06 14:25:00,231.62,231.64,231.33,231.37,9438.0,231.62,231.64,231.33,231.37,9438.0
2017-12-06 14:30:00,231.36,231.38,231.03,231.24,8728.0,231.36,231.38,231.03,231.24,8728.0
2017-12-06 14:35:00,231.11,231.37,231.05,231.05,3400.0,231.11,231.37,231.05,231.05,3400.0
2017-12-06 14:40:00,231.01,231.35,230.73,231.35,7737.0,231.01,231.35,230.73,231.35,7737.0
2017-12-06 14:45:00,231.29,231.29,230.75,230.98,10442.0,231.29,231.29,230.75,230.98,10442.0
2017-12-06 14:50:00,230.94,231.17,230.89,230.97,11744.0,230.94,231.17,230.89,230.97,11744.0
2017-12-06 14:55:00,231.08,231.08,230.69,230.85,4265.0,231.08,231.08,230.69,230.85,4265.0
2017-12-06 15:00:00,230.9,231.03,230.75,230.97,6375.0,230.9,231.03,230.75,230.97,6375.0
2017-12-06 15:05:00,230.87,231.3,230.87,231.15,8538.0,230.87,231.3,230.87,231.15,8538.0
2017-12-06 15:10:00,231.15,231.31,231.06,231.22,6467.0,231.15,231.31,231.06,231.22,6467.0
2017-12-06 15:15:00,231.27,231.35,231.04,231.2,14933.0,231.27,231.35,231.04,231.2,14933.0
2017-12-06 15:20:00,231.18,231.19,230.83,230.97,7217.0,231.18,231.19,230.83,230.97,7217.0
2017-12-06 15:25:00,230.97,231.12,230.72,231.02,16404.0,230.97,231.12,230.72,231.02,16404.0
2017-12-06 15:30:00,231.1,231.36,230.9,231.0,18527.0,231.1,231.36,230.9,231.0,18527.0
2017-12-06 15:35:00,230.92,231.14,230.89,230.98,11085.0,230.92,231.14,230.89,230.98,11085.0
2017-12-06 15:40:00,231.0,231.0,230.58,230.74,22558.0,231.0,231.0,230.58,230.74,22558.0
2017-12-06 15:45:00,230.81,230.97,230.43,230.55,25178.0,230.81,230.97,230.43,230.55,25178.0
2017-12-06 15:50:00,230.55,231.22,230.55,231.11,34408.0,230.55,231.22,230.55,231.11,34408.0
2017-12-06 15:55:00,231.12,231.17,230.78,231.15,85840.0,231.12,231.17,230.78,231.15,85840.0
2017-12-07 09:30:00,231.16,233.34,231.15,232.99,87244.0,231.16,233.34,231.15,232.99,87244.0
2017-12-07 09:35:00,232.95,233.5,232.35,233.47,38143.0,232.95,233.5,232.35,233.47,38143.0
2017-12-07 09:40:00,233.36,233.37,232.67,232.97,28560.0,233.36,233.37,232.67,232.97,28560.0
2017-12-07 09:45:00,233.09,233.97,233.09,233.78,36326.0,233.09,233.97,233.09,233.78,36326.0
2017-12-07 09:50:00,233.77,235.04,233.77,234.22,31842.0,233.77,235.04,233.77,234.22,31842.0
2017-12-07 09:55:00,234.19,234.5,233.83,234.3,40011.0,234.19,234.5,233.83,234.3,40011.0
2017-12-07 10:00:00,234.12,234.47,233.51,233.76,23971.0,234.12,234.47,233.51,233.76,23971.0
2017-12-07 10:05:00,233.75,234.18,232.83,233.17,22939.0,233.75,234.18,232.83,233.17,22939.0
2017-12-07 10:10:00,233.03,234.22,232.97,234.02,23527.0,233.03,234.22,232.97,234.02,23527.0
2017-12-07 10:15:00,234.14,234.5,233.74,234.38,23207.0,234.14,234.5,233.74,234.38,23207.0
2017-12-07 10:20:00,234.48,235.1,234.47,234.81,26301.0,234.48,235.1,234.47,234.81,26301.0
2017-12-07 10:25:00,234.84,234.92,234.49,234.53,31265.0,234.84,234.92,234.49,234.53,31265.0
2017-12-07 10:30:00,234.53,234.93,234.41,234.67,28139.0,234.53,234.93,234.41,234.67,28139.0
2017-12-07 10:35:00,234.71,234.98,234.44,234.81,17107.0,234.71,234.98,234.44,234.81,17107.0
2017-12-07 10:40:00,234.89,235.0,234.36,234.99,42063.0,234.89,235.0,234.36,234.99,42063.0
2017-12-07 10:45:00,234.99,235.07,234.82,234.91,11462.0,234.99,235.07,234.82,234.91,11462.0
2017-12-07 10:50:00,234.8,234.81,234.45,234.52,8691.0,234.8,234.81,234.45,234.52,8691.0
2017-12-07 10:55:00,234.49,234.73,234.1,234.73,9997.0,234.49,234.73,234.1,234.73,9997.0
2017-12-07 11:00:00,234.52,234.92,234.45,234.53,8510.0,234.52,234.92,234.45,234.53,8510.0
2017-12-07 11:05:00,234.59,234.59,233.59,233.9,14182.0,234.59,234.59,233.59,233.9,14182.0
2017-12-07 11:10:00,233.73,234.27,233.64,234.09,15290.0,233.73,234.27,233.64,234.09,15290.0
2017-12-07 11:15:00,234.24,234.58,234.08,234.44,10440.0,234.24,234.58,234.08,234.44,10440.0
2017-12-07 11:20:00,234.44,234.86,234.33,234.81,8917.0,234.44,234.86,234.33,234.81,8917.0
2017-12-07 11:25:00,234.75,235.36,234.58,235.2,42810.0,234.75,235.36,234.58,235.2,42810.0
2017-12-07 11:30:00,235.28,235.5,235.13,235.3,9210.0,235.28,235.5,235.13,235.3,9210.0
2017-12-07 11:35:00,235.36,235.48,234.98,235.12,12543.0,235.36,235.48,234.98,235.12,12543.0
2017-12-07 11:40:00,235.12,235.5,235.09,235.46,14972.0,235.12,235.5,235.09,235.46,14972.0
2017-12-07 11:45:00,235.44,235.65,235.3,235.41,17422.0,235.44,235.65,235.3,235.41,17422.0
2017-12-07 11:50:00,235.41,235.66,235.37,235.56,14038.0,235.41,235.66,235.37,235.56,14038.0
2017-12-07 11:55:00,235.56,235.65,235.35,235.54,9343.0,235.56,235.65,235.35,235.54,9343.0
2017-12-07 12:00:00,235.62,235.62,234.85,235.29,10714.0,235.62,235.62,234.85,235.29,10714.0
2017-12-07 12:05:00,235.29,235.35,234.79,235.1,12323.0,235.29,235.35,234.79,235.1,12323.0
2017-12-07 12:10:00,235.07,235.07,234.73,235.0,4500.0,235.07,235.07,234.73,235.0,4500.0
2017-12-07 12:15:00,234.93,235.24,234.87,234.96,7860.0,234.93,235.24,234.87,234.96,7860.0
2017-12-07 12:20:00,235.07,235.14,234.64,234.74,10859.0,235.07,235.14,234.64,234.74,10859.0
2017-12-07 12:25:00,234.79,235.22,234.71,235.1,10783.0,234.79,235.22,234.71,235.1,10783.0
2017-12-07 12:30:00,235.06,235.2,234.93,235.12,6576.0,235.06,235.2,234.93,235.12,6576.0
2017-12-07 12:35:00,235.08,235.16,234.98,235.01,4555.0,235.08,235.16,234.98,235.01,4555.0
2017-12-07 12:40:00,235.11,235.17,235.01,235.12,4700.0,235.11,235.17,235.01,235.12,4700.0
2017-12-07 12:45:00,235.08,235.15,234.96,235.12,6632.0,235.08,235.15,234.96,235.12,6632.0
2017-12-07 12:50:00,235.07,235.2,234.92,235.03,9583.0,235.07,235.2,234.92,235.03,9583.0
2017-12-07 12:55:00,235.03,235.14,234.7,234.71,5651.0,235.03,235.14,234.7,234.71,5651.0
2017-12-07 13:00:00,234.8,234.82,234.44,234.52,9215.0,234.8,234.82,234.44,234.52,9215.0
2017-12-07 13:05:00,234.52,234.97,234.4,234.75,6800.0,234.52,234.97,234.4,234.75,6800.0
2017-12-07 13:10:00,234.78,234.88,234.67,234.67,3043.0,234.78,234.88,234.67,234.67,3043.0
2017-12-07 13:15:00,234.57,234.67,234.4,234.43,6976.0,234.57,234.67,234.4,234.43,6976.0
2017-12-07 13:20:00,234.45,234.45,233.81,234.0,13502.0,234.45,234.45,233.81,234.0,13502.0
2017-12-07 13:25:00,233.91,234.18,233.87,234.08,14380.0,233.91,234.18,233.87,234.08,14380.0
2017-12-07 13:30:00,234.08,234.14,233.64,233.8,11885.0,234.08,234.14,233.64,233.8,11885.0
2017-12-07 13:35:00,233.9,233.98,233.64,233.71,6992.0,233.9,233.98,233.64,233.71,6992.0
2017-12-07 13:40:00,233.71,233.85,233.29,233.41,9057.0,233.71,233.85,233.29,233.41,9057.0
2017-12-07 13:45:00,233.33,233.4,232.68,232.77,13681.0,233.33,233.4,232.68,232.77,13681.0
2017-12-07 13:50:00,232.79,232.99,232.51,232.65,10470.0,232.79,232.99,232.51,232.65,10470.0
2017-12-07 13:55:00,232.74,232.9,232.63,232.76,9872.0,232.74,232.9,232.63,232.76,9872.0
2017-12-07 14:00:00,232.78,232.87,232.64,232.83,13317.0,232.78,232.87,232.64,232.83,13317.0
2017-12-07 14:05:00,232.86,233.25,232.78,232.89,7284.0,232.86,233.25,232.78,232.89,7284.0
2017-12-07 14:10:00,232.95,233.1,232.53,232.71,12790.0,232.95,233.1,232.53,232.71,12790.0
2017-12-07 14:15:00,232.71,232.96,232.62,232.89,6150.0,232.71,232.96,232.62,232.89,6150.0
2017-12-07 14:20:00,232.91,233.01,232.71,232.72,8621.0,232.91,233.01,232.71,232.72,8621.0
2017-12-07 14:25:00,232.98,232.98,232.6,232.6,5798.0,232.98,232.98,232.6,232.6,5798.0
2017-12-07 14:30:00,232.63,232.65,232.41,232.49,13434.0,232.63,232.65,232.41,232.49,13434.0
2017-12-07 14:35:00,232.54,232.78,232.34,232.39,10482.0,232.54,232.78,232.34,232.39,10482.0
2017-12-07 14:40:00,232.39,232.5,232.19,232.2,10970.0,232.39,232.5,232.19,232.2,10970.0
2017-12-07 14:45:00,232.31,232.75,232.29,232.63,10219.0,232.31,232.75,232.29,232.63,10219.0
2017-12-07 14:50:00,232.71,232.96,232.65,232.78,11268.0,232.71,232.96,232.65,232.78,11268.0
2017-12-07 14:55:00,232.84,232.93,232.7,232.79,8435.0,232.84,232.93,232.7,232.79,8435.0
2017-12-07 15:00:00,232.81,232.82,232.61,232.69,9702.0,232.81,232.82,232.61,232.69,9702.0
2017-12-07 15:05:00,232.71,232.78,232.62,232.73,5717.0,232.71,232.78,232.62,232.73,5717.0
2017-12-07 15:10:00,232.8,232.83,232.51,232.57,11757.0,232.8,232.83,232.51,232.57,11757.0
2017-12-07 15:15:00,232.66,232.77,232.54,232.63,12408.0,232.66,232.77,232.54,232.63,12408.0
2017-12-07 15:20:00,232.63,232.87,232.55,232.81,16838.0,232.63,232.87,232.55,232.81,16838.0
2017-12-07 15:25:00,232.88,232.95,232.76,232.77,8357.0,232.88,232.95,232.76,232.77,8357.0
2017-12-07 15:30:00,232.77,232.95,232.6,232.93,31205.0,232.77,232.95,232.6,232.93,31205.0
2017-12-07 15:35:00,232.95,232.99,232.76,232.81,22851.0,232.95,232.99,232.76,232.81,22851.0
2017-12-07 15:40:00,232.85,232.97,232.79,232.96,19388.0,232.85,232.97,232.79,232.96,19388.0
2017-12-07 15:45:00,232.96,233.26,232.91,233.21,15855.0,232.96,233.26,232.91,233.21,15855.0
2017-12-07 15:50:00,233.21,233.37,232.89,233.29,31506.0,233.21,233.37,232.89,233.29,31506.0
2017-12-07 15:55:00,233.3,233.43,232.92,233.02,81453.0,233.3,233.43,232.92,233.02,81453.0
2017-12-08 09:30:00,236.91,237.74,236.45,236.45,107974.0,236.91,237.74,236.45,236.45,107974.0
2017-12-08 09:35:00,236.43,237.13,235.95,236.95,41553.0,236.43,237.13,235.95,236.95,41553.0
2017-12-08 09:40:00,236.94,237.5,235.99,237.1,42734.0,236.94,237.5,235.99,237.1,42734.0
2017-12-08 09:45:00,237.04,237.19,236.67,236.78,27406.0,237.04,237.19,236.67,236.78,27406.0
2017-12-08 09:50:00,236.57,236.96,236.55,236.86,23602.0,236.57,236.96,236.55,236.86,23602.0
2017-12-08 09:55:00,236.92,237.34,236.77,237.16,37052.0,236.92,237.34,236.77,237.16,37052.0
2017-12-08 10:00:00,237.0,237.4,236.63,236.82,26910.0,237.0,237.4,236.63,236.82,26910.0
2017-12-08 10:05:00,236.82,237.07,236.59,236.64,14248.0,236.82,237.07,236.59,236.64,14248.0
2017-12-08 10:10:00,236.68,237.02,236.67,236.9,19153.0,236.68,237.02,236.67,236.9,19153.0
2017-12-08 10:15:00,236.95,237.05,236.56,236.87,31604.0,236.95,237.05,236.56,236.87,31604.0
2017-12-08 10:20:00,236.83,237.34,236.63,236.63,29287.0,236.83,237.34,236.63,236.63,29287.0
2017-12-08 10:25:00,236.68,236.99,236.25,236.74,57668.0,236.68,236.99,236.25,236.74,57668.0
2017-12-08 10:30:00,236.7,236.76,236.3,236.53,14292.0,236.7,236.76,236.3,236.53,14292.0
2017-12-08 10:35:00,236.57,236.84,236.25,236.34,13838.0,236.57,236.84,236.25,236.34,13838.0
2017-12-08 10:40:00,236.34,236.69,236.24,236.37,13337.0,236.34,236.69,236.24,236.37,13337.0
2017-12-08 10:45:00,236.52,236.99,236.3,236.91,20382.0,236.52,236.99,236.3,236.91,20382.0
2017-12-08 10:50:00,236.92,237.17,236.85,236.98,11968.0,236.92,237.17,236.85,236.98,11968.0
2017-12-08 10:55:00,236.92,237.19,236.81,236.98,8437.0,236.92,237.19,236.81,236.98,8437.0
2017-12-08 11:00:00,236.93,237.1,236.92,237.07,11232.0,236.93,237.1,236.92,237.07,11232.0
2017-12-08 11:05:00,237.11,237.15,236.97,236.98,7268.0,237.11,237.15,236.97,236.98,7268.0
2017-12-08 11:10:00,236.98,237.18,236.95,237.1,6866.0,236.98,237.18,236.95,237.1,6866.0
2017-12-08 11:15:00,237.05,237.13,236.93,236.98,7020.0,237.05,237.13,236.93,236.98,7020.0
2017-12-08 11:20:00,236.95,237.18,236.95,237.13,8678.0,236.95,237.18,236.95,237.13,8678.0
2017-12-08 11:25:00,237.13,237.13,236.82,236.98,21595.0,237.13,237.13,236.82,236.98,21595.0
2017-12-08 11:30:00,236.89,236.98,236.39,236.44,36313.0,236.89,236.98,236.39,236.44,36313.0
2017-12-08 11:35:00,236.44,236.69,236.05,236.13,26136.0,236.44,236.69,236.05,236.13,26136.0
2017-12-08 11:40:00,236.13,236.55,235.8,236.28,37945.0,236.13,236.55,235.8,236.28,37945.0
2017-12-08 11:45:00,236.28,236.31,236.01,236.1,15033.0,236.28,236.31,236.01,236.1,15033.0
2017-12-08 11:50:00,236.15,236.36,236.07,236.29,9796.0,236.15,236.36,236.07,236.29,9796.0
2017-12-08 11:55:00,236.33,236.48,236.19,236.34,11645.0,236.33,236.48,236.19,236.34,11645.0
2017-12-08 12:00:00,236.33,236.33,236.09,236.25,4400.0,236.33,236.33,236.09,236.25,4400.0
2017-12-08 12:05:00,236.22,236.42,236.16,236.24,6007.0,236.22,236.42,236.16,236.24,6007.0
2017-12-08 12:10:00,236.21,236.63,236.2,236.52,7106.0,236.21,236.63,236.2,236.52,7106.0
2017-12-08 12:15:00,236.55,236.84,236.55,236.83,5749.0,236.55,236.84,236.55,236.83,5749.0
2017-12-08 12:20:00,236.78,236.85,236.7,236.84,16846.0,236.78,236.85,236.7,236.84,16846.0
2017-12-08 12:25:00,236.84,236.99,236.78,236.99,9818.0,236.84,236.99,236.78,236.99,9818.0
2017-12-08 12:30:00,236.99,237.3,236.62,236.65,14071.0,236.99,237.3,236.62,236.65,14071.0
2017-12-08 12:35:00,236.75,237.12,236.64,237.08,9790.0,236.75,237.12,236.64,237.08,9790.0
2017-12-08 12:40:00,236.91,236.96,236.61,236.76,7940.0,236.91,236.96,236.61,236.76,7940.0
2017-12-08 12:45:00,236.7,236.75,236.5,236.54,11258.0,236.7,236.75,236.5,236.54,11258.0
2017-12-08 12:50:00,236.5,237.0,236.4,236.93,9478.0,236.5,237.0,236.4,236.93,9478.0
2017-12-08 12:55:00,236.93,236.99,236.51,236.61,3900.0,236.93,236.99,236.51,236.61,3900.0
2017-12-08 13:00:00,236.64,236.79,236.56,236.73,7213.0,236.64,236.79,236.56,236.73,7213.0
2017-12-08 13:05:00,236.69,236.7,236.57,236.64,5210.0,236.69,236.7,236.57,236.64,5210.0
2017-12-08 13:10:00,236.6,236.83,236.54,236.65,10072.0,236.6,236.83,236.54,236.65,10072.0
2017-12-08 13:15:00,236.69,236.75,236.47,236.69,6982.0,236.69,236.75,236.47,236.69,6982.0
2017-12-08 13:20:00,236.76,236.77,236.51,236.64,12785.0,236.76,236.77,236.51,236.64,12785.0
2017-12-08 13:25:00,236.68,236.73,236.41,236.73,4000.0,236.68,236.73,236.41,236.73,4000.0
2017-12-08 13:30:00,236.8,236.95,236.7,236.86,4397.0,236.8,236.95,236.7,236.86,4397.0
2017-12-08 13:35:00,236.85,237.01,236.81,236.97,10516.0,236.85,237.01,236.81,236.97,10516.0
2017-12-08 13:40:00,236.99,237.21,236.91,237.21,13084.0,236.99,237.21,236.91,237.21,13084.0
2017-12-08 13:45:00,237.23,237.34,237.05,237.11,12062.0,237.23,237.34,237.05,237.11,12062.0
2017-12-08 13:50:00,237.02,237.18,236.95,237.13,8376.0,237.02,237.18,236.95,237.13,8376.0
2017-12-08 13:55:00,237.08,237.29,236.99,237.28,8230.0,237.08,237.29,236.99,237.28,8230.0
2017-12-08 14:00:00,237.3,237.3,236.98,237.3,8930.0,237.3,237.3,236.98,237.3,8930.0
2017-12-08 14:05:00,237.33,237.33,237.04,237.18,10174.0,237.33,237.33,237.04,237.18,10174.0
2017-12-08 14:10:00,237.14,237.14,236.93,237.05,8495.0,237.14,237.14,236.93,237.05,8495.0
2017-12-08 14:15:00,236.92,237.3,236.81,236.93,16919.0,236.92,237.3,236.81,236.93,16919.0
2017-12-08 14:20:00,236.89,236.98,236.3,236.3,18745.0,236.89,236.98,236.3,236.3,18745.0
2017-12-08 14:25:00,236.38,236.7,236.38,236.53,8870.0,236.38,236.7,236.38,236.53,8870.0
2017-12-08 14:30:00,236.53,236.63,236.37,236.62,10981.0,236.53,236.63,236.37,236.62,10981.0
2017-12-08 14:35:00,236.65,236.7,236.43,236.65,10240.0,236.65,236.7,236.43,236.65,10240.0
2017-12-08 14:40:00,236.62,236.68,236.52,236.6,6664.0,236.62,236.68,236.52,236.6,6664.0
2017-12-08 14:45:00,236.6,236.66,236.39,236.47,7847.0,236.6,236.66,236.39,236.47,7847.0
2017-12-08 14:50:00,236.52,236.67,236.44,236.51,10295.0,236.52,236.67,236.44,236.51,10295.0
2017-12-08 14:55:00,236.49,236.5,236.33,236.41,7934.0,236.49,236.5,236.33,236.41,7934.0
2017-12-08 15:00:00,236.44,236.61,236.32,236.41,12850.0,236.44,236.61,236.32,236.41,12850.0
2017-12-08 15:05:00,236.36,236.56,236.21,236.54,14587.0,236.36,236.56,236.21,236.54,14587.0
2017-12-08 15:10:00,236.42,236.53,236.24,236.53,16875.0,236.42,236.53,236.24,236.53,16875.0
2017-12-08 15:15:00,236.57,236.59,236.23,236.52,14155.0,236.57,236.59,236.23,236.52,14155.0
2017-12-08 15:20:00,236.52,236.7,236.34,236.69,25209.0,236.52,236.7,236.34,236.69,25209.0
2017-12-08 15:25:00,236.7,236.85,236.62,236.64,20110.0,236.7,236.85,236.62,236.64,20110.0
2017-12-08 15:30:00,236.64,236.77,236.1,236.1,35487.0,236.64,236.77,236.1,236.1,35487.0
2017-12-08 15:35:00,236.07,236.17,235.92,236.05,48200.0,236.07,236.17,235.92,236.05,48200.0
2017-12-08 15:40:00,236.06,236.09,235.86,236.02,39404.0,236.06,236.09,235.86,236.02,39404.0
2017-12-08 15:45:00,236.03,236.07,235.33,235.33,45075.0,236.03,236.07,235.33,235.33,45075.0
2017-12-08 15:50:00,235.36,235.44,234.97,235.11,73521.0,235.36,235.44,234.97,235.11,73521.0
2017-12-08 15:55:00,235.13,235.16,234.43,234.59,215042.0,235.13,235.16,234.43,234.59,215042.0
2017-12-11 09:30:00,235.5,236.63,235.5,236.49,128554.0,235.5,236.63,235.5,236.49,128554.0
2017-12-11 09:35:00,236.46,236.49,235.74,236.06,38151.0,236.46,236.49,235.74,236.06,38151.0
2017-12-11 09:40:00,236.05,236.26,234.88,235.01,39084.0,236.05,236.26,234.88,235.01,39084.0
2017-12-11 09:45:00,234.91,235.99,234.91,235.42,51991.0,234.91,235.99,234.91,235.42,51991.0
2017-12-11 09:50:00,235.49,235.51,234.98,235.03,32111.0,235.49,235.51,234.98,235.03,32111.0
2017-12-11 09:55:00,235.12,235.38,234.59,235.26,24147.0,235.12,235.38,234.59,235.26,24147.0
2017-12-11 10:00:00,235.25,235.4,234.67,234.85,19565.0,235.25,235.4,234.67,234.85,19565.0
2017-12-11 10:05:00,234.85,235.29,234.72,235.29,19549.0,234.85,235.29,234.72,235.29,19549.0
2017-12-11 10:10:00,235.29,235.51,235.03,235.2,29321.0,235.29,235.51,235.03,235.2,29321.0
2017-12-11 10:15:00,235.1,235.37,234.82,235.14,47009.0,235.1,235.37,234.82,235.14,47009.0
2017-12-11 10:20:00,235.09,235.11,234.12,234.24,12558.0,235.09,235.11,234.12,234.24,12558.0
2017-12-11 10:25:00,234.19,235.09,234.1,234.89,23862.0,234.19,235.09,234.1,234.89,23862.0
2017-12-11 10:30:00,234.91,235.22,234.88,235.0,13002.0,234.91,235.22,234.88,235.0,13002.0
2017-12-11 10:35:00,235.07,235.07,234.54,234.66,14424.0,235.07,235.07,234.54,234.66,14424.0
2017-12-11 10:40:00,234.66,234.84,234.39,234.39,9119.0,234.66,234.84,234.39,234.39,9119.0
2017-12-11 10:45:00,234.39,234.79,234.16,234.21,11545.0,234.39,234.79,234.16,234.21,11545.0
2017-12-11 10:50:00,234.22,234.55,234.18,234.23,10479.0,234.22,234.55,234.18,234.23,10479.0
2017-12-11 10:55:00,234.24,234.39,233.6,233.6,20260.0,234.24,234.39,233.6,233.6,20260.0
2017-12-11 11:00:00,233.59,233.69,233.25,233.47,17749.0,233.59,233.69,233.25,233.47,17749.0
2017-12-11 11:05:00,233.51,233.96,233.4,233.82,12810.0,233.51,233.96,233.4,233.82,12810.0
2017-12-11 11:10:00,233.68,233.88,233.56,233.84,25629.0,233.68,233.88,233.56,233.84,25629.0
2017-12-11 11:15:00,233.92,234.61,233.81,234.56,54902.0,233.92,234.61,233.81,234.56,54902.0
2017-12-11 11:20:00,234.61,234.83,234.08,234.18,26922.0,234.61,234.83,234.08,234.18,26922.0
2017-12-11 11:25:00,234.22,234.23,233.56,233.57,16056.0,234.22,234.23,233.56,233.57,16056.0
2017-12-11 11:30:00,233.56,233.7,233.16,233.7,19549.0,233.56,233.7,233.16,233.7,19549.0
2017-12-11 11:35:00,233.68,234.08,233.57,234.0,11720.0,233.68,234.08,233.57,234.0,11720.0
2017-12-11 11:40:00,233.99,234.22,233.94,234.17,14250.0,233.99,234.22,233.94,234.17,14250.0
2017-12-11 11:45:00,234.22,234.36,234.07,234.31,6432.0,234.22,234.36,234.07,234.31,6432.0
2017-12-11 11:50:00,234.3,234.6,234.07,234.38,14032.0,234.3,234.6,234.07,234.38,14032.0
2017-12-11 11:55:00,234.44,234.6,234.21,234.5,9783.0,234.44,234.6,234.21,234.5,9783.0
2017-12-11 12:00:00,234.5,234.61,234.25,234.26,6180.0,234.5,234.61,234.25,234.26,6180.0
2017-12-11 12:05:00,234.18,234.52,234.17,234.47,6983.0,234.18,234.52,234.17,234.47,6983.0
2017-12-11 12:10:00,234.47,234.53,234.21,234.5,6890.0,234.47,234.53,234.21,234.5,6890.0
2017-12-11 12:15:00,234.5,234.84,234.37,234.5,46034.0,234.5,234.84,234.37,234.5,46034.0
2017-12-11 12:20:00,234.52,234.54,234.15,234.41,11342.0,234.52,234.54,234.15,234.41,11342.0
2017-12-11 12:25:00,234.49,234.64,234.33,234.55,16524.0,234.49,234.64,234.33,234.55,16524.0
2017-12-11 12:30:00,234.44,234.6,234.41,234.5,9067.0,234.44,234.6,234.41,234.5,9067.0
2017-12-11 12:35:00,234.6,234.66,234.39,234.48,9025.0,234.6,234.66,234.39,234.48,9025.0
2017-12-11 12:40:00,234.45,234.86,234.44,234.86,9702.0,234.45,234.86,234.44,234.86,9702.0
2017-12-11 12:45:00,234.81,235.07,234.57,234.6,36368.0,234.81,235.07,234.57,234.6,36368.0
2017-12-11 12:50:00,234.54,234.79,234.42,234.42,9990.0,234.54,234.79,234.42,234.42,9990.0
2017-12-11 12:55:00,234.43,234.89,234.43,234.89,6134.0,234.43,234.89,234.43,234.89,6134.0
2017-12-11 13:00:00,234.87,234.96,234.64,234.87,6650.0,234.87,234.96,234.64,234.87,6650.0
2017-12-11 13:05:00,234.81,234.87,234.61,234.61,8949.0,234.81,234.87,234.61,234.61,8949.0
2017-12-11 13:10:00,234.59,234.7,234.44,234.5,7113.0,234.59,234.7,234.44,234.5,7113.0
2017-12-11 13:15:00,234.54,234.57,234.47,234.51,6838.0,234.54,234.57,234.47,234.51,6838.0
2017-12-11 13:20:00,234.55,234.58,234.33,234.43,15228.0,234.55,234.58,234.33,234.43,15228.0
2017-12-11 13:25:00,234.35,234.52,234.31,234.32,9124.0,234.35,234.52,234.31,234.32,9124.0
2017-12-11 13:30:00,234.27,234.53,234.27,234.48,9351.0,234.27,234.53,234.27,234.48,9351.0
2017-12-11 13:35:00,234.54,234.6,234.43,234.44,6262.0,234.54,234.6,234.43,234.44,6262.0
2017-12-11 13:40:00,234.45,234.54,234.33,234.54,4988.0,234.45,234.54,234.33,234.54,4988.0
2017-12-11 13:45:00,234.48,234.58,234.42,234.52,8121.0,234.48,234.58,234.42,234.52,8121.0
2017-12-11 13:50:00,234.5,234.58,234.42,234.5,11224.0,234.5,234.58,234.42,234.5,11224.0
2017-12-11 13:55:00,234.54,234.63,234.45,234.46,14284.0,234.54,234.63,234.45,234.46,14284.0
2017-12-11 14:00:00,234.45,234.55,234.39,234.41,9815.0,234.45,234.55,234.39,234.41,9815.0
2017-12-11 14:05:00,234.33,234.77,234.3,234.77,11823.0,234.33,234.77,234.3,234.77,11823.0
2017-12-11 14:10:00,234.75,234.99,234.68,234.68,17299.0,234.75,234.99,234.68,234.68,17299.0
2017-12-11 14:15:00,234.71,234.75,234.54,234.54,11970.0,234.71,234.75,234.54,234.54,11970.0
2017-12-11 14:20:00,234.55,234.55,234.19,234.2,14219.0,234.55,234.55,234.19,234.2,14219.0
2017-12-11 14:25:00,234.12,234.2,233.71,233.82,16656.0,234.12,234.2,233.71,233.82,16656.0
2017-12-11 14:30:00,233.87,233.94,233.64,233.84,11247.0,233.87,233.94,233.64,233.84,11247.0
2017-12-11 14:35:00,233.84,233.98,233.7,233.75,6926.0,233.84,233.98,233.7,233.75,6926.0
2017-12-11 14:40:00,233.68,233.76,233.51,233.58,12139.0,233.68,233.76,233.51,233.58,12139.0
2017-12-11 14:45:00,233.58,233.59,233.28,233.59,14672.0,233.58,233.59,233.28,233.59,14672.0
2017-12-11 14:50:00,233.51,233.51,233.25,233.47,6800.0,233.51,233.51,233.25,233.47,6800.0
2017-12-11 14:55:00,233.48,233.55,233.31,233.45,7900.0,233.48,233.55,233.31,233.45,7900.0
2017-12-11 15:00:00,233.53,233.74,233.44,233.64,12155.0,233.53,233.74,233.44,233.64,12155.0
2017-12-11 15:05:00,233.61,233.7,233.5,233.5,8200.0,233.61,233.7,233.5,233.5,8200.0
2017-12-11 15:10:00,233.47,233.79,233.47,233.66,15009.0,233.47,233.79,233.47,233.66,15009.0
2017-12-11 15:15:00,233.6,233.64,233.5,233.52,8858.0,233.6,233.64,233.5,233.52,8858.0
2017-12-11 15:20:00,233.49,233.64,233.48,233.59,12917.0,233.49,233.64,233.48,233.59,12917.0
2017-12-11 15:25:00,233.62,233.64,233.5,233.5,13505.0,233.62,233.64,233.5,233.5,13505.0
2017-12-11 15:30:00,233.52,233.62,233.52,233.56,17852.0,233.52,233.62,233.52,233.56,17852.0
2017-12-11 15:35:00,233.57,233.74,233.51,233.7,25434.0,233.57,233.74,233.51,233.7,25434.0
2017-12-11 15:40:00,233.69,233.71,233.58,233.63,29663.0,233.69,233.71,233.58,233.63,29663.0
2017-12-11 15:45:00,233.63,233.66,233.43,233.49,30964.0,233.63,233.66,233.43,233.49,30964.0
2017-12-11 15:50:00,233.5,233.69,233.5,233.64,40770.0,233.5,233.69,233.5,233.64,40770.0
2017-12-11 15:55:00,233.64,233.68,233.44,233.5,90371.0,233.64,233.68,233.44,233.5,90371.0
2017-12-12 09:30:00,231.51,232.85,230.7,230.82,100834.0,231.51,232.85,230.7,230.82,100834.0
2017-12-12 09:35:00,230.81,231.31,230.43,230.92,39954.0,230.81,231.31,230.43,230.92,39954.0
2017-12-12 09:40:00,231.04,232.0,230.95,232.0,66142.0,231.04,232.0,230.95,232.0,66142.0
2017-12-12 09:45:00,232.02,232.91,231.93,232.29,40886.0,232.02,232.91,231.93,232.29,40886.0
2017-12-12 09:50:00,232.18,232.84,232.18,232.22,30844.0,232.18,232.84,232.18,232.22,30844.0
2017-12-12 09:55:00,232.29,232.7,232.21,232.44,20637.0,232.29,232.7,232.21,232.44,20637.0
2017-12-12 10:00:00,232.64,232.74,231.87,232.0,33475.0,232.64,232.74,231.87,232.0,33475.0
2017-12-12 10:05:00,231.97,232.46,231.68,232.3,33585.0,231.97,232.46,231.68,232.3,33585.0
2017-12-12 10:10:00,232.21,232.23,231.66,231.7,20316.0,232.21,232.23,231.66,231.7,20316.0
2017-12-12 10:15:00,231.7,232.13,231.3,231.98,21219.0,231.7,232.13,231.3,231.98,21219.0
2017-12-12 10:20:00,232.0,232.2,231.77,232.1,14166.0,232.0,232.2,231.77,232.1,14166.0
2017-12-12 10:25:00,232.1,232.24,231.91,232.0,15583.0,232.1,232.24,231.91,232.0,15583.0
2017-12-12 10:30:00,232.1,232.14,231.79,231.93,7377.0,232.1,232.14,231.79,231.93,7377.0
2017-12-12 10:35:00,231.95,232.61,231.86,232.56,19432.0,231.95,232.61,231.86,232.56,19432.0
2017-12-12 10:40:00,232.41,232.41,231.8,231.8,22473.0,232.41,232.41,231.8,231.8,22473.0
2017-12-12 10:45:00,231.88,231.89,231.43,231.72,8539.0,231.88,231.89,231.43,231.72,8539.0
2017-12-12 10:50:00,231.75,232.13,231.71,232.1,3515.0,231.75,232.13,231.71,232.1,3515.0
2017-12-12 10:55:00,232.11,232.19,231.94,231.98,8911.0,232.11,232.19,231.94,231.98,8911.0
2017-12-12 11:00:00,231.89,231.95,231.52,231.54,10020.0,231.89,231.95,231.52,231.54,10020.0
2017-12-12 11:05:00,231.61,232.04,231.59,231.98,9207.0,231.61,232.04,231.59,231.98,9207.0
2017-12-12 11:10:00,231.98,232.13,231.88,232.0,13040.0,231.98,232.13,231.88,232.0,13040.0
2017-12-12 11:15:00,232.07,232.21,231.99,232.1,8312.0,232.07,232.21,231.99,232.1,8312.0
2017-12-12 11:20:00,232.06,232.06,231.8,231.91,8389.0,232.06,232.06,231.8,231.91,8389.0
2017-12-12 11:25:00,231.94,232.29,231.94,232.19,10494.0,231.94,232.29,231.94,232.19,10494.0
2017-12-12 11:30:00,232.27,232.36,232.18,232.29,7320.0,232.27,232.36,232.18,232.29,7320.0
2017-12-12 11:35:00,232.25,232.26,231.92,232.08,8025.0,232.25,232.26,231.92,232.08,8025.0
2017-12-12 11:40:00,232.04,232.21,231.85,232.0,22117.0,232.04,232.21,231.85,232.0,22117.0
2017-12-12 11:45:00,232.0,232.27,231.85,232.24,57740.0,232.0,232.27,231.85,232.24,57740.0
2017-12-12 11:50:00,232.24,232.41,232.05,232.34,48340.0,232.24,232.41,232.05,232.34,48340.0
2017-12-12 11:55:00,232.33,232.51,232.28,232.39,18900.0,232.33,232.51,232.28,232.39,18900.0
2017-12-12 12:00:00,232.29,232.55,232.14,232.44,19277.0,232.29,232.55,232.14,232.44,19277.0
2017-12-12 12:05:00,232.43,232.48,232.25,232.26,13400.0,232.43,232.48,232.25,232.26,13400.0
2017-12-12 12:10:00,232.27,232.3,232.14,232.14,4961.0,232.27,232.3,232.14,232.14,4961.0
2017-12-12 12:15:00,232.12,232.18,231.95,231.97,9298.0,232.12,232.18,231.95,231.97,9298.0
2017-12-12 12:20:00,231.96,232.04,231.91,231.98,4100.0,231.96,232.04,231.91,231.98,4100.0
2017-12-12 12:25:00,232.02,232.14,231.68,231.85,20896.0,232.02,232.14,231.68,231.85,20896.0
2017-12-12 12:30:00,231.75,231.92,231.57,231.9,10486.0,231.75,231.92,231.57,231.9,10486.0
2017-12-12 12:35:00,231.93,232.16,231.92,232.02,6859.0,231.93,232.16,231.92,232.02,6859.0
2017-12-12 12:40:00,232.05,232.27,232.04,232.04,8970.0,232.05,232.27,232.04,232.04,8970.0
2017-12-12 12:45:00,232.1,232.11,231.41,231.53,16567.0,232.1,232.11,231.41,231.53,16567.0
2017-12-12 12:50:00,231.48,231.59,231.11,231.19,21251.0,231.48,231.59,231.11,231.19,21251.0
2017-12-12 12:55:00,231.18,231.4,231.17,231.22,11047.0,231.18,231.4,231.17,231.22,11047.0
2017-12-12 13:00:00,231.21,231.33,230.84,230.96,15529.0,231.21,231.33,230.84,230.96,15529.0
2017-12-12 13:05:00,230.96,230.96,230.65,230.67,17337.0,230.96,230.96,230.65,230.67,17337.0
2017-12-12 13:10:00,230.6,230.82,230.53,230.72,14235.0,230.6,230.82,230.53,230.72,14235.0
2017-12-12 13:15:00,230.82,230.82,230.5,230.57,10383.0,230.82,230.82,230.5,230.57,10383.0
2017-12-12 13:20:00,230.58,230.83,230.53,230.83,9272.0,230.58,230.83,230.53,230.83,9272.0
2017-12-12 13:25:00,230.83,230.9,230.71,230.9,4625.0,230.83,230.9,230.71,230.9,4625.0
2017-12-12 13:30:00,230.86,230.86,230.53,230.53,4650.0,230.86,230.86,230.53,230.53,4650.0
2017-12-12 13:35:00,230.55,230.75,230.17,230.17,23064.0,230.55,230.75,230.17,230.17,23064.0
2017-12-12 13:40:00,230.27,230.53,230.15,230.53,22240.0,230.27,230.53,230.15,230.53,22240.0
2017-12-12 13:45:00,230.51,230.52,230.41,230.5,5203.0,230.51,230.52,230.41,230.5,5203.0
2017-12-12 13:50:00,230.5,230.52,230.11,230.23,7108.0,230.5,230.52,230.11,230.23,7108.0
2017-12-12 13:55:00,230.18,230.5,229.92,230.45,15529.0,230.18,230.5,229.92,230.45,15529.0
2017-12-12 14:00:00,230.42,230.52,230.25,230.26,8730.0,230.42,230.52,230.25,230.26,8730.0
2017-12-12 14:05:00,230.39,230.51,230.37,230.5,6763.0,230.39,230.51,230.37,230.5,6763.0
2017-12-12 14:10:00,230.5,230.54,230.4,230.48,11398.0,230.5,230.54,230.4,230.48,11398.0
2017-12-12 14:15:00,230.5,230.6,230.39,230.41,10912.0,230.5,230.6,230.39,230.41,10912.0
2017-12-12 14:20:00,230.44,230.68,230.41,230.51,9001.0,230.44,230.68,230.41,230.51,9001.0
2017-12-12 14:25:00,230.54,230.66,230.45,230.64,31311.0,230.54,230.66,230.45,230.64,31311.0
2017-12-12 14:30:00,230.65,230.98,230.62,230.98,10118.0,230.65,230.98,230.62,230.98,10118.0
2017-12-12 14:35:00,230.73,231.43,230.7,231.32,8061.0,230.73,231.43,230.7,231.32,8061.0
2017-12-12 14:40:00,231.35,231.7,231.32,231.6,8741.0,231.35,231.7,231.32,231.6,8741.0
2017-12-12 14:45:00,231.56,231.65,231.31,231.57,20498.0,231.56,231.65,231.31,231.57,20498.0
2017-12-12 14:50:00,231.6,231.91,231.5,231.91,12555.0,231.6,231.91,231.5,231.91,12555.0
2017-12-12 14:55:00,231.87,232.15,231.83,232.15,22594.0,231.87,232.15,231.83,232.15,22594.0
2017-12-12 15:00:00,232.21,232.44,232.15,232.44,8753.0,232.21,232.44,232.15,232.44,8753.0
2017-12-12 15:05:00,232.49,232.65,232.32,232.41,6900.0,232.49,232.65,232.32,232.41,6900.0
2017-12-12 15:10:00,232.41,232.68,232.35,232.68,10049.0,232.41,232.68,232.35,232.68,10049.0
2017-12-12 15:15:00,232.65,232.7,232.34,232.4,7743.0,232.65,232.7,232.34,232.4,7743.0
2017-12-12 15:20:00,232.42,232.5,232.23,232.32,16411.0,232.42,232.5,232.23,232.32,16411.0
2017-12-12 15:25:00,232.31,232.52,232.24,232.4,7850.0,232.31,232.52,232.24,232.4,7850.0
2017-12-12 15:30:00,232.4,232.79,232.37,232.72,15536.0,232.4,232.79,232.37,232.72,15536.0
2017-12-12 15:35:00,232.79,232.95,232.64,232.88,16741.0,232.79,232.95,232.64,232.88,16741.0
2017-12-12 15:40:00,232.84,232.84,232.53,232.58,33818.0,232.84,232.84,232.53,232.58,33818.0
2017-12-12 15:45:00,232.57,232.63,232.35,232.62,20318.0,232.57,232.63,232.35,232.62,20318.0
2017-12-12 15:50:00,232.75,232.77,232.57,232.65,40701.0,232.75,232.77,232.57,232.65,40701.0
2017-12-12 15:55:00,232.63,232.71,232.47,232.61,82195.0,232.63,232.71,232.47,232.61,82195.0
2017-12-13 09:30:00,234.88,236.61,234.11,236.52,78777.0,234.88,236.61,234.11,236.52,78777.0
2017-12-13 09:35:00,236.4,237.17,235.5,235.61,85420.0,236.4,237.17,235.5,235.61,85420.0
2017-12-13 09:40:00,235.7,236.27,235.61,235.89,18332.0,235.7,236.27,235.61,235.89,18332.0
2017-12-13 09:45:00,235.86,236.31,235.64,235.72,32419.0,235.86,236.31,235.64,235.72,32419.0
2017-12-13 09:50:00,235.72,236.31,235.72,236.23,37935.0,235.72,236.31,235.72,236.23,37935.0
2017-12-13 09:55:00,236.21,236.38,235.6,235.74,28854.0,236.21,236.38,235.6,235.74,28854.0
2017-12-13 10:00:00,235.53,235.87,235.14,235.83,12867.0,235.53,235.87,235.14,235.83,12867.0
2017-12-13 10:05:00,235.79,235.79,234.73,234.85,41902.0,235.79,235.79,234.73,234.85,41902.0
2017-12-13 10:10:00,234.94,235.35,234.72,234.76,6043.0,234.94,235.35,234.72,234.76,6043.0
2017-12-13 10:15:00,234.99,235.41,234.93,235.09,14611.0,234.99,235.41,234.93,235.09,14611.0
2017-12-13 10:20:00,235.12,235.4,234.87,235.19,9572.0,235.12,235.4,234.87,235.19,9572.0
2017-12-13 10:25:00,235.11,235.49,234.77,234.77,6533.0,235.11,235.49,234.77,234.77,6533.0
2017-12-13 10:30:00,234.9,235.14,234.43,234.99,13409.0,234.9,235.14,234.43,234.99,13409.0
2017-12-13 10:35:00,234.95,235.3,234.93,235.07,5720.0,234.95,235.3,234.93,235.07,5720.0
2017-12-13 10:40:00,235.17,235.43,234.98,235.14,11950.0,235.17,235.43,234.98,235.14,11950.0
2017-12-13 10:45:00,235.09,235.14,234.91,235.06,7771.0,235.09,235.14,234.91,235.06,7771.0
2017-12-13 10:50:00,235.03,236.0,235.01,235.82,30328.0,235.03,236.0,235.01,235.82,30328.0
2017-12-13 10:55:00,235.84,235.88,235.39,235.64,10568.0,235.84,235.88,235.39,235.64,10568.0
2017-12-13 11:00:00,235.68,235.76,235.22,235.41,17846.0,235.68,235.76,235.22,235.41,17846.0
2017-12-13 11:05:00,235.41,235.41,235.08,235.21,20801.0,235.41,235.41,235.08,235.21,20801.0
2017-12-13 11:10:00,235.24,235.32,234.75,234.85,15922.0,235.24,235.32,234.75,234.85,15922.0
2017-12-13 11:15:00,234.86,235.02,234.63,234.9,9954.0,234.86,235.02,234.63,234.9,9954.0
2017-12-13 11:20:00,234.96,234.96,234.31,234.57,17946.0,234.96,234.96,234.31,234.57,17946.0
2017-12-13 11:25:00,234.64,234.8,233.9,233.97,25645.0,234.64,234.8,233.9,233.97,25645.0
2017-12-13 11:30:00,233.85,234.18,233.55,233.67,30846.0,233.85,234.18,233.55,233.67,30846.0
2017-12-13 11:35:00,233.65,233.88,233.18,233.57,16801.0,233.65,233.88,233.18,233.57,16801.0
2017-12-13 11:40:00,233.49,233.54,232.84,232.84,17816.0,233.49,233.54,232.84,232.84,17816.0
2017-12-13 11:45:00,232.88,233.51,232.8,233.51,20036.0,232.88,233.51,232.8,233.51,20036.0
2017-12-13 11:50:00,233.55,233.56,233.13,233.47,10310.0,233.55,233.56,233.13,233.47,10310.0
2017-12-13 11:55:00,233.41,233.6,233.21,233.21,15643.0,233.41,233.6,233.21,233.21,15643.0
2017-12-13 12:00:00,233.31,233.31,232.53,232.69,10174.0,233.31,233.31,232.53,232.69,10174.0
2017-12-13 12:05:00,232.62,232.65,232.32,232.39,13197.0,232.62,232.65,232.32,232.39,13197.0
2017-12-13 12:10:00,232.25,232.47,232.08,232.36,10546.0,232.25,232.47,232.08,232.36,10546.0
2017-12-13 12:15:00,232.46,232.91,232.45,232.79,8272.0,232.46,232.91,232.45,232.79,8272.0
2017-12-13 12:20:00,232.84,233.15,232.84,233.13,8907.0,232.84,233.15,232.84,233.13,8907.0
2017-12-13 12:25:00,233.15,233.21,233.05,233.06,2259.0,233.15,233.21,233.05,233.06,2259.0
2017-12-13 12:30:00,233.13,233.37,233.13,233.36,6125.0,233.13,233.37,233.13,233.36,6125.0
2017-12-13 12:35:00,233.35,233.46,232.73,232.79,7474.0,233.35,233.46,232.73,232.79,7474.0
2017-12-13 12:40:00,232.7,232.97,232.7,232.84,4300.0,232.7,232.97,232.7,232.84,4300.0
2017-12-13 12:45:00,232.9,233.17,232.64,233.06,12581.0,232.9,233.17,232.64,233.06,12581.0
2017-12-13 12:50:00,233.05,233.3,232.95,232.96,10902.0,233.05,233.3,232.95,232.96,10902.0
2017-12-13 12:55:00,232.96,232.96,232.69,232.89,11344.0,232.96,232.96,232.69,232.89,11344.0
2017-12-13 13:00:00,232.92,233.02,232.8,232.91,8672.0,232.92,233.02,232.8,232.91,8672.0
2017-12-13 13:05:00,232.87,232.93,232.5,232.67,7050.0,232.87,232.93,232.5,232.67,7050.0
2017-12-13 13:10:00,232.66,232.66,232.34,232.42,6237.0,232.66,232.66,232.34,232.42,6237.0
2017-12-13 13:15:00,232.47,232.6,232.31,232.59,8912.0,232.47,232.6,232.31,232.59,8912.0
2017-12-13 13:20:00,232.44,232.57,232.19,232.45,34802.0,232.44,232.57,232.19,232.45,34802.0
2017-12-13 13:25:00,232.43,232.93,232.43,232.67,11420.0,232.43,232.93,232.43,232.67,11420.0
2017-12-13 13:30:00,232.6,232.6,232.15,232.2,26035.0,232.6,232.6,232.15,232.2,26035.0
2017-12-13 13:35:00,232.28,232.52,232.17,232.44,7523.0,232.28,232.52,232.17,232.44,7523.0
2017-12-13 13:40:00,232.45,232.73,232.44,232.71,11702.0,232.45,232.73,232.44,232.71,11702.0
2017-12-13 13:45:00,232.63,232.8,232.31,232.31,11582.0,232.63,232.8,232.31,232.31,11582.0
2017-12-13 13:50:00,232.42,232.45,232.14,232.14,6010.0,232.42,232.45,232.14,232.14,6010.0
2017-12-13 13:55:00,232.14,232.47,231.85,232.36,22109.0,232.14,232.47,231.85,232.36,22109.0
2017-12-13 14:00:00,232.46,233.5,232.31,232.95,21495.0,232.46,233.5,232.31,232.95,21495.0
2017-12-13 14:05:00,232.91,233.08,232.46,232.71,11942.0,232.91,233.08,232.46,232.71,11942.0
2017-12-13 14:10:00,232.61,232.73,232.41,232.48,9670.0,232.61,232.73,232.41,232.48,9670.0
2017-12-13 14:15:00,232.53,232.54,232.23,232.5,9234.0,232.53,232.54,232.23,232.5,9234.0
2017-12-13 14:20:00,232.45,232.45,232.09,232.33,10245.0,232.45,232.45,232.09,232.33,10245.0
2017-12-13 14:25:00,232.35,232.46,232.18,232.36,8671.0,232.35,232.46,232.18,232.36,8671.0
2017-12-13 14:30:00,232.34,232.76,232.3,232.63,5900.0,232.34,232.76,232.3,232.63,5900.0
2017-12-13 14:35:00,232.61,232.61,232.31,232.45,4574.0,232.61,232.61,232.31,232.45,4574.0
2017-12-13 14:40:00,232.39,232.63,232.31,232.55,9368.0,232.39,232.63,232.31,232.55,9368.0
2017-12-13 14:45:00,232.5,232.73,232.38,232.66,7538.0,232.5,232.73,232.38,232.66,7538.0
2017-12-13 14:50:00,232.62,232.89,232.53,232.89,13197.0,232.62,232.89,232.53,232.89,13197.0
2017-12-13 14:55:00,232.87,233.57,232.87,233.57,28744.0,232.87,233.57,232.87,233.57,28744.0
2017-12-13 15:00:00,233.51,233.56,233.29,233.43,9393.0,233.51,233.56,233.29,233.43,9393.0
2017-12-13 15:05:00,233.52,233.79,233.46,233.56,11248.0,233.52,233.79,233.46,233.56,11248.0
2017-12-13 15:10:00,233.51,233.97,233.38,233.9,27223.0,233.51,233.97,233.38,233.9,27223.0
2017-12-13 15:15:00,233.87,234.2,233.81,234.03,25817.0,233.87,234.2,233.81,234.03,25817.0
2017-12-13 15:20:00,234.09,234.1,233.85,234.06,10265.0,234.09,234.1,233.85,234.06,10265.0
2017-12-13 15:25:00,233.99,234.09,233.84,233.98,12085.0,233.99,234.09,233.84,233.98,12085.0
2017-12-13 15:30:00,234.02,234.25,233.97,234.0,17529.0,234.02,234.25,233.97,234.0,17529.0
2017-12-13 15:35:00,234.03,234.03,233.64,233.99,28073.0,234.03,234.03,233.64,233.99,28073.0
2017-12-13 15:40:00,233.92,234.0,233.65,233.91,20697.0,233.92,234.0,233.65,233.91,20697.0
2017-12-13 15:45:00,233.95,233.97,233.54,233.54,25726.0,233.95,233.97,233.54,233.54,25726.0
2017-12-13 15:50:00,233.63,233.63,233.26,233.51,29698.0,233.63,233.63,233.26,233.51,29698.0
2017-12-13 15:55:00,233.55,233.61,233.21,233.23,75646.0,233.55,233.61,233.21,233.23,75646.0
2017-12-14 09:30:00,233.06,233.15,230.15,231.3,131784.0,233.06,233.15,230.15,231.3,131784.0
2017-12-14 09:35:00,231.25,232.39,231.0,231.94,55019.0,231.25,232.39,231.0,231.94,55019.0
2017-12-14 09:40:00,232.0,232.63,231.75,232.55,31969.0,232.0,232.63,231.75,232.55,31969.0
2017-12-14 09:45:00,232.55,232.55,231.35,231.36,47787.0,232.55,232.55,231.35,231.36,47787.0
2017-12-14 09:50:00,231.31,231.45,229.29,229.51,75102.0,231.31,231.45,229.29,229.51,75102.0
2017-12-14 09:55:00,229.56,229.57,228.84,229.2,59192.0,229.56,229.57,228.84,229.2,59192.0
2017-12-14 10:00:00,229.31,229.4,229.02,229.06,139928.0,229.31,229.4,229.02,229.06,139928.0
2017-12-14 10:05:00,229.17,229.17,227.81,227.98,128817.0,229.17,229.17,227.81,227.98,128817.0
2017-12-14 10:10:00,228.04,229.72,227.99,229.61,50764.0,228.04,229.72,227.99,229.61,50764.0
2017-12-14 10:15:00,229.59,230.23,229.55,230.0,46946.0,229.59,230.23,229.55,230.0,46946.0
2017-12-14 10:20:00,229.78,230.63,229.55,230.63,25323.0,229.78,230.63,229.55,230.63,25323.0
2017-12-14 10:25:00,230.59,231.25,230.44,230.55,41904.0,230.59,231.25,230.44,230.55,41904.0
2017-12-14 10:30:00,230.65,231.05,230.0,230.91,26180.0,230.65,231.05,230.0,230.91,26180.0
2017-12-14 10:35:00,231.03,231.33,230.58,231.33,11880.0,231.03,231.33,230.58,231.33,11880.0
2017-12-14 10:40:00,231.3,231.93,231.15,231.79,16938.0,231.3,231.93,231.15,231.79,16938.0
2017-12-14 10:45:00,231.76,231.9,231.47,231.77,9862.0,231.76,231.9,231.47,231.77,9862.0
2017-12-14 10:50:00,231.89,231.92,231.55,231.84,10272.0,231.89,231.92,231.55,231.84,10272.0
2017-12-14 10:55:00,231.86,231.95,231.63,231.65,11468.0,231.86,231.95,231.63,231.65,11468.0
2017-12-14 11:00:00,231.53,232.36,231.3,232.33,19570.0,231.53,232.36,231.3,232.33,19570.0
2017-12-14 11:05:00,232.36,232.54,231.6,231.6,14432.0,232.36,232.54,231.6,231.6,14432.0
2017-12-14 11:10:00,231.58,231.8,231.07,231.25,19385.0,231.58,231.8,231.07,231.25,19385.0
2017-12-14 11:15:00,231.09,231.65,231.0,231.58,16369.0,231.09,231.65,231.0,231.58,16369.0
2017-12-14 11:20:00,231.55,231.62,231.19,231.35,13907.0,231.55,231.62,231.19,231.35,13907.0
2017-12-14 11:25:00,231.43,231.43,231.05,231.15,10562.0,231.43,231.43,231.05,231.15,10562.0
2017-12-14 11:30:00,231.28,231.4,231.12,231.36,12908.0,231.28,231.4,231.12,231.36,12908.0
2017-12-14 11:35:00,231.44,231.44,230.93,231.28,11849.0,231.44,231.44,230.93,231.28,11849.0
2017-12-14 11:40:00,231.27,231.41,231.11,231.11,7715.0,231.27,231.41,231.11,231.11,7715.0
2017-12-14 11:45:00,231.11,231.41,231.07,231.28,8339.0,231.11,231.41,231.07,231.28,8339.0
2017-12-14 11:50:00,231.3,231.48,230.76,230.76,10993.0,231.3,231.48,230.76,230.76,10993.0
2017-12-14 11:55:00,230.79,231.38,230.76,230.76,8597.0,230.79,231.38,230.76,230.76,8597.0
2017-12-14 12:00:00,230.65,230.95,230.4,230.64,16397.0,230.65,230.95,230.4,230.64,16397.0
2017-12-14 12:05:00,230.54,231.13,230.53,231.05,7738.0,230.54,231.13,230.53,231.05,7738.0
2017-12-14 12:10:00,231.25,231.3,231.02,231.21,16294.0,231.25,231.3,231.02,231.21,16294.0
2017-12-14 12:15:00,231.25,231.3,231.08,231.24,24138.0,231.25,231.3,231.08,231.24,24138.0
2017-12-14 12:20:00,231.24,231.27,230.85,231.09,7000.0,231.24,231.27,230.85,231.09,7000.0
2017-12-14 12:25:00,231.16,231.28,230.97,231.03,6229.0,231.16,231.28,230.97,231.03,6229.0
2017-12-14 12:30:00,231.03,231.15,230.88,231.06,8243.0,231.03,231.15,230.88,231.06,8243.0
2017-12-14 12:35:00,231.04,231.1,230.67,230.8,9898.0,231.04,231.1,230.67,230.8,9898.0
2017-12-14 12:40:00,230.77,231.15,230.73,231.15,11965.0,230.77,231.15,230.73,231.15,11965.0
2017-12-14 12:45:00,231.14,231.15,230.64,230.83,5724.0,231.14,231.15,230.64,230.83,5724.0
2017-12-14 12:50:00,230.83,231.22,230.75,231.13,7959.0,230.83,231.22,230.75,231.13,7959.0
2017-12-14 12:55:00,231.18,231.34,231.05,231.13,17573.0,231.18,231.34,231.05,231.13,17573.0
2017-12-14 13:00:00,231.16,231.22,230.85,230.96,8510.0,231.16,231.22,230.85,230.96,8510.0
2017-12-14 13:05:00,230.94,231.12,230.93,231.05,7300.0,230.94,231.12,230.93,231.05,7300.0
2017-12-14 13:10:00,230.9,231.07,230.7,230.74,4815.0,230.9,231.07,230.7,230.74,4815.0
2017-12-14 13:15:00,230.68,230.68,229.79,230.31,18364.0,230.68,230.68,229.79,230.31,18364.0
2017-12-14 13:20:00,230.38,230.38,230.1,230.18,7001.0,230.38,230.38,230.1,230.18,7001.0
2017-12-14 13:25:00,230.23,230.53,230.23,230.41,10341.0,230.23,230.53,230.23,230.41,10341.0
2017-12-14 13:30:00,230.53,230.62,230.39,230.39,10256.0,230.53,230.62,230.39,230.39,10256.0
2017-12-14 13:35:00,230.39,230.41,230.16,230.27,16672.0,230.39,230.41,230.16,230.27,16672.0
2017-12-14 13:40:00,230.3,230.41,230.1,230.29,14180.0,230.3,230.41,230.1,230.29,14180.0
2017-12-14 13:45:00,230.36,230.36,230.16,230.25,16902.0,230.36,230.36,230.16,230.25,16902.0
2017-12-14 13:50:00,230.24,230.49,230.22,230.22,64765.0,230.24,230.49,230.22,230.22,64765.0
2017-12-14 13:55:00,230.28,230.46,230.22,230.32,6903.0,230.28,230.46,230.22,230.32,6903.0
2017-12-14 14:00:00,230.31,230.62,230.29,230.58,5851.0,230.31,230.62,230.29,230.58,5851.0
2017-12-14 14:05:00,230.62,230.89,230.52,230.89,7191.0,230.62,230.89,230.52,230.89,7191.0
2017-12-14 14:10:00,230.9,230.93,230.52,230.83,10349.0,230.9,230.93,230.52,230.83,10349.0
2017-12-14 14:15:00,230.83,231.13,230.78,231.0,13829.0,230.83,231.13,230.78,231.0,13829.0
2017-12-14 14:20:00,231.04,231.15,230.61,230.71,7799.0,231.04,231.15,230.61,230.71,7799.0
2017-12-14 14:25:00,230.71,230.75,230.36,230.41,13110.0,230.71,230.75,230.36,230.41,13110.0
2017-12-14 14:30:00,230.49,230.75,230.4,230.74,8984.0,230.49,230.75,230.4,230.74,8984.0
2017-12-14 14:35:00,230.75,230.92,230.68,230.78,6194.0,230.75,230.92,230.68,230.78,6194.0
2017-12-14 14:40:00,230.79,231.2,230.79,231.0,7881.0,230.79,231.2,230.79,231.0,7881.0
2017-12-14 14:45:00,231.01,231.3,230.96,231.07,12051.0,231.01,231.3,230.96,231.07,12051.0
2017-12-14 14:50:00,231.09,231.33,231.04,231.22,8600.0,231.09,231.33,231.04,231.22,8600.0
2017-12-14 14:55:00,231.24,231.77,231.22,231.77,14537.0,231.24,231.77,231.22,231.77,14537.0
2017-12-14 15:00:00,231.65,231.76,231.45,231.6,10257.0,231.65,231.76,231.45,231.6,10257.0
2017-12-14 15:05:00,231.54,231.67,231.4,231.54,9487.0,231.54,231.67,231.4,231.54,9487.0
2017-12-14 15:10:00,231.56,231.7,231.32,231.69,13643.0,231.56,231.7,231.32,231.69,13643.0
2017-12-14 15:15:00,231.61,231.79,231.43,231.58,15423.0,231.61,231.79,231.43,231.58,15423.0
2017-12-14 15:20:00,231.58,231.79,231.49,231.65,11592.0,231.58,231.79,231.49,231.65,11592.0
2017-12-14 15:25:00,231.64,231.7,231.37,231.46,17785.0,231.64,231.7,231.37,231.46,17785.0
2017-12-14 15:30:00,231.46,231.68,231.41,231.58,19872.0,231.46,231.68,231.41,231.58,19872.0
2017-12-14 15:35:00,231.58,231.67,231.36,231.59,22451.0,231.58,231.67,231.36,231.59,22451.0
2017-12-14 15:40:00,231.61,231.66,231.43,231.45,30941.0,231.61,231.66,231.43,231.45,30941.0
2017-12-14 15:45:00,231.48,231.62,231.35,231.62,31351.0,231.48,231.62,231.35,231.62,31351.0
2017-12-14 15:50:00,231.56,231.83,231.51,231.82,65384.0,231.56,231.83,231.51,231.82,65384.0
2017-12-14 15:55:00,231.84,231.88,231.65,231.75,107441.0,231.84,231.88,231.65,231.75,107441.0
2017-12-15 09:30:00,233.0,233.15,230.63,231.49,309725.0,233.0,233.15,230.63,231.49,309725.0
2017-12-15 09:35:00,231.59,231.78,229.31,230.61,30574.0,231.59,231.78,229.31,230.61,30574.0
2017-12-15 09:40:00,230.53,230.72,230.08,230.47,28390.0,230.53,230.72,230.08,230.47,28390.0
2017-12-15 09:45:00,230.54,230.71,230.29,230.64,18144.0,230.54,230.71,230.29,230.64,18144.0
2017-12-15 09:50:00,230.55,230.7,230.46,230.49,7619.0,230.55,230.7,230.46,230.49,7619.0
2017-12-15 09:55:00,230.36,230.52,230.09,230.43,16446.0,230.36,230.52,230.09,230.43,16446.0
2017-12-15 10:00:00,230.42,231.16,230.16,231.16,22178.0,230.42,231.16,230.16,231.16,22178.0
2017-12-15 10:05:00,231.05,231.19,230.3,230.37,11926.0,231.05,231.19,230.3,230.37,11926.0
2017-12-15 10:10:00,230.44,231.2,230.36,230.89,21172.0,230.44,231.2,230.36,230.89,21172.0
2017-12-15 10:15:00,230.8,231.05,230.56,230.56,13813.0,230.8,231.05,230.56,230.56,13813.0
2017-12-15 10:20:00,230.49,230.82,230.43,230.6,7940.0,230.49,230.82,230.43,230.6,7940.0
2017-12-15 10:25:00,230.44,230.55,230.25,230.53,10336.0,230.44,230.55,230.25,230.53,10336.0
2017-12-15 10:30:00,230.47,230.49,230.11,230.27,6772.0,230.47,230.49,230.11,230.27,6772.0
2017-12-15 10:35:00,230.26,230.68,230.25,230.67,6911.0,230.26,230.68,230.25,230.67,6911.0
2017-12-15 10:40:00,230.6,231.2,230.6,231.14,10574.0,230.6,231.2,230.6,231.14,10574.0
2017-12-15 10:45:00,231.21,231.48,231.01,231.21,10703.0,231.21,231.48,231.01,231.21,10703.0
2017-12-15 10:50:00,231.21,231.34,231.13,231.34,4048.0,231.21,231.34,231.13,231.34,4048.0
2017-12-15 10:55:00,231.44,231.58,231.18,231.4,6518.0,231.44,231.58,231.18,231.4,6518.0
2017-12-15 11:00:00,231.39,231.81,231.39,231.65,10254.0,231.39,231.81,231.39,231.65,10254.0
2017-12-15 11:05:00,231.72,232.23,231.71,232.06,8460.0,231.72,232.23,231.71,232.06,8460.0
2017-12-15 11:10:00,232.07,232.32,231.86,232.17,21553.0,232.07,232.32,231.86,232.17,21553.0
2017-12-15 11:15:00,232.19,232.19,231.94,232.0,12860.0,232.19,232.19,231.94,232.0,12860.0
2017-12-15 11:20:00,231.98,232.19,231.89,232.08,7961.0,231.98,232.19,231.89,232.08,7961.0
2017-12-15 11:25:00,232.16,232.32,232.06,232.26,6668.0,232.16,232.32,232.06,232.26,6668.0
2017-12-15 11:30:00,232.25,232.48,232.08,232.41,12319.0,232.25,232.48,232.08,232.41,12319.0
2017-12-15 11:35:00,232.39,232.75,232.35,232.7,8368.0,232.39,232.75,232.35,232.7,8368.0
2017-12-15 11:40:00,232.74,232.74,232.43,232.56,12997.0,232.74,232.74,232.43,232.56,12997.0
2017-12-15 11:45:00,232.57,232.85,232.5,232.79,16734.0,232.57,232.85,232.5,232.79,16734.0
2017-12-15 11:50:00,232.79,232.8,232.4,232.6,26241.0,232.79,232.8,232.4,232.6,26241.0
2017-12-15 11:55:00,232.59,232.59,232.18,232.57,13758.0,232.59,232.59,232.18,232.57,13758.0
2017-12-15 12:00:00,232.62,232.64,232.17,232.33,6662.0,232.62,232.64,232.17,232.33,6662.0
2017-12-15 12:05:00,232.28,232.29,231.9,231.93,8959.0,232.28,232.29,231.9,231.93,8959.0
2017-12-15 12:10:00,231.87,232.0,231.84,232.0,13028.0,231.87,232.0,231.84,232.0,13028.0
2017-12-15 12:15:00,232.0,232.41,231.98,232.3,10479.0,232.0,232.41,231.98,232.3,10479.0
2017-12-15 12:20:00,232.23,232.4,232.0,232.36,10155.0,232.23,232.4,232.0,232.36,10155.0
2017-12-15 12:25:00,232.35,232.35,231.95,231.99,7627.0,232.35,232.35,231.95,231.99,7627.0
2017-12-15 12:30:00,232.03,232.2,231.94,232.03,5458.0,232.03,232.2,231.94,232.03,5458.0
2017-12-15 12:35:00,232.09,232.09,231.83,231.83,5545.0,232.09,232.09,231.83,231.83,5545.0
2017-12-15 12:40:00,231.91,231.91,231.68,231.85,5667.0,231.91,231.91,231.68,231.85,5667.0
2017-12-15 12:45:00,231.86,232.11,231.86,232.11,9389.0,231.86,232.11,231.86,232.11,9389.0
2017-12-15 12:50:00,232.17,232.33,232.09,232.21,17456.0,232.17,232.33,232.09,232.21,17456.0
2017-12-15 12:55:00,232.22,232.29,231.95,232.04,7787.0,232.22,232.29,231.95,232.04,7787.0
2017-12-15 13:00:00,232.0,232.12,231.84,232.0,8581.0,232.0,232.12,231.84,232.0,8581.0
2017-12-15 13:05:00,232.04,232.07,231.73,231.81,3917.0,232.04,232.07,231.73,231.81,3917.0
2017-12-15 13:10:00,231.82,231.92,231.73,231.8,6094.0,231.82,231.92,231.73,231.8,6094.0
2017-12-15 13:15:00,231.75,231.99,231.59,231.64,7565.0,231.75,231.99,231.59,231.64,7565.0
2017-12-15 13:20:00,231.66,231.79,231.6,231.68,1858.0,231.66,231.79,231.6,231.68,1858.0
2017-12-15 13:25:00,231.74,231.76,231.56,231.59,17153.0,231.74,231.76,231.56,231.59,17153.0
2017-12-15 13:30:00,231.65,231.74,231.57,231.62,2806.0,231.65,231.74,231.57,231.62,2806.0
2017-12-15 13:35:00,231.66,231.86,231.55,231.84,7712.0,231.66,231.86,231.55,231.84,7712.0
2017-12-15 13:40:00,231.91,232.01,231.78,231.81,4500.0,231.91,232.01,231.78,231.81,4500.0
2017-12-15 13:45:00,231.76,231.85,231.76,231.81,4813.0,231.76,231.85,231.76,231.81,4813.0
2017-12-15 13:50:00,231.7,231.93,231.65,231.93,6638.0,231.7,231.93,231.65,231.93,6638.0
2017-12-15 13:55:00,231.97,232.1,231.8,231.81,5269.0,231.97,232.1,231.8,231.81,5269.0
2017-12-15 14:00:00,231.74,231.93,231.72,231.78,11752.0,231.74,231.93,231.72,231.78,11752.0
2017-12-15 14:05:00,231.74,232.07,231.74,232.07,4695.0,231.74,232.07,231.74,232.07,4695.0
2017-12-15 14:10:00,232.06,232.07,231.8,231.97,9428.0,232.06,232.07,231.8,231.97,9428.0
2017-12-15 14:15:00,231.97,232.14,231.9,231.92,6500.0,231.97,232.14,231.9,231.92,6500.0
2017-12-15 14:20:00,231.9,231.96,231.67,231.68,13939.0,231.9,231.96,231.67,231.68,13939.0
2017-12-15 14:25:00,231.74,231.86,231.7,231.85,9042.0,231.74,231.86,231.7,231.85,9042.0
2017-12-15 14:30:00,231.93,232.08,231.69,231.85,19100.0,231.93,232.08,231.69,231.85,19100.0
2017-12-15 14:35:00,231.77,232.0,231.77,231.98,8376.0,231.77,232.0,231.77,231.98,8376.0
2017-12-15 14:40:00,231.97,231.97,231.76,231.78,5800.0,231.97,231.97,231.76,231.78,5800.0
2017-12-15 14:45:00,231.79,231.99,231.68,231.96,12058.0,231.79,231.99,231.68,231.96,12058.0
2017-12-15 14:50:00,231.91,231.96,231.75,231.89,8545.0,231.91,231.96,231.75,231.89,8545.0
2017-12-15 14:55:00,231.83,231.97,231.78,231.95,10924.0,231.83,231.97,231.78,231.95,10924.0
2017-12-15 15:00:00,231.96,232.02,231.8,231.98,15297.0,231.96,232.02,231.8,231.98,15297.0
2017-12-15 15:05:00,232.0,232.04,231.82,231.98,22105.0,232.0,232.04,231.82,231.98,22105.0
2017-12-15 15:10:00,231.98,232.08,231.88,231.95,9790.0,231.98,232.08,231.88,231.95,9790.0
2017-12-15 15:15:00,231.92,232.05,231.91,231.94,14804.0,231.92,232.05,231.91,231.94,14804.0
2017-12-15 15:20:00,231.97,232.09,231.9,231.97,19672.0,231.97,232.09,231.9,231.97,19672.0
2017-12-15 15:25:00,231.97,232.73,231.95,232.68,42040.0,231.97,232.73,231.95,232.68,42040.0
2017-12-15 15:30:00,232.74,232.96,232.69,232.69,31920.0,232.74,232.96,232.69,232.69,31920.0
2017-12-15 15:35:00,232.64,232.7,232.35,232.42,19370.0,232.64,232.7,232.35,232.42,19370.0
2017-12-15 15:40:00,232.43,232.45,231.98,232.12,59775.0,232.43,232.45,231.98,232.12,59775.0
2017-12-15 15:45:00,232.18,232.24,231.89,231.96,50240.0,232.18,232.24,231.89,231.96,50240.0
2017-12-15 15:50:00,231.98,233.14,231.98,232.62,100012.0,231.98,233.14,231.98,232.62,100012.0
2017-12-15 15:55:00,232.64,233.3,232.5,233.18,145803.0,232.64,233.3,232.5,233.18,145803.0
2017-12-18 09:30:00,235.82,235.98,234.9,235.61,74004.0,235.82,235.98,234.9,235.61,74004.0
2017-12-18 09:35:00,235.63,236.25,235.6,235.76,69440.0,235.63,236.25,235.6,235.76,69440.0
2017-12-18 09:40:00,235.7,236.37,235.6,236.21,71963.0,235.7,236.37,235.6,236.21,71963.0
2017-12-18 09:45:00,236.24,237.15,236.24,236.82,43224.0,236.24,237.15,236.24,236.82,43224.0
2017-12-18 09:50:00,236.84,236.84,236.14,236.63,37894.0,236.84,236.84,236.14,236.63,37894.0
2017-12-18 09:55:00,236.61,236.74,236.17,236.61,32539.0,236.61,236.74,236.17,236.61,32539.0
2017-12-18 10:00:00,236.68,237.08,236.38,236.4,20510.0,236.68,237.08,236.38,236.4,20510.0
2017-12-18 10:05:00,236.36,237.16,236.3,237.16,12471.0,236.36,237.16,236.3,237.16,12471.0
2017-12-18 10:10:00,237.13,237.85,237.12,237.68,30062.0,237.13,237.85,237.12,237.68,30062.0
2017-12-18 10:15:00,237.74,237.85,237.27,237.41,17825.0,237.74,237.85,237.27,237.41,17825.0
2017-12-18 10:20:00,237.43,237.96,237.4,237.92,20202.0,237.43,237.96,237.4,237.92,20202.0
2017-12-18 10:25:00,237.87,238.55,237.81,238.54,25287.0,237.87,238.55,237.81,238.54,25287.0
2017-12-18 10:30:00,238.49,239.03,238.39,239.03,24208.0,238.49,239.03,238.39,239.03,24208.0
2017-12-18 10:35:00,239.03,239.1,238.2,238.39,29561.0,239.03,239.1,238.2,238.39,29561.0
2017-12-18 10:40:00,238.43,238.61,238.32,238.32,9812.0,238.43,238.61,238.32,238.32,9812.0
2017-12-18 10:45:00,238.52,239.0,238.43,238.83,19423.0,238.52,239.0,238.43,238.83,19423.0
2017-12-18 10:50:00,238.83,239.05,238.75,239.02,9868.0,238.83,239.05,238.75,239.02,9868.0
2017-12-18 10:55:00,239.0,239.17,238.87,238.87,18354.0,239.0,239.17,238.87,238.87,18354.0
2017-12-18 11:00:00,238.85,238.85,238.16,238.46,22775.0,238.85,238.85,238.16,238.46,22775.0
2017-12-18 11:05:00,238.47,238.6,238.39,238.56,9628.0,238.47,238.6,238.39,238.56,9628.0
2017-12-18 11:10:00,238.61,238.81,238.45,238.76,9488.0,238.61,238.81,238.45,238.76,9488.0
2017-12-18 11:15:00,238.77,239.0,238.71,238.78,19680.0,238.77,239.0,238.71,238.78,19680.0
2017-12-18 11:20:00,238.9,239.17,238.61,239.17,21020.0,238.9,239.17,238.61,239.17,21020.0
2017-12-18 11:25:00,239.17,240.33,239.12,240.28,56089.0,239.17,240.33,239.12,240.28,56089.0
2017-12-18 11:30:00,240.29,240.34,239.8,239.93,24214.0,240.29,240.34,239.8,239.93,24214.0
2017-12-18 11:35:00,239.98,239.98,239.49,239.55,15589.0,239.98,239.98,239.49,239.55,15589.0
2017-12-18 11:40:00,239.63,239.8,239.54,239.54,12076.0,239.63,239.8,239.54,239.54,12076.0
2017-12-18 11:45:00,239.55,240.03,239.48,239.8,11339.0,239.55,240.03,239.48,239.8,11339.0
2017-12-18 11:50:00,239.8,240.36,239.78,240.2,14544.0,239.8,240.36,239.78,240.2,14544.0
2017-12-18 11:55:00,240.18,240.33,240.0,240.24,13854.0,240.18,240.33,240.0,240.24,13854.0
2017-12-18 12:00:00,240.12,240.14,239.93,239.97,8859.0,240.12,240.14,239.93,239.97,8859.0
2017-12-18 12:05:00,239.9,240.01,239.65,239.83,16639.0,239.9,240.01,239.65,239.83,16639.0
2017-12-18 12:10:00,239.69,239.76,239.46,239.56,11481.0,239.69,239.76,239.46,239.56,11481.0
2017-12-18 12:15:00,239.57,239.57,238.73,238.8,21408.0,239.57,239.57,238.73,238.8,21408.0
2017-12-18 12:20:00,238.82,238.98,238.36,238.87,16929.0,238.82,238.98,238.36,238.87,16929.0
2017-12-18 12:25:00,238.85,239.05,238.73,239.05,4400.0,238.85,239.05,238.73,239.05,4400.0
2017-12-18 12:30:00,239.09,239.16,238.83,239.16,11340.0,239.09,239.16,238.83,239.16,11340.0
2017-12-18 12:35:00,239.06,239.26,238.94,238.94,8211.0,239.06,239.26,238.94,238.94,8211.0
2017-12-18 12:40:00,238.94,239.29,238.94,239.22,9524.0,238.94,239.29,238.94,239.22,9524.0
2017-12-18 12:45:00,239.18,239.42,238.9,239.39,11964.0,239.18,239.42,238.9,239.39,11964.0
2017-12-18 12:50:00,239.44,239.73,239.35,239.52,9358.0,239.44,239.73,239.35,239.52,9358.0
2017-12-18 12:55:00,239.49,240.02,239.39,239.81,21969.0,239.49,240.02,239.39,239.81,21969.0
2017-12-18 13:00:00,239.92,240.26,239.82,240.21,11230.0,239.92,240.26,239.82,240.21,11230.0
2017-12-18 13:05:00,240.23,240.49,240.16,240.42,12469.0,240.23,240.49,240.16,240.42,12469.0
2017-12-18 13:10:00,240.49,240.54,240.14,240.19,13974.0,240.49,240.54,240.14,240.19,13974.0
2017-12-18 13:15:00,240.25,240.26,239.98,240.13,10360.0,240.25,240.26,239.98,240.13,10360.0
2017-12-18 13:20:00,240.1,240.22,240.07,240.16,7039.0,240.1,240.22,240.07,240.16,7039.0
2017-12-18 13:25:00,240.15,240.15,239.95,239.96,8220.0,240.15,240.15,239.95,239.96,8220.0
2017-12-18 13:30:00,239.98,240.1,239.95,240.1,6852.0,239.98,240.1,239.95,240.1,6852.0
2017-12-18 13:35:00,240.03,240.13,239.98,240.0,4557.0,240.03,240.13,239.98,240.0,4557.0
2017-12-18 13:40:00,240.0,240.1,239.91,240.09,14476.0,240.0,240.1,239.91,240.09,14476.0
2017-12-18 13:45:00,240.13,240.61,240.13,240.59,18697.0,240.13,240.61,240.13,240.59,18697.0
2017-12-18 13:50:00,240.55,240.55,240.34,240.4,5319.0,240.55,240.55,240.34,240.4,5319.0
2017-12-18 13:55:00,240.4,240.85,240.38,240.85,13209.0,240.4,240.85,240.38,240.85,13209.0
2017-12-18 14:00:00,240.85,240.93,240.63,240.92,11196.0,240.85,240.93,240.63,240.92,11196.0
2017-12-18 14:05:00,240.84,240.91,240.72,240.79,9171.0,240.84,240.91,240.72,240.79,9171.0
2017-12-18 14:10:00,240.79,240.9,240.7,240.88,7069.0,240.79,240.9,240.7,240.88,7069.0
2017-12-18 14:15:00,240.82,241.11,240.82,241.11,15135.0,240.82,241.11,240.82,241.11,15135.0
2017-12-18 14:20:00,241.11,241.11,240.82,240.95,9430.0,241.11,241.11,240.82,240.95,9430.0
2017-12-18 14:25:00,240.9,241.12,240.9,240.99,9159.0,240.9,241.12,240.9,240.99,9159.0
2017-12-18 14:30:00,240.98,241.12,240.88,240.91,10230.0,240.98,241.12,240.88,240.91,10230.0
2017-12-18 14:35:00,240.89,241.06,240.89,241.02,7952.0,240.89,241.06,240.89,241.02,7952.0
2017-12-18 14:40:00,241.05,241.08,240.88,240.97,10716.0,241.05,241.08,240.88,240.97,10716.0
2017-12-18 14:45:00,240.97,241.02,240.9,240.9,11996.0,240.97,241.02,240.9,240.9,11996.0
2017-12-18 14:50:00,240.99,240.99,240.81,240.87,10683.0,240.99,240.99,240.81,240.87,10683.0
2017-12-18 14:55:00,240.84,241.47,240.84,241.47,12123.0,240.84,241.47,240.84,241.47,12123.0
2017-12-18 15:00:00,241.45,241.49,241.35,241.43,9656.0,241.45,241.49,241.35,241.43,9656.0
2017-12-18 15:05:00,241.44,241.49,241.16,241.21,16824.0,241.44,241.49,241.16,241.21,16824.0
2017-12-18 15:10:00,241.27,241.45,241.17,241.23,10568.0,241.27,241.45,241.17,241.23,10568.0
2017-12-18 15:15:00,241.18,241.25,241.04,241.18,14562.0,241.18,241.25,241.04,241.18,14562.0
2017-12-18 15:20:00,241.15,241.19,241.0,241.19,11097.0,241.15,241.19,241.0,241.19,11097.0
2017-12-18 15:25:00,241.1,241.2,240.97,241.03,13825.0,241.1,241.2,240.97,241.03,13825.0
2017-12-18 15:30:00,241.03,241.23,241.01,241.23,16168.0,241.03,241.23,241.01,241.23,16168.0
2017-12-18 15:35:00,241.21,241.42,241.12,241.37,20827.0,241.21,241.42,241.12,241.37,20827.0
2017-12-18 15:40:00,241.37,241.49,241.16,241.18,28862.0,241.37,241.49,241.16,241.18,28862.0
2017-12-18 15:45:00,241.21,241.39,241.19,241.22,31554.0,241.21,241.39,241.19,241.22,31554.0
2017-12-18 15:50:00,241.23,241.23,240.84,241.14,40385.0,241.23,241.23,240.84,241.14,40385.0
2017-12-18 15:55:00,241.15,241.16,240.93,240.93,81865.0,241.15,241.16,240.93,240.93,81865.0
2017-12-19 09:30:00,241.59,242.0,239.56,239.84,187128.0,241.59,242.0,239.56,239.84,187128.0
2017-12-19 09:35:00,239.87,240.64,239.7,240.33,36296.0,239.87,240.64,239.7,240.33,36296.0
2017-12-19 09:40:00,240.32,240.33,238.28,238.33,55381.0,240.32,240.33,238.28,238.33,55381.0
2017-12-19 09:45:00,238.39,239.15,238.3,239.0,49337.0,238.39,239.15,238.3,239.0,49337.0
2017-12-19 09:50:00,239.02,239.38,238.49,238.82,26481.0,239.02,239.38,238.49,238.82,26481.0
2017-12-19 09:55:00,238.76,238.97,237.58,237.58,31703.0,238.76,238.97,237.58,237.58,31703.0
2017-12-19 10:00:00,237.61,238.56,237.52,238.19,23553.0,237.61,238.56,237.52,238.19,23553.0
2017-12-19 10:05:00,238.02,239.78,238.0,239.49,32059.0,238.02,239.78,238.0,239.49,32059.0
2017-12-19 10:10:00,239.5,240.39,239.42,239.56,21414.0,239.5,240.39,239.42,239.56,21414.0
2017-12-19 10:15:00,239.46,239.46,238.58,239.11,15022.0,239.46,239.46,238.58,239.11,15022.0
2017-12-19 10:20:00,239.05,239.3,238.63,238.64,13909.0,239.05,239.3,238.63,238.64,13909.0
2017-12-19 10:25:00,238.66,238.92,238.29,238.66,14097.0,238.66,238.92,238.29,238.66,14097.0
2017-12-19 10:30:00,238.72,238.92,238.61,238.66,12182.0,238.72,238.92,238.61,238.66,12182.0
2017-12-19 10:35:00,238.67,239.07,238.57,238.6,14470.0,238.67,239.07,238.57,238.6,14470.0
2017-12-19 10:40:00,238.61,238.66,238.11,238.23,9238.0,238.61,238.66,238.11,238.23,9238.0
2017-12-19 10:45:00,238.25,238.53,238.08,238.28,10929.0,238.25,238.53,238.08,238.28,10929.0
2017-12-19 10:50:00,238.33,238.34,237.7,237.71,14417.0,238.33,238.34,237.7,237.71,14417.0
2017-12-19 10:55:00,237.74,237.78,237.36,237.64,14213.0,237.74,237.78,237.36,237.64,14213.0
2017-12-19 11:00:00,237.69,237.86,237.5,237.85,9740.0,237.69,237.86,237.5,237.85,9740.0
2017-12-19 11:05:00,237.85,237.85,237.48,237.69,14311.0,237.85,237.85,237.48,237.69,14311.0
2017-12-19 11:10:00,237.72,237.9,237.49,237.81,11929.0,237.72,237.9,237.49,237.81,11929.0
2017-12-19 11:15:00,237.86,238.0,237.65,237.76,14375.0,237.86,238.0,237.65,237.76,14375.0
2017-12-19 11:20:00,237.76,237.81,237.42,237.51,19125.0,237.76,237.81,237.42,237.51,19125.0
2017-12-19 11:25:00,237.57,237.67,237.39,237.51,51559.0,237.57,237.67,237.39,237.51,51559.0
2017-12-19 11:30:00,237.56,237.77,237.44,237.48,41820.0,237.56,237.77,237.44,237.48,41820.0
2017-12-19 11:35:00,237.48,237.49,236.53,236.54,29567.0,237.48,237.49,236.53,236.54,29567.0
2017-12-19 11:40:00,236.6,237.44,236.6,237.02,11449.0,236.6,237.44,236.6,237.02,11449.0
2017-12-19 11:45:00,236.83,236.89,235.92,236.32,41236.0,236.83,236.89,235.92,236.32,41236.0
2017-12-19 11:50:00,236.25,236.35,235.86,236.08,26800.0,236.25,236.35,235.86,236.08,26800.0
2017-12-19 11:55:00,235.95,235.99,235.4,235.79,27495.0,235.95,235.99,235.4,235.79,27495.0
2017-12-19 12:00:00,235.82,236.29,235.68,236.29,68428.0,235.82,236.29,235.68,236.29,68428.0
2017-12-19 12:05:00,236.2,236.86,236.16,236.86,21641.0,236.2,236.86,236.16,236.86,21641.0
2017-12-19 12:10:00,236.93,236.94,236.57,236.58,14019.0,236.93,236.94,236.57,236.58,14019.0
2017-12-19 12:15:00,236.65,236.69,235.48,235.8,38728.0,236.65,236.69,235.48,235.8,38728.0
2017-12-19 12:20:00,235.83,235.86,235.64,235.73,6447.0,235.83,235.86,235.64,235.73,6447.0
2017-12-19 12:25:00,235.8,236.11,235.69,235.97,11497.0,235.8,236.11,235.69,235.97,11497.0
2017-12-19 12:30:00,236.14,236.15,235.89,236.15,8007.0,236.14,236.15,235.89,236.15,8007.0
2017-12-19 12:35:00,236.16,236.25,236.05,236.08,6622.0,236.16,236.25,236.05,236.08,6622.0
2017-12-19 12:40:00,236.23,236.23,236.03,236.08,2650.0,236.23,236.23,236.03,236.08,2650.0
2017-12-19 12:45:00,236.03,236.03,235.69,235.75,8918.0,236.03,236.03,235.69,235.75,8918.0
2017-12-19 12:50:00,235.87,236.04,235.73,235.81,5615.0,235.87,236.04,235.73,235.81,5615.0
2017-12-19 12:55:00,235.84,236.14,235.6,236.09,9615.0,235.84,236.14,235.6,236.09,9615.0
2017-12-19 13:00:00,236.14,236.29,236.06,236.11,7660.0,236.14,236.29,236.06,236.11,7660.0
2017-12-19 13:05:00,236.2,236.33,236.1,236.1,17447.0,236.2,236.33,236.1,236.1,17447.0
2017-12-19 13:10:00,236.13,236.42,236.13,236.42,3670.0,236.13,236.42,236.13,236.42,3670.0
2017-12-19 13:15:00,236.45,236.56,236.37,236.55,5721.0,236.45,236.56,236.37,236.55,5721.0
2017-12-19 13:20:00,236.48,236.78,236.46,236.51,6896.0,236.48,236.78,236.46,236.51,6896.0
2017-12-19 13:25:00,236.53,236.6,236.26,236.53,6943.0,236.53,236.6,236.26,236.53,6943.0
2017-12-19 13:30:00,236.63,236.79,236.39,236.75,5326.0,236.63,236.79,236.39,236.75,5326.0
2017-12-19 13:35:00,236.84,236.99,236.45,236.74,10322.0,236.84,236.99,236.45,236.74,10322.0
2017-12-19 13:40:00,236.65,236.85,236.62,236.85,4503.0,236.65,236.85,236.62,236.85,4503.0
2017-12-19 13:45:00,236.8,236.85,236.63,236.64,7427.0,236.8,236.85,236.63,236.64,7427.0
2017-12-19 13:50:00,236.72,236.99,236.69,236.96,11101.0,236.72,236.99,236.69,236.96,11101.0
2017-12-19 13:55:00,236.96,236.98,236.74,236.79,7420.0,236.96,236.98,236.74,236.79,7420.0
2017-12-19 14:00:00,236.81,236.84,236.33,236.33,8505.0,236.81,236.84,236.33,236.33,8505.0
2017-12-19 14:05:00,236.28,236.51,236.26,236.49,7876.0,236.28,236.51,236.26,236.49,7876.0
2017-12-19 14:10:00,236.39,236.41,236.3,236.3,5184.0,236.39,236.41,236.3,236.3,5184.0
2017-12-19 14:15:00,236.3,236.3,236.14,236.26,7916.0,236.3,236.3,236.14,236.26,7916.0
2017-12-19 14:20:00,236.25,236.64,236.25,236.59,7500.0,236.25,236.64,236.25,236.59,7500.0
2017-12-19 14:25:00,236.67,237.06,236.59,236.84,11696.0,236.67,237.06,236.59,236.84,11696.0
2017-12-19 14:30:00,236.97,236.97,236.65,236.67,7076.0,236.97,236.97,236.65,236.67,7076.0
2017-12-19 14:35:00,236.7,236.79,236.58,236.67,8909.0,236.7,236.79,236.58,236.67,8909.0
2017-12-19 14:40:00,236.65,236.72,236.54,236.63,10187.0,236.65,236.72,236.54,236.63,10187.0
2017-12-19 14:45:00,236.57,236.68,236.53,236.64,7807.0,236.57,236.68,236.53,236.64,7807.0
2017-12-19 14:50:00,236.6,236.63,236.49,236.58,22884.0,236.6,236.63,236.49,236.58,22884.0
2017-12-19 14:55:00,236.64,237.11,236.57,237.11,16425.0,236.64,237.11,236.57,237.11,16425.0
2017-12-19 15:00:00,237.1,237.23,236.55,236.55,19862.0,237.1,237.23,236.55,236.55,19862.0
2017-12-19 15:05:00,236.53,236.75,236.4,236.56,13232.0,236.53,236.75,236.4,236.56,13232.0
2017-12-19 15:10:00,236.52,236.7,236.35,236.57,11522.0,236.52,236.7,236.35,236.57,11522.0
2017-12-19 15:15:00,236.57,236.65,236.35,236.37,11396.0,236.57,236.65,236.35,236.37,11396.0
2017-12-19 15:20:00,236.41,236.44,236.02,236.03,19294.0,236.41,236.44,236.02,236.03,19294.0
2017-12-19 15:25:00,236.08,236.12,235.73,235.97,22176.0,236.08,236.12,235.73,235.97,22176.0
2017-12-19 15:30:00,235.99,235.99,235.81,235.94,20026.0,235.99,235.99,235.81,235.94,20026.0
2017-12-19 15:35:00,235.93,235.94,235.65,235.78,24603.0,235.93,235.94,235.65,235.78,24603.0
2017-12-19 15:40:00,235.81,235.81,235.41,235.52,35139.0,235.81,235.81,235.41,235.52,35139.0
2017-12-19 15:45:00,235.53,235.55,235.13,235.13,38820.0,235.53,235.55,235.13,235.13,38820.0
2017-12-19 15:50:00,235.14,235.7,235.14,235.35,53931.0,235.14,235.7,235.14,235.35,53931.0
2017-12-19 15:55:00,235.34,235.65,235.25,235.57,98530.0,235.34,235.65,235.25,235.57,98530.0
2017-12-20 09:30:00,236.04,236.95,235.04,235.2,58021.0,236.04,236.95,235.04,235.2,58021.0
2017-12-20 09:35:00,235.22,235.36,233.35,233.35,71686.0,235.22,235.36,233.35,233.35,71686.0
2017-12-20 09:40:00,233.39,233.79,232.39,232.64,68908.0,233.39,233.79,232.39,232.64,68908.0
2017-12-20 09:45:00,232.6,232.71,231.77,231.81,39305.0,232.6,232.71,231.77,231.81,39305.0
2017-12-20 09:50:00,231.78,232.1,231.29,231.42,50393.0,231.78,232.1,231.29,231.42,50393.0
2017-12-20 09:55:00,231.59,233.04,231.5,232.81,26821.0,231.59,233.04,231.5,232.81,26821.0
2017-12-20 10:00:00,232.85,233.1,232.31,232.35,29079.0,232.85,233.1,232.31,232.35,29079.0
2017-12-20 10:05:00,232.4,232.42,231.97,232.19,27888.0,232.4,232.42,231.97,232.19,27888.0
2017-12-20 10:10:00,232.36,232.8,232.31,232.63,10306.0,232.36,232.8,232.31,232.63,10306.0
2017-12-20 10:15:00,232.67,232.82,232.3,232.47,10380.0,232.67,232.82,232.3,232.47,10380.0
2017-12-20 10:20:00,232.55,233.3,232.14,232.23,24921.0,232.55,233.3,232.14,232.23,24921.0
2017-12-20 10:25:00,232.13,232.45,232.1,232.26,9702.0,232.13,232.45,232.1,232.26,9702.0
2017-12-20 10:30:00,232.33,232.5,232.12,232.5,9018.0,232.33,232.5,232.12,232.5,9018.0
2017-12-20 10:35:00,232.39,232.61,232.0,232.46,19637.0,232.39,232.61,232.0,232.46,19637.0
2017-12-20 10:40:00,232.52,233.22,232.52,232.86,24138.0,232.52,233.22,232.52,232.86,24138.0
2017-12-20 10:45:00,232.85,232.99,232.62,232.81,13357.0,232.85,232.99,232.62,232.81,13357.0
2017-12-20 10:50:00,232.8,233.01,232.54,232.95,11370.0,232.8,233.01,232.54,232.95,11370.0
2017-12-20 10:55:00,232.89,232.89,232.23,232.47,7383.0,232.89,232.89,232.23,232.47,7383.0
2017-12-20 11:00:00,232.48,232.57,232.22,232.38,8386.0,232.48,232.57,232.22,232.38,8386.0
2017-12-20 11:05:00,232.37,232.59,232.12,232.21,12984.0,232.37,232.59,232.12,232.21,12984.0
2017-12-20 11:10:00,232.22,232.26,231.95,232.0,14893.0,232.22,232.26,231.95,232.0,14893.0
2017-12-20 11:15:00,232.0,232.06,231.65,231.65,12891.0,232.0,232.06,231.65,231.65,12891.0
2017-12-20 11:20:00,231.63,232.34,231.5,232.13,10228.0,231.63,232.34,231.5,232.13,10228.0
2017-12-20 11:25:00,232.06,232.43,232.03,232.34,7014.0,232.06,232.43,232.03,232.34,7014.0
2017-12-20 11:30:00,232.29,232.8,232.21,232.35,16386.0,232.29,232.8,232.21,232.35,16386.0
2017-12-20 11:35:00,232.45,232.45,232.14,232.14,3050.0,232.45,232.45,232.14,232.14,3050.0
2017-12-20 11:40:00,232.17,232.38,232.17,232.27,5100.0,232.17,232.38,232.17,232.27,5100.0
2017-12-20 11:45:00,232.3,232.34,232.08,232.08,6724.0,232.3,232.34,232.08,232.08,6724.0
2017-12-20 11:50:00,232.05,232.19,232.04,232.17,7045.0,232.05,232.19,232.04,232.17,7045.0
2017-12-20 11:55:00,232.1,232.16,232.03,232.07,5269.0,232.1,232.16,232.03,232.07,5269.0
2017-12-20 12:00:00,232.1,232.24,232.1,232.12,9990.0,232.1,232.24,232.1,232.12,9990.0
2017-12-20 12:05:00,232.15,232.32,232.1,232.22,4220.0,232.15,232.32,232.1,232.22,4220.0
2017-12-20 12:10:00,232.19,232.31,232.1,232.3,8189.0,232.19,232.31,232.1,232.3,8189.0
2017-12-20 12:15:00,232.4,232.46,232.15,232.15,7420.0,232.4,232.46,232.15,232.15,7420.0
2017-12-20 12:20:00,232.15,232.76,232.15,232.76,4600.0,232.15,232.76,232.15,232.76,4600.0
2017-12-20 12:25:00,232.74,232.91,232.63,232.66,7610.0,232.74,232.91,232.63,232.66,7610.0
2017-12-20 12:30:00,232.62,232.72,232.5,232.61,8013.0,232.62,232.72,232.5,232.61,8013.0
2017-12-20 12:35:00,232.68,232.8,232.41,232.62,9443.0,232.68,232.8,232.41,232.62,9443.0
2017-12-20 12:40:00,232.63,232.88,232.62,232.79,4031.0,232.63,232.88,232.62,232.79,4031.0
2017-12-20 12:45:00,232.67,232.99,232.66,232.9,9971.0,232.67,232.99,232.66,232.9,9971.0
2017-12-20 12:50:00,232.88,233.0,232.66,232.97,6449.0,232.88,233.0,232.66,232.97,6449.0
2017-12-20 12:55:00,232.9,232.98,232.81,232.87,4257.0,232.9,232.98,232.81,232.87,4257.0
2017-12-20 13:00:00,232.94,232.99,232.81,232.89,4800.0,232.94,232.99,232.81,232.89,4800.0
2017-12-20 13:05:00,232.92,233.2,232.92,232.99,8176.0,232.92,233.2,232.92,232.99,8176.0
2017-12-20 13:10:00,233.08,233.8,233.0,233.77,11941.0,233.08,233.8,233.0,233.77,11941.0
2017-12-20 13:15:00,233.77,233.77,233.15,233.18,5912.0,233.77,233.77,233.15,233.18,5912.0
2017-12-20 13:20:00,233.1,233.89,233.1,233.59,8842.0,233.1,233.89,233.1,233.59,8842.0
2017-12-20 13:25:00,233.62,233.74,233.35,233.41,9940.0,233.62,233.74,233.35,233.41,9940.0
2017-12-20 13:30:00,233.44,233.81,233.41,233.47,3939.0,233.44,233.81,233.41,233.47,3939.0
2017-12-20 13:35:00,233.48,233.56,233.4,233.41,6853.0,233.48,233.56,233.4,233.41,6853.0
2017-12-20 13:40:00,233.46,233.64,233.42,233.61,6276.0,233.46,233.64,233.42,233.61,6276.0
2017-12-20 13:45:00,233.57,233.61,233.48,233.48,5989.0,233.57,233.61,233.48,233.48,5989.0
2017-12-20 13:50:00,233.56,233.57,233.48,233.53,3237.0,233.56,233.57,233.48,233.53,3237.0
2017-12-20 13:55:00,233.6,233.98,233.55,233.76,9594.0,233.6,233.98,233.55,233.76,9594.0
2017-12-20 14:00:00,233.86,233.89,233.71,233.73,4658.0,233.86,233.89,233.71,233.73,4658.0
2017-12-20 14:05:00,233.68,233.68,233.5,233.5,5400.0,233.68,233.68,233.5,233.5,5400.0
2017-12-20 14:10:00,233.49,233.49,233.03,233.15,15238.0,233.49,233.49,233.03,233.15,15238.0
2017-12-20 14:15:00,233.19,233.27,233.07,233.15,4350.0,233.19,233.27,233.07,233.15,4350.0
2017-12-20 14:20:00,233.11,233.43,233.11,233.33,4328.0,233.11,233.43,233.11,233.33,4328.0
2017-12-20 14:25:00,233.4,233.4,232.73,232.86,11890.0,233.4,233.4,232.73,232.86,11890.0
2017-12-20 14:30:00,232.88,233.18,232.83,233.16,7096.0,232.88,233.18,232.83,233.16,7096.0
2017-12-20 14:35:00,233.12,233.24,232.81,232.83,9097.0,233.12,233.24,232.81,232.83,9097.0
2017-12-20 14:40:00,232.89,232.97,232.78,232.78,4440.0,232.89,232.97,232.78,232.78,4440.0
2017-12-20 14:45:00,232.85,232.93,232.69,232.7,6180.0,232.85,232.93,232.69,232.7,6180.0
2017-12-20 14:50:00,232.72,232.73,232.53,232.55,6240.0,232.72,232.73,232.53,232.55,6240.0
2017-12-20 14:55:00,232.52,232.64,232.3,232.62,10430.0,232.52,232.64,232.3,232.62,10430.0
2017-12-20 15:00:00,232.61,232.62,232.17,232.28,11060.0,232.61,232.62,232.17,232.28,11060.0
2017-12-20 15:05:00,232.32,232.45,232.02,232.12,9755.0,232.32,232.45,232.02,232.12,9755.0
2017-12-20 15:10:00,232.06,232.28,232.02,232.21,6728.0,232.06,232.28,232.02,232.21,6728.0
2017-12-20 15:15:00,232.21,232.67,232.2,232.53,11246.0,232.21,232.67,232.2,232.53,11246.0
2017-12-20 15:20:00,232.51,232.97,232.51,232.88,9298.0,232.51,232.97,232.51,232.88,9298.0
2017-12-20 15:25:00,232.81,233.19,232.7,233.08,31881.0,232.81,233.19,232.7,233.08,31881.0
2017-12-20 15:30:00,233.08,233.45,232.92,233.05,50240.0,233.08,233.45,232.92,233.05,50240.0
2017-12-20 15:35:00,233.08,233.41,232.96,233.15,20605.0,233.08,233.41,232.96,233.15,20605.0
2017-12-20 15:40:00,233.08,233.43,233.08,233.38,13822.0,233.08,233.43,233.08,233.38,13822.0
2017-12-20 15:45:00,233.43,233.43,232.86,232.91,32071.0,233.43,233.43,232.86,232.91,32071.0
2017-12-20 15:50:00,232.88,233.37,232.88,233.31,27097.0,232.88,233.37,232.88,233.31,27097.0
2017-12-20 15:55:00,233.28,233.52,233.11,233.38,80372.0,233.28,233.52,233.11,233.38,80372.0
2017-12-21 09:30:00,234.48,235.89,234.01,235.65,59777.0,234.48,235.89,234.01,235.65,59777.0
2017-12-21 09:35:00,235.57,237.21,235.57,237.13,49008.0,235.57,237.21,235.57,237.13,49008.0
2017-12-21 09:40:00,236.95,237.8,236.89,237.8,39172.0,236.95,237.8,236.89,237.8,39172.0
2017-12-21 09:45:00,237.74,238.87,237.42,238.53,50375.0,237.74,238.87,237.42,238.53,50375.0
2017-12-21 09:50:00,238.59,238.98,238.15,238.2,51667.0,238.59,238.98,238.15,238.2,51667.0
2017-12-21 09:55:00,238.33,238.82,238.05,238.63,36241.0,238.33,238.82,238.05,238.63,36241.0
2017-12-21 10:00:00,238.79,239.0,238.51,238.76,22831.0,238.79,239.0,238.51,238.76,22831.0
2017-12-21 10:05:00,238.61,238.77,238.1,238.18,38390.0,238.61,238.77,238.1,238.18,38390.0
2017-12-21 10:10:00,238.16,238.69,237.93,238.67,23320.0,238.16,238.69,237.93,238.67,23320.0
2017-12-21 10:15:00,238.61,238.67,238.24,238.4,10951.0,238.61,238.67,238.24,238.4,10951.0
2017-12-21 10:20:00,238.42,238.75,238.27,238.43,13747.0,238.42,238.75,238.27,238.43,13747.0
2017-12-21 10:25:00,238.46,238.47,238.15,238.16,10225.0,238.46,238.47,238.15,238.16,10225.0
2017-12-21 10:30:00,238.26,238.36,237.88,238.1,8935.0,238.26,238.36,237.88,238.1,8935.0
2017-12-21 10:35:00,238.13,238.72,238.1,238.2,11505.0,238.13,238.72,238.1,238.2,11505.0
2017-12-21 10:40:00,238.2,238.75,238.2,238.4,13325.0,238.2,238.75,238.2,238.4,13325.0
2017-12-21 10:45:00,238.53,238.66,238.33,238.45,8029.0,238.53,238.66,238.33,238.45,8029.0
2017-12-21 10:50:00,238.53,238.6,238.41,238.41,4388.0,238.53,238.6,238.41,238.41,4388.0
2017-12-21 10:55:00,238.46,238.73,238.42,238.5,14109.0,238.46,238.73,238.42,238.5,14109.0
2017-12-21 11:00:00,238.45,238.7,238.45,238.69,5660.0,238.45,238.7,238.45,238.69,5660.0
2017-12-21 11:05:00,238.61,239.2,238.54,239.13,28584.0,238.61,239.2,238.54,239.13,28584.0
2017-12-21 11:10:00,239.2,239.45,239.06,239.33,17687.0,239.2,239.45,239.06,239.33,17687.0
2017-12-21 11:15:00,239.38,239.63,239.19,239.62,16147.0,239.38,239.63,239.19,239.62,16147.0
2017-12-21 11:20:00,239.62,240.14,239.51,240.07,28397.0,239.62,240.14,239.51,240.07,28397.0
2017-12-21 11:25:00,240.14,240.26,239.91,239.91,14130.0,240.14,240.26,239.91,239.91,14130.0
2017-12-21 11:30:00,240.08,240.44,239.76,240.4,14366.0,240.08,240.44,239.76,240.4,14366.0
2017-12-21 11:35:00,240.23,240.83,240.07,240.61,19578.0,240.23,240.83,240.07,240.61,19578.0
2017-12-21 11:40:00,240.66,240.76,240.37,240.38,13308.0,240.66,240.76,240.37,240.38,13308.0
2017-12-21 11:45:00,240.38,240.66,240.33,240.64,14484.0,240.38,240.66,240.33,240.64,14484.0
2017-12-21 11:50:00,240.58,240.66,240.18,240.3,22695.0,240.58,240.66,240.18,240.3,22695.0
2017-12-21 11:55:00,240.23,240.39,240.15,240.39,3945.0,240.23,240.39,240.15,240.39,3945.0
2017-12-21 12:00:00,240.29,240.29,239.85,239.96,12970.0,240.29,240.29,239.85,239.96,12970.0
2017-12-21 12:05:00,240.0,240.1,239.86,240.03,13743.0,240.0,240.1,239.86,240.03,13743.0
2017-12-21 12:10:00,239.85,239.97,239.81,239.89,16032.0,239.85,239.97,239.81,239.89,16032.0
2017-12-21 12:15:00,239.94,240.0,239.76,239.92,15127.0,239.94,240.0,239.76,239.92,15127.0
2017-12-21 12:20:00,239.96,240.23,239.85,240.21,10784.0,239.96,240.23,239.85,240.21,10784.0
2017-12-21 12:25:00,240.3,240.41,240.3,240.41,5745.0,240.3,240.41,240.3,240.41,5745.0
2017-12-21 12:30:00,240.29,240.3,240.18,240.25,4500.0,240.29,240.3,240.18,240.25,4500.0
2017-12-21 12:35:00,240.3,240.39,240.28,240.28,6726.0,240.3,240.39,240.28,240.28,6726.0
2017-12-21 12:40:00,240.24,240.24,239.56,239.56,12966.0,240.24,240.24,239.56,239.56,12966.0
2017-12-21 12:45:00,239.64,239.72,239.41,239.41,21552.0,239.64,239.72,239.41,239.41,21552.0
2017-12-21 12:50:00,239.43,239.69,239.43,239.56,8188.0,239.43,239.69,239.43,239.56,8188.0
2017-12-21 12:55:00,239.38,239.54,239.23,239.42,8644.0,239.38,239.54,239.23,239.42,8644.0
2017-12-21 13:00:00,239.44,239.5,239.27,239.34,7961.0,239.44,239.5,239.27,239.34,7961.0
2017-12-21 13:05:00,239.29,239.43,239.29,239.38,3400.0,239.29,239.43,239.29,239.38,3400.0
2017-12-21 13:10:00,239.38,239.59,239.34,239.49,8595.0,239.38,239.59,239.34,239.49,8595.0
2017-12-21 13:15:00,239.47,239.52,239.25,239.31,2300.0,239.47,239.52,239.25,239.31,2300.0
2017-12-21 13:20:00,239.41,239.74,239.38,239.41,6272.0,239.41,239.74,239.38,239.41,6272.0
2017-12-21 13:25:00,239.42,239.59,239.28,239.37,7302.0,239.42,239.59,239.28,239.37,7302.0
2017-12-21 13:30:00,239.34,239.49,239.31,239.49,5327.0,239.34,239.49,239.31,239.49,5327.0
2017-12-21 13:35:00,239.5,239.54,239.4,239.5,3917.0,239.5,239.54,239.4,239.5,3917.0
2017-12-21 13:40:00,239.49,239.51,239.1,239.27,16430.0,239.49,239.51,239.1,239.27,16430.0
2017-12-21 13:45:00,239.27,239.27,239.01,239.16,5303.0,239.27,239.27,239.01,239.16,5303.0
2017-12-21 13:50:00,239.11,239.32,239.08,239.08,9051.0,239.11,239.32,239.08,239.08,9051.0
2017-12-21 13:55:00,239.01,239.11,238.71,238.76,10250.0,239.01,239.11,238.71,238.76,10250.0
2017-12-21 14:00:00,238.76,238.86,238.5,238.85,17990.0,238.76,238.86,238.5,238.85,17990.0
2017-12-21 14:05:00,238.86,239.12,238.86,239.01,13263.0,238.86,239.12,238.86,239.01,13263.0
2017-12-21 14:10:00,238.94,239.22,238.94,239.05,10606.0,238.94,239.22,238.94,239.05,10606.0
2017-12-21 14:15:00,239.08,239.12,238.92,239.07,8100.0,239.08,239.12,238.92,239.07,8100.0
2017-12-21 14:20:00,239.05,239.1,238.86,239.03,24138.0,239.05,239.1,238.86,239.03,24138.0
2017-12-21 14:25:00,239.11,239.15,238.98,239.04,8700.0,239.11,239.15,238.98,239.04,8700.0
2017-12-21 14:30:00,239.01,239.08,238.97,239.0,4816.0,239.01,239.08,238.97,239.0,4816.0
2017-12-21 14:35:00,239.02,239.12,238.97,239.09,15811.0,239.02,239.12,238.97,239.09,15811.0
2017-12-21 14:40:00,239.1,239.29,239.06,239.29,8249.0,239.1,239.29,239.06,239.29,8249.0
2017-12-21 14:45:00,239.32,239.51,239.29,239.47,15440.0,239.32,239.51,239.29,239.47,15440.0
2017-12-21 14:50:00,239.5,239.7,239.43,239.48,9900.0,239.5,239.7,239.43,239.48,9900.0
2017-12-21 14:55:00,239.5,239.67,239.5,239.66,6643.0,239.5,239.67,239.5,239.66,6643.0
2017-12-21 15:00:00,239.66,239.74,239.51,239.67,14720.0,239.66,239.74,239.51,239.67,14720.0
2017-12-21 15:05:00,239.67,239.76,239.64,239.73,11064.0,239.67,239.76,239.64,239.73,11064.0
2017-12-21 15:10:00,239.73,239.81,239.63,239.74,20703.0,239.73,239.81,239.63,239.74,20703.0
2017-12-21 15:15:00,239.72,239.74,239.28,239.4,11910.0,239.72,239.74,239.28,239.4,11910.0
2017-12-21 15:20:00,239.29,239.36,239.11,239.21,9344.0,239.29,239.36,239.11,239.21,9344.0
2017-12-21 15:25:00,239.21,239.48,239.2,239.46,9508.0,239.21,239.48,239.2,239.46,9508.0
2017-12-21 15:30:00,239.43,239.94,239.43,239.94,19868.0,239.43,239.94,239.43,239.94,19868.0
2017-12-21 15:35:00,239.89,240.22,239.89,239.98,21252.0,239.89,240.22,239.89,239.98,21252.0
2017-12-21 15:40:00,239.96,240.17,239.85,239.98,25410.0,239.96,240.17,239.85,239.98,25410.0
2017-12-21 15:45:00,239.97,240.1,239.87,240.0,43382.0,239.97,240.1,239.87,240.0,43382.0
2017-12-21 15:50:00,240.0,240.0,239.56,239.57,37634.0,240.0,240.0,239.56,239.57,37634.0
2017-12-21 15:55:00,239.56,239.87,239.42,239.48,102204.0,239.56,239.87,239.42,239.48,102204.0
2017-12-22 09:30:00,237.76,238.96,237.5,238.13,67401.0,237.76,238.96,237.5,238.13,67401.0
2017-12-22 09:35:00,238.05,238.95,237.68,238.06,20348.0,238.05,238.95,237.68,238.06,20348.0
2017-12-22 09:40:00,237.72,238.48,237.45,238.48,25532.0,237.72,238.48,237.45,238.48,25532.0
2017-12-22 09:45:00,238.39,239.22,238.38,238.96,14080.0,238.39,239.22,238.38,238.96,14080.0
2017-12-22 09:50:00,238.91,239.47,238.76,239.28,16244.0,238.91,239.47,238.76,239.28,16244.0
2017-12-22 09:55:00,239.26,239.39,238.85,239.12,14077.0,239.26,239.39,238.85,239.12,14077.0
2017-12-22 10:00:00,239.11,239.72,239.03,239.59,11334.0,239.11,239.72,239.03,239.59,11334.0
2017-12-22 10:05:00,239.57,240.26,239.56,240.12,28961.0,239.57,240.26,239.56,240.12,28961.0
2017-12-22 10:10:00,240.06,240.06,239.43,239.65,16409.0,240.06,240.06,239.43,239.65,16409.0
2017-12-22 10:15:00,239.65,240.05,239.61,239.95,12579.0,239.65,240.05,239.61,239.95,12579.0
2017-12-22 10:20:00,240.02,240.33,239.8,240.33,10592.0,240.02,240.33,239.8,240.33,10592.0
2017-12-22 10:25:00,240.35,241.44,240.35,241.33,33839.0,240.35,241.44,240.35,241.33,33839.0
2017-12-22 10:30:00,241.19,241.79,241.14,241.41,25676.0,241.19,241.79,241.14,241.41,25676.0
2017-12-22 10:35:00,241.33,241.4,241.01,241.2,32453.0,241.33,241.4,241.01,241.2,32453.0
2017-12-22 10:40:00,241.15,241.15,240.76,240.98,14113.0,241.15,241.15,240.76,240.98,14113.0
2017-12-22 10:45:00,240.95,240.99,240.59,240.82,8147.0,240.95,240.99,240.59,240.82,8147.0
2017-12-22 10:50:00,240.81,240.83,240.36,240.4,13022.0,240.81,240.83,240.36,240.4,13022.0
2017-12-22 10:55:00,240.34,240.4,239.94,239.98,11678.0,240.34,240.4,239.94,239.98,11678.0
2017-12-22 11:00:00,240.0,240.06,239.66,239.98,6280.0,240.0,240.06,239.66,239.98,6280.0
2017-12-22 11:05:00,240.04,240.35,239.82,239.93,8639.0,240.04,240.35,239.82,239.93,8639.0
2017-12-22 11:10:00,239.94,240.3,239.88,240.18,4020.0,239.94,240.3,239.88,240.18,4020.0
2017-12-22 11:15:00,240.16,240.2,239.86,240.05,6600.0,240.16,240.2,239.86,240.05,6600.0
2017-12-22 11:20:00,240.2,240.24,240.07,240.23,4462.0,240.2,240.24,240.07,240.23,4462.0
2017-12-22 11:25:00,240.08,240.17,239.72,239.72,2970.0,240.08,240.17,239.72,239.72,2970.0
2017-12-22 11:30:00,239.69,239.72,239.06,239.29,14302.0,239.69,239.72,239.06,239.29,14302.0
2017-12-22 11:35:00,239.28,239.63,239.27,239.51,4600.0,239.28,239.63,239.27,239.51,4600.0
2017-12-22 11:40:00,239.37,239.58,239.29,239.39,3700.0,239.37,239.58,239.29,239.39,3700.0
2017-12-22 11:45:00,239.3,239.55,239.02,239.15,16250.0,239.3,239.55,239.02,239.15,16250.0
2017-12-22 11:50:00,239.04,239.16,238.86,239.05,10893.0,239.04,239.16,238.86,239.05,10893.0
2017-12-22 11:55:00,239.12,239.17,238.93,239.06,15028.0,239.12,239.17,238.93,239.06,15028.0
2017-12-22 12:00:00,238.99,238.99,238.8,238.83,6218.0,238.99,238.99,238.8,238.83,6218.0
2017-12-22 12:05:00,238.79,238.95,238.67,238.72,7277.0,238.79,238.95,238.67,238.72,7277.0
2017-12-22 12:10:00,238.68,238.84,238.55,238.84,6974.0,238.68,238.84,238.55,238.84,6974.0
2017-12-22 12:15:00,238.84,238.84,238.73,238.74,2610.0,238.84,238.84,238.73,238.74,2610.0
2017-12-22 12:20:00,238.8,239.01,238.63,238.63,4816.0,238.8,239.01,238.63,238.63,4816.0
2017-12-22 12:25:00,238.65,238.77,238.64,238.74,2664.0,238.65,238.77,238.64,238.74,2664.0
2017-12-22 12:30:00,238.75,238.81,238.1,238.26,20472.0,238.75,238.81,238.1,238.26,20472.0
2017-12-22 12:35:00,238.38,238.38,238.02,238.02,7020.0,238.38,238.38,238.02,238.02,7020.0
2017-12-22 12:40:00,238.08,238.28,238.05,238.28,11679.0,238.08,238.28,238.05,238.28,11679.0
2017-12-22 12:45:00,238.35,238.35,238.13,238.26,1375.0,238.35,238.35,238.13,238.26,1375.0
2017-12-22 12:50:00,238.25,238.25,238.13,238.2,1919.0,238.25,238.25,238.13,238.2,1919.0
2017-12-22 12:55:00,238.18,238.34,238.18,238.22,2500.0,238.18,238.34,238.18,238.22,2500.0
2017-12-22 13:00:00,238.25,238.69,238.25,238.68,3601.0,238.25,238.69,238.25,238.68,3601.0
2017-12-22 13:05:00,238.62,238.8,238.44,238.44,7150.0,238.62,238.8,238.44,238.44,7150.0
2017-12-22 13:10:00,238.52,238.63,238.44,238.54,3100.0,238.52,238.63,238.44,238.54,3100.0
2017-12-22 13:15:00,238.51,238.58,238.47,238.47,6406.0,238.51,238.58,238.47,238.47,6406.0
2017-12-22 13:20:00,238.62,238.64,238.49,238.52,4131.0,238.62,238.64,238.49,238.52,4131.0
2017-12-22 13:25:00,238.52,238.59,238.34,238.47,3355.0,238.52,238.59,238.34,238.47,3355.0
2017-12-22 13:30:00,238.5,238.5,238.32,238.32,850.0,238.5,238.5,238.32,238.32,850.0
2017-12-22 13:35:00,238.41,238.45,238.23,238.28,3443.0,238.41,238.45,238.23,238.28,3443.0
2017-12-22 13:40:00,238.21,238.43,238.21,238.38,3182.0,238.21,238.43,238.21,238.38,3182.0
2017-12-22 13:45:00,238.39,238.47,238.34,238.42,2115.0,238.39,238.47,238.34,238.42,2115.0
2017-12-22 13:50:00,238.45,238.45,238.25,238.25,2949.0,238.45,238.45,238.25,238.25,2949.0
2017-12-22 13:55:00,238.35,238.48,238.24,238.43,8327.0,238.35,238.48,238.24,238.43,8327.0
2017-12-22 14:00:00,238.41,238.45,238.29,238.29,4912.0,238.41,238.45,238.29,238.29,4912.0
2017-12-22 14:05:00,238.27,238.33,238.23,238.31,2757.0,238.27,238.33,238.23,238.31,2757.0
2017-12-22 14:10:00,238.33,238.61,238.26,238.61,7647.0,238.33,238.61,238.26,238.61,7647.0
2017-12-22 14:15:00,238.58,238.58,238.38,238.38,2051.0,238.58,238.58,238.38,238.38,2051.0
2017-12-22 14:20:00,238.45,238.64,238.45,238.63,1800.0,238.45,238.64,238.45,238.63,1800.0
2017-12-22 14:25:00,238.6,238.65,238.2,238.2,6727.0,238.6,238.65,238.2,238.2,6727.0
2017-12-22 14:30:00,238.2,238.47,238.06,238.18,6833.0,238.2,238.47,238.06,238.18,6833.0
2017-12-22 14:35:00,238.13,238.26,238.1,238.22,3632.0,238.13,238.26,238.1,238.22,3632.0
2017-12-22 14:40:00,238.21,238.33,238.13,238.15,4812.0,238.21,238.33,238.13,238.15,4812.0
2017-12-22 14:45:00,238.19,238.38,238.17,238.29,6658.0,238.19,238.38,238.17,238.29,6658.0
2017-12-22 14:50:00,238.2,238.35,238.2,238.35,3096.0,238.2,238.35,238.2,238.35,3096.0
2017-12-22 14:55:00,238.28,238.47,238.12,238.24,7904.0,238.28,238.47,238.12,238.24,7904.0
2017-12-22 15:00:00,238.17,238.46,238.17,238.37,2800.0,238.17,238.46,238.17,238.37,2800.0
2017-12-22 15:05:00,238.46,238.46,238.27,238.36,4604.0,238.46,238.46,238.27,238.36,4604.0
2017-12-22 15:10:00,238.36,238.39,238.17,238.37,7466.0,238.36,238.39,238.17,238.37,7466.0
2017-12-22 15:15:00,238.36,238.37,238.2,238.28,4241.0,238.36,238.37,238.2,238.28,4241.0
2017-12-22 15:20:00,238.27,238.38,238.22,238.38,6082.0,238.27,238.38,238.22,238.38,6082.0
2017-12-22 15:25:00,238.38,238.41,238.3,238.35,9170.0,238.38,238.41,238.3,238.35,9170.0
2017-12-22 15:30:00,238.37,238.73,238.37,238.61,11829.0,238.37,238.73,238.37,238.61,11829.0
2017-12-22 15:35:00,238.58,238.6,238.45,238.52,6776.0,238.58,238.6,238.45,238.52,6776.0
2017-12-22 15:40:00,238.43,238.52,238.27,238.46,10399.0,238.43,238.52,238.27,238.46,10399.0
2017-12-22 15:45:00,238.43,238.68,238.4,238.5,13542.0,238.43,238.68,238.4,238.5,13542.0
2017-12-22 15:50:00,238.54,238.96,238.54,238.71,21489.0,238.54,238.96,238.54,238.71,21489.0
2017-12-22 15:55:00,238.7,239.09,238.61,239.05,68227.0,238.7,239.09,238.61,239.05,68227.0
2017-12-26 09:30:00,237.21,238.54,237.1,238.02,26322.0,237.21,238.54,237.1,238.02,26322.0
2017-12-26 09:35:00,237.96,237.96,236.63,237.45,25223.0,237.96,237.96,236.63,237.45,25223.0
2017-12-26 09:40:00,237.66,238.77,237.34,238.59,19309.0,237.66,238.77,237.34,238.59,19309.0
2017-12-26 09:45:00,238.5,238.59,237.19,237.26,19799.0,238.5,238.59,237.19,237.26,19799.0
2017-12-26 09:50:00,237.12,237.26,236.55,237.15,10835.0,237.12,237.26,236.55,237.15,10835.0
2017-12-26 09:55:00,237.24,237.4,236.59,236.77,13979.0,237.24,237.4,236.59,236.77,13979.0
2017-12-26 10:00:00,236.73,237.08,236.69,236.69,4004.0,236.73,237.08,236.69,236.69,4004.0
2017-12-26 10:05:00,236.7,236.99,236.41,236.99,11221.0,236.7,236.99,236.41,236.99,11221.0
2017-12-26 10:10:00,236.93,237.11,236.79,236.93,5450.0,236.93,237.11,236.79,236.93,5450.0
2017-12-26 10:15:00,237.03,237.12,236.36,236.59,13327.0,237.03,237.12,236.36,236.59,13327.0
2017-12-26 10:20:00,236.8,236.8,236.34,236.48,12320.0,236.8,236.8,236.34,236.48,12320.0
2017-12-26 10:25:00,236.42,236.63,236.4,236.4,12153.0,236.42,236.63,236.4,236.4,12153.0
2017-12-26 10:30:00,236.31,236.48,236.24,236.27,7868.0,236.31,236.48,236.24,236.27,7868.0
2017-12-26 10:35:00,236.2,236.4,236.17,236.37,5711.0,236.2,236.4,236.17,236.37,5711.0
2017-12-26 10:40:00,236.35,236.5,236.35,236.44,7850.0,236.35,236.5,236.35,236.44,7850.0
2017-12-26 10:45:00,236.42,236.46,236.19,236.25,6433.0,236.42,236.46,236.19,236.25,6433.0
2017-12-26 10:50:00,236.28,236.33,235.88,235.93,11981.0,236.28,236.33,235.88,235.93,11981.0
2017-12-26 10:55:00,235.95,235.96,235.37,235.45,16438.0,235.95,235.96,235.37,235.45,16438.0
2017-12-26 11:00:00,235.45,235.78,235.45,235.66,10423.0,235.45,235.78,235.45,235.66,10423.0
2017-12-26 11:05:00,235.72,235.84,235.59,235.65,6589.0,235.72,235.84,235.59,235.65,6589.0
2017-12-26 11:10:00,235.68,235.92,235.52,235.82,10308.0,235.68,235.92,235.52,235.82,10308.0
2017-12-26 11:15:00,235.77,235.86,235.62,235.79,4492.0,235.77,235.86,235.62,235.79,4492.0
2017-12-26 11:20:00,235.79,235.9,235.71,235.9,7465.0,235.79,235.9,235.71,235.9,7465.0
2017-12-26 11:25:00,235.88,236.0,235.39,235.55,10296.0,235.88,236.0,235.39,235.55,10296.0
2017-12-26 11:30:00,235.58,235.78,235.54,235.72,3299.0,235.58,235.78,235.54,235.72,3299.0
2017-12-26 11:35:00,235.72,235.73,235.53,235.67,8441.0,235.72,235.73,235.53,235.67,8441.0
2017-12-26 11:40:00,235.76,235.9,235.65,235.71,7690.0,235.76,235.9,235.65,235.71,7690.0
2017-12-26 11:45:00,235.74,235.87,235.74,235.86,8030.0,235.74,235.87,235.74,235.86,8030.0
2017-12-26 11:50:00,235.9,236.1,235.85,235.99,11024.0,235.9,236.1,235.85,235.99,11024.0
2017-12-26 11:55:00,236.08,236.52,236.0,236.26,8610.0,236.08,236.52,236.0,236.26,8610.0
2017-12-26 12:00:00,236.2,236.33,236.15,236.27,4824.0,236.2,236.33,236.15,236.27,4824.0
2017-12-26 12:05:00,236.29,236.46,236.19,236.39,4818.0,236.29,236.46,236.19,236.39,4818.0
2017-12-26 12:10:00,236.43,236.47,236.04,236.04,6387.0,236.43,236.47,236.04,236.04,6387.0
2017-12-26 12:15:00,236.07,236.25,236.04,236.1,13630.0,236.07,236.25,236.04,236.1,13630.0
2017-12-26 12:20:00,236.11,236.26,236.04,236.15,5132.0,236.11,236.26,236.04,236.15,5132.0
2017-12-26 12:25:00,236.09,236.21,236.05,236.16,2902.0,236.09,236.21,236.05,236.16,2902.0
2017-12-26 12:30:00,236.25,236.7,236.16,236.57,9906.0,236.25,236.7,236.16,236.57,9906.0
2017-12-26 12:35:00,236.61,237.09,236.6,237.03,5844.0,236.61,237.09,236.6,237.03,5844.0
2017-12-26 12:40:00,236.98,237.63,236.94,237.33,15878.0,236.98,237.63,236.94,237.33,15878.0
2017-12-26 12:45:00,237.36,237.46,237.23,237.38,5000.0,237.36,237.46,237.23,237.38,5000.0
2017-12-26 12:50:00,237.34,237.38,237.23,237.35,3342.0,237.34,237.38,237.23,237.35,3342.0
2017-12-26 12:55:00,237.3,237.44,237.12,237.27,7014.0,237.3,237.44,237.12,237.27,7014.0
2017-12-26 13:00:00,237.11,237.19,237.11,237.19,300.0,237.11,237.19,237.11,237.19,300.0
2017-12-26 13:05:00,237.05,237.28,236.98,237.28,2530.0,237.05,237.28,236.98,237.28,2530.0
2017-12-26 13:10:00,237.09,237.33,237.09,237.23,959.0,237.09,237.33,237.09,237.23,959.0
2017-12-26 13:15:00,237.39,237.43,237.24,237.29,1800.0,237.39,237.43,237.24,237.29,1800.0
2017-12-26 13:20:00,237.37,237.5,237.25,237.5,3505.0,237.37,237.5,237.25,237.5,3505.0
2017-12-26 13:25:00,237.44,237.48,237.16,237.34,2505.0,237.44,237.48,237.16,237.34,2505.0
2017-12-26 13:30:00,237.51,237.54,237.35,237.42,2901.0,237.51,237.54,237.35,237.42,2901.0
2017-12-26 13:35:00,237.45,237.48,237.31,237.48,2298.0,237.45,237.48,237.31,237.48,2298.0
2017-12-26 13:40:00,237.42,237.42,237.35,237.35,2040.0,237.42,237.42,237.35,237.35,2040.0
2017-12-26 13:45:00,237.47,237.68,237.47,237.67,3500.0,237.47,237.68,237.47,237.67,3500.0
2017-12-26 13:50:00,237.64,237.8,237.53,237.53,6040.0,237.64,237.8,237.53,237.53,6040.0
2017-12-26 13:55:00,237.54,237.63,237.49,237.61,2500.0,237.54,237.63,237.49,237.61,2500.0
2017-12-26 14:00:00,237.58,237.84,237.58,237.84,5595.0,237.58,237.84,237.58,237.84,5595.0
2017-12-26 14:05:00,237.86,238.0,237.77,237.91,3174.0,237.86,238.0,237.77,237.91,3174.0
2017-12-26 14:10:00,238.0,238.09,237.79,237.91,4696.0,238.0,238.09,237.79,237.91,4696.0
2017-12-26 14:15:00,237.91,237.97,237.78,237.88,2200.0,237.91,237.97,237.78,237.88,2200.0
2017-12-26 14:20:00,237.96,238.0,237.84,237.84,4662.0,237.96,238.0,237.84,237.84,4662.0
2017-12-26 14:25:00,237.94,237.95,237.78,237.82,3036.0,237.94,237.95,237.78,237.82,3036.0
2017-12-26 14:30:00,237.87,238.08,237.87,238.0,6166.0,237.87,238.08,237.87,238.0,6166.0
2017-12-26 14:35:00,238.02,238.13,237.84,238.07,5651.0,238.02,238.13,237.84,238.07,5651.0
2017-12-26 14:40:00,238.12,238.12,237.97,238.06,2069.0,238.12,238.12,237.97,238.06,2069.0
2017-12-26 14:45:00,238.05,238.12,238.04,238.12,268.0,238.05,238.12,238.04,238.12,268.0
2017-12-26 14:50:00,238.06,238.1,237.65,237.76,5828.0,238.06,238.1,237.65,237.76,5828.0
2017-12-26 14:55:00,237.76,237.82,237.65,237.74,700.0,237.76,237.82,237.65,237.74,700.0
2017-12-26 15:00:00,237.67,237.88,237.6,237.81,2045.0,237.67,237.88,237.6,237.81,2045.0
2017-12-26 15:05:00,237.84,237.95,237.64,237.75,9853.0,237.84,237.95,237.64,237.75,9853.0
2017-12-26 15:10:00,237.72,237.81,237.72,237.81,900.0,237.72,237.81,237.72,237.81,900.0
2017-12-26 15:15:00,237.81,237.86,237.48,237.62,5963.0,237.81,237.86,237.48,237.62,5963.0
2017-12-26 15:20:00,237.49,237.55,237.38,237.55,4200.0,237.49,237.55,237.38,237.55,4200.0
2017-12-26 15:25:00,237.56,237.57,237.34,237.4,3120.0,237.56,237.57,237.34,237.4,3120.0
2017-12-26 15:30:00,237.34,237.45,237.32,237.4,5026.0,237.34,237.45,237.32,237.4,5026.0
2017-12-26 15:35:00,237.37,237.54,237.19,237.48,9677.0,237.37,237.54,237.19,237.48,9677.0
2017-12-26 15:40:00,237.45,237.65,237.41,237.43,8396.0,237.45,237.65,237.41,237.43,8396.0
2017-12-26 15:45:00,237.47,237.58,237.32,237.54,7042.0,237.47,237.58,237.32,237.54,7042.0
2017-12-26 15:50:00,237.54,237.93,237.5,237.57,17869.0,237.54,237.93,237.5,237.57,17869.0
2017-12-26 15:55:00,237.59,237.95,237.54,237.82,48450.0,237.59,237.95,237.54,237.82,48450.0
2017-12-27 09:30:00,237.5,237.58,236.4,236.74,42306.0,237.5,237.58,236.4,236.74,42306.0
2017-12-27 09:35:00,236.91,236.98,236.1,236.21,15722.0,236.91,236.98,236.1,236.21,15722.0
2017-12-27 09:40:00,236.23,236.7,236.23,236.36,12186.0,236.23,236.7,236.23,236.36,12186.0
2017-12-27 09:45:00,236.34,236.42,235.81,235.9,13861.0,236.34,236.42,235.81,235.9,13861.0
2017-12-27 09:50:00,235.96,236.03,235.61,235.65,20906.0,235.96,236.03,235.61,235.65,20906.0
2017-12-27 09:55:00,235.64,236.43,235.62,236.13,18805.0,235.64,236.43,235.62,236.13,18805.0
2017-12-27 10:00:00,236.13,236.5,235.84,235.93,9888.0,236.13,236.5,235.84,235.93,9888.0
2017-12-27 10:05:00,236.04,236.32,236.02,236.12,7172.0,236.04,236.32,236.02,236.12,7172.0
2017-12-27 10:10:00,236.17,236.45,236.12,236.44,9838.0,236.17,236.45,236.12,236.44,9838.0
2017-12-27 10:15:00,236.41,236.6,236.31,236.44,11114.0,236.41,236.6,236.31,236.44,11114.0
2017-12-27 10:20:00,236.54,237.1,236.47,237.08,15291.0,236.54,237.1,236.47,237.08,15291.0
2017-12-27 10:25:00,236.99,237.22,236.73,237.22,7700.0,236.99,237.22,236.73,237.22,7700.0
2017-12-27 10:30:00,237.1,237.5,237.06,237.45,7006.0,237.1,237.5,237.06,237.45,7006.0
2017-12-27 10:35:00,237.45,237.48,237.23,237.23,15559.0,237.45,237.48,237.23,237.23,15559.0
2017-12-27 10:40:00,237.31,237.71,237.31,237.56,11507.0,237.31,237.71,237.31,237.56,11507.0
2017-12-27 10:45:00,237.51,237.69,237.37,237.62,14200.0,237.51,237.69,237.37,237.62,14200.0
2017-12-27 10:50:00,237.66,238.14,237.62,238.13,17056.0,237.66,238.14,237.62,238.13,17056.0
2017-12-27 10:55:00,238.14,238.18,237.98,238.09,9607.0,238.14,238.18,237.98,238.09,9607.0
2017-12-27 11:00:00,238.2,238.54,238.19,238.35,5213.0,238.2,238.54,238.19,238.35,5213.0
2017-12-27 11:05:00,238.37,238.71,238.36,238.7,10857.0,238.37,238.71,238.36,238.7,10857.0
2017-12-27 11:10:00,238.59,238.94,238.56,238.84,11237.0,238.59,238.94,238.56,238.84,11237.0
2017-12-27 11:15:00,238.81,239.14,238.8,239.01,13357.0,238.81,239.14,238.8,239.01,13357.0
2017-12-27 11:20:00,239.01,239.08,238.62,238.62,9065.0,239.01,239.08,238.62,238.62,9065.0
2017-12-27 11:25:00,238.59,238.66,238.42,238.59,4630.0,238.59,238.66,238.42,238.59,4630.0
2017-12-27 11:30:00,238.52,238.69,238.51,238.65,8600.0,238.52,238.69,238.51,238.65,8600.0
2017-12-27 11:35:00,238.58,238.63,238.34,238.38,3311.0,238.58,238.63,238.34,238.38,3311.0
2017-12-27 11:40:00,238.31,238.49,238.12,238.29,7255.0,238.31,238.49,238.12,238.29,7255.0
2017-12-27 11:45:00,238.24,238.33,238.14,238.14,6350.0,238.24,238.33,238.14,238.14,6350.0
2017-12-27 11:50:00,238.18,238.3,238.02,238.11,7901.0,238.18,238.3,238.02,238.11,7901.0
2017-12-27 11:55:00,238.14,238.24,237.51,237.51,15096.0,238.14,238.24,237.51,237.51,15096.0
2017-12-27 12:00:00,237.57,238.01,237.51,237.79,5466.0,237.57,238.01,237.51,237.79,5466.0
2017-12-27 12:05:00,237.83,238.1,237.74,238.0,3580.0,237.83,238.1,237.74,238.0,3580.0
2017-12-27 12:10:00,237.89,237.95,237.73,237.77,7985.0,237.89,237.95,237.73,237.77,7985.0
2017-12-27 12:15:00,237.69,237.85,237.69,237.74,4100.0,237.69,237.85,237.69,237.74,4100.0
2017-12-27 12:20:00,237.86,237.87,237.44,237.53,5944.0,237.86,237.87,237.44,237.53,5944.0
2017-12-27 12:25:00,237.58,237.6,237.41,237.44,2405.0,237.58,237.6,237.41,237.44,2405.0
2017-12-27 12:30:00,237.46,237.65,237.38,237.65,1903.0,237.46,237.65,237.38,237.65,1903.0
2017-12-27 12:35:00,237.62,237.66,237.45,237.55,6832.0,237.62,237.66,237.45,237.55,6832.0
2017-12-27 12:40:00,237.58,237.69,237.51,237.53,2400.0,237.58,237.69,237.51,237.53,2400.0
2017-12-27 12:45:00,237.54,237.58,237.53,237.53,1400.0,237.54,237.58,237.53,237.53,1400.0
2017-12-27 12:50:00,237.51,237.62,237.32,237.39,3205.0,237.51,237.62,237.32,237.39,3205.0
2017-12-27 12:55:00,237.32,237.38,237.15,237.25,2220.0,237.32,237.38,237.15,237.25,2220.0
2017-12-27 13:00:00,237.26,237.37,237.22,237.37,1600.0,237.26,237.37,237.22,237.37,1600.0
2017-12-27 13:05:00,237.28,237.3,237.19,237.22,1698.0,237.28,237.3,237.19,237.22,1698.0
2017-12-27 13:10:00,237.19,237.4,237.19,237.3,4450.0,237.19,237.4,237.19,237.3,4450.0
2017-12-27 13:15:00,237.36,237.36,237.06,237.16,7700.0,237.36,237.36,237.06,237.16,7700.0
2017-12-27 13:20:00,237.14,237.27,236.94,236.95,8542.0,237.14,237.27,236.94,236.95,8542.0
2017-12-27 13:25:00,236.99,237.15,236.99,237.03,2950.0,236.99,237.15,236.99,237.03,2950.0
2017-12-27 13:30:00,237.03,237.5,237.03,237.43,4500.0,237.03,237.5,237.03,237.43,4500.0
2017-12-27 13:35:00,237.56,237.56,237.3,237.54,3500.0,237.56,237.56,237.3,237.54,3500.0
2017-12-27 13:40:00,237.5,237.5,237.3,237.3,1100.0,237.5,237.5,237.3,237.3,1100.0
2017-12-27 13:45:00,237.32,237.36,237.26,237.36,1740.0,237.32,237.36,237.26,237.36,1740.0
2017-12-27 13:50:00,237.31,237.4,237.26,237.4,1000.0,237.31,237.4,237.26,237.4,1000.0
2017-12-27 13:55:00,237.36,237.36,237.1,237.1,5955.0,237.36,237.36,237.1,237.1,5955.0
2017-12-27 14:00:00,237.16,237.4,237.1,237.19,2125.0,237.16,237.4,237.1,237.19,2125.0
2017-12-27 14:05:00,237.18,237.39,237.18,237.37,800.0,237.18,237.39,237.18,237.37,800.0
2017-12-27 14:10:00,237.39,237.52,237.35,237.39,1099.0,237.39,237.52,237.35,237.39,1099.0
2017-12-27 14:15:00,237.51,237.69,237.4,237.4,6282.0,237.51,237.69,237.4,237.4,6282.0
2017-12-27 14:20:00,237.37,237.58,237.32,237.57,4450.0,237.37,237.58,237.32,237.57,4450.0
2017-12-27 14:25:00,237.61,237.62,237.35,237.41,5279.0,237.61,237.62,237.35,237.41,5279.0
2017-12-27 14:30:00,237.41,237.58,237.35,237.51,1895.0,237.41,237.58,237.35,237.51,1895.0
2017-12-27 14:35:00,237.48,237.54,237.32,237.48,1158.0,237.48,237.54,237.32,237.48,1158.0
2017-12-27 14:40:00,237.5,237.5,237.35,237.38,900.0,237.5,237.5,237.35,237.38,900.0
2017-12-27 14:45:00,237.32,237.35,237.25,237.27,1700.0,237.32,237.35,237.25,237.27,1700.0
2017-12-27 14:50:00,237.43,237.5,237.23,237.23,4646.0,237.43,237.5,237.23,237.23,4646.0
2017-12-27 14:55:00,237.33,237.34,237.21,237.3,2106.0,237.33,237.34,237.21,237.3,2106.0
2017-12-27 15:00:00,237.25,237.35,237.24,237.29,1420.0,237.25,237.35,237.24,237.29,1420.0
2017-12-27 15:05:00,237.3,237.46,237.26,237.36,3800.0,237.3,237.46,237.26,237.36,3800.0
2017-12-27 15:10:00,237.25,237.44,237.24,237.41,3503.0,237.25,237.44,237.24,237.41,3503.0
2017-12-27 15:15:00,237.33,237.5,237.23,237.34,2591.0,237.33,237.5,237.23,237.34,2591.0
2017-12-27 15:20:00,237.46,237.55,237.34,237.49,2149.0,237.46,237.55,237.34,237.49,2149.0
2017-12-27 15:25:00,237.4,237.52,237.4,237.44,3783.0,237.4,237.52,237.4,237.44,3783.0
2017-12-27 15:30:00,237.4,237.74,237.4,237.7,13774.0,237.4,237.74,237.4,237.7,13774.0
2017-12-27 15:35:00,237.67,237.89,237.57,237.59,8595.0,237.67,237.89,237.57,237.59,8595.0
2017-12-27 15:40:00,237.57,237.89,237.57,237.75,7892.0,237.57,237.89,237.57,237.75,7892.0
2017-12-27 15:45:00,237.68,237.83,237.55,237.55,13879.0,237.68,237.83,237.55,237.55,13879.0
2017-12-27 15:50:00,237.97,237.98,237.71,237.82,11681.0,237.97,237.98,237.71,237.82,11681.0
2017-12-27 15:55:00,237.73,237.94,237.61,237.71,34422.0,237.73,237.94,237.61,237.71,34422.0
2017-12-28 09:30:00,238.57,239.0,237.79,237.86,45303.0,238.57,239.0,237.79,237.86,45303.0
2017-12-28 09:35:00,238.23,238.26,237.65,238.02,21935.0,238.23,238.26,237.65,238.02,21935.0
2017-12-28 09:40:00,238.05,238.26,237.55,238.03,11844.0,238.05,238.26,237.55,238.03,11844.0
2017-12-28 09:45:00,238.1,238.37,237.78,237.82,14030.0,238.1,238.37,237.78,237.82,14030.0
2017-12-28 09:50:00,237.8,238.17,237.39,237.77,12351.0,237.8,238.17,237.39,237.77,12351.0
2017-12-28 09:55:00,237.7,238.0,237.5,237.59,15469.0,237.7,238.0,237.5,237.59,15469.0
2017-12-28 10:00:00,237.43,237.54,236.94,237.02,13264.0,237.43,237.54,236.94,237.02,13264.0
2017-12-28 10:05:00,236.91,236.99,236.16,236.8,20244.0,236.91,236.99,236.16,236.8,20244.0
2017-12-28 10:10:00,236.77,236.77,236.13,236.2,10189.0,236.77,236.77,236.13,236.2,10189.0
2017-12-28 10:15:00,236.08,236.42,235.88,235.94,17528.0,236.08,236.42,235.88,235.94,17528.0
2017-12-28 10:20:00,235.89,236.14,235.5,235.78,25222.0,235.89,236.14,235.5,235.78,25222.0
2017-12-28 10:25:00,235.75,235.95,235.43,235.54,8288.0,235.75,235.95,235.43,235.54,8288.0
2017-12-28 10:30:00,235.45,235.71,235.23,235.23,26682.0,235.45,235.71,235.23,235.23,26682.0
2017-12-28 10:35:00,235.3,235.54,235.15,235.33,8865.0,235.3,235.54,235.15,235.33,8865.0
2017-12-28 10:40:00,235.28,235.41,234.83,235.36,20322.0,235.28,235.41,234.83,235.36,20322.0
2017-12-28 10:45:00,235.33,235.39,235.06,235.12,6403.0,235.33,235.39,235.06,235.12,6403.0
2017-12-28 10:50:00,235.08,235.79,234.84,235.76,23891.0,235.08,235.79,234.84,235.76,23891.0
2017-12-28 10:55:00,235.68,236.11,235.58,235.99,12461.0,235.68,236.11,235.58,235.99,12461.0
2017-12-28 11:00:00,235.93,236.12,235.91,236.01,9729.0,235.93,236.12,235.91,236.01,9729.0
2017-12-28 11:05:00,235.98,236.43,235.92,236.36,9859.0,235.98,236.43,235.92,236.36,9859.0
2017-12-28 11:10:00,236.41,236.44,235.97,236.07,5296.0,236.41,236.44,235.97,236.07,5296.0
2017-12-28 11:15:00,235.93,236.07,235.91,236.01,8310.0,235.93,236.07,235.91,236.01,8310.0
2017-12-28 11:20:00,236.0,236.01,235.7,235.9,1881.0,236.0,236.01,235.7,235.9,1881.0
2017-12-28 11:25:00,235.97,235.97,235.51,235.72,5125.0,235.97,235.97,235.51,235.72,5125.0
2017-12-28 11:30:00,235.54,235.64,235.27,235.42,4728.0,235.54,235.64,235.27,235.42,4728.0
2017-12-28 11:35:00,235.39,235.64,235.39,235.64,1700.0,235.39,235.64,235.39,235.64,1700.0
2017-12-28 11:40:00,235.47,235.55,235.31,235.34,2754.0,235.47,235.55,235.31,235.34,2754.0
2017-12-28 11:45:00,235.43,235.69,235.43,235.61,3522.0,235.43,235.69,235.43,235.61,3522.0
2017-12-28 11:50:00,235.56,235.69,235.51,235.52,3950.0,235.56,235.69,235.51,235.52,3950.0
2017-12-28 11:55:00,235.59,235.59,235.52,235.58,899.0,235.59,235.59,235.52,235.58,899.0
2017-12-28 12:00:00,235.58,235.58,235.41,235.42,2697.0,235.58,235.58,235.41,235.42,2697.0
2017-12-28 12:05:00,235.37,235.54,235.37,235.53,3602.0,235.37,235.54,235.37,235.53,3602.0
2017-12-28 12:10:00,235.56,235.71,235.53,235.53,2600.0,235.56,235.71,235.53,235.53,2600.0
2017-12-28 12:15:00,235.58,235.86,235.57,235.86,2000.0,235.58,235.86,235.57,235.86,2000.0
2017-12-28 12:20:00,235.87,235.87,235.76,235.78,1500.0,235.87,235.87,235.76,235.78,1500.0
2017-12-28 12:25:00,235.78,235.99,235.64,235.97,4605.0,235.78,235.99,235.64,235.97,4605.0
2017-12-28 12:30:00,235.99,236.2,235.97,236.15,4111.0,235.99,236.2,235.97,236.15,4111.0
2017-12-28 12:35:00,236.17,236.32,236.16,236.26,3524.0,236.17,236.32,236.16,236.26,3524.0
2017-12-28 12:40:00,236.2,236.2,236.04,236.15,4900.0,236.2,236.2,236.04,236.15,4900.0
2017-12-28 12:45:00,236.18,236.22,236.05,236.12,2421.0,236.18,236.22,236.05,236.12,2421.0
2017-12-28 12:50:00,236.16,236.28,236.16,236.22,2993.0,236.16,236.28,236.16,236.22,2993.0
2017-12-28 12:55:00,236.17,236.29,236.16,236.21,3800.0,236.17,236.29,236.16,236.21,3800.0
2017-12-28 13:00:00,236.17,236.2,236.13,236.2,3345.0,236.17,236.2,236.13,236.2,3345.0
2017-12-28 13:05:00,236.21,236.21,235.96,236.07,3127.0,236.21,236.21,235.96,236.07,3127.0
2017-12-28 13:10:00,236.03,236.2,236.0,236.19,3458.0,236.03,236.2,236.0,236.19,3458.0
2017-12-28 13:15:00,236.13,236.16,236.02,236.05,1400.0,236.13,236.16,236.02,236.05,1400.0
2017-12-28 13:20:00,236.01,236.23,236.01,236.12,5200.0,236.01,236.23,236.01,236.12,5200.0
2017-12-28 13:25:00,236.18,236.24,236.02,236.14,2876.0,236.18,236.24,236.02,236.14,2876.0
2017-12-28 13:30:00,236.15,236.15,235.9,236.04,10866.0,236.15,236.15,235.9,236.04,10866.0
2017-12-28 13:35:00,236.01,236.12,235.97,235.97,1851.0,236.01,236.12,235.97,235.97,1851.0
2017-12-28 13:40:00,235.98,236.14,235.86,236.0,8097.0,235.98,236.14,235.86,236.0,8097.0
2017-12-28 13:45:00,235.94,236.1,235.94,236.06,2075.0,235.94,236.1,235.94,236.06,2075.0
2017-12-28 13:50:00,236.06,236.08,235.96,235.96,2669.0,236.06,236.08,235.96,235.96,2669.0
2017-12-28 13:55:00,235.94,236.0,235.89,235.99,3669.0,235.94,236.0,235.89,235.99,3669.0
2017-12-28 14:00:00,235.88,235.93,235.75,235.87,2516.0,235.88,235.93,235.75,235.87,2516.0
2017-12-28 14:05:00,235.81,235.81,235.51,235.51,2500.0,235.81,235.81,235.51,235.51,2500.0
2017-12-28 14:10:00,235.5,235.55,235.4,235.42,10264.0,235.5,235.55,235.4,235.42,10264.0
2017-12-28 14:15:00,235.45,235.56,235.29,235.39,5829.0,235.45,235.56,235.29,235.39,5829.0
2017-12-28 14:20:00,235.43,235.46,235.2,235.2,3449.0,235.43,235.46,235.2,235.2,3449.0
2017-12-28 14:25:00,235.18,235.24,235.1,235.13,5348.0,235.18,235.24,235.1,235.13,5348.0
2017-12-28 14:30:00,235.05,235.17,235.05,235.09,2480.0,235.05,235.17,235.05,235.09,2480.0
2017-12-28 14:35:00,235.16,235.46,235.1,235.31,12967.0,235.16,235.46,235.1,235.31,12967.0
2017-12-28 14:40:00,235.4,235.46,235.25,235.4,4141.0,235.4,235.46,235.25,235.4,4141.0
2017-12-28 14:45:00,235.3,235.3,235.18,235.21,3400.0,235.3,235.3,235.18,235.21,3400.0
2017-12-28 14:50:00,235.26,235.26,235.07,235.1,5936.0,235.26,235.26,235.07,235.1,5936.0
2017-12-28 14:55:00,235.08,235.21,235.05,235.05,1950.0,235.08,235.21,235.05,235.05,1950.0
2017-12-28 15:00:00,235.01,235.33,235.01,235.14,4058.0,235.01,235.33,235.01,235.14,4058.0
2017-12-28 15:05:00,235.24,235.26,235.02,235.08,5501.0,235.24,235.26,235.02,235.08,5501.0
2017-12-28 15:10:00,235.08,235.2,235.0,235.0,3692.0,235.08,235.2,235.0,235.0,3692.0
2017-12-28 15:15:00,235.0,235.05,234.92,234.95,11186.0,235.0,235.05,234.92,234.95,11186.0
2017-12-28 15:20:00,234.91,235.11,234.91,235.01,5600.0,234.91,235.11,234.91,235.01,5600.0
2017-12-28 15:25:00,235.0,235.02,234.75,234.75,18850.0,235.0,235.02,234.75,234.75,18850.0
2017-12-28 15:30:00,234.75,234.79,234.47,234.65,24317.0,234.75,234.79,234.47,234.65,24317.0
2017-12-28 15:35:00,234.64,234.65,234.4,234.51,9067.0,234.64,234.65,234.4,234.51,9067.0
2017-12-28 15:40:00,234.49,234.64,234.48,234.54,17228.0,234.49,234.64,234.48,234.54,17228.0
2017-12-28 15:45:00,234.58,234.65,234.47,234.55,22552.0,234.58,234.65,234.47,234.55,22552.0
2017-12-28 15:50:00,234.6,234.97,234.6,234.63,39550.0,234.6,234.97,234.6,234.63,39550.0
2017-12-28 15:55:00,234.66,234.78,234.59,234.73,50420.0,234.66,234.78,234.59,234.73,50420.0
2017-12-29 09:30:00,234.83,235.3,234.42,234.97,88453.0,234.83,235.3,234.42,234.97,88453.0
2017-12-29 09:35:00,234.86,235.57,234.72,235.48,27784.0,234.86,235.57,234.72,235.48,27784.0
2017-12-29 09:40:00,235.47,235.87,235.2,235.81,11090.0,235.47,235.87,235.2,235.81,11090.0
2017-12-29 09:45:00,235.8,236.13,235.63,235.65,13272.0,235.8,236.13,235.63,235.65,13272.0
2017-12-29 09:50:00,235.62,235.62,234.65,234.86,13154.0,235.62,235.62,234.65,234.86,13154.0
2017-12-29 09:55:00,234.82,235.01,234.45,234.54,7120.0,234.82,235.01,234.45,234.54,7120.0
2017-12-29 10:00:00,234.41,234.44,233.64,234.09,37646.0,234.41,234.44,233.64,234.09,37646.0
2017-12-29 10:05:00,234.1,234.13,233.72,233.75,14831.0,234.1,234.13,233.72,233.75,14831.0
2017-12-29 10:10:00,233.68,233.99,233.61,233.82,7465.0,233.68,233.99,233.61,233.82,7465.0
2017-12-29 10:15:00,233.82,233.89,233.55,233.72,10778.0,233.82,233.89,233.55,233.72,10778.0
2017-12-29 10:20:00,233.72,233.82,233.4,233.4,6408.0,233.72,233.82,233.4,233.4,6408.0
2017-12-29 10:25:00,233.45,233.83,233.37,233.6,10600.0,233.45,233.83,233.37,233.6,10600.0
2017-12-29 10:30:00,233.58,233.82,233.5,233.63,4765.0,233.58,233.82,233.5,233.63,4765.0
2017-12-29 10:35:00,233.75,234.1,233.66,234.05,9191.0,233.75,234.1,233.66,234.05,9191.0
2017-12-29 10:40:00,234.07,234.3,234.07,234.16,5632.0,234.07,234.3,234.07,234.16,5632.0
2017-12-29 10:45:00,234.06,234.15,233.91,233.99,7129.0,234.06,234.15,233.91,233.99,7129.0
2017-12-29 10:50:00,233.93,233.94,233.49,233.49,6191.0,233.93,233.94,233.49,233.49,6191.0
2017-12-29 10:55:00,233.52,233.56,233.06,233.52,8048.0,233.52,233.56,233.06,233.52,8048.0
2017-12-29 11:00:00,233.46,233.52,232.86,233.03,10863.0,233.46,233.52,232.86,233.03,10863.0
2017-12-29 11:05:00,233.03,233.16,232.73,233.16,22372.0,233.03,233.16,232.73,233.16,22372.0
2017-12-29 11:10:00,233.14,233.24,232.91,233.13,7015.0,233.14,233.24,232.91,233.13,7015.0
2017-12-29 11:15:00,233.13,233.36,232.71,232.75,10653.0,233.13,233.36,232.71,232.75,10653.0
2017-12-29 11:20:00,232.75,233.13,232.73,233.13,6042.0,232.75,233.13,232.73,233.13,6042.0
2017-12-29 11:25:00,233.12,233.14,233.01,233.01,5024.0,233.12,233.14,233.01,233.01,5024.0
2017-12-29 11:30:00,233.01,233.01,232.5,232.74,12526.0,233.01,233.01,232.5,232.74,12526.0
2017-12-29 11:35:00,232.68,232.87,232.56,232.7,13966.0,232.68,232.87,232.56,232.7,13966.0
2017-12-29 11:40:00,232.63,233.0,232.63,232.96,8766.0,232.63,233.0,232.63,232.96,8766.0
2017-12-29 11:45:00,233.01,233.11,232.9,233.01,9721.0,233.01,233.11,232.9,233.01,9721.0
2017-12-29 11:50:00,233.04,233.14,232.85,233.08,8940.0,233.04,233.14,232.85,233.08,8940.0
2017-12-29 11:55:00,233.01,233.13,232.85,232.94,16489.0,233.01,233.13,232.85,232.94,16489.0
2017-12-29 12:00:00,233.06,233.15,232.91,232.96,5752.0,233.06,233.15,232.91,232.96,5752.0
2017-12-29 12:05:00,232.97,233.03,232.88,232.91,7875.0,232.97,233.03,232.88,232.91,7875.0
2017-12-29 12:10:00,233.02,233.18,233.0,233.02,16048.0,233.02,233.18,233.0,233.02,16048.0
2017-12-29 12:15:00,233.07,233.14,232.92,233.09,6724.0,233.07,233.14,232.92,233.09,6724.0
2017-12-29 12:20:00,233.2,233.5,233.08,233.5,15993.0,233.2,233.5,233.08,233.5,15993.0
2017-12-29 12:25:00,233.45,233.58,233.18,233.48,11749.0,233.45,233.58,233.18,233.48,11749.0
2017-12-29 12:30:00,233.51,233.85,233.17,233.41,8549.0,233.51,233.85,233.17,233.41,8549.0
2017-12-29 12:35:00,233.46,234.0,233.46,233.72,8020.0,233.46,234.0,233.46,233.72,8020.0
2017-12-29 12:40:00,233.72,233.74,233.16,233.66,7247.0,233.72,233.74,233.16,233.66,7247.0
2017-12-29 12:45:00,233.58,233.59,233.26,233.26,4286.0,233.58,233.59,233.26,233.26,4286.0
2017-12-29 12:50:00,233.18,233.52,233.18,233.47,3530.0,233.18,233.52,233.18,233.47,3530.0
2017-12-29 12:55:00,233.42,233.44,233.27,233.38,11671.0,233.42,233.44,233.27,233.38,11671.0
2017-12-29 13:00:00,233.31,233.32,233.09,233.28,11023.0,233.31,233.32,233.09,233.28,11023.0
2017-12-29 13:05:00,233.29,233.42,233.26,233.36,3850.0,233.29,233.42,233.26,233.36,3850.0
2017-12-29 13:10:00,233.36,233.81,233.31,233.81,8080.0,233.36,233.81,233.31,233.81,8080.0
2017-12-29 13:15:00,233.72,234.02,233.69,234.0,5501.0,233.72,234.02,233.69,234.0,5501.0
2017-12-29 13:20:00,234.03,234.06,233.99,234.06,700.0,234.03,234.06,233.99,234.06,700.0
2017-12-29 13:25:00,234.0,234.06,233.94,233.94,3496.0,234.0,234.06,233.94,233.94,3496.0
2017-12-29 13:30:00,233.94,234.09,233.6,234.02,8650.0,233.94,234.09,233.6,234.02,8650.0
2017-12-29 13:35:00,233.97,234.2,233.83,234.01,4855.0,233.97,234.2,233.83,234.01,4855.0
2017-12-29 13:40:00,234.03,234.03,233.77,233.98,8486.0,234.03,234.03,233.77,233.98,8486.0
2017-12-29 13:45:00,233.97,234.0,233.79,233.99,2250.0,233.97,234.0,233.79,233.99,2250.0
2017-12-29 13:50:00,233.94,234.23,233.82,234.08,7424.0,233.94,234.23,233.82,234.08,7424.0
2017-12-29 13:55:00,234.09,234.17,233.93,234.13,6600.0,234.09,234.17,233.93,234.13,6600.0
2017-12-29 14:00:00,234.19,234.39,234.14,234.27,4998.0,234.19,234.39,234.14,234.27,4998.0
2017-12-29 14:05:00,234.21,234.34,234.03,234.34,5046.0,234.21,234.34,234.03,234.34,5046.0
2017-12-29 14:10:00,234.26,234.35,234.06,234.33,4036.0,234.26,234.35,234.06,234.33,4036.0
2017-12-29 14:15:00,234.41,234.41,234.19,234.23,5088.0,234.41,234.41,234.19,234.23,5088.0
2017-12-29 14:20:00,234.23,234.28,234.19,234.19,3749.0,234.23,234.28,234.19,234.19,3749.0
2017-12-29 14:25:00,234.21,234.44,234.2,234.41,3977.0,234.21,234.44,234.2,234.41,3977.0
2017-12-29 14:30:00,234.28,234.35,234.23,234.33,2815.0,234.28,234.35,234.23,234.33,2815.0
2017-12-29 14:35:00,234.34,234.34,234.21,234.27,3225.0,234.34,234.34,234.21,234.27,3225.0
2017-12-29 14:40:00,234.22,234.48,234.2,234.48,5978.0,234.22,234.48,234.2,234.48,5978.0
2017-12-29 14:45:00,234.47,234.55,234.3,234.35,5531.0,234.47,234.55,234.3,234.35,5531.0
2017-12-29 14:50:00,234.34,234.46,234.32,234.38,5287.0,234.34,234.46,234.32,234.38,5287.0
2017-12-29 14:55:00,234.44,234.51,234.36,234.48,3940.0,234.44,234.51,234.36,234.48,3940.0
2017-12-29 15:00:00,234.39,234.47,234.3,234.47,7953.0,234.39,234.47,234.3,234.47,7953.0
2017-12-29 15:05:00,234.43,234.46,234.32,234.46,4630.0,234.43,234.46,234.32,234.46,4630.0
2017-12-29 15:10:00,234.42,234.44,234.23,234.33,2966.0,234.42,234.44,234.23,234.33,2966.0
2017-12-29 15:15:00,234.38,234.57,234.38,234.57,4640.0,234.38,234.57,234.38,234.57,4640.0
2017-12-29 15:20:00,234.57,234.7,234.5,234.66,8010.0,234.57,234.7,234.5,234.66,8010.0
2017-12-29 15:25:00,234.69,234.69,234.47,234.54,4381.0,234.69,234.69,234.47,234.54,4381.0
2017-12-29 15:30:00,234.52,234.54,234.35,234.37,5035.0,234.52,234.54,234.35,234.37,5035.0
2017-12-29 15:35:00,234.38,234.44,234.22,234.26,7550.0,234.38,234.44,234.22,234.26,7550.0
2017-12-29 15:40:00,234.27,234.32,234.22,234.25,17759.0,234.27,234.32,234.22,234.25,17759.0
2017-12-29 15:45:00,234.29,234.4,234.25,234.29,16490.0,234.29,234.4,234.25,234.29,16490.0
2017-12-29 15:50:00,234.32,234.33,233.98,234.01,19977.0,234.32,234.33,233.98,234.01,19977.0
2017-12-29 15:55:00,233.98,234.25,233.97,234.2,54380.0,233.98,234.25,233.97,234.2,54380.0
2018-01-02 09:30:00,236.49,236.58,235.26,236.58,125487.0,236.49,236.58,235.26,236.58,125487.0
2018-01-02 09:35:00,236.6,237.6,236.6,237.49,69848.0,236.6,237.6,236.6,237.49,69848.0
2018-01-02 09:40:00,237.48,239.18,237.32,238.82,65384.0,237.48,239.18,237.32,238.82,65384.0
2018-01-02 09:45:00,238.81,240.44,238.69,240.31,87347.0,238.81,240.44,238.69,240.31,87347.0
2018-01-02 09:50:00,240.43,241.45,240.42,240.93,72876.0,240.43,241.45,240.42,240.93,72876.0
2018-01-02 09:55:00,240.92,240.92,240.39,240.73,58140.0,240.92,240.92,240.39,240.73,58140.0
2018-01-02 10:00:00,240.69,241.33,240.59,241.18,38040.0,240.69,241.33,240.59,241.18,38040.0
2018-01-02 10:05:00,241.22,242.14,241.09,242.12,59490.0,241.22,242.14,241.09,242.12,59490.0
2018-01-02 10:10:00,242.04,242.82,241.63,242.08,44645.0,242.04,242.82,241.63,242.08,44645.0
2018-01-02 10:15:00,242.08,242.49,241.83,242.0,28525.0,242.08,242.49,241.83,242.0,28525.0
2018-01-02 10:20:00,242.05,242.16,241.47,241.58,40094.0,242.05,242.16,241.47,241.58,40094.0
2018-01-02 10:25:00,241.72,241.99,241.64,241.9,27727.0,241.72,241.99,241.64,241.9,27727.0
2018-01-02 10:30:00,241.81,241.96,241.37,241.69,32327.0,241.81,241.96,241.37,241.69,32327.0
2018-01-02 10:35:00,241.62,241.78,241.14,241.27,16476.0,241.62,241.78,241.14,241.27,16476.0
2018-01-02 10:40:00,241.27,241.49,241.04,241.19,21820.0,241.27,241.49,241.04,241.19,21820.0
2018-01-02 10:45:00,241.14,242.0,241.14,241.79,19564.0,241.14,242.0,241.14,241.79,19564.0
2018-01-02 10:50:00,241.81,241.89,241.27,241.38,24483.0,241.81,241.89,241.27,241.38,24483.0
2018-01-02 10:55:00,241.39,241.83,241.32,241.57,16940.0,241.39,241.83,241.32,241.57,16940.0
2018-01-02 11:00:00,241.56,241.96,241.56,241.91,11041.0,241.56,241.96,241.56,241.91,11041.0
2018-01-02 11:05:00,242.0,242.04,241.31,241.37,20023.0,242.0,242.04,241.31,241.37,20023.0
2018-01-02 11:10:00,241.37,241.81,241.36,241.81,12100.0,241.37,241.81,241.36,241.81,12100.0
2018-01-02 11:15:00,241.77,242.11,241.67,241.72,19250.0,241.77,242.11,241.67,241.72,19250.0
2018-01-02 11:20:00,241.82,241.84,240.71,240.94,27063.0,241.82,241.84,240.71,240.94,27063.0
2018-01-02 11:25:00,240.87,241.37,240.84,241.14,15292.0,240.87,241.37,240.84,241.14,15292.0
2018-01-02 11:30:00,241.06,241.33,241.04,241.2,10296.0,241.06,241.33,241.04,241.2,10296.0
2018-01-02 11:35:00,241.23,241.5,241.06,241.18,15789.0,241.23,241.5,241.06,241.18,15789.0
2018-01-02 11:40:00,241.16,241.51,241.13,241.5,8749.0,241.16,241.51,241.13,241.5,8749.0
2018-01-02 11:45:00,241.46,241.47,241.03,241.14,15334.0,241.46,241.47,241.03,241.14,15334.0
2018-01-02 11:50:00,241.09,241.36,240.91,241.22,14338.0,241.09,241.36,240.91,241.22,14338.0
2018-01-02 11:55:00,241.3,241.6,241.06,241.44,21234.0,241.3,241.6,241.06,241.44,21234.0
2018-01-02 12:00:00,241.44,241.68,241.37,241.5,78923.0,241.44,241.68,241.37,241.5,78923.0
2018-01-02 12:05:00,241.5,241.87,241.37,241.59,18025.0,241.5,241.87,241.37,241.59,18025.0
2018-01-02 12:10:00,241.59,241.86,241.49,241.77,13480.0,241.59,241.86,241.49,241.77,13480.0
2018-01-02 12:15:00,241.8,241.85,241.41,241.47,18587.0,241.8,241.85,241.41,241.47,18587.0
2018-01-02 12:20:00,241.47,241.52,241.16,241.37,11070.0,241.47,241.52,241.16,241.37,11070.0
2018-01-02 12:25:00,241.33,241.4,241.23,241.3,14441.0,241.33,241.4,241.23,241.3,14441.0
2018-01-02 12:30:00,241.28,241.35,240.98,241.07,11592.0,241.28,241.35,240.98,241.07,11592.0
2018-01-02 12:35:00,241.13,241.27,241.0,241.24,8778.0,241.13,241.27,241.0,241.24,8778.0
2018-01-02 12:40:00,241.16,241.68,241.16,241.55,19498.0,241.16,241.68,241.16,241.55,19498.0
2018-01-02 12:45:00,241.55,241.7,241.45,241.56,9664.0,241.55,241.7,241.45,241.56,9664.0
2018-01-02 12:50:00,241.56,241.68,241.37,241.42,13466.0,241.56,241.68,241.37,241.42,13466.0
2018-01-02 12:55:00,241.42,241.53,241.29,241.53,14910.0,241.42,241.53,241.29,241.53,14910.0
2018-01-02 13:00:00,241.49,241.81,241.46,241.77,29468.0,241.49,241.81,241.46,241.77,29468.0
2018-01-02 13:05:00,241.78,242.19,241.75,242.01,28950.0,241.78,242.19,241.75,242.01,28950.0
2018-01-02 13:10:00,241.89,242.02,241.07,241.26,26635.0,241.89,242.02,241.07,241.26,26635.0
2018-01-02 13:15:00,241.32,241.32,240.83,241.13,13089.0,241.32,241.32,240.83,241.13,13089.0
2018-01-02 13:20:00,241.13,241.41,240.99,241.11,9044.0,241.13,241.41,240.99,241.11,9044.0
2018-01-02 13:25:00,241.02,241.69,240.95,241.45,17333.0,241.02,241.69,240.95,241.45,17333.0
2018-01-02 13:30:00,241.5,241.78,241.18,241.49,10418.0,241.5,241.78,241.18,241.49,10418.0
2018-01-02 13:35:00,241.46,241.74,241.43,241.64,4126.0,241.46,241.74,241.43,241.64,4126.0
2018-01-02 13:40:00,241.62,241.8,241.49,241.79,10299.0,241.62,241.8,241.49,241.79,10299.0
2018-01-02 13:45:00,241.73,241.76,241.53,241.69,7708.0,241.73,241.76,241.53,241.69,7708.0
2018-01-02 13:50:00,241.68,241.84,241.63,241.81,8871.0,241.68,241.84,241.63,241.81,8871.0
2018-01-02 13:55:00,241.87,241.93,241.72,241.91,11072.0,241.87,241.93,241.72,241.91,11072.0
2018-01-02 14:00:00,242.0,242.28,241.75,242.12,16595.0,242.0,242.28,241.75,242.12,16595.0
2018-01-02 14:05:00,242.12,242.29,242.01,242.12,10015.0,242.12,242.29,242.01,242.12,10015.0
2018-01-02 14:10:00,242.08,242.21,241.95,242.09,13050.0,242.08,242.21,241.95,242.09,13050.0
2018-01-02 14:15:00,242.11,242.3,241.99,242.18,14101.0,242.11,242.3,241.99,242.18,14101.0
2018-01-02 14:20:00,242.15,242.22,241.8,241.87,16833.0,242.15,242.22,241.8,241.87,16833.0
2018-01-02 14:25:00,241.86,242.02,241.75,241.8,6275.0,241.86,242.02,241.75,241.8,6275.0
2018-01-02 14:30:00,241.8,242.12,241.8,242.04,12007.0,241.8,242.12,241.8,242.04,12007.0
2018-01-02 14:35:00,242.03,242.36,241.99,242.29,14053.0,242.03,242.36,241.99,242.29,14053.0
2018-01-02 14:40:00,242.3,242.45,242.2,242.42,14322.0,242.3,242.45,242.2,242.42,14322.0
2018-01-02 14:45:00,242.33,242.39,242.15,242.25,8300.0,242.33,242.39,242.15,242.25,8300.0
2018-01-02 14:50:00,242.28,242.29,241.83,241.94,12910.0,242.28,242.29,241.83,241.94,12910.0
2018-01-02 14:55:00,241.9,242.08,241.77,241.93,9304.0,241.9,242.08,241.77,241.93,9304.0
2018-01-02 15:00:00,241.95,242.02,241.73,241.82,10835.0,241.95,242.02,241.73,241.82,10835.0
2018-01-02 15:05:00,241.99,241.99,241.64,241.84,10617.0,241.99,241.99,241.64,241.84,10617.0
2018-01-02 15:10:00,241.82,241.91,241.75,241.77,11842.0,241.82,241.91,241.75,241.77,11842.0
2018-01-02 15:15:00,241.77,241.79,241.43,241.79,12879.0,241.77,241.79,241.43,241.79,12879.0
2018-01-02 15:20:00,241.81,242.04,241.72,242.04,10614.0,241.81,242.04,241.72,242.04,10614.0
2018-01-02 15:25:00,241.98,241.99,241.77,241.89,9297.0,241.98,241.99,241.77,241.89,9297.0
2018-01-02 15:30:00,241.88,242.35,241.8,242.19,17169.0,241.88,242.35,241.8,242.19,17169.0
2018-01-02 15:35:00,242.2,242.51,242.19,242.34,34042.0,242.2,242.51,242.19,242.34,34042.0
2018-01-02 15:40:00,242.38,242.56,242.23,242.5,46050.0,242.38,242.56,242.23,242.5,46050.0
2018-01-02 15:45:00,242.49,242.7,242.22,242.66,68287.0,242.49,242.7,242.22,242.66,68287.0
2018-01-02 15:50:00,242.55,242.55,242.17,242.21,49951.0,242.55,242.55,242.17,242.21,49951.0
2018-01-02 15:55:00,242.2,242.54,242.16,242.43,98352.0,242.2,242.54,242.16,242.43,98352.0
2018-01-03 09:30:00,244.86,245.3,243.21,243.36,135026.0,244.86,245.3,243.21,243.36,135026.0
2018-01-03 09:35:00,243.44,243.56,241.38,241.49,67763.0,243.44,243.56,241.38,241.49,67763.0
2018-01-03 09:40:00,241.69,242.34,241.2,241.29,34643.0,241.69,242.34,241.2,241.29,34643.0
2018-01-03 09:45:00,241.18,241.18,240.09,240.69,33031.0,241.18,241.18,240.09,240.69,33031.0
2018-01-03 09:50:00,240.56,242.14,240.56,241.79,20684.0,240.56,242.14,240.56,241.79,20684.0
2018-01-03 09:55:00,241.92,241.98,241.21,241.93,17136.0,241.92,241.98,241.21,241.93,17136.0
2018-01-03 10:00:00,241.84,242.0,241.17,241.8,31657.0,241.84,242.0,241.17,241.8,31657.0
2018-01-03 10:05:00,241.95,242.18,241.66,241.95,24337.0,241.95,242.18,241.66,241.95,24337.0
2018-01-03 10:10:00,241.99,242.5,241.9,242.3,20342.0,241.99,242.5,241.9,242.3,20342.0
2018-01-03 10:15:00,242.17,242.22,241.53,241.79,18230.0,242.17,242.22,241.53,241.79,18230.0
2018-01-03 10:20:00,241.8,242.0,241.52,241.8,16801.0,241.8,242.0,241.52,241.8,16801.0
2018-01-03 10:25:00,241.84,242.2,241.56,241.74,15348.0,241.84,242.2,241.56,241.74,15348.0
2018-01-03 10:30:00,241.76,242.18,241.72,242.0,17597.0,241.76,242.18,241.72,242.0,17597.0
2018-01-03 10:35:00,242.03,243.06,242.03,243.04,20059.0,242.03,243.06,242.03,243.04,20059.0
2018-01-03 10:40:00,243.02,243.09,242.72,242.84,16923.0,243.02,243.09,242.72,242.84,16923.0
2018-01-03 10:45:00,242.81,243.45,242.75,243.39,19515.0,242.81,243.45,242.75,243.39,19515.0
2018-01-03 10:50:00,243.31,243.37,242.89,243.02,13290.0,243.31,243.37,242.89,243.02,13290.0
2018-01-03 10:55:00,243.06,243.29,242.86,243.18,12423.0,243.06,243.29,242.86,243.18,12423.0
2018-01-03 11:00:00,243.18,243.49,242.92,243.49,8147.0,243.18,243.49,242.92,243.49,8147.0
2018-01-03 11:05:00,243.5,243.8,243.39,243.8,17214.0,243.5,243.8,243.39,243.8,17214.0
2018-01-03 11:10:00,243.9,244.59,243.67,244.59,35640.0,243.9,244.59,243.67,244.59,35640.0
2018-01-03 11:15:00,244.57,245.1,244.45,244.98,48341.0,244.57,245.1,244.45,244.98,48341.0
2018-01-03 11:20:00,244.96,245.02,244.61,244.85,19292.0,244.96,245.02,244.61,244.85,19292.0
2018-01-03 11:25:00,244.75,244.85,244.48,244.62,9859.0,244.75,244.85,244.48,244.62,9859.0
2018-01-03 11:30:00,244.48,244.55,244.1,244.17,28445.0,244.48,244.55,244.1,244.17,28445.0
2018-01-03 11:35:00,244.26,244.68,244.1,244.68,11558.0,244.26,244.68,244.1,244.68,11558.0
2018-01-03 11:40:00,244.78,244.78,244.37,244.73,12570.0,244.78,244.78,244.37,244.73,12570.0
2018-01-03 11:45:00,244.66,244.75,244.44,244.49,14344.0,244.66,244.75,244.44,244.49,14344.0
2018-01-03 11:50:00,244.69,244.96,244.46,244.5,10245.0,244.69,244.96,244.46,244.5,10245.0
2018-01-03 11:55:00,244.56,244.75,244.35,244.69,14081.0,244.56,244.75,244.35,244.69,14081.0
2018-01-03 12:00:00,244.68,244.93,244.65,244.8,10815.0,244.68,244.93,244.65,244.8,10815.0
2018-01-03 12:05:00,244.8,244.82,244.32,244.41,7814.0,244.8,244.82,244.32,244.41,7814.0
2018-01-03 12:10:00,244.36,244.44,244.07,244.16,14608.0,244.36,244.44,244.07,244.16,14608.0
2018-01-03 12:15:00,244.16,244.3,243.95,244.12,18461.0,244.16,244.3,243.95,244.12,18461.0
2018-01-03 12:20:00,244.13,244.18,244.01,244.14,5250.0,244.13,244.18,244.01,244.14,5250.0
2018-01-03 12:25:00,244.14,244.33,243.91,244.16,29216.0,244.14,244.33,243.91,244.16,29216.0
2018-01-03 12:30:00,244.14,244.74,244.01,244.43,14556.0,244.14,244.74,244.01,244.43,14556.0
2018-01-03 12:35:00,244.54,244.54,244.2,244.2,19977.0,244.54,244.54,244.2,244.2,19977.0
2018-01-03 12:40:00,244.19,244.41,244.11,244.41,12351.0,244.19,244.41,244.11,244.41,12351.0
2018-01-03 12:45:00,244.29,244.65,244.17,244.55,6102.0,244.29,244.65,244.17,244.55,6102.0
2018-01-03 12:50:00,244.5,244.85,244.45,244.49,8961.0,244.5,244.85,244.45,244.49,8961.0
2018-01-03 12:55:00,244.51,244.53,244.29,244.43,2000.0,244.51,244.53,244.29,244.43,2000.0
2018-01-03 13:00:00,244.47,244.64,244.28,244.44,8020.0,244.47,244.64,244.28,244.44,8020.0
2018-01-03 13:05:00,244.4,244.56,244.31,244.56,11420.0,244.4,244.56,244.31,244.56,11420.0
2018-01-03 13:10:00,244.5,244.73,244.45,244.68,3637.0,244.5,244.73,244.45,244.68,3637.0
2018-01-03 13:15:00,244.58,244.89,244.58,244.78,7053.0,244.58,244.89,244.58,244.78,7053.0
2018-01-03 13:20:00,244.7,245.07,244.66,245.07,11000.0,244.7,245.07,244.66,245.07,11000.0
2018-01-03 13:25:00,245.13,245.13,244.89,244.98,9881.0,245.13,245.13,244.89,244.98,9881.0
2018-01-03 13:30:00,244.95,245.03,244.82,244.97,3125.0,244.95,245.03,244.82,244.97,3125.0
2018-01-03 13:35:00,245.02,245.04,244.69,245.0,6155.0,245.02,245.04,244.69,245.0,6155.0
2018-01-03 13:40:00,244.91,244.99,244.69,244.76,8657.0,244.91,244.99,244.69,244.76,8657.0
2018-01-03 13:45:00,244.79,244.84,244.54,244.6,5880.0,244.79,244.84,244.54,244.6,5880.0
2018-01-03 13:50:00,244.58,244.79,244.58,244.58,5305.0,244.58,244.79,244.58,244.58,5305.0
2018-01-03 13:55:00,244.56,244.67,244.44,244.54,6449.0,244.56,244.67,244.44,244.54,6449.0
2018-01-03 14:00:00,244.49,244.68,244.31,244.31,8559.0,244.49,244.68,244.31,244.31,8559.0
2018-01-03 14:05:00,244.38,244.44,244.26,244.27,9407.0,244.38,244.44,244.26,244.27,9407.0
2018-01-03 14:10:00,244.35,244.47,244.04,244.47,4454.0,244.35,244.47,244.04,244.47,4454.0
2018-01-03 14:15:00,244.36,244.69,244.26,244.64,4794.0,244.36,244.69,244.26,244.64,4794.0
2018-01-03 14:20:00,244.72,244.72,244.47,244.57,6579.0,244.72,244.72,244.47,244.57,6579.0
2018-01-03 14:25:00,244.64,244.91,244.56,244.87,12893.0,244.64,244.91,244.56,244.87,12893.0
2018-01-03 14:30:00,244.93,245.17,244.81,245.06,10383.0,244.93,245.17,244.81,245.06,10383.0
2018-01-03 14:35:00,245.15,245.38,245.0,245.19,11476.0,245.15,245.38,245.0,245.19,11476.0
2018-01-03 14:40:00,245.18,245.3,245.05,245.21,4099.0,245.18,245.3,245.05,245.21,4099.0
2018-01-03 14:45:00,245.16,245.47,245.16,245.31,6967.0,245.16,245.47,245.16,245.31,6967.0
2018-01-03 14:50:00,245.34,245.38,245.16,245.38,5561.0,245.34,245.38,245.16,245.38,5561.0
2018-01-03 14:55:00,245.38,245.72,245.31,245.67,21639.0,245.38,245.72,245.31,245.67,21639.0
2018-01-03 15:00:00,245.64,245.88,245.61,245.75,12956.0,245.64,245.88,245.61,245.75,12956.0
2018-01-03 15:05:00,245.67,245.9,245.61,245.86,22266.0,245.67,245.9,245.61,245.86,22266.0
2018-01-03 15:10:00,245.9,246.05,245.61,245.84,18928.0,245.9,246.05,245.61,245.84,18928.0
2018-01-03 15:15:00,245.86,246.02,245.82,245.98,6694.0,245.86,246.02,245.82,245.98,6694.0
2018-01-03 15:20:00,245.87,246.06,245.81,246.01,13104.0,245.87,246.06,245.81,246.01,13104.0
2018-01-03 15:25:00,246.0,246.05,245.82,245.86,9664.0,246.0,246.05,245.82,245.86,9664.0
2018-01-03 15:30:00,245.8,246.27,245.68,246.0,15396.0,245.8,246.27,245.68,246.0,15396.0
2018-01-03 15:35:00,245.99,246.09,245.84,245.92,8303.0,245.99,246.09,245.84,245.92,8303.0
2018-01-03 15:40:00,245.87,245.87,245.54,245.64,19924.0,245.87,245.87,245.54,245.64,19924.0
2018-01-03 15:45:00,245.65,245.86,245.27,245.48,27166.0,245.65,245.86,245.27,245.48,27166.0
2018-01-03 15:50:00,245.49,245.86,245.49,245.62,21723.0,245.49,245.86,245.49,245.62,21723.0
2018-01-03 15:55:00,245.63,245.74,245.31,245.63,43855.0,245.63,245.74,245.31,245.63,43855.0
2018-01-04 09:30:00,249.0,249.2,246.4,246.78,125048.0,249.0,249.2,246.4,246.78,125048.0
2018-01-04 09:35:00,246.8,247.71,246.52,246.95,41156.0,246.8,247.71,246.52,246.95,41156.0
2018-01-04 09:40:00,247.0,247.23,244.86,245.45,50103.0,247.0,247.23,244.86,245.45,50103.0
2018-01-04 09:45:00,245.56,245.79,244.86,245.24,39280.0,245.56,245.79,244.86,245.24,39280.0
2018-01-04 09:50:00,245.31,246.97,245.09,246.97,21793.0,245.31,246.97,245.09,246.97,21793.0
2018-01-04 09:55:00,246.83,247.2,246.49,246.91,25428.0,246.83,247.2,246.49,246.91,25428.0
2018-01-04 10:00:00,246.86,247.25,246.19,246.7,15670.0,246.86,247.25,246.19,246.7,15670.0
2018-01-04 10:05:00,246.66,247.15,246.4,247.03,15965.0,246.66,247.15,246.4,247.03,15965.0
2018-01-04 10:10:00,247.09,247.65,247.05,247.18,18132.0,247.09,247.65,247.05,247.18,18132.0
2018-01-04 10:15:00,247.26,247.29,246.31,246.88,23719.0,247.26,247.29,246.31,246.88,23719.0
2018-01-04 10:20:00,246.67,246.87,246.0,246.24,17761.0,246.67,246.87,246.0,246.24,17761.0
2018-01-04 10:25:00,246.2,246.84,246.11,246.61,19978.0,246.2,246.84,246.11,246.61,19978.0
2018-01-04 10:30:00,246.55,247.1,246.48,246.9,22059.0,246.55,247.1,246.48,246.9,22059.0
2018-01-04 10:35:00,246.84,247.03,246.6,246.71,15111.0,246.84,247.03,246.6,246.71,15111.0
2018-01-04 10:40:00,246.78,247.1,246.72,247.01,13960.0,246.78,247.1,246.72,247.01,13960.0
2018-01-04 10:45:00,247.08,247.26,246.91,246.95,9367.0,247.08,247.26,246.91,246.95,9367.0
2018-01-04 10:50:00,246.94,246.94,246.46,246.46,10614.0,246.94,246.94,246.46,246.46,10614.0
2018-01-04 10:55:00,246.6,246.8,246.41,246.49,10397.0,246.6,246.8,246.41,246.49,10397.0
2018-01-04 11:00:00,246.4,246.56,246.04,246.14,8145.0,246.4,246.56,246.04,246.14,8145.0
2018-01-04 11:05:00,246.14,246.36,245.69,245.69,14578.0,246.14,246.36,245.69,245.69,14578.0
2018-01-04 11:10:00,245.78,245.81,245.22,245.43,18289.0,245.78,245.81,245.22,245.43,18289.0
2018-01-04 11:15:00,245.39,245.48,244.9,245.18,24931.0,245.39,245.48,244.9,245.18,24931.0
2018-01-04 11:20:00,245.18,245.53,245.11,245.24,17715.0,245.18,245.53,245.11,245.24,17715.0
2018-01-04 11:25:00,245.24,245.65,245.1,245.56,12064.0,245.24,245.65,245.1,245.56,12064.0
2018-01-04 11:30:00,245.46,246.3,245.45,246.0,17531.0,245.46,246.3,245.45,246.0,17531.0
2018-01-04 11:35:00,245.98,246.14,245.57,245.68,28357.0,245.98,246.14,245.57,245.68,28357.0
2018-01-04 11:40:00,245.75,245.97,245.58,245.65,3835.0,245.75,245.97,245.58,245.65,3835.0
2018-01-04 11:45:00,245.58,245.86,245.49,245.66,5858.0,245.58,245.86,245.49,245.66,5858.0
2018-01-04 11:50:00,245.67,245.76,245.41,245.42,6732.0,245.67,245.76,245.41,245.42,6732.0
2018-01-04 11:55:00,245.58,245.58,245.19,245.4,8803.0,245.58,245.58,245.19,245.4,8803.0
2018-01-04 12:00:00,245.44,245.96,245.34,245.86,25365.0,245.44,245.96,245.34,245.86,25365.0
2018-01-04 12:05:00,245.88,245.95,245.65,245.65,18805.0,245.88,245.95,245.65,245.65,18805.0
2018-01-04 12:10:00,245.61,245.97,245.47,245.77,14606.0,245.61,245.97,245.47,245.77,14606.0
2018-01-04 12:15:00,245.84,245.98,245.7,245.7,5308.0,245.84,245.98,245.7,245.7,5308.0
2018-01-04 12:20:00,245.7,245.75,245.39,245.5,5787.0,245.7,245.75,245.39,245.5,5787.0
2018-01-04 12:25:00,245.45,245.51,245.18,245.33,6617.0,245.45,245.51,245.18,245.33,6617.0
2018-01-04 12:30:00,245.4,245.4,245.15,245.36,5390.0,245.4,245.4,245.15,245.36,5390.0
2018-01-04 12:35:00,245.19,245.31,245.1,245.17,3046.0,245.19,245.31,245.1,245.17,3046.0
2018-01-04 12:40:00,245.17,245.52,245.14,245.38,6413.0,245.17,245.52,245.14,245.38,6413.0
2018-01-04 12:45:00,245.34,245.6,245.3,245.59,6103.0,245.34,245.6,245.3,245.59,6103.0
2018-01-04 12:50:00,245.61,245.61,244.95,245.22,6854.0,245.61,245.61,244.95,245.22,6854.0
2018-01-04 12:55:00,245.24,245.36,245.01,245.11,4787.0,245.24,245.36,245.01,245.11,4787.0
2018-01-04 13:00:00,245.2,245.32,244.95,245.05,8800.0,245.2,245.32,244.95,245.05,8800.0
2018-01-04 13:05:00,245.09,245.37,245.05,245.23,4321.0,245.09,245.37,245.05,245.23,4321.0
2018-01-04 13:10:00,245.23,245.23,244.95,244.97,4181.0,245.23,245.23,244.95,244.97,4181.0
2018-01-04 13:15:00,244.95,245.15,244.91,245.14,6989.0,244.95,245.15,244.91,245.14,6989.0
2018-01-04 13:20:00,245.17,245.17,244.89,245.05,4688.0,245.17,245.17,244.89,245.05,4688.0
2018-01-04 13:25:00,245.1,245.1,244.92,244.98,2900.0,245.1,245.1,244.92,244.98,2900.0
2018-01-04 13:30:00,244.86,244.94,244.77,244.85,7325.0,244.86,244.94,244.77,244.85,7325.0
2018-01-04 13:35:00,244.94,244.98,244.55,244.62,6810.0,244.94,244.98,244.55,244.62,6810.0
2018-01-04 13:40:00,244.52,244.8,244.28,244.73,4925.0,244.52,244.8,244.28,244.73,4925.0
2018-01-04 13:45:00,244.85,245.12,244.77,245.01,6873.0,244.85,245.12,244.77,245.01,6873.0
2018-01-04 13:50:00,244.98,244.98,244.61,244.61,3700.0,244.98,244.98,244.61,244.61,3700.0
2018-01-04 13:55:00,244.67,245.0,244.44,244.89,10518.0,244.67,245.0,244.44,244.89,10518.0
2018-01-04 14:00:00,244.81,245.14,244.81,244.86,3489.0,244.81,245.14,244.81,244.86,3489.0
2018-01-04 14:05:00,244.91,244.94,244.64,244.76,5000.0,244.91,244.94,244.64,244.76,5000.0
2018-01-04 14:10:00,244.7,244.83,244.57,244.75,4991.0,244.7,244.83,244.57,244.75,4991.0
2018-01-04 14:15:00,244.77,245.07,244.66,244.99,3794.0,244.77,245.07,244.66,244.99,3794.0
2018-01-04 14:20:00,244.9,245.01,244.65,244.73,4742.0,244.9,245.01,244.65,244.73,4742.0
2018-01-04 14:25:00,244.66,244.72,244.55,244.62,3800.0,244.66,244.72,244.55,244.62,3800.0
2018-01-04 14:30:00,244.6,244.76,244.59,244.63,3645.0,244.6,244.76,244.59,244.63,3645.0
2018-01-04 14:35:00,244.66,244.9,244.65,244.83,7200.0,244.66,244.9,244.65,244.83,7200.0
2018-01-04 14:40:00,244.8,245.12,244.8,244.99,5273.0,244.8,245.12,244.8,244.99,5273.0
2018-01-04 14:45:00,245.01,245.07,244.89,244.9,4033.0,245.01,245.07,244.89,244.9,4033.0
2018-01-04 14:50:00,244.9,245.03,244.76,244.97,6534.0,244.9,245.03,244.76,244.97,6534.0
2018-01-04 14:55:00,244.99,245.08,244.93,245.0,5457.0,244.99,245.08,244.93,245.0,5457.0
2018-01-04 15:00:00,244.99,245.15,244.95,245.07,4892.0,244.99,245.15,244.95,245.07,4892.0
2018-01-04 15:05:00,245.12,245.33,245.0,245.09,8993.0,245.12,245.33,245.0,245.09,8993.0
2018-01-04 15:10:00,245.08,245.27,245.08,245.24,2900.0,245.08,245.27,245.08,245.24,2900.0
2018-01-04 15:15:00,245.13,245.27,245.11,245.27,5467.0,245.13,245.27,245.11,245.27,5467.0
2018-01-04 15:20:00,245.17,245.45,245.09,245.37,10242.0,245.17,245.45,245.09,245.37,10242.0
2018-01-04 15:25:00,245.33,245.67,245.29,245.43,17341.0,245.33,245.67,245.29,245.43,17341.0
2018-01-04 15:30:00,245.52,245.71,245.48,245.55,9049.0,245.52,245.71,245.48,245.55,9049.0
2018-01-04 15:35:00,245.51,245.62,245.44,245.46,8161.0,245.51,245.62,245.44,245.46,8161.0
2018-01-04 15:40:00,245.56,245.58,245.21,245.43,10586.0,245.56,245.58,245.21,245.43,10586.0
2018-01-04 15:45:00,245.45,245.55,245.23,245.34,17415.0,245.45,245.55,245.23,245.34,17415.0
2018-01-04 15:50:00,245.31,245.6,245.31,245.55,22643.0,245.31,245.6,245.31,245.55,22643.0
2018-01-04 15:55:00,245.54,245.87,245.54,245.76,65687.0,245.54,245.87,245.54,245.76,65687.0
2018-01-05 09:30:00,246.84,248.0,244.26,245.01,150585.0,246.84,248.0,244.26,245.01,150585.0
2018-01-05 09:35:00,244.77,245.19,243.6,243.79,38039.0,244.77,245.19,243.6,243.79,38039.0
2018-01-05 09:40:00,243.6,244.39,242.6,243.59,34436.0,243.6,244.39,242.6,243.59,34436.0
2018-01-05 09:45:00,243.45,243.45,242.67,243.3,26068.0,243.45,243.45,242.67,243.3,26068.0
2018-01-05 09:50:00,243.39,243.84,243.18,243.59,28179.0,243.39,243.84,243.18,243.59,28179.0
2018-01-05 09:55:00,243.79,243.88,243.24,243.49,33351.0,243.79,243.88,243.24,243.49,33351.0
2018-01-05 10:00:00,243.49,243.97,242.9,243.87,34569.0,243.49,243.97,242.9,243.87,34569.0
2018-01-05 10:05:00,243.75,245.09,243.75,244.14,43905.0,243.75,245.09,243.75,244.14,43905.0
2018-01-05 10:10:00,244.28,244.9,244.13,244.35,20742.0,244.28,244.9,244.13,244.35,20742.0
2018-01-05 10:15:00,244.37,245.0,244.17,244.75,19285.0,244.37,245.0,244.17,244.75,19285.0
2018-01-05 10:20:00,244.75,245.18,244.63,244.76,15158.0,244.75,245.18,244.63,244.76,15158.0
2018-01-05 10:25:00,244.77,244.82,244.42,244.64,12554.0,244.77,244.82,244.42,244.64,12554.0
2018-01-05 10:30:00,244.54,244.71,244.17,244.41,9764.0,244.54,244.71,244.17,244.41,9764.0
2018-01-05 10:35:00,244.39,244.45,244.23,244.4,5351.0,244.39,244.45,244.23,244.4,5351.0
2018-01-05 10:40:00,244.37,244.4,243.75,243.84,19915.0,244.37,244.4,243.75,243.84,19915.0
2018-01-05 10:45:00,243.85,244.1,243.48,244.08,22834.0,243.85,244.1,243.48,244.08,22834.0
2018-01-05 10:50:00,244.0,244.17,243.8,244.07,12809.0,244.0,244.17,243.8,244.07,12809.0
2018-01-05 10:55:00,244.04,244.39,244.04,244.28,14009.0,244.04,244.39,244.04,244.28,14009.0
2018-01-05 11:00:00,244.33,244.54,243.95,244.0,12041.0,244.33,244.54,243.95,244.0,12041.0
2018-01-05 11:05:00,243.92,244.39,243.92,244.1,11372.0,243.92,244.39,243.92,244.1,11372.0
2018-01-05 11:10:00,244.05,244.8,244.05,244.79,19348.0,244.05,244.8,244.05,244.79,19348.0
2018-01-05 11:15:00,244.73,245.34,244.67,245.11,23890.0,244.73,245.34,244.67,245.11,23890.0
2018-01-05 11:20:00,245.25,245.25,244.64,244.81,10026.0,245.25,245.25,244.64,244.81,10026.0
2018-01-05 11:25:00,244.87,245.48,244.78,245.48,18150.0,244.87,245.48,244.78,245.48,18150.0
2018-01-05 11:30:00,245.48,245.99,245.35,245.92,15288.0,245.48,245.99,245.35,245.92,15288.0
2018-01-05 11:35:00,245.95,245.97,245.59,245.95,12606.0,245.95,245.97,245.59,245.95,12606.0
2018-01-05 11:40:00,245.82,246.1,245.82,245.99,21943.0,245.82,246.1,245.82,245.99,21943.0
2018-01-05 11:45:00,245.9,246.19,245.9,246.01,16680.0,245.9,246.19,245.9,246.01,16680.0
2018-01-05 11:50:00,245.96,246.32,245.89,246.1,14202.0,245.96,246.32,245.89,246.1,14202.0
2018-01-05 11:55:00,246.09,246.22,246.03,246.03,8293.0,246.09,246.22,246.03,246.03,8293.0
2018-01-05 12:00:00,246.1,246.2,246.02,246.19,14385.0,246.1,246.2,246.02,246.19,14385.0
2018-01-05 12:05:00,246.15,246.69,246.13,246.39,12833.0,246.15,246.69,246.13,246.39,12833.0
2018-01-05 12:10:00,246.49,246.58,246.4,246.47,12755.0,246.49,246.58,246.4,246.47,12755.0
2018-01-05 12:15:00,246.53,246.74,246.49,246.62,8826.0,246.53,246.74,246.49,246.62,8826.0
2018-01-05 12:20:00,246.54,246.62,246.21,246.36,18771.0,246.54,246.62,246.21,246.36,18771.0
2018-01-05 12:25:00,246.3,246.33,246.07,246.12,9960.0,246.3,246.33,246.07,246.12,9960.0
2018-01-05 12:30:00,246.16,246.26,246.04,246.18,8416.0,246.16,246.26,246.04,246.18,8416.0
2018-01-05 12:35:00,246.11,246.14,245.97,246.08,13962.0,246.11,246.14,245.97,246.08,13962.0
2018-01-05 12:40:00,246.08,246.09,245.55,245.89,18090.0,246.08,246.09,245.55,245.89,18090.0
2018-01-05 12:45:00,245.8,245.93,245.6,245.75,29073.0,245.8,245.93,245.6,245.75,29073.0
2018-01-05 12:50:00,245.58,245.75,245.45,245.72,14404.0,245.58,245.75,245.45,245.72,14404.0
2018-01-05 12:55:00,245.47,245.67,245.47,245.52,9150.0,245.47,245.67,245.47,245.52,9150.0
2018-01-05 13:00:00,245.52,245.55,245.25,245.25,8644.0,245.52,245.55,245.25,245.25,8644.0
2018-01-05 13:05:00,245.14,245.16,244.81,244.91,9266.0,245.14,245.16,244.81,244.91,9266.0
2018-01-05 13:10:00,244.91,245.07,244.68,244.99,9440.0,244.91,245.07,244.68,244.99,9440.0
2018-01-05 13:15:00,245.03,245.41,245.03,245.23,6992.0,245.03,245.41,245.03,245.23,6992.0
2018-01-05 13:20:00,245.17,245.2,244.82,245.04,2929.0,245.17,245.2,244.82,245.04,2929.0
2018-01-05 13:25:00,244.99,245.11,244.78,244.97,3701.0,244.99,245.11,244.78,244.97,3701.0
2018-01-05 13:30:00,245.03,245.13,244.86,244.97,7339.0,245.03,245.13,244.86,244.97,7339.0
2018-01-05 13:35:00,244.78,244.93,244.71,244.84,5850.0,244.78,244.93,244.71,244.84,5850.0
2018-01-05 13:40:00,244.85,245.12,244.8,245.12,4944.0,244.85,245.12,244.8,245.12,4944.0
2018-01-05 13:45:00,245.19,245.37,244.89,245.05,15050.0,245.19,245.37,244.89,245.05,15050.0
2018-01-05 13:50:00,244.99,244.99,244.5,244.58,10448.0,244.99,244.99,244.5,244.58,10448.0
2018-01-05 13:55:00,244.59,244.75,244.35,244.67,15057.0,244.59,244.75,244.35,244.67,15057.0
2018-01-05 14:00:00,244.76,244.88,244.55,244.55,14562.0,244.76,244.88,244.55,244.55,14562.0
2018-01-05 14:05:00,244.45,244.76,244.45,244.64,6840.0,244.45,244.76,244.45,244.64,6840.0
2018-01-05 14:10:00,244.66,244.72,244.46,244.46,14841.0,244.66,244.72,244.46,244.46,14841.0
2018-01-05 14:15:00,244.48,244.56,243.84,243.85,11240.0,244.48,244.56,243.84,243.85,11240.0
2018-01-05 14:20:00,243.91,244.29,243.89,243.97,19438.0,243.91,244.29,243.89,243.97,19438.0
2018-01-05 14:25:00,244.04,244.05,243.5,243.57,18348.0,244.04,244.05,243.5,243.57,18348.0
2018-01-05 14:30:00,243.6,243.88,243.54,243.84,15559.0,243.6,243.88,243.54,243.84,15559.0
2018-01-05 14:35:00,243.83,244.24,243.79,243.96,8611.0,243.83,244.24,243.79,243.96,8611.0
2018-01-05 14:40:00,243.96,244.25,243.83,244.2,13307.0,243.96,244.25,243.83,244.2,13307.0
2018-01-05 14:45:00,244.27,244.27,244.04,244.06,3199.0,244.27,244.27,244.04,244.06,3199.0
2018-01-05 14:50:00,244.05,244.3,243.99,244.27,6261.0,244.05,244.3,243.99,244.27,6261.0
2018-01-05 14:55:00,244.12,244.3,244.06,244.09,4000.0,244.12,244.3,244.06,244.09,4000.0
2018-01-05 15:00:00,244.0,244.26,244.0,244.14,7100.0,244.0,244.26,244.0,244.14,7100.0
2018-01-05 15:05:00,244.19,244.43,244.05,244.3,7037.0,244.19,244.43,244.05,244.3,7037.0
2018-01-05 15:10:00,244.32,244.45,244.27,244.34,8036.0,244.32,244.45,244.27,244.34,8036.0
2018-01-05 15:15:00,244.21,244.7,244.21,244.56,10798.0,244.21,244.7,244.21,244.56,10798.0
2018-01-05 15:20:00,244.54,244.6,244.36,244.43,9907.0,244.54,244.6,244.36,244.43,9907.0
2018-01-05 15:25:00,244.49,244.69,244.32,244.57,10039.0,244.49,244.69,244.32,244.57,10039.0
2018-01-05 15:30:00,244.52,244.81,244.44,244.72,10880.0,244.52,244.81,244.44,244.72,10880.0
2018-01-05 15:35:00,244.78,245.0,244.63,244.9,30115.0,244.78,245.0,244.63,244.9,30115.0
2018-01-05 15:40:00,244.83,245.1,244.65,244.68,27343.0,244.83,245.1,244.65,244.68,27343.0
2018-01-05 15:45:00,244.77,244.99,244.63,244.84,33207.0,244.77,244.99,244.63,244.84,33207.0
2018-01-05 15:50:00,244.84,245.11,244.51,244.6,58527.0,244.84,245.11,244.51,244.6,58527.0
2018-01-05 15:55:00,244.63,245.24,244.5,245.21,91921.0,244.63,245.24,244.5,245.21,91921.0
2018-01-08 09:30:00,247.23,249.8,246.75,249.65,199664.0,247.23,249.8,246.75,249.65,199664.0
2018-01-08 09:35:00,249.8,249.95,247.58,248.33,87101.0,249.8,249.95,247.58,248.33,87101.0
2018-01-08 09:40:00,248.37,249.35,248.24,249.0,28490.0,248.37,249.35,248.24,249.0,28490.0
2018-01-08 09:45:00,249.19,249.51,249.16,249.5,40538.0,249.19,249.51,249.16,249.5,40538.0
2018-01-08 09:50:00,249.42,251.49,249.0,251.09,107809.0,249.42,251.49,249.0,251.09,107809.0
2018-01-08 09:55:00,251.09,252.8,251.02,252.45,92243.0,251.09,252.8,251.02,252.45,92243.0
2018-01-08 10:00:00,252.25,252.34,250.68,250.68,64966.0,252.25,252.34,250.68,250.68,64966.0
2018-01-08 10:05:00,250.69,250.98,250.17,250.49,33907.0,250.69,250.98,250.17,250.49,33907.0
2018-01-08 10:10:00,250.4,251.38,250.29,251.35,20508.0,250.4,251.38,250.29,251.35,20508.0
2018-01-08 10:15:00,251.38,252.25,251.28,252.2,32891.0,251.38,252.25,251.28,252.2,32891.0
2018-01-08 10:20:00,252.24,252.5,251.94,252.38,27804.0,252.24,252.5,251.94,252.38,27804.0
2018-01-08 10:25:00,252.3,253.55,252.3,253.55,47328.0,252.3,253.55,252.3,253.55,47328.0
2018-01-08 10:30:00,253.56,253.56,252.79,253.27,36594.0,253.56,253.56,252.79,253.27,36594.0
2018-01-08 10:35:00,253.28,253.28,252.8,253.0,22944.0,253.28,253.28,252.8,253.0,22944.0
2018-01-08 10:40:00,253.0,253.11,252.66,252.84,33391.0,253.0,253.11,252.66,252.84,33391.0
2018-01-08 10:45:00,252.79,252.81,251.89,251.9,14223.0,252.79,252.81,251.89,251.9,14223.0
2018-01-08 10:50:00,251.91,252.4,251.55,252.18,21194.0,251.91,252.4,251.55,252.18,21194.0
2018-01-08 10:55:00,252.28,252.65,252.08,252.6,18628.0,252.28,252.65,252.08,252.6,18628.0
2018-01-08 11:00:00,252.53,253.29,252.42,253.08,48809.0,252.53,253.29,252.42,253.08,48809.0
2018-01-08 11:05:00,253.17,253.3,252.88,253.23,18045.0,253.17,253.3,252.88,253.23,18045.0
2018-01-08 11:10:00,253.21,253.58,253.02,253.58,24349.0,253.21,253.58,253.02,253.58,24349.0
2018-01-08 11:15:00,253.52,253.66,253.1,253.15,14769.0,253.52,253.66,253.1,253.15,14769.0
2018-01-08 11:20:00,253.17,253.26,252.72,252.95,19918.0,253.17,253.26,252.72,252.95,19918.0
2018-01-08 11:25:00,252.92,252.92,252.29,252.3,18169.0,252.92,252.92,252.29,252.3,18169.0
2018-01-08 11:30:00,252.31,252.92,252.31,252.92,18576.0,252.31,252.92,252.31,252.92,18576.0
2018-01-08 11:35:00,252.97,253.69,252.88,253.58,22615.0,252.97,253.69,252.88,253.58,22615.0
2018-01-08 11:40:00,253.65,253.86,253.05,253.16,13867.0,253.65,253.86,253.05,253.16,13867.0
2018-01-08 11:45:00,253.07,253.37,252.88,253.37,9120.0,253.07,253.37,252.88,253.37,9120.0
2018-01-08 11:50:00,253.2,253.25,252.56,252.56,10676.0,253.2,253.25,252.56,252.56,10676.0
2018-01-08 11:55:00,252.57,252.79,252.38,252.49,7507.0,252.57,252.79,252.38,252.49,7507.0
2018-01-08 12:00:00,252.54,252.54,252.03,252.04,10950.0,252.54,252.54,252.03,252.04,10950.0
2018-01-08 12:05:00,252.05,252.67,252.05,252.52,6750.0,252.05,252.67,252.05,252.52,6750.0
2018-01-08 12:10:00,252.54,252.74,252.45,252.51,8044.0,252.54,252.74,252.45,252.51,8044.0
2018-01-08 12:15:00,252.51,253.04,252.51,252.82,9960.0,252.51,253.04,252.51,252.82,9960.0
2018-01-08 12:20:00,252.84,253.03,252.79,252.88,7612.0,252.84,253.03,252.79,252.88,7612.0
2018-01-08 12:25:00,252.9,253.43,252.9,253.19,16371.0,252.9,253.43,252.9,253.19,16371.0
2018-01-08 12:30:00,253.16,253.16,252.76,252.84,4942.0,253.16,253.16,252.76,252.84,4942.0
2018-01-08 12:35:00,252.87,252.9,252.54,252.88,7724.0,252.87,252.9,252.54,252.88,7724.0
2018-01-08 12:40:00,252.88,252.93,252.44,252.44,7400.0,252.88,252.93,252.44,252.44,7400.0
2018-01-08 12:45:00,252.38,252.7,252.33,252.65,6611.0,252.38,252.7,252.33,252.65,6611.0
2018-01-08 12:50:00,252.63,252.95,252.44,252.74,9070.0,252.63,252.95,252.44,252.74,9070.0
2018-01-08 12:55:00,252.74,252.92,252.66,252.8,6843.0,252.74,252.92,252.66,252.8,6843.0
2018-01-08 13:00:00,252.89,252.89,252.36,252.61,13573.0,252.89,252.89,252.36,252.61,13573.0
2018-01-08 13:05:00,252.69,252.7,252.44,252.63,12309.0,252.69,252.7,252.44,252.63,12309.0
2018-01-08 13:10:00,252.64,252.75,252.49,252.51,6207.0,252.64,252.75,252.49,252.51,6207.0
2018-01-08 13:15:00,252.48,252.91,252.48,252.8,11708.0,252.48,252.91,252.48,252.8,11708.0
2018-01-08 13:20:00,252.78,252.96,252.6,252.92,7742.0,252.78,252.96,252.6,252.92,7742.0
2018-01-08 13:25:00,252.89,253.22,252.87,253.14,11836.0,252.89,253.22,252.87,253.14,11836.0
2018-01-08 13:30:00,253.14,253.31,253.0,253.31,10260.0,253.14,253.31,253.0,253.31,10260.0
2018-01-08 13:35:00,253.25,253.26,252.94,253.07,6576.0,253.25,253.26,252.94,253.07,6576.0
2018-01-08 13:40:00,253.02,253.17,252.96,253.05,6050.0,253.02,253.17,252.96,253.05,6050.0
2018-01-08 13:45:00,253.0,253.04,252.86,252.86,6101.0,253.0,253.04,252.86,252.86,6101.0
2018-01-08 13:50:00,252.92,252.97,252.78,252.96,6360.0,252.92,252.97,252.78,252.96,6360.0
2018-01-08 13:55:00,252.97,253.06,252.76,252.84,16121.0,252.97,253.06,252.76,252.84,16121.0
2018-01-08 14:00:00,252.81,253.15,252.75,252.91,13292.0,252.81,253.15,252.75,252.91,13292.0
2018-01-08 14:05:00,252.98,252.98,252.73,252.82,18371.0,252.98,252.98,252.73,252.82,18371.0
2018-01-08 14:10:00,252.8,253.01,252.8,252.86,16862.0,252.8,253.01,252.8,252.86,16862.0
2018-01-08 14:15:00,252.89,252.93,252.66,252.73,9847.0,252.89,252.93,252.66,252.73,9847.0
2018-01-08 14:20:00,252.76,252.84,252.49,252.53,8860.0,252.76,252.84,252.49,252.53,8860.0
2018-01-08 14:25:00,252.59,252.79,252.59,252.65,6065.0,252.59,252.79,252.59,252.65,6065.0
2018-01-08 14:30:00,252.62,252.69,252.4,252.46,9731.0,252.62,252.69,252.4,252.46,9731.0
2018-01-08 14:35:00,252.37,252.41,252.19,252.23,7670.0,252.37,252.41,252.19,252.23,7670.0
2018-01-08 14:40:00,252.16,252.43,252.08,252.23,11872.0,252.16,252.43,252.08,252.23,11872.0
2018-01-08 14:45:00,252.23,252.32,252.09,252.09,5296.0,252.23,252.32,252.09,252.09,5296.0
2018-01-08 14:50:00,252.1,252.15,251.7,251.81,8153.0,252.1,252.15,251.7,251.81,8153.0
2018-01-08 14:55:00,251.88,252.0,251.78,251.9,6120.0,251.88,252.0,251.78,251.9,6120.0
2018-01-08 15:00:00,251.92,251.92,251.57,251.7,14893.0,251.92,251.92,251.57,251.7,14893.0
2018-01-08 15:05:00,251.7,252.26,251.7,252.06,13925.0,251.7,252.26,251.7,252.06,13925.0
2018-01-08 15:10:00,252.08,252.15,251.86,252.0,10264.0,252.08,252.15,251.86,252.0,10264.0
2018-01-08 15:15:00,251.92,252.0,251.64,251.64,22731.0,251.92,252.0,251.64,251.64,22731.0
2018-01-08 15:20:00,251.67,251.79,251.26,251.38,24078.0,251.67,251.79,251.26,251.38,24078.0
2018-01-08 15:25:00,251.29,251.48,251.16,251.24,17727.0,251.29,251.48,251.16,251.24,17727.0
2018-01-08 15:30:00,251.22,251.34,250.74,251.07,28240.0,251.22,251.34,250.74,251.07,28240.0
2018-01-08 15:35:00,251.04,251.04,250.75,250.87,30636.0,251.04,251.04,250.75,250.87,30636.0
2018-01-08 15:40:00,250.87,251.65,250.81,251.46,17253.0,250.87,251.65,250.81,251.46,17253.0
2018-01-08 15:45:00,251.47,251.68,251.37,251.64,29116.0,251.47,251.68,251.37,251.64,29116.0
2018-01-08 15:50:00,251.61,251.61,251.15,251.3,29730.0,251.61,251.61,251.15,251.3,29730.0
2018-01-08 15:55:00,251.28,251.28,250.77,250.91,87698.0,251.28,251.28,250.77,250.91,87698.0
2018-01-09 09:30:00,253.54,254.99,253.1,254.09,189458.0,253.54,254.99,253.1,254.09,189458.0
2018-01-09 09:35:00,254.22,254.49,251.81,251.81,70529.0,254.22,254.49,251.81,251.81,70529.0
2018-01-09 09:40:00,251.81,251.81,249.22,250.28,86809.0,251.81,251.81,249.22,250.28,86809.0
2018-01-09 09:45:00,250.05,252.34,249.9,252.13,51934.0,250.05,252.34,249.9,252.13,51934.0
2018-01-09 09:50:00,252.15,252.31,250.48,250.92,42244.0,252.15,252.31,250.48,250.92,42244.0
2018-01-09 09:55:00,250.92,251.92,250.84,250.99,36509.0,250.92,251.92,250.84,250.99,36509.0
2018-01-09 10:00:00,250.83,251.02,248.74,249.0,93369.0,250.83,251.02,248.74,249.0,93369.0
2018-01-09 10:05:00,249.15,249.75,248.98,249.0,50575.0,249.15,249.75,248.98,249.0,50575.0
2018-01-09 10:10:00,248.99,249.58,248.05,249.5,44766.0,248.99,249.58,248.05,249.5,44766.0
2018-01-09 10:15:00,249.64,250.16,249.2,250.08,30116.0,249.64,250.16,249.2,250.08,30116.0
2018-01-09 10:20:00,249.99,250.03,249.02,249.21,13618.0,249.99,250.03,249.02,249.21,13618.0
2018-01-09 10:25:00,249.19,249.51,249.12,249.21,12353.0,249.19,249.51,249.12,249.21,12353.0
2018-01-09 10:30:00,249.16,249.53,249.07,249.36,14434.0,249.16,249.53,249.07,249.36,14434.0
2018-01-09 10:35:00,249.36,249.55,248.68,248.75,28799.0,249.36,249.55,248.68,248.75,28799.0
2018-01-09 10:40:00,248.52,248.97,248.33,248.86,15528.0,248.52,248.97,248.33,248.86,15528.0
2018-01-09 10:45:00,248.98,249.75,248.97,249.48,16421.0,248.98,249.75,248.97,249.48,16421.0
2018-01-09 10:50:00,249.46,249.54,248.76,248.88,24288.0,249.46,249.54,248.76,248.88,24288.0
2018-01-09 10:55:00,248.84,250.0,248.83,250.0,12081.0,248.84,250.0,248.83,250.0,12081.0
2018-01-09 11:00:00,250.24,250.75,249.99,250.29,12898.0,250.24,250.75,249.99,250.29,12898.0
2018-01-09 11:05:00,250.1,250.4,249.88,250.4,14091.0,250.1,250.4,249.88,250.4,14091.0
2018-01-09 11:10:00,250.38,250.38,249.72,250.34,11914.0,250.38,250.38,249.72,250.34,11914.0
2018-01-09 11:15:00,250.31,250.92,250.31,250.8,9260.0,250.31,250.92,250.31,250.8,9260.0
2018-01-09 11:20:00,250.77,250.94,250.51,250.89,17511.0,250.77,250.94,250.51,250.89,17511.0
2018-01-09 11:25:00,250.99,251.24,250.67,250.79,13679.0,250.99,251.24,250.67,250.79,13679.0
2018-01-09 11:30:00,250.92,251.18,250.56,251.18,20241.0,250.92,251.18,250.56,251.18,20241.0
2018-01-09 11:35:00,251.19,251.3,250.58,250.69,5763.0,251.19,251.3,250.58,250.69,5763.0
2018-01-09 11:40:00,250.58,250.8,250.39,250.8,4823.0,250.58,250.8,250.39,250.8,4823.0
2018-01-09 11:45:00,250.84,251.09,250.43,251.09,7025.0,250.84,251.09,250.43,251.09,7025.0
2018-01-09 11:50:00,251.06,251.06,250.75,250.93,6942.0,251.06,251.06,250.75,250.93,6942.0
2018-01-09 11:55:00,250.94,251.4,250.92,251.4,9573.0,250.94,251.4,250.92,251.4,9573.0
2018-01-09 12:00:00,251.45,251.45,250.84,251.12,6520.0,251.45,251.45,250.84,251.12,6520.0
2018-01-09 12:05:00,251.04,251.43,251.04,251.33,4494.0,251.04,251.43,251.04,251.33,4494.0
2018-01-09 12:10:00,251.46,251.81,251.4,251.65,14950.0,251.46,251.81,251.4,251.65,14950.0
2018-01-09 12:15:00,251.56,252.77,251.55,252.5,35285.0,251.56,252.77,251.55,252.5,35285.0
2018-01-09 12:20:00,252.51,252.66,252.09,252.29,6965.0,252.51,252.66,252.09,252.29,6965.0
2018-01-09 12:25:00,252.45,252.79,252.29,252.7,11675.0,252.45,252.79,252.29,252.7,11675.0
2018-01-09 12:30:00,252.74,252.77,252.52,252.52,4451.0,252.74,252.77,252.52,252.52,4451.0
2018-01-09 12:35:00,252.52,252.58,252.26,252.58,9227.0,252.52,252.58,252.26,252.58,9227.0
2018-01-09 12:40:00,252.52,252.54,252.33,252.46,5840.0,252.52,252.54,252.33,252.46,5840.0
2018-01-09 12:45:00,252.41,252.46,252.07,252.07,3200.0,252.41,252.46,252.07,252.07,3200.0
2018-01-09 12:50:00,252.17,252.17,251.8,251.9,6825.0,252.17,252.17,251.8,251.9,6825.0
2018-01-09 12:55:00,251.88,251.92,251.65,251.66,4895.0,251.88,251.92,251.65,251.66,4895.0
2018-01-09 13:00:00,251.68,252.09,251.6,252.09,4947.0,251.68,252.09,251.6,252.09,4947.0
2018-01-09 13:05:00,252.04,252.29,251.9,252.26,3450.0,252.04,252.29,251.9,252.26,3450.0
2018-01-09 13:10:00,252.28,252.28,252.01,252.13,2696.0,252.28,252.28,252.01,252.13,2696.0
2018-01-09 13:15:00,252.14,252.45,252.04,252.32,7924.0,252.14,252.45,252.04,252.32,7924.0
2018-01-09 13:20:00,252.28,252.43,252.22,252.37,7423.0,252.28,252.43,252.22,252.37,7423.0
2018-01-09 13:25:00,252.35,252.48,252.22,252.48,15257.0,252.35,252.48,252.22,252.48,15257.0
2018-01-09 13:30:00,252.32,252.5,252.16,252.29,17839.0,252.32,252.5,252.16,252.29,17839.0
2018-01-09 13:35:00,252.15,252.23,251.77,251.77,4805.0,252.15,252.23,251.77,251.77,4805.0
2018-01-09 13:40:00,251.76,251.99,251.71,251.93,3733.0,251.76,251.99,251.71,251.93,3733.0
2018-01-09 13:45:00,251.97,252.07,251.83,252.07,9434.0,251.97,252.07,251.83,252.07,9434.0
2018-01-09 13:50:00,252.08,252.08,251.7,251.76,2770.0,252.08,252.08,251.7,251.76,2770.0
2018-01-09 13:55:00,251.82,252.11,251.76,252.0,7548.0,251.82,252.11,251.76,252.0,7548.0
2018-01-09 14:00:00,252.0,252.16,252.0,252.05,6490.0,252.0,252.16,252.0,252.05,6490.0
2018-01-09 14:05:00,252.03,252.19,252.0,252.14,9564.0,252.03,252.19,252.0,252.14,9564.0
2018-01-09 14:10:00,252.1,252.74,252.1,252.53,29590.0,252.1,252.74,252.1,252.53,29590.0
2018-01-09 14:15:00,252.54,252.69,252.27,252.64,19673.0,252.54,252.69,252.27,252.64,19673.0
2018-01-09 14:20:00,252.65,252.99,252.43,252.93,14006.0,252.65,252.99,252.43,252.93,14006.0
2018-01-09 14:25:00,252.93,253.2,252.89,253.2,23021.0,252.93,253.2,252.89,253.2,23021.0
2018-01-09 14:30:00,253.2,253.37,253.02,253.23,21931.0,253.2,253.37,253.02,253.23,21931.0
2018-01-09 14:35:00,253.26,253.84,253.21,253.51,13959.0,253.26,253.84,253.21,253.51,13959.0
2018-01-09 14:40:00,253.58,253.73,253.31,253.5,17773.0,253.58,253.73,253.31,253.5,17773.0
2018-01-09 14:45:00,253.5,253.8,252.73,253.02,19394.0,253.5,253.8,252.73,253.02,19394.0
2018-01-09 14:50:00,253.0,253.42,252.9,253.42,9612.0,253.0,253.42,252.9,253.42,9612.0
2018-01-09 14:55:00,253.46,253.61,253.2,253.3,12603.0,253.46,253.61,253.2,253.3,12603.0
2018-01-09 15:00:00,253.3,253.78,253.2,253.44,13001.0,253.3,253.78,253.2,253.44,13001.0
2018-01-09 15:05:00,253.44,253.5,253.29,253.43,16343.0,253.44,253.5,253.29,253.43,16343.0
2018-01-09 15:10:00,253.4,253.72,253.31,253.58,17203.0,253.4,253.72,253.31,253.58,17203.0
2018-01-09 15:15:00,253.59,253.95,253.56,253.75,21554.0,253.59,253.95,253.56,253.75,21554.0
2018-01-09 15:20:00,253.8,254.0,253.62,253.91,22718.0,253.8,254.0,253.62,253.91,22718.0
2018-01-09 15:25:00,253.82,253.95,253.55,253.78,27441.0,253.82,253.95,253.55,253.78,27441.0
2018-01-09 15:30:00,253.78,254.12,253.73,254.12,26055.0,253.78,254.12,253.73,254.12,26055.0
2018-01-09 15:35:00,254.12,254.5,254.04,254.44,27896.0,254.12,254.5,254.04,254.44,27896.0
2018-01-09 15:40:00,254.5,254.8,254.2,254.76,35591.0,254.5,254.8,254.2,254.76,35591.0
2018-01-09 15:45:00,254.69,254.79,254.1,254.59,49822.0,254.69,254.79,254.1,254.59,49822.0
2018-01-09 15:50:00,254.53,254.8,254.44,254.79,45970.0,254.53,254.8,254.44,254.79,45970.0
2018-01-09 15:55:00,254.71,254.91,254.51,254.73,128808.0,254.71,254.91,254.51,254.73,128808.0
2018-01-10 09:30:00,251.5,251.53,250.1,251.24,129716.0,251.5,251.53,250.1,251.24,129716.0
2018-01-10 09:35:00,251.47,253.74,251.34,252.51,46855.0,251.47,253.74,251.34,252.51,46855.0
2018-01-10 09:40:00,253.03,253.04,251.56,252.3,28386.0,253.03,253.04,251.56,252.3,28386.0
2018-01-10 09:45:00,252.35,252.65,250.42,250.87,40650.0,252.35,252.65,250.42,250.87,40650.0
2018-01-10 09:50:00,250.83,250.94,248.03,248.26,44782.0,250.83,250.94,248.03,248.26,44782.0
2018-01-10 09:55:00,248.18,249.63,248.18,249.33,78850.0,248.18,249.63,248.18,249.33,78850.0
2018-01-10 10:00:00,249.48,249.76,247.94,248.29,64541.0,249.48,249.76,247.94,248.29,64541.0
2018-01-10 10:05:00,248.34,249.28,248.33,248.33,60585.0,248.34,249.28,248.33,248.33,60585.0
2018-01-10 10:10:00,248.45,248.96,248.33,248.96,37319.0,248.45,248.96,248.33,248.96,37319.0
2018-01-10 10:15:00,248.97,249.69,248.97,249.59,18630.0,248.97,249.69,248.97,249.59,18630.0
2018-01-10 10:20:00,249.51,250.17,249.24,250.17,43010.0,249.51,250.17,249.24,250.17,43010.0
2018-01-10 10:25:00,250.01,250.01,248.99,249.04,15293.0,250.01,250.01,248.99,249.04,15293.0
2018-01-10 10:30:00,249.05,249.45,249.05,249.39,14869.0,249.05,249.45,249.05,249.39,14869.0
2018-01-10 10:35:00,249.37,249.62,249.19,249.19,11566.0,249.37,249.62,249.19,249.19,11566.0
2018-01-10 10:40:00,249.34,250.02,249.34,249.59,16447.0,249.34,250.02,249.34,249.59,16447.0
2018-01-10 10:45:00,249.66,249.73,248.95,249.0,13803.0,249.66,249.73,248.95,249.0,13803.0
2018-01-10 10:50:00,248.94,249.08,248.5,248.7,20236.0,248.94,249.08,248.5,248.7,20236.0
2018-01-10 10:55:00,248.63,249.18,248.6,249.08,15825.0,248.63,249.18,248.6,249.08,15825.0
2018-01-10 11:00:00,248.99,249.75,248.9,249.58,12103.0,248.99,249.75,248.9,249.58,12103.0
2018-01-10 11:05:00,249.75,249.89,249.5,249.5,9311.0,249.75,249.89,249.5,249.5,9311.0
2018-01-10 11:10:00,249.46,249.65,249.25,249.33,10365.0,249.46,249.65,249.25,249.33,10365.0
2018-01-10 11:15:00,249.4,249.4,248.98,249.02,7460.0,249.4,249.4,248.98,249.02,7460.0
2018-01-10 11:20:00,249.02,249.16,248.86,249.0,7414.0,249.02,249.16,248.86,249.0,7414.0
2018-01-10 11:25:00,248.95,249.83,248.92,249.7,15569.0,248.95,249.83,248.92,249.7,15569.0
2018-01-10 11:30:00,249.77,249.83,249.42,249.67,8816.0,249.77,249.83,249.42,249.67,8816.0
2018-01-10 11:35:00,249.68,249.82,249.5,249.81,14263.0,249.68,249.82,249.5,249.81,14263.0
2018-01-10 11:40:00,249.78,249.93,249.58,249.61,7822.0,249.78,249.93,249.58,249.61,7822.0
2018-01-10 11:45:00,249.65,249.7,249.47,249.57,6909.0,249.65,249.7,249.47,249.57,6909.0
2018-01-10 11:50:00,249.6,249.76,249.57,249.75,5299.0,249.6,249.76,249.57,249.75,5299.0
2018-01-10 11:55:00,249.55,249.84,249.42,249.44,6826.0,249.55,249.84,249.42,249.44,6826.0
2018-01-10 12:00:00,249.45,249.56,249.34,249.36,10723.0,249.45,249.56,249.34,249.36,10723.0
2018-01-10 12:05:00,249.33,249.74,249.33,249.62,6520.0,249.33,249.74,249.33,249.62,6520.0
2018-01-10 12:10:00,249.57,249.95,249.57,249.66,7898.0,249.57,249.95,249.57,249.66,7898.0
2018-01-10 12:15:00,249.78,249.85,249.67,249.7,6601.0,249.78,249.85,249.67,249.7,6601.0
2018-01-10 12:20:00,249.74,250.62,249.73,250.56,24184.0,249.74,250.62,249.73,250.56,24184.0
2018-01-10 12:25:00,250.66,251.1,250.48,250.54,16135.0,250.66,251.1,250.48,250.54,16135.0
2018-01-10 12:30:00,250.53,251.34,250.44,250.89,15530.0,250.53,251.34,250.44,250.89,15530.0
2018-01-10 12:35:00,250.99,250.99,250.52,250.53,6610.0,250.99,250.99,250.52,250.53,6610.0
2018-01-10 12:40:00,250.76,250.76,250.25,250.33,7029.0,250.76,250.76,250.25,250.33,7029.0
2018-01-10 12:45:00,250.48,250.62,250.0,250.0,10897.0,250.48,250.62,250.0,250.0,10897.0
2018-01-10 12:50:00,249.97,250.07,249.44,249.77,8451.0,249.97,250.07,249.44,249.77,8451.0
2018-01-10 12:55:00,249.89,249.97,249.39,249.49,7669.0,249.89,249.97,249.39,249.49,7669.0
2018-01-10 13:00:00,249.55,249.96,249.33,249.41,12773.0,249.55,249.96,249.33,249.41,12773.0
2018-01-10 13:05:00,249.41,250.39,249.41,249.98,8735.0,249.41,250.39,249.41,249.98,8735.0
2018-01-10 13:10:00,249.83,249.92,249.65,249.68,5051.0,249.83,249.92,249.65,249.68,5051.0
2018-01-10 13:15:00,249.63,250.06,249.55,249.83,14667.0,249.63,250.06,249.55,249.83,14667.0
2018-01-10 13:20:00,249.92,250.2,249.76,250.2,6996.0,249.92,250.2,249.76,250.2,6996.0
2018-01-10 13:25:00,250.21,250.46,249.98,250.31,4444.0,250.21,250.46,249.98,250.31,4444.0
2018-01-10 13:30:00,250.31,250.39,250.11,250.37,3747.0,250.31,250.39,250.11,250.37,3747.0
2018-01-10 13:35:00,250.4,251.11,250.34,250.98,19449.0,250.4,251.11,250.34,250.98,19449.0
2018-01-10 13:40:00,251.05,251.11,250.84,251.0,7839.0,251.05,251.11,250.84,251.0,7839.0
2018-01-10 13:45:00,251.05,251.07,250.59,250.79,4086.0,251.05,251.07,250.59,250.79,4086.0
2018-01-10 13:50:00,250.73,250.85,250.53,250.85,7251.0,250.73,250.85,250.53,250.85,7251.0
2018-01-10 13:55:00,250.81,250.87,250.66,250.87,3093.0,250.81,250.87,250.66,250.87,3093.0
2018-01-10 14:00:00,250.88,250.89,250.58,250.68,4431.0,250.88,250.89,250.58,250.68,4431.0
2018-01-10 14:05:00,250.59,250.59,249.87,249.88,6302.0,250.59,250.59,249.87,249.88,6302.0
2018-01-10 14:10:00,249.89,250.21,249.8,249.93,9545.0,249.89,250.21,249.8,249.93,9545.0
2018-01-10 14:15:00,249.87,249.89,249.68,249.68,3600.0,249.87,249.89,249.68,249.68,3600.0
2018-01-10 14:20:00,249.5,249.69,249.14,249.14,6392.0,249.5,249.69,249.14,249.14,6392.0
2018-01-10 14:25:00,249.2,249.33,248.6,248.6,35176.0,249.2,249.33,248.6,248.6,35176.0
2018-01-10 14:30:00,248.63,248.84,248.44,248.5,18132.0,248.63,248.84,248.44,248.5,18132.0
2018-01-10 14:35:00,248.55,248.64,248.13,248.13,24391.0,248.55,248.64,248.13,248.13,24391.0
2018-01-10 14:40:00,248.13,248.58,248.1,248.24,14693.0,248.13,248.58,248.1,248.24,14693.0
2018-01-10 14:45:00,248.24,248.8,248.24,248.67,15203.0,248.24,248.8,248.24,248.67,15203.0
2018-01-10 14:50:00,248.54,248.89,248.54,248.87,5440.0,248.54,248.89,248.54,248.87,5440.0
2018-01-10 14:55:00,248.89,248.89,248.54,248.83,6264.0,248.89,248.89,248.54,248.83,6264.0
2018-01-10 15:00:00,248.76,248.84,248.38,248.38,7744.0,248.76,248.84,248.38,248.38,7744.0
2018-01-10 15:05:00,248.4,248.93,248.38,248.71,9115.0,248.4,248.93,248.38,248.71,9115.0
2018-01-10 15:10:00,248.77,248.78,248.34,248.5,13770.0,248.77,248.78,248.34,248.5,13770.0
2018-01-10 15:15:00,248.44,248.51,248.35,248.48,16238.0,248.44,248.51,248.35,248.48,16238.0
2018-01-10 15:20:00,248.48,248.49,248.33,248.33,9447.0,248.48,248.49,248.33,248.33,9447.0
2018-01-10 15:25:00,248.39,248.89,248.3,248.77,16076.0,248.39,248.89,248.3,248.77,16076.0
2018-01-10 15:30:00,248.74,248.83,248.39,248.44,14861.0,248.74,248.83,248.39,248.44,14861.0
2018-01-10 15:35:00,248.41,248.51,248.03,248.03,20458.0,248.41,248.51,248.03,248.03,20458.0
2018-01-10 15:40:00,248.05,248.16,247.9,247.9,42817.0,248.05,248.16,247.9,247.9,42817.0
2018-01-10 15:45:00,247.94,248.48,247.9,248.37,35774.0,247.94,248.48,247.9,248.37,35774.0
2018-01-10 15:50:00,248.65,248.79,248.54,248.78,44389.0,248.65,248.79,248.54,248.78,44389.0
2018-01-10 15:55:00,248.79,249.0,248.55,248.96,85175.0,248.79,249.0,248.55,248.96,85175.0
2018-01-11 09:30:00,250.4,251.49,250.11,250.5,90725.0,250.4,251.49,250.11,250.5,90725.0
2018-01-11 09:35:00,250.61,250.86,249.7,249.81,24096.0,250.61,250.86,249.7,249.81,24096.0
2018-01-11 09:40:00,249.71,250.2,249.26,249.77,24577.0,249.71,250.2,249.26,249.77,24577.0
2018-01-11 09:45:00,249.8,249.93,248.22,248.62,37603.0,249.8,249.93,248.22,248.62,37603.0
2018-01-11 09:50:00,248.39,248.76,248.21,248.7,18164.0,248.39,248.76,248.21,248.7,18164.0
2018-01-11 09:55:00,248.61,248.74,248.3,248.65,33916.0,248.61,248.74,248.3,248.65,33916.0
2018-01-11 10:00:00,248.61,248.69,248.19,248.2,18370.0,248.61,248.69,248.19,248.2,18370.0
2018-01-11 10:05:00,248.18,248.19,247.13,247.32,51659.0,248.18,248.19,247.13,247.32,51659.0
2018-01-11 10:10:00,247.33,247.69,247.13,247.6,27819.0,247.33,247.69,247.13,247.6,27819.0
2018-01-11 10:15:00,247.64,249.0,247.58,248.76,32504.0,247.64,249.0,247.58,248.76,32504.0
2018-01-11 10:20:00,248.71,248.72,247.58,247.87,13627.0,248.71,248.72,247.58,247.87,13627.0
2018-01-11 10:25:00,247.98,247.98,247.33,247.75,17000.0,247.98,247.98,247.33,247.75,17000.0
2018-01-11 10:30:00,247.72,247.99,247.46,247.49,13437.0,247.72,247.99,247.46,247.49,13437.0
2018-01-11 10:35:00,247.41,247.72,246.89,247.06,25694.0,247.41,247.72,246.89,247.06,25694.0
2018-01-11 10:40:00,247.18,247.53,247.08,247.09,18624.0,247.18,247.53,247.08,247.09,18624.0
2018-01-11 10:45:00,247.08,247.4,246.96,247.34,17582.0,247.08,247.4,246.96,247.34,17582.0
2018-01-11 10:50:00,247.3,247.71,247.3,247.46,18908.0,247.3,247.71,247.3,247.46,18908.0
2018-01-11 10:55:00,247.44,247.89,247.43,247.8,10495.0,247.44,247.89,247.43,247.8,10495.0
2018-01-11 11:00:00,247.77,247.88,247.58,247.88,6890.0,247.77,247.88,247.58,247.88,6890.0
2018-01-11 11:05:00,247.98,248.34,247.9,248.14,6812.0,247.98,248.34,247.9,248.14,6812.0
2018-01-11 11:10:00,248.17,248.28,247.75,247.88,15313.0,248.17,248.28,247.75,247.88,15313.0
2018-01-11 11:15:00,247.8,248.3,247.6,248.18,20071.0,247.8,248.3,247.6,248.18,20071.0
2018-01-11 11:20:00,248.23,248.65,248.23,248.44,10749.0,248.23,248.65,248.23,248.44,10749.0
2018-01-11 11:25:00,248.53,248.84,248.41,248.77,12172.0,248.53,248.84,248.41,248.77,12172.0
2018-01-11 11:30:00,248.7,249.16,248.6,249.1,11549.0,248.7,249.16,248.6,249.1,11549.0
2018-01-11 11:35:00,248.98,249.09,248.65,248.65,11692.0,248.98,249.09,248.65,248.65,11692.0
2018-01-11 11:40:00,248.63,248.63,248.06,248.16,9768.0,248.63,248.63,248.06,248.16,9768.0
2018-01-11 11:45:00,248.28,248.29,247.87,247.87,5818.0,248.28,248.29,247.87,247.87,5818.0
2018-01-11 11:50:00,247.87,248.19,247.72,248.01,13782.0,247.87,248.19,247.72,248.01,13782.0
2018-01-11 11:55:00,247.94,248.1,247.93,248.0,2975.0,247.94,248.1,247.93,248.0,2975.0
2018-01-11 12:00:00,247.96,248.05,247.84,247.95,3694.0,247.96,248.05,247.84,247.95,3694.0
2018-01-11 12:05:00,247.96,248.45,247.85,248.4,9651.0,247.96,248.45,247.85,248.4,9651.0
2018-01-11 12:10:00,248.5,248.72,248.4,248.41,5333.0,248.5,248.72,248.4,248.41,5333.0
2018-01-11 12:15:00,248.51,248.57,248.29,248.29,14084.0,248.51,248.57,248.29,248.29,14084.0
2018-01-11 12:20:00,248.31,248.47,247.85,247.85,7701.0,248.31,248.47,247.85,247.85,7701.0
2018-01-11 12:25:00,247.86,248.25,247.77,248.12,7803.0,247.86,248.25,247.77,248.12,7803.0
2018-01-11 12:30:00,248.11,248.31,248.05,248.3,3425.0,248.11,248.31,248.05,248.3,3425.0
2018-01-11 12:35:00,248.29,248.65,248.29,248.62,3916.0,248.29,248.65,248.29,248.62,3916.0
2018-01-11 12:40:00,248.4,248.64,248.14,248.49,2309.0,248.4,248.64,248.14,248.49,2309.0
2018-01-11 12:45:00,248.38,248.61,248.38,248.51,1900.0,248.38,248.61,248.38,248.51,1900.0
2018-01-11 12:50:00,248.4,248.63,248.29,248.43,3500.0,248.4,248.63,248.29,248.43,3500.0
2018-01-11 12:55:00,248.49,248.68,248.49,248.6,3751.0,248.49,248.68,248.49,248.6,3751.0
2018-01-11 13:00:00,248.55,248.63,248.1,248.37,9679.0,248.55,248.63,248.1,248.37,9679.0
2018-01-11 13:05:00,248.5,248.8,248.49,248.75,7656.0,248.5,248.8,248.49,248.75,7656.0
2018-01-11 13:10:00,248.75,248.98,248.75,248.8,15947.0,248.75,248.98,248.75,248.8,15947.0
2018-01-11 13:15:00,248.72,248.86,248.69,248.76,4369.0,248.72,248.86,248.69,248.76,4369.0
2018-01-11 13:20:00,248.9,249.11,248.8,248.85,11414.0,248.9,249.11,248.8,248.85,11414.0
2018-01-11 13:25:00,248.82,248.99,248.73,248.91,3600.0,248.82,248.99,248.73,248.91,3600.0
2018-01-11 13:30:00,248.74,248.77,248.46,248.46,2932.0,248.74,248.77,248.46,248.46,2932.0
2018-01-11 13:35:00,248.47,248.71,248.36,248.56,5068.0,248.47,248.71,248.36,248.56,5068.0
2018-01-11 13:40:00,248.6,248.6,248.43,248.5,3414.0,248.6,248.6,248.43,248.5,3414.0
2018-01-11 13:45:00,248.5,248.58,248.18,248.18,3307.0,248.5,248.58,248.18,248.18,3307.0
2018-01-11 13:50:00,248.2,248.28,247.87,247.9,6548.0,248.2,248.28,247.87,247.9,6548.0
2018-01-11 13:55:00,248.0,248.01,247.73,247.9,3606.0,248.0,248.01,247.73,247.9,3606.0
2018-01-11 14:00:00,247.89,247.9,247.78,247.85,7800.0,247.89,247.9,247.78,247.85,7800.0
2018-01-11 14:05:00,247.93,248.14,247.93,248.08,3700.0,247.93,248.14,247.93,248.08,3700.0
2018-01-11 14:10:00,248.08,248.1,247.98,248.03,3299.0,248.08,248.1,247.98,248.03,3299.0
2018-01-11 14:15:00,248.01,248.32,247.94,248.12,6867.0,248.01,248.32,247.94,248.12,6867.0
2018-01-11 14:20:00,248.13,248.2,248.06,248.17,5296.0,248.13,248.2,248.06,248.17,5296.0
2018-01-11 14:25:00,248.15,248.58,248.14,248.46,10771.0,248.15,248.58,248.14,248.46,10771.0
2018-01-11 14:30:00,248.49,248.65,248.38,248.62,7479.0,248.49,248.65,248.38,248.62,7479.0
2018-01-11 14:35:00,248.58,248.75,248.57,248.66,5637.0,248.58,248.75,248.57,248.66,5637.0
2018-01-11 14:40:00,248.67,248.68,248.49,248.54,6054.0,248.67,248.68,248.49,248.54,6054.0
2018-01-11 14:45:00,248.55,248.73,248.48,248.64,9605.0,248.55,248.73,248.48,248.64,9605.0
2018-01-11 14:50:00,248.6,248.7,248.53,248.7,4830.0,248.6,248.7,248.53,248.7,4830.0
2018-01-11 14:55:00,248.73,248.87,248.62,248.8,9037.0,248.73,248.87,248.62,248.8,9037.0
2018-01-11 15:00:00,248.75,248.78,248.69,248.78,5229.0,248.75,248.78,248.69,248.78,5229.0
2018-01-11 15:05:00,248.78,249.07,248.78,249.0,15161.0,248.78,249.07,248.78,249.0,15161.0
2018-01-11 15:10:00,248.97,248.97,248.73,248.84,6456.0,248.97,248.97,248.73,248.84,6456.0
2018-01-11 15:15:00,248.9,249.17,248.85,249.17,12177.0,248.9,249.17,248.85,249.17,12177.0
2018-01-11 15:20:00,249.12,249.48,249.11,249.44,27783.0,249.12,249.48,249.11,249.44,27783.0
2018-01-11 15:25:00,249.49,249.6,249.39,249.54,17628.0,249.49,249.6,249.39,249.54,17628.0
2018-01-11 15:30:00,249.54,249.58,249.36,249.45,25273.0,249.54,249.58,249.36,249.45,25273.0
2018-01-11 15:35:00,249.54,249.72,249.45,249.49,18314.0,249.54,249.72,249.45,249.49,18314.0
2018-01-11 15:40:00,249.57,249.58,249.33,249.49,17156.0,249.57,249.58,249.33,249.49,17156.0
2018-01-11 15:45:00,249.51,249.56,249.29,249.55,23429.0,249.51,249.56,249.29,249.55,23429.0
2018-01-11 15:50:00,249.5,249.87,249.5,249.65,32263.0,249.5,249.87,249.5,249.65,32263.0
2018-01-11 15:55:00,249.62,250.2,249.57,250.2,120742.0,249.62,250.2,249.57,250.2,120742.0
2018-01-12 09:30:00,252.49,253.75,251.95,252.28,154165.0,252.49,253.75,251.95,252.28,154165.0
2018-01-12 09:35:00,252.18,252.61,252.17,252.43,30518.0,252.18,252.61,252.17,252.43,30518.0
2018-01-12 09:40:00,252.29,252.37,251.31,251.64,46669.0,252.29,252.37,251.31,251.64,46669.0
2018-01-12 09:45:00,251.64,252.0,250.87,251.76,37298.0,251.64,252.0,250.87,251.76,37298.0
2018-01-12 09:50:00,251.78,252.41,251.4,251.86,30073.0,251.78,252.41,251.4,251.86,30073.0
2018-01-12 09:55:00,251.96,252.65,251.67,252.53,27602.0,251.96,252.65,251.67,252.53,27602.0
2018-01-12 10:00:00,252.46,253.38,252.27,253.3,40949.0,252.46,253.38,252.27,253.3,40949.0
2018-01-12 10:05:00,253.39,254.98,253.35,254.5,83651.0,253.39,254.98,253.35,254.5,83651.0
2018-01-12 10:10:00,254.56,254.8,253.05,254.03,44058.0,254.56,254.8,253.05,254.03,44058.0
2018-01-12 10:15:00,254.17,254.38,253.61,254.09,18934.0,254.17,254.38,253.61,254.09,18934.0
2018-01-12 10:20:00,254.05,254.05,253.42,253.8,14144.0,254.05,254.05,253.42,253.8,14144.0
2018-01-12 10:25:00,253.8,254.12,253.73,253.94,13248.0,253.8,254.12,253.73,253.94,13248.0
2018-01-12 10:30:00,253.87,254.78,253.86,254.39,32371.0,253.87,254.78,253.86,254.39,32371.0
2018-01-12 10:35:00,254.34,255.63,254.34,255.61,79270.0,254.34,255.63,254.34,255.61,79270.0
2018-01-12 10:40:00,255.48,255.75,255.07,255.4,29748.0,255.48,255.75,255.07,255.4,29748.0
2018-01-12 10:45:00,255.4,255.8,255.01,255.62,27053.0,255.4,255.8,255.01,255.62,27053.0
2018-01-12 10:50:00,255.6,256.4,255.57,256.28,68497.0,255.6,256.4,255.57,256.28,68497.0
2018-01-12 10:55:00,256.28,256.4,255.11,255.37,34373.0,256.28,256.4,255.11,255.37,34373.0
2018-01-12 11:00:00,255.45,256.2,255.44,256.04,24027.0,255.45,256.2,255.44,256.04,24027.0
2018-01-12 11:05:00,255.96,256.11,255.53,255.63,23971.0,255.96,256.11,255.53,255.63,23971.0
2018-01-12 11:10:00,255.63,255.85,255.12,255.29,23794.0,255.63,255.85,255.12,255.29,23794.0
2018-01-12 11:15:00,255.24,255.52,254.45,254.62,72994.0,255.24,255.52,254.45,254.62,72994.0
2018-01-12 11:20:00,254.61,254.87,253.85,254.43,50827.0,254.61,254.87,253.85,254.43,50827.0
2018-01-12 11:25:00,254.45,255.37,254.44,255.33,22836.0,254.45,255.37,254.44,255.33,22836.0
2018-01-12 11:30:00,255.33,255.4,254.73,254.89,60147.0,255.33,255.4,254.73,254.89,60147.0
2018-01-12 11:35:00,254.94,255.55,254.93,255.46,26128.0,254.94,255.55,254.93,255.46,26128.0
2018-01-12 11:40:00,255.43,256.0,255.37,255.77,21207.0,255.43,256.0,255.37,255.77,21207.0
2018-01-12 11:45:00,255.95,256.65,255.87,256.39,32851.0,255.95,256.65,255.87,256.39,32851.0
2018-01-12 11:50:00,256.38,256.9,256.05,256.2,26851.0,256.38,256.9,256.05,256.2,26851.0
2018-01-12 11:55:00,256.01,256.45,256.01,256.45,12066.0,256.01,256.45,256.01,256.45,12066.0
2018-01-12 12:00:00,256.39,256.65,256.34,256.59,14233.0,256.39,256.65,256.34,256.59,14233.0
2018-01-12 12:05:00,256.59,256.59,256.16,256.26,15141.0,256.59,256.59,256.16,256.26,15141.0
2018-01-12 12:10:00,256.27,256.4,256.12,256.23,11068.0,256.27,256.4,256.12,256.23,11068.0
2018-01-12 12:15:00,256.23,256.35,256.1,256.33,8187.0,256.23,256.35,256.1,256.33,8187.0
2018-01-12 12:20:00,256.34,256.35,256.07,256.16,6380.0,256.34,256.35,256.07,256.16,6380.0
2018-01-12 12:25:00,256.08,256.21,255.56,255.61,13372.0,256.08,256.21,255.56,255.61,13372.0
2018-01-12 12:30:00,255.65,256.11,255.65,255.81,13977.0,255.65,256.11,255.65,255.81,13977.0
2018-01-12 12:35:00,255.82,256.73,255.81,256.41,16294.0,255.82,256.73,255.81,256.41,16294.0
2018-01-12 12:40:00,256.41,256.98,256.39,256.94,11258.0,256.41,256.98,256.39,256.94,11258.0
2018-01-12 12:45:00,256.94,256.95,256.62,256.63,6960.0,256.94,256.95,256.62,256.63,6960.0
2018-01-12 12:50:00,256.65,256.89,256.49,256.89,10541.0,256.65,256.89,256.49,256.89,10541.0
2018-01-12 12:55:00,256.78,256.79,256.59,256.65,5147.0,256.78,256.79,256.59,256.65,5147.0
2018-01-12 13:00:00,256.65,256.69,256.44,256.57,5809.0,256.65,256.69,256.44,256.57,5809.0
2018-01-12 13:05:00,256.48,256.67,256.31,256.67,6629.0,256.48,256.67,256.31,256.67,6629.0
2018-01-12 13:10:00,256.54,256.55,255.91,256.15,13435.0,256.54,256.55,255.91,256.15,13435.0
2018-01-12 13:15:00,255.95,255.95,255.46,255.46,5489.0,255.95,255.95,255.46,255.46,5489.0
2018-01-12 13:20:00,255.44,255.69,255.34,255.69,6529.0,255.44,255.69,255.34,255.69,6529.0
2018-01-12 13:25:00,255.74,255.85,254.88,255.14,18033.0,255.74,255.85,254.88,255.14,18033.0
2018-01-12 13:30:00,255.0,255.49,254.63,255.01,13096.0,255.0,255.49,254.63,255.01,13096.0
2018-01-12 13:35:00,254.9,255.24,254.69,255.1,9904.0,254.9,255.24,254.69,255.1,9904.0
2018-01-12 13:40:00,255.15,255.27,254.92,255.08,3621.0,255.15,255.27,254.92,255.08,3621.0
2018-01-12 13:45:00,255.01,255.22,254.81,255.22,10823.0,255.01,255.22,254.81,255.22,10823.0
2018-01-12 13:50:00,255.29,255.29,254.39,254.43,20997.0,255.29,255.29,254.39,254.43,20997.0
2018-01-12 13:55:00,254.51,254.51,254.0,254.1,17743.0,254.51,254.51,254.0,254.1,17743.0
2018-01-12 14:00:00,254.18,254.27,253.81,253.82,14565.0,254.18,254.27,253.81,253.82,14565.0
2018-01-12 14:05:00,253.82,253.84,253.37,253.4,12111.0,253.82,253.84,253.37,253.4,12111.0
2018-01-12 14:10:00,253.43,254.15,253.23,254.11,10796.0,253.43,254.15,253.23,254.11,10796.0
2018-01-12 14:15:00,254.07,254.18,253.74,253.8,21104.0,254.07,254.18,253.74,253.8,21104.0
2018-01-12 14:20:00,253.72,253.82,253.23,253.78,13139.0,253.72,253.82,253.23,253.78,13139.0
2018-01-12 14:25:00,253.66,254.01,253.62,253.85,8609.0,253.66,254.01,253.62,253.85,8609.0
2018-01-12 14:30:00,253.88,254.02,253.59,253.59,4855.0,253.88,254.02,253.59,253.59,4855.0
2018-01-12 14:35:00,253.6,253.98,253.6,253.79,7884.0,253.6,253.98,253.6,253.79,7884.0
2018-01-12 14:40:00,253.84,253.85,253.35,253.74,5108.0,253.84,253.85,253.35,253.74,5108.0
2018-01-12 14:45:00,253.74,253.74,253.34,253.6,6270.0,253.74,253.74,253.34,253.6,6270.0
2018-01-12 14:50:00,253.53,253.63,253.22,253.36,11142.0,253.53,253.63,253.22,253.36,11142.0
2018-01-12 14:55:00,253.36,253.73,253.36,253.55,6469.0,253.36,253.73,253.36,253.55,6469.0
2018-01-12 15:00:00,253.63,253.76,253.48,253.52,7201.0,253.63,253.76,253.48,253.52,7201.0
2018-01-12 15:05:00,253.43,253.45,253.27,253.29,6920.0,253.43,253.45,253.27,253.29,6920.0
2018-01-12 15:10:00,253.29,253.33,252.68,252.79,21112.0,253.29,253.33,252.68,252.79,21112.0
2018-01-12 15:15:00,252.75,252.84,252.52,252.66,34938.0,252.75,252.84,252.52,252.66,34938.0
2018-01-12 15:20:00,252.73,252.92,252.72,252.92,6827.0,252.73,252.92,252.72,252.92,6827.0
2018-01-12 15:25:00,252.87,252.92,252.54,252.68,14559.0,252.87,252.92,252.54,252.68,14559.0
2018-01-12 15:30:00,252.68,252.84,252.63,252.77,9970.0,252.68,252.84,252.63,252.77,9970.0
2018-01-12 15:35:00,252.8,252.82,252.52,252.73,15305.0,252.8,252.82,252.52,252.73,15305.0
2018-01-12 15:40:00,252.76,252.94,252.59,252.84,26720.0,252.76,252.94,252.59,252.84,26720.0
2018-01-12 15:45:00,252.77,253.12,252.71,253.07,21481.0,252.77,253.12,252.71,253.07,21481.0
2018-01-12 15:50:00,253.2,253.3,252.86,252.9,61335.0,253.2,253.3,252.86,252.9,61335.0
2018-01-12 15:55:00,252.88,253.06,252.64,252.88,72923.0,252.88,253.06,252.64,252.88,72923.0
2018-01-16 09:30:00,259.69,261.87,259.0,261.5,316609.0,259.69,261.87,259.0,261.5,316609.0
2018-01-16 09:35:00,261.49,263.92,260.9,263.82,165482.0,261.49,263.92,260.9,263.82,165482.0
2018-01-16 09:40:00,263.83,265.23,263.37,263.7,175182.0,263.83,265.23,263.37,263.7,175182.0
2018-01-16 09:45:00,263.67,265.77,263.67,265.77,125041.0,263.67,265.77,263.67,265.77,125041.0
2018-01-16 09:50:00,265.68,265.68,263.7,263.99,118061.0,265.68,265.68,263.7,263.99,118061.0
2018-01-16 09:55:00,263.76,264.56,263.48,263.49,47212.0,263.76,264.56,263.48,263.49,47212.0
2018-01-16 10:00:00,263.49,263.6,262.75,262.89,80075.0,263.49,263.6,262.75,262.89,80075.0
2018-01-16 10:05:00,262.95,264.4,262.56,264.02,54932.0,262.95,264.4,262.56,264.02,54932.0
2018-01-16 10:10:00,264.08,265.29,264.0,265.03,69118.0,264.08,265.29,264.0,265.03,69118.0
2018-01-16 10:15:00,265.02,265.42,263.87,264.2,53867.0,265.02,265.42,263.87,264.2,53867.0
2018-01-16 10:20:00,264.48,264.58,263.74,264.04,52665.0,264.48,264.58,263.74,264.04,52665.0
2018-01-16 10:25:00,264.05,264.44,264.05,264.21,48034.0,264.05,264.44,264.05,264.21,48034.0
2018-01-16 10:30:00,264.31,264.48,263.86,264.06,45320.0,264.31,264.48,263.86,264.06,45320.0
2018-01-16 10:35:00,264.11,264.17,262.66,263.02,56447.0,264.11,264.17,262.66,263.02,56447.0
2018-01-16 10:40:00,263.15,263.56,262.9,263.36,41778.0,263.15,263.56,262.9,263.36,41778.0
2018-01-16 10:45:00,263.29,264.96,263.29,264.75,35446.0,263.29,264.96,263.29,264.75,35446.0
2018-01-16 10:50:00,264.61,264.93,264.31,264.49,23319.0,264.61,264.93,264.31,264.49,23319.0
2018-01-16 10:55:00,264.51,264.53,263.41,263.65,32430.0,264.51,264.53,263.41,263.65,32430.0
2018-01-16 11:00:00,263.8,263.96,262.15,262.64,61026.0,263.8,263.96,262.15,262.64,61026.0
2018-01-16 11:05:00,262.61,262.72,261.7,261.74,31831.0,262.61,262.72,261.7,261.74,31831.0
2018-01-16 11:10:00,261.75,262.33,261.6,261.6,25372.0,261.75,262.33,261.6,261.6,25372.0
2018-01-16 11:15:00,261.78,262.17,261.45,261.64,32331.0,261.78,262.17,261.45,261.64,32331.0
2018-01-16 11:20:00,261.6,261.84,260.71,261.05,31122.0,261.6,261.84,260.71,261.05,31122.0
2018-01-16 11:25:00,261.0,261.16,260.52,261.02,29567.0,261.0,261.16,260.52,261.02,29567.0
2018-01-16 11:30:00,260.9,261.72,260.68,261.7,32062.0,260.9,261.72,260.68,261.7,32062.0
2018-01-16 11:35:00,261.7,262.2,261.35,262.2,25830.0,261.7,262.2,261.35,262.2,25830.0
2018-01-16 11:40:00,262.21,262.36,261.33,261.63,20318.0,262.21,262.36,261.33,261.63,20318.0
2018-01-16 11:45:00,261.62,262.2,261.05,261.99,24395.0,261.62,262.2,261.05,261.99,24395.0
2018-01-16 11:50:00,262.11,262.13,261.36,261.92,28494.0,262.11,262.13,261.36,261.92,28494.0
2018-01-16 11:55:00,261.88,262.2,261.55,262.16,17936.0,261.88,262.2,261.55,262.16,17936.0
2018-01-16 12:00:00,262.17,262.75,261.87,262.55,19530.0,262.17,262.75,261.87,262.55,19530.0
2018-01-16 12:05:00,262.65,262.82,262.31,262.53,12394.0,262.65,262.82,262.31,262.53,12394.0
2018-01-16 12:10:00,262.7,262.91,262.22,262.56,21702.0,262.7,262.91,262.22,262.56,21702.0
2018-01-16 12:15:00,262.49,262.78,262.45,262.64,8941.0,262.49,262.78,262.45,262.64,8941.0
2018-01-16 12:20:00,262.66,262.67,262.36,262.37,10474.0,262.66,262.67,262.36,262.37,10474.0
2018-01-16 12:25:00,262.38,262.49,261.69,261.91,16247.0,262.38,262.49,261.69,261.91,16247.0
2018-01-16 12:30:00,261.99,262.26,261.62,261.95,20838.0,261.99,262.26,261.62,261.95,20838.0
2018-01-16 12:35:00,261.93,262.37,261.72,262.0,8057.0,261.93,262.37,261.72,262.0,8057.0
2018-01-16 12:40:00,261.88,261.96,261.45,261.77,10538.0,261.88,261.96,261.45,261.77,10538.0
2018-01-16 12:45:00,261.66,261.9,261.53,261.55,9610.0,261.66,261.9,261.53,261.55,9610.0
2018-01-16 12:50:00,261.62,261.69,260.59,260.69,23094.0,261.62,261.69,260.59,260.69,23094.0
2018-01-16 12:55:00,260.62,260.82,260.22,260.72,30340.0,260.62,260.82,260.22,260.72,30340.0
2018-01-16 13:00:00,260.69,260.79,259.9,260.05,27894.0,260.69,260.79,259.9,260.05,27894.0
2018-01-16 13:05:00,260.01,260.31,259.69,260.3,24858.0,260.01,260.31,259.69,260.3,24858.0
2018-01-16 13:10:00,260.3,260.67,260.07,260.48,23880.0,260.3,260.67,260.07,260.48,23880.0
2018-01-16 13:15:00,260.53,260.75,260.25,260.4,12458.0,260.53,260.75,260.25,260.4,12458.0
2018-01-16 13:20:00,260.38,260.46,260.06,260.16,9312.0,260.38,260.46,260.06,260.16,9312.0
2018-01-16 13:25:00,260.22,260.57,259.65,260.46,19977.0,260.22,260.57,259.65,260.46,19977.0
2018-01-16 13:30:00,260.47,260.7,260.31,260.39,8126.0,260.47,260.7,260.31,260.39,8126.0
2018-01-16 13:35:00,260.33,260.51,260.02,260.02,13419.0,260.33,260.51,260.02,260.02,13419.0
2018-01-16 13:40:00,260.0,260.4,259.92,260.19,13638.0,260.0,260.4,259.92,260.19,13638.0
2018-01-16 13:45:00,260.17,260.21,259.61,259.76,12877.0,260.17,260.21,259.61,259.76,12877.0
2018-01-16 13:50:00,259.7,259.76,259.33,259.54,21602.0,259.7,259.76,259.33,259.54,21602.0
2018-01-16 13:55:00,259.51,259.76,258.88,259.66,52499.0,259.51,259.76,258.88,259.66,52499.0
2018-01-16 14:00:00,259.57,259.88,258.3,258.3,31516.0,259.57,259.88,258.3,258.3,31516.0
2018-01-16 14:05:00,258.2,258.54,257.86,258.26,28523.0,258.2,258.54,257.86,258.26,28523.0
2018-01-16 14:10:00,258.28,258.42,257.75,258.41,28594.0,258.28,258.42,257.75,258.41,28594.0
2018-01-16 14:15:00,258.31,258.4,257.9,258.25,25641.0,258.31,258.4,257.9,258.25,25641.0
2018-01-16 14:20:00,258.22,258.44,257.79,258.08,15244.0,258.22,258.44,257.79,258.08,15244.0
2018-01-16 14:25:00,258.14,258.17,257.61,257.61,16936.0,258.14,258.17,257.61,257.61,16936.0
2018-01-16 14:30:00,257.69,258.37,257.69,257.79,23130.0,257.69,258.37,257.69,257.79,23130.0
2018-01-16 14:35:00,257.79,258.18,257.73,257.81,13461.0,257.79,258.18,257.73,257.81,13461.0
2018-01-16 14:40:00,257.74,257.97,257.1,257.18,26791.0,257.74,257.97,257.1,257.18,26791.0
2018-01-16 14:45:00,257.2,257.75,256.78,257.62,31121.0,257.2,257.75,256.78,257.62,31121.0
2018-01-16 14:50:00,257.55,258.0,257.5,257.62,14182.0,257.55,258.0,257.5,257.62,14182.0
2018-01-16 14:55:00,257.71,257.97,257.19,257.31,18639.0,257.71,257.97,257.19,257.31,18639.0
2018-01-16 15:00:00,257.29,258.63,257.28,258.63,18245.0,257.29,258.63,257.28,258.63,18245.0
2018-01-16 15:05:00,258.63,259.25,258.47,259.22,31769.0,258.63,259.25,258.47,259.22,31769.0
2018-01-16 15:10:00,259.22,259.22,258.53,258.59,30995.0,259.22,259.22,258.53,258.59,30995.0
2018-01-16 15:15:00,258.62,258.71,258.04,258.26,23345.0,258.62,258.71,258.04,258.26,23345.0
2018-01-16 15:20:00,258.15,258.69,257.96,257.96,16841.0,258.15,258.69,257.96,257.96,16841.0
2018-01-16 15:25:00,258.01,258.89,257.91,258.44,16836.0,258.01,258.89,257.91,258.44,16836.0
2018-01-16 15:30:00,258.44,258.97,258.16,258.97,33404.0,258.44,258.97,258.16,258.97,33404.0
2018-01-16 15:35:00,258.98,259.25,258.36,258.52,31142.0,258.98,259.25,258.36,258.52,31142.0
2018-01-16 15:40:00,258.41,258.56,257.69,258.35,45839.0,258.41,258.56,257.69,258.35,45839.0
2018-01-16 15:45:00,258.31,258.39,257.98,258.34,38618.0,258.31,258.39,257.98,258.34,38618.0
2018-01-16 15:50:00,258.06,258.33,257.85,257.99,51872.0,258.06,258.33,257.85,257.99,51872.0
2018-01-16 15:55:00,257.96,258.07,257.58,257.82,101440.0,257.96,258.07,257.58,257.82,101440.0
2018-01-17 09:30:00,260.75,260.89,256.13,256.29,106871.0,260.75,260.89,256.13,256.29,106871.0
2018-01-17 09:35:00,256.3,256.67,255.06,256.01,70690.0,256.3,256.67,255.06,256.01,70690.0
2018-01-17 09:40:00,255.9,256.04,254.5,255.2,82806.0,255.9,256.04,254.5,255.2,82806.0
2018-01-17 09:45:00,254.96,255.74,254.7,255.09,37325.0,254.96,255.74,254.7,255.09,37325.0
2018-01-17 09:50:00,254.99,255.05,253.08,253.32,89724.0,254.99,255.05,253.08,253.32,89724.0
2018-01-17 09:55:00,253.35,255.2,253.18,254.76,49171.0,253.35,255.2,253.18,254.76,49171.0
2018-01-17 10:00:00,254.61,256.38,254.61,255.78,42788.0,254.61,256.38,254.61,255.78,42788.0
2018-01-17 10:05:00,255.78,256.19,255.4,256.13,26802.0,255.78,256.19,255.4,256.13,26802.0
2018-01-17 10:10:00,256.0,256.0,254.51,255.05,22537.0,256.0,256.0,254.51,255.05,22537.0
2018-01-17 10:15:00,254.9,255.77,254.9,255.28,12207.0,254.9,255.77,254.9,255.28,12207.0
2018-01-17 10:20:00,255.28,255.65,254.9,255.03,23210.0,255.28,255.65,254.9,255.03,23210.0
2018-01-17 10:25:00,255.04,255.11,254.0,254.25,30242.0,255.04,255.11,254.0,254.25,30242.0
2018-01-17 10:30:00,254.18,254.88,254.08,254.71,20265.0,254.18,254.88,254.08,254.71,20265.0
2018-01-17 10:35:00,254.5,254.62,253.94,254.08,34399.0,254.5,254.62,253.94,254.08,34399.0
2018-01-17 10:40:00,254.02,254.05,253.38,253.57,13031.0,254.02,254.05,253.38,253.57,13031.0
2018-01-17 10:45:00,253.58,254.93,253.52,254.33,16889.0,253.58,254.93,253.52,254.33,16889.0
2018-01-17 10:50:00,254.46,254.65,254.1,254.22,13979.0,254.46,254.65,254.1,254.22,13979.0
2018-01-17 10:55:00,254.29,254.48,254.12,254.33,13152.0,254.29,254.48,254.12,254.33,13152.0
2018-01-17 11:00:00,254.39,254.68,254.26,254.33,13156.0,254.39,254.68,254.26,254.33,13156.0
2018-01-17 11:05:00,254.33,254.59,253.88,254.59,14287.0,254.33,254.59,253.88,254.59,14287.0
2018-01-17 11:10:00,254.58,254.98,254.54,254.92,11513.0,254.58,254.98,254.54,254.92,11513.0
2018-01-17 11:15:00,255.0,255.55,254.95,255.33,24032.0,255.0,255.55,254.95,255.33,24032.0
2018-01-17 11:20:00,255.43,255.43,254.97,255.0,13853.0,255.43,255.43,254.97,255.0,13853.0
2018-01-17 11:25:00,255.0,255.1,254.62,254.77,10314.0,255.0,255.1,254.62,254.77,10314.0
2018-01-17 11:30:00,254.86,255.06,254.65,254.92,6439.0,254.86,255.06,254.65,254.92,6439.0
2018-01-17 11:35:00,254.98,254.98,254.42,254.5,3849.0,254.98,254.98,254.42,254.5,3849.0
2018-01-17 11:40:00,254.53,254.58,254.35,254.45,2240.0,254.53,254.58,254.35,254.45,2240.0
2018-01-17 11:45:00,254.49,254.76,254.35,254.74,12038.0,254.49,254.76,254.35,254.74,12038.0
2018-01-17 11:50:00,254.67,254.95,254.6,254.72,6588.0,254.67,254.95,254.6,254.72,6588.0
2018-01-17 11:55:00,254.79,255.09,254.63,254.99,7345.0,254.79,255.09,254.63,254.99,7345.0
2018-01-17 12:00:00,254.92,255.1,254.8,254.8,7550.0,254.92,255.1,254.8,254.8,7550.0
2018-01-17 12:05:00,254.8,255.08,254.8,254.95,4597.0,254.8,255.08,254.8,254.95,4597.0
2018-01-17 12:10:00,255.04,255.21,254.8,254.93,5789.0,255.04,255.21,254.8,254.93,5789.0
2018-01-17 12:15:00,255.09,255.19,254.89,254.99,15156.0,255.09,255.19,254.89,254.99,15156.0
2018-01-17 12:20:00,254.97,255.05,254.71,254.87,6224.0,254.97,255.05,254.71,254.87,6224.0
2018-01-17 12:25:00,254.96,255.55,254.93,255.52,19518.0,254.96,255.55,254.93,255.52,19518.0
2018-01-17 12:30:00,255.48,256.07,255.44,255.96,19102.0,255.48,256.07,255.44,255.96,19102.0
2018-01-17 12:35:00,256.0,256.07,255.63,255.97,14902.0,256.0,256.07,255.63,255.97,14902.0
2018-01-17 12:40:00,255.96,256.09,255.67,255.76,7508.0,255.96,256.09,255.67,255.76,7508.0
2018-01-17 12:45:00,255.69,255.69,255.01,255.27,9607.0,255.69,255.69,255.01,255.27,9607.0
2018-01-17 12:50:00,255.28,255.58,255.1,255.58,6373.0,255.28,255.58,255.1,255.58,6373.0
2018-01-17 12:55:00,255.49,256.17,255.45,255.91,13623.0,255.49,256.17,255.45,255.91,13623.0
2018-01-17 13:00:00,255.99,256.66,255.99,256.48,14710.0,255.99,256.66,255.99,256.48,14710.0
2018-01-17 13:05:00,256.49,256.75,256.47,256.63,8573.0,256.49,256.75,256.47,256.63,8573.0
2018-01-17 13:10:00,256.65,256.87,256.52,256.66,6439.0,256.65,256.87,256.52,256.66,6439.0
2018-01-17 13:15:00,256.72,257.1,256.54,257.05,14482.0,256.72,257.1,256.54,257.05,14482.0
2018-01-17 13:20:00,257.0,257.1,256.74,256.82,6483.0,257.0,257.1,256.74,256.82,6483.0
2018-01-17 13:25:00,256.87,257.18,256.64,256.97,7100.0,256.87,257.18,256.64,256.97,7100.0
2018-01-17 13:30:00,257.02,257.08,256.61,256.7,10092.0,257.02,257.08,256.61,256.7,10092.0
2018-01-17 13:35:00,256.71,256.97,256.52,256.85,10867.0,256.71,256.97,256.52,256.85,10867.0
2018-01-17 13:40:00,256.75,257.05,256.74,256.96,17412.0,256.75,257.05,256.74,256.96,17412.0
2018-01-17 13:45:00,256.97,257.3,256.83,256.98,21604.0,256.97,257.3,256.83,256.98,21604.0
2018-01-17 13:50:00,256.86,256.99,256.5,256.5,7955.0,256.86,256.99,256.5,256.5,7955.0
2018-01-17 13:55:00,256.5,256.69,255.65,256.0,24762.0,256.5,256.69,255.65,256.0,24762.0
2018-01-17 14:00:00,255.85,256.05,255.67,255.84,9527.0,255.85,256.05,255.67,255.84,9527.0
2018-01-17 14:05:00,255.76,256.23,255.7,255.7,9286.0,255.76,256.23,255.7,255.7,9286.0
2018-01-17 14:10:00,255.64,256.08,255.56,255.77,13297.0,255.64,256.08,255.56,255.77,13297.0
2018-01-17 14:15:00,255.86,256.06,255.68,255.98,12926.0,255.86,256.06,255.68,255.98,12926.0
2018-01-17 14:20:00,255.93,256.16,255.68,255.68,6019.0,255.93,256.16,255.68,255.68,6019.0
2018-01-17 14:25:00,255.61,255.8,255.4,255.62,4945.0,255.61,255.8,255.4,255.62,4945.0
2018-01-17 14:30:00,255.73,255.93,255.5,255.73,9171.0,255.73,255.93,255.5,255.73,9171.0
2018-01-17 14:35:00,255.71,256.21,255.65,256.13,8077.0,255.71,256.21,255.65,256.13,8077.0
2018-01-17 14:40:00,256.14,256.19,255.82,255.83,8691.0,256.14,256.19,255.82,255.83,8691.0
2018-01-17 14:45:00,255.85,256.17,255.82,255.84,6566.0,255.85,256.17,255.82,255.84,6566.0
2018-01-17 14:50:00,255.91,256.01,255.67,255.91,5691.0,255.91,256.01,255.67,255.91,5691.0
2018-01-17 14:55:00,255.93,255.93,255.43,255.51,12492.0,255.93,255.93,255.43,255.51,12492.0
2018-01-17 15:00:00,255.7,255.96,255.61,255.75,9070.0,255.7,255.96,255.61,255.75,9070.0
2018-01-17 15:05:00,255.7,256.29,255.7,255.93,10359.0,255.7,256.29,255.7,255.93,10359.0
2018-01-17 15:10:00,256.0,256.05,255.62,255.73,11540.0,256.0,256.05,255.62,255.73,11540.0
2018-01-17 15:15:00,255.6,255.89,255.49,255.71,7739.0,255.6,255.89,255.49,255.71,7739.0
2018-01-17 15:20:00,255.81,255.81,255.29,255.45,20378.0,255.81,255.81,255.29,255.45,20378.0
2018-01-17 15:25:00,255.45,255.5,255.0,255.01,16998.0,255.45,255.5,255.0,255.01,16998.0
2018-01-17 15:30:00,255.09,255.46,254.96,255.41,18565.0,255.09,255.46,254.96,255.41,18565.0
2018-01-17 15:35:00,255.21,255.37,255.06,255.06,13232.0,255.21,255.37,255.06,255.06,13232.0
2018-01-17 15:40:00,255.11,255.19,255.05,255.11,14954.0,255.11,255.19,255.05,255.11,14954.0
2018-01-17 15:45:00,255.11,255.17,254.92,255.06,27539.0,255.11,255.17,254.92,255.06,27539.0
2018-01-17 15:50:00,255.07,255.51,255.07,255.19,46125.0,255.07,255.51,255.07,255.19,46125.0
2018-01-17 15:55:00,255.18,255.55,255.03,255.54,119532.0,255.18,255.55,255.03,255.54,119532.0
2018-01-18 09:30:00,255.49,255.69,253.86,253.86,128061.0,255.49,255.69,253.86,253.86,128061.0
2018-01-18 09:35:00,254.0,255.07,253.99,254.1,49424.0,254.0,255.07,253.99,254.1,49424.0
2018-01-18 09:40:00,254.32,254.79,253.5,253.7,40657.0,254.32,254.79,253.5,253.7,40657.0
2018-01-18 09:45:00,253.71,254.46,253.61,254.36,68645.0,253.71,254.46,253.61,254.36,68645.0
2018-01-18 09:50:00,254.36,254.36,253.72,253.96,29129.0,254.36,254.36,253.72,253.96,29129.0
2018-01-18 09:55:00,253.97,255.29,253.91,255.13,32187.0,253.97,255.29,253.91,255.13,32187.0
2018-01-18 10:00:00,255.06,255.06,253.25,253.36,39111.0,255.06,255.06,253.25,253.36,39111.0
2018-01-18 10:05:00,253.38,253.7,252.55,252.8,48697.0,253.38,253.7,252.55,252.8,48697.0
2018-01-18 10:10:00,252.77,253.33,252.7,252.81,36924.0,252.77,253.33,252.7,252.81,36924.0
2018-01-18 10:15:00,252.92,253.72,252.79,253.39,23854.0,252.92,253.72,252.79,253.39,23854.0
2018-01-18 10:20:00,253.53,253.59,252.79,253.01,18066.0,253.53,253.59,252.79,253.01,18066.0
2018-01-18 10:25:00,253.1,253.48,253.0,253.34,12411.0,253.1,253.48,253.0,253.34,12411.0
2018-01-18 10:30:00,253.35,253.65,253.0,253.55,12976.0,253.35,253.65,253.0,253.55,12976.0
2018-01-18 10:35:00,253.37,254.13,253.35,254.08,26614.0,253.37,254.13,253.35,254.08,26614.0
2018-01-18 10:40:00,254.1,254.42,253.89,254.42,9436.0,254.1,254.42,253.89,254.42,9436.0
2018-01-18 10:45:00,254.37,254.77,253.97,253.98,10226.0,254.37,254.77,253.97,253.98,10226.0
2018-01-18 10:50:00,254.04,254.7,253.95,254.7,21346.0,254.04,254.7,253.95,254.7,21346.0
2018-01-18 10:55:00,254.54,254.87,254.21,254.21,18984.0,254.54,254.87,254.21,254.21,18984.0
2018-01-18 11:00:00,254.37,254.58,254.0,254.44,13981.0,254.37,254.58,254.0,254.44,13981.0
2018-01-18 11:05:00,254.44,254.59,254.3,254.54,21362.0,254.44,254.59,254.3,254.54,21362.0
2018-01-18 11:10:00,254.43,254.69,254.36,254.63,8139.0,254.43,254.69,254.36,254.63,8139.0
2018-01-18 11:15:00,254.8,255.8,254.8,255.78,18559.0,254.8,255.8,254.8,255.78,18559.0
2018-01-18 11:20:00,255.71,255.99,255.05,255.48,15919.0,255.71,255.99,255.05,255.48,15919.0
2018-01-18 11:25:00,255.38,255.72,255.25,255.65,11160.0,255.38,255.72,255.25,255.65,11160.0
2018-01-18 11:30:00,255.6,256.15,255.53,255.99,21146.0,255.6,256.15,255.53,255.99,21146.0
2018-01-18 11:35:00,255.86,255.91,255.25,255.33,8994.0,255.86,255.91,255.25,255.33,8994.0
2018-01-18 11:40:00,255.24,255.34,254.48,254.48,12822.0,255.24,255.34,254.48,254.48,12822.0
2018-01-18 11:45:00,254.53,255.01,254.38,254.98,8933.0,254.53,255.01,254.38,254.98,8933.0
2018-01-18 11:50:00,254.91,254.96,254.53,254.96,4443.0,254.91,254.96,254.53,254.96,4443.0
2018-01-18 11:55:00,254.88,255.23,254.77,255.16,10424.0,254.88,255.23,254.77,255.16,10424.0
2018-01-18 12:00:00,255.06,255.68,255.02,255.67,12280.0,255.06,255.68,255.02,255.67,12280.0
2018-01-18 12:05:00,255.81,255.94,255.7,255.78,4450.0,255.81,255.94,255.7,255.78,4450.0
2018-01-18 12:10:00,255.74,255.99,255.67,255.99,15678.0,255.74,255.99,255.67,255.99,15678.0
2018-01-18 12:15:00,256.0,256.02,255.61,255.63,5339.0,256.0,256.02,255.61,255.63,5339.0
2018-01-18 12:20:00,255.67,255.95,255.58,255.62,13969.0,255.67,255.95,255.58,255.62,13969.0
2018-01-18 12:25:00,255.59,256.08,255.59,256.0,20186.0,255.59,256.08,255.59,256.0,20186.0
2018-01-18 12:30:00,255.84,255.92,255.63,255.78,7479.0,255.84,255.92,255.63,255.78,7479.0
2018-01-18 12:35:00,255.9,256.1,255.75,255.88,15767.0,255.9,256.1,255.75,255.88,15767.0
2018-01-18 12:40:00,255.83,255.96,255.67,255.9,3763.0,255.83,255.96,255.67,255.9,3763.0
2018-01-18 12:45:00,255.85,255.96,255.63,255.74,9267.0,255.85,255.96,255.63,255.74,9267.0
2018-01-18 12:50:00,255.67,255.72,255.36,255.45,7433.0,255.67,255.72,255.36,255.45,7433.0
2018-01-18 12:55:00,255.5,255.63,255.18,255.31,11175.0,255.5,255.63,255.18,255.31,11175.0
2018-01-18 13:00:00,255.31,255.64,255.19,255.31,20918.0,255.31,255.64,255.19,255.31,20918.0
2018-01-18 13:05:00,255.48,255.54,255.25,255.42,11447.0,255.48,255.54,255.25,255.42,11447.0
2018-01-18 13:10:00,255.47,255.64,255.25,255.35,20969.0,255.47,255.64,255.25,255.35,20969.0
2018-01-18 13:15:00,255.33,255.38,255.02,255.07,6278.0,255.33,255.38,255.02,255.07,6278.0
2018-01-18 13:20:00,255.09,255.25,255.04,255.24,5759.0,255.09,255.25,255.04,255.24,5759.0
2018-01-18 13:25:00,255.45,255.45,255.0,255.02,70744.0,255.45,255.45,255.0,255.02,70744.0
2018-01-18 13:30:00,255.0,255.09,254.65,254.67,7975.0,255.0,255.09,254.65,254.67,7975.0
2018-01-18 13:35:00,254.65,254.76,254.46,254.73,9722.0,254.65,254.76,254.46,254.73,9722.0
2018-01-18 13:40:00,254.66,254.94,254.6,254.7,7507.0,254.66,254.94,254.6,254.7,7507.0
2018-01-18 13:45:00,254.69,254.98,254.53,254.91,10414.0,254.69,254.98,254.53,254.91,10414.0
2018-01-18 13:50:00,254.92,254.93,254.65,254.65,4237.0,254.92,254.93,254.65,254.65,4237.0
2018-01-18 13:55:00,254.71,255.03,254.51,254.79,13148.0,254.71,255.03,254.51,254.79,13148.0
2018-01-18 14:00:00,254.79,254.94,254.68,254.74,7884.0,254.79,254.94,254.68,254.74,7884.0
2018-01-18 14:05:00,254.76,255.0,254.67,255.0,14748.0,254.76,255.0,254.67,255.0,14748.0
2018-01-18 14:10:00,255.01,255.02,254.58,254.61,8718.0,255.01,255.02,254.58,254.61,8718.0
2018-01-18 14:15:00,254.66,254.89,254.56,254.71,23342.0,254.66,254.89,254.56,254.71,23342.0
2018-01-18 14:20:00,254.66,254.82,254.63,254.68,10259.0,254.66,254.82,254.63,254.68,10259.0
2018-01-18 14:25:00,254.71,254.96,254.67,254.77,10500.0,254.71,254.96,254.67,254.77,10500.0
2018-01-18 14:30:00,254.8,255.07,254.72,255.05,15343.0,254.8,255.07,254.72,255.05,15343.0
2018-01-18 14:35:00,254.96,255.25,254.76,254.76,8592.0,254.96,255.25,254.76,254.76,8592.0
2018-01-18 14:40:00,254.87,254.9,254.69,254.75,12421.0,254.87,254.9,254.69,254.75,12421.0
2018-01-18 14:45:00,254.75,255.24,254.72,254.78,12215.0,254.75,255.24,254.72,254.78,12215.0
2018-01-18 14:50:00,254.8,254.99,254.65,254.95,15976.0,254.8,254.99,254.65,254.95,15976.0
2018-01-18 14:55:00,254.9,254.94,254.74,254.78,6263.0,254.9,254.94,254.74,254.78,6263.0
2018-01-18 15:00:00,254.75,254.9,254.69,254.9,15437.0,254.75,254.9,254.69,254.9,15437.0
2018-01-18 15:05:00,254.85,255.04,254.81,255.04,9696.0,254.85,255.04,254.81,255.04,9696.0
2018-01-18 15:10:00,254.98,254.98,254.74,254.79,4359.0,254.98,254.98,254.74,254.79,4359.0
2018-01-18 15:15:00,254.81,254.93,254.73,254.87,14395.0,254.81,254.93,254.73,254.87,14395.0
2018-01-18 15:20:00,254.81,254.89,254.58,254.69,31641.0,254.81,254.89,254.58,254.69,31641.0
2018-01-18 15:25:00,254.7,254.71,254.28,254.47,20518.0,254.7,254.71,254.28,254.47,20518.0
2018-01-18 15:30:00,254.49,254.54,254.24,254.38,27139.0,254.49,254.54,254.24,254.38,27139.0
2018-01-18 15:35:00,254.41,254.55,254.32,254.47,19653.0,254.41,254.55,254.32,254.47,19653.0
2018-01-18 15:40:00,254.41,254.61,254.37,254.61,26734.0,254.41,254.61,254.37,254.61,26734.0
2018-01-18 15:45:00,254.53,254.54,254.33,254.46,21836.0,254.53,254.54,254.33,254.46,21836.0
2018-01-18 15:50:00,254.64,254.8,254.48,254.5,42381.0,254.64,254.8,254.48,254.5,42381.0
2018-01-18 15:55:00,254.49,254.99,254.48,254.96,64269.0,254.49,254.99,254.48,254.96,64269.0
2018-01-19 09:30:00,255.97,256.65,255.44,256.32,77247.0,255.97,256.65,255.44,256.32,77247.0
2018-01-19 09:35:00,256.33,258.1,256.21,258.1,43878.0,256.33,258.1,256.21,258.1,43878.0
2018-01-19 09:40:00,258.24,258.33,256.78,257.24,29488.0,258.24,258.33,256.78,257.24,29488.0
2018-01-19 09:45:00,257.27,257.29,256.61,257.03,31343.0,257.27,257.29,256.61,257.03,31343.0
2018-01-19 09:50:00,257.03,257.16,256.15,256.5,30125.0,257.03,257.16,256.15,256.5,30125.0
2018-01-19 09:55:00,256.43,256.5,255.78,255.9,40616.0,256.43,256.5,255.78,255.9,40616.0
2018-01-19 10:00:00,255.98,255.99,254.36,254.76,37031.0,255.98,255.99,254.36,254.76,37031.0
2018-01-19 10:05:00,254.76,255.7,254.66,254.79,37798.0,254.76,255.7,254.66,254.79,37798.0
2018-01-19 10:10:00,254.87,255.89,254.87,255.56,17950.0,254.87,255.89,254.87,255.56,17950.0
2018-01-19 10:15:00,255.54,255.69,254.66,255.09,49434.0,255.54,255.69,254.66,255.09,49434.0
2018-01-19 10:20:00,254.89,255.28,254.59,254.9,28680.0,254.89,255.28,254.59,254.9,28680.0
2018-01-19 10:25:00,254.86,255.39,254.86,255.21,15982.0,254.86,255.39,254.86,255.21,15982.0
2018-01-19 10:30:00,255.33,255.96,255.25,255.64,15870.0,255.33,255.96,255.25,255.64,15870.0
2018-01-19 10:35:00,255.65,255.92,255.45,255.48,10300.0,255.65,255.92,255.45,255.48,10300.0
2018-01-19 10:40:00,255.7,255.7,254.8,254.8,25754.0,255.7,255.7,254.8,254.8,25754.0
2018-01-19 10:45:00,254.93,255.07,254.6,254.85,23588.0,254.93,255.07,254.6,254.85,23588.0
2018-01-19 10:50:00,254.92,255.22,254.72,255.04,32759.0,254.92,255.22,254.72,255.04,32759.0
2018-01-19 10:55:00,254.91,255.09,254.82,255.09,22289.0,254.91,255.09,254.82,255.09,22289.0
2018-01-19 11:00:00,255.19,255.37,255.11,255.11,5261.0,255.19,255.37,255.11,255.11,5261.0
2018-01-19 11:05:00,255.17,255.34,254.84,255.02,18092.0,255.17,255.34,254.84,255.02,18092.0
2018-01-19 11:10:00,255.16,255.63,255.16,255.62,10792.0,255.16,255.63,255.16,255.62,10792.0
2018-01-19 11:15:00,255.52,255.65,255.19,255.51,6721.0,255.52,255.65,255.19,255.51,6721.0
2018-01-19 11:20:00,255.54,255.75,255.46,255.74,5953.0,255.54,255.75,255.46,255.74,5953.0
2018-01-19 11:25:00,255.76,256.06,255.69,255.97,11924.0,255.76,256.06,255.69,255.97,11924.0
2018-01-19 11:30:00,255.91,255.94,255.46,255.64,10266.0,255.91,255.94,255.46,255.64,10266.0
2018-01-19 11:35:00,255.56,255.65,255.29,255.53,9097.0,255.56,255.65,255.29,255.53,9097.0
2018-01-19 11:40:00,255.53,255.7,255.43,255.65,8186.0,255.53,255.7,255.43,255.65,8186.0
2018-01-19 11:45:00,255.68,255.93,255.59,255.77,13987.0,255.68,255.93,255.59,255.77,13987.0
2018-01-19 11:50:00,255.8,256.07,255.66,255.81,18141.0,255.8,256.07,255.66,255.81,18141.0
2018-01-19 11:55:00,255.81,255.85,255.46,255.7,11012.0,255.81,255.85,255.46,255.7,11012.0
2018-01-19 12:00:00,255.7,256.05,255.67,255.88,11467.0,255.7,256.05,255.67,255.88,11467.0
2018-01-19 12:05:00,255.86,256.04,255.75,255.83,6616.0,255.86,256.04,255.75,255.83,6616.0
2018-01-19 12:10:00,255.99,256.0,255.67,255.79,13460.0,255.99,256.0,255.67,255.79,13460.0
2018-01-19 12:15:00,255.69,255.85,255.6,255.74,20234.0,255.69,255.85,255.6,255.74,20234.0
2018-01-19 12:20:00,255.75,255.8,255.51,255.65,10162.0,255.75,255.8,255.51,255.65,10162.0
2018-01-19 12:25:00,255.74,255.91,255.63,255.9,13086.0,255.74,255.91,255.63,255.9,13086.0
2018-01-19 12:30:00,255.82,255.98,255.82,255.98,1222.0,255.82,255.98,255.82,255.98,1222.0
2018-01-19 12:35:00,255.91,256.12,255.89,255.94,17331.0,255.91,256.12,255.89,255.94,17331.0
2018-01-19 12:40:00,255.91,255.97,255.69,255.76,2296.0,255.91,255.97,255.69,255.76,2296.0
2018-01-19 12:45:00,255.79,255.79,255.42,255.42,7879.0,255.79,255.79,255.42,255.42,7879.0
2018-01-19 12:50:00,255.58,255.66,255.27,255.4,15447.0,255.58,255.66,255.27,255.4,15447.0
2018-01-19 12:55:00,255.38,255.54,255.34,255.47,14611.0,255.38,255.54,255.34,255.47,14611.0
2018-01-19 13:00:00,255.5,255.56,255.07,255.3,10220.0,255.5,255.56,255.07,255.3,10220.0
2018-01-19 13:05:00,255.37,255.55,255.27,255.33,26525.0,255.37,255.55,255.27,255.33,26525.0
2018-01-19 13:10:00,255.3,255.55,255.22,255.46,11782.0,255.3,255.55,255.22,255.46,11782.0
2018-01-19 13:15:00,255.46,255.46,255.21,255.46,6000.0,255.46,255.46,255.21,255.46,6000.0
2018-01-19 13:20:00,255.42,255.49,255.34,255.41,18402.0,255.42,255.49,255.34,255.41,18402.0
2018-01-19 13:25:00,255.44,255.53,255.29,255.5,15514.0,255.44,255.53,255.29,255.5,15514.0
2018-01-19 13:30:00,255.5,255.5,255.27,255.36,5396.0,255.5,255.5,255.27,255.36,5396.0
2018-01-19 13:35:00,255.42,255.55,255.36,255.48,3495.0,255.42,255.55,255.36,255.48,3495.0
2018-01-19 13:40:00,255.39,255.53,255.29,255.29,7069.0,255.39,255.53,255.29,255.29,7069.0
2018-01-19 13:45:00,255.3,255.44,255.02,255.03,5320.0,255.3,255.44,255.02,255.03,5320.0
2018-01-19 13:50:00,255.06,255.09,254.88,254.95,10706.0,255.06,255.09,254.88,254.95,10706.0
2018-01-19 13:55:00,255.1,255.23,255.01,255.07,3600.0,255.1,255.23,255.01,255.07,3600.0
2018-01-19 14:00:00,255.08,255.43,255.03,255.35,5176.0,255.08,255.43,255.03,255.35,5176.0
2018-01-19 14:05:00,255.24,255.44,255.24,255.34,1932.0,255.24,255.44,255.24,255.34,1932.0
2018-01-19 14:10:00,255.38,255.38,255.02,255.11,6516.0,255.38,255.38,255.02,255.11,6516.0
2018-01-19 14:15:00,255.11,255.34,255.02,255.25,7286.0,255.11,255.34,255.02,255.25,7286.0
2018-01-19 14:20:00,255.29,255.38,255.15,255.16,6952.0,255.29,255.38,255.15,255.16,6952.0
2018-01-19 14:25:00,255.25,255.37,255.16,255.37,15468.0,255.25,255.37,255.16,255.37,15468.0
2018-01-19 14:30:00,255.34,255.55,255.34,255.51,10258.0,255.34,255.55,255.34,255.51,10258.0
2018-01-19 14:35:00,255.47,255.54,255.25,255.34,15774.0,255.47,255.54,255.25,255.34,15774.0
2018-01-19 14:40:00,255.3,255.48,255.2,255.36,5381.0,255.3,255.48,255.2,255.36,5381.0
2018-01-19 14:45:00,255.32,255.42,255.32,255.36,3224.0,255.32,255.42,255.32,255.36,3224.0
2018-01-19 14:50:00,255.39,255.45,255.32,255.45,4408.0,255.39,255.45,255.32,255.45,4408.0
2018-01-19 14:55:00,255.43,255.43,255.2,255.21,5470.0,255.43,255.43,255.2,255.21,5470.0
2018-01-19 15:00:00,255.23,255.28,255.09,255.13,14181.0,255.23,255.28,255.09,255.13,14181.0
2018-01-19 15:05:00,255.1,255.29,255.0,255.24,16731.0,255.1,255.29,255.0,255.24,16731.0
2018-01-19 15:10:00,255.21,255.4,255.2,255.23,8455.0,255.21,255.4,255.2,255.23,8455.0
2018-01-19 15:15:00,255.24,255.45,255.23,255.45,5873.0,255.24,255.45,255.23,255.45,5873.0
2018-01-19 15:20:00,255.42,255.5,255.3,255.38,7367.0,255.42,255.5,255.3,255.38,7367.0
2018-01-19 15:25:00,255.38,255.52,255.26,255.39,24228.0,255.38,255.52,255.26,255.39,24228.0
2018-01-19 15:30:00,255.4,255.57,255.37,255.49,18272.0,255.4,255.57,255.37,255.49,18272.0
2018-01-19 15:35:00,255.54,255.54,255.26,255.38,12442.0,255.54,255.54,255.26,255.38,12442.0
2018-01-19 15:40:00,255.34,255.48,255.19,255.36,14274.0,255.34,255.48,255.19,255.36,14274.0
2018-01-19 15:45:00,255.36,255.48,255.16,255.28,19260.0,255.36,255.48,255.16,255.28,19260.0
2018-01-19 15:50:00,255.31,255.89,255.31,255.78,32858.0,255.31,255.89,255.31,255.78,32858.0
2018-01-19 15:55:00,255.69,255.98,255.58,255.98,67436.0,255.69,255.98,255.58,255.98,67436.0
2018-01-22 09:30:00,255.99,256.42,252.5,252.83,156723.0,255.99,256.42,252.5,252.83,156723.0
2018-01-22 09:35:00,252.94,253.3,251.64,251.7,65394.0,252.94,253.3,251.64,251.7,65394.0
2018-01-22 09:40:00,251.52,252.8,250.73,252.49,61227.0,251.52,252.8,250.73,252.49,61227.0
2018-01-22 09:45:00,252.42,252.5,251.03,251.41,59060.0,252.42,252.5,251.03,251.41,59060.0
2018-01-22 09:50:00,251.34,251.61,250.62,251.12,46373.0,251.34,251.61,250.62,251.12,46373.0
2018-01-22 09:55:00,251.0,251.6,250.73,251.08,69337.0,251.0,251.6,250.73,251.08,69337.0
2018-01-22 10:00:00,251.01,251.16,249.69,249.86,85322.0,251.01,251.16,249.69,249.86,85322.0
2018-01-22 10:05:00,250.05,251.25,249.5,251.05,112523.0,250.05,251.25,249.5,251.05,112523.0
2018-01-22 10:10:00,251.09,251.88,250.98,251.32,50070.0,251.09,251.88,250.98,251.32,50070.0
2018-01-22 10:15:00,251.26,252.09,251.14,251.52,26971.0,251.26,252.09,251.14,251.52,26971.0
2018-01-22 10:20:00,251.51,251.82,251.2,251.2,21142.0,251.51,251.82,251.2,251.2,21142.0
2018-01-22 10:25:00,251.2,251.29,250.15,250.26,34346.0,251.2,251.29,250.15,250.26,34346.0
2018-01-22 10:30:00,250.43,250.6,249.98,250.41,27464.0,250.43,250.6,249.98,250.41,27464.0
2018-01-22 10:35:00,250.48,251.14,250.34,251.05,57872.0,250.48,251.14,250.34,251.05,57872.0
2018-01-22 10:40:00,251.13,251.61,251.0,251.23,37241.0,251.13,251.61,251.0,251.23,37241.0
2018-01-22 10:45:00,251.39,251.56,251.1,251.49,19785.0,251.39,251.56,251.1,251.49,19785.0
2018-01-22 10:50:00,251.51,251.62,251.12,251.29,22539.0,251.51,251.62,251.12,251.29,22539.0
2018-01-22 10:55:00,251.38,251.91,251.2,251.63,16755.0,251.38,251.91,251.2,251.63,16755.0
2018-01-22 11:00:00,251.62,252.1,251.6,251.85,13973.0,251.62,252.1,251.6,251.85,13973.0
2018-01-22 11:05:00,252.01,252.38,251.99,252.24,10964.0,252.01,252.38,251.99,252.24,10964.0
2018-01-22 11:10:00,252.32,252.32,251.79,251.9,20146.0,252.32,252.32,251.79,251.9,20146.0
2018-01-22 11:15:00,251.91,252.31,251.9,252.11,16241.0,251.91,252.31,251.9,252.11,16241.0
2018-01-22 11:20:00,252.32,252.45,252.08,252.34,6993.0,252.32,252.45,252.08,252.34,6993.0
2018-01-22 11:25:00,252.3,252.48,252.06,252.3,10327.0,252.3,252.48,252.06,252.3,10327.0
2018-01-22 11:30:00,252.25,252.78,252.19,252.74,15814.0,252.25,252.78,252.19,252.74,15814.0
2018-01-22 11:35:00,252.85,253.0,252.25,252.63,15792.0,252.85,253.0,252.25,252.63,15792.0
2018-01-22 11:40:00,252.65,252.89,252.53,252.84,12434.0,252.65,252.89,252.53,252.84,12434.0
2018-01-22 11:45:00,252.83,252.83,252.39,252.57,5799.0,252.83,252.83,252.39,252.57,5799.0
2018-01-22 11:50:00,252.64,252.64,252.34,252.34,5415.0,252.64,252.64,252.34,252.34,5415.0
2018-01-22 11:55:00,252.26,252.75,252.1,252.74,7641.0,252.26,252.75,252.1,252.74,7641.0
2018-01-22 12:00:00,252.6,253.0,252.5,253.0,13445.0,252.6,253.0,252.5,253.0,13445.0
2018-01-22 12:05:00,252.96,253.1,252.76,252.9,38827.0,252.96,253.1,252.76,252.9,38827.0
2018-01-22 12:10:00,252.89,253.4,252.89,253.14,6681.0,252.89,253.4,252.89,253.14,6681.0
2018-01-22 12:15:00,253.09,253.46,252.85,253.17,12512.0,253.09,253.46,252.85,253.17,12512.0
2018-01-22 12:20:00,253.21,253.29,253.06,253.2,15733.0,253.21,253.29,253.06,253.2,15733.0
2018-01-22 12:25:00,253.12,253.65,253.11,253.4,24915.0,253.12,253.65,253.11,253.4,24915.0
2018-01-22 12:30:00,253.4,253.6,253.26,253.6,5818.0,253.4,253.6,253.26,253.6,5818.0
2018-01-22 12:35:00,253.68,253.68,253.17,253.18,17185.0,253.68,253.68,253.17,253.18,17185.0
2018-01-22 12:40:00,253.21,253.29,253.09,253.09,10803.0,253.21,253.29,253.09,253.09,10803.0
2018-01-22 12:45:00,253.25,253.45,253.23,253.4,3934.0,253.25,253.45,253.23,253.4,3934.0
2018-01-22 12:50:00,253.25,253.56,253.25,253.34,4615.0,253.25,253.56,253.25,253.34,4615.0
2018-01-22 12:55:00,253.34,253.34,252.84,252.89,10430.0,253.34,253.34,252.84,252.89,10430.0
2018-01-22 13:00:00,252.89,253.06,252.35,252.66,10398.0,252.89,253.06,252.35,252.66,10398.0
2018-01-22 13:05:00,252.54,252.83,252.46,252.69,7081.0,252.54,252.83,252.46,252.69,7081.0
2018-01-22 13:10:00,252.68,253.12,252.67,252.86,11031.0,252.68,253.12,252.67,252.86,11031.0
2018-01-22 13:15:00,252.8,253.03,252.67,252.93,5943.0,252.8,253.03,252.67,252.93,5943.0
2018-01-22 13:20:00,252.9,253.06,252.76,252.76,4296.0,252.9,253.06,252.76,252.76,4296.0
2018-01-22 13:25:00,252.86,252.96,252.6,252.61,6746.0,252.86,252.96,252.6,252.61,6746.0
2018-01-22 13:30:00,252.67,252.77,252.44,252.66,13011.0,252.67,252.77,252.44,252.66,13011.0
2018-01-22 13:35:00,252.67,253.26,252.67,253.03,6567.0,252.67,253.26,252.67,253.03,6567.0
2018-01-22 13:40:00,253.01,253.4,253.0,253.4,4594.0,253.01,253.4,253.0,253.4,4594.0
2018-01-22 13:45:00,253.3,253.58,253.2,253.42,5831.0,253.3,253.58,253.2,253.42,5831.0
2018-01-22 13:50:00,253.43,253.49,253.18,253.19,3704.0,253.43,253.49,253.18,253.19,3704.0
2018-01-22 13:55:00,253.17,253.29,252.89,253.05,14407.0,253.17,253.29,252.89,253.05,14407.0
2018-01-22 14:00:00,253.0,253.23,252.91,253.22,6079.0,253.0,253.23,252.91,253.22,6079.0
2018-01-22 14:05:00,253.16,253.16,252.99,253.06,3566.0,253.16,253.16,252.99,253.06,3566.0
2018-01-22 14:10:00,252.98,253.31,252.94,253.31,10326.0,252.98,253.31,252.94,253.31,10326.0
2018-01-22 14:15:00,253.29,253.42,253.14,253.15,10221.0,253.29,253.42,253.14,253.15,10221.0
2018-01-22 14:20:00,253.14,253.19,252.86,253.03,8926.0,253.14,253.19,252.86,253.03,8926.0
2018-01-22 14:25:00,253.21,253.4,253.21,253.4,4699.0,253.21,253.4,253.21,253.4,4699.0
2018-01-22 14:30:00,253.32,253.6,253.26,253.57,9534.0,253.32,253.6,253.26,253.57,9534.0
2018-01-22 14:35:00,253.59,253.85,253.53,253.53,9436.0,253.59,253.85,253.53,253.53,9436.0
2018-01-22 14:40:00,253.63,253.83,253.61,253.82,13279.0,253.63,253.83,253.61,253.82,13279.0
2018-01-22 14:45:00,253.89,253.9,253.64,253.84,11835.0,253.89,253.9,253.64,253.84,11835.0
2018-01-22 14:50:00,253.78,253.87,253.71,253.71,3148.0,253.78,253.87,253.71,253.71,3148.0
2018-01-22 14:55:00,253.71,253.99,253.71,253.79,7285.0,253.71,253.99,253.71,253.79,7285.0
2018-01-22 15:00:00,253.8,253.94,253.55,253.67,17808.0,253.8,253.94,253.55,253.67,17808.0
2018-01-22 15:05:00,253.67,253.7,253.38,253.54,10661.0,253.67,253.7,253.38,253.54,10661.0
2018-01-22 15:10:00,253.47,253.75,253.47,253.67,7943.0,253.47,253.75,253.47,253.67,7943.0
2018-01-22 15:15:00,253.68,253.68,253.39,253.48,4354.0,253.68,253.68,253.39,253.48,4354.0
2018-01-22 15:20:00,253.48,253.67,253.4,253.44,8917.0,253.48,253.67,253.4,253.44,8917.0
2018-01-22 15:25:00,253.41,253.65,253.3,253.56,9819.0,253.41,253.65,253.3,253.56,9819.0
2018-01-22 15:30:00,253.59,253.59,253.33,253.37,6704.0,253.59,253.59,253.33,253.37,6704.0
2018-01-22 15:35:00,253.36,253.46,253.29,253.41,7516.0,253.36,253.46,253.29,253.41,7516.0
2018-01-22 15:40:00,253.34,253.62,253.34,253.56,10633.0,253.34,253.62,253.34,253.56,10633.0
2018-01-22 15:45:00,253.57,253.75,253.53,253.72,27389.0,253.57,253.75,253.53,253.72,27389.0
2018-01-22 15:50:00,253.75,254.19,253.75,253.81,25753.0,253.75,254.19,253.75,253.81,25753.0
2018-01-22 15:55:00,253.84,254.46,253.69,254.34,71250.0,253.84,254.46,253.69,254.34,71250.0
2018-01-23 09:30:00,253.62,253.62,251.26,251.86,155960.0,253.62,253.62,251.26,251.86,155960.0
2018-01-23 09:35:00,251.92,253.3,251.75,253.3,48673.0,251.92,253.3,251.75,253.3,48673.0
2018-01-23 09:40:00,253.15,254.34,252.5,254.17,46667.0,253.15,254.34,252.5,254.17,46667.0
2018-01-23 09:45:00,254.2,255.56,253.83,255.51,74801.0,254.2,255.56,253.83,255.51,74801.0
2018-01-23 09:50:00,255.36,255.78,254.82,254.99,36415.0,255.36,255.78,254.82,254.99,36415.0
2018-01-23 09:55:00,255.09,255.44,254.18,254.36,28701.0,255.09,255.44,254.18,254.36,28701.0
2018-01-23 10:00:00,254.12,254.74,253.4,253.72,32357.0,254.12,254.74,253.4,253.72,32357.0
2018-01-23 10:05:00,253.86,253.93,253.15,253.54,24620.0,253.86,253.93,253.15,253.54,24620.0
2018-01-23 10:10:00,253.49,254.35,253.06,253.26,27270.0,253.49,254.35,253.06,253.26,27270.0
2018-01-23 10:15:00,253.38,253.97,253.18,253.45,17947.0,253.38,253.97,253.18,253.45,17947.0
2018-01-23 10:20:00,253.43,253.93,253.06,253.58,26513.0,253.43,253.93,253.06,253.58,26513.0
2018-01-23 10:25:00,253.63,254.24,253.49,253.85,28701.0,253.63,254.24,253.49,253.85,28701.0
2018-01-23 10:30:00,253.93,253.97,252.66,253.17,34239.0,253.93,253.97,252.66,253.17,34239.0
2018-01-23 10:35:00,253.14,253.65,252.85,253.13,23531.0,253.14,253.65,252.85,253.13,23531.0
2018-01-23 10:40:00,253.09,253.6,252.92,252.92,27138.0,253.09,253.6,252.92,252.92,27138.0
2018-01-23 10:45:00,253.07,253.15,252.7,253.05,22508.0,253.07,253.15,252.7,253.05,22508.0
2018-01-23 10:50:00,253.16,253.49,252.99,253.03,23690.0,253.16,253.49,252.99,253.03,23690.0
2018-01-23 10:55:00,252.98,253.31,252.76,253.03,16625.0,252.98,253.31,252.76,253.03,16625.0
2018-01-23 11:00:00,253.12,253.44,253.02,253.19,14609.0,253.12,253.44,253.02,253.19,14609.0
2018-01-23 11:05:00,253.09,253.3,253.0,253.16,10915.0,253.09,253.3,253.0,253.16,10915.0
2018-01-23 11:10:00,253.16,253.33,253.1,253.33,7400.0,253.16,253.33,253.1,253.33,7400.0
2018-01-23 11:15:00,253.25,253.48,253.17,253.38,12158.0,253.25,253.48,253.17,253.38,12158.0
2018-01-23 11:20:00,253.48,254.04,253.33,254.04,18616.0,253.48,254.04,253.33,254.04,18616.0
2018-01-23 11:25:00,254.07,254.99,253.87,254.82,23849.0,254.07,254.99,253.87,254.82,23849.0
2018-01-23 11:30:00,254.95,255.39,254.78,255.12,20228.0,254.95,255.39,254.78,255.12,20228.0
2018-01-23 11:35:00,255.07,255.18,254.92,255.01,17543.0,255.07,255.18,254.92,255.01,17543.0
2018-01-23 11:40:00,254.94,255.34,254.93,255.32,15191.0,254.94,255.34,254.93,255.32,15191.0
2018-01-23 11:45:00,255.32,255.88,255.31,255.7,25221.0,255.32,255.88,255.31,255.7,25221.0
2018-01-23 11:50:00,255.8,255.98,255.55,255.61,11612.0,255.8,255.98,255.55,255.61,11612.0
2018-01-23 11:55:00,255.57,255.62,255.22,255.25,7758.0,255.57,255.62,255.22,255.25,7758.0
2018-01-23 12:00:00,255.26,255.67,255.21,255.52,12695.0,255.26,255.67,255.21,255.52,12695.0
2018-01-23 12:05:00,255.45,255.57,255.02,255.21,8807.0,255.45,255.57,255.02,255.21,8807.0
2018-01-23 12:10:00,255.15,255.25,254.84,254.9,8280.0,255.15,255.25,254.84,254.9,8280.0
2018-01-23 12:15:00,254.83,255.46,254.83,255.23,8920.0,254.83,255.46,254.83,255.23,8920.0
2018-01-23 12:20:00,255.23,255.74,255.22,255.49,21946.0,255.23,255.74,255.22,255.49,21946.0
2018-01-23 12:25:00,255.58,256.1,255.47,255.9,24289.0,255.58,256.1,255.47,255.9,24289.0
2018-01-23 12:30:00,255.8,256.34,255.75,256.01,19892.0,255.8,256.34,255.75,256.01,19892.0
2018-01-23 12:35:00,256.01,256.67,256.0,256.53,16125.0,256.01,256.67,256.0,256.53,16125.0
2018-01-23 12:40:00,256.5,256.5,256.07,256.33,7057.0,256.5,256.5,256.07,256.33,7057.0
2018-01-23 12:45:00,256.4,256.54,256.1,256.1,10407.0,256.4,256.54,256.1,256.1,10407.0
2018-01-23 12:50:00,256.05,256.25,255.84,256.2,8538.0,256.05,256.25,255.84,256.2,8538.0
2018-01-23 12:55:00,256.23,256.27,255.7,255.88,6278.0,256.23,256.27,255.7,255.88,6278.0
2018-01-23 13:00:00,255.94,256.02,255.67,255.76,6132.0,255.94,256.02,255.67,255.76,6132.0
2018-01-23 13:05:00,255.76,255.95,255.75,255.81,6813.0,255.76,255.95,255.75,255.81,6813.0
2018-01-23 13:10:00,255.81,255.85,255.63,255.85,7304.0,255.81,255.85,255.63,255.85,7304.0
2018-01-23 13:15:00,255.82,256.17,255.71,256.03,15050.0,255.82,256.17,255.71,256.03,15050.0
2018-01-23 13:20:00,256.03,256.42,255.86,256.42,10729.0,256.03,256.42,255.86,256.42,10729.0
2018-01-23 13:25:00,256.38,256.68,256.2,256.59,15878.0,256.38,256.68,256.2,256.59,15878.0
2018-01-23 13:30:00,256.67,256.73,256.32,256.32,9929.0,256.67,256.73,256.32,256.32,9929.0
2018-01-23 13:35:00,256.4,256.55,256.27,256.5,9616.0,256.4,256.55,256.27,256.5,9616.0
2018-01-23 13:40:00,256.54,256.67,256.26,256.29,10671.0,256.54,256.67,256.26,256.29,10671.0
2018-01-23 13:45:00,256.21,256.33,255.95,256.27,16824.0,256.21,256.33,255.95,256.27,16824.0
2018-01-23 13:50:00,256.21,256.3,256.1,256.1,1403.0,256.21,256.3,256.1,256.1,1403.0
2018-01-23 13:55:00,256.11,256.25,256.0,256.19,10705.0,256.11,256.25,256.0,256.19,10705.0
2018-01-23 14:00:00,256.12,256.12,255.75,255.88,9650.0,256.12,256.12,255.75,255.88,9650.0
2018-01-23 14:05:00,255.89,256.08,255.82,255.9,10025.0,255.89,256.08,255.82,255.9,10025.0
2018-01-23 14:10:00,255.91,256.08,255.73,255.76,5450.0,255.91,256.08,255.73,255.76,5450.0
2018-01-23 14:15:00,255.7,255.8,255.15,255.24,16634.0,255.7,255.8,255.15,255.24,16634.0
2018-01-23 14:20:00,255.24,255.24,254.73,254.91,14117.0,255.24,255.24,254.73,254.91,14117.0
2018-01-23 14:25:00,254.92,255.2,254.77,255.08,10126.0,254.92,255.2,254.77,255.08,10126.0
2018-01-23 14:30:00,255.1,255.34,255.03,255.34,4290.0,255.1,255.34,255.03,255.34,4290.0
2018-01-23 14:35:00,255.34,255.45,254.85,255.4,15428.0,255.34,255.45,254.85,255.4,15428.0
2018-01-23 14:40:00,255.5,255.83,255.43,255.5,14238.0,255.5,255.83,255.43,255.5,14238.0
2018-01-23 14:45:00,255.5,255.59,255.42,255.48,4150.0,255.5,255.59,255.42,255.48,4150.0
2018-01-23 14:50:00,255.58,255.75,255.42,255.62,6472.0,255.58,255.75,255.42,255.62,6472.0
2018-01-23 14:55:00,255.52,255.79,255.29,255.62,4500.0,255.52,255.79,255.29,255.62,4500.0
2018-01-23 15:00:00,255.63,255.74,255.48,255.56,4169.0,255.63,255.74,255.48,255.56,4169.0
2018-01-23 15:05:00,255.44,255.72,255.44,255.61,2871.0,255.44,255.72,255.44,255.61,2871.0
2018-01-23 15:10:00,255.61,255.84,255.5,255.82,7483.0,255.61,255.84,255.5,255.82,7483.0
2018-01-23 15:15:00,255.62,255.77,255.5,255.63,9269.0,255.62,255.77,255.5,255.63,9269.0
2018-01-23 15:20:00,255.76,255.96,255.65,255.87,16995.0,255.76,255.96,255.65,255.87,16995.0
2018-01-23 15:25:00,255.83,255.98,255.8,255.93,13028.0,255.83,255.98,255.8,255.93,13028.0
2018-01-23 15:30:00,255.96,256.2,255.91,256.14,17237.0,255.96,256.2,255.91,256.14,17237.0
2018-01-23 15:35:00,256.12,256.3,256.09,256.3,11454.0,256.12,256.3,256.09,256.3,11454.0
2018-01-23 15:40:00,256.24,256.42,256.11,256.16,27524.0,256.24,256.42,256.11,256.16,27524.0
2018-01-23 15:45:00,256.19,256.42,256.19,256.42,23676.0,256.19,256.42,256.19,256.42,23676.0
2018-01-23 15:50:00,256.43,256.97,256.37,256.95,38839.0,256.43,256.97,256.37,256.95,38839.0
2018-01-23 15:55:00,256.91,257.54,256.91,257.36,115906.0,256.91,257.54,256.91,257.36,115906.0
2018-01-24 09:30:00,258.58,260.58,258.58,260.14,115445.0,258.58,260.58,258.58,260.14,115445.0
2018-01-24 09:35:00,260.25,261.13,259.88,260.61,82614.0,260.25,261.13,259.88,260.61,82614.0
2018-01-24 09:40:00,260.45,260.91,260.43,260.61,46364.0,260.45,260.91,260.43,260.61,46364.0
2018-01-24 09:45:00,260.61,260.73,259.44,259.76,36747.0,260.61,260.73,259.44,259.76,36747.0
2018-01-24 09:50:00,259.65,259.79,258.59,258.84,29501.0,259.65,259.79,258.59,258.84,29501.0
2018-01-24 09:55:00,258.91,259.78,258.5,259.3,35313.0,258.91,259.78,258.5,259.3,35313.0
2018-01-24 10:00:00,259.34,260.59,259.2,260.36,59567.0,259.34,260.59,259.2,260.36,59567.0
2018-01-24 10:05:00,260.53,260.94,260.15,260.26,69706.0,260.53,260.94,260.15,260.26,69706.0
2018-01-24 10:10:00,260.24,261.9,259.84,261.9,65612.0,260.24,261.9,259.84,261.9,65612.0
2018-01-24 10:15:00,261.96,262.5,261.79,262.07,73980.0,261.96,262.5,261.79,262.07,73980.0
2018-01-24 10:20:00,262.13,262.3,261.45,261.73,44676.0,262.13,262.3,261.45,261.73,44676.0
2018-01-24 10:25:00,261.74,262.1,261.7,262.0,13453.0,261.74,262.1,261.7,262.0,13453.0
2018-01-24 10:30:00,261.98,263.27,261.98,263.0,48795.0,261.98,263.27,261.98,263.0,48795.0
2018-01-24 10:35:00,263.03,263.41,262.87,263.0,33000.0,263.03,263.41,262.87,263.0,33000.0
2018-01-24 10:40:00,262.94,263.3,262.89,263.05,27678.0,262.94,263.3,262.89,263.05,27678.0
2018-01-24 10:45:00,263.02,263.14,262.54,262.68,19094.0,263.02,263.14,262.54,262.68,19094.0
2018-01-24 10:50:00,262.72,263.07,262.43,263.07,16668.0,262.72,263.07,262.43,263.07,16668.0
2018-01-24 10:55:00,262.96,262.96,261.93,262.26,19059.0,262.96,262.96,261.93,262.26,19059.0
2018-01-24 11:00:00,262.32,262.55,261.51,261.66,10163.0,262.32,262.55,261.51,261.66,10163.0
2018-01-24 11:05:00,261.72,261.9,260.68,260.77,21106.0,261.72,261.9,260.68,260.77,21106.0
2018-01-24 11:10:00,260.84,260.87,258.67,258.67,34798.0,260.84,260.87,258.67,258.67,34798.0
2018-01-24 11:15:00,258.66,258.92,257.5,258.91,57676.0,258.66,258.92,257.5,258.91,57676.0
2018-01-24 11:20:00,258.91,259.52,258.81,258.82,33069.0,258.91,259.52,258.81,258.82,33069.0
2018-01-24 11:25:00,258.98,259.42,258.51,258.7,27326.0,258.98,259.42,258.51,258.7,27326.0
2018-01-24 11:30:00,258.54,258.61,256.05,256.41,45905.0,258.54,258.61,256.05,256.41,45905.0
2018-01-24 11:35:00,256.47,257.4,255.82,256.01,41167.0,256.47,257.4,255.82,256.01,41167.0
2018-01-24 11:40:00,255.98,257.04,255.81,257.04,35194.0,255.98,257.04,255.81,257.04,35194.0
2018-01-24 11:45:00,257.0,257.27,256.85,256.91,31690.0,257.0,257.27,256.85,256.91,31690.0
2018-01-24 11:50:00,257.0,258.36,257.0,257.92,17789.0,257.0,258.36,257.0,257.92,17789.0
2018-01-24 11:55:00,257.8,258.06,257.55,257.55,17661.0,257.8,258.06,257.55,257.55,17661.0
2018-01-24 12:00:00,257.66,257.7,256.76,256.98,13891.0,257.66,257.7,256.76,256.98,13891.0
2018-01-24 12:05:00,256.91,256.95,256.56,256.9,16252.0,256.91,256.95,256.56,256.9,16252.0
2018-01-24 12:10:00,256.67,257.32,256.67,257.29,5319.0,256.67,257.32,256.67,257.29,5319.0
2018-01-24 12:15:00,257.36,257.75,256.88,257.44,23559.0,257.36,257.75,256.88,257.44,23559.0
2018-01-24 12:20:00,257.54,257.54,256.95,257.0,12258.0,257.54,257.54,256.95,257.0,12258.0
2018-01-24 12:25:00,257.32,257.43,256.68,256.9,6425.0,257.32,257.43,256.68,256.9,6425.0
2018-01-24 12:30:00,257.0,257.12,256.57,256.76,10326.0,257.0,257.12,256.57,256.76,10326.0
2018-01-24 12:35:00,256.9,257.4,256.75,257.03,12818.0,256.9,257.4,256.75,257.03,12818.0
2018-01-24 12:40:00,257.16,257.16,255.75,255.76,39373.0,257.16,257.16,255.75,255.76,39373.0
2018-01-24 12:45:00,255.83,255.83,254.76,254.92,33337.0,255.83,255.83,254.76,254.92,33337.0
2018-01-24 12:50:00,254.85,254.94,254.43,254.48,29953.0,254.85,254.94,254.43,254.48,29953.0
2018-01-24 12:55:00,254.6,255.37,254.47,255.13,21620.0,254.6,255.37,254.47,255.13,21620.0
2018-01-24 13:00:00,255.35,255.51,255.13,255.34,14584.0,255.35,255.51,255.13,255.34,14584.0
2018-01-24 13:05:00,255.34,255.47,254.7,254.71,15174.0,255.34,255.47,254.7,254.71,15174.0
2018-01-24 13:10:00,254.65,254.73,252.55,252.87,40947.0,254.65,254.73,252.55,252.87,40947.0
2018-01-24 13:15:00,252.94,253.06,252.1,252.9,29229.0,252.94,253.06,252.1,252.9,29229.0
2018-01-24 13:20:00,252.75,253.64,252.47,253.64,19948.0,252.75,253.64,252.47,253.64,19948.0
2018-01-24 13:25:00,253.59,254.34,253.59,254.07,18620.0,253.59,254.34,253.59,254.07,18620.0
2018-01-24 13:30:00,254.2,254.7,253.84,254.56,15373.0,254.2,254.7,253.84,254.56,15373.0
2018-01-24 13:35:00,254.78,254.88,254.27,254.37,16536.0,254.78,254.88,254.27,254.37,16536.0
2018-01-24 13:40:00,254.17,255.49,254.05,255.13,16866.0,254.17,255.49,254.05,255.13,16866.0
2018-01-24 13:45:00,255.19,255.5,254.61,255.5,18323.0,255.19,255.5,254.61,255.5,18323.0
2018-01-24 13:50:00,255.33,255.74,255.28,255.71,9131.0,255.33,255.74,255.28,255.71,9131.0
2018-01-24 13:55:00,255.64,255.76,254.76,254.79,11981.0,255.64,255.76,254.76,254.79,11981.0
2018-01-24 14:00:00,255.08,255.42,254.83,255.04,13512.0,255.08,255.42,254.83,255.04,13512.0
2018-01-24 14:05:00,255.06,255.49,254.93,255.23,19808.0,255.06,255.49,254.93,255.23,19808.0
2018-01-24 14:10:00,255.1,255.89,255.1,255.7,7893.0,255.1,255.89,255.1,255.7,7893.0
2018-01-24 14:15:00,255.68,255.84,255.2,255.66,9319.0,255.68,255.84,255.2,255.66,9319.0
2018-01-24 14:20:00,255.83,256.22,255.78,255.99,9361.0,255.83,256.22,255.78,255.99,9361.0
2018-01-24 14:25:00,256.09,257.24,256.09,257.23,19107.0,256.09,257.24,256.09,257.23,19107.0
2018-01-24 14:30:00,257.28,257.82,257.18,257.72,38519.0,257.28,257.82,257.18,257.72,38519.0
2018-01-24 14:35:00,257.7,257.7,256.98,257.18,14539.0,257.7,257.7,256.98,257.18,14539.0
2018-01-24 14:40:00,257.23,257.36,256.95,257.12,18957.0,257.23,257.36,256.95,257.12,18957.0
2018-01-24 14:45:00,257.19,257.83,257.19,257.64,11384.0,257.19,257.83,257.19,257.64,11384.0
2018-01-24 14:50:00,257.75,258.21,257.61,257.61,19546.0,257.75,258.21,257.61,257.61,19546.0
2018-01-24 14:55:00,257.68,257.78,257.35,257.66,9902.0,257.68,257.78,257.35,257.66,9902.0
2018-01-24 15:00:00,257.63,257.95,257.02,257.03,10139.0,257.63,257.95,257.02,257.03,10139.0
2018-01-24 15:05:00,257.02,257.5,257.02,257.37,9215.0,257.02,257.5,257.02,257.37,9215.0
2018-01-24 15:10:00,257.35,257.44,256.73,257.39,9818.0,257.35,257.44,256.73,257.39,9818.0
2018-01-24 15:15:00,257.2,257.53,257.01,257.23,10681.0,257.2,257.53,257.01,257.23,10681.0
2018-01-24 15:20:00,257.2,257.58,257.1,257.49,4819.0,257.2,257.58,257.1,257.49,4819.0
2018-01-24 15:25:00,257.51,257.53,257.04,257.1,6151.0,257.51,257.53,257.04,257.1,6151.0
2018-01-24 15:30:00,257.28,257.33,256.96,257.26,8806.0,257.28,257.33,256.96,257.26,8806.0
2018-01-24 15:35:00,257.2,257.42,256.9,257.08,9670.0,257.2,257.42,256.9,257.08,9670.0
2018-01-24 15:40:00,257.1,257.2,256.92,257.2,26403.0,257.1,257.2,256.92,257.2,26403.0
2018-01-24 15:45:00,257.2,257.95,257.2,257.74,25330.0,257.2,257.95,257.2,257.74,25330.0
2018-01-24 15:50:00,257.64,258.44,257.55,258.29,68074.0,257.64,258.44,257.55,258.29,68074.0
2018-01-24 15:55:00,258.21,258.39,257.68,257.96,64085.0,258.21,258.39,257.68,257.96,64085.0
2018-01-25 09:30:00,259.83,260.0,256.51,258.75,102666.0,259.83,260.0,256.51,258.75,102666.0
2018-01-25 09:35:00,258.75,259.0,256.05,256.88,51471.0,258.75,259.0,256.05,256.88,51471.0
2018-01-25 09:40:00,256.28,257.83,256.22,257.67,26363.0,256.28,257.83,256.22,257.67,26363.0
2018-01-25 09:45:00,257.69,258.27,257.37,258.11,25317.0,257.69,258.27,257.37,258.11,25317.0
2018-01-25 09:50:00,258.06,258.06,256.66,257.38,17471.0,258.06,258.06,256.66,257.38,17471.0
2018-01-25 09:55:00,257.55,257.68,256.21,256.33,29141.0,257.55,257.68,256.21,256.33,29141.0
2018-01-25 10:00:00,256.64,256.92,255.81,256.56,24212.0,256.64,256.92,255.81,256.56,24212.0
2018-01-25 10:05:00,256.7,256.96,255.96,256.26,22588.0,256.7,256.96,255.96,256.26,22588.0
2018-01-25 10:10:00,256.14,256.45,255.77,256.25,16088.0,256.14,256.45,255.77,256.25,16088.0
2018-01-25 10:15:00,256.27,256.65,255.95,256.57,11205.0,256.27,256.65,255.95,256.57,11205.0
2018-01-25 10:20:00,256.5,256.68,256.06,256.08,13347.0,256.5,256.68,256.06,256.08,13347.0
2018-01-25 10:25:00,256.24,256.24,255.34,255.39,12247.0,256.24,256.24,255.34,255.39,12247.0
2018-01-25 10:30:00,255.39,256.34,255.02,256.25,32129.0,255.39,256.34,255.02,256.25,32129.0
2018-01-25 10:35:00,256.22,256.49,256.0,256.0,13185.0,256.22,256.49,256.0,256.0,13185.0
2018-01-25 10:40:00,256.03,256.47,256.02,256.11,12383.0,256.03,256.47,256.02,256.11,12383.0
2018-01-25 10:45:00,256.09,256.18,255.45,255.94,9912.0,256.09,256.18,255.45,255.94,9912.0
2018-01-25 10:50:00,255.94,256.08,255.48,256.08,18551.0,255.94,256.08,255.48,256.08,18551.0
2018-01-25 10:55:00,255.96,256.0,255.6,255.86,6528.0,255.96,256.0,255.6,255.86,6528.0
2018-01-25 11:00:00,255.75,256.17,255.68,255.9,9587.0,255.75,256.17,255.68,255.9,9587.0
2018-01-25 11:05:00,256.19,256.3,255.87,256.29,5437.0,256.19,256.3,255.87,256.29,5437.0
2018-01-25 11:10:00,256.13,256.39,255.89,256.31,22042.0,256.13,256.39,255.89,256.31,22042.0
2018-01-25 11:15:00,256.13,257.25,256.12,257.2,25383.0,256.13,257.25,256.12,257.2,25383.0
2018-01-25 11:20:00,257.38,257.78,257.09,257.11,20409.0,257.38,257.78,257.09,257.11,20409.0
2018-01-25 11:25:00,257.19,257.4,256.94,257.0,19001.0,257.19,257.4,256.94,257.0,19001.0
2018-01-25 11:30:00,257.01,257.07,256.57,256.8,11478.0,257.01,257.07,256.57,256.8,11478.0
2018-01-25 11:35:00,256.86,256.86,256.53,256.68,9630.0,256.86,256.86,256.53,256.68,9630.0
2018-01-25 11:40:00,256.66,256.7,256.18,256.38,10761.0,256.66,256.7,256.18,256.38,10761.0
2018-01-25 11:45:00,256.38,256.94,256.15,256.84,14044.0,256.38,256.94,256.15,256.84,14044.0
2018-01-25 11:50:00,256.84,257.03,256.78,256.84,19273.0,256.84,257.03,256.78,256.84,19273.0
2018-01-25 11:55:00,256.81,256.94,256.26,256.55,9370.0,256.81,256.94,256.26,256.55,9370.0
2018-01-25 12:00:00,256.46,256.92,256.39,256.52,18581.0,256.46,256.92,256.39,256.52,18581.0
2018-01-25 12:05:00,256.72,256.77,256.65,256.7,9001.0,256.72,256.77,256.65,256.7,9001.0
2018-01-25 12:10:00,256.73,256.77,256.01,256.23,18650.0,256.73,256.77,256.01,256.23,18650.0
2018-01-25 12:15:00,256.27,256.43,256.08,256.2,8702.0,256.27,256.43,256.08,256.2,8702.0
2018-01-25 12:20:00,256.18,256.2,255.25,255.25,21633.0,256.18,256.2,255.25,255.25,21633.0
2018-01-25 12:25:00,255.25,255.54,255.18,255.5,21934.0,255.25,255.54,255.18,255.5,21934.0
2018-01-25 12:30:00,255.49,255.54,255.17,255.29,15071.0,255.49,255.54,255.17,255.29,15071.0
2018-01-25 12:35:00,255.28,255.68,255.06,255.24,20010.0,255.28,255.68,255.06,255.24,20010.0
2018-01-25 12:40:00,255.16,255.29,254.91,255.08,30285.0,255.16,255.29,254.91,255.08,30285.0
2018-01-25 12:45:00,255.09,255.28,255.02,255.08,15896.0,255.09,255.28,255.02,255.08,15896.0
2018-01-25 12:50:00,255.16,255.22,254.58,254.95,17713.0,255.16,255.22,254.58,254.95,17713.0
2018-01-25 12:55:00,255.08,255.17,254.96,255.01,9004.0,255.08,255.17,254.96,255.01,9004.0
2018-01-25 13:00:00,254.88,255.03,254.45,254.97,14782.0,254.88,255.03,254.45,254.97,14782.0
2018-01-25 13:05:00,255.07,255.34,254.88,255.2,8825.0,255.07,255.34,254.88,255.2,8825.0
2018-01-25 13:10:00,255.32,255.7,255.17,255.41,12761.0,255.32,255.7,255.17,255.41,12761.0
2018-01-25 13:15:00,255.4,255.51,255.26,255.5,7864.0,255.4,255.51,255.26,255.5,7864.0
2018-01-25 13:20:00,255.6,255.6,255.17,255.33,6476.0,255.6,255.6,255.17,255.33,6476.0
2018-01-25 13:25:00,255.28,255.74,255.22,255.49,16542.0,255.28,255.74,255.22,255.49,16542.0
2018-01-25 13:30:00,255.5,255.63,255.42,255.53,3200.0,255.5,255.63,255.42,255.53,3200.0
2018-01-25 13:35:00,255.53,255.65,255.46,255.63,4644.0,255.53,255.65,255.46,255.63,4644.0
2018-01-25 13:40:00,255.63,255.64,255.49,255.57,5517.0,255.63,255.64,255.49,255.57,5517.0
2018-01-25 13:45:00,255.57,255.6,255.32,255.4,6729.0,255.57,255.6,255.32,255.4,6729.0
2018-01-25 13:50:00,255.43,255.95,255.43,255.93,8627.0,255.43,255.95,255.43,255.93,8627.0
2018-01-25 13:55:00,255.94,256.26,255.78,256.19,10456.0,255.94,256.26,255.78,256.19,10456.0
2018-01-25 14:00:00,256.21,256.32,255.9,256.07,12084.0,256.21,256.32,255.9,256.07,12084.0
2018-01-25 14:05:00,256.0,256.01,255.7,255.89,2620.0,256.0,256.01,255.7,255.89,2620.0
2018-01-25 14:10:00,255.75,255.75,254.64,255.02,13039.0,255.75,255.75,254.64,255.02,13039.0
2018-01-25 14:15:00,254.99,255.25,254.77,255.14,7901.0,254.99,255.25,254.77,255.14,7901.0
2018-01-25 14:20:00,255.22,255.41,254.98,254.98,11741.0,255.22,255.41,254.98,254.98,11741.0
2018-01-25 14:25:00,254.98,255.35,254.98,255.23,7728.0,254.98,255.35,254.98,255.23,7728.0
2018-01-25 14:30:00,255.21,255.22,254.96,255.07,9196.0,255.21,255.22,254.96,255.07,9196.0
2018-01-25 14:35:00,254.91,254.94,254.34,254.34,16127.0,254.91,254.94,254.34,254.34,16127.0
2018-01-25 14:40:00,254.37,254.69,254.28,254.58,14121.0,254.37,254.69,254.28,254.58,14121.0
2018-01-25 14:45:00,254.6,254.78,253.88,254.31,20556.0,254.6,254.78,253.88,254.31,20556.0
2018-01-25 14:50:00,254.25,254.37,253.94,254.25,17274.0,254.25,254.37,253.94,254.25,17274.0
2018-01-25 14:55:00,254.25,254.59,254.14,254.39,13284.0,254.25,254.59,254.14,254.39,13284.0
2018-01-25 15:00:00,254.28,254.32,254.01,254.01,12236.0,254.28,254.32,254.01,254.01,12236.0
2018-01-25 15:05:00,254.09,254.16,253.58,253.73,36980.0,254.09,254.16,253.58,253.73,36980.0
2018-01-25 15:10:00,253.62,253.75,253.2,253.25,28537.0,253.62,253.75,253.2,253.25,28537.0
2018-01-25 15:15:00,253.25,253.56,253.13,253.56,21792.0,253.25,253.56,253.13,253.56,21792.0
2018-01-25 15:20:00,253.55,253.59,253.4,253.53,14917.0,253.55,253.59,253.4,253.53,14917.0
2018-01-25 15:25:00,253.55,253.63,253.42,253.48,25330.0,253.55,253.63,253.42,253.48,25330.0
2018-01-25 15:30:00,253.55,253.55,253.13,253.26,29785.0,253.55,253.55,253.13,253.26,29785.0
2018-01-25 15:35:00,253.31,253.31,253.03,253.17,31509.0,253.31,253.31,253.03,253.17,31509.0
2018-01-25 15:40:00,253.2,253.47,253.14,253.34,33488.0,253.2,253.47,253.14,253.34,33488.0
2018-01-25 15:45:00,253.3,253.47,253.3,253.39,34392.0,253.3,253.47,253.3,253.39,34392.0
2018-01-25 15:50:00,253.37,253.86,253.37,253.67,49885.0,253.37,253.86,253.37,253.67,49885.0
2018-01-25 15:55:00,253.65,254.28,253.63,254.14,78633.0,253.65,254.28,253.63,254.14,78633.0
2018-01-26 09:30:00,255.73,256.29,254.69,254.77,89048.0,255.73,256.29,254.69,254.77,89048.0
2018-01-26 09:35:00,254.97,255.75,254.31,254.65,34343.0,254.97,255.75,254.31,254.65,34343.0
2018-01-26 09:40:00,254.55,255.55,253.8,254.91,45920.0,254.55,255.55,253.8,254.91,45920.0
2018-01-26 09:45:00,254.86,255.04,253.84,254.41,31340.0,254.86,255.04,253.84,254.41,31340.0
2018-01-26 09:50:00,254.54,254.94,254.27,254.51,22635.0,254.54,254.94,254.27,254.51,22635.0
2018-01-26 09:55:00,254.55,254.63,254.0,254.22,28107.0,254.55,254.63,254.0,254.22,28107.0
2018-01-26 10:00:00,254.24,254.45,254.05,254.26,16217.0,254.24,254.45,254.05,254.26,16217.0
2018-01-26 10:05:00,254.25,254.75,254.09,254.7,28117.0,254.25,254.75,254.09,254.7,28117.0
2018-01-26 10:10:00,254.68,255.52,254.45,255.48,34966.0,254.68,255.52,254.45,255.48,34966.0
2018-01-26 10:15:00,255.39,255.58,255.08,255.51,14659.0,255.39,255.58,255.08,255.51,14659.0
2018-01-26 10:20:00,255.72,256.1,255.51,255.9,25549.0,255.72,256.1,255.51,255.9,25549.0
2018-01-26 10:25:00,256.0,256.4,255.93,256.27,15856.0,256.0,256.4,255.93,256.27,15856.0
2018-01-26 10:30:00,256.27,256.6,256.12,256.58,16653.0,256.27,256.6,256.12,256.58,16653.0
2018-01-26 10:35:00,256.56,257.21,256.44,257.13,26561.0,256.56,257.21,256.44,257.13,26561.0
2018-01-26 10:40:00,257.07,257.56,256.8,257.24,36214.0,257.07,257.56,256.8,257.24,36214.0
2018-01-26 10:45:00,257.19,257.49,257.05,257.2,19099.0,257.19,257.49,257.05,257.2,19099.0
2018-01-26 10:50:00,257.13,257.64,257.12,257.63,24285.0,257.13,257.64,257.12,257.63,24285.0
2018-01-26 10:55:00,257.47,257.96,257.47,257.55,22087.0,257.47,257.96,257.47,257.55,22087.0
2018-01-26 11:00:00,257.5,257.66,257.29,257.37,20937.0,257.5,257.66,257.29,257.37,20937.0
2018-01-26 11:05:00,257.31,258.0,256.9,258.0,32703.0,257.31,258.0,256.9,258.0,32703.0
2018-01-26 11:10:00,257.96,257.96,257.45,257.69,15845.0,257.96,257.96,257.45,257.69,15845.0
2018-01-26 11:15:00,257.77,257.77,257.45,257.62,17090.0,257.77,257.77,257.45,257.62,17090.0
2018-01-26 11:20:00,257.66,258.05,257.35,258.01,26028.0,257.66,258.05,257.35,258.01,26028.0
2018-01-26 11:25:00,258.03,258.59,258.02,258.42,29513.0,258.03,258.59,258.02,258.42,29513.0
2018-01-26 11:30:00,258.36,258.57,258.17,258.55,16122.0,258.36,258.57,258.17,258.55,16122.0
2018-01-26 11:35:00,258.48,258.5,257.81,257.99,20224.0,258.48,258.5,257.81,257.99,20224.0
2018-01-26 11:40:00,258.0,258.02,257.15,257.32,25040.0,258.0,258.02,257.15,257.32,25040.0
2018-01-26 11:45:00,257.34,257.34,256.86,256.88,15277.0,257.34,257.34,256.86,256.88,15277.0
2018-01-26 11:50:00,256.88,257.3,256.74,257.15,15055.0,256.88,257.3,256.74,257.15,15055.0
2018-01-26 11:55:00,257.22,257.58,257.2,257.53,7816.0,257.22,257.58,257.2,257.53,7816.0
2018-01-26 12:00:00,257.53,257.94,257.43,257.85,12684.0,257.53,257.94,257.43,257.85,12684.0
2018-01-26 12:05:00,257.88,258.19,257.84,258.01,17698.0,257.88,258.19,257.84,258.01,17698.0
2018-01-26 12:10:00,258.05,258.05,257.51,257.66,4115.0,258.05,258.05,257.51,257.66,4115.0
2018-01-26 12:15:00,257.56,258.14,257.56,258.14,5680.0,257.56,258.14,257.56,258.14,5680.0
2018-01-26 12:20:00,258.11,258.58,258.08,258.36,19597.0,258.11,258.58,258.08,258.36,19597.0
2018-01-26 12:25:00,258.47,258.51,258.1,258.16,11714.0,258.47,258.51,258.1,258.16,11714.0
2018-01-26 12:30:00,258.16,258.42,258.05,258.31,6563.0,258.16,258.42,258.05,258.31,6563.0
2018-01-26 12:35:00,258.22,258.61,258.22,258.25,30177.0,258.22,258.61,258.22,258.25,30177.0
2018-01-26 12:40:00,258.24,258.8,258.21,258.8,18980.0,258.24,258.8,258.21,258.8,18980.0
2018-01-26 12:45:00,258.86,259.24,258.74,259.24,31850.0,258.86,259.24,258.74,259.24,31850.0
2018-01-26 12:50:00,259.19,259.23,258.86,258.87,12447.0,259.19,259.23,258.86,258.87,12447.0
2018-01-26 12:55:00,258.97,259.04,258.71,258.71,8097.0,258.97,259.04,258.71,258.71,8097.0
2018-01-26 13:00:00,258.82,259.11,258.7,259.1,7784.0,258.82,259.11,258.7,259.1,7784.0
2018-01-26 13:05:00,259.08,259.08,258.7,258.7,7689.0,259.08,259.08,258.7,258.7,7689.0
2018-01-26 13:10:00,258.73,258.83,258.52,258.74,5814.0,258.73,258.83,258.52,258.74,5814.0
2018-01-26 13:15:00,258.83,258.83,258.64,258.74,2857.0,258.83,258.83,258.64,258.74,2857.0
2018-01-26 13:20:00,258.63,258.7,258.28,258.4,4483.0,258.63,258.7,258.28,258.4,4483.0
2018-01-26 13:25:00,258.43,258.53,258.25,258.25,12169.0,258.43,258.53,258.25,258.25,12169.0
2018-01-26 13:30:00,258.25,258.73,258.25,258.68,9812.0,258.25,258.73,258.25,258.68,9812.0
2018-01-26 13:35:00,258.67,258.67,258.37,258.39,5514.0,258.67,258.67,258.37,258.39,5514.0
2018-01-26 13:40:00,258.44,258.97,258.33,258.89,15637.0,258.44,258.97,258.33,258.89,15637.0
2018-01-26 13:45:00,258.85,259.11,258.8,258.98,12907.0,258.85,259.11,258.8,258.98,12907.0
2018-01-26 13:50:00,258.99,259.22,258.89,259.16,12816.0,258.99,259.22,258.89,259.16,12816.0
2018-01-26 13:55:00,259.24,259.46,258.86,259.08,23177.0,259.24,259.46,258.86,259.08,23177.0
2018-01-26 14:00:00,259.18,259.26,258.98,259.23,9944.0,259.18,259.26,258.98,259.23,9944.0
2018-01-26 14:05:00,259.19,259.46,258.92,259.46,20634.0,259.19,259.46,258.92,259.46,20634.0
2018-01-26 14:10:00,259.45,260.2,259.38,260.12,41536.0,259.45,260.2,259.38,260.12,41536.0
2018-01-26 14:15:00,260.14,260.43,260.0,260.06,18459.0,260.14,260.43,260.0,260.06,18459.0
2018-01-26 14:20:00,260.02,260.1,259.54,259.56,17189.0,260.02,260.1,259.54,259.56,17189.0
2018-01-26 14:25:00,259.55,259.82,259.44,259.6,15190.0,259.55,259.82,259.44,259.6,15190.0
2018-01-26 14:30:00,259.58,259.58,259.24,259.29,12006.0,259.58,259.58,259.24,259.29,12006.0
2018-01-26 14:35:00,259.24,259.69,259.13,259.58,6725.0,259.24,259.69,259.13,259.58,6725.0
2018-01-26 14:40:00,259.58,259.71,259.45,259.58,15708.0,259.58,259.71,259.45,259.58,15708.0
2018-01-26 14:45:00,259.6,259.96,259.55,259.93,9821.0,259.6,259.96,259.55,259.93,9821.0
2018-01-26 14:50:00,259.79,259.86,259.5,259.85,8033.0,259.79,259.86,259.5,259.85,8033.0
2018-01-26 14:55:00,259.92,260.12,259.8,259.93,33459.0,259.92,260.12,259.8,259.93,33459.0
2018-01-26 15:00:00,259.87,259.9,259.66,259.82,13554.0,259.87,259.9,259.66,259.82,13554.0
2018-01-26 15:05:00,259.83,259.97,259.78,259.85,8100.0,259.83,259.97,259.78,259.85,8100.0
2018-01-26 15:10:00,259.86,260.24,259.82,260.0,16203.0,259.86,260.24,259.82,260.0,16203.0
2018-01-26 15:15:00,260.0,260.03,259.68,259.86,16330.0,260.0,260.03,259.68,259.86,16330.0
2018-01-26 15:20:00,259.92,259.96,259.62,259.62,14073.0,259.92,259.96,259.62,259.62,14073.0
2018-01-26 15:25:00,259.71,259.79,259.14,259.25,21069.0,259.71,259.79,259.14,259.25,21069.0
2018-01-26 15:30:00,259.3,259.5,259.09,259.23,30463.0,259.3,259.5,259.09,259.23,30463.0
2018-01-26 15:35:00,259.3,259.62,259.06,259.41,23789.0,259.3,259.62,259.06,259.41,23789.0
2018-01-26 15:40:00,259.38,259.61,259.3,259.44,23206.0,259.38,259.61,259.3,259.44,23206.0
2018-01-26 15:45:00,259.45,259.53,259.31,259.46,36068.0,259.45,259.53,259.31,259.46,36068.0
2018-01-26 15:50:00,259.53,260.0,259.36,259.66,59640.0,259.53,260.0,259.36,259.66,59640.0
2018-01-26 15:55:00,259.67,260.26,259.47,260.23,157543.0,259.67,260.26,259.47,260.23,157543.0
2018-01-29 09:30:00,256.9,256.98,253.77,254.44,150060.0,256.9,256.98,253.77,254.44,150060.0
2018-01-29 09:35:00,254.47,255.22,253.8,254.41,138827.0,254.47,255.22,253.8,254.41,138827.0
2018-01-29 09:40:00,254.33,255.8,254.2,255.36,78862.0,254.33,255.8,254.2,255.36,78862.0
2018-01-29 09:45:00,255.35,256.13,254.75,254.75,42053.0,255.35,256.13,254.75,254.75,42053.0
2018-01-29 09:50:00,254.8,255.02,253.89,254.66,49793.0,254.8,255.02,253.89,254.66,49793.0
2018-01-29 09:55:00,254.7,255.29,254.61,254.87,30226.0,254.7,255.29,254.61,254.87,30226.0
2018-01-29 10:00:00,254.89,254.98,253.51,253.73,65446.0,254.89,254.98,253.51,253.73,65446.0
2018-01-29 10:05:00,253.71,253.8,252.8,253.23,80074.0,253.71,253.8,252.8,253.23,80074.0
2018-01-29 10:10:00,253.1,254.89,253.01,254.75,73204.0,253.1,254.89,253.01,254.75,73204.0
2018-01-29 10:15:00,254.76,255.39,254.55,255.38,48875.0,254.76,255.39,254.55,255.38,48875.0
2018-01-29 10:20:00,255.47,255.5,255.0,255.5,32040.0,255.47,255.5,255.0,255.5,32040.0
2018-01-29 10:25:00,255.57,256.13,255.25,255.98,44100.0,255.57,256.13,255.25,255.98,44100.0
2018-01-29 10:30:00,256.0,256.84,255.83,256.61,54396.0,256.0,256.84,255.83,256.61,54396.0
2018-01-29 10:35:00,256.59,256.65,254.67,255.11,29659.0,256.59,256.65,254.67,255.11,29659.0
2018-01-29 10:40:00,254.89,254.98,253.66,253.7,31816.0,254.89,254.98,253.66,253.7,31816.0
2018-01-29 10:45:00,253.75,254.3,253.65,254.01,17025.0,253.75,254.3,253.65,254.01,17025.0
2018-01-29 10:50:00,254.03,254.14,253.37,253.41,31669.0,254.03,254.14,253.37,253.41,31669.0
2018-01-29 10:55:00,253.44,254.3,253.36,254.03,28108.0,253.44,254.3,253.36,254.03,28108.0
2018-01-29 11:00:00,254.03,254.04,253.3,253.39,22812.0,254.03,254.04,253.3,253.39,22812.0
2018-01-29 11:05:00,253.45,253.81,253.33,253.5,17173.0,253.45,253.81,253.33,253.5,17173.0
2018-01-29 11:10:00,253.59,254.16,253.35,254.16,25047.0,253.59,254.16,253.35,254.16,25047.0
2018-01-29 11:15:00,254.16,254.68,254.1,254.1,12807.0,254.16,254.68,254.1,254.1,12807.0
2018-01-29 11:20:00,254.0,254.88,254.0,254.53,17580.0,254.0,254.88,254.0,254.53,17580.0
2018-01-29 11:25:00,254.6,254.87,254.18,254.71,17790.0,254.6,254.87,254.18,254.71,17790.0
2018-01-29 11:30:00,254.71,254.71,254.16,254.6,14920.0,254.71,254.71,254.16,254.6,14920.0
2018-01-29 11:35:00,254.8,254.9,254.4,254.68,8437.0,254.8,254.9,254.4,254.68,8437.0
2018-01-29 11:40:00,254.64,254.89,254.3,254.87,18015.0,254.64,254.89,254.3,254.87,18015.0
2018-01-29 11:45:00,254.94,255.22,254.71,254.88,11580.0,254.94,255.22,254.71,254.88,11580.0
2018-01-29 11:50:00,254.92,255.09,254.59,254.9,17499.0,254.92,255.09,254.59,254.9,17499.0
2018-01-29 11:55:00,254.83,254.83,254.38,254.42,6220.0,254.83,254.83,254.38,254.42,6220.0
2018-01-29 12:00:00,254.61,254.94,254.23,254.67,9296.0,254.61,254.94,254.23,254.67,9296.0
2018-01-29 12:05:00,254.69,255.0,254.41,254.8,13661.0,254.69,255.0,254.41,254.8,13661.0
2018-01-29 12:10:00,254.86,255.38,254.85,254.98,11619.0,254.86,255.38,254.85,254.98,11619.0
2018-01-29 12:15:00,254.99,255.38,254.85,255.16,21686.0,254.99,255.38,254.85,255.16,21686.0
2018-01-29 12:20:00,255.16,255.47,254.96,255.44,14657.0,255.16,255.47,254.96,255.44,14657.0
2018-01-29 12:25:00,255.44,255.73,255.2,255.36,9786.0,255.44,255.73,255.2,255.36,9786.0
2018-01-29 12:30:00,255.43,255.53,255.0,255.28,13483.0,255.43,255.53,255.0,255.28,13483.0
2018-01-29 12:35:00,255.21,255.27,254.94,255.04,6747.0,255.21,255.27,254.94,255.04,6747.0
2018-01-29 12:40:00,255.09,255.15,254.81,254.98,10235.0,255.09,255.15,254.81,254.98,10235.0
2018-01-29 12:45:00,255.08,255.36,255.05,255.05,6901.0,255.08,255.36,255.05,255.05,6901.0
2018-01-29 12:50:00,255.07,255.57,255.03,255.28,11571.0,255.07,255.57,255.03,255.28,11571.0
2018-01-29 12:55:00,255.28,256.0,255.17,255.95,10023.0,255.28,256.0,255.17,255.95,10023.0
2018-01-29 13:00:00,255.87,256.49,255.76,255.83,18016.0,255.87,256.49,255.76,255.83,18016.0
2018-01-29 13:05:00,255.83,256.06,255.64,255.95,17408.0,255.83,256.06,255.64,255.95,17408.0
2018-01-29 13:10:00,255.93,256.55,255.93,256.5,21863.0,255.93,256.55,255.93,256.5,21863.0
2018-01-29 13:15:00,256.53,256.81,256.43,256.61,26156.0,256.53,256.81,256.43,256.61,26156.0
2018-01-29 13:20:00,256.68,256.77,256.45,256.77,13689.0,256.68,256.77,256.45,256.77,13689.0
2018-01-29 13:25:00,256.64,256.8,254.21,254.5,115202.0,256.64,256.8,254.21,254.5,115202.0
2018-01-29 13:30:00,254.48,255.39,254.39,254.9,52842.0,254.48,255.39,254.39,254.9,52842.0
2018-01-29 13:35:00,254.93,255.47,254.88,255.28,23757.0,254.93,255.47,254.88,255.28,23757.0
2018-01-29 13:40:00,255.1,255.21,254.59,254.84,15045.0,255.1,255.21,254.59,254.84,15045.0
2018-01-29 13:45:00,254.88,255.13,254.67,254.77,16781.0,254.88,255.13,254.67,254.77,16781.0
2018-01-29 13:50:00,254.84,254.94,254.59,254.6,13763.0,254.84,254.94,254.59,254.6,13763.0
2018-01-29 13:55:00,254.66,255.15,254.65,255.14,14462.0,254.66,255.15,254.65,255.14,14462.0
2018-01-29 14:00:00,255.19,255.34,254.83,254.83,16980.0,255.19,255.34,254.83,254.83,16980.0
2018-01-29 14:05:00,254.77,255.11,254.6,254.6,10244.0,254.77,255.11,254.6,254.6,10244.0
2018-01-29 14:10:00,254.75,254.9,254.45,254.89,24302.0,254.75,254.9,254.45,254.89,24302.0
2018-01-29 14:15:00,254.83,255.03,254.5,254.51,16617.0,254.83,255.03,254.5,254.51,16617.0
2018-01-29 14:20:00,254.56,254.75,254.41,254.51,8425.0,254.56,254.75,254.41,254.51,8425.0
2018-01-29 14:25:00,254.53,254.58,254.21,254.37,12171.0,254.53,254.58,254.21,254.37,12171.0
2018-01-29 14:30:00,254.38,254.9,254.34,254.67,7854.0,254.38,254.9,254.34,254.67,7854.0
2018-01-29 14:35:00,254.64,254.9,254.64,254.66,6908.0,254.64,254.9,254.64,254.66,6908.0
2018-01-29 14:40:00,254.67,254.67,254.29,254.31,15382.0,254.67,254.67,254.29,254.31,15382.0
2018-01-29 14:45:00,254.37,254.77,254.16,254.76,21360.0,254.37,254.77,254.16,254.76,21360.0
2018-01-29 14:50:00,254.77,254.77,254.32,254.37,17168.0,254.77,254.77,254.32,254.37,17168.0
2018-01-29 14:55:00,254.37,254.65,254.18,254.2,14239.0,254.37,254.65,254.18,254.2,14239.0
2018-01-29 15:00:00,254.2,254.39,253.92,254.13,32416.0,254.2,254.39,253.92,254.13,32416.0
2018-01-29 15:05:00,254.07,254.13,253.95,254.01,15033.0,254.07,254.13,253.95,254.01,15033.0
2018-01-29 15:10:00,254.02,254.12,253.86,253.88,16504.0,254.02,254.12,253.86,253.88,16504.0
2018-01-29 15:15:00,253.87,253.88,253.61,253.64,22926.0,253.87,253.88,253.61,253.64,22926.0
2018-01-29 15:20:00,253.6,253.62,253.35,253.4,27027.0,253.6,253.62,253.35,253.4,27027.0
2018-01-29 15:25:00,253.35,253.4,253.11,253.22,27331.0,253.35,253.4,253.11,253.22,27331.0
2018-01-29 15:30:00,253.24,253.66,253.21,253.56,26399.0,253.24,253.66,253.21,253.56,26399.0
2018-01-29 15:35:00,253.51,253.69,253.43,253.43,29157.0,253.51,253.69,253.43,253.43,29157.0
2018-01-29 15:40:00,253.41,253.45,253.14,253.18,28396.0,253.41,253.45,253.14,253.18,28396.0
2018-01-29 15:45:00,253.16,253.25,253.0,253.05,59461.0,253.16,253.25,253.0,253.05,59461.0
2018-01-29 15:50:00,253.04,254.18,253.04,253.67,83433.0,253.04,254.18,253.04,253.67,83433.0
2018-01-29 15:55:00,253.63,254.0,253.42,253.73,175088.0,253.63,254.0,253.42,253.73,175088.0
2018-01-30 09:30:00,248.0,249.35,243.13,244.62,356364.0,248.0,249.35,243.13,244.62,356364.0
2018-01-30 09:35:00,245.03,245.87,243.35,243.61,238591.0,245.03,245.87,243.35,243.61,238591.0
2018-01-30 09:40:00,243.42,244.01,243.21,243.74,115422.0,243.42,244.01,243.21,243.74,115422.0
2018-01-30 09:45:00,243.98,244.51,242.42,242.77,134425.0,243.98,244.51,242.42,242.77,134425.0
2018-01-30 09:50:00,242.85,243.43,241.2,242.65,110152.0,242.85,243.43,241.2,242.65,110152.0
2018-01-30 09:55:00,242.48,243.29,242.3,242.57,87882.0,242.48,243.29,242.3,242.57,87882.0
2018-01-30 10:00:00,242.58,242.74,241.5,242.34,80664.0,242.58,242.74,241.5,242.34,80664.0
2018-01-30 10:05:00,242.25,242.5,241.6,242.41,77604.0,242.25,242.5,241.6,242.41,77604.0
2018-01-30 10:10:00,242.41,243.1,242.41,243.05,74145.0,242.41,243.1,242.41,243.05,74145.0
2018-01-30 10:15:00,243.1,243.89,242.77,243.46,110566.0,243.1,243.89,242.77,243.46,110566.0
2018-01-30 10:20:00,243.49,243.5,242.8,243.47,74274.0,243.49,243.5,242.8,243.47,74274.0
2018-01-30 10:25:00,243.48,245.15,243.4,244.98,89757.0,243.48,245.15,243.4,244.98,89757.0
2018-01-30 10:30:00,245.14,246.05,244.97,244.97,134819.0,245.14,246.05,244.97,244.97,134819.0
2018-01-30 10:35:00,245.19,245.19,244.31,244.56,39337.0,245.19,245.19,244.31,244.56,39337.0
2018-01-30 10:40:00,244.6,244.67,243.61,243.81,34976.0,244.6,244.67,243.61,243.81,34976.0
2018-01-30 10:45:00,243.6,243.69,242.77,243.2,33211.0,243.6,243.69,242.77,243.2,33211.0
2018-01-30 10:50:00,243.21,244.47,243.14,244.27,31853.0,243.21,244.47,243.14,244.27,31853.0
2018-01-30 10:55:00,244.35,245.41,244.22,245.1,70096.0,244.35,245.41,244.22,245.1,70096.0
2018-01-30 11:00:00,245.04,245.48,244.59,244.8,32601.0,245.04,245.48,244.59,244.8,32601.0
2018-01-30 11:05:00,244.69,245.17,244.69,245.12,22015.0,244.69,245.17,244.69,245.12,22015.0
2018-01-30 11:10:00,245.12,245.37,244.78,245.2,36616.0,245.12,245.37,244.78,245.2,36616.0
2018-01-30 11:15:00,245.31,245.62,244.81,244.81,38125.0,245.31,245.62,244.81,244.81,38125.0
2018-01-30 11:20:00,245.04,245.08,244.3,244.45,45890.0,245.04,245.08,244.3,244.45,45890.0
2018-01-30 11:25:00,244.45,244.45,243.59,243.94,20972.0,244.45,244.45,243.59,243.94,20972.0
2018-01-30 11:30:00,243.98,244.15,243.58,243.98,26125.0,243.98,244.15,243.58,243.98,26125.0
2018-01-30 11:35:00,243.94,244.54,243.75,244.0,12349.0,243.94,244.54,243.75,244.0,12349.0
2018-01-30 11:40:00,244.05,244.46,243.91,244.13,22550.0,244.05,244.46,243.91,244.13,22550.0
2018-01-30 11:45:00,244.04,244.96,243.96,244.89,20407.0,244.04,244.96,243.96,244.89,20407.0
2018-01-30 11:50:00,244.82,245.08,244.59,244.77,21747.0,244.82,245.08,244.59,244.77,21747.0
2018-01-30 11:55:00,244.75,245.0,244.5,244.54,10444.0,244.75,245.0,244.5,244.54,10444.0
2018-01-30 12:00:00,244.58,244.78,244.4,244.41,12128.0,244.58,244.78,244.4,244.41,12128.0
2018-01-30 12:05:00,244.47,244.47,243.98,244.27,18291.0,244.47,244.47,243.98,244.27,18291.0
2018-01-30 12:10:00,244.34,244.65,244.13,244.65,17308.0,244.34,244.65,244.13,244.65,17308.0
2018-01-30 12:15:00,244.61,244.77,244.4,244.52,19445.0,244.61,244.77,244.4,244.52,19445.0
2018-01-30 12:20:00,244.48,244.94,244.46,244.81,19861.0,244.48,244.94,244.46,244.81,19861.0
2018-01-30 12:25:00,244.83,244.92,244.41,244.5,11941.0,244.83,244.92,244.41,244.5,11941.0
2018-01-30 12:30:00,244.45,244.52,243.83,244.15,13580.0,244.45,244.52,243.83,244.15,13580.0
2018-01-30 12:35:00,244.02,244.26,243.86,243.92,18484.0,244.02,244.26,243.86,243.92,18484.0
2018-01-30 12:40:00,243.82,243.89,243.5,243.57,15563.0,243.82,243.89,243.5,243.57,15563.0
2018-01-30 12:45:00,243.57,243.81,243.5,243.78,12862.0,243.57,243.81,243.5,243.78,12862.0
2018-01-30 12:50:00,243.74,243.76,243.5,243.65,13546.0,243.74,243.76,243.5,243.65,13546.0
2018-01-30 12:55:00,243.64,243.86,243.58,243.8,5835.0,243.64,243.86,243.58,243.8,5835.0
2018-01-30 13:00:00,243.84,243.92,243.47,243.59,20136.0,243.84,243.92,243.47,243.59,20136.0
2018-01-30 13:05:00,243.5,243.52,242.93,243.18,22697.0,243.5,243.52,242.93,243.18,22697.0
2018-01-30 13:10:00,243.28,243.67,243.19,243.3,9178.0,243.28,243.67,243.19,243.3,9178.0
2018-01-30 13:15:00,243.25,243.83,243.19,243.6,11246.0,243.25,243.83,243.19,243.6,11246.0
2018-01-30 13:20:00,243.69,244.03,243.46,243.85,16401.0,243.69,244.03,243.46,243.85,16401.0
2018-01-30 13:25:00,243.8,244.3,243.74,243.82,14650.0,243.8,244.3,243.74,243.82,14650.0
2018-01-30 13:30:00,243.95,243.96,243.53,243.96,8376.0,243.95,243.96,243.53,243.96,8376.0
2018-01-30 13:35:00,243.96,244.22,243.84,244.0,8960.0,243.96,244.22,243.84,244.0,8960.0
2018-01-30 13:40:00,244.1,244.58,244.03,244.57,14762.0,244.1,244.58,244.03,244.57,14762.0
2018-01-30 13:45:00,244.56,244.8,244.42,244.58,21750.0,244.56,244.8,244.42,244.58,21750.0
2018-01-30 13:50:00,244.58,245.05,244.42,244.91,30173.0,244.58,245.05,244.42,244.91,30173.0
2018-01-30 13:55:00,244.89,245.07,244.74,244.74,30985.0,244.89,245.07,244.74,244.74,30985.0
2018-01-30 14:00:00,244.71,244.72,244.3,244.3,12217.0,244.71,244.72,244.3,244.3,12217.0
2018-01-30 14:05:00,244.4,244.45,243.9,243.92,18929.0,244.4,244.45,243.9,243.92,18929.0
2018-01-30 14:10:00,243.94,244.25,243.5,244.15,20887.0,243.94,244.25,243.5,244.15,20887.0
2018-01-30 14:15:00,244.16,244.31,243.7,244.31,22577.0,244.16,244.31,243.7,244.31,22577.0
2018-01-30 14:20:00,244.28,245.14,244.28,245.08,28205.0,244.28,245.14,244.28,245.08,28205.0
2018-01-30 14:25:00,245.06,245.11,244.66,244.72,20230.0,245.06,245.11,244.66,244.72,20230.0
2018-01-30 14:30:00,244.72,244.78,243.93,244.07,11169.0,244.72,244.78,243.93,244.07,11169.0
2018-01-30 14:35:00,244.08,244.4,243.88,244.33,10552.0,244.08,244.4,243.88,244.33,10552.0
2018-01-30 14:40:00,244.42,244.44,244.09,244.29,8014.0,244.42,244.44,244.09,244.29,8014.0
2018-01-30 14:45:00,244.23,244.56,244.2,244.56,6762.0,244.23,244.56,244.2,244.56,6762.0
2018-01-30 14:50:00,244.36,244.74,244.2,244.67,6990.0,244.36,244.74,244.2,244.67,6990.0
2018-01-30 14:55:00,244.64,244.8,244.61,244.78,9146.0,244.64,244.8,244.61,244.78,9146.0
2018-01-30 15:00:00,244.78,245.11,244.7,245.07,13707.0,244.78,245.11,244.7,245.07,13707.0
2018-01-30 15:05:00,245.04,245.07,244.78,244.92,10774.0,245.04,245.07,244.78,244.92,10774.0
2018-01-30 15:10:00,244.99,245.52,244.99,245.09,34254.0,244.99,245.52,244.99,245.09,34254.0
2018-01-30 15:15:00,245.1,245.1,244.8,244.94,16324.0,245.1,245.1,244.8,244.94,16324.0
2018-01-30 15:20:00,244.95,245.06,244.47,244.53,18602.0,244.95,245.06,244.47,244.53,18602.0
2018-01-30 15:25:00,244.59,244.82,244.47,244.65,18313.0,244.59,244.82,244.47,244.65,18313.0
2018-01-30 15:30:00,244.62,245.14,244.5,244.93,18213.0,244.62,245.14,244.5,244.93,18213.0
2018-01-30 15:35:00,244.93,245.03,244.58,244.65,26444.0,244.93,245.03,244.58,244.65,26444.0
2018-01-30 15:40:00,244.68,244.81,244.38,244.44,35891.0,244.68,244.81,244.38,244.44,35891.0
2018-01-30 15:45:00,244.43,244.66,244.23,244.27,47404.0,244.43,244.66,244.23,244.27,47404.0
2018-01-30 15:50:00,244.25,245.0,244.23,244.31,88543.0,244.25,245.0,244.23,244.31,88543.0
2018-01-30 15:55:00,244.33,244.33,243.05,243.55,198371.0,244.33,244.33,243.05,243.55,198371.0
2018-01-31 09:30:00,247.48,247.86,245.51,245.66,113846.0,247.48,247.86,245.51,245.66,113846.0
2018-01-31 09:35:00,245.65,245.79,245.0,245.51,85896.0,245.65,245.79,245.0,245.51,85896.0
2018-01-31 09:40:00,245.63,246.6,245.47,246.21,58110.0,245.63,246.6,245.47,246.21,58110.0
2018-01-31 09:45:00,246.37,247.0,246.0,246.37,48436.0,246.37,247.0,246.0,246.37,48436.0
2018-01-31 09:50:00,246.3,246.3,245.45,245.55,22045.0,246.3,246.3,245.45,245.55,22045.0
2018-01-31 09:55:00,245.67,245.79,245.38,245.72,34708.0,245.67,245.79,245.38,245.72,34708.0
2018-01-31 10:00:00,245.69,245.91,245.1,245.17,33846.0,245.69,245.91,245.1,245.17,33846.0
2018-01-31 10:05:00,245.22,246.45,245.02,245.09,52993.0,245.22,246.45,245.02,245.09,52993.0
2018-01-31 10:10:00,245.09,245.12,244.57,245.12,74314.0,245.09,245.12,244.57,245.12,74314.0
2018-01-31 10:15:00,245.12,245.35,244.75,245.31,56226.0,245.12,245.35,244.75,245.31,56226.0
2018-01-31 10:20:00,245.31,245.31,244.49,244.49,29186.0,245.31,245.31,244.49,244.49,29186.0
2018-01-31 10:25:00,244.48,244.73,243.8,244.73,50943.0,244.48,244.73,243.8,244.73,50943.0
2018-01-31 10:30:00,244.86,244.92,244.1,244.12,36739.0,244.86,244.92,244.1,244.12,36739.0
2018-01-31 10:35:00,244.12,244.16,243.8,243.8,39128.0,244.12,244.16,243.8,243.8,39128.0
2018-01-31 10:40:00,243.81,243.86,243.0,243.01,43488.0,243.81,243.86,243.0,243.01,43488.0
2018-01-31 10:45:00,243.07,243.6,242.79,243.56,61882.0,243.07,243.6,242.79,243.56,61882.0
2018-01-31 10:50:00,243.56,243.6,243.34,243.4,30340.0,243.56,243.6,243.34,243.4,30340.0
2018-01-31 10:55:00,243.55,243.55,242.59,242.83,35791.0,243.55,243.55,242.59,242.83,35791.0
2018-01-31 11:00:00,242.8,243.18,242.4,243.0,47022.0,242.8,243.18,242.4,243.0,47022.0
2018-01-31 11:05:00,243.0,243.17,242.79,242.79,27212.0,243.0,243.17,242.79,242.79,27212.0
2018-01-31 11:10:00,242.8,243.4,242.5,243.32,25237.0,242.8,243.4,242.5,243.32,25237.0
2018-01-31 11:15:00,243.24,243.47,243.0,243.16,44364.0,243.24,243.47,243.0,243.16,44364.0
2018-01-31 11:20:00,243.22,243.92,243.11,243.76,22702.0,243.22,243.92,243.11,243.76,22702.0
2018-01-31 11:25:00,243.73,244.15,243.41,243.41,21344.0,243.73,244.15,243.41,243.41,21344.0
2018-01-31 11:30:00,243.46,243.96,243.19,243.74,17468.0,243.46,243.96,243.19,243.74,17468.0
2018-01-31 11:35:00,243.92,244.0,243.6,243.93,32023.0,243.92,244.0,243.6,243.93,32023.0
2018-01-31 11:40:00,243.91,244.0,243.81,243.94,23724.0,243.91,244.0,243.81,243.94,23724.0
2018-01-31 11:45:00,243.97,244.0,243.74,243.84,30239.0,243.97,244.0,243.74,243.84,30239.0
2018-01-31 11:50:00,243.79,243.79,243.62,243.72,10233.0,243.79,243.79,243.62,243.72,10233.0
2018-01-31 11:55:00,243.81,244.44,243.76,244.42,14578.0,243.81,244.44,243.76,244.42,14578.0
2018-01-31 12:00:00,244.34,244.77,244.13,244.67,21345.0,244.34,244.77,244.13,244.67,21345.0
2018-01-31 12:05:00,244.69,245.13,244.58,244.98,16173.0,244.69,245.13,244.58,244.98,16173.0
2018-01-31 12:10:00,244.97,245.13,244.81,244.81,14733.0,244.97,245.13,244.81,244.81,14733.0
2018-01-31 12:15:00,244.85,244.85,244.48,244.84,8461.0,244.85,244.85,244.48,244.84,8461.0
2018-01-31 12:20:00,244.85,245.15,244.66,244.67,13212.0,244.85,245.15,244.66,244.67,13212.0
2018-01-31 12:25:00,244.71,245.1,244.65,245.0,12415.0,244.71,245.1,244.65,245.0,12415.0
2018-01-31 12:30:00,245.07,245.5,245.07,245.5,13745.0,245.07,245.5,245.07,245.5,13745.0
2018-01-31 12:35:00,245.5,245.5,245.02,245.44,9661.0,245.5,245.5,245.02,245.44,9661.0
2018-01-31 12:40:00,245.5,245.6,245.18,245.46,12298.0,245.5,245.6,245.18,245.46,12298.0
2018-01-31 12:45:00,245.4,245.51,245.07,245.13,9053.0,245.4,245.51,245.07,245.13,9053.0
2018-01-31 12:50:00,245.07,245.27,244.82,244.95,13506.0,245.07,245.27,244.82,244.95,13506.0
2018-01-31 12:55:00,244.95,245.17,244.77,244.89,12607.0,244.95,245.17,244.77,244.89,12607.0
2018-01-31 13:00:00,244.91,245.25,244.88,245.08,12926.0,244.91,245.25,244.88,245.08,12926.0
2018-01-31 13:05:00,245.11,245.23,245.04,245.04,6624.0,245.11,245.23,245.04,245.04,6624.0
2018-01-31 13:10:00,245.14,245.16,244.98,245.06,9202.0,245.14,245.16,244.98,245.06,9202.0
2018-01-31 13:15:00,245.15,245.15,244.78,244.89,8254.0,245.15,245.15,244.78,244.89,8254.0
2018-01-31 13:20:00,244.98,245.25,244.95,245.18,6460.0,244.98,245.25,244.95,245.18,6460.0
2018-01-31 13:25:00,245.19,245.35,245.11,245.35,6425.0,245.19,245.35,245.11,245.35,6425.0
2018-01-31 13:30:00,245.41,245.61,245.27,245.47,10839.0,245.41,245.61,245.27,245.47,10839.0
2018-01-31 13:35:00,245.42,245.68,245.2,245.27,9204.0,245.42,245.68,245.2,245.27,9204.0
2018-01-31 13:40:00,245.29,245.34,244.81,244.9,12957.0,245.29,245.34,244.81,244.9,12957.0
2018-01-31 13:45:00,244.94,245.0,244.5,244.7,18260.0,244.94,245.0,244.5,244.7,18260.0
2018-01-31 13:50:00,244.76,244.78,244.34,244.65,12847.0,244.76,244.78,244.34,244.65,12847.0
2018-01-31 13:55:00,244.64,245.0,244.64,244.73,14944.0,244.64,245.0,244.64,244.73,14944.0
2018-01-31 14:00:00,244.82,245.54,244.76,244.79,19025.0,244.82,245.54,244.76,244.79,19025.0
2018-01-31 14:05:00,244.83,245.46,244.79,245.35,15550.0,244.83,245.46,244.79,245.35,15550.0
2018-01-31 14:10:00,245.43,245.65,245.23,245.58,33078.0,245.43,245.65,245.23,245.58,33078.0
2018-01-31 14:15:00,245.6,246.53,245.58,246.28,46121.0,245.6,246.53,245.58,246.28,46121.0
2018-01-31 14:20:00,246.28,246.3,245.2,245.28,28984.0,246.28,246.3,245.2,245.28,28984.0
2018-01-31 14:25:00,245.48,246.07,245.42,246.06,20245.0,245.48,246.07,245.42,246.06,20245.0
2018-01-31 14:30:00,246.08,246.38,245.97,246.15,12918.0,246.08,246.38,245.97,246.15,12918.0
2018-01-31 14:35:00,246.23,246.46,245.78,246.4,50725.0,246.23,246.46,245.78,246.4,50725.0
2018-01-31 14:40:00,246.36,246.88,246.31,246.59,25787.0,246.36,246.88,246.31,246.59,25787.0
2018-01-31 14:45:00,246.69,246.84,246.12,246.28,23091.0,246.69,246.84,246.12,246.28,23091.0
2018-01-31 14:50:00,246.23,246.4,245.66,245.87,52219.0,246.23,246.4,245.66,245.87,52219.0
2018-01-31 14:55:00,246.0,247.0,246.0,246.87,21383.0,246.0,247.0,246.0,246.87,21383.0
2018-01-31 15:00:00,246.87,247.0,245.98,245.99,16731.0,246.87,247.0,245.98,245.99,16731.0
2018-01-31 15:05:00,246.0,246.32,245.89,246.31,20429.0,246.0,246.32,245.89,246.31,20429.0
2018-01-31 15:10:00,246.33,246.72,245.87,246.16,38403.0,246.33,246.72,245.87,246.16,38403.0
2018-01-31 15:15:00,246.14,247.43,246.14,247.4,37118.0,246.14,247.43,246.14,247.4,37118.0
2018-01-31 15:20:00,247.43,248.0,247.28,247.71,64227.0,247.43,248.0,247.28,247.71,64227.0
2018-01-31 15:25:00,247.7,247.87,247.19,247.84,70343.0,247.7,247.87,247.19,247.84,70343.0
2018-01-31 15:30:00,247.76,248.06,247.48,247.96,36500.0,247.76,248.06,247.48,247.96,36500.0
2018-01-31 15:35:00,247.99,248.02,247.36,247.38,41491.0,247.99,248.02,247.36,247.38,41491.0
2018-01-31 15:40:00,247.39,248.18,247.24,247.68,46134.0,247.39,248.18,247.24,247.68,46134.0
2018-01-31 15:45:00,247.65,247.87,247.32,247.65,54612.0,247.65,247.87,247.32,247.65,54612.0
2018-01-31 15:50:00,247.61,247.62,246.65,246.98,80752.0,247.61,247.62,246.65,246.98,80752.0
2018-01-31 15:55:00,247.09,247.47,246.8,246.94,138152.0,247.09,247.47,246.8,246.94,138152.0
2018-02-01 09:30:00,243.33,245.5,241.63,245.05,131254.0,243.33,245.5,241.63,245.05,131254.0
2018-02-01 09:35:00,244.99,245.8,244.47,244.9,69673.0,244.99,245.8,244.47,244.9,69673.0
2018-02-01 09:40:00,245.17,245.38,243.81,244.54,68122.0,245.17,245.38,243.81,244.54,68122.0
2018-02-01 09:45:00,244.56,245.1,243.34,244.06,81676.0,244.56,245.1,243.34,244.06,81676.0
2018-02-01 09:50:00,244.31,246.92,244.18,246.83,47683.0,244.31,246.92,244.18,246.83,47683.0
2018-02-01 09:55:00,246.8,247.74,246.26,247.53,53020.0,246.8,247.74,246.26,247.53,53020.0
2018-02-01 10:00:00,247.77,248.23,246.86,247.09,80603.0,247.77,248.23,246.86,247.09,80603.0
2018-02-01 10:05:00,247.19,247.5,246.85,247.05,32782.0,247.19,247.5,246.85,247.05,32782.0
2018-02-01 10:10:00,246.89,247.3,246.65,247.3,18058.0,246.89,247.3,246.65,247.3,18058.0
2018-02-01 10:15:00,247.35,247.4,246.39,246.88,12903.0,247.35,247.4,246.39,246.88,12903.0
2018-02-01 10:20:00,246.86,247.5,246.72,247.18,14424.0,246.86,247.5,246.72,247.18,14424.0
2018-02-01 10:25:00,247.36,247.4,246.24,246.24,9369.0,247.36,247.4,246.24,246.24,9369.0
2018-02-01 10:30:00,246.49,246.96,246.39,246.69,8793.0,246.49,246.96,246.39,246.69,8793.0
2018-02-01 10:35:00,246.64,247.4,246.38,247.22,16021.0,246.64,247.4,246.38,247.22,16021.0
2018-02-01 10:40:00,247.25,247.52,246.84,246.99,20011.0,247.25,247.52,246.84,246.99,20011.0
2018-02-01 10:45:00,246.89,247.18,246.67,247.02,7120.0,246.89,247.18,246.67,247.02,7120.0
2018-02-01 10:50:00,247.22,248.0,246.9,247.35,129200.0,247.22,248.0,246.9,247.35,129200.0
2018-02-01 10:55:00,247.5,247.68,247.06,247.25,18162.0,247.5,247.68,247.06,247.25,18162.0
2018-02-01 11:00:00,247.16,247.59,246.7,246.92,36467.0,247.16,247.59,246.7,246.92,36467.0
2018-02-01 11:05:00,246.9,247.3,246.63,246.85,31580.0,246.9,247.3,246.63,246.85,31580.0
2018-02-01 11:10:00,246.67,246.79,246.07,246.68,24386.0,246.67,246.79,246.07,246.68,24386.0
2018-02-01 11:15:00,246.78,247.39,246.78,247.08,13768.0,246.78,247.39,246.78,247.08,13768.0
2018-02-01 11:20:00,247.12,247.19,246.36,246.36,9451.0,247.12,247.19,246.36,246.36,9451.0
2018-02-01 11:25:00,246.45,246.45,245.49,245.49,9591.0,246.45,246.45,245.49,245.49,9591.0
2018-02-01 11:30:00,245.32,245.66,245.06,245.53,28324.0,245.32,245.66,245.06,245.53,28324.0
2018-02-01 11:35:00,245.6,245.66,244.68,245.04,22201.0,245.6,245.66,244.68,245.04,22201.0
2018-02-01 11:40:00,245.2,245.74,245.02,245.63,8700.0,245.2,245.74,245.02,245.63,8700.0
2018-02-01 11:45:00,245.66,245.83,245.27,245.3,10924.0,245.66,245.83,245.27,245.3,10924.0
2018-02-01 11:50:00,245.34,246.05,245.34,245.91,8075.0,245.34,246.05,245.34,245.91,8075.0
2018-02-01 11:55:00,245.89,245.93,245.66,245.7,6091.0,245.89,245.93,245.66,245.7,6091.0
2018-02-01 12:00:00,245.83,246.36,245.54,245.84,9595.0,245.83,246.36,245.54,245.84,9595.0
2018-02-01 12:05:00,245.48,245.86,245.19,245.41,6897.0,245.48,245.86,245.19,245.41,6897.0
2018-02-01 12:10:00,245.91,245.95,245.32,245.75,2903.0,245.91,245.95,245.32,245.75,2903.0
2018-02-01 12:15:00,245.35,245.68,245.34,245.5,2275.0,245.35,245.68,245.34,245.5,2275.0
2018-02-01 12:20:00,245.48,245.66,245.01,245.22,11061.0,245.48,245.66,245.01,245.22,11061.0
2018-02-01 12:25:00,245.2,245.65,244.91,245.39,5376.0,245.2,245.65,244.91,245.39,5376.0
2018-02-01 12:30:00,245.57,245.86,245.48,245.56,2900.0,245.57,245.86,245.48,245.56,2900.0
2018-02-01 12:35:00,245.54,245.72,245.34,245.34,3500.0,245.54,245.72,245.34,245.34,3500.0
2018-02-01 12:40:00,245.33,245.58,245.13,245.17,8035.0,245.33,245.58,245.13,245.17,8035.0
2018-02-01 12:45:00,245.15,245.23,244.87,244.97,22670.0,245.15,245.23,244.87,244.97,22670.0
2018-02-01 12:50:00,244.93,244.94,244.43,244.91,8451.0,244.93,244.94,244.43,244.91,8451.0
2018-02-01 12:55:00,244.97,245.0,244.64,244.94,4306.0,244.97,245.0,244.64,244.94,4306.0
2018-02-01 13:00:00,245.02,245.3,244.74,245.14,5808.0,245.02,245.3,244.74,245.14,5808.0
2018-02-01 13:05:00,245.21,245.35,244.86,245.17,10504.0,245.21,245.35,244.86,245.17,10504.0
2018-02-01 13:10:00,245.14,245.62,245.13,245.33,13010.0,245.14,245.62,245.13,245.33,13010.0
2018-02-01 13:15:00,245.34,245.34,244.78,244.85,12711.0,245.34,245.34,244.78,244.85,12711.0
2018-02-01 13:20:00,244.82,245.23,244.77,245.15,4221.0,244.82,245.23,244.77,245.15,4221.0
2018-02-01 13:25:00,245.08,245.69,245.06,245.14,5100.0,245.08,245.69,245.06,245.14,5100.0
2018-02-01 13:30:00,245.16,245.37,244.76,244.81,6150.0,245.16,245.37,244.76,244.81,6150.0
2018-02-01 13:35:00,244.92,244.98,244.13,244.13,10782.0,244.92,244.98,244.13,244.13,10782.0
2018-02-01 13:40:00,244.17,244.58,243.85,244.5,9947.0,244.17,244.58,243.85,244.5,9947.0
2018-02-01 13:45:00,244.41,244.53,243.99,244.0,12738.0,244.41,244.53,243.99,244.0,12738.0
2018-02-01 13:50:00,244.08,244.11,243.59,243.77,19450.0,244.08,244.11,243.59,243.77,19450.0
2018-02-01 13:55:00,243.82,243.85,243.1,243.36,22931.0,243.82,243.85,243.1,243.36,22931.0
2018-02-01 14:00:00,243.35,243.77,243.28,243.4,8486.0,243.35,243.77,243.28,243.4,8486.0
2018-02-01 14:05:00,243.48,243.81,243.42,243.62,16957.0,243.48,243.81,243.42,243.62,16957.0
2018-02-01 14:10:00,243.49,243.71,243.19,243.19,11838.0,243.49,243.71,243.19,243.19,11838.0
2018-02-01 14:15:00,243.21,243.59,243.2,243.28,12342.0,243.21,243.59,243.2,243.28,12342.0
2018-02-01 14:20:00,243.33,243.34,242.68,242.95,19028.0,243.33,243.34,242.68,242.95,19028.0
2018-02-01 14:25:00,242.86,243.58,242.81,243.41,8827.0,242.86,243.58,242.81,243.41,8827.0
2018-02-01 14:30:00,243.47,243.67,243.21,243.42,15847.0,243.47,243.67,243.21,243.42,15847.0
2018-02-01 14:35:00,243.28,243.65,243.15,243.21,12684.0,243.28,243.65,243.15,243.21,12684.0
2018-02-01 14:40:00,243.15,243.42,242.9,242.9,27507.0,243.15,243.42,242.9,242.9,27507.0
2018-02-01 14:45:00,242.95,243.34,242.9,243.01,15863.0,242.95,243.34,242.9,243.01,15863.0
2018-02-01 14:50:00,243.03,243.2,242.76,242.89,11304.0,243.03,243.2,242.76,242.89,11304.0
2018-02-01 14:55:00,242.85,243.18,242.85,242.99,9669.0,242.85,243.18,242.85,242.99,9669.0
2018-02-01 15:00:00,243.06,243.07,242.62,242.62,24547.0,243.06,243.07,242.62,242.62,24547.0
2018-02-01 15:05:00,242.56,242.99,242.54,242.82,13453.0,242.56,242.99,242.54,242.82,13453.0
2018-02-01 15:10:00,242.89,242.93,242.5,242.5,9219.0,242.89,242.93,242.5,242.5,9219.0
2018-02-01 15:15:00,242.42,242.65,242.28,242.29,19359.0,242.42,242.65,242.28,242.29,19359.0
2018-02-01 15:20:00,242.34,242.66,242.25,242.59,16946.0,242.34,242.66,242.25,242.59,16946.0
2018-02-01 15:25:00,242.65,242.88,242.0,242.28,28588.0,242.65,242.88,242.0,242.28,28588.0
2018-02-01 15:30:00,242.04,242.13,240.77,240.83,60252.0,242.04,242.13,240.77,240.83,60252.0
2018-02-01 15:35:00,240.71,240.71,239.68,239.93,122380.0,240.71,240.71,239.68,239.93,122380.0
2018-02-01 15:40:00,239.85,239.88,239.37,239.48,74552.0,239.85,239.88,239.37,239.48,74552.0
2018-02-01 15:45:00,239.5,240.62,239.5,240.62,76460.0,239.5,240.62,239.5,240.62,76460.0
2018-02-01 15:50:00,240.62,241.0,240.4,240.8,91631.0,240.62,241.0,240.4,240.8,91631.0
2018-02-01 15:55:00,240.82,240.84,240.3,240.62,117734.0,240.82,240.84,240.3,240.62,117734.0
2018-02-02 09:30:00,237.49,238.5,236.52,236.93,104573.0,237.49,238.5,236.52,236.93,104573.0
2018-02-02 09:35:00,237.3,238.32,237.16,237.85,56803.0,237.3,238.32,237.16,237.85,56803.0
2018-02-02 09:40:00,237.83,237.97,236.81,237.27,28476.0,237.83,237.97,236.81,237.27,28476.0
2018-02-02 09:45:00,237.13,237.83,236.04,236.47,34264.0,237.13,237.83,236.04,236.47,34264.0
2018-02-02 09:50:00,236.26,236.28,235.18,235.3,50048.0,236.26,236.28,235.18,235.3,50048.0
2018-02-02 09:55:00,235.24,235.27,234.35,235.04,72598.0,235.24,235.27,234.35,235.04,72598.0
2018-02-02 10:00:00,235.16,235.37,232.86,233.04,90093.0,235.16,235.37,232.86,233.04,90093.0
2018-02-02 10:05:00,232.88,233.85,232.64,233.78,93332.0,232.88,233.85,232.64,233.78,93332.0
2018-02-02 10:10:00,233.77,233.88,232.76,233.09,70320.0,233.77,233.88,232.76,233.09,70320.0
2018-02-02 10:15:00,233.19,234.21,233.18,234.09,65873.0,233.19,234.21,233.18,234.09,65873.0
2018-02-02 10:20:00,234.09,234.55,233.63,233.81,52455.0,234.09,234.55,233.63,233.81,52455.0
2018-02-02 10:25:00,233.71,234.1,233.46,233.64,40340.0,233.71,234.1,233.46,233.64,40340.0
2018-02-02 10:30:00,233.96,233.96,232.43,232.62,43125.0,233.96,233.96,232.43,232.62,43125.0
2018-02-02 10:35:00,232.6,234.0,232.49,233.43,59092.0,232.6,234.0,232.49,233.43,59092.0
2018-02-02 10:40:00,233.41,234.26,233.26,233.5,34044.0,233.41,234.26,233.26,233.5,34044.0
2018-02-02 10:45:00,233.6,233.65,233.3,233.38,17700.0,233.6,233.65,233.3,233.38,17700.0
2018-02-02 10:50:00,233.39,235.03,233.38,234.09,58519.0,233.39,235.03,233.38,234.09,58519.0
2018-02-02 10:55:00,234.1,234.82,234.08,234.55,22842.0,234.1,234.82,234.08,234.55,22842.0
2018-02-02 11:00:00,234.47,234.59,233.75,233.75,13811.0,234.47,234.59,233.75,233.75,13811.0
2018-02-02 11:05:00,233.82,233.86,233.14,233.65,20386.0,233.82,233.86,233.14,233.65,20386.0
2018-02-02 11:10:00,233.82,234.5,233.82,234.01,27281.0,233.82,234.5,233.82,234.01,27281.0
2018-02-02 11:15:00,234.06,234.09,233.0,233.1,29570.0,234.06,234.09,233.0,233.1,29570.0
2018-02-02 11:20:00,233.02,233.8,232.91,233.8,19027.0,233.02,233.8,232.91,233.8,19027.0
2018-02-02 11:25:00,233.64,234.05,233.3,234.05,32494.0,233.64,234.05,233.3,234.05,32494.0
2018-02-02 11:30:00,234.07,234.08,233.33,233.59,39190.0,234.07,234.08,233.33,233.59,39190.0
2018-02-02 11:35:00,233.51,234.23,233.51,234.08,15245.0,233.51,234.23,233.51,234.08,15245.0
2018-02-02 11:40:00,234.28,234.42,234.02,234.2,9925.0,234.28,234.42,234.02,234.2,9925.0
2018-02-02 11:45:00,234.01,234.34,233.59,233.91,11740.0,234.01,234.34,233.59,233.91,11740.0
2018-02-02 11:50:00,234.09,234.55,233.64,234.21,14154.0,234.09,234.55,233.64,234.21,14154.0
2018-02-02 11:55:00,234.13,234.32,233.59,233.59,13892.0,234.13,234.32,233.59,233.59,13892.0
2018-02-02 12:00:00,233.74,233.8,233.3,233.59,31632.0,233.74,233.8,233.3,233.59,31632.0
2018-02-02 12:05:00,233.5,233.94,233.47,233.81,14250.0,233.5,233.94,233.47,233.81,14250.0
2018-02-02 12:10:00,233.84,234.11,233.49,233.89,51062.0,233.84,234.11,233.49,233.89,51062.0
2018-02-02 12:15:00,233.82,234.32,233.67,234.21,27981.0,233.82,234.32,233.67,234.21,27981.0
2018-02-02 12:20:00,234.08,234.72,233.96,234.51,59440.0,234.08,234.72,233.96,234.51,59440.0
2018-02-02 12:25:00,234.7,236.16,234.31,236.09,53210.0,234.7,236.16,234.31,236.09,53210.0
2018-02-02 12:30:00,236.1,236.1,235.39,235.44,16399.0,236.1,236.1,235.39,235.44,16399.0
2018-02-02 12:35:00,235.48,235.86,235.24,235.79,71837.0,235.48,235.86,235.24,235.79,71837.0
2018-02-02 12:40:00,235.71,235.89,235.43,235.75,16442.0,235.71,235.89,235.43,235.75,16442.0
2018-02-02 12:45:00,235.75,235.86,235.41,235.83,5935.0,235.75,235.86,235.41,235.83,5935.0
2018-02-02 12:50:00,235.88,235.88,235.45,235.62,13683.0,235.88,235.88,235.45,235.62,13683.0
2018-02-02 12:55:00,235.7,235.86,235.4,235.43,24579.0,235.7,235.86,235.4,235.43,24579.0
2018-02-02 13:00:00,235.35,235.43,234.91,234.91,21186.0,235.35,235.43,234.91,234.91,21186.0
2018-02-02 13:05:00,234.99,235.18,234.65,234.85,21655.0,234.99,235.18,234.65,234.85,21655.0
2018-02-02 13:10:00,234.74,235.75,234.74,235.19,12622.0,234.74,235.75,234.74,235.19,12622.0
2018-02-02 13:15:00,235.23,235.45,235.0,235.21,17438.0,235.23,235.45,235.0,235.21,17438.0
2018-02-02 13:20:00,235.15,235.21,234.5,234.51,14431.0,235.15,235.21,234.5,234.51,14431.0
2018-02-02 13:25:00,234.51,235.28,234.51,235.05,11485.0,234.51,235.28,234.51,235.05,11485.0
2018-02-02 13:30:00,235.04,235.44,234.96,235.22,11530.0,235.04,235.44,234.96,235.22,11530.0
2018-02-02 13:35:00,235.1,235.44,235.02,235.14,11900.0,235.1,235.44,235.02,235.14,11900.0
2018-02-02 13:40:00,235.09,235.3,234.81,235.29,17239.0,235.09,235.3,234.81,235.29,17239.0
2018-02-02 13:45:00,235.23,235.75,235.19,235.4,15123.0,235.23,235.75,235.19,235.4,15123.0
2018-02-02 13:50:00,235.47,235.69,235.38,235.6,6839.0,235.47,235.69,235.38,235.6,6839.0
2018-02-02 13:55:00,235.55,235.91,235.45,235.45,14068.0,235.55,235.91,235.45,235.45,14068.0
2018-02-02 14:00:00,235.45,235.72,235.37,235.48,6194.0,235.45,235.72,235.37,235.48,6194.0
2018-02-02 14:05:00,235.42,235.7,235.23,235.48,12174.0,235.42,235.7,235.23,235.48,12174.0
2018-02-02 14:10:00,235.42,235.5,235.04,235.26,10846.0,235.42,235.5,235.04,235.26,10846.0
2018-02-02 14:15:00,235.33,235.58,235.0,235.06,16157.0,235.33,235.58,235.0,235.06,16157.0
2018-02-02 14:20:00,235.2,235.48,235.11,235.34,10842.0,235.2,235.48,235.11,235.34,10842.0
2018-02-02 14:25:00,235.26,235.41,234.8,234.89,8418.0,235.26,235.41,234.8,234.89,8418.0
2018-02-02 14:30:00,234.89,235.76,234.89,235.28,9430.0,234.89,235.76,234.89,235.28,9430.0
2018-02-02 14:35:00,235.37,235.58,235.0,235.0,39861.0,235.37,235.58,235.0,235.0,39861.0
2018-02-02 14:40:00,235.09,235.21,234.8,235.21,9024.0,235.09,235.21,234.8,235.21,9024.0
2018-02-02 14:45:00,235.2,235.2,234.45,234.6,12563.0,235.2,235.2,234.45,234.6,12563.0
2018-02-02 14:50:00,234.66,234.67,234.0,234.19,18244.0,234.66,234.67,234.0,234.19,18244.0
2018-02-02 14:55:00,234.23,234.23,233.15,233.49,31460.0,234.23,234.23,233.15,233.49,31460.0
2018-02-02 15:00:00,233.49,233.54,232.97,233.28,36512.0,233.49,233.54,232.97,233.28,36512.0
2018-02-02 15:05:00,233.13,233.13,232.72,232.72,30319.0,233.13,233.13,232.72,232.72,30319.0
2018-02-02 15:10:00,232.77,233.46,232.74,233.29,19892.0,232.77,233.46,232.74,233.29,19892.0
2018-02-02 15:15:00,233.25,233.99,233.24,233.49,17291.0,233.25,233.99,233.24,233.49,17291.0
2018-02-02 15:20:00,233.54,234.19,233.53,233.89,20358.0,233.54,234.19,233.53,233.89,20358.0
2018-02-02 15:25:00,233.96,234.08,233.48,233.49,24856.0,233.96,234.08,233.48,233.49,24856.0
2018-02-02 15:30:00,233.46,233.51,233.06,233.38,51661.0,233.46,233.51,233.06,233.38,51661.0
2018-02-02 15:35:00,233.34,234.13,233.13,234.13,29108.0,233.34,234.13,233.13,234.13,29108.0
2018-02-02 15:40:00,234.02,234.05,233.39,233.89,36462.0,234.02,234.05,233.39,233.89,36462.0
2018-02-02 15:45:00,233.86,234.14,233.4,233.4,40602.0,233.86,234.14,233.4,233.4,40602.0
2018-02-02 15:50:00,233.46,234.17,233.15,233.45,72668.0,233.46,234.17,233.15,233.45,72668.0
2018-02-02 15:55:00,233.43,233.47,232.89,233.12,144178.0,233.43,233.47,232.89,233.12,144178.0
2018-02-05 09:30:00,229.42,229.85,224.58,228.47,267690.0,229.42,229.85,224.58,228.47,267690.0
2018-02-05 09:35:00,228.47,230.44,227.95,230.41,149655.0,228.47,230.44,227.95,230.41,149655.0
2018-02-05 09:40:00,230.1,230.57,228.9,229.55,99235.0,230.1,230.57,228.9,229.55,99235.0
2018-02-05 09:45:00,229.75,230.8,229.26,230.42,84393.0,229.75,230.8,229.26,230.42,84393.0
2018-02-05 09:50:00,230.37,230.6,229.32,229.41,59211.0,230.37,230.6,229.32,229.41,59211.0
2018-02-05 09:55:00,229.43,231.5,229.26,231.38,127730.0,229.43,231.5,229.26,231.38,127730.0
2018-02-05 10:00:00,231.26,231.26,229.42,230.64,61856.0,231.26,231.26,229.42,230.64,61856.0
2018-02-05 10:05:00,230.74,232.26,230.11,232.07,64724.0,230.74,232.26,230.11,232.07,64724.0
2018-02-05 10:10:00,232.02,233.55,231.98,233.18,59150.0,232.02,233.55,231.98,233.18,59150.0
2018-02-05 10:15:00,233.18,233.64,232.56,233.18,43618.0,233.18,233.64,232.56,233.18,43618.0
2018-02-05 10:20:00,233.38,234.49,233.17,234.45,53243.0,233.38,234.49,233.17,234.45,53243.0
2018-02-05 10:25:00,234.5,235.69,234.01,234.01,69363.0,234.5,235.69,234.01,234.01,69363.0
2018-02-05 10:30:00,234.2,234.2,232.72,232.81,36427.0,234.2,234.2,232.72,232.81,36427.0
2018-02-05 10:35:00,232.9,233.42,232.0,232.3,26867.0,232.9,233.42,232.0,232.3,26867.0
2018-02-05 10:40:00,232.33,232.8,231.75,232.5,23563.0,232.33,232.8,231.75,232.5,23563.0
2018-02-05 10:45:00,232.59,233.03,232.25,232.66,14650.0,232.59,233.03,232.25,232.66,14650.0
2018-02-05 10:50:00,232.63,232.63,231.79,232.08,15345.0,232.63,232.63,231.79,232.08,15345.0
2018-02-05 10:55:00,232.2,232.36,231.33,231.53,26857.0,232.2,232.36,231.33,231.53,26857.0
2018-02-05 11:00:00,231.62,232.3,231.51,231.82,18316.0,231.62,232.3,231.51,231.82,18316.0
2018-02-05 11:05:00,231.92,232.1,231.43,231.68,15847.0,231.92,232.1,231.43,231.68,15847.0
2018-02-05 11:10:00,231.68,231.68,230.69,230.69,20613.0,231.68,231.68,230.69,230.69,20613.0
2018-02-05 11:15:00,230.76,231.39,230.16,230.16,31231.0,230.76,231.39,230.16,230.16,31231.0
2018-02-05 11:20:00,230.38,230.5,229.6,230.3,29987.0,230.38,230.5,229.6,230.3,29987.0
2018-02-05 11:25:00,230.53,231.0,230.31,230.66,17482.0,230.53,231.0,230.31,230.66,17482.0
2018-02-05 11:30:00,230.84,231.0,230.03,230.56,16817.0,230.84,231.0,230.03,230.56,16817.0
2018-02-05 11:35:00,230.55,230.57,230.12,230.39,13250.0,230.55,230.57,230.12,230.39,13250.0
2018-02-05 11:40:00,230.1,230.69,230.04,230.21,21651.0,230.1,230.69,230.04,230.21,21651.0
2018-02-05 11:45:00,230.32,230.36,229.91,230.08,12672.0,230.32,230.36,229.91,230.08,12672.0
2018-02-05 11:50:00,230.06,230.72,230.03,230.53,22347.0,230.06,230.72,230.03,230.53,22347.0
2018-02-05 11:55:00,230.43,230.93,230.28,230.8,12213.0,230.43,230.93,230.28,230.8,12213.0
2018-02-05 12:00:00,230.59,230.75,230.07,230.2,10772.0,230.59,230.75,230.07,230.2,10772.0
2018-02-05 12:05:00,230.03,230.18,229.5,229.51,13350.0,230.03,230.18,229.5,229.51,13350.0
2018-02-05 12:10:00,229.54,230.11,229.4,229.65,29885.0,229.54,230.11,229.4,229.65,29885.0
2018-02-05 12:15:00,229.93,229.99,229.19,229.38,18727.0,229.93,229.99,229.19,229.38,18727.0
2018-02-05 12:20:00,229.39,229.58,228.84,228.93,16670.0,229.39,229.58,228.84,228.93,16670.0
2018-02-05 12:25:00,228.82,230.04,228.8,229.55,24896.0,228.82,230.04,228.8,229.55,24896.0
2018-02-05 12:30:00,229.54,229.78,229.33,229.49,9800.0,229.54,229.78,229.33,229.49,9800.0
2018-02-05 12:35:00,229.39,229.43,228.71,229.15,13225.0,229.39,229.43,228.71,229.15,13225.0
2018-02-05 12:40:00,229.22,230.0,229.21,230.0,16277.0,229.22,230.0,229.21,230.0,16277.0
2018-02-05 12:45:00,229.99,230.39,229.64,229.82,14160.0,229.99,230.39,229.64,229.82,14160.0
2018-02-05 12:50:00,230.05,230.09,229.75,229.75,6266.0,230.05,230.09,229.75,229.75,6266.0
2018-02-05 12:55:00,229.62,230.04,229.28,229.28,13521.0,229.62,230.04,229.28,229.28,13521.0
2018-02-05 13:00:00,229.23,229.45,228.69,228.69,16282.0,229.23,229.45,228.69,228.69,16282.0
2018-02-05 13:05:00,228.72,229.32,228.65,228.99,14214.0,228.72,229.32,228.65,228.99,14214.0
2018-02-05 13:10:00,228.97,229.29,228.56,228.78,13907.0,228.97,229.29,228.56,228.78,13907.0
2018-02-05 13:15:00,228.84,228.97,228.18,228.41,16232.0,228.84,228.97,228.18,228.41,16232.0
2018-02-05 13:20:00,228.42,228.82,228.16,228.61,16918.0,228.42,228.82,228.16,228.61,16918.0
2018-02-05 13:25:00,228.77,228.85,227.86,228.23,18883.0,228.77,228.85,227.86,228.23,18883.0
2018-02-05 13:30:00,228.37,229.17,228.35,228.52,15824.0,228.37,229.17,228.35,228.52,15824.0
2018-02-05 13:35:00,228.67,229.06,228.24,228.34,12764.0,228.67,229.06,228.24,228.34,12764.0
2018-02-05 13:40:00,228.59,229.51,228.56,229.5,10441.0,228.59,229.51,228.56,229.5,10441.0
2018-02-05 13:45:00,229.23,229.51,229.1,229.3,15870.0,229.23,229.51,229.1,229.3,15870.0
2018-02-05 13:50:00,229.3,230.13,229.3,230.13,14735.0,229.3,230.13,229.3,230.13,14735.0
2018-02-05 13:55:00,230.22,230.71,230.01,230.63,16465.0,230.22,230.71,230.01,230.63,16465.0
2018-02-05 14:00:00,230.63,230.7,230.11,230.32,18753.0,230.63,230.7,230.11,230.32,18753.0
2018-02-05 14:05:00,230.27,230.38,229.65,229.76,10819.0,230.27,230.38,229.65,229.76,10819.0
2018-02-05 14:10:00,229.67,230.22,229.66,230.01,8871.0,229.67,230.22,229.66,230.01,8871.0
2018-02-05 14:15:00,229.9,230.05,229.41,229.74,12146.0,229.9,230.05,229.41,229.74,12146.0
2018-02-05 14:20:00,229.65,230.08,229.46,229.46,12866.0,229.65,230.08,229.46,229.46,12866.0
2018-02-05 14:25:00,229.58,229.69,229.0,229.56,17739.0,229.58,229.69,229.0,229.56,17739.0
2018-02-05 14:30:00,229.32,229.41,228.6,228.85,12932.0,229.32,229.41,228.6,228.85,12932.0
2018-02-05 14:35:00,228.73,229.23,227.78,228.09,39064.0,228.73,229.23,227.78,228.09,39064.0
2018-02-05 14:40:00,228.2,228.73,227.95,228.14,27153.0,228.2,228.73,227.95,228.14,27153.0
2018-02-05 14:45:00,228.14,228.33,227.5,227.94,17780.0,228.14,228.33,227.5,227.94,17780.0
2018-02-05 14:50:00,227.75,227.81,226.98,227.06,35098.0,227.75,227.81,226.98,227.06,35098.0
2018-02-05 14:55:00,227.03,227.46,226.7,227.27,35021.0,227.03,227.46,226.7,227.27,35021.0
2018-02-05 15:00:00,227.14,227.61,226.52,226.81,41519.0,227.14,227.61,226.52,226.81,41519.0
2018-02-05 15:05:00,226.66,227.45,225.2,225.7,49843.0,226.66,227.45,225.2,225.7,49843.0
2018-02-05 15:10:00,225.49,228.01,225.11,227.49,79252.0,225.49,228.01,225.11,227.49,79252.0
2018-02-05 15:15:00,227.55,228.5,226.78,227.07,48220.0,227.55,228.5,226.78,227.07,48220.0
2018-02-05 15:20:00,226.97,227.87,226.08,227.46,30424.0,226.97,227.87,226.08,227.46,30424.0
2018-02-05 15:25:00,227.2,227.99,227.05,227.57,48208.0,227.2,227.99,227.05,227.57,48208.0
2018-02-05 15:30:00,227.84,227.99,226.59,227.71,47343.0,227.84,227.99,226.59,227.71,47343.0
2018-02-05 15:35:00,227.77,227.99,226.31,226.42,31709.0,227.77,227.99,226.31,226.42,31709.0
2018-02-05 15:40:00,226.5,227.27,225.99,227.14,28234.0,226.5,227.27,225.99,227.14,28234.0
2018-02-05 15:45:00,227.13,227.13,225.42,225.54,78904.0,227.13,227.13,225.42,225.54,78904.0
2018-02-05 15:50:00,225.47,226.41,225.29,225.9,77782.0,225.47,226.41,225.29,225.9,77782.0
2018-02-05 15:55:00,225.87,226.94,225.18,225.34,213591.0,225.87,226.94,225.18,225.34,213591.0
2018-02-06 09:30:00,218.0,218.76,216.0,218.49,690863.0,218.0,218.76,216.0,218.49,690863.0
2018-02-06 09:35:00,218.47,224.0,216.0,221.66,178752.0,218.47,224.0,216.0,221.66,178752.0
2018-02-06 09:40:00,221.48,223.78,221.22,222.32,179767.0,221.48,223.78,221.22,222.32,179767.0
2018-02-06 09:45:00,222.57,223.77,220.74,220.75,108857.0,222.57,223.77,220.74,220.75,108857.0
2018-02-06 09:50:00,220.87,225.33,220.87,225.2,111034.0,220.87,225.33,220.87,225.2,111034.0
2018-02-06 09:55:00,225.82,226.38,223.27,224.11,163500.0,225.82,226.38,223.27,224.11,163500.0
2018-02-06 10:00:00,224.27,225.65,224.01,224.5,66012.0,224.27,225.65,224.01,224.5,66012.0
2018-02-06 10:05:00,224.42,224.98,222.63,223.22,107179.0,224.42,224.98,222.63,223.22,107179.0
2018-02-06 10:10:00,223.41,224.72,222.33,222.93,53307.0,223.41,224.72,222.33,222.93,53307.0
2018-02-06 10:15:00,222.71,223.18,220.24,222.67,78554.0,222.71,223.18,220.24,222.67,78554.0
2018-02-06 10:20:00,222.66,223.83,220.41,221.23,69317.0,222.66,223.83,220.41,221.23,69317.0
2018-02-06 10:25:00,221.61,222.85,220.39,222.17,72217.0,221.61,222.85,220.39,222.17,72217.0
2018-02-06 10:30:00,222.11,222.68,219.5,219.99,104782.0,222.11,222.68,219.5,219.99,104782.0
2018-02-06 10:35:00,219.75,219.75,217.65,218.22,115999.0,219.75,219.75,217.65,218.22,115999.0
2018-02-06 10:40:00,218.03,220.4,218.03,220.19,60932.0,218.03,220.4,218.03,220.19,60932.0
2018-02-06 10:45:00,220.15,221.19,219.91,220.5,58064.0,220.15,221.19,219.91,220.5,58064.0
2018-02-06 10:50:00,220.35,221.74,220.07,221.74,58534.0,220.35,221.74,220.07,221.74,58534.0
2018-02-06 10:55:00,221.87,221.9,220.26,220.72,25187.0,221.87,221.9,220.26,220.72,25187.0
2018-02-06 11:00:00,220.73,221.36,220.18,220.75,30910.0,220.73,221.36,220.18,220.75,30910.0
2018-02-06 11:05:00,220.78,221.51,220.08,221.25,29212.0,220.78,221.51,220.08,221.25,29212.0
2018-02-06 11:10:00,221.0,221.0,220.0,220.81,32551.0,221.0,221.0,220.0,220.81,32551.0
2018-02-06 11:15:00,220.84,220.85,219.47,220.84,26411.0,220.84,220.85,219.47,220.84,26411.0
2018-02-06 11:20:00,220.93,221.69,220.52,221.51,25472.0,220.93,221.69,220.52,221.51,25472.0
2018-02-06 11:25:00,221.22,221.69,220.32,220.95,38682.0,221.22,221.69,220.32,220.95,38682.0
2018-02-06 11:30:00,221.23,221.49,220.1,220.53,26898.0,221.23,221.49,220.1,220.53,26898.0
2018-02-06 11:35:00,220.37,221.08,219.99,220.6,23182.0,220.37,221.08,219.99,220.6,23182.0
2018-02-06 11:40:00,220.75,221.62,220.12,221.02,20316.0,220.75,221.62,220.12,221.02,20316.0
2018-02-06 11:45:00,221.04,221.4,220.67,221.05,14964.0,221.04,221.4,220.67,221.05,14964.0
2018-02-06 11:50:00,221.01,222.41,220.87,221.61,19282.0,221.01,222.41,220.87,221.61,19282.0
2018-02-06 11:55:00,221.74,222.43,221.46,221.5,14715.0,221.74,222.43,221.46,221.5,14715.0
2018-02-06 12:00:00,221.66,222.5,221.65,222.36,9803.0,221.66,222.5,221.65,222.36,9803.0
2018-02-06 12:05:00,222.42,223.96,222.42,223.91,22805.0,222.42,223.96,222.42,223.91,22805.0
2018-02-06 12:10:00,223.61,223.9,222.9,223.9,10511.0,223.61,223.9,222.9,223.9,10511.0
2018-02-06 12:15:00,224.0,224.5,223.11,223.29,14963.0,224.0,224.5,223.11,223.29,14963.0
2018-02-06 12:20:00,223.66,223.87,222.88,223.52,11863.0,223.66,223.87,222.88,223.52,11863.0
2018-02-06 12:25:00,223.53,224.83,223.13,224.32,18144.0,223.53,224.83,223.13,224.32,18144.0
2018-02-06 12:30:00,224.5,225.3,224.18,224.59,14861.0,224.5,225.3,224.18,224.59,14861.0
2018-02-06 12:35:00,224.76,225.7,224.53,225.7,24025.0,224.76,225.7,224.53,225.7,24025.0
2018-02-06 12:40:00,225.61,225.95,224.7,225.48,20679.0,225.61,225.95,224.7,225.48,20679.0
2018-02-06 12:45:00,225.51,225.51,224.5,224.79,14235.0,225.51,225.51,224.5,224.79,14235.0
2018-02-06 12:50:00,224.81,224.97,223.91,224.06,14426.0,224.81,224.97,223.91,224.06,14426.0
2018-02-06 12:55:00,224.2,224.72,223.92,224.67,10261.0,224.2,224.72,223.92,224.67,10261.0
2018-02-06 13:00:00,224.46,224.46,223.0,223.31,12994.0,224.46,224.46,223.0,223.31,12994.0
2018-02-06 13:05:00,223.11,223.81,223.05,223.24,16939.0,223.11,223.81,223.05,223.24,16939.0
2018-02-06 13:10:00,223.11,223.65,222.8,223.61,9233.0,223.11,223.65,222.8,223.61,9233.0
2018-02-06 13:15:00,223.73,224.58,223.55,224.57,10510.0,223.73,224.58,223.55,224.57,10510.0
2018-02-06 13:20:00,224.49,224.87,223.84,224.26,16027.0,224.49,224.87,223.84,224.26,16027.0
2018-02-06 13:25:00,224.33,225.36,224.33,225.09,14422.0,224.33,225.36,224.33,225.09,14422.0
2018-02-06 13:30:00,224.83,224.83,224.3,224.54,11282.0,224.83,224.83,224.3,224.54,11282.0
2018-02-06 13:35:00,224.36,225.03,224.29,224.59,13604.0,224.36,225.03,224.29,224.59,13604.0
2018-02-06 13:40:00,224.46,224.6,223.84,224.03,11393.0,224.46,224.6,223.84,224.03,11393.0
2018-02-06 13:45:00,223.92,224.13,223.02,223.18,12277.0,223.92,224.13,223.02,223.18,12277.0
2018-02-06 13:50:00,223.25,223.46,222.65,222.78,15046.0,223.25,223.46,222.65,222.78,15046.0
2018-02-06 13:55:00,222.82,223.2,222.5,222.86,8675.0,222.82,223.2,222.5,222.86,8675.0
2018-02-06 14:00:00,222.86,223.62,222.7,223.32,22787.0,222.86,223.62,222.7,223.32,22787.0
2018-02-06 14:05:00,223.34,223.35,222.65,222.73,6263.0,223.34,223.35,222.65,222.73,6263.0
2018-02-06 14:10:00,222.71,223.35,222.47,223.08,23696.0,222.71,223.35,222.47,223.08,23696.0
2018-02-06 14:15:00,222.88,223.18,221.86,222.0,30941.0,222.88,223.18,221.86,222.0,30941.0
2018-02-06 14:20:00,222.01,222.34,221.82,222.12,21213.0,222.01,222.34,221.82,222.12,21213.0
2018-02-06 14:25:00,222.01,222.63,221.97,222.45,7150.0,222.01,222.63,221.97,222.45,7150.0
2018-02-06 14:30:00,222.26,223.63,221.83,223.58,24395.0,222.26,223.63,221.83,223.58,24395.0
2018-02-06 14:35:00,223.47,224.3,223.47,224.12,32280.0,223.47,224.3,223.47,224.12,32280.0
2018-02-06 14:40:00,224.12,224.59,223.93,224.59,10433.0,224.12,224.59,223.93,224.59,10433.0
2018-02-06 14:45:00,224.71,224.84,224.31,224.72,16492.0,224.71,224.84,224.31,224.72,16492.0
2018-02-06 14:50:00,224.93,225.8,224.63,225.69,33098.0,224.93,225.8,224.63,225.69,33098.0
2018-02-06 14:55:00,225.85,227.07,224.83,226.62,40182.0,225.85,227.07,224.83,226.62,40182.0
2018-02-06 15:00:00,226.57,227.4,226.24,227.2,43059.0,226.57,227.4,226.24,227.2,43059.0
2018-02-06 15:05:00,226.94,227.45,226.73,227.09,24621.0,226.94,227.45,226.73,227.09,24621.0
2018-02-06 15:10:00,227.08,227.27,226.29,226.75,41113.0,227.08,227.27,226.29,226.75,41113.0
2018-02-06 15:15:00,226.8,227.02,225.71,226.24,37780.0,226.8,227.02,225.71,226.24,37780.0
2018-02-06 15:20:00,226.18,226.6,225.39,226.06,24261.0,226.18,226.6,225.39,226.06,24261.0
2018-02-06 15:25:00,226.07,227.27,226.07,227.23,30526.0,226.07,227.27,226.07,227.23,30526.0
2018-02-06 15:30:00,227.24,229.66,226.99,229.1,114701.0,227.24,229.66,226.99,229.1,114701.0
2018-02-06 15:35:00,229.19,229.73,228.37,229.5,53580.0,229.19,229.73,228.37,229.5,53580.0
2018-02-06 15:40:00,229.52,229.57,228.33,228.49,54277.0,229.52,229.57,228.33,228.49,54277.0
2018-02-06 15:45:00,228.32,228.5,227.57,227.57,41088.0,228.32,228.5,227.57,227.57,41088.0
2018-02-06 15:50:00,227.39,228.25,227.01,227.86,40593.0,227.39,228.25,227.01,227.86,40593.0
2018-02-06 15:55:00,227.85,230.0,227.37,228.77,174687.0,227.85,230.0,227.37,228.77,174687.0
2018-02-07 09:30:00,228.26,228.43,225.79,226.84,110656.0,228.26,228.43,225.79,226.84,110656.0
2018-02-07 09:35:00,226.83,227.88,226.57,226.7,41940.0,226.83,227.88,226.57,226.7,41940.0
2018-02-07 09:40:00,226.79,227.3,226.07,226.54,36394.0,226.79,227.3,226.07,226.54,36394.0
2018-02-07 09:45:00,226.41,226.59,225.08,225.63,41947.0,226.41,226.59,225.08,225.63,41947.0
2018-02-07 09:50:00,225.8,227.96,225.62,227.41,40421.0,225.8,227.96,225.62,227.41,40421.0
2018-02-07 09:55:00,227.3,227.86,226.89,227.49,24106.0,227.3,227.86,226.89,227.49,24106.0
2018-02-07 10:00:00,227.5,227.77,227.11,227.5,15338.0,227.5,227.77,227.11,227.5,15338.0
2018-02-07 10:05:00,227.64,229.66,227.63,228.97,67809.0,227.64,229.66,227.63,228.97,67809.0
2018-02-07 10:10:00,228.86,229.2,228.04,228.56,38876.0,228.86,229.2,228.04,228.56,38876.0
2018-02-07 10:15:00,228.43,229.14,227.55,227.74,19643.0,228.43,229.14,227.55,227.74,19643.0
2018-02-07 10:20:00,227.91,228.12,226.78,227.11,19118.0,227.91,228.12,226.78,227.11,19118.0
2018-02-07 10:25:00,227.09,227.79,226.59,226.61,14042.0,227.09,227.79,226.59,226.61,14042.0
2018-02-07 10:30:00,226.54,226.92,226.36,226.61,14725.0,226.54,226.92,226.36,226.61,14725.0
2018-02-07 10:35:00,226.55,227.26,226.39,227.07,14411.0,226.55,227.26,226.39,227.07,14411.0
2018-02-07 10:40:00,227.22,227.22,226.26,226.32,16912.0,227.22,227.22,226.26,226.32,16912.0
2018-02-07 10:45:00,226.52,227.32,226.29,227.11,12091.0,226.52,227.32,226.29,227.11,12091.0
2018-02-07 10:50:00,227.26,227.58,227.08,227.3,10372.0,227.26,227.58,227.08,227.3,10372.0
2018-02-07 10:55:00,227.4,227.52,227.08,227.44,12850.0,227.4,227.52,227.08,227.44,12850.0
2018-02-07 11:00:00,227.34,227.35,227.02,227.16,6930.0,227.34,227.35,227.02,227.16,6930.0
2018-02-07 11:05:00,227.28,228.3,227.28,228.3,17491.0,227.28,228.3,227.28,228.3,17491.0
2018-02-07 11:10:00,228.14,228.98,227.77,228.06,12349.0,228.14,228.98,227.77,228.06,12349.0
2018-02-07 11:15:00,228.2,228.32,227.5,227.59,11024.0,228.2,228.32,227.5,227.59,11024.0
2018-02-07 11:20:00,227.6,228.09,227.38,228.08,14925.0,227.6,228.09,227.38,228.08,14925.0
2018-02-07 11:25:00,228.03,228.36,227.65,227.97,25924.0,228.03,228.36,227.65,227.97,25924.0
2018-02-07 11:30:00,227.95,227.95,227.25,227.64,22626.0,227.95,227.95,227.25,227.64,22626.0
2018-02-07 11:35:00,227.57,227.75,227.28,227.41,8166.0,227.57,227.75,227.28,227.41,8166.0
2018-02-07 11:40:00,227.31,227.85,227.04,227.85,14784.0,227.31,227.85,227.04,227.85,14784.0
2018-02-07 11:45:00,227.81,228.18,227.67,227.89,16941.0,227.81,228.18,227.67,227.89,16941.0
2018-02-07 11:50:00,227.75,228.28,227.61,227.61,28062.0,227.75,228.28,227.61,227.61,28062.0
2018-02-07 11:55:00,227.45,227.8,226.55,227.78,35995.0,227.45,227.8,226.55,227.78,35995.0
2018-02-07 12:00:00,227.58,227.79,227.28,227.78,27554.0,227.58,227.79,227.28,227.78,27554.0
2018-02-07 12:05:00,227.68,227.87,227.42,227.61,12220.0,227.68,227.87,227.42,227.61,12220.0
2018-02-07 12:10:00,227.66,227.94,227.58,227.62,7480.0,227.66,227.94,227.58,227.62,7480.0
2018-02-07 12:15:00,227.66,227.68,226.88,227.04,9965.0,227.66,227.68,226.88,227.04,9965.0
2018-02-07 12:20:00,227.37,227.45,226.94,227.13,11076.0,227.37,227.45,226.94,227.13,11076.0
2018-02-07 12:25:00,227.13,227.13,226.64,226.83,7092.0,227.13,227.13,226.64,226.83,7092.0
2018-02-07 12:30:00,226.93,226.93,226.01,226.12,13503.0,226.93,226.93,226.01,226.12,13503.0
2018-02-07 12:35:00,226.06,226.22,225.52,225.65,25795.0,226.06,226.22,225.52,225.65,25795.0
2018-02-07 12:40:00,225.58,225.82,225.29,225.62,14554.0,225.58,225.82,225.29,225.62,14554.0
2018-02-07 12:45:00,225.7,225.78,224.21,224.53,40942.0,225.7,225.78,224.21,224.53,40942.0
2018-02-07 12:50:00,224.53,225.29,224.33,224.76,21094.0,224.53,225.29,224.33,224.76,21094.0
2018-02-07 12:55:00,224.74,225.14,224.58,224.69,14463.0,224.74,225.14,224.58,224.69,14463.0
2018-02-07 13:00:00,224.73,225.01,223.53,224.04,30339.0,224.73,225.01,223.53,224.04,30339.0
2018-02-07 13:05:00,223.95,223.95,223.15,223.69,18300.0,223.95,223.95,223.15,223.69,18300.0
2018-02-07 13:10:00,223.72,224.31,223.1,223.47,17614.0,223.72,224.31,223.1,223.47,17614.0
2018-02-07 13:15:00,223.25,224.47,222.9,224.42,20527.0,223.25,224.47,222.9,224.42,20527.0
2018-02-07 13:20:00,224.36,224.7,223.67,223.7,15798.0,224.36,224.7,223.67,223.7,15798.0
2018-02-07 13:25:00,223.96,224.28,223.34,224.06,13234.0,223.96,224.28,223.34,224.06,13234.0
2018-02-07 13:30:00,224.15,224.84,223.92,224.63,14502.0,224.15,224.84,223.92,224.63,14502.0
2018-02-07 13:35:00,224.38,225.47,224.38,225.03,10720.0,224.38,225.47,224.38,225.03,10720.0
2018-02-07 13:40:00,225.14,225.28,224.84,225.02,13237.0,225.14,225.28,224.84,225.02,13237.0
2018-02-07 13:45:00,225.02,225.24,224.71,224.71,14107.0,225.02,225.24,224.71,224.71,14107.0
2018-02-07 13:50:00,224.76,225.06,224.59,225.05,11814.0,224.76,225.06,224.59,225.05,11814.0
2018-02-07 13:55:00,225.16,225.25,224.78,225.05,6840.0,225.16,225.25,224.78,225.05,6840.0
2018-02-07 14:00:00,225.2,225.2,224.39,224.66,15792.0,225.2,225.2,224.39,224.66,15792.0
2018-02-07 14:05:00,224.57,225.15,224.57,224.98,6249.0,224.57,225.15,224.57,224.98,6249.0
2018-02-07 14:10:00,224.78,225.36,224.78,225.22,26537.0,224.78,225.36,224.78,225.22,26537.0
2018-02-07 14:15:00,225.21,225.39,224.96,225.2,9173.0,225.21,225.39,224.96,225.2,9173.0
2018-02-07 14:20:00,225.3,225.85,225.25,225.46,7294.0,225.3,225.85,225.25,225.46,7294.0
2018-02-07 14:25:00,225.2,225.96,225.2,225.88,11348.0,225.2,225.96,225.2,225.88,11348.0
2018-02-07 14:30:00,225.93,225.93,225.42,225.51,6475.0,225.93,225.93,225.42,225.51,6475.0
2018-02-07 14:35:00,225.44,225.76,225.3,225.3,10349.0,225.44,225.76,225.3,225.3,10349.0
2018-02-07 14:40:00,225.39,225.42,224.81,225.03,8793.0,225.39,225.42,224.81,225.03,8793.0
2018-02-07 14:45:00,224.99,225.1,224.04,224.43,20069.0,224.99,225.1,224.04,224.43,20069.0
2018-02-07 14:50:00,224.34,224.37,223.61,224.14,14565.0,224.34,224.37,223.61,224.14,14565.0
2018-02-07 14:55:00,224.14,224.3,223.8,224.19,19070.0,224.14,224.3,223.8,224.19,19070.0
2018-02-07 15:00:00,224.22,224.89,224.15,224.68,9910.0,224.22,224.89,224.15,224.68,9910.0
2018-02-07 15:05:00,224.83,224.99,224.51,224.61,8930.0,224.83,224.99,224.51,224.61,8930.0
2018-02-07 15:10:00,224.55,225.29,224.29,225.15,8417.0,224.55,225.29,224.29,225.15,8417.0
2018-02-07 15:15:00,225.24,225.43,225.08,225.27,15818.0,225.24,225.43,225.08,225.27,15818.0
2018-02-07 15:20:00,225.35,225.37,224.58,224.58,26873.0,225.35,225.37,224.58,224.58,26873.0
2018-02-07 15:25:00,224.53,225.2,224.4,224.63,17924.0,224.53,225.2,224.4,224.63,17924.0
2018-02-07 15:30:00,224.63,225.08,224.39,224.93,18872.0,224.63,225.08,224.39,224.93,18872.0
2018-02-07 15:35:00,224.95,225.16,224.49,224.62,19181.0,224.95,225.16,224.49,224.62,19181.0
2018-02-07 15:40:00,224.63,225.1,224.11,224.13,40072.0,224.63,225.1,224.11,224.13,40072.0
2018-02-07 15:45:00,224.09,224.28,223.64,223.98,58205.0,224.09,224.28,223.64,223.98,58205.0
2018-02-07 15:50:00,223.72,224.03,223.28,223.64,38745.0,223.72,224.03,223.28,223.64,38745.0
2018-02-07 15:55:00,223.66,223.92,222.5,222.54,133008.0,223.66,223.92,222.5,222.54,133008.0
2018-02-08 09:30:00,223.01,225.71,222.72,224.55,114606.0,223.01,225.71,222.72,224.55,114606.0
2018-02-08 09:35:00,224.78,224.99,223.15,223.88,60495.0,224.78,224.99,223.15,223.88,60495.0
2018-02-08 09:40:00,224.18,224.18,221.63,221.92,59517.0,224.18,224.18,221.63,221.92,59517.0
2018-02-08 09:45:00,221.93,221.93,220.96,221.59,54683.0,221.93,221.93,220.96,221.59,54683.0
2018-02-08 09:50:00,221.68,223.22,221.54,222.37,54686.0,221.68,223.22,221.54,222.37,54686.0
2018-02-08 09:55:00,222.9,222.96,221.18,221.18,31313.0,222.9,222.96,221.18,221.18,31313.0
2018-02-08 10:00:00,221.48,221.88,220.75,221.43,44189.0,221.48,221.88,220.75,221.43,44189.0
2018-02-08 10:05:00,221.21,222.4,221.15,221.87,21615.0,221.21,222.4,221.15,221.87,21615.0
2018-02-08 10:10:00,221.95,222.27,221.27,222.22,34055.0,221.95,222.27,221.27,222.22,34055.0
2018-02-08 10:15:00,222.38,222.86,221.4,221.7,35571.0,222.38,222.86,221.4,221.7,35571.0
2018-02-08 10:20:00,221.65,221.9,220.77,221.08,58531.0,221.65,221.9,220.77,221.08,58531.0
2018-02-08 10:25:00,221.2,221.25,219.78,220.78,62333.0,221.2,221.25,219.78,220.78,62333.0
2018-02-08 10:30:00,220.74,220.77,219.65,219.97,32547.0,220.74,220.77,219.65,219.97,32547.0
2018-02-08 10:35:00,219.73,220.11,218.95,219.9,22571.0,219.73,220.11,218.95,219.9,22571.0
2018-02-08 10:40:00,219.75,219.96,219.09,219.17,23324.0,219.75,219.96,219.09,219.17,23324.0
2018-02-08 10:45:00,219.07,219.24,217.84,218.22,59210.0,219.07,219.24,217.84,218.22,59210.0
2018-02-08 10:50:00,218.18,218.55,217.55,217.6,39425.0,218.18,218.55,217.55,217.6,39425.0
2018-02-08 10:55:00,217.59,218.5,216.7,217.5,32891.0,217.59,218.5,216.7,217.5,32891.0
2018-02-08 11:00:00,217.48,218.29,217.15,218.2,38376.0,217.48,218.29,217.15,218.2,38376.0
2018-02-08 11:05:00,218.2,218.95,217.88,218.26,27933.0,218.2,218.95,217.88,218.26,27933.0
2018-02-08 11:10:00,218.29,218.57,217.57,217.88,49105.0,218.29,218.57,217.57,217.88,49105.0
2018-02-08 11:15:00,217.75,218.05,216.4,216.97,54819.0,217.75,218.05,216.4,216.97,54819.0
2018-02-08 11:20:00,217.14,217.2,216.0,216.31,41208.0,217.14,217.2,216.0,216.31,41208.0
2018-02-08 11:25:00,216.27,216.77,215.96,216.77,79197.0,216.27,216.77,215.96,216.77,79197.0
2018-02-08 11:30:00,216.77,217.24,216.33,217.24,49488.0,216.77,217.24,216.33,217.24,49488.0
2018-02-08 11:35:00,217.23,217.66,216.76,217.4,29730.0,217.23,217.66,216.76,217.4,29730.0
2018-02-08 11:40:00,217.43,217.74,216.51,217.35,37630.0,217.43,217.74,216.51,217.35,37630.0
2018-02-08 11:45:00,217.39,217.41,216.73,217.31,29667.0,217.39,217.41,216.73,217.31,29667.0
2018-02-08 11:50:00,217.31,218.4,217.31,217.63,37556.0,217.31,218.4,217.31,217.63,37556.0
2018-02-08 11:55:00,217.65,218.07,217.34,217.54,30709.0,217.65,218.07,217.34,217.54,30709.0
2018-02-08 12:00:00,217.52,217.62,217.01,217.09,31035.0,217.52,217.62,217.01,217.09,31035.0
2018-02-08 12:05:00,217.38,217.52,216.84,216.86,15403.0,217.38,217.52,216.84,216.86,15403.0
2018-02-08 12:10:00,216.78,217.0,216.25,216.5,24063.0,216.78,217.0,216.25,216.5,24063.0
2018-02-08 12:15:00,216.54,216.55,216.06,216.34,25465.0,216.54,216.55,216.06,216.34,25465.0
2018-02-08 12:20:00,216.13,216.18,215.54,215.74,108641.0,216.13,216.18,215.54,215.74,108641.0
2018-02-08 12:25:00,215.74,216.17,215.34,216.02,42168.0,215.74,216.17,215.34,216.02,42168.0
2018-02-08 12:30:00,216.2,216.35,215.52,215.84,27350.0,216.2,216.35,215.52,215.84,27350.0
2018-02-08 12:35:00,215.85,216.48,215.77,216.01,23567.0,215.85,216.48,215.77,216.01,23567.0
2018-02-08 12:40:00,215.94,216.74,215.5,215.61,32594.0,215.94,216.74,215.5,215.61,32594.0
2018-02-08 12:45:00,215.59,215.82,214.78,215.37,76854.0,215.59,215.82,214.78,215.37,76854.0
2018-02-08 12:50:00,215.22,215.38,214.12,214.12,50427.0,215.22,215.38,214.12,214.12,50427.0
2018-02-08 12:55:00,214.39,214.93,213.71,214.58,55232.0,214.39,214.93,213.71,214.58,55232.0
2018-02-08 13:00:00,214.46,215.02,214.15,214.44,31057.0,214.46,215.02,214.15,214.44,31057.0
2018-02-08 13:05:00,214.44,214.91,213.94,214.63,46552.0,214.44,214.91,213.94,214.63,46552.0
2018-02-08 13:10:00,214.62,215.15,214.33,214.73,24068.0,214.62,215.15,214.33,214.73,24068.0
2018-02-08 13:15:00,214.76,215.59,214.71,215.25,54408.0,214.76,215.59,214.71,215.25,54408.0
2018-02-08 13:20:00,215.21,215.5,214.53,214.77,34834.0,215.21,215.5,214.53,214.77,34834.0
2018-02-08 13:25:00,214.7,215.0,213.97,214.38,36077.0,214.7,215.0,213.97,214.38,36077.0
2018-02-08 13:30:00,214.36,215.39,214.35,215.34,30447.0,214.36,215.39,214.35,215.34,30447.0
2018-02-08 13:35:00,215.49,216.26,215.42,216.26,16587.0,215.49,216.26,215.42,216.26,16587.0
2018-02-08 13:40:00,216.33,216.77,215.69,216.31,25621.0,216.33,216.77,215.69,216.31,25621.0
2018-02-08 13:45:00,216.28,217.18,216.26,216.82,39492.0,216.28,217.18,216.26,216.82,39492.0
2018-02-08 13:50:00,216.66,217.2,216.0,216.9,30970.0,216.66,217.2,216.0,216.9,30970.0
2018-02-08 13:55:00,216.74,216.75,215.81,216.39,20586.0,216.74,216.75,215.81,216.39,20586.0
2018-02-08 14:00:00,216.28,216.39,214.87,214.87,43751.0,216.28,216.39,214.87,214.87,43751.0
2018-02-08 14:05:00,214.89,215.55,214.89,215.38,22169.0,214.89,215.55,214.89,215.38,22169.0
2018-02-08 14:10:00,215.4,215.94,215.35,215.74,16296.0,215.4,215.94,215.35,215.74,16296.0
2018-02-08 14:15:00,215.69,216.42,215.45,215.85,28669.0,215.69,216.42,215.45,215.85,28669.0
2018-02-08 14:20:00,215.94,216.1,215.11,215.24,22742.0,215.94,216.1,215.11,215.24,22742.0
2018-02-08 14:25:00,215.24,215.24,214.69,214.82,18769.0,215.24,215.24,214.69,214.82,18769.0
2018-02-08 14:30:00,214.69,214.99,214.31,214.47,15058.0,214.69,214.99,214.31,214.47,15058.0
2018-02-08 14:35:00,214.38,215.0,214.3,215.0,15822.0,214.38,215.0,214.3,215.0,15822.0
2018-02-08 14:40:00,215.0,215.0,214.33,214.47,21117.0,215.0,215.0,214.33,214.47,21117.0
2018-02-08 14:45:00,214.44,215.02,214.24,214.55,15574.0,214.44,215.02,214.24,214.55,15574.0
2018-02-08 14:50:00,214.5,214.62,213.93,214.33,24790.0,214.5,214.62,213.93,214.33,24790.0
2018-02-08 14:55:00,214.13,214.24,213.52,213.87,38544.0,214.13,214.24,213.52,213.87,38544.0
2018-02-08 15:00:00,213.92,214.8,213.5,214.73,32371.0,213.92,214.8,213.5,214.73,32371.0
2018-02-08 15:05:00,214.81,214.84,214.09,214.17,21908.0,214.81,214.84,214.09,214.17,21908.0
2018-02-08 15:10:00,214.08,214.2,213.53,214.0,18593.0,214.08,214.2,213.53,214.0,18593.0
2018-02-08 15:15:00,213.98,214.2,213.49,213.77,58572.0,213.98,214.2,213.49,213.77,58572.0
2018-02-08 15:20:00,213.74,213.97,213.2,213.57,26986.0,213.74,213.97,213.2,213.57,26986.0
2018-02-08 15:25:00,213.55,214.42,213.54,213.9,32691.0,213.55,214.42,213.54,213.9,32691.0
2018-02-08 15:30:00,213.86,214.23,213.36,213.43,38588.0,213.86,214.23,213.36,213.43,38588.0
2018-02-08 15:35:00,213.41,213.72,212.91,213.11,37397.0,213.41,213.72,212.91,213.11,37397.0
2018-02-08 15:40:00,213.11,213.98,212.56,213.82,49611.0,213.11,213.98,212.56,213.82,49611.0
2018-02-08 15:45:00,213.96,213.96,212.79,213.16,74705.0,213.96,213.96,212.79,213.16,74705.0
2018-02-08 15:50:00,213.25,213.28,212.7,213.2,110191.0,213.25,213.28,212.7,213.2,110191.0
2018-02-08 15:55:00,213.19,213.31,211.71,211.71,136771.0,213.19,213.31,211.71,211.71,136771.0
2018-02-09 09:30:00,213.46,217.0,212.42,215.04,278101.0,213.46,217.0,212.42,215.04,278101.0
2018-02-09 09:35:00,215.37,216.11,213.79,214.14,104681.0,215.37,216.11,213.79,214.14,104681.0
2018-02-09 09:40:00,214.09,216.13,213.36,216.01,116588.0,214.09,216.13,213.36,216.01,116588.0
2018-02-09 09:45:00,216.11,216.31,214.8,214.98,78858.0,216.11,216.31,214.8,214.98,78858.0
2018-02-09 09:50:00,215.11,216.77,214.26,216.55,81804.0,215.11,216.77,214.26,216.55,81804.0
2018-02-09 09:55:00,216.53,216.53,215.05,215.19,77897.0,216.53,216.53,215.05,215.19,77897.0
2018-02-09 10:00:00,215.49,216.04,214.33,214.53,43253.0,215.49,216.04,214.33,214.53,43253.0
2018-02-09 10:05:00,214.46,215.23,214.0,214.31,39465.0,214.46,215.23,214.0,214.31,39465.0
2018-02-09 10:10:00,214.32,214.6,213.38,213.79,36831.0,214.32,214.6,213.38,213.79,36831.0
2018-02-09 10:15:00,213.89,215.46,213.49,215.04,45521.0,213.89,215.46,213.49,215.04,45521.0
2018-02-09 10:20:00,215.22,216.0,214.73,215.44,58890.0,215.22,216.0,214.73,215.44,58890.0
2018-02-09 10:25:00,215.43,216.86,215.42,216.25,54723.0,215.43,216.86,215.42,216.25,54723.0
2018-02-09 10:30:00,216.23,217.54,215.71,217.54,70451.0,216.23,217.54,215.71,217.54,70451.0
2018-02-09 10:35:00,217.4,218.41,215.7,215.7,98578.0,217.4,218.41,215.7,215.7,98578.0
2018-02-09 10:40:00,215.92,215.92,213.66,213.79,45968.0,215.92,215.92,213.66,213.79,45968.0
2018-02-09 10:45:00,213.93,213.93,211.45,212.15,56999.0,213.93,213.93,211.45,212.15,56999.0
2018-02-09 10:50:00,212.12,213.99,211.4,213.93,100087.0,212.12,213.99,211.4,213.93,100087.0
2018-02-09 10:55:00,214.12,214.64,213.01,213.5,21207.0,214.12,214.64,213.01,213.5,21207.0
2018-02-09 11:00:00,213.37,215.15,213.12,214.78,17269.0,213.37,215.15,213.12,214.78,17269.0
2018-02-09 11:05:00,214.74,215.1,214.0,214.54,11501.0,214.74,215.1,214.0,214.54,11501.0
2018-02-09 11:10:00,214.51,215.44,214.28,214.45,18740.0,214.51,215.44,214.28,214.45,18740.0
2018-02-09 11:15:00,214.41,214.48,213.09,213.47,20021.0,214.41,214.48,213.09,213.47,20021.0
2018-02-09 11:20:00,213.25,213.94,212.55,212.62,16283.0,213.25,213.94,212.55,212.62,16283.0
2018-02-09 11:25:00,212.34,213.19,212.32,212.73,16926.0,212.34,213.19,212.32,212.73,16926.0
2018-02-09 11:30:00,212.94,213.77,212.44,213.76,16233.0,212.94,213.77,212.44,213.76,16233.0
2018-02-09 11:35:00,213.86,214.37,213.52,213.7,25704.0,213.86,214.37,213.52,213.7,25704.0
2018-02-09 11:40:00,213.98,214.12,213.28,213.33,12100.0,213.98,214.12,213.28,213.33,12100.0
2018-02-09 11:45:00,213.13,213.42,212.14,212.2,17322.0,213.13,213.42,212.14,212.2,17322.0
2018-02-09 11:50:00,212.07,212.83,212.0,212.33,13140.0,212.07,212.83,212.0,212.33,13140.0
2018-02-09 11:55:00,212.42,212.76,211.05,211.19,15107.0,212.42,212.76,211.05,211.19,15107.0
2018-02-09 12:00:00,211.23,211.74,211.04,211.22,11075.0,211.23,211.74,211.04,211.22,11075.0
2018-02-09 12:05:00,211.35,211.45,210.11,210.27,30205.0,211.35,211.45,210.11,210.27,30205.0
2018-02-09 12:10:00,210.15,211.58,210.15,210.41,27175.0,210.15,211.58,210.15,210.41,27175.0
2018-02-09 12:15:00,210.35,210.89,209.38,210.04,68838.0,210.35,210.89,209.38,210.04,68838.0
2018-02-09 12:20:00,209.88,210.9,209.56,209.66,50137.0,209.88,210.9,209.56,209.66,50137.0
2018-02-09 12:25:00,209.82,210.27,209.22,209.64,39592.0,209.82,210.27,209.22,209.64,39592.0
2018-02-09 12:30:00,209.65,210.74,209.51,210.03,23212.0,209.65,210.74,209.51,210.03,23212.0
2018-02-09 12:35:00,210.05,210.26,209.25,209.49,21910.0,210.05,210.26,209.25,209.49,21910.0
2018-02-09 12:40:00,209.62,209.62,207.86,208.32,33191.0,209.62,209.62,207.86,208.32,33191.0
2018-02-09 12:45:00,208.16,208.86,207.74,207.97,44314.0,208.16,208.86,207.74,207.97,44314.0
2018-02-09 12:50:00,207.99,210.34,207.87,210.33,30328.0,207.99,210.34,207.87,210.33,30328.0
2018-02-09 12:55:00,210.44,211.28,209.91,211.09,32430.0,210.44,211.28,209.91,211.09,32430.0
2018-02-09 13:00:00,210.74,210.88,209.43,209.7,21240.0,210.74,210.88,209.43,209.7,21240.0
2018-02-09 13:05:00,210.23,210.5,209.75,209.86,26075.0,210.23,210.5,209.75,209.86,26075.0
2018-02-09 13:10:00,209.93,210.2,208.97,209.82,24517.0,209.93,210.2,208.97,209.82,24517.0
2018-02-09 13:15:00,209.55,210.5,209.16,210.5,20089.0,209.55,210.5,209.16,210.5,20089.0
2018-02-09 13:20:00,210.49,210.83,208.87,209.55,15767.0,210.49,210.83,208.87,209.55,15767.0
2018-02-09 13:25:00,209.48,210.02,208.79,209.45,21627.0,209.48,210.02,208.79,209.45,21627.0
2018-02-09 13:30:00,209.17,209.7,208.8,209.1,18300.0,209.17,209.7,208.8,209.1,18300.0
2018-02-09 13:35:00,209.1,209.44,208.39,208.4,29893.0,209.1,209.44,208.39,208.4,29893.0
2018-02-09 13:40:00,208.54,209.7,208.36,209.22,16400.0,208.54,209.7,208.36,209.22,16400.0
2018-02-09 13:45:00,209.02,210.93,208.96,210.93,22055.0,209.02,210.93,208.96,210.93,22055.0
2018-02-09 13:50:00,210.93,212.32,210.47,212.31,24171.0,210.93,212.32,210.47,212.31,24171.0
2018-02-09 13:55:00,212.04,213.17,212.04,212.18,38351.0,212.04,213.17,212.04,212.18,38351.0
2018-02-09 14:00:00,212.15,214.82,212.15,214.35,38373.0,212.15,214.82,212.15,214.35,38373.0
2018-02-09 14:05:00,214.41,214.5,213.74,214.12,23865.0,214.41,214.5,213.74,214.12,23865.0
2018-02-09 14:10:00,214.27,215.2,213.66,214.5,30903.0,214.27,215.2,213.66,214.5,30903.0
2018-02-09 14:15:00,214.52,215.82,214.4,215.81,28648.0,214.52,215.82,214.4,215.81,28648.0
2018-02-09 14:20:00,215.82,216.12,215.26,216.12,27955.0,215.82,216.12,215.26,216.12,27955.0
2018-02-09 14:25:00,216.18,216.3,213.79,213.92,32441.0,216.18,216.3,213.79,213.92,32441.0
2018-02-09 14:30:00,214.14,214.34,213.15,213.27,20252.0,214.14,214.34,213.15,213.27,20252.0
2018-02-09 14:35:00,213.32,213.85,212.7,213.75,22566.0,213.32,213.85,212.7,213.75,22566.0
2018-02-09 14:40:00,213.9,213.9,213.03,213.76,39692.0,213.9,213.9,213.03,213.76,39692.0
2018-02-09 14:45:00,213.81,214.4,213.3,213.63,22453.0,213.81,214.4,213.3,213.63,22453.0
2018-02-09 14:50:00,213.5,214.75,213.49,214.21,21549.0,213.5,214.75,213.49,214.21,21549.0
2018-02-09 14:55:00,214.38,214.79,213.68,213.95,22852.0,214.38,214.79,213.68,213.95,22852.0
2018-02-09 15:00:00,213.98,213.99,212.56,212.93,14211.0,213.98,213.99,212.56,212.93,14211.0
2018-02-09 15:05:00,212.96,213.17,211.92,212.42,24191.0,212.96,213.17,211.92,212.42,24191.0
2018-02-09 15:10:00,212.26,213.45,212.06,213.45,18409.0,212.26,213.45,212.06,213.45,18409.0
2018-02-09 15:15:00,213.65,214.09,213.0,213.99,15505.0,213.65,214.09,213.0,213.99,15505.0
2018-02-09 15:20:00,214.2,214.41,213.58,213.7,8500.0,214.2,214.41,213.58,213.7,8500.0
2018-02-09 15:25:00,213.59,214.94,213.54,214.43,14088.0,213.59,214.94,213.54,214.43,14088.0
2018-02-09 15:30:00,214.35,215.37,214.21,215.19,30786.0,214.35,215.37,214.21,215.19,30786.0
2018-02-09 15:35:00,215.36,215.8,214.75,215.26,30542.0,215.36,215.8,214.75,215.26,30542.0
2018-02-09 15:40:00,215.2,216.07,215.1,216.06,46043.0,215.2,216.07,215.1,216.06,46043.0
2018-02-09 15:45:00,216.04,217.32,216.03,216.88,102900.0,216.04,217.32,216.03,216.88,102900.0
2018-02-09 15:50:00,216.78,216.85,215.91,216.01,65555.0,216.78,216.85,215.91,216.01,65555.0
2018-02-09 15:55:00,215.91,216.15,215.11,215.35,119285.0,215.91,216.15,215.11,215.35,119285.0
2018-02-12 09:30:00,219.99,221.42,219.8,220.21,164915.0,219.99,221.42,219.8,220.21,164915.0
2018-02-12 09:35:00,220.39,220.98,219.09,220.34,96045.0,220.39,220.98,219.09,220.34,96045.0
2018-02-12 09:40:00,220.36,221.63,220.0,221.38,57548.0,220.36,221.63,220.0,221.38,57548.0
2018-02-12 09:45:00,221.4,222.17,220.26,220.5,115705.0,221.4,222.17,220.26,220.5,115705.0
2018-02-12 09:50:00,220.53,220.8,219.85,220.12,66595.0,220.53,220.8,219.85,220.12,66595.0
2018-02-12 09:55:00,220.14,221.24,219.92,220.54,64944.0,220.14,221.24,219.92,220.54,64944.0
2018-02-12 10:00:00,220.69,221.92,220.43,221.72,62742.0,220.69,221.92,220.43,221.72,62742.0
2018-02-12 10:05:00,221.67,222.19,220.73,221.17,63964.0,221.67,222.19,220.73,221.17,63964.0
2018-02-12 10:10:00,221.18,221.27,220.27,220.54,70284.0,221.18,221.27,220.27,220.54,70284.0
2018-02-12 10:15:00,220.55,220.81,219.81,220.27,43536.0,220.55,220.81,219.81,220.27,43536.0
2018-02-12 10:20:00,220.22,220.22,219.36,219.49,29108.0,220.22,220.22,219.36,219.49,29108.0
2018-02-12 10:25:00,219.3,219.78,218.54,219.63,30532.0,219.3,219.78,218.54,219.63,30532.0
2018-02-12 10:30:00,219.7,220.63,219.15,220.55,28718.0,219.7,220.63,219.15,220.55,28718.0
2018-02-12 10:35:00,220.39,221.29,220.19,220.43,38118.0,220.39,221.29,220.19,220.43,38118.0
2018-02-12 10:40:00,220.43,220.66,219.7,219.79,22302.0,220.43,220.66,219.7,219.79,22302.0
2018-02-12 10:45:00,219.75,220.56,219.62,220.56,19552.0,219.75,220.56,219.62,220.56,19552.0
2018-02-12 10:50:00,220.8,220.94,220.21,220.79,28604.0,220.8,220.94,220.21,220.79,28604.0
2018-02-12 10:55:00,220.87,221.15,220.57,221.07,28490.0,220.87,221.15,220.57,221.07,28490.0
2018-02-12 11:00:00,221.02,221.42,220.46,220.99,26270.0,221.02,221.42,220.46,220.99,26270.0
2018-02-12 11:05:00,221.08,221.44,220.83,221.14,29669.0,221.08,221.44,220.83,221.14,29669.0
2018-02-12 11:10:00,221.05,221.08,220.22,220.71,18832.0,221.05,221.08,220.22,220.71,18832.0
2018-02-12 11:15:00,220.7,221.13,220.6,220.86,23834.0,220.7,221.13,220.6,220.86,23834.0
2018-02-12 11:20:00,220.91,220.97,220.53,220.75,8812.0,220.91,220.97,220.53,220.75,8812.0
2018-02-12 11:25:00,220.74,220.76,220.0,220.46,24507.0,220.74,220.76,220.0,220.46,24507.0
2018-02-12 11:30:00,220.07,220.96,219.7,220.96,26314.0,220.07,220.96,219.7,220.96,26314.0
2018-02-12 11:35:00,220.96,221.14,220.56,220.85,21334.0,220.96,221.14,220.56,220.85,21334.0
2018-02-12 11:40:00,220.88,221.0,220.53,220.78,17608.0,220.88,221.0,220.53,220.78,17608.0
2018-02-12 11:45:00,220.73,220.73,220.35,220.35,15430.0,220.73,220.73,220.35,220.35,15430.0
2018-02-12 11:50:00,220.27,220.36,219.87,220.36,22143.0,220.27,220.36,219.87,220.36,22143.0
2018-02-12 11:55:00,220.46,221.63,220.33,221.63,28109.0,220.46,221.63,220.33,221.63,28109.0
2018-02-12 12:00:00,221.65,221.65,220.94,221.35,22323.0,221.65,221.65,220.94,221.35,22323.0
2018-02-12 12:05:00,221.17,221.29,220.7,221.06,17669.0,221.17,221.29,220.7,221.06,17669.0
2018-02-12 12:10:00,221.03,221.35,220.83,221.34,15648.0,221.03,221.35,220.83,221.34,15648.0
2018-02-12 12:15:00,221.32,222.12,221.31,221.81,29989.0,221.32,222.12,221.31,221.81,29989.0
2018-02-12 12:20:00,221.95,221.96,221.44,221.73,7133.0,221.95,221.96,221.44,221.73,7133.0
2018-02-12 12:25:00,221.87,222.15,221.25,221.7,22633.0,221.87,222.15,221.25,221.7,22633.0
2018-02-12 12:30:00,221.78,222.0,221.37,222.0,9799.0,221.78,222.0,221.37,222.0,9799.0
2018-02-12 12:35:00,222.08,222.59,221.89,222.59,48539.0,222.08,222.59,221.89,222.59,48539.0
2018-02-12 12:40:00,222.59,222.75,221.35,221.68,33430.0,222.59,222.75,221.35,221.68,33430.0
2018-02-12 12:45:00,221.59,221.97,221.14,221.14,16246.0,221.59,221.97,221.14,221.14,16246.0
2018-02-12 12:50:00,221.24,222.02,221.23,221.87,17370.0,221.24,222.02,221.23,221.87,17370.0
2018-02-12 12:55:00,221.75,221.86,221.31,221.84,14353.0,221.75,221.86,221.31,221.84,14353.0
2018-02-12 13:00:00,221.87,222.07,221.56,221.87,11319.0,221.87,222.07,221.56,221.87,11319.0
2018-02-12 13:05:00,221.71,221.71,220.85,220.91,11043.0,221.71,221.71,220.85,220.91,11043.0
2018-02-12 13:10:00,221.01,221.52,221.0,221.3,8965.0,221.01,221.52,221.0,221.3,8965.0
2018-02-12 13:15:00,221.47,221.47,220.52,220.84,16480.0,221.47,221.47,220.52,220.84,16480.0
2018-02-12 13:20:00,220.75,221.1,220.62,221.1,14585.0,220.75,221.1,220.62,221.1,14585.0
2018-02-12 13:25:00,221.06,221.17,220.6,220.9,23754.0,221.06,221.17,220.6,220.9,23754.0
2018-02-12 13:30:00,220.99,221.53,220.95,221.43,10703.0,220.99,221.53,220.95,221.43,10703.0
2018-02-12 13:35:00,221.45,221.46,220.91,221.12,8369.0,221.45,221.46,220.91,221.12,8369.0
2018-02-12 13:40:00,221.07,221.38,221.01,221.29,18569.0,221.07,221.38,221.01,221.29,18569.0
2018-02-12 13:45:00,221.3,221.55,221.06,221.49,11898.0,221.3,221.55,221.06,221.49,11898.0
2018-02-12 13:50:00,221.71,221.93,221.67,221.92,16426.0,221.71,221.93,221.67,221.92,16426.0
2018-02-12 13:55:00,221.89,222.25,221.7,222.08,15898.0,221.89,222.25,221.7,222.08,15898.0
2018-02-12 14:00:00,222.18,222.46,222.04,222.22,13909.0,222.18,222.46,222.04,222.22,13909.0
2018-02-12 14:05:00,222.08,222.41,221.86,222.04,20850.0,222.08,222.41,221.86,222.04,20850.0
2018-02-12 14:10:00,221.85,222.11,221.51,221.82,16194.0,221.85,222.11,221.51,221.82,16194.0
2018-02-12 14:15:00,221.76,222.08,221.7,221.95,8935.0,221.76,222.08,221.7,221.95,8935.0
2018-02-12 14:20:00,221.93,222.47,221.92,222.13,14004.0,221.93,222.47,221.92,222.13,14004.0
2018-02-12 14:25:00,222.07,222.99,222.0,222.86,18301.0,222.07,222.99,222.0,222.86,18301.0
2018-02-12 14:30:00,222.83,222.87,222.56,222.6,12358.0,222.83,222.87,222.56,222.6,12358.0
2018-02-12 14:35:00,222.6,222.99,222.4,222.49,20878.0,222.6,222.99,222.4,222.49,20878.0
2018-02-12 14:40:00,222.49,222.7,222.0,222.01,19584.0,222.49,222.7,222.0,222.01,19584.0
2018-02-12 14:45:00,222.0,222.05,221.32,221.32,23405.0,222.0,222.05,221.32,221.32,23405.0
2018-02-12 14:50:00,221.4,221.5,220.9,221.42,15511.0,221.4,221.5,220.9,221.42,15511.0
2018-02-12 14:55:00,221.41,221.81,221.36,221.63,14649.0,221.41,221.81,221.36,221.63,14649.0
2018-02-12 15:00:00,221.73,221.81,221.49,221.65,13301.0,221.73,221.81,221.49,221.65,13301.0
2018-02-12 15:05:00,221.75,222.29,221.58,222.27,23237.0,221.75,222.29,221.58,222.27,23237.0
2018-02-12 15:10:00,222.19,222.78,221.94,222.69,18370.0,222.19,222.78,221.94,222.69,18370.0
2018-02-12 15:15:00,222.72,222.72,222.07,222.49,16370.0,222.72,222.72,222.07,222.49,16370.0
2018-02-12 15:20:00,222.58,222.97,222.49,222.71,24376.0,222.58,222.97,222.49,222.71,24376.0
2018-02-12 15:25:00,222.76,222.91,222.56,222.82,21488.0,222.76,222.91,222.56,222.82,21488.0
2018-02-12 15:30:00,222.97,223.24,222.35,222.45,42982.0,222.97,223.24,222.35,222.45,42982.0
2018-02-12 15:35:00,222.54,222.64,222.05,222.48,25728.0,222.54,222.64,222.05,222.48,25728.0
2018-02-12 15:40:00,222.51,223.08,222.5,223.0,37573.0,222.51,223.08,222.5,223.0,37573.0
2018-02-12 15:45:00,222.94,222.94,221.68,222.11,68191.0,222.94,222.94,221.68,222.11,68191.0
2018-02-12 15:50:00,222.12,222.2,221.54,222.05,56903.0,222.12,222.2,221.54,222.05,56903.0
2018-02-12 15:55:00,221.99,222.18,221.6,221.71,114204.0,221.99,222.18,221.6,221.71,114204.0
2018-02-13 09:30:00,223.41,226.76,223.41,225.23,232565.0,223.41,226.76,223.41,225.23,232565.0
2018-02-13 09:35:00,225.0,225.15,223.29,223.8,123806.0,225.0,225.15,223.29,223.8,123806.0
2018-02-13 09:40:00,223.8,225.04,223.15,223.34,71991.0,223.8,225.04,223.15,223.34,71991.0
2018-02-13 09:45:00,223.49,223.94,222.73,223.22,68693.0,223.49,223.94,222.73,223.22,68693.0
2018-02-13 09:50:00,223.34,223.66,222.76,223.65,28786.0,223.34,223.66,222.76,223.65,28786.0
2018-02-13 09:55:00,223.73,224.2,223.54,223.77,44532.0,223.73,224.2,223.54,223.77,44532.0
2018-02-13 10:00:00,223.88,224.2,223.52,223.68,42945.0,223.88,224.2,223.52,223.68,42945.0
2018-02-13 10:05:00,223.6,223.77,223.0,223.69,45674.0,223.6,223.77,223.0,223.69,45674.0
2018-02-13 10:10:00,223.72,224.76,223.63,224.47,51024.0,223.72,224.76,223.63,224.47,51024.0
2018-02-13 10:15:00,224.45,224.58,223.83,224.13,66936.0,224.45,224.58,223.83,224.13,66936.0
2018-02-13 10:20:00,224.05,224.38,223.87,224.31,51589.0,224.05,224.38,223.87,224.31,51589.0
2018-02-13 10:25:00,224.34,224.34,223.43,223.57,72970.0,224.34,224.34,223.43,223.57,72970.0
2018-02-13 10:30:00,223.51,223.72,223.1,223.21,70846.0,223.51,223.72,223.1,223.21,70846.0
2018-02-13 10:35:00,223.13,223.4,222.53,223.03,51734.0,223.13,223.4,222.53,223.03,51734.0
2018-02-13 10:40:00,223.01,223.35,222.93,222.98,36095.0,223.01,223.35,222.93,222.98,36095.0
2018-02-13 10:45:00,222.93,223.71,222.8,223.2,53479.0,222.93,223.71,222.8,223.2,53479.0
2018-02-13 10:50:00,223.32,223.73,223.1,223.55,31351.0,223.32,223.73,223.1,223.55,31351.0
2018-02-13 10:55:00,223.55,223.69,223.25,223.34,32746.0,223.55,223.69,223.25,223.34,32746.0
2018-02-13 11:00:00,223.24,223.44,223.05,223.25,27586.0,223.24,223.44,223.05,223.25,27586.0
2018-02-13 11:05:00,223.22,223.32,222.87,223.24,30983.0,223.22,223.32,222.87,223.24,30983.0
2018-02-13 11:10:00,223.19,223.4,222.96,223.28,24776.0,223.19,223.4,222.96,223.28,24776.0
2018-02-13 11:15:00,223.33,223.36,223.07,223.25,28018.0,223.33,223.36,223.07,223.25,28018.0
2018-02-13 11:20:00,223.22,223.26,222.53,222.92,29250.0,223.22,223.26,222.53,222.92,29250.0
2018-02-13 11:25:00,222.82,222.96,222.23,222.24,22426.0,222.82,222.96,222.23,222.24,22426.0
2018-02-13 11:30:00,222.23,222.78,222.01,222.16,20579.0,222.23,222.78,222.01,222.16,20579.0
2018-02-13 11:35:00,222.05,222.4,221.8,222.4,39449.0,222.05,222.4,221.8,222.4,39449.0
2018-02-13 11:40:00,222.4,222.79,222.2,222.75,14056.0,222.4,222.79,222.2,222.75,14056.0
2018-02-13 11:45:00,222.75,223.0,222.57,222.61,48885.0,222.75,223.0,222.57,222.61,48885.0
2018-02-13 11:50:00,222.61,222.73,222.4,222.41,13321.0,222.61,222.73,222.4,222.41,13321.0
2018-02-13 11:55:00,222.61,222.71,222.4,222.56,22710.0,222.61,222.71,222.4,222.56,22710.0
2018-02-13 12:00:00,222.51,222.88,222.37,222.67,12008.0,222.51,222.88,222.37,222.67,12008.0
2018-02-13 12:05:00,222.67,222.68,222.4,222.53,9894.0,222.67,222.68,222.4,222.53,9894.0
2018-02-13 12:10:00,222.55,223.0,222.48,222.86,11987.0,222.55,223.0,222.48,222.86,11987.0
2018-02-13 12:15:00,222.9,223.11,222.21,222.28,17930.0,222.9,223.11,222.21,222.28,17930.0
2018-02-13 12:20:00,222.22,222.34,222.0,222.0,27506.0,222.22,222.34,222.0,222.0,27506.0
2018-02-13 12:25:00,222.03,222.2,222.0,222.14,10855.0,222.03,222.2,222.0,222.14,10855.0
2018-02-13 12:30:00,222.14,222.23,222.0,222.1,15701.0,222.14,222.23,222.0,222.1,15701.0
2018-02-13 12:35:00,222.17,222.4,222.03,222.19,13419.0,222.17,222.4,222.03,222.19,13419.0
2018-02-13 12:40:00,222.24,222.77,222.07,222.5,29562.0,222.24,222.77,222.07,222.5,29562.0
2018-02-13 12:45:00,222.5,222.68,222.32,222.55,15128.0,222.5,222.68,222.32,222.55,15128.0
2018-02-13 12:50:00,222.53,222.56,222.2,222.41,14106.0,222.53,222.56,222.2,222.41,14106.0
2018-02-13 12:55:00,222.41,222.46,222.22,222.31,9438.0,222.41,222.46,222.22,222.31,9438.0
2018-02-13 13:00:00,222.28,222.47,222.2,222.41,9714.0,222.28,222.47,222.2,222.41,9714.0
2018-02-13 13:05:00,222.5,222.78,222.31,222.5,17501.0,222.5,222.78,222.31,222.5,17501.0
2018-02-13 13:10:00,222.55,222.94,222.32,222.91,13555.0,222.55,222.94,222.32,222.91,13555.0
2018-02-13 13:15:00,222.98,223.04,222.66,222.9,15332.0,222.98,223.04,222.66,222.9,15332.0
2018-02-13 13:20:00,222.88,223.46,222.88,223.13,31670.0,222.88,223.46,222.88,223.13,31670.0
2018-02-13 13:25:00,223.22,223.44,222.95,223.18,18803.0,223.22,223.44,222.95,223.18,18803.0
2018-02-13 13:30:00,223.27,223.41,223.04,223.23,14529.0,223.27,223.41,223.04,223.23,14529.0
2018-02-13 13:35:00,223.31,223.72,223.1,223.62,24648.0,223.31,223.72,223.1,223.62,24648.0
2018-02-13 13:40:00,223.62,223.74,223.48,223.7,29374.0,223.62,223.74,223.48,223.7,29374.0
2018-02-13 13:45:00,223.69,223.75,223.42,223.42,43705.0,223.69,223.75,223.42,223.42,43705.0
2018-02-13 13:50:00,223.48,223.91,223.47,223.79,26453.0,223.48,223.91,223.47,223.79,26453.0
2018-02-13 13:55:00,223.79,223.8,223.55,223.67,15377.0,223.79,223.8,223.55,223.67,15377.0
2018-02-13 14:00:00,223.63,223.77,223.47,223.68,11453.0,223.63,223.77,223.47,223.68,11453.0
2018-02-13 14:05:00,223.69,224.2,223.57,224.2,33511.0,223.69,224.2,223.57,224.2,33511.0
2018-02-13 14:10:00,224.21,224.65,224.19,224.4,26480.0,224.21,224.65,224.19,224.4,26480.0
2018-02-13 14:15:00,224.4,224.5,224.1,224.4,13371.0,224.4,224.5,224.1,224.4,13371.0
2018-02-13 14:20:00,224.3,224.78,224.26,224.57,34173.0,224.3,224.78,224.26,224.57,34173.0
2018-02-13 14:25:00,224.58,224.87,224.52,224.6,49680.0,224.58,224.87,224.52,224.6,49680.0
2018-02-13 14:30:00,224.6,224.69,223.87,224.0,24204.0,224.6,224.69,223.87,224.0,24204.0
2018-02-13 14:35:00,224.08,224.35,224.06,224.06,22510.0,224.08,224.35,224.06,224.06,22510.0
2018-02-13 14:40:00,224.07,224.27,223.75,224.24,24350.0,224.07,224.27,223.75,224.24,24350.0
2018-02-13 14:45:00,224.27,224.48,224.04,224.34,18819.0,224.27,224.48,224.04,224.34,18819.0
2018-02-13 14:50:00,224.33,224.83,224.29,224.65,22592.0,224.33,224.83,224.29,224.65,22592.0
2018-02-13 14:55:00,224.6,224.6,224.31,224.53,20237.0,224.6,224.6,224.31,224.53,20237.0
2018-02-13 15:00:00,224.5,224.73,224.43,224.43,40192.0,224.5,224.73,224.43,224.43,40192.0
2018-02-13 15:05:00,224.41,224.92,224.31,224.85,33464.0,224.41,224.92,224.31,224.85,33464.0
2018-02-13 15:10:00,224.89,225.61,224.81,225.61,65267.0,224.89,225.61,224.81,225.61,65267.0
2018-02-13 15:15:00,225.65,226.13,225.51,225.78,75709.0,225.65,226.13,225.51,225.78,75709.0
2018-02-13 15:20:00,225.93,225.94,225.19,225.37,39329.0,225.93,225.94,225.19,225.37,39329.0
2018-02-13 15:25:00,225.35,225.65,225.2,225.24,29968.0,225.35,225.65,225.2,225.24,29968.0
2018-02-13 15:30:00,225.26,225.47,225.0,225.42,33921.0,225.26,225.47,225.0,225.42,33921.0
2018-02-13 15:35:00,225.34,225.65,225.07,225.2,46207.0,225.34,225.65,225.07,225.2,46207.0
2018-02-13 15:40:00,225.25,225.7,225.03,225.1,82696.0,225.25,225.7,225.03,225.1,82696.0
2018-02-13 15:45:00,225.03,225.62,225.03,225.45,71703.0,225.03,225.62,225.03,225.45,71703.0
2018-02-13 15:50:00,225.38,225.68,225.03,225.54,88466.0,225.38,225.68,225.03,225.54,88466.0
2018-02-13 15:55:00,225.56,227.7,225.48,226.39,370067.0,225.56,227.7,225.48,226.39,370067.0
2018-02-14 09:30:00,236.0,239.65,235.55,237.69,801360.0,236.0,239.65,235.55,237.69,801360.0
2018-02-14 09:35:00,237.84,239.88,237.23,239.44,636740.0,237.84,239.88,237.23,239.44,636740.0
2018-02-14 09:40:00,239.47,239.65,238.26,238.58,282146.0,239.47,239.65,238.26,238.58,282146.0
2018-02-14 09:45:00,238.79,239.3,235.94,236.42,358779.0,238.79,239.3,235.94,236.42,358779.0
2018-02-14 09:50:00,236.45,236.79,235.0,236.19,235232.0,236.45,236.79,235.0,236.19,235232.0
2018-02-14 09:55:00,236.16,237.16,235.65,236.62,168398.0,236.16,237.16,235.65,236.62,168398.0
2018-02-14 10:00:00,236.49,237.32,235.18,236.37,133333.0,236.49,237.32,235.18,236.37,133333.0
2018-02-14 10:05:00,236.32,237.67,236.25,237.57,111856.0,236.32,237.67,236.25,237.57,111856.0
2018-02-14 10:10:00,237.62,237.93,236.01,236.11,105955.0,237.62,237.93,236.01,236.11,105955.0
2018-02-14 10:15:00,236.26,237.0,235.55,236.69,78390.0,236.26,237.0,235.55,236.69,78390.0
2018-02-14 10:20:00,236.73,237.79,236.52,237.14,107441.0,236.73,237.79,236.52,237.14,107441.0
2018-02-14 10:25:00,237.04,237.52,236.35,237.08,64581.0,237.04,237.52,236.35,237.08,64581.0
2018-02-14 10:30:00,237.17,237.6,235.35,235.61,82435.0,237.17,237.6,235.35,235.61,82435.0
2018-02-14 10:35:00,235.52,236.59,235.26,236.52,79075.0,235.52,236.59,235.26,236.52,79075.0
2018-02-14 10:40:00,236.5,236.52,234.5,234.89,82567.0,236.5,236.52,234.5,234.89,82567.0
2018-02-14 10:45:00,234.8,235.77,234.62,234.76,70487.0,234.8,235.77,234.62,234.76,70487.0
2018-02-14 10:50:00,234.78,234.9,232.68,233.12,135239.0,234.78,234.9,232.68,233.12,135239.0
2018-02-14 10:55:00,233.03,234.79,232.96,234.37,106263.0,233.03,234.79,232.96,234.37,106263.0
2018-02-14 11:00:00,234.39,234.59,233.65,233.79,60390.0,234.39,234.59,233.65,233.79,60390.0
2018-02-14 11:05:00,233.75,234.54,233.74,234.16,74376.0,233.75,234.54,233.74,234.16,74376.0
2018-02-14 11:10:00,234.26,234.85,233.7,234.83,67889.0,234.26,234.85,233.7,234.83,67889.0
2018-02-14 11:15:00,234.77,235.42,234.62,234.92,84206.0,234.77,235.42,234.62,234.92,84206.0
2018-02-14 11:20:00,234.87,236.25,234.21,236.12,90578.0,234.87,236.25,234.21,236.12,90578.0
2018-02-14 11:25:00,236.0,236.3,235.0,236.11,61628.0,236.0,236.3,235.0,236.11,61628.0
2018-02-14 11:30:00,236.24,236.94,235.58,235.65,76072.0,236.24,236.94,235.58,235.65,76072.0
2018-02-14 11:35:00,235.55,236.54,235.29,236.5,33231.0,235.55,236.54,235.29,236.5,33231.0
2018-02-14 11:40:00,236.56,236.8,235.98,236.46,63653.0,236.56,236.8,235.98,236.46,63653.0
2018-02-14 11:45:00,236.46,236.58,235.75,235.84,59780.0,236.46,236.58,235.75,235.84,59780.0
2018-02-14 11:50:00,235.84,236.09,235.38,235.55,48062.0,235.84,236.09,235.38,235.55,48062.0
2018-02-14 11:55:00,235.62,236.43,235.62,236.22,28696.0,235.62,236.43,235.62,236.22,28696.0
2018-02-14 12:00:00,236.16,237.19,236.15,236.42,69411.0,236.16,237.19,236.15,236.42,69411.0
2018-02-14 12:05:00,236.36,236.68,236.04,236.19,32505.0,236.36,236.68,236.04,236.19,32505.0
2018-02-14 12:10:00,236.33,236.79,236.02,236.76,17425.0,236.33,236.79,236.02,236.76,17425.0
2018-02-14 12:15:00,236.65,236.8,235.6,235.62,31697.0,236.65,236.8,235.6,235.62,31697.0
2018-02-14 12:20:00,235.49,235.72,235.13,235.21,25522.0,235.49,235.72,235.13,235.21,25522.0
2018-02-14 12:25:00,235.22,236.33,234.8,236.1,77783.0,235.22,236.33,234.8,236.1,77783.0
2018-02-14 12:30:00,235.97,236.2,235.6,236.18,14076.0,235.97,236.2,235.6,236.18,14076.0
2018-02-14 12:35:00,236.05,236.8,235.93,236.42,37869.0,236.05,236.8,235.93,236.42,37869.0
2018-02-14 12:40:00,236.38,236.88,236.29,236.6,23442.0,236.38,236.88,236.29,236.6,23442.0
2018-02-14 12:45:00,236.56,237.06,236.35,236.5,38152.0,236.56,237.06,236.35,236.5,38152.0
2018-02-14 12:50:00,236.55,237.08,236.22,237.01,25190.0,236.55,237.08,236.22,237.01,25190.0
2018-02-14 12:55:00,236.99,237.57,236.89,237.36,54524.0,236.99,237.57,236.89,237.36,54524.0
2018-02-14 13:00:00,237.35,237.95,237.34,237.78,35346.0,237.35,237.95,237.34,237.78,35346.0
2018-02-14 13:05:00,237.83,237.86,236.84,236.9,28881.0,237.83,237.86,236.84,236.9,28881.0
2018-02-14 13:10:00,236.85,237.03,236.75,236.88,23278.0,236.85,237.03,236.75,236.88,23278.0
2018-02-14 13:15:00,236.79,237.0,236.22,236.46,61362.0,236.79,237.0,236.22,236.46,61362.0
2018-02-14 13:20:00,236.6,237.0,236.59,236.81,22924.0,236.6,237.0,236.59,236.81,22924.0
2018-02-14 13:25:00,236.8,236.89,236.16,236.24,17417.0,236.8,236.89,236.16,236.24,17417.0
2018-02-14 13:30:00,236.17,236.7,236.03,236.36,23475.0,236.17,236.7,236.03,236.36,23475.0
2018-02-14 13:35:00,236.36,236.75,236.25,236.61,30173.0,236.36,236.75,236.25,236.61,30173.0
2018-02-14 13:40:00,236.52,236.68,236.09,236.68,23202.0,236.52,236.68,236.09,236.68,23202.0
2018-02-14 13:45:00,236.71,236.91,236.31,236.77,22676.0,236.71,236.91,236.31,236.77,22676.0
2018-02-14 13:50:00,236.84,236.84,236.19,236.43,21249.0,236.84,236.84,236.19,236.43,21249.0
2018-02-14 13:55:00,236.35,236.43,236.11,236.13,19245.0,236.35,236.43,236.11,236.13,19245.0
2018-02-14 14:00:00,236.19,236.82,236.12,236.82,16090.0,236.19,236.82,236.12,236.82,16090.0
2018-02-14 14:05:00,236.8,236.9,236.62,236.68,22729.0,236.8,236.9,236.62,236.68,22729.0
2018-02-14 14:10:00,236.73,236.92,236.35,236.68,21986.0,236.73,236.92,236.35,236.68,21986.0
2018-02-14 14:15:00,236.76,236.86,236.32,236.55,26121.0,236.76,236.86,236.32,236.55,26121.0
2018-02-14 14:20:00,236.58,237.0,236.5,236.6,26106.0,236.58,237.0,236.5,236.6,26106.0
2018-02-14 14:25:00,236.55,236.86,236.16,236.2,28543.0,236.55,236.86,236.16,236.2,28543.0
2018-02-14 14:30:00,236.22,236.51,235.86,236.51,35546.0,236.22,236.51,235.86,236.51,35546.0
2018-02-14 14:35:00,236.41,236.7,236.16,236.56,29074.0,236.41,236.7,236.16,236.56,29074.0
2018-02-14 14:40:00,236.58,236.7,236.41,236.63,29484.0,236.58,236.7,236.41,236.63,29484.0
2018-02-14 14:45:00,236.7,236.7,236.12,236.24,32589.0,236.7,236.7,236.12,236.24,32589.0
2018-02-14 14:50:00,236.33,236.7,236.24,236.59,29858.0,236.33,236.7,236.24,236.59,29858.0
2018-02-14 14:55:00,236.65,236.7,235.84,235.91,33263.0,236.65,236.7,235.84,235.91,33263.0
2018-02-14 15:00:00,236.02,236.47,235.96,236.38,44220.0,236.02,236.47,235.96,236.38,44220.0
2018-02-14 15:05:00,236.31,236.57,236.14,236.33,34905.0,236.31,236.57,236.14,236.33,34905.0
2018-02-14 15:10:00,236.34,236.67,236.08,236.67,29182.0,236.34,236.67,236.08,236.67,29182.0
2018-02-14 15:15:00,236.66,237.06,236.6,236.92,43515.0,236.66,237.06,236.6,236.92,43515.0
2018-02-14 15:20:00,236.87,236.87,236.03,236.09,43813.0,236.87,236.87,236.03,236.09,43813.0
2018-02-14 15:25:00,236.09,236.41,236.01,236.14,39518.0,236.09,236.41,236.01,236.14,39518.0
2018-02-14 15:30:00,236.19,236.39,235.91,236.0,65030.0,236.19,236.39,235.91,236.0,65030.0
2018-02-14 15:35:00,235.97,236.56,235.9,236.38,57015.0,235.97,236.56,235.9,236.38,57015.0
2018-02-14 15:40:00,236.39,236.63,236.11,236.15,63122.0,236.39,236.63,236.11,236.15,63122.0
2018-02-14 15:45:00,236.11,236.52,236.07,236.14,79576.0,236.11,236.52,236.07,236.14,79576.0
2018-02-14 15:50:00,236.17,236.17,235.55,235.7,88117.0,236.17,236.17,235.55,235.7,88117.0
2018-02-14 15:55:00,235.71,236.2,235.69,235.88,152638.0,235.71,236.2,235.69,235.88,152638.0
2018-02-15 09:30:00,240.99,243.0,238.24,238.26,306369.0,240.99,243.0,238.24,238.26,306369.0
2018-02-15 09:35:00,238.24,240.89,237.13,240.7,192744.0,238.24,240.89,237.13,240.7,192744.0
2018-02-15 09:40:00,240.73,240.9,239.19,239.38,70517.0,240.73,240.9,239.19,239.38,70517.0
2018-02-15 09:45:00,239.48,242.46,239.42,242.33,117678.0,239.48,242.46,239.42,242.33,117678.0
2018-02-15 09:50:00,242.26,242.86,241.81,242.71,129797.0,242.26,242.86,241.81,242.71,129797.0
2018-02-15 09:55:00,242.7,243.6,242.24,243.54,178357.0,242.7,243.6,242.24,243.54,178357.0
2018-02-15 10:00:00,243.5,244.08,242.94,244.0,142354.0,243.5,244.08,242.94,244.0,142354.0
2018-02-15 10:05:00,243.88,244.22,243.24,243.58,79262.0,243.88,244.22,243.24,243.58,79262.0
2018-02-15 10:10:00,243.62,243.98,243.17,243.5,134769.0,243.62,243.98,243.17,243.5,134769.0
2018-02-15 10:15:00,243.53,243.93,243.25,243.75,54745.0,243.53,243.93,243.25,243.75,54745.0
2018-02-15 10:20:00,243.71,245.06,243.5,244.81,103964.0,243.71,245.06,243.5,244.81,103964.0
2018-02-15 10:25:00,244.73,245.44,244.41,244.95,109317.0,244.73,245.44,244.41,244.95,109317.0
2018-02-15 10:30:00,245.07,245.95,244.95,245.78,85559.0,245.07,245.95,244.95,245.78,85559.0
2018-02-15 10:35:00,245.78,246.18,244.78,244.95,119723.0,245.78,246.18,244.78,244.95,119723.0
2018-02-15 10:40:00,244.81,244.93,243.26,243.49,78518.0,244.81,244.93,243.26,243.49,78518.0
2018-02-15 10:45:00,243.46,244.35,243.46,243.94,83068.0,243.46,244.35,243.46,243.94,83068.0
2018-02-15 10:50:00,244.1,244.93,244.0,244.5,51253.0,244.1,244.93,244.0,244.5,51253.0
2018-02-15 10:55:00,244.64,244.7,243.26,243.27,79490.0,244.64,244.7,243.26,243.27,79490.0
2018-02-15 11:00:00,243.38,243.67,242.7,242.96,127510.0,243.38,243.67,242.7,242.96,127510.0
2018-02-15 11:05:00,242.96,244.84,242.89,244.69,42045.0,242.96,244.84,242.89,244.69,42045.0
2018-02-15 11:10:00,244.71,245.46,244.33,245.32,50663.0,244.71,245.46,244.33,245.32,50663.0
2018-02-15 11:15:00,245.41,246.03,245.31,245.89,55889.0,245.41,246.03,245.31,245.89,55889.0
2018-02-15 11:20:00,245.91,246.29,245.67,246.24,62584.0,245.91,246.29,245.67,246.24,62584.0
2018-02-15 11:25:00,246.4,246.84,246.32,246.78,51925.0,246.4,246.84,246.32,246.78,51925.0
2018-02-15 11:30:00,246.71,246.95,245.4,245.83,31207.0,246.71,246.95,245.4,245.83,31207.0
2018-02-15 11:35:00,246.0,246.33,245.51,246.0,23283.0,246.0,246.33,245.51,246.0,23283.0
2018-02-15 11:40:00,246.01,246.95,245.91,246.95,52300.0,246.01,246.95,245.91,246.95,52300.0
2018-02-15 11:45:00,246.81,247.07,245.97,246.2,38876.0,246.81,247.07,245.97,246.2,38876.0
2018-02-15 11:50:00,246.21,246.9,246.14,246.87,38791.0,246.21,246.9,246.14,246.87,38791.0
2018-02-15 11:55:00,246.79,247.18,246.64,246.9,24490.0,246.79,247.18,246.64,246.9,24490.0
2018-02-15 12:00:00,247.03,247.69,246.93,247.46,37459.0,247.03,247.69,246.93,247.46,37459.0
2018-02-15 12:05:00,247.35,247.37,246.4,246.67,19779.0,247.35,247.37,246.4,246.67,19779.0
2018-02-15 12:10:00,246.79,246.95,246.54,246.78,18162.0,246.79,246.95,246.54,246.78,18162.0
2018-02-15 12:15:00,246.63,247.0,246.43,246.87,25877.0,246.63,247.0,246.43,246.87,25877.0
2018-02-15 12:20:00,246.98,247.03,246.31,246.58,14368.0,246.98,247.03,246.31,246.58,14368.0
2018-02-15 12:25:00,246.53,246.56,245.95,246.1,12528.0,246.53,246.56,245.95,246.1,12528.0
2018-02-15 12:30:00,246.04,246.65,246.04,246.55,17947.0,246.04,246.65,246.04,246.55,17947.0
2018-02-15 12:35:00,246.63,246.89,246.46,246.82,12610.0,246.63,246.89,246.46,246.82,12610.0
2018-02-15 12:40:00,246.8,246.8,245.96,246.03,26618.0,246.8,246.8,245.96,246.03,26618.0
2018-02-15 12:45:00,246.14,246.45,246.14,246.32,12955.0,246.14,246.45,246.14,246.32,12955.0
2018-02-15 12:50:00,246.33,246.78,246.32,246.68,43681.0,246.33,246.78,246.32,246.68,43681.0
2018-02-15 12:55:00,246.76,247.44,246.68,247.36,31912.0,246.76,247.44,246.68,247.36,31912.0
2018-02-15 13:00:00,247.44,247.99,247.35,247.53,70175.0,247.44,247.99,247.35,247.53,70175.0
2018-02-15 13:05:00,247.68,247.96,247.63,247.75,23185.0,247.68,247.96,247.63,247.75,23185.0
2018-02-15 13:10:00,247.7,248.07,247.64,247.72,21956.0,247.7,248.07,247.64,247.72,21956.0
2018-02-15 13:15:00,247.68,247.85,247.39,247.65,24197.0,247.68,247.85,247.39,247.65,24197.0
2018-02-15 13:20:00,247.58,247.65,247.17,247.17,21497.0,247.58,247.65,247.17,247.17,21497.0
2018-02-15 13:25:00,247.09,247.33,246.63,246.81,14588.0,247.09,247.33,246.63,246.81,14588.0
2018-02-15 13:30:00,246.76,246.76,245.09,245.72,44622.0,246.76,246.76,245.09,245.72,44622.0
2018-02-15 13:35:00,245.78,246.6,245.72,246.52,41592.0,245.78,246.6,245.72,246.52,41592.0
2018-02-15 13:40:00,246.5,246.93,246.5,246.8,12095.0,246.5,246.93,246.5,246.8,12095.0
2018-02-15 13:45:00,246.97,247.0,246.51,246.89,10437.0,246.97,247.0,246.51,246.89,10437.0
2018-02-15 13:50:00,246.87,247.11,246.58,246.62,21663.0,246.87,247.11,246.58,246.62,21663.0
2018-02-15 13:55:00,246.62,246.88,246.24,246.6,17346.0,246.62,246.88,246.24,246.6,17346.0
2018-02-15 14:00:00,246.63,246.82,246.33,246.53,12770.0,246.63,246.82,246.33,246.53,12770.0
2018-02-15 14:05:00,246.54,247.05,246.45,247.05,8304.0,246.54,247.05,246.45,247.05,8304.0
2018-02-15 14:10:00,247.0,247.32,246.85,247.17,17723.0,247.0,247.32,246.85,247.17,17723.0
2018-02-15 14:15:00,247.12,247.36,247.01,247.26,18532.0,247.12,247.36,247.01,247.26,18532.0
2018-02-15 14:20:00,247.31,247.31,246.87,247.01,18281.0,247.31,247.31,246.87,247.01,18281.0
2018-02-15 14:25:00,247.12,247.23,246.87,247.11,19920.0,247.12,247.23,246.87,247.11,19920.0
2018-02-15 14:30:00,247.14,247.3,247.03,247.13,34332.0,247.14,247.3,247.03,247.13,34332.0
2018-02-15 14:35:00,247.13,247.19,246.92,247.1,16382.0,247.13,247.19,246.92,247.1,16382.0
2018-02-15 14:40:00,247.09,247.28,247.09,247.2,20298.0,247.09,247.28,247.09,247.2,20298.0
2018-02-15 14:45:00,247.19,247.49,247.19,247.39,15127.0,247.19,247.49,247.19,247.39,15127.0
2018-02-15 14:50:00,247.44,247.45,246.73,246.76,24099.0,247.44,247.45,246.73,246.76,24099.0
2018-02-15 14:55:00,246.72,247.14,246.72,247.14,18892.0,246.72,247.14,246.72,247.14,18892.0
2018-02-15 15:00:00,247.12,247.48,247.03,247.21,32596.0,247.12,247.48,247.03,247.21,32596.0
2018-02-15 15:05:00,247.34,247.77,247.33,247.77,44446.0,247.34,247.77,247.33,247.77,44446.0
2018-02-15 15:10:00,247.79,247.93,247.59,247.92,22197.0,247.79,247.93,247.59,247.92,22197.0
2018-02-15 15:15:00,247.88,248.02,247.85,247.98,45570.0,247.88,248.02,247.85,247.98,45570.0
2018-02-15 15:20:00,247.97,248.17,247.86,247.93,41102.0,247.97,248.17,247.86,247.93,41102.0
2018-02-15 15:25:00,247.88,248.0,247.47,247.47,40325.0,247.88,248.0,247.47,247.47,40325.0
2018-02-15 15:30:00,247.48,247.85,247.43,247.6,75038.0,247.48,247.85,247.43,247.6,75038.0
2018-02-15 15:35:00,247.72,247.75,246.87,247.18,40269.0,247.72,247.75,246.87,247.18,40269.0
2018-02-15 15:40:00,247.13,247.26,246.94,247.08,61227.0,247.13,247.26,246.94,247.08,61227.0
2018-02-15 15:45:00,247.09,247.33,247.05,247.32,87400.0,247.09,247.33,247.05,247.32,87400.0
2018-02-15 15:50:00,247.34,247.34,246.18,247.26,179178.0,247.34,247.34,246.18,247.26,179178.0
2018-02-15 15:55:00,247.26,248.29,247.25,248.27,263178.0,247.26,248.29,247.25,248.27,263178.0
2018-02-16 09:30:00,248.0,248.29,245.65,246.75,139630.0,248.0,248.29,245.65,246.75,139630.0
2018-02-16 09:35:00,246.83,248.74,246.76,248.19,60533.0,246.83,248.74,246.76,248.19,60533.0
2018-02-16 09:40:00,248.19,248.58,246.63,247.45,53885.0,248.19,248.58,246.63,247.45,53885.0
2018-02-16 09:45:00,247.49,248.07,247.25,247.72,39038.0,247.49,248.07,247.25,247.72,39038.0
2018-02-16 09:50:00,247.68,248.39,247.54,247.94,24443.0,247.68,248.39,247.54,247.94,24443.0
2018-02-16 09:55:00,247.99,248.5,247.29,247.3,44464.0,247.99,248.5,247.29,247.3,44464.0
2018-02-16 10:00:00,247.25,247.53,246.3,246.42,35873.0,247.25,247.53,246.3,246.42,35873.0
2018-02-16 10:05:00,246.33,247.15,245.88,247.15,25620.0,246.33,247.15,245.88,247.15,25620.0
2018-02-16 10:10:00,247.07,247.25,246.48,246.96,15314.0,247.07,247.25,246.48,246.96,15314.0
2018-02-16 10:15:00,247.0,248.26,247.0,248.13,24413.0,247.0,248.26,247.0,248.13,24413.0
2018-02-16 10:20:00,248.01,248.32,247.72,247.78,21757.0,248.01,248.32,247.72,247.78,21757.0
2018-02-16 10:25:00,247.78,247.92,247.56,247.68,18386.0,247.78,247.92,247.56,247.68,18386.0
2018-02-16 10:30:00,247.72,248.04,247.59,248.04,34309.0,247.72,248.04,247.59,248.04,34309.0
2018-02-16 10:35:00,247.96,248.2,247.8,247.94,39323.0,247.96,248.2,247.8,247.94,39323.0
2018-02-16 10:40:00,247.89,247.96,246.77,246.86,21003.0,247.89,247.96,246.77,246.86,21003.0
2018-02-16 10:45:00,246.78,247.15,246.48,247.0,21030.0,246.78,247.15,246.48,247.0,21030.0
2018-02-16 10:50:00,247.06,247.14,246.72,246.73,6640.0,247.06,247.14,246.72,246.73,6640.0
2018-02-16 10:55:00,246.81,246.85,245.34,246.08,25537.0,246.81,246.85,245.34,246.08,25537.0
2018-02-16 11:00:00,246.13,246.51,245.81,245.93,22385.0,246.13,246.51,245.81,245.93,22385.0
2018-02-16 11:05:00,245.81,246.5,245.75,246.37,16357.0,245.81,246.5,245.75,246.37,16357.0
2018-02-16 11:10:00,246.4,247.0,246.18,246.94,26070.0,246.4,247.0,246.18,246.94,26070.0
2018-02-16 11:15:00,247.06,247.06,246.39,246.43,22933.0,247.06,247.06,246.39,246.43,22933.0
2018-02-16 11:20:00,246.57,246.76,246.2,246.28,12601.0,246.57,246.76,246.2,246.28,12601.0
2018-02-16 11:25:00,246.27,246.45,245.87,245.99,15355.0,246.27,246.45,245.87,245.99,15355.0
2018-02-16 11:30:00,246.07,246.32,245.97,246.15,5725.0,246.07,246.32,245.97,246.15,5725.0
2018-02-16 11:35:00,246.16,246.36,245.95,246.09,14869.0,246.16,246.36,245.95,246.09,14869.0
2018-02-16 11:40:00,246.09,246.37,246.08,246.11,8124.0,246.09,246.37,246.08,246.11,8124.0
2018-02-16 11:45:00,246.05,246.3,245.8,246.25,21285.0,246.05,246.3,245.8,246.25,21285.0
2018-02-16 11:50:00,246.27,246.51,246.05,246.35,14995.0,246.27,246.51,246.05,246.35,14995.0
2018-02-16 11:55:00,246.28,246.66,246.28,246.53,13801.0,246.28,246.66,246.28,246.53,13801.0
2018-02-16 12:00:00,246.5,246.74,246.2,246.44,8022.0,246.5,246.74,246.2,246.44,8022.0
2018-02-16 12:05:00,246.46,246.57,246.13,246.17,11440.0,246.46,246.57,246.13,246.17,11440.0
2018-02-16 12:10:00,246.15,246.49,246.08,246.18,6995.0,246.15,246.49,246.08,246.18,6995.0
2018-02-16 12:15:00,246.19,246.24,245.95,246.13,11744.0,246.19,246.24,245.95,246.13,11744.0
2018-02-16 12:20:00,246.05,246.09,245.68,245.79,6675.0,246.05,246.09,245.68,245.79,6675.0
2018-02-16 12:25:00,245.74,245.85,245.37,245.83,7339.0,245.74,245.85,245.37,245.83,7339.0
2018-02-16 12:30:00,245.81,246.22,245.81,246.08,8391.0,245.81,246.22,245.81,246.08,8391.0
2018-02-16 12:35:00,246.03,246.33,245.83,246.08,11408.0,246.03,246.33,245.83,246.08,11408.0
2018-02-16 12:40:00,246.05,246.33,245.99,246.22,9129.0,246.05,246.33,245.99,246.22,9129.0
2018-02-16 12:45:00,246.23,246.35,246.03,246.19,8202.0,246.23,246.35,246.03,246.19,8202.0
2018-02-16 12:50:00,246.16,246.16,245.02,245.48,16009.0,246.16,246.16,245.02,245.48,16009.0
2018-02-16 12:55:00,245.28,245.72,245.21,245.33,5949.0,245.28,245.72,245.21,245.33,5949.0
2018-02-16 13:00:00,245.46,245.87,245.43,245.43,6435.0,245.46,245.87,245.43,245.43,6435.0
2018-02-16 13:05:00,245.41,245.6,245.18,245.2,10012.0,245.41,245.6,245.18,245.2,10012.0
2018-02-16 13:10:00,245.4,245.4,244.54,244.86,19833.0,245.4,245.4,244.54,244.86,19833.0
2018-02-16 13:15:00,244.61,244.93,243.58,243.77,20956.0,244.61,244.93,243.58,243.77,20956.0
2018-02-16 13:20:00,243.81,244.92,243.8,244.63,14636.0,243.81,244.92,243.8,244.63,14636.0
2018-02-16 13:25:00,244.65,245.03,243.91,244.22,13158.0,244.65,245.03,243.91,244.22,13158.0
2018-02-16 13:30:00,244.26,244.27,243.25,243.93,28453.0,244.26,244.27,243.25,243.93,28453.0
2018-02-16 13:35:00,244.0,244.99,243.94,244.4,21196.0,244.0,244.99,243.94,244.4,21196.0
2018-02-16 13:40:00,244.73,244.87,244.4,244.7,9873.0,244.73,244.87,244.4,244.7,9873.0
2018-02-16 13:45:00,244.7,245.05,244.45,244.7,16102.0,244.7,245.05,244.45,244.7,16102.0
2018-02-16 13:50:00,244.78,244.83,243.66,243.75,36981.0,244.78,244.83,243.66,243.75,36981.0
2018-02-16 13:55:00,243.45,243.83,243.01,243.5,16675.0,243.45,243.83,243.01,243.5,16675.0
2018-02-16 14:00:00,243.6,244.14,243.6,243.69,18240.0,243.6,244.14,243.6,243.69,18240.0
2018-02-16 14:05:00,243.59,244.39,243.5,243.6,13051.0,243.59,244.39,243.5,243.6,13051.0
2018-02-16 14:10:00,243.72,243.92,243.22,243.22,5402.0,243.72,243.92,243.22,243.22,5402.0
2018-02-16 14:15:00,243.26,243.55,243.01,243.29,13623.0,243.26,243.55,243.01,243.29,13623.0
2018-02-16 14:20:00,243.25,243.58,242.9,243.58,20589.0,243.25,243.58,242.9,243.58,20589.0
2018-02-16 14:25:00,243.6,244.8,243.55,244.55,24866.0,243.6,244.8,243.55,244.55,24866.0
2018-02-16 14:30:00,244.6,244.88,244.18,244.57,10380.0,244.6,244.88,244.18,244.57,10380.0
2018-02-16 14:35:00,244.69,245.32,244.58,244.62,8653.0,244.69,245.32,244.58,244.62,8653.0
2018-02-16 14:40:00,244.86,245.0,244.25,244.25,8829.0,244.86,245.0,244.25,244.25,8829.0
2018-02-16 14:45:00,244.49,244.65,244.05,244.65,6936.0,244.49,244.65,244.05,244.65,6936.0
2018-02-16 14:50:00,244.51,244.67,244.07,244.67,5750.0,244.51,244.67,244.07,244.67,5750.0
2018-02-16 14:55:00,244.66,245.12,244.35,245.12,8078.0,244.66,245.12,244.35,245.12,8078.0
2018-02-16 15:00:00,245.08,245.3,244.56,244.7,8870.0,245.08,245.3,244.56,244.7,8870.0
2018-02-16 15:05:00,244.9,245.35,244.84,245.31,7001.0,244.9,245.35,244.84,245.31,7001.0
2018-02-16 15:10:00,245.24,245.3,244.88,245.05,16131.0,245.24,245.3,244.88,245.05,16131.0
2018-02-16 15:15:00,245.15,245.15,244.69,244.83,9792.0,245.15,245.15,244.69,244.83,9792.0
2018-02-16 15:20:00,244.8,245.45,244.8,245.15,16208.0,244.8,245.45,244.8,245.15,16208.0
2018-02-16 15:25:00,245.2,245.72,245.11,245.11,19431.0,245.2,245.72,245.11,245.11,19431.0
2018-02-16 15:30:00,245.2,245.56,244.94,245.21,16230.0,245.2,245.56,244.94,245.21,16230.0
2018-02-16 15:35:00,245.19,245.28,244.75,245.06,20885.0,245.19,245.28,244.75,245.06,20885.0
2018-02-16 15:40:00,245.06,245.06,244.51,244.71,28379.0,245.06,245.06,244.51,244.71,28379.0
2018-02-16 15:45:00,244.62,245.38,244.62,245.18,20621.0,244.62,245.38,244.62,245.18,20621.0
2018-02-16 15:50:00,245.18,245.66,245.15,245.41,48929.0,245.18,245.66,245.15,245.41,48929.0
2018-02-16 15:55:00,245.41,245.45,244.64,244.72,113339.0,245.41,245.45,244.64,244.72,113339.0
2018-02-20 09:30:00,243.07,245.45,242.14,244.82,121169.0,243.07,245.45,242.14,244.82,121169.0
2018-02-20 09:35:00,244.86,244.94,242.93,243.64,49327.0,244.86,244.94,242.93,243.64,49327.0
2018-02-20 09:40:00,243.54,244.23,243.18,243.41,42454.0,243.54,244.23,243.18,243.41,42454.0
2018-02-20 09:45:00,243.42,244.21,243.21,243.92,26888.0,243.42,244.21,243.21,243.92,26888.0
2018-02-20 09:50:00,243.99,244.3,243.42,244.04,46421.0,243.99,244.3,243.42,244.04,46421.0
2018-02-20 09:55:00,244.08,244.85,243.22,243.4,58572.0,244.08,244.85,243.22,243.4,58572.0
2018-02-20 10:00:00,243.4,244.39,243.3,244.33,48549.0,243.4,244.39,243.3,244.33,48549.0
2018-02-20 10:05:00,244.36,245.45,244.35,245.37,22015.0,244.36,245.45,244.35,245.37,22015.0
2018-02-20 10:10:00,245.42,246.43,245.18,246.29,55889.0,245.42,246.43,245.18,246.29,55889.0
2018-02-20 10:15:00,246.3,246.97,245.75,246.84,32867.0,246.3,246.97,245.75,246.84,32867.0
2018-02-20 10:20:00,246.98,247.75,246.87,247.26,37077.0,246.98,247.75,246.87,247.26,37077.0
2018-02-20 10:25:00,247.08,247.16,245.85,246.13,27830.0,247.08,247.16,245.85,246.13,27830.0
2018-02-20 10:30:00,246.21,246.69,246.2,246.4,20441.0,246.21,246.69,246.2,246.4,20441.0
2018-02-20 10:35:00,246.39,246.39,245.52,245.78,27246.0,246.39,246.39,245.52,245.78,27246.0
2018-02-20 10:40:00,245.78,246.02,245.56,245.9,14394.0,245.78,246.02,245.56,245.9,14394.0
2018-02-20 10:45:00,245.95,246.05,245.76,245.9,18397.0,245.95,246.05,245.76,245.9,18397.0
2018-02-20 10:50:00,245.96,245.96,245.12,245.29,23569.0,245.96,245.96,245.12,245.29,23569.0
2018-02-20 10:55:00,245.26,245.5,244.94,245.14,10659.0,245.26,245.5,244.94,245.14,10659.0
2018-02-20 11:00:00,245.19,246.3,245.0,246.3,23909.0,245.19,246.3,245.0,246.3,23909.0
2018-02-20 11:05:00,246.21,246.61,246.03,246.18,18299.0,246.21,246.61,246.03,246.18,18299.0
2018-02-20 11:10:00,246.21,246.58,246.18,246.41,14120.0,246.21,246.58,246.18,246.41,14120.0
2018-02-20 11:15:00,246.36,246.54,246.18,246.35,15235.0,246.36,246.54,246.18,246.35,15235.0
2018-02-20 11:20:00,246.29,246.99,246.25,246.78,16219.0,246.29,246.99,246.25,246.78,16219.0
2018-02-20 11:25:00,246.87,247.25,246.66,247.16,17500.0,246.87,247.25,246.66,247.16,17500.0
2018-02-20 11:30:00,247.18,247.44,246.6,247.05,15226.0,247.18,247.44,246.6,247.05,15226.0
2018-02-20 11:35:00,247.05,247.2,246.3,246.3,13945.0,247.05,247.2,246.3,246.3,13945.0
2018-02-20 11:40:00,246.45,246.69,246.11,246.62,10448.0,246.45,246.69,246.11,246.62,10448.0
2018-02-20 11:45:00,246.62,246.7,246.06,246.36,14521.0,246.62,246.7,246.06,246.36,14521.0
2018-02-20 11:50:00,246.33,246.92,246.22,246.92,7956.0,246.33,246.92,246.22,246.92,7956.0
2018-02-20 11:55:00,247.0,247.12,246.53,246.81,10257.0,247.0,247.12,246.53,246.81,10257.0
2018-02-20 12:00:00,246.71,247.12,246.64,246.96,14043.0,246.71,247.12,246.64,246.96,14043.0
2018-02-20 12:05:00,246.97,247.29,246.77,247.19,16221.0,246.97,247.29,246.77,247.19,16221.0
2018-02-20 12:10:00,247.19,248.01,247.18,247.64,48718.0,247.19,248.01,247.18,247.64,48718.0
2018-02-20 12:15:00,247.83,247.94,247.16,247.3,15118.0,247.83,247.94,247.16,247.3,15118.0
2018-02-20 12:20:00,247.3,247.47,247.11,247.43,25251.0,247.3,247.47,247.11,247.43,25251.0
2018-02-20 12:25:00,247.46,247.52,247.17,247.3,5948.0,247.46,247.52,247.17,247.3,5948.0
2018-02-20 12:30:00,247.4,247.84,247.4,247.57,11128.0,247.4,247.84,247.4,247.57,11128.0
2018-02-20 12:35:00,247.73,247.92,247.58,247.7,8509.0,247.73,247.92,247.58,247.7,8509.0
2018-02-20 12:40:00,247.74,247.8,247.53,247.62,9130.0,247.74,247.8,247.53,247.62,9130.0
2018-02-20 12:45:00,247.73,247.99,247.61,247.77,13491.0,247.73,247.99,247.61,247.77,13491.0
2018-02-20 12:50:00,247.77,247.9,247.42,247.78,11774.0,247.77,247.9,247.42,247.78,11774.0
2018-02-20 12:55:00,247.76,247.87,247.41,247.53,13180.0,247.76,247.87,247.41,247.53,13180.0
2018-02-20 13:00:00,247.44,247.44,246.44,246.55,16649.0,247.44,247.44,246.44,246.55,16649.0
2018-02-20 13:05:00,246.52,246.52,245.91,246.28,19849.0,246.52,246.52,245.91,246.28,19849.0
2018-02-20 13:10:00,246.2,247.11,246.15,247.08,13365.0,246.2,247.11,246.15,247.08,13365.0
2018-02-20 13:15:00,247.12,247.49,246.98,247.49,10031.0,247.12,247.49,246.98,247.49,10031.0
2018-02-20 13:20:00,247.26,247.26,246.76,246.98,8985.0,247.26,247.26,246.76,246.98,8985.0
2018-02-20 13:25:00,246.92,246.92,246.38,246.5,7659.0,246.92,246.92,246.38,246.5,7659.0
2018-02-20 13:30:00,246.69,247.01,246.69,246.9,6264.0,246.69,247.01,246.69,246.9,6264.0
2018-02-20 13:35:00,246.79,247.6,246.63,247.38,9895.0,246.79,247.6,246.63,247.38,9895.0
2018-02-20 13:40:00,247.36,247.63,247.12,247.25,7819.0,247.36,247.63,247.12,247.25,7819.0
2018-02-20 13:45:00,247.4,247.8,247.2,247.37,15415.0,247.4,247.8,247.2,247.37,15415.0
2018-02-20 13:50:00,247.46,247.7,247.45,247.5,5219.0,247.46,247.7,247.45,247.5,5219.0
2018-02-20 13:55:00,247.46,247.52,246.91,247.35,10923.0,247.46,247.52,246.91,247.35,10923.0
2018-02-20 14:00:00,247.5,247.54,246.97,246.98,11784.0,247.5,247.54,246.97,246.98,11784.0
2018-02-20 14:05:00,246.99,247.04,246.6,246.87,7418.0,246.99,247.04,246.6,246.87,7418.0
2018-02-20 14:10:00,246.8,246.87,246.27,246.45,9662.0,246.8,246.87,246.27,246.45,9662.0
2018-02-20 14:15:00,246.48,246.89,246.4,246.8,18357.0,246.48,246.89,246.4,246.8,18357.0
2018-02-20 14:20:00,246.93,247.14,246.71,246.94,14041.0,246.93,247.14,246.71,246.94,14041.0
2018-02-20 14:25:00,247.07,247.24,246.52,246.52,7022.0,247.07,247.24,246.52,246.52,7022.0
2018-02-20 14:30:00,246.46,247.23,246.38,246.88,8160.0,246.46,247.23,246.38,246.88,8160.0
2018-02-20 14:35:00,246.88,247.27,246.83,247.27,6355.0,246.88,247.27,246.83,247.27,6355.0
2018-02-20 14:40:00,247.37,247.4,246.9,247.17,9245.0,247.37,247.4,246.9,247.17,9245.0
2018-02-20 14:45:00,247.12,247.26,246.58,246.81,11114.0,247.12,247.26,246.58,246.81,11114.0
2018-02-20 14:50:00,246.68,246.68,245.81,246.0,17483.0,246.68,246.68,245.81,246.0,17483.0
2018-02-20 14:55:00,245.9,246.09,245.51,245.82,16549.0,245.9,246.09,245.51,245.82,16549.0
2018-02-20 15:00:00,245.77,245.96,245.26,245.34,22833.0,245.77,245.96,245.26,245.34,22833.0
2018-02-20 15:05:00,245.34,245.49,244.28,244.46,23273.0,245.34,245.49,244.28,244.46,23273.0
2018-02-20 15:10:00,244.47,244.96,244.29,244.39,23807.0,244.47,244.96,244.29,244.39,23807.0
2018-02-20 15:15:00,244.45,244.87,244.16,244.61,18426.0,244.45,244.87,244.16,244.61,18426.0
2018-02-20 15:20:00,244.56,244.56,243.92,244.37,29943.0,244.56,244.56,243.92,244.37,29943.0
2018-02-20 15:25:00,244.37,244.7,244.23,244.7,10944.0,244.37,244.7,244.23,244.7,10944.0
2018-02-20 15:30:00,244.7,244.94,244.57,244.83,14977.0,244.7,244.94,244.57,244.83,14977.0
2018-02-20 15:35:00,244.93,245.4,244.64,244.88,26025.0,244.93,245.4,244.64,244.88,26025.0
2018-02-20 15:40:00,244.79,244.92,244.31,244.7,15808.0,244.79,244.92,244.31,244.7,15808.0
2018-02-20 15:45:00,244.51,245.38,244.26,245.22,26038.0,244.51,245.38,244.26,245.22,26038.0
2018-02-20 15:50:00,245.25,245.73,245.19,245.6,40103.0,245.25,245.73,245.19,245.6,40103.0
2018-02-20 15:55:00,245.57,245.7,245.27,245.61,71111.0,245.57,245.7,245.27,245.61,71111.0
2018-02-21 09:30:00,247.72,250.0,247.23,249.52,153687.0,247.72,250.0,247.23,249.52,153687.0
2018-02-21 09:35:00,249.39,250.57,248.99,249.17,75551.0,249.39,250.57,248.99,249.17,75551.0
2018-02-21 09:40:00,249.09,249.09,248.07,248.72,35705.0,249.09,249.09,248.07,248.72,35705.0
2018-02-21 09:45:00,248.91,250.13,248.9,249.49,47333.0,248.91,250.13,248.9,249.49,47333.0
2018-02-21 09:50:00,249.66,249.76,247.65,247.92,34555.0,249.66,249.76,247.65,247.92,34555.0
2018-02-21 09:55:00,247.82,248.64,247.57,247.85,37763.0,247.82,248.64,247.57,247.85,37763.0
2018-02-21 10:00:00,247.79,248.64,247.67,248.64,27259.0,247.79,248.64,247.67,248.64,27259.0
2018-02-21 10:05:00,248.54,249.84,248.54,249.83,30535.0,248.54,249.84,248.54,249.83,30535.0
2018-02-21 10:10:00,249.75,249.99,249.41,249.41,31869.0,249.75,249.99,249.41,249.41,31869.0
2018-02-21 10:15:00,249.5,250.57,249.42,250.3,46565.0,249.5,250.57,249.42,250.3,46565.0
2018-02-21 10:20:00,250.26,250.52,249.87,250.09,24216.0,250.26,250.52,249.87,250.09,24216.0
2018-02-21 10:25:00,250.02,250.27,249.84,250.23,11382.0,250.02,250.27,249.84,250.23,11382.0
2018-02-21 10:30:00,250.23,250.29,249.62,249.97,20046.0,250.23,250.29,249.62,249.97,20046.0
2018-02-21 10:35:00,249.98,250.43,249.75,250.12,26611.0,249.98,250.43,249.75,250.12,26611.0
2018-02-21 10:40:00,250.24,251.25,249.92,251.24,44543.0,250.24,251.25,249.92,251.24,44543.0
2018-02-21 10:45:00,251.23,251.44,250.76,251.0,24052.0,251.23,251.44,250.76,251.0,24052.0
2018-02-21 10:50:00,251.16,251.3,250.75,251.09,14652.0,251.16,251.3,250.75,251.09,14652.0
2018-02-21 10:55:00,251.09,251.38,251.02,251.38,21146.0,251.09,251.38,251.02,251.38,21146.0
2018-02-21 11:00:00,251.38,251.6,250.82,251.1,26164.0,251.38,251.6,250.82,251.1,26164.0
2018-02-21 11:05:00,251.03,251.43,250.98,251.08,13779.0,251.03,251.43,250.98,251.08,13779.0
2018-02-21 11:10:00,251.09,251.13,250.52,250.64,19167.0,251.09,251.13,250.52,250.64,19167.0
2018-02-21 11:15:00,250.67,250.92,250.55,250.84,18308.0,250.67,250.92,250.55,250.84,18308.0
2018-02-21 11:20:00,250.86,251.0,250.75,250.8,20154.0,250.86,251.0,250.75,250.8,20154.0
2018-02-21 11:25:00,250.84,251.65,250.75,251.55,24407.0,250.84,251.65,250.75,251.55,24407.0
2018-02-21 11:30:00,251.59,252.0,251.46,251.85,32062.0,251.59,252.0,251.46,251.85,32062.0
2018-02-21 11:35:00,251.66,251.66,251.3,251.3,9931.0,251.66,251.66,251.3,251.3,9931.0
2018-02-21 11:40:00,251.3,251.3,250.66,251.18,19308.0,251.3,251.3,250.66,251.18,19308.0
2018-02-21 11:45:00,251.12,251.34,251.0,251.13,9792.0,251.12,251.34,251.0,251.13,9792.0
2018-02-21 11:50:00,251.1,251.34,250.81,250.81,15605.0,251.1,251.34,250.81,250.81,15605.0
2018-02-21 11:55:00,250.77,250.87,250.14,250.47,8720.0,250.77,250.87,250.14,250.47,8720.0
2018-02-21 12:00:00,250.58,250.78,249.87,249.98,6897.0,250.58,250.78,249.87,249.98,6897.0
2018-02-21 12:05:00,250.09,250.31,249.75,250.04,14875.0,250.09,250.31,249.75,250.04,14875.0
2018-02-21 12:10:00,250.09,250.52,250.05,250.19,9827.0,250.09,250.52,250.05,250.19,9827.0
2018-02-21 12:15:00,250.19,250.65,250.09,250.47,8125.0,250.19,250.65,250.09,250.47,8125.0
2018-02-21 12:20:00,250.49,250.5,249.88,249.97,9470.0,250.49,250.5,249.88,249.97,9470.0
2018-02-21 12:25:00,250.03,250.49,249.97,250.29,7092.0,250.03,250.49,249.97,250.29,7092.0
2018-02-21 12:30:00,250.21,250.44,250.06,250.31,4306.0,250.21,250.44,250.06,250.31,4306.0
2018-02-21 12:35:00,250.32,250.32,249.9,250.07,7820.0,250.32,250.32,249.9,250.07,7820.0
2018-02-21 12:40:00,250.14,250.29,249.91,249.95,3500.0,250.14,250.29,249.91,249.95,3500.0
2018-02-21 12:45:00,249.97,250.17,249.8,250.17,5340.0,249.97,250.17,249.8,250.17,5340.0
2018-02-21 12:50:00,250.08,250.38,249.99,250.27,12380.0,250.08,250.38,249.99,250.27,12380.0
2018-02-21 12:55:00,250.38,250.66,250.28,250.66,9439.0,250.38,250.66,250.28,250.66,9439.0
2018-02-21 13:00:00,250.56,250.65,250.17,250.27,8012.0,250.56,250.65,250.17,250.27,8012.0
2018-02-21 13:05:00,250.12,250.43,250.12,250.43,2062.0,250.12,250.43,250.12,250.43,2062.0
2018-02-21 13:10:00,250.37,250.62,250.21,250.62,5950.0,250.37,250.62,250.21,250.62,5950.0
2018-02-21 13:15:00,250.68,250.97,250.59,250.78,8710.0,250.68,250.97,250.59,250.78,8710.0
2018-02-21 13:20:00,250.79,251.75,250.72,251.75,25805.0,250.79,251.75,250.72,251.75,25805.0
2018-02-21 13:25:00,251.68,251.88,251.58,251.67,11908.0,251.68,251.88,251.58,251.67,11908.0
2018-02-21 13:30:00,251.73,251.77,251.52,251.59,17216.0,251.73,251.77,251.52,251.59,17216.0
2018-02-21 13:35:00,251.62,251.72,251.49,251.5,7300.0,251.62,251.72,251.49,251.5,7300.0
2018-02-21 13:40:00,251.49,251.59,251.35,251.58,5000.0,251.49,251.59,251.35,251.58,5000.0
2018-02-21 13:45:00,251.64,252.0,251.62,251.86,21541.0,251.64,252.0,251.62,251.86,21541.0
2018-02-21 13:50:00,251.9,252.27,251.85,252.17,15273.0,251.9,252.27,251.85,252.17,15273.0
2018-02-21 13:55:00,252.18,252.25,251.68,251.78,15358.0,252.18,252.25,251.68,251.78,15358.0
2018-02-21 14:00:00,251.73,252.55,251.23,252.36,30258.0,251.73,252.55,251.23,252.36,30258.0
2018-02-21 14:05:00,252.41,252.95,252.21,252.44,29273.0,252.41,252.95,252.21,252.44,29273.0
2018-02-21 14:10:00,252.71,252.85,252.23,252.46,16080.0,252.71,252.85,252.23,252.46,16080.0
2018-02-21 14:15:00,252.37,252.74,252.27,252.57,10085.0,252.37,252.74,252.27,252.57,10085.0
2018-02-21 14:20:00,252.55,252.67,252.09,252.56,18449.0,252.55,252.67,252.09,252.56,18449.0
2018-02-21 14:25:00,252.69,252.76,251.71,251.72,15914.0,252.69,252.76,251.71,251.72,15914.0
2018-02-21 14:30:00,251.69,252.34,251.63,252.05,23568.0,251.69,252.34,251.63,252.05,23568.0
2018-02-21 14:35:00,252.14,252.35,251.92,252.19,8308.0,252.14,252.35,251.92,252.19,8308.0
2018-02-21 14:40:00,252.19,252.46,251.99,252.25,15401.0,252.19,252.46,251.99,252.25,15401.0
2018-02-21 14:45:00,252.2,252.31,251.61,251.61,17042.0,252.2,252.31,251.61,251.61,17042.0
2018-02-21 14:50:00,251.52,251.66,250.73,250.73,20422.0,251.52,251.66,250.73,250.73,20422.0
2018-02-21 14:55:00,250.89,251.59,250.74,250.84,9836.0,250.89,251.59,250.74,250.84,9836.0
2018-02-21 15:00:00,250.83,250.85,250.08,250.29,14957.0,250.83,250.85,250.08,250.29,14957.0
2018-02-21 15:05:00,250.34,250.5,248.82,249.23,34943.0,250.34,250.5,248.82,249.23,34943.0
2018-02-21 15:10:00,249.09,249.28,248.47,248.9,14744.0,249.09,249.28,248.47,248.9,14744.0
2018-02-21 15:15:00,248.91,249.45,248.5,248.95,17379.0,248.91,249.45,248.5,248.95,17379.0
2018-02-21 15:20:00,249.16,249.56,248.76,248.99,18132.0,249.16,249.56,248.76,248.99,18132.0
2018-02-21 15:25:00,248.85,249.41,248.63,248.9,17476.0,248.85,249.41,248.63,248.9,17476.0
2018-02-21 15:30:00,248.99,249.9,248.98,249.54,28893.0,248.99,249.9,248.98,249.54,28893.0
2018-02-21 15:35:00,249.75,249.76,248.41,248.41,23237.0,249.75,249.76,248.41,248.41,23237.0
2018-02-21 15:40:00,248.34,248.67,247.68,248.24,35870.0,248.34,248.67,247.68,248.24,35870.0
2018-02-21 15:45:00,248.24,248.58,247.81,248.18,33853.0,248.24,248.58,247.81,248.18,33853.0
2018-02-21 15:50:00,247.82,248.23,247.08,247.56,40292.0,247.82,248.23,247.08,247.56,40292.0
2018-02-21 15:55:00,247.55,247.69,246.75,246.92,65774.0,247.55,247.69,246.75,246.92,65774.0
2018-02-22 09:30:00,248.09,249.08,246.51,246.85,109989.0,248.09,249.08,246.51,246.85,109989.0
2018-02-22 09:35:00,246.67,246.84,244.35,246.29,75158.0,246.67,246.84,244.35,246.29,75158.0
2018-02-22 09:40:00,246.36,246.96,246.02,246.72,46417.0,246.36,246.96,246.02,246.72,46417.0
2018-02-22 09:45:00,246.71,247.33,246.59,246.59,28529.0,246.71,247.33,246.59,246.59,28529.0
2018-02-22 09:50:00,246.55,246.64,245.53,246.45,38003.0,246.55,246.64,245.53,246.45,38003.0
2018-02-22 09:55:00,246.28,246.71,245.28,245.7,36573.0,246.28,246.71,245.28,245.7,36573.0
2018-02-22 10:00:00,245.7,246.25,245.4,246.16,30654.0,245.7,246.25,245.4,246.16,30654.0
2018-02-22 10:05:00,246.2,247.74,246.19,247.57,24016.0,246.2,247.74,246.19,247.57,24016.0
2018-02-22 10:10:00,247.49,248.02,247.13,247.4,22946.0,247.49,248.02,247.13,247.4,22946.0
2018-02-22 10:15:00,247.42,247.93,247.09,247.09,18437.0,247.42,247.93,247.09,247.09,18437.0
2018-02-22 10:20:00,247.12,248.16,247.12,248.08,31149.0,247.12,248.16,247.12,248.08,31149.0
2018-02-22 10:25:00,248.1,248.48,247.66,247.96,15950.0,248.1,248.48,247.66,247.96,15950.0
2018-02-22 10:30:00,247.89,248.25,247.63,247.85,14841.0,247.89,248.25,247.63,247.85,14841.0
2018-02-22 10:35:00,247.84,248.27,247.83,248.27,6214.0,247.84,248.27,247.83,248.27,6214.0
2018-02-22 10:40:00,248.3,248.32,247.6,247.99,32925.0,248.3,248.32,247.6,247.99,32925.0
2018-02-22 10:45:00,247.99,248.51,247.91,248.24,13256.0,247.99,248.51,247.91,248.24,13256.0
2018-02-22 10:50:00,248.3,248.5,247.88,248.14,15306.0,248.3,248.5,247.88,248.14,15306.0
2018-02-22 10:55:00,248.25,248.27,247.74,248.18,25660.0,248.25,248.27,247.74,248.18,25660.0
2018-02-22 11:00:00,248.22,248.33,247.83,248.1,39348.0,248.22,248.33,247.83,248.1,39348.0
2018-02-22 11:05:00,248.28,248.5,248.01,248.15,17389.0,248.28,248.5,248.01,248.15,17389.0
2018-02-22 11:10:00,248.09,248.41,248.0,248.24,30614.0,248.09,248.41,248.0,248.24,30614.0
2018-02-22 11:15:00,248.25,248.54,248.09,248.19,13601.0,248.25,248.54,248.09,248.19,13601.0
2018-02-22 11:20:00,248.19,248.68,248.17,248.51,9902.0,248.19,248.68,248.17,248.51,9902.0
2018-02-22 11:25:00,248.57,248.89,248.43,248.76,16815.0,248.57,248.89,248.43,248.76,16815.0
2018-02-22 11:30:00,248.71,248.75,248.15,248.22,13720.0,248.71,248.75,248.15,248.22,13720.0
2018-02-22 11:35:00,248.15,248.75,248.1,248.71,32901.0,248.15,248.75,248.1,248.71,32901.0
2018-02-22 11:40:00,248.61,249.08,248.57,248.95,21558.0,248.61,249.08,248.57,248.95,21558.0
2018-02-22 11:45:00,249.07,249.19,248.74,248.81,8540.0,249.07,249.19,248.74,248.81,8540.0
2018-02-22 11:50:00,248.89,249.43,248.89,249.31,12327.0,248.89,249.43,248.89,249.31,12327.0
2018-02-22 11:55:00,249.27,249.34,248.82,249.0,13430.0,249.27,249.34,248.82,249.0,13430.0
2018-02-22 12:00:00,249.05,249.15,248.83,248.97,15693.0,249.05,249.15,248.83,248.97,15693.0
2018-02-22 12:05:00,248.97,249.17,248.77,249.05,27599.0,248.97,249.17,248.77,249.05,27599.0
2018-02-22 12:10:00,248.99,249.17,248.97,249.17,12297.0,248.99,249.17,248.97,249.17,12297.0
2018-02-22 12:15:00,249.26,249.38,248.91,249.0,23373.0,249.26,249.38,248.91,249.0,23373.0
2018-02-22 12:20:00,248.97,249.29,248.97,249.2,5701.0,248.97,249.29,248.97,249.2,5701.0
2018-02-22 12:25:00,249.26,249.29,248.69,248.87,18664.0,249.26,249.29,248.69,248.87,18664.0
2018-02-22 12:30:00,248.82,249.03,248.65,248.88,41537.0,248.82,249.03,248.65,248.88,41537.0
2018-02-22 12:35:00,248.91,249.02,248.67,248.76,19117.0,248.91,249.02,248.67,248.76,19117.0
2018-02-22 12:40:00,248.67,249.01,248.6,248.7,16102.0,248.67,249.01,248.6,248.7,16102.0
2018-02-22 12:45:00,248.62,248.72,247.87,247.93,10113.0,248.62,248.72,247.87,247.93,10113.0
2018-02-22 12:50:00,247.83,248.55,247.67,248.5,21025.0,247.83,248.55,247.67,248.5,21025.0
2018-02-22 12:55:00,248.68,249.05,248.61,248.94,26979.0,248.68,249.05,248.61,248.94,26979.0
2018-02-22 13:00:00,248.83,249.08,248.69,249.08,12494.0,248.83,249.08,248.69,249.08,12494.0
2018-02-22 13:05:00,248.93,249.2,248.72,248.83,10048.0,248.93,249.2,248.72,248.83,10048.0
2018-02-22 13:10:00,249.0,249.04,248.48,248.53,28452.0,249.0,249.04,248.48,248.53,28452.0
2018-02-22 13:15:00,248.42,249.0,248.42,248.44,10854.0,248.42,249.0,248.42,248.44,10854.0
2018-02-22 13:20:00,248.55,248.66,248.0,248.05,1900.0,248.55,248.66,248.0,248.05,1900.0
2018-02-22 13:25:00,248.22,248.98,248.05,248.5,7163.0,248.22,248.98,248.05,248.5,7163.0
2018-02-22 13:30:00,248.43,248.81,248.0,248.17,14872.0,248.43,248.81,248.0,248.17,14872.0
2018-02-22 13:35:00,248.16,248.32,247.99,248.22,5628.0,248.16,248.32,247.99,248.22,5628.0
2018-02-22 13:40:00,248.07,248.12,247.51,248.05,10274.0,248.07,248.12,247.51,248.05,10274.0
2018-02-22 13:45:00,247.86,247.97,247.33,247.67,13560.0,247.86,247.97,247.33,247.67,13560.0
2018-02-22 13:50:00,247.56,248.24,247.55,248.24,13911.0,247.56,248.24,247.55,248.24,13911.0
2018-02-22 13:55:00,248.29,248.79,248.15,248.63,13967.0,248.29,248.79,248.15,248.63,13967.0
2018-02-22 14:00:00,248.52,248.86,248.34,248.34,9461.0,248.52,248.86,248.34,248.34,9461.0
2018-02-22 14:05:00,248.47,248.64,248.18,248.21,7423.0,248.47,248.64,248.18,248.21,7423.0
2018-02-22 14:10:00,248.27,248.6,248.17,248.4,11123.0,248.27,248.6,248.17,248.4,11123.0
2018-02-22 14:15:00,248.4,248.56,248.4,248.55,4894.0,248.4,248.56,248.4,248.55,4894.0
2018-02-22 14:20:00,248.54,248.82,248.34,248.82,13497.0,248.54,248.82,248.34,248.82,13497.0
2018-02-22 14:25:00,248.81,248.87,248.3,248.79,7516.0,248.81,248.87,248.3,248.79,7516.0
2018-02-22 14:30:00,248.87,249.04,248.7,248.8,7791.0,248.87,249.04,248.7,248.8,7791.0
2018-02-22 14:35:00,248.81,248.91,248.6,248.75,4281.0,248.81,248.91,248.6,248.75,4281.0
2018-02-22 14:40:00,248.76,248.76,248.28,248.45,12097.0,248.76,248.76,248.28,248.45,12097.0
2018-02-22 14:45:00,248.45,248.63,248.33,248.46,9082.0,248.45,248.63,248.33,248.46,9082.0
2018-02-22 14:50:00,248.43,248.52,248.26,248.43,10664.0,248.43,248.52,248.26,248.43,10664.0
2018-02-22 14:55:00,248.43,248.57,248.08,248.25,28244.0,248.43,248.57,248.08,248.25,28244.0
2018-02-22 15:00:00,248.28,248.64,248.13,248.28,26504.0,248.28,248.64,248.13,248.28,26504.0
2018-02-22 15:05:00,248.06,248.17,247.46,247.66,28561.0,248.06,248.17,247.46,247.66,28561.0
2018-02-22 15:10:00,247.66,248.13,247.59,248.13,5897.0,247.66,248.13,247.59,248.13,5897.0
2018-02-22 15:15:00,248.1,248.21,247.58,247.97,10404.0,248.1,248.21,247.58,247.97,10404.0
2018-02-22 15:20:00,247.9,248.1,247.56,247.88,10022.0,247.9,248.1,247.56,247.88,10022.0
2018-02-22 15:25:00,247.73,248.27,247.48,247.96,29466.0,247.73,248.27,247.48,247.96,29466.0
2018-02-22 15:30:00,247.99,248.6,247.8,248.59,22757.0,247.99,248.6,247.8,248.59,22757.0
2018-02-22 15:35:00,248.56,248.61,247.77,248.41,19345.0,248.56,248.61,247.77,248.41,19345.0
2018-02-22 15:40:00,248.35,248.73,248.15,248.48,8915.0,248.35,248.73,248.15,248.48,8915.0
2018-02-22 15:45:00,248.33,248.56,248.0,248.15,42432.0,248.33,248.56,248.0,248.15,42432.0
2018-02-22 15:50:00,248.67,249.3,248.61,249.06,31128.0,248.67,249.3,248.61,249.06,31128.0
2018-02-22 15:55:00,249.03,249.36,248.79,249.28,102300.0,249.03,249.36,248.79,249.28,102300.0
2018-02-23 09:30:00,250.0,250.46,246.89,249.38,177783.0,250.0,250.46,246.89,249.38,177783.0
2018-02-23 09:35:00,249.38,249.38,248.28,249.11,67833.0,249.38,249.38,248.28,249.11,67833.0
2018-02-23 09:40:00,249.15,249.27,248.6,249.09,30740.0,249.15,249.27,248.6,249.09,30740.0
2018-02-23 09:45:00,249.16,249.2,248.33,248.65,87988.0,249.16,249.2,248.33,248.65,87988.0
2018-02-23 09:50:00,248.49,249.1,248.42,248.99,26253.0,248.49,249.1,248.42,248.99,26253.0
2018-02-23 09:55:00,249.01,249.34,248.5,248.75,14900.0,249.01,249.34,248.5,248.75,14900.0
2018-02-23 10:00:00,248.82,249.21,248.58,248.87,20103.0,248.82,249.21,248.58,248.87,20103.0
2018-02-23 10:05:00,248.79,248.97,248.51,248.51,28979.0,248.79,248.97,248.51,248.51,28979.0
2018-02-23 10:10:00,248.53,249.25,248.35,249.14,19389.0,248.53,249.25,248.35,249.14,19389.0
2018-02-23 10:15:00,249.01,249.54,248.93,249.54,25067.0,249.01,249.54,248.93,249.54,25067.0
2018-02-23 10:20:00,249.39,249.41,248.88,249.18,17239.0,249.39,249.41,248.88,249.18,17239.0
2018-02-23 10:25:00,249.09,249.59,248.82,248.97,16187.0,249.09,249.59,248.82,248.97,16187.0
2018-02-23 10:30:00,248.97,249.59,248.97,249.44,7556.0,248.97,249.59,248.97,249.44,7556.0
2018-02-23 10:35:00,249.54,250.0,249.35,249.96,12534.0,249.54,250.0,249.35,249.96,12534.0
2018-02-23 10:40:00,249.98,250.17,249.82,250.01,14475.0,249.98,250.17,249.82,250.01,14475.0
2018-02-23 10:45:00,250.0,250.19,249.76,249.82,10039.0,250.0,250.19,249.76,249.82,10039.0
2018-02-23 10:50:00,249.7,250.27,249.7,249.98,10487.0,249.7,250.27,249.7,249.98,10487.0
2018-02-23 10:55:00,249.9,250.4,249.82,250.4,15792.0,249.9,250.4,249.82,250.4,15792.0
2018-02-23 11:00:00,250.45,250.9,250.41,250.66,23845.0,250.45,250.9,250.41,250.66,23845.0
2018-02-23 11:05:00,250.68,250.71,250.24,250.49,10285.0,250.68,250.71,250.24,250.49,10285.0
2018-02-23 11:10:00,250.37,250.52,250.06,250.29,13310.0,250.37,250.52,250.06,250.29,13310.0
2018-02-23 11:15:00,250.41,250.57,250.12,250.24,7331.0,250.41,250.57,250.12,250.24,7331.0
2018-02-23 11:20:00,250.35,250.88,250.24,250.83,14784.0,250.35,250.88,250.24,250.83,14784.0
2018-02-23 11:25:00,250.87,251.1,250.57,250.57,35878.0,250.87,251.1,250.57,250.57,35878.0
2018-02-23 11:30:00,250.57,250.57,249.92,249.94,16687.0,250.57,250.57,249.92,249.94,16687.0
2018-02-23 11:35:00,250.03,250.2,249.97,250.04,6026.0,250.03,250.2,249.97,250.04,6026.0
2018-02-23 11:40:00,250.21,250.35,250.06,250.34,9345.0,250.21,250.35,250.06,250.34,9345.0
2018-02-23 11:45:00,250.34,250.47,250.0,250.0,3565.0,250.34,250.47,250.0,250.0,3565.0
2018-02-23 11:50:00,250.09,250.31,249.94,250.07,13550.0,250.09,250.31,249.94,250.07,13550.0
2018-02-23 11:55:00,250.17,250.31,250.04,250.28,5232.0,250.17,250.31,250.04,250.28,5232.0
2018-02-23 12:00:00,250.26,250.77,250.14,250.72,7830.0,250.26,250.77,250.14,250.72,7830.0
2018-02-23 12:05:00,250.58,250.77,250.41,250.41,3829.0,250.58,250.77,250.41,250.41,3829.0
2018-02-23 12:10:00,250.49,250.59,250.17,250.28,4160.0,250.49,250.59,250.17,250.28,4160.0
2018-02-23 12:15:00,250.49,250.49,249.93,250.01,7531.0,250.49,250.49,249.93,250.01,7531.0
2018-02-23 12:20:00,250.11,250.22,249.96,250.22,4601.0,250.11,250.22,249.96,250.22,4601.0
2018-02-23 12:25:00,250.23,250.23,249.71,250.0,7627.0,250.23,250.23,249.71,250.0,7627.0
2018-02-23 12:30:00,249.97,250.3,249.9,249.95,6304.0,249.97,250.3,249.9,249.95,6304.0
2018-02-23 12:35:00,249.96,250.37,249.96,250.32,4284.0,249.96,250.37,249.96,250.32,4284.0
2018-02-23 12:40:00,250.2,250.26,250.0,250.04,5508.0,250.2,250.26,250.0,250.04,5508.0
2018-02-23 12:45:00,250.06,250.62,250.06,250.62,10430.0,250.06,250.62,250.06,250.62,10430.0
2018-02-23 12:50:00,250.38,250.61,250.31,250.4,1500.0,250.38,250.61,250.31,250.4,1500.0
2018-02-23 12:55:00,250.35,250.59,250.35,250.51,2400.0,250.35,250.59,250.35,250.51,2400.0
2018-02-23 13:00:00,250.55,250.55,250.25,250.42,5303.0,250.55,250.55,250.25,250.42,5303.0
2018-02-23 13:05:00,250.21,250.33,249.87,249.87,2100.0,250.21,250.33,249.87,249.87,2100.0
2018-02-23 13:10:00,250.08,250.1,249.91,250.01,6880.0,250.08,250.1,249.91,250.01,6880.0
2018-02-23 13:15:00,250.0,250.16,249.97,250.16,4227.0,250.0,250.16,249.97,250.16,4227.0
2018-02-23 13:20:00,250.14,250.37,250.12,250.27,3699.0,250.14,250.37,250.12,250.27,3699.0
2018-02-23 13:25:00,250.38,250.59,250.33,250.58,4852.0,250.38,250.59,250.33,250.58,4852.0
2018-02-23 13:30:00,250.48,250.8,250.48,250.8,3710.0,250.48,250.8,250.48,250.8,3710.0
2018-02-23 13:35:00,250.69,250.79,250.56,250.76,3592.0,250.69,250.79,250.56,250.76,3592.0
2018-02-23 13:40:00,250.79,251.0,250.73,250.87,9279.0,250.79,251.0,250.73,250.87,9279.0
2018-02-23 13:45:00,250.94,250.99,250.8,250.96,2222.0,250.94,250.99,250.8,250.96,2222.0
2018-02-23 13:50:00,250.86,251.06,250.67,250.67,8843.0,250.86,251.06,250.67,250.67,8843.0
2018-02-23 13:55:00,250.8,250.95,250.75,250.95,2134.0,250.8,250.95,250.75,250.95,2134.0
2018-02-23 14:00:00,250.98,251.04,250.74,250.76,5534.0,250.98,251.04,250.74,250.76,5534.0
2018-02-23 14:05:00,250.77,250.92,250.5,250.88,8532.0,250.77,250.92,250.5,250.88,8532.0
2018-02-23 14:10:00,250.8,250.89,250.71,250.79,3585.0,250.8,250.89,250.71,250.79,3585.0
2018-02-23 14:15:00,250.78,250.88,250.67,250.67,3020.0,250.78,250.88,250.67,250.67,3020.0
2018-02-23 14:20:00,250.73,251.02,250.56,250.93,5994.0,250.73,251.02,250.56,250.93,5994.0
2018-02-23 14:25:00,250.86,251.15,250.79,250.92,7695.0,250.86,251.15,250.79,250.92,7695.0
2018-02-23 14:30:00,251.06,251.1,250.95,250.95,11374.0,251.06,251.1,250.95,250.95,11374.0
2018-02-23 14:35:00,251.05,251.1,250.56,251.0,6779.0,251.05,251.1,250.56,251.0,6779.0
2018-02-23 14:40:00,250.88,251.09,250.76,250.95,5630.0,250.88,251.09,250.76,250.95,5630.0
2018-02-23 14:45:00,250.93,251.25,250.86,251.17,8077.0,250.93,251.25,250.86,251.17,8077.0
2018-02-23 14:50:00,251.11,251.44,251.05,251.33,11281.0,251.11,251.44,251.05,251.33,11281.0
2018-02-23 14:55:00,251.38,251.68,251.33,251.33,10279.0,251.38,251.68,251.33,251.33,10279.0
2018-02-23 15:00:00,251.51,251.98,251.48,251.88,12954.0,251.51,251.98,251.48,251.88,12954.0
2018-02-23 15:05:00,251.97,252.0,251.76,251.91,7900.0,251.97,252.0,251.76,251.91,7900.0
2018-02-23 15:10:00,251.92,251.94,251.54,251.54,10417.0,251.92,251.94,251.54,251.54,10417.0
2018-02-23 15:15:00,251.62,251.8,251.51,251.61,17380.0,251.62,251.8,251.51,251.61,17380.0
2018-02-23 15:20:00,251.65,251.68,251.53,251.65,13806.0,251.65,251.68,251.53,251.65,13806.0
2018-02-23 15:25:00,251.65,251.71,251.46,251.51,26266.0,251.65,251.71,251.46,251.51,26266.0
2018-02-23 15:30:00,251.59,251.76,250.8,250.8,20589.0,251.59,251.76,250.8,250.8,20589.0
2018-02-23 15:35:00,250.76,251.21,250.76,250.87,26878.0,250.76,251.21,250.76,250.87,26878.0
2018-02-23 15:40:00,250.89,251.06,250.62,250.82,40089.0,250.89,251.06,250.62,250.82,40089.0
2018-02-23 15:45:00,250.82,250.9,250.4,250.5,22817.0,250.82,250.9,250.4,250.5,22817.0
2018-02-23 15:50:00,250.42,250.51,249.97,250.3,53681.0,250.42,250.51,249.97,250.3,53681.0
2018-02-23 15:55:00,250.32,250.91,250.22,250.89,56991.0,250.32,250.91,250.22,250.89,56991.0
2018-02-26 09:30:00,251.34,253.22,250.86,252.82,175803.0,251.34,253.22,250.86,252.82,175803.0
2018-02-26 09:35:00,252.92,253.04,252.01,252.5,45422.0,252.92,253.04,252.01,252.5,45422.0
2018-02-26 09:40:00,252.62,252.62,251.08,251.32,27227.0,252.62,252.62,251.08,251.32,27227.0
2018-02-26 09:45:00,251.43,252.34,251.38,252.17,43925.0,251.43,252.34,251.38,252.17,43925.0
2018-02-26 09:50:00,252.04,252.36,251.71,252.22,27342.0,252.04,252.36,251.71,252.22,27342.0
2018-02-26 09:55:00,252.22,252.9,251.97,252.75,38625.0,252.22,252.9,251.97,252.75,38625.0
2018-02-26 10:00:00,252.6,253.45,252.56,253.27,55799.0,252.6,253.45,252.56,253.27,55799.0
2018-02-26 10:05:00,253.32,254.21,253.27,253.86,40603.0,253.32,254.21,253.27,253.86,40603.0
2018-02-26 10:10:00,253.82,253.82,252.77,252.83,24747.0,253.82,253.82,252.77,252.83,24747.0
2018-02-26 10:15:00,252.82,253.14,252.22,253.14,12290.0,252.82,253.14,252.22,253.14,12290.0
2018-02-26 10:20:00,253.05,253.38,252.61,252.78,15533.0,253.05,253.38,252.61,252.78,15533.0
2018-02-26 10:25:00,252.93,253.21,252.28,252.42,16761.0,252.93,253.21,252.28,252.42,16761.0
2018-02-26 10:30:00,252.5,252.85,252.22,252.35,28948.0,252.5,252.85,252.22,252.35,28948.0
2018-02-26 10:35:00,252.31,252.5,252.06,252.32,27565.0,252.31,252.5,252.06,252.32,27565.0
2018-02-26 10:40:00,252.39,252.86,252.14,252.26,12895.0,252.39,252.86,252.14,252.26,12895.0
2018-02-26 10:45:00,252.35,252.87,252.16,252.87,18150.0,252.35,252.87,252.16,252.87,18150.0
2018-02-26 10:50:00,252.86,253.08,252.42,252.86,16785.0,252.86,253.08,252.42,252.86,16785.0
2018-02-26 10:55:00,252.9,253.31,252.65,253.31,16437.0,252.9,253.31,252.65,253.31,16437.0
2018-02-26 11:00:00,253.35,254.1,253.24,254.1,30020.0,253.35,254.1,253.24,254.1,30020.0
2018-02-26 11:05:00,254.0,254.26,253.92,254.08,21030.0,254.0,254.26,253.92,254.08,21030.0
2018-02-26 11:10:00,254.15,254.37,253.75,253.9,24098.0,254.15,254.37,253.75,253.9,24098.0
2018-02-26 11:15:00,254.0,254.07,253.59,253.66,11922.0,254.0,254.07,253.59,253.66,11922.0
2018-02-26 11:20:00,253.81,253.81,253.21,253.27,27433.0,253.81,253.81,253.21,253.27,27433.0
2018-02-26 11:25:00,253.24,253.73,253.1,253.68,16895.0,253.24,253.73,253.1,253.68,16895.0
2018-02-26 11:30:00,253.59,254.18,253.56,254.0,32349.0,253.59,254.18,253.56,254.0,32349.0
2018-02-26 11:35:00,254.01,254.25,253.88,254.17,18653.0,254.01,254.25,253.88,254.17,18653.0
2018-02-26 11:40:00,254.17,254.18,254.0,254.03,9991.0,254.17,254.18,254.0,254.03,9991.0
2018-02-26 11:45:00,254.09,255.0,254.09,254.79,39085.0,254.09,255.0,254.09,254.79,39085.0
2018-02-26 11:50:00,254.75,255.0,254.22,254.23,23387.0,254.75,255.0,254.22,254.23,23387.0
2018-02-26 11:55:00,254.24,254.44,253.86,253.96,14140.0,254.24,254.44,253.86,253.96,14140.0
2018-02-26 12:00:00,253.88,254.25,253.64,254.09,27908.0,253.88,254.25,253.64,254.09,27908.0
2018-02-26 12:05:00,254.14,254.4,254.08,254.16,13728.0,254.14,254.4,254.08,254.16,13728.0
2018-02-26 12:10:00,254.1,254.35,254.07,254.12,10042.0,254.1,254.35,254.07,254.12,10042.0
2018-02-26 12:15:00,254.13,254.24,253.94,254.18,10604.0,254.13,254.24,253.94,254.18,10604.0
2018-02-26 12:20:00,254.14,254.76,254.08,254.62,15625.0,254.14,254.76,254.08,254.62,15625.0
2018-02-26 12:25:00,254.56,254.78,254.39,254.72,14564.0,254.56,254.78,254.39,254.72,14564.0
2018-02-26 12:30:00,254.73,254.74,254.21,254.44,6562.0,254.73,254.74,254.21,254.44,6562.0
2018-02-26 12:35:00,254.44,254.44,254.12,254.37,8379.0,254.44,254.44,254.12,254.37,8379.0
2018-02-26 12:40:00,254.16,254.16,253.85,253.96,10686.0,254.16,254.16,253.85,253.96,10686.0
2018-02-26 12:45:00,254.0,254.28,253.62,254.22,18829.0,254.0,254.28,253.62,254.22,18829.0
2018-02-26 12:50:00,254.2,254.42,253.87,254.08,15724.0,254.2,254.42,253.87,254.08,15724.0
2018-02-26 12:55:00,254.11,254.45,254.03,254.32,9549.0,254.11,254.45,254.03,254.32,9549.0
2018-02-26 13:00:00,254.39,254.76,254.22,254.76,7590.0,254.39,254.76,254.22,254.76,7590.0
2018-02-26 13:05:00,254.78,254.78,254.18,254.36,17088.0,254.78,254.78,254.18,254.36,17088.0
2018-02-26 13:10:00,254.29,254.4,254.16,254.18,13745.0,254.29,254.4,254.16,254.18,13745.0
2018-02-26 13:15:00,254.26,254.4,254.12,254.23,7937.0,254.26,254.4,254.12,254.23,7937.0
2018-02-26 13:20:00,254.17,254.29,253.96,254.12,6217.0,254.17,254.29,253.96,254.12,6217.0
2018-02-26 13:25:00,254.1,254.33,254.09,254.24,5450.0,254.1,254.33,254.09,254.24,5450.0
2018-02-26 13:30:00,254.23,254.28,253.7,253.79,10134.0,254.23,254.28,253.7,253.79,10134.0
2018-02-26 13:35:00,253.74,253.91,253.45,253.68,15094.0,253.74,253.91,253.45,253.68,15094.0
2018-02-26 13:40:00,253.59,254.15,253.59,254.14,11912.0,253.59,254.15,253.59,254.14,11912.0
2018-02-26 13:45:00,254.15,254.31,254.03,254.27,13100.0,254.15,254.31,254.03,254.27,13100.0
2018-02-26 13:50:00,254.26,254.32,254.1,254.28,10018.0,254.26,254.32,254.1,254.28,10018.0
2018-02-26 13:55:00,254.24,254.56,254.23,254.55,9913.0,254.24,254.56,254.23,254.55,9913.0
2018-02-26 14:00:00,254.57,255.17,254.54,255.0,62885.0,254.57,255.17,254.54,255.0,62885.0
2018-02-26 14:05:00,254.97,255.15,254.86,255.15,19186.0,254.97,255.15,254.86,255.15,19186.0
2018-02-26 14:10:00,255.19,255.43,255.17,255.28,23133.0,255.19,255.43,255.17,255.28,23133.0
2018-02-26 14:15:00,255.4,255.4,254.82,255.0,13622.0,255.4,255.4,254.82,255.0,13622.0
2018-02-26 14:20:00,254.94,255.09,254.81,254.97,13538.0,254.94,255.09,254.81,254.97,13538.0
2018-02-26 14:25:00,255.0,255.16,254.87,255.01,7236.0,255.0,255.16,254.87,255.01,7236.0
2018-02-26 14:30:00,255.1,255.28,255.0,255.26,6737.0,255.1,255.28,255.0,255.26,6737.0
2018-02-26 14:35:00,255.13,255.29,255.07,255.21,7954.0,255.13,255.29,255.07,255.21,7954.0
2018-02-26 14:40:00,255.29,255.29,255.08,255.11,11851.0,255.29,255.29,255.08,255.11,11851.0
2018-02-26 14:45:00,255.06,255.15,254.93,255.01,15767.0,255.06,255.15,254.93,255.01,15767.0
2018-02-26 14:50:00,255.01,255.29,255.01,255.29,10972.0,255.01,255.29,255.01,255.29,10972.0
2018-02-26 14:55:00,255.2,255.31,254.89,255.15,9505.0,255.2,255.31,254.89,255.15,9505.0
2018-02-26 15:00:00,255.15,255.49,255.06,255.39,15661.0,255.15,255.49,255.06,255.39,15661.0
2018-02-26 15:05:00,255.44,255.62,255.38,255.57,20043.0,255.44,255.62,255.38,255.57,20043.0
2018-02-26 15:10:00,255.56,255.65,255.47,255.47,14695.0,255.56,255.65,255.47,255.47,14695.0
2018-02-26 15:15:00,255.45,255.55,255.36,255.49,27866.0,255.45,255.55,255.36,255.49,27866.0
2018-02-26 15:20:00,255.55,255.59,255.33,255.36,19864.0,255.55,255.59,255.33,255.36,19864.0
2018-02-26 15:25:00,255.31,255.61,255.27,255.48,32677.0,255.31,255.61,255.27,255.48,32677.0
2018-02-26 15:30:00,255.49,255.86,255.44,255.73,27901.0,255.49,255.86,255.44,255.73,27901.0
2018-02-26 15:35:00,255.71,255.72,255.36,255.51,38324.0,255.71,255.72,255.36,255.51,38324.0
2018-02-26 15:40:00,255.5,255.57,255.4,255.48,35967.0,255.5,255.57,255.4,255.48,35967.0
2018-02-26 15:45:00,255.47,255.56,255.25,255.37,98073.0,255.47,255.56,255.25,255.37,98073.0
2018-02-26 15:50:00,255.44,255.51,255.12,255.15,114909.0,255.44,255.51,255.12,255.15,114909.0
2018-02-26 15:55:00,255.1,256.29,255.1,256.25,158363.0,255.1,256.29,255.1,256.25,158363.0
2018-02-27 09:30:00,253.5,256.37,253.29,255.98,166971.0,253.5,256.37,253.29,255.98,166971.0
2018-02-27 09:35:00,256.05,257.57,255.66,257.17,81235.0,256.05,257.57,255.66,257.17,81235.0
2018-02-27 09:40:00,257.03,257.03,256.04,256.04,33311.0,257.03,257.03,256.04,256.04,33311.0
2018-02-27 09:45:00,256.02,256.12,255.0,255.65,31504.0,256.02,256.12,255.0,255.65,31504.0
2018-02-27 09:50:00,255.67,256.22,254.84,254.99,26712.0,255.67,256.22,254.84,254.99,26712.0
2018-02-27 09:55:00,255.0,255.33,254.71,254.84,36474.0,255.0,255.33,254.71,254.84,36474.0
2018-02-27 10:00:00,254.81,255.27,254.24,255.11,33352.0,254.81,255.27,254.24,255.11,33352.0
2018-02-27 10:05:00,255.03,256.53,254.98,256.08,30671.0,255.03,256.53,254.98,256.08,30671.0
2018-02-27 10:10:00,256.08,256.8,255.94,256.56,19754.0,256.08,256.8,255.94,256.56,19754.0
2018-02-27 10:15:00,256.69,256.93,256.3,256.78,21159.0,256.69,256.93,256.3,256.78,21159.0
2018-02-27 10:20:00,256.9,257.13,256.44,256.51,39795.0,256.9,257.13,256.44,256.51,39795.0
2018-02-27 10:25:00,256.68,256.88,256.29,256.56,21191.0,256.68,256.88,256.29,256.56,21191.0
2018-02-27 10:30:00,256.52,256.6,255.87,255.92,16736.0,256.52,256.6,255.87,255.92,16736.0
2018-02-27 10:35:00,255.94,256.16,254.89,255.22,11135.0,255.94,256.16,254.89,255.22,11135.0
2018-02-27 10:40:00,255.25,255.56,253.97,254.14,29095.0,255.25,255.56,253.97,254.14,29095.0
2018-02-27 10:45:00,254.11,255.3,253.93,254.17,41194.0,254.11,255.3,253.93,254.17,41194.0
2018-02-27 10:50:00,254.16,255.0,253.71,253.71,29214.0,254.16,255.0,253.71,253.71,29214.0
2018-02-27 10:55:00,254.04,254.2,253.66,253.97,30703.0,254.04,254.2,253.66,253.97,30703.0
2018-02-27 11:00:00,254.0,254.24,253.84,254.07,19915.0,254.0,254.24,253.84,254.07,19915.0
2018-02-27 11:05:00,254.01,254.42,253.95,254.33,10342.0,254.01,254.42,253.95,254.33,10342.0
2018-02-27 11:10:00,254.34,254.96,254.3,254.74,27948.0,254.34,254.96,254.3,254.74,27948.0
2018-02-27 11:15:00,254.91,254.94,253.5,253.5,29141.0,254.91,254.94,253.5,253.5,29141.0
2018-02-27 11:20:00,253.43,253.63,252.69,253.35,33997.0,253.43,253.63,252.69,253.35,33997.0
2018-02-27 11:25:00,253.39,254.03,253.19,253.19,22478.0,253.39,254.03,253.19,253.19,22478.0
2018-02-27 11:30:00,253.48,253.56,252.93,253.0,17208.0,253.48,253.56,252.93,253.0,17208.0
2018-02-27 11:35:00,252.92,253.27,252.9,252.97,42442.0,252.92,253.27,252.9,252.97,42442.0
2018-02-27 11:40:00,252.97,253.29,252.91,253.21,29829.0,252.97,253.29,252.91,253.21,29829.0
2018-02-27 11:45:00,253.26,253.35,252.86,253.29,29224.0,253.26,253.35,252.86,253.29,29224.0
2018-02-27 11:50:00,253.4,253.45,252.82,252.98,23796.0,253.4,253.45,252.82,252.98,23796.0
2018-02-27 11:55:00,252.98,253.35,252.8,253.25,27638.0,252.98,253.35,252.8,253.25,27638.0
2018-02-27 12:00:00,253.28,253.47,253.07,253.34,23029.0,253.28,253.47,253.07,253.34,23029.0
2018-02-27 12:05:00,253.34,253.61,253.12,253.55,18828.0,253.34,253.61,253.12,253.55,18828.0
2018-02-27 12:10:00,253.4,253.51,253.09,253.09,7976.0,253.4,253.51,253.09,253.09,7976.0
2018-02-27 12:15:00,253.25,253.68,253.15,253.3,22849.0,253.25,253.68,253.15,253.3,22849.0
2018-02-27 12:20:00,253.35,253.35,252.82,252.93,29655.0,253.35,253.35,252.82,252.93,29655.0
2018-02-27 12:25:00,252.83,253.23,252.6,253.08,37046.0,252.83,253.23,252.6,253.08,37046.0
2018-02-27 12:30:00,253.06,253.62,253.06,253.21,15045.0,253.06,253.62,253.06,253.21,15045.0
2018-02-27 12:35:00,252.98,253.87,252.97,253.85,22445.0,252.98,253.87,252.97,253.85,22445.0
2018-02-27 12:40:00,253.84,254.32,253.6,254.0,24678.0,253.84,254.32,253.6,254.0,24678.0
2018-02-27 12:45:00,253.93,254.58,253.93,254.41,9525.0,253.93,254.58,253.93,254.41,9525.0
2018-02-27 12:50:00,254.56,254.65,254.24,254.29,5232.0,254.56,254.65,254.24,254.29,5232.0
2018-02-27 12:55:00,254.4,254.72,253.99,254.57,11174.0,254.4,254.72,253.99,254.57,11174.0
2018-02-27 13:00:00,254.58,255.0,254.53,254.67,15718.0,254.58,255.0,254.53,254.67,15718.0
2018-02-27 13:05:00,254.72,254.85,254.43,254.47,5121.0,254.72,254.85,254.43,254.47,5121.0
2018-02-27 13:10:00,254.46,254.59,254.15,254.15,4470.0,254.46,254.59,254.15,254.15,4470.0
2018-02-27 13:15:00,254.22,254.39,253.99,254.27,3943.0,254.22,254.39,253.99,254.27,3943.0
2018-02-27 13:20:00,254.39,254.58,254.18,254.57,5240.0,254.39,254.58,254.18,254.57,5240.0
2018-02-27 13:25:00,254.49,254.61,254.22,254.59,5619.0,254.49,254.61,254.22,254.59,5619.0
2018-02-27 13:30:00,254.62,254.66,253.97,254.2,3700.0,254.62,254.66,253.97,254.2,3700.0
2018-02-27 13:35:00,254.08,254.54,253.98,254.27,4363.0,254.08,254.54,253.98,254.27,4363.0
2018-02-27 13:40:00,254.16,254.38,254.01,254.38,4284.0,254.16,254.38,254.01,254.38,4284.0
2018-02-27 13:45:00,254.42,254.71,254.16,254.29,3000.0,254.42,254.71,254.16,254.29,3000.0
2018-02-27 13:50:00,254.13,254.33,253.88,254.32,6538.0,254.13,254.33,253.88,254.32,6538.0
2018-02-27 13:55:00,254.13,254.22,253.89,254.16,4609.0,254.13,254.22,253.89,254.16,4609.0
2018-02-27 14:00:00,254.24,254.25,253.27,253.28,16171.0,254.24,254.25,253.27,253.28,16171.0
2018-02-27 14:05:00,253.21,253.71,253.03,253.56,13467.0,253.21,253.71,253.03,253.56,13467.0
2018-02-27 14:10:00,253.72,253.72,253.22,253.36,6335.0,253.72,253.72,253.22,253.36,6335.0
2018-02-27 14:15:00,253.36,253.43,252.99,253.04,10042.0,253.36,253.43,252.99,253.04,10042.0
2018-02-27 14:20:00,253.07,253.19,252.93,253.0,16901.0,253.07,253.19,252.93,253.0,16901.0
2018-02-27 14:25:00,253.0,253.32,252.96,253.32,7176.0,253.0,253.32,252.96,253.32,7176.0
2018-02-27 14:30:00,253.08,253.7,253.08,253.55,10120.0,253.08,253.7,253.08,253.55,10120.0
2018-02-27 14:35:00,253.49,253.5,253.14,253.27,8285.0,253.49,253.5,253.14,253.27,8285.0
2018-02-27 14:40:00,253.33,253.33,252.91,253.2,10432.0,253.33,253.33,252.91,253.2,10432.0
2018-02-27 14:45:00,253.29,253.41,252.9,253.0,23693.0,253.29,253.41,252.9,253.0,23693.0
2018-02-27 14:50:00,253.11,253.13,252.8,253.05,4245.0,253.11,253.13,252.8,253.05,4245.0
2018-02-27 14:55:00,253.13,253.53,253.13,253.24,6661.0,253.13,253.53,253.13,253.24,6661.0
2018-02-27 15:00:00,253.05,253.44,252.88,252.95,8820.0,253.05,253.44,252.88,252.95,8820.0
2018-02-27 15:05:00,252.86,253.03,252.52,252.55,10193.0,252.86,253.03,252.52,252.55,10193.0
2018-02-27 15:10:00,252.62,252.93,252.52,252.6,7600.0,252.62,252.93,252.52,252.6,7600.0
2018-02-27 15:15:00,252.52,252.71,252.21,252.3,13312.0,252.52,252.71,252.21,252.3,13312.0
2018-02-27 15:20:00,252.22,252.78,251.82,251.98,27081.0,252.22,252.78,251.82,251.98,27081.0
2018-02-27 15:25:00,251.98,251.98,251.31,251.8,34200.0,251.98,251.98,251.31,251.8,34200.0
2018-02-27 15:30:00,251.88,252.02,251.41,251.54,33018.0,251.88,252.02,251.41,251.54,33018.0
2018-02-27 15:35:00,251.55,251.68,251.22,251.65,29688.0,251.55,251.68,251.22,251.65,29688.0
2018-02-27 15:40:00,251.58,251.76,251.15,251.22,42954.0,251.58,251.76,251.15,251.22,42954.0
2018-02-27 15:45:00,251.17,252.41,251.17,252.33,37641.0,251.17,252.41,251.17,252.33,37641.0
2018-02-27 15:50:00,252.31,252.31,250.94,251.15,74645.0,252.31,252.31,250.94,251.15,74645.0
2018-02-27 15:55:00,251.15,251.15,250.21,250.47,174792.0,251.15,251.15,250.21,250.47,174792.0
2018-02-28 09:30:00,254.0,255.0,253.08,254.7,156448.0,254.0,255.0,253.08,254.7,156448.0
2018-02-28 09:35:00,254.81,254.81,253.53,254.23,59966.0,254.81,254.81,253.53,254.23,59966.0
2018-02-28 09:40:00,254.37,254.37,253.34,253.53,27463.0,254.37,254.37,253.34,253.53,27463.0
2018-02-28 09:45:00,253.55,253.55,252.29,252.87,29644.0,253.55,253.55,252.29,252.87,29644.0
2018-02-28 09:50:00,252.9,252.98,252.06,252.34,30885.0,252.9,252.98,252.06,252.34,30885.0
2018-02-28 09:55:00,252.24,252.85,251.75,252.58,36411.0,252.24,252.85,251.75,252.58,36411.0
2018-02-28 10:00:00,252.67,252.69,252.0,252.31,21958.0,252.67,252.69,252.0,252.31,21958.0
2018-02-28 10:05:00,252.23,252.32,251.24,251.64,24095.0,252.23,252.32,251.24,251.64,24095.0
2018-02-28 10:10:00,251.75,251.89,251.37,251.49,17204.0,251.75,251.89,251.37,251.49,17204.0
2018-02-28 10:15:00,251.49,252.38,251.41,252.2,19088.0,251.49,252.38,251.41,252.2,19088.0
2018-02-28 10:20:00,252.12,252.42,251.38,251.48,35899.0,252.12,252.42,251.38,251.48,35899.0
2018-02-28 10:25:00,251.4,252.03,251.31,251.9,36677.0,251.4,252.03,251.31,251.9,36677.0
2018-02-28 10:30:00,251.87,252.36,251.8,251.91,79998.0,251.87,252.36,251.8,251.91,79998.0
2018-02-28 10:35:00,251.92,252.02,251.51,251.65,16842.0,251.92,252.02,251.51,251.65,16842.0
2018-02-28 10:40:00,251.59,251.64,251.25,251.59,19892.0,251.59,251.64,251.25,251.59,19892.0
2018-02-28 10:45:00,251.53,251.67,251.26,251.52,18984.0,251.53,251.67,251.26,251.52,18984.0
2018-02-28 10:50:00,251.57,251.82,251.52,251.6,23332.0,251.57,251.82,251.52,251.6,23332.0
2018-02-28 10:55:00,251.6,251.82,251.0,251.61,23457.0,251.6,251.82,251.0,251.61,23457.0
2018-02-28 11:00:00,251.59,251.72,251.16,251.43,24450.0,251.59,251.72,251.16,251.43,24450.0
2018-02-28 11:05:00,251.43,251.67,251.17,251.17,15195.0,251.43,251.67,251.17,251.17,15195.0
2018-02-28 11:10:00,251.16,251.3,250.57,250.81,37611.0,251.16,251.3,250.57,250.81,37611.0
2018-02-28 11:15:00,250.96,251.79,250.82,251.47,20130.0,250.96,251.79,250.82,251.47,20130.0
2018-02-28 11:20:00,251.46,252.25,251.46,251.66,22462.0,251.46,252.25,251.46,251.66,22462.0
2018-02-28 11:25:00,251.88,252.88,251.84,252.88,11237.0,251.88,252.88,251.84,252.88,11237.0
2018-02-28 11:30:00,252.74,252.87,251.93,251.93,18261.0,252.74,252.87,251.93,251.93,18261.0
2018-02-28 11:35:00,251.98,252.42,251.81,251.82,13530.0,251.98,252.42,251.81,251.82,13530.0
2018-02-28 11:40:00,251.82,252.1,251.41,251.9,25069.0,251.82,252.1,251.41,251.9,25069.0
2018-02-28 11:45:00,251.86,251.9,251.31,251.76,20099.0,251.86,251.9,251.31,251.76,20099.0
2018-02-28 11:50:00,251.78,252.35,251.69,252.35,22414.0,251.78,252.35,251.69,252.35,22414.0
2018-02-28 11:55:00,252.14,252.53,251.8,252.32,17969.0,252.14,252.53,251.8,252.32,17969.0
2018-02-28 12:00:00,252.2,252.67,252.2,252.21,6044.0,252.2,252.67,252.2,252.21,6044.0
2018-02-28 12:05:00,252.2,252.5,251.91,252.49,8213.0,252.2,252.5,251.91,252.49,8213.0
2018-02-28 12:10:00,252.48,252.67,252.36,252.44,11637.0,252.48,252.67,252.36,252.44,11637.0
2018-02-28 12:15:00,252.42,252.69,252.08,252.08,8067.0,252.42,252.69,252.08,252.08,8067.0
2018-02-28 12:20:00,251.82,252.36,251.82,252.21,6830.0,251.82,252.36,251.82,252.21,6830.0
2018-02-28 12:25:00,252.35,252.35,251.84,252.09,11965.0,252.35,252.35,251.84,252.09,11965.0
2018-02-28 12:30:00,252.05,252.32,251.93,252.21,4994.0,252.05,252.32,251.93,252.21,4994.0
2018-02-28 12:35:00,252.13,252.45,251.89,252.38,5634.0,252.13,252.45,251.89,252.38,5634.0
2018-02-28 12:40:00,252.26,252.26,251.93,252.19,4071.0,252.26,252.26,251.93,252.19,4071.0
2018-02-28 12:45:00,252.07,253.0,251.96,252.83,11799.0,252.07,253.0,251.96,252.83,11799.0
2018-02-28 12:50:00,252.76,252.86,252.41,252.81,6896.0,252.76,252.86,252.41,252.81,6896.0
2018-02-28 12:55:00,252.8,253.16,252.58,252.58,12500.0,252.8,253.16,252.58,252.58,12500.0
2018-02-28 13:00:00,252.68,252.83,252.41,252.75,7006.0,252.68,252.83,252.41,252.75,7006.0
2018-02-28 13:05:00,252.75,252.85,252.53,252.62,4267.0,252.75,252.85,252.53,252.62,4267.0
2018-02-28 13:10:00,252.68,252.96,252.6,252.62,3752.0,252.68,252.96,252.6,252.62,3752.0
2018-02-28 13:15:00,252.65,253.0,252.65,252.93,6082.0,252.65,253.0,252.65,252.93,6082.0
2018-02-28 13:20:00,252.85,253.24,252.8,253.11,114525.0,252.85,253.24,252.8,253.11,114525.0
2018-02-28 13:25:00,253.24,253.25,252.56,253.02,9551.0,253.24,253.25,252.56,253.02,9551.0
2018-02-28 13:30:00,253.15,253.33,252.98,253.07,8516.0,253.15,253.33,252.98,253.07,8516.0
2018-02-28 13:35:00,253.13,253.22,252.93,252.94,7556.0,253.13,253.22,252.93,252.94,7556.0
2018-02-28 13:40:00,252.96,253.19,252.82,252.82,6000.0,252.96,253.19,252.82,252.82,6000.0
2018-02-28 13:45:00,252.89,253.08,252.65,252.66,5460.0,252.89,253.08,252.65,252.66,5460.0
2018-02-28 13:50:00,252.63,253.51,252.63,253.46,24969.0,252.63,253.51,252.63,253.46,24969.0
2018-02-28 13:55:00,253.5,253.77,253.45,253.75,4312.0,253.5,253.77,253.45,253.75,4312.0
2018-02-28 14:00:00,253.83,254.0,253.41,253.59,13934.0,253.83,254.0,253.41,253.59,13934.0
2018-02-28 14:05:00,253.64,253.67,253.22,253.42,10909.0,253.64,253.67,253.22,253.42,10909.0
2018-02-28 14:10:00,253.33,253.53,253.27,253.4,8083.0,253.33,253.53,253.27,253.4,8083.0
2018-02-28 14:15:00,253.46,253.65,253.37,253.61,5434.0,253.46,253.65,253.37,253.61,5434.0
2018-02-28 14:20:00,253.63,253.65,253.32,253.35,11014.0,253.63,253.65,253.32,253.35,11014.0
2018-02-28 14:25:00,253.39,253.39,252.93,252.98,7893.0,253.39,253.39,252.93,252.98,7893.0
2018-02-28 14:30:00,252.9,253.1,252.67,252.88,45112.0,252.9,253.1,252.67,252.88,45112.0
2018-02-28 14:35:00,252.93,253.11,252.75,252.78,22374.0,252.93,253.11,252.75,252.78,22374.0
2018-02-28 14:40:00,252.82,253.18,252.74,252.79,11161.0,252.82,253.18,252.74,252.79,11161.0
2018-02-28 14:45:00,252.75,253.08,252.62,253.06,15300.0,252.75,253.08,252.62,253.06,15300.0
2018-02-28 14:50:00,252.91,252.91,252.65,252.83,14935.0,252.91,252.91,252.65,252.83,14935.0
2018-02-28 14:55:00,252.73,252.86,252.52,252.79,15010.0,252.73,252.86,252.52,252.79,15010.0
2018-02-28 15:00:00,252.85,252.88,252.5,252.73,21006.0,252.85,252.88,252.5,252.73,21006.0
2018-02-28 15:05:00,252.76,253.07,252.55,252.7,22225.0,252.76,253.07,252.55,252.7,22225.0
2018-02-28 15:10:00,252.7,253.08,252.51,253.08,23340.0,252.7,253.08,252.51,253.08,23340.0
2018-02-28 15:15:00,252.97,253.0,252.6,252.78,20048.0,252.97,253.0,252.6,252.78,20048.0
2018-02-28 15:20:00,252.79,252.85,252.45,252.64,15963.0,252.79,252.85,252.45,252.64,15963.0
2018-02-28 15:25:00,252.61,253.0,252.33,252.65,18568.0,252.61,253.0,252.33,252.65,18568.0
2018-02-28 15:30:00,252.68,252.7,252.26,252.41,10960.0,252.68,252.7,252.26,252.41,10960.0
2018-02-28 15:35:00,252.47,252.98,252.18,252.95,8714.0,252.47,252.98,252.18,252.95,8714.0
2018-02-28 15:40:00,252.82,253.14,252.6,253.02,30053.0,252.82,253.14,252.6,253.02,30053.0
2018-02-28 15:45:00,253.0,253.04,252.15,252.33,59088.0,253.0,253.04,252.15,252.33,59088.0
2018-02-28 15:50:00,252.72,253.1,252.0,252.36,71312.0,252.72,253.1,252.0,252.36,71312.0
2018-02-28 15:55:00,252.24,252.72,252.16,252.36,102086.0,252.24,252.72,252.16,252.36,102086.0
2018-03-01 09:30:00,251.63,253.74,251.05,252.72,154872.0,251.63,253.74,251.05,252.72,154872.0
2018-03-01 09:35:00,252.95,253.01,251.85,252.44,47297.0,252.95,253.01,251.85,252.44,47297.0
2018-03-01 09:40:00,252.41,252.99,250.83,250.94,69544.0,252.41,252.99,250.83,250.94,69544.0
2018-03-01 09:45:00,251.01,252.83,251.0,252.78,46832.0,251.01,252.83,251.0,252.78,46832.0
2018-03-01 09:50:00,252.68,253.63,252.0,252.03,65067.0,252.68,253.63,252.0,252.03,65067.0
2018-03-01 09:55:00,251.95,252.18,251.36,252.07,63781.0,251.95,252.18,251.36,252.07,63781.0
2018-03-01 10:00:00,252.0,253.69,251.73,253.54,46952.0,252.0,253.69,251.73,253.54,46952.0
2018-03-01 10:05:00,253.69,254.18,253.3,253.77,45872.0,253.69,254.18,253.3,253.77,45872.0
2018-03-01 10:10:00,253.59,253.71,253.08,253.42,29922.0,253.59,253.71,253.08,253.42,29922.0
2018-03-01 10:15:00,253.32,254.0,253.03,253.9,29044.0,253.32,254.0,253.03,253.9,29044.0
2018-03-01 10:20:00,253.91,254.5,253.78,254.5,26558.0,253.91,254.5,253.78,254.5,26558.0
2018-03-01 10:25:00,254.5,255.45,254.06,255.22,42263.0,254.5,255.45,254.06,255.22,42263.0
2018-03-01 10:30:00,255.17,255.93,254.79,255.83,27410.0,255.17,255.93,254.79,255.83,27410.0
2018-03-01 10:35:00,255.84,256.2,255.14,255.9,31564.0,255.84,256.2,255.14,255.9,31564.0
2018-03-01 10:40:00,255.67,255.73,254.62,254.85,15417.0,255.67,255.73,254.62,254.85,15417.0
2018-03-01 10:45:00,254.77,255.24,254.3,254.48,13098.0,254.77,255.24,254.3,254.48,13098.0
2018-03-01 10:50:00,254.49,254.9,254.27,254.54,12018.0,254.49,254.9,254.27,254.54,12018.0
2018-03-01 10:55:00,254.4,254.48,253.5,253.82,10204.0,254.4,254.48,253.5,253.82,10204.0
2018-03-01 11:00:00,253.75,253.96,253.23,253.71,10282.0,253.75,253.96,253.23,253.71,10282.0
2018-03-01 11:05:00,253.69,254.08,253.69,253.91,9646.0,253.69,254.08,253.69,253.91,9646.0
2018-03-01 11:10:00,253.82,253.92,253.24,253.76,14600.0,253.82,253.92,253.24,253.76,14600.0
2018-03-01 11:15:00,253.7,254.1,253.47,253.8,11260.0,253.7,254.1,253.47,253.8,11260.0
2018-03-01 11:20:00,253.86,254.12,253.42,253.42,12409.0,253.86,254.12,253.42,253.42,12409.0
2018-03-01 11:25:00,253.42,253.59,253.0,253.29,21788.0,253.42,253.59,253.0,253.29,21788.0
2018-03-01 11:30:00,253.31,253.59,253.13,253.55,6979.0,253.31,253.59,253.13,253.55,6979.0
2018-03-01 11:35:00,253.72,253.96,253.58,253.77,6476.0,253.72,253.96,253.58,253.77,6476.0
2018-03-01 11:40:00,253.77,254.12,253.65,253.86,13434.0,253.77,254.12,253.65,253.86,13434.0
2018-03-01 11:45:00,253.9,254.16,253.46,253.53,10953.0,253.9,254.16,253.46,253.53,10953.0
2018-03-01 11:50:00,253.56,254.15,253.55,253.91,16343.0,253.56,254.15,253.55,253.91,16343.0
2018-03-01 11:55:00,254.01,254.01,253.39,253.72,8400.0,254.01,254.01,253.39,253.72,8400.0
2018-03-01 12:00:00,253.68,253.76,253.2,253.44,10544.0,253.68,253.76,253.2,253.44,10544.0
2018-03-01 12:05:00,253.33,253.66,253.21,253.54,5476.0,253.33,253.66,253.21,253.54,5476.0
2018-03-01 12:10:00,253.56,253.84,253.29,253.8,7100.0,253.56,253.84,253.29,253.8,7100.0
2018-03-01 12:15:00,253.71,253.71,253.1,253.27,6250.0,253.71,253.71,253.1,253.27,6250.0
2018-03-01 12:20:00,253.15,253.65,253.0,253.32,13466.0,253.15,253.65,253.0,253.32,13466.0
2018-03-01 12:25:00,253.24,253.6,253.05,253.17,4995.0,253.24,253.6,253.05,253.17,4995.0
2018-03-01 12:30:00,253.4,253.48,253.0,253.03,16728.0,253.4,253.48,253.0,253.03,16728.0
2018-03-01 12:35:00,253.19,253.52,253.03,253.44,11550.0,253.19,253.52,253.03,253.44,11550.0
2018-03-01 12:40:00,253.37,253.8,253.03,253.61,6065.0,253.37,253.8,253.03,253.61,6065.0
2018-03-01 12:45:00,253.62,253.68,253.2,253.68,22662.0,253.62,253.68,253.2,253.68,22662.0
2018-03-01 12:50:00,253.62,253.69,253.23,253.46,36385.0,253.62,253.69,253.23,253.46,36385.0
2018-03-01 12:55:00,253.4,253.4,252.7,253.17,37054.0,253.4,253.4,252.7,253.17,37054.0
2018-03-01 13:00:00,253.16,253.16,252.04,252.1,28821.0,253.16,253.16,252.04,252.1,28821.0
2018-03-01 13:05:00,252.1,252.28,251.4,251.59,24588.0,252.1,252.28,251.4,251.59,24588.0
2018-03-01 13:10:00,251.74,251.88,250.81,251.39,38874.0,251.74,251.88,250.81,251.39,38874.0
2018-03-01 13:15:00,251.16,251.4,250.89,251.06,19029.0,251.16,251.4,250.89,251.06,19029.0
2018-03-01 13:20:00,250.94,251.04,250.6,250.8,14747.0,250.94,251.04,250.6,250.8,14747.0
2018-03-01 13:25:00,250.79,251.59,250.75,251.22,41051.0,250.79,251.59,250.75,251.22,41051.0
2018-03-01 13:30:00,251.15,251.15,250.21,250.21,21279.0,251.15,251.15,250.21,250.21,21279.0
2018-03-01 13:35:00,250.37,250.4,249.85,250.23,49139.0,250.37,250.4,249.85,250.23,49139.0
2018-03-01 13:40:00,250.14,250.34,249.36,249.46,22164.0,250.14,250.34,249.36,249.46,22164.0
2018-03-01 13:45:00,249.49,249.49,248.8,249.12,22905.0,249.49,249.49,248.8,249.12,22905.0
2018-03-01 13:50:00,249.11,249.14,248.59,248.59,23599.0,249.11,249.14,248.59,248.59,23599.0
2018-03-01 13:55:00,248.69,248.74,247.29,247.46,45887.0,248.69,248.74,247.29,247.46,45887.0
2018-03-01 14:00:00,247.34,247.81,246.46,247.72,40267.0,247.34,247.81,246.46,247.72,40267.0
2018-03-01 14:05:00,247.78,248.46,247.29,248.21,56953.0,247.78,248.46,247.29,248.21,56953.0
2018-03-01 14:10:00,248.07,248.49,246.57,246.75,25143.0,248.07,248.49,246.57,246.75,25143.0
2018-03-01 14:15:00,246.64,247.09,245.81,247.09,62596.0,246.64,247.09,245.81,247.09,62596.0
2018-03-01 14:20:00,247.08,248.14,247.08,247.64,42279.0,247.08,248.14,247.08,247.64,42279.0
2018-03-01 14:25:00,247.56,247.74,247.08,247.46,25090.0,247.56,247.74,247.08,247.46,25090.0
2018-03-01 14:30:00,247.66,247.92,246.68,247.24,15456.0,247.66,247.92,246.68,247.24,15456.0
2018-03-01 14:35:00,247.33,247.58,245.98,246.02,29692.0,247.33,247.58,245.98,246.02,29692.0
2018-03-01 14:40:00,246.0,247.35,245.68,246.21,123396.0,246.0,247.35,245.68,246.21,123396.0
2018-03-01 14:45:00,246.16,247.5,246.16,246.96,22888.0,246.16,247.5,246.16,246.96,22888.0
2018-03-01 14:50:00,247.03,247.3,246.27,247.01,20795.0,247.03,247.3,246.27,247.01,20795.0
2018-03-01 14:55:00,246.97,247.59,246.52,247.24,19735.0,246.97,247.59,246.52,247.24,19735.0
2018-03-01 15:00:00,247.1,247.5,246.19,246.56,13295.0,247.1,247.5,246.19,246.56,13295.0
2018-03-01 15:05:00,246.78,248.44,246.71,248.24,23024.0,246.78,248.44,246.71,248.24,23024.0
2018-03-01 15:10:00,248.21,249.33,247.73,248.87,14808.0,248.21,249.33,247.73,248.87,14808.0
2018-03-01 15:15:00,248.85,249.75,248.64,249.75,14540.0,248.85,249.75,248.64,249.75,14540.0
2018-03-01 15:20:00,249.81,249.84,249.1,249.46,13640.0,249.81,249.84,249.1,249.46,13640.0
2018-03-01 15:25:00,249.4,249.94,249.02,249.43,17827.0,249.4,249.94,249.02,249.43,17827.0
2018-03-01 15:30:00,249.33,249.84,248.5,249.08,20685.0,249.33,249.84,248.5,249.08,20685.0
2018-03-01 15:35:00,249.05,249.15,248.43,248.44,23975.0,249.05,249.15,248.43,248.44,23975.0
2018-03-01 15:40:00,248.34,249.26,248.15,248.83,30926.0,248.34,249.26,248.15,248.83,30926.0
2018-03-01 15:45:00,248.64,249.29,248.5,249.1,28007.0,248.64,249.29,248.5,249.1,28007.0
2018-03-01 15:50:00,249.09,249.79,249.0,249.74,46422.0,249.09,249.79,249.0,249.74,46422.0
2018-03-01 15:55:00,249.76,249.99,249.26,249.76,112301.0,249.76,249.99,249.26,249.76,112301.0
2018-03-02 09:30:00,242.32,245.16,242.25,243.99,112316.0,242.32,245.16,242.25,243.99,112316.0
2018-03-02 09:35:00,243.84,244.43,242.4,242.65,81551.0,243.84,244.43,242.4,242.65,81551.0
2018-03-02 09:40:00,242.64,243.0,241.17,241.26,91235.0,242.64,243.0,241.17,241.26,91235.0
2018-03-02 09:45:00,241.32,242.17,240.66,240.81,105715.0,241.32,242.17,240.66,240.81,105715.0
2018-03-02 09:50:00,240.83,242.08,240.82,241.78,75976.0,240.83,242.08,240.82,241.78,75976.0
2018-03-02 09:55:00,241.59,243.06,241.58,242.81,51309.0,241.59,243.06,241.58,242.81,51309.0
2018-03-02 10:00:00,243.01,244.16,242.93,243.3,95686.0,243.01,244.16,242.93,243.3,95686.0
2018-03-02 10:05:00,243.15,243.28,242.6,243.0,29673.0,243.15,243.28,242.6,243.0,29673.0
2018-03-02 10:10:00,242.92,243.27,242.55,243.13,25838.0,242.92,243.27,242.55,243.13,25838.0
2018-03-02 10:15:00,243.19,243.19,242.11,242.11,18417.0,243.19,243.19,242.11,242.11,18417.0
2018-03-02 10:20:00,242.19,242.41,241.75,242.05,19987.0,242.19,242.41,241.75,242.05,19987.0
2018-03-02 10:25:00,242.0,243.3,241.88,243.3,24950.0,242.0,243.3,241.88,243.3,24950.0
2018-03-02 10:30:00,243.1,243.48,242.76,243.39,19053.0,243.1,243.48,242.76,243.39,19053.0
2018-03-02 10:35:00,243.34,244.08,243.34,243.97,42587.0,243.34,244.08,243.34,243.97,42587.0
2018-03-02 10:40:00,244.07,244.57,244.07,244.49,18573.0,244.07,244.57,244.07,244.49,18573.0
2018-03-02 10:45:00,244.36,245.22,244.32,245.04,38677.0,244.36,245.22,244.32,245.04,38677.0
2018-03-02 10:50:00,244.98,245.24,244.07,244.3,27310.0,244.98,245.24,244.07,244.3,27310.0
2018-03-02 10:55:00,244.32,245.15,244.32,244.65,15861.0,244.32,245.15,244.32,244.65,15861.0
2018-03-02 11:00:00,244.68,244.92,244.57,244.79,7849.0,244.68,244.92,244.57,244.79,7849.0
2018-03-02 11:05:00,244.76,244.77,244.33,244.76,17127.0,244.76,244.77,244.33,244.76,17127.0
2018-03-02 11:10:00,244.73,244.99,244.42,244.91,20782.0,244.73,244.99,244.42,244.91,20782.0
2018-03-02 11:15:00,244.83,245.48,244.63,244.73,27240.0,244.83,245.48,244.63,244.73,27240.0
2018-03-02 11:20:00,244.78,245.25,244.54,245.09,15189.0,244.78,245.25,244.54,245.09,15189.0
2018-03-02 11:25:00,245.18,246.56,245.18,246.45,21775.0,245.18,246.56,245.18,246.45,21775.0
2018-03-02 11:30:00,246.5,246.58,245.58,245.63,12071.0,246.5,246.58,245.58,245.63,12071.0
2018-03-02 11:35:00,245.62,246.05,245.22,245.97,14163.0,245.62,246.05,245.22,245.97,14163.0
2018-03-02 11:40:00,246.06,246.89,245.98,246.67,11053.0,246.06,246.89,245.98,246.67,11053.0
2018-03-02 11:45:00,246.75,247.4,246.53,247.08,13915.0,246.75,247.4,246.53,247.08,13915.0
2018-03-02 11:50:00,247.2,247.5,246.98,247.11,17077.0,247.2,247.5,246.98,247.11,17077.0
2018-03-02 11:55:00,247.09,247.39,246.59,247.2,11372.0,247.09,247.39,246.59,247.2,11372.0
2018-03-02 12:00:00,247.26,247.7,247.15,247.38,8895.0,247.26,247.7,247.15,247.38,8895.0
2018-03-02 12:05:00,247.2,247.75,247.2,247.75,8593.0,247.2,247.75,247.2,247.75,8593.0
2018-03-02 12:10:00,247.73,247.74,247.16,247.5,13398.0,247.73,247.74,247.16,247.5,13398.0
2018-03-02 12:15:00,247.56,247.7,247.18,247.22,8311.0,247.56,247.7,247.18,247.22,8311.0
2018-03-02 12:20:00,247.27,248.0,247.21,247.85,7750.0,247.27,248.0,247.21,247.85,7750.0
2018-03-02 12:25:00,247.84,248.19,247.75,247.98,11184.0,247.84,248.19,247.75,247.98,11184.0
2018-03-02 12:30:00,248.07,248.07,247.35,247.49,5690.0,248.07,248.07,247.35,247.49,5690.0
2018-03-02 12:35:00,247.47,247.8,247.36,247.5,5620.0,247.47,247.8,247.36,247.5,5620.0
2018-03-02 12:40:00,247.54,248.27,247.46,248.05,10706.0,247.54,248.27,247.46,248.05,10706.0
2018-03-02 12:45:00,248.0,248.62,247.93,248.5,12719.0,248.0,248.62,247.93,248.5,12719.0
2018-03-02 12:50:00,248.48,249.1,248.48,249.06,10502.0,248.48,249.1,248.48,249.06,10502.0
2018-03-02 12:55:00,249.01,249.06,248.56,248.83,10139.0,249.01,249.06,248.56,248.83,10139.0
2018-03-02 13:00:00,248.77,248.91,248.22,248.4,17412.0,248.77,248.91,248.22,248.4,17412.0
2018-03-02 13:05:00,248.35,248.92,248.14,248.14,6546.0,248.35,248.92,248.14,248.14,6546.0
2018-03-02 13:10:00,248.05,248.05,247.25,247.55,9579.0,248.05,248.05,247.25,247.55,9579.0
2018-03-02 13:15:00,247.58,248.25,247.52,247.83,8463.0,247.58,248.25,247.52,247.83,8463.0
2018-03-02 13:20:00,247.82,248.1,246.87,246.99,14320.0,247.82,248.1,246.87,246.99,14320.0
2018-03-02 13:25:00,246.98,247.56,246.94,247.26,11988.0,246.98,247.56,246.94,247.26,11988.0
2018-03-02 13:30:00,247.28,247.58,246.93,247.24,7900.0,247.28,247.58,246.93,247.24,7900.0
2018-03-02 13:35:00,247.19,247.41,246.85,247.25,12176.0,247.19,247.41,246.85,247.25,12176.0
2018-03-02 13:40:00,247.3,247.62,246.85,247.61,18835.0,247.3,247.62,246.85,247.61,18835.0
2018-03-02 13:45:00,247.63,248.25,247.63,248.25,7438.0,247.63,248.25,247.63,248.25,7438.0
2018-03-02 13:50:00,248.31,248.4,248.09,248.15,9834.0,248.31,248.4,248.09,248.15,9834.0
2018-03-02 13:55:00,248.06,248.36,247.94,248.22,13803.0,248.06,248.36,247.94,248.22,13803.0
2018-03-02 14:00:00,248.32,249.15,248.32,249.08,10300.0,248.32,249.15,248.32,249.08,10300.0
2018-03-02 14:05:00,249.0,249.06,248.75,248.75,12267.0,249.0,249.06,248.75,248.75,12267.0
2018-03-02 14:10:00,248.86,249.26,248.8,248.98,17168.0,248.86,249.26,248.8,248.98,17168.0
2018-03-02 14:15:00,248.98,249.36,248.86,249.15,11429.0,248.98,249.36,248.86,249.15,11429.0
2018-03-02 14:20:00,248.98,249.0,248.67,248.94,7342.0,248.98,249.0,248.67,248.94,7342.0
2018-03-02 14:25:00,249.12,249.5,248.75,248.99,30192.0,249.12,249.5,248.75,248.99,30192.0
2018-03-02 14:30:00,248.87,249.42,248.87,248.9,5951.0,248.87,249.42,248.87,248.9,5951.0
2018-03-02 14:35:00,249.01,249.94,248.95,249.94,11900.0,249.01,249.94,248.95,249.94,11900.0
2018-03-02 14:40:00,249.88,250.0,249.42,249.64,10808.0,249.88,250.0,249.42,249.64,10808.0
2018-03-02 14:45:00,249.75,250.57,249.75,250.14,23227.0,249.75,250.57,249.75,250.14,23227.0
2018-03-02 14:50:00,250.33,250.39,249.77,250.05,23601.0,250.33,250.39,249.77,250.05,23601.0
2018-03-02 14:55:00,249.92,250.25,249.64,249.84,10528.0,249.92,250.25,249.64,249.84,10528.0
2018-03-02 15:00:00,249.81,250.1,249.5,249.7,16171.0,249.81,250.1,249.5,249.7,16171.0
2018-03-02 15:05:00,249.81,250.22,249.74,250.22,17162.0,249.81,250.22,249.74,250.22,17162.0
2018-03-02 15:10:00,250.18,250.24,249.65,249.92,11154.0,250.18,250.24,249.65,249.92,11154.0
2018-03-02 15:15:00,249.98,250.35,249.66,250.18,15450.0,249.98,250.35,249.66,250.18,15450.0
2018-03-02 15:20:00,250.45,250.46,249.95,250.23,12892.0,250.45,250.46,249.95,250.23,12892.0
2018-03-02 15:25:00,250.24,250.43,249.86,250.04,15204.0,250.24,250.43,249.86,250.04,15204.0
2018-03-02 15:30:00,250.06,250.48,249.93,250.22,14015.0,250.06,250.48,249.93,250.22,14015.0
2018-03-02 15:35:00,250.27,250.69,250.0,250.68,21072.0,250.27,250.69,250.0,250.68,21072.0
2018-03-02 15:40:00,250.74,251.02,250.22,250.64,64539.0,250.74,251.02,250.22,250.64,64539.0
2018-03-02 15:45:00,250.64,250.77,250.25,250.58,24638.0,250.64,250.77,250.25,250.58,24638.0
2018-03-02 15:50:00,250.66,251.5,250.63,251.11,48041.0,250.66,251.5,250.63,251.11,48041.0
2018-03-02 15:55:00,251.11,251.58,250.35,250.56,118811.0,251.11,251.58,250.35,250.56,118811.0
2018-03-05 09:30:00,248.09,249.82,248.05,249.11,76206.0,248.09,249.82,248.05,249.11,76206.0
2018-03-05 09:35:00,249.22,249.66,247.3,248.03,96200.0,249.22,249.66,247.3,248.03,96200.0
2018-03-05 09:40:00,248.02,248.03,246.41,246.42,60093.0,248.02,248.03,246.41,246.42,60093.0
2018-03-05 09:45:00,246.52,247.3,246.21,246.73,37599.0,246.52,247.3,246.21,246.73,37599.0
2018-03-05 09:50:00,246.72,247.03,246.5,246.61,26665.0,246.72,247.03,246.5,246.61,26665.0
2018-03-05 09:55:00,246.66,247.52,246.66,247.47,22832.0,246.66,247.52,246.66,247.47,22832.0
2018-03-05 10:00:00,247.5,247.63,246.86,247.29,24313.0,247.5,247.63,246.86,247.29,24313.0
2018-03-05 10:05:00,247.23,247.46,246.72,246.78,33575.0,247.23,247.46,246.72,246.78,33575.0
2018-03-05 10:10:00,246.88,247.42,246.73,246.84,16376.0,246.88,247.42,246.73,246.84,16376.0
2018-03-05 10:15:00,246.84,247.31,246.76,246.98,10368.0,246.84,247.31,246.76,246.98,10368.0
2018-03-05 10:20:00,246.91,248.2,246.89,248.2,22872.0,246.91,248.2,246.89,248.2,22872.0
2018-03-05 10:25:00,248.39,248.49,247.55,248.04,26754.0,248.39,248.49,247.55,248.04,26754.0
2018-03-05 10:30:00,248.25,249.06,248.12,248.86,12439.0,248.25,249.06,248.12,248.86,12439.0
2018-03-05 10:35:00,248.83,249.32,248.62,248.73,12917.0,248.83,249.32,248.62,248.73,12917.0
2018-03-05 10:40:00,248.91,249.67,248.7,249.48,9286.0,248.91,249.67,248.7,249.48,9286.0
2018-03-05 10:45:00,249.48,249.85,249.42,249.7,20571.0,249.48,249.85,249.42,249.7,20571.0
2018-03-05 10:50:00,249.78,250.0,249.59,249.93,14636.0,249.78,250.0,249.59,249.93,14636.0
2018-03-05 10:55:00,249.94,250.81,249.93,250.44,32516.0,249.94,250.81,249.93,250.44,32516.0
2018-03-05 11:00:00,250.35,250.85,250.35,250.74,13002.0,250.35,250.85,250.35,250.74,13002.0
2018-03-05 11:05:00,250.66,251.0,250.53,250.86,16701.0,250.66,251.0,250.53,250.86,16701.0
2018-03-05 11:10:00,250.76,251.08,250.7,250.99,9681.0,250.76,251.08,250.7,250.99,9681.0
2018-03-05 11:15:00,250.99,251.47,250.87,251.34,8560.0,250.99,251.47,250.87,251.34,8560.0
2018-03-05 11:20:00,251.41,252.0,251.41,251.86,32511.0,251.41,252.0,251.41,251.86,32511.0
2018-03-05 11:25:00,251.84,252.08,251.5,251.51,15215.0,251.84,252.08,251.5,251.51,15215.0
2018-03-05 11:30:00,251.5,251.57,251.08,251.08,8562.0,251.5,251.57,251.08,251.08,8562.0
2018-03-05 11:35:00,251.07,251.26,250.84,251.26,9430.0,251.07,251.26,250.84,251.26,9430.0
2018-03-05 11:40:00,251.4,251.4,251.06,251.27,15504.0,251.4,251.4,251.06,251.27,15504.0
2018-03-05 11:45:00,251.29,251.79,251.18,251.69,15926.0,251.29,251.79,251.18,251.69,15926.0
2018-03-05 11:50:00,251.75,252.04,251.6,251.9,8215.0,251.75,252.04,251.6,251.9,8215.0
2018-03-05 11:55:00,251.87,251.89,251.69,251.73,10748.0,251.87,251.89,251.69,251.73,10748.0
2018-03-05 12:00:00,251.81,252.48,251.79,252.48,12283.0,251.81,252.48,251.79,252.48,12283.0
2018-03-05 12:05:00,252.43,252.68,252.39,252.5,10184.0,252.43,252.68,252.39,252.5,10184.0
2018-03-05 12:10:00,252.49,252.59,252.1,252.29,7659.0,252.49,252.59,252.1,252.29,7659.0
2018-03-05 12:15:00,252.24,252.54,252.15,252.15,9612.0,252.24,252.54,252.15,252.15,9612.0
2018-03-05 12:20:00,252.1,252.25,251.75,251.78,22703.0,252.1,252.25,251.75,251.78,22703.0
2018-03-05 12:25:00,251.84,252.24,251.83,252.2,8110.0,251.84,252.24,251.83,252.2,8110.0
2018-03-05 12:30:00,252.19,252.25,251.65,251.65,10894.0,252.19,252.25,251.65,251.65,10894.0
2018-03-05 12:35:00,251.7,252.25,251.7,252.23,5606.0,251.7,252.25,251.7,252.23,5606.0
2018-03-05 12:40:00,252.36,252.6,252.27,252.6,17911.0,252.36,252.6,252.27,252.6,17911.0
2018-03-05 12:45:00,252.59,253.57,252.59,253.45,39746.0,252.59,253.57,252.59,253.45,39746.0
2018-03-05 12:50:00,253.52,253.57,253.28,253.28,6516.0,253.52,253.57,253.28,253.28,6516.0
2018-03-05 12:55:00,253.27,253.27,253.07,253.12,5299.0,253.27,253.27,253.07,253.12,5299.0
2018-03-05 13:00:00,253.2,253.85,253.2,253.81,10752.0,253.2,253.85,253.2,253.81,10752.0
2018-03-05 13:05:00,253.75,254.2,253.69,253.81,9405.0,253.75,254.2,253.69,253.81,9405.0
2018-03-05 13:10:00,253.89,254.4,253.83,254.16,12700.0,253.89,254.4,253.83,254.16,12700.0
2018-03-05 13:15:00,254.25,254.46,254.0,254.29,6646.0,254.25,254.46,254.0,254.29,6646.0
2018-03-05 13:20:00,254.22,254.45,254.06,254.45,7975.0,254.22,254.45,254.06,254.45,7975.0
2018-03-05 13:25:00,254.29,254.38,253.76,254.03,10803.0,254.29,254.38,253.76,254.03,10803.0
2018-03-05 13:30:00,254.13,254.29,253.6,253.78,14594.0,254.13,254.29,253.6,253.78,14594.0
2018-03-05 13:35:00,253.94,254.3,253.62,253.86,10745.0,253.94,254.3,253.62,253.86,10745.0
2018-03-05 13:40:00,253.88,254.48,253.88,254.24,16306.0,253.88,254.48,253.88,254.24,16306.0
2018-03-05 13:45:00,254.06,254.14,253.59,253.89,11598.0,254.06,254.14,253.59,253.89,11598.0
2018-03-05 13:50:00,253.89,254.36,253.75,254.12,36056.0,253.89,254.36,253.75,254.12,36056.0
2018-03-05 13:55:00,254.16,254.74,254.15,254.71,29396.0,254.16,254.74,254.15,254.71,29396.0
2018-03-05 14:00:00,254.68,254.79,254.24,254.29,10434.0,254.68,254.79,254.24,254.29,10434.0
2018-03-05 14:05:00,254.2,254.78,254.13,254.56,24514.0,254.2,254.78,254.13,254.56,24514.0
2018-03-05 14:10:00,254.58,254.59,253.72,254.11,17687.0,254.58,254.59,253.72,254.11,17687.0
2018-03-05 14:15:00,254.03,254.49,253.48,253.5,28885.0,254.03,254.49,253.48,253.5,28885.0
2018-03-05 14:20:00,253.6,254.26,253.6,254.23,19742.0,253.6,254.26,253.6,254.23,19742.0
2018-03-05 14:25:00,254.34,254.86,254.34,254.61,13105.0,254.34,254.86,254.34,254.61,13105.0
2018-03-05 14:30:00,254.69,255.0,254.67,254.96,13874.0,254.69,255.0,254.67,254.96,13874.0
2018-03-05 14:35:00,254.99,255.21,254.65,255.21,27162.0,254.99,255.21,254.65,255.21,27162.0
2018-03-05 14:40:00,255.24,255.3,254.93,255.2,13918.0,255.24,255.3,254.93,255.2,13918.0
2018-03-05 14:45:00,255.27,255.48,255.01,255.08,12000.0,255.27,255.48,255.01,255.08,12000.0
2018-03-05 14:50:00,255.17,255.23,254.99,255.02,6808.0,255.17,255.23,254.99,255.02,6808.0
2018-03-05 14:55:00,255.02,255.7,255.02,255.5,13699.0,255.02,255.7,255.02,255.5,13699.0
2018-03-05 15:00:00,255.43,255.63,255.16,255.63,12311.0,255.43,255.63,255.16,255.63,12311.0
2018-03-05 15:05:00,255.56,255.8,255.17,255.33,22588.0,255.56,255.8,255.17,255.33,22588.0
2018-03-05 15:10:00,255.2,255.35,255.11,255.15,27124.0,255.2,255.35,255.11,255.15,27124.0
2018-03-05 15:15:00,255.23,255.31,255.09,255.25,14202.0,255.23,255.31,255.09,255.25,14202.0
2018-03-05 15:20:00,255.29,255.4,255.19,255.39,9722.0,255.29,255.4,255.19,255.39,9722.0
2018-03-05 15:25:00,255.39,255.59,255.09,255.35,56754.0,255.39,255.59,255.09,255.35,56754.0
2018-03-05 15:30:00,255.45,255.92,255.33,255.87,23985.0,255.45,255.92,255.33,255.87,23985.0
2018-03-05 15:35:00,255.87,256.11,255.77,256.04,35047.0,255.87,256.11,255.77,256.04,35047.0
2018-03-05 15:40:00,256.07,256.26,255.95,256.12,38408.0,256.07,256.26,255.95,256.12,38408.0
2018-03-05 15:45:00,256.16,256.33,255.58,255.58,31966.0,256.16,256.33,255.58,255.58,31966.0
2018-03-05 15:50:00,255.59,255.64,254.68,255.43,56599.0,255.59,255.64,254.68,255.43,56599.0
2018-03-05 15:55:00,255.43,255.75,254.97,255.2,96970.0,255.43,255.75,254.97,255.2,96970.0
2018-03-06 09:30:00,257.99,259.3,257.02,259.3,153716.0,257.99,259.3,257.02,259.3,153716.0
2018-03-06 09:35:00,259.3,259.55,257.24,257.46,63641.0,259.3,259.55,257.24,257.46,63641.0
2018-03-06 09:40:00,257.44,259.12,257.33,258.84,48840.0,257.44,259.12,257.33,258.84,48840.0
2018-03-06 09:45:00,258.96,259.62,258.82,259.59,64196.0,258.96,259.62,258.82,259.59,64196.0
2018-03-06 09:50:00,259.63,259.71,258.81,259.0,42106.0,259.63,259.71,258.81,259.0,42106.0
2018-03-06 09:55:00,259.05,260.0,259.0,259.8,59079.0,259.05,260.0,259.0,259.8,59079.0
2018-03-06 10:00:00,259.87,260.0,258.14,258.35,71946.0,259.87,260.0,258.14,258.35,71946.0
2018-03-06 10:05:00,258.28,258.47,257.61,258.21,33620.0,258.28,258.47,257.61,258.21,33620.0
2018-03-06 10:10:00,258.2,258.76,257.61,258.57,23964.0,258.2,258.76,257.61,258.57,23964.0
2018-03-06 10:15:00,258.69,259.08,258.52,258.94,16967.0,258.69,259.08,258.52,258.94,16967.0
2018-03-06 10:20:00,258.86,259.09,258.05,258.5,35049.0,258.86,259.09,258.05,258.5,35049.0
2018-03-06 10:25:00,258.68,258.9,258.26,258.57,16084.0,258.68,258.9,258.26,258.57,16084.0
2018-03-06 10:30:00,258.67,258.73,258.08,258.29,19939.0,258.67,258.73,258.08,258.29,19939.0
2018-03-06 10:35:00,258.43,258.63,258.2,258.48,9544.0,258.43,258.63,258.2,258.48,9544.0
2018-03-06 10:40:00,258.44,258.52,257.94,258.52,10839.0,258.44,258.52,257.94,258.52,10839.0
2018-03-06 10:45:00,258.64,258.64,257.6,257.75,17969.0,258.64,258.64,257.6,257.75,17969.0
2018-03-06 10:50:00,257.72,257.72,256.84,257.21,41638.0,257.72,257.72,256.84,257.21,41638.0
2018-03-06 10:55:00,257.24,257.47,255.99,256.22,39466.0,257.24,257.47,255.99,256.22,39466.0
2018-03-06 11:00:00,256.35,256.65,255.73,256.18,34439.0,256.35,256.65,255.73,256.18,34439.0
2018-03-06 11:05:00,256.17,256.67,255.91,256.51,24034.0,256.17,256.67,255.91,256.51,24034.0
2018-03-06 11:10:00,256.54,256.96,256.19,256.96,11483.0,256.54,256.96,256.19,256.96,11483.0
2018-03-06 11:15:00,256.82,256.93,256.56,256.66,17715.0,256.82,256.93,256.56,256.66,17715.0
2018-03-06 11:20:00,256.71,256.75,255.89,256.04,10333.0,256.71,256.75,255.89,256.04,10333.0
2018-03-06 11:25:00,256.04,256.46,255.98,256.46,13961.0,256.04,256.46,255.98,256.46,13961.0
2018-03-06 11:30:00,256.32,257.08,256.16,256.96,9980.0,256.32,257.08,256.16,256.96,9980.0
2018-03-06 11:35:00,256.94,257.4,256.65,256.91,14614.0,256.94,257.4,256.65,256.91,14614.0
2018-03-06 11:40:00,256.99,256.99,256.19,256.44,13366.0,256.99,256.99,256.19,256.44,13366.0
2018-03-06 11:45:00,256.44,257.14,256.33,256.95,16305.0,256.44,257.14,256.33,256.95,16305.0
2018-03-06 11:50:00,257.0,257.58,256.76,257.46,72447.0,257.0,257.58,256.76,257.46,72447.0
2018-03-06 11:55:00,257.53,258.19,257.51,258.0,20924.0,257.53,258.19,257.51,258.0,20924.0
2018-03-06 12:00:00,258.07,258.18,257.59,258.14,35263.0,258.07,258.18,257.59,258.14,35263.0
2018-03-06 12:05:00,258.08,258.14,257.51,257.98,3920.0,258.08,258.14,257.51,257.98,3920.0
2018-03-06 12:10:00,257.92,258.25,257.92,258.04,12505.0,257.92,258.25,257.92,258.04,12505.0
2018-03-06 12:15:00,258.07,258.26,257.81,258.04,10478.0,258.07,258.26,257.81,258.04,10478.0
2018-03-06 12:20:00,258.06,258.21,257.57,257.86,6900.0,258.06,258.21,257.57,257.86,6900.0
2018-03-06 12:25:00,257.84,258.0,257.72,257.72,5114.0,257.84,258.0,257.72,257.72,5114.0
2018-03-06 12:30:00,257.91,258.24,257.79,258.24,3750.0,257.91,258.24,257.79,258.24,3750.0
2018-03-06 12:35:00,258.26,258.3,257.81,258.29,6506.0,258.26,258.3,257.81,258.29,6506.0
2018-03-06 12:40:00,258.29,258.51,257.63,258.51,19025.0,258.29,258.51,257.63,258.51,19025.0
2018-03-06 12:45:00,258.5,259.39,258.5,259.39,20469.0,258.5,259.39,258.5,259.39,20469.0
2018-03-06 12:50:00,259.37,259.5,258.72,258.72,12357.0,259.37,259.5,258.72,258.72,12357.0
2018-03-06 12:55:00,258.71,259.17,258.69,259.17,14145.0,258.71,259.17,258.69,259.17,14145.0
2018-03-06 13:00:00,259.17,259.66,259.11,259.19,27121.0,259.17,259.66,259.11,259.19,27121.0
2018-03-06 13:05:00,259.13,259.46,258.7,258.7,22948.0,259.13,259.46,258.7,258.7,22948.0
2018-03-06 13:10:00,258.88,259.05,258.71,258.8,6400.0,258.88,259.05,258.71,258.8,6400.0
2018-03-06 13:15:00,258.78,258.94,258.48,258.52,47604.0,258.78,258.94,258.48,258.52,47604.0
2018-03-06 13:20:00,258.43,258.7,258.22,258.61,5296.0,258.43,258.7,258.22,258.61,5296.0
2018-03-06 13:25:00,258.7,258.8,258.33,258.69,8857.0,258.7,258.8,258.33,258.69,8857.0
2018-03-06 13:30:00,258.79,259.07,258.3,258.5,10750.0,258.79,259.07,258.3,258.5,10750.0
2018-03-06 13:35:00,258.48,258.56,257.85,257.98,8950.0,258.48,258.56,257.85,257.98,8950.0
2018-03-06 13:40:00,258.08,258.3,257.96,258.11,6000.0,258.08,258.3,257.96,258.11,6000.0
2018-03-06 13:45:00,258.13,258.18,257.38,257.51,6012.0,258.13,258.18,257.38,257.51,6012.0
2018-03-06 13:50:00,257.47,257.54,257.25,257.52,6099.0,257.47,257.54,257.25,257.52,6099.0
2018-03-06 13:55:00,257.39,257.81,257.21,257.64,8050.0,257.39,257.81,257.21,257.64,8050.0
2018-03-06 14:00:00,257.91,258.22,257.68,258.22,17443.0,257.91,258.22,257.68,258.22,17443.0
2018-03-06 14:05:00,258.11,258.53,257.92,258.47,23752.0,258.11,258.53,257.92,258.47,23752.0
2018-03-06 14:10:00,258.47,258.84,258.37,258.77,14761.0,258.47,258.84,258.37,258.77,14761.0
2018-03-06 14:15:00,258.72,258.72,258.45,258.59,8096.0,258.72,258.72,258.45,258.59,8096.0
2018-03-06 14:20:00,258.56,259.02,258.56,259.02,24401.0,258.56,259.02,258.56,259.02,24401.0
2018-03-06 14:25:00,259.08,259.11,258.83,258.94,7700.0,259.08,259.11,258.83,258.94,7700.0
2018-03-06 14:30:00,259.02,259.3,258.91,259.23,11460.0,259.02,259.3,258.91,259.23,11460.0
2018-03-06 14:35:00,259.36,259.67,259.36,259.56,12825.0,259.36,259.67,259.36,259.56,12825.0
2018-03-06 14:40:00,259.56,259.87,259.52,259.66,15575.0,259.56,259.87,259.52,259.66,15575.0
2018-03-06 14:45:00,259.7,260.0,259.65,260.0,47882.0,259.7,260.0,259.65,260.0,47882.0
2018-03-06 14:50:00,260.0,260.0,259.74,259.84,24341.0,260.0,260.0,259.74,259.84,24341.0
2018-03-06 14:55:00,259.84,260.0,259.6,259.76,30264.0,259.84,260.0,259.6,259.76,30264.0
2018-03-06 15:00:00,259.92,260.0,259.76,259.84,34375.0,259.92,260.0,259.76,259.84,34375.0
2018-03-06 15:05:00,259.84,259.91,259.72,259.91,8622.0,259.84,259.91,259.72,259.91,8622.0
2018-03-06 15:10:00,259.87,259.96,259.6,259.63,23436.0,259.87,259.96,259.6,259.63,23436.0
2018-03-06 15:15:00,259.75,259.82,259.54,259.67,12226.0,259.75,259.82,259.54,259.67,12226.0
2018-03-06 15:20:00,259.7,259.72,259.23,259.29,34183.0,259.7,259.72,259.23,259.29,34183.0
2018-03-06 15:25:00,259.25,259.41,258.96,259.23,13179.0,259.25,259.41,258.96,259.23,13179.0
2018-03-06 15:30:00,259.21,259.61,259.12,259.55,11637.0,259.21,259.61,259.12,259.55,11637.0
2018-03-06 15:35:00,259.57,259.66,259.5,259.63,31127.0,259.57,259.66,259.5,259.63,31127.0
2018-03-06 15:40:00,259.66,260.0,259.66,259.91,32052.0,259.66,260.0,259.66,259.91,32052.0
2018-03-06 15:45:00,259.94,259.97,259.49,259.57,36684.0,259.94,259.97,259.49,259.57,36684.0
2018-03-06 15:50:00,259.23,259.54,259.23,259.36,90741.0,259.23,259.54,259.23,259.36,90741.0
2018-03-06 15:55:00,259.36,259.43,258.8,258.89,74177.0,259.36,259.43,258.8,258.89,74177.0
2018-03-07 09:30:00,255.93,256.46,254.16,256.43,155967.0,255.93,256.46,254.16,256.43,155967.0
2018-03-07 09:35:00,256.25,257.25,255.88,257.25,30606.0,256.25,257.25,255.88,257.25,30606.0
2018-03-07 09:40:00,257.47,258.32,256.91,257.78,38908.0,257.47,258.32,256.91,257.78,38908.0
2018-03-07 09:45:00,257.75,257.93,256.7,256.74,41399.0,257.75,257.93,256.7,256.74,41399.0
2018-03-07 09:50:00,256.81,257.0,256.47,256.6,23598.0,256.81,257.0,256.47,256.6,23598.0
2018-03-07 09:55:00,256.53,257.5,256.53,257.15,34770.0,256.53,257.5,256.53,257.15,34770.0
2018-03-07 10:00:00,257.02,257.25,256.49,257.18,29698.0,257.02,257.25,256.49,257.18,29698.0
2018-03-07 10:05:00,257.25,257.34,257.0,257.07,25890.0,257.25,257.34,257.0,257.07,25890.0
2018-03-07 10:10:00,257.06,257.14,255.93,255.93,22649.0,257.06,257.14,255.93,255.93,22649.0
2018-03-07 10:15:00,256.04,256.42,255.89,256.11,8145.0,256.04,256.42,255.89,256.11,8145.0
2018-03-07 10:20:00,256.51,257.37,256.45,257.32,19525.0,256.51,257.37,256.45,257.32,19525.0
2018-03-07 10:25:00,257.39,257.42,256.75,256.86,11559.0,257.39,257.42,256.75,256.86,11559.0
2018-03-07 10:30:00,256.78,257.49,256.63,257.24,6363.0,256.78,257.49,256.63,257.24,6363.0
2018-03-07 10:35:00,257.38,258.0,257.2,257.6,26926.0,257.38,258.0,257.2,257.6,26926.0
2018-03-07 10:40:00,257.66,257.75,257.43,257.64,19790.0,257.66,257.75,257.43,257.64,19790.0
2018-03-07 10:45:00,257.64,257.79,257.48,257.65,27405.0,257.64,257.79,257.48,257.65,27405.0
2018-03-07 10:50:00,257.65,258.3,257.58,257.84,48653.0,257.65,258.3,257.58,257.84,48653.0
2018-03-07 10:55:00,257.82,257.9,256.84,257.2,25247.0,257.82,257.9,256.84,257.2,25247.0
2018-03-07 11:00:00,257.16,257.4,256.99,257.28,7803.0,257.16,257.4,256.99,257.28,7803.0
2018-03-07 11:05:00,257.28,257.78,257.24,257.44,7426.0,257.28,257.78,257.24,257.44,7426.0
2018-03-07 11:10:00,257.4,257.4,256.79,256.93,5318.0,257.4,257.4,256.79,256.93,5318.0
2018-03-07 11:15:00,256.96,257.12,256.18,256.18,7725.0,256.96,257.12,256.18,256.18,7725.0
2018-03-07 11:20:00,256.0,256.36,256.0,256.36,13413.0,256.0,256.36,256.0,256.36,13413.0
2018-03-07 11:25:00,256.36,256.54,256.2,256.35,3567.0,256.36,256.54,256.2,256.35,3567.0
2018-03-07 11:30:00,256.54,256.63,256.27,256.63,5361.0,256.54,256.63,256.27,256.63,5361.0
2018-03-07 11:35:00,256.44,256.61,256.33,256.56,3939.0,256.44,256.61,256.33,256.56,3939.0
2018-03-07 11:40:00,256.51,256.69,256.46,256.56,9864.0,256.51,256.69,256.46,256.56,9864.0
2018-03-07 11:45:00,256.53,256.57,256.21,256.21,6866.0,256.53,256.57,256.21,256.21,6866.0
2018-03-07 11:50:00,256.13,256.31,255.99,256.14,6959.0,256.13,256.31,255.99,256.14,6959.0
2018-03-07 11:55:00,256.15,256.2,255.34,255.51,8700.0,256.15,256.2,255.34,255.51,8700.0
2018-03-07 12:00:00,255.4,255.58,254.7,255.02,12053.0,255.4,255.58,254.7,255.02,12053.0
2018-03-07 12:05:00,254.96,255.32,254.9,255.09,8572.0,254.96,255.32,254.9,255.09,8572.0
2018-03-07 12:10:00,254.98,254.99,254.5,254.72,14949.0,254.98,254.99,254.5,254.72,14949.0
2018-03-07 12:15:00,254.72,255.43,254.61,255.21,19971.0,254.72,255.43,254.61,255.21,19971.0
2018-03-07 12:20:00,255.21,255.33,254.96,255.05,11715.0,255.21,255.33,254.96,255.05,11715.0
2018-03-07 12:25:00,254.96,255.53,254.96,255.26,8885.0,254.96,255.53,254.96,255.26,8885.0
2018-03-07 12:30:00,255.31,255.72,255.1,255.28,15221.0,255.31,255.72,255.1,255.28,15221.0
2018-03-07 12:35:00,255.49,255.59,255.27,255.58,14776.0,255.49,255.59,255.27,255.58,14776.0
2018-03-07 12:40:00,255.56,256.12,255.44,256.01,3902.0,255.56,256.12,255.44,256.01,3902.0
2018-03-07 12:45:00,256.16,256.34,255.77,256.05,5332.0,256.16,256.34,255.77,256.05,5332.0
2018-03-07 12:50:00,256.1,256.2,255.86,255.89,8004.0,256.1,256.2,255.86,255.89,8004.0
2018-03-07 12:55:00,255.97,256.17,255.97,256.1,1935.0,255.97,256.17,255.97,256.1,1935.0
2018-03-07 13:00:00,256.03,256.1,255.67,255.67,4638.0,256.03,256.1,255.67,255.67,4638.0
2018-03-07 13:05:00,255.59,255.65,255.19,255.64,4380.0,255.59,255.65,255.19,255.64,4380.0
2018-03-07 13:10:00,255.4,255.75,255.4,255.44,3427.0,255.4,255.75,255.4,255.44,3427.0
2018-03-07 13:15:00,255.43,255.93,255.29,255.93,4704.0,255.43,255.93,255.29,255.93,4704.0
2018-03-07 13:20:00,255.9,255.9,255.54,255.83,3930.0,255.9,255.9,255.54,255.83,3930.0
2018-03-07 13:25:00,255.84,256.46,255.83,256.32,4636.0,255.84,256.46,255.83,256.32,4636.0
2018-03-07 13:30:00,256.46,256.6,256.33,256.53,2803.0,256.46,256.6,256.33,256.53,2803.0
2018-03-07 13:35:00,256.48,256.69,256.25,256.49,12237.0,256.48,256.69,256.25,256.49,12237.0
2018-03-07 13:40:00,256.37,256.46,256.15,256.3,4251.0,256.37,256.46,256.15,256.3,4251.0
2018-03-07 13:45:00,256.46,256.61,256.2,256.5,5000.0,256.46,256.61,256.2,256.5,5000.0
2018-03-07 13:50:00,256.31,256.63,256.28,256.51,4606.0,256.31,256.63,256.28,256.51,4606.0
2018-03-07 13:55:00,256.51,256.61,256.29,256.4,3669.0,256.51,256.61,256.29,256.4,3669.0
2018-03-07 14:00:00,256.41,256.65,256.0,256.29,6984.0,256.41,256.65,256.0,256.29,6984.0
2018-03-07 14:05:00,256.33,256.48,256.18,256.32,2400.0,256.33,256.48,256.18,256.32,2400.0
2018-03-07 14:10:00,256.38,256.72,256.31,256.46,8762.0,256.38,256.72,256.31,256.46,8762.0
2018-03-07 14:15:00,256.45,256.53,256.21,256.43,9193.0,256.45,256.53,256.21,256.43,9193.0
2018-03-07 14:20:00,256.31,256.54,256.09,256.37,5692.0,256.31,256.54,256.09,256.37,5692.0
2018-03-07 14:25:00,256.39,256.46,255.89,255.91,7000.0,256.39,256.46,255.89,255.91,7000.0
2018-03-07 14:30:00,255.96,256.3,255.92,256.13,8298.0,255.96,256.3,255.92,256.13,8298.0
2018-03-07 14:35:00,256.2,256.41,256.18,256.34,4898.0,256.2,256.41,256.18,256.34,4898.0
2018-03-07 14:40:00,256.35,256.53,256.28,256.39,8395.0,256.35,256.53,256.28,256.39,8395.0
2018-03-07 14:45:00,256.37,256.48,256.01,256.16,11410.0,256.37,256.48,256.01,256.16,11410.0
2018-03-07 14:50:00,256.24,256.24,255.68,256.01,8457.0,256.24,256.24,255.68,256.01,8457.0
2018-03-07 14:55:00,256.04,256.38,255.87,255.87,7472.0,256.04,256.38,255.87,255.87,7472.0
2018-03-07 15:00:00,256.05,256.24,255.85,256.12,11286.0,256.05,256.24,255.85,256.12,11286.0
2018-03-07 15:05:00,256.23,256.88,256.23,256.78,10422.0,256.23,256.88,256.23,256.78,10422.0
2018-03-07 15:10:00,256.73,257.13,256.6,257.12,29155.0,256.73,257.13,256.6,257.12,29155.0
2018-03-07 15:15:00,257.03,257.24,256.52,256.77,20749.0,257.03,257.24,256.52,256.77,20749.0
2018-03-07 15:20:00,256.64,256.9,256.46,256.9,6517.0,256.64,256.9,256.46,256.9,6517.0
2018-03-07 15:25:00,256.89,257.18,256.79,256.95,10150.0,256.89,257.18,256.79,256.95,10150.0
2018-03-07 15:30:00,257.04,257.16,256.76,256.76,14735.0,257.04,257.16,256.76,256.76,14735.0
2018-03-07 15:35:00,256.87,257.13,256.62,256.76,15302.0,256.87,257.13,256.62,256.76,15302.0
2018-03-07 15:40:00,256.95,257.25,256.84,257.02,13360.0,256.95,257.25,256.84,257.02,13360.0
2018-03-07 15:45:00,257.01,257.25,256.82,256.82,27187.0,257.01,257.25,256.82,256.82,27187.0
2018-03-07 15:50:00,256.82,257.05,256.65,256.99,36097.0,256.82,257.05,256.65,256.99,36097.0
2018-03-07 15:55:00,256.98,257.28,256.96,257.22,48292.0,256.98,257.28,256.96,257.22,48292.0
2018-03-08 09:30:00,257.54,258.06,257.17,257.35,77510.0,257.54,258.06,257.17,257.35,77510.0
2018-03-08 09:35:00,257.63,258.55,256.61,256.64,132010.0,257.63,258.55,256.61,256.64,132010.0
2018-03-08 09:40:00,256.8,257.28,256.34,256.34,23907.0,256.8,257.28,256.34,256.34,23907.0
2018-03-08 09:45:00,256.41,256.79,256.0,256.13,32797.0,256.41,256.79,256.0,256.13,32797.0
2018-03-08 09:50:00,256.11,256.94,256.0,256.69,28577.0,256.11,256.94,256.0,256.69,28577.0
2018-03-08 09:55:00,256.71,257.25,256.63,256.92,22023.0,256.71,257.25,256.63,256.92,22023.0
2018-03-08 10:00:00,256.93,257.39,256.77,256.9,30767.0,256.93,257.39,256.77,256.9,30767.0
2018-03-08 10:05:00,256.94,257.07,256.65,256.9,27898.0,256.94,257.07,256.65,256.9,27898.0
2018-03-08 10:10:00,256.95,257.09,256.8,256.97,16815.0,256.95,257.09,256.8,256.97,16815.0
2018-03-08 10:15:00,256.99,257.12,256.38,256.49,51630.0,256.99,257.12,256.38,256.49,51630.0
2018-03-08 10:20:00,256.55,257.13,256.55,256.73,13500.0,256.55,257.13,256.55,256.73,13500.0
2018-03-08 10:25:00,256.85,257.39,256.67,257.18,12920.0,256.85,257.39,256.67,257.18,12920.0
2018-03-08 10:30:00,257.17,257.3,257.08,257.08,9751.0,257.17,257.3,257.08,257.08,9751.0
2018-03-08 10:35:00,257.13,257.27,256.58,256.58,25655.0,257.13,257.27,256.58,256.58,25655.0
2018-03-08 10:40:00,256.56,257.0,256.5,256.55,17030.0,256.56,257.0,256.5,256.55,17030.0
2018-03-08 10:45:00,256.56,256.9,256.56,256.77,19614.0,256.56,256.9,256.56,256.77,19614.0
2018-03-08 10:50:00,256.69,257.0,256.62,256.79,12893.0,256.69,257.0,256.62,256.79,12893.0
2018-03-08 10:55:00,256.68,256.68,256.17,256.42,15063.0,256.68,256.68,256.17,256.42,15063.0
2018-03-08 11:00:00,256.35,256.88,256.11,256.8,16757.0,256.35,256.88,256.11,256.8,16757.0
2018-03-08 11:05:00,256.82,257.24,256.82,257.24,5200.0,256.82,257.24,256.82,257.24,5200.0
2018-03-08 11:10:00,257.17,257.66,257.16,257.5,21940.0,257.17,257.66,257.16,257.5,21940.0
2018-03-08 11:15:00,257.5,257.68,257.35,257.35,14743.0,257.5,257.68,257.35,257.35,14743.0
2018-03-08 11:20:00,257.4,257.57,257.23,257.39,20537.0,257.4,257.57,257.23,257.39,20537.0
2018-03-08 11:25:00,257.4,257.4,257.11,257.11,8983.0,257.4,257.4,257.11,257.11,8983.0
2018-03-08 11:30:00,257.17,257.41,257.01,257.19,12662.0,257.17,257.41,257.01,257.19,12662.0
2018-03-08 11:35:00,257.33,257.36,256.99,257.0,14250.0,257.33,257.36,256.99,257.0,14250.0
2018-03-08 11:40:00,256.96,257.17,256.8,256.98,16717.0,256.96,257.17,256.8,256.98,16717.0
2018-03-08 11:45:00,256.96,257.17,256.85,256.86,22205.0,256.96,257.17,256.85,256.86,22205.0
2018-03-08 11:50:00,256.85,256.85,256.45,256.59,9220.0,256.85,256.85,256.45,256.59,9220.0
2018-03-08 11:55:00,256.69,256.98,256.53,256.66,13042.0,256.69,256.98,256.53,256.66,13042.0
2018-03-08 12:00:00,256.87,256.9,256.66,256.85,14800.0,256.87,256.9,256.66,256.85,14800.0
2018-03-08 12:05:00,256.85,256.93,256.55,256.63,12890.0,256.85,256.93,256.55,256.63,12890.0
2018-03-08 12:10:00,256.87,256.87,256.13,256.21,15722.0,256.87,256.87,256.13,256.21,15722.0
2018-03-08 12:15:00,256.19,256.42,256.17,256.36,5400.0,256.19,256.42,256.17,256.36,5400.0
2018-03-08 12:20:00,256.35,256.55,256.21,256.37,8732.0,256.35,256.55,256.21,256.37,8732.0
2018-03-08 12:25:00,256.48,256.72,256.43,256.55,10931.0,256.48,256.72,256.43,256.55,10931.0
2018-03-08 12:30:00,256.53,256.64,256.34,256.36,5611.0,256.53,256.64,256.34,256.36,5611.0
2018-03-08 12:35:00,256.33,256.72,256.24,256.49,8800.0,256.33,256.72,256.24,256.49,8800.0
2018-03-08 12:40:00,256.48,256.64,256.24,256.39,7288.0,256.48,256.64,256.24,256.39,7288.0
2018-03-08 12:45:00,256.34,256.38,256.1,256.26,23282.0,256.34,256.38,256.1,256.26,23282.0
2018-03-08 12:50:00,256.17,256.25,255.74,255.74,21345.0,256.17,256.25,255.74,255.74,21345.0
2018-03-08 12:55:00,255.75,256.37,255.73,256.27,8451.0,255.75,256.37,255.73,256.27,8451.0
2018-03-08 13:00:00,256.23,256.25,256.0,256.22,3463.0,256.23,256.25,256.0,256.22,3463.0
2018-03-08 13:05:00,256.11,256.31,256.01,256.3,6060.0,256.11,256.31,256.01,256.3,6060.0
2018-03-08 13:10:00,256.3,256.35,256.18,256.25,4623.0,256.3,256.35,256.18,256.25,4623.0
2018-03-08 13:15:00,256.26,256.28,255.99,256.15,7053.0,256.26,256.28,255.99,256.15,7053.0
2018-03-08 13:20:00,256.22,256.22,255.88,255.94,9216.0,256.22,256.22,255.88,255.94,9216.0
2018-03-08 13:25:00,255.94,255.94,255.27,255.44,10340.0,255.94,255.94,255.27,255.44,10340.0
2018-03-08 13:30:00,255.36,255.51,254.95,255.29,18509.0,255.36,255.51,254.95,255.29,18509.0
2018-03-08 13:35:00,255.35,255.57,255.16,255.31,6274.0,255.35,255.57,255.16,255.31,6274.0
2018-03-08 13:40:00,255.38,255.38,254.95,254.99,8613.0,255.38,255.38,254.95,254.99,8613.0
2018-03-08 13:45:00,254.99,255.19,254.86,255.09,18900.0,254.99,255.19,254.86,255.09,18900.0
2018-03-08 13:50:00,255.12,255.59,255.12,255.59,7117.0,255.12,255.59,255.12,255.59,7117.0
2018-03-08 13:55:00,255.46,256.0,255.43,255.7,6738.0,255.46,256.0,255.43,255.7,6738.0
2018-03-08 14:00:00,255.78,256.08,255.72,256.07,15486.0,255.78,256.08,255.72,256.07,15486.0
2018-03-08 14:05:00,256.01,256.01,255.41,255.51,8232.0,256.01,256.01,255.41,255.51,8232.0
2018-03-08 14:10:00,255.42,255.74,255.28,255.37,15305.0,255.42,255.74,255.28,255.37,15305.0
2018-03-08 14:15:00,255.43,255.75,255.43,255.52,8621.0,255.43,255.75,255.43,255.52,8621.0
2018-03-08 14:20:00,255.49,255.58,255.19,255.45,9945.0,255.49,255.58,255.19,255.45,9945.0
2018-03-08 14:25:00,255.43,255.79,255.43,255.67,8210.0,255.43,255.79,255.43,255.67,8210.0
2018-03-08 14:30:00,255.65,255.85,255.46,255.85,11569.0,255.65,255.85,255.46,255.85,11569.0
2018-03-08 14:35:00,255.86,256.57,255.83,256.43,18537.0,255.86,256.57,255.83,256.43,18537.0
2018-03-08 14:40:00,256.45,256.61,256.36,256.4,9658.0,256.45,256.61,256.36,256.4,9658.0
2018-03-08 14:45:00,256.49,256.88,256.33,256.72,21715.0,256.49,256.88,256.33,256.72,21715.0
2018-03-08 14:50:00,256.75,257.07,256.67,257.01,15285.0,256.75,257.07,256.67,257.01,15285.0
2018-03-08 14:55:00,256.91,257.09,256.63,256.73,15381.0,256.91,257.09,256.63,256.73,15381.0
2018-03-08 15:00:00,256.72,256.87,256.62,256.74,12611.0,256.72,256.87,256.62,256.74,12611.0
2018-03-08 15:05:00,256.77,256.93,256.51,256.51,13200.0,256.77,256.93,256.51,256.51,13200.0
2018-03-08 15:10:00,256.57,256.72,256.43,256.53,10820.0,256.57,256.72,256.43,256.53,10820.0
2018-03-08 15:15:00,256.46,256.99,256.46,256.91,21237.0,256.46,256.99,256.46,256.91,21237.0
2018-03-08 15:20:00,256.9,257.06,256.8,256.8,17567.0,256.9,257.06,256.8,256.8,17567.0
2018-03-08 15:25:00,256.81,256.94,256.5,256.66,12570.0,256.81,256.94,256.5,256.66,12570.0
2018-03-08 15:30:00,256.71,256.88,256.25,256.8,18478.0,256.71,256.88,256.25,256.8,18478.0
2018-03-08 15:35:00,256.77,256.94,256.68,256.76,20808.0,256.77,256.94,256.68,256.76,20808.0
2018-03-08 15:40:00,256.73,257.0,256.53,256.77,17763.0,256.73,257.0,256.53,256.77,17763.0
2018-03-08 15:45:00,256.76,256.76,256.41,256.57,27075.0,256.76,256.76,256.41,256.57,27075.0
2018-03-08 15:50:00,256.61,257.0,256.59,256.83,42068.0,256.61,257.0,256.59,256.83,42068.0
2018-03-08 15:55:00,256.88,257.22,256.72,257.14,46528.0,256.88,257.22,256.72,257.14,46528.0
2018-03-09 09:30:00,259.25,260.0,259.01,259.87,179631.0,259.25,260.0,259.01,259.87,179631.0
2018-03-09 09:35:00,259.97,260.0,258.67,259.12,65369.0,259.97,260.0,258.67,259.12,65369.0
2018-03-09 09:40:00,259.05,259.12,258.18,258.18,38306.0,259.05,259.12,258.18,258.18,38306.0
2018-03-09 09:45:00,258.21,258.56,257.86,258.03,49253.0,258.21,258.56,257.86,258.03,49253.0
2018-03-09 09:50:00,258.15,259.24,257.92,259.08,34015.0,258.15,259.24,257.92,259.08,34015.0
2018-03-09 09:55:00,259.1,259.95,259.08,259.77,32985.0,259.1,259.95,259.08,259.77,32985.0
2018-03-09 10:00:00,259.87,261.7,259.76,261.04,101705.0,259.87,261.7,259.76,261.04,101705.0
2018-03-09 10:05:00,261.11,261.93,260.54,261.93,44296.0,261.11,261.93,260.54,261.93,44296.0
2018-03-09 10:10:00,261.87,262.0,261.49,262.0,30145.0,261.87,262.0,261.49,262.0,30145.0
2018-03-09 10:15:00,262.0,262.64,261.95,262.51,50257.0,262.0,262.64,261.95,262.51,50257.0
2018-03-09 10:20:00,262.6,262.94,261.87,261.98,50396.0,262.6,262.94,261.87,261.98,50396.0
2018-03-09 10:25:00,261.99,262.71,261.9,262.7,32701.0,261.99,262.71,261.9,262.7,32701.0
2018-03-09 10:30:00,262.54,263.0,262.54,262.83,69522.0,262.54,263.0,262.54,262.83,69522.0
2018-03-09 10:35:00,262.85,263.53,262.76,263.34,52993.0,262.85,263.53,262.76,263.34,52993.0
2018-03-09 10:40:00,263.42,264.0,263.37,264.0,33153.0,263.42,264.0,263.37,264.0,33153.0
2018-03-09 10:45:00,264.0,264.18,263.8,263.9,24612.0,264.0,264.18,263.8,263.9,24612.0
2018-03-09 10:50:00,263.92,264.04,263.51,263.63,27235.0,263.92,264.04,263.51,263.63,27235.0
2018-03-09 10:55:00,263.67,264.17,263.56,264.17,25079.0,263.67,264.17,263.56,264.17,25079.0
2018-03-09 11:00:00,264.12,264.47,264.1,264.32,48390.0,264.12,264.47,264.1,264.32,48390.0
2018-03-09 11:05:00,264.35,265.0,264.35,265.0,83298.0,264.35,265.0,264.35,265.0,83298.0
2018-03-09 11:10:00,264.98,265.47,264.89,265.41,59219.0,264.98,265.47,264.89,265.41,59219.0
2018-03-09 11:15:00,265.46,266.4,265.3,266.09,83938.0,265.46,266.4,265.3,266.09,83938.0
2018-03-09 11:20:00,266.14,266.48,265.92,266.16,67383.0,266.14,266.48,265.92,266.16,67383.0
2018-03-09 11:25:00,266.07,266.11,265.38,265.73,31123.0,266.07,266.11,265.38,265.73,31123.0
2018-03-09 11:30:00,265.65,266.45,265.57,266.45,62581.0,265.65,266.45,265.57,266.45,62581.0
2018-03-09 11:35:00,266.44,266.8,266.16,266.69,54986.0,266.44,266.8,266.16,266.69,54986.0
2018-03-09 11:40:00,266.58,266.95,266.34,266.43,57519.0,266.58,266.95,266.34,266.43,57519.0
2018-03-09 11:45:00,266.52,266.81,266.29,266.64,31268.0,266.52,266.81,266.29,266.64,31268.0
2018-03-09 11:50:00,266.55,266.7,266.13,266.56,18160.0,266.55,266.7,266.13,266.56,18160.0
2018-03-09 11:55:00,266.62,266.86,266.56,266.86,29085.0,266.62,266.86,266.56,266.86,29085.0
2018-03-09 12:00:00,266.85,267.6,266.74,267.01,76728.0,266.85,267.6,266.74,267.01,76728.0
2018-03-09 12:05:00,266.98,267.0,266.64,266.75,25124.0,266.98,267.0,266.64,266.75,25124.0
2018-03-09 12:10:00,266.75,266.75,266.24,266.6,11635.0,266.75,266.75,266.24,266.6,11635.0
2018-03-09 12:15:00,266.72,266.72,266.3,266.49,11956.0,266.72,266.72,266.3,266.49,11956.0
2018-03-09 12:20:00,266.48,266.69,266.36,266.67,8169.0,266.48,266.69,266.36,266.67,8169.0
2018-03-09 12:25:00,266.68,266.68,266.3,266.59,12233.0,266.68,266.68,266.3,266.59,12233.0
2018-03-09 12:30:00,266.48,266.86,266.45,266.63,13241.0,266.48,266.86,266.45,266.63,13241.0
2018-03-09 12:35:00,266.61,266.67,266.37,266.45,8795.0,266.61,266.67,266.37,266.45,8795.0
2018-03-09 12:40:00,266.4,266.42,266.15,266.25,8456.0,266.4,266.42,266.15,266.25,8456.0
2018-03-09 12:45:00,266.25,266.25,265.52,265.71,42201.0,266.25,266.25,265.52,265.71,42201.0
2018-03-09 12:50:00,265.7,265.78,264.8,265.15,34976.0,265.7,265.78,264.8,265.15,34976.0
2018-03-09 12:55:00,265.15,265.25,264.73,264.92,28260.0,265.15,265.25,264.73,264.92,28260.0
2018-03-09 13:00:00,265.02,265.19,264.4,264.94,35921.0,265.02,265.19,264.4,264.94,35921.0
2018-03-09 13:05:00,265.05,265.49,265.0,265.49,11180.0,265.05,265.49,265.0,265.49,11180.0
2018-03-09 13:10:00,265.5,265.56,265.15,265.22,11350.0,265.5,265.56,265.15,265.22,11350.0
2018-03-09 13:15:00,265.14,265.36,264.55,264.83,13003.0,265.14,265.36,264.55,264.83,13003.0
2018-03-09 13:20:00,264.79,264.8,264.5,264.6,8699.0,264.79,264.8,264.5,264.6,8699.0
2018-03-09 13:25:00,264.54,264.81,264.52,264.77,12004.0,264.54,264.81,264.52,264.77,12004.0
2018-03-09 13:30:00,264.73,264.83,264.69,264.71,11565.0,264.73,264.83,264.69,264.71,11565.0
2018-03-09 13:35:00,264.66,264.99,264.51,264.89,15678.0,264.66,264.99,264.51,264.89,15678.0
2018-03-09 13:40:00,264.98,264.98,264.63,264.68,17729.0,264.98,264.98,264.63,264.68,17729.0
2018-03-09 13:45:00,264.65,264.86,264.12,264.12,23914.0,264.65,264.86,264.12,264.12,23914.0
2018-03-09 13:50:00,264.17,264.28,263.62,263.69,25522.0,264.17,264.28,263.62,263.69,25522.0
2018-03-09 13:55:00,263.85,264.01,263.77,263.9,18446.0,263.85,264.01,263.77,263.9,18446.0
2018-03-09 14:00:00,263.91,263.94,263.6,263.66,12751.0,263.91,263.94,263.6,263.66,12751.0
2018-03-09 14:05:00,263.57,263.66,263.39,263.66,10000.0,263.57,263.66,263.39,263.66,10000.0
2018-03-09 14:10:00,263.75,264.83,263.73,264.47,43405.0,263.75,264.83,263.73,264.47,43405.0
2018-03-09 14:15:00,264.37,264.82,264.34,264.39,23335.0,264.37,264.82,264.34,264.39,23335.0
2018-03-09 14:20:00,264.48,264.54,263.62,263.64,29031.0,264.48,264.54,263.62,263.64,29031.0
2018-03-09 14:25:00,263.79,264.19,263.65,264.0,18879.0,263.79,264.19,263.65,264.0,18879.0
2018-03-09 14:30:00,263.99,264.13,263.81,263.9,19908.0,263.99,264.13,263.81,263.9,19908.0
2018-03-09 14:35:00,263.9,264.05,263.83,263.91,6450.0,263.9,264.05,263.83,263.91,6450.0
2018-03-09 14:40:00,263.95,263.97,263.54,263.57,14233.0,263.95,263.97,263.54,263.57,14233.0
2018-03-09 14:45:00,263.63,264.01,263.63,263.86,21332.0,263.63,264.01,263.63,263.86,21332.0
2018-03-09 14:50:00,263.81,263.91,263.32,263.32,17712.0,263.81,263.91,263.32,263.32,17712.0
2018-03-09 14:55:00,263.45,263.64,263.38,263.43,12367.0,263.45,263.64,263.38,263.43,12367.0
2018-03-09 15:00:00,263.52,263.79,263.35,263.79,22846.0,263.52,263.79,263.35,263.79,22846.0
2018-03-09 15:05:00,263.74,263.81,263.12,263.3,22128.0,263.74,263.81,263.12,263.3,22128.0
2018-03-09 15:10:00,263.23,263.69,263.23,263.69,21347.0,263.23,263.69,263.23,263.69,21347.0
2018-03-09 15:15:00,263.71,263.86,263.32,263.32,29905.0,263.71,263.86,263.32,263.32,29905.0
2018-03-09 15:20:00,263.33,263.55,263.28,263.37,19567.0,263.33,263.55,263.28,263.37,19567.0
2018-03-09 15:25:00,263.3,263.46,263.07,263.46,24124.0,263.3,263.46,263.07,263.46,24124.0
2018-03-09 15:30:00,263.5,264.0,263.35,263.35,29162.0,263.5,264.0,263.35,263.35,29162.0
2018-03-09 15:35:00,263.34,263.74,263.31,263.4,28576.0,263.34,263.74,263.31,263.4,28576.0
2018-03-09 15:40:00,263.38,263.65,262.91,263.04,42760.0,263.38,263.65,262.91,263.04,42760.0
2018-03-09 15:45:00,262.99,263.47,262.86,263.3,45810.0,262.99,263.47,262.86,263.3,45810.0
2018-03-09 15:50:00,263.36,263.46,263.09,263.36,63953.0,263.36,263.46,263.09,263.36,63953.0
2018-03-09 15:55:00,263.4,263.78,263.35,263.57,119615.0,263.4,263.78,263.35,263.57,119615.0
2018-03-12 09:30:00,264.92,267.4,264.01,266.25,168055.0,264.92,267.4,264.01,266.25,168055.0
2018-03-12 09:35:00,266.11,267.18,265.7,267.18,44406.0,266.11,267.18,265.7,267.18,44406.0
2018-03-12 09:40:00,267.09,269.0,267.09,268.12,133590.0,267.09,269.0,267.09,268.12,133590.0
2018-03-12 09:45:00,268.02,269.1,268.0,269.1,49700.0,268.02,269.1,268.0,269.1,49700.0
2018-03-12 09:50:00,269.11,269.31,268.19,269.26,72892.0,269.11,269.31,268.19,269.26,72892.0
2018-03-12 09:55:00,269.25,269.59,269.01,269.53,53948.0,269.25,269.59,269.01,269.53,53948.0
2018-03-12 10:00:00,269.53,270.58,269.11,269.79,119248.0,269.53,270.58,269.11,269.79,119248.0
2018-03-12 10:05:00,269.87,270.07,269.0,269.25,36340.0,269.87,270.07,269.0,269.25,36340.0
2018-03-12 10:10:00,269.26,269.71,268.68,269.71,39396.0,269.26,269.71,268.68,269.71,39396.0
2018-03-12 10:15:00,269.55,269.78,268.77,269.06,17138.0,269.55,269.78,268.77,269.06,17138.0
2018-03-12 10:20:00,269.1,269.59,268.88,269.14,17467.0,269.1,269.59,268.88,269.14,17467.0
2018-03-12 10:25:00,269.12,269.23,268.7,269.03,17215.0,269.12,269.23,268.7,269.03,17215.0
2018-03-12 10:30:00,269.03,269.11,268.7,268.91,40561.0,269.03,269.11,268.7,268.91,40561.0
2018-03-12 10:35:00,268.96,269.04,268.32,268.35,30170.0,268.96,269.04,268.32,268.35,30170.0
2018-03-12 10:40:00,268.36,268.43,268.0,268.2,30037.0,268.36,268.43,268.0,268.2,30037.0
2018-03-12 10:45:00,268.15,268.65,268.09,268.45,22871.0,268.15,268.65,268.09,268.45,22871.0
2018-03-12 10:50:00,268.46,269.35,267.88,267.98,49834.0,268.46,269.35,267.88,267.98,49834.0
2018-03-12 10:55:00,267.97,268.07,267.04,267.4,28651.0,267.97,268.07,267.04,267.4,28651.0
2018-03-12 11:00:00,267.4,267.72,267.31,267.45,16799.0,267.4,267.72,267.31,267.45,16799.0
2018-03-12 11:05:00,267.2,267.2,266.05,266.2,41954.0,267.2,267.2,266.05,266.2,41954.0
2018-03-12 11:10:00,266.13,266.46,265.49,265.49,22520.0,266.13,266.46,265.49,265.49,22520.0
2018-03-12 11:15:00,265.41,265.83,265.1,265.83,18651.0,265.41,265.83,265.1,265.83,18651.0
2018-03-12 11:20:00,265.83,266.35,265.0,265.0,29333.0,265.83,266.35,265.0,265.0,29333.0
2018-03-12 11:25:00,265.0,265.04,263.56,263.89,44734.0,265.0,265.04,263.56,263.89,44734.0
2018-03-12 11:30:00,263.73,265.18,263.24,265.05,100934.0,263.73,265.18,263.24,265.05,100934.0
2018-03-12 11:35:00,265.15,265.76,265.06,265.58,25084.0,265.15,265.76,265.06,265.58,25084.0
2018-03-12 11:40:00,265.77,266.04,265.31,265.66,21019.0,265.77,266.04,265.31,265.66,21019.0
2018-03-12 11:45:00,265.62,265.96,265.48,265.96,11397.0,265.62,265.96,265.48,265.96,11397.0
2018-03-12 11:50:00,265.92,266.2,265.87,266.19,24723.0,265.92,266.2,265.87,266.19,24723.0
2018-03-12 11:55:00,266.18,266.43,265.79,265.89,23003.0,266.18,266.43,265.79,265.89,23003.0
2018-03-12 12:00:00,265.81,266.01,265.62,266.0,9625.0,265.81,266.01,265.62,266.0,9625.0
2018-03-12 12:05:00,266.08,266.2,265.8,266.2,3952.0,266.08,266.2,265.8,266.2,3952.0
2018-03-12 12:10:00,266.31,266.33,266.02,266.2,11751.0,266.31,266.33,266.02,266.2,11751.0
2018-03-12 12:15:00,266.27,266.29,265.49,265.49,16683.0,266.27,266.29,265.49,265.49,16683.0
2018-03-12 12:20:00,265.49,265.5,264.74,265.42,19393.0,265.49,265.5,264.74,265.42,19393.0
2018-03-12 12:25:00,265.5,265.5,264.85,265.02,13649.0,265.5,265.5,264.85,265.02,13649.0
2018-03-12 12:30:00,264.96,265.33,264.95,265.31,6047.0,264.96,265.33,264.95,265.31,6047.0
2018-03-12 12:35:00,265.44,265.57,265.15,265.47,4392.0,265.44,265.57,265.15,265.47,4392.0
2018-03-12 12:40:00,265.47,265.97,265.29,265.29,17118.0,265.47,265.97,265.29,265.29,17118.0
2018-03-12 12:45:00,265.57,265.65,265.4,265.53,7008.0,265.57,265.65,265.4,265.53,7008.0
2018-03-12 12:50:00,265.51,265.83,265.34,265.6,10712.0,265.51,265.83,265.34,265.6,10712.0
2018-03-12 12:55:00,265.55,265.67,265.1,265.32,11158.0,265.55,265.67,265.1,265.32,11158.0
2018-03-12 13:00:00,265.36,265.57,264.99,265.5,20490.0,265.36,265.57,264.99,265.5,20490.0
2018-03-12 13:05:00,265.5,266.47,265.41,266.34,12994.0,265.5,266.47,265.41,266.34,12994.0
2018-03-12 13:10:00,266.36,266.56,266.34,266.48,4903.0,266.36,266.56,266.34,266.48,4903.0
2018-03-12 13:15:00,266.38,266.38,266.12,266.31,5206.0,266.38,266.38,266.12,266.31,5206.0
2018-03-12 13:20:00,266.25,266.44,266.15,266.37,2995.0,266.25,266.44,266.15,266.37,2995.0
2018-03-12 13:25:00,266.53,266.62,266.35,266.42,3000.0,266.53,266.62,266.35,266.42,3000.0
2018-03-12 13:30:00,266.28,266.37,266.15,266.15,8644.0,266.28,266.37,266.15,266.15,8644.0
2018-03-12 13:35:00,266.18,266.39,266.18,266.27,4597.0,266.18,266.39,266.18,266.27,4597.0
2018-03-12 13:40:00,266.35,266.44,266.15,266.21,6800.0,266.35,266.44,266.15,266.21,6800.0
2018-03-12 13:45:00,266.1,266.24,265.66,265.93,18073.0,266.1,266.24,265.66,265.93,18073.0
2018-03-12 13:50:00,265.93,266.15,265.69,265.77,7970.0,265.93,266.15,265.69,265.77,7970.0
2018-03-12 13:55:00,265.84,265.85,264.95,264.96,11879.0,265.84,265.85,264.95,264.96,11879.0
2018-03-12 14:00:00,265.0,265.72,264.99,265.72,7043.0,265.0,265.72,264.99,265.72,7043.0
2018-03-12 14:05:00,265.63,265.65,265.47,265.64,5367.0,265.63,265.65,265.47,265.64,5367.0
2018-03-12 14:10:00,265.55,265.61,264.8,264.95,19347.0,265.55,265.61,264.8,264.95,19347.0
2018-03-12 14:15:00,264.99,265.13,264.8,265.03,19932.0,264.99,265.13,264.8,265.03,19932.0
2018-03-12 14:20:00,264.99,265.15,264.88,265.01,10251.0,264.99,265.15,264.88,265.01,10251.0
2018-03-12 14:25:00,264.95,265.3,264.93,265.3,4845.0,264.95,265.3,264.93,265.3,4845.0
2018-03-12 14:30:00,265.38,265.54,265.19,265.54,5890.0,265.38,265.54,265.19,265.54,5890.0
2018-03-12 14:35:00,265.54,265.8,265.33,265.54,12781.0,265.54,265.8,265.33,265.54,12781.0
2018-03-12 14:40:00,265.6,265.65,264.8,264.81,18613.0,265.6,265.65,264.8,264.81,18613.0
2018-03-12 14:45:00,264.93,265.47,264.93,265.47,9267.0,264.93,265.47,264.93,265.47,9267.0
2018-03-12 14:50:00,265.48,266.19,265.48,266.13,13572.0,265.48,266.19,265.48,266.13,13572.0
2018-03-12 14:55:00,266.19,266.31,265.88,266.14,4349.0,266.19,266.31,265.88,266.14,4349.0
2018-03-12 15:00:00,266.05,266.25,265.98,266.05,12105.0,266.05,266.25,265.98,266.05,12105.0
2018-03-12 15:05:00,266.05,266.25,265.98,266.25,9165.0,266.05,266.25,265.98,266.25,9165.0
2018-03-12 15:10:00,266.29,266.3,266.12,266.15,8825.0,266.29,266.3,266.12,266.15,8825.0
2018-03-12 15:15:00,266.16,266.4,266.15,266.34,10928.0,266.16,266.4,266.15,266.34,10928.0
2018-03-12 15:20:00,266.28,266.47,266.15,266.3,8429.0,266.28,266.47,266.15,266.3,8429.0
2018-03-12 15:25:00,266.31,266.47,266.25,266.28,14621.0,266.31,266.47,266.25,266.28,14621.0
2018-03-12 15:30:00,266.25,266.56,266.11,266.43,17663.0,266.25,266.56,266.11,266.43,17663.0
2018-03-12 15:35:00,266.48,266.6,266.32,266.53,18407.0,266.48,266.6,266.32,266.53,18407.0
2018-03-12 15:40:00,266.5,266.6,266.32,266.51,25132.0,266.5,266.6,266.32,266.51,25132.0
2018-03-12 15:45:00,266.53,266.6,266.29,266.39,28481.0,266.53,266.6,266.29,266.39,28481.0
2018-03-12 15:50:00,266.36,266.36,265.65,266.0,41500.0,266.36,266.36,265.65,266.0,41500.0
2018-03-12 15:55:00,266.03,266.29,265.64,265.74,70764.0,266.03,266.29,265.64,265.74,70764.0
2018-03-13 09:30:00,268.0,268.0,266.31,266.89,56461.0,268.0,268.0,266.31,266.89,56461.0
2018-03-13 09:35:00,267.0,267.51,265.84,266.01,37918.0,267.0,267.51,265.84,266.01,37918.0
2018-03-13 09:40:00,266.29,266.39,265.73,265.86,23833.0,266.29,266.39,265.73,265.86,23833.0
2018-03-13 09:45:00,265.99,266.22,264.77,264.77,33454.0,265.99,266.22,264.77,264.77,33454.0
2018-03-13 09:50:00,264.94,264.99,264.02,264.03,38876.0,264.94,264.99,264.02,264.03,38876.0
2018-03-13 09:55:00,264.0,264.68,263.36,264.58,43965.0,264.0,264.68,263.36,264.58,43965.0
2018-03-13 10:00:00,264.45,264.67,263.89,264.33,26562.0,264.45,264.67,263.89,264.33,26562.0
2018-03-13 10:05:00,264.28,264.71,263.97,264.48,17685.0,264.28,264.71,263.97,264.48,17685.0
2018-03-13 10:10:00,264.52,264.66,264.19,264.37,12728.0,264.52,264.66,264.19,264.37,12728.0
2018-03-13 10:15:00,264.26,264.66,263.88,263.88,16018.0,264.26,264.66,263.88,263.88,16018.0
2018-03-13 10:20:00,263.86,264.31,263.74,264.16,10845.0,263.86,264.31,263.74,264.16,10845.0
2018-03-13 10:25:00,264.28,264.5,264.11,264.28,6729.0,264.28,264.5,264.11,264.28,6729.0
2018-03-13 10:30:00,264.31,264.4,263.6,263.75,12371.0,264.31,264.4,263.6,263.75,12371.0
2018-03-13 10:35:00,263.8,263.85,263.11,263.22,19837.0,263.8,263.85,263.11,263.22,19837.0
2018-03-13 10:40:00,263.18,263.87,263.18,263.64,18255.0,263.18,263.87,263.18,263.64,18255.0
2018-03-13 10:45:00,263.78,264.03,262.11,262.29,56548.0,263.78,264.03,262.11,262.29,56548.0
2018-03-13 10:50:00,262.3,262.32,261.51,261.66,33331.0,262.3,262.32,261.51,261.66,33331.0
2018-03-13 10:55:00,261.66,261.91,261.0,261.11,36419.0,261.66,261.91,261.0,261.11,36419.0
2018-03-13 11:00:00,261.11,261.22,260.25,260.42,69105.0,261.11,261.22,260.25,260.42,69105.0
2018-03-13 11:05:00,260.57,260.7,258.68,259.06,98108.0,260.57,260.7,258.68,259.06,98108.0
2018-03-13 11:10:00,259.09,259.25,258.21,258.48,59493.0,259.09,259.25,258.21,258.48,59493.0
2018-03-13 11:15:00,258.48,259.0,258.11,258.9,35692.0,258.48,259.0,258.11,258.9,35692.0
2018-03-13 11:20:00,258.66,259.5,258.66,258.98,37847.0,258.66,259.5,258.66,258.98,37847.0
2018-03-13 11:25:00,259.01,259.05,257.79,258.13,30722.0,259.01,259.05,257.79,258.13,30722.0
2018-03-13 11:30:00,258.36,259.22,258.36,258.7,19146.0,258.36,259.22,258.36,258.7,19146.0
2018-03-13 11:35:00,258.77,259.86,258.7,259.5,21365.0,258.77,259.86,258.7,259.5,21365.0
2018-03-13 11:40:00,259.61,259.95,259.16,259.42,22135.0,259.61,259.95,259.16,259.42,22135.0
2018-03-13 11:45:00,259.44,260.39,259.16,260.39,27190.0,259.44,260.39,259.16,260.39,27190.0
2018-03-13 11:50:00,260.13,260.4,260.0,260.39,18615.0,260.13,260.4,260.0,260.39,18615.0
2018-03-13 11:55:00,260.35,260.36,259.27,259.54,14098.0,260.35,260.36,259.27,259.54,14098.0
2018-03-13 12:00:00,259.51,259.56,258.04,258.22,19229.0,259.51,259.56,258.04,258.22,19229.0
2018-03-13 12:05:00,258.06,258.51,257.45,257.97,36342.0,258.06,258.51,257.45,257.97,36342.0
2018-03-13 12:10:00,258.0,258.09,257.7,257.99,15912.0,258.0,258.09,257.7,257.99,15912.0
2018-03-13 12:15:00,258.15,259.02,258.02,258.75,12255.0,258.15,259.02,258.02,258.75,12255.0
2018-03-13 12:20:00,258.62,258.7,257.78,257.93,21095.0,258.62,258.7,257.78,257.93,21095.0
2018-03-13 12:25:00,258.01,258.33,257.82,257.9,10117.0,258.01,258.33,257.82,257.9,10117.0
2018-03-13 12:30:00,258.08,258.98,257.9,258.3,22775.0,258.08,258.98,257.9,258.3,22775.0
2018-03-13 12:35:00,258.18,258.59,258.03,258.38,11679.0,258.18,258.59,258.03,258.38,11679.0
2018-03-13 12:40:00,258.43,258.45,258.1,258.38,7360.0,258.43,258.45,258.1,258.38,7360.0
2018-03-13 12:45:00,258.24,259.31,258.05,259.1,14093.0,258.24,259.31,258.05,259.1,14093.0
2018-03-13 12:50:00,259.16,259.38,258.89,259.05,12094.0,259.16,259.38,258.89,259.05,12094.0
2018-03-13 12:55:00,259.05,259.35,258.94,259.18,23995.0,259.05,259.35,258.94,259.18,23995.0
2018-03-13 13:00:00,259.28,259.86,259.11,259.86,20604.0,259.28,259.86,259.11,259.86,20604.0
2018-03-13 13:05:00,259.88,259.91,259.6,259.7,15874.0,259.88,259.91,259.6,259.7,15874.0
2018-03-13 13:10:00,259.69,260.2,259.69,260.03,27954.0,259.69,260.2,259.69,260.03,27954.0
2018-03-13 13:15:00,260.15,260.57,260.07,260.41,16116.0,260.15,260.57,260.07,260.41,16116.0
2018-03-13 13:20:00,260.32,260.52,259.79,259.98,14506.0,260.32,260.52,259.79,259.98,14506.0
2018-03-13 13:25:00,259.92,260.19,259.85,260.19,4826.0,259.92,260.19,259.85,260.19,4826.0
2018-03-13 13:30:00,260.01,260.07,259.78,259.88,5200.0,260.01,260.07,259.78,259.88,5200.0
2018-03-13 13:35:00,259.89,260.03,259.75,260.03,8107.0,259.89,260.03,259.75,260.03,8107.0
2018-03-13 13:40:00,260.03,260.11,259.8,259.8,15023.0,260.03,260.11,259.8,259.8,15023.0
2018-03-13 13:45:00,259.69,259.81,259.12,259.56,23882.0,259.69,259.81,259.12,259.56,23882.0
2018-03-13 13:50:00,259.14,259.86,259.14,259.54,11497.0,259.14,259.86,259.14,259.54,11497.0
2018-03-13 13:55:00,259.54,259.59,259.26,259.44,6027.0,259.54,259.59,259.26,259.44,6027.0
2018-03-13 14:00:00,259.45,259.74,259.37,259.61,8395.0,259.45,259.74,259.37,259.61,8395.0
2018-03-13 14:05:00,259.61,259.73,259.31,259.54,6000.0,259.61,259.73,259.31,259.54,6000.0
2018-03-13 14:10:00,259.57,259.65,258.62,258.72,20042.0,259.57,259.65,258.62,258.72,20042.0
2018-03-13 14:15:00,258.7,259.1,258.52,258.97,14196.0,258.7,259.1,258.52,258.97,14196.0
2018-03-13 14:20:00,259.03,259.43,258.88,259.01,5836.0,259.03,259.43,258.88,259.01,5836.0
2018-03-13 14:25:00,259.0,259.22,258.87,259.06,7872.0,259.0,259.22,258.87,259.06,7872.0
2018-03-13 14:30:00,259.13,259.61,259.04,259.46,4825.0,259.13,259.61,259.04,259.46,4825.0
2018-03-13 14:35:00,259.44,259.44,259.03,259.03,8670.0,259.44,259.44,259.03,259.03,8670.0
2018-03-13 14:40:00,259.15,259.15,258.78,258.78,11913.0,259.15,259.15,258.78,258.78,11913.0
2018-03-13 14:45:00,258.78,258.95,258.58,258.66,15985.0,258.78,258.95,258.58,258.66,15985.0
2018-03-13 14:50:00,258.66,258.71,258.27,258.59,14495.0,258.66,258.71,258.27,258.59,14495.0
2018-03-13 14:55:00,258.5,259.3,258.4,259.28,9039.0,258.5,259.3,258.4,259.28,9039.0
2018-03-13 15:00:00,259.27,259.71,258.82,258.9,13732.0,259.27,259.71,258.82,258.9,13732.0
2018-03-13 15:05:00,258.87,258.93,258.66,258.86,10014.0,258.87,258.93,258.66,258.86,10014.0
2018-03-13 15:10:00,258.8,259.11,258.41,258.57,16651.0,258.8,259.11,258.41,258.57,16651.0
2018-03-13 15:15:00,258.46,258.88,258.4,258.55,15295.0,258.46,258.88,258.4,258.55,15295.0
2018-03-13 15:20:00,258.5,258.53,257.86,258.25,36502.0,258.5,258.53,257.86,258.25,36502.0
2018-03-13 15:25:00,258.25,258.36,257.9,258.0,19267.0,258.25,258.36,257.9,258.0,19267.0
2018-03-13 15:30:00,257.99,258.25,257.74,258.13,27875.0,257.99,258.25,257.74,258.13,27875.0
2018-03-13 15:35:00,258.18,258.65,257.8,257.96,26727.0,258.18,258.65,257.8,257.96,26727.0
2018-03-13 15:40:00,257.93,257.99,257.73,257.88,32004.0,257.93,257.99,257.73,257.88,32004.0
2018-03-13 15:45:00,257.91,257.91,257.34,257.41,67604.0,257.91,257.91,257.34,257.41,67604.0
2018-03-13 15:50:00,257.48,258.57,257.48,258.32,74889.0,257.48,258.57,257.48,258.32,74889.0
2018-03-13 15:55:00,258.3,258.45,258.12,258.21,90254.0,258.3,258.45,258.12,258.21,90254.0
2018-03-14 09:30:00,259.73,260.68,258.89,260.0,153628.0,259.73,260.68,258.89,260.0,153628.0
2018-03-14 09:35:00,260.29,261.73,259.69,261.15,85305.0,260.29,261.73,259.69,261.15,85305.0
2018-03-14 09:40:00,261.03,262.3,260.5,262.26,83607.0,261.03,262.3,260.5,262.26,83607.0
2018-03-14 09:45:00,262.29,262.71,261.59,261.59,54325.0,262.29,262.71,261.59,261.59,54325.0
2018-03-14 09:50:00,261.69,262.75,261.19,261.65,58122.0,261.69,262.75,261.19,261.65,58122.0
2018-03-14 09:55:00,261.6,261.86,261.22,261.55,16640.0,261.6,261.86,261.22,261.55,16640.0
2018-03-14 10:00:00,261.78,262.08,260.91,261.35,62090.0,261.78,262.08,260.91,261.35,62090.0
2018-03-14 10:05:00,261.12,261.5,260.85,261.04,23751.0,261.12,261.5,260.85,261.04,23751.0
2018-03-14 10:10:00,261.03,261.19,258.48,258.85,74430.0,261.03,261.19,258.48,258.85,74430.0
2018-03-14 10:15:00,258.86,259.24,257.92,258.0,53936.0,258.86,259.24,257.92,258.0,53936.0
2018-03-14 10:20:00,258.05,258.43,257.33,258.16,45894.0,258.05,258.43,257.33,258.16,45894.0
2018-03-14 10:25:00,258.18,259.56,258.11,259.42,21814.0,258.18,259.56,258.11,259.42,21814.0
2018-03-14 10:30:00,259.38,260.54,258.89,260.48,32670.0,259.38,260.54,258.89,260.48,32670.0
2018-03-14 10:35:00,260.43,260.44,259.42,259.6,18112.0,260.43,260.44,259.42,259.6,18112.0
2018-03-14 10:40:00,259.62,259.99,259.33,259.54,15460.0,259.62,259.99,259.33,259.54,15460.0
2018-03-14 10:45:00,259.73,260.27,259.66,260.09,10659.0,259.73,260.27,259.66,260.09,10659.0
2018-03-14 10:50:00,260.18,260.4,259.94,260.0,6924.0,260.18,260.4,259.94,260.0,6924.0
2018-03-14 10:55:00,259.67,260.4,259.67,260.15,9300.0,259.67,260.4,259.67,260.15,9300.0
2018-03-14 11:00:00,260.16,260.37,259.45,259.51,9399.0,260.16,260.37,259.45,259.51,9399.0
2018-03-14 11:05:00,259.41,259.81,259.15,259.56,18713.0,259.41,259.81,259.15,259.56,18713.0
2018-03-14 11:10:00,259.68,259.75,259.11,259.15,7613.0,259.68,259.75,259.11,259.15,7613.0
2018-03-14 11:15:00,259.15,259.19,258.57,258.93,20655.0,259.15,259.19,258.57,258.93,20655.0
2018-03-14 11:20:00,258.75,258.82,258.17,258.43,14465.0,258.75,258.82,258.17,258.43,14465.0
2018-03-14 11:25:00,258.37,258.86,258.34,258.86,17307.0,258.37,258.86,258.34,258.86,17307.0
2018-03-14 11:30:00,258.94,259.05,258.34,258.35,15663.0,258.94,259.05,258.34,258.35,15663.0
2018-03-14 11:35:00,258.33,258.33,256.72,257.38,32159.0,258.33,258.33,256.72,257.38,32159.0
2018-03-14 11:40:00,257.31,257.83,257.03,257.48,13485.0,257.31,257.83,257.03,257.48,13485.0
2018-03-14 11:45:00,257.64,258.01,257.53,257.92,31799.0,257.64,258.01,257.53,257.92,31799.0
2018-03-14 11:50:00,257.75,258.95,257.75,258.25,30519.0,257.75,258.95,257.75,258.25,30519.0
2018-03-14 11:55:00,258.13,258.67,257.69,258.29,32159.0,258.13,258.67,257.69,258.29,32159.0
2018-03-14 12:00:00,258.19,258.68,258.15,258.68,4382.0,258.19,258.68,258.15,258.68,4382.0
2018-03-14 12:05:00,258.68,258.75,257.55,257.55,14400.0,258.68,258.75,257.55,257.55,14400.0
2018-03-14 12:10:00,257.8,258.0,257.5,257.69,11881.0,257.8,258.0,257.5,257.69,11881.0
2018-03-14 12:15:00,257.69,258.08,257.46,257.75,12462.0,257.69,258.08,257.46,257.75,12462.0
2018-03-14 12:20:00,257.71,258.4,257.62,257.96,13664.0,257.71,258.4,257.62,257.96,13664.0
2018-03-14 12:25:00,257.98,258.73,257.98,258.27,13310.0,257.98,258.73,257.98,258.27,13310.0
2018-03-14 12:30:00,258.28,258.53,257.97,258.47,4156.0,258.28,258.53,257.97,258.47,4156.0
2018-03-14 12:35:00,258.43,259.61,258.43,259.0,10949.0,258.43,259.61,258.43,259.0,10949.0
2018-03-14 12:40:00,258.95,259.45,258.94,259.36,6129.0,258.95,259.45,258.94,259.36,6129.0
2018-03-14 12:45:00,259.43,259.47,258.93,259.02,28218.0,259.43,259.47,258.93,259.02,28218.0
2018-03-14 12:50:00,258.99,259.43,258.7,259.18,11396.0,258.99,259.43,258.7,259.18,11396.0
2018-03-14 12:55:00,259.04,259.21,258.61,258.96,11706.0,259.04,259.21,258.61,258.96,11706.0
2018-03-14 13:00:00,258.86,258.95,258.32,258.52,4830.0,258.86,258.95,258.32,258.52,4830.0
2018-03-14 13:05:00,258.41,258.88,258.41,258.61,4385.0,258.41,258.88,258.41,258.61,4385.0
2018-03-14 13:10:00,258.68,258.91,258.29,258.49,33900.0,258.68,258.91,258.29,258.49,33900.0
2018-03-14 13:15:00,258.45,259.16,258.44,259.13,6235.0,258.45,259.16,258.44,259.13,6235.0
2018-03-14 13:20:00,258.92,259.78,258.92,259.78,12303.0,258.92,259.78,258.92,259.78,12303.0
2018-03-14 13:25:00,259.79,260.09,258.88,259.01,13230.0,259.79,260.09,258.88,259.01,13230.0
2018-03-14 13:30:00,259.15,259.64,259.08,259.2,14353.0,259.15,259.64,259.08,259.2,14353.0
2018-03-14 13:35:00,259.38,259.75,259.1,259.38,16403.0,259.38,259.75,259.1,259.38,16403.0
2018-03-14 13:40:00,259.59,260.19,259.43,259.87,10198.0,259.59,260.19,259.43,259.87,10198.0
2018-03-14 13:45:00,259.9,260.2,259.43,260.2,8343.0,259.9,260.2,259.43,260.2,8343.0
2018-03-14 13:50:00,260.09,260.89,260.09,260.72,18250.0,260.09,260.89,260.09,260.72,18250.0
2018-03-14 13:55:00,260.76,260.78,259.68,259.68,15690.0,260.76,260.78,259.68,259.68,15690.0
2018-03-14 14:00:00,259.76,260.39,259.69,259.9,12030.0,259.76,260.39,259.69,259.9,12030.0
2018-03-14 14:05:00,259.96,260.08,259.51,259.8,12872.0,259.96,260.08,259.51,259.8,12872.0
2018-03-14 14:10:00,259.91,259.91,259.56,259.64,4905.0,259.91,259.91,259.56,259.64,4905.0
2018-03-14 14:15:00,259.66,259.81,259.24,259.34,12640.0,259.66,259.81,259.24,259.34,12640.0
2018-03-14 14:20:00,259.25,259.81,259.25,259.81,10578.0,259.25,259.81,259.25,259.81,10578.0
2018-03-14 14:25:00,259.82,259.95,259.44,259.75,9800.0,259.82,259.95,259.44,259.75,9800.0
2018-03-14 14:30:00,259.54,259.85,259.27,259.39,8116.0,259.54,259.85,259.27,259.39,8116.0
2018-03-14 14:35:00,259.49,259.54,258.27,258.5,11584.0,259.49,259.54,258.27,258.5,11584.0
2018-03-14 14:40:00,258.32,258.79,258.24,258.24,17342.0,258.32,258.79,258.24,258.24,17342.0
2018-03-14 14:45:00,258.1,258.68,258.06,258.47,16254.0,258.1,258.68,258.06,258.47,16254.0
2018-03-14 14:50:00,258.49,259.38,258.39,259.1,16704.0,258.49,259.38,258.39,259.1,16704.0
2018-03-14 14:55:00,259.17,259.64,258.78,259.25,18927.0,259.17,259.64,258.78,259.25,18927.0
2018-03-14 15:00:00,259.24,259.41,258.94,259.19,12000.0,259.24,259.41,258.94,259.19,12000.0
2018-03-14 15:05:00,259.22,259.32,258.79,258.79,12853.0,259.22,259.32,258.79,258.79,12853.0
2018-03-14 15:10:00,258.82,259.08,258.5,258.89,9789.0,258.82,259.08,258.5,258.89,9789.0
2018-03-14 15:15:00,258.91,259.14,258.42,258.74,19182.0,258.91,259.14,258.42,258.74,19182.0
2018-03-14 15:20:00,258.65,259.32,258.5,259.09,17389.0,258.65,259.32,258.5,259.09,17389.0
2018-03-14 15:25:00,259.14,259.16,258.65,259.04,12041.0,259.14,259.16,258.65,259.04,12041.0
2018-03-14 15:30:00,259.05,259.2,258.81,258.81,14887.0,259.05,259.2,258.81,258.81,14887.0
2018-03-14 15:35:00,258.96,259.2,258.84,259.14,11072.0,258.96,259.2,258.84,259.14,11072.0
2018-03-14 15:40:00,259.01,259.27,258.8,259.27,17115.0,259.01,259.27,258.8,259.27,17115.0
2018-03-14 15:45:00,259.22,259.7,259.06,259.7,18235.0,259.22,259.7,259.06,259.7,18235.0
2018-03-14 15:50:00,259.78,259.82,259.0,259.01,52088.0,259.78,259.82,259.0,259.01,52088.0
2018-03-14 15:55:00,259.02,259.59,259.02,259.28,77850.0,259.02,259.59,259.02,259.28,77850.0
2018-03-15 09:30:00,263.01,263.32,261.3,261.4,131875.0,263.01,263.32,261.3,261.4,131875.0
2018-03-15 09:35:00,261.32,262.59,261.13,261.72,60258.0,261.32,262.59,261.13,261.72,60258.0
2018-03-15 09:40:00,261.72,262.42,261.72,262.2,46214.0,261.72,262.42,261.72,262.2,46214.0
2018-03-15 09:45:00,262.33,262.92,261.66,262.08,58629.0,262.33,262.92,261.66,262.08,58629.0
2018-03-15 09:50:00,262.0,264.0,261.64,264.0,56026.0,262.0,264.0,261.64,264.0,56026.0
2018-03-15 09:55:00,263.99,264.45,263.12,263.38,62457.0,263.99,264.45,263.12,263.38,62457.0
2018-03-15 10:00:00,263.38,263.84,262.75,262.82,42981.0,263.38,263.84,262.75,262.82,42981.0
2018-03-15 10:05:00,262.81,263.09,262.09,262.52,31928.0,262.81,263.09,262.09,262.52,31928.0
2018-03-15 10:10:00,262.5,262.6,261.69,261.88,19840.0,262.5,262.6,261.69,261.88,19840.0
2018-03-15 10:15:00,261.81,262.09,260.6,261.14,37769.0,261.81,262.09,260.6,261.14,37769.0
2018-03-15 10:20:00,261.13,262.38,261.08,262.15,28359.0,261.13,262.38,261.08,262.15,28359.0
2018-03-15 10:25:00,262.08,262.54,261.8,261.99,18851.0,262.08,262.54,261.8,261.99,18851.0
2018-03-15 10:30:00,261.84,262.6,261.83,261.91,33481.0,261.84,262.6,261.83,261.91,33481.0
2018-03-15 10:35:00,261.96,262.39,261.5,261.55,12668.0,261.96,262.39,261.5,261.55,12668.0
2018-03-15 10:40:00,261.71,262.36,261.61,262.24,12752.0,261.71,262.36,261.61,262.24,12752.0
2018-03-15 10:45:00,262.34,262.96,262.16,262.74,33903.0,262.34,262.96,262.16,262.74,33903.0
2018-03-15 10:50:00,262.62,262.62,261.8,262.0,13452.0,262.62,262.62,261.8,262.0,13452.0
2018-03-15 10:55:00,262.0,262.55,262.0,262.36,22239.0,262.0,262.55,262.0,262.36,22239.0
2018-03-15 11:00:00,262.42,263.17,262.42,262.83,30213.0,262.42,263.17,262.42,262.83,30213.0
2018-03-15 11:05:00,262.71,263.14,262.71,262.9,18490.0,262.71,263.14,262.71,262.9,18490.0
2018-03-15 11:10:00,262.95,263.61,262.63,263.57,24367.0,262.95,263.61,262.63,263.57,24367.0
2018-03-15 11:15:00,263.7,264.12,263.54,263.81,24413.0,263.7,264.12,263.54,263.81,24413.0
2018-03-15 11:20:00,263.84,264.32,263.76,264.26,28315.0,263.84,264.32,263.76,264.26,28315.0
2018-03-15 11:25:00,264.32,264.75,264.21,264.33,30853.0,264.32,264.75,264.21,264.33,30853.0
2018-03-15 11:30:00,264.21,264.26,263.26,263.56,24572.0,264.21,264.26,263.26,263.56,24572.0
2018-03-15 11:35:00,263.5,263.95,263.44,263.78,10502.0,263.5,263.95,263.44,263.78,10502.0
2018-03-15 11:40:00,263.7,263.7,262.82,262.94,16131.0,263.7,263.7,262.82,262.94,16131.0
2018-03-15 11:45:00,262.83,263.12,262.74,262.9,9857.0,262.83,263.12,262.74,262.9,9857.0
2018-03-15 11:50:00,262.92,262.96,262.5,262.54,11331.0,262.92,262.96,262.5,262.54,11331.0
2018-03-15 11:55:00,262.47,262.87,262.21,262.8,12790.0,262.47,262.87,262.21,262.8,12790.0
2018-03-15 12:00:00,262.85,263.14,262.63,262.75,8101.0,262.85,263.14,262.63,262.75,8101.0
2018-03-15 12:05:00,262.77,262.97,262.71,262.72,4400.0,262.77,262.97,262.71,262.72,4400.0
2018-03-15 12:10:00,262.69,262.74,262.3,262.46,6911.0,262.69,262.74,262.3,262.46,6911.0
2018-03-15 12:15:00,262.48,262.89,262.46,262.89,9687.0,262.48,262.89,262.46,262.89,9687.0
2018-03-15 12:20:00,262.87,263.0,262.55,262.72,4601.0,262.87,263.0,262.55,262.72,4601.0
2018-03-15 12:25:00,262.76,262.97,262.59,262.78,9015.0,262.76,262.97,262.59,262.78,9015.0
2018-03-15 12:30:00,262.76,262.78,262.09,262.34,13937.0,262.76,262.78,262.09,262.34,13937.0
2018-03-15 12:35:00,262.35,262.4,261.92,261.93,4319.0,262.35,262.4,261.92,261.93,4319.0
2018-03-15 12:40:00,261.92,262.51,261.81,262.51,11513.0,261.92,262.51,261.81,262.51,11513.0
2018-03-15 12:45:00,262.5,262.63,262.36,262.63,9953.0,262.5,262.63,262.36,262.63,9953.0
2018-03-15 12:50:00,262.63,263.36,262.63,263.11,18248.0,262.63,263.36,262.63,263.11,18248.0
2018-03-15 12:55:00,262.97,263.36,262.97,263.16,13036.0,262.97,263.36,262.97,263.16,13036.0
2018-03-15 13:00:00,263.22,263.6,263.16,263.56,9717.0,263.22,263.6,263.16,263.56,9717.0
2018-03-15 13:05:00,263.63,263.76,263.3,263.5,6637.0,263.63,263.76,263.3,263.5,6637.0
2018-03-15 13:10:00,263.4,263.4,262.7,262.81,5381.0,263.4,263.4,262.7,262.81,5381.0
2018-03-15 13:15:00,262.85,263.11,262.07,262.13,16475.0,262.85,263.11,262.07,262.13,16475.0
2018-03-15 13:20:00,262.25,262.58,261.85,262.1,18979.0,262.25,262.58,261.85,262.1,18979.0
2018-03-15 13:25:00,262.01,262.26,261.92,262.17,6460.0,262.01,262.26,261.92,262.17,6460.0
2018-03-15 13:30:00,262.15,262.5,261.92,261.92,14768.0,262.15,262.5,261.92,261.92,14768.0
2018-03-15 13:35:00,262.06,262.5,262.04,262.24,6449.0,262.06,262.5,262.04,262.24,6449.0
2018-03-15 13:40:00,262.16,262.69,262.16,262.3,6200.0,262.16,262.69,262.16,262.3,6200.0
2018-03-15 13:45:00,262.29,262.5,261.63,261.69,22337.0,262.29,262.5,261.63,261.69,22337.0
2018-03-15 13:50:00,261.81,261.86,261.36,261.52,26615.0,261.81,261.86,261.36,261.52,26615.0
2018-03-15 13:55:00,261.5,261.5,260.77,260.77,13474.0,261.5,261.5,260.77,260.77,13474.0
2018-03-15 14:00:00,260.71,260.98,260.49,260.76,18244.0,260.71,260.98,260.49,260.76,18244.0
2018-03-15 14:05:00,260.73,261.69,260.73,261.68,11350.0,260.73,261.69,260.73,261.68,11350.0
2018-03-15 14:10:00,261.72,261.81,261.39,261.55,12522.0,261.72,261.81,261.39,261.55,12522.0
2018-03-15 14:15:00,261.43,261.73,261.43,261.51,13197.0,261.43,261.73,261.43,261.51,13197.0
2018-03-15 14:20:00,261.48,261.72,261.44,261.51,9142.0,261.48,261.72,261.44,261.51,9142.0
2018-03-15 14:25:00,261.46,261.69,261.08,261.08,7406.0,261.46,261.69,261.08,261.08,7406.0
2018-03-15 14:30:00,261.29,261.98,261.18,261.98,18908.0,261.29,261.98,261.18,261.98,18908.0
2018-03-15 14:35:00,261.98,262.01,261.36,261.36,14923.0,261.98,262.01,261.36,261.36,14923.0
2018-03-15 14:40:00,261.52,261.63,261.33,261.33,7684.0,261.52,261.63,261.33,261.33,7684.0
2018-03-15 14:45:00,261.43,261.75,261.43,261.63,7810.0,261.43,261.75,261.43,261.63,7810.0
2018-03-15 14:50:00,261.69,261.74,261.37,261.64,6125.0,261.69,261.74,261.37,261.64,6125.0
2018-03-15 14:55:00,261.66,262.6,261.63,262.6,13302.0,261.66,262.6,261.63,262.6,13302.0
2018-03-15 15:00:00,262.63,262.63,262.07,262.49,9905.0,262.63,262.63,262.07,262.49,9905.0
2018-03-15 15:05:00,262.47,262.53,262.11,262.21,9157.0,262.47,262.53,262.11,262.21,9157.0
2018-03-15 15:10:00,262.19,262.61,262.1,262.55,13364.0,262.19,262.61,262.1,262.55,13364.0
2018-03-15 15:15:00,262.43,262.57,261.9,262.0,20428.0,262.43,262.57,261.9,262.0,20428.0
2018-03-15 15:20:00,262.1,262.57,261.9,262.31,9725.0,262.1,262.57,261.9,262.31,9725.0
2018-03-15 15:25:00,262.33,262.35,262.0,262.28,11391.0,262.33,262.35,262.0,262.28,11391.0
2018-03-15 15:30:00,262.24,262.37,262.11,262.18,14347.0,262.24,262.37,262.11,262.18,14347.0
2018-03-15 15:35:00,262.12,262.38,262.0,262.2,60702.0,262.12,262.38,262.0,262.2,60702.0
2018-03-15 15:40:00,262.25,262.5,262.19,262.4,24090.0,262.25,262.5,262.19,262.4,24090.0
2018-03-15 15:45:00,262.36,262.98,262.36,262.95,49157.0,262.36,262.98,262.36,262.95,49157.0
2018-03-15 15:50:00,262.78,263.0,262.77,262.96,91377.0,262.78,263.0,262.77,262.96,91377.0
2018-03-15 15:55:00,262.96,263.1,262.58,262.59,92237.0,262.96,263.1,262.58,262.59,92237.0
2018-03-16 09:30:00,259.61,260.77,257.55,257.6,357119.0,259.61,260.77,257.55,257.6,357119.0
2018-03-16 09:35:00,257.94,259.65,257.21,259.65,81669.0,257.94,259.65,257.21,259.65,81669.0
2018-03-16 09:40:00,259.65,260.14,259.25,259.4,39717.0,259.65,260.14,259.25,259.4,39717.0
2018-03-16 09:45:00,259.45,259.56,258.62,259.12,31774.0,259.45,259.56,258.62,259.12,31774.0
2018-03-16 09:50:00,259.26,260.09,258.99,260.0,30756.0,259.26,260.09,258.99,260.0,30756.0
2018-03-16 09:55:00,259.89,259.98,259.36,259.8,13402.0,259.89,259.98,259.36,259.8,13402.0
2018-03-16 10:00:00,259.83,260.0,259.38,259.45,40065.0,259.83,260.0,259.38,259.45,40065.0
2018-03-16 10:05:00,259.5,260.38,259.45,259.79,38517.0,259.5,260.38,259.45,259.79,38517.0
2018-03-16 10:10:00,259.79,260.64,259.71,260.32,24695.0,259.79,260.64,259.71,260.32,24695.0
2018-03-16 10:15:00,260.26,260.66,260.11,260.49,18968.0,260.26,260.66,260.11,260.49,18968.0
2018-03-16 10:20:00,260.44,260.55,260.17,260.35,15103.0,260.44,260.55,260.17,260.35,15103.0
2018-03-16 10:25:00,260.18,260.24,259.56,260.0,35394.0,260.18,260.24,259.56,260.0,35394.0
2018-03-16 10:30:00,259.8,259.89,259.66,259.8,27601.0,259.8,259.89,259.66,259.8,27601.0
2018-03-16 10:35:00,259.89,259.93,259.64,259.85,17317.0,259.89,259.93,259.64,259.85,17317.0
2018-03-16 10:40:00,259.85,260.2,259.74,260.2,19398.0,259.85,260.2,259.74,260.2,19398.0
2018-03-16 10:45:00,260.1,260.73,260.02,260.72,29477.0,260.1,260.73,260.02,260.72,29477.0
2018-03-16 10:50:00,260.71,261.53,260.68,261.18,28319.0,260.71,261.53,260.68,261.18,28319.0
2018-03-16 10:55:00,261.25,261.26,260.8,260.94,15189.0,261.25,261.26,260.8,260.94,15189.0
2018-03-16 11:00:00,260.9,260.98,260.65,260.86,9289.0,260.9,260.98,260.65,260.86,9289.0
2018-03-16 11:05:00,260.77,260.92,260.52,260.52,22162.0,260.77,260.92,260.52,260.52,22162.0
2018-03-16 11:10:00,260.55,260.55,259.73,259.8,15960.0,260.55,260.55,259.73,259.8,15960.0
2018-03-16 11:15:00,259.8,259.98,259.73,259.8,27397.0,259.8,259.98,259.73,259.8,27397.0
2018-03-16 11:20:00,259.8,260.21,259.77,259.92,13565.0,259.8,260.21,259.77,259.92,13565.0
2018-03-16 11:25:00,259.81,260.43,259.76,260.35,8815.0,259.81,260.43,259.76,260.35,8815.0
2018-03-16 11:30:00,260.45,260.67,260.1,260.39,12786.0,260.45,260.67,260.1,260.39,12786.0
2018-03-16 11:35:00,260.2,260.21,259.67,259.9,18005.0,260.2,260.21,259.67,259.9,18005.0
2018-03-16 11:40:00,259.95,260.2,259.74,260.0,10643.0,259.95,260.2,259.74,260.0,10643.0
2018-03-16 11:45:00,260.01,260.18,259.8,260.02,25427.0,260.01,260.18,259.8,260.02,25427.0
2018-03-16 11:50:00,259.92,260.69,259.92,260.45,6237.0,259.92,260.69,259.92,260.45,6237.0
2018-03-16 11:55:00,260.4,260.43,259.81,260.03,8384.0,260.4,260.43,259.81,260.03,8384.0
2018-03-16 12:00:00,260.02,260.34,259.88,260.16,13486.0,260.02,260.34,259.88,260.16,13486.0
2018-03-16 12:05:00,260.08,260.12,259.85,259.99,6200.0,260.08,260.12,259.85,259.99,6200.0
2018-03-16 12:10:00,260.05,260.1,259.74,260.1,6700.0,260.05,260.1,259.74,260.1,6700.0
2018-03-16 12:15:00,260.03,260.12,259.76,259.83,6100.0,260.03,260.12,259.76,259.83,6100.0
2018-03-16 12:20:00,259.8,260.17,259.71,260.1,6336.0,259.8,260.17,259.71,260.1,6336.0
2018-03-16 12:25:00,260.04,260.15,259.92,260.09,6521.0,260.04,260.15,259.92,260.09,6521.0
2018-03-16 12:30:00,260.0,260.24,259.89,260.16,7490.0,260.0,260.24,259.89,260.16,7490.0
2018-03-16 12:35:00,260.15,260.3,259.89,260.21,9905.0,260.15,260.3,259.89,260.21,9905.0
2018-03-16 12:40:00,260.08,260.29,260.07,260.27,3000.0,260.08,260.29,260.07,260.27,3000.0
2018-03-16 12:45:00,260.21,260.36,259.9,259.96,21746.0,260.21,260.36,259.9,259.96,21746.0
2018-03-16 12:50:00,260.09,260.1,259.86,259.99,3630.0,260.09,260.1,259.86,259.99,3630.0
2018-03-16 12:55:00,259.95,260.0,259.87,259.89,4140.0,259.95,260.0,259.87,259.89,4140.0
2018-03-16 13:00:00,259.93,260.02,259.87,260.0,22727.0,259.93,260.02,259.87,260.0,22727.0
2018-03-16 13:05:00,260.04,260.07,259.82,259.94,12509.0,260.04,260.07,259.82,259.94,12509.0
2018-03-16 13:10:00,259.95,259.97,259.77,259.79,11307.0,259.95,259.97,259.77,259.79,11307.0
2018-03-16 13:15:00,259.84,259.91,259.79,259.89,15618.0,259.84,259.91,259.79,259.89,15618.0
2018-03-16 13:20:00,259.85,260.07,259.78,259.89,13292.0,259.85,260.07,259.78,259.89,13292.0
2018-03-16 13:25:00,259.94,260.04,259.82,260.02,7607.0,259.94,260.04,259.82,260.02,7607.0
2018-03-16 13:30:00,260.02,260.38,259.93,260.38,5372.0,260.02,260.38,259.93,260.38,5372.0
2018-03-16 13:35:00,260.47,260.5,260.11,260.38,3600.0,260.47,260.5,260.11,260.38,3600.0
2018-03-16 13:40:00,260.39,260.47,260.15,260.26,5547.0,260.39,260.47,260.15,260.26,5547.0
2018-03-16 13:45:00,260.27,260.39,260.13,260.23,7847.0,260.27,260.39,260.13,260.23,7847.0
2018-03-16 13:50:00,260.17,260.29,260.09,260.12,5916.0,260.17,260.29,260.09,260.12,5916.0
2018-03-16 13:55:00,260.26,260.3,260.07,260.08,4542.0,260.26,260.3,260.07,260.08,4542.0
2018-03-16 14:00:00,260.28,260.43,260.28,260.38,2423.0,260.28,260.43,260.28,260.38,2423.0
2018-03-16 14:05:00,260.29,260.29,259.93,260.02,11214.0,260.29,260.29,259.93,260.02,11214.0
2018-03-16 14:10:00,259.99,260.2,259.93,260.03,12340.0,259.99,260.2,259.93,260.03,12340.0
2018-03-16 14:15:00,260.03,260.22,259.98,260.0,5361.0,260.03,260.22,259.98,260.0,5361.0
2018-03-16 14:20:00,260.01,260.29,260.0,260.29,6261.0,260.01,260.29,260.0,260.29,6261.0
2018-03-16 14:25:00,260.3,260.39,260.24,260.27,4088.0,260.3,260.39,260.24,260.27,4088.0
2018-03-16 14:30:00,260.36,260.58,260.31,260.58,9044.0,260.36,260.58,260.31,260.58,9044.0
2018-03-16 14:35:00,260.67,260.94,260.52,260.84,8008.0,260.67,260.94,260.52,260.84,8008.0
2018-03-16 14:40:00,260.83,260.91,260.52,260.54,6399.0,260.83,260.91,260.52,260.54,6399.0
2018-03-16 14:45:00,260.64,260.69,260.33,260.49,8847.0,260.64,260.69,260.33,260.49,8847.0
2018-03-16 14:50:00,260.43,260.66,260.31,260.54,9300.0,260.43,260.66,260.31,260.54,9300.0
2018-03-16 14:55:00,260.6,260.7,260.5,260.55,4763.0,260.6,260.7,260.5,260.55,4763.0
2018-03-16 15:00:00,260.54,260.8,260.33,260.73,15579.0,260.54,260.8,260.33,260.73,15579.0
2018-03-16 15:05:00,260.73,261.18,260.6,261.18,27054.0,260.73,261.18,260.6,261.18,27054.0
2018-03-16 15:10:00,261.17,261.17,261.0,261.12,14331.0,261.17,261.17,261.0,261.12,14331.0
2018-03-16 15:15:00,261.13,262.0,261.13,262.0,17194.0,261.13,262.0,261.13,262.0,17194.0
2018-03-16 15:20:00,261.99,262.0,261.75,261.83,19815.0,261.99,262.0,261.75,261.83,19815.0
2018-03-16 15:25:00,261.83,262.37,261.83,262.28,51671.0,261.83,262.37,261.83,262.28,51671.0
2018-03-16 15:30:00,262.3,263.13,262.3,262.68,92372.0,262.3,263.13,262.3,262.68,92372.0
2018-03-16 15:35:00,262.79,263.7,262.67,262.75,59565.0,262.79,263.7,262.67,262.75,59565.0
2018-03-16 15:40:00,262.62,262.79,262.11,262.12,27369.0,262.62,262.79,262.11,262.12,27369.0
2018-03-16 15:45:00,262.19,262.29,261.36,261.54,24338.0,262.19,262.29,261.36,261.54,24338.0
2018-03-16 15:50:00,261.63,262.91,261.63,262.6,50107.0,261.63,262.91,261.63,262.6,50107.0
2018-03-16 15:55:00,262.53,263.0,262.35,262.35,130577.0,262.53,263.0,262.35,262.35,130577.0
2018-03-19 09:30:00,261.47,261.76,257.03,258.0,130323.0,261.47,261.76,257.03,258.0,130323.0
2018-03-19 09:35:00,257.85,257.9,256.34,257.53,62875.0,257.85,257.9,256.34,257.53,62875.0
2018-03-19 09:40:00,257.53,258.99,257.53,258.65,70749.0,257.53,258.99,257.53,258.65,70749.0
2018-03-19 09:45:00,258.68,259.88,258.46,259.27,23877.0,258.68,259.88,258.46,259.27,23877.0
2018-03-19 09:50:00,259.16,260.66,259.08,260.31,40298.0,259.16,260.66,259.08,260.31,40298.0
2018-03-19 09:55:00,260.31,260.39,258.66,258.97,24763.0,260.31,260.39,258.66,258.97,24763.0
2018-03-19 10:00:00,258.8,259.33,258.45,258.9,21037.0,258.8,259.33,258.45,258.9,21037.0
2018-03-19 10:05:00,258.78,259.1,257.83,258.65,24110.0,258.78,259.1,257.83,258.65,24110.0
2018-03-19 10:10:00,258.68,260.14,258.66,260.14,33632.0,258.68,260.14,258.66,260.14,33632.0
2018-03-19 10:15:00,260.13,260.38,259.71,260.15,25622.0,260.13,260.38,259.71,260.15,25622.0
2018-03-19 10:20:00,260.04,260.2,259.71,260.05,19587.0,260.04,260.2,259.71,260.05,19587.0
2018-03-19 10:25:00,260.08,261.6,260.08,261.59,53886.0,260.08,261.6,260.08,261.59,53886.0
2018-03-19 10:30:00,261.45,261.52,260.83,261.06,41344.0,261.45,261.52,260.83,261.06,41344.0
2018-03-19 10:35:00,260.99,261.11,260.6,260.76,26829.0,260.99,261.11,260.6,260.76,26829.0
2018-03-19 10:40:00,260.84,261.16,260.25,260.42,39617.0,260.84,261.16,260.25,260.42,39617.0
2018-03-19 10:45:00,260.4,260.6,260.06,260.47,19667.0,260.4,260.6,260.06,260.47,19667.0
2018-03-19 10:50:00,260.45,260.45,259.0,259.01,22683.0,260.45,260.45,259.0,259.01,22683.0
2018-03-19 10:55:00,259.01,259.16,258.57,258.59,22019.0,259.01,259.16,258.57,258.59,22019.0
2018-03-19 11:00:00,258.58,258.87,257.89,257.89,26640.0,258.58,258.87,257.89,257.89,26640.0
2018-03-19 11:05:00,257.73,257.93,257.4,257.89,26213.0,257.73,257.93,257.4,257.89,26213.0
2018-03-19 11:10:00,257.91,258.2,257.42,257.59,13328.0,257.91,258.2,257.42,257.59,13328.0
2018-03-19 11:15:00,257.45,257.45,256.9,257.19,30279.0,257.45,257.45,256.9,257.19,30279.0
2018-03-19 11:20:00,257.1,257.8,256.95,257.71,26902.0,257.1,257.8,256.95,257.71,26902.0
2018-03-19 11:25:00,257.71,257.96,256.95,257.03,22507.0,257.71,257.96,256.95,257.03,22507.0
2018-03-19 11:30:00,257.16,257.24,256.41,256.74,33841.0,257.16,257.24,256.41,256.74,33841.0
2018-03-19 11:35:00,256.87,256.87,255.7,255.9,20072.0,256.87,256.87,255.7,255.9,20072.0
2018-03-19 11:40:00,255.89,255.97,255.3,255.56,15495.0,255.89,255.97,255.3,255.56,15495.0
2018-03-19 11:45:00,255.56,255.75,254.79,255.28,48966.0,255.56,255.75,254.79,255.28,48966.0
2018-03-19 11:50:00,255.22,255.77,255.2,255.45,11419.0,255.22,255.77,255.2,255.45,11419.0
2018-03-19 11:55:00,255.45,255.48,254.35,254.61,55537.0,255.45,255.48,254.35,254.61,55537.0
2018-03-19 12:00:00,254.77,255.16,254.14,254.22,22444.0,254.77,255.16,254.14,254.22,22444.0
2018-03-19 12:05:00,254.31,254.72,253.86,254.0,57862.0,254.31,254.72,253.86,254.0,57862.0
2018-03-19 12:10:00,254.12,254.17,253.35,253.73,37940.0,254.12,254.17,253.35,253.73,37940.0
2018-03-19 12:15:00,253.68,253.77,253.27,253.46,22745.0,253.68,253.77,253.27,253.46,22745.0
2018-03-19 12:20:00,253.45,254.42,253.31,254.42,31947.0,253.45,254.42,253.31,254.42,31947.0
2018-03-19 12:25:00,254.34,254.46,253.79,254.21,40906.0,254.34,254.46,253.79,254.21,40906.0
2018-03-19 12:30:00,254.15,254.22,253.22,253.29,42764.0,254.15,254.22,253.22,253.29,42764.0
2018-03-19 12:35:00,253.21,253.55,253.15,253.24,40934.0,253.21,253.55,253.15,253.24,40934.0
2018-03-19 12:40:00,253.18,253.36,252.85,252.85,81810.0,253.18,253.36,252.85,252.85,81810.0
2018-03-19 12:45:00,252.77,252.84,251.12,251.24,59201.0,252.77,252.84,251.12,251.24,59201.0
2018-03-19 12:50:00,251.38,252.96,251.34,252.96,24207.0,251.38,252.96,251.34,252.96,24207.0
2018-03-19 12:55:00,252.98,253.26,252.67,252.68,24570.0,252.98,253.26,252.67,252.68,24570.0
2018-03-19 13:00:00,252.51,252.86,251.51,251.51,26215.0,252.51,252.86,251.51,251.51,26215.0
2018-03-19 13:05:00,251.58,251.65,251.0,251.19,42984.0,251.58,251.65,251.0,251.19,42984.0
2018-03-19 13:10:00,251.19,251.24,250.35,251.15,47946.0,251.19,251.24,250.35,251.15,47946.0
2018-03-19 13:15:00,251.07,251.82,250.8,251.44,34430.0,251.07,251.82,250.8,251.44,34430.0
2018-03-19 13:20:00,251.41,251.88,251.25,251.84,15977.0,251.41,251.88,251.25,251.84,15977.0
2018-03-19 13:25:00,251.7,251.72,250.66,251.14,27956.0,251.7,251.72,250.66,251.14,27956.0
2018-03-19 13:30:00,251.04,251.83,250.98,251.61,13818.0,251.04,251.83,250.98,251.61,13818.0
2018-03-19 13:35:00,251.52,252.38,251.5,252.38,21148.0,251.52,252.38,251.5,252.38,21148.0
2018-03-19 13:40:00,252.37,252.66,252.35,252.6,7499.0,252.37,252.66,252.35,252.6,7499.0
2018-03-19 13:45:00,252.61,252.88,251.64,251.81,22851.0,252.61,252.88,251.64,251.81,22851.0
2018-03-19 13:50:00,251.77,252.07,251.3,251.5,27417.0,251.77,252.07,251.3,251.5,27417.0
2018-03-19 13:55:00,251.42,252.24,251.32,252.13,27132.0,251.42,252.24,251.32,252.13,27132.0
2018-03-19 14:00:00,252.14,252.81,252.05,252.76,13485.0,252.14,252.81,252.05,252.76,13485.0
2018-03-19 14:05:00,252.8,252.81,252.25,252.44,7038.0,252.8,252.81,252.25,252.44,7038.0
2018-03-19 14:10:00,252.26,252.36,252.06,252.09,12055.0,252.26,252.36,252.06,252.09,12055.0
2018-03-19 14:15:00,252.15,252.31,251.87,252.08,7042.0,252.15,252.31,251.87,252.08,7042.0
2018-03-19 14:20:00,251.89,251.94,251.44,251.63,14686.0,251.89,251.94,251.44,251.63,14686.0
2018-03-19 14:25:00,251.65,252.06,251.58,251.95,6743.0,251.65,252.06,251.58,251.95,6743.0
2018-03-19 14:30:00,251.84,251.92,251.48,251.48,11162.0,251.84,251.92,251.48,251.48,11162.0
2018-03-19 14:35:00,251.47,251.47,250.64,251.05,22372.0,251.47,251.47,250.64,251.05,22372.0
2018-03-19 14:40:00,251.11,251.93,250.9,251.93,16844.0,251.11,251.93,250.9,251.93,16844.0
2018-03-19 14:45:00,252.11,252.14,251.51,251.58,13552.0,252.11,252.14,251.51,251.58,13552.0
2018-03-19 14:50:00,251.63,252.47,251.32,252.46,17591.0,251.63,252.47,251.32,252.46,17591.0
2018-03-19 14:55:00,252.48,252.59,251.72,251.98,19999.0,252.48,252.59,251.72,251.98,19999.0
2018-03-19 15:00:00,251.98,252.37,251.77,252.1,12167.0,251.98,252.37,251.77,252.1,12167.0
2018-03-19 15:05:00,252.15,252.52,251.87,252.21,17475.0,252.15,252.52,251.87,252.21,17475.0
2018-03-19 15:10:00,252.25,252.25,251.87,252.2,19232.0,252.25,252.25,251.87,252.2,19232.0
2018-03-19 15:15:00,252.29,252.72,252.22,252.67,18161.0,252.29,252.72,252.22,252.67,18161.0
2018-03-19 15:20:00,252.7,252.95,252.14,252.25,17755.0,252.7,252.95,252.14,252.25,17755.0
2018-03-19 15:25:00,252.24,252.45,252.1,252.23,18208.0,252.24,252.45,252.1,252.23,18208.0
2018-03-19 15:30:00,252.21,252.34,251.84,251.93,27192.0,252.21,252.34,251.84,251.93,27192.0
2018-03-19 15:35:00,251.93,252.32,251.82,252.28,29631.0,251.93,252.32,251.82,252.28,29631.0
2018-03-19 15:40:00,252.28,252.4,251.95,252.2,26070.0,252.28,252.4,251.95,252.2,26070.0
2018-03-19 15:45:00,252.11,252.54,252.06,252.4,43816.0,252.11,252.54,252.06,252.4,43816.0
2018-03-19 15:50:00,252.43,252.61,252.12,252.53,53070.0,252.43,252.61,252.12,252.53,53070.0
2018-03-19 15:55:00,252.5,253.0,252.5,252.73,80627.0,252.5,253.0,252.5,252.73,80627.0
2018-03-20 09:30:00,253.75,254.0,252.11,253.78,104118.0,253.75,254.0,252.11,253.78,104118.0
2018-03-20 09:35:00,253.7,254.19,253.19,254.11,49910.0,253.7,254.19,253.19,254.11,49910.0
2018-03-20 09:40:00,254.11,255.22,254.11,254.41,54727.0,254.11,255.22,254.11,254.41,54727.0
2018-03-20 09:45:00,254.62,255.63,254.53,255.39,33263.0,254.62,255.63,254.53,255.39,33263.0
2018-03-20 09:50:00,255.39,256.49,254.77,255.81,52260.0,255.39,256.49,254.77,255.81,52260.0
2018-03-20 09:55:00,255.81,255.81,254.98,255.16,32107.0,255.81,255.81,254.98,255.16,32107.0
2018-03-20 10:00:00,255.19,255.83,254.69,255.53,34106.0,255.19,255.83,254.69,255.53,34106.0
2018-03-20 10:05:00,255.3,255.83,254.9,255.2,20150.0,255.3,255.83,254.9,255.2,20150.0
2018-03-20 10:10:00,255.33,255.37,254.46,254.57,22221.0,255.33,255.37,254.46,254.57,22221.0
2018-03-20 10:15:00,254.63,255.2,254.28,255.12,33415.0,254.63,255.2,254.28,255.12,33415.0
2018-03-20 10:20:00,255.11,255.64,254.73,255.08,30373.0,255.11,255.64,254.73,255.08,30373.0
2018-03-20 10:25:00,255.0,255.29,254.55,254.99,19811.0,255.0,255.29,254.55,254.99,19811.0
2018-03-20 10:30:00,254.84,255.34,254.84,255.07,17274.0,254.84,255.34,254.84,255.07,17274.0
2018-03-20 10:35:00,255.0,255.26,254.71,254.94,19920.0,255.0,255.26,254.71,254.94,19920.0
2018-03-20 10:40:00,255.07,255.25,254.47,254.49,23328.0,255.07,255.25,254.47,254.49,23328.0
2018-03-20 10:45:00,254.55,255.06,254.44,254.76,15079.0,254.55,255.06,254.44,254.76,15079.0
2018-03-20 10:50:00,254.63,255.23,254.51,255.05,26180.0,254.63,255.23,254.51,255.05,26180.0
2018-03-20 10:55:00,254.97,255.87,254.49,255.66,27205.0,254.97,255.87,254.49,255.66,27205.0
2018-03-20 11:00:00,255.67,255.93,255.15,255.4,20160.0,255.67,255.93,255.15,255.4,20160.0
2018-03-20 11:05:00,255.33,255.79,255.01,255.3,70156.0,255.33,255.79,255.01,255.3,70156.0
2018-03-20 11:10:00,255.32,256.0,255.3,255.81,62938.0,255.32,256.0,255.3,255.81,62938.0
2018-03-20 11:15:00,255.81,256.74,255.77,256.18,31517.0,255.81,256.74,255.77,256.18,31517.0
2018-03-20 11:20:00,256.11,256.15,255.6,255.8,16304.0,256.11,256.15,255.6,255.8,16304.0
2018-03-20 11:25:00,255.72,255.97,255.09,255.09,28583.0,255.72,255.97,255.09,255.09,28583.0
2018-03-20 11:30:00,255.2,255.77,255.0,255.49,7811.0,255.2,255.77,255.0,255.49,7811.0
2018-03-20 11:35:00,255.49,255.75,255.3,255.5,15780.0,255.49,255.75,255.3,255.5,15780.0
2018-03-20 11:40:00,255.49,255.49,255.09,255.34,6548.0,255.49,255.49,255.09,255.34,6548.0
2018-03-20 11:45:00,255.33,255.37,254.73,254.73,6956.0,255.33,255.37,254.73,254.73,6956.0
2018-03-20 11:50:00,254.8,254.86,254.27,254.69,32013.0,254.8,254.86,254.27,254.69,32013.0
2018-03-20 11:55:00,254.68,255.28,254.61,255.09,6231.0,254.68,255.28,254.61,255.09,6231.0
2018-03-20 12:00:00,255.23,255.56,255.02,255.56,8809.0,255.23,255.56,255.02,255.56,8809.0
2018-03-20 12:05:00,255.63,255.68,254.9,255.3,17785.0,255.63,255.68,254.9,255.3,17785.0
2018-03-20 12:10:00,255.03,255.97,255.03,255.62,11847.0,255.03,255.97,255.03,255.62,11847.0
2018-03-20 12:15:00,255.51,255.96,255.51,255.89,11271.0,255.51,255.96,255.51,255.89,11271.0
2018-03-20 12:20:00,255.89,256.42,255.76,256.06,24415.0,255.89,256.42,255.76,256.06,24415.0
2018-03-20 12:25:00,256.05,256.23,255.66,255.66,32093.0,256.05,256.23,255.66,255.66,32093.0
2018-03-20 12:30:00,255.81,256.34,255.74,256.01,32899.0,255.81,256.34,255.74,256.01,32899.0
2018-03-20 12:35:00,256.04,256.21,255.99,256.0,5213.0,256.04,256.21,255.99,256.0,5213.0
2018-03-20 12:40:00,255.96,256.03,255.71,255.75,12856.0,255.96,256.03,255.71,255.75,12856.0
2018-03-20 12:45:00,255.7,255.81,255.46,255.6,11313.0,255.7,255.81,255.46,255.6,11313.0
2018-03-20 12:50:00,255.63,255.85,255.48,255.48,6046.0,255.63,255.85,255.48,255.48,6046.0
2018-03-20 12:55:00,255.57,255.59,255.32,255.47,27803.0,255.57,255.59,255.32,255.47,27803.0
2018-03-20 13:00:00,255.46,255.84,255.46,255.65,5075.0,255.46,255.84,255.46,255.65,5075.0
2018-03-20 13:05:00,255.69,255.75,255.44,255.5,5261.0,255.69,255.75,255.44,255.5,5261.0
2018-03-20 13:10:00,255.5,255.52,255.02,255.28,11924.0,255.5,255.52,255.02,255.28,11924.0
2018-03-20 13:15:00,255.21,255.37,255.16,255.24,7769.0,255.21,255.37,255.16,255.24,7769.0
2018-03-20 13:20:00,255.09,255.25,254.96,255.23,7971.0,255.09,255.25,254.96,255.23,7971.0
2018-03-20 13:25:00,255.24,255.42,255.16,255.25,4251.0,255.24,255.42,255.16,255.25,4251.0
2018-03-20 13:30:00,255.03,255.41,254.85,254.94,3900.0,255.03,255.41,254.85,254.94,3900.0
2018-03-20 13:35:00,254.8,254.93,254.31,254.64,16928.0,254.8,254.93,254.31,254.64,16928.0
2018-03-20 13:40:00,254.81,255.14,254.68,255.14,3501.0,254.81,255.14,254.68,255.14,3501.0
2018-03-20 13:45:00,255.0,255.11,254.82,254.93,13167.0,255.0,255.11,254.82,254.93,13167.0
2018-03-20 13:50:00,255.1,255.3,255.06,255.15,4697.0,255.1,255.3,255.06,255.15,4697.0
2018-03-20 13:55:00,255.33,255.33,255.04,255.04,3675.0,255.33,255.33,255.04,255.04,3675.0
2018-03-20 14:00:00,254.96,255.05,254.77,254.84,31056.0,254.96,255.05,254.77,254.84,31056.0
2018-03-20 14:05:00,254.89,255.18,254.81,255.14,6350.0,254.89,255.18,254.81,255.14,6350.0
2018-03-20 14:10:00,255.15,255.28,254.92,255.09,3015.0,255.15,255.28,254.92,255.09,3015.0
2018-03-20 14:15:00,255.17,255.3,255.03,255.3,7084.0,255.17,255.3,255.03,255.3,7084.0
2018-03-20 14:20:00,255.26,255.64,255.1,255.24,13348.0,255.26,255.64,255.1,255.24,13348.0
2018-03-20 14:25:00,255.13,255.39,255.03,255.33,15369.0,255.13,255.39,255.03,255.33,15369.0
2018-03-20 14:30:00,255.34,255.43,255.2,255.35,6543.0,255.34,255.43,255.2,255.35,6543.0
2018-03-20 14:35:00,255.31,255.55,255.28,255.54,13605.0,255.31,255.55,255.28,255.54,13605.0
2018-03-20 14:40:00,255.47,255.62,255.31,255.41,16509.0,255.47,255.62,255.31,255.41,16509.0
2018-03-20 14:45:00,255.57,255.65,255.26,255.31,58644.0,255.57,255.65,255.26,255.31,58644.0
2018-03-20 14:50:00,255.32,255.62,255.22,255.42,35627.0,255.32,255.62,255.22,255.42,35627.0
2018-03-20 14:55:00,255.42,255.45,254.9,255.09,37833.0,255.42,255.45,254.9,255.09,37833.0
2018-03-20 15:00:00,255.18,255.28,254.89,254.89,26094.0,255.18,255.28,254.89,254.89,26094.0
2018-03-20 15:05:00,255.05,255.41,255.03,255.23,38080.0,255.05,255.41,255.03,255.23,38080.0
2018-03-20 15:10:00,255.25,255.39,255.02,255.2,27078.0,255.25,255.39,255.02,255.2,27078.0
2018-03-20 15:15:00,255.23,255.27,255.13,255.22,11380.0,255.23,255.27,255.13,255.22,11380.0
2018-03-20 15:20:00,255.23,255.25,255.03,255.11,16439.0,255.23,255.25,255.03,255.11,16439.0
2018-03-20 15:25:00,255.11,255.15,254.9,255.01,25699.0,255.11,255.15,254.9,255.01,25699.0
2018-03-20 15:30:00,255.02,255.1,254.58,254.78,16528.0,255.02,255.1,254.58,254.78,16528.0
2018-03-20 15:35:00,254.8,254.94,254.51,254.81,14591.0,254.8,254.94,254.51,254.81,14591.0
2018-03-20 15:40:00,254.81,254.89,254.56,254.65,11000.0,254.81,254.89,254.56,254.65,11000.0
2018-03-20 15:45:00,254.66,254.81,254.4,254.45,22931.0,254.66,254.81,254.4,254.45,22931.0
2018-03-20 15:50:00,254.29,254.59,254.27,254.4,46308.0,254.29,254.59,254.27,254.4,46308.0
2018-03-20 15:55:00,254.34,254.69,254.3,254.44,80102.0,254.34,254.69,254.3,254.44,80102.0
2018-03-21 09:30:00,254.26,254.26,252.43,253.0,110235.0,254.26,254.26,252.43,253.0,110235.0
2018-03-21 09:35:00,252.99,253.37,252.66,253.06,64776.0,252.99,253.37,252.66,253.06,64776.0
2018-03-21 09:40:00,253.02,253.37,252.3,252.6,36455.0,253.02,253.37,252.3,252.6,36455.0
2018-03-21 09:45:00,252.56,252.65,251.76,251.82,49064.0,252.56,252.65,251.76,251.82,49064.0
2018-03-21 09:50:00,251.86,252.34,251.81,252.14,25715.0,251.86,252.34,251.81,252.14,25715.0
2018-03-21 09:55:00,252.08,252.5,251.97,252.16,19980.0,252.08,252.5,251.97,252.16,19980.0
2018-03-21 10:00:00,252.27,252.92,252.01,252.92,15177.0,252.27,252.92,252.01,252.92,15177.0
2018-03-21 10:05:00,252.89,253.05,252.41,252.9,29363.0,252.89,253.05,252.41,252.9,29363.0
2018-03-21 10:10:00,252.87,253.12,252.76,252.76,47265.0,252.87,253.12,252.76,252.76,47265.0
2018-03-21 10:15:00,252.72,252.99,252.6,252.74,28417.0,252.72,252.99,252.6,252.74,28417.0
2018-03-21 10:20:00,252.79,252.79,252.16,252.26,23996.0,252.79,252.79,252.16,252.26,23996.0
2018-03-21 10:25:00,252.18,252.41,251.96,252.01,24067.0,252.18,252.41,251.96,252.01,24067.0
2018-03-21 10:30:00,252.0,252.1,251.65,251.65,11735.0,252.0,252.1,251.65,251.65,11735.0
2018-03-21 10:35:00,251.68,251.98,251.41,251.84,7144.0,251.68,251.98,251.41,251.84,7144.0
2018-03-21 10:40:00,251.9,252.0,251.65,251.86,27457.0,251.9,252.0,251.65,251.86,27457.0
2018-03-21 10:45:00,252.05,252.32,251.82,252.0,29126.0,252.05,252.32,251.82,252.0,29126.0
2018-03-21 10:50:00,252.01,252.14,251.71,251.71,40091.0,252.01,252.14,251.71,251.71,40091.0
2018-03-21 10:55:00,251.76,252.01,251.65,251.75,14080.0,251.76,252.01,251.65,251.75,14080.0
2018-03-21 11:00:00,251.72,251.93,251.6,251.84,21006.0,251.72,251.93,251.6,251.84,21006.0
2018-03-21 11:05:00,251.83,251.92,251.63,251.69,23755.0,251.83,251.92,251.63,251.69,23755.0
2018-03-21 11:10:00,251.61,252.13,251.6,252.13,18515.0,251.61,252.13,251.6,252.13,18515.0
2018-03-21 11:15:00,252.09,252.31,251.79,252.03,20525.0,252.09,252.31,251.79,252.03,20525.0
2018-03-21 11:20:00,252.01,252.08,251.7,252.08,9821.0,252.01,252.08,251.7,252.08,9821.0
2018-03-21 11:25:00,252.08,252.08,251.73,251.82,6900.0,252.08,252.08,251.73,251.82,6900.0
2018-03-21 11:30:00,251.93,252.13,251.83,251.97,8147.0,251.93,252.13,251.83,251.97,8147.0
2018-03-21 11:35:00,251.97,252.15,251.83,252.05,8851.0,251.97,252.15,251.83,252.05,8851.0
2018-03-21 11:40:00,252.06,252.08,251.76,251.83,21093.0,252.06,252.08,251.76,251.83,21093.0
2018-03-21 11:45:00,251.87,252.11,251.85,252.08,6273.0,251.87,252.11,251.85,252.08,6273.0
2018-03-21 11:50:00,252.05,252.3,252.05,252.1,10534.0,252.05,252.3,252.05,252.1,10534.0
2018-03-21 11:55:00,252.25,252.25,251.55,251.71,23649.0,252.25,252.25,251.55,251.71,23649.0
2018-03-21 12:00:00,251.75,252.2,251.63,252.16,19699.0,251.75,252.2,251.63,252.16,19699.0
2018-03-21 12:05:00,252.09,252.21,251.63,251.69,14312.0,252.09,252.21,251.63,251.69,14312.0
2018-03-21 12:10:00,251.71,251.87,251.64,251.72,9268.0,251.71,251.87,251.64,251.72,9268.0
2018-03-21 12:15:00,251.68,251.89,251.46,251.87,12402.0,251.68,251.89,251.46,251.87,12402.0
2018-03-21 12:20:00,251.88,252.0,251.76,251.8,11179.0,251.88,252.0,251.76,251.8,11179.0
2018-03-21 12:25:00,251.83,252.06,251.79,252.03,7000.0,251.83,252.06,251.79,252.03,7000.0
2018-03-21 12:30:00,252.03,252.03,251.87,251.91,14800.0,252.03,252.03,251.87,251.91,14800.0
2018-03-21 12:35:00,251.97,252.06,251.89,252.0,4845.0,251.97,252.06,251.89,252.0,4845.0
2018-03-21 12:40:00,252.02,252.1,251.86,251.92,11492.0,252.02,252.1,251.86,251.92,11492.0
2018-03-21 12:45:00,252.01,252.08,251.83,251.99,7060.0,252.01,252.08,251.83,251.99,7060.0
2018-03-21 12:50:00,251.95,251.98,251.46,251.47,21908.0,251.95,251.98,251.46,251.47,21908.0
2018-03-21 12:55:00,251.56,251.67,251.19,251.33,26146.0,251.56,251.67,251.19,251.33,26146.0
2018-03-21 13:00:00,251.34,251.71,251.3,251.62,6109.0,251.34,251.71,251.3,251.62,6109.0
2018-03-21 13:05:00,251.66,251.72,251.59,251.65,6913.0,251.66,251.72,251.59,251.65,6913.0
2018-03-21 13:10:00,251.65,251.69,251.3,251.32,17100.0,251.65,251.69,251.3,251.32,17100.0
2018-03-21 13:15:00,251.3,251.31,250.88,251.21,14112.0,251.3,251.31,250.88,251.21,14112.0
2018-03-21 13:20:00,251.15,251.23,250.89,251.0,9538.0,251.15,251.23,250.89,251.0,9538.0
2018-03-21 13:25:00,251.05,251.29,251.05,251.29,4356.0,251.05,251.29,251.05,251.29,4356.0
2018-03-21 13:30:00,251.25,251.31,250.87,250.88,8134.0,251.25,251.31,250.87,250.88,8134.0
2018-03-21 13:35:00,250.93,251.31,250.77,250.81,14608.0,250.93,251.31,250.77,250.81,14608.0
2018-03-21 13:40:00,250.81,251.14,250.74,251.04,11456.0,250.81,251.14,250.74,251.04,11456.0
2018-03-21 13:45:00,251.04,251.24,250.93,251.24,7776.0,251.04,251.24,250.93,251.24,7776.0
2018-03-21 13:50:00,251.22,251.26,250.63,250.82,9846.0,251.22,251.26,250.63,250.82,9846.0
2018-03-21 13:55:00,250.75,250.95,250.68,250.88,7818.0,250.75,250.95,250.68,250.88,7818.0
2018-03-21 14:00:00,251.0,251.5,250.37,251.0,38165.0,251.0,251.5,250.37,251.0,38165.0
2018-03-21 14:05:00,251.0,251.21,250.79,250.79,34377.0,251.0,251.21,250.79,250.79,34377.0
2018-03-21 14:10:00,250.91,251.38,250.79,251.24,49933.0,250.91,251.38,250.79,251.24,49933.0
2018-03-21 14:15:00,251.14,251.82,251.14,251.48,50701.0,251.14,251.82,251.14,251.48,50701.0
2018-03-21 14:20:00,251.53,251.55,250.88,251.12,36555.0,251.53,251.55,250.88,251.12,36555.0
2018-03-21 14:25:00,251.12,251.18,250.21,250.8,35313.0,251.12,251.18,250.21,250.8,35313.0
2018-03-21 14:30:00,250.7,251.04,250.43,250.59,24757.0,250.7,251.04,250.43,250.59,24757.0
2018-03-21 14:35:00,250.66,250.74,249.71,249.89,45477.0,250.66,250.74,249.71,249.89,45477.0
2018-03-21 14:40:00,249.92,250.44,249.8,250.35,27250.0,249.92,250.44,249.8,250.35,27250.0
2018-03-21 14:45:00,250.42,250.56,249.73,249.83,18523.0,250.42,250.56,249.73,249.83,18523.0
2018-03-21 14:50:00,249.74,249.82,249.03,249.59,22517.0,249.74,249.82,249.03,249.59,22517.0
2018-03-21 14:55:00,249.62,250.38,249.61,250.25,11613.0,249.62,250.38,249.61,250.25,11613.0
2018-03-21 15:00:00,250.24,250.67,250.11,250.47,16376.0,250.24,250.67,250.11,250.47,16376.0
2018-03-21 15:05:00,250.48,250.49,250.11,250.24,23519.0,250.48,250.49,250.11,250.24,23519.0
2018-03-21 15:10:00,250.31,251.26,250.21,251.26,30912.0,250.31,251.26,250.21,251.26,30912.0
2018-03-21 15:15:00,251.15,251.16,250.43,250.55,27906.0,251.15,251.16,250.43,250.55,27906.0
2018-03-21 15:20:00,250.57,250.81,250.2,250.78,26173.0,250.57,250.81,250.2,250.78,26173.0
2018-03-21 15:25:00,250.78,250.78,250.3,250.43,22168.0,250.78,250.78,250.3,250.43,22168.0
2018-03-21 15:30:00,250.4,250.66,250.05,250.58,20990.0,250.4,250.66,250.05,250.58,20990.0
2018-03-21 15:35:00,250.58,250.93,250.36,250.61,33570.0,250.58,250.93,250.36,250.61,33570.0
2018-03-21 15:40:00,250.57,250.84,250.38,250.38,35592.0,250.57,250.84,250.38,250.38,35592.0
2018-03-21 15:45:00,250.41,250.71,250.15,250.44,55607.0,250.41,250.71,250.15,250.44,55607.0
2018-03-21 15:50:00,250.47,250.78,249.95,250.05,70156.0,250.47,250.78,249.95,250.05,70156.0
2018-03-21 15:55:00,250.02,250.33,249.86,250.05,102413.0,250.02,250.33,249.86,250.05,102413.0
2018-03-22 09:30:00,245.01,245.17,243.57,243.95,162508.0,245.01,245.17,243.57,243.95,162508.0
2018-03-22 09:35:00,243.94,244.71,243.82,244.06,62635.0,243.94,244.71,243.82,244.06,62635.0
2018-03-22 09:40:00,244.09,244.31,243.01,243.36,50420.0,244.09,244.31,243.01,243.36,50420.0
2018-03-22 09:45:00,243.27,244.36,242.96,244.16,76990.0,243.27,244.36,242.96,244.16,76990.0
2018-03-22 09:50:00,244.18,244.34,242.7,242.7,67391.0,244.18,244.34,242.7,242.7,67391.0
2018-03-22 09:55:00,242.8,243.46,242.3,242.36,59738.0,242.8,243.46,242.3,242.36,59738.0
2018-03-22 10:00:00,242.34,242.67,241.72,242.26,96144.0,242.34,242.67,241.72,242.26,96144.0
2018-03-22 10:05:00,242.28,243.07,241.95,242.8,75277.0,242.28,243.07,241.95,242.8,75277.0
2018-03-22 10:10:00,242.73,242.91,241.85,242.91,65091.0,242.73,242.91,241.85,242.91,65091.0
2018-03-22 10:15:00,242.79,242.94,241.93,242.33,34233.0,242.79,242.94,241.93,242.33,34233.0
2018-03-22 10:20:00,242.32,242.32,241.27,241.27,57054.0,242.32,242.32,241.27,241.27,57054.0
2018-03-22 10:25:00,241.29,241.6,240.14,240.28,76198.0,241.29,241.6,240.14,240.28,76198.0
2018-03-22 10:30:00,240.23,240.55,239.01,239.74,122366.0,240.23,240.55,239.01,239.74,122366.0
2018-03-22 10:35:00,239.73,240.31,239.15,240.0,50145.0,239.73,240.31,239.15,240.0,50145.0
2018-03-22 10:40:00,240.01,240.12,239.19,239.86,41782.0,240.01,240.12,239.19,239.86,41782.0
2018-03-22 10:45:00,239.89,239.91,238.28,238.49,58951.0,239.89,239.91,238.28,238.49,58951.0
2018-03-22 10:50:00,238.51,238.6,236.38,237.28,135144.0,238.51,238.6,236.38,237.28,135144.0
2018-03-22 10:55:00,237.18,237.47,236.53,236.95,89079.0,237.18,237.47,236.53,236.95,89079.0
2018-03-22 11:00:00,236.95,238.1,236.95,238.02,103616.0,236.95,238.1,236.95,238.02,103616.0
2018-03-22 11:05:00,238.02,238.3,237.69,237.82,44153.0,238.02,238.3,237.69,237.82,44153.0
2018-03-22 11:10:00,237.83,238.51,237.68,238.28,46237.0,237.83,238.51,237.68,238.28,46237.0
2018-03-22 11:15:00,238.28,238.44,237.79,238.17,65556.0,238.28,238.44,237.79,238.17,65556.0
2018-03-22 11:20:00,238.18,238.18,236.5,236.5,63263.0,238.18,238.18,236.5,236.5,63263.0
2018-03-22 11:25:00,236.5,236.88,235.62,235.88,77114.0,236.5,236.88,235.62,235.88,77114.0
2018-03-22 11:30:00,235.8,236.02,235.45,235.52,113751.0,235.8,236.02,235.45,235.52,113751.0
2018-03-22 11:35:00,235.59,235.68,234.21,235.06,122733.0,235.59,235.68,234.21,235.06,122733.0
2018-03-22 11:40:00,235.0,235.11,233.72,234.2,81057.0,235.0,235.11,233.72,234.2,81057.0
2018-03-22 11:45:00,234.21,235.4,234.05,234.52,61472.0,234.21,235.4,234.05,234.52,61472.0
2018-03-22 11:50:00,234.58,236.51,234.53,236.51,80926.0,234.58,236.51,234.53,236.51,80926.0
2018-03-22 11:55:00,236.48,236.69,235.77,236.29,47934.0,236.48,236.69,235.77,236.29,47934.0
2018-03-22 12:00:00,236.23,236.7,235.61,236.27,31607.0,236.23,236.7,235.61,236.27,31607.0
2018-03-22 12:05:00,236.35,236.62,236.23,236.51,22965.0,236.35,236.62,236.23,236.51,22965.0
2018-03-22 12:10:00,236.62,236.93,236.34,236.59,37485.0,236.62,236.93,236.34,236.59,37485.0
2018-03-22 12:15:00,236.5,238.11,236.35,237.72,49043.0,236.5,238.11,236.35,237.72,49043.0
2018-03-22 12:20:00,237.69,239.0,237.67,238.12,71208.0,237.69,239.0,237.67,238.12,71208.0
2018-03-22 12:25:00,238.09,239.23,237.86,238.92,26010.0,238.09,239.23,237.86,238.92,26010.0
2018-03-22 12:30:00,239.12,239.34,238.52,238.76,34552.0,239.12,239.34,238.52,238.76,34552.0
2018-03-22 12:35:00,238.91,239.83,238.74,238.92,40974.0,238.91,239.83,238.74,238.92,40974.0
2018-03-22 12:40:00,239.01,239.2,238.39,238.53,30735.0,239.01,239.2,238.39,238.53,30735.0
2018-03-22 12:45:00,238.55,238.7,238.01,238.61,26106.0,238.55,238.7,238.01,238.61,26106.0
2018-03-22 12:50:00,238.71,239.6,238.56,238.9,30332.0,238.71,239.6,238.56,238.9,30332.0
2018-03-22 12:55:00,238.91,239.25,237.82,238.17,46000.0,238.91,239.25,237.82,238.17,46000.0
2018-03-22 13:00:00,238.14,238.25,237.5,238.25,32444.0,238.14,238.25,237.5,238.25,32444.0
2018-03-22 13:05:00,238.14,238.36,237.71,238.1,21329.0,238.14,238.36,237.71,238.1,21329.0
2018-03-22 13:10:00,238.13,238.4,237.71,238.25,20360.0,238.13,238.4,237.71,238.25,20360.0
2018-03-22 13:15:00,238.18,238.63,237.94,238.17,18920.0,238.18,238.63,237.94,238.17,18920.0
2018-03-22 13:20:00,238.16,239.22,237.89,239.22,22728.0,238.16,239.22,237.89,239.22,22728.0
2018-03-22 13:25:00,239.22,239.55,238.8,239.55,18826.0,239.22,239.55,238.8,239.55,18826.0
2018-03-22 13:30:00,239.42,239.45,238.52,238.95,25345.0,239.42,239.45,238.52,238.95,25345.0
2018-03-22 13:35:00,239.0,239.59,239.0,239.38,16763.0,239.0,239.59,239.0,239.38,16763.0
2018-03-22 13:40:00,239.51,239.64,239.07,239.41,21546.0,239.51,239.64,239.07,239.41,21546.0
2018-03-22 13:45:00,239.5,240.0,239.11,239.11,26169.0,239.5,240.0,239.11,239.11,26169.0
2018-03-22 13:50:00,239.1,239.64,238.92,239.18,13988.0,239.1,239.64,238.92,239.18,13988.0
2018-03-22 13:55:00,239.24,239.76,238.83,239.53,16726.0,239.24,239.76,238.83,239.53,16726.0
2018-03-22 14:00:00,239.42,239.65,239.31,239.65,10470.0,239.42,239.65,239.31,239.65,10470.0
2018-03-22 14:05:00,239.52,239.52,238.82,238.98,18189.0,239.52,239.52,238.82,238.98,18189.0
2018-03-22 14:10:00,238.83,239.48,238.72,239.48,11997.0,238.83,239.48,238.72,239.48,11997.0
2018-03-22 14:15:00,239.49,239.75,239.35,239.71,15892.0,239.49,239.75,239.35,239.71,15892.0
2018-03-22 14:20:00,239.63,239.63,239.15,239.21,15540.0,239.63,239.63,239.15,239.21,15540.0
2018-03-22 14:25:00,239.14,239.38,238.6,238.93,18801.0,239.14,239.38,238.6,238.93,18801.0
2018-03-22 14:30:00,238.83,239.68,238.69,239.41,22974.0,238.83,239.68,238.69,239.41,22974.0
2018-03-22 14:35:00,239.57,239.97,239.44,239.82,14324.0,239.57,239.97,239.44,239.82,14324.0
2018-03-22 14:40:00,239.81,239.83,239.01,239.56,14601.0,239.81,239.83,239.01,239.56,14601.0
2018-03-22 14:45:00,239.47,239.81,239.28,239.69,9042.0,239.47,239.81,239.28,239.69,9042.0
2018-03-22 14:50:00,239.64,239.85,239.29,239.29,16142.0,239.64,239.85,239.29,239.29,16142.0
2018-03-22 14:55:00,239.29,239.41,238.25,238.81,33783.0,239.29,239.41,238.25,238.81,33783.0
2018-03-22 15:00:00,238.74,238.74,238.1,238.36,68825.0,238.74,238.74,238.1,238.36,68825.0
2018-03-22 15:05:00,238.19,238.27,237.02,237.07,68041.0,238.19,238.27,237.02,237.07,68041.0
2018-03-22 15:10:00,237.07,237.16,236.7,236.82,45393.0,237.07,237.16,236.7,236.82,45393.0
2018-03-22 15:15:00,236.92,237.12,236.54,236.7,28343.0,236.92,237.12,236.54,236.7,28343.0
2018-03-22 15:20:00,236.88,237.28,236.8,237.08,40601.0,236.88,237.28,236.8,237.08,40601.0
2018-03-22 15:25:00,237.05,237.47,236.89,237.01,38663.0,237.05,237.47,236.89,237.01,38663.0
2018-03-22 15:30:00,237.0,237.05,236.01,236.34,50549.0,237.0,237.05,236.01,236.34,50549.0
2018-03-22 15:35:00,236.36,236.38,235.37,235.6,70187.0,236.36,236.38,235.37,235.6,70187.0
2018-03-22 15:40:00,235.55,236.23,235.51,236.05,38755.0,235.55,236.23,235.51,236.05,38755.0
2018-03-22 15:45:00,235.99,236.07,235.34,236.06,61936.0,235.99,236.07,235.34,236.06,61936.0
2018-03-22 15:50:00,236.29,236.69,235.88,236.04,70379.0,236.29,236.69,235.88,236.04,70379.0
2018-03-22 15:55:00,236.03,236.56,235.76,236.11,156002.0,236.03,236.56,235.76,236.11,156002.0
2018-03-23 09:30:00,236.52,238.82,236.27,238.22,120832.0,236.52,238.82,236.27,238.22,120832.0
2018-03-23 09:35:00,238.11,238.37,236.29,236.39,103906.0,238.11,238.37,236.29,236.39,103906.0
2018-03-23 09:40:00,236.38,236.47,235.14,235.92,84229.0,236.38,236.47,235.14,235.92,84229.0
2018-03-23 09:45:00,236.05,236.09,234.51,235.14,90902.0,236.05,236.09,234.51,235.14,90902.0
2018-03-23 09:50:00,235.14,235.9,234.91,235.77,65231.0,235.14,235.9,234.91,235.77,65231.0
2018-03-23 09:55:00,235.69,236.49,235.41,236.0,44212.0,235.69,236.49,235.41,236.0,44212.0
2018-03-23 10:00:00,236.0,237.69,235.87,237.24,46794.0,236.0,237.69,235.87,237.24,46794.0
2018-03-23 10:05:00,237.44,237.45,235.69,236.22,35436.0,237.44,237.45,235.69,236.22,35436.0
2018-03-23 10:10:00,236.09,236.77,235.46,235.55,27884.0,236.09,236.77,235.46,235.55,27884.0
2018-03-23 10:15:00,235.48,235.89,234.13,234.28,38356.0,235.48,235.89,234.13,234.28,38356.0
2018-03-23 10:20:00,234.36,234.68,233.82,233.99,41559.0,234.36,234.68,233.82,233.99,41559.0
2018-03-23 10:25:00,233.9,235.09,233.9,234.96,36352.0,233.9,235.09,233.9,234.96,36352.0
2018-03-23 10:30:00,235.05,236.75,234.71,236.2,36937.0,235.05,236.75,234.71,236.2,36937.0
2018-03-23 10:35:00,236.13,236.51,235.83,236.27,18413.0,236.13,236.51,235.83,236.27,18413.0
2018-03-23 10:40:00,236.39,236.65,235.85,236.08,21409.0,236.39,236.65,235.85,236.08,21409.0
2018-03-23 10:45:00,236.06,236.86,235.84,236.29,30763.0,236.06,236.86,235.84,236.29,30763.0
2018-03-23 10:50:00,236.45,236.66,235.83,236.19,48248.0,236.45,236.66,235.83,236.19,48248.0
2018-03-23 10:55:00,236.15,236.81,236.15,236.59,41112.0,236.15,236.81,236.15,236.59,41112.0
2018-03-23 11:00:00,236.8,236.8,235.77,235.99,17834.0,236.8,236.8,235.77,235.99,17834.0
2018-03-23 11:05:00,236.1,236.16,234.81,234.83,37338.0,236.1,236.16,234.81,234.83,37338.0
2018-03-23 11:10:00,234.84,235.15,234.2,234.47,37246.0,234.84,235.15,234.2,234.47,37246.0
2018-03-23 11:15:00,234.45,234.87,234.01,234.13,35030.0,234.45,234.87,234.01,234.13,35030.0
2018-03-23 11:20:00,234.14,234.43,233.45,233.66,39200.0,234.14,234.43,233.45,233.66,39200.0
2018-03-23 11:25:00,233.59,234.04,233.49,233.58,35423.0,233.59,234.04,233.49,233.58,35423.0
2018-03-23 11:30:00,233.57,233.81,233.37,233.46,16111.0,233.57,233.81,233.37,233.46,16111.0
2018-03-23 11:35:00,233.43,233.76,232.07,232.3,41249.0,233.43,233.76,232.07,232.3,41249.0
2018-03-23 11:40:00,232.26,232.48,231.69,231.77,52701.0,232.26,232.48,231.69,231.77,52701.0
2018-03-23 11:45:00,231.74,231.88,230.73,230.74,52130.0,231.74,231.88,230.73,230.74,52130.0
2018-03-23 11:50:00,230.88,231.76,230.81,231.76,54575.0,230.88,231.76,230.81,231.76,54575.0
2018-03-23 11:55:00,231.75,231.75,230.5,230.93,59921.0,231.75,231.75,230.5,230.93,59921.0
2018-03-23 12:00:00,230.74,231.57,230.74,231.06,54748.0,230.74,231.57,230.74,231.06,54748.0
2018-03-23 12:05:00,231.03,232.04,230.8,231.99,41726.0,231.03,232.04,230.8,231.99,41726.0
2018-03-23 12:10:00,231.89,231.99,231.0,231.7,22743.0,231.89,231.99,231.0,231.7,22743.0
2018-03-23 12:15:00,231.64,231.71,230.81,230.92,31017.0,231.64,231.71,230.81,230.92,31017.0
2018-03-23 12:20:00,230.95,231.52,230.93,231.48,19086.0,230.95,231.52,230.93,231.48,19086.0
2018-03-23 12:25:00,231.49,232.49,231.48,232.05,41734.0,231.49,232.49,231.48,232.05,41734.0
2018-03-23 12:30:00,232.08,232.13,231.46,231.95,31282.0,232.08,232.13,231.46,231.95,31282.0
2018-03-23 12:35:00,231.83,232.0,231.37,231.64,29619.0,231.83,232.0,231.37,231.64,29619.0
2018-03-23 12:40:00,231.72,231.76,231.09,231.15,35792.0,231.72,231.76,231.09,231.15,35792.0
2018-03-23 12:45:00,231.09,231.62,231.09,231.34,27396.0,231.09,231.62,231.09,231.34,27396.0
2018-03-23 12:50:00,231.37,231.54,230.99,231.37,25815.0,231.37,231.54,230.99,231.37,25815.0
2018-03-23 12:55:00,231.38,231.57,231.19,231.26,18588.0,231.38,231.57,231.19,231.26,18588.0
2018-03-23 13:00:00,231.32,232.27,230.92,232.27,31302.0,231.32,232.27,230.92,232.27,31302.0
2018-03-23 13:05:00,232.12,233.16,232.1,233.03,43825.0,232.12,233.16,232.1,233.03,43825.0
2018-03-23 13:10:00,233.26,233.85,232.97,233.04,35716.0,233.26,233.85,232.97,233.04,35716.0
2018-03-23 13:15:00,233.04,233.08,232.68,233.03,21005.0,233.04,233.08,232.68,233.03,21005.0
2018-03-23 13:20:00,232.96,233.8,232.91,233.76,9888.0,232.96,233.8,232.91,233.76,9888.0
2018-03-23 13:25:00,233.73,233.82,233.27,233.55,16331.0,233.73,233.82,233.27,233.55,16331.0
2018-03-23 13:30:00,233.68,234.06,233.25,233.44,22283.0,233.68,234.06,233.25,233.44,22283.0
2018-03-23 13:35:00,233.27,233.49,232.9,233.12,22450.0,233.27,233.49,232.9,233.12,22450.0
2018-03-23 13:40:00,233.08,233.24,232.95,233.21,11778.0,233.08,233.24,232.95,233.21,11778.0
2018-03-23 13:45:00,233.22,233.92,233.2,233.86,9700.0,233.22,233.92,233.2,233.86,9700.0
2018-03-23 13:50:00,233.82,234.68,233.76,234.68,17999.0,233.82,234.68,233.76,234.68,17999.0
2018-03-23 13:55:00,234.76,234.8,234.27,234.29,13323.0,234.76,234.8,234.27,234.29,13323.0
2018-03-23 14:00:00,234.25,234.54,233.8,233.8,16114.0,234.25,234.54,233.8,233.8,16114.0
2018-03-23 14:05:00,233.8,233.89,233.0,233.19,23741.0,233.8,233.89,233.0,233.19,23741.0
2018-03-23 14:10:00,233.19,233.21,232.12,232.12,20065.0,233.19,233.21,232.12,232.12,20065.0
2018-03-23 14:15:00,232.09,232.22,231.79,231.88,16722.0,232.09,232.22,231.79,231.88,16722.0
2018-03-23 14:20:00,231.87,232.37,231.72,232.14,18197.0,231.87,232.37,231.72,232.14,18197.0
2018-03-23 14:25:00,232.0,232.49,231.85,232.49,11550.0,232.0,232.49,231.85,232.49,11550.0
2018-03-23 14:30:00,232.56,232.86,231.9,232.38,30197.0,232.56,232.86,231.9,232.38,30197.0
2018-03-23 14:35:00,232.42,232.51,232.08,232.32,12720.0,232.42,232.51,232.08,232.32,12720.0
2018-03-23 14:40:00,232.32,232.63,231.88,232.08,11975.0,232.32,232.63,231.88,232.08,11975.0
2018-03-23 14:45:00,232.06,232.06,230.97,231.22,22676.0,232.06,232.06,230.97,231.22,22676.0
2018-03-23 14:50:00,231.2,231.36,230.68,231.3,36214.0,231.2,231.36,230.68,231.3,36214.0
2018-03-23 14:55:00,231.22,231.24,230.15,230.32,41688.0,231.22,231.24,230.15,230.32,41688.0
2018-03-23 15:00:00,230.31,230.43,229.34,229.78,68041.0,230.31,230.43,229.34,229.78,68041.0
2018-03-23 15:05:00,229.71,230.2,229.71,229.87,40261.0,229.71,230.2,229.71,229.87,40261.0
2018-03-23 15:10:00,229.87,231.2,229.84,231.17,38124.0,229.87,231.2,229.84,231.17,38124.0
2018-03-23 15:15:00,231.12,231.89,231.12,231.64,61779.0,231.12,231.89,231.12,231.64,61779.0
2018-03-23 15:20:00,231.54,231.71,230.91,230.97,35213.0,231.54,231.71,230.91,230.97,35213.0
2018-03-23 15:25:00,230.91,231.24,230.66,230.84,25758.0,230.91,231.24,230.66,230.84,25758.0
2018-03-23 15:30:00,230.92,230.93,230.08,230.74,41597.0,230.92,230.93,230.08,230.74,41597.0
2018-03-23 15:35:00,230.74,231.17,230.12,230.75,40143.0,230.74,231.17,230.12,230.75,40143.0
2018-03-23 15:40:00,230.83,231.15,230.37,230.63,42471.0,230.83,231.15,230.37,230.63,42471.0
2018-03-23 15:45:00,230.63,230.88,230.25,230.36,59310.0,230.63,230.88,230.25,230.36,59310.0
2018-03-23 15:50:00,230.29,230.67,230.21,230.26,67130.0,230.29,230.67,230.21,230.26,67130.0
2018-03-23 15:55:00,230.24,230.63,230.01,230.01,100282.0,230.24,230.63,230.01,230.01,100282.0
2018-03-26 09:30:00,237.0,237.77,235.2,237.24,163005.0,237.0,237.77,235.2,237.24,163005.0
2018-03-26 09:35:00,237.28,237.58,236.12,237.0,98701.0,237.28,237.58,236.12,237.0,98701.0
2018-03-26 09:40:00,236.95,237.33,234.62,234.64,73166.0,236.95,237.33,234.62,234.64,73166.0
2018-03-26 09:45:00,234.78,235.4,234.51,234.81,48662.0,234.78,235.4,234.51,234.81,48662.0
2018-03-26 09:50:00,234.72,235.04,233.71,234.7,32911.0,234.72,235.04,233.71,234.7,32911.0
2018-03-26 09:55:00,235.0,235.55,234.48,234.51,47222.0,235.0,235.55,234.48,234.51,47222.0
2018-03-26 10:00:00,234.59,235.23,234.46,234.82,33687.0,234.59,235.23,234.46,234.82,33687.0
2018-03-26 10:05:00,234.81,234.88,234.19,234.68,33140.0,234.81,234.88,234.19,234.68,33140.0
2018-03-26 10:10:00,234.6,234.61,233.25,233.37,37824.0,234.6,234.61,233.25,233.37,37824.0
2018-03-26 10:15:00,233.2,233.74,233.07,233.43,27084.0,233.2,233.74,233.07,233.43,27084.0
2018-03-26 10:20:00,233.26,234.19,233.19,233.98,20725.0,233.26,234.19,233.19,233.98,20725.0
2018-03-26 10:25:00,233.82,233.89,232.5,232.54,44345.0,233.82,233.89,232.5,232.54,44345.0
2018-03-26 10:30:00,232.66,232.85,232.27,232.68,26193.0,232.66,232.85,232.27,232.68,26193.0
2018-03-26 10:35:00,232.61,232.74,231.03,231.37,40366.0,232.61,232.74,231.03,231.37,40366.0
2018-03-26 10:40:00,231.2,231.99,230.96,231.16,35312.0,231.2,231.99,230.96,231.16,35312.0
2018-03-26 10:45:00,231.34,231.46,230.66,231.16,28357.0,231.34,231.46,230.66,231.16,28357.0
2018-03-26 10:50:00,231.18,231.28,230.67,231.13,37514.0,231.18,231.28,230.67,231.13,37514.0
2018-03-26 10:55:00,231.16,232.02,231.16,231.21,31021.0,231.16,232.02,231.16,231.21,31021.0
2018-03-26 11:00:00,231.21,231.58,230.53,231.52,21848.0,231.21,231.58,230.53,231.52,21848.0
2018-03-26 11:05:00,231.35,231.51,229.48,229.87,45098.0,231.35,231.51,229.48,229.87,45098.0
2018-03-26 11:10:00,229.86,230.82,229.61,229.76,19529.0,229.86,230.82,229.61,229.76,19529.0
2018-03-26 11:15:00,229.83,230.48,229.38,229.51,17112.0,229.83,230.48,229.38,229.51,17112.0
2018-03-26 11:20:00,229.66,231.18,229.41,231.1,31083.0,229.66,231.18,229.41,231.1,31083.0
2018-03-26 11:25:00,231.1,231.49,230.56,231.27,32721.0,231.1,231.49,230.56,231.27,32721.0
2018-03-26 11:30:00,231.27,232.35,231.01,232.06,19188.0,231.27,232.35,231.01,232.06,19188.0
2018-03-26 11:35:00,232.1,232.43,231.86,232.07,11936.0,232.1,232.43,231.86,232.07,11936.0
2018-03-26 11:40:00,232.23,233.23,232.14,232.47,34036.0,232.23,233.23,232.14,232.47,34036.0
2018-03-26 11:45:00,232.39,232.49,231.9,231.97,23520.0,232.39,232.49,231.9,231.97,23520.0
2018-03-26 11:50:00,232.02,233.24,231.83,232.74,23334.0,232.02,233.24,231.83,232.74,23334.0
2018-03-26 11:55:00,232.68,233.04,231.77,231.98,23441.0,232.68,233.04,231.77,231.98,23441.0
2018-03-26 12:00:00,232.02,232.12,231.29,231.34,18025.0,232.02,232.12,231.29,231.34,18025.0
2018-03-26 12:05:00,231.37,232.46,231.19,232.45,20427.0,231.37,232.46,231.19,232.45,20427.0
2018-03-26 12:10:00,232.45,232.68,231.68,232.14,20604.0,232.45,232.68,231.68,232.14,20604.0
2018-03-26 12:15:00,232.14,232.14,231.5,231.57,9056.0,232.14,232.14,231.5,231.57,9056.0
2018-03-26 12:20:00,231.48,232.16,231.48,231.66,18081.0,231.48,232.16,231.48,231.66,18081.0
2018-03-26 12:25:00,231.71,232.56,231.69,231.97,38082.0,231.71,232.56,231.69,231.97,38082.0
2018-03-26 12:30:00,232.0,232.2,231.72,231.86,22367.0,232.0,232.2,231.72,231.86,22367.0
2018-03-26 12:35:00,231.85,232.08,231.3,231.67,23687.0,231.85,232.08,231.3,231.67,23687.0
2018-03-26 12:40:00,231.51,231.74,231.39,231.72,13755.0,231.51,231.74,231.39,231.72,13755.0
2018-03-26 12:45:00,231.74,231.93,231.1,231.11,51270.0,231.74,231.93,231.1,231.11,51270.0
2018-03-26 12:50:00,231.28,231.71,231.21,231.54,7918.0,231.28,231.71,231.21,231.54,7918.0
2018-03-26 12:55:00,231.4,231.85,231.29,231.77,18192.0,231.4,231.85,231.29,231.77,18192.0
2018-03-26 13:00:00,231.64,232.19,231.63,231.71,37869.0,231.64,232.19,231.63,231.71,37869.0
2018-03-26 13:05:00,231.66,231.88,231.52,231.8,8947.0,231.66,231.88,231.52,231.8,8947.0
2018-03-26 13:10:00,231.87,233.13,231.87,232.97,13453.0,231.87,233.13,231.87,232.97,13453.0
2018-03-26 13:15:00,232.96,233.4,232.61,232.83,11228.0,232.96,233.4,232.61,232.83,11228.0
2018-03-26 13:20:00,232.94,233.53,232.67,232.88,14696.0,232.94,233.53,232.67,232.88,14696.0
2018-03-26 13:25:00,232.96,233.08,232.41,232.65,10507.0,232.96,233.08,232.41,232.65,10507.0
2018-03-26 13:30:00,232.6,232.94,232.48,232.59,13624.0,232.6,232.94,232.48,232.59,13624.0
2018-03-26 13:35:00,232.64,232.9,232.45,232.9,9024.0,232.64,232.9,232.45,232.9,9024.0
2018-03-26 13:40:00,233.05,233.77,233.05,233.34,30861.0,233.05,233.77,233.05,233.34,30861.0
2018-03-26 13:45:00,233.3,233.57,233.13,233.31,8455.0,233.3,233.57,233.13,233.31,8455.0
2018-03-26 13:50:00,233.24,233.58,232.7,232.94,20798.0,233.24,233.58,232.7,232.94,20798.0
2018-03-26 13:55:00,232.78,233.35,232.71,233.35,14302.0,232.78,233.35,232.71,233.35,14302.0
2018-03-26 14:00:00,233.37,233.7,233.26,233.44,19125.0,233.37,233.7,233.26,233.44,19125.0
2018-03-26 14:05:00,233.61,233.8,233.3,233.42,19569.0,233.61,233.8,233.3,233.42,19569.0
2018-03-26 14:10:00,233.36,234.41,233.36,234.13,48000.0,233.36,234.41,233.36,234.13,48000.0
2018-03-26 14:15:00,234.02,234.46,233.79,234.46,22174.0,234.02,234.46,233.79,234.46,22174.0
2018-03-26 14:20:00,234.5,234.99,234.45,234.69,46320.0,234.5,234.99,234.45,234.69,46320.0
2018-03-26 14:25:00,234.59,235.62,234.58,235.61,39123.0,234.59,235.62,234.58,235.61,39123.0
2018-03-26 14:30:00,235.7,235.99,235.14,235.27,27462.0,235.7,235.99,235.14,235.27,27462.0
2018-03-26 14:35:00,235.24,235.56,234.81,235.5,17621.0,235.24,235.56,234.81,235.5,17621.0
2018-03-26 14:40:00,235.39,235.68,235.16,235.24,16099.0,235.39,235.68,235.16,235.24,16099.0
2018-03-26 14:45:00,235.33,235.45,234.7,234.7,10799.0,235.33,235.45,234.7,234.7,10799.0
2018-03-26 14:50:00,234.82,235.69,234.82,235.55,32779.0,234.82,235.69,234.82,235.55,32779.0
2018-03-26 14:55:00,235.47,235.58,234.47,234.49,18662.0,235.47,235.58,234.47,234.49,18662.0
2018-03-26 15:00:00,234.59,235.22,234.45,235.01,27010.0,234.59,235.22,234.45,235.01,27010.0
2018-03-26 15:05:00,235.07,235.55,235.07,235.48,20159.0,235.07,235.55,235.07,235.48,20159.0
2018-03-26 15:10:00,235.46,235.53,234.96,235.24,24313.0,235.46,235.53,234.96,235.24,24313.0
2018-03-26 15:15:00,235.14,235.44,235.08,235.3,15607.0,235.14,235.44,235.08,235.3,15607.0
2018-03-26 15:20:00,235.29,235.58,235.23,235.47,12672.0,235.29,235.58,235.23,235.47,12672.0
2018-03-26 15:25:00,235.47,235.84,235.31,235.81,17818.0,235.47,235.84,235.31,235.81,17818.0
2018-03-26 15:30:00,235.77,236.13,235.57,235.62,28377.0,235.77,236.13,235.57,235.62,28377.0
2018-03-26 15:35:00,235.64,235.78,235.2,235.74,29445.0,235.64,235.78,235.2,235.74,29445.0
2018-03-26 15:40:00,235.81,236.19,235.73,236.12,41172.0,235.81,236.19,235.73,236.12,41172.0
2018-03-26 15:45:00,236.12,236.48,235.98,236.31,47807.0,236.12,236.48,235.98,236.31,47807.0
2018-03-26 15:50:00,236.31,236.32,235.87,236.16,57923.0,236.31,236.32,235.87,236.16,57923.0
2018-03-26 15:55:00,236.17,236.27,235.75,235.95,121535.0,236.17,236.27,235.75,235.95,121535.0
2018-03-27 09:30:00,239.38,239.95,237.59,237.74,133628.0,239.38,239.95,237.59,237.74,133628.0
2018-03-27 09:35:00,237.86,238.37,236.49,238.16,66883.0,237.86,238.37,236.49,238.16,66883.0
2018-03-27 09:40:00,238.18,238.81,237.77,238.62,48297.0,238.18,238.81,237.77,238.62,48297.0
2018-03-27 09:45:00,238.62,238.79,237.33,237.61,67343.0,238.62,238.79,237.33,237.61,67343.0
2018-03-27 09:50:00,237.58,239.01,237.45,238.85,41046.0,237.58,239.01,237.45,238.85,41046.0
2018-03-27 09:55:00,238.99,240.8,238.99,240.4,81101.0,238.99,240.8,238.99,240.4,81101.0
2018-03-27 10:00:00,240.3,240.43,239.42,240.4,43908.0,240.3,240.43,239.42,240.4,43908.0
2018-03-27 10:05:00,240.4,241.21,240.03,240.32,36761.0,240.4,241.21,240.03,240.32,36761.0
2018-03-27 10:10:00,240.17,240.17,238.36,239.14,40537.0,240.17,240.17,238.36,239.14,40537.0
2018-03-27 10:15:00,238.94,239.73,238.52,239.49,27370.0,238.94,239.73,238.52,239.49,27370.0
2018-03-27 10:20:00,239.49,239.73,238.52,239.34,22147.0,239.49,239.73,238.52,239.34,22147.0
2018-03-27 10:25:00,239.21,239.98,238.96,239.76,20058.0,239.21,239.98,238.96,239.76,20058.0
2018-03-27 10:30:00,239.8,239.96,239.01,239.11,26185.0,239.8,239.96,239.01,239.11,26185.0
2018-03-27 10:35:00,239.14,239.73,238.96,239.57,23547.0,239.14,239.73,238.96,239.57,23547.0
2018-03-27 10:40:00,239.57,240.43,239.18,240.21,18946.0,239.57,240.43,239.18,240.21,18946.0
2018-03-27 10:45:00,240.35,240.36,239.0,239.0,14096.0,240.35,240.36,239.0,239.0,14096.0
2018-03-27 10:50:00,239.01,239.42,238.6,238.86,47123.0,239.01,239.42,238.6,238.86,47123.0
2018-03-27 10:55:00,238.98,239.49,238.51,238.68,27144.0,238.98,239.49,238.51,238.68,27144.0
2018-03-27 11:00:00,238.45,238.87,237.83,238.62,33164.0,238.45,238.87,237.83,238.62,33164.0
2018-03-27 11:05:00,238.59,238.75,238.2,238.38,10721.0,238.59,238.75,238.2,238.38,10721.0
2018-03-27 11:10:00,238.61,238.61,237.9,238.3,8868.0,238.61,238.61,237.9,238.3,8868.0
2018-03-27 11:15:00,238.24,238.53,238.0,238.0,6716.0,238.24,238.53,238.0,238.0,6716.0
2018-03-27 11:20:00,237.86,237.92,237.37,237.61,12669.0,237.86,237.92,237.37,237.61,12669.0
2018-03-27 11:25:00,237.53,237.78,237.11,237.78,26889.0,237.53,237.78,237.11,237.78,26889.0
2018-03-27 11:30:00,237.5,238.27,237.5,238.09,9743.0,237.5,238.27,237.5,238.09,9743.0
2018-03-27 11:35:00,238.03,238.37,237.77,237.99,9939.0,238.03,238.37,237.77,237.99,9939.0
2018-03-27 11:40:00,238.19,239.0,238.19,238.94,25207.0,238.19,239.0,238.19,238.94,25207.0
2018-03-27 11:45:00,238.94,238.98,238.18,238.44,18301.0,238.94,238.98,238.18,238.44,18301.0
2018-03-27 11:50:00,238.62,238.8,237.9,238.31,13739.0,238.62,238.8,237.9,238.31,13739.0
2018-03-27 11:55:00,238.22,238.57,237.82,238.33,9749.0,238.22,238.57,237.82,238.33,9749.0
2018-03-27 12:00:00,238.33,238.66,238.02,238.44,17295.0,238.33,238.66,238.02,238.44,17295.0
2018-03-27 12:05:00,238.42,238.46,237.11,237.43,13645.0,238.42,238.46,237.11,237.43,13645.0
2018-03-27 12:10:00,237.43,237.77,236.75,237.21,9916.0,237.43,237.77,236.75,237.21,9916.0
2018-03-27 12:15:00,237.16,237.16,236.5,236.77,17612.0,237.16,237.16,236.5,236.77,17612.0
2018-03-27 12:20:00,236.78,236.78,235.63,235.88,16283.0,236.78,236.78,235.63,235.88,16283.0
2018-03-27 12:25:00,235.77,235.77,234.54,234.82,22227.0,235.77,235.77,234.54,234.82,22227.0
2018-03-27 12:30:00,234.81,234.93,233.81,234.65,19796.0,234.81,234.93,233.81,234.65,19796.0
2018-03-27 12:35:00,234.82,235.45,234.16,235.04,31771.0,234.82,235.45,234.16,235.04,31771.0
2018-03-27 12:40:00,235.1,235.31,234.16,235.17,24574.0,235.1,235.31,234.16,235.17,24574.0
2018-03-27 12:45:00,235.02,235.95,235.0,235.52,20358.0,235.02,235.95,235.0,235.52,20358.0
2018-03-27 12:50:00,235.61,235.8,235.02,235.17,10454.0,235.61,235.8,235.02,235.17,10454.0
2018-03-27 12:55:00,235.16,236.09,235.16,235.81,3969.0,235.16,236.09,235.16,235.81,3969.0
2018-03-27 13:00:00,235.9,236.49,235.9,236.39,16081.0,235.9,236.49,235.9,236.39,16081.0
2018-03-27 13:05:00,236.43,236.85,236.18,236.37,15999.0,236.43,236.85,236.18,236.37,15999.0
2018-03-27 13:10:00,236.44,236.63,235.93,236.59,5716.0,236.44,236.63,235.93,236.59,5716.0
2018-03-27 13:15:00,236.84,236.9,236.32,236.32,8259.0,236.84,236.9,236.32,236.32,8259.0
2018-03-27 13:20:00,236.29,236.55,235.54,235.6,9182.0,236.29,236.55,235.54,235.6,9182.0
2018-03-27 13:25:00,235.93,235.95,235.52,235.62,5499.0,235.93,235.95,235.52,235.62,5499.0
2018-03-27 13:30:00,235.5,235.74,234.81,235.15,7010.0,235.5,235.74,234.81,235.15,7010.0
2018-03-27 13:35:00,235.31,235.5,234.35,234.42,29112.0,235.31,235.5,234.35,234.42,29112.0
2018-03-27 13:40:00,234.43,235.02,234.33,234.69,6868.0,234.43,235.02,234.33,234.69,6868.0
2018-03-27 13:45:00,234.92,234.98,234.31,234.4,11480.0,234.92,234.98,234.31,234.4,11480.0
2018-03-27 13:50:00,234.31,234.33,233.34,233.5,18549.0,234.31,234.33,233.34,233.5,18549.0
2018-03-27 13:55:00,233.62,234.07,233.39,234.0,14337.0,233.62,234.07,233.39,234.0,14337.0
2018-03-27 14:00:00,233.87,233.87,232.5,232.83,15135.0,233.87,233.87,232.5,232.83,15135.0
2018-03-27 14:05:00,232.84,233.45,232.76,233.19,19386.0,232.84,233.45,232.76,233.19,19386.0
2018-03-27 14:10:00,233.16,233.9,233.0,233.58,16986.0,233.16,233.9,233.0,233.58,16986.0
2018-03-27 14:15:00,233.56,234.07,233.54,234.05,15068.0,233.56,234.07,233.54,234.05,15068.0
2018-03-27 14:20:00,234.11,234.11,233.05,233.34,14489.0,234.11,234.11,233.05,233.34,14489.0
2018-03-27 14:25:00,233.31,233.31,232.28,232.48,25104.0,233.31,233.31,232.28,232.48,25104.0
2018-03-27 14:30:00,232.4,233.33,232.2,233.04,25196.0,232.4,233.33,232.2,233.04,25196.0
2018-03-27 14:35:00,233.03,233.62,232.84,233.46,17271.0,233.03,233.62,232.84,233.46,17271.0
2018-03-27 14:40:00,233.64,233.78,233.07,233.4,10415.0,233.64,233.78,233.07,233.4,10415.0
2018-03-27 14:45:00,233.15,233.15,231.88,232.36,9880.0,233.15,233.15,231.88,232.36,9880.0
2018-03-27 14:50:00,232.47,233.45,232.33,232.75,27312.0,232.47,233.45,232.33,232.75,27312.0
2018-03-27 14:55:00,232.79,232.82,232.27,232.27,12250.0,232.79,232.82,232.27,232.27,12250.0
2018-03-27 15:00:00,232.36,232.59,231.36,231.36,22036.0,232.36,232.59,231.36,231.36,22036.0
2018-03-27 15:05:00,231.55,231.72,230.61,231.54,28874.0,231.55,231.72,230.61,231.54,28874.0
2018-03-27 15:10:00,231.55,231.69,230.86,231.0,22275.0,231.55,231.69,230.86,231.0,22275.0
2018-03-27 15:15:00,230.9,232.05,230.9,231.58,10791.0,230.9,232.05,230.9,231.58,10791.0
2018-03-27 15:20:00,231.42,231.98,231.27,231.34,22620.0,231.42,231.98,231.27,231.34,22620.0
2018-03-27 15:25:00,231.39,231.39,230.09,230.54,29648.0,231.39,231.39,230.09,230.54,29648.0
2018-03-27 15:30:00,230.32,230.45,228.7,229.71,47302.0,230.32,230.45,228.7,229.71,47302.0
2018-03-27 15:35:00,229.71,230.24,229.41,230.05,39216.0,229.71,230.24,229.41,230.05,39216.0
2018-03-27 15:40:00,230.02,230.33,229.47,229.71,36640.0,230.02,230.33,229.47,229.71,36640.0
2018-03-27 15:45:00,229.58,229.94,229.12,229.51,47255.0,229.58,229.94,229.12,229.51,47255.0
2018-03-27 15:50:00,229.53,230.88,229.41,230.63,104798.0,229.53,230.88,229.41,230.63,104798.0
2018-03-27 15:55:00,230.51,231.17,230.15,230.86,136956.0,230.51,231.17,230.15,230.86,136956.0
2018-03-28 09:30:00,228.8,229.9,227.51,227.52,132791.0,228.8,229.9,227.51,227.52,132791.0
2018-03-28 09:35:00,227.52,228.26,223.01,223.4,151405.0,227.52,228.26,223.01,223.4,151405.0
2018-03-28 09:40:00,223.34,224.88,222.2,224.87,111933.0,223.34,224.88,222.2,224.87,111933.0
2018-03-28 09:45:00,224.64,226.17,223.59,225.95,60932.0,224.64,226.17,223.59,225.95,60932.0
2018-03-28 09:50:00,225.86,226.29,224.3,226.09,83223.0,225.86,226.29,224.3,226.09,83223.0
2018-03-28 09:55:00,226.0,226.05,224.19,225.77,61409.0,226.0,226.05,224.19,225.77,61409.0
2018-03-28 10:00:00,225.77,228.29,225.1,228.17,86875.0,225.77,228.29,225.1,228.17,86875.0
2018-03-28 10:05:00,228.29,228.29,226.17,227.24,69762.0,228.29,228.29,226.17,227.24,69762.0
2018-03-28 10:10:00,227.17,227.17,225.88,226.29,43828.0,227.17,227.17,225.88,226.29,43828.0
2018-03-28 10:15:00,226.1,226.59,225.12,225.12,22723.0,226.1,226.59,225.12,225.12,22723.0
2018-03-28 10:20:00,225.36,225.45,223.56,223.58,58483.0,225.36,225.45,223.56,223.58,58483.0
2018-03-28 10:25:00,223.62,224.15,223.35,223.62,45726.0,223.62,224.15,223.35,223.62,45726.0
2018-03-28 10:30:00,223.83,224.13,222.54,222.7,63665.0,223.83,224.13,222.54,222.7,63665.0
2018-03-28 10:35:00,222.53,223.41,222.11,223.38,53452.0,222.53,223.41,222.11,223.38,53452.0
2018-03-28 10:40:00,223.33,223.33,221.07,221.08,68109.0,223.33,223.33,221.07,221.08,68109.0
2018-03-28 10:45:00,221.16,221.83,220.6,221.18,64649.0,221.16,221.83,220.6,221.18,64649.0
2018-03-28 10:50:00,221.35,222.52,220.85,222.34,44400.0,221.35,222.52,220.85,222.34,44400.0
2018-03-28 10:55:00,222.47,223.14,222.02,222.88,30751.0,222.47,223.14,222.02,222.88,30751.0
2018-03-28 11:00:00,222.88,224.12,222.88,223.42,46951.0,222.88,224.12,222.88,223.42,46951.0
2018-03-28 11:05:00,223.35,224.04,223.35,223.58,16849.0,223.35,224.04,223.35,223.58,16849.0
2018-03-28 11:10:00,223.76,224.94,223.76,224.31,46689.0,223.76,224.94,223.76,224.31,46689.0
2018-03-28 11:15:00,224.06,224.39,223.1,223.74,41350.0,224.06,224.39,223.1,223.74,41350.0
2018-03-28 11:20:00,223.61,223.67,222.25,223.06,28095.0,223.61,223.67,222.25,223.06,28095.0
2018-03-28 11:25:00,222.97,223.44,222.57,222.57,35502.0,222.97,223.44,222.57,222.57,35502.0
2018-03-28 11:30:00,222.4,222.64,221.57,222.15,27802.0,222.4,222.64,221.57,222.15,27802.0
2018-03-28 11:35:00,222.05,222.41,221.61,222.2,57998.0,222.05,222.41,221.61,222.2,57998.0
2018-03-28 11:40:00,222.12,223.2,222.09,223.13,84871.0,222.12,223.2,222.09,223.13,84871.0
2018-03-28 11:45:00,223.12,223.26,221.53,222.33,33613.0,223.12,223.26,221.53,222.33,33613.0
2018-03-28 11:50:00,222.12,222.12,220.62,220.74,23227.0,222.12,222.12,220.62,220.74,23227.0
2018-03-28 11:55:00,220.81,222.3,220.81,221.63,24809.0,220.81,222.3,220.81,221.63,24809.0
2018-03-28 12:00:00,222.06,222.61,221.5,221.5,13551.0,222.06,222.61,221.5,221.5,13551.0
2018-03-28 12:05:00,221.51,222.84,221.51,222.46,22606.0,221.51,222.84,221.51,222.46,22606.0
2018-03-28 12:10:00,222.61,224.48,222.6,223.81,25530.0,222.61,224.48,222.6,223.81,25530.0
2018-03-28 12:15:00,224.07,225.28,223.64,225.19,17172.0,224.07,225.28,223.64,225.19,17172.0
2018-03-28 12:20:00,225.2,225.37,224.31,224.91,31645.0,225.2,225.37,224.31,224.91,31645.0
2018-03-28 12:25:00,224.94,225.39,223.79,223.88,34806.0,224.94,225.39,223.79,223.88,34806.0
2018-03-28 12:30:00,223.51,224.0,223.42,223.68,12859.0,223.51,224.0,223.42,223.68,12859.0
2018-03-28 12:35:00,223.56,224.24,223.56,224.05,13902.0,223.56,224.24,223.56,224.05,13902.0
2018-03-28 12:40:00,224.17,224.73,224.15,224.51,14004.0,224.17,224.73,224.15,224.51,14004.0
2018-03-28 12:45:00,224.06,224.62,223.25,224.17,25368.0,224.06,224.62,223.25,224.17,25368.0
2018-03-28 12:50:00,223.98,224.69,223.92,224.1,15210.0,223.98,224.69,223.92,224.1,15210.0
2018-03-28 12:55:00,224.0,224.04,223.12,223.96,18901.0,224.0,224.04,223.12,223.96,18901.0
2018-03-28 13:00:00,223.94,224.4,222.93,224.39,28172.0,223.94,224.4,222.93,224.39,28172.0
2018-03-28 13:05:00,224.51,224.86,224.17,224.72,62485.0,224.51,224.86,224.17,224.72,62485.0
2018-03-28 13:10:00,224.6,224.97,224.41,224.74,18903.0,224.6,224.97,224.41,224.74,18903.0
2018-03-28 13:15:00,224.61,224.61,223.21,223.45,10602.0,224.61,224.61,223.21,223.45,10602.0
2018-03-28 13:20:00,223.68,225.27,223.58,225.25,23346.0,223.68,225.27,223.58,225.25,23346.0
2018-03-28 13:25:00,225.11,225.3,224.51,224.51,9626.0,225.11,225.3,224.51,224.51,9626.0
2018-03-28 13:30:00,224.72,225.23,223.84,224.41,38514.0,224.72,225.23,223.84,224.41,38514.0
2018-03-28 13:35:00,224.46,224.81,224.23,224.51,10635.0,224.46,224.81,224.23,224.51,10635.0
2018-03-28 13:40:00,224.46,224.75,224.01,224.31,13029.0,224.46,224.75,224.01,224.31,13029.0
2018-03-28 13:45:00,224.55,225.84,224.46,224.88,58084.0,224.55,225.84,224.46,224.88,58084.0
2018-03-28 13:50:00,224.88,224.98,224.2,224.75,43912.0,224.88,224.98,224.2,224.75,43912.0
2018-03-28 13:55:00,224.69,225.34,224.66,225.13,28456.0,224.69,225.34,224.66,225.13,28456.0
2018-03-28 14:00:00,225.11,225.47,223.39,223.55,58729.0,225.11,225.47,223.39,223.55,58729.0
2018-03-28 14:05:00,223.52,223.94,223.22,223.64,16278.0,223.52,223.94,223.22,223.64,16278.0
2018-03-28 14:10:00,223.49,223.51,222.7,223.06,11481.0,223.49,223.51,222.7,223.06,11481.0
2018-03-28 14:15:00,223.08,223.49,222.75,222.75,13734.0,223.08,223.49,222.75,222.75,13734.0
2018-03-28 14:20:00,222.85,223.66,222.85,222.89,17824.0,222.85,223.66,222.85,222.89,17824.0
2018-03-28 14:25:00,222.89,223.32,222.0,222.18,15670.0,222.89,223.32,222.0,222.18,15670.0
2018-03-28 14:30:00,222.15,222.56,222.01,222.4,11516.0,222.15,222.56,222.01,222.4,11516.0
2018-03-28 14:35:00,222.48,222.84,221.5,222.71,29437.0,222.48,222.84,221.5,222.71,29437.0
2018-03-28 14:40:00,222.76,223.5,221.98,222.05,27074.0,222.76,223.5,221.98,222.05,27074.0
2018-03-28 14:45:00,221.93,222.48,221.8,222.43,16129.0,221.93,222.48,221.8,222.43,16129.0
2018-03-28 14:50:00,222.49,222.65,221.97,222.12,20052.0,222.49,222.65,221.97,222.12,20052.0
2018-03-28 14:55:00,222.0,222.0,221.21,221.78,20572.0,222.0,222.0,221.21,221.78,20572.0
2018-03-28 15:00:00,221.58,221.89,220.83,221.05,21317.0,221.58,221.89,220.83,221.05,21317.0
2018-03-28 15:05:00,221.06,221.45,220.2,220.29,26751.0,221.06,221.45,220.2,220.29,26751.0
2018-03-28 15:10:00,220.34,221.67,220.31,221.66,20155.0,220.34,221.67,220.31,221.66,20155.0
2018-03-28 15:15:00,221.79,222.34,221.7,222.34,30324.0,221.79,222.34,221.7,222.34,30324.0
2018-03-28 15:20:00,222.43,222.6,221.95,222.25,34213.0,222.43,222.6,221.95,222.25,34213.0
2018-03-28 15:25:00,222.18,222.23,221.26,222.09,27040.0,222.18,222.23,221.26,222.09,27040.0
2018-03-28 15:30:00,222.26,222.52,221.7,221.76,25902.0,222.26,222.52,221.7,221.76,25902.0
2018-03-28 15:35:00,221.89,222.95,221.63,222.8,31888.0,221.89,222.95,221.63,222.8,31888.0
2018-03-28 15:40:00,222.78,222.86,221.84,221.85,33418.0,222.78,222.86,221.84,221.85,33418.0
2018-03-28 15:45:00,221.88,222.93,221.88,222.86,59026.0,221.88,222.93,221.88,222.86,59026.0
2018-03-28 15:50:00,222.84,223.29,222.67,222.78,82060.0,222.84,223.29,222.67,222.78,82060.0
2018-03-28 15:55:00,222.77,223.29,222.73,222.96,159203.0,222.77,223.29,222.73,222.96,159203.0
2018-03-29 09:30:00,225.0,226.48,224.22,224.72,146226.0,225.0,226.48,224.22,224.72,146226.0
2018-03-29 09:35:00,224.54,224.95,223.9,224.77,64345.0,224.54,224.95,223.9,224.77,64345.0
2018-03-29 09:40:00,224.85,225.1,223.51,224.72,53510.0,224.85,225.1,223.51,224.72,53510.0
2018-03-29 09:45:00,224.68,224.79,223.12,223.12,28677.0,224.68,224.79,223.12,223.12,28677.0
2018-03-29 09:50:00,223.27,223.77,222.69,223.77,35228.0,223.27,223.77,222.69,223.77,35228.0
2018-03-29 09:55:00,223.78,224.66,223.74,224.52,45424.0,223.78,224.66,223.74,224.52,45424.0
2018-03-29 10:00:00,224.53,224.99,224.08,224.73,51316.0,224.53,224.99,224.08,224.73,51316.0
2018-03-29 10:05:00,224.89,225.22,223.87,224.08,43911.0,224.89,225.22,223.87,224.08,43911.0
2018-03-29 10:10:00,224.25,225.2,224.24,225.04,32771.0,224.25,225.2,224.24,225.04,32771.0
2018-03-29 10:15:00,225.0,225.02,224.19,225.01,40673.0,225.0,225.02,224.19,225.01,40673.0
2018-03-29 10:20:00,224.97,225.06,224.26,224.93,41308.0,224.97,225.06,224.26,224.93,41308.0
2018-03-29 10:25:00,224.88,225.16,224.43,224.88,41190.0,224.88,225.16,224.43,224.88,41190.0
2018-03-29 10:30:00,224.84,225.3,224.73,225.07,62488.0,224.84,225.3,224.73,225.07,62488.0
2018-03-29 10:35:00,225.07,225.28,224.92,225.16,60674.0,225.07,225.28,224.92,225.16,60674.0
2018-03-29 10:40:00,225.16,225.42,224.82,224.98,24933.0,225.16,225.42,224.82,224.98,24933.0
2018-03-29 10:45:00,224.99,225.04,224.12,224.98,32876.0,224.99,225.04,224.12,224.98,32876.0
2018-03-29 10:50:00,224.94,225.52,224.65,225.26,61780.0,224.94,225.52,224.65,225.26,61780.0
2018-03-29 10:55:00,225.2,225.64,225.01,225.59,30397.0,225.2,225.64,225.01,225.59,30397.0
2018-03-29 11:00:00,225.6,225.64,224.67,224.94,49709.0,225.6,225.64,224.67,224.94,49709.0
2018-03-29 11:05:00,224.96,225.3,224.52,224.95,34584.0,224.96,225.3,224.52,224.95,34584.0
2018-03-29 11:10:00,224.87,224.95,223.77,223.96,40282.0,224.87,224.95,223.77,223.96,40282.0
2018-03-29 11:15:00,224.07,224.53,223.83,224.14,28682.0,224.07,224.53,223.83,224.14,28682.0
2018-03-29 11:20:00,224.16,224.55,223.8,223.91,23849.0,224.16,224.55,223.8,223.91,23849.0
2018-03-29 11:25:00,224.11,224.74,224.03,224.22,15742.0,224.11,224.74,224.03,224.22,15742.0
2018-03-29 11:30:00,224.28,224.32,223.42,223.92,28755.0,224.28,224.32,223.42,223.92,28755.0
2018-03-29 11:35:00,223.92,223.92,223.09,223.14,24296.0,223.92,223.92,223.09,223.14,24296.0
2018-03-29 11:40:00,223.1,223.53,222.6,223.4,40433.0,223.1,223.53,222.6,223.4,40433.0
2018-03-29 11:45:00,223.2,223.2,222.0,222.19,51828.0,223.2,223.2,222.0,222.19,51828.0
2018-03-29 11:50:00,222.12,222.27,221.51,221.62,42627.0,222.12,222.27,221.51,221.62,42627.0
2018-03-29 11:55:00,221.72,223.0,221.56,221.92,44303.0,221.72,223.0,221.56,221.92,44303.0
2018-03-29 12:00:00,221.92,221.92,220.66,220.79,51235.0,221.92,221.92,220.66,220.79,51235.0
2018-03-29 12:05:00,220.81,220.97,220.16,220.48,43234.0,220.81,220.97,220.16,220.48,43234.0
2018-03-29 12:10:00,220.5,222.38,220.44,222.38,47483.0,220.5,222.38,220.44,222.38,47483.0
2018-03-29 12:15:00,222.38,222.97,222.2,222.25,29955.0,222.38,222.97,222.2,222.25,29955.0
2018-03-29 12:20:00,222.43,222.95,222.27,222.95,27492.0,222.43,222.95,222.27,222.95,27492.0
2018-03-29 12:25:00,222.86,223.82,222.72,223.51,25337.0,222.86,223.82,222.72,223.51,25337.0
2018-03-29 12:30:00,223.51,223.51,222.61,222.76,19751.0,223.51,223.51,222.61,222.76,19751.0
2018-03-29 12:35:00,222.75,223.07,222.56,222.84,15064.0,222.75,223.07,222.56,222.84,15064.0
2018-03-29 12:40:00,223.03,223.24,222.24,222.47,35287.0,223.03,223.24,222.24,222.47,35287.0
2018-03-29 12:45:00,222.49,222.82,222.47,222.65,18356.0,222.49,222.82,222.47,222.65,18356.0
2018-03-29 12:50:00,222.69,223.89,222.69,223.67,23688.0,222.69,223.89,222.69,223.67,23688.0
2018-03-29 12:55:00,223.55,223.78,223.02,223.22,14501.0,223.55,223.78,223.02,223.22,14501.0
2018-03-29 13:00:00,223.4,223.4,222.64,222.73,13116.0,223.4,223.4,222.64,222.73,13116.0
2018-03-29 13:05:00,222.64,222.96,222.43,222.96,19569.0,222.64,222.96,222.43,222.96,19569.0
2018-03-29 13:10:00,222.97,223.12,222.5,222.5,15597.0,222.97,223.12,222.5,222.5,15597.0
2018-03-29 13:15:00,222.63,222.92,222.58,222.79,16749.0,222.63,222.92,222.58,222.79,16749.0
2018-03-29 13:20:00,222.86,222.86,222.5,222.67,9247.0,222.86,222.86,222.5,222.67,9247.0
2018-03-29 13:25:00,222.67,223.02,222.21,223.02,11765.0,222.67,223.02,222.21,223.02,11765.0
2018-03-29 13:30:00,222.97,223.46,222.83,223.23,16908.0,222.97,223.46,222.83,223.23,16908.0
2018-03-29 13:35:00,223.3,223.6,222.94,223.33,17546.0,223.3,223.6,222.94,223.33,17546.0
2018-03-29 13:40:00,223.27,223.95,223.08,223.88,12938.0,223.27,223.95,223.08,223.88,12938.0
2018-03-29 13:45:00,223.88,223.88,223.15,223.19,35767.0,223.88,223.88,223.15,223.19,35767.0
2018-03-29 13:50:00,223.21,223.86,223.16,223.81,19258.0,223.21,223.86,223.16,223.81,19258.0
2018-03-29 13:55:00,223.9,225.01,223.64,224.43,36855.0,223.9,225.01,223.64,224.43,36855.0
2018-03-29 14:00:00,224.47,224.68,223.8,224.64,39723.0,224.47,224.68,223.8,224.64,39723.0
2018-03-29 14:05:00,224.8,225.06,224.55,224.71,64174.0,224.8,225.06,224.55,224.71,64174.0
2018-03-29 14:10:00,224.85,225.24,224.6,224.73,55218.0,224.85,225.24,224.6,224.73,55218.0
2018-03-29 14:15:00,224.65,224.68,223.96,224.49,31750.0,224.65,224.68,223.96,224.49,31750.0
2018-03-29 14:20:00,224.44,224.58,223.67,223.68,23627.0,224.44,224.58,223.67,223.68,23627.0
2018-03-29 14:25:00,223.73,225.2,223.69,225.01,33955.0,223.73,225.2,223.69,225.01,33955.0
2018-03-29 14:30:00,224.96,225.33,224.64,224.93,83554.0,224.96,225.33,224.64,224.93,83554.0
2018-03-29 14:35:00,224.97,225.1,224.61,224.86,29548.0,224.97,225.1,224.61,224.86,29548.0
2018-03-29 14:40:00,224.91,225.25,224.82,225.14,23836.0,224.91,225.25,224.82,225.14,23836.0
2018-03-29 14:45:00,225.17,225.49,225.0,225.35,25335.0,225.17,225.49,225.0,225.35,25335.0
2018-03-29 14:50:00,225.36,225.36,224.35,224.82,23780.0,225.36,225.36,224.35,224.82,23780.0
2018-03-29 14:55:00,224.82,224.87,224.26,224.46,34830.0,224.82,224.87,224.26,224.46,34830.0
2018-03-29 15:00:00,224.54,225.21,224.29,225.09,29304.0,224.54,225.21,224.29,225.09,29304.0
2018-03-29 15:05:00,225.15,225.37,225.12,225.36,14518.0,225.15,225.37,225.12,225.36,14518.0
2018-03-29 15:10:00,225.32,225.39,224.62,224.7,29775.0,225.32,225.39,224.62,224.7,29775.0
2018-03-29 15:15:00,224.51,224.77,224.19,224.19,21290.0,224.51,224.77,224.19,224.19,21290.0
2018-03-29 15:20:00,224.25,224.34,223.55,223.55,34238.0,224.25,224.34,223.55,223.55,34238.0
2018-03-29 15:25:00,223.52,223.9,222.91,223.89,33756.0,223.52,223.9,222.91,223.89,33756.0
2018-03-29 15:30:00,223.92,223.99,223.33,223.48,49769.0,223.92,223.99,223.33,223.48,49769.0
2018-03-29 15:35:00,223.48,223.48,222.8,222.87,51878.0,223.48,223.48,222.8,222.87,51878.0
2018-03-29 15:40:00,222.97,223.39,222.85,223.25,31509.0,222.97,223.39,222.85,223.25,31509.0
2018-03-29 15:45:00,223.28,224.07,223.23,224.07,42706.0,223.28,224.07,223.23,224.07,42706.0
2018-03-29 15:50:00,224.07,224.07,223.37,223.4,87371.0,224.07,224.07,223.37,223.4,87371.0
2018-03-29 15:55:00,223.37,223.4,222.91,223.18,80931.0,223.37,223.4,222.91,223.18,80931.0
2018-04-02 09:30:00,220.84,222.83,220.7,222.56,110893.0,220.84,222.83,220.7,222.56,110893.0
2018-04-02 09:35:00,222.7,223.87,222.64,223.41,56150.0,222.7,223.87,222.64,223.41,56150.0
2018-04-02 09:40:00,223.22,223.24,221.12,221.34,37017.0,223.22,223.24,221.12,221.34,37017.0
2018-04-02 09:45:00,221.3,221.43,220.01,220.51,53817.0,221.3,221.43,220.01,220.51,53817.0
2018-04-02 09:50:00,220.5,220.58,218.88,218.93,92309.0,220.5,220.58,218.88,218.93,92309.0
2018-04-02 09:55:00,218.93,220.41,218.44,220.33,41628.0,218.93,220.41,218.44,220.33,41628.0
2018-04-02 10:00:00,220.22,220.29,219.12,219.61,29005.0,220.22,220.29,219.12,219.61,29005.0
2018-04-02 10:05:00,219.74,220.91,219.36,220.73,32970.0,219.74,220.91,219.36,220.73,32970.0
2018-04-02 10:10:00,220.83,221.5,220.26,221.02,89716.0,220.83,221.5,220.26,221.02,89716.0
2018-04-02 10:15:00,221.07,222.08,220.86,221.44,45128.0,221.07,222.08,220.86,221.44,45128.0
2018-04-02 10:20:00,221.46,221.85,220.81,221.59,17748.0,221.46,221.85,220.81,221.59,17748.0
2018-04-02 10:25:00,221.46,221.48,219.83,219.84,33319.0,221.46,221.48,219.83,219.84,33319.0
2018-04-02 10:30:00,219.75,220.14,219.59,219.61,20155.0,219.75,220.14,219.59,219.61,20155.0
2018-04-02 10:35:00,219.59,219.66,218.72,219.02,49485.0,219.59,219.66,218.72,219.02,49485.0
2018-04-02 10:40:00,219.01,219.59,218.96,219.34,46598.0,219.01,219.59,218.96,219.34,46598.0
2018-04-02 10:45:00,219.25,219.69,218.87,219.64,15201.0,219.25,219.69,218.87,219.64,15201.0
2018-04-02 10:50:00,219.65,219.69,218.66,218.85,15390.0,219.65,219.69,218.66,218.85,15390.0
2018-04-02 10:55:00,218.97,218.99,218.22,218.29,14614.0,218.97,218.99,218.22,218.29,14614.0
2018-04-02 11:00:00,218.53,218.66,218.17,218.58,13498.0,218.53,218.66,218.17,218.58,13498.0
2018-04-02 11:05:00,218.55,218.55,217.35,217.59,14146.0,218.55,218.55,217.35,217.59,14146.0
2018-04-02 11:10:00,217.77,217.94,217.35,217.61,14033.0,217.77,217.94,217.35,217.61,14033.0
2018-04-02 11:15:00,217.7,217.91,217.39,217.73,11744.0,217.7,217.91,217.39,217.73,11744.0
2018-04-02 11:20:00,217.64,218.56,217.61,218.34,23274.0,217.64,218.56,217.61,218.34,23274.0
2018-04-02 11:25:00,218.47,218.62,217.7,218.62,14722.0,218.47,218.62,217.7,218.62,14722.0
2018-04-02 11:30:00,218.5,218.61,217.63,217.64,14085.0,218.5,218.61,217.63,217.64,14085.0
2018-04-02 11:35:00,217.64,217.64,216.41,216.9,32794.0,217.64,217.64,216.41,216.9,32794.0
2018-04-02 11:40:00,216.8,216.91,216.11,216.91,14637.0,216.8,216.91,216.11,216.91,14637.0
2018-04-02 11:45:00,216.73,217.1,216.46,216.7,16652.0,216.73,217.1,216.46,216.7,16652.0
2018-04-02 11:50:00,216.84,217.22,216.76,217.11,29703.0,216.84,217.22,216.76,217.11,29703.0
2018-04-02 11:55:00,217.03,217.5,216.84,216.84,26293.0,217.03,217.5,216.84,216.84,26293.0
2018-04-02 12:00:00,216.99,217.56,216.74,217.41,16602.0,216.99,217.56,216.74,217.41,16602.0
2018-04-02 12:05:00,217.37,217.65,216.95,217.37,10299.0,217.37,217.65,216.95,217.37,10299.0
2018-04-02 12:10:00,217.34,217.48,216.67,217.3,13513.0,217.34,217.48,216.67,217.3,13513.0
2018-04-02 12:15:00,217.3,218.0,217.18,217.76,13581.0,217.3,218.0,217.18,217.76,13581.0
2018-04-02 12:20:00,217.84,218.43,217.83,218.05,17238.0,217.84,218.43,217.83,218.05,17238.0
2018-04-02 12:25:00,218.03,218.67,218.0,218.53,11180.0,218.03,218.67,218.0,218.53,11180.0
2018-04-02 12:30:00,218.53,219.41,218.53,219.4,30424.0,218.53,219.41,218.53,219.4,30424.0
2018-04-02 12:35:00,219.13,219.74,219.13,219.27,9586.0,219.13,219.74,219.13,219.27,9586.0
2018-04-02 12:40:00,219.04,219.99,218.97,219.79,16531.0,219.04,219.99,218.97,219.79,16531.0
2018-04-02 12:45:00,219.77,219.8,219.32,219.61,8104.0,219.77,219.8,219.32,219.61,8104.0
2018-04-02 12:50:00,219.79,219.79,219.0,219.37,8677.0,219.79,219.79,219.0,219.37,8677.0
2018-04-02 12:55:00,219.1,219.13,218.72,218.91,7728.0,219.1,219.13,218.72,218.91,7728.0
2018-04-02 13:00:00,219.28,219.33,218.39,218.43,5188.0,219.28,219.33,218.39,218.43,5188.0
2018-04-02 13:05:00,218.58,218.87,217.87,217.87,4744.0,218.58,218.87,217.87,217.87,4744.0
2018-04-02 13:10:00,217.81,218.23,217.74,218.06,9476.0,217.81,218.23,217.74,218.06,9476.0
2018-04-02 13:15:00,217.96,218.3,217.81,218.16,6907.0,217.96,218.3,217.81,218.16,6907.0
2018-04-02 13:20:00,218.24,218.24,217.63,217.82,6864.0,218.24,218.24,217.63,217.82,6864.0
2018-04-02 13:25:00,217.48,217.6,217.14,217.23,4312.0,217.48,217.6,217.14,217.23,4312.0
2018-04-02 13:30:00,217.46,217.76,217.32,217.41,11924.0,217.46,217.76,217.32,217.41,11924.0
2018-04-02 13:35:00,217.57,218.18,217.57,218.05,16487.0,217.57,218.18,217.57,218.05,16487.0
2018-04-02 13:40:00,218.13,218.23,217.58,217.76,8940.0,218.13,218.23,217.58,217.76,8940.0
2018-04-02 13:45:00,217.57,217.89,217.29,217.59,19035.0,217.57,217.89,217.29,217.59,19035.0
2018-04-02 13:50:00,217.61,218.13,217.42,217.55,21951.0,217.61,218.13,217.42,217.55,21951.0
2018-04-02 13:55:00,217.52,217.59,217.0,217.0,19159.0,217.52,217.59,217.0,217.0,19159.0
2018-04-02 14:00:00,216.81,217.22,216.4,216.45,10224.0,216.81,217.22,216.4,216.45,10224.0
2018-04-02 14:05:00,216.59,217.25,216.22,216.87,18918.0,216.59,217.25,216.22,216.87,18918.0
2018-04-02 14:10:00,216.77,217.0,216.41,216.9,17478.0,216.77,217.0,216.41,216.9,17478.0
2018-04-02 14:15:00,216.86,217.28,216.57,217.11,14541.0,216.86,217.28,216.57,217.11,14541.0
2018-04-02 14:20:00,217.17,217.64,217.06,217.36,18575.0,217.17,217.64,217.06,217.36,18575.0
2018-04-02 14:25:00,217.43,217.48,216.93,217.07,10236.0,217.43,217.48,216.93,217.07,10236.0
2018-04-02 14:30:00,216.93,217.95,216.92,217.6,14498.0,216.93,217.95,216.92,217.6,14498.0
2018-04-02 14:35:00,217.52,217.73,216.77,216.99,19033.0,217.52,217.73,216.77,216.99,19033.0
2018-04-02 14:40:00,216.87,216.87,216.32,216.74,11840.0,216.87,216.87,216.32,216.74,11840.0
2018-04-02 14:45:00,216.71,216.76,216.34,216.55,13122.0,216.71,216.76,216.34,216.55,13122.0
2018-04-02 14:50:00,216.58,217.74,216.58,217.58,23525.0,216.58,217.74,216.58,217.58,23525.0
2018-04-02 14:55:00,217.57,217.79,217.03,217.31,26107.0,217.57,217.79,217.03,217.31,26107.0
2018-04-02 15:00:00,217.39,218.03,217.26,217.99,6874.0,217.39,218.03,217.26,217.99,6874.0
2018-04-02 15:05:00,217.97,217.99,217.51,217.84,15732.0,217.97,217.99,217.51,217.84,15732.0
2018-04-02 15:10:00,217.86,218.77,217.52,218.37,29793.0,217.86,218.77,217.52,218.37,29793.0
2018-04-02 15:15:00,218.49,218.99,218.2,218.99,20164.0,218.49,218.99,218.2,218.99,20164.0
2018-04-02 15:20:00,218.99,219.12,218.11,218.29,14226.0,218.99,219.12,218.11,218.29,14226.0
2018-04-02 15:25:00,218.24,218.36,217.78,218.16,19747.0,218.24,218.36,217.78,218.16,19747.0
2018-04-02 15:30:00,218.16,219.18,218.16,218.95,78993.0,218.16,219.18,218.16,218.95,78993.0
2018-04-02 15:35:00,218.85,219.24,218.78,219.06,34865.0,218.85,219.24,218.78,219.06,34865.0
2018-04-02 15:40:00,219.07,219.76,218.89,219.66,18177.0,219.07,219.76,218.89,219.66,18177.0
2018-04-02 15:45:00,219.7,220.31,219.68,220.3,38007.0,219.7,220.31,219.68,220.3,38007.0
2018-04-02 15:50:00,220.3,220.61,220.03,220.34,40833.0,220.3,220.61,220.03,220.34,40833.0
2018-04-02 15:55:00,220.27,220.45,219.84,219.96,92571.0,220.27,220.45,219.84,219.96,92571.0
2018-04-03 09:30:00,223.53,223.75,222.0,222.58,67065.0,223.53,223.75,222.0,222.58,67065.0
2018-04-03 09:35:00,222.65,224.72,222.46,224.69,69127.0,222.65,224.72,222.46,224.69,69127.0
2018-04-03 09:40:00,224.31,224.77,223.22,223.22,25827.0,224.31,224.77,223.22,223.22,25827.0
2018-04-03 09:45:00,223.31,224.02,223.31,223.55,25612.0,223.31,224.02,223.31,223.55,25612.0
2018-04-03 09:50:00,223.55,223.72,222.52,222.56,50558.0,223.55,223.72,222.52,222.56,50558.0
2018-04-03 09:55:00,222.71,223.25,222.04,223.21,29822.0,222.71,223.25,222.04,223.21,29822.0
2018-04-03 10:00:00,223.3,223.47,222.13,222.5,41788.0,223.3,223.47,222.13,222.5,41788.0
2018-04-03 10:05:00,222.2,222.33,221.11,221.83,51420.0,222.2,222.33,221.11,221.83,51420.0
2018-04-03 10:10:00,221.83,221.92,220.73,221.03,51187.0,221.83,221.92,220.73,221.03,51187.0
2018-04-03 10:15:00,220.85,221.34,219.44,219.49,85208.0,220.85,221.34,219.44,219.49,85208.0
2018-04-03 10:20:00,219.55,220.58,219.5,220.01,58180.0,219.55,220.58,219.5,220.01,58180.0
2018-04-03 10:25:00,220.09,221.1,219.88,221.09,16192.0,220.09,221.1,219.88,221.09,16192.0
2018-04-03 10:30:00,221.09,221.67,220.75,221.49,23874.0,221.09,221.67,220.75,221.49,23874.0
2018-04-03 10:35:00,221.5,222.0,221.35,221.87,41448.0,221.5,222.0,221.35,221.87,41448.0
2018-04-03 10:40:00,222.0,222.19,220.45,220.5,70006.0,222.0,222.19,220.45,220.5,70006.0
2018-04-03 10:45:00,220.41,221.74,220.41,220.95,13610.0,220.41,221.74,220.41,220.95,13610.0
2018-04-03 10:50:00,220.77,221.35,220.64,221.21,12945.0,220.77,221.35,220.64,221.21,12945.0
2018-04-03 10:55:00,221.1,222.52,220.96,222.0,30553.0,221.1,222.52,220.96,222.0,30553.0
2018-04-03 11:00:00,222.0,222.3,221.7,221.89,91489.0,222.0,222.3,221.7,221.89,91489.0
2018-04-03 11:05:00,221.77,222.22,221.77,221.8,52050.0,221.77,222.22,221.77,221.8,52050.0
2018-04-03 11:10:00,221.8,221.83,220.94,221.19,10277.0,221.8,221.83,220.94,221.19,10277.0
2018-04-03 11:15:00,221.19,222.01,220.9,221.4,31956.0,221.19,222.01,220.9,221.4,31956.0
2018-04-03 11:20:00,221.66,221.69,220.83,221.14,18191.0,221.66,221.69,220.83,221.14,18191.0
2018-04-03 11:25:00,221.43,221.95,221.36,221.7,35672.0,221.43,221.95,221.36,221.7,35672.0
2018-04-03 11:30:00,221.69,221.77,220.25,220.27,13871.0,221.69,221.77,220.25,220.27,13871.0
2018-04-03 11:35:00,220.33,220.47,219.46,219.67,19207.0,220.33,220.47,219.46,219.67,19207.0
2018-04-03 11:40:00,219.76,219.76,218.82,219.35,15173.0,219.76,219.76,218.82,219.35,15173.0
2018-04-03 11:45:00,219.19,220.1,219.18,219.18,24714.0,219.19,220.1,219.18,219.18,24714.0
2018-04-03 11:50:00,219.01,219.06,218.31,218.87,5778.0,219.01,219.06,218.31,218.87,5778.0
2018-04-03 11:55:00,218.84,219.24,218.32,218.32,12588.0,218.84,219.24,218.32,218.32,12588.0
2018-04-03 12:00:00,218.4,218.96,218.35,218.82,13104.0,218.4,218.96,218.35,218.82,13104.0
2018-04-03 12:05:00,218.7,219.1,218.38,218.68,23606.0,218.7,219.1,218.38,218.68,23606.0
2018-04-03 12:10:00,218.55,218.63,217.88,217.98,11838.0,218.55,218.63,217.88,217.98,11838.0
2018-04-03 12:15:00,218.11,218.32,217.66,217.89,14738.0,218.11,218.32,217.66,217.89,14738.0
2018-04-03 12:20:00,217.94,218.0,217.26,217.42,6090.0,217.94,218.0,217.26,217.42,6090.0
2018-04-03 12:25:00,217.49,217.74,217.16,217.44,10389.0,217.49,217.74,217.16,217.44,10389.0
2018-04-03 12:30:00,217.4,218.57,217.4,218.51,11240.0,217.4,218.57,217.4,218.51,11240.0
2018-04-03 12:35:00,218.74,218.74,218.24,218.5,11915.0,218.74,218.74,218.24,218.5,11915.0
2018-04-03 12:40:00,218.45,219.12,218.45,218.64,11622.0,218.45,219.12,218.45,218.64,11622.0
2018-04-03 12:45:00,218.75,218.86,218.14,218.3,11928.0,218.75,218.86,218.14,218.3,11928.0
2018-04-03 12:50:00,218.34,218.51,218.15,218.16,6800.0,218.34,218.51,218.15,218.16,6800.0
2018-04-03 12:55:00,218.23,218.74,218.07,218.32,5537.0,218.23,218.74,218.07,218.32,5537.0
2018-04-03 13:00:00,218.46,218.61,217.85,218.5,7802.0,218.46,218.61,217.85,218.5,7802.0
2018-04-03 13:05:00,218.53,218.77,218.3,218.3,6370.0,218.53,218.77,218.3,218.3,6370.0
2018-04-03 13:10:00,218.22,218.43,217.86,218.06,4250.0,218.22,218.43,217.86,218.06,4250.0
2018-04-03 13:15:00,217.9,218.51,217.9,218.34,6468.0,217.9,218.51,217.9,218.34,6468.0
2018-04-03 13:20:00,218.47,219.14,218.34,218.9,7323.0,218.47,219.14,218.34,218.9,7323.0
2018-04-03 13:25:00,218.8,219.01,218.72,218.92,6050.0,218.8,219.01,218.72,218.92,6050.0
2018-04-03 13:30:00,218.96,219.08,218.7,218.8,7558.0,218.96,219.08,218.7,218.8,7558.0
2018-04-03 13:35:00,218.7,218.87,218.5,218.59,7380.0,218.7,218.87,218.5,218.59,7380.0
2018-04-03 13:40:00,218.64,219.1,218.64,219.0,9490.0,218.64,219.1,218.64,219.0,9490.0
2018-04-03 13:45:00,219.03,219.09,218.47,218.57,11300.0,219.03,219.09,218.47,218.57,11300.0
2018-04-03 13:50:00,218.64,219.07,218.64,219.07,11634.0,218.64,219.07,218.64,219.07,11634.0
2018-04-03 13:55:00,219.09,219.33,218.87,219.08,6760.0,219.09,219.33,218.87,219.08,6760.0
2018-04-03 14:00:00,218.99,219.16,218.78,218.81,5956.0,218.99,219.16,218.78,218.81,5956.0
2018-04-03 14:05:00,218.81,219.0,218.53,218.82,7773.0,218.81,219.0,218.53,218.82,7773.0
2018-04-03 14:10:00,218.77,218.77,218.44,218.51,5287.0,218.77,218.77,218.44,218.51,5287.0
2018-04-03 14:15:00,218.52,218.52,217.78,217.89,4400.0,218.52,218.52,217.78,217.89,4400.0
2018-04-03 14:20:00,217.88,217.96,217.71,217.76,9013.0,217.88,217.96,217.71,217.76,9013.0
2018-04-03 14:25:00,217.75,217.75,217.15,217.48,6479.0,217.75,217.75,217.15,217.48,6479.0
2018-04-03 14:30:00,217.37,217.41,216.78,216.88,13259.0,217.37,217.41,216.78,216.88,13259.0
2018-04-03 14:35:00,216.76,217.37,216.69,217.31,14092.0,216.76,217.37,216.69,217.31,14092.0
2018-04-03 14:40:00,217.27,217.69,216.9,217.02,10751.0,217.27,217.69,216.9,217.02,10751.0
2018-04-03 14:45:00,217.02,218.72,216.95,218.45,15180.0,217.02,218.72,216.95,218.45,15180.0
2018-04-03 14:50:00,218.32,218.88,218.13,218.21,10622.0,218.32,218.88,218.13,218.21,10622.0
2018-04-03 14:55:00,218.36,219.38,218.36,218.95,14853.0,218.36,219.38,218.36,218.95,14853.0
2018-04-03 15:00:00,218.95,219.68,218.7,219.34,19640.0,218.95,219.68,218.7,219.34,19640.0
2018-04-03 15:05:00,219.26,219.89,219.23,219.6,17796.0,219.26,219.89,219.23,219.6,17796.0
2018-04-03 15:10:00,219.76,219.98,218.83,218.89,10998.0,219.76,219.98,218.83,218.89,10998.0
2018-04-03 15:15:00,218.91,219.5,218.51,219.5,8644.0,218.91,219.5,218.51,219.5,8644.0
2018-04-03 15:20:00,219.35,219.5,218.96,219.05,15607.0,219.35,219.5,218.96,219.05,15607.0
2018-04-03 15:25:00,219.05,219.53,218.91,219.26,13398.0,219.05,219.53,218.91,219.26,13398.0
2018-04-03 15:30:00,219.48,219.57,218.89,219.01,15780.0,219.48,219.57,218.89,219.01,15780.0
2018-04-03 15:35:00,218.95,219.05,218.6,219.03,13386.0,218.95,219.05,218.6,219.03,13386.0
2018-04-03 15:40:00,219.04,219.42,219.04,219.33,12065.0,219.04,219.42,219.04,219.33,12065.0
2018-04-03 15:45:00,219.37,219.73,219.16,219.24,21732.0,219.37,219.73,219.16,219.24,21732.0
2018-04-03 15:50:00,219.41,219.92,219.41,219.61,39585.0,219.41,219.92,219.41,219.61,39585.0
2018-04-03 15:55:00,219.7,220.0,219.54,219.9,56775.0,219.7,220.0,219.54,219.9,56775.0
2018-04-04 09:30:00,213.8,216.76,213.55,216.64,162085.0,213.8,216.76,213.55,216.64,162085.0
2018-04-04 09:35:00,216.64,217.36,215.53,215.91,79269.0,216.64,217.36,215.53,215.91,79269.0
2018-04-04 09:40:00,215.95,216.94,214.96,216.69,49603.0,215.95,216.94,214.96,216.69,49603.0
2018-04-04 09:45:00,216.46,217.69,216.01,216.91,48817.0,216.46,217.69,216.01,216.91,48817.0
2018-04-04 09:50:00,217.0,217.75,216.49,217.52,36625.0,217.0,217.75,216.49,217.52,36625.0
2018-04-04 09:55:00,217.85,218.46,217.17,218.2,48934.0,217.85,218.46,217.17,218.2,48934.0
2018-04-04 10:00:00,218.06,218.06,216.14,217.19,57385.0,218.06,218.06,216.14,217.19,57385.0
2018-04-04 10:05:00,217.18,217.97,216.73,217.56,55161.0,217.18,217.97,216.73,217.56,55161.0
2018-04-04 10:10:00,217.56,218.71,217.42,217.68,32202.0,217.56,218.71,217.42,217.68,32202.0
2018-04-04 10:15:00,217.65,218.16,217.21,217.69,33372.0,217.65,218.16,217.21,217.69,33372.0
2018-04-04 10:20:00,217.72,217.86,217.03,217.16,28553.0,217.72,217.86,217.03,217.16,28553.0
2018-04-04 10:25:00,217.27,218.32,217.27,217.74,26932.0,217.27,218.32,217.27,217.74,26932.0
2018-04-04 10:30:00,217.87,218.03,217.29,217.52,26557.0,217.87,218.03,217.29,217.52,26557.0
2018-04-04 10:35:00,217.52,217.53,216.89,217.31,26767.0,217.52,217.53,216.89,217.31,26767.0
2018-04-04 10:40:00,217.39,217.7,217.09,217.69,29813.0,217.39,217.7,217.09,217.69,29813.0
2018-04-04 10:45:00,217.8,219.16,217.69,219.16,26101.0,217.8,219.16,217.69,219.16,26101.0
2018-04-04 10:50:00,219.14,219.23,218.4,218.59,26232.0,219.14,219.23,218.4,218.59,26232.0
2018-04-04 10:55:00,218.67,219.53,218.67,219.46,31461.0,218.67,219.53,218.67,219.46,31461.0
2018-04-04 11:00:00,219.39,220.0,219.27,219.74,32899.0,219.39,220.0,219.27,219.74,32899.0
2018-04-04 11:05:00,219.85,219.94,219.24,219.52,27620.0,219.85,219.94,219.24,219.52,27620.0
2018-04-04 11:10:00,219.59,220.05,219.08,219.2,37466.0,219.59,220.05,219.08,219.2,37466.0
2018-04-04 11:15:00,219.28,220.28,219.28,220.22,35618.0,219.28,220.28,219.28,220.22,35618.0
2018-04-04 11:20:00,220.22,221.66,220.22,221.53,56746.0,220.22,221.66,220.22,221.53,56746.0
2018-04-04 11:25:00,221.57,221.57,220.78,221.31,39309.0,221.57,221.57,220.78,221.31,39309.0
2018-04-04 11:30:00,221.21,222.93,221.1,222.6,56977.0,221.21,222.93,221.1,222.6,56977.0
2018-04-04 11:35:00,222.55,223.17,222.24,222.92,46841.0,222.55,223.17,222.24,222.92,46841.0
2018-04-04 11:40:00,222.88,223.02,221.3,221.58,25913.0,222.88,223.02,221.3,221.58,25913.0
2018-04-04 11:45:00,221.67,222.34,221.41,222.12,18543.0,221.67,222.34,221.41,222.12,18543.0
2018-04-04 11:50:00,222.01,222.2,221.63,221.86,25675.0,222.01,222.2,221.63,221.86,25675.0
2018-04-04 11:55:00,221.98,222.93,221.97,222.52,27739.0,221.98,222.93,221.97,222.52,27739.0
2018-04-04 12:00:00,222.52,222.69,222.09,222.25,13305.0,222.52,222.69,222.09,222.25,13305.0
2018-04-04 12:05:00,222.2,222.83,222.0,222.36,30444.0,222.2,222.83,222.0,222.36,30444.0
2018-04-04 12:10:00,222.35,223.21,222.1,223.21,38593.0,222.35,223.21,222.1,223.21,38593.0
2018-04-04 12:15:00,223.1,223.43,223.03,223.27,17472.0,223.1,223.43,223.03,223.27,17472.0
2018-04-04 12:20:00,223.23,223.88,222.9,223.88,30602.0,223.23,223.88,222.9,223.88,30602.0
2018-04-04 12:25:00,223.98,224.0,222.97,223.32,22525.0,223.98,224.0,222.97,223.32,22525.0
2018-04-04 12:30:00,223.36,223.98,223.28,223.98,19915.0,223.36,223.98,223.28,223.98,19915.0
2018-04-04 12:35:00,224.0,224.32,223.2,223.9,15667.0,224.0,224.32,223.2,223.9,15667.0
2018-04-04 12:40:00,223.92,224.4,223.75,224.26,19717.0,223.92,224.4,223.75,224.26,19717.0
2018-04-04 12:45:00,224.3,224.46,223.74,224.0,16527.0,224.3,224.46,223.74,224.0,16527.0
2018-04-04 12:50:00,224.02,224.21,223.3,223.81,20581.0,224.02,224.21,223.3,223.81,20581.0
2018-04-04 12:55:00,223.71,224.28,223.51,223.68,22035.0,223.71,224.28,223.51,223.68,22035.0
2018-04-04 13:00:00,223.45,223.99,223.18,223.34,26859.0,223.45,223.99,223.18,223.34,26859.0
2018-04-04 13:05:00,223.26,223.66,223.11,223.35,29365.0,223.26,223.66,223.11,223.35,29365.0
2018-04-04 13:10:00,223.1,223.14,222.49,223.05,18534.0,223.1,223.14,222.49,223.05,18534.0
2018-04-04 13:15:00,223.0,223.45,222.87,223.04,22940.0,223.0,223.45,222.87,223.04,22940.0
2018-04-04 13:20:00,222.86,223.41,222.46,223.18,24739.0,222.86,223.41,222.46,223.18,24739.0
2018-04-04 13:25:00,222.97,223.45,222.64,223.45,20272.0,222.97,223.45,222.64,223.45,20272.0
2018-04-04 13:30:00,223.24,223.74,223.23,223.29,14646.0,223.24,223.74,223.23,223.29,14646.0
2018-04-04 13:35:00,223.28,223.91,223.09,223.91,25232.0,223.28,223.91,223.09,223.91,25232.0
2018-04-04 13:40:00,223.89,224.16,223.79,223.91,21929.0,223.89,224.16,223.79,223.91,21929.0
2018-04-04 13:45:00,223.93,223.94,223.06,223.23,17726.0,223.93,223.94,223.06,223.23,17726.0
2018-04-04 13:50:00,223.27,223.27,222.64,222.64,10967.0,223.27,223.27,222.64,222.64,10967.0
2018-04-04 13:55:00,222.72,222.73,222.08,222.51,22618.0,222.72,222.73,222.08,222.51,22618.0
2018-04-04 14:00:00,222.66,222.92,222.12,222.92,12726.0,222.66,222.92,222.12,222.92,12726.0
2018-04-04 14:05:00,222.84,223.6,222.83,223.39,20015.0,222.84,223.6,222.83,223.39,20015.0
2018-04-04 14:10:00,223.57,223.64,223.2,223.46,18239.0,223.57,223.64,223.2,223.46,18239.0
2018-04-04 14:15:00,223.59,224.24,223.39,224.06,18393.0,223.59,224.24,223.39,224.06,18393.0
2018-04-04 14:20:00,224.06,224.36,223.98,224.12,19547.0,224.06,224.36,223.98,224.12,19547.0
2018-04-04 14:25:00,224.13,224.86,223.8,224.49,20096.0,224.13,224.86,223.8,224.49,20096.0
2018-04-04 14:30:00,224.41,224.9,224.3,224.84,20151.0,224.41,224.9,224.3,224.84,20151.0
2018-04-04 14:35:00,224.83,224.89,223.62,223.79,11957.0,224.83,224.89,223.62,223.79,11957.0
2018-04-04 14:40:00,223.94,224.53,223.84,224.38,17611.0,223.94,224.53,223.84,224.38,17611.0
2018-04-04 14:45:00,224.57,224.87,224.11,224.61,27339.0,224.57,224.87,224.11,224.61,27339.0
2018-04-04 14:50:00,224.71,225.28,224.61,225.2,35008.0,224.71,225.28,224.61,225.2,35008.0
2018-04-04 14:55:00,225.23,225.36,225.0,225.18,18094.0,225.23,225.36,225.0,225.18,18094.0
2018-04-04 15:00:00,225.08,225.7,225.07,225.45,23370.0,225.08,225.7,225.07,225.45,23370.0
2018-04-04 15:05:00,225.47,225.51,224.73,225.41,31869.0,225.47,225.51,224.73,225.41,31869.0
2018-04-04 15:10:00,225.49,225.5,224.94,224.94,18645.0,225.49,225.5,224.94,224.94,18645.0
2018-04-04 15:15:00,224.9,224.9,224.47,224.56,15595.0,224.9,224.9,224.47,224.56,15595.0
2018-04-04 15:20:00,224.55,225.47,224.55,225.27,32767.0,224.55,225.47,224.55,225.27,32767.0
2018-04-04 15:25:00,225.27,225.93,225.1,225.83,34659.0,225.27,225.93,225.1,225.83,34659.0
2018-04-04 15:30:00,225.8,225.95,225.39,225.57,48733.0,225.8,225.95,225.39,225.57,48733.0
2018-04-04 15:35:00,225.53,225.89,225.34,225.61,52917.0,225.53,225.89,225.34,225.61,52917.0
2018-04-04 15:40:00,225.65,225.69,224.74,224.83,46711.0,225.65,225.69,224.74,224.83,46711.0
2018-04-04 15:45:00,224.84,225.04,224.5,224.56,59661.0,224.84,225.04,224.5,224.56,59661.0
2018-04-04 15:50:00,224.57,224.84,224.32,224.65,84604.0,224.57,224.84,224.32,224.65,84604.0
2018-04-04 15:55:00,224.62,225.05,224.24,224.42,114869.0,224.62,225.05,224.24,224.42,114869.0
2018-04-05 09:30:00,226.01,227.97,226.0,227.36,104743.0,226.01,227.97,226.0,227.36,104743.0
2018-04-05 09:35:00,227.49,227.52,225.51,225.51,45832.0,227.49,227.52,225.51,225.51,45832.0
2018-04-05 09:40:00,225.52,226.24,225.2,225.43,49975.0,225.52,226.24,225.2,225.43,49975.0
2018-04-05 09:45:00,225.56,225.66,224.52,225.33,39343.0,225.56,225.66,224.52,225.33,39343.0
2018-04-05 09:50:00,225.34,226.26,224.83,226.07,47945.0,225.34,226.26,224.83,226.07,47945.0
2018-04-05 09:55:00,226.1,227.27,226.1,227.22,28248.0,226.1,227.27,226.1,227.22,28248.0
2018-04-05 10:00:00,227.07,227.07,226.44,226.79,22779.0,227.07,227.07,226.44,226.79,22779.0
2018-04-05 10:05:00,226.88,228.27,226.88,227.64,39735.0,226.88,228.27,226.88,227.64,39735.0
2018-04-05 10:10:00,227.76,228.48,227.16,228.48,34866.0,227.76,228.48,227.16,228.48,34866.0
2018-04-05 10:15:00,228.5,228.5,226.93,226.93,23462.0,228.5,228.5,226.93,226.93,23462.0
2018-04-05 10:20:00,227.06,227.32,226.66,226.66,24183.0,227.06,227.32,226.66,226.66,24183.0
2018-04-05 10:25:00,226.89,226.89,226.21,226.63,15785.0,226.89,226.89,226.21,226.63,15785.0
2018-04-05 10:30:00,226.73,227.35,226.73,226.87,12481.0,226.73,227.35,226.73,226.87,12481.0
2018-04-05 10:35:00,226.84,227.07,226.51,226.96,26044.0,226.84,227.07,226.51,226.96,26044.0
2018-04-05 10:40:00,226.98,227.06,226.6,226.88,13083.0,226.98,227.06,226.6,226.88,13083.0
2018-04-05 10:45:00,226.98,227.04,226.21,226.85,15713.0,226.98,227.04,226.21,226.85,15713.0
2018-04-05 10:50:00,226.76,226.97,226.57,226.97,4840.0,226.76,226.97,226.57,226.97,4840.0
2018-04-05 10:55:00,227.0,227.14,226.47,226.54,19550.0,227.0,227.14,226.47,226.54,19550.0
2018-04-05 11:00:00,226.66,227.0,226.48,226.83,14853.0,226.66,227.0,226.48,226.83,14853.0
2018-04-05 11:05:00,226.98,227.15,226.56,226.62,16330.0,226.98,227.15,226.56,226.62,16330.0
2018-04-05 11:10:00,226.66,226.98,226.22,226.22,24256.0,226.66,226.98,226.22,226.22,24256.0
2018-04-05 11:15:00,226.21,226.27,225.89,226.15,11991.0,226.21,226.27,225.89,226.15,11991.0
2018-04-05 11:20:00,226.24,226.88,226.24,226.65,7543.0,226.24,226.88,226.24,226.65,7543.0
2018-04-05 11:25:00,226.72,226.77,226.09,226.11,7864.0,226.72,226.77,226.09,226.11,7864.0
2018-04-05 11:30:00,226.02,226.74,225.66,226.73,21075.0,226.02,226.74,225.66,226.73,21075.0
2018-04-05 11:35:00,226.63,226.69,226.13,226.21,8844.0,226.63,226.69,226.13,226.21,8844.0
2018-04-05 11:40:00,226.08,226.22,225.88,225.98,13406.0,226.08,226.22,225.88,225.98,13406.0
2018-04-05 11:45:00,225.89,226.28,225.64,226.0,10571.0,225.89,226.28,225.64,226.0,10571.0
2018-04-05 11:50:00,225.98,226.33,225.77,226.02,7645.0,225.98,226.33,225.77,226.02,7645.0
2018-04-05 11:55:00,225.98,226.63,225.92,226.63,6748.0,225.98,226.63,225.92,226.63,6748.0
2018-04-05 12:00:00,226.62,226.62,226.16,226.22,17101.0,226.62,226.62,226.16,226.22,17101.0
2018-04-05 12:05:00,226.19,226.71,225.87,226.31,40505.0,226.19,226.71,225.87,226.31,40505.0
2018-04-05 12:10:00,226.46,226.63,226.3,226.47,7283.0,226.46,226.63,226.3,226.47,7283.0
2018-04-05 12:15:00,226.41,226.57,226.03,226.57,23798.0,226.41,226.57,226.03,226.57,23798.0
2018-04-05 12:20:00,226.49,226.56,225.94,225.98,10722.0,226.49,226.56,225.94,225.98,10722.0
2018-04-05 12:25:00,225.89,226.39,225.77,226.25,4534.0,225.89,226.39,225.77,226.25,4534.0
2018-04-05 12:30:00,226.21,226.42,225.86,226.22,5437.0,226.21,226.42,225.86,226.22,5437.0
2018-04-05 12:35:00,226.28,226.31,225.73,225.91,5649.0,226.28,226.31,225.73,225.91,5649.0
2018-04-05 12:40:00,225.92,226.13,225.45,225.45,5150.0,225.92,226.13,225.45,225.45,5150.0
2018-04-05 12:45:00,225.56,226.07,225.56,225.87,9969.0,225.56,226.07,225.56,225.87,9969.0
2018-04-05 12:50:00,225.78,225.83,225.35,225.62,10417.0,225.78,225.83,225.35,225.62,10417.0
2018-04-05 12:55:00,225.7,225.97,225.43,225.65,8160.0,225.7,225.97,225.43,225.65,8160.0
2018-04-05 13:00:00,225.79,225.96,225.74,225.76,5400.0,225.79,225.96,225.74,225.76,5400.0
2018-04-05 13:05:00,225.82,226.35,225.81,226.17,8442.0,225.82,226.35,225.81,226.17,8442.0
2018-04-05 13:10:00,226.29,226.34,225.85,225.97,5177.0,226.29,226.34,225.85,225.97,5177.0
2018-04-05 13:15:00,226.04,226.28,225.7,225.83,8891.0,226.04,226.28,225.7,225.83,8891.0
2018-04-05 13:20:00,225.84,226.11,225.08,225.59,22952.0,225.84,226.11,225.08,225.59,22952.0
2018-04-05 13:25:00,225.43,225.87,225.27,225.87,12821.0,225.43,225.87,225.27,225.87,12821.0
2018-04-05 13:30:00,225.57,225.91,225.3,225.87,4284.0,225.57,225.91,225.3,225.87,4284.0
2018-04-05 13:35:00,225.98,226.35,225.42,225.42,8939.0,225.98,226.35,225.42,225.42,8939.0
2018-04-05 13:40:00,225.3,225.3,224.59,224.6,20343.0,225.3,225.3,224.59,224.6,20343.0
2018-04-05 13:45:00,224.68,224.99,224.62,224.89,15529.0,224.68,224.99,224.62,224.89,15529.0
2018-04-05 13:50:00,224.78,225.17,224.75,224.82,6786.0,224.78,225.17,224.75,224.82,6786.0
2018-04-05 13:55:00,224.8,225.17,224.66,224.95,8816.0,224.8,225.17,224.66,224.95,8816.0
2018-04-05 14:00:00,224.91,225.29,224.79,225.18,5100.0,224.91,225.29,224.79,225.18,5100.0
2018-04-05 14:05:00,225.15,225.15,224.64,224.65,11044.0,225.15,225.15,224.64,224.65,11044.0
2018-04-05 14:10:00,224.73,225.27,224.73,224.79,10238.0,224.73,225.27,224.73,224.79,10238.0
2018-04-05 14:15:00,224.85,225.18,224.62,225.18,7928.0,224.85,225.18,224.62,225.18,7928.0
2018-04-05 14:20:00,225.22,225.31,224.73,225.05,6652.0,225.22,225.31,224.73,225.05,6652.0
2018-04-05 14:25:00,224.95,224.97,224.67,224.91,5845.0,224.95,224.97,224.67,224.91,5845.0
2018-04-05 14:30:00,224.99,225.27,224.89,225.2,6707.0,224.99,225.27,224.89,225.2,6707.0
2018-04-05 14:35:00,225.35,225.58,225.1,225.1,10860.0,225.35,225.58,225.1,225.1,10860.0
2018-04-05 14:40:00,225.09,225.18,224.77,225.05,5068.0,225.09,225.18,224.77,225.05,5068.0
2018-04-05 14:45:00,225.25,225.61,225.0,225.0,7950.0,225.25,225.61,225.0,225.0,7950.0
2018-04-05 14:50:00,225.14,225.21,224.96,225.0,7500.0,225.14,225.21,224.96,225.0,7500.0
2018-04-05 14:55:00,225.19,225.6,225.19,225.6,4089.0,225.19,225.6,225.19,225.6,4089.0
2018-04-05 15:00:00,225.59,225.59,225.11,225.16,6324.0,225.59,225.59,225.11,225.16,6324.0
2018-04-05 15:05:00,225.28,225.7,225.25,225.64,10428.0,225.28,225.7,225.25,225.64,10428.0
2018-04-05 15:10:00,225.71,225.85,225.32,225.44,4345.0,225.71,225.85,225.32,225.44,4345.0
2018-04-05 15:15:00,225.57,225.67,225.22,225.46,9718.0,225.57,225.67,225.22,225.46,9718.0
2018-04-05 15:20:00,225.5,225.6,225.14,225.15,10750.0,225.5,225.6,225.14,225.15,10750.0
2018-04-05 15:25:00,225.19,225.29,224.81,225.14,12196.0,225.19,225.29,224.81,225.14,12196.0
2018-04-05 15:30:00,225.09,225.11,224.4,224.4,13655.0,225.09,225.11,224.4,224.4,13655.0
2018-04-05 15:35:00,224.55,224.8,224.39,224.71,14064.0,224.55,224.8,224.39,224.71,14064.0
2018-04-05 15:40:00,224.68,225.49,224.68,225.34,12465.0,224.68,225.49,224.68,225.34,12465.0
2018-04-05 15:45:00,225.39,225.8,225.36,225.69,24750.0,225.39,225.8,225.36,225.69,24750.0
2018-04-05 15:50:00,225.8,225.99,225.45,225.53,23312.0,225.8,225.99,225.45,225.53,23312.0
2018-04-05 15:55:00,225.52,225.85,225.39,225.56,62346.0,225.52,225.85,225.39,225.56,62346.0
2018-04-06 09:30:00,221.3,223.63,221.2,222.99,53383.0,221.3,223.63,221.2,222.99,53383.0
2018-04-06 09:35:00,223.22,223.8,222.99,223.55,35493.0,223.22,223.8,222.99,223.55,35493.0
2018-04-06 09:40:00,223.38,224.06,222.69,224.06,28627.0,223.38,224.06,222.69,224.06,28627.0
2018-04-06 09:45:00,224.0,224.14,222.75,224.0,17587.0,224.0,224.14,222.75,224.0,17587.0
2018-04-06 09:50:00,223.84,224.92,223.84,224.82,24787.0,223.84,224.92,223.84,224.82,24787.0
2018-04-06 09:55:00,224.99,225.29,224.39,224.85,27299.0,224.99,225.29,224.39,224.85,27299.0
2018-04-06 10:00:00,224.94,225.11,224.28,224.51,20653.0,224.94,225.11,224.28,224.51,20653.0
2018-04-06 10:05:00,224.55,224.57,223.86,224.01,18189.0,224.55,224.57,223.86,224.01,18189.0
2018-04-06 10:10:00,223.85,224.35,223.54,223.99,16236.0,223.85,224.35,223.54,223.99,16236.0
2018-04-06 10:15:00,223.94,224.56,223.89,224.47,14272.0,223.94,224.56,223.89,224.47,14272.0
2018-04-06 10:20:00,224.94,224.94,224.06,224.08,7895.0,224.94,224.94,224.06,224.08,7895.0
2018-04-06 10:25:00,224.18,224.56,223.98,224.16,8834.0,224.18,224.56,223.98,224.16,8834.0
2018-04-06 10:30:00,224.31,224.66,223.6,223.6,9541.0,224.31,224.66,223.6,223.6,9541.0
2018-04-06 10:35:00,223.66,223.82,223.15,223.23,25173.0,223.66,223.82,223.15,223.23,25173.0
2018-04-06 10:40:00,223.3,223.42,223.0,223.28,13882.0,223.3,223.42,223.0,223.28,13882.0
2018-04-06 10:45:00,223.18,223.18,222.54,222.82,11467.0,223.18,223.18,222.54,222.82,11467.0
2018-04-06 10:50:00,222.66,222.9,222.33,222.49,18268.0,222.66,222.9,222.33,222.49,18268.0
2018-04-06 10:55:00,222.63,223.4,222.5,222.61,13040.0,222.63,223.4,222.5,222.61,13040.0
2018-04-06 11:00:00,222.6,222.6,221.4,221.68,16530.0,222.6,222.6,221.4,221.68,16530.0
2018-04-06 11:05:00,221.74,222.15,221.62,222.08,8351.0,221.74,222.15,221.62,222.08,8351.0
2018-04-06 11:10:00,222.0,222.37,221.63,221.67,14831.0,222.0,222.37,221.63,221.67,14831.0
2018-04-06 11:15:00,221.6,221.78,221.34,221.7,15374.0,221.6,221.78,221.34,221.7,15374.0
2018-04-06 11:20:00,221.84,222.15,221.1,221.26,12754.0,221.84,222.15,221.1,221.26,12754.0
2018-04-06 11:25:00,221.35,222.27,221.31,222.03,9308.0,221.35,222.27,221.31,222.03,9308.0
2018-04-06 11:30:00,222.2,222.49,222.2,222.42,11424.0,222.2,222.49,222.2,222.42,11424.0
2018-04-06 11:35:00,222.54,222.93,222.32,222.89,6353.0,222.54,222.93,222.32,222.89,6353.0
2018-04-06 11:40:00,223.17,223.25,222.67,222.68,3248.0,223.17,223.25,222.67,222.68,3248.0
2018-04-06 11:45:00,222.57,222.57,222.17,222.17,4566.0,222.57,222.57,222.17,222.17,4566.0
2018-04-06 11:50:00,222.05,222.74,222.03,222.59,11080.0,222.05,222.74,222.03,222.59,11080.0
2018-04-06 11:55:00,222.71,223.24,222.64,223.01,7482.0,222.71,223.24,222.64,223.01,7482.0
2018-04-06 12:00:00,222.84,222.92,222.25,222.25,1100.0,222.84,222.92,222.25,222.25,1100.0
2018-04-06 12:05:00,222.25,222.85,222.16,222.55,10458.0,222.25,222.85,222.16,222.55,10458.0
2018-04-06 12:10:00,222.38,222.38,221.73,221.86,2739.0,222.38,222.38,221.73,221.86,2739.0
2018-04-06 12:15:00,221.67,222.21,221.61,221.71,11007.0,221.67,222.21,221.61,221.71,11007.0
2018-04-06 12:20:00,221.59,221.84,221.29,221.71,6606.0,221.59,221.84,221.29,221.71,6606.0
2018-04-06 12:25:00,221.61,221.72,221.41,221.49,3385.0,221.61,221.72,221.41,221.49,3385.0
2018-04-06 12:30:00,221.31,221.84,221.31,221.45,4733.0,221.31,221.84,221.31,221.45,4733.0
2018-04-06 12:35:00,221.52,222.0,221.49,221.66,6775.0,221.52,222.0,221.49,221.66,6775.0
2018-04-06 12:40:00,221.69,222.29,221.68,222.15,6010.0,221.69,222.29,221.68,222.15,6010.0
2018-04-06 12:45:00,222.22,222.22,222.0,222.09,2838.0,222.22,222.22,222.0,222.09,2838.0
2018-04-06 12:50:00,222.11,222.22,221.93,222.17,5161.0,222.11,222.22,221.93,222.17,5161.0
2018-04-06 12:55:00,222.19,222.19,221.89,221.95,2200.0,222.19,222.19,221.89,221.95,2200.0
2018-04-06 13:00:00,222.03,222.14,221.38,221.69,5976.0,222.03,222.14,221.38,221.69,5976.0
2018-04-06 13:05:00,221.81,221.81,221.08,221.3,7466.0,221.81,221.81,221.08,221.3,7466.0
2018-04-06 13:10:00,221.0,221.42,220.91,221.24,9371.0,221.0,221.42,220.91,221.24,9371.0
2018-04-06 13:15:00,221.36,221.54,220.98,221.27,4715.0,221.36,221.54,220.98,221.27,4715.0
2018-04-06 13:20:00,221.21,221.55,220.89,221.45,7004.0,221.21,221.55,220.89,221.45,7004.0
2018-04-06 13:25:00,221.51,221.87,221.22,221.76,4199.0,221.51,221.87,221.22,221.76,4199.0
2018-04-06 13:30:00,221.75,221.75,220.73,220.77,3752.0,221.75,221.75,220.73,220.77,3752.0
2018-04-06 13:35:00,220.63,221.01,220.34,220.48,13016.0,220.63,221.01,220.34,220.48,13016.0
2018-04-06 13:40:00,220.41,220.55,219.82,220.18,26525.0,220.41,220.55,219.82,220.18,26525.0
2018-04-06 13:45:00,220.27,220.32,219.51,219.63,14593.0,220.27,220.32,219.51,219.63,14593.0
2018-04-06 13:50:00,219.75,219.75,219.12,219.12,14514.0,219.75,219.75,219.12,219.12,14514.0
2018-04-06 13:55:00,219.11,219.63,219.09,219.13,11106.0,219.11,219.63,219.09,219.13,11106.0
2018-04-06 14:00:00,219.0,219.7,218.83,219.27,21103.0,219.0,219.7,218.83,219.27,21103.0
2018-04-06 14:05:00,219.55,219.56,218.88,219.16,8475.0,219.55,219.56,218.88,219.16,8475.0
2018-04-06 14:10:00,219.18,220.19,219.07,219.75,11565.0,219.18,220.19,219.07,219.75,11565.0
2018-04-06 14:15:00,219.94,220.13,219.53,219.64,7785.0,219.94,220.13,219.53,219.64,7785.0
2018-04-06 14:20:00,219.78,220.0,219.48,219.61,11267.0,219.78,220.0,219.48,219.61,11267.0
2018-04-06 14:25:00,219.44,219.6,219.21,219.43,7016.0,219.44,219.6,219.21,219.43,7016.0
2018-04-06 14:30:00,219.23,219.8,219.0,219.0,7385.0,219.23,219.8,219.0,219.0,7385.0
2018-04-06 14:35:00,219.24,219.29,218.62,218.83,10490.0,219.24,219.29,218.62,218.83,10490.0
2018-04-06 14:40:00,218.69,219.63,218.56,219.21,17531.0,218.69,219.63,218.56,219.21,17531.0
2018-04-06 14:45:00,219.3,219.33,218.81,219.12,7009.0,219.3,219.33,218.81,219.12,7009.0
2018-04-06 14:50:00,219.15,219.19,218.56,218.69,7672.0,219.15,219.19,218.56,218.69,7672.0
2018-04-06 14:55:00,218.58,218.95,218.4,218.69,11068.0,218.58,218.95,218.4,218.69,11068.0
2018-04-06 15:00:00,218.93,219.19,218.36,218.37,9999.0,218.93,219.19,218.36,218.37,9999.0
2018-04-06 15:05:00,218.26,218.95,218.13,218.81,20587.0,218.26,218.95,218.13,218.81,20587.0
2018-04-06 15:10:00,218.69,219.7,218.53,219.64,14222.0,218.69,219.7,218.53,219.64,14222.0
2018-04-06 15:15:00,219.52,219.84,219.4,219.7,9688.0,219.52,219.84,219.4,219.7,9688.0
2018-04-06 15:20:00,219.6,220.14,219.55,219.8,13175.0,219.6,220.14,219.55,219.8,13175.0
2018-04-06 15:25:00,219.73,219.9,219.24,219.38,7072.0,219.73,219.9,219.24,219.38,7072.0
2018-04-06 15:30:00,219.46,220.26,219.33,220.08,12537.0,219.46,220.26,219.33,220.08,12537.0
2018-04-06 15:35:00,220.17,220.38,219.8,220.08,21577.0,220.17,220.38,219.8,220.08,21577.0
2018-04-06 15:40:00,220.27,220.39,219.52,219.58,34958.0,220.27,220.39,219.52,219.58,34958.0
2018-04-06 15:45:00,219.62,219.98,219.22,219.22,33301.0,219.62,219.98,219.22,219.22,33301.0
2018-04-06 15:50:00,219.27,220.48,219.27,219.92,44661.0,219.27,220.48,219.27,219.92,44661.0
2018-04-06 15:55:00,219.92,220.12,219.72,219.91,65201.0,219.92,220.12,219.72,219.91,65201.0
2018-04-09 09:30:00,224.7,224.71,222.28,222.61,124029.0,224.7,224.71,222.28,222.61,124029.0
2018-04-09 09:35:00,222.75,223.38,221.92,222.45,31388.0,222.75,223.38,221.92,222.45,31388.0
2018-04-09 09:40:00,222.58,223.38,222.22,223.02,42792.0,222.58,223.38,222.22,223.02,42792.0
2018-04-09 09:45:00,223.21,224.45,222.76,223.85,57997.0,223.21,224.45,222.76,223.85,57997.0
2018-04-09 09:50:00,223.87,224.58,223.69,224.18,33442.0,223.87,224.58,223.69,224.18,33442.0
2018-04-09 09:55:00,224.31,224.41,223.56,223.91,34056.0,224.31,224.41,223.56,223.91,34056.0
2018-04-09 10:00:00,223.82,224.65,223.79,224.65,23837.0,223.82,224.65,223.79,224.65,23837.0
2018-04-09 10:05:00,224.56,225.27,224.1,224.39,40075.0,224.56,225.27,224.1,224.39,40075.0
2018-04-09 10:10:00,224.39,224.83,224.01,224.11,60239.0,224.39,224.83,224.01,224.11,60239.0
2018-04-09 10:15:00,224.18,224.54,223.88,224.12,26819.0,224.18,224.54,223.88,224.12,26819.0
2018-04-09 10:20:00,224.1,224.44,223.4,223.94,49065.0,224.1,224.44,223.4,223.94,49065.0
2018-04-09 10:25:00,223.88,225.11,223.88,224.6,24024.0,223.88,225.11,223.88,224.6,24024.0
2018-04-09 10:30:00,224.81,225.1,224.55,224.84,8812.0,224.81,225.1,224.55,224.84,8812.0
2018-04-09 10:35:00,224.74,225.21,224.66,225.08,12688.0,224.74,225.21,224.66,225.08,12688.0
2018-04-09 10:40:00,225.1,225.99,224.82,225.73,27074.0,225.1,225.99,224.82,225.73,27074.0
2018-04-09 10:45:00,225.44,225.82,225.25,225.4,8749.0,225.44,225.82,225.25,225.4,8749.0
2018-04-09 10:50:00,225.5,225.8,225.3,225.3,14144.0,225.5,225.8,225.3,225.3,14144.0
2018-04-09 10:55:00,225.29,225.77,225.2,225.77,14275.0,225.29,225.77,225.2,225.77,14275.0
2018-04-09 11:00:00,225.8,225.89,225.28,225.42,16706.0,225.8,225.89,225.28,225.42,16706.0
2018-04-09 11:05:00,225.32,225.55,225.2,225.24,11713.0,225.32,225.55,225.2,225.24,11713.0
2018-04-09 11:10:00,225.42,225.7,225.29,225.69,5945.0,225.42,225.7,225.29,225.69,5945.0
2018-04-09 11:15:00,225.7,226.14,225.7,226.1,10758.0,225.7,226.14,225.7,226.1,10758.0
2018-04-09 11:20:00,226.25,226.44,225.58,225.67,13592.0,226.25,226.44,225.58,225.67,13592.0
2018-04-09 11:25:00,225.67,226.1,225.56,225.75,9526.0,225.67,226.1,225.56,225.75,9526.0
2018-04-09 11:30:00,225.94,226.26,225.82,226.05,8694.0,225.94,226.26,225.82,226.05,8694.0
2018-04-09 11:35:00,225.94,226.3,225.83,225.96,12100.0,225.94,226.3,225.83,225.96,12100.0
2018-04-09 11:40:00,226.05,226.71,226.05,226.71,13017.0,226.05,226.71,226.05,226.71,13017.0
2018-04-09 11:45:00,226.71,227.1,226.6,226.96,19256.0,226.71,227.1,226.6,226.96,19256.0
2018-04-09 11:50:00,227.01,227.47,226.85,227.17,40503.0,227.01,227.47,226.85,227.17,40503.0
2018-04-09 11:55:00,227.21,227.49,226.7,227.36,14075.0,227.21,227.49,226.7,227.36,14075.0
2018-04-09 12:00:00,227.3,227.45,226.8,227.1,14659.0,227.3,227.45,226.8,227.1,14659.0
2018-04-09 12:05:00,227.08,227.67,226.95,227.36,16333.0,227.08,227.67,226.95,227.36,16333.0
2018-04-09 12:10:00,227.37,227.55,227.13,227.13,12651.0,227.37,227.55,227.13,227.13,12651.0
2018-04-09 12:15:00,227.32,227.75,227.22,227.34,15134.0,227.32,227.75,227.22,227.34,15134.0
2018-04-09 12:20:00,227.37,227.51,226.98,227.26,7415.0,227.37,227.51,226.98,227.26,7415.0
2018-04-09 12:25:00,227.29,227.37,226.92,227.02,13748.0,227.29,227.37,226.92,227.02,13748.0
2018-04-09 12:30:00,227.01,227.1,226.7,226.81,11888.0,227.01,227.1,226.7,226.81,11888.0
2018-04-09 12:35:00,227.0,227.17,226.71,226.71,8933.0,227.0,227.17,226.71,226.71,8933.0
2018-04-09 12:40:00,226.71,226.86,226.57,226.72,4158.0,226.71,226.86,226.57,226.72,4158.0
2018-04-09 12:45:00,226.67,226.92,226.49,226.67,6400.0,226.67,226.92,226.49,226.67,6400.0
2018-04-09 12:50:00,226.83,226.9,226.45,226.45,5818.0,226.83,226.9,226.45,226.45,5818.0
2018-04-09 12:55:00,226.41,226.61,226.33,226.45,7273.0,226.41,226.61,226.33,226.45,7273.0
2018-04-09 13:00:00,226.44,226.83,226.44,226.47,6716.0,226.44,226.83,226.44,226.47,6716.0
2018-04-09 13:05:00,226.54,226.74,226.2,226.74,4793.0,226.54,226.74,226.2,226.74,4793.0
2018-04-09 13:10:00,226.74,226.74,226.42,226.42,5095.0,226.74,226.74,226.42,226.42,5095.0
2018-04-09 13:15:00,226.53,226.79,226.44,226.74,5934.0,226.53,226.79,226.44,226.74,5934.0
2018-04-09 13:20:00,226.66,226.66,226.32,226.32,5208.0,226.66,226.66,226.32,226.32,5208.0
2018-04-09 13:25:00,226.4,226.55,226.2,226.55,4360.0,226.4,226.55,226.2,226.55,4360.0
2018-04-09 13:30:00,226.62,226.81,226.47,226.66,16416.0,226.62,226.81,226.47,226.66,16416.0
2018-04-09 13:35:00,226.7,226.7,226.3,226.5,4812.0,226.7,226.7,226.3,226.5,4812.0
2018-04-09 13:40:00,226.5,226.59,226.02,226.21,10839.0,226.5,226.59,226.02,226.21,10839.0
2018-04-09 13:45:00,226.21,226.39,226.11,226.36,9655.0,226.21,226.39,226.11,226.36,9655.0
2018-04-09 13:50:00,226.42,226.6,226.2,226.21,10966.0,226.42,226.6,226.2,226.21,10966.0
2018-04-09 13:55:00,226.28,226.56,226.19,226.22,8236.0,226.28,226.56,226.19,226.22,8236.0
2018-04-09 14:00:00,226.33,226.52,226.18,226.18,9556.0,226.33,226.52,226.18,226.18,9556.0
2018-04-09 14:05:00,226.13,226.27,225.61,225.98,20516.0,226.13,226.27,225.61,225.98,20516.0
2018-04-09 14:10:00,226.02,226.26,225.91,226.2,12809.0,226.02,226.26,225.91,226.2,12809.0
2018-04-09 14:15:00,226.18,226.6,226.0,226.58,11061.0,226.18,226.6,226.0,226.58,11061.0
2018-04-09 14:20:00,226.49,226.59,225.95,226.23,24750.0,226.49,226.59,225.95,226.23,24750.0
2018-04-09 14:25:00,226.23,226.55,226.08,226.51,14213.0,226.23,226.55,226.08,226.51,14213.0
2018-04-09 14:30:00,226.55,226.6,226.13,226.44,9887.0,226.55,226.6,226.13,226.44,9887.0
2018-04-09 14:35:00,226.36,226.36,225.96,226.25,13737.0,226.36,226.36,225.96,226.25,13737.0
2018-04-09 14:40:00,226.27,226.44,225.97,226.31,16267.0,226.27,226.44,225.97,226.31,16267.0
2018-04-09 14:45:00,226.49,226.74,226.19,226.25,9684.0,226.49,226.74,226.19,226.25,9684.0
2018-04-09 14:50:00,226.19,226.53,226.02,226.45,9876.0,226.19,226.53,226.02,226.45,9876.0
2018-04-09 14:55:00,226.44,226.83,226.33,226.5,11388.0,226.44,226.83,226.33,226.5,11388.0
2018-04-09 15:00:00,226.4,226.52,226.13,226.41,9165.0,226.4,226.52,226.13,226.41,9165.0
2018-04-09 15:05:00,226.39,226.47,226.04,226.13,10235.0,226.39,226.47,226.04,226.13,10235.0
2018-04-09 15:10:00,226.13,226.33,225.68,225.75,17232.0,226.13,226.33,225.68,225.75,17232.0
2018-04-09 15:15:00,225.75,225.75,225.24,225.42,33073.0,225.75,225.75,225.24,225.42,33073.0
2018-04-09 15:20:00,225.29,225.57,224.88,225.16,27793.0,225.29,225.57,224.88,225.16,27793.0
2018-04-09 15:25:00,225.12,225.57,225.05,225.52,12323.0,225.12,225.57,225.05,225.52,12323.0
2018-04-09 15:30:00,225.51,225.78,225.26,225.26,13785.0,225.51,225.78,225.26,225.26,13785.0
2018-04-09 15:35:00,225.3,225.64,225.18,225.48,24006.0,225.3,225.64,225.18,225.48,24006.0
2018-04-09 15:40:00,225.52,225.72,225.31,225.51,49460.0,225.52,225.72,225.31,225.51,49460.0
2018-04-09 15:45:00,225.4,225.6,225.0,225.05,23760.0,225.4,225.6,225.0,225.05,23760.0
2018-04-09 15:50:00,224.99,225.28,224.7,225.06,37732.0,224.99,225.28,224.7,225.06,37732.0
2018-04-09 15:55:00,225.06,225.13,224.17,224.38,87499.0,225.06,225.13,224.17,224.38,87499.0
2018-04-10 09:30:00,231.57,233.55,230.63,231.4,192107.0,231.57,233.55,230.63,231.4,192107.0
2018-04-10 09:35:00,231.66,231.75,230.77,230.77,77957.0,231.66,231.75,230.77,230.77,77957.0
2018-04-10 09:40:00,230.99,231.11,229.54,230.1,52986.0,230.99,231.11,229.54,230.1,52986.0
2018-04-10 09:45:00,230.11,231.17,229.96,231.11,57773.0,230.11,231.17,229.96,231.11,57773.0
2018-04-10 09:50:00,231.06,231.1,230.18,230.4,46738.0,231.06,231.1,230.18,230.4,46738.0
2018-04-10 09:55:00,230.4,230.69,230.11,230.5,36608.0,230.4,230.69,230.11,230.5,36608.0
2018-04-10 10:00:00,230.55,230.78,230.01,230.43,38780.0,230.55,230.78,230.01,230.43,38780.0
2018-04-10 10:05:00,230.43,230.56,230.15,230.27,23958.0,230.43,230.56,230.15,230.27,23958.0
2018-04-10 10:10:00,230.24,230.4,229.87,229.94,35561.0,230.24,230.4,229.87,229.94,35561.0
2018-04-10 10:15:00,229.96,230.3,229.72,229.78,60952.0,229.96,230.3,229.72,229.78,60952.0
2018-04-10 10:20:00,229.78,230.38,229.0,230.31,41017.0,229.78,230.38,229.0,230.31,41017.0
2018-04-10 10:25:00,230.33,231.09,230.28,231.02,37201.0,230.33,231.09,230.28,231.02,37201.0
2018-04-10 10:30:00,231.06,231.41,230.09,230.3,22108.0,231.06,231.41,230.09,230.3,22108.0
2018-04-10 10:35:00,230.28,230.34,229.76,230.08,14394.0,230.28,230.34,229.76,230.08,14394.0
2018-04-10 10:40:00,230.17,230.28,229.63,229.86,16130.0,230.17,230.28,229.63,229.86,16130.0
2018-04-10 10:45:00,229.99,230.6,229.92,230.12,32142.0,229.99,230.6,229.92,230.12,32142.0
2018-04-10 10:50:00,230.04,230.09,229.62,229.72,30795.0,230.04,230.09,229.62,229.72,30795.0
2018-04-10 10:55:00,229.78,229.78,229.03,229.62,14307.0,229.78,229.78,229.03,229.62,14307.0
2018-04-10 11:00:00,229.71,230.02,229.34,229.34,7690.0,229.71,230.02,229.34,229.34,7690.0
2018-04-10 11:05:00,229.3,229.39,228.88,229.15,20583.0,229.3,229.39,228.88,229.15,20583.0
2018-04-10 11:10:00,229.11,229.53,228.92,229.48,11622.0,229.11,229.53,228.92,229.48,11622.0
2018-04-10 11:15:00,229.43,229.95,229.33,229.51,8236.0,229.43,229.95,229.33,229.51,8236.0
2018-04-10 11:20:00,229.55,229.96,229.5,229.92,24031.0,229.55,229.96,229.5,229.92,24031.0
2018-04-10 11:25:00,229.92,230.0,229.06,229.44,25121.0,229.92,230.0,229.06,229.44,25121.0
2018-04-10 11:30:00,229.42,229.66,229.21,229.28,12745.0,229.42,229.66,229.21,229.28,12745.0
2018-04-10 11:35:00,229.47,229.92,229.36,229.76,11438.0,229.47,229.92,229.36,229.76,11438.0
2018-04-10 11:40:00,229.78,230.45,229.76,230.16,20718.0,229.78,230.45,229.76,230.16,20718.0
2018-04-10 11:45:00,230.0,230.05,229.43,229.53,9339.0,230.0,230.05,229.43,229.53,9339.0
2018-04-10 11:50:00,229.42,229.91,229.26,229.91,7825.0,229.42,229.91,229.26,229.91,7825.0
2018-04-10 11:55:00,229.71,230.15,229.31,229.44,9448.0,229.71,230.15,229.31,229.44,9448.0
2018-04-10 12:00:00,229.48,230.03,229.27,229.6,22261.0,229.48,230.03,229.27,229.6,22261.0
2018-04-10 12:05:00,229.7,230.03,229.5,230.0,12802.0,229.7,230.03,229.5,230.0,12802.0
2018-04-10 12:10:00,230.0,230.1,229.26,229.33,30191.0,230.0,230.1,229.26,229.33,30191.0
2018-04-10 12:15:00,229.37,229.38,228.81,229.06,10467.0,229.37,229.38,228.81,229.06,10467.0
2018-04-10 12:20:00,229.07,229.31,228.82,229.0,11150.0,229.07,229.31,228.82,229.0,11150.0
2018-04-10 12:25:00,229.01,229.07,228.42,229.06,15775.0,229.01,229.07,228.42,229.06,15775.0
2018-04-10 12:30:00,228.93,229.5,228.75,229.28,8074.0,228.93,229.5,228.75,229.28,8074.0
2018-04-10 12:35:00,229.36,229.38,229.04,229.37,5330.0,229.36,229.38,229.04,229.37,5330.0
2018-04-10 12:40:00,229.28,229.31,229.06,229.24,2701.0,229.28,229.31,229.06,229.24,2701.0
2018-04-10 12:45:00,229.15,229.47,228.91,229.4,7898.0,229.15,229.47,228.91,229.4,7898.0
2018-04-10 12:50:00,229.4,229.4,228.86,228.99,4450.0,229.4,229.4,228.86,228.99,4450.0
2018-04-10 12:55:00,229.04,229.43,229.02,229.02,5051.0,229.04,229.43,229.02,229.02,5051.0
2018-04-10 13:00:00,229.17,229.5,228.79,229.3,4595.0,229.17,229.5,228.79,229.3,4595.0
2018-04-10 13:05:00,229.29,229.43,229.0,229.36,12559.0,229.29,229.43,229.0,229.36,12559.0
2018-04-10 13:10:00,229.39,229.78,229.29,229.56,8521.0,229.39,229.78,229.29,229.56,8521.0
2018-04-10 13:15:00,229.58,229.7,229.41,229.59,3754.0,229.58,229.7,229.41,229.59,3754.0
2018-04-10 13:20:00,229.49,230.15,229.49,229.89,10179.0,229.49,230.15,229.49,229.89,10179.0
2018-04-10 13:25:00,229.97,230.18,229.93,229.95,5976.0,229.97,230.18,229.93,229.95,5976.0
2018-04-10 13:30:00,229.93,230.11,229.68,229.97,10592.0,229.93,230.11,229.68,229.97,10592.0
2018-04-10 13:35:00,229.96,230.05,229.54,229.83,8925.0,229.96,230.05,229.54,229.83,8925.0
2018-04-10 13:40:00,229.9,229.96,229.42,229.62,5450.0,229.9,229.96,229.42,229.62,5450.0
2018-04-10 13:45:00,229.62,229.89,229.46,229.79,15626.0,229.62,229.89,229.46,229.79,15626.0
2018-04-10 13:50:00,229.87,230.03,229.58,229.73,8968.0,229.87,230.03,229.58,229.73,8968.0
2018-04-10 13:55:00,229.95,230.36,229.86,230.18,24532.0,229.95,230.36,229.86,230.18,24532.0
2018-04-10 14:00:00,230.22,230.23,230.0,230.18,14452.0,230.22,230.23,230.0,230.18,14452.0
2018-04-10 14:05:00,230.12,230.41,230.04,230.24,12752.0,230.12,230.41,230.04,230.24,12752.0
2018-04-10 14:10:00,230.32,231.07,230.31,230.45,26774.0,230.32,231.07,230.31,230.45,26774.0
2018-04-10 14:15:00,230.43,230.56,230.2,230.2,9012.0,230.43,230.56,230.2,230.2,9012.0
2018-04-10 14:20:00,230.35,230.45,230.21,230.35,31705.0,230.35,230.45,230.21,230.35,31705.0
2018-04-10 14:25:00,230.21,230.39,229.82,230.07,6712.0,230.21,230.39,229.82,230.07,6712.0
2018-04-10 14:30:00,229.94,230.58,229.94,230.38,12136.0,229.94,230.58,229.94,230.38,12136.0
2018-04-10 14:35:00,230.46,230.62,229.96,230.62,18042.0,230.46,230.62,229.96,230.62,18042.0
2018-04-10 14:40:00,230.58,230.68,229.91,230.35,10050.0,230.58,230.68,229.91,230.35,10050.0
2018-04-10 14:45:00,230.91,230.91,230.1,230.1,10026.0,230.91,230.91,230.1,230.1,10026.0
2018-04-10 14:50:00,230.21,230.77,230.06,230.77,6446.0,230.21,230.77,230.06,230.77,6446.0
2018-04-10 14:55:00,230.64,230.97,230.53,230.97,13238.0,230.64,230.97,230.53,230.97,13238.0
2018-04-10 15:00:00,230.86,230.98,230.61,230.82,14372.0,230.86,230.98,230.61,230.82,14372.0
2018-04-10 15:05:00,230.96,231.33,230.8,231.32,21510.0,230.96,231.33,230.8,231.32,21510.0
2018-04-10 15:10:00,231.38,231.75,231.33,231.55,22340.0,231.38,231.75,231.33,231.55,22340.0
2018-04-10 15:15:00,231.44,231.69,231.35,231.58,24236.0,231.44,231.69,231.35,231.58,24236.0
2018-04-10 15:20:00,231.62,231.7,231.12,231.3,23406.0,231.62,231.7,231.12,231.3,23406.0
2018-04-10 15:25:00,231.24,231.69,231.15,231.47,36562.0,231.24,231.69,231.15,231.47,36562.0
2018-04-10 15:30:00,231.57,231.7,231.09,231.38,42804.0,231.57,231.7,231.09,231.38,42804.0
2018-04-10 15:35:00,231.51,231.68,231.38,231.58,41775.0,231.51,231.68,231.38,231.58,41775.0
2018-04-10 15:40:00,231.67,232.02,231.46,231.94,32430.0,231.67,232.02,231.46,231.94,32430.0
2018-04-10 15:45:00,231.93,232.14,231.85,231.96,45124.0,231.93,232.14,231.85,231.96,45124.0
2018-04-10 15:50:00,232.06,232.18,231.63,231.73,33562.0,232.06,232.18,231.63,231.73,33562.0
2018-04-10 15:55:00,231.68,231.7,231.29,231.51,100695.0,231.68,231.7,231.29,231.51,100695.0
2018-04-11 09:30:00,230.0,233.5,229.62,231.53,70635.0,230.0,233.5,229.62,231.53,70635.0
2018-04-11 09:35:00,231.82,232.34,231.14,231.16,33764.0,231.82,232.34,231.14,231.16,33764.0
2018-04-11 09:40:00,231.1,231.14,230.04,230.3,25606.0,231.1,231.14,230.04,230.3,25606.0
2018-04-11 09:45:00,230.29,230.51,229.49,229.71,21145.0,230.29,230.51,229.49,229.71,21145.0
2018-04-11 09:50:00,229.71,230.26,229.31,230.07,21770.0,229.71,230.26,229.31,230.07,21770.0
2018-04-11 09:55:00,230.17,231.79,230.07,231.43,37611.0,230.17,231.79,230.07,231.43,37611.0
2018-04-11 10:00:00,231.29,232.02,231.0,231.53,31045.0,231.29,232.02,231.0,231.53,31045.0
2018-04-11 10:05:00,231.59,232.0,231.29,231.53,19472.0,231.59,232.0,231.29,231.53,19472.0
2018-04-11 10:10:00,231.59,232.29,231.59,231.9,24629.0,231.59,232.29,231.59,231.9,24629.0
2018-04-11 10:15:00,231.88,232.38,231.63,232.09,11848.0,231.88,232.38,231.63,232.09,11848.0
2018-04-11 10:20:00,232.18,232.8,231.99,232.74,16770.0,232.18,232.8,231.99,232.74,16770.0
2018-04-11 10:25:00,232.81,233.01,232.65,232.91,15412.0,232.81,233.01,232.65,232.91,15412.0
2018-04-11 10:30:00,232.93,233.17,232.83,233.03,13725.0,232.93,233.17,232.83,233.03,13725.0
2018-04-11 10:35:00,232.95,233.15,232.67,233.0,18886.0,232.95,233.15,232.67,233.0,18886.0
2018-04-11 10:40:00,233.14,233.24,232.4,232.75,11048.0,233.14,233.24,232.4,232.75,11048.0
2018-04-11 10:45:00,232.84,232.97,232.28,232.69,12864.0,232.84,232.97,232.28,232.69,12864.0
2018-04-11 10:50:00,232.63,232.66,231.81,231.81,12938.0,232.63,232.66,231.81,231.81,12938.0
2018-04-11 10:55:00,231.8,231.93,231.15,231.15,13817.0,231.8,231.93,231.15,231.15,13817.0
2018-04-11 11:00:00,231.1,231.15,230.45,230.73,7590.0,231.1,231.15,230.45,230.73,7590.0
2018-04-11 11:05:00,230.67,230.83,230.3,230.53,5900.0,230.67,230.83,230.3,230.53,5900.0
2018-04-11 11:10:00,230.61,230.65,230.18,230.6,6505.0,230.61,230.65,230.18,230.6,6505.0
2018-04-11 11:15:00,230.64,230.7,230.38,230.62,7960.0,230.64,230.7,230.38,230.62,7960.0
2018-04-11 11:20:00,230.62,231.86,230.4,231.86,17460.0,230.62,231.86,230.4,231.86,17460.0
2018-04-11 11:25:00,231.76,232.28,231.71,231.82,17332.0,231.76,232.28,231.71,231.82,17332.0
2018-04-11 11:30:00,231.78,231.83,231.2,231.45,9705.0,231.78,231.83,231.2,231.45,9705.0
2018-04-11 11:35:00,231.45,231.91,231.2,231.66,10202.0,231.45,231.91,231.2,231.66,10202.0
2018-04-11 11:40:00,231.78,231.9,231.62,231.74,3211.0,231.78,231.9,231.62,231.74,3211.0
2018-04-11 11:45:00,231.66,232.27,231.48,232.2,6015.0,231.66,232.27,231.48,232.2,6015.0
2018-04-11 11:50:00,232.05,232.18,231.71,232.0,6100.0,232.05,232.18,231.71,232.0,6100.0
2018-04-11 11:55:00,232.07,232.07,231.33,231.75,17005.0,232.07,232.07,231.33,231.75,17005.0
2018-04-11 12:00:00,231.75,232.48,231.68,232.1,15157.0,231.75,232.48,231.68,232.1,15157.0
2018-04-11 12:05:00,232.1,232.43,231.69,231.95,9465.0,232.1,232.43,231.69,231.95,9465.0
2018-04-11 12:10:00,231.69,232.5,231.69,231.92,16528.0,231.69,232.5,231.69,231.92,16528.0
2018-04-11 12:15:00,231.75,232.37,231.5,231.5,7956.0,231.75,232.37,231.5,231.5,7956.0
2018-04-11 12:20:00,231.32,232.0,231.32,232.0,8400.0,231.32,232.0,231.32,232.0,8400.0
2018-04-11 12:25:00,231.88,231.88,231.42,231.54,6500.0,231.88,231.88,231.42,231.54,6500.0
2018-04-11 12:30:00,231.71,231.99,231.51,231.61,9524.0,231.71,231.99,231.51,231.61,9524.0
2018-04-11 12:35:00,231.61,231.99,231.48,231.84,16691.0,231.61,231.99,231.48,231.84,16691.0
2018-04-11 12:40:00,231.78,231.85,231.63,231.85,10896.0,231.78,231.85,231.63,231.85,10896.0
2018-04-11 12:45:00,231.77,231.82,231.26,231.54,21921.0,231.77,231.82,231.26,231.54,21921.0
2018-04-11 12:50:00,231.49,231.65,231.38,231.44,11031.0,231.49,231.65,231.38,231.44,11031.0
2018-04-11 12:55:00,231.44,231.72,231.36,231.36,8454.0,231.44,231.72,231.36,231.36,8454.0
2018-04-11 13:00:00,231.26,231.7,231.26,231.7,4400.0,231.26,231.7,231.26,231.7,4400.0
2018-04-11 13:05:00,231.69,231.93,231.54,231.88,12707.0,231.69,231.93,231.54,231.88,12707.0
2018-04-11 13:10:00,231.97,231.97,231.55,231.56,6758.0,231.97,231.97,231.55,231.56,6758.0
2018-04-11 13:15:00,231.55,232.05,231.55,231.98,3888.0,231.55,232.05,231.55,231.98,3888.0
2018-04-11 13:20:00,231.97,232.1,231.9,232.02,5760.0,231.97,232.1,231.9,232.02,5760.0
2018-04-11 13:25:00,232.02,232.02,231.56,231.58,4600.0,232.02,232.02,231.56,231.58,4600.0
2018-04-11 13:30:00,231.67,231.68,231.2,231.68,9098.0,231.67,231.68,231.2,231.68,9098.0
2018-04-11 13:35:00,231.63,231.91,231.5,231.75,10951.0,231.63,231.91,231.5,231.75,10951.0
2018-04-11 13:40:00,231.73,231.97,231.3,231.35,9103.0,231.73,231.97,231.3,231.35,9103.0
2018-04-11 13:45:00,231.2,231.9,231.2,231.74,6920.0,231.2,231.9,231.2,231.74,6920.0
2018-04-11 13:50:00,231.72,231.72,231.16,231.26,2500.0,231.72,231.72,231.16,231.26,2500.0
2018-04-11 13:55:00,231.23,231.72,231.23,231.45,3169.0,231.23,231.72,231.23,231.45,3169.0
2018-04-11 14:00:00,231.37,231.76,231.27,231.76,4883.0,231.37,231.76,231.27,231.76,4883.0
2018-04-11 14:05:00,231.63,231.68,230.72,230.72,8808.0,231.63,231.68,230.72,230.72,8808.0
2018-04-11 14:10:00,230.71,231.16,230.66,230.95,8340.0,230.71,231.16,230.66,230.95,8340.0
2018-04-11 14:15:00,230.81,231.35,230.76,231.35,4825.0,230.81,231.35,230.76,231.35,4825.0
2018-04-11 14:20:00,231.22,231.34,231.05,231.24,3360.0,231.22,231.34,231.05,231.24,3360.0
2018-04-11 14:25:00,231.19,231.32,230.79,230.79,5624.0,231.19,231.32,230.79,230.79,5624.0
2018-04-11 14:30:00,230.56,231.27,230.56,231.02,5600.0,230.56,231.27,230.56,231.02,5600.0
2018-04-11 14:35:00,231.02,231.35,230.8,231.22,8452.0,231.02,231.35,230.8,231.22,8452.0
2018-04-11 14:40:00,231.14,231.4,230.6,230.73,3900.0,231.14,231.4,230.6,230.73,3900.0
2018-04-11 14:45:00,230.72,230.77,230.42,230.54,5401.0,230.72,230.77,230.42,230.54,5401.0
2018-04-11 14:50:00,230.36,230.37,230.08,230.08,4460.0,230.36,230.37,230.08,230.08,4460.0
2018-04-11 14:55:00,230.17,230.77,230.17,230.44,8660.0,230.17,230.77,230.17,230.44,8660.0
2018-04-11 15:00:00,230.51,230.56,230.3,230.43,2915.0,230.51,230.56,230.3,230.43,2915.0
2018-04-11 15:05:00,230.2,230.4,229.82,229.85,7627.0,230.2,230.4,229.82,229.85,7627.0
2018-04-11 15:10:00,229.87,229.95,229.63,229.77,5048.0,229.87,229.95,229.63,229.77,5048.0
2018-04-11 15:15:00,229.66,229.66,229.17,229.38,9249.0,229.66,229.66,229.17,229.38,9249.0
2018-04-11 15:20:00,229.38,229.45,229.14,229.15,8479.0,229.38,229.45,229.14,229.15,8479.0
2018-04-11 15:25:00,229.2,229.38,228.88,229.21,11162.0,229.2,229.38,228.88,229.21,11162.0
2018-04-11 15:30:00,229.21,229.67,229.06,229.51,13361.0,229.21,229.67,229.06,229.51,13361.0
2018-04-11 15:35:00,229.37,229.63,229.25,229.63,6643.0,229.37,229.63,229.25,229.63,6643.0
2018-04-11 15:40:00,229.66,229.87,229.32,229.48,16738.0,229.66,229.87,229.32,229.48,16738.0
2018-04-11 15:45:00,229.64,229.77,229.36,229.57,11205.0,229.64,229.77,229.36,229.57,11205.0
2018-04-11 15:50:00,229.35,229.8,229.31,229.65,16967.0,229.35,229.8,229.31,229.65,16967.0
2018-04-11 15:55:00,229.63,229.72,229.39,229.64,54200.0,229.63,229.72,229.39,229.64,54200.0
2018-04-12 09:30:00,230.75,231.02,229.65,229.65,63859.0,230.75,231.02,229.65,229.65,63859.0
2018-04-12 09:35:00,229.8,230.16,229.1,229.28,21510.0,229.8,230.16,229.1,229.28,21510.0
2018-04-12 09:40:00,229.44,231.23,229.03,231.12,21211.0,229.44,231.23,229.03,231.12,21211.0
2018-04-12 09:45:00,230.96,231.45,230.36,230.4,26819.0,230.96,231.45,230.36,230.4,26819.0
2018-04-12 09:50:00,230.38,230.99,230.35,230.7,20666.0,230.38,230.99,230.35,230.7,20666.0
2018-04-12 09:55:00,230.71,231.0,230.5,230.88,11818.0,230.71,231.0,230.5,230.88,11818.0
2018-04-12 10:00:00,231.0,231.31,230.58,230.69,13012.0,231.0,231.31,230.58,230.69,13012.0
2018-04-12 10:05:00,230.69,231.78,230.69,231.68,13812.0,230.69,231.78,230.69,231.68,13812.0
2018-04-12 10:10:00,231.67,232.14,231.41,231.59,21610.0,231.67,232.14,231.41,231.59,21610.0
2018-04-12 10:15:00,231.59,231.72,231.3,231.34,12357.0,231.59,231.72,231.3,231.34,12357.0
2018-04-12 10:20:00,231.34,232.07,231.31,232.06,12494.0,231.34,232.07,231.31,232.06,12494.0
2018-04-12 10:25:00,232.07,232.24,231.45,231.64,10551.0,232.07,232.24,231.45,231.64,10551.0
2018-04-12 10:30:00,231.64,231.71,231.14,231.33,7400.0,231.64,231.71,231.14,231.33,7400.0
2018-04-12 10:35:00,231.3,231.51,231.08,231.25,7632.0,231.3,231.51,231.08,231.25,7632.0
2018-04-12 10:40:00,231.29,231.49,230.79,231.49,5019.0,231.29,231.49,230.79,231.49,5019.0
2018-04-12 10:45:00,231.47,231.47,230.76,231.13,10539.0,231.47,231.47,230.76,231.13,10539.0
2018-04-12 10:50:00,231.06,231.3,230.94,231.08,10825.0,231.06,231.3,230.94,231.08,10825.0
2018-04-12 10:55:00,231.05,231.21,230.78,230.88,6868.0,231.05,231.21,230.78,230.88,6868.0
2018-04-12 11:00:00,230.88,230.89,230.45,230.65,5043.0,230.88,230.89,230.45,230.65,5043.0
2018-04-12 11:05:00,230.57,231.2,230.21,231.03,7725.0,230.57,231.2,230.21,231.03,7725.0
2018-04-12 11:10:00,231.1,231.26,230.7,231.05,7566.0,231.1,231.26,230.7,231.05,7566.0
2018-04-12 11:15:00,230.81,231.3,230.8,231.11,18726.0,230.81,231.3,230.8,231.11,18726.0
2018-04-12 11:20:00,231.1,231.52,230.97,231.36,14459.0,231.1,231.52,230.97,231.36,14459.0
2018-04-12 11:25:00,231.43,231.82,231.4,231.66,21681.0,231.43,231.82,231.4,231.66,21681.0
2018-04-12 11:30:00,231.62,231.75,231.5,231.65,3300.0,231.62,231.75,231.5,231.65,3300.0
2018-04-12 11:35:00,231.64,231.71,231.22,231.29,9744.0,231.64,231.71,231.22,231.29,9744.0
2018-04-12 11:40:00,231.23,231.39,231.16,231.28,16145.0,231.23,231.39,231.16,231.28,16145.0
2018-04-12 11:45:00,231.3,231.35,230.67,230.67,5300.0,231.3,231.35,230.67,230.67,5300.0
2018-04-12 11:50:00,230.76,230.8,230.01,230.5,9202.0,230.76,230.8,230.01,230.5,9202.0
2018-04-12 11:55:00,230.4,230.79,230.29,230.78,15875.0,230.4,230.79,230.29,230.78,15875.0
2018-04-12 12:00:00,230.7,230.7,230.25,230.25,18187.0,230.7,230.7,230.25,230.25,18187.0
2018-04-12 12:05:00,230.26,230.37,229.98,230.37,10205.0,230.26,230.37,229.98,230.37,10205.0
2018-04-12 12:10:00,230.44,230.75,230.36,230.65,11000.0,230.44,230.75,230.36,230.65,11000.0
2018-04-12 12:15:00,230.62,231.24,230.49,231.14,11333.0,230.62,231.24,230.49,231.14,11333.0
2018-04-12 12:20:00,231.24,231.48,231.07,231.32,9476.0,231.24,231.48,231.07,231.32,9476.0
2018-04-12 12:25:00,231.39,231.65,231.2,231.33,6300.0,231.39,231.65,231.2,231.33,6300.0
2018-04-12 12:30:00,231.27,231.8,231.26,231.61,8505.0,231.27,231.8,231.26,231.61,8505.0
2018-04-12 12:35:00,231.74,231.86,231.36,231.53,6935.0,231.74,231.86,231.36,231.53,6935.0
2018-04-12 12:40:00,231.62,231.94,231.53,231.91,7512.0,231.62,231.94,231.53,231.91,7512.0
2018-04-12 12:45:00,231.9,232.2,231.79,232.1,11130.0,231.9,232.2,231.79,232.1,11130.0
2018-04-12 12:50:00,232.09,232.12,231.84,231.84,4658.0,232.09,232.12,231.84,231.84,4658.0
2018-04-12 12:55:00,231.74,232.07,231.71,232.02,6000.0,231.74,232.07,231.71,232.02,6000.0
2018-04-12 13:00:00,232.02,232.11,231.87,232.0,2764.0,232.02,232.11,231.87,232.0,2764.0
2018-04-12 13:05:00,232.0,232.05,231.53,231.73,4650.0,232.0,232.05,231.53,231.73,4650.0
2018-04-12 13:10:00,231.65,231.96,231.61,231.85,2986.0,231.65,231.96,231.61,231.85,2986.0
2018-04-12 13:15:00,231.76,231.82,231.4,231.82,7103.0,231.76,231.82,231.4,231.82,7103.0
2018-04-12 13:20:00,231.7,231.76,231.44,231.76,6804.0,231.7,231.76,231.44,231.76,6804.0
2018-04-12 13:25:00,231.58,231.77,230.74,231.01,18889.0,231.58,231.77,230.74,231.01,18889.0
2018-04-12 13:30:00,230.86,231.27,230.8,231.27,11978.0,230.86,231.27,230.8,231.27,11978.0
2018-04-12 13:35:00,231.27,231.79,231.23,231.58,8083.0,231.27,231.79,231.23,231.58,8083.0
2018-04-12 13:40:00,231.52,231.58,231.25,231.26,5885.0,231.52,231.58,231.25,231.26,5885.0
2018-04-12 13:45:00,231.26,231.35,230.74,230.86,11983.0,231.26,231.35,230.74,230.86,11983.0
2018-04-12 13:50:00,230.81,230.92,230.69,230.74,8668.0,230.81,230.92,230.69,230.74,8668.0
2018-04-12 13:55:00,230.8,230.8,230.46,230.51,5433.0,230.8,230.8,230.46,230.51,5433.0
2018-04-12 14:00:00,230.6,230.92,230.39,230.49,5910.0,230.6,230.92,230.39,230.49,5910.0
2018-04-12 14:05:00,230.44,230.64,230.14,230.45,7039.0,230.44,230.64,230.14,230.45,7039.0
2018-04-12 14:10:00,230.49,230.56,230.38,230.45,4820.0,230.49,230.56,230.38,230.45,4820.0
2018-04-12 14:15:00,230.58,231.02,230.57,230.93,10305.0,230.58,231.02,230.57,230.93,10305.0
2018-04-12 14:20:00,231.01,231.21,231.01,231.15,4900.0,231.01,231.21,231.01,231.15,4900.0
2018-04-12 14:25:00,231.01,231.1,230.83,231.0,3564.0,231.01,231.1,230.83,231.0,3564.0
2018-04-12 14:30:00,231.1,231.15,230.88,231.1,3100.0,231.1,231.15,230.88,231.1,3100.0
2018-04-12 14:35:00,231.15,231.4,230.84,231.29,3705.0,231.15,231.4,230.84,231.29,3705.0
2018-04-12 14:40:00,231.34,231.45,231.18,231.19,2082.0,231.34,231.45,231.18,231.19,2082.0
2018-04-12 14:45:00,231.19,231.22,230.83,230.83,7311.0,231.19,231.22,230.83,230.83,7311.0
2018-04-12 14:50:00,230.83,231.13,230.83,231.09,5210.0,230.83,231.13,230.83,231.09,5210.0
2018-04-12 14:55:00,231.16,231.41,231.09,231.21,6515.0,231.16,231.41,231.09,231.21,6515.0
2018-04-12 15:00:00,231.28,231.48,231.28,231.33,2300.0,231.28,231.48,231.28,231.33,2300.0
2018-04-12 15:05:00,231.32,231.39,231.07,231.12,4233.0,231.32,231.39,231.07,231.12,4233.0
2018-04-12 15:10:00,231.17,231.57,231.05,231.57,3100.0,231.17,231.57,231.05,231.57,3100.0
2018-04-12 15:15:00,231.58,231.79,231.46,231.71,4736.0,231.58,231.79,231.46,231.71,4736.0
2018-04-12 15:20:00,231.76,232.05,231.6,231.78,13993.0,231.76,232.05,231.6,231.78,13993.0
2018-04-12 15:25:00,231.88,232.04,231.77,231.9,6652.0,231.88,232.04,231.77,231.9,6652.0
2018-04-12 15:30:00,232.0,232.04,231.84,231.92,20975.0,232.0,232.04,231.84,231.92,20975.0
2018-04-12 15:35:00,232.03,232.2,231.88,232.19,12370.0,232.03,232.2,231.88,232.19,12370.0
2018-04-12 15:40:00,232.2,232.21,231.65,231.65,11375.0,232.2,232.21,231.65,231.65,11375.0
2018-04-12 15:45:00,231.72,231.72,231.22,231.48,14948.0,231.72,231.72,231.22,231.48,14948.0
2018-04-12 15:50:00,231.55,231.59,231.12,231.24,15005.0,231.55,231.59,231.12,231.24,15005.0
2018-04-12 15:55:00,231.3,231.46,231.13,231.34,26545.0,231.3,231.46,231.13,231.34,26545.0
2018-04-13 09:30:00,231.88,233.0,231.58,231.88,67372.0,231.88,233.0,231.58,231.88,67372.0
2018-04-13 09:35:00,231.78,231.82,230.51,230.9,20029.0,231.78,231.82,230.51,230.9,20029.0
2018-04-13 09:40:00,231.0,231.25,229.6,229.86,25367.0,231.0,231.25,229.6,229.86,25367.0
2018-04-13 09:45:00,229.87,231.0,229.84,230.02,34908.0,229.87,231.0,229.84,230.02,34908.0
2018-04-13 09:50:00,230.11,230.25,228.93,229.0,26187.0,230.11,230.25,228.93,229.0,26187.0
2018-04-13 09:55:00,229.0,229.0,228.29,228.91,35296.0,229.0,229.0,228.29,228.91,35296.0
2018-04-13 10:00:00,228.75,229.05,228.2,228.2,32470.0,228.75,229.05,228.2,228.2,32470.0
2018-04-13 10:05:00,228.37,228.67,227.5,227.75,25438.0,228.37,228.67,227.5,227.75,25438.0
2018-04-13 10:10:00,227.64,228.0,227.15,227.89,25942.0,227.64,228.0,227.15,227.89,25942.0
2018-04-13 10:15:00,227.89,228.37,227.68,228.26,15665.0,227.89,228.37,227.68,228.26,15665.0
2018-04-13 10:20:00,228.27,228.72,227.8,228.43,21624.0,228.27,228.72,227.8,228.43,21624.0
2018-04-13 10:25:00,228.34,228.58,227.2,227.38,31336.0,228.34,228.58,227.2,227.38,31336.0
2018-04-13 10:30:00,227.4,227.69,226.33,226.76,56313.0,227.4,227.69,226.33,226.76,56313.0
2018-04-13 10:35:00,226.76,226.84,226.1,226.84,21644.0,226.76,226.84,226.1,226.84,21644.0
2018-04-13 10:40:00,226.82,227.29,226.65,226.89,24287.0,226.82,227.29,226.65,226.89,24287.0
2018-04-13 10:45:00,227.01,227.57,226.87,227.57,11244.0,227.01,227.57,226.87,227.57,11244.0
2018-04-13 10:50:00,227.52,227.75,226.81,226.81,10822.0,227.52,227.75,226.81,226.81,10822.0
2018-04-13 10:55:00,226.91,226.91,226.45,226.54,10917.0,226.91,226.91,226.45,226.54,10917.0
2018-04-13 11:00:00,226.43,226.6,225.77,226.01,30776.0,226.43,226.6,225.77,226.01,30776.0
2018-04-13 11:05:00,225.93,226.57,225.87,226.57,9233.0,225.93,226.57,225.87,226.57,9233.0
2018-04-13 11:10:00,226.69,226.78,226.43,226.75,9296.0,226.69,226.78,226.43,226.75,9296.0
2018-04-13 11:15:00,226.75,227.47,226.58,226.59,23060.0,226.75,227.47,226.58,226.59,23060.0
2018-04-13 11:20:00,226.76,227.66,226.76,227.66,26780.0,226.76,227.66,226.76,227.66,26780.0
2018-04-13 11:25:00,227.79,228.33,227.79,228.27,19141.0,227.79,228.33,227.79,228.27,19141.0
2018-04-13 11:30:00,228.13,228.43,228.09,228.26,9499.0,228.13,228.43,228.09,228.26,9499.0
2018-04-13 11:35:00,228.22,228.86,228.18,228.55,20216.0,228.22,228.86,228.18,228.55,20216.0
2018-04-13 11:40:00,228.59,228.6,228.02,228.55,13754.0,228.59,228.6,228.02,228.55,13754.0
2018-04-13 11:45:00,228.51,228.65,227.6,227.6,10911.0,228.51,228.65,227.6,227.6,10911.0
2018-04-13 11:50:00,227.6,227.8,227.11,227.18,9086.0,227.6,227.8,227.11,227.18,9086.0
2018-04-13 11:55:00,227.39,227.62,227.24,227.58,5939.0,227.39,227.62,227.24,227.58,5939.0
2018-04-13 12:00:00,227.52,227.92,227.26,227.53,7474.0,227.52,227.92,227.26,227.53,7474.0
2018-04-13 12:05:00,227.47,227.56,226.8,226.89,11412.0,227.47,227.56,226.8,226.89,11412.0
2018-04-13 12:10:00,226.96,227.39,226.64,227.33,13080.0,226.96,227.39,226.64,227.33,13080.0
2018-04-13 12:15:00,227.36,227.88,227.31,227.88,12290.0,227.36,227.88,227.31,227.88,12290.0
2018-04-13 12:20:00,228.03,228.33,227.92,228.12,5949.0,228.03,228.33,227.92,228.12,5949.0
2018-04-13 12:25:00,228.27,228.5,228.14,228.46,4550.0,228.27,228.5,228.14,228.46,4550.0
2018-04-13 12:30:00,228.53,228.72,228.13,228.48,11500.0,228.53,228.72,228.13,228.48,11500.0
2018-04-13 12:35:00,228.5,228.6,228.27,228.38,2955.0,228.5,228.6,228.27,228.38,2955.0
2018-04-13 12:40:00,228.51,228.64,228.23,228.26,11557.0,228.51,228.64,228.23,228.26,11557.0
2018-04-13 12:45:00,228.14,228.24,228.03,228.19,1615.0,228.14,228.24,228.03,228.19,1615.0
2018-04-13 12:50:00,228.43,228.75,228.13,228.14,1600.0,228.43,228.75,228.13,228.14,1600.0
2018-04-13 12:55:00,228.2,228.49,228.09,228.49,2382.0,228.2,228.49,228.09,228.49,2382.0
2018-04-13 13:00:00,228.49,228.58,228.21,228.29,2475.0,228.49,228.58,228.21,228.29,2475.0
2018-04-13 13:05:00,228.22,228.45,228.08,228.08,3090.0,228.22,228.45,228.08,228.08,3090.0
2018-04-13 13:10:00,228.16,228.29,228.01,228.18,3500.0,228.16,228.29,228.01,228.18,3500.0
2018-04-13 13:15:00,228.19,228.37,228.19,228.2,900.0,228.19,228.37,228.19,228.2,900.0
2018-04-13 13:20:00,228.29,228.57,228.21,228.56,2150.0,228.29,228.57,228.21,228.56,2150.0
2018-04-13 13:25:00,228.7,228.79,228.47,228.62,3350.0,228.7,228.79,228.47,228.62,3350.0
2018-04-13 13:30:00,228.47,228.72,228.33,228.6,1631.0,228.47,228.72,228.33,228.6,1631.0
2018-04-13 13:35:00,228.56,228.56,228.28,228.55,4606.0,228.56,228.56,228.28,228.55,4606.0
2018-04-13 13:40:00,228.57,228.9,228.56,228.9,3988.0,228.57,228.9,228.56,228.9,3988.0
2018-04-13 13:45:00,228.84,229.14,228.58,229.14,5779.0,228.84,229.14,228.58,229.14,5779.0
2018-04-13 13:50:00,229.14,229.37,229.09,229.09,4955.0,229.14,229.37,229.09,229.09,4955.0
2018-04-13 13:55:00,229.11,229.35,229.05,229.22,4446.0,229.11,229.35,229.05,229.22,4446.0
2018-04-13 14:00:00,229.21,229.37,229.02,229.32,3400.0,229.21,229.37,229.02,229.32,3400.0
2018-04-13 14:05:00,229.22,229.22,228.95,228.99,7533.0,229.22,229.22,228.95,228.99,7533.0
2018-04-13 14:10:00,229.14,229.14,228.81,228.92,2606.0,229.14,229.14,228.81,228.92,2606.0
2018-04-13 14:15:00,228.81,228.81,228.36,228.55,4786.0,228.81,228.81,228.36,228.55,4786.0
2018-04-13 14:20:00,228.39,228.62,228.37,228.48,1535.0,228.39,228.62,228.37,228.48,1535.0
2018-04-13 14:25:00,228.41,228.6,228.32,228.51,2800.0,228.41,228.6,228.32,228.51,2800.0
2018-04-13 14:30:00,228.58,228.88,228.18,228.46,9687.0,228.58,228.88,228.18,228.46,9687.0
2018-04-13 14:35:00,228.72,228.73,228.21,228.33,2300.0,228.72,228.73,228.21,228.33,2300.0
2018-04-13 14:40:00,228.35,228.42,228.06,228.26,3327.0,228.35,228.42,228.06,228.26,3327.0
2018-04-13 14:45:00,228.29,228.49,228.05,228.16,13095.0,228.29,228.49,228.05,228.16,13095.0
2018-04-13 14:50:00,228.03,228.31,227.92,228.31,3050.0,228.03,228.31,227.92,228.31,3050.0
2018-04-13 14:55:00,228.03,228.03,227.8,227.98,2274.0,228.03,228.03,227.8,227.98,2274.0
2018-04-13 15:00:00,227.92,227.92,227.53,227.53,8305.0,227.92,227.92,227.53,227.53,8305.0
2018-04-13 15:05:00,227.42,227.42,227.05,227.39,7297.0,227.42,227.42,227.05,227.39,7297.0
2018-04-13 15:10:00,227.38,227.69,227.32,227.32,9262.0,227.38,227.69,227.32,227.32,9262.0
2018-04-13 15:15:00,227.19,227.19,226.61,226.68,7359.0,227.19,227.19,226.61,226.68,7359.0
2018-04-13 15:20:00,226.65,227.22,226.65,226.96,6961.0,226.65,227.22,226.65,226.96,6961.0
2018-04-13 15:25:00,227.09,227.09,226.75,226.97,6198.0,227.09,227.09,226.75,226.97,6198.0
2018-04-13 15:30:00,226.85,226.95,226.61,226.83,16879.0,226.85,226.95,226.61,226.83,16879.0
2018-04-13 15:35:00,226.75,227.09,226.75,227.09,9853.0,226.75,227.09,226.75,227.09,9853.0
2018-04-13 15:40:00,227.11,227.4,227.02,227.18,19859.0,227.11,227.4,227.02,227.18,19859.0
2018-04-13 15:45:00,227.29,227.6,227.13,227.6,39163.0,227.29,227.6,227.13,227.6,39163.0
2018-04-13 15:50:00,227.6,228.45,227.6,228.29,25519.0,227.6,228.45,227.6,228.29,25519.0
2018-04-13 15:55:00,228.37,228.46,227.98,228.17,48216.0,228.37,228.46,227.98,228.17,48216.0
2018-04-16 09:30:00,228.45,230.01,228.36,229.61,78926.0,228.45,230.01,228.36,229.61,78926.0
2018-04-16 09:35:00,229.61,229.61,227.5,228.06,57521.0,229.61,229.61,227.5,228.06,57521.0
2018-04-16 09:40:00,228.11,228.11,226.71,227.18,36547.0,228.11,228.11,226.71,227.18,36547.0
2018-04-16 09:45:00,226.99,227.63,226.53,227.24,32469.0,226.99,227.63,226.53,227.24,32469.0
2018-04-16 09:50:00,227.1,227.82,226.9,227.82,23607.0,227.1,227.82,226.9,227.82,23607.0
2018-04-16 09:55:00,227.73,228.0,227.52,227.87,25230.0,227.73,228.0,227.52,227.87,25230.0
2018-04-16 10:00:00,227.93,228.98,227.92,228.98,18598.0,227.93,228.98,227.92,228.98,18598.0
2018-04-16 10:05:00,228.99,229.58,228.93,229.46,16295.0,228.99,229.58,228.93,229.46,16295.0
2018-04-16 10:10:00,229.46,229.97,228.7,228.77,27617.0,229.46,229.97,228.7,228.77,27617.0
2018-04-16 10:15:00,228.84,229.16,228.09,228.69,32293.0,228.84,229.16,228.09,228.69,32293.0
2018-04-16 10:20:00,228.69,229.2,228.51,229.16,34058.0,228.69,229.2,228.51,229.16,34058.0
2018-04-16 10:25:00,229.19,229.35,228.6,229.16,25223.0,229.19,229.35,228.6,229.16,25223.0
2018-04-16 10:30:00,229.23,229.33,228.76,228.76,21945.0,229.23,229.33,228.76,228.76,21945.0
2018-04-16 10:35:00,228.86,229.23,228.49,229.2,25017.0,228.86,229.23,228.49,229.2,25017.0
2018-04-16 10:40:00,229.22,229.56,229.2,229.49,24433.0,229.22,229.56,229.2,229.49,24433.0
2018-04-16 10:45:00,229.44,229.48,228.77,228.77,14105.0,229.44,229.48,228.77,228.77,14105.0
2018-04-16 10:50:00,228.78,228.89,228.58,228.79,18960.0,228.78,228.89,228.58,228.79,18960.0
2018-04-16 10:55:00,228.74,228.8,228.2,228.22,30277.0,228.74,228.8,228.2,228.22,30277.0
2018-04-16 11:00:00,228.28,228.67,228.07,228.08,26414.0,228.28,228.67,228.07,228.08,26414.0
2018-04-16 11:05:00,228.21,228.63,228.13,228.56,33280.0,228.21,228.63,228.13,228.56,33280.0
2018-04-16 11:10:00,228.56,228.57,227.67,227.83,15887.0,228.56,228.57,227.67,227.83,15887.0
2018-04-16 11:15:00,227.68,227.98,227.5,227.89,10215.0,227.68,227.98,227.5,227.89,10215.0
2018-04-16 11:20:00,227.87,228.17,227.57,228.17,9690.0,227.87,228.17,227.57,228.17,9690.0
2018-04-16 11:25:00,228.16,228.25,227.73,227.93,27441.0,228.16,228.25,227.73,227.93,27441.0
2018-04-16 11:30:00,228.0,228.58,227.97,228.58,17091.0,228.0,228.58,227.97,228.58,17091.0
2018-04-16 11:35:00,228.73,228.78,228.45,228.55,16910.0,228.73,228.78,228.45,228.55,16910.0
2018-04-16 11:40:00,228.47,228.86,228.28,228.86,7841.0,228.47,228.86,228.28,228.86,7841.0
2018-04-16 11:45:00,228.79,228.86,228.43,228.52,18886.0,228.79,228.86,228.43,228.52,18886.0
2018-04-16 11:50:00,228.58,228.76,228.51,228.58,19523.0,228.58,228.76,228.51,228.58,19523.0
2018-04-16 11:55:00,228.58,228.75,228.5,228.58,15490.0,228.58,228.75,228.5,228.58,15490.0
2018-04-16 12:00:00,228.8,229.5,228.8,229.49,9345.0,228.8,229.5,228.8,229.49,9345.0
2018-04-16 12:05:00,229.48,230.1,229.48,229.86,21926.0,229.48,230.1,229.48,229.86,21926.0
2018-04-16 12:10:00,229.93,230.35,229.67,229.99,15061.0,229.93,230.35,229.67,229.99,15061.0
2018-04-16 12:15:00,230.04,230.16,229.97,230.04,12108.0,230.04,230.16,229.97,230.04,12108.0
2018-04-16 12:20:00,230.1,230.1,229.55,229.87,11647.0,230.1,230.1,229.55,229.87,11647.0
2018-04-16 12:25:00,229.75,229.95,229.66,229.79,16678.0,229.75,229.95,229.66,229.79,16678.0
2018-04-16 12:30:00,229.88,230.15,229.85,229.86,12529.0,229.88,230.15,229.85,229.86,12529.0
2018-04-16 12:35:00,229.88,229.89,229.48,229.67,6439.0,229.88,229.89,229.48,229.67,6439.0
2018-04-16 12:40:00,229.9,230.02,229.8,229.89,9999.0,229.9,230.02,229.8,229.89,9999.0
2018-04-16 12:45:00,230.02,230.55,229.95,230.0,20259.0,230.02,230.55,229.95,230.0,20259.0
2018-04-16 12:50:00,230.07,230.64,230.07,230.48,14671.0,230.07,230.64,230.07,230.48,14671.0
2018-04-16 12:55:00,230.5,230.77,230.41,230.42,10278.0,230.5,230.77,230.41,230.42,10278.0
2018-04-16 13:00:00,230.51,230.7,230.32,230.4,13250.0,230.51,230.7,230.32,230.4,13250.0
2018-04-16 13:05:00,230.58,230.96,230.56,230.88,23993.0,230.58,230.96,230.56,230.88,23993.0
2018-04-16 13:10:00,230.87,231.07,230.74,231.03,14103.0,230.87,231.07,230.74,231.03,14103.0
2018-04-16 13:15:00,230.93,230.93,230.4,230.54,7189.0,230.93,230.93,230.4,230.54,7189.0
2018-04-16 13:20:00,230.57,230.66,230.18,230.22,11560.0,230.57,230.66,230.18,230.22,11560.0
2018-04-16 13:25:00,230.27,230.3,229.94,229.95,4034.0,230.27,230.3,229.94,229.95,4034.0
2018-04-16 13:30:00,229.96,230.21,229.93,229.94,9300.0,229.96,230.21,229.93,229.94,9300.0
2018-04-16 13:35:00,230.0,230.23,230.0,230.23,3704.0,230.0,230.23,230.0,230.23,3704.0
2018-04-16 13:40:00,230.28,230.55,230.22,230.24,11833.0,230.28,230.55,230.22,230.24,11833.0
2018-04-16 13:45:00,230.22,230.42,230.21,230.3,5648.0,230.22,230.42,230.21,230.3,5648.0
2018-04-16 13:50:00,230.31,230.31,230.08,230.21,5300.0,230.31,230.31,230.08,230.21,5300.0
2018-04-16 13:55:00,230.23,230.42,230.12,230.27,4300.0,230.23,230.42,230.12,230.27,4300.0
2018-04-16 14:00:00,230.3,230.4,229.76,229.76,11765.0,230.3,230.4,229.76,229.76,11765.0
2018-04-16 14:05:00,229.76,230.25,229.76,230.15,8111.0,229.76,230.25,229.76,230.15,8111.0
2018-04-16 14:10:00,230.15,230.4,230.04,230.09,15799.0,230.15,230.4,230.04,230.09,15799.0
2018-04-16 14:15:00,230.06,230.13,229.63,229.64,10500.0,230.06,230.13,229.63,229.64,10500.0
2018-04-16 14:20:00,229.63,229.86,229.62,229.81,4890.0,229.63,229.86,229.62,229.81,4890.0
2018-04-16 14:25:00,229.75,229.82,229.56,229.7,5553.0,229.75,229.82,229.56,229.7,5553.0
2018-04-16 14:30:00,229.64,229.94,229.51,229.94,7910.0,229.64,229.94,229.51,229.94,7910.0
2018-04-16 14:35:00,229.94,230.25,229.78,230.25,8871.0,229.94,230.25,229.78,230.25,8871.0
2018-04-16 14:40:00,230.12,230.12,229.61,229.66,10951.0,230.12,230.12,229.61,229.66,10951.0
2018-04-16 14:45:00,229.74,230.29,229.65,230.22,8087.0,229.74,230.29,229.65,230.22,8087.0
2018-04-16 14:50:00,230.34,230.36,229.77,229.87,8200.0,230.34,230.36,229.77,229.87,8200.0
2018-04-16 14:55:00,229.98,230.09,229.8,229.84,5210.0,229.98,230.09,229.8,229.84,5210.0
2018-04-16 15:00:00,229.89,230.31,229.89,230.31,4102.0,229.89,230.31,229.89,230.31,4102.0
2018-04-16 15:05:00,230.3,230.41,229.89,230.02,12188.0,230.3,230.41,229.89,230.02,12188.0
2018-04-16 15:10:00,230.11,230.16,229.88,229.99,6800.0,230.11,230.16,229.88,229.99,6800.0
2018-04-16 15:15:00,229.92,229.98,229.71,229.98,5511.0,229.92,229.98,229.71,229.98,5511.0
2018-04-16 15:20:00,229.92,229.99,229.6,229.68,10218.0,229.92,229.99,229.6,229.68,10218.0
2018-04-16 15:25:00,229.66,229.83,229.55,229.67,7979.0,229.66,229.83,229.55,229.67,7979.0
2018-04-16 15:30:00,229.63,230.0,229.55,229.99,16667.0,229.63,230.0,229.55,229.99,16667.0
2018-04-16 15:35:00,229.97,230.16,229.79,230.01,28729.0,229.97,230.16,229.79,230.01,28729.0
2018-04-16 15:40:00,230.07,230.33,230.06,230.33,23922.0,230.07,230.33,230.06,230.33,23922.0
2018-04-16 15:45:00,230.36,230.6,230.33,230.49,35156.0,230.36,230.6,230.33,230.49,35156.0
2018-04-16 15:50:00,230.28,230.4,230.02,230.06,42958.0,230.28,230.4,230.02,230.06,42958.0
2018-04-16 15:55:00,230.07,230.28,229.67,229.93,52655.0,230.07,230.28,229.67,229.93,52655.0
2018-04-17 09:30:00,230.27,231.99,230.27,230.29,86528.0,230.27,231.99,230.27,230.29,86528.0
2018-04-17 09:35:00,230.3,230.55,228.63,229.29,38643.0,230.3,230.55,228.63,229.29,38643.0
2018-04-17 09:40:00,229.29,230.24,228.66,230.18,53139.0,229.29,230.24,228.66,230.18,53139.0
2018-04-17 09:45:00,230.15,230.58,229.39,229.68,41012.0,230.15,230.58,229.39,229.68,41012.0
2018-04-17 09:50:00,229.75,230.41,229.59,230.25,23411.0,229.75,230.41,229.59,230.25,23411.0
2018-04-17 09:55:00,230.35,230.59,229.97,230.27,20669.0,230.35,230.59,229.97,230.27,20669.0
2018-04-17 10:00:00,230.17,231.48,230.16,231.27,30258.0,230.17,231.48,230.16,231.27,30258.0
2018-04-17 10:05:00,231.24,231.88,230.85,231.88,31134.0,231.24,231.88,230.85,231.88,31134.0
2018-04-17 10:10:00,231.95,232.49,231.45,232.28,37742.0,231.95,232.49,231.45,232.28,37742.0
2018-04-17 10:15:00,232.17,232.37,231.46,231.89,24900.0,232.17,232.37,231.46,231.89,24900.0
2018-04-17 10:20:00,231.9,232.94,231.74,232.65,31802.0,231.9,232.94,231.74,232.65,31802.0
2018-04-17 10:25:00,232.54,232.72,232.29,232.4,31996.0,232.54,232.72,232.29,232.4,31996.0
2018-04-17 10:30:00,232.21,233.33,232.03,233.29,32330.0,232.21,233.33,232.03,233.29,32330.0
2018-04-17 10:35:00,233.26,233.32,232.68,233.18,25238.0,233.26,233.32,232.68,233.18,25238.0
2018-04-17 10:40:00,233.19,233.26,232.66,232.8,18358.0,233.19,233.26,232.66,232.8,18358.0
2018-04-17 10:45:00,232.83,232.87,232.61,232.74,12011.0,232.83,232.87,232.61,232.74,12011.0
2018-04-17 10:50:00,232.74,233.8,232.74,233.63,27968.0,232.74,233.8,232.74,233.63,27968.0
2018-04-17 10:55:00,233.61,234.18,233.55,234.04,22750.0,233.61,234.18,233.55,234.04,22750.0
2018-04-17 11:00:00,234.06,234.81,234.06,234.49,21417.0,234.06,234.81,234.06,234.49,21417.0
2018-04-17 11:05:00,234.51,234.69,234.26,234.31,19752.0,234.51,234.69,234.26,234.31,19752.0
2018-04-17 11:10:00,234.42,234.59,233.93,233.98,13758.0,234.42,234.59,233.93,233.98,13758.0
2018-04-17 11:15:00,233.93,234.09,233.25,233.43,25110.0,233.93,234.09,233.25,233.43,25110.0
2018-04-17 11:20:00,233.36,234.36,233.24,234.2,20787.0,233.36,234.36,233.24,234.2,20787.0
2018-04-17 11:25:00,234.23,234.59,234.07,234.43,22411.0,234.23,234.59,234.07,234.43,22411.0
2018-04-17 11:30:00,234.34,234.52,233.89,234.0,15939.0,234.34,234.52,233.89,234.0,15939.0
2018-04-17 11:35:00,234.06,234.21,233.88,234.16,7060.0,234.06,234.21,233.88,234.16,7060.0
2018-04-17 11:40:00,234.22,234.5,233.96,234.5,12975.0,234.22,234.5,233.96,234.5,12975.0
2018-04-17 11:45:00,234.4,234.89,234.39,234.63,14142.0,234.4,234.89,234.39,234.63,14142.0
2018-04-17 11:50:00,234.61,235.06,234.57,234.9,28393.0,234.61,235.06,234.57,234.9,28393.0
2018-04-17 11:55:00,234.94,234.94,233.71,233.85,20649.0,234.94,234.94,233.71,233.85,20649.0
2018-04-17 12:00:00,233.92,234.65,233.92,234.65,10523.0,233.92,234.65,233.92,234.65,10523.0
2018-04-17 12:05:00,234.73,234.79,234.0,234.04,9822.0,234.73,234.79,234.0,234.04,9822.0
2018-04-17 12:10:00,234.16,234.44,234.0,234.38,11337.0,234.16,234.44,234.0,234.38,11337.0
2018-04-17 12:15:00,234.4,234.47,234.05,234.39,8978.0,234.4,234.47,234.05,234.39,8978.0
2018-04-17 12:20:00,234.29,234.35,233.95,234.3,8617.0,234.29,234.35,233.95,234.3,8617.0
2018-04-17 12:25:00,234.12,234.43,234.01,234.08,13777.0,234.12,234.43,234.01,234.08,13777.0
2018-04-17 12:30:00,234.08,234.19,233.95,234.1,23054.0,234.08,234.19,233.95,234.1,23054.0
2018-04-17 12:35:00,234.0,234.0,233.5,233.63,27169.0,234.0,234.0,233.5,233.63,27169.0
2018-04-17 12:40:00,233.69,234.41,233.69,234.23,16572.0,233.69,234.41,233.69,234.23,16572.0
2018-04-17 12:45:00,234.22,234.29,233.81,233.88,14774.0,234.22,234.29,233.81,233.88,14774.0
2018-04-17 12:50:00,233.81,234.12,233.73,233.95,11858.0,233.81,234.12,233.73,233.95,11858.0
2018-04-17 12:55:00,233.96,234.03,233.84,233.89,3927.0,233.96,234.03,233.84,233.89,3927.0
2018-04-17 13:00:00,233.95,234.32,233.88,234.22,20787.0,233.95,234.32,233.88,234.22,20787.0
2018-04-17 13:05:00,234.22,234.67,234.16,234.5,14150.0,234.22,234.67,234.16,234.5,14150.0
2018-04-17 13:10:00,234.52,234.75,234.52,234.56,5379.0,234.52,234.75,234.52,234.56,5379.0
2018-04-17 13:15:00,234.68,234.68,234.19,234.3,6600.0,234.68,234.68,234.19,234.3,6600.0
2018-04-17 13:20:00,234.39,234.9,234.28,234.83,8514.0,234.39,234.9,234.28,234.83,8514.0
2018-04-17 13:25:00,234.83,234.9,234.72,234.81,7218.0,234.83,234.9,234.72,234.81,7218.0
2018-04-17 13:30:00,234.87,234.87,234.58,234.62,7739.0,234.87,234.87,234.58,234.62,7739.0
2018-04-17 13:35:00,234.62,234.84,234.49,234.64,8426.0,234.62,234.84,234.49,234.64,8426.0
2018-04-17 13:40:00,234.69,234.93,234.6,234.85,9111.0,234.69,234.93,234.6,234.85,9111.0
2018-04-17 13:45:00,234.9,235.93,234.9,235.6,32003.0,234.9,235.93,234.9,235.6,32003.0
2018-04-17 13:50:00,235.65,235.92,235.58,235.9,16124.0,235.65,235.92,235.58,235.9,16124.0
2018-04-17 13:55:00,235.93,236.06,235.77,236.0,21350.0,235.93,236.06,235.77,236.0,21350.0
2018-04-17 14:00:00,235.92,236.73,235.92,236.59,34003.0,235.92,236.73,235.92,236.59,34003.0
2018-04-17 14:05:00,236.53,236.57,235.97,236.09,15095.0,236.53,236.57,235.97,236.09,15095.0
2018-04-17 14:10:00,236.09,236.64,236.03,236.63,25220.0,236.09,236.64,236.03,236.63,25220.0
2018-04-17 14:15:00,236.55,236.74,236.46,236.59,27620.0,236.55,236.74,236.46,236.59,27620.0
2018-04-17 14:20:00,236.54,236.54,236.1,236.27,10037.0,236.54,236.54,236.1,236.27,10037.0
2018-04-17 14:25:00,236.21,236.23,235.81,236.07,10373.0,236.21,236.23,235.81,236.07,10373.0
2018-04-17 14:30:00,235.98,236.32,235.98,236.15,6210.0,235.98,236.32,235.98,236.15,6210.0
2018-04-17 14:35:00,236.11,236.11,235.77,235.83,11116.0,236.11,236.11,235.77,235.83,11116.0
2018-04-17 14:40:00,235.85,236.3,235.85,236.2,9891.0,235.85,236.3,235.85,236.2,9891.0
2018-04-17 14:45:00,236.26,236.42,236.15,236.39,21058.0,236.26,236.42,236.15,236.39,21058.0
2018-04-17 14:50:00,236.46,236.64,236.35,236.43,17956.0,236.46,236.64,236.35,236.43,17956.0
2018-04-17 14:55:00,236.37,236.5,236.12,236.5,14619.0,236.37,236.5,236.12,236.5,14619.0
2018-04-17 15:00:00,236.45,236.45,236.07,236.1,12325.0,236.45,236.45,236.07,236.1,12325.0
2018-04-17 15:05:00,236.1,236.45,236.08,236.4,13708.0,236.1,236.45,236.08,236.4,13708.0
2018-04-17 15:10:00,236.37,236.42,236.24,236.31,13840.0,236.37,236.42,236.24,236.31,13840.0
2018-04-17 15:15:00,236.31,236.48,236.17,236.48,10386.0,236.31,236.48,236.17,236.48,10386.0
2018-04-17 15:20:00,236.48,236.7,236.42,236.42,22274.0,236.48,236.7,236.42,236.42,22274.0
2018-04-17 15:25:00,236.42,236.75,236.27,236.71,28166.0,236.42,236.75,236.27,236.71,28166.0
2018-04-17 15:30:00,236.67,237.0,236.63,236.96,28253.0,236.67,237.0,236.63,236.96,28253.0
2018-04-17 15:35:00,236.96,236.96,236.63,236.63,23376.0,236.96,236.96,236.63,236.63,23376.0
2018-04-17 15:40:00,236.63,236.67,236.05,236.07,24222.0,236.63,236.67,236.05,236.07,24222.0
2018-04-17 15:45:00,236.11,236.4,236.09,236.1,43230.0,236.11,236.4,236.09,236.1,43230.0
2018-04-17 15:50:00,236.18,236.18,235.52,235.66,35153.0,236.18,236.18,235.52,235.66,35153.0
2018-04-17 15:55:00,235.59,235.87,235.35,235.65,64261.0,235.59,235.87,235.35,235.65,64261.0
2018-04-18 09:30:00,237.38,239.65,237.0,239.18,140821.0,237.38,239.65,237.0,239.18,140821.0
2018-04-18 09:35:00,238.29,239.91,237.8,238.1,62050.0,238.29,239.91,237.8,238.1,62050.0
2018-04-18 09:40:00,238.0,238.3,237.02,237.22,26616.0,238.0,238.3,237.02,237.22,26616.0
2018-04-18 09:45:00,237.11,237.97,236.85,237.58,42028.0,237.11,237.97,236.85,237.58,42028.0
2018-04-18 09:50:00,237.41,238.98,237.12,238.33,47706.0,237.41,238.98,237.12,238.33,47706.0
2018-04-18 09:55:00,238.42,238.61,237.91,238.21,38488.0,238.42,238.61,237.91,238.21,38488.0
2018-04-18 10:00:00,238.21,238.37,237.65,238.24,35718.0,238.21,238.37,237.65,238.24,35718.0
2018-04-18 10:05:00,238.31,238.31,237.71,237.97,40890.0,238.31,238.31,237.71,237.97,40890.0
2018-04-18 10:10:00,238.05,238.05,236.92,236.95,96761.0,238.05,238.05,236.92,236.95,96761.0
2018-04-18 10:15:00,236.95,237.44,236.54,236.54,49099.0,236.95,237.44,236.54,236.54,49099.0
2018-04-18 10:20:00,236.61,237.8,236.61,237.71,29242.0,236.61,237.8,236.61,237.71,29242.0
2018-04-18 10:25:00,237.65,237.65,236.5,237.34,29111.0,237.65,237.65,236.5,237.34,29111.0
2018-04-18 10:30:00,237.54,237.78,237.37,237.61,17422.0,237.54,237.78,237.37,237.61,17422.0
2018-04-18 10:35:00,237.47,237.7,237.07,237.21,10113.0,237.47,237.7,237.07,237.21,10113.0
2018-04-18 10:40:00,237.13,237.24,236.79,237.04,55538.0,237.13,237.24,236.79,237.04,55538.0
2018-04-18 10:45:00,237.09,237.29,236.7,237.28,15537.0,237.09,237.29,236.7,237.28,15537.0
2018-04-18 10:50:00,237.21,237.51,237.15,237.17,20619.0,237.21,237.51,237.15,237.17,20619.0
2018-04-18 10:55:00,237.16,237.26,236.84,237.06,16093.0,237.16,237.26,236.84,237.06,16093.0
2018-04-18 11:00:00,236.94,237.68,236.93,237.51,12694.0,236.94,237.68,236.93,237.51,12694.0
2018-04-18 11:05:00,237.55,238.18,237.17,238.18,41338.0,237.55,238.18,237.17,238.18,41338.0
2018-04-18 11:10:00,238.04,238.23,237.91,238.21,20048.0,238.04,238.23,237.91,238.21,20048.0
2018-04-18 11:15:00,238.21,238.21,237.67,238.15,10786.0,238.21,238.21,237.67,238.15,10786.0
2018-04-18 11:20:00,238.13,238.46,238.07,238.27,11174.0,238.13,238.46,238.07,238.27,11174.0
2018-04-18 11:25:00,238.24,238.83,238.15,238.37,20827.0,238.24,238.83,238.15,238.37,20827.0
2018-04-18 11:30:00,238.38,238.63,237.97,238.35,14957.0,238.38,238.63,237.97,238.35,14957.0
2018-04-18 11:35:00,238.36,238.56,238.22,238.48,22164.0,238.36,238.56,238.22,238.48,22164.0
2018-04-18 11:40:00,238.47,238.54,238.28,238.3,5092.0,238.47,238.54,238.28,238.3,5092.0
2018-04-18 11:45:00,238.32,238.49,238.3,238.31,17703.0,238.32,238.49,238.3,238.31,17703.0
2018-04-18 11:50:00,238.25,238.96,238.25,238.95,13377.0,238.25,238.96,238.25,238.95,13377.0
2018-04-18 11:55:00,238.99,239.09,238.23,238.41,11746.0,238.99,239.09,238.23,238.41,11746.0
2018-04-18 12:00:00,238.5,238.78,238.46,238.68,9859.0,238.5,238.78,238.46,238.68,9859.0
2018-04-18 12:05:00,238.62,238.7,238.4,238.52,14279.0,238.62,238.7,238.4,238.52,14279.0
2018-04-18 12:10:00,238.56,239.2,238.46,238.98,11128.0,238.56,239.2,238.46,238.98,11128.0
2018-04-18 12:15:00,238.85,238.98,238.76,238.76,7870.0,238.85,238.98,238.76,238.76,7870.0
2018-04-18 12:20:00,238.76,238.76,238.17,238.6,6020.0,238.76,238.76,238.17,238.6,6020.0
2018-04-18 12:25:00,238.47,238.96,238.47,238.77,7124.0,238.47,238.96,238.47,238.77,7124.0
2018-04-18 12:30:00,238.64,238.95,238.55,238.88,12256.0,238.64,238.95,238.55,238.88,12256.0
2018-04-18 12:35:00,238.88,238.9,238.44,238.45,9656.0,238.88,238.9,238.44,238.45,9656.0
2018-04-18 12:40:00,238.35,238.38,237.92,237.92,7772.0,238.35,238.38,237.92,237.92,7772.0
2018-04-18 12:45:00,237.89,238.32,237.87,238.26,8245.0,237.89,238.32,237.87,238.26,8245.0
2018-04-18 12:50:00,238.24,238.28,237.99,238.27,9300.0,238.24,238.28,237.99,238.27,9300.0
2018-04-18 12:55:00,238.26,238.32,238.05,238.12,6963.0,238.26,238.32,238.05,238.12,6963.0
2018-04-18 13:00:00,238.06,238.33,238.01,238.27,5050.0,238.06,238.33,238.01,238.27,5050.0
2018-04-18 13:05:00,238.32,238.34,238.0,238.0,15940.0,238.32,238.34,238.0,238.0,15940.0
2018-04-18 13:10:00,238.1,238.58,238.04,238.58,8777.0,238.1,238.58,238.04,238.58,8777.0
2018-04-18 13:15:00,238.57,238.59,238.25,238.54,18977.0,238.57,238.59,238.25,238.54,18977.0
2018-04-18 13:20:00,238.53,238.66,238.25,238.34,5050.0,238.53,238.66,238.25,238.34,5050.0
2018-04-18 13:25:00,238.27,238.53,238.13,238.3,18080.0,238.27,238.53,238.13,238.3,18080.0
2018-04-18 13:30:00,238.26,238.44,238.1,238.12,15194.0,238.26,238.44,238.1,238.12,15194.0
2018-04-18 13:35:00,238.2,238.3,238.1,238.11,13088.0,238.2,238.3,238.1,238.11,13088.0
2018-04-18 13:40:00,238.11,238.11,237.66,237.66,12499.0,238.11,238.11,237.66,237.66,12499.0
2018-04-18 13:45:00,237.56,237.63,237.35,237.63,10585.0,237.56,237.63,237.35,237.63,10585.0
2018-04-18 13:50:00,237.85,237.88,237.59,237.72,5639.0,237.85,237.88,237.59,237.72,5639.0
2018-04-18 13:55:00,237.72,237.81,237.5,237.59,12386.0,237.72,237.81,237.5,237.59,12386.0
2018-04-18 14:00:00,237.64,238.0,237.43,237.76,12890.0,237.64,238.0,237.43,237.76,12890.0
2018-04-18 14:05:00,237.87,238.23,237.87,237.99,4344.0,237.87,238.23,237.87,237.99,4344.0
2018-04-18 14:10:00,237.94,238.21,237.94,238.0,4630.0,237.94,238.21,237.94,238.0,4630.0
2018-04-18 14:15:00,237.98,238.11,237.84,237.84,15763.0,237.98,238.11,237.84,237.84,15763.0
2018-04-18 14:20:00,237.86,238.28,237.86,238.08,15760.0,237.86,238.28,237.86,238.08,15760.0
2018-04-18 14:25:00,238.14,238.22,238.05,238.21,11307.0,238.14,238.22,238.05,238.21,11307.0
2018-04-18 14:30:00,238.22,238.37,238.15,238.24,7261.0,238.22,238.37,238.15,238.24,7261.0
2018-04-18 14:35:00,238.17,238.37,238.0,238.03,5444.0,238.17,238.37,238.0,238.03,5444.0
2018-04-18 14:40:00,237.97,238.37,237.97,238.37,6511.0,237.97,238.37,237.97,238.37,6511.0
2018-04-18 14:45:00,238.28,238.48,238.09,238.42,9530.0,238.28,238.48,238.09,238.42,9530.0
2018-04-18 14:50:00,238.44,238.56,238.14,238.14,8167.0,238.44,238.56,238.14,238.14,8167.0
2018-04-18 14:55:00,238.3,238.51,238.03,238.1,9451.0,238.3,238.51,238.03,238.1,9451.0
2018-04-18 15:00:00,238.09,238.12,237.73,237.98,10310.0,238.09,238.12,237.73,237.98,10310.0
2018-04-18 15:05:00,237.98,238.21,237.72,237.86,8225.0,237.98,238.21,237.72,237.86,8225.0
2018-04-18 15:10:00,237.7,238.04,237.66,237.98,10562.0,237.7,238.04,237.66,237.98,10562.0
2018-04-18 15:15:00,237.94,238.02,237.65,237.93,9774.0,237.94,238.02,237.65,237.93,9774.0
2018-04-18 15:20:00,237.87,237.96,237.5,237.5,6463.0,237.87,237.96,237.5,237.5,6463.0
2018-04-18 15:25:00,237.5,237.51,237.14,237.37,10528.0,237.5,237.51,237.14,237.37,10528.0
2018-04-18 15:30:00,237.34,237.95,237.32,237.92,21755.0,237.34,237.95,237.32,237.92,21755.0
2018-04-18 15:35:00,237.92,238.2,237.6,237.7,15654.0,237.92,238.2,237.6,237.7,15654.0
2018-04-18 15:40:00,237.69,237.81,237.55,237.59,11790.0,237.69,237.81,237.55,237.59,11790.0
2018-04-18 15:45:00,237.58,237.91,237.39,237.39,23284.0,237.58,237.91,237.39,237.39,23284.0
2018-04-18 15:50:00,237.39,237.77,237.39,237.63,22810.0,237.39,237.77,237.39,237.63,22810.0
2018-04-18 15:55:00,237.67,237.84,237.5,237.75,50232.0,237.67,237.84,237.5,237.75,50232.0
2018-04-19 09:30:00,238.43,240.4,238.43,239.27,124107.0,238.43,240.4,238.43,239.27,124107.0
2018-04-19 09:35:00,239.38,240.39,239.29,240.25,39286.0,239.38,240.39,239.29,240.25,39286.0
2018-04-19 09:40:00,240.18,240.22,238.5,238.5,42465.0,240.18,240.22,238.5,238.5,42465.0
2018-04-19 09:45:00,238.39,238.5,237.58,238.24,41566.0,238.39,238.5,237.58,238.24,41566.0
2018-04-19 09:50:00,238.23,238.33,237.76,238.21,31910.0,238.23,238.33,237.76,238.21,31910.0
2018-04-19 09:55:00,238.26,238.91,238.18,238.76,29344.0,238.26,238.91,238.18,238.76,29344.0
2018-04-19 10:00:00,238.65,238.94,238.48,238.86,14636.0,238.65,238.94,238.48,238.86,14636.0
2018-04-19 10:05:00,238.83,238.83,238.07,238.17,17729.0,238.83,238.83,238.07,238.17,17729.0
2018-04-19 10:10:00,238.06,238.57,238.0,238.35,22675.0,238.06,238.57,238.0,238.35,22675.0
2018-04-19 10:15:00,238.39,238.5,238.08,238.27,22872.0,238.39,238.5,238.08,238.27,22872.0
2018-04-19 10:20:00,238.27,238.27,237.78,238.17,29271.0,238.27,238.27,237.78,238.17,29271.0
2018-04-19 10:25:00,238.2,238.4,236.97,237.22,28434.0,238.2,238.4,236.97,237.22,28434.0
2018-04-19 10:30:00,237.21,237.32,236.91,237.15,20681.0,237.21,237.32,236.91,237.15,20681.0
2018-04-19 10:35:00,237.26,237.48,236.7,237.11,26040.0,237.26,237.48,236.7,237.11,26040.0
2018-04-19 10:40:00,237.17,237.24,236.5,236.5,27759.0,237.17,237.24,236.5,236.5,27759.0
2018-04-19 10:45:00,236.35,236.61,236.0,236.27,15000.0,236.35,236.61,236.0,236.27,15000.0
2018-04-19 10:50:00,236.32,236.49,236.04,236.44,15182.0,236.32,236.49,236.04,236.44,15182.0
2018-04-19 10:55:00,236.4,236.6,236.12,236.6,26137.0,236.4,236.6,236.12,236.6,26137.0
2018-04-19 11:00:00,236.67,236.68,236.19,236.31,28524.0,236.67,236.68,236.19,236.31,28524.0
2018-04-19 11:05:00,236.4,236.54,236.06,236.06,23206.0,236.4,236.54,236.06,236.06,23206.0
2018-04-19 11:10:00,236.1,236.21,235.28,235.33,35981.0,236.1,236.21,235.28,235.33,35981.0
2018-04-19 11:15:00,235.32,235.55,235.28,235.48,4875.0,235.32,235.55,235.28,235.48,4875.0
2018-04-19 11:20:00,235.51,235.9,235.26,235.9,7830.0,235.51,235.9,235.26,235.9,7830.0
2018-04-19 11:25:00,235.88,236.29,235.69,236.22,8654.0,235.88,236.29,235.69,236.22,8654.0
2018-04-19 11:30:00,236.29,236.51,236.12,236.27,15342.0,236.29,236.51,236.12,236.27,15342.0
2018-04-19 11:35:00,236.28,236.36,235.84,235.94,5212.0,236.28,236.36,235.84,235.94,5212.0
2018-04-19 11:40:00,235.99,236.3,235.84,236.3,4484.0,235.99,236.3,235.84,236.3,4484.0
2018-04-19 11:45:00,236.31,236.51,236.09,236.2,8815.0,236.31,236.51,236.09,236.2,8815.0
2018-04-19 11:50:00,236.42,236.49,236.14,236.26,5352.0,236.42,236.49,236.14,236.26,5352.0
2018-04-19 11:55:00,236.27,236.51,235.9,235.9,8997.0,236.27,236.51,235.9,235.9,8997.0
2018-04-19 12:00:00,236.04,236.04,235.54,235.89,12050.0,236.04,236.04,235.54,235.89,12050.0
2018-04-19 12:05:00,235.95,236.03,235.69,235.9,7541.0,235.95,236.03,235.69,235.9,7541.0
2018-04-19 12:10:00,235.9,235.99,235.7,235.89,8513.0,235.9,235.99,235.7,235.89,8513.0
2018-04-19 12:15:00,235.93,236.15,235.85,236.1,13800.0,235.93,236.15,235.85,236.1,13800.0
2018-04-19 12:20:00,236.16,236.38,236.01,236.32,6336.0,236.16,236.38,236.01,236.32,6336.0
2018-04-19 12:25:00,236.34,236.47,236.02,236.02,9118.0,236.34,236.47,236.02,236.02,9118.0
2018-04-19 12:30:00,236.02,236.4,236.02,236.33,10687.0,236.02,236.4,236.02,236.33,10687.0
2018-04-19 12:35:00,236.38,237.2,236.35,237.04,31789.0,236.38,237.2,236.35,237.04,31789.0
2018-04-19 12:40:00,237.04,237.04,236.7,236.88,3616.0,237.04,237.04,236.7,236.88,3616.0
2018-04-19 12:45:00,236.95,237.34,236.72,237.33,10823.0,236.95,237.34,236.72,237.33,10823.0
2018-04-19 12:50:00,237.32,237.51,237.14,237.42,12713.0,237.32,237.51,237.14,237.42,12713.0
2018-04-19 12:55:00,237.38,237.74,237.17,237.25,11850.0,237.38,237.74,237.17,237.25,11850.0
2018-04-19 13:00:00,237.01,237.27,236.91,237.07,6657.0,237.01,237.27,236.91,237.07,6657.0
2018-04-19 13:05:00,237.0,237.08,236.71,236.97,9223.0,237.0,237.08,236.71,236.97,9223.0
2018-04-19 13:10:00,236.81,237.09,236.73,236.99,7111.0,236.81,237.09,236.73,236.99,7111.0
2018-04-19 13:15:00,236.99,237.0,236.63,236.87,11689.0,236.99,237.0,236.63,236.87,11689.0
2018-04-19 13:20:00,236.88,236.91,236.39,236.49,5431.0,236.88,236.91,236.39,236.49,5431.0
2018-04-19 13:25:00,236.39,236.52,236.2,236.22,4300.0,236.39,236.52,236.2,236.22,4300.0
2018-04-19 13:30:00,236.19,236.65,236.19,236.52,4100.0,236.19,236.65,236.19,236.52,4100.0
2018-04-19 13:35:00,236.38,236.52,236.21,236.49,6523.0,236.38,236.52,236.21,236.49,6523.0
2018-04-19 13:40:00,236.44,236.89,236.37,236.82,5830.0,236.44,236.89,236.37,236.82,5830.0
2018-04-19 13:45:00,236.79,236.86,236.5,236.75,4600.0,236.79,236.86,236.5,236.75,4600.0
2018-04-19 13:50:00,236.76,236.95,236.68,236.86,8710.0,236.76,236.95,236.68,236.86,8710.0
2018-04-19 13:55:00,236.81,237.01,236.43,236.78,6150.0,236.81,237.01,236.43,236.78,6150.0
2018-04-19 14:00:00,236.84,237.0,236.57,236.57,4800.0,236.84,237.0,236.57,236.57,4800.0
2018-04-19 14:05:00,236.72,236.9,236.55,236.89,4194.0,236.72,236.9,236.55,236.89,4194.0
2018-04-19 14:10:00,236.85,236.94,236.73,236.76,6924.0,236.85,236.94,236.73,236.76,6924.0
2018-04-19 14:15:00,236.76,236.96,236.45,236.53,5872.0,236.76,236.96,236.45,236.53,5872.0
2018-04-19 14:20:00,236.48,236.57,236.1,236.34,3694.0,236.48,236.57,236.1,236.34,3694.0
2018-04-19 14:25:00,236.39,236.67,236.2,236.55,6139.0,236.39,236.67,236.2,236.55,6139.0
2018-04-19 14:30:00,236.45,236.99,236.42,236.89,4700.0,236.45,236.99,236.42,236.89,4700.0
2018-04-19 14:35:00,236.83,236.91,236.6,236.91,6064.0,236.83,236.91,236.6,236.91,6064.0
2018-04-19 14:40:00,236.78,237.14,236.58,236.96,5785.0,236.78,237.14,236.58,236.96,5785.0
2018-04-19 14:45:00,237.0,237.0,236.59,236.59,4531.0,237.0,237.0,236.59,236.59,4531.0
2018-04-19 14:50:00,236.68,236.79,236.39,236.62,7953.0,236.68,236.79,236.39,236.62,7953.0
2018-04-19 14:55:00,236.71,237.14,236.71,236.93,8675.0,236.71,237.14,236.71,236.93,8675.0
2018-04-19 15:00:00,237.19,237.38,236.94,237.25,4678.0,237.19,237.38,236.94,237.25,4678.0
2018-04-19 15:05:00,237.25,237.5,237.04,237.26,10115.0,237.25,237.5,237.04,237.26,10115.0
2018-04-19 15:10:00,237.4,237.48,237.14,237.15,8655.0,237.4,237.48,237.14,237.15,8655.0
2018-04-19 15:15:00,237.15,237.59,237.15,237.57,6346.0,237.15,237.59,237.15,237.57,6346.0
2018-04-19 15:20:00,237.57,237.57,237.26,237.29,6373.0,237.57,237.57,237.26,237.29,6373.0
2018-04-19 15:25:00,237.31,237.31,237.1,237.13,8125.0,237.31,237.31,237.1,237.13,8125.0
2018-04-19 15:30:00,237.06,237.77,236.9,237.77,11653.0,237.06,237.77,236.9,237.77,11653.0
2018-04-19 15:35:00,237.66,237.83,237.11,237.62,22929.0,237.66,237.83,237.11,237.62,22929.0
2018-04-19 15:40:00,237.67,237.86,237.49,237.79,16801.0,237.67,237.86,237.49,237.79,16801.0
2018-04-19 15:45:00,237.78,237.82,237.31,237.58,30098.0,237.78,237.82,237.31,237.58,30098.0
2018-04-19 15:50:00,237.7,237.79,237.1,237.21,26819.0,237.7,237.79,237.1,237.21,26819.0
2018-04-19 15:55:00,237.26,237.27,236.89,237.11,69362.0,237.26,237.27,236.89,237.11,69362.0
2018-04-20 09:30:00,234.92,235.69,232.03,232.33,158309.0,234.92,235.69,232.03,232.33,158309.0
2018-04-20 09:35:00,232.43,232.99,232.02,232.12,53063.0,232.43,232.99,232.02,232.12,53063.0
2018-04-20 09:40:00,232.1,233.33,231.98,232.91,45176.0,232.1,233.33,231.98,232.91,45176.0
2018-04-20 09:45:00,232.81,232.84,231.87,232.08,39413.0,232.81,232.84,231.87,232.08,39413.0
2018-04-20 09:50:00,232.18,232.5,231.73,231.81,71145.0,232.18,232.5,231.73,231.81,71145.0
2018-04-20 09:55:00,231.93,232.58,231.92,232.3,43742.0,231.93,232.58,231.92,232.3,43742.0
2018-04-20 10:00:00,232.31,232.38,231.46,231.46,40389.0,232.31,232.38,231.46,231.46,40389.0
2018-04-20 10:05:00,231.51,232.06,231.43,232.06,21169.0,231.51,232.06,231.43,232.06,21169.0
2018-04-20 10:10:00,231.94,232.43,231.8,232.0,34861.0,231.94,232.43,231.8,232.0,34861.0
2018-04-20 10:15:00,231.97,232.27,231.85,232.13,19437.0,231.97,232.27,231.85,232.13,19437.0
2018-04-20 10:20:00,232.15,232.27,231.91,232.27,22690.0,232.15,232.27,231.91,232.27,22690.0
2018-04-20 10:25:00,232.19,232.26,231.92,232.01,22597.0,232.19,232.26,231.92,232.01,22597.0
2018-04-20 10:30:00,232.01,232.13,231.71,232.05,19848.0,232.01,232.13,231.71,232.05,19848.0
2018-04-20 10:35:00,232.0,232.42,231.72,232.34,38376.0,232.0,232.42,231.72,232.34,38376.0
2018-04-20 10:40:00,232.42,232.52,232.12,232.44,14749.0,232.42,232.52,232.12,232.44,14749.0
2018-04-20 10:45:00,232.4,232.7,232.12,232.25,12991.0,232.4,232.7,232.12,232.25,12991.0
2018-04-20 10:50:00,232.12,232.12,230.86,231.29,34687.0,232.12,232.12,230.86,231.29,34687.0
2018-04-20 10:55:00,231.13,231.63,230.95,230.97,26393.0,231.13,231.63,230.95,230.97,26393.0
2018-04-20 11:00:00,230.97,231.41,230.96,231.08,19689.0,230.97,231.41,230.96,231.08,19689.0
2018-04-20 11:05:00,231.01,231.49,230.9,231.17,18701.0,231.01,231.49,230.9,231.17,18701.0
2018-04-20 11:10:00,231.03,231.15,230.64,231.07,30633.0,231.03,231.15,230.64,231.07,30633.0
2018-04-20 11:15:00,231.14,231.52,231.13,231.24,14582.0,231.14,231.52,231.13,231.24,14582.0
2018-04-20 11:20:00,231.25,231.28,230.72,230.74,9078.0,231.25,231.28,230.72,230.74,9078.0
2018-04-20 11:25:00,230.74,231.26,230.21,230.4,17043.0,230.74,231.26,230.21,230.4,17043.0
2018-04-20 11:30:00,230.49,231.37,230.47,231.25,21513.0,230.49,231.37,230.47,231.25,21513.0
2018-04-20 11:35:00,231.16,231.33,231.0,231.12,8800.0,231.16,231.33,231.0,231.12,8800.0
2018-04-20 11:40:00,231.19,231.71,231.1,231.31,8566.0,231.19,231.71,231.1,231.31,8566.0
2018-04-20 11:45:00,231.37,231.61,231.2,231.4,11592.0,231.37,231.61,231.2,231.4,11592.0
2018-04-20 11:50:00,231.34,231.76,231.3,231.65,14495.0,231.34,231.76,231.3,231.65,14495.0
2018-04-20 11:55:00,231.59,231.71,231.4,231.64,19586.0,231.59,231.71,231.4,231.64,19586.0
2018-04-20 12:00:00,231.66,231.73,231.24,231.35,10048.0,231.66,231.73,231.24,231.35,10048.0
2018-04-20 12:05:00,231.2,231.99,231.02,231.99,18860.0,231.2,231.99,231.02,231.99,18860.0
2018-04-20 12:10:00,231.85,231.95,231.01,231.01,13300.0,231.85,231.95,231.01,231.01,13300.0
2018-04-20 12:15:00,230.99,231.34,230.73,230.73,12088.0,230.99,231.34,230.73,230.73,12088.0
2018-04-20 12:20:00,230.75,231.16,230.75,231.12,9083.0,230.75,231.16,230.75,231.12,9083.0
2018-04-20 12:25:00,230.99,231.38,230.99,231.24,7700.0,230.99,231.38,230.99,231.24,7700.0
2018-04-20 12:30:00,231.14,231.36,230.82,231.26,11622.0,231.14,231.36,230.82,231.26,11622.0
2018-04-20 12:35:00,231.28,231.29,230.86,230.95,11096.0,231.28,231.29,230.86,230.95,11096.0
2018-04-20 12:40:00,230.95,231.19,230.87,230.92,9110.0,230.95,231.19,230.87,230.92,9110.0
2018-04-20 12:45:00,231.0,231.25,230.87,231.04,12637.0,231.0,231.25,230.87,231.04,12637.0
2018-04-20 12:50:00,231.11,231.63,230.99,231.63,7904.0,231.11,231.63,230.99,231.63,7904.0
2018-04-20 12:55:00,231.58,231.66,231.12,231.34,8451.0,231.58,231.66,231.12,231.34,8451.0
2018-04-20 13:00:00,231.28,231.77,231.22,231.52,11021.0,231.28,231.77,231.22,231.52,11021.0
2018-04-20 13:05:00,231.61,231.93,231.54,231.68,7152.0,231.61,231.93,231.54,231.68,7152.0
2018-04-20 13:10:00,231.74,232.07,231.69,232.05,12535.0,231.74,232.07,231.69,232.05,12535.0
2018-04-20 13:15:00,232.07,232.38,231.95,231.95,20425.0,232.07,232.38,231.95,231.95,20425.0
2018-04-20 13:20:00,231.93,232.03,231.67,231.82,6800.0,231.93,232.03,231.67,231.82,6800.0
2018-04-20 13:25:00,231.68,232.32,231.64,232.19,7892.0,231.68,232.32,231.64,232.19,7892.0
2018-04-20 13:30:00,232.15,232.15,231.72,231.72,3500.0,232.15,232.15,231.72,231.72,3500.0
2018-04-20 13:35:00,231.65,232.05,231.52,231.91,6704.0,231.65,232.05,231.52,231.91,6704.0
2018-04-20 13:40:00,231.98,232.31,231.85,232.31,8578.0,231.98,232.31,231.85,232.31,8578.0
2018-04-20 13:45:00,232.24,232.28,231.72,232.24,22598.0,232.24,232.28,231.72,232.24,22598.0
2018-04-20 13:50:00,232.15,232.2,231.86,232.0,7797.0,232.15,232.2,231.86,232.0,7797.0
2018-04-20 13:55:00,231.94,232.05,231.7,231.86,7153.0,231.94,232.05,231.7,231.86,7153.0
2018-04-20 14:00:00,231.71,231.88,231.41,231.6,20089.0,231.71,231.88,231.41,231.6,20089.0
2018-04-20 14:05:00,231.59,231.78,231.59,231.74,7753.0,231.59,231.78,231.59,231.74,7753.0
2018-04-20 14:10:00,231.69,231.8,231.53,231.68,5600.0,231.69,231.8,231.53,231.68,5600.0
2018-04-20 14:15:00,231.62,231.84,231.56,231.56,2100.0,231.62,231.84,231.56,231.56,2100.0
2018-04-20 14:20:00,231.5,231.89,231.39,231.89,7770.0,231.5,231.89,231.39,231.89,7770.0
2018-04-20 14:25:00,231.79,231.89,231.61,231.89,11732.0,231.79,231.89,231.61,231.89,11732.0
2018-04-20 14:30:00,231.87,231.97,231.53,231.58,4996.0,231.87,231.97,231.53,231.58,4996.0
2018-04-20 14:35:00,231.55,231.82,231.41,231.8,7961.0,231.55,231.82,231.41,231.8,7961.0
2018-04-20 14:40:00,231.73,231.98,231.56,231.57,7623.0,231.73,231.98,231.56,231.57,7623.0
2018-04-20 14:45:00,231.72,231.84,231.58,231.83,7257.0,231.72,231.84,231.58,231.83,7257.0
2018-04-20 14:50:00,231.74,231.79,231.48,231.6,7978.0,231.74,231.79,231.48,231.6,7978.0
2018-04-20 14:55:00,231.56,231.83,231.48,231.5,5658.0,231.56,231.83,231.48,231.5,5658.0
2018-04-20 15:00:00,231.49,231.63,231.25,231.42,8304.0,231.49,231.63,231.25,231.42,8304.0
2018-04-20 15:05:00,231.41,231.47,230.94,230.99,13657.0,231.41,231.47,230.94,230.99,13657.0
2018-04-20 15:10:00,230.98,231.34,230.97,231.23,8135.0,230.98,231.34,230.97,231.23,8135.0
2018-04-20 15:15:00,231.22,231.28,231.05,231.15,11539.0,231.22,231.28,231.05,231.15,11539.0
2018-04-20 15:20:00,231.17,231.47,231.07,231.42,9701.0,231.17,231.47,231.07,231.42,9701.0
2018-04-20 15:25:00,231.49,231.72,231.33,231.44,12404.0,231.49,231.72,231.33,231.44,12404.0
2018-04-20 15:30:00,231.45,231.86,231.37,231.7,19095.0,231.45,231.86,231.37,231.7,19095.0
2018-04-20 15:35:00,231.76,232.11,231.61,232.01,32790.0,231.76,232.11,231.61,232.01,32790.0
2018-04-20 15:40:00,231.94,232.17,231.77,231.91,31681.0,231.94,232.17,231.77,231.91,31681.0
2018-04-20 15:45:00,231.83,232.22,231.73,232.15,69790.0,231.83,232.22,231.73,232.15,69790.0
2018-04-20 15:50:00,232.19,232.64,232.15,232.53,58073.0,232.19,232.64,232.15,232.53,58073.0
2018-04-20 15:55:00,232.5,232.61,232.21,232.45,110773.0,232.5,232.61,232.21,232.45,110773.0
2018-04-23 09:30:00,232.52,234.79,231.01,234.32,100695.0,232.52,234.79,231.01,234.32,100695.0
2018-04-23 09:35:00,234.31,234.56,233.46,233.71,49837.0,234.31,234.56,233.46,233.71,49837.0
2018-04-23 09:40:00,233.83,234.07,232.46,232.5,38327.0,233.83,234.07,232.46,232.5,38327.0
2018-04-23 09:45:00,232.5,233.13,231.73,231.94,19429.0,232.5,233.13,231.73,231.94,19429.0
2018-04-23 09:50:00,231.74,231.74,231.18,231.67,19311.0,231.74,231.74,231.18,231.67,19311.0
2018-04-23 09:55:00,231.65,232.74,231.62,232.58,18856.0,231.65,232.74,231.62,232.58,18856.0
2018-04-23 10:00:00,232.66,233.22,232.64,232.93,22187.0,232.66,233.22,232.64,232.93,22187.0
2018-04-23 10:05:00,232.96,233.08,232.43,232.84,19741.0,232.96,233.08,232.43,232.84,19741.0
2018-04-23 10:10:00,232.99,233.51,232.74,232.75,16303.0,232.99,233.51,232.74,232.75,16303.0
2018-04-23 10:15:00,232.91,233.5,232.91,233.39,14595.0,232.91,233.5,232.91,233.39,14595.0
2018-04-23 10:20:00,233.41,233.69,233.28,233.69,20241.0,233.41,233.69,233.28,233.69,20241.0
2018-04-23 10:25:00,233.79,234.06,233.33,233.33,15883.0,233.79,234.06,233.33,233.33,15883.0
2018-04-23 10:30:00,233.45,233.78,233.27,233.71,11956.0,233.45,233.78,233.27,233.71,11956.0
2018-04-23 10:35:00,233.66,233.66,232.42,233.07,26462.0,233.66,233.66,232.42,233.07,26462.0
2018-04-23 10:40:00,232.92,233.48,232.92,233.38,5843.0,232.92,233.48,232.92,233.38,5843.0
2018-04-23 10:45:00,233.58,233.98,233.38,233.76,18965.0,233.58,233.98,233.38,233.76,18965.0
2018-04-23 10:50:00,233.77,234.29,233.74,233.95,17684.0,233.77,234.29,233.74,233.95,17684.0
2018-04-23 10:55:00,234.07,234.45,234.05,234.21,13435.0,234.07,234.45,234.05,234.21,13435.0
2018-04-23 11:00:00,234.11,234.12,233.76,233.94,14349.0,234.11,234.12,233.76,233.94,14349.0
2018-04-23 11:05:00,233.96,234.0,233.49,233.85,13674.0,233.96,234.0,233.49,233.85,13674.0
2018-04-23 11:10:00,234.0,234.11,233.75,234.01,20058.0,234.0,234.11,233.75,234.01,20058.0
2018-04-23 11:15:00,234.0,234.85,233.97,234.72,15418.0,234.0,234.85,233.97,234.72,15418.0
2018-04-23 11:20:00,234.83,235.05,234.07,234.22,13920.0,234.83,235.05,234.07,234.22,13920.0
2018-04-23 11:25:00,234.23,234.35,234.15,234.2,7907.0,234.23,234.35,234.15,234.2,7907.0
2018-04-23 11:30:00,234.31,234.33,233.27,233.27,13100.0,234.31,234.33,233.27,233.27,13100.0
2018-04-23 11:35:00,233.23,233.35,233.05,233.23,16259.0,233.23,233.35,233.05,233.23,16259.0
2018-04-23 11:40:00,233.28,233.5,233.28,233.46,9720.0,233.28,233.5,233.28,233.46,9720.0
2018-04-23 11:45:00,233.35,233.44,232.77,232.82,16786.0,233.35,233.44,232.77,232.82,16786.0
2018-04-23 11:50:00,232.79,233.0,232.72,232.91,12393.0,232.79,233.0,232.72,232.91,12393.0
2018-04-23 11:55:00,232.9,232.9,232.47,232.86,10212.0,232.9,232.9,232.47,232.86,10212.0
2018-04-23 12:00:00,232.84,232.98,232.31,232.31,6691.0,232.84,232.98,232.31,232.31,6691.0
2018-04-23 12:05:00,232.28,232.52,232.13,232.21,7191.0,232.28,232.52,232.13,232.21,7191.0
2018-04-23 12:10:00,232.06,232.41,231.69,231.79,16621.0,232.06,232.41,231.69,231.79,16621.0
2018-04-23 12:15:00,231.75,231.85,231.55,231.71,34861.0,231.75,231.85,231.55,231.71,34861.0
2018-04-23 12:20:00,231.67,232.0,231.64,231.64,24521.0,231.67,232.0,231.64,231.64,24521.0
2018-04-23 12:25:00,231.69,231.72,231.34,231.65,6895.0,231.69,231.72,231.34,231.65,6895.0
2018-04-23 12:30:00,231.74,231.85,231.62,231.75,4447.0,231.74,231.85,231.62,231.75,4447.0
2018-04-23 12:35:00,231.71,231.85,231.34,231.85,5077.0,231.71,231.85,231.34,231.85,5077.0
2018-04-23 12:40:00,231.88,231.88,231.4,231.55,6178.0,231.88,231.88,231.4,231.55,6178.0
2018-04-23 12:45:00,231.47,231.5,231.2,231.36,8874.0,231.47,231.5,231.2,231.36,8874.0
2018-04-23 12:50:00,231.27,231.63,231.27,231.37,8734.0,231.27,231.63,231.27,231.37,8734.0
2018-04-23 12:55:00,231.29,231.46,231.1,231.29,9482.0,231.29,231.46,231.1,231.29,9482.0
2018-04-23 13:00:00,231.33,231.8,231.27,231.75,11638.0,231.33,231.8,231.27,231.75,11638.0
2018-04-23 13:05:00,231.66,232.31,231.62,232.03,15284.0,231.66,232.31,231.62,232.03,15284.0
2018-04-23 13:10:00,232.14,232.14,231.82,232.08,2541.0,232.14,232.14,231.82,232.08,2541.0
2018-04-23 13:15:00,231.81,231.94,231.5,231.92,2600.0,231.81,231.94,231.5,231.92,2600.0
2018-04-23 13:20:00,231.92,231.98,231.6,231.87,3132.0,231.92,231.98,231.6,231.87,3132.0
2018-04-23 13:25:00,232.0,232.18,231.89,232.18,5144.0,232.0,232.18,231.89,232.18,5144.0
2018-04-23 13:30:00,232.14,232.63,232.14,232.31,12068.0,232.14,232.63,232.14,232.31,12068.0
2018-04-23 13:35:00,232.1,232.32,232.1,232.12,2283.0,232.1,232.32,232.1,232.12,2283.0
2018-04-23 13:40:00,232.12,232.25,231.65,231.79,2400.0,232.12,232.25,231.65,231.79,2400.0
2018-04-23 13:45:00,231.68,231.9,231.64,231.81,7099.0,231.68,231.9,231.64,231.81,7099.0
2018-04-23 13:50:00,231.84,232.33,231.84,232.14,9405.0,231.84,232.33,231.84,232.14,9405.0
2018-04-23 13:55:00,232.16,232.23,231.82,231.84,6310.0,232.16,232.23,231.82,231.84,6310.0
2018-04-23 14:00:00,231.88,231.89,231.56,231.79,15156.0,231.88,231.89,231.56,231.79,15156.0
2018-04-23 14:05:00,231.73,231.94,231.55,231.73,21321.0,231.73,231.94,231.55,231.73,21321.0
2018-04-23 14:10:00,231.73,232.12,231.54,231.55,11747.0,231.73,232.12,231.54,231.55,11747.0
2018-04-23 14:15:00,231.62,232.11,231.56,231.78,9462.0,231.62,232.11,231.56,231.78,9462.0
2018-04-23 14:20:00,231.68,232.03,231.67,231.75,15822.0,231.68,232.03,231.67,231.75,15822.0
2018-04-23 14:25:00,231.7,231.75,231.16,231.33,8164.0,231.7,231.75,231.16,231.33,8164.0
2018-04-23 14:30:00,231.35,231.54,230.96,231.07,7091.0,231.35,231.54,230.96,231.07,7091.0
2018-04-23 14:35:00,231.01,231.07,230.61,230.71,14470.0,231.01,231.07,230.61,230.71,14470.0
2018-04-23 14:40:00,230.69,231.31,230.69,231.31,10940.0,230.69,231.31,230.69,231.31,10940.0
2018-04-23 14:45:00,231.12,231.29,230.64,230.64,5048.0,231.12,231.29,230.64,230.64,5048.0
2018-04-23 14:50:00,230.69,230.86,230.22,230.26,6302.0,230.69,230.86,230.22,230.26,6302.0
2018-04-23 14:55:00,230.22,230.41,230.14,230.25,11213.0,230.22,230.41,230.14,230.25,11213.0
2018-04-23 15:00:00,230.26,231.26,230.24,231.17,13553.0,230.26,231.26,230.24,231.17,13553.0
2018-04-23 15:05:00,231.17,231.25,230.94,231.17,10007.0,231.17,231.25,230.94,231.17,10007.0
2018-04-23 15:10:00,231.12,231.7,231.02,231.4,6812.0,231.12,231.7,231.02,231.4,6812.0
2018-04-23 15:15:00,231.4,231.4,231.14,231.21,10988.0,231.4,231.4,231.14,231.21,10988.0
2018-04-23 15:20:00,231.36,231.52,231.19,231.25,10222.0,231.36,231.52,231.19,231.25,10222.0
2018-04-23 15:25:00,231.27,231.76,231.27,231.47,8768.0,231.27,231.76,231.27,231.47,8768.0
2018-04-23 15:30:00,231.47,231.9,231.46,231.75,12326.0,231.47,231.9,231.46,231.75,12326.0
2018-04-23 15:35:00,231.76,231.76,231.42,231.55,7436.0,231.76,231.76,231.42,231.55,7436.0
2018-04-23 15:40:00,231.48,231.62,231.29,231.57,10785.0,231.48,231.62,231.29,231.57,10785.0
2018-04-23 15:45:00,231.62,231.87,231.59,231.7,16555.0,231.62,231.87,231.59,231.7,16555.0
2018-04-23 15:50:00,231.54,231.88,231.48,231.48,15730.0,231.54,231.88,231.48,231.48,15730.0
2018-04-23 15:55:00,231.48,231.62,231.27,231.4,43606.0,231.48,231.62,231.27,231.4,43606.0
2018-04-24 09:30:00,233.82,235.96,233.01,235.45,171765.0,233.82,235.96,233.01,235.45,171765.0
2018-04-24 09:35:00,235.59,236.79,234.9,236.0,82255.0,235.59,236.79,234.9,236.0,82255.0
2018-04-24 09:40:00,236.25,237.24,235.68,237.09,84212.0,236.25,237.24,235.68,237.09,84212.0
2018-04-24 09:45:00,237.28,238.36,237.19,237.5,58588.0,237.28,238.36,237.19,237.5,58588.0
2018-04-24 09:50:00,237.5,237.59,235.32,235.5,58656.0,237.5,237.59,235.32,235.5,58656.0
2018-04-24 09:55:00,235.64,236.06,235.16,236.01,53147.0,235.64,236.06,235.16,236.01,53147.0
2018-04-24 10:00:00,235.93,236.69,235.4,236.69,23200.0,235.93,236.69,235.4,236.69,23200.0
2018-04-24 10:05:00,236.66,237.45,236.57,237.18,19148.0,236.66,237.45,236.57,237.18,19148.0
2018-04-24 10:10:00,237.24,237.44,236.62,236.75,24581.0,237.24,237.44,236.62,236.75,24581.0
2018-04-24 10:15:00,236.61,236.74,235.33,235.35,22935.0,236.61,236.74,235.33,235.35,22935.0
2018-04-24 10:20:00,235.35,235.58,234.59,234.65,27425.0,235.35,235.58,234.59,234.65,27425.0
2018-04-24 10:25:00,234.59,235.21,234.44,234.77,38963.0,234.59,235.21,234.44,234.77,38963.0
2018-04-24 10:30:00,234.74,234.93,233.56,234.31,24029.0,234.74,234.93,233.56,234.31,24029.0
2018-04-24 10:35:00,234.4,234.44,233.71,234.32,15005.0,234.4,234.44,233.71,234.32,15005.0
2018-04-24 10:40:00,234.19,234.68,233.75,234.49,9990.0,234.19,234.68,233.75,234.49,9990.0
2018-04-24 10:45:00,234.52,234.53,233.93,234.42,14710.0,234.52,234.53,233.93,234.42,14710.0
2018-04-24 10:50:00,234.39,234.84,234.25,234.81,12428.0,234.39,234.84,234.25,234.81,12428.0
2018-04-24 10:55:00,234.71,234.85,233.45,233.53,11480.0,234.71,234.85,233.45,233.53,11480.0
2018-04-24 11:00:00,233.4,233.79,232.7,232.99,11956.0,233.4,233.79,232.7,232.99,11956.0
2018-04-24 11:05:00,233.0,233.0,232.06,232.51,9635.0,233.0,233.0,232.06,232.51,9635.0
2018-04-24 11:10:00,232.59,232.59,231.87,232.14,13199.0,232.59,232.59,231.87,232.14,13199.0
2018-04-24 11:15:00,231.98,232.13,231.1,231.88,15579.0,231.98,232.13,231.1,231.88,15579.0
2018-04-24 11:20:00,232.08,232.74,231.96,232.43,9675.0,232.08,232.74,231.96,232.43,9675.0
2018-04-24 11:25:00,232.39,232.92,232.28,232.83,10596.0,232.39,232.92,232.28,232.83,10596.0
2018-04-24 11:30:00,233.0,233.12,232.46,232.67,6752.0,233.0,233.12,232.46,232.67,6752.0
2018-04-24 11:35:00,232.82,232.89,232.35,232.88,4564.0,232.82,232.89,232.35,232.88,4564.0
2018-04-24 11:40:00,232.9,233.6,232.9,233.59,10673.0,232.9,233.6,232.9,233.59,10673.0
2018-04-24 11:45:00,233.68,233.87,233.11,233.11,7972.0,233.68,233.87,233.11,233.11,7972.0
2018-04-24 11:50:00,233.1,233.43,232.23,232.57,21454.0,233.1,233.43,232.23,232.57,21454.0
2018-04-24 11:55:00,232.43,232.62,232.32,232.32,2748.0,232.43,232.62,232.32,232.32,2748.0
2018-04-24 12:00:00,232.23,232.28,231.71,232.09,7034.0,232.23,232.28,231.71,232.09,7034.0
2018-04-24 12:05:00,232.23,232.36,231.78,231.95,27355.0,232.23,232.36,231.78,231.95,27355.0
2018-04-24 12:10:00,232.0,232.42,231.82,232.29,29260.0,232.0,232.42,231.82,232.29,29260.0
2018-04-24 12:15:00,232.28,232.28,231.18,231.34,19280.0,232.28,232.28,231.18,231.34,19280.0
2018-04-24 12:20:00,231.34,231.64,231.05,231.16,22882.0,231.34,231.64,231.05,231.16,22882.0
2018-04-24 12:25:00,231.17,231.17,230.34,230.68,10660.0,231.17,231.17,230.34,230.68,10660.0
2018-04-24 12:30:00,230.51,230.71,229.74,229.86,22504.0,230.51,230.71,229.74,229.86,22504.0
2018-04-24 12:35:00,229.79,230.32,229.54,230.27,8050.0,229.79,230.32,229.54,230.27,8050.0
2018-04-24 12:40:00,230.3,230.55,229.78,230.41,4829.0,230.3,230.55,229.78,230.41,4829.0
2018-04-24 12:45:00,230.4,230.88,230.36,230.88,7989.0,230.4,230.88,230.36,230.88,7989.0
2018-04-24 12:50:00,230.91,230.94,230.53,230.53,5292.0,230.91,230.94,230.53,230.53,5292.0
2018-04-24 12:55:00,230.36,230.44,229.38,229.71,10640.0,230.36,230.44,229.38,229.71,10640.0
2018-04-24 13:00:00,229.49,229.87,228.91,229.22,11402.0,229.49,229.87,228.91,229.22,11402.0
2018-04-24 13:05:00,229.16,229.72,228.99,229.72,13601.0,229.16,229.72,228.99,229.72,13601.0
2018-04-24 13:10:00,229.68,229.83,229.5,229.83,3856.0,229.68,229.83,229.5,229.83,3856.0
2018-04-24 13:15:00,229.69,230.04,229.3,229.44,21773.0,229.69,230.04,229.3,229.44,21773.0
2018-04-24 13:20:00,229.49,229.84,229.12,229.49,18767.0,229.49,229.84,229.12,229.49,18767.0
2018-04-24 13:25:00,229.49,229.95,229.43,229.67,4035.0,229.49,229.95,229.43,229.67,4035.0
2018-04-24 13:30:00,229.55,230.31,229.43,229.95,12680.0,229.55,230.31,229.43,229.95,12680.0
2018-04-24 13:35:00,229.95,230.1,229.46,229.8,6830.0,229.95,230.1,229.46,229.8,6830.0
2018-04-24 13:40:00,229.68,230.05,229.56,229.89,5954.0,229.68,230.05,229.56,229.89,5954.0
2018-04-24 13:45:00,229.78,230.32,229.78,230.28,6800.0,229.78,230.32,229.78,230.28,6800.0
2018-04-24 13:50:00,230.15,230.16,229.43,229.79,14203.0,230.15,230.16,229.43,229.79,14203.0
2018-04-24 13:55:00,229.77,230.11,229.59,229.95,13959.0,229.77,230.11,229.59,229.95,13959.0
2018-04-24 14:00:00,229.88,229.88,228.6,228.65,10352.0,229.88,229.88,228.6,228.65,10352.0
2018-04-24 14:05:00,228.5,229.36,228.5,229.36,12763.0,228.5,229.36,228.5,229.36,12763.0
2018-04-24 14:10:00,229.33,229.79,229.3,229.3,20489.0,229.33,229.79,229.3,229.3,20489.0
2018-04-24 14:15:00,229.22,229.39,228.88,229.32,18131.0,229.22,229.39,228.88,229.32,18131.0
2018-04-24 14:20:00,229.34,230.37,229.34,230.16,15321.0,229.34,230.37,229.34,230.16,15321.0
2018-04-24 14:25:00,230.31,230.45,229.17,229.17,11450.0,230.31,230.45,229.17,229.17,11450.0
2018-04-24 14:30:00,229.02,230.11,229.01,230.11,8934.0,229.02,230.11,229.01,230.11,8934.0
2018-04-24 14:35:00,230.33,230.36,229.64,229.64,11637.0,230.33,230.36,229.64,229.64,11637.0
2018-04-24 14:40:00,229.55,230.35,229.55,230.24,9385.0,229.55,230.35,229.55,230.24,9385.0
2018-04-24 14:45:00,230.34,230.79,230.24,230.77,18948.0,230.34,230.79,230.24,230.77,18948.0
2018-04-24 14:50:00,230.81,231.06,230.51,230.84,7988.0,230.81,231.06,230.51,230.84,7988.0
2018-04-24 14:55:00,230.84,231.37,230.84,231.01,16276.0,230.84,231.37,230.84,231.01,16276.0
2018-04-24 15:00:00,231.32,231.65,230.87,231.65,6240.0,231.32,231.65,230.87,231.65,6240.0
2018-04-24 15:05:00,231.55,232.11,231.48,231.71,14517.0,231.55,232.11,231.48,231.71,14517.0
2018-04-24 15:10:00,231.75,232.11,231.38,231.94,10199.0,231.75,232.11,231.38,231.94,10199.0
2018-04-24 15:15:00,231.97,232.26,231.83,231.83,13407.0,231.97,232.26,231.83,231.83,13407.0
2018-04-24 15:20:00,231.8,232.18,231.43,232.18,7234.0,231.8,232.18,231.43,232.18,7234.0
2018-04-24 15:25:00,231.9,231.91,231.42,231.75,7980.0,231.9,231.91,231.42,231.75,7980.0
2018-04-24 15:30:00,231.7,231.7,231.0,231.0,16623.0,231.7,231.7,231.0,231.0,16623.0
2018-04-24 15:35:00,231.07,231.22,230.8,231.04,12671.0,231.07,231.22,230.8,231.04,12671.0
2018-04-24 15:40:00,230.95,231.17,230.64,230.74,13911.0,230.95,231.17,230.64,230.74,13911.0
2018-04-24 15:45:00,230.67,232.06,230.58,231.69,32594.0,230.67,232.06,230.58,231.69,32594.0
2018-04-24 15:50:00,231.66,231.95,231.37,231.76,33512.0,231.66,231.95,231.37,231.76,33512.0
2018-04-24 15:55:00,231.78,231.86,231.09,231.49,74628.0,231.78,231.86,231.09,231.49,74628.0
2018-04-25 09:30:00,229.2,229.97,228.0,228.37,93678.0,229.2,229.97,228.0,228.37,93678.0
2018-04-25 09:35:00,228.13,228.13,226.5,227.25,41096.0,228.13,228.13,226.5,227.25,41096.0
2018-04-25 09:40:00,227.36,227.76,224.35,224.36,67346.0,227.36,227.76,224.35,224.36,67346.0
2018-04-25 09:45:00,224.38,226.12,224.38,225.98,59707.0,224.38,226.12,224.38,225.98,59707.0
2018-04-25 09:50:00,226.03,226.19,225.18,226.16,39291.0,226.03,226.19,225.18,226.16,39291.0
2018-04-25 09:55:00,226.05,226.05,223.68,223.68,56310.0,226.05,226.05,223.68,223.68,56310.0
2018-04-25 10:00:00,223.75,224.07,222.89,223.39,49918.0,223.75,224.07,222.89,223.39,49918.0
2018-04-25 10:05:00,223.67,225.0,223.14,223.33,63050.0,223.67,225.0,223.14,223.33,63050.0
2018-04-25 10:10:00,223.45,223.83,222.68,222.85,41596.0,223.45,223.83,222.68,222.85,41596.0
2018-04-25 10:15:00,222.7,224.06,222.5,223.77,42424.0,222.7,224.06,222.5,223.77,42424.0
2018-04-25 10:20:00,223.61,224.6,223.43,224.58,19592.0,223.61,224.6,223.43,224.58,19592.0
2018-04-25 10:25:00,224.53,224.94,224.06,224.53,20493.0,224.53,224.94,224.06,224.53,20493.0
2018-04-25 10:30:00,224.45,225.24,224.12,224.9,31280.0,224.45,225.24,224.12,224.9,31280.0
2018-04-25 10:35:00,224.97,226.61,224.76,226.4,33409.0,224.97,226.61,224.76,226.4,33409.0
2018-04-25 10:40:00,226.32,226.95,225.82,226.77,21953.0,226.32,226.95,225.82,226.77,21953.0
2018-04-25 10:45:00,226.82,227.18,226.52,226.86,40540.0,226.82,227.18,226.52,226.86,40540.0
2018-04-25 10:50:00,226.75,226.85,225.5,225.5,27140.0,226.75,226.85,225.5,225.5,27140.0
2018-04-25 10:55:00,225.58,226.09,225.37,226.09,15919.0,225.58,226.09,225.37,226.09,15919.0
2018-04-25 11:00:00,226.0,228.38,225.89,228.14,34855.0,226.0,228.38,225.89,228.14,34855.0
2018-04-25 11:05:00,228.21,228.99,227.84,228.99,44333.0,228.21,228.99,227.84,228.99,44333.0
2018-04-25 11:10:00,228.9,229.63,228.37,229.28,33813.0,228.9,229.63,228.37,229.28,33813.0
2018-04-25 11:15:00,229.17,229.27,228.49,228.97,21143.0,229.17,229.27,228.49,228.97,21143.0
2018-04-25 11:20:00,228.85,229.3,228.6,228.83,30427.0,228.85,229.3,228.6,228.83,30427.0
2018-04-25 11:25:00,228.57,229.41,228.43,229.25,16056.0,228.57,229.41,228.43,229.25,16056.0
2018-04-25 11:30:00,229.15,229.48,228.76,228.9,10295.0,229.15,229.48,228.76,228.9,10295.0
2018-04-25 11:35:00,228.87,228.87,227.81,228.0,14992.0,228.87,228.87,227.81,228.0,14992.0
2018-04-25 11:40:00,227.84,228.11,227.43,227.73,17857.0,227.84,228.11,227.43,227.73,17857.0
2018-04-25 11:45:00,227.68,228.24,227.27,227.59,13580.0,227.68,228.24,227.27,227.59,13580.0
2018-04-25 11:50:00,227.56,228.21,227.55,228.16,12043.0,227.56,228.21,227.55,228.16,12043.0
2018-04-25 11:55:00,227.97,228.04,227.26,227.3,10000.0,227.97,228.04,227.26,227.3,10000.0
2018-04-25 12:00:00,227.47,227.83,227.02,227.3,8911.0,227.47,227.83,227.02,227.3,8911.0
2018-04-25 12:05:00,227.17,227.25,226.68,227.08,12545.0,227.17,227.25,226.68,227.08,12545.0
2018-04-25 12:10:00,227.02,227.27,226.67,227.27,7328.0,227.02,227.27,226.67,227.27,7328.0
2018-04-25 12:15:00,227.15,227.85,227.01,227.85,13425.0,227.15,227.85,227.01,227.85,13425.0
2018-04-25 12:20:00,227.74,228.28,227.73,228.17,9370.0,227.74,228.28,227.73,228.17,9370.0
2018-04-25 12:25:00,228.07,228.35,227.93,228.0,4702.0,228.07,228.35,227.93,228.0,4702.0
2018-04-25 12:30:00,228.02,228.77,227.83,228.59,14235.0,228.02,228.77,227.83,228.59,14235.0
2018-04-25 12:35:00,228.71,229.0,228.46,228.96,10789.0,228.71,229.0,228.46,228.96,10789.0
2018-04-25 12:40:00,228.94,228.97,227.9,228.19,12414.0,228.94,228.97,227.9,228.19,12414.0
2018-04-25 12:45:00,228.24,228.66,228.12,228.15,10115.0,228.24,228.66,228.12,228.15,10115.0
2018-04-25 12:50:00,228.1,228.21,227.71,227.76,4900.0,228.1,228.21,227.71,227.76,4900.0
2018-04-25 12:55:00,227.76,228.27,227.76,228.11,8560.0,227.76,228.27,227.76,228.11,8560.0
2018-04-25 13:00:00,228.13,228.71,228.08,228.4,6759.0,228.13,228.71,228.08,228.4,6759.0
2018-04-25 13:05:00,228.35,228.88,228.02,228.55,13216.0,228.35,228.88,228.02,228.55,13216.0
2018-04-25 13:10:00,228.35,228.54,228.11,228.36,7176.0,228.35,228.54,228.11,228.36,7176.0
2018-04-25 13:15:00,228.25,228.79,228.05,228.32,8568.0,228.25,228.79,228.05,228.32,8568.0
2018-04-25 13:20:00,228.37,228.51,228.26,228.26,2550.0,228.37,228.51,228.26,228.26,2550.0
2018-04-25 13:25:00,228.18,228.99,228.18,228.9,7427.0,228.18,228.99,228.18,228.9,7427.0
2018-04-25 13:30:00,228.9,229.53,228.64,229.45,13855.0,228.9,229.53,228.64,229.45,13855.0
2018-04-25 13:35:00,229.33,229.36,228.86,228.96,7520.0,229.33,229.36,228.86,228.96,7520.0
2018-04-25 13:40:00,228.97,229.67,228.87,229.41,8990.0,228.97,229.67,228.87,229.41,8990.0
2018-04-25 13:45:00,229.27,229.49,228.86,229.22,7465.0,229.27,229.49,228.86,229.22,7465.0
2018-04-25 13:50:00,229.18,230.24,229.03,229.92,16044.0,229.18,230.24,229.03,229.92,16044.0
2018-04-25 13:55:00,230.11,230.43,230.08,230.43,14028.0,230.11,230.43,230.08,230.43,14028.0
2018-04-25 14:00:00,230.44,230.51,229.75,230.21,12356.0,230.44,230.51,229.75,230.21,12356.0
2018-04-25 14:05:00,230.24,230.57,229.98,230.13,10219.0,230.24,230.57,229.98,230.13,10219.0
2018-04-25 14:10:00,230.08,230.27,229.72,229.88,7664.0,230.08,230.27,229.72,229.88,7664.0
2018-04-25 14:15:00,230.03,230.56,229.78,229.78,8009.0,230.03,230.56,229.78,229.78,8009.0
2018-04-25 14:20:00,229.84,229.98,229.32,229.48,8525.0,229.84,229.98,229.32,229.48,8525.0
2018-04-25 14:25:00,229.45,230.14,229.45,229.89,8793.0,229.45,230.14,229.45,229.89,8793.0
2018-04-25 14:30:00,229.88,230.38,229.79,230.3,7100.0,229.88,230.38,229.79,230.3,7100.0
2018-04-25 14:35:00,230.25,230.49,229.98,230.13,9417.0,230.25,230.49,229.98,230.13,9417.0
2018-04-25 14:40:00,230.29,230.36,230.11,230.32,10962.0,230.29,230.36,230.11,230.32,10962.0
2018-04-25 14:45:00,230.25,230.82,230.01,230.61,11519.0,230.25,230.82,230.01,230.61,11519.0
2018-04-25 14:50:00,230.62,230.81,230.5,230.68,9418.0,230.62,230.81,230.5,230.68,9418.0
2018-04-25 14:55:00,230.73,231.0,230.56,230.93,7945.0,230.73,231.0,230.56,230.93,7945.0
2018-04-25 15:00:00,230.98,231.22,230.77,231.1,8627.0,230.98,231.22,230.77,231.1,8627.0
2018-04-25 15:05:00,231.1,231.33,230.7,230.81,9699.0,231.1,231.33,230.7,230.81,9699.0
2018-04-25 15:10:00,230.88,231.1,230.79,231.08,8407.0,230.88,231.1,230.79,231.08,8407.0
2018-04-25 15:15:00,231.05,231.05,230.62,230.62,9694.0,231.05,231.05,230.62,230.62,9694.0
2018-04-25 15:20:00,230.67,230.98,230.52,230.69,12064.0,230.67,230.98,230.52,230.69,12064.0
2018-04-25 15:25:00,230.69,230.89,230.19,230.45,15420.0,230.69,230.89,230.19,230.45,15420.0
2018-04-25 15:30:00,230.4,230.81,230.35,230.58,8945.0,230.4,230.81,230.35,230.58,8945.0
2018-04-25 15:35:00,230.58,230.7,230.28,230.28,33006.0,230.58,230.7,230.28,230.28,33006.0
2018-04-25 15:40:00,230.29,230.4,230.13,230.25,17487.0,230.29,230.4,230.13,230.25,17487.0
2018-04-25 15:45:00,230.14,230.61,230.14,230.38,31173.0,230.14,230.61,230.14,230.38,31173.0
2018-04-25 15:50:00,230.36,231.31,230.36,231.2,51438.0,230.36,231.31,230.36,231.2,51438.0
2018-04-25 15:55:00,231.17,231.46,231.1,231.41,66215.0,231.17,231.46,231.1,231.41,66215.0
2018-04-26 09:30:00,232.83,234.93,232.6,234.53,77677.0,232.83,234.93,232.6,234.53,77677.0
2018-04-26 09:35:00,234.55,237.46,234.46,236.06,149396.0,234.55,237.46,234.46,236.06,149396.0
2018-04-26 09:40:00,236.15,236.58,235.12,236.51,67297.0,236.15,236.58,235.12,236.51,67297.0
2018-04-26 09:45:00,236.21,236.95,234.2,234.58,72687.0,236.21,236.95,234.2,234.58,72687.0
2018-04-26 09:50:00,234.66,235.35,234.07,235.35,33795.0,234.66,235.35,234.07,235.35,33795.0
2018-04-26 09:55:00,235.46,236.11,234.91,235.5,32345.0,235.46,236.11,234.91,235.5,32345.0
2018-04-26 10:00:00,235.55,236.27,235.45,235.93,26317.0,235.55,236.27,235.45,235.93,26317.0
2018-04-26 10:05:00,235.77,237.26,235.6,236.95,37082.0,235.77,237.26,235.6,236.95,37082.0
2018-04-26 10:10:00,236.95,238.65,236.85,238.27,70926.0,236.95,238.65,236.85,238.27,70926.0
2018-04-26 10:15:00,238.12,238.33,237.46,238.14,72277.0,238.12,238.33,237.46,238.14,72277.0
2018-04-26 10:20:00,238.02,238.05,236.64,237.36,31289.0,238.02,238.05,236.64,237.36,31289.0
2018-04-26 10:25:00,237.37,238.08,237.35,237.89,28347.0,237.37,238.08,237.35,237.89,28347.0
2018-04-26 10:30:00,238.07,238.16,237.03,237.17,19146.0,238.07,238.16,237.03,237.17,19146.0
2018-04-26 10:35:00,237.09,237.88,236.65,237.88,40906.0,237.09,237.88,236.65,237.88,40906.0
2018-04-26 10:40:00,237.78,237.78,237.0,237.05,38349.0,237.78,237.78,237.0,237.05,38349.0
2018-04-26 10:45:00,237.06,237.27,236.91,237.2,24169.0,237.06,237.27,236.91,237.2,24169.0
2018-04-26 10:50:00,237.19,237.72,237.16,237.4,40117.0,237.19,237.72,237.16,237.4,40117.0
2018-04-26 10:55:00,237.4,238.05,236.87,238.02,40336.0,237.4,238.05,236.87,238.02,40336.0
2018-04-26 11:00:00,238.02,238.37,237.64,237.84,46704.0,238.02,238.37,237.64,237.84,46704.0
2018-04-26 11:05:00,238.0,238.47,237.84,237.89,37226.0,238.0,238.47,237.84,237.89,37226.0
2018-04-26 11:10:00,238.01,238.3,237.5,237.52,38900.0,238.01,238.3,237.5,237.52,38900.0
2018-04-26 11:15:00,237.52,238.04,237.09,237.95,27243.0,237.52,238.04,237.09,237.95,27243.0
2018-04-26 11:20:00,237.86,238.16,237.17,237.3,20510.0,237.86,238.16,237.17,237.3,20510.0
2018-04-26 11:25:00,237.29,237.51,236.51,236.89,73352.0,237.29,237.51,236.51,236.89,73352.0
2018-04-26 11:30:00,236.89,237.5,236.54,236.57,20685.0,236.89,237.5,236.54,236.57,20685.0
2018-04-26 11:35:00,236.57,236.75,236.22,236.28,26333.0,236.57,236.75,236.22,236.28,26333.0
2018-04-26 11:40:00,236.28,236.28,235.36,235.64,29956.0,236.28,236.28,235.36,235.64,29956.0
2018-04-26 11:45:00,235.63,236.85,235.62,236.02,48953.0,235.63,236.85,235.62,236.02,48953.0
2018-04-26 11:50:00,236.11,236.85,236.05,236.05,10107.0,236.11,236.85,236.05,236.05,10107.0
2018-04-26 11:55:00,236.16,236.85,236.16,236.71,20065.0,236.16,236.85,236.16,236.71,20065.0
2018-04-26 12:00:00,236.72,237.0,236.66,236.67,14985.0,236.72,237.0,236.66,236.67,14985.0
2018-04-26 12:05:00,236.89,237.07,236.49,236.59,33537.0,236.89,237.07,236.49,236.59,33537.0
2018-04-26 12:10:00,236.7,236.76,236.23,236.23,18220.0,236.7,236.76,236.23,236.23,18220.0
2018-04-26 12:15:00,236.29,236.79,236.07,236.63,15171.0,236.29,236.79,236.07,236.63,15171.0
2018-04-26 12:20:00,236.63,237.03,236.51,236.6,15240.0,236.63,237.03,236.51,236.6,15240.0
2018-04-26 12:25:00,236.7,236.88,236.32,236.4,19714.0,236.7,236.88,236.32,236.4,19714.0
2018-04-26 12:30:00,236.47,236.5,236.08,236.3,14819.0,236.47,236.5,236.08,236.3,14819.0
2018-04-26 12:35:00,236.37,236.76,236.34,236.69,13931.0,236.37,236.76,236.34,236.69,13931.0
2018-04-26 12:40:00,236.72,236.98,236.49,236.85,19869.0,236.72,236.98,236.49,236.85,19869.0
2018-04-26 12:45:00,236.77,236.97,236.12,236.18,27162.0,236.77,236.97,236.12,236.18,27162.0
2018-04-26 12:50:00,236.24,236.26,236.08,236.24,18116.0,236.24,236.26,236.08,236.24,18116.0
2018-04-26 12:55:00,236.22,236.33,236.03,236.03,14000.0,236.22,236.33,236.03,236.03,14000.0
2018-04-26 13:00:00,236.06,236.18,235.74,235.78,14482.0,236.06,236.18,235.74,235.78,14482.0
2018-04-26 13:05:00,235.78,235.96,235.6,235.86,19431.0,235.78,235.96,235.6,235.86,19431.0
2018-04-26 13:10:00,235.9,235.96,235.31,235.35,17792.0,235.9,235.96,235.31,235.35,17792.0
2018-04-26 13:15:00,235.31,235.33,234.88,235.06,21740.0,235.31,235.33,234.88,235.06,21740.0
2018-04-26 13:20:00,235.05,235.1,234.38,234.83,16192.0,235.05,235.1,234.38,234.83,16192.0
2018-04-26 13:25:00,235.05,235.05,234.6,234.97,17935.0,235.05,235.05,234.6,234.97,17935.0
2018-04-26 13:30:00,234.97,235.05,234.46,234.7,27404.0,234.97,235.05,234.46,234.7,27404.0
2018-04-26 13:35:00,234.74,235.07,234.63,235.05,35974.0,234.74,235.07,234.63,235.05,35974.0
2018-04-26 13:40:00,235.07,236.08,235.07,235.99,27667.0,235.07,236.08,235.07,235.99,27667.0
2018-04-26 13:45:00,235.99,236.1,235.52,235.68,17708.0,235.99,236.1,235.52,235.68,17708.0
2018-04-26 13:50:00,235.56,236.06,235.47,235.97,14129.0,235.56,236.06,235.47,235.97,14129.0
2018-04-26 13:55:00,235.99,236.73,235.99,236.68,21990.0,235.99,236.73,235.99,236.68,21990.0
2018-04-26 14:00:00,236.61,236.67,236.5,236.67,12504.0,236.61,236.67,236.5,236.67,12504.0
2018-04-26 14:05:00,236.6,237.06,236.44,236.88,31379.0,236.6,237.06,236.44,236.88,31379.0
2018-04-26 14:10:00,236.97,236.98,236.71,236.96,12809.0,236.97,236.98,236.71,236.96,12809.0
2018-04-26 14:15:00,236.86,237.23,236.54,237.22,36848.0,236.86,237.23,236.54,237.22,36848.0
2018-04-26 14:20:00,237.2,237.55,237.13,237.16,14999.0,237.2,237.55,237.13,237.16,14999.0
2018-04-26 14:25:00,237.03,237.39,236.77,237.36,16892.0,237.03,237.39,236.77,237.36,16892.0
2018-04-26 14:30:00,237.43,237.74,237.14,237.69,25828.0,237.43,237.74,237.14,237.69,25828.0
2018-04-26 14:35:00,237.78,237.78,237.17,237.59,26240.0,237.78,237.78,237.17,237.59,26240.0
2018-04-26 14:40:00,237.61,238.13,237.61,238.0,31973.0,237.61,238.13,237.61,238.0,31973.0
2018-04-26 14:45:00,238.06,238.4,238.0,238.0,25438.0,238.06,238.4,238.0,238.0,25438.0
2018-04-26 14:50:00,237.88,238.06,237.53,237.93,16054.0,237.88,238.06,237.53,237.93,16054.0
2018-04-26 14:55:00,237.9,238.37,237.86,238.37,22787.0,237.9,238.37,237.86,238.37,22787.0
2018-04-26 15:00:00,238.31,238.58,237.95,238.44,30156.0,238.31,238.58,237.95,238.44,30156.0
2018-04-26 15:05:00,238.44,238.46,237.95,238.11,25195.0,238.44,238.46,237.95,238.11,25195.0
2018-04-26 15:10:00,238.09,238.94,238.07,238.8,38866.0,238.09,238.94,238.07,238.8,38866.0
2018-04-26 15:15:00,238.83,238.88,238.58,238.61,21498.0,238.83,238.88,238.58,238.61,21498.0
2018-04-26 15:20:00,238.58,239.0,238.39,238.95,35489.0,238.58,239.0,238.39,238.95,35489.0
2018-04-26 15:25:00,238.9,239.11,238.7,238.88,62005.0,238.9,239.11,238.7,238.88,62005.0
2018-04-26 15:30:00,238.78,239.15,238.78,239.03,41114.0,238.78,239.15,238.78,239.03,41114.0
2018-04-26 15:35:00,239.03,239.09,238.81,238.86,36878.0,239.03,239.09,238.81,238.86,36878.0
2018-04-26 15:40:00,238.83,239.02,238.7,238.84,65903.0,238.83,239.02,238.7,238.84,65903.0
2018-04-26 15:45:00,238.82,238.99,238.73,238.96,68623.0,238.82,238.99,238.73,238.96,68623.0
2018-04-26 15:50:00,238.96,239.02,238.66,239.01,80201.0,238.96,239.02,238.66,239.01,80201.0
2018-04-26 15:55:00,238.99,239.4,238.59,238.95,124574.0,238.99,239.4,238.59,238.95,124574.0
2018-04-27 09:30:00,253.99,257.3,251.41,256.76,771895.0,253.99,257.3,251.41,256.76,771895.0
2018-04-27 09:35:00,256.76,256.83,251.8,252.12,379258.0,256.76,256.83,251.8,252.12,379258.0
2018-04-27 09:40:00,252.11,253.46,251.09,252.28,208295.0,252.11,253.46,251.09,252.28,208295.0
2018-04-27 09:45:00,252.18,253.0,249.5,251.5,237516.0,252.18,253.0,249.5,251.5,237516.0
2018-04-27 09:50:00,251.57,251.57,248.39,249.4,204017.0,251.57,251.57,248.39,249.4,204017.0
2018-04-27 09:55:00,249.52,250.5,249.3,249.83,136276.0,249.52,250.5,249.3,249.83,136276.0
2018-04-27 10:00:00,249.99,253.0,249.85,252.88,162072.0,249.99,253.0,249.85,252.88,162072.0
2018-04-27 10:05:00,252.79,253.04,251.48,251.77,108128.0,252.79,253.04,251.48,251.77,108128.0
2018-04-27 10:10:00,251.71,251.73,249.95,250.98,171012.0,251.71,251.73,249.95,250.98,171012.0
2018-04-27 10:15:00,250.83,251.49,250.22,250.71,78910.0,250.83,251.49,250.22,250.71,78910.0
2018-04-27 10:20:00,250.64,250.64,248.98,249.83,112814.0,250.64,250.64,248.98,249.83,112814.0
2018-04-27 10:25:00,249.81,250.15,249.1,249.34,52226.0,249.81,250.15,249.1,249.34,52226.0
2018-04-27 10:30:00,249.34,249.57,247.81,247.87,65981.0,249.34,249.57,247.81,247.87,65981.0
2018-04-27 10:35:00,247.94,248.31,246.26,246.72,95765.0,247.94,248.31,246.26,246.72,95765.0
2018-04-27 10:40:00,246.89,247.58,246.16,247.57,58643.0,246.89,247.58,246.16,247.57,58643.0
2018-04-27 10:45:00,247.57,247.73,247.1,247.55,49696.0,247.57,247.73,247.1,247.55,49696.0
2018-04-27 10:50:00,247.49,247.57,245.63,245.74,53146.0,247.49,247.57,245.63,245.74,53146.0
2018-04-27 10:55:00,245.7,246.8,245.7,246.69,40251.0,245.7,246.8,245.7,246.69,40251.0
2018-04-27 11:00:00,246.78,248.37,246.78,247.53,39585.0,246.78,248.37,246.78,247.53,39585.0
2018-04-27 11:05:00,247.64,247.9,246.55,247.9,44914.0,247.64,247.9,246.55,247.9,44914.0
2018-04-27 11:10:00,247.82,248.91,247.6,248.5,31584.0,247.82,248.91,247.6,248.5,31584.0
2018-04-27 11:15:00,248.46,248.82,247.8,248.04,28096.0,248.46,248.82,247.8,248.04,28096.0
2018-04-27 11:20:00,248.2,248.34,247.68,248.3,25850.0,248.2,248.34,247.68,248.3,25850.0
2018-04-27 11:25:00,248.31,248.96,248.23,248.78,60565.0,248.31,248.96,248.23,248.78,60565.0
2018-04-27 11:30:00,248.78,248.9,247.71,247.71,56042.0,248.78,248.9,247.71,247.71,56042.0
2018-04-27 11:35:00,247.68,248.34,247.61,248.08,44070.0,247.68,248.34,247.61,248.08,44070.0
2018-04-27 11:40:00,248.08,248.1,246.27,246.57,36600.0,248.08,248.1,246.27,246.57,36600.0
2018-04-27 11:45:00,246.65,247.02,246.49,246.54,24923.0,246.65,247.02,246.49,246.54,24923.0
2018-04-27 11:50:00,246.59,247.32,246.58,247.28,15876.0,246.59,247.32,246.58,247.28,15876.0
2018-04-27 11:55:00,247.3,250.19,247.3,249.19,117528.0,247.3,250.19,247.3,249.19,117528.0
2018-04-27 12:00:00,249.33,250.12,249.31,249.86,65182.0,249.33,250.12,249.31,249.86,65182.0
2018-04-27 12:05:00,249.89,249.91,249.24,249.73,31361.0,249.89,249.91,249.24,249.73,31361.0
2018-04-27 12:10:00,249.71,250.07,249.67,250.04,32167.0,249.71,250.07,249.67,250.04,32167.0
2018-04-27 12:15:00,250.01,250.15,249.64,250.01,94497.0,250.01,250.15,249.64,250.01,94497.0
2018-04-27 12:20:00,250.0,250.08,249.7,249.75,23440.0,250.0,250.08,249.7,249.75,23440.0
2018-04-27 12:25:00,249.82,249.94,249.6,249.73,22541.0,249.82,249.94,249.6,249.73,22541.0
2018-04-27 12:30:00,249.72,250.16,249.34,249.42,45249.0,249.72,250.16,249.34,249.42,45249.0
2018-04-27 12:35:00,249.33,249.61,248.45,249.08,20475.0,249.33,249.61,248.45,249.08,20475.0
2018-04-27 12:40:00,249.06,249.93,248.67,249.41,20161.0,249.06,249.93,248.67,249.41,20161.0
2018-04-27 12:45:00,249.29,250.38,249.29,249.66,67190.0,249.29,250.38,249.29,249.66,67190.0
2018-04-27 12:50:00,249.67,250.18,249.67,250.0,14619.0,249.67,250.18,249.67,250.0,14619.0
2018-04-27 12:55:00,250.07,250.23,249.49,249.98,30999.0,250.07,250.23,249.49,249.98,30999.0
2018-04-27 13:00:00,250.0,250.0,249.68,249.9,9917.0,250.0,250.0,249.68,249.9,9917.0
2018-04-27 13:05:00,249.9,250.1,249.65,249.98,16234.0,249.9,250.1,249.65,249.98,16234.0
2018-04-27 13:10:00,249.96,250.08,249.68,250.0,25001.0,249.96,250.08,249.68,250.0,25001.0
2018-04-27 13:15:00,249.94,250.01,249.62,249.81,19570.0,249.94,250.01,249.62,249.81,19570.0
2018-04-27 13:20:00,249.75,249.87,249.34,249.41,12070.0,249.75,249.87,249.34,249.41,12070.0
2018-04-27 13:25:00,249.44,249.96,249.44,249.72,14175.0,249.44,249.96,249.44,249.72,14175.0
2018-04-27 13:30:00,249.67,249.8,249.52,249.74,14956.0,249.67,249.8,249.52,249.74,14956.0
2018-04-27 13:35:00,249.83,250.05,249.72,249.89,76778.0,249.83,250.05,249.72,249.89,76778.0
2018-04-27 13:40:00,249.98,250.0,249.04,249.26,21774.0,249.98,250.0,249.04,249.26,21774.0
2018-04-27 13:45:00,249.32,249.81,249.26,249.38,20338.0,249.32,249.81,249.26,249.38,20338.0
2018-04-27 13:50:00,249.37,250.0,249.29,249.88,16369.0,249.37,250.0,249.29,249.88,16369.0
2018-04-27 13:55:00,249.93,250.08,249.81,249.91,78020.0,249.93,250.08,249.81,249.91,78020.0
2018-04-27 14:00:00,249.99,250.64,249.78,250.0,58991.0,249.99,250.64,249.78,250.0,58991.0
2018-04-27 14:05:00,249.92,250.44,249.68,249.68,43092.0,249.92,250.44,249.68,249.68,43092.0
2018-04-27 14:10:00,249.65,250.88,249.65,250.88,31191.0,249.65,250.88,249.65,250.88,31191.0
2018-04-27 14:15:00,250.89,251.25,250.69,250.74,33374.0,250.89,251.25,250.69,250.74,33374.0
2018-04-27 14:20:00,250.77,251.2,250.76,251.05,23180.0,250.77,251.2,250.76,251.05,23180.0
2018-04-27 14:25:00,251.16,251.34,250.86,251.31,25184.0,251.16,251.34,250.86,251.31,25184.0
2018-04-27 14:30:00,251.27,252.59,251.12,252.59,104596.0,251.27,252.59,251.12,252.59,104596.0
2018-04-27 14:35:00,252.56,252.56,251.87,252.28,29046.0,252.56,252.56,251.87,252.28,29046.0
2018-04-27 14:40:00,252.31,252.42,251.82,252.09,33027.0,252.31,252.42,251.82,252.09,33027.0
2018-04-27 14:45:00,252.02,252.45,251.96,252.0,19916.0,252.02,252.45,251.96,252.0,19916.0
2018-04-27 14:50:00,251.96,252.04,251.3,251.65,50364.0,251.96,252.04,251.3,251.65,50364.0
2018-04-27 14:55:00,251.7,251.97,251.51,251.91,32068.0,251.7,251.97,251.51,251.91,32068.0
2018-04-27 15:00:00,251.8,252.04,251.61,251.92,27756.0,251.8,252.04,251.61,251.92,27756.0
2018-04-27 15:05:00,251.85,251.95,251.7,251.9,20163.0,251.85,251.95,251.7,251.9,20163.0
2018-04-27 15:10:00,251.94,252.53,251.94,252.53,60710.0,251.94,252.53,251.94,252.53,60710.0
2018-04-27 15:15:00,252.54,252.77,252.11,252.26,68199.0,252.54,252.77,252.11,252.26,68199.0
2018-04-27 15:20:00,252.24,252.41,251.91,251.95,36933.0,252.24,252.41,251.91,251.95,36933.0
2018-04-27 15:25:00,251.99,252.27,251.62,252.22,42343.0,251.99,252.27,251.62,252.22,42343.0
2018-04-27 15:30:00,252.21,252.71,252.1,252.71,63611.0,252.21,252.71,252.1,252.71,63611.0
2018-04-27 15:35:00,252.66,252.77,252.25,252.74,96945.0,252.66,252.77,252.25,252.74,96945.0
2018-04-27 15:40:00,252.71,252.86,252.6,252.76,76399.0,252.71,252.86,252.6,252.76,76399.0
2018-04-27 15:45:00,252.75,252.88,252.01,252.76,94541.0,252.75,252.88,252.01,252.76,94541.0
2018-04-27 15:50:00,252.78,252.8,251.75,252.44,140721.0,252.78,252.8,251.75,252.44,140721.0
2018-04-27 15:55:00,252.41,252.41,251.67,251.95,178489.0,252.41,252.41,251.67,251.95,178489.0
2018-04-30 09:30:00,253.69,254.0,252.77,252.95,114360.0,253.69,254.0,252.77,252.95,114360.0
2018-04-30 09:35:00,252.85,252.95,251.6,251.88,105280.0,252.85,252.95,251.6,251.88,105280.0
2018-04-30 09:40:00,252.0,252.84,251.91,252.37,69265.0,252.0,252.84,251.91,252.37,69265.0
2018-04-30 09:45:00,252.37,252.85,252.16,252.53,49742.0,252.37,252.85,252.16,252.53,49742.0
2018-04-30 09:50:00,252.5,253.41,252.34,253.41,66958.0,252.5,253.41,252.34,253.41,66958.0
2018-04-30 09:55:00,253.45,253.73,252.73,253.07,81472.0,253.45,253.73,252.73,253.07,81472.0
2018-04-30 10:00:00,253.13,253.9,252.73,253.76,57599.0,253.13,253.9,252.73,253.76,57599.0
2018-04-30 10:05:00,253.76,254.2,253.47,253.61,38536.0,253.76,254.2,253.47,253.61,38536.0
2018-04-30 10:10:00,253.7,254.8,253.42,254.5,38852.0,253.7,254.8,253.42,254.5,38852.0
2018-04-30 10:15:00,254.45,254.64,253.7,253.81,41373.0,254.45,254.64,253.7,253.81,41373.0
2018-04-30 10:20:00,253.75,254.97,253.57,254.03,72721.0,253.75,254.97,253.57,254.03,72721.0
2018-04-30 10:25:00,254.03,254.44,253.47,254.29,52243.0,254.03,254.44,253.47,254.29,52243.0
2018-04-30 10:30:00,254.26,254.43,253.98,254.15,44484.0,254.26,254.43,253.98,254.15,44484.0
2018-04-30 10:35:00,254.17,254.22,253.58,253.97,28039.0,254.17,254.22,253.58,253.97,28039.0
2018-04-30 10:40:00,253.96,254.4,253.5,254.29,45882.0,253.96,254.4,253.5,254.29,45882.0
2018-04-30 10:45:00,254.32,254.59,254.12,254.59,36856.0,254.32,254.59,254.12,254.59,36856.0
2018-04-30 10:50:00,254.45,255.0,254.33,254.62,52002.0,254.45,255.0,254.33,254.62,52002.0
2018-04-30 10:55:00,254.6,254.68,254.39,254.42,37966.0,254.6,254.68,254.39,254.42,37966.0
2018-04-30 11:00:00,254.52,254.56,254.14,254.46,40747.0,254.52,254.56,254.14,254.46,40747.0
2018-04-30 11:05:00,254.48,254.52,253.64,253.9,59911.0,254.48,254.52,253.64,253.9,59911.0
2018-04-30 11:10:00,253.91,254.0,253.79,253.9,23215.0,253.91,254.0,253.79,253.9,23215.0
2018-04-30 11:15:00,254.0,254.0,252.79,252.91,48476.0,254.0,254.0,252.79,252.91,48476.0
2018-04-30 11:20:00,252.92,253.09,252.69,252.76,28667.0,252.92,253.09,252.69,252.76,28667.0
2018-04-30 11:25:00,252.64,253.0,252.53,252.62,22023.0,252.64,253.0,252.53,252.62,22023.0
2018-04-30 11:30:00,252.63,252.78,252.06,252.34,32042.0,252.63,252.78,252.06,252.34,32042.0
2018-04-30 11:35:00,252.24,252.62,251.8,251.8,32491.0,252.24,252.62,251.8,251.8,32491.0
2018-04-30 11:40:00,251.91,252.13,251.65,251.95,44863.0,251.91,252.13,251.65,251.95,44863.0
2018-04-30 11:45:00,251.99,252.19,251.1,251.12,46695.0,251.99,252.19,251.1,251.12,46695.0
2018-04-30 11:50:00,251.25,251.47,250.62,251.0,30736.0,251.25,251.47,250.62,251.0,30736.0
2018-04-30 11:55:00,251.0,251.52,250.74,251.33,34195.0,251.0,251.52,250.74,251.33,34195.0
2018-04-30 12:00:00,251.48,251.61,250.6,250.65,34851.0,251.48,251.61,250.6,250.65,34851.0
2018-04-30 12:05:00,250.63,250.64,248.38,248.66,103497.0,250.63,250.64,248.38,248.66,103497.0
2018-04-30 12:10:00,248.77,248.88,247.21,247.21,60148.0,248.77,248.88,247.21,247.21,60148.0
2018-04-30 12:15:00,247.38,247.7,245.7,246.05,89883.0,247.38,247.7,245.7,246.05,89883.0
2018-04-30 12:20:00,246.13,246.48,245.38,246.41,88161.0,246.13,246.48,245.38,246.41,88161.0
2018-04-30 12:25:00,246.37,246.78,245.98,246.7,33119.0,246.37,246.78,245.98,246.7,33119.0
2018-04-30 12:30:00,246.78,247.54,246.71,247.53,46850.0,246.78,247.54,246.71,247.53,46850.0
2018-04-30 12:35:00,247.47,247.53,246.0,246.14,63700.0,247.47,247.53,246.0,246.14,63700.0
2018-04-30 12:40:00,246.19,246.26,245.71,246.14,35452.0,246.19,246.26,245.71,246.14,35452.0
2018-04-30 12:45:00,246.05,246.05,245.17,245.59,28232.0,246.05,246.05,245.17,245.59,28232.0
2018-04-30 12:50:00,245.76,245.84,244.4,245.4,40937.0,245.76,245.84,244.4,245.4,40937.0
2018-04-30 12:55:00,245.36,246.17,245.31,246.14,9189.0,245.36,246.17,245.31,246.14,9189.0
2018-04-30 13:00:00,246.18,246.25,245.38,245.53,27569.0,246.18,246.25,245.38,245.53,27569.0
2018-04-30 13:05:00,245.66,245.83,245.57,245.71,12011.0,245.66,245.83,245.57,245.71,12011.0
2018-04-30 13:10:00,245.68,245.99,245.2,245.82,24014.0,245.68,245.99,245.2,245.82,24014.0
2018-04-30 13:15:00,245.87,246.25,245.78,246.07,27016.0,245.87,246.25,245.78,246.07,27016.0
2018-04-30 13:20:00,245.9,246.25,245.62,245.65,20687.0,245.9,246.25,245.62,245.65,20687.0
2018-04-30 13:25:00,245.66,246.3,245.65,246.3,14159.0,245.66,246.3,245.65,246.3,14159.0
2018-04-30 13:30:00,246.33,246.92,246.28,246.71,19950.0,246.33,246.92,246.28,246.71,19950.0
2018-04-30 13:35:00,246.68,247.37,246.61,247.31,16675.0,246.68,247.37,246.61,247.31,16675.0
2018-04-30 13:40:00,247.33,247.91,247.32,247.71,19478.0,247.33,247.91,247.32,247.71,19478.0
2018-04-30 13:45:00,247.77,248.23,247.72,247.96,16278.0,247.77,248.23,247.72,247.96,16278.0
2018-04-30 13:50:00,248.07,248.14,247.73,247.85,26907.0,248.07,248.14,247.73,247.85,26907.0
2018-04-30 13:55:00,247.82,248.29,247.72,248.24,15654.0,247.82,248.29,247.72,248.24,15654.0
2018-04-30 14:00:00,248.24,248.24,247.35,247.78,14563.0,248.24,248.24,247.35,247.78,14563.0
2018-04-30 14:05:00,247.81,247.91,246.98,247.56,24711.0,247.81,247.91,246.98,247.56,24711.0
2018-04-30 14:10:00,247.58,247.58,247.01,247.53,13726.0,247.58,247.58,247.01,247.53,13726.0
2018-04-30 14:15:00,247.54,248.38,247.54,248.16,11361.0,247.54,248.38,247.54,248.16,11361.0
2018-04-30 14:20:00,248.2,248.69,248.17,248.58,12029.0,248.2,248.69,248.17,248.58,12029.0
2018-04-30 14:25:00,248.69,248.98,248.43,248.5,25801.0,248.69,248.98,248.43,248.5,25801.0
2018-04-30 14:30:00,248.51,248.94,248.24,248.67,20811.0,248.51,248.94,248.24,248.67,20811.0
2018-04-30 14:35:00,248.66,249.15,248.52,248.65,28241.0,248.66,249.15,248.52,248.65,28241.0
2018-04-30 14:40:00,248.65,248.93,248.32,248.5,19839.0,248.65,248.93,248.32,248.5,19839.0
2018-04-30 14:45:00,248.51,248.83,248.16,248.81,20269.0,248.51,248.83,248.16,248.81,20269.0
2018-04-30 14:50:00,248.84,248.93,248.64,248.77,20974.0,248.84,248.93,248.64,248.77,20974.0
2018-04-30 14:55:00,248.77,248.98,248.45,248.89,25657.0,248.77,248.98,248.45,248.89,25657.0
2018-04-30 15:00:00,248.87,248.93,248.32,248.33,16107.0,248.87,248.93,248.32,248.33,16107.0
2018-04-30 15:05:00,248.33,249.6,248.3,249.59,30376.0,248.33,249.6,248.3,249.59,30376.0
2018-04-30 15:10:00,249.6,249.98,249.57,249.9,23016.0,249.6,249.98,249.57,249.9,23016.0
2018-04-30 15:15:00,249.9,250.19,249.47,250.03,23099.0,249.9,250.19,249.47,250.03,23099.0
2018-04-30 15:20:00,250.03,250.2,249.31,249.66,31988.0,250.03,250.2,249.31,249.66,31988.0
2018-04-30 15:25:00,249.65,249.9,249.49,249.63,36974.0,249.65,249.9,249.49,249.63,36974.0
2018-04-30 15:30:00,249.54,250.27,249.36,250.19,40838.0,249.54,250.27,249.36,250.19,40838.0
2018-04-30 15:35:00,250.23,250.67,250.23,250.67,42465.0,250.23,250.67,250.23,250.67,42465.0
2018-04-30 15:40:00,250.67,250.7,249.74,249.86,51883.0,250.67,250.7,249.74,249.86,51883.0
2018-04-30 15:45:00,249.91,250.85,249.9,250.85,41136.0,249.91,250.85,249.9,250.85,41136.0
2018-04-30 15:50:00,250.78,251.37,250.75,251.25,76937.0,250.78,251.37,250.75,251.25,76937.0
2018-04-30 15:55:00,251.26,251.5,250.87,250.91,133096.0,251.26,251.5,250.87,250.91,133096.0
2018-05-01 09:30:00,247.84,248.49,246.01,248.1,99795.0,247.84,248.49,246.01,248.1,99795.0
2018-05-01 09:35:00,248.1,249.2,247.89,247.92,56053.0,248.1,249.2,247.89,247.92,56053.0
2018-05-01 09:40:00,247.76,248.49,247.07,248.49,39471.0,247.76,248.49,247.07,248.49,39471.0
2018-05-01 09:45:00,248.27,250.24,248.24,250.0,32861.0,248.27,250.24,248.24,250.0,32861.0
2018-05-01 09:50:00,249.95,250.92,249.95,250.88,26020.0,249.95,250.92,249.95,250.88,26020.0
2018-05-01 09:55:00,250.73,252.01,250.73,251.1,53528.0,250.73,252.01,250.73,251.1,53528.0
2018-05-01 10:00:00,251.0,251.88,250.72,251.41,48312.0,251.0,251.88,250.72,251.41,48312.0
2018-05-01 10:05:00,251.29,251.78,250.81,251.19,26896.0,251.29,251.78,250.81,251.19,26896.0
2018-05-01 10:10:00,251.32,252.65,251.06,252.45,50739.0,251.32,252.65,251.06,252.45,50739.0
2018-05-01 10:15:00,252.21,252.27,251.46,252.13,41651.0,252.21,252.27,251.46,252.13,41651.0
2018-05-01 10:20:00,252.13,252.67,252.09,252.42,21674.0,252.13,252.67,252.09,252.42,21674.0
2018-05-01 10:25:00,252.4,253.0,252.24,252.88,25114.0,252.4,253.0,252.24,252.88,25114.0
2018-05-01 10:30:00,252.83,254.0,252.6,253.55,90597.0,252.83,254.0,252.6,253.55,90597.0
2018-05-01 10:35:00,253.58,253.92,253.2,253.39,36942.0,253.58,253.92,253.2,253.39,36942.0
2018-05-01 10:40:00,253.45,254.08,253.25,253.29,40642.0,253.45,254.08,253.25,253.29,40642.0
2018-05-01 10:45:00,253.36,253.81,253.09,253.31,41064.0,253.36,253.81,253.09,253.31,41064.0
2018-05-01 10:50:00,253.25,253.66,252.07,252.35,27658.0,253.25,253.66,252.07,252.35,27658.0
2018-05-01 10:55:00,252.45,252.92,252.22,252.65,29072.0,252.45,252.92,252.22,252.65,29072.0
2018-05-01 11:00:00,252.56,252.56,251.21,251.44,41763.0,252.56,252.56,251.21,251.44,41763.0
2018-05-01 11:05:00,251.58,251.7,251.32,251.49,20655.0,251.58,251.7,251.32,251.49,20655.0
2018-05-01 11:10:00,251.51,251.83,251.43,251.58,17545.0,251.51,251.83,251.43,251.58,17545.0
2018-05-01 11:15:00,251.68,252.2,251.57,252.11,30918.0,251.68,252.2,251.57,252.11,30918.0
2018-05-01 11:20:00,252.22,253.16,252.22,252.9,15700.0,252.22,253.16,252.22,252.9,15700.0
2018-05-01 11:25:00,252.65,252.97,252.44,252.57,15209.0,252.65,252.97,252.44,252.57,15209.0
2018-05-01 11:30:00,252.61,252.72,251.63,251.83,22425.0,252.61,252.72,251.63,251.83,22425.0
2018-05-01 11:35:00,252.06,252.1,251.4,251.47,24308.0,252.06,252.1,251.4,251.47,24308.0
2018-05-01 11:40:00,251.53,251.78,251.0,251.0,18727.0,251.53,251.78,251.0,251.0,18727.0
2018-05-01 11:45:00,250.82,251.23,250.79,250.92,17605.0,250.82,251.23,250.79,250.92,17605.0
2018-05-01 11:50:00,250.93,250.93,250.18,250.26,20450.0,250.93,250.93,250.18,250.26,20450.0
2018-05-01 11:55:00,250.26,250.44,249.94,250.0,16378.0,250.26,250.44,249.94,250.0,16378.0
2018-05-01 12:00:00,250.02,250.41,249.92,250.19,29441.0,250.02,250.41,249.92,250.19,29441.0
2018-05-01 12:05:00,250.22,250.65,250.13,250.65,13184.0,250.22,250.65,250.13,250.65,13184.0
2018-05-01 12:10:00,250.59,250.59,250.18,250.25,19923.0,250.59,250.59,250.18,250.25,19923.0
2018-05-01 12:15:00,250.23,250.5,250.17,250.5,42852.0,250.23,250.5,250.17,250.5,42852.0
2018-05-01 12:20:00,250.36,250.5,250.25,250.41,14097.0,250.36,250.5,250.25,250.41,14097.0
2018-05-01 12:25:00,250.39,250.43,249.96,250.0,50081.0,250.39,250.43,249.96,250.0,50081.0
2018-05-01 12:30:00,250.05,250.26,249.73,250.0,19947.0,250.05,250.26,249.73,250.0,19947.0
2018-05-01 12:35:00,249.85,250.03,249.79,249.89,17280.0,249.85,250.03,249.79,249.89,17280.0
2018-05-01 12:40:00,249.74,249.93,249.62,249.89,8073.0,249.74,249.93,249.62,249.89,8073.0
2018-05-01 12:45:00,249.86,249.88,249.38,249.59,10960.0,249.86,249.88,249.38,249.59,10960.0
2018-05-01 12:50:00,249.47,250.01,249.4,249.9,7337.0,249.47,250.01,249.4,249.9,7337.0
2018-05-01 12:55:00,250.0,250.02,249.72,249.97,8825.0,250.0,250.02,249.72,249.97,8825.0
2018-05-01 13:00:00,250.0,250.0,249.61,250.0,6731.0,250.0,250.0,249.61,250.0,6731.0
2018-05-01 13:05:00,249.86,249.86,249.54,249.61,4895.0,249.86,249.86,249.54,249.61,4895.0
2018-05-01 13:10:00,249.72,250.09,249.72,250.04,5724.0,249.72,250.09,249.72,250.04,5724.0
2018-05-01 13:15:00,250.06,250.29,249.93,250.15,17192.0,250.06,250.29,249.93,250.15,17192.0
2018-05-01 13:20:00,250.16,250.23,249.83,250.04,7698.0,250.16,250.23,249.83,250.04,7698.0
2018-05-01 13:25:00,249.91,250.26,249.91,250.16,4044.0,249.91,250.26,249.91,250.16,4044.0
2018-05-01 13:30:00,250.25,250.34,249.88,249.9,18890.0,250.25,250.34,249.88,249.9,18890.0
2018-05-01 13:35:00,250.01,250.08,249.83,249.94,2700.0,250.01,250.08,249.83,249.94,2700.0
2018-05-01 13:40:00,250.01,250.3,249.88,250.21,23446.0,250.01,250.3,249.88,250.21,23446.0
2018-05-01 13:45:00,250.39,250.55,250.14,250.46,48836.0,250.39,250.55,250.14,250.46,48836.0
2018-05-01 13:50:00,250.53,250.53,250.32,250.49,4899.0,250.53,250.53,250.32,250.49,4899.0
2018-05-01 13:55:00,250.6,250.6,250.22,250.33,9000.0,250.6,250.6,250.22,250.33,9000.0
2018-05-01 14:00:00,250.29,250.5,250.23,250.42,18421.0,250.29,250.5,250.23,250.42,18421.0
2018-05-01 14:05:00,250.42,250.64,250.3,250.61,7817.0,250.42,250.64,250.3,250.61,7817.0
2018-05-01 14:10:00,250.58,251.03,250.57,250.87,11792.0,250.58,251.03,250.57,250.87,11792.0
2018-05-01 14:15:00,250.87,250.91,250.7,250.91,2776.0,250.87,250.91,250.7,250.91,2776.0
2018-05-01 14:20:00,250.94,251.42,250.92,251.35,6622.0,250.94,251.42,250.92,251.35,6622.0
2018-05-01 14:25:00,251.48,251.75,251.46,251.6,14190.0,251.48,251.75,251.46,251.6,14190.0
2018-05-01 14:30:00,251.73,251.79,251.43,251.5,17119.0,251.73,251.79,251.43,251.5,17119.0
2018-05-01 14:35:00,251.5,251.7,250.89,250.9,15606.0,251.5,251.7,250.89,250.9,15606.0
2018-05-01 14:40:00,250.84,251.07,250.61,250.95,10961.0,250.84,251.07,250.61,250.95,10961.0
2018-05-01 14:45:00,250.94,250.97,250.33,250.33,23792.0,250.94,250.97,250.33,250.33,23792.0
2018-05-01 14:50:00,250.36,250.48,250.05,250.05,19804.0,250.36,250.48,250.05,250.05,19804.0
2018-05-01 14:55:00,250.2,250.32,249.82,250.3,70833.0,250.2,250.32,249.82,250.3,70833.0
2018-05-01 15:00:00,250.27,250.69,250.21,250.37,12211.0,250.27,250.69,250.21,250.37,12211.0
2018-05-01 15:05:00,250.33,250.71,250.32,250.61,14039.0,250.33,250.71,250.32,250.61,14039.0
2018-05-01 15:10:00,250.53,250.59,250.19,250.25,9233.0,250.53,250.59,250.19,250.25,9233.0
2018-05-01 15:15:00,250.22,250.28,249.93,250.0,16246.0,250.22,250.28,249.93,250.0,16246.0
2018-05-01 15:20:00,250.0,250.4,250.0,250.1,14045.0,250.0,250.4,250.0,250.1,14045.0
2018-05-01 15:25:00,250.06,250.42,250.06,250.3,10115.0,250.06,250.42,250.06,250.3,10115.0
2018-05-01 15:30:00,250.28,250.73,250.28,250.57,14046.0,250.28,250.73,250.28,250.57,14046.0
2018-05-01 15:35:00,250.67,250.7,250.53,250.6,13183.0,250.67,250.7,250.53,250.6,13183.0
2018-05-01 15:40:00,250.68,251.25,250.68,250.88,17925.0,250.68,251.25,250.68,250.88,17925.0
2018-05-01 15:45:00,250.9,251.62,250.83,251.6,24026.0,250.9,251.62,250.83,251.6,24026.0
2018-05-01 15:50:00,251.68,252.28,251.68,252.06,27043.0,251.68,252.28,251.68,252.06,27043.0
2018-05-01 15:55:00,252.12,252.43,251.94,252.03,56323.0,252.12,252.43,251.94,252.03,56323.0
2018-05-02 09:30:00,250.92,251.77,250.26,250.59,81738.0,250.92,251.77,250.26,250.59,81738.0
2018-05-02 09:35:00,250.64,251.09,249.24,250.0,42897.0,250.64,251.09,249.24,250.0,42897.0
2018-05-02 09:40:00,250.11,251.81,250.02,251.04,37734.0,250.11,251.81,250.02,251.04,37734.0
2018-05-02 09:45:00,250.98,251.11,249.85,250.07,31997.0,250.98,251.11,249.85,250.07,31997.0
2018-05-02 09:50:00,250.18,251.1,250.0,250.39,37706.0,250.18,251.1,250.0,250.39,37706.0
2018-05-02 09:55:00,250.33,251.0,250.09,250.89,46965.0,250.33,251.0,250.09,250.89,46965.0
2018-05-02 10:00:00,250.89,251.72,250.89,251.59,31098.0,250.89,251.72,250.89,251.59,31098.0
2018-05-02 10:05:00,251.59,252.08,251.25,251.25,47516.0,251.59,252.08,251.25,251.25,47516.0
2018-05-02 10:10:00,251.1,251.3,250.18,250.45,60323.0,251.1,251.3,250.18,250.45,60323.0
2018-05-02 10:15:00,250.39,250.45,249.56,249.6,65510.0,250.39,250.45,249.56,249.6,65510.0
2018-05-02 10:20:00,249.58,249.68,249.02,249.27,50631.0,249.58,249.68,249.02,249.27,50631.0
2018-05-02 10:25:00,249.29,249.69,248.83,248.95,43816.0,249.29,249.69,248.83,248.95,43816.0
2018-05-02 10:30:00,248.91,248.95,248.34,248.64,48040.0,248.91,248.95,248.34,248.64,48040.0
2018-05-02 10:35:00,248.69,248.75,248.0,248.0,47934.0,248.69,248.75,248.0,248.0,47934.0
2018-05-02 10:40:00,248.07,248.56,247.93,248.3,51671.0,248.07,248.56,247.93,248.3,51671.0
2018-05-02 10:45:00,248.31,248.49,248.14,248.14,31528.0,248.31,248.49,248.14,248.14,31528.0
2018-05-02 10:50:00,248.15,248.15,247.54,247.81,32061.0,248.15,248.15,247.54,247.81,32061.0
2018-05-02 10:55:00,247.76,248.07,247.51,247.84,26013.0,247.76,248.07,247.51,247.84,26013.0
2018-05-02 11:00:00,247.84,248.32,247.79,248.32,30230.0,247.84,248.32,247.79,248.32,30230.0
2018-05-02 11:05:00,248.26,248.64,248.25,248.61,19251.0,248.26,248.64,248.25,248.61,19251.0
2018-05-02 11:10:00,248.68,249.14,248.4,248.82,22644.0,248.68,249.14,248.4,248.82,22644.0
2018-05-02 11:15:00,248.82,249.07,248.5,248.83,14419.0,248.82,249.07,248.5,248.83,14419.0
2018-05-02 11:20:00,248.76,248.9,248.49,248.56,13574.0,248.76,248.9,248.49,248.56,13574.0
2018-05-02 11:25:00,248.57,248.63,248.04,248.04,11952.0,248.57,248.63,248.04,248.04,11952.0
2018-05-02 11:30:00,248.09,248.16,247.87,247.88,23156.0,248.09,248.16,247.87,247.88,23156.0
2018-05-02 11:35:00,247.91,247.97,247.7,247.88,22519.0,247.91,247.97,247.7,247.88,22519.0
2018-05-02 11:40:00,247.81,247.96,247.02,247.19,33826.0,247.81,247.96,247.02,247.19,33826.0
2018-05-02 11:45:00,247.25,247.43,246.8,247.3,20441.0,247.25,247.43,246.8,247.3,20441.0
2018-05-02 11:50:00,247.41,248.0,247.36,247.81,19258.0,247.41,248.0,247.36,247.81,19258.0
2018-05-02 11:55:00,247.78,247.99,247.7,247.78,11500.0,247.78,247.99,247.7,247.78,11500.0
2018-05-02 12:00:00,247.78,247.78,247.27,247.48,27214.0,247.78,247.78,247.27,247.48,27214.0
2018-05-02 12:05:00,247.48,247.87,247.37,247.83,19839.0,247.48,247.87,247.37,247.83,19839.0
2018-05-02 12:10:00,247.77,248.99,247.77,248.81,43739.0,247.77,248.99,247.77,248.81,43739.0
2018-05-02 12:15:00,248.79,249.42,248.77,249.0,28974.0,248.79,249.42,248.77,249.0,28974.0
2018-05-02 12:20:00,249.02,249.09,248.79,249.06,14701.0,249.02,249.09,248.79,249.06,14701.0
2018-05-02 12:25:00,248.93,249.39,248.92,249.29,14219.0,248.93,249.39,248.92,249.29,14219.0
2018-05-02 12:30:00,249.37,249.51,249.23,249.25,15509.0,249.37,249.51,249.23,249.25,15509.0
2018-05-02 12:35:00,249.22,249.3,248.95,249.05,7651.0,249.22,249.3,248.95,249.05,7651.0
2018-05-02 12:40:00,249.05,249.45,249.05,249.19,11263.0,249.05,249.45,249.05,249.19,11263.0
2018-05-02 12:45:00,249.19,249.82,249.11,249.71,9941.0,249.19,249.82,249.11,249.71,9941.0
2018-05-02 12:50:00,249.59,250.1,249.57,250.08,17457.0,249.59,250.1,249.57,250.08,17457.0
2018-05-02 12:55:00,250.05,250.25,249.81,250.11,81120.0,250.05,250.25,249.81,250.11,81120.0
2018-05-02 13:00:00,250.08,250.24,250.08,250.18,11538.0,250.08,250.24,250.08,250.18,11538.0
2018-05-02 13:05:00,250.17,250.17,249.87,249.92,7281.0,250.17,250.17,249.87,249.92,7281.0
2018-05-02 13:10:00,249.96,250.0,249.83,250.0,9780.0,249.96,250.0,249.83,250.0,9780.0
2018-05-02 13:15:00,250.0,250.01,249.95,249.95,4940.0,250.0,250.01,249.95,249.95,4940.0
2018-05-02 13:20:00,250.01,250.01,249.86,250.01,4513.0,250.01,250.01,249.86,250.01,4513.0
2018-05-02 13:25:00,249.97,249.98,249.78,249.79,6287.0,249.97,249.98,249.78,249.79,6287.0
2018-05-02 13:30:00,249.82,249.83,249.61,249.61,8183.0,249.82,249.83,249.61,249.61,8183.0
2018-05-02 13:35:00,249.6,250.0,249.6,249.96,10300.0,249.6,250.0,249.6,249.96,10300.0
2018-05-02 13:40:00,250.0,250.06,249.84,249.9,7549.0,250.0,250.06,249.84,249.9,7549.0
2018-05-02 13:45:00,249.93,249.97,249.77,249.87,8122.0,249.93,249.97,249.77,249.87,8122.0
2018-05-02 13:50:00,249.88,249.97,249.8,249.84,5247.0,249.88,249.97,249.8,249.84,5247.0
2018-05-02 13:55:00,249.87,249.87,249.64,249.78,7419.0,249.87,249.87,249.64,249.78,7419.0
2018-05-02 14:00:00,249.76,251.05,249.76,250.96,32029.0,249.76,251.05,249.76,250.96,32029.0
2018-05-02 14:05:00,250.98,251.32,250.69,251.21,27492.0,250.98,251.32,250.69,251.21,27492.0
2018-05-02 14:10:00,251.14,251.37,251.07,251.1,12745.0,251.14,251.37,251.07,251.1,12745.0
2018-05-02 14:15:00,251.14,251.65,251.14,251.46,28608.0,251.14,251.65,251.14,251.46,28608.0
2018-05-02 14:20:00,251.45,251.49,251.27,251.43,36028.0,251.45,251.49,251.27,251.43,36028.0
2018-05-02 14:25:00,251.36,252.11,251.3,252.08,38750.0,251.36,252.11,251.3,252.08,38750.0
2018-05-02 14:30:00,252.11,252.74,252.05,252.63,58177.0,252.11,252.74,252.05,252.63,58177.0
2018-05-02 14:35:00,252.6,252.6,252.04,252.39,24258.0,252.6,252.6,252.04,252.39,24258.0
2018-05-02 14:40:00,252.39,252.53,251.77,252.09,22491.0,252.39,252.53,251.77,252.09,22491.0
2018-05-02 14:45:00,252.03,252.3,251.72,251.78,13974.0,252.03,252.3,251.72,251.78,13974.0
2018-05-02 14:50:00,251.91,251.93,251.11,251.2,28983.0,251.91,251.93,251.11,251.2,28983.0
2018-05-02 14:55:00,251.11,251.25,250.63,251.01,17624.0,251.11,251.25,250.63,251.01,17624.0
2018-05-02 15:00:00,251.04,251.41,250.57,251.41,52134.0,251.04,251.41,250.57,251.41,52134.0
2018-05-02 15:05:00,251.41,251.41,250.95,251.14,26141.0,251.41,251.41,250.95,251.14,26141.0
2018-05-02 15:10:00,251.08,251.22,250.69,250.8,11761.0,251.08,251.22,250.69,250.8,11761.0
2018-05-02 15:15:00,250.8,250.86,250.5,250.56,17102.0,250.8,250.86,250.5,250.56,17102.0
2018-05-02 15:20:00,250.59,250.64,249.47,249.53,37426.0,250.59,250.64,249.47,249.53,37426.0
2018-05-02 15:25:00,249.54,250.1,249.53,249.91,21962.0,249.54,250.1,249.53,249.91,21962.0
2018-05-02 15:30:00,249.93,250.1,249.49,249.87,37224.0,249.93,250.1,249.49,249.87,37224.0
2018-05-02 15:35:00,249.87,250.01,249.65,249.84,17630.0,249.87,250.01,249.65,249.84,17630.0
2018-05-02 15:40:00,249.9,250.12,249.66,249.7,30988.0,249.9,250.12,249.66,249.7,30988.0
2018-05-02 15:45:00,249.69,249.71,249.31,249.31,31878.0,249.69,249.71,249.31,249.31,31878.0
2018-05-02 15:50:00,249.29,249.83,249.2,249.54,60041.0,249.29,249.83,249.2,249.54,60041.0
2018-05-02 15:55:00,249.58,250.08,249.58,249.8,91902.0,249.58,250.08,249.58,249.8,91902.0
2018-05-03 09:30:00,249.0,249.75,248.7,249.58,69823.0,249.0,249.75,248.7,249.58,69823.0
2018-05-03 09:35:00,249.4,249.9,248.4,248.43,43044.0,249.4,249.9,248.4,248.43,43044.0
2018-05-03 09:40:00,248.39,249.12,247.53,248.58,37346.0,248.39,249.12,247.53,248.58,37346.0
2018-05-03 09:45:00,248.53,250.0,248.53,249.95,40983.0,248.53,250.0,248.53,249.95,40983.0
2018-05-03 09:50:00,249.8,249.94,249.09,249.27,21007.0,249.8,249.94,249.09,249.27,21007.0
2018-05-03 09:55:00,249.38,249.87,249.27,249.33,29300.0,249.38,249.87,249.27,249.33,29300.0
2018-05-03 10:00:00,249.3,249.95,249.24,249.74,17653.0,249.3,249.95,249.24,249.74,17653.0
2018-05-03 10:05:00,249.74,249.95,249.2,249.92,21413.0,249.74,249.95,249.2,249.92,21413.0
2018-05-03 10:10:00,249.8,250.0,249.0,249.34,14656.0,249.8,250.0,249.0,249.34,14656.0
2018-05-03 10:15:00,249.43,249.68,248.94,249.05,17398.0,249.43,249.68,248.94,249.05,17398.0
2018-05-03 10:20:00,248.98,249.17,248.31,248.65,21177.0,248.98,249.17,248.31,248.65,21177.0
2018-05-03 10:25:00,248.68,249.32,248.34,248.78,27382.0,248.68,249.32,248.34,248.78,27382.0
2018-05-03 10:30:00,248.79,248.99,247.9,247.9,19640.0,248.79,248.99,247.9,247.9,19640.0
2018-05-03 10:35:00,247.81,247.86,247.04,247.3,30086.0,247.81,247.86,247.04,247.3,30086.0
2018-05-03 10:40:00,247.39,247.95,246.79,247.71,36524.0,247.39,247.95,246.79,247.71,36524.0
2018-05-03 10:45:00,247.7,247.85,247.0,247.3,31052.0,247.7,247.85,247.0,247.3,31052.0
2018-05-03 10:50:00,247.18,247.47,246.75,246.98,21406.0,247.18,247.47,246.75,246.98,21406.0
2018-05-03 10:55:00,246.92,246.92,245.74,246.64,20795.0,246.92,246.92,245.74,246.64,20795.0
2018-05-03 11:00:00,246.68,246.78,246.1,246.51,19280.0,246.68,246.78,246.1,246.51,19280.0
2018-05-03 11:05:00,246.52,248.0,246.52,247.44,47875.0,246.52,248.0,246.52,247.44,47875.0
2018-05-03 11:10:00,247.23,248.0,247.17,248.0,17954.0,247.23,248.0,247.17,248.0,17954.0
2018-05-03 11:15:00,247.94,248.59,247.85,248.35,14067.0,247.94,248.59,247.85,248.35,14067.0
2018-05-03 11:20:00,248.24,249.28,248.07,249.19,30596.0,248.24,249.28,248.07,249.19,30596.0
2018-05-03 11:25:00,249.14,249.44,248.17,248.31,24848.0,249.14,249.44,248.17,248.31,24848.0
2018-05-03 11:30:00,248.31,248.83,248.18,248.51,11250.0,248.31,248.83,248.18,248.51,11250.0
2018-05-03 11:35:00,248.64,248.79,248.15,248.29,9550.0,248.64,248.79,248.15,248.29,9550.0
2018-05-03 11:40:00,248.34,248.65,248.11,248.33,18913.0,248.34,248.65,248.11,248.33,18913.0
2018-05-03 11:45:00,248.41,249.04,248.25,249.03,15657.0,248.41,249.04,248.25,249.03,15657.0
2018-05-03 11:50:00,249.11,249.41,248.84,249.41,12087.0,249.11,249.41,248.84,249.41,12087.0
2018-05-03 11:55:00,249.25,249.49,248.8,248.8,34981.0,249.25,249.49,248.8,248.8,34981.0
2018-05-03 12:00:00,248.89,249.25,248.52,248.66,18346.0,248.89,249.25,248.52,248.66,18346.0
2018-05-03 12:05:00,248.87,249.07,248.64,249.02,15235.0,248.87,249.07,248.64,249.02,15235.0
2018-05-03 12:10:00,248.93,249.15,248.71,249.15,8300.0,248.93,249.15,248.71,249.15,8300.0
2018-05-03 12:15:00,249.16,249.3,248.86,249.04,14966.0,249.16,249.3,248.86,249.04,14966.0
2018-05-03 12:20:00,249.09,249.14,248.51,248.51,11478.0,249.09,249.14,248.51,248.51,11478.0
2018-05-03 12:25:00,248.49,248.73,248.3,248.5,8600.0,248.49,248.73,248.3,248.5,8600.0
2018-05-03 12:30:00,248.47,249.01,248.46,248.94,12220.0,248.47,249.01,248.46,248.94,12220.0
2018-05-03 12:35:00,248.92,249.38,248.8,249.22,9697.0,248.92,249.38,248.8,249.22,9697.0
2018-05-03 12:40:00,249.14,249.82,248.89,249.67,19804.0,249.14,249.82,248.89,249.67,19804.0
2018-05-03 12:45:00,249.71,250.5,249.65,250.19,49163.0,249.71,250.5,249.65,250.19,49163.0
2018-05-03 12:50:00,250.09,251.47,249.88,251.34,40446.0,250.09,251.47,249.88,251.34,40446.0
2018-05-03 12:55:00,251.15,251.82,250.89,251.73,24008.0,251.15,251.82,250.89,251.73,24008.0
2018-05-03 13:00:00,251.62,251.63,251.02,251.11,19134.0,251.62,251.63,251.02,251.11,19134.0
2018-05-03 13:05:00,251.11,251.25,250.77,250.79,20899.0,251.11,251.25,250.77,250.79,20899.0
2018-05-03 13:10:00,250.85,251.48,250.85,251.2,9900.0,250.85,251.48,250.85,251.2,9900.0
2018-05-03 13:15:00,251.22,251.91,251.1,251.26,16506.0,251.22,251.91,251.1,251.26,16506.0
2018-05-03 13:20:00,251.31,251.75,250.85,250.96,18184.0,251.31,251.75,250.85,250.96,18184.0
2018-05-03 13:25:00,251.09,251.5,251.08,251.34,5700.0,251.09,251.5,251.08,251.34,5700.0
2018-05-03 13:30:00,251.36,252.47,251.33,252.42,28928.0,251.36,252.47,251.33,252.42,28928.0
2018-05-03 13:35:00,252.55,252.95,252.3,252.75,27076.0,252.55,252.95,252.3,252.75,27076.0
2018-05-03 13:40:00,252.9,253.49,252.79,253.15,41248.0,252.9,253.49,252.79,253.15,41248.0
2018-05-03 13:45:00,253.16,253.29,252.47,252.76,31984.0,253.16,253.29,252.47,252.76,31984.0
2018-05-03 13:50:00,252.68,252.94,252.28,252.71,11400.0,252.68,252.94,252.28,252.71,11400.0
2018-05-03 13:55:00,252.8,253.35,252.66,252.86,16696.0,252.8,253.35,252.66,252.86,16696.0
2018-05-03 14:00:00,252.73,252.91,252.62,252.88,10068.0,252.73,252.91,252.62,252.88,10068.0
2018-05-03 14:05:00,252.97,253.53,252.87,253.39,13959.0,252.97,253.53,252.87,253.39,13959.0
2018-05-03 14:10:00,253.41,253.44,252.87,253.2,12992.0,253.41,253.44,252.87,253.2,12992.0
2018-05-03 14:15:00,253.25,253.43,252.56,253.28,15825.0,253.25,253.43,252.56,253.28,15825.0
2018-05-03 14:20:00,253.28,253.28,252.82,252.94,9684.0,253.28,253.28,252.82,252.94,9684.0
2018-05-03 14:25:00,252.9,253.36,252.82,253.36,10687.0,252.9,253.36,252.82,253.36,10687.0
2018-05-03 14:30:00,253.36,254.2,253.36,254.08,24120.0,253.36,254.2,253.36,254.08,24120.0
2018-05-03 14:35:00,254.15,254.49,253.68,254.37,22734.0,254.15,254.49,253.68,254.37,22734.0
2018-05-03 14:40:00,254.49,254.54,253.86,254.12,9449.0,254.49,254.54,253.86,254.12,9449.0
2018-05-03 14:45:00,254.12,254.12,252.81,252.93,12867.0,254.12,254.12,252.81,252.93,12867.0
2018-05-03 14:50:00,252.86,252.86,252.53,252.81,11463.0,252.86,252.86,252.53,252.81,11463.0
2018-05-03 14:55:00,252.82,252.93,251.79,251.98,24800.0,252.82,252.93,251.79,251.98,24800.0
2018-05-03 15:00:00,252.03,252.73,252.03,252.67,16232.0,252.03,252.73,252.03,252.67,16232.0
2018-05-03 15:05:00,252.56,253.18,252.31,252.43,33725.0,252.56,253.18,252.31,252.43,33725.0
2018-05-03 15:10:00,252.49,252.58,252.15,252.43,20338.0,252.49,252.58,252.15,252.43,20338.0
2018-05-03 15:15:00,252.57,252.76,252.05,252.3,36010.0,252.57,252.76,252.05,252.3,36010.0
2018-05-03 15:20:00,252.36,252.59,252.18,252.54,22823.0,252.36,252.59,252.18,252.54,22823.0
2018-05-03 15:25:00,252.48,252.68,252.2,252.68,19133.0,252.48,252.68,252.2,252.68,19133.0
2018-05-03 15:30:00,252.71,253.44,252.7,253.35,19203.0,252.71,253.44,252.7,253.35,19203.0
2018-05-03 15:35:00,253.32,253.76,253.19,253.33,25001.0,253.32,253.76,253.19,253.33,25001.0
2018-05-03 15:40:00,253.26,253.37,252.8,253.06,21464.0,253.26,253.37,252.8,253.06,21464.0
2018-05-03 15:45:00,253.0,253.27,252.83,253.27,36135.0,253.0,253.27,252.83,253.27,36135.0
2018-05-03 15:50:00,252.9,252.9,252.25,252.58,47599.0,252.9,252.9,252.25,252.58,47599.0
2018-05-03 15:55:00,252.52,252.7,252.13,252.46,99349.0,252.52,252.7,252.13,252.46,99349.0
2018-05-04 09:30:00,250.85,251.19,249.29,250.13,83975.0,250.85,251.19,249.29,250.13,83975.0
2018-05-04 09:35:00,250.18,251.82,250.17,251.74,95204.0,250.18,251.82,250.17,251.74,95204.0
2018-05-04 09:40:00,251.74,252.91,250.76,252.54,58927.0,251.74,252.91,250.76,252.54,58927.0
2018-05-04 09:45:00,252.54,253.24,252.13,252.65,59497.0,252.54,253.24,252.13,252.65,59497.0
2018-05-04 09:50:00,252.59,252.85,251.52,251.94,36745.0,252.59,252.85,251.52,251.94,36745.0
2018-05-04 09:55:00,251.84,253.14,251.51,252.67,47964.0,251.84,253.14,251.51,252.67,47964.0
2018-05-04 10:00:00,252.31,253.12,251.79,252.95,34837.0,252.31,253.12,251.79,252.95,34837.0
2018-05-04 10:05:00,252.97,253.27,252.49,252.9,39167.0,252.97,253.27,252.49,252.9,39167.0
2018-05-04 10:10:00,253.0,253.29,252.56,252.72,50169.0,253.0,253.29,252.56,252.72,50169.0
2018-05-04 10:15:00,252.79,253.07,252.47,252.71,18217.0,252.79,253.07,252.47,252.71,18217.0
2018-05-04 10:20:00,252.72,253.15,252.63,252.93,23594.0,252.72,253.15,252.63,252.93,23594.0
2018-05-04 10:25:00,252.9,253.77,252.76,253.35,36577.0,252.9,253.77,252.76,253.35,36577.0
2018-05-04 10:30:00,253.41,253.87,253.4,253.62,36197.0,253.41,253.87,253.4,253.62,36197.0
2018-05-04 10:35:00,253.69,254.74,253.56,254.3,53884.0,253.69,254.74,253.56,254.3,53884.0
2018-05-04 10:40:00,254.31,254.5,253.52,253.99,38405.0,254.31,254.5,253.52,253.99,38405.0
2018-05-04 10:45:00,254.09,254.45,253.91,254.35,23393.0,254.09,254.45,253.91,254.35,23393.0
2018-05-04 10:50:00,254.4,254.41,253.13,253.29,58471.0,254.4,254.41,253.13,253.29,58471.0
2018-05-04 10:55:00,253.28,253.86,253.19,253.65,24129.0,253.28,253.86,253.19,253.65,24129.0
2018-05-04 11:00:00,253.77,254.03,253.38,253.5,44784.0,253.77,254.03,253.38,253.5,44784.0
2018-05-04 11:05:00,253.56,253.71,253.15,253.27,25544.0,253.56,253.71,253.15,253.27,25544.0
2018-05-04 11:10:00,253.21,253.4,253.13,253.17,23431.0,253.21,253.4,253.13,253.17,23431.0
2018-05-04 11:15:00,253.22,253.22,252.71,253.02,36336.0,253.22,253.22,252.71,253.02,36336.0
2018-05-04 11:20:00,253.09,253.68,253.06,253.52,12482.0,253.09,253.68,253.06,253.52,12482.0
2018-05-04 11:25:00,253.6,254.02,253.51,253.84,20882.0,253.6,254.02,253.51,253.84,20882.0
2018-05-04 11:30:00,253.91,253.91,253.25,253.25,16335.0,253.91,253.91,253.25,253.25,16335.0
2018-05-04 11:35:00,253.39,253.62,253.25,253.35,18301.0,253.39,253.62,253.25,253.35,18301.0
2018-05-04 11:40:00,253.31,253.37,252.92,253.04,19541.0,253.31,253.37,252.92,253.04,19541.0
2018-05-04 11:45:00,253.07,253.22,252.62,252.66,28491.0,253.07,253.22,252.62,252.66,28491.0
2018-05-04 11:50:00,252.68,253.1,252.64,252.82,16900.0,252.68,253.1,252.64,252.82,16900.0
2018-05-04 11:55:00,252.84,253.37,252.84,253.15,17089.0,252.84,253.37,252.84,253.15,17089.0
2018-05-04 12:00:00,253.16,253.17,252.71,252.98,30131.0,253.16,253.17,252.71,252.98,30131.0
2018-05-04 12:05:00,253.0,253.08,252.84,253.07,6716.0,253.0,253.08,252.84,253.07,6716.0
2018-05-04 12:10:00,253.08,253.1,252.86,252.95,14595.0,253.08,253.1,252.86,252.95,14595.0
2018-05-04 12:15:00,252.99,253.12,252.9,253.05,21114.0,252.99,253.12,252.9,253.05,21114.0
2018-05-04 12:20:00,253.04,253.23,252.94,253.18,14550.0,253.04,253.23,252.94,253.18,14550.0
2018-05-04 12:25:00,253.23,253.85,253.14,253.18,29299.0,253.23,253.85,253.14,253.18,29299.0
2018-05-04 12:30:00,253.08,253.11,252.79,253.0,24019.0,253.08,253.11,252.79,253.0,24019.0
2018-05-04 12:35:00,253.0,253.0,252.8,252.86,10566.0,253.0,253.0,252.8,252.86,10566.0
2018-05-04 12:40:00,252.99,253.0,252.72,252.75,22725.0,252.99,253.0,252.72,252.75,22725.0
2018-05-04 12:45:00,252.78,252.95,252.41,252.81,13719.0,252.78,252.95,252.41,252.81,13719.0
2018-05-04 12:50:00,252.8,252.8,252.09,252.29,11306.0,252.8,252.8,252.09,252.29,11306.0
2018-05-04 12:55:00,252.45,252.56,252.31,252.5,6750.0,252.45,252.56,252.31,252.5,6750.0
2018-05-04 13:00:00,252.44,252.5,252.21,252.21,7254.0,252.44,252.5,252.21,252.21,7254.0
2018-05-04 13:05:00,252.13,252.3,252.06,252.2,5257.0,252.13,252.3,252.06,252.2,5257.0
2018-05-04 13:10:00,252.25,252.26,250.91,251.06,25976.0,252.25,252.26,250.91,251.06,25976.0
2018-05-04 13:15:00,251.03,251.42,250.87,250.87,11906.0,251.03,251.42,250.87,250.87,11906.0
2018-05-04 13:20:00,250.91,251.92,250.91,251.76,15926.0,250.91,251.92,250.91,251.76,15926.0
2018-05-04 13:25:00,252.0,252.11,251.81,251.98,4590.0,252.0,252.11,251.81,251.98,4590.0
2018-05-04 13:30:00,252.02,252.15,251.44,251.89,17596.0,252.02,252.15,251.44,251.89,17596.0
2018-05-04 13:35:00,251.91,252.46,251.9,252.4,6645.0,251.91,252.46,251.9,252.4,6645.0
2018-05-04 13:40:00,252.48,252.8,252.44,252.62,9510.0,252.48,252.8,252.44,252.62,9510.0
2018-05-04 13:45:00,252.63,252.88,252.58,252.72,7233.0,252.63,252.88,252.58,252.72,7233.0
2018-05-04 13:50:00,252.81,253.0,252.7,252.7,13641.0,252.81,253.0,252.7,252.7,13641.0
2018-05-04 13:55:00,252.76,253.0,252.7,252.85,14779.0,252.76,253.0,252.7,252.85,14779.0
2018-05-04 14:00:00,252.83,252.98,252.77,252.93,9184.0,252.83,252.98,252.77,252.93,9184.0
2018-05-04 14:05:00,252.94,253.0,252.69,252.87,18505.0,252.94,253.0,252.69,252.87,18505.0
2018-05-04 14:10:00,252.93,252.99,252.54,252.54,7752.0,252.93,252.99,252.54,252.54,7752.0
2018-05-04 14:15:00,252.54,252.6,252.24,252.54,11623.0,252.54,252.6,252.24,252.54,11623.0
2018-05-04 14:20:00,252.61,252.99,252.53,252.76,10944.0,252.61,252.99,252.53,252.76,10944.0
2018-05-04 14:25:00,252.86,252.96,252.66,252.87,20538.0,252.86,252.96,252.66,252.87,20538.0
2018-05-04 14:30:00,252.85,253.0,252.79,253.0,20032.0,252.85,253.0,252.79,253.0,20032.0
2018-05-04 14:35:00,252.96,253.0,252.8,252.81,11473.0,252.96,253.0,252.8,252.81,11473.0
2018-05-04 14:40:00,252.82,253.0,252.8,252.82,14386.0,252.82,253.0,252.8,252.82,14386.0
2018-05-04 14:45:00,252.91,252.91,252.48,252.55,11805.0,252.91,252.91,252.48,252.55,11805.0
2018-05-04 14:50:00,252.66,253.0,252.63,252.63,30557.0,252.66,253.0,252.63,252.63,30557.0
2018-05-04 14:55:00,252.7,252.75,252.36,252.49,7937.0,252.7,252.75,252.36,252.49,7937.0
2018-05-04 15:00:00,252.53,252.76,252.45,252.58,14519.0,252.53,252.76,252.45,252.58,14519.0
2018-05-04 15:05:00,252.54,252.59,251.83,251.94,16609.0,252.54,252.59,251.83,251.94,16609.0
2018-05-04 15:10:00,251.86,251.99,251.78,251.83,18124.0,251.86,251.99,251.78,251.83,18124.0
2018-05-04 15:15:00,251.83,252.09,251.79,251.93,19182.0,251.83,252.09,251.79,251.93,19182.0
2018-05-04 15:20:00,251.86,252.0,251.83,251.93,14371.0,251.86,252.0,251.83,251.93,14371.0
2018-05-04 15:25:00,251.98,252.02,251.83,251.9,14709.0,251.98,252.02,251.83,251.9,14709.0
2018-05-04 15:30:00,251.98,252.09,251.66,251.85,24671.0,251.98,252.09,251.66,251.85,24671.0
2018-05-04 15:35:00,251.86,252.07,251.64,251.64,32605.0,251.86,252.07,251.64,251.64,32605.0
2018-05-04 15:40:00,251.64,251.97,251.53,251.88,21809.0,251.64,251.97,251.53,251.88,21809.0
2018-05-04 15:45:00,251.88,251.95,251.64,251.69,26941.0,251.88,251.95,251.64,251.69,26941.0
2018-05-04 15:50:00,251.69,252.23,251.25,251.26,54753.0,251.69,252.23,251.25,251.26,54753.0
2018-05-04 15:55:00,251.25,251.91,251.21,251.56,97602.0,251.25,251.91,251.21,251.56,97602.0
2018-05-07 09:30:00,251.53,251.7,250.8,251.19,101594.0,251.53,251.7,250.8,251.19,101594.0
2018-05-07 09:35:00,251.31,251.34,250.25,250.88,36113.0,251.31,251.34,250.25,250.88,36113.0
2018-05-07 09:40:00,250.89,251.95,250.85,251.95,51032.0,250.89,251.95,250.85,251.95,51032.0
2018-05-07 09:45:00,251.91,253.78,251.91,253.39,110913.0,251.91,253.78,251.91,253.39,110913.0
2018-05-07 09:50:00,253.41,253.95,253.02,253.39,29730.0,253.41,253.95,253.02,253.39,29730.0
2018-05-07 09:55:00,253.45,253.51,252.9,252.9,24494.0,253.45,253.51,252.9,252.9,24494.0
2018-05-07 10:00:00,252.92,253.39,252.7,253.15,19416.0,252.92,253.39,252.7,253.15,19416.0
2018-05-07 10:05:00,253.12,253.21,252.79,253.05,24968.0,253.12,253.21,252.79,253.05,24968.0
2018-05-07 10:10:00,252.97,254.16,252.92,253.98,71516.0,252.97,254.16,252.92,253.98,71516.0
2018-05-07 10:15:00,253.92,254.2,253.78,254.1,47674.0,253.92,254.2,253.78,254.1,47674.0
2018-05-07 10:20:00,254.1,254.22,253.7,254.22,39942.0,254.1,254.22,253.7,254.22,39942.0
2018-05-07 10:25:00,254.23,254.75,253.96,254.52,52907.0,254.23,254.75,253.96,254.52,52907.0
2018-05-07 10:30:00,254.59,254.6,253.86,254.2,31435.0,254.59,254.6,253.86,254.2,31435.0
2018-05-07 10:35:00,254.2,254.28,253.24,253.91,33605.0,254.2,254.28,253.24,253.91,33605.0
2018-05-07 10:40:00,253.81,254.16,253.62,254.04,15719.0,253.81,254.16,253.62,254.04,15719.0
2018-05-07 10:45:00,253.96,254.0,253.22,253.34,16320.0,253.96,254.0,253.22,253.34,16320.0
2018-05-07 10:50:00,253.2,253.8,253.2,253.74,18913.0,253.2,253.8,253.2,253.74,18913.0
2018-05-07 10:55:00,253.75,253.75,253.39,253.53,14223.0,253.75,253.75,253.39,253.53,14223.0
2018-05-07 11:00:00,253.38,253.99,253.37,253.79,19440.0,253.38,253.99,253.37,253.79,19440.0
2018-05-07 11:05:00,253.78,254.29,253.78,254.2,42830.0,253.78,254.29,253.78,254.2,42830.0
2018-05-07 11:10:00,254.16,254.55,253.98,254.52,61850.0,254.16,254.55,253.98,254.52,61850.0
2018-05-07 11:15:00,254.46,254.59,254.18,254.5,11031.0,254.46,254.59,254.18,254.5,11031.0
2018-05-07 11:20:00,254.46,254.73,254.41,254.69,35950.0,254.46,254.73,254.41,254.69,35950.0
2018-05-07 11:25:00,254.71,255.0,254.18,254.32,51358.0,254.71,255.0,254.18,254.32,51358.0
2018-05-07 11:30:00,254.27,255.94,254.27,255.67,162886.0,254.27,255.94,254.27,255.67,162886.0
2018-05-07 11:35:00,255.73,256.28,255.35,256.19,56247.0,255.73,256.28,255.35,256.19,56247.0
2018-05-07 11:40:00,256.16,256.4,255.89,255.9,23497.0,256.16,256.4,255.89,255.9,23497.0
2018-05-07 11:45:00,255.9,256.27,255.81,256.19,24438.0,255.9,256.27,255.81,256.19,24438.0
2018-05-07 11:50:00,256.14,256.25,255.86,256.18,17552.0,256.14,256.25,255.86,256.18,17552.0
2018-05-07 11:55:00,256.19,256.97,256.16,256.84,38712.0,256.19,256.97,256.16,256.84,38712.0
2018-05-07 12:00:00,256.96,257.0,256.48,256.71,18223.0,256.96,257.0,256.48,256.71,18223.0
2018-05-07 12:05:00,256.68,256.79,256.08,256.08,11448.0,256.68,256.79,256.08,256.08,11448.0
2018-05-07 12:10:00,255.95,256.21,255.53,255.69,14128.0,255.95,256.21,255.53,255.69,14128.0
2018-05-07 12:15:00,255.63,255.82,255.53,255.64,19080.0,255.63,255.82,255.53,255.64,19080.0
2018-05-07 12:20:00,255.64,255.76,255.15,255.3,21229.0,255.64,255.76,255.15,255.3,21229.0
2018-05-07 12:25:00,255.36,255.67,255.17,255.27,19211.0,255.36,255.67,255.17,255.27,19211.0
2018-05-07 12:30:00,255.36,255.78,255.03,255.7,23302.0,255.36,255.78,255.03,255.7,23302.0
2018-05-07 12:35:00,255.69,255.75,255.28,255.53,17242.0,255.69,255.75,255.28,255.53,17242.0
2018-05-07 12:40:00,255.44,255.46,255.0,255.16,19709.0,255.44,255.46,255.0,255.16,19709.0
2018-05-07 12:45:00,255.13,256.77,255.12,256.75,82127.0,255.13,256.77,255.12,256.75,82127.0
2018-05-07 12:50:00,256.76,256.8,256.46,256.73,22115.0,256.76,256.8,256.46,256.73,22115.0
2018-05-07 12:55:00,256.74,256.78,256.13,256.35,14600.0,256.74,256.78,256.13,256.35,14600.0
2018-05-07 13:00:00,256.49,256.53,256.32,256.42,7594.0,256.49,256.53,256.32,256.42,7594.0
2018-05-07 13:05:00,256.5,256.75,256.03,256.03,19756.0,256.5,256.75,256.03,256.03,19756.0
2018-05-07 13:10:00,256.06,256.23,255.97,256.04,8759.0,256.06,256.23,255.97,256.04,8759.0
2018-05-07 13:15:00,256.0,256.12,255.73,255.87,14005.0,256.0,256.12,255.73,255.87,14005.0
2018-05-07 13:20:00,255.85,256.2,255.85,256.02,7851.0,255.85,256.2,255.85,256.02,7851.0
2018-05-07 13:25:00,256.11,256.29,256.01,256.07,7034.0,256.11,256.29,256.01,256.07,7034.0
2018-05-07 13:30:00,256.07,256.38,255.96,256.19,10388.0,256.07,256.38,255.96,256.19,10388.0
2018-05-07 13:35:00,256.14,256.28,255.98,255.98,9241.0,256.14,256.28,255.98,255.98,9241.0
2018-05-07 13:40:00,256.03,256.29,255.86,256.17,70029.0,256.03,256.29,255.86,256.17,70029.0
2018-05-07 13:45:00,256.19,256.42,256.09,256.29,17456.0,256.19,256.42,256.09,256.29,17456.0
2018-05-07 13:50:00,256.18,256.33,256.12,256.25,8517.0,256.18,256.33,256.12,256.25,8517.0
2018-05-07 13:55:00,256.19,256.45,256.06,256.28,10828.0,256.19,256.45,256.06,256.28,10828.0
2018-05-07 14:00:00,256.29,256.6,256.22,256.42,15238.0,256.29,256.6,256.22,256.42,15238.0
2018-05-07 14:05:00,256.41,256.41,255.99,256.06,6890.0,256.41,256.41,255.99,256.06,6890.0
2018-05-07 14:10:00,256.06,256.26,256.03,256.06,13549.0,256.06,256.26,256.03,256.06,13549.0
2018-05-07 14:15:00,256.06,256.21,256.05,256.05,7234.0,256.06,256.21,256.05,256.05,7234.0
2018-05-07 14:20:00,256.06,256.43,256.06,256.43,10740.0,256.06,256.43,256.06,256.43,10740.0
2018-05-07 14:25:00,256.43,256.75,256.32,256.49,9789.0,256.43,256.75,256.32,256.49,9789.0
2018-05-07 14:30:00,256.36,256.4,256.15,256.37,6789.0,256.36,256.4,256.15,256.37,6789.0
2018-05-07 14:35:00,256.45,256.46,256.2,256.25,6838.0,256.45,256.46,256.2,256.25,6838.0
2018-05-07 14:40:00,256.26,256.35,256.17,256.31,11961.0,256.26,256.35,256.17,256.31,11961.0
2018-05-07 14:45:00,256.28,256.3,255.96,256.04,25686.0,256.28,256.3,255.96,256.04,25686.0
2018-05-07 14:50:00,255.97,255.97,255.09,255.5,21060.0,255.97,255.97,255.09,255.5,21060.0
2018-05-07 14:55:00,255.51,255.67,255.24,255.33,7612.0,255.51,255.67,255.24,255.33,7612.0
2018-05-07 15:00:00,255.23,255.35,255.03,255.11,6782.0,255.23,255.35,255.03,255.11,6782.0
2018-05-07 15:05:00,255.08,255.32,254.85,255.11,16155.0,255.08,255.32,254.85,255.11,16155.0
2018-05-07 15:10:00,255.12,255.14,253.68,253.92,28522.0,255.12,255.14,253.68,253.92,28522.0
2018-05-07 15:15:00,253.98,254.62,253.95,254.16,25238.0,253.98,254.62,253.95,254.16,25238.0
2018-05-07 15:20:00,254.19,254.19,253.42,253.67,15579.0,254.19,254.19,253.42,253.67,15579.0
2018-05-07 15:25:00,253.59,254.04,253.54,253.98,16111.0,253.59,254.04,253.54,253.98,16111.0
2018-05-07 15:30:00,253.93,254.04,253.51,253.97,22179.0,253.93,254.04,253.51,253.97,22179.0
2018-05-07 15:35:00,253.92,254.06,253.83,254.06,18435.0,253.92,254.06,253.83,254.06,18435.0
2018-05-07 15:40:00,254.07,254.36,254.04,254.19,17850.0,254.07,254.36,254.04,254.19,17850.0
2018-05-07 15:45:00,254.24,254.39,253.78,254.21,38634.0,254.24,254.39,253.78,254.21,38634.0
2018-05-07 15:50:00,253.93,254.21,253.67,253.81,36528.0,253.93,254.21,253.67,253.81,36528.0
2018-05-07 15:55:00,253.86,254.1,253.52,253.9,72470.0,253.86,254.1,253.52,253.9,72470.0
2018-05-08 09:30:00,255.0,255.75,254.82,255.66,94179.0,255.0,255.75,254.82,255.66,94179.0
2018-05-08 09:35:00,255.66,255.77,254.04,254.04,38496.0,255.66,255.77,254.04,254.04,38496.0
2018-05-08 09:40:00,254.07,254.34,253.4,254.0,32208.0,254.07,254.34,253.4,254.0,32208.0
2018-05-08 09:45:00,254.04,254.84,253.81,254.08,27372.0,254.04,254.84,253.81,254.08,27372.0
2018-05-08 09:50:00,254.0,255.05,254.0,254.33,44348.0,254.0,255.05,254.0,254.33,44348.0
2018-05-08 09:55:00,254.26,256.9,254.23,256.7,74888.0,254.26,256.9,254.23,256.7,74888.0
2018-05-08 10:00:00,256.7,258.32,256.7,258.25,108207.0,256.7,258.32,256.7,258.25,108207.0
2018-05-08 10:05:00,258.26,258.5,257.43,258.32,50008.0,258.26,258.5,257.43,258.32,50008.0
2018-05-08 10:10:00,258.37,258.54,257.87,258.28,74122.0,258.37,258.54,257.87,258.28,74122.0
2018-05-08 10:15:00,258.34,258.35,257.76,258.02,46530.0,258.34,258.35,257.76,258.02,46530.0
2018-05-08 10:20:00,258.04,258.34,256.64,257.03,44519.0,258.04,258.34,256.64,257.03,44519.0
2018-05-08 10:25:00,257.07,257.56,256.54,256.84,27918.0,257.07,257.56,256.54,256.84,27918.0
2018-05-08 10:30:00,256.85,257.24,256.85,257.18,21574.0,256.85,257.24,256.85,257.18,21574.0
2018-05-08 10:35:00,257.17,257.27,256.6,256.65,16792.0,257.17,257.27,256.6,256.65,16792.0
2018-05-08 10:40:00,256.74,256.81,256.07,256.07,17603.0,256.74,256.81,256.07,256.07,17603.0
2018-05-08 10:45:00,256.07,257.34,255.73,257.12,25675.0,256.07,257.34,255.73,257.12,25675.0
2018-05-08 10:50:00,257.08,257.59,256.89,257.59,13646.0,257.08,257.59,256.89,257.59,13646.0
2018-05-08 10:55:00,257.54,257.97,257.49,257.57,18185.0,257.54,257.97,257.49,257.57,18185.0
2018-05-08 11:00:00,257.57,257.85,257.23,257.85,20706.0,257.57,257.85,257.23,257.85,20706.0
2018-05-08 11:05:00,257.85,257.85,257.2,257.47,20138.0,257.85,257.85,257.2,257.47,20138.0
2018-05-08 11:10:00,257.41,258.0,257.41,257.71,28691.0,257.41,258.0,257.41,257.71,28691.0
2018-05-08 11:15:00,257.86,258.45,257.8,257.86,23523.0,257.86,258.45,257.8,257.86,23523.0
2018-05-08 11:20:00,257.99,258.5,257.82,258.24,24644.0,257.99,258.5,257.82,258.24,24644.0
2018-05-08 11:25:00,258.28,259.03,258.07,258.63,49369.0,258.28,259.03,258.07,258.63,49369.0
2018-05-08 11:30:00,258.41,258.63,257.75,257.84,22604.0,258.41,258.63,257.75,257.84,22604.0
2018-05-08 11:35:00,257.89,258.08,257.27,257.87,18652.0,257.89,258.08,257.27,257.87,18652.0
2018-05-08 11:40:00,257.95,258.41,257.87,258.29,8152.0,257.95,258.41,257.87,258.29,8152.0
2018-05-08 11:45:00,258.18,258.9,258.17,258.71,17166.0,258.18,258.9,258.17,258.71,17166.0
2018-05-08 11:50:00,258.72,259.0,258.56,258.91,16547.0,258.72,259.0,258.56,258.91,16547.0
2018-05-08 11:55:00,258.91,259.68,258.9,259.35,53661.0,258.91,259.68,258.9,259.35,53661.0
2018-05-08 12:00:00,259.34,259.43,259.02,259.42,13146.0,259.34,259.43,259.02,259.42,13146.0
2018-05-08 12:05:00,259.43,259.9,259.43,259.64,23867.0,259.43,259.9,259.43,259.64,23867.0
2018-05-08 12:10:00,259.7,259.8,259.45,259.56,11567.0,259.7,259.8,259.45,259.56,11567.0
2018-05-08 12:15:00,259.63,259.67,259.18,259.53,11670.0,259.63,259.67,259.18,259.53,11670.0
2018-05-08 12:20:00,259.36,259.99,259.24,259.95,110027.0,259.36,259.99,259.24,259.95,110027.0
2018-05-08 12:25:00,259.93,260.13,259.82,260.1,96085.0,259.93,260.13,259.82,260.1,96085.0
2018-05-08 12:30:00,259.95,260.14,259.83,260.11,12125.0,259.95,260.14,259.83,260.11,12125.0
2018-05-08 12:35:00,260.09,260.15,259.7,259.86,12957.0,260.09,260.15,259.7,259.86,12957.0
2018-05-08 12:40:00,259.86,259.99,259.64,259.69,16282.0,259.86,259.99,259.64,259.69,16282.0
2018-05-08 12:45:00,259.69,260.0,259.66,259.78,8183.0,259.69,260.0,259.66,259.78,8183.0
2018-05-08 12:50:00,259.7,259.89,259.37,259.37,13679.0,259.7,259.89,259.37,259.37,13679.0
2018-05-08 12:55:00,259.43,260.0,259.35,259.83,13455.0,259.43,260.0,259.35,259.83,13455.0
2018-05-08 13:00:00,259.7,260.05,259.52,259.81,8120.0,259.7,260.05,259.52,259.81,8120.0
2018-05-08 13:05:00,259.82,259.88,259.55,259.84,9120.0,259.82,259.88,259.55,259.84,9120.0
2018-05-08 13:10:00,259.73,260.06,259.66,259.98,15294.0,259.73,260.06,259.66,259.98,15294.0
2018-05-08 13:15:00,259.93,260.49,259.83,260.31,27729.0,259.93,260.49,259.83,260.31,27729.0
2018-05-08 13:20:00,260.3,260.99,260.25,260.9,20968.0,260.3,260.99,260.25,260.9,20968.0
2018-05-08 13:25:00,260.87,261.43,260.87,260.94,29240.0,260.87,261.43,260.87,260.94,29240.0
2018-05-08 13:30:00,260.96,261.13,260.52,261.03,16296.0,260.96,261.13,260.52,261.03,16296.0
2018-05-08 13:35:00,261.09,261.74,261.06,261.66,24951.0,261.09,261.74,261.06,261.66,24951.0
2018-05-08 13:40:00,261.67,263.49,261.66,263.24,74185.0,261.67,263.49,261.66,263.24,74185.0
2018-05-08 13:45:00,263.32,263.4,262.04,262.25,53242.0,263.32,263.4,262.04,262.25,53242.0
2018-05-08 13:50:00,262.16,262.48,262.08,262.27,19628.0,262.16,262.48,262.08,262.27,19628.0
2018-05-08 13:55:00,262.24,262.24,261.44,261.62,19371.0,262.24,262.24,261.44,261.62,19371.0
2018-05-08 14:00:00,261.66,261.89,261.21,261.4,18373.0,261.66,261.89,261.21,261.4,18373.0
2018-05-08 14:05:00,261.52,261.88,261.35,261.61,18978.0,261.52,261.88,261.35,261.61,18978.0
2018-05-08 14:10:00,261.69,261.96,261.55,261.8,12230.0,261.69,261.96,261.55,261.8,12230.0
2018-05-08 14:15:00,261.74,262.34,261.72,261.94,19500.0,261.74,262.34,261.72,261.94,19500.0
2018-05-08 14:20:00,261.88,262.37,261.44,262.26,15754.0,261.88,262.37,261.44,262.26,15754.0
2018-05-08 14:25:00,262.2,262.91,262.05,262.44,34232.0,262.2,262.91,262.05,262.44,34232.0
2018-05-08 14:30:00,262.43,262.92,262.26,262.77,39753.0,262.43,262.92,262.26,262.77,39753.0
2018-05-08 14:35:00,262.71,262.76,261.82,261.82,23068.0,262.71,262.76,261.82,261.82,23068.0
2018-05-08 14:40:00,261.68,261.78,261.06,261.19,31388.0,261.68,261.78,261.06,261.19,31388.0
2018-05-08 14:45:00,261.29,261.5,261.23,261.42,8113.0,261.29,261.5,261.23,261.42,8113.0
2018-05-08 14:50:00,261.38,261.99,261.23,261.89,22722.0,261.38,261.99,261.23,261.89,22722.0
2018-05-08 14:55:00,261.83,262.07,261.67,261.88,25476.0,261.83,262.07,261.67,261.88,25476.0
2018-05-08 15:00:00,261.94,262.97,261.89,262.9,23180.0,261.94,262.97,261.89,262.9,23180.0
2018-05-08 15:05:00,262.94,263.13,262.64,262.66,31521.0,262.94,263.13,262.64,262.66,31521.0
2018-05-08 15:10:00,262.69,263.1,262.45,263.05,22696.0,262.69,263.1,262.45,263.05,22696.0
2018-05-08 15:15:00,263.01,263.18,262.99,263.02,41979.0,263.01,263.18,262.99,263.02,41979.0
2018-05-08 15:20:00,263.04,263.31,263.0,263.27,28486.0,263.04,263.31,263.0,263.27,28486.0
2018-05-08 15:25:00,263.3,263.42,262.9,263.02,28144.0,263.3,263.42,262.9,263.02,28144.0
2018-05-08 15:30:00,262.98,263.95,262.96,263.69,92926.0,262.98,263.95,262.96,263.69,92926.0
2018-05-08 15:35:00,263.68,263.99,263.25,263.26,87911.0,263.68,263.99,263.25,263.26,87911.0
2018-05-08 15:40:00,263.19,263.72,263.19,263.33,46741.0,263.19,263.72,263.19,263.33,46741.0
2018-05-08 15:45:00,263.36,263.86,263.31,263.56,87247.0,263.36,263.86,263.31,263.56,87247.0
2018-05-08 15:50:00,263.37,263.55,262.78,263.03,78127.0,263.37,263.55,262.78,263.03,78127.0
2018-05-08 15:55:00,263.02,263.54,262.98,263.1,113270.0,263.02,263.54,262.98,263.1,113270.0
2018-05-09 09:30:00,263.1,263.77,262.31,262.61,127654.0,263.1,263.77,262.31,262.61,127654.0
2018-05-09 09:35:00,262.61,263.13,261.5,261.5,103537.0,262.61,263.13,261.5,261.5,103537.0
2018-05-09 09:40:00,261.61,263.63,261.49,263.62,140602.0,261.61,263.63,261.49,263.62,140602.0
2018-05-09 09:45:00,263.65,264.43,263.31,263.54,71812.0,263.65,264.43,263.31,263.54,71812.0
2018-05-09 09:50:00,263.61,263.97,262.4,262.65,38142.0,263.61,263.97,262.4,262.65,38142.0
2018-05-09 09:55:00,262.65,263.07,262.16,262.31,40877.0,262.65,263.07,262.16,262.31,40877.0
2018-05-09 10:00:00,262.32,262.67,262.08,262.34,47501.0,262.32,262.67,262.08,262.34,47501.0
2018-05-09 10:05:00,262.37,263.22,262.12,262.92,29001.0,262.37,263.22,262.12,262.92,29001.0
2018-05-09 10:10:00,262.94,262.94,262.0,262.03,28148.0,262.94,262.94,262.0,262.03,28148.0
2018-05-09 10:15:00,262.23,262.56,262.01,262.26,22107.0,262.23,262.56,262.01,262.26,22107.0
2018-05-09 10:20:00,262.34,262.45,261.33,261.42,35007.0,262.34,262.45,261.33,261.42,35007.0
2018-05-09 10:25:00,261.55,261.78,261.33,261.33,17433.0,261.55,261.78,261.33,261.33,17433.0
2018-05-09 10:30:00,261.33,261.36,260.9,261.05,21257.0,261.33,261.36,260.9,261.05,21257.0
2018-05-09 10:35:00,261.01,261.6,260.95,261.6,23225.0,261.01,261.6,260.95,261.6,23225.0
2018-05-09 10:40:00,261.6,261.94,261.3,261.31,15739.0,261.6,261.94,261.3,261.31,15739.0
2018-05-09 10:45:00,261.15,261.46,261.01,261.16,8642.0,261.15,261.46,261.01,261.16,8642.0
2018-05-09 10:50:00,261.23,261.44,260.54,260.54,22143.0,261.23,261.44,260.54,260.54,22143.0
2018-05-09 10:55:00,260.59,260.62,259.71,259.8,31418.0,260.59,260.62,259.71,259.8,31418.0
2018-05-09 11:00:00,259.81,260.72,259.8,260.68,15802.0,259.81,260.72,259.8,260.68,15802.0
2018-05-09 11:05:00,260.7,260.89,260.51,260.74,11954.0,260.7,260.89,260.51,260.74,11954.0
2018-05-09 11:10:00,260.7,260.8,260.45,260.53,11171.0,260.7,260.8,260.45,260.53,11171.0
2018-05-09 11:15:00,260.43,260.59,260.17,260.45,16124.0,260.43,260.59,260.17,260.45,16124.0
2018-05-09 11:20:00,260.41,261.41,260.37,261.41,11299.0,260.41,261.41,260.37,261.41,11299.0
2018-05-09 11:25:00,261.37,261.37,260.88,261.11,14289.0,261.37,261.37,260.88,261.11,14289.0
2018-05-09 11:30:00,261.14,261.25,260.98,261.25,8207.0,261.14,261.25,260.98,261.25,8207.0
2018-05-09 11:35:00,261.19,261.61,261.19,261.51,12500.0,261.19,261.61,261.19,261.51,12500.0
2018-05-09 11:40:00,261.58,261.58,261.1,261.47,14896.0,261.58,261.58,261.1,261.47,14896.0
2018-05-09 11:45:00,261.54,261.61,261.38,261.46,7700.0,261.54,261.61,261.38,261.46,7700.0
2018-05-09 11:50:00,261.44,261.47,261.19,261.29,7856.0,261.44,261.47,261.19,261.29,7856.0
2018-05-09 11:55:00,261.28,261.42,261.1,261.42,10447.0,261.28,261.42,261.1,261.42,10447.0
2018-05-09 12:00:00,261.42,261.66,261.19,261.24,6407.0,261.42,261.66,261.19,261.24,6407.0
2018-05-09 12:05:00,261.33,261.35,261.05,261.3,5705.0,261.33,261.35,261.05,261.3,5705.0
2018-05-09 12:10:00,261.35,261.58,261.29,261.44,9672.0,261.35,261.58,261.29,261.44,9672.0
2018-05-09 12:15:00,261.44,261.93,261.42,261.61,7342.0,261.44,261.93,261.42,261.61,7342.0
2018-05-09 12:20:00,261.55,262.34,261.55,262.21,15577.0,261.55,262.34,261.55,262.21,15577.0
2018-05-09 12:25:00,262.06,262.32,261.94,262.01,4972.0,262.06,262.32,261.94,262.01,4972.0
2018-05-09 12:30:00,262.15,262.58,262.15,262.5,4674.0,262.15,262.58,262.15,262.5,4674.0
2018-05-09 12:35:00,262.5,262.51,261.85,261.93,6600.0,262.5,262.51,261.85,261.93,6600.0
2018-05-09 12:40:00,261.89,262.22,261.66,262.16,10056.0,261.89,262.22,261.66,262.16,10056.0
2018-05-09 12:45:00,262.19,262.43,261.68,262.1,17212.0,262.19,262.43,261.68,262.1,17212.0
2018-05-09 12:50:00,262.1,262.33,262.01,262.25,6595.0,262.1,262.33,262.01,262.25,6595.0
2018-05-09 12:55:00,262.32,262.33,261.83,262.14,4599.0,262.32,262.33,261.83,262.14,4599.0
2018-05-09 13:00:00,262.19,262.32,262.03,262.12,6093.0,262.19,262.32,262.03,262.12,6093.0
2018-05-09 13:05:00,262.18,262.31,262.05,262.25,4965.0,262.18,262.31,262.05,262.25,4965.0
2018-05-09 13:10:00,262.12,262.12,261.9,262.0,4810.0,262.12,262.12,261.9,262.0,4810.0
2018-05-09 13:15:00,262.05,262.09,261.66,261.7,5370.0,262.05,262.09,261.66,261.7,5370.0
2018-05-09 13:20:00,261.82,262.14,261.79,262.0,7791.0,261.82,262.14,261.79,262.0,7791.0
2018-05-09 13:25:00,262.11,262.42,262.02,262.35,9621.0,262.11,262.42,262.02,262.35,9621.0
2018-05-09 13:30:00,262.27,262.43,262.09,262.22,7936.0,262.27,262.43,262.09,262.22,7936.0
2018-05-09 13:35:00,262.13,262.52,262.12,262.46,10816.0,262.13,262.52,262.12,262.46,10816.0
2018-05-09 13:40:00,262.55,262.56,262.3,262.38,3700.0,262.55,262.56,262.3,262.38,3700.0
2018-05-09 13:45:00,262.25,262.79,262.2,262.71,12914.0,262.25,262.79,262.2,262.71,12914.0
2018-05-09 13:50:00,262.74,262.93,262.74,262.82,5806.0,262.74,262.93,262.74,262.82,5806.0
2018-05-09 13:55:00,262.83,262.92,262.34,262.58,6530.0,262.83,262.92,262.34,262.58,6530.0
2018-05-09 14:00:00,262.45,263.17,262.41,263.09,21611.0,262.45,263.17,262.41,263.09,21611.0
2018-05-09 14:05:00,263.15,263.38,262.97,263.38,23937.0,263.15,263.38,262.97,263.38,23937.0
2018-05-09 14:10:00,263.32,263.52,263.18,263.18,21154.0,263.32,263.52,263.18,263.18,21154.0
2018-05-09 14:15:00,263.09,263.1,262.45,262.83,6108.0,263.09,263.1,262.45,262.83,6108.0
2018-05-09 14:20:00,262.65,262.89,262.56,262.89,10420.0,262.65,262.89,262.56,262.89,10420.0
2018-05-09 14:25:00,262.91,262.98,262.76,262.79,5857.0,262.91,262.98,262.76,262.79,5857.0
2018-05-09 14:30:00,262.81,263.02,262.79,262.88,4795.0,262.81,263.02,262.79,262.88,4795.0
2018-05-09 14:35:00,262.96,263.06,262.75,262.75,3660.0,262.96,263.06,262.75,262.75,3660.0
2018-05-09 14:40:00,262.71,263.08,262.7,262.88,7969.0,262.71,263.08,262.7,262.88,7969.0
2018-05-09 14:45:00,262.9,262.91,262.58,262.58,16464.0,262.9,262.91,262.58,262.58,16464.0
2018-05-09 14:50:00,262.72,262.99,262.54,262.67,13472.0,262.72,262.99,262.54,262.67,13472.0
2018-05-09 14:55:00,262.39,262.6,262.17,262.23,9500.0,262.39,262.6,262.17,262.23,9500.0
2018-05-09 15:00:00,262.18,262.4,261.89,262.2,13979.0,262.18,262.4,261.89,262.2,13979.0
2018-05-09 15:05:00,262.14,262.5,262.14,262.5,9689.0,262.14,262.5,262.14,262.5,9689.0
2018-05-09 15:10:00,262.44,262.48,262.1,262.14,12425.0,262.44,262.48,262.1,262.14,12425.0
2018-05-09 15:15:00,262.21,262.29,261.93,262.17,10467.0,262.21,262.29,261.93,262.17,10467.0
2018-05-09 15:20:00,262.17,262.3,262.09,262.21,8924.0,262.17,262.3,262.09,262.21,8924.0
2018-05-09 15:25:00,262.19,262.21,261.84,261.88,12062.0,262.19,262.21,261.84,261.88,12062.0
2018-05-09 15:30:00,261.91,261.98,261.37,261.38,15849.0,261.91,261.98,261.37,261.38,15849.0
2018-05-09 15:35:00,261.4,261.58,261.15,261.16,18904.0,261.4,261.58,261.15,261.16,18904.0
2018-05-09 15:40:00,261.17,261.35,260.76,260.76,28415.0,261.17,261.35,260.76,260.76,28415.0
2018-05-09 15:45:00,260.77,260.88,260.64,260.88,37928.0,260.77,260.88,260.64,260.88,37928.0
2018-05-09 15:50:00,260.88,261.24,260.88,261.11,37878.0,260.88,261.24,260.88,261.11,37878.0
2018-05-09 15:55:00,261.06,261.25,260.81,261.25,76915.0,261.06,261.25,260.81,261.25,76915.0
2018-05-10 09:30:00,262.18,262.49,260.7,261.19,132640.0,262.18,262.49,260.7,261.19,132640.0
2018-05-10 09:35:00,261.13,262.08,261.05,261.56,63658.0,261.13,262.08,261.05,261.56,63658.0
2018-05-10 09:40:00,261.65,262.82,261.57,262.28,32041.0,261.65,262.82,261.57,262.28,32041.0
2018-05-10 09:45:00,262.37,262.94,262.36,262.75,23187.0,262.37,262.94,262.36,262.75,23187.0
2018-05-10 09:50:00,262.77,262.88,262.37,262.76,37194.0,262.77,262.88,262.37,262.76,37194.0
2018-05-10 09:55:00,262.73,263.73,262.72,263.43,55937.0,262.73,263.73,262.72,263.43,55937.0
2018-05-10 10:00:00,263.6,263.9,263.21,263.7,55371.0,263.6,263.9,263.21,263.7,55371.0
2018-05-10 10:05:00,263.7,264.51,263.53,264.43,63955.0,263.7,264.51,263.53,264.43,63955.0
2018-05-10 10:10:00,264.5,265.08,264.37,264.83,95023.0,264.5,265.08,264.37,264.83,95023.0
2018-05-10 10:15:00,264.81,264.93,263.85,264.25,33499.0,264.81,264.93,263.85,264.25,33499.0
2018-05-10 10:20:00,264.12,265.0,263.96,264.23,43909.0,264.12,265.0,263.96,264.23,43909.0
2018-05-10 10:25:00,264.35,265.0,264.21,264.96,39393.0,264.35,265.0,264.21,264.96,39393.0
2018-05-10 10:30:00,264.96,265.4,264.52,265.11,83439.0,264.96,265.4,264.52,265.11,83439.0
2018-05-10 10:35:00,265.04,265.48,264.83,265.25,34960.0,265.04,265.48,264.83,265.25,34960.0
2018-05-10 10:40:00,265.29,265.5,265.12,265.16,23195.0,265.29,265.5,265.12,265.16,23195.0
2018-05-10 10:45:00,265.19,265.9,265.14,265.9,30583.0,265.19,265.9,265.14,265.9,30583.0
2018-05-10 10:50:00,265.89,266.0,265.76,265.88,27475.0,265.89,266.0,265.76,265.88,27475.0
2018-05-10 10:55:00,265.89,266.15,265.85,266.13,31366.0,265.89,266.15,265.85,266.13,31366.0
2018-05-10 11:00:00,266.09,266.8,265.94,266.69,34753.0,266.09,266.8,265.94,266.69,34753.0
2018-05-10 11:05:00,266.73,266.83,266.0,266.58,29991.0,266.73,266.83,266.0,266.58,29991.0
2018-05-10 11:10:00,266.56,267.0,266.26,266.99,48392.0,266.56,267.0,266.26,266.99,48392.0
2018-05-10 11:15:00,267.0,267.0,266.71,266.71,19617.0,267.0,267.0,266.71,266.71,19617.0
2018-05-10 11:20:00,266.61,266.95,266.19,266.87,22046.0,266.61,266.95,266.19,266.87,22046.0
2018-05-10 11:25:00,266.92,267.25,266.78,267.19,30163.0,266.92,267.25,266.78,267.19,30163.0
2018-05-10 11:30:00,267.15,267.31,267.09,267.21,18969.0,267.15,267.31,267.09,267.21,18969.0
2018-05-10 11:35:00,267.25,267.5,267.21,267.36,21519.0,267.25,267.5,267.21,267.36,21519.0
2018-05-10 11:40:00,267.31,267.72,267.29,267.36,33272.0,267.31,267.72,267.29,267.36,33272.0
2018-05-10 11:45:00,267.36,267.71,267.33,267.65,18445.0,267.36,267.71,267.33,267.65,18445.0
2018-05-10 11:50:00,267.61,267.61,266.31,266.32,39196.0,267.61,267.61,266.31,266.32,39196.0
2018-05-10 11:55:00,266.33,266.75,266.25,266.73,21083.0,266.33,266.75,266.25,266.73,21083.0
2018-05-10 12:00:00,266.84,267.19,266.7,267.0,15430.0,266.84,267.19,266.7,267.0,15430.0
2018-05-10 12:05:00,267.0,267.59,266.97,267.56,37682.0,267.0,267.59,266.97,267.56,37682.0
2018-05-10 12:10:00,267.49,267.64,267.14,267.26,15680.0,267.49,267.64,267.14,267.26,15680.0
2018-05-10 12:15:00,267.25,267.31,266.87,267.12,10014.0,267.25,267.31,266.87,267.12,10014.0
2018-05-10 12:20:00,267.1,267.3,266.95,267.1,9500.0,267.1,267.3,266.95,267.1,9500.0
2018-05-10 12:25:00,267.08,267.44,267.03,267.44,9840.0,267.08,267.44,267.03,267.44,9840.0
2018-05-10 12:30:00,267.36,267.8,267.23,267.72,15234.0,267.36,267.8,267.23,267.72,15234.0
2018-05-10 12:35:00,267.76,268.0,267.57,267.92,18598.0,267.76,268.0,267.57,267.92,18598.0
2018-05-10 12:40:00,267.96,268.0,267.57,267.74,13555.0,267.96,268.0,267.57,267.74,13555.0
2018-05-10 12:45:00,267.75,267.91,267.67,267.82,10214.0,267.75,267.91,267.67,267.82,10214.0
2018-05-10 12:50:00,267.79,267.93,267.66,267.8,8700.0,267.79,267.93,267.66,267.8,8700.0
2018-05-10 12:55:00,267.87,267.94,267.66,267.66,9081.0,267.87,267.94,267.66,267.66,9081.0
2018-05-10 13:00:00,267.7,267.87,267.67,267.81,24812.0,267.7,267.87,267.67,267.81,24812.0
2018-05-10 13:05:00,267.87,267.94,267.67,267.88,28954.0,267.87,267.94,267.67,267.88,28954.0
2018-05-10 13:10:00,267.9,268.0,267.74,267.87,31638.0,267.9,268.0,267.74,267.87,31638.0
2018-05-10 13:15:00,267.99,268.0,267.87,267.95,14691.0,267.99,268.0,267.87,267.95,14691.0
2018-05-10 13:20:00,267.94,268.0,267.88,267.98,19933.0,267.94,268.0,267.88,267.98,19933.0
2018-05-10 13:25:00,267.94,268.0,267.82,267.98,19026.0,267.94,268.0,267.82,267.98,19026.0
2018-05-10 13:30:00,267.92,268.08,267.78,267.97,24364.0,267.92,268.08,267.78,267.97,24364.0
2018-05-10 13:35:00,268.03,268.08,267.71,267.81,15112.0,268.03,268.08,267.71,267.81,15112.0
2018-05-10 13:40:00,267.83,268.09,267.66,268.09,17564.0,267.83,268.09,267.66,268.09,17564.0
2018-05-10 13:45:00,268.04,268.3,267.85,268.3,29726.0,268.04,268.3,267.85,268.3,29726.0
2018-05-10 13:50:00,268.35,268.49,268.17,268.41,24578.0,268.35,268.49,268.17,268.41,24578.0
2018-05-10 13:55:00,268.31,268.45,268.07,268.45,16615.0,268.31,268.45,268.07,268.45,16615.0
2018-05-10 14:00:00,268.5,268.68,268.38,268.64,31011.0,268.5,268.68,268.38,268.64,31011.0
2018-05-10 14:05:00,268.65,269.0,268.53,269.0,27168.0,268.65,269.0,268.53,269.0,27168.0
2018-05-10 14:10:00,268.96,269.36,268.94,269.2,41620.0,268.96,269.36,268.94,269.2,41620.0
2018-05-10 14:15:00,269.21,269.21,268.86,269.0,31945.0,269.21,269.21,268.86,269.0,31945.0
2018-05-10 14:20:00,269.0,269.35,268.93,269.35,22827.0,269.0,269.35,268.93,269.35,22827.0
2018-05-10 14:25:00,269.31,269.4,268.81,268.92,11319.0,269.31,269.4,268.81,268.92,11319.0
2018-05-10 14:30:00,269.02,269.12,268.26,268.44,16831.0,269.02,269.12,268.26,268.44,16831.0
2018-05-10 14:35:00,268.3,268.32,267.51,267.56,35199.0,268.3,268.32,267.51,267.56,35199.0
2018-05-10 14:40:00,267.5,267.67,267.19,267.48,30640.0,267.5,267.67,267.19,267.48,30640.0
2018-05-10 14:45:00,267.6,267.7,267.41,267.7,12629.0,267.6,267.7,267.41,267.7,12629.0
2018-05-10 14:50:00,267.73,267.77,267.45,267.46,7950.0,267.73,267.77,267.45,267.46,7950.0
2018-05-10 14:55:00,267.45,267.8,267.44,267.76,8326.0,267.45,267.8,267.44,267.76,8326.0
2018-05-10 15:00:00,267.85,268.24,267.46,267.61,13828.0,267.85,268.24,267.46,267.61,13828.0
2018-05-10 15:05:00,267.63,267.9,267.6,267.7,10627.0,267.63,267.9,267.6,267.7,10627.0
2018-05-10 15:10:00,267.72,268.25,267.58,268.05,12828.0,267.72,268.25,267.58,268.05,12828.0
2018-05-10 15:15:00,268.04,268.25,267.87,267.94,23801.0,268.04,268.25,267.87,267.94,23801.0
2018-05-10 15:20:00,267.95,268.43,267.93,268.07,13399.0,267.95,268.43,267.93,268.07,13399.0
2018-05-10 15:25:00,268.15,268.36,267.88,268.36,23448.0,268.15,268.36,267.88,268.36,23448.0
2018-05-10 15:30:00,268.36,268.36,267.93,267.93,24521.0,268.36,268.36,267.93,267.93,24521.0
2018-05-10 15:35:00,267.94,268.11,267.67,267.98,21804.0,267.94,268.11,267.67,267.98,21804.0
2018-05-10 15:40:00,267.9,268.35,267.9,268.25,24067.0,267.9,268.35,267.9,268.25,24067.0
2018-05-10 15:45:00,268.21,268.49,268.19,268.42,29873.0,268.21,268.49,268.19,268.42,29873.0
2018-05-10 15:50:00,268.5,268.61,268.29,268.29,50972.0,268.5,268.61,268.29,268.29,50972.0
2018-05-10 15:55:00,268.36,268.87,268.35,268.69,110509.0,268.36,268.87,268.35,268.69,110509.0
2018-05-11 09:30:00,270.92,271.49,268.08,269.87,278408.0,270.92,271.49,268.08,269.87,278408.0
2018-05-11 09:35:00,269.97,271.21,268.45,269.02,62346.0,269.97,271.21,268.45,269.02,62346.0
2018-05-11 09:40:00,268.9,269.75,267.77,268.59,55579.0,268.9,269.75,267.77,268.59,55579.0
2018-05-11 09:45:00,268.65,269.0,267.25,267.39,36960.0,268.65,269.0,267.25,267.39,36960.0
2018-05-11 09:50:00,267.5,267.61,266.37,267.2,61983.0,267.5,267.61,266.37,267.2,61983.0
2018-05-11 09:55:00,267.28,267.76,267.14,267.56,71786.0,267.28,267.76,267.14,267.56,71786.0
2018-05-11 10:00:00,267.56,268.88,267.46,268.8,28583.0,267.56,268.88,267.46,268.8,28583.0
2018-05-11 10:05:00,268.85,269.32,268.05,268.57,29723.0,268.85,269.32,268.05,268.57,29723.0
2018-05-11 10:10:00,268.38,269.15,268.12,268.33,37031.0,268.38,269.15,268.12,268.33,37031.0
2018-05-11 10:15:00,268.5,268.63,267.5,267.63,26067.0,268.5,268.63,267.5,267.63,26067.0
2018-05-11 10:20:00,267.52,268.44,267.33,267.7,14906.0,267.52,268.44,267.33,267.7,14906.0
2018-05-11 10:25:00,267.7,268.29,267.31,268.29,23135.0,267.7,268.29,267.31,268.29,23135.0
2018-05-11 10:30:00,268.18,268.45,267.3,267.67,25004.0,268.18,268.45,267.3,267.67,25004.0
2018-05-11 10:35:00,267.57,268.21,267.37,267.76,22452.0,267.57,268.21,267.37,267.76,22452.0
2018-05-11 10:40:00,267.78,267.87,267.6,267.6,9303.0,267.78,267.87,267.6,267.6,9303.0
2018-05-11 10:45:00,267.82,268.33,267.62,268.19,9404.0,267.82,268.33,267.62,268.19,9404.0
2018-05-11 10:50:00,268.38,269.49,268.38,269.49,23982.0,268.38,269.49,268.38,269.49,23982.0
2018-05-11 10:55:00,269.36,269.59,269.2,269.44,18353.0,269.36,269.59,269.2,269.44,18353.0
2018-05-11 11:00:00,269.45,269.74,269.39,269.44,23254.0,269.45,269.74,269.39,269.44,23254.0
2018-05-11 11:05:00,269.51,269.58,268.61,268.82,19327.0,269.51,269.58,268.61,268.82,19327.0
2018-05-11 11:10:00,268.79,269.09,268.63,268.66,8102.0,268.79,269.09,268.63,268.66,8102.0
2018-05-11 11:15:00,268.64,268.76,268.35,268.5,6322.0,268.64,268.76,268.35,268.5,6322.0
2018-05-11 11:20:00,268.25,268.93,268.17,268.85,10922.0,268.25,268.93,268.17,268.85,10922.0
2018-05-11 11:25:00,268.93,269.22,268.84,269.03,15143.0,268.93,269.22,268.84,269.03,15143.0
2018-05-11 11:30:00,269.11,269.39,269.09,269.19,11958.0,269.11,269.39,269.09,269.19,11958.0
2018-05-11 11:35:00,269.22,269.71,269.22,269.4,17953.0,269.22,269.71,269.22,269.4,17953.0
2018-05-11 11:40:00,269.31,269.98,269.28,269.77,17029.0,269.31,269.98,269.28,269.77,17029.0
2018-05-11 11:45:00,269.76,269.85,269.33,269.57,10443.0,269.76,269.85,269.33,269.57,10443.0
2018-05-11 11:50:00,269.53,269.99,269.48,269.89,10828.0,269.53,269.99,269.48,269.89,10828.0
2018-05-11 11:55:00,269.81,270.23,269.64,270.14,33917.0,269.81,270.23,269.64,270.14,33917.0
2018-05-11 12:00:00,270.17,270.87,270.1,270.59,21803.0,270.17,270.87,270.1,270.59,21803.0
2018-05-11 12:05:00,270.59,270.59,269.8,269.82,11476.0,270.59,270.59,269.8,269.82,11476.0
2018-05-11 12:10:00,269.88,269.94,269.05,269.14,10173.0,269.88,269.94,269.05,269.14,10173.0
2018-05-11 12:15:00,269.05,269.55,268.74,269.47,14569.0,269.05,269.55,268.74,269.47,14569.0
2018-05-11 12:20:00,269.53,269.7,269.18,269.26,11200.0,269.53,269.7,269.18,269.26,11200.0
2018-05-11 12:25:00,269.17,269.17,268.2,268.3,21198.0,269.17,269.17,268.2,268.3,21198.0
2018-05-11 12:30:00,268.34,269.18,268.34,269.1,21183.0,268.34,269.18,268.34,269.1,21183.0
2018-05-11 12:35:00,269.12,269.2,268.8,269.19,21559.0,269.12,269.2,268.8,269.19,21559.0
2018-05-11 12:40:00,269.14,269.5,269.08,269.42,12466.0,269.14,269.5,269.08,269.42,12466.0
2018-05-11 12:45:00,269.24,269.68,269.0,269.45,13233.0,269.24,269.68,269.0,269.45,13233.0
2018-05-11 12:50:00,269.25,269.54,269.24,269.38,4049.0,269.25,269.54,269.24,269.38,4049.0
2018-05-11 12:55:00,269.33,269.6,269.3,269.42,3786.0,269.33,269.6,269.3,269.42,3786.0
2018-05-11 13:00:00,269.37,269.57,269.31,269.37,3604.0,269.37,269.57,269.31,269.37,3604.0
2018-05-11 13:05:00,269.38,269.68,269.35,269.67,3790.0,269.38,269.68,269.35,269.67,3790.0
2018-05-11 13:10:00,269.65,269.66,269.16,269.58,8075.0,269.65,269.66,269.16,269.58,8075.0
2018-05-11 13:15:00,269.59,269.61,269.15,269.15,2900.0,269.59,269.61,269.15,269.15,2900.0
2018-05-11 13:20:00,269.3,269.42,269.14,269.14,4300.0,269.3,269.42,269.14,269.14,4300.0
2018-05-11 13:25:00,269.14,269.74,269.08,269.6,7166.0,269.14,269.74,269.08,269.6,7166.0
2018-05-11 13:30:00,269.56,269.61,269.28,269.61,5234.0,269.56,269.61,269.28,269.61,5234.0
2018-05-11 13:35:00,269.53,269.6,269.32,269.46,8706.0,269.53,269.6,269.32,269.46,8706.0
2018-05-11 13:40:00,269.39,269.71,269.21,269.65,9650.0,269.39,269.71,269.21,269.65,9650.0
2018-05-11 13:45:00,269.69,269.82,269.56,269.75,6273.0,269.69,269.82,269.56,269.75,6273.0
2018-05-11 13:50:00,269.66,269.79,269.45,269.67,7913.0,269.66,269.79,269.45,269.67,7913.0
2018-05-11 13:55:00,269.73,269.73,269.49,269.65,4770.0,269.73,269.73,269.49,269.65,4770.0
2018-05-11 14:00:00,269.71,269.71,269.1,269.1,4300.0,269.71,269.71,269.1,269.1,4300.0
2018-05-11 14:05:00,269.3,269.55,269.11,269.13,15939.0,269.3,269.55,269.11,269.13,15939.0
2018-05-11 14:10:00,269.03,269.43,268.99,269.3,9589.0,269.03,269.43,268.99,269.3,9589.0
2018-05-11 14:15:00,269.36,269.6,269.26,269.54,8450.0,269.36,269.6,269.26,269.54,8450.0
2018-05-11 14:20:00,269.42,269.57,269.27,269.39,2400.0,269.42,269.57,269.27,269.39,2400.0
2018-05-11 14:25:00,269.49,269.6,269.15,269.26,10819.0,269.49,269.6,269.15,269.26,10819.0
2018-05-11 14:30:00,269.24,269.39,269.15,269.16,7624.0,269.24,269.39,269.15,269.16,7624.0
2018-05-11 14:35:00,269.16,269.22,268.99,269.06,8475.0,269.16,269.22,268.99,269.06,8475.0
2018-05-11 14:40:00,269.0,269.21,268.8,269.05,14062.0,269.0,269.21,268.8,269.05,14062.0
2018-05-11 14:45:00,269.0,269.48,269.0,269.42,5796.0,269.0,269.48,269.0,269.42,5796.0
2018-05-11 14:50:00,269.38,269.51,269.15,269.51,10139.0,269.38,269.51,269.15,269.51,10139.0
2018-05-11 14:55:00,269.48,269.63,269.23,269.46,7924.0,269.48,269.63,269.23,269.46,7924.0
2018-05-11 15:00:00,269.45,269.78,269.38,269.72,4878.0,269.45,269.78,269.38,269.72,4878.0
2018-05-11 15:05:00,269.66,269.83,269.48,269.72,10385.0,269.66,269.83,269.48,269.72,10385.0
2018-05-11 15:10:00,269.8,269.94,269.72,269.76,10216.0,269.8,269.94,269.72,269.76,10216.0
2018-05-11 15:15:00,269.94,269.94,269.61,269.77,5650.0,269.94,269.94,269.61,269.77,5650.0
2018-05-11 15:20:00,269.75,269.8,269.23,269.24,9935.0,269.75,269.8,269.23,269.24,9935.0
2018-05-11 15:25:00,269.24,269.7,269.24,269.5,10366.0,269.24,269.7,269.24,269.5,10366.0
2018-05-11 15:30:00,269.45,269.7,269.33,269.7,9440.0,269.45,269.7,269.33,269.7,9440.0
2018-05-11 15:35:00,269.75,270.1,269.67,270.05,27031.0,269.75,270.1,269.67,270.05,27031.0
2018-05-11 15:40:00,270.05,270.07,269.59,269.72,10685.0,270.05,270.07,269.59,269.72,10685.0
2018-05-11 15:45:00,269.75,269.95,269.62,269.89,22626.0,269.75,269.95,269.62,269.89,22626.0
2018-05-11 15:50:00,269.91,270.21,269.8,269.98,46171.0,269.91,270.21,269.8,269.98,46171.0
2018-05-11 15:55:00,269.94,270.01,269.74,269.85,59881.0,269.94,270.01,269.74,269.85,59881.0
2018-05-14 09:30:00,271.5,272.96,271.0,272.5,208286.0,271.5,272.96,271.0,272.5,208286.0
2018-05-14 09:35:00,272.5,275.0,272.3,274.54,154588.0,272.5,275.0,272.3,274.54,154588.0
2018-05-14 09:40:00,274.59,275.66,274.59,275.57,123956.0,274.59,275.66,274.59,275.57,123956.0
2018-05-14 09:45:00,275.56,276.67,275.18,275.31,115246.0,275.56,276.67,275.18,275.31,115246.0
2018-05-14 09:50:00,275.39,275.87,275.06,275.68,49646.0,275.39,275.87,275.06,275.68,49646.0
2018-05-14 09:55:00,275.56,276.38,275.56,276.0,36521.0,275.56,276.38,275.56,276.0,36521.0
2018-05-14 10:00:00,276.16,277.11,276.07,276.68,96826.0,276.16,277.11,276.07,276.68,96826.0
2018-05-14 10:05:00,276.65,276.77,275.94,276.09,62312.0,276.65,276.77,275.94,276.09,62312.0
2018-05-14 10:10:00,276.07,277.94,275.83,277.39,86390.0,276.07,277.94,275.83,277.39,86390.0
2018-05-14 10:15:00,277.51,277.7,276.99,277.31,25906.0,277.51,277.7,276.99,277.31,25906.0
2018-05-14 10:20:00,277.31,277.96,277.15,277.92,49900.0,277.31,277.96,277.15,277.92,49900.0
2018-05-14 10:25:00,277.88,278.0,276.85,277.42,52351.0,277.88,278.0,276.85,277.42,52351.0
2018-05-14 10:30:00,277.57,278.13,277.24,277.73,62407.0,277.57,278.13,277.24,277.73,62407.0
2018-05-14 10:35:00,277.84,278.0,277.38,277.87,28696.0,277.84,278.0,277.38,277.87,28696.0
2018-05-14 10:40:00,277.96,278.76,277.78,278.45,63741.0,277.96,278.76,277.78,278.45,63741.0
2018-05-14 10:45:00,278.4,278.4,277.24,277.62,43976.0,278.4,278.4,277.24,277.62,43976.0
2018-05-14 10:50:00,277.67,278.31,277.59,277.7,24805.0,277.67,278.31,277.59,277.7,24805.0
2018-05-14 10:55:00,277.77,277.84,277.1,277.26,27082.0,277.77,277.84,277.1,277.26,27082.0
2018-05-14 11:00:00,277.21,277.52,276.83,277.06,38445.0,277.21,277.52,276.83,277.06,38445.0
2018-05-14 11:05:00,277.09,277.43,276.79,277.27,27206.0,277.09,277.43,276.79,277.27,27206.0
2018-05-14 11:10:00,277.31,277.4,276.79,276.79,32829.0,277.31,277.4,276.79,276.79,32829.0
2018-05-14 11:15:00,276.79,277.15,276.41,276.5,38283.0,276.79,277.15,276.41,276.5,38283.0
2018-05-14 11:20:00,276.42,277.12,276.27,276.27,24903.0,276.42,277.12,276.27,276.27,24903.0
2018-05-14 11:25:00,276.31,276.31,275.1,275.68,47758.0,276.31,276.31,275.1,275.68,47758.0
2018-05-14 11:30:00,275.67,276.15,275.26,275.88,26821.0,275.67,276.15,275.26,275.88,26821.0
2018-05-14 11:35:00,275.75,276.56,275.75,276.55,20541.0,275.75,276.56,275.75,276.55,20541.0
2018-05-14 11:40:00,276.43,276.5,275.73,275.73,27801.0,276.43,276.5,275.73,275.73,27801.0
2018-05-14 11:45:00,275.79,276.35,275.74,276.35,23471.0,275.79,276.35,275.74,276.35,23471.0
2018-05-14 11:50:00,276.31,276.6,276.11,276.11,16115.0,276.31,276.6,276.11,276.11,16115.0
2018-05-14 11:55:00,276.24,276.64,276.23,276.4,26947.0,276.24,276.64,276.23,276.4,26947.0
2018-05-14 12:00:00,276.44,276.48,275.7,275.71,18599.0,276.44,276.48,275.7,275.71,18599.0
2018-05-14 12:05:00,275.56,276.44,275.55,276.38,14698.0,275.56,276.44,275.55,276.38,14698.0
2018-05-14 12:10:00,276.44,276.79,276.18,276.38,25079.0,276.44,276.79,276.18,276.38,25079.0
2018-05-14 12:15:00,276.37,276.4,275.64,275.78,19106.0,276.37,276.4,275.64,275.78,19106.0
2018-05-14 12:20:00,275.77,275.81,275.38,275.6,40345.0,275.77,275.81,275.38,275.6,40345.0
2018-05-14 12:25:00,275.5,275.5,274.87,275.03,33896.0,275.5,275.5,274.87,275.03,33896.0
2018-05-14 12:30:00,275.03,275.14,274.93,275.0,12152.0,275.03,275.14,274.93,275.0,12152.0
2018-05-14 12:35:00,275.04,275.5,274.98,275.39,9485.0,275.04,275.5,274.98,275.39,9485.0
2018-05-14 12:40:00,275.41,275.7,275.3,275.37,30656.0,275.41,275.7,275.3,275.37,30656.0
2018-05-14 12:45:00,275.41,275.5,274.95,275.13,19014.0,275.41,275.5,274.95,275.13,19014.0
2018-05-14 12:50:00,275.12,275.29,274.81,274.93,21627.0,275.12,275.29,274.81,274.93,21627.0
2018-05-14 12:55:00,274.86,275.0,274.41,274.62,28934.0,274.86,275.0,274.41,274.62,28934.0
2018-05-14 13:00:00,274.54,274.63,274.22,274.49,36269.0,274.54,274.63,274.22,274.49,36269.0
2018-05-14 13:05:00,274.36,274.98,274.16,274.27,33499.0,274.36,274.98,274.16,274.27,33499.0
2018-05-14 13:10:00,274.22,274.28,273.8,273.96,19633.0,274.22,274.28,273.8,273.96,19633.0
2018-05-14 13:15:00,273.97,274.19,273.51,273.67,16291.0,273.97,274.19,273.51,273.67,16291.0
2018-05-14 13:20:00,273.66,273.92,273.32,273.83,13262.0,273.66,273.92,273.32,273.83,13262.0
2018-05-14 13:25:00,273.73,273.82,272.93,272.93,15660.0,273.73,273.82,272.93,272.93,15660.0
2018-05-14 13:30:00,272.88,273.43,272.38,273.43,13616.0,272.88,273.43,272.38,273.43,13616.0
2018-05-14 13:35:00,273.57,273.98,273.39,273.86,6800.0,273.57,273.98,273.39,273.86,6800.0
2018-05-14 13:40:00,273.8,274.19,273.7,274.02,9577.0,273.8,274.19,273.7,274.02,9577.0
2018-05-14 13:45:00,274.13,274.14,273.77,274.02,10814.0,274.13,274.14,273.77,274.02,10814.0
2018-05-14 13:50:00,274.0,274.01,273.61,273.61,3321.0,274.0,274.01,273.61,273.61,3321.0
2018-05-14 13:55:00,273.61,273.8,273.42,273.59,8370.0,273.61,273.8,273.42,273.59,8370.0
2018-05-14 14:00:00,273.61,273.71,273.08,273.26,9849.0,273.61,273.71,273.08,273.26,9849.0
2018-05-14 14:05:00,273.26,273.67,272.95,273.14,10532.0,273.26,273.67,272.95,273.14,10532.0
2018-05-14 14:10:00,273.05,273.41,272.97,273.16,4905.0,273.05,273.41,272.97,273.16,4905.0
2018-05-14 14:15:00,273.07,273.28,272.92,273.26,4793.0,273.07,273.28,272.92,273.26,4793.0
2018-05-14 14:20:00,273.27,273.42,273.14,273.36,6500.0,273.27,273.42,273.14,273.36,6500.0
2018-05-14 14:25:00,273.31,273.85,273.07,273.61,7899.0,273.31,273.85,273.07,273.61,7899.0
2018-05-14 14:30:00,273.56,273.71,273.34,273.39,5872.0,273.56,273.71,273.34,273.39,5872.0
2018-05-14 14:35:00,273.2,273.53,273.2,273.42,7480.0,273.2,273.53,273.2,273.42,7480.0
2018-05-14 14:40:00,273.42,273.61,273.31,273.5,4884.0,273.42,273.61,273.31,273.5,4884.0
2018-05-14 14:45:00,273.54,273.8,273.47,273.53,8281.0,273.54,273.8,273.47,273.53,8281.0
2018-05-14 14:50:00,273.51,274.21,273.45,274.21,6270.0,273.51,274.21,273.45,274.21,6270.0
2018-05-14 14:55:00,274.12,274.22,273.66,273.82,8240.0,274.12,274.22,273.66,273.82,8240.0
2018-05-14 15:00:00,273.94,273.96,273.63,273.71,5230.0,273.94,273.96,273.63,273.71,5230.0
2018-05-14 15:05:00,273.82,273.82,273.29,273.43,7624.0,273.82,273.82,273.29,273.43,7624.0
2018-05-14 15:10:00,273.57,273.74,273.46,273.46,6588.0,273.57,273.74,273.46,273.46,6588.0
2018-05-14 15:15:00,273.52,273.58,273.19,273.33,5921.0,273.52,273.58,273.19,273.33,5921.0
2018-05-14 15:20:00,273.44,273.6,273.36,273.41,5375.0,273.44,273.6,273.36,273.41,5375.0
2018-05-14 15:25:00,273.39,273.65,273.31,273.55,5864.0,273.39,273.65,273.31,273.55,5864.0
2018-05-14 15:30:00,273.55,273.57,273.13,273.22,8943.0,273.55,273.57,273.13,273.22,8943.0
2018-05-14 15:35:00,273.23,273.23,272.4,272.47,28848.0,273.23,273.23,272.4,272.47,28848.0
2018-05-14 15:40:00,272.45,273.06,272.05,272.66,54206.0,272.45,273.06,272.05,272.66,54206.0
2018-05-14 15:45:00,272.62,272.7,272.18,272.24,27664.0,272.62,272.7,272.18,272.24,27664.0
2018-05-14 15:50:00,272.18,272.53,272.01,272.09,37521.0,272.18,272.53,272.01,272.09,37521.0
2018-05-14 15:55:00,272.07,272.32,272.07,272.24,63976.0,272.07,272.32,272.07,272.24,63976.0
2018-05-15 09:30:00,266.26,267.9,265.61,267.51,214226.0,266.26,267.9,265.61,267.51,214226.0
2018-05-15 09:35:00,267.19,268.28,266.84,267.31,104074.0,267.19,268.28,266.84,267.31,104074.0
2018-05-15 09:40:00,267.33,268.75,267.03,268.57,87399.0,267.33,268.75,267.03,268.57,87399.0
2018-05-15 09:45:00,268.38,268.68,266.68,267.12,47496.0,268.38,268.68,266.68,267.12,47496.0
2018-05-15 09:50:00,267.06,268.71,267.05,268.38,52867.0,267.06,268.71,267.05,268.38,52867.0
2018-05-15 09:55:00,268.33,268.33,266.91,267.89,50032.0,268.33,268.33,266.91,267.89,50032.0
2018-05-15 10:00:00,267.93,268.52,267.56,267.8,33147.0,267.93,268.52,267.56,267.8,33147.0
2018-05-15 10:05:00,267.82,268.37,267.72,268.1,20588.0,267.82,268.37,267.72,268.1,20588.0
2018-05-15 10:10:00,268.24,269.44,268.07,269.44,25389.0,268.24,269.44,268.07,269.44,25389.0
2018-05-15 10:15:00,269.46,269.5,268.48,269.22,23923.0,269.46,269.5,268.48,269.22,23923.0
2018-05-15 10:20:00,269.24,270.0,268.99,269.62,30777.0,269.24,270.0,268.99,269.62,30777.0
2018-05-15 10:25:00,269.77,270.01,269.1,269.32,24454.0,269.77,270.01,269.1,269.32,24454.0
2018-05-15 10:30:00,269.36,269.73,268.52,269.72,17872.0,269.36,269.73,268.52,269.72,17872.0
2018-05-15 10:35:00,269.6,270.67,269.6,270.42,26122.0,269.6,270.67,269.6,270.42,26122.0
2018-05-15 10:40:00,270.29,270.29,269.15,269.37,27520.0,270.29,270.29,269.15,269.37,27520.0
2018-05-15 10:45:00,269.36,269.8,269.21,269.75,34058.0,269.36,269.8,269.21,269.75,34058.0
2018-05-15 10:50:00,269.73,270.25,269.27,269.4,14396.0,269.73,270.25,269.27,269.4,14396.0
2018-05-15 10:55:00,269.28,269.32,268.6,268.68,22851.0,269.28,269.32,268.6,268.68,22851.0
2018-05-15 11:00:00,268.7,269.32,268.03,268.03,10411.0,268.7,269.32,268.03,268.03,10411.0
2018-05-15 11:05:00,268.03,268.5,267.8,268.07,26353.0,268.03,268.5,267.8,268.07,26353.0
2018-05-15 11:10:00,268.14,268.37,267.69,268.0,12429.0,268.14,268.37,267.69,268.0,12429.0
2018-05-15 11:15:00,268.19,269.01,268.12,268.88,18031.0,268.19,269.01,268.12,268.88,18031.0
2018-05-15 11:20:00,268.84,268.95,268.55,268.95,8335.0,268.84,268.95,268.55,268.95,8335.0
2018-05-15 11:25:00,268.9,268.95,268.57,268.66,9395.0,268.9,268.95,268.57,268.66,9395.0
2018-05-15 11:30:00,268.76,269.47,268.76,269.28,13761.0,268.76,269.47,268.76,269.28,13761.0
2018-05-15 11:35:00,269.21,269.69,269.21,269.69,12233.0,269.21,269.69,269.21,269.69,12233.0
2018-05-15 11:40:00,269.7,270.0,269.46,269.83,11881.0,269.7,270.0,269.46,269.83,11881.0
2018-05-15 11:45:00,269.94,270.14,269.72,270.0,8978.0,269.94,270.14,269.72,270.0,8978.0
2018-05-15 11:50:00,270.08,270.09,269.73,270.0,9343.0,270.08,270.09,269.73,270.0,9343.0
2018-05-15 11:55:00,270.0,270.46,269.26,269.5,16908.0,270.0,270.46,269.26,269.5,16908.0
2018-05-15 12:00:00,269.51,269.65,268.98,269.26,12006.0,269.51,269.65,268.98,269.26,12006.0
2018-05-15 12:05:00,269.25,269.62,269.06,269.21,7483.0,269.25,269.62,269.06,269.21,7483.0
2018-05-15 12:10:00,269.12,269.29,268.87,269.27,10221.0,269.12,269.29,268.87,269.27,10221.0
2018-05-15 12:15:00,269.23,269.54,268.89,269.05,6631.0,269.23,269.54,268.89,269.05,6631.0
2018-05-15 12:20:00,269.05,269.4,269.05,269.4,16641.0,269.05,269.4,269.05,269.4,16641.0
2018-05-15 12:25:00,269.4,269.87,269.15,269.86,25955.0,269.4,269.87,269.15,269.86,25955.0
2018-05-15 12:30:00,269.79,270.0,269.72,269.92,4703.0,269.79,270.0,269.72,269.92,4703.0
2018-05-15 12:35:00,269.98,270.02,269.64,269.89,4915.0,269.98,270.02,269.64,269.89,4915.0
2018-05-15 12:40:00,269.65,269.73,269.53,269.66,4860.0,269.65,269.73,269.53,269.66,4860.0
2018-05-15 12:45:00,269.66,270.09,269.61,269.95,10413.0,269.66,270.09,269.61,269.95,10413.0
2018-05-15 12:50:00,269.76,269.96,269.62,269.82,4076.0,269.76,269.96,269.62,269.82,4076.0
2018-05-15 12:55:00,270.04,270.25,269.61,269.61,12829.0,270.04,270.25,269.61,269.61,12829.0
2018-05-15 13:00:00,269.73,270.15,269.61,269.95,8910.0,269.73,270.15,269.61,269.95,8910.0
2018-05-15 13:05:00,269.83,269.95,269.62,269.78,7120.0,269.83,269.95,269.62,269.78,7120.0
2018-05-15 13:10:00,269.94,270.1,269.75,269.75,1400.0,269.94,270.1,269.75,269.75,1400.0
2018-05-15 13:15:00,270.0,270.43,269.97,270.34,6734.0,270.0,270.43,269.97,270.34,6734.0
2018-05-15 13:20:00,270.36,270.55,270.08,270.25,3905.0,270.36,270.55,270.08,270.25,3905.0
2018-05-15 13:25:00,270.2,270.69,270.19,270.56,6956.0,270.2,270.69,270.19,270.56,6956.0
2018-05-15 13:30:00,270.6,270.7,270.36,270.37,5729.0,270.6,270.7,270.36,270.37,5729.0
2018-05-15 13:35:00,270.22,270.31,270.02,270.02,4700.0,270.22,270.31,270.02,270.02,4700.0
2018-05-15 13:40:00,270.02,270.17,269.84,270.1,9135.0,270.02,270.17,269.84,270.1,9135.0
2018-05-15 13:45:00,270.2,270.41,270.1,270.41,3702.0,270.2,270.41,270.1,270.41,3702.0
2018-05-15 13:50:00,270.32,270.46,270.06,270.11,5486.0,270.32,270.46,270.06,270.11,5486.0
2018-05-15 13:55:00,270.12,270.13,269.22,269.46,11452.0,270.12,270.13,269.22,269.46,11452.0
2018-05-15 14:00:00,269.75,270.12,269.49,270.12,8213.0,269.75,270.12,269.49,270.12,8213.0
2018-05-15 14:05:00,270.04,270.08,269.71,269.93,9144.0,270.04,270.08,269.71,269.93,9144.0
2018-05-15 14:10:00,270.03,270.24,269.86,269.86,4590.0,270.03,270.24,269.86,269.86,4590.0
2018-05-15 14:15:00,269.86,269.99,269.67,269.96,7471.0,269.86,269.99,269.67,269.96,7471.0
2018-05-15 14:20:00,269.83,269.99,269.61,269.71,9156.0,269.83,269.99,269.61,269.71,9156.0
2018-05-15 14:25:00,269.65,269.99,269.35,269.86,7022.0,269.65,269.99,269.35,269.86,7022.0
2018-05-15 14:30:00,270.07,270.62,270.07,270.4,10648.0,270.07,270.62,270.07,270.4,10648.0
2018-05-15 14:35:00,270.61,270.75,270.25,270.26,5738.0,270.61,270.75,270.25,270.26,5738.0
2018-05-15 14:40:00,270.18,270.5,269.95,270.33,4305.0,270.18,270.5,269.95,270.33,4305.0
2018-05-15 14:45:00,270.27,270.37,270.11,270.13,4350.0,270.27,270.37,270.11,270.13,4350.0
2018-05-15 14:50:00,270.17,270.34,270.0,270.34,6800.0,270.17,270.34,270.0,270.34,6800.0
2018-05-15 14:55:00,270.43,270.48,270.03,270.43,5577.0,270.43,270.48,270.03,270.43,5577.0
2018-05-15 15:00:00,270.36,270.37,270.15,270.16,5106.0,270.36,270.37,270.15,270.16,5106.0
2018-05-15 15:05:00,270.23,270.26,269.88,269.92,5991.0,270.23,270.26,269.88,269.92,5991.0
2018-05-15 15:10:00,269.94,270.12,269.62,269.62,10835.0,269.94,270.12,269.62,269.62,10835.0
2018-05-15 15:15:00,269.71,270.1,269.65,270.07,15091.0,269.71,270.1,269.65,270.07,15091.0
2018-05-15 15:20:00,270.03,270.2,269.72,269.94,12222.0,270.03,270.2,269.72,269.94,12222.0
2018-05-15 15:25:00,269.94,270.16,269.75,270.01,7017.0,269.94,270.16,269.75,270.01,7017.0
2018-05-15 15:30:00,269.91,270.44,269.91,270.35,15965.0,269.91,270.44,269.91,270.35,15965.0
2018-05-15 15:35:00,270.49,271.0,270.49,270.72,18358.0,270.49,271.0,270.49,270.72,18358.0
2018-05-15 15:40:00,270.72,271.1,270.6,271.08,22410.0,270.72,271.1,270.6,271.08,22410.0
2018-05-15 15:45:00,271.02,271.27,270.86,271.2,24490.0,271.02,271.27,270.86,271.2,24490.0
2018-05-15 15:50:00,271.57,271.89,271.53,271.82,37958.0,271.57,271.89,271.53,271.82,37958.0
2018-05-15 15:55:00,271.82,271.98,271.65,271.92,67390.0,271.82,271.98,271.65,271.92,67390.0
2018-05-16 09:30:00,272.74,274.83,271.22,274.3,79351.0,272.74,274.83,271.22,274.3,79351.0
2018-05-16 09:35:00,274.34,275.19,274.18,274.91,72483.0,274.34,275.19,274.18,274.91,72483.0
2018-05-16 09:40:00,274.96,275.0,274.13,274.5,60011.0,274.96,275.0,274.13,274.5,60011.0
2018-05-16 09:45:00,274.62,274.84,274.24,274.75,29417.0,274.62,274.84,274.24,274.75,29417.0
2018-05-16 09:50:00,274.68,276.2,274.68,275.37,54840.0,274.68,276.2,274.68,275.37,54840.0
2018-05-16 09:55:00,275.45,275.62,274.27,274.56,33878.0,275.45,275.62,274.27,274.56,33878.0
2018-05-16 10:00:00,274.53,275.2,273.87,275.03,23602.0,274.53,275.2,273.87,275.03,23602.0
2018-05-16 10:05:00,274.98,275.35,274.77,275.09,24215.0,274.98,275.35,274.77,275.09,24215.0
2018-05-16 10:10:00,275.09,275.6,274.75,275.5,21345.0,275.09,275.6,274.75,275.5,21345.0
2018-05-16 10:15:00,275.6,276.28,275.41,275.68,46995.0,275.6,276.28,275.41,275.68,46995.0
2018-05-16 10:20:00,275.66,275.74,275.07,275.36,35782.0,275.66,275.74,275.07,275.36,35782.0
2018-05-16 10:25:00,275.42,275.42,275.0,275.25,12772.0,275.42,275.42,275.0,275.25,12772.0
2018-05-16 10:30:00,275.24,276.1,275.1,275.9,15654.0,275.24,276.1,275.1,275.9,15654.0
2018-05-16 10:35:00,275.73,276.94,275.55,276.59,28870.0,275.73,276.94,275.55,276.59,28870.0
2018-05-16 10:40:00,276.71,277.25,276.62,277.18,73192.0,276.71,277.25,276.62,277.18,73192.0
2018-05-16 10:45:00,277.06,277.43,276.84,277.15,54365.0,277.06,277.43,276.84,277.15,54365.0
2018-05-16 10:50:00,277.12,277.22,276.33,276.61,29588.0,277.12,277.22,276.33,276.61,29588.0
2018-05-16 10:55:00,276.43,276.68,275.94,276.24,20461.0,276.43,276.68,275.94,276.24,20461.0
2018-05-16 11:00:00,276.38,276.49,275.57,276.19,27828.0,276.38,276.49,275.57,276.19,27828.0
2018-05-16 11:05:00,276.24,276.93,276.0,276.77,33792.0,276.24,276.93,276.0,276.77,33792.0
2018-05-16 11:10:00,276.65,276.73,276.06,276.38,17589.0,276.65,276.73,276.06,276.38,17589.0
2018-05-16 11:15:00,276.37,276.67,276.1,276.1,20897.0,276.37,276.67,276.1,276.1,20897.0
2018-05-16 11:20:00,276.11,276.3,276.0,276.06,12724.0,276.11,276.3,276.0,276.06,12724.0
2018-05-16 11:25:00,276.15,276.28,275.62,276.02,24642.0,276.15,276.28,275.62,276.02,24642.0
2018-05-16 11:30:00,276.1,276.14,275.77,276.06,18529.0,276.1,276.14,275.77,276.06,18529.0
2018-05-16 11:35:00,276.03,276.32,275.77,275.92,17337.0,276.03,276.32,275.77,275.92,17337.0
2018-05-16 11:40:00,275.88,276.41,275.82,276.36,18075.0,275.88,276.41,275.82,276.36,18075.0
2018-05-16 11:45:00,276.4,277.12,276.37,277.0,40153.0,276.4,277.12,276.37,277.0,40153.0
2018-05-16 11:50:00,276.9,277.14,276.75,276.81,39658.0,276.9,277.14,276.75,276.81,39658.0
2018-05-16 11:55:00,276.8,276.88,276.6,276.88,5997.0,276.8,276.88,276.6,276.88,5997.0
2018-05-16 12:00:00,276.99,277.22,276.92,277.18,8836.0,276.99,277.22,276.92,277.18,8836.0
2018-05-16 12:05:00,277.08,277.38,276.92,277.17,29527.0,277.08,277.38,276.92,277.17,29527.0
2018-05-16 12:10:00,277.17,277.51,277.09,277.43,43458.0,277.17,277.51,277.09,277.43,43458.0
2018-05-16 12:15:00,277.43,277.51,277.02,277.5,13691.0,277.43,277.51,277.02,277.5,13691.0
2018-05-16 12:20:00,277.5,277.63,277.25,277.36,12484.0,277.5,277.63,277.25,277.36,12484.0
2018-05-16 12:25:00,277.48,278.0,277.39,277.59,16178.0,277.48,278.0,277.39,277.59,16178.0
2018-05-16 12:30:00,277.5,278.0,277.5,277.97,23011.0,277.5,278.0,277.5,277.97,23011.0
2018-05-16 12:35:00,277.96,278.01,277.71,277.96,29178.0,277.96,278.01,277.71,277.96,29178.0
2018-05-16 12:40:00,277.96,278.01,277.8,277.96,16229.0,277.96,278.01,277.8,277.96,16229.0
2018-05-16 12:45:00,277.88,277.99,277.6,277.72,22704.0,277.88,277.99,277.6,277.72,22704.0
2018-05-16 12:50:00,277.82,278.0,277.73,277.76,18889.0,277.82,278.0,277.73,277.76,18889.0
2018-05-16 12:55:00,277.77,277.98,277.6,277.98,10584.0,277.77,277.98,277.6,277.98,10584.0
2018-05-16 13:00:00,277.91,278.6,277.9,278.29,35292.0,277.91,278.6,277.9,278.29,35292.0
2018-05-16 13:05:00,278.21,278.42,278.08,278.35,11858.0,278.21,278.42,278.08,278.35,11858.0
2018-05-16 13:10:00,278.31,278.42,277.66,277.93,12448.0,278.31,278.42,277.66,277.93,12448.0
2018-05-16 13:15:00,277.99,278.03,277.68,277.85,19401.0,277.99,278.03,277.68,277.85,19401.0
2018-05-16 13:20:00,277.8,278.12,277.75,278.05,8028.0,277.8,278.12,277.75,278.05,8028.0
2018-05-16 13:25:00,277.97,278.2,277.77,278.2,13016.0,277.97,278.2,277.77,278.2,13016.0
2018-05-16 13:30:00,278.2,278.55,278.18,278.44,15980.0,278.2,278.55,278.18,278.44,15980.0
2018-05-16 13:35:00,278.47,279.18,278.45,278.95,56497.0,278.47,279.18,278.45,278.95,56497.0
2018-05-16 13:40:00,278.9,279.94,278.81,279.36,84584.0,278.9,279.94,278.81,279.36,84584.0
2018-05-16 13:45:00,279.25,279.35,278.8,278.84,27045.0,279.25,279.35,278.8,278.84,27045.0
2018-05-16 13:50:00,278.84,278.98,278.55,278.79,32071.0,278.84,278.98,278.55,278.79,32071.0
2018-05-16 13:55:00,278.88,279.53,278.8,279.43,18702.0,278.88,279.53,278.8,279.43,18702.0
2018-05-16 14:00:00,279.4,279.53,279.22,279.28,10780.0,279.4,279.53,279.22,279.28,10780.0
2018-05-16 14:05:00,279.27,279.51,279.16,279.25,13779.0,279.27,279.51,279.16,279.25,13779.0
2018-05-16 14:10:00,279.26,279.7,279.21,279.59,14132.0,279.26,279.7,279.21,279.59,14132.0
2018-05-16 14:15:00,279.73,280.0,279.66,279.86,29332.0,279.73,280.0,279.66,279.86,29332.0
2018-05-16 14:20:00,279.95,280.0,279.71,279.86,20024.0,279.95,280.0,279.71,279.86,20024.0
2018-05-16 14:25:00,279.9,280.55,279.78,279.87,63969.0,279.9,280.55,279.78,279.87,63969.0
2018-05-16 14:30:00,280.01,280.26,279.99,280.19,12202.0,280.01,280.26,279.99,280.19,12202.0
2018-05-16 14:35:00,280.22,281.2,280.18,281.1,35883.0,280.22,281.2,280.18,281.1,35883.0
2018-05-16 14:40:00,281.07,281.18,280.68,280.69,29552.0,281.07,281.18,280.68,280.69,29552.0
2018-05-16 14:45:00,280.73,280.75,280.21,280.75,18492.0,280.73,280.75,280.21,280.75,18492.0
2018-05-16 14:50:00,280.73,281.18,280.71,281.1,26588.0,280.73,281.18,280.71,281.1,26588.0
2018-05-16 14:55:00,281.06,281.8,281.06,281.8,47773.0,281.06,281.8,281.06,281.8,47773.0
2018-05-16 15:00:00,281.76,281.99,281.5,281.86,67481.0,281.76,281.99,281.5,281.86,67481.0
2018-05-16 15:05:00,281.87,283.08,281.5,282.44,94588.0,281.87,283.08,281.5,282.44,94588.0
2018-05-16 15:10:00,282.37,282.37,281.28,281.28,56157.0,282.37,282.37,281.28,281.28,56157.0
2018-05-16 15:15:00,281.42,281.52,281.1,281.38,27058.0,281.42,281.52,281.1,281.38,27058.0
2018-05-16 15:20:00,281.35,281.57,281.27,281.38,23731.0,281.35,281.57,281.27,281.38,23731.0
2018-05-16 15:25:00,281.39,281.64,281.33,281.64,20232.0,281.39,281.64,281.33,281.64,20232.0
2018-05-16 15:30:00,281.65,282.2,281.63,282.18,51551.0,281.65,282.2,281.63,282.18,51551.0
2018-05-16 15:35:00,282.18,282.23,282.0,282.1,40892.0,282.18,282.23,282.0,282.1,40892.0
2018-05-16 15:40:00,282.09,282.15,281.76,282.08,57838.0,282.09,282.15,281.76,282.08,57838.0
2018-05-16 15:45:00,282.06,282.7,281.96,282.7,92877.0,282.06,282.7,281.96,282.7,92877.0
2018-05-16 15:50:00,282.7,283.99,282.7,283.91,163365.0,282.7,283.99,282.7,283.91,163365.0
2018-05-16 15:55:00,283.97,284.22,283.45,284.05,225826.0,283.97,284.22,283.45,284.05,225826.0
2018-05-17 09:30:00,281.04,281.89,279.0,280.47,223884.0,281.04,281.89,279.0,280.47,223884.0
2018-05-17 09:35:00,280.35,280.63,278.6,278.61,108157.0,280.35,280.63,278.6,278.61,108157.0
2018-05-17 09:40:00,278.81,280.29,278.64,280.15,72942.0,278.81,280.29,278.64,280.15,72942.0
2018-05-17 09:45:00,280.15,281.74,280.13,280.92,66692.0,280.15,281.74,280.13,280.92,66692.0
2018-05-17 09:50:00,280.99,282.35,280.84,280.98,66510.0,280.99,282.35,280.84,280.98,66510.0
2018-05-17 09:55:00,280.98,281.63,280.48,281.53,40449.0,280.98,281.63,280.48,281.53,40449.0
2018-05-17 10:00:00,281.34,282.87,281.34,282.42,50959.0,281.34,282.87,281.34,282.42,50959.0
2018-05-17 10:05:00,282.38,282.77,281.87,282.04,31104.0,282.38,282.77,281.87,282.04,31104.0
2018-05-17 10:10:00,282.0,282.34,281.01,281.25,40956.0,282.0,282.34,281.01,281.25,40956.0
2018-05-17 10:15:00,281.03,281.25,280.43,281.2,29071.0,281.03,281.25,280.43,281.2,29071.0
2018-05-17 10:20:00,281.06,281.24,280.29,280.51,42418.0,281.06,281.24,280.29,280.51,42418.0
2018-05-17 10:25:00,280.55,281.34,280.31,281.34,27025.0,280.55,281.34,280.31,281.34,27025.0
2018-05-17 10:30:00,281.32,282.0,280.93,282.0,25594.0,281.32,282.0,280.93,282.0,25594.0
2018-05-17 10:35:00,282.0,282.63,281.81,281.85,32210.0,282.0,282.63,281.81,281.85,32210.0
2018-05-17 10:40:00,281.78,282.3,281.78,281.86,17633.0,281.78,282.3,281.78,281.86,17633.0
2018-05-17 10:45:00,281.92,282.05,280.66,281.1,52663.0,281.92,282.05,280.66,281.1,52663.0
2018-05-17 10:50:00,280.99,281.6,280.82,281.6,17029.0,280.99,281.6,280.82,281.6,17029.0
2018-05-17 10:55:00,281.65,282.05,281.46,281.77,21609.0,281.65,282.05,281.46,281.77,21609.0
2018-05-17 11:00:00,281.63,281.91,281.21,281.34,12609.0,281.63,281.91,281.21,281.34,12609.0
2018-05-17 11:05:00,281.4,281.4,280.68,280.93,16017.0,281.4,281.4,280.68,280.93,16017.0
2018-05-17 11:10:00,280.85,281.69,280.82,281.51,12700.0,280.85,281.69,280.82,281.51,12700.0
2018-05-17 11:15:00,281.47,281.5,281.24,281.33,9588.0,281.47,281.5,281.24,281.33,9588.0
2018-05-17 11:20:00,281.35,281.95,281.35,281.55,10181.0,281.35,281.95,281.35,281.55,10181.0
2018-05-17 11:25:00,281.62,281.92,281.6,281.71,7940.0,281.62,281.92,281.6,281.71,7940.0
2018-05-17 11:30:00,281.72,282.08,281.72,281.95,13657.0,281.72,282.08,281.72,281.95,13657.0
2018-05-17 11:35:00,281.97,283.75,281.89,283.44,75493.0,281.97,283.75,281.89,283.44,75493.0
2018-05-17 11:40:00,283.43,283.55,282.78,283.03,20834.0,283.43,283.55,282.78,283.03,20834.0
2018-05-17 11:45:00,283.04,283.95,282.94,283.94,24016.0,283.04,283.95,282.94,283.94,24016.0
2018-05-17 11:50:00,283.92,283.92,283.0,283.08,15341.0,283.92,283.92,283.0,283.08,15341.0
2018-05-17 11:55:00,283.1,283.47,282.94,283.09,14190.0,283.1,283.47,282.94,283.09,14190.0
2018-05-17 12:00:00,283.15,283.38,282.55,282.63,36002.0,283.15,283.38,282.55,282.63,36002.0
2018-05-17 12:05:00,282.7,282.78,282.34,282.53,23884.0,282.7,282.78,282.34,282.53,23884.0
2018-05-17 12:10:00,282.49,283.03,282.0,282.67,18569.0,282.49,283.03,282.0,282.67,18569.0
2018-05-17 12:15:00,282.72,282.81,282.44,282.46,7461.0,282.72,282.81,282.44,282.46,7461.0
2018-05-17 12:20:00,282.61,283.08,282.46,282.78,13720.0,282.61,283.08,282.46,282.78,13720.0
2018-05-17 12:25:00,282.93,282.99,282.7,282.94,5844.0,282.93,282.99,282.7,282.94,5844.0
2018-05-17 12:30:00,282.85,283.25,282.56,282.94,11828.0,282.85,283.25,282.56,282.94,11828.0
2018-05-17 12:35:00,283.0,283.2,282.44,282.48,9790.0,283.0,283.2,282.44,282.48,9790.0
2018-05-17 12:40:00,282.45,282.67,282.02,282.66,12874.0,282.45,282.67,282.02,282.66,12874.0
2018-05-17 12:45:00,282.52,282.65,282.23,282.24,7715.0,282.52,282.65,282.23,282.24,7715.0
2018-05-17 12:50:00,282.2,282.85,282.2,282.81,5100.0,282.2,282.85,282.2,282.81,5100.0
2018-05-17 12:55:00,282.71,282.79,282.13,282.36,13882.0,282.71,282.79,282.13,282.36,13882.0
2018-05-17 13:00:00,282.29,282.44,282.11,282.16,18990.0,282.29,282.44,282.11,282.16,18990.0
2018-05-17 13:05:00,282.2,282.86,282.2,282.86,15165.0,282.2,282.86,282.2,282.86,15165.0
2018-05-17 13:10:00,282.86,283.02,282.36,282.82,11154.0,282.86,283.02,282.36,282.82,11154.0
2018-05-17 13:15:00,282.72,283.12,282.72,283.0,8984.0,282.72,283.12,282.72,283.0,8984.0
2018-05-17 13:20:00,283.06,283.35,283.05,283.09,10096.0,283.06,283.35,283.05,283.09,10096.0
2018-05-17 13:25:00,283.1,283.26,282.97,283.06,7645.0,283.1,283.26,282.97,283.06,7645.0
2018-05-17 13:30:00,283.17,283.18,282.89,283.08,9690.0,283.17,283.18,282.89,283.08,9690.0
2018-05-17 13:35:00,283.03,283.19,282.79,283.18,10109.0,283.03,283.19,282.79,283.18,10109.0
2018-05-17 13:40:00,283.09,283.18,282.6,282.61,10216.0,283.09,283.18,282.6,282.61,10216.0
2018-05-17 13:45:00,282.61,282.93,282.61,282.73,5839.0,282.61,282.93,282.61,282.73,5839.0
2018-05-17 13:50:00,282.68,283.04,282.4,282.4,13900.0,282.68,283.04,282.4,282.4,13900.0
2018-05-17 13:55:00,282.18,282.28,280.69,280.7,23189.0,282.18,282.28,280.69,280.7,23189.0
2018-05-17 14:00:00,280.72,280.85,279.0,279.42,46802.0,280.72,280.85,279.0,279.42,46802.0
2018-05-17 14:05:00,279.41,279.75,279.05,279.14,27701.0,279.41,279.75,279.05,279.14,27701.0
2018-05-17 14:10:00,279.12,279.56,278.9,279.47,25433.0,279.12,279.56,278.9,279.47,25433.0
2018-05-17 14:15:00,279.55,280.24,279.55,280.17,13244.0,279.55,280.24,279.55,280.17,13244.0
2018-05-17 14:20:00,280.24,280.38,279.45,279.76,17345.0,280.24,280.38,279.45,279.76,17345.0
2018-05-17 14:25:00,279.83,280.18,279.63,280.15,15020.0,279.83,280.18,279.63,280.15,15020.0
2018-05-17 14:30:00,280.43,280.92,280.17,280.65,21438.0,280.43,280.92,280.17,280.65,21438.0
2018-05-17 14:35:00,280.59,280.63,279.97,280.29,16513.0,280.59,280.63,279.97,280.29,16513.0
2018-05-17 14:40:00,280.33,281.33,280.31,281.23,11986.0,280.33,281.33,280.31,281.23,11986.0
2018-05-17 14:45:00,281.28,281.28,280.85,281.0,10330.0,281.28,281.28,280.85,281.0,10330.0
2018-05-17 14:50:00,281.02,281.31,280.86,281.06,8511.0,281.02,281.31,280.86,281.06,8511.0
2018-05-17 14:55:00,281.07,281.37,281.07,281.16,14551.0,281.07,281.37,281.07,281.16,14551.0
2018-05-17 15:00:00,281.21,281.49,281.19,281.35,5600.0,281.21,281.49,281.19,281.35,5600.0
2018-05-17 15:05:00,281.45,281.5,281.21,281.46,16646.0,281.45,281.5,281.21,281.46,16646.0
2018-05-17 15:10:00,281.56,281.56,280.91,281.19,13938.0,281.56,281.56,280.91,281.19,13938.0
2018-05-17 15:15:00,281.15,281.21,280.75,280.88,9217.0,281.15,281.21,280.75,280.88,9217.0
2018-05-17 15:20:00,280.92,281.21,280.92,281.06,12854.0,280.92,281.21,280.92,281.06,12854.0
2018-05-17 15:25:00,281.0,281.15,280.58,280.7,10435.0,281.0,281.15,280.58,280.7,10435.0
2018-05-17 15:30:00,280.75,280.98,280.68,280.87,11058.0,280.75,280.98,280.68,280.87,11058.0
2018-05-17 15:35:00,280.92,280.96,280.7,280.79,7147.0,280.92,280.96,280.7,280.79,7147.0
2018-05-17 15:40:00,280.7,281.45,280.67,281.2,14531.0,280.7,281.45,280.67,281.2,14531.0
2018-05-17 15:45:00,281.14,281.26,280.83,280.88,22848.0,281.14,281.26,280.83,280.88,22848.0
2018-05-17 15:50:00,280.93,280.96,279.93,280.24,53795.0,280.93,280.96,279.93,280.24,53795.0
2018-05-17 15:55:00,280.24,280.31,279.66,279.71,86395.0,280.24,280.31,279.66,279.71,86395.0
2018-05-18 09:30:00,262.38,262.43,256.78,258.58,1563650.0,262.38,262.43,256.78,258.58,1563650.0
2018-05-18 09:35:00,258.52,260.09,256.68,258.38,688486.0,258.52,260.09,256.68,258.38,688486.0
2018-05-18 09:40:00,258.39,261.68,258.3,261.21,598087.0,258.39,261.68,258.3,261.21,598087.0
2018-05-18 09:45:00,261.31,264.57,260.92,264.5,431107.0,261.31,264.57,260.92,264.5,431107.0
2018-05-18 09:50:00,264.5,264.67,262.14,262.25,393808.0,264.5,264.67,262.14,262.25,393808.0
2018-05-18 09:55:00,262.3,262.31,260.17,260.23,296598.0,262.3,262.31,260.17,260.23,296598.0
2018-05-18 10:00:00,260.26,260.55,259.19,259.92,334124.0,260.26,260.55,259.19,259.92,334124.0
2018-05-18 10:05:00,259.8,261.11,258.74,259.11,274802.0,259.8,261.11,258.74,259.11,274802.0
2018-05-18 10:10:00,259.12,259.63,258.57,258.74,248483.0,259.12,259.63,258.57,258.74,248483.0
2018-05-18 10:15:00,258.74,259.53,258.25,259.5,229431.0,258.74,259.53,258.25,259.5,229431.0
2018-05-18 10:20:00,259.54,261.07,258.83,259.03,352039.0,259.54,261.07,258.83,259.03,352039.0
2018-05-18 10:25:00,259.03,259.69,258.56,259.55,119400.0,259.03,259.69,258.56,259.55,119400.0
2018-05-18 10:30:00,259.41,259.61,258.58,258.72,115304.0,259.41,259.61,258.58,258.72,115304.0
2018-05-18 10:35:00,258.77,259.89,258.21,259.23,137333.0,258.77,259.89,258.21,259.23,137333.0
2018-05-18 10:40:00,259.24,259.65,258.71,259.32,64444.0,259.24,259.65,258.71,259.32,64444.0
2018-05-18 10:45:00,259.32,259.48,258.68,259.14,67074.0,259.32,259.48,258.68,259.14,67074.0
2018-05-18 10:50:00,259.06,259.06,257.3,257.3,161744.0,259.06,259.06,257.3,257.3,161744.0
2018-05-18 10:55:00,257.41,257.95,256.9,257.72,140177.0,257.41,257.95,256.9,257.72,140177.0
2018-05-18 11:00:00,257.84,258.94,257.68,258.88,99089.0,257.84,258.94,257.68,258.88,99089.0
2018-05-18 11:05:00,258.79,259.43,258.63,258.81,117326.0,258.79,259.43,258.63,258.81,117326.0
2018-05-18 11:10:00,258.77,259.1,258.52,259.04,64658.0,258.77,259.1,258.52,259.04,64658.0
2018-05-18 11:15:00,258.92,259.26,258.67,258.8,80702.0,258.92,259.26,258.67,258.8,80702.0
2018-05-18 11:20:00,258.76,258.86,258.05,258.36,112846.0,258.76,258.86,258.05,258.36,112846.0
2018-05-18 11:25:00,258.25,258.47,258.01,258.17,49628.0,258.25,258.47,258.01,258.17,49628.0
2018-05-18 11:30:00,258.33,258.38,257.26,257.41,161705.0,258.33,258.38,257.26,257.41,161705.0
2018-05-18 11:35:00,257.4,258.0,257.3,257.72,68952.0,257.4,258.0,257.3,257.72,68952.0
2018-05-18 11:40:00,257.77,257.98,257.69,257.87,49618.0,257.77,257.98,257.69,257.87,49618.0
2018-05-18 11:45:00,257.81,258.0,257.05,257.87,80950.0,257.81,258.0,257.05,257.87,80950.0
2018-05-18 11:50:00,257.88,258.64,257.75,258.32,121895.0,257.88,258.64,257.75,258.32,121895.0
2018-05-18 11:55:00,258.33,258.38,258.03,258.29,50366.0,258.33,258.38,258.03,258.29,50366.0
2018-05-18 12:00:00,258.3,258.34,257.63,257.9,49222.0,258.3,258.34,257.63,257.9,49222.0
2018-05-18 12:05:00,257.83,258.82,257.8,258.45,84231.0,257.83,258.82,257.8,258.45,84231.0
2018-05-18 12:10:00,258.45,258.99,258.4,258.88,82961.0,258.45,258.99,258.4,258.88,82961.0
2018-05-18 12:15:00,258.85,258.85,257.63,257.67,61832.0,258.85,258.85,257.63,257.67,61832.0
2018-05-18 12:20:00,257.7,258.18,257.67,257.97,58280.0,257.7,258.18,257.67,257.97,58280.0
2018-05-18 12:25:00,257.98,258.01,257.7,257.9,20179.0,257.98,258.01,257.7,257.9,20179.0
2018-05-18 12:30:00,257.8,257.89,257.12,257.18,45151.0,257.8,257.89,257.12,257.18,45151.0
2018-05-18 12:35:00,257.16,257.5,256.56,257.07,91333.0,257.16,257.5,256.56,257.07,91333.0
2018-05-18 12:40:00,257.06,257.48,256.84,257.18,48519.0,257.06,257.48,256.84,257.18,48519.0
2018-05-18 12:45:00,257.25,257.34,256.71,256.8,56553.0,257.25,257.34,256.71,256.8,56553.0
2018-05-18 12:50:00,256.76,256.84,255.6,255.67,129390.0,256.76,256.84,255.6,255.67,129390.0
2018-05-18 12:55:00,255.64,256.37,255.29,255.83,99280.0,255.64,256.37,255.29,255.83,99280.0
2018-05-18 13:00:00,255.9,256.29,255.77,256.09,59936.0,255.9,256.29,255.77,256.09,59936.0
2018-05-18 13:05:00,256.05,256.14,255.5,255.59,75722.0,256.05,256.14,255.5,255.59,75722.0
2018-05-18 13:10:00,255.59,255.8,255.17,255.39,77313.0,255.59,255.8,255.17,255.39,77313.0
2018-05-18 13:15:00,255.39,255.46,255.14,255.33,59945.0,255.39,255.46,255.14,255.33,59945.0
2018-05-18 13:20:00,255.29,255.46,254.65,254.86,150101.0,255.29,255.46,254.65,254.86,150101.0
2018-05-18 13:25:00,254.79,255.37,254.66,254.92,97921.0,254.79,255.37,254.66,254.92,97921.0
2018-05-18 13:30:00,254.99,255.1,253.35,253.43,201843.0,254.99,255.1,253.35,253.43,201843.0
2018-05-18 13:35:00,253.44,254.27,253.16,253.67,150850.0,253.44,254.27,253.16,253.67,150850.0
2018-05-18 13:40:00,253.65,253.79,253.05,253.59,105299.0,253.65,253.79,253.05,253.59,105299.0
2018-05-18 13:45:00,253.58,254.33,253.47,254.01,92240.0,253.58,254.33,253.47,254.01,92240.0
2018-05-18 13:50:00,253.96,254.49,253.76,253.97,89002.0,253.96,254.49,253.76,253.97,89002.0
2018-05-18 13:55:00,253.95,254.87,253.94,254.65,83301.0,253.95,254.87,253.94,254.65,83301.0
2018-05-18 14:00:00,254.66,254.72,253.7,254.09,82999.0,254.66,254.72,253.7,254.09,82999.0
2018-05-18 14:05:00,254.11,254.57,253.83,254.56,64521.0,254.11,254.57,253.83,254.56,64521.0
2018-05-18 14:10:00,254.55,254.64,253.93,254.1,68302.0,254.55,254.64,253.93,254.1,68302.0
2018-05-18 14:15:00,254.07,254.09,253.6,253.86,65720.0,254.07,254.09,253.6,253.86,65720.0
2018-05-18 14:20:00,253.84,254.12,253.18,253.5,97369.0,253.84,254.12,253.18,253.5,97369.0
2018-05-18 14:25:00,253.5,253.68,253.33,253.43,45040.0,253.5,253.68,253.33,253.43,45040.0
2018-05-18 14:30:00,253.39,253.43,252.89,253.09,117926.0,253.39,253.43,252.89,253.09,117926.0
2018-05-18 14:35:00,253.09,253.09,252.23,252.91,125283.0,253.09,253.09,252.23,252.91,125283.0
2018-05-18 14:40:00,252.83,253.6,252.83,253.21,117151.0,252.83,253.6,252.83,253.21,117151.0
2018-05-18 14:45:00,253.21,254.49,253.03,254.49,96800.0,253.21,254.49,253.03,254.49,96800.0
2018-05-18 14:50:00,254.52,255.0,254.15,254.95,125173.0,254.52,255.0,254.15,254.95,125173.0
2018-05-18 14:55:00,254.97,254.97,253.61,253.98,90773.0,254.97,254.97,253.61,253.98,90773.0
2018-05-18 15:00:00,253.98,254.11,253.02,253.11,89200.0,253.98,254.11,253.02,253.11,89200.0
2018-05-18 15:05:00,253.11,253.17,252.62,252.84,153122.0,253.11,253.17,252.62,252.84,153122.0
2018-05-18 15:10:00,252.86,253.07,252.61,252.76,151388.0,252.86,253.07,252.61,252.76,151388.0
2018-05-18 15:15:00,252.76,253.26,252.7,253.21,125117.0,252.76,253.26,252.7,253.21,125117.0
2018-05-18 15:20:00,253.26,253.36,252.39,252.43,195969.0,253.26,253.36,252.39,252.43,195969.0
2018-05-18 15:25:00,252.4,252.61,252.05,252.05,151091.0,252.4,252.61,252.05,252.05,151091.0
2018-05-18 15:30:00,252.09,252.38,251.82,251.92,188854.0,252.09,252.38,251.82,251.92,188854.0
2018-05-18 15:35:00,251.97,253.02,251.58,253.02,269104.0,251.97,253.02,251.58,253.02,269104.0
2018-05-18 15:40:00,253.01,253.34,252.52,252.84,185215.0,253.01,253.34,252.52,252.84,185215.0
2018-05-18 15:45:00,252.82,253.16,252.32,253.16,158435.0,252.82,253.16,252.32,253.16,158435.0
2018-05-18 15:50:00,253.11,253.48,252.58,253.05,192787.0,253.11,253.48,252.58,253.05,192787.0
2018-05-18 15:55:00,253.04,253.29,252.66,253.06,306751.0,253.04,253.29,252.66,253.06,306751.0
2018-05-21 09:30:00,256.0,256.37,252.8,252.8,408165.0,256.0,256.37,252.8,252.8,408165.0
2018-05-21 09:35:00,252.79,252.79,248.41,249.82,569143.0,252.79,252.79,248.41,249.82,569143.0
2018-05-21 09:40:00,249.7,250.26,248.45,248.56,289382.0,249.7,250.26,248.45,248.56,289382.0
2018-05-21 09:45:00,248.73,249.05,246.63,247.91,419544.0,248.73,249.05,246.63,247.91,419544.0
2018-05-21 09:50:00,247.95,248.09,245.0,245.08,440276.0,247.95,248.09,245.0,245.08,440276.0
2018-05-21 09:55:00,245.06,246.44,244.52,245.23,360995.0,245.06,246.44,244.52,245.23,360995.0
2018-05-21 10:00:00,245.24,245.89,243.63,245.52,391631.0,245.24,245.89,243.63,245.52,391631.0
2018-05-21 10:05:00,245.62,245.63,243.19,244.16,303839.0,245.62,245.63,243.19,244.16,303839.0
2018-05-21 10:10:00,244.22,245.45,243.33,245.14,256362.0,244.22,245.45,243.33,245.14,256362.0
2018-05-21 10:15:00,245.18,246.25,243.5,243.79,263592.0,245.18,246.25,243.5,243.79,263592.0
2018-05-21 10:20:00,243.73,244.24,242.0,243.04,329395.0,243.73,244.24,242.0,243.04,329395.0
2018-05-21 10:25:00,243.09,243.65,242.3,243.19,209867.0,243.09,243.65,242.3,243.19,209867.0
2018-05-21 10:30:00,243.22,244.11,242.75,243.03,230587.0,243.22,244.11,242.75,243.03,230587.0
2018-05-21 10:35:00,243.04,243.45,242.0,242.03,266764.0,243.04,243.45,242.0,242.03,266764.0
2018-05-21 10:40:00,242.03,242.43,241.3,241.5,252896.0,242.03,242.43,241.3,241.5,252896.0
2018-05-21 10:45:00,241.5,241.79,240.5,241.0,318630.0,241.5,241.79,240.5,241.0,318630.0
2018-05-21 10:50:00,241.34,241.35,240.11,240.19,207120.0,241.34,241.35,240.11,240.19,207120.0
2018-05-21 10:55:00,240.25,240.76,239.8,240.7,315796.0,240.25,240.76,239.8,240.7,315796.0
2018-05-21 11:00:00,240.69,241.7,240.34,241.66,229268.0,240.69,241.7,240.34,241.66,229268.0
2018-05-21 11:05:00,241.61,241.61,240.57,241.49,208206.0,241.61,241.61,240.57,241.49,208206.0
2018-05-21 11:10:00,241.29,241.78,239.55,239.84,237092.0,241.29,241.78,239.55,239.84,237092.0
2018-05-21 11:15:00,239.84,239.92,239.03,239.73,233629.0,239.84,239.92,239.03,239.73,233629.0
2018-05-21 11:20:00,239.7,240.38,239.15,239.31,166368.0,239.7,240.38,239.15,239.31,166368.0
2018-05-21 11:25:00,239.26,239.32,237.83,239.14,444613.0,239.26,239.32,237.83,239.14,444613.0
2018-05-21 11:30:00,239.09,239.59,238.56,239.26,168755.0,239.09,239.59,238.56,239.26,168755.0
2018-05-21 11:35:00,239.24,241.07,239.22,241.04,195800.0,239.24,241.07,239.22,241.04,195800.0
2018-05-21 11:40:00,241.04,241.07,240.33,240.37,131929.0,241.04,241.07,240.33,240.37,131929.0
2018-05-21 11:45:00,240.39,241.49,240.25,240.83,136375.0,240.39,241.49,240.25,240.83,136375.0
2018-05-21 11:50:00,240.8,241.64,240.66,240.97,143228.0,240.8,241.64,240.66,240.97,143228.0
2018-05-21 11:55:00,240.97,241.41,240.17,240.49,114257.0,240.97,241.41,240.17,240.49,114257.0
2018-05-21 12:00:00,240.4,240.74,240.1,240.38,145836.0,240.4,240.74,240.1,240.38,145836.0
2018-05-21 12:05:00,240.36,241.05,240.11,240.84,148804.0,240.36,241.05,240.11,240.84,148804.0
2018-05-21 12:10:00,240.84,241.95,240.76,241.47,119947.0,240.84,241.95,240.76,241.47,119947.0
2018-05-21 12:15:00,241.5,241.5,240.62,240.85,75546.0,241.5,241.5,240.62,240.85,75546.0
2018-05-21 12:20:00,240.66,240.83,240.22,240.67,64065.0,240.66,240.83,240.22,240.67,64065.0
2018-05-21 12:25:00,240.65,241.46,240.5,241.4,46956.0,240.65,241.46,240.5,241.4,46956.0
2018-05-21 12:30:00,241.44,241.47,240.51,240.75,59756.0,241.44,241.47,240.51,240.75,59756.0
2018-05-21 12:35:00,240.75,241.16,240.75,241.0,30757.0,240.75,241.16,240.75,241.0,30757.0
2018-05-21 12:40:00,240.94,242.39,240.76,242.2,102201.0,240.94,242.39,240.76,242.2,102201.0
2018-05-21 12:45:00,242.2,242.95,241.89,242.11,105072.0,242.2,242.95,241.89,242.11,105072.0
2018-05-21 12:50:00,242.11,243.44,242.1,243.37,99974.0,242.11,243.44,242.1,243.37,99974.0
2018-05-21 12:55:00,243.4,244.1,243.0,243.78,182313.0,243.4,244.1,243.0,243.78,182313.0
2018-05-21 13:00:00,243.61,243.87,243.0,243.2,91153.0,243.61,243.87,243.0,243.2,91153.0
2018-05-21 13:05:00,243.14,243.28,242.31,243.27,73138.0,243.14,243.28,242.31,243.27,73138.0
2018-05-21 13:10:00,243.25,243.64,243.0,243.56,54476.0,243.25,243.64,243.0,243.56,54476.0
2018-05-21 13:15:00,243.55,244.07,243.3,244.02,72701.0,243.55,244.07,243.3,244.02,72701.0
2018-05-21 13:20:00,244.04,244.11,242.8,243.47,77446.0,244.04,244.11,242.8,243.47,77446.0
2018-05-21 13:25:00,243.37,243.6,242.36,242.72,55629.0,243.37,243.6,242.36,242.72,55629.0
2018-05-21 13:30:00,242.71,243.08,242.02,242.2,53585.0,242.71,243.08,242.02,242.2,53585.0
2018-05-21 13:35:00,242.08,242.4,241.6,242.12,68103.0,242.08,242.4,241.6,242.12,68103.0
2018-05-21 13:40:00,242.14,242.63,242.02,242.32,49442.0,242.14,242.63,242.02,242.32,49442.0
2018-05-21 13:45:00,242.33,242.75,242.25,242.25,37677.0,242.33,242.75,242.25,242.25,37677.0
2018-05-21 13:50:00,242.25,242.6,242.16,242.59,29623.0,242.25,242.6,242.16,242.59,29623.0
2018-05-21 13:55:00,242.44,242.53,242.15,242.32,29609.0,242.44,242.53,242.15,242.32,29609.0
2018-05-21 14:00:00,242.31,242.35,241.25,241.39,68779.0,242.31,242.35,241.25,241.39,68779.0
2018-05-21 14:05:00,241.37,242.0,241.37,241.7,49015.0,241.37,242.0,241.37,241.7,49015.0
2018-05-21 14:10:00,241.71,241.83,241.36,241.37,67108.0,241.71,241.83,241.36,241.37,67108.0
2018-05-21 14:15:00,241.39,241.53,241.0,241.08,70565.0,241.39,241.53,241.0,241.08,70565.0
2018-05-21 14:20:00,241.04,241.05,240.47,240.53,119570.0,241.04,241.05,240.47,240.53,119570.0
2018-05-21 14:25:00,240.51,241.08,240.5,240.65,56528.0,240.51,241.08,240.5,240.65,56528.0
2018-05-21 14:30:00,240.66,240.74,239.45,240.06,156022.0,240.66,240.74,239.45,240.06,156022.0
2018-05-21 14:35:00,240.05,240.57,239.85,240.28,52366.0,240.05,240.57,239.85,240.28,52366.0
2018-05-21 14:40:00,240.23,240.75,240.05,240.68,59868.0,240.23,240.75,240.05,240.68,59868.0
2018-05-21 14:45:00,240.74,240.93,240.14,240.36,58168.0,240.74,240.93,240.14,240.36,58168.0
2018-05-21 14:50:00,240.4,240.64,240.16,240.44,58315.0,240.4,240.64,240.16,240.44,58315.0
2018-05-21 14:55:00,240.58,240.97,240.34,240.34,58168.0,240.58,240.97,240.34,240.34,58168.0
2018-05-21 15:00:00,240.35,240.35,239.34,239.45,92098.0,240.35,240.35,239.34,239.45,92098.0
2018-05-21 15:05:00,239.4,239.91,239.39,239.53,88121.0,239.4,239.91,239.39,239.53,88121.0
2018-05-21 15:10:00,239.51,239.86,239.41,239.53,86189.0,239.51,239.86,239.41,239.53,86189.0
2018-05-21 15:15:00,239.53,240.16,239.25,239.36,161921.0,239.53,240.16,239.25,239.36,161921.0
2018-05-21 15:20:00,239.32,239.65,238.88,238.97,129709.0,239.32,239.65,238.88,238.97,129709.0
2018-05-21 15:25:00,239.0,239.08,238.5,238.77,119568.0,239.0,239.08,238.5,238.77,119568.0
2018-05-21 15:30:00,238.73,238.81,238.07,238.33,136479.0,238.73,238.81,238.07,238.33,136479.0
2018-05-21 15:35:00,238.31,239.49,238.3,239.45,133786.0,238.31,239.49,238.3,239.45,133786.0
2018-05-21 15:40:00,239.45,239.79,239.04,239.11,131087.0,239.45,239.79,239.04,239.11,131087.0
2018-05-21 15:45:00,239.11,239.95,238.9,239.8,161281.0,239.11,239.95,238.9,239.8,161281.0
2018-05-21 15:50:00,240.22,241.23,240.14,241.12,320730.0,240.22,241.23,240.14,241.12,320730.0
2018-05-21 15:55:00,241.15,241.18,240.15,240.51,370906.0,241.15,241.18,240.15,240.51,370906.0
2018-05-22 09:30:00,243.56,245.2,243.11,243.78,561121.0,243.56,245.2,243.11,243.78,561121.0
2018-05-22 09:35:00,243.75,245.63,242.5,245.62,348976.0,243.75,245.63,242.5,245.62,348976.0
2018-05-22 09:40:00,245.48,245.85,244.89,245.72,250781.0,245.48,245.85,244.89,245.72,250781.0
2018-05-22 09:45:00,245.72,247.05,245.64,246.12,257276.0,245.72,247.05,245.64,246.12,257276.0
2018-05-22 09:50:00,246.15,246.4,244.21,245.19,318848.0,246.15,246.4,244.21,245.19,318848.0
2018-05-22 09:55:00,245.16,246.07,244.07,244.33,147478.0,245.16,246.07,244.07,244.33,147478.0
2018-05-22 10:00:00,244.54,244.7,243.6,244.0,154203.0,244.54,244.7,243.6,244.0,154203.0
2018-05-22 10:05:00,243.94,244.49,243.59,244.38,100460.0,243.94,244.49,243.59,244.38,100460.0
2018-05-22 10:10:00,244.43,244.55,242.85,242.94,133453.0,244.43,244.55,242.85,242.94,133453.0
2018-05-22 10:15:00,242.95,243.4,242.15,242.67,127222.0,242.95,243.4,242.15,242.67,127222.0
2018-05-22 10:20:00,242.77,243.88,242.61,243.57,96396.0,242.77,243.88,242.61,243.57,96396.0
2018-05-22 10:25:00,243.53,243.79,243.0,243.51,57321.0,243.53,243.79,243.0,243.51,57321.0
2018-05-22 10:30:00,243.43,244.3,243.11,244.22,67258.0,243.43,244.3,243.11,244.22,67258.0
2018-05-22 10:35:00,244.16,244.18,243.39,243.45,134926.0,244.16,244.18,243.39,243.45,134926.0
2018-05-22 10:40:00,243.45,243.67,243.32,243.32,48993.0,243.45,243.67,243.32,243.32,48993.0
2018-05-22 10:45:00,243.41,243.45,242.8,242.85,63489.0,243.41,243.45,242.8,242.85,63489.0
2018-05-22 10:50:00,242.97,243.02,242.43,242.65,64739.0,242.97,243.02,242.43,242.65,64739.0
2018-05-22 10:55:00,242.66,242.69,241.55,241.59,139647.0,242.66,242.69,241.55,241.59,139647.0
2018-05-22 11:00:00,241.57,242.1,241.0,242.04,123078.0,241.57,242.1,241.0,242.04,123078.0
2018-05-22 11:05:00,242.04,242.08,241.53,241.9,60476.0,242.04,242.08,241.53,241.9,60476.0
2018-05-22 11:10:00,241.86,242.19,241.61,241.79,69521.0,241.86,242.19,241.61,241.79,69521.0
2018-05-22 11:15:00,241.88,242.44,241.64,241.79,84037.0,241.88,242.44,241.64,241.79,84037.0
2018-05-22 11:20:00,241.88,242.17,241.77,241.95,53638.0,241.88,242.17,241.77,241.95,53638.0
2018-05-22 11:25:00,241.96,242.17,241.78,241.88,48267.0,241.96,242.17,241.78,241.88,48267.0
2018-05-22 11:30:00,241.9,242.18,241.7,242.09,42752.0,241.9,242.18,241.7,242.09,42752.0
2018-05-22 11:35:00,242.13,242.23,241.75,241.76,62166.0,242.13,242.23,241.75,241.76,62166.0
2018-05-22 11:40:00,241.84,241.93,241.48,241.55,53533.0,241.84,241.93,241.48,241.55,53533.0
2018-05-22 11:45:00,241.51,241.94,241.41,241.56,32471.0,241.51,241.94,241.41,241.56,32471.0
2018-05-22 11:50:00,241.59,241.63,241.06,241.16,34376.0,241.59,241.63,241.06,241.16,34376.0
2018-05-22 11:55:00,241.12,241.16,240.79,240.85,55815.0,241.12,241.16,240.79,240.85,55815.0
2018-05-22 12:00:00,240.85,241.14,240.71,241.02,40224.0,240.85,241.14,240.71,241.02,40224.0
2018-05-22 12:05:00,241.07,241.35,240.95,241.14,32639.0,241.07,241.35,240.95,241.14,32639.0
2018-05-22 12:10:00,241.1,241.27,240.8,241.09,47901.0,241.1,241.27,240.8,241.09,47901.0
2018-05-22 12:15:00,241.18,241.5,240.8,240.8,41723.0,241.18,241.5,240.8,240.8,41723.0
2018-05-22 12:20:00,240.81,241.37,240.67,241.14,57060.0,240.81,241.37,240.67,241.14,57060.0
2018-05-22 12:25:00,241.25,241.25,240.9,241.0,15501.0,241.25,241.25,240.9,241.0,15501.0
2018-05-22 12:30:00,240.96,241.05,240.32,240.78,75912.0,240.96,241.05,240.32,240.78,75912.0
2018-05-22 12:35:00,240.88,241.26,240.5,240.5,32758.0,240.88,241.26,240.5,240.5,32758.0
2018-05-22 12:40:00,240.5,240.68,240.34,240.55,30116.0,240.5,240.68,240.34,240.55,30116.0
2018-05-22 12:45:00,240.53,240.58,240.33,240.58,20929.0,240.53,240.58,240.33,240.58,20929.0
2018-05-22 12:50:00,240.51,240.57,240.25,240.45,34950.0,240.51,240.57,240.25,240.45,34950.0
2018-05-22 12:55:00,240.45,240.69,240.33,240.43,28560.0,240.45,240.69,240.33,240.43,28560.0
2018-05-22 13:00:00,240.45,240.63,240.38,240.46,38332.0,240.45,240.63,240.38,240.46,38332.0
2018-05-22 13:05:00,240.54,241.12,240.45,240.95,45504.0,240.54,241.12,240.45,240.95,45504.0
2018-05-22 13:10:00,240.9,241.4,240.89,241.06,31781.0,240.9,241.4,240.89,241.06,31781.0
2018-05-22 13:15:00,241.05,241.4,240.93,241.09,21323.0,241.05,241.4,240.93,241.09,21323.0
2018-05-22 13:20:00,241.05,241.06,240.58,240.67,32485.0,241.05,241.06,240.58,240.67,32485.0
2018-05-22 13:25:00,240.66,240.96,240.66,240.93,19437.0,240.66,240.96,240.66,240.93,19437.0
2018-05-22 13:30:00,240.89,241.06,240.78,240.88,20763.0,240.89,241.06,240.78,240.88,20763.0
2018-05-22 13:35:00,240.88,241.04,240.75,240.86,16702.0,240.88,241.04,240.75,240.86,16702.0
2018-05-22 13:40:00,240.9,241.07,240.65,240.71,20633.0,240.9,241.07,240.65,240.71,20633.0
2018-05-22 13:45:00,240.66,240.96,240.66,240.84,10210.0,240.66,240.96,240.66,240.84,10210.0
2018-05-22 13:50:00,240.92,241.05,240.72,240.97,15646.0,240.92,241.05,240.72,240.97,15646.0
2018-05-22 13:55:00,240.97,240.99,240.74,240.74,16930.0,240.97,240.99,240.74,240.74,16930.0
2018-05-22 14:00:00,240.75,241.0,240.67,240.95,19181.0,240.75,241.0,240.67,240.95,19181.0
2018-05-22 14:05:00,241.04,241.05,240.75,240.75,26715.0,241.04,241.05,240.75,240.75,26715.0
2018-05-22 14:10:00,240.75,240.97,240.64,240.85,15422.0,240.75,240.97,240.64,240.85,15422.0
2018-05-22 14:15:00,240.91,241.05,240.88,240.97,23042.0,240.91,241.05,240.88,240.97,23042.0
2018-05-22 14:20:00,241.0,241.17,240.84,240.87,55818.0,241.0,241.17,240.84,240.87,55818.0
2018-05-22 14:25:00,240.86,241.22,240.81,241.0,32994.0,240.86,241.22,240.81,241.0,32994.0
2018-05-22 14:30:00,241.03,241.41,240.97,241.37,54224.0,241.03,241.41,240.97,241.37,54224.0
2018-05-22 14:35:00,241.39,241.6,241.21,241.39,58256.0,241.39,241.6,241.21,241.39,58256.0
2018-05-22 14:40:00,241.39,241.45,240.9,240.92,41119.0,241.39,241.45,240.9,240.92,41119.0
2018-05-22 14:45:00,240.94,240.94,240.54,240.63,43138.0,240.94,240.94,240.54,240.63,43138.0
2018-05-22 14:50:00,240.59,241.22,240.58,241.17,36598.0,240.59,241.22,240.58,241.17,36598.0
2018-05-22 14:55:00,241.2,241.21,240.56,240.79,30041.0,241.2,241.21,240.56,240.79,30041.0
2018-05-22 15:00:00,240.77,241.01,240.54,240.58,20921.0,240.77,241.01,240.54,240.58,20921.0
2018-05-22 15:05:00,240.58,240.68,240.42,240.42,47053.0,240.58,240.68,240.42,240.42,47053.0
2018-05-22 15:10:00,240.42,240.58,240.17,240.57,29549.0,240.42,240.58,240.17,240.57,29549.0
2018-05-22 15:15:00,240.58,240.65,240.39,240.47,38361.0,240.58,240.65,240.39,240.47,38361.0
2018-05-22 15:20:00,240.51,240.73,240.46,240.61,30779.0,240.51,240.73,240.46,240.61,30779.0
2018-05-22 15:25:00,240.57,240.84,240.48,240.53,65118.0,240.57,240.84,240.48,240.53,65118.0
2018-05-22 15:30:00,240.53,240.72,240.25,240.34,36595.0,240.53,240.72,240.25,240.34,36595.0
2018-05-22 15:35:00,240.3,240.52,240.14,240.19,33850.0,240.3,240.52,240.14,240.19,33850.0
2018-05-22 15:40:00,240.19,240.32,240.1,240.12,69990.0,240.19,240.32,240.1,240.12,69990.0
2018-05-22 15:45:00,240.12,240.24,240.0,240.01,119431.0,240.12,240.24,240.0,240.01,119431.0
2018-05-22 15:50:00,240.0,240.08,239.84,240.06,129794.0,240.0,240.08,239.84,240.06,129794.0
2018-05-22 15:55:00,240.07,240.14,239.72,239.89,156290.0,240.07,240.14,239.72,239.89,156290.0
2018-05-23 09:30:00,238.45,240.5,236.61,240.08,358707.0,238.45,240.5,236.61,240.08,358707.0
2018-05-23 09:35:00,240.08,241.9,239.5,241.54,173949.0,240.08,241.9,239.5,241.54,173949.0
2018-05-23 09:40:00,241.65,243.33,241.5,242.5,222634.0,241.65,243.33,241.5,242.5,222634.0
2018-05-23 09:45:00,242.48,242.91,241.99,242.34,134207.0,242.48,242.91,241.99,242.34,134207.0
2018-05-23 09:50:00,242.37,242.85,241.86,242.47,110044.0,242.37,242.85,241.86,242.47,110044.0
2018-05-23 09:55:00,242.57,243.0,241.35,241.4,142327.0,242.57,243.0,241.35,241.4,142327.0
2018-05-23 10:00:00,241.37,242.03,241.1,241.34,41334.0,241.37,242.03,241.1,241.34,41334.0
2018-05-23 10:05:00,241.27,241.75,240.32,241.75,66423.0,241.27,241.75,240.32,241.75,66423.0
2018-05-23 10:10:00,241.75,242.13,241.44,242.07,63599.0,241.75,242.13,241.44,242.07,63599.0
2018-05-23 10:15:00,242.08,242.52,241.75,242.48,69069.0,242.08,242.52,241.75,242.48,69069.0
2018-05-23 10:20:00,242.41,243.14,242.29,242.75,147665.0,242.41,243.14,242.29,242.75,147665.0
2018-05-23 10:25:00,242.73,243.17,242.3,243.1,109044.0,242.73,243.17,242.3,243.1,109044.0
2018-05-23 10:30:00,243.06,243.11,241.75,242.25,66687.0,243.06,243.11,241.75,242.25,66687.0
2018-05-23 10:35:00,242.29,242.51,241.76,242.0,33332.0,242.29,242.51,241.76,242.0,33332.0
2018-05-23 10:40:00,242.08,242.11,241.2,241.92,53253.0,242.08,242.11,241.2,241.92,53253.0
2018-05-23 10:45:00,242.01,242.12,241.72,241.87,45882.0,242.01,242.12,241.72,241.87,45882.0
2018-05-23 10:50:00,241.85,242.33,241.81,242.24,45553.0,241.85,242.33,241.81,242.24,45553.0
2018-05-23 10:55:00,242.3,242.74,242.14,242.73,56758.0,242.3,242.74,242.14,242.73,56758.0
2018-05-23 11:00:00,242.76,243.21,242.69,242.88,109472.0,242.76,243.21,242.69,242.88,109472.0
2018-05-23 11:05:00,242.87,242.95,242.43,242.9,50801.0,242.87,242.95,242.43,242.9,50801.0
2018-05-23 11:10:00,242.95,242.95,242.29,242.5,42273.0,242.95,242.95,242.29,242.5,42273.0
2018-05-23 11:15:00,242.5,242.58,242.11,242.11,32925.0,242.5,242.58,242.11,242.11,32925.0
2018-05-23 11:20:00,242.18,242.66,242.18,242.58,26936.0,242.18,242.66,242.18,242.58,26936.0
2018-05-23 11:25:00,242.65,242.87,242.07,242.16,31061.0,242.65,242.87,242.07,242.16,31061.0
2018-05-23 11:30:00,242.23,242.24,241.68,241.83,31684.0,242.23,242.24,241.68,241.83,31684.0
2018-05-23 11:35:00,241.81,242.0,241.77,241.89,34427.0,241.81,242.0,241.77,241.89,34427.0
2018-05-23 11:40:00,241.85,242.93,241.82,242.71,43775.0,241.85,242.93,241.82,242.71,43775.0
2018-05-23 11:45:00,242.75,243.2,242.53,243.11,63701.0,242.75,243.2,242.53,243.11,63701.0
2018-05-23 11:50:00,243.13,243.2,242.81,242.95,69810.0,243.13,243.2,242.81,242.95,69810.0
2018-05-23 11:55:00,242.99,243.03,242.63,242.72,26859.0,242.99,243.03,242.63,242.72,26859.0
2018-05-23 12:00:00,242.72,242.72,242.37,242.49,21569.0,242.72,242.72,242.37,242.49,21569.0
2018-05-23 12:05:00,242.49,242.85,242.31,242.47,23314.0,242.49,242.85,242.31,242.47,23314.0
2018-05-23 12:10:00,242.38,242.65,242.31,242.45,15791.0,242.38,242.65,242.31,242.45,15791.0
2018-05-23 12:15:00,242.47,242.56,242.27,242.27,18152.0,242.47,242.56,242.27,242.27,18152.0
2018-05-23 12:20:00,242.33,242.36,241.9,241.97,31139.0,242.33,242.36,241.9,241.97,31139.0
2018-05-23 12:25:00,241.95,242.0,241.66,241.73,26362.0,241.95,242.0,241.66,241.73,26362.0
2018-05-23 12:30:00,241.82,242.32,241.76,242.17,31230.0,241.82,242.32,241.76,242.17,31230.0
2018-05-23 12:35:00,242.13,242.3,241.85,242.26,19685.0,242.13,242.3,241.85,242.26,19685.0
2018-05-23 12:40:00,242.3,242.54,242.19,242.51,8715.0,242.3,242.54,242.19,242.51,8715.0
2018-05-23 12:45:00,242.54,242.54,242.22,242.34,11619.0,242.54,242.54,242.22,242.34,11619.0
2018-05-23 12:50:00,242.35,242.35,242.15,242.27,12779.0,242.35,242.35,242.15,242.27,12779.0
2018-05-23 12:55:00,242.31,242.49,242.28,242.3,12271.0,242.31,242.49,242.28,242.3,12271.0
2018-05-23 13:00:00,242.38,242.41,241.76,241.85,24080.0,242.38,242.41,241.76,241.85,24080.0
2018-05-23 13:05:00,241.85,242.2,241.79,242.0,24852.0,241.85,242.2,241.79,242.0,24852.0
2018-05-23 13:10:00,241.93,241.99,241.77,241.92,21321.0,241.93,241.99,241.77,241.92,21321.0
2018-05-23 13:15:00,241.92,241.97,241.64,241.64,7310.0,241.92,241.97,241.64,241.64,7310.0
2018-05-23 13:20:00,241.63,241.96,241.55,241.87,22107.0,241.63,241.96,241.55,241.87,22107.0
2018-05-23 13:25:00,241.92,241.98,241.81,241.93,12622.0,241.92,241.98,241.81,241.93,12622.0
2018-05-23 13:30:00,241.96,241.96,241.53,241.62,20769.0,241.96,241.96,241.53,241.62,20769.0
2018-05-23 13:35:00,241.65,241.96,241.58,241.7,17285.0,241.65,241.96,241.58,241.7,17285.0
2018-05-23 13:40:00,241.72,242.12,241.7,242.03,28686.0,241.72,242.12,241.7,242.03,28686.0
2018-05-23 13:45:00,242.03,242.04,241.62,241.72,27395.0,242.03,242.04,241.62,241.72,27395.0
2018-05-23 13:50:00,241.67,242.1,241.6,241.97,36090.0,241.67,242.1,241.6,241.97,36090.0
2018-05-23 13:55:00,242.02,242.04,241.65,241.65,11596.0,242.02,242.04,241.65,241.65,11596.0
2018-05-23 14:00:00,241.7,241.88,241.21,241.5,28523.0,241.7,241.88,241.21,241.5,28523.0
2018-05-23 14:05:00,241.49,242.24,241.3,241.99,31009.0,241.49,242.24,241.3,241.99,31009.0
2018-05-23 14:10:00,241.96,242.1,241.34,241.72,29621.0,241.96,242.1,241.34,241.72,29621.0
2018-05-23 14:15:00,241.77,242.23,241.6,241.6,19394.0,241.77,242.23,241.6,241.6,19394.0
2018-05-23 14:20:00,241.7,241.71,241.53,241.62,15210.0,241.7,241.71,241.53,241.62,15210.0
2018-05-23 14:25:00,241.67,241.7,241.3,241.44,28577.0,241.67,241.7,241.3,241.44,28577.0
2018-05-23 14:30:00,241.47,241.55,240.58,240.92,40612.0,241.47,241.55,240.58,240.92,40612.0
2018-05-23 14:35:00,240.91,241.04,240.6,240.84,28859.0,240.91,241.04,240.6,240.84,28859.0
2018-05-23 14:40:00,240.8,241.08,240.68,241.04,18881.0,240.8,241.08,240.68,241.04,18881.0
2018-05-23 14:45:00,240.99,241.04,240.6,240.67,26317.0,240.99,241.04,240.6,240.67,26317.0
2018-05-23 14:50:00,240.73,241.29,240.73,241.12,24951.0,240.73,241.29,240.73,241.12,24951.0
2018-05-23 14:55:00,241.18,241.33,241.08,241.19,14394.0,241.18,241.33,241.08,241.19,14394.0
2018-05-23 15:00:00,241.13,241.35,240.9,241.27,41176.0,241.13,241.35,240.9,241.27,41176.0
2018-05-23 15:05:00,241.32,241.39,240.9,240.95,34911.0,241.32,241.39,240.9,240.95,34911.0
2018-05-23 15:10:00,241.0,241.01,240.79,240.88,27946.0,241.0,241.01,240.79,240.88,27946.0
2018-05-23 15:15:00,240.86,240.93,240.7,240.76,27447.0,240.86,240.93,240.7,240.76,27447.0
2018-05-23 15:20:00,240.78,240.78,240.25,240.35,42090.0,240.78,240.78,240.25,240.35,42090.0
2018-05-23 15:25:00,240.31,240.48,240.08,240.19,31042.0,240.31,240.48,240.08,240.19,31042.0
2018-05-23 15:30:00,240.19,240.68,239.9,240.56,76982.0,240.19,240.68,239.9,240.56,76982.0
2018-05-23 15:35:00,240.49,240.65,240.26,240.29,29708.0,240.49,240.65,240.26,240.29,29708.0
2018-05-23 15:40:00,240.31,240.36,240.04,240.27,59260.0,240.31,240.36,240.04,240.27,59260.0
2018-05-23 15:45:00,240.24,240.28,240.03,240.24,41111.0,240.24,240.28,240.03,240.24,41111.0
2018-05-23 15:50:00,240.26,240.41,240.06,240.26,75137.0,240.26,240.41,240.06,240.26,75137.0
2018-05-23 15:55:00,240.32,240.62,240.29,240.39,170338.0,240.32,240.62,240.29,240.39,170338.0
2018-05-24 09:30:00,243.24,243.96,240.73,241.93,394463.0,243.24,243.96,240.73,241.93,394463.0
2018-05-24 09:35:00,241.97,242.35,241.44,241.92,117227.0,241.97,242.35,241.44,241.92,117227.0
2018-05-24 09:40:00,242.03,242.99,241.76,242.38,122819.0,242.03,242.99,241.76,242.38,122819.0
2018-05-24 09:45:00,242.41,242.92,241.29,241.35,99344.0,242.41,242.92,241.29,241.35,99344.0
2018-05-24 09:50:00,241.4,242.54,241.4,242.24,71272.0,241.4,242.54,241.4,242.24,71272.0
2018-05-24 09:55:00,242.2,242.5,241.79,242.09,123691.0,242.2,242.5,241.79,242.09,123691.0
2018-05-24 10:00:00,242.0,242.55,241.7,242.47,98739.0,242.0,242.55,241.7,242.47,98739.0
2018-05-24 10:05:00,242.55,243.53,242.51,243.08,114442.0,242.55,243.53,242.51,243.08,114442.0
2018-05-24 10:10:00,243.02,243.17,242.4,242.97,64092.0,243.02,243.17,242.4,242.97,64092.0
2018-05-24 10:15:00,242.91,243.32,242.91,242.91,69254.0,242.91,243.32,242.91,242.91,69254.0
2018-05-24 10:20:00,242.95,243.0,241.63,241.7,81280.0,242.95,243.0,241.63,241.7,81280.0
2018-05-24 10:25:00,241.66,242.29,241.03,242.0,77613.0,241.66,242.29,241.03,242.0,77613.0
2018-05-24 10:30:00,241.97,242.06,240.26,240.68,108452.0,241.97,242.06,240.26,240.68,108452.0
2018-05-24 10:35:00,240.78,241.32,240.7,241.3,44806.0,240.78,241.32,240.7,241.3,44806.0
2018-05-24 10:40:00,241.34,241.62,241.11,241.17,36265.0,241.34,241.62,241.11,241.17,36265.0
2018-05-24 10:45:00,241.22,241.3,240.6,240.83,43610.0,241.22,241.3,240.6,240.83,43610.0
2018-05-24 10:50:00,240.82,241.14,240.58,241.01,33755.0,240.82,241.14,240.58,241.01,33755.0
2018-05-24 10:55:00,240.97,240.97,240.05,240.3,58781.0,240.97,240.97,240.05,240.3,58781.0
2018-05-24 11:00:00,240.23,241.18,240.08,240.91,49980.0,240.23,241.18,240.08,240.91,49980.0
2018-05-24 11:05:00,240.9,241.45,240.6,241.07,34445.0,240.9,241.45,240.6,241.07,34445.0
2018-05-24 11:10:00,241.14,241.5,241.0,241.38,36317.0,241.14,241.5,241.0,241.38,36317.0
2018-05-24 11:15:00,241.39,241.75,241.1,241.61,29326.0,241.39,241.75,241.1,241.61,29326.0
2018-05-24 11:20:00,241.63,241.79,241.6,241.76,26207.0,241.63,241.79,241.6,241.76,26207.0
2018-05-24 11:25:00,241.78,242.22,241.78,242.09,44757.0,241.78,242.22,241.78,242.09,44757.0
2018-05-24 11:30:00,242.12,242.32,241.86,241.86,41663.0,242.12,242.32,241.86,241.86,41663.0
2018-05-24 11:35:00,241.94,242.48,241.88,242.43,32071.0,241.94,242.48,241.88,242.43,32071.0
2018-05-24 11:40:00,242.38,242.45,241.93,242.06,59884.0,242.38,242.45,241.93,242.06,59884.0
2018-05-24 11:45:00,242.0,242.18,241.58,242.14,61086.0,242.0,242.18,241.58,242.14,61086.0
2018-05-24 11:50:00,242.1,242.42,241.87,242.19,21321.0,242.1,242.42,241.87,242.19,21321.0
2018-05-24 11:55:00,242.1,242.42,241.85,242.3,28458.0,242.1,242.42,241.85,242.3,28458.0
2018-05-24 12:00:00,242.28,242.37,241.91,242.0,33496.0,242.28,242.37,241.91,242.0,33496.0
2018-05-24 12:05:00,241.97,242.08,241.55,241.75,21815.0,241.97,242.08,241.55,241.75,21815.0
2018-05-24 12:10:00,241.86,241.93,241.55,241.76,13512.0,241.86,241.93,241.55,241.76,13512.0
2018-05-24 12:15:00,241.81,242.3,241.76,242.2,30409.0,241.81,242.3,241.76,242.2,30409.0
2018-05-24 12:20:00,242.2,242.73,242.19,242.29,40049.0,242.2,242.73,242.19,242.29,40049.0
2018-05-24 12:25:00,242.29,242.46,241.98,242.32,28687.0,242.29,242.46,241.98,242.32,28687.0
2018-05-24 12:30:00,242.33,242.45,242.16,242.35,20975.0,242.33,242.45,242.16,242.35,20975.0
2018-05-24 12:35:00,242.3,242.41,241.63,241.84,30834.0,242.3,242.41,241.63,241.84,30834.0
2018-05-24 12:40:00,241.79,242.05,241.7,242.05,20815.0,241.79,242.05,241.7,242.05,20815.0
2018-05-24 12:45:00,242.02,242.18,241.85,242.0,35042.0,242.02,242.18,241.85,242.0,35042.0
2018-05-24 12:50:00,241.96,242.22,241.85,242.06,19456.0,241.96,242.22,241.85,242.06,19456.0
2018-05-24 12:55:00,242.06,242.12,241.86,242.01,27232.0,242.06,242.12,241.86,242.01,27232.0
2018-05-24 13:00:00,242.09,242.15,241.86,241.92,16063.0,242.09,242.15,241.86,241.92,16063.0
2018-05-24 13:05:00,241.9,241.93,241.65,241.7,25800.0,241.9,241.93,241.65,241.7,25800.0
2018-05-24 13:10:00,241.7,241.74,241.32,241.51,29060.0,241.7,241.74,241.32,241.51,29060.0
2018-05-24 13:15:00,241.51,241.61,241.33,241.45,22209.0,241.51,241.61,241.33,241.45,22209.0
2018-05-24 13:20:00,241.45,241.47,240.96,241.13,67352.0,241.45,241.47,240.96,241.13,67352.0
2018-05-24 13:25:00,241.13,241.19,240.86,240.98,37619.0,241.13,241.19,240.86,240.98,37619.0
2018-05-24 13:30:00,241.0,241.11,240.73,240.83,58383.0,241.0,241.11,240.73,240.83,58383.0
2018-05-24 13:35:00,240.83,241.06,240.79,241.03,33710.0,240.83,241.06,240.79,241.03,33710.0
2018-05-24 13:40:00,241.03,241.66,240.92,241.55,40551.0,241.03,241.66,240.92,241.55,40551.0
2018-05-24 13:45:00,241.55,241.58,241.1,241.1,42764.0,241.55,241.58,241.1,241.1,42764.0
2018-05-24 13:50:00,241.1,241.19,240.93,241.05,50672.0,241.1,241.19,240.93,241.05,50672.0
2018-05-24 13:55:00,241.04,241.05,240.85,241.02,33718.0,241.04,241.05,240.85,241.02,33718.0
2018-05-24 14:00:00,241.05,241.12,240.9,240.96,12223.0,241.05,241.12,240.9,240.96,12223.0
2018-05-24 14:05:00,240.96,241.04,240.7,240.74,21744.0,240.96,241.04,240.7,240.74,21744.0
2018-05-24 14:10:00,240.8,240.9,240.71,240.86,19595.0,240.8,240.9,240.71,240.86,19595.0
2018-05-24 14:15:00,240.88,241.05,240.85,241.0,16950.0,240.88,241.05,240.85,241.0,16950.0
2018-05-24 14:20:00,240.94,241.04,240.9,240.93,24851.0,240.94,241.04,240.9,240.93,24851.0
2018-05-24 14:25:00,240.92,241.0,240.83,241.0,11003.0,240.92,241.0,240.83,241.0,11003.0
2018-05-24 14:30:00,241.0,241.02,240.86,240.88,21935.0,241.0,241.02,240.86,240.88,21935.0
2018-05-24 14:35:00,240.88,241.02,240.86,240.98,27067.0,240.88,241.02,240.86,240.98,27067.0
2018-05-24 14:40:00,241.0,241.04,240.76,240.76,18479.0,241.0,241.04,240.76,240.76,18479.0
2018-05-24 14:45:00,240.83,240.93,240.68,240.69,19982.0,240.83,240.93,240.68,240.69,19982.0
2018-05-24 14:50:00,240.66,240.71,240.4,240.69,26165.0,240.66,240.71,240.4,240.69,26165.0
2018-05-24 14:55:00,240.6,240.7,240.57,240.63,12018.0,240.6,240.7,240.57,240.63,12018.0
2018-05-24 15:00:00,240.67,240.74,240.41,240.73,26638.0,240.67,240.74,240.41,240.73,26638.0
2018-05-24 15:05:00,240.73,240.86,240.65,240.75,34596.0,240.73,240.86,240.65,240.75,34596.0
2018-05-24 15:10:00,240.73,240.86,240.6,240.7,22061.0,240.73,240.86,240.6,240.7,22061.0
2018-05-24 15:15:00,240.74,240.77,240.52,240.69,20275.0,240.74,240.77,240.52,240.69,20275.0
2018-05-24 15:20:00,240.64,240.83,240.58,240.77,32974.0,240.64,240.83,240.58,240.77,32974.0
2018-05-24 15:25:00,240.8,240.81,240.53,240.78,29139.0,240.8,240.81,240.53,240.78,29139.0
2018-05-24 15:30:00,240.75,240.81,240.55,240.64,34978.0,240.75,240.81,240.55,240.64,34978.0
2018-05-24 15:35:00,240.66,240.69,240.48,240.5,63472.0,240.66,240.69,240.48,240.5,63472.0
2018-05-24 15:40:00,240.47,240.51,240.39,240.51,36408.0,240.47,240.51,240.39,240.51,36408.0
2018-05-24 15:45:00,240.5,240.5,240.38,240.48,31858.0,240.5,240.5,240.38,240.48,31858.0
2018-05-24 15:50:00,240.5,240.58,240.2,240.2,61224.0,240.5,240.58,240.2,240.2,61224.0
2018-05-24 15:55:00,240.24,240.32,240.12,240.26,159578.0,240.24,240.32,240.12,240.26,159578.0
2018-05-25 09:30:00,240.94,241.6,240.47,240.8,190199.0,240.94,241.6,240.47,240.8,190199.0
2018-05-25 09:35:00,240.68,241.13,240.08,240.6,103439.0,240.68,241.13,240.08,240.6,103439.0
2018-05-25 09:40:00,240.7,241.03,240.29,241.0,85942.0,240.7,241.03,240.29,241.0,85942.0
2018-05-25 09:45:00,240.91,242.5,240.74,241.51,165077.0,240.91,242.5,240.74,241.51,165077.0
2018-05-25 09:50:00,241.5,241.57,241.01,241.08,76921.0,241.5,241.57,241.01,241.08,76921.0
2018-05-25 09:55:00,241.21,241.7,241.01,241.37,115868.0,241.21,241.7,241.01,241.37,115868.0
2018-05-25 10:00:00,241.31,242.57,241.22,242.17,84055.0,241.31,242.57,241.22,242.17,84055.0
2018-05-25 10:05:00,242.15,242.52,241.97,242.43,66093.0,242.15,242.52,241.97,242.43,66093.0
2018-05-25 10:10:00,242.43,242.7,242.41,242.44,63524.0,242.43,242.7,242.41,242.44,63524.0
2018-05-25 10:15:00,242.49,242.93,242.38,242.87,88425.0,242.49,242.93,242.38,242.87,88425.0
2018-05-25 10:20:00,242.88,242.88,242.32,242.58,34460.0,242.88,242.88,242.32,242.58,34460.0
2018-05-25 10:25:00,242.52,242.52,242.22,242.37,30379.0,242.52,242.52,242.22,242.37,30379.0
2018-05-25 10:30:00,242.36,242.61,242.31,242.41,64586.0,242.36,242.61,242.31,242.41,64586.0
2018-05-25 10:35:00,242.45,242.55,242.35,242.41,44496.0,242.45,242.55,242.35,242.41,44496.0
2018-05-25 10:40:00,242.4,242.93,242.32,242.93,35841.0,242.4,242.93,242.32,242.93,35841.0
2018-05-25 10:45:00,242.88,242.93,242.42,242.56,43340.0,242.88,242.93,242.42,242.56,43340.0
2018-05-25 10:50:00,242.56,242.69,242.44,242.6,32787.0,242.56,242.69,242.44,242.6,32787.0
2018-05-25 10:55:00,242.63,242.98,242.61,242.93,32258.0,242.63,242.98,242.61,242.93,32258.0
2018-05-25 11:00:00,242.97,242.97,242.56,242.56,44119.0,242.97,242.97,242.56,242.56,44119.0
2018-05-25 11:05:00,242.64,242.98,242.5,242.96,26523.0,242.64,242.98,242.5,242.96,26523.0
2018-05-25 11:10:00,242.98,243.74,242.96,243.46,114963.0,242.98,243.74,242.96,243.46,114963.0
2018-05-25 11:15:00,243.5,244.25,243.08,244.04,85177.0,243.5,244.25,243.08,244.04,85177.0
2018-05-25 11:20:00,244.11,245.0,243.9,244.75,92534.0,244.11,245.0,243.9,244.75,92534.0
2018-05-25 11:25:00,244.81,244.98,244.43,244.47,67331.0,244.81,244.98,244.43,244.47,67331.0
2018-05-25 11:30:00,244.52,244.99,244.52,244.98,71020.0,244.52,244.99,244.52,244.98,71020.0
2018-05-25 11:35:00,244.97,245.03,244.69,244.91,51225.0,244.97,245.03,244.69,244.91,51225.0
2018-05-25 11:40:00,244.91,245.0,244.62,244.74,62613.0,244.91,245.0,244.62,244.74,62613.0
2018-05-25 11:45:00,244.71,244.97,244.47,244.65,36032.0,244.71,244.97,244.47,244.65,36032.0
2018-05-25 11:50:00,244.68,244.85,244.64,244.79,23005.0,244.68,244.85,244.64,244.79,23005.0
2018-05-25 11:55:00,244.8,244.82,244.12,244.44,65844.0,244.8,244.82,244.12,244.44,65844.0
2018-05-25 12:00:00,244.34,244.44,244.1,244.29,54431.0,244.34,244.44,244.1,244.29,54431.0
2018-05-25 12:05:00,244.19,244.54,244.13,244.21,27737.0,244.19,244.54,244.13,244.21,27737.0
2018-05-25 12:10:00,244.11,244.11,243.2,243.87,57546.0,244.11,244.11,243.2,243.87,57546.0
2018-05-25 12:15:00,243.88,244.19,243.78,243.99,15546.0,243.88,244.19,243.78,243.99,15546.0
2018-05-25 12:20:00,243.91,244.43,243.75,244.41,12651.0,243.91,244.43,243.75,244.41,12651.0
2018-05-25 12:25:00,244.39,244.79,244.1,244.65,29466.0,244.39,244.79,244.1,244.65,29466.0
2018-05-25 12:30:00,244.75,245.05,244.68,245.0,50157.0,244.75,245.05,244.68,245.0,50157.0
2018-05-25 12:35:00,245.04,245.55,245.03,245.55,53571.0,245.04,245.55,245.03,245.55,53571.0
2018-05-25 12:40:00,245.51,245.59,245.2,245.28,31975.0,245.51,245.59,245.2,245.28,31975.0
2018-05-25 12:45:00,245.25,245.52,245.21,245.41,38554.0,245.25,245.52,245.21,245.41,38554.0
2018-05-25 12:50:00,245.47,245.8,245.41,245.74,76282.0,245.47,245.8,245.41,245.74,76282.0
2018-05-25 12:55:00,245.7,245.78,245.53,245.6,53553.0,245.7,245.78,245.53,245.6,53553.0
2018-05-25 13:00:00,245.6,245.66,245.52,245.62,33703.0,245.6,245.66,245.52,245.62,33703.0
2018-05-25 13:05:00,245.6,245.66,245.51,245.6,14278.0,245.6,245.66,245.51,245.6,14278.0
2018-05-25 13:10:00,245.59,245.64,245.4,245.56,22731.0,245.59,245.64,245.4,245.56,22731.0
2018-05-25 13:15:00,245.59,245.65,245.46,245.59,23922.0,245.59,245.65,245.46,245.59,23922.0
2018-05-25 13:20:00,245.6,245.68,245.51,245.51,42879.0,245.6,245.68,245.51,245.51,42879.0
2018-05-25 13:25:00,245.58,245.68,245.51,245.57,30131.0,245.58,245.68,245.51,245.57,30131.0
2018-05-25 13:30:00,245.51,245.62,245.31,245.36,65472.0,245.51,245.62,245.31,245.36,65472.0
2018-05-25 13:35:00,245.36,245.68,245.31,245.59,18163.0,245.36,245.68,245.31,245.59,18163.0
2018-05-25 13:40:00,245.53,245.55,245.42,245.55,9870.0,245.53,245.55,245.42,245.55,9870.0
2018-05-25 13:45:00,245.57,245.64,245.48,245.59,17576.0,245.57,245.64,245.48,245.59,17576.0
2018-05-25 13:50:00,245.6,245.68,245.52,245.65,18605.0,245.6,245.68,245.52,245.65,18605.0
2018-05-25 13:55:00,245.64,245.65,244.78,244.79,51774.0,245.64,245.65,244.78,244.79,51774.0
2018-05-25 14:00:00,244.8,245.14,244.53,245.08,53779.0,244.8,245.14,244.53,245.08,53779.0
2018-05-25 14:05:00,245.12,245.46,245.05,245.39,19863.0,245.12,245.46,245.05,245.39,19863.0
2018-05-25 14:10:00,245.43,245.43,245.06,245.07,29743.0,245.43,245.43,245.06,245.07,29743.0
2018-05-25 14:15:00,245.07,245.49,245.06,245.43,20743.0,245.07,245.49,245.06,245.43,20743.0
2018-05-25 14:20:00,245.47,245.49,245.14,245.4,27520.0,245.47,245.49,245.14,245.4,27520.0
2018-05-25 14:25:00,245.45,245.5,245.34,245.37,23353.0,245.45,245.5,245.34,245.37,23353.0
2018-05-25 14:30:00,245.4,245.6,245.36,245.6,26112.0,245.4,245.6,245.36,245.6,26112.0
2018-05-25 14:35:00,245.57,245.6,245.47,245.48,29281.0,245.57,245.6,245.47,245.48,29281.0
2018-05-25 14:40:00,245.45,245.49,245.1,245.37,28053.0,245.45,245.49,245.1,245.37,28053.0
2018-05-25 14:45:00,245.35,245.44,245.17,245.27,34196.0,245.35,245.44,245.17,245.27,34196.0
2018-05-25 14:50:00,245.33,245.35,244.86,245.15,47341.0,245.33,245.35,244.86,245.15,47341.0
2018-05-25 14:55:00,245.11,245.21,245.03,245.14,36913.0,245.11,245.21,245.03,245.14,36913.0
2018-05-25 15:00:00,245.08,245.15,244.83,244.91,47805.0,245.08,245.15,244.83,244.91,47805.0
2018-05-25 15:05:00,244.87,244.97,244.44,244.53,88054.0,244.87,244.97,244.44,244.53,88054.0
2018-05-25 15:10:00,244.51,244.67,244.04,244.62,65540.0,244.51,244.67,244.04,244.62,65540.0
2018-05-25 15:15:00,244.64,244.96,244.5,244.87,53785.0,244.64,244.96,244.5,244.87,53785.0
2018-05-25 15:20:00,244.88,244.96,244.7,244.92,28675.0,244.88,244.96,244.7,244.92,28675.0
2018-05-25 15:25:00,244.95,244.95,243.82,244.09,73421.0,244.95,244.95,243.82,244.09,73421.0
2018-05-25 15:30:00,244.09,244.11,243.71,243.77,100260.0,244.09,244.11,243.71,243.77,100260.0
2018-05-25 15:35:00,243.77,244.18,243.73,243.9,70757.0,243.77,244.18,243.73,243.9,70757.0
2018-05-25 15:40:00,243.94,244.03,243.75,244.0,38318.0,243.94,244.03,243.75,244.0,38318.0
2018-05-25 15:45:00,244.0,244.14,243.9,243.94,52934.0,244.0,244.14,243.9,243.94,52934.0
2018-05-25 15:50:00,243.96,244.06,243.63,243.73,89137.0,243.96,244.06,243.63,243.73,89137.0
2018-05-25 15:55:00,243.72,243.88,243.62,243.8,139880.0,243.72,243.88,243.62,243.8,139880.0
2018-05-29 09:30:00,242.67,243.63,241.72,242.64,210737.0,242.67,243.63,241.72,242.64,210737.0
2018-05-29 09:35:00,242.53,242.66,241.16,241.16,134609.0,242.53,242.66,241.16,241.16,134609.0
2018-05-29 09:40:00,241.27,242.75,241.16,242.34,87594.0,241.27,242.75,241.16,242.34,87594.0
2018-05-29 09:45:00,242.34,242.98,242.22,242.24,85513.0,242.34,242.98,242.22,242.24,85513.0
2018-05-29 09:50:00,242.39,244.01,242.18,243.81,223123.0,242.39,244.01,242.18,243.81,223123.0
2018-05-29 09:55:00,243.96,244.0,243.33,243.64,92593.0,243.96,244.0,243.33,243.64,92593.0
2018-05-29 10:00:00,243.57,244.0,243.34,243.7,40346.0,243.57,244.0,243.34,243.7,40346.0
2018-05-29 10:05:00,243.72,243.97,243.52,243.83,39990.0,243.72,243.97,243.52,243.83,39990.0
2018-05-29 10:10:00,243.84,244.25,243.26,243.92,98606.0,243.84,244.25,243.26,243.92,98606.0
2018-05-29 10:15:00,243.81,244.01,243.38,243.73,37409.0,243.81,244.01,243.38,243.73,37409.0
2018-05-29 10:20:00,243.66,244.14,243.51,243.97,53888.0,243.66,244.14,243.51,243.97,53888.0
2018-05-29 10:25:00,243.92,244.6,243.85,244.35,58834.0,243.92,244.6,243.85,244.35,58834.0
2018-05-29 10:30:00,244.45,244.45,243.62,243.82,27602.0,244.45,244.45,243.62,243.82,27602.0
2018-05-29 10:35:00,243.88,244.02,243.42,243.88,39312.0,243.88,244.02,243.42,243.88,39312.0
2018-05-29 10:40:00,243.81,244.16,243.81,243.85,31575.0,243.81,244.16,243.81,243.85,31575.0
2018-05-29 10:45:00,243.88,244.78,243.88,244.74,58676.0,243.88,244.78,243.88,244.74,58676.0
2018-05-29 10:50:00,244.78,244.9,244.32,244.58,35362.0,244.78,244.9,244.32,244.58,35362.0
2018-05-29 10:55:00,244.51,245.04,244.35,245.03,52742.0,244.51,245.04,244.35,245.03,52742.0
2018-05-29 11:00:00,244.94,244.96,243.94,244.04,28154.0,244.94,244.96,243.94,244.04,28154.0
2018-05-29 11:05:00,244.02,244.4,243.71,244.0,42011.0,244.02,244.4,243.71,244.0,42011.0
2018-05-29 11:10:00,244.0,244.28,243.87,244.05,40284.0,244.0,244.28,243.87,244.05,40284.0
2018-05-29 11:15:00,244.07,244.16,243.63,243.69,15915.0,244.07,244.16,243.63,243.69,15915.0
2018-05-29 11:20:00,243.75,244.08,243.65,243.85,13296.0,243.75,244.08,243.65,243.85,13296.0
2018-05-29 11:25:00,243.85,244.07,243.65,243.88,12367.0,243.85,244.07,243.65,243.88,12367.0
2018-05-29 11:30:00,243.94,244.04,243.73,243.87,13351.0,243.94,244.04,243.73,243.87,13351.0
2018-05-29 11:35:00,243.77,243.78,243.41,243.54,21614.0,243.77,243.78,243.41,243.54,21614.0
2018-05-29 11:40:00,243.44,243.44,242.63,242.71,34271.0,243.44,243.44,242.63,242.71,34271.0
2018-05-29 11:45:00,242.71,242.75,242.15,242.48,23962.0,242.71,242.75,242.15,242.48,23962.0
2018-05-29 11:50:00,242.39,242.74,242.3,242.53,14514.0,242.39,242.74,242.3,242.53,14514.0
2018-05-29 11:55:00,242.47,242.67,242.35,242.35,10423.0,242.47,242.67,242.35,242.35,10423.0
2018-05-29 12:00:00,242.29,242.29,241.51,241.61,33311.0,242.29,242.29,241.51,241.61,33311.0
2018-05-29 12:05:00,241.56,241.64,241.19,241.19,41269.0,241.56,241.64,241.19,241.19,41269.0
2018-05-29 12:10:00,241.18,241.59,240.8,241.14,65420.0,241.18,241.59,240.8,241.14,65420.0
2018-05-29 12:15:00,241.03,242.22,241.0,241.89,71850.0,241.03,242.22,241.0,241.89,71850.0
2018-05-29 12:20:00,241.91,242.38,241.76,242.22,29103.0,241.91,242.38,241.76,242.22,29103.0
2018-05-29 12:25:00,242.14,242.48,242.13,242.48,19586.0,242.14,242.48,242.13,242.48,19586.0
2018-05-29 12:30:00,242.48,242.92,242.33,242.92,21513.0,242.48,242.92,242.33,242.92,21513.0
2018-05-29 12:35:00,242.99,242.99,242.45,242.56,17604.0,242.99,242.99,242.45,242.56,17604.0
2018-05-29 12:40:00,242.51,242.74,242.3,242.43,12539.0,242.51,242.74,242.3,242.43,12539.0
2018-05-29 12:45:00,242.43,242.58,242.3,242.57,19497.0,242.43,242.58,242.3,242.57,19497.0
2018-05-29 12:50:00,242.57,242.68,242.45,242.63,20944.0,242.57,242.68,242.45,242.63,20944.0
2018-05-29 12:55:00,242.66,242.91,242.61,242.82,8746.0,242.66,242.91,242.61,242.82,8746.0
2018-05-29 13:00:00,242.85,242.85,242.59,242.59,7945.0,242.85,242.85,242.59,242.59,7945.0
2018-05-29 13:05:00,242.59,242.7,242.37,242.65,6725.0,242.59,242.7,242.37,242.65,6725.0
2018-05-29 13:10:00,242.66,242.83,242.51,242.83,8000.0,242.66,242.83,242.51,242.83,8000.0
2018-05-29 13:15:00,242.79,243.18,242.54,242.99,12447.0,242.79,243.18,242.54,242.99,12447.0
2018-05-29 13:20:00,243.07,243.17,242.93,243.05,5830.0,243.07,243.17,242.93,243.05,5830.0
2018-05-29 13:25:00,242.97,243.27,242.85,243.0,6587.0,242.97,243.27,242.85,243.0,6587.0
2018-05-29 13:30:00,242.87,242.87,242.44,242.56,18264.0,242.87,242.87,242.44,242.56,18264.0
2018-05-29 13:35:00,242.55,242.73,242.47,242.47,11795.0,242.55,242.73,242.47,242.47,11795.0
2018-05-29 13:40:00,242.55,242.87,242.48,242.63,14879.0,242.55,242.87,242.48,242.63,14879.0
2018-05-29 13:45:00,242.83,243.05,242.61,242.83,7061.0,242.83,243.05,242.61,242.83,7061.0
2018-05-29 13:50:00,242.8,242.92,242.56,242.72,5510.0,242.8,242.92,242.56,242.72,5510.0
2018-05-29 13:55:00,242.71,242.8,242.37,242.4,9961.0,242.71,242.8,242.37,242.4,9961.0
2018-05-29 14:00:00,242.39,242.5,241.77,241.78,14996.0,242.39,242.5,241.77,241.78,14996.0
2018-05-29 14:05:00,241.76,241.99,241.46,241.51,27240.0,241.76,241.99,241.46,241.51,27240.0
2018-05-29 14:10:00,241.61,241.86,241.58,241.76,11075.0,241.61,241.86,241.58,241.76,11075.0
2018-05-29 14:15:00,241.79,241.98,241.5,241.81,13057.0,241.79,241.98,241.5,241.81,13057.0
2018-05-29 14:20:00,241.73,241.8,241.32,241.4,14342.0,241.73,241.8,241.32,241.4,14342.0
2018-05-29 14:25:00,241.49,241.84,241.36,241.81,20575.0,241.49,241.84,241.36,241.81,20575.0
2018-05-29 14:30:00,242.09,242.29,241.86,241.87,10732.0,242.09,242.29,241.86,241.87,10732.0
2018-05-29 14:35:00,242.09,242.22,241.79,241.79,8703.0,242.09,242.22,241.79,241.79,8703.0
2018-05-29 14:40:00,241.87,241.91,241.3,241.39,16188.0,241.87,241.91,241.3,241.39,16188.0
2018-05-29 14:45:00,241.33,241.74,241.18,241.48,13617.0,241.33,241.74,241.18,241.48,13617.0
2018-05-29 14:50:00,241.46,241.5,241.28,241.38,7141.0,241.46,241.5,241.28,241.38,7141.0
2018-05-29 14:55:00,241.33,241.42,241.1,241.11,10919.0,241.33,241.42,241.1,241.11,10919.0
2018-05-29 15:00:00,241.06,241.46,241.0,241.19,12533.0,241.06,241.46,241.0,241.19,12533.0
2018-05-29 15:05:00,241.1,241.22,240.6,240.85,35556.0,241.1,241.22,240.6,240.85,35556.0
2018-05-29 15:10:00,240.86,241.2,240.75,241.13,11931.0,240.86,241.2,240.75,241.13,11931.0
2018-05-29 15:15:00,241.14,241.2,240.85,241.05,11532.0,241.14,241.2,240.85,241.05,11532.0
2018-05-29 15:20:00,241.01,241.33,240.94,241.29,18726.0,241.01,241.33,240.94,241.29,18726.0
2018-05-29 15:25:00,241.27,241.3,240.95,240.98,20544.0,241.27,241.3,240.95,240.98,20544.0
2018-05-29 15:30:00,241.04,241.5,240.94,241.13,26481.0,241.04,241.5,240.94,241.13,26481.0
2018-05-29 15:35:00,241.22,241.63,241.21,241.55,21629.0,241.22,241.63,241.21,241.55,21629.0
2018-05-29 15:40:00,241.71,241.82,241.46,241.76,16385.0,241.71,241.82,241.46,241.76,16385.0
2018-05-29 15:45:00,241.85,242.07,241.81,241.93,42764.0,241.85,242.07,241.81,241.93,42764.0
2018-05-29 15:50:00,242.23,242.53,241.92,241.96,82452.0,242.23,242.53,241.92,241.96,82452.0
2018-05-29 15:55:00,241.99,242.08,241.84,242.05,93954.0,241.99,242.08,241.84,242.05,93954.0
2018-05-30 09:30:00,243.69,243.75,242.58,242.76,99515.0,243.69,243.75,242.58,242.76,99515.0
2018-05-30 09:35:00,242.95,243.37,241.49,241.72,57001.0,242.95,243.37,241.49,241.72,57001.0
2018-05-30 09:40:00,241.74,242.22,241.53,241.76,42916.0,241.74,242.22,241.53,241.76,42916.0
2018-05-30 09:45:00,241.86,242.1,241.32,241.81,41014.0,241.86,242.1,241.32,241.81,41014.0
2018-05-30 09:50:00,241.9,242.17,241.32,241.53,46021.0,241.9,242.17,241.32,241.53,46021.0
2018-05-30 09:55:00,241.58,241.93,241.4,241.77,32758.0,241.58,241.93,241.4,241.77,32758.0
2018-05-30 10:00:00,241.84,241.84,240.8,241.49,41079.0,241.84,241.84,240.8,241.49,41079.0
2018-05-30 10:05:00,241.43,242.37,241.41,242.33,37437.0,241.43,242.37,241.41,242.33,37437.0
2018-05-30 10:10:00,242.22,242.57,242.1,242.43,41423.0,242.22,242.57,242.1,242.43,41423.0
2018-05-30 10:15:00,242.41,242.43,241.81,242.09,18784.0,242.41,242.43,241.81,242.09,18784.0
2018-05-30 10:20:00,242.09,242.2,241.52,241.88,32618.0,242.09,242.2,241.52,241.88,32618.0
2018-05-30 10:25:00,241.78,241.89,241.28,241.51,35893.0,241.78,241.89,241.28,241.51,35893.0
2018-05-30 10:30:00,241.57,241.73,241.49,241.58,48166.0,241.57,241.73,241.49,241.58,48166.0
2018-05-30 10:35:00,241.63,241.86,241.32,241.45,46945.0,241.63,241.86,241.32,241.45,46945.0
2018-05-30 10:40:00,241.49,242.28,241.49,242.22,37902.0,241.49,242.28,241.49,242.22,37902.0
2018-05-30 10:45:00,242.22,242.31,242.07,242.21,39154.0,242.22,242.31,242.07,242.21,39154.0
2018-05-30 10:50:00,242.19,242.65,242.19,242.54,21552.0,242.19,242.65,242.19,242.54,21552.0
2018-05-30 10:55:00,242.54,242.58,242.35,242.51,21931.0,242.54,242.58,242.35,242.51,21931.0
2018-05-30 11:00:00,242.55,242.65,242.31,242.38,21578.0,242.55,242.65,242.31,242.38,21578.0
2018-05-30 11:05:00,242.35,242.53,242.05,242.05,19624.0,242.35,242.53,242.05,242.05,19624.0
2018-05-30 11:10:00,242.06,242.15,241.69,241.92,22334.0,242.06,242.15,241.69,241.92,22334.0
2018-05-30 11:15:00,242.01,242.02,241.88,241.96,8910.0,242.01,242.02,241.88,241.96,8910.0
2018-05-30 11:20:00,241.95,242.09,241.89,241.93,130230.0,241.95,242.09,241.89,241.93,130230.0
2018-05-30 11:25:00,242.01,242.48,242.0,242.37,21459.0,242.01,242.48,242.0,242.37,21459.0
2018-05-30 11:30:00,242.42,242.59,242.37,242.46,19910.0,242.42,242.59,242.37,242.46,19910.0
2018-05-30 11:35:00,242.46,242.96,242.34,242.43,64975.0,242.46,242.96,242.34,242.43,64975.0
2018-05-30 11:40:00,242.54,242.61,242.26,242.61,15647.0,242.54,242.61,242.26,242.61,15647.0
2018-05-30 11:45:00,242.64,242.67,242.22,242.3,14666.0,242.64,242.67,242.22,242.3,14666.0
2018-05-30 11:50:00,242.26,242.35,241.98,242.02,70316.0,242.26,242.35,241.98,242.02,70316.0
2018-05-30 11:55:00,241.98,242.21,241.97,242.1,11935.0,241.98,242.21,241.97,242.1,11935.0
2018-05-30 12:00:00,242.15,242.29,241.79,241.9,24398.0,242.15,242.29,241.79,241.9,24398.0
2018-05-30 12:05:00,241.89,242.0,241.65,241.79,11778.0,241.89,242.0,241.65,241.79,11778.0
2018-05-30 12:10:00,241.79,242.05,241.78,241.82,8701.0,241.79,242.05,241.78,241.82,8701.0
2018-05-30 12:15:00,241.8,241.97,241.71,241.82,5118.0,241.8,241.97,241.71,241.82,5118.0
2018-05-30 12:20:00,241.82,242.58,241.72,242.17,26096.0,241.82,242.58,241.72,242.17,26096.0
2018-05-30 12:25:00,242.28,242.51,241.85,241.85,18153.0,242.28,242.51,241.85,241.85,18153.0
2018-05-30 12:30:00,241.84,241.93,241.7,241.93,15524.0,241.84,241.93,241.7,241.93,15524.0
2018-05-30 12:35:00,241.93,242.0,241.72,241.74,11313.0,241.93,242.0,241.72,241.74,11313.0
2018-05-30 12:40:00,241.74,241.74,241.41,241.47,14308.0,241.74,241.74,241.41,241.47,14308.0
2018-05-30 12:45:00,241.47,241.69,241.4,241.64,9175.0,241.47,241.69,241.4,241.64,9175.0
2018-05-30 12:50:00,241.69,241.71,241.35,241.35,31743.0,241.69,241.71,241.35,241.35,31743.0
2018-05-30 12:55:00,241.35,241.44,241.29,241.35,12723.0,241.35,241.44,241.29,241.35,12723.0
2018-05-30 13:00:00,241.3,241.51,241.2,241.35,13846.0,241.3,241.51,241.2,241.35,13846.0
2018-05-30 13:05:00,241.39,241.46,241.02,241.07,26150.0,241.39,241.46,241.02,241.07,26150.0
2018-05-30 13:10:00,241.07,241.08,240.55,241.01,44987.0,241.07,241.08,240.55,241.01,44987.0
2018-05-30 13:15:00,241.07,241.45,241.04,241.43,22875.0,241.07,241.45,241.04,241.43,22875.0
2018-05-30 13:20:00,241.36,241.46,241.01,241.13,10266.0,241.36,241.46,241.01,241.13,10266.0
2018-05-30 13:25:00,241.14,241.32,240.95,240.96,21818.0,241.14,241.32,240.95,240.96,21818.0
2018-05-30 13:30:00,241.0,241.04,240.77,240.88,25062.0,241.0,241.04,240.77,240.88,25062.0
2018-05-30 13:35:00,240.87,241.21,240.74,240.97,34760.0,240.87,241.21,240.74,240.97,34760.0
2018-05-30 13:40:00,241.0,241.0,240.73,240.87,23494.0,241.0,241.0,240.73,240.87,23494.0
2018-05-30 13:45:00,240.87,240.87,240.7,240.86,16283.0,240.87,240.87,240.7,240.86,16283.0
2018-05-30 13:50:00,240.9,241.01,240.64,240.65,31216.0,240.9,241.01,240.64,240.65,31216.0
2018-05-30 13:55:00,240.71,240.75,240.47,240.64,29072.0,240.71,240.75,240.47,240.64,29072.0
2018-05-30 14:00:00,240.67,240.99,240.6,240.83,37320.0,240.67,240.99,240.6,240.83,37320.0
2018-05-30 14:05:00,240.83,241.34,240.77,241.31,19205.0,240.83,241.34,240.77,241.31,19205.0
2018-05-30 14:10:00,241.39,241.68,241.29,241.61,25108.0,241.39,241.68,241.29,241.61,25108.0
2018-05-30 14:15:00,241.63,241.77,241.44,241.52,14444.0,241.63,241.77,241.44,241.52,14444.0
2018-05-30 14:20:00,241.56,241.57,241.32,241.32,10740.0,241.56,241.57,241.32,241.32,10740.0
2018-05-30 14:25:00,241.28,241.31,241.03,241.16,19229.0,241.28,241.31,241.03,241.16,19229.0
2018-05-30 14:30:00,241.11,241.25,241.05,241.16,13714.0,241.11,241.25,241.05,241.16,13714.0
2018-05-30 14:35:00,241.15,241.4,241.11,241.17,15925.0,241.15,241.4,241.11,241.17,15925.0
2018-05-30 14:40:00,241.18,241.21,240.65,240.73,32737.0,241.18,241.21,240.65,240.73,32737.0
2018-05-30 14:45:00,240.73,241.2,240.69,241.04,17830.0,240.73,241.2,240.69,241.04,17830.0
2018-05-30 14:50:00,241.04,241.46,241.03,241.16,12642.0,241.04,241.46,241.03,241.16,12642.0
2018-05-30 14:55:00,241.12,241.37,241.04,241.37,16894.0,241.12,241.37,241.04,241.37,16894.0
2018-05-30 15:00:00,241.37,241.39,241.16,241.22,13794.0,241.37,241.39,241.16,241.22,13794.0
2018-05-30 15:05:00,241.24,241.26,240.8,240.85,17642.0,241.24,241.26,240.8,240.85,17642.0
2018-05-30 15:10:00,240.89,241.07,240.81,240.95,13590.0,240.89,241.07,240.81,240.95,13590.0
2018-05-30 15:15:00,240.95,241.15,240.91,241.02,109403.0,240.95,241.15,240.91,241.02,109403.0
2018-05-30 15:20:00,240.97,241.21,240.96,241.16,22493.0,240.97,241.21,240.96,241.16,22493.0
2018-05-30 15:25:00,241.16,241.2,241.02,241.07,19876.0,241.16,241.2,241.02,241.07,19876.0
2018-05-30 15:30:00,241.08,241.22,240.83,241.12,33501.0,241.08,241.22,240.83,241.12,33501.0
2018-05-30 15:35:00,241.1,241.19,240.87,241.15,23819.0,241.1,241.19,240.87,241.15,23819.0
2018-05-30 15:40:00,241.17,241.19,241.07,241.13,35513.0,241.17,241.19,241.07,241.13,35513.0
2018-05-30 15:45:00,241.1,241.15,240.9,241.01,45103.0,241.1,241.15,240.9,241.01,45103.0
2018-05-30 15:50:00,241.03,241.52,241.02,241.46,62288.0,241.03,241.52,241.02,241.46,62288.0
2018-05-30 15:55:00,241.41,241.78,241.33,241.63,116553.0,241.41,241.78,241.33,241.63,116553.0
2018-05-31 09:30:00,242.04,243.86,241.96,243.85,156084.0,242.04,243.86,241.96,243.85,156084.0
2018-05-31 09:35:00,243.81,245.52,243.73,245.0,152126.0,243.81,245.52,243.73,245.0,152126.0
2018-05-31 09:40:00,245.01,245.48,244.37,244.61,76134.0,245.01,245.48,244.37,244.61,76134.0
2018-05-31 09:45:00,244.61,245.25,244.4,244.57,83554.0,244.61,245.25,244.4,244.57,83554.0
2018-05-31 09:50:00,244.57,245.0,244.41,244.78,158801.0,244.57,245.0,244.41,244.78,158801.0
2018-05-31 09:55:00,244.71,244.71,243.77,244.14,104913.0,244.71,244.71,243.77,244.14,104913.0
2018-05-31 10:00:00,244.09,244.18,243.59,243.75,70439.0,244.09,244.18,243.59,243.75,70439.0
2018-05-31 10:05:00,243.75,244.0,243.69,243.84,32854.0,243.75,244.0,243.69,243.84,32854.0
2018-05-31 10:10:00,243.75,244.15,243.58,244.11,33663.0,243.75,244.15,243.58,244.11,33663.0
2018-05-31 10:15:00,244.12,244.32,243.83,244.04,39957.0,244.12,244.32,243.83,244.04,39957.0
2018-05-31 10:20:00,244.01,244.16,243.79,243.87,17714.0,244.01,244.16,243.79,243.87,17714.0
2018-05-31 10:25:00,243.92,244.67,243.9,244.55,39399.0,243.92,244.67,243.9,244.55,39399.0
2018-05-31 10:30:00,244.54,244.94,244.46,244.81,45962.0,244.54,244.94,244.46,244.81,45962.0
2018-05-31 10:35:00,244.78,244.92,244.2,244.4,52187.0,244.78,244.92,244.2,244.4,52187.0
2018-05-31 10:40:00,244.37,245.03,244.37,244.84,40581.0,244.37,245.03,244.37,244.84,40581.0
2018-05-31 10:45:00,244.8,244.92,243.22,243.71,39286.0,244.8,244.92,243.22,243.71,39286.0
2018-05-31 10:50:00,243.61,244.08,243.44,243.98,20036.0,243.61,244.08,243.44,243.98,20036.0
2018-05-31 10:55:00,243.93,244.03,243.47,243.75,16844.0,243.93,244.03,243.47,243.75,16844.0
2018-05-31 11:00:00,243.67,244.39,243.64,244.33,18045.0,243.67,244.39,243.64,244.33,18045.0
2018-05-31 11:05:00,244.35,244.39,243.81,243.82,18728.0,244.35,244.39,243.81,243.82,18728.0
2018-05-31 11:10:00,243.78,243.94,243.5,243.83,20211.0,243.78,243.94,243.5,243.83,20211.0
2018-05-31 11:15:00,243.61,243.68,242.77,243.1,54778.0,243.61,243.68,242.77,243.1,54778.0
2018-05-31 11:20:00,243.0,243.4,242.99,243.4,20934.0,243.0,243.4,242.99,243.4,20934.0
2018-05-31 11:25:00,243.31,243.85,243.3,243.6,15291.0,243.31,243.85,243.3,243.6,15291.0
2018-05-31 11:30:00,243.59,243.73,243.34,243.58,16014.0,243.59,243.73,243.34,243.58,16014.0
2018-05-31 11:35:00,243.52,244.44,243.52,244.23,26630.0,243.52,244.44,243.52,244.23,26630.0
2018-05-31 11:40:00,244.28,244.9,244.16,244.68,49059.0,244.28,244.9,244.16,244.68,49059.0
2018-05-31 11:45:00,244.63,244.7,244.33,244.7,19461.0,244.63,244.7,244.33,244.7,19461.0
2018-05-31 11:50:00,244.68,244.76,243.84,244.16,25796.0,244.68,244.76,243.84,244.16,25796.0
2018-05-31 11:55:00,243.96,244.32,243.69,243.71,19914.0,243.96,244.32,243.69,243.71,19914.0
2018-05-31 12:00:00,243.7,244.19,243.55,244.19,12855.0,243.7,244.19,243.55,244.19,12855.0
2018-05-31 12:05:00,244.14,244.23,243.93,244.11,21652.0,244.14,244.23,243.93,244.11,21652.0
2018-05-31 12:10:00,244.12,244.69,244.12,244.42,13735.0,244.12,244.69,244.12,244.42,13735.0
2018-05-31 12:15:00,244.29,244.5,244.29,244.4,17171.0,244.29,244.5,244.29,244.4,17171.0
2018-05-31 12:20:00,244.4,244.45,244.29,244.45,16095.0,244.4,244.45,244.29,244.45,16095.0
2018-05-31 12:25:00,244.44,244.47,244.06,244.33,17561.0,244.44,244.47,244.06,244.33,17561.0
2018-05-31 12:30:00,244.23,244.47,244.23,244.27,17343.0,244.23,244.47,244.23,244.27,17343.0
2018-05-31 12:35:00,244.23,244.48,244.05,244.35,6910.0,244.23,244.48,244.05,244.35,6910.0
2018-05-31 12:40:00,244.34,244.5,244.21,244.44,33164.0,244.34,244.5,244.21,244.44,33164.0
2018-05-31 12:45:00,244.42,244.5,244.23,244.47,25339.0,244.42,244.5,244.23,244.47,25339.0
2018-05-31 12:50:00,244.5,244.5,244.29,244.31,21805.0,244.5,244.5,244.29,244.31,21805.0
2018-05-31 12:55:00,244.33,244.42,244.08,244.21,13073.0,244.33,244.42,244.08,244.21,13073.0
2018-05-31 13:00:00,244.35,244.37,244.01,244.26,7073.0,244.35,244.37,244.01,244.26,7073.0
2018-05-31 13:05:00,244.26,244.44,244.14,244.4,14244.0,244.26,244.44,244.14,244.4,14244.0
2018-05-31 13:10:00,244.36,244.5,244.27,244.33,27829.0,244.36,244.5,244.27,244.33,27829.0
2018-05-31 13:15:00,244.38,244.5,244.38,244.45,29962.0,244.38,244.5,244.38,244.45,29962.0
2018-05-31 13:20:00,244.46,244.9,244.41,244.73,67761.0,244.46,244.9,244.41,244.73,67761.0
2018-05-31 13:25:00,244.72,244.9,244.63,244.9,15485.0,244.72,244.9,244.63,244.9,15485.0
2018-05-31 13:30:00,244.91,244.98,244.51,244.62,17138.0,244.91,244.98,244.51,244.62,17138.0
2018-05-31 13:35:00,244.58,244.69,244.29,244.37,17507.0,244.58,244.69,244.29,244.37,17507.0
2018-05-31 13:40:00,244.35,244.71,244.35,244.71,5200.0,244.35,244.71,244.35,244.71,5200.0
2018-05-31 13:45:00,244.73,245.0,244.64,244.97,16518.0,244.73,245.0,244.64,244.97,16518.0
2018-05-31 13:50:00,244.9,244.96,244.58,244.8,32239.0,244.9,244.96,244.58,244.8,32239.0
2018-05-31 13:55:00,244.8,244.8,244.06,244.3,27489.0,244.8,244.8,244.06,244.3,27489.0
2018-05-31 14:00:00,244.16,244.21,243.6,243.9,13602.0,244.16,244.21,243.6,243.9,13602.0
2018-05-31 14:05:00,244.11,244.15,243.7,243.7,14541.0,244.11,244.15,243.7,243.7,14541.0
2018-05-31 14:10:00,243.71,244.24,243.59,244.13,14710.0,243.71,244.24,243.59,244.13,14710.0
2018-05-31 14:15:00,244.08,244.39,243.91,244.13,25100.0,244.08,244.39,243.91,244.13,25100.0
2018-05-31 14:20:00,244.13,244.74,244.13,244.74,18773.0,244.13,244.74,244.13,244.74,18773.0
2018-05-31 14:25:00,244.75,244.75,244.23,244.36,28578.0,244.75,244.75,244.23,244.36,28578.0
2018-05-31 14:30:00,244.29,244.36,244.14,244.21,9060.0,244.29,244.36,244.14,244.21,9060.0
2018-05-31 14:35:00,244.18,244.18,243.89,243.9,16312.0,244.18,244.18,243.89,243.9,16312.0
2018-05-31 14:40:00,243.9,244.2,243.88,244.12,18310.0,243.9,244.2,243.88,244.12,18310.0
2018-05-31 14:45:00,244.07,244.11,243.87,243.98,16630.0,244.07,244.11,243.87,243.98,16630.0
2018-05-31 14:50:00,244.0,244.02,243.91,244.0,9043.0,244.0,244.02,243.91,244.0,9043.0
2018-05-31 14:55:00,244.01,244.04,243.5,243.63,21992.0,244.01,244.04,243.5,243.63,21992.0
2018-05-31 15:00:00,243.64,243.77,243.49,243.64,12886.0,243.64,243.77,243.49,243.64,12886.0
2018-05-31 15:05:00,243.68,243.87,243.51,243.56,24410.0,243.68,243.87,243.51,243.56,24410.0
2018-05-31 15:10:00,243.56,243.75,243.45,243.6,17865.0,243.56,243.75,243.45,243.6,17865.0
2018-05-31 15:15:00,243.57,243.62,243.41,243.45,21213.0,243.57,243.62,243.41,243.45,21213.0
2018-05-31 15:20:00,243.56,243.59,243.37,243.46,9572.0,243.56,243.59,243.37,243.46,9572.0
2018-05-31 15:25:00,243.44,243.56,243.32,243.36,19271.0,243.44,243.56,243.32,243.36,19271.0
2018-05-31 15:30:00,243.38,243.4,243.19,243.23,23590.0,243.38,243.4,243.19,243.23,23590.0
2018-05-31 15:35:00,243.27,243.44,243.02,243.05,34246.0,243.27,243.44,243.02,243.05,34246.0
2018-05-31 15:40:00,243.05,243.19,242.93,243.14,39159.0,243.05,243.19,242.93,243.14,39159.0
2018-05-31 15:45:00,243.15,243.35,243.05,243.18,46547.0,243.15,243.35,243.05,243.18,46547.0
2018-05-31 15:50:00,243.17,243.3,242.93,242.98,42972.0,243.17,243.3,242.93,242.98,42972.0
2018-05-31 15:55:00,242.95,243.06,242.46,242.57,250109.0,242.95,243.06,242.46,242.57,250109.0
2018-06-01 09:30:00,245.39,246.5,245.0,245.98,268469.0,245.39,246.5,245.0,245.98,268469.0
2018-06-01 09:35:00,246.04,246.49,245.4,246.41,116664.0,246.04,246.49,245.4,246.41,116664.0
2018-06-01 09:40:00,246.44,246.55,245.3,245.31,87818.0,246.44,246.55,245.3,245.31,87818.0
2018-06-01 09:45:00,245.41,245.94,244.85,245.12,62995.0,245.41,245.94,244.85,245.12,62995.0
2018-06-01 09:50:00,245.19,245.58,245.11,245.51,30003.0,245.19,245.58,245.11,245.51,30003.0
2018-06-01 09:55:00,245.6,246.05,245.6,245.84,44873.0,245.6,246.05,245.6,245.84,44873.0
2018-06-01 10:00:00,245.88,246.59,245.74,246.49,75356.0,245.88,246.59,245.74,246.49,75356.0
2018-06-01 10:05:00,246.56,247.0,245.9,246.11,64906.0,246.56,247.0,245.9,246.11,64906.0
2018-06-01 10:10:00,246.18,246.53,246.04,246.3,55500.0,246.18,246.53,246.04,246.3,55500.0
2018-06-01 10:15:00,246.26,247.2,245.98,246.84,62144.0,246.26,247.2,245.98,246.84,62144.0
2018-06-01 10:20:00,246.92,247.93,246.88,247.73,134402.0,246.92,247.93,246.88,247.73,134402.0
2018-06-01 10:25:00,247.76,247.78,247.18,247.45,38447.0,247.76,247.78,247.18,247.45,38447.0
2018-06-01 10:30:00,247.51,248.02,247.48,247.8,105153.0,247.51,248.02,247.48,247.8,105153.0
2018-06-01 10:35:00,247.79,248.25,247.62,248.02,43411.0,247.79,248.25,247.62,248.02,43411.0
2018-06-01 10:40:00,248.03,248.04,247.57,247.72,37312.0,248.03,248.04,247.57,247.72,37312.0
2018-06-01 10:45:00,247.7,247.99,247.29,247.91,36055.0,247.7,247.99,247.29,247.91,36055.0
2018-06-01 10:50:00,247.92,248.74,247.87,248.68,77379.0,247.92,248.74,247.87,248.68,77379.0
2018-06-01 10:55:00,248.75,249.8,248.74,249.76,146233.0,248.75,249.8,248.74,249.76,146233.0
2018-06-01 11:00:00,249.67,249.94,249.33,249.82,63749.0,249.67,249.94,249.33,249.82,63749.0
2018-06-01 11:05:00,249.78,249.94,249.36,249.73,34102.0,249.78,249.94,249.36,249.73,34102.0
2018-06-01 11:10:00,249.75,250.0,249.55,249.68,38476.0,249.75,250.0,249.55,249.68,38476.0
2018-06-01 11:15:00,249.66,249.71,249.37,249.47,39672.0,249.66,249.71,249.37,249.47,39672.0
2018-06-01 11:20:00,249.49,249.53,248.69,248.85,43685.0,249.49,249.53,248.69,248.85,43685.0
2018-06-01 11:25:00,248.81,249.01,248.25,248.26,30846.0,248.81,249.01,248.25,248.26,30846.0
2018-06-01 11:30:00,248.26,249.05,248.26,248.94,60330.0,248.26,249.05,248.26,248.94,60330.0
2018-06-01 11:35:00,248.94,249.58,248.94,249.53,42410.0,248.94,249.58,248.94,249.53,42410.0
2018-06-01 11:40:00,249.47,249.93,249.47,249.87,24040.0,249.47,249.93,249.47,249.87,24040.0
2018-06-01 11:45:00,249.83,250.02,249.56,249.82,52488.0,249.83,250.02,249.56,249.82,52488.0
2018-06-01 11:50:00,249.77,250.04,249.77,249.87,35812.0,249.77,250.04,249.77,249.87,35812.0
2018-06-01 11:55:00,249.83,250.0,249.53,249.63,56862.0,249.83,250.0,249.53,249.63,56862.0
2018-06-01 12:00:00,249.7,250.0,249.7,249.98,24410.0,249.7,250.0,249.7,249.98,24410.0
2018-06-01 12:05:00,249.97,250.0,249.91,249.96,31677.0,249.97,250.0,249.91,249.96,31677.0
2018-06-01 12:10:00,249.96,250.0,249.88,249.99,33618.0,249.96,250.0,249.88,249.99,33618.0
2018-06-01 12:15:00,249.96,250.0,249.8,249.81,31481.0,249.96,250.0,249.8,249.81,31481.0
2018-06-01 12:20:00,249.85,249.85,249.32,249.71,35168.0,249.85,249.85,249.32,249.71,35168.0
2018-06-01 12:25:00,249.65,250.5,249.65,250.43,46221.0,249.65,250.5,249.65,250.43,46221.0
2018-06-01 12:30:00,250.48,251.0,250.47,250.57,91405.0,250.48,251.0,250.47,250.57,91405.0
2018-06-01 12:35:00,250.57,250.65,250.09,250.26,31622.0,250.57,250.65,250.09,250.26,31622.0
2018-06-01 12:40:00,250.27,250.39,249.82,250.12,22970.0,250.27,250.39,249.82,250.12,22970.0
2018-06-01 12:45:00,250.14,250.4,249.82,249.86,31707.0,250.14,250.4,249.82,249.86,31707.0
2018-06-01 12:50:00,249.9,250.32,249.85,250.25,18293.0,249.9,250.32,249.85,250.25,18293.0
2018-06-01 12:55:00,250.22,250.53,249.88,250.01,34640.0,250.22,250.53,249.88,250.01,34640.0
2018-06-01 13:00:00,250.17,250.21,249.83,249.84,14119.0,250.17,250.21,249.83,249.84,14119.0
2018-06-01 13:05:00,249.94,250.19,249.71,249.93,30292.0,249.94,250.19,249.71,249.93,30292.0
2018-06-01 13:10:00,249.9,249.94,249.18,249.26,34162.0,249.9,249.94,249.18,249.26,34162.0
2018-06-01 13:15:00,249.3,249.68,249.28,249.56,20836.0,249.3,249.68,249.28,249.56,20836.0
2018-06-01 13:20:00,249.49,249.56,249.24,249.56,12752.0,249.49,249.56,249.24,249.56,12752.0
2018-06-01 13:25:00,249.53,249.89,249.52,249.67,33914.0,249.53,249.89,249.52,249.67,33914.0
2018-06-01 13:30:00,249.7,249.82,249.41,249.81,22486.0,249.7,249.82,249.41,249.81,22486.0
2018-06-01 13:35:00,249.73,249.96,249.7,249.89,10500.0,249.73,249.96,249.7,249.89,10500.0
2018-06-01 13:40:00,249.91,249.97,249.77,249.87,7974.0,249.91,249.97,249.77,249.87,7974.0
2018-06-01 13:45:00,249.92,250.01,249.89,249.9,19087.0,249.92,250.01,249.89,249.9,19087.0
2018-06-01 13:50:00,249.92,249.98,249.82,249.84,15710.0,249.92,249.98,249.82,249.84,15710.0
2018-06-01 13:55:00,249.83,249.89,249.56,249.61,19092.0,249.83,249.89,249.56,249.61,19092.0
2018-06-01 14:00:00,249.61,249.67,249.33,249.46,31899.0,249.61,249.67,249.33,249.46,31899.0
2018-06-01 14:05:00,249.46,249.46,248.86,249.0,25190.0,249.46,249.46,248.86,249.0,25190.0
2018-06-01 14:10:00,249.0,249.03,248.46,248.5,27840.0,249.0,249.03,248.46,248.5,27840.0
2018-06-01 14:15:00,248.44,248.94,248.4,248.94,27238.0,248.44,248.94,248.4,248.94,27238.0
2018-06-01 14:20:00,249.1,249.57,249.1,249.38,14586.0,249.1,249.57,249.1,249.38,14586.0
2018-06-01 14:25:00,249.42,249.5,249.25,249.42,10302.0,249.42,249.5,249.25,249.42,10302.0
2018-06-01 14:30:00,249.44,249.82,249.37,249.53,29830.0,249.44,249.82,249.37,249.53,29830.0
2018-06-01 14:35:00,249.53,249.74,249.12,249.17,24175.0,249.53,249.74,249.12,249.17,24175.0
2018-06-01 14:40:00,249.29,249.41,248.65,249.02,27085.0,249.29,249.41,248.65,249.02,27085.0
2018-06-01 14:45:00,249.17,249.25,248.77,249.02,13282.0,249.17,249.25,248.77,249.02,13282.0
2018-06-01 14:50:00,248.93,249.09,248.8,249.02,15436.0,248.93,249.09,248.8,249.02,15436.0
2018-06-01 14:55:00,249.09,249.25,248.56,248.7,24123.0,249.09,249.25,248.56,248.7,24123.0
2018-06-01 15:00:00,248.71,248.78,248.58,248.62,12698.0,248.71,248.78,248.58,248.62,12698.0
2018-06-01 15:05:00,248.62,248.84,248.26,248.77,18356.0,248.62,248.84,248.26,248.77,18356.0
2018-06-01 15:10:00,248.74,248.85,248.49,248.74,28269.0,248.74,248.85,248.49,248.74,28269.0
2018-06-01 15:15:00,248.74,248.84,248.61,248.76,16683.0,248.74,248.84,248.61,248.76,16683.0
2018-06-01 15:20:00,248.75,248.81,248.46,248.64,11671.0,248.75,248.81,248.46,248.64,11671.0
2018-06-01 15:25:00,248.63,248.77,248.41,248.72,39810.0,248.63,248.77,248.41,248.72,39810.0
2018-06-01 15:30:00,248.63,248.82,248.6,248.64,25219.0,248.63,248.82,248.6,248.64,25219.0
2018-06-01 15:35:00,248.64,249.1,248.62,249.01,31724.0,248.64,249.1,248.62,249.01,31724.0
2018-06-01 15:40:00,248.98,249.08,248.55,248.99,41145.0,248.98,249.08,248.55,248.99,41145.0
2018-06-01 15:45:00,248.97,249.0,248.53,248.72,44339.0,248.97,249.0,248.53,248.72,44339.0
2018-06-01 15:50:00,248.67,249.48,248.67,248.77,96085.0,248.67,249.48,248.67,248.77,96085.0
2018-06-01 15:55:00,248.73,248.78,248.15,248.39,193029.0,248.73,248.78,248.15,248.39,193029.0
2018-06-04 09:30:00,251.0,254.73,251.0,254.39,339602.0,251.0,254.73,251.0,254.39,339602.0
2018-06-04 09:35:00,254.35,255.13,253.86,254.99,175505.0,254.35,255.13,253.86,254.99,175505.0
2018-06-04 09:40:00,255.04,257.11,255.04,257.04,149971.0,255.04,257.11,255.04,257.04,149971.0
2018-06-04 09:45:00,257.13,257.69,256.61,257.02,147845.0,257.13,257.69,256.61,257.02,147845.0
2018-06-04 09:50:00,257.1,257.38,255.84,257.2,161399.0,257.1,257.38,255.84,257.2,161399.0
2018-06-04 09:55:00,257.29,258.4,256.92,258.2,135024.0,257.29,258.4,256.92,258.2,135024.0
2018-06-04 10:00:00,258.2,258.72,257.29,257.34,126804.0,258.2,258.72,257.29,257.34,126804.0
2018-06-04 10:05:00,257.27,257.42,256.44,256.68,78806.0,257.27,257.42,256.44,256.68,78806.0
2018-06-04 10:10:00,256.74,256.92,256.43,256.71,62938.0,256.74,256.92,256.43,256.71,62938.0
2018-06-04 10:15:00,256.8,257.43,256.8,257.05,58266.0,256.8,257.43,256.8,257.05,58266.0
2018-06-04 10:20:00,257.17,257.3,257.01,257.25,36025.0,257.17,257.3,257.01,257.25,36025.0
2018-06-04 10:25:00,257.29,257.3,256.8,257.27,35308.0,257.29,257.3,256.8,257.27,35308.0
2018-06-04 10:30:00,257.13,257.4,256.55,257.4,56455.0,257.13,257.4,256.55,257.4,56455.0
2018-06-04 10:35:00,257.4,258.29,257.4,258.16,45375.0,257.4,258.29,257.4,258.16,45375.0
2018-06-04 10:40:00,258.22,260.0,258.22,259.73,151372.0,258.22,260.0,258.22,259.73,151372.0
2018-06-04 10:45:00,259.75,260.88,259.32,259.52,147402.0,259.75,260.88,259.32,259.52,147402.0
2018-06-04 10:50:00,259.54,259.54,258.8,259.45,70170.0,259.54,259.54,258.8,259.45,70170.0
2018-06-04 10:55:00,259.43,259.86,259.08,259.7,48858.0,259.43,259.86,259.08,259.7,48858.0
2018-06-04 11:00:00,259.76,260.19,258.9,260.15,94152.0,259.76,260.19,258.9,260.15,94152.0
2018-06-04 11:05:00,260.17,260.17,259.11,259.31,40505.0,260.17,260.17,259.11,259.31,40505.0
2018-06-04 11:10:00,259.34,259.53,258.5,259.03,60663.0,259.34,259.53,258.5,259.03,60663.0
2018-06-04 11:15:00,259.05,259.3,258.88,259.21,35402.0,259.05,259.3,258.88,259.21,35402.0
2018-06-04 11:20:00,259.24,259.36,258.81,258.81,29749.0,259.24,259.36,258.81,258.81,29749.0
2018-06-04 11:25:00,258.79,259.12,258.37,259.03,54796.0,258.79,259.12,258.37,259.03,54796.0
2018-06-04 11:30:00,259.03,259.13,258.48,258.8,21216.0,259.03,259.13,258.48,258.8,21216.0
2018-06-04 11:35:00,258.83,259.62,258.7,258.75,55515.0,258.83,259.62,258.7,258.75,55515.0
2018-06-04 11:40:00,258.79,258.95,258.27,258.84,31451.0,258.79,258.95,258.27,258.84,31451.0
2018-06-04 11:45:00,258.84,259.2,258.69,259.2,26044.0,258.84,259.2,258.69,259.2,26044.0
2018-06-04 11:50:00,259.21,259.39,258.71,258.87,24545.0,259.21,259.39,258.71,258.87,24545.0
2018-06-04 11:55:00,258.86,259.45,258.76,259.32,31795.0,258.86,259.45,258.76,259.32,31795.0
2018-06-04 12:00:00,259.33,259.43,259.0,259.37,15247.0,259.33,259.43,259.0,259.37,15247.0
2018-06-04 12:05:00,259.38,259.5,258.79,258.89,45620.0,259.38,259.5,258.79,258.89,45620.0
2018-06-04 12:10:00,258.83,259.07,258.7,258.94,22622.0,258.83,259.07,258.7,258.94,22622.0
2018-06-04 12:15:00,259.04,259.05,258.67,258.93,23392.0,259.04,259.05,258.67,258.93,23392.0
2018-06-04 12:20:00,258.92,259.04,258.82,258.95,34769.0,258.92,259.04,258.82,258.95,34769.0
2018-06-04 12:25:00,258.99,259.04,258.77,258.95,25776.0,258.99,259.04,258.77,258.95,25776.0
2018-06-04 12:30:00,258.93,259.63,258.88,259.5,20395.0,258.93,259.63,258.88,259.5,20395.0
2018-06-04 12:35:00,259.62,259.91,259.37,259.46,22760.0,259.62,259.91,259.37,259.46,22760.0
2018-06-04 12:40:00,259.48,259.55,259.11,259.3,13428.0,259.48,259.55,259.11,259.3,13428.0
2018-06-04 12:45:00,259.3,259.63,259.21,259.62,29396.0,259.3,259.63,259.21,259.62,29396.0
2018-06-04 12:50:00,259.63,259.87,259.58,259.83,15451.0,259.63,259.87,259.58,259.83,15451.0
2018-06-04 12:55:00,259.84,259.9,259.58,259.62,25830.0,259.84,259.9,259.58,259.62,25830.0
2018-06-04 13:00:00,259.65,260.01,259.51,260.0,39539.0,259.65,260.01,259.51,260.0,39539.0
2018-06-04 13:05:00,259.91,260.02,259.84,259.98,16518.0,259.91,260.02,259.84,259.98,16518.0
2018-06-04 13:10:00,260.0,260.05,259.63,259.7,20174.0,260.0,260.05,259.63,259.7,20174.0
2018-06-04 13:15:00,259.7,259.88,259.61,259.88,14921.0,259.7,259.88,259.61,259.88,14921.0
2018-06-04 13:20:00,259.85,259.88,259.63,259.69,16274.0,259.85,259.88,259.63,259.69,16274.0
2018-06-04 13:25:00,259.73,259.8,259.45,259.64,20844.0,259.73,259.8,259.45,259.64,20844.0
2018-06-04 13:30:00,259.64,259.65,258.89,258.9,28337.0,259.64,259.65,258.89,258.9,28337.0
2018-06-04 13:35:00,258.86,259.03,258.82,258.95,27142.0,258.86,259.03,258.82,258.95,27142.0
2018-06-04 13:40:00,258.9,259.2,258.6,259.18,22038.0,258.9,259.2,258.6,259.18,22038.0
2018-06-04 13:45:00,259.19,259.48,259.08,259.31,14990.0,259.19,259.48,259.08,259.31,14990.0
2018-06-04 13:50:00,259.22,259.45,259.22,259.31,27570.0,259.22,259.45,259.22,259.31,27570.0
2018-06-04 13:55:00,259.3,259.67,259.26,259.67,27853.0,259.3,259.67,259.26,259.67,27853.0
2018-06-04 14:00:00,259.68,260.04,259.66,260.0,42256.0,259.68,260.04,259.66,260.0,42256.0
2018-06-04 14:05:00,260.0,260.0,259.17,259.22,22606.0,260.0,260.0,259.17,259.22,22606.0
2018-06-04 14:10:00,259.22,259.4,259.21,259.33,13887.0,259.22,259.4,259.21,259.33,13887.0
2018-06-04 14:15:00,259.26,259.32,259.05,259.31,22368.0,259.26,259.32,259.05,259.31,22368.0
2018-06-04 14:20:00,259.33,259.54,259.2,259.54,13471.0,259.33,259.54,259.2,259.54,13471.0
2018-06-04 14:25:00,259.51,259.63,259.47,259.57,10274.0,259.51,259.63,259.47,259.57,10274.0
2018-06-04 14:30:00,259.6,259.81,259.58,259.79,21545.0,259.6,259.81,259.58,259.79,21545.0
2018-06-04 14:35:00,259.83,259.98,259.7,259.82,25497.0,259.83,259.98,259.7,259.82,25497.0
2018-06-04 14:40:00,259.77,259.97,259.36,259.59,43555.0,259.77,259.97,259.36,259.59,43555.0
2018-06-04 14:45:00,259.59,260.05,259.57,259.99,22757.0,259.59,260.05,259.57,259.99,22757.0
2018-06-04 14:50:00,260.04,260.13,259.95,260.0,27527.0,260.04,260.13,259.95,260.0,27527.0
2018-06-04 14:55:00,260.0,260.02,259.71,259.96,15957.0,260.0,260.02,259.71,259.96,15957.0
2018-06-04 15:00:00,259.96,260.05,259.61,259.77,33012.0,259.96,260.05,259.61,259.77,33012.0
2018-06-04 15:05:00,259.74,259.93,259.67,259.69,24150.0,259.74,259.93,259.67,259.69,24150.0
2018-06-04 15:10:00,259.74,259.97,259.6,259.89,41651.0,259.74,259.97,259.6,259.89,41651.0
2018-06-04 15:15:00,259.94,260.1,259.89,260.05,42359.0,259.94,260.1,259.89,260.05,42359.0
2018-06-04 15:20:00,260.13,260.5,260.07,260.45,39739.0,260.13,260.5,260.07,260.45,39739.0
2018-06-04 15:25:00,260.46,260.47,260.16,260.26,27857.0,260.46,260.47,260.16,260.26,27857.0
2018-06-04 15:30:00,260.26,260.53,260.25,260.51,62409.0,260.26,260.53,260.25,260.51,62409.0
2018-06-04 15:35:00,260.5,260.92,260.36,260.92,55824.0,260.5,260.92,260.36,260.92,55824.0
2018-06-04 15:40:00,260.93,261.0,260.84,260.91,86533.0,260.93,261.0,260.84,260.91,86533.0
2018-06-04 15:45:00,260.89,260.91,260.63,260.89,75392.0,260.89,260.91,260.63,260.89,75392.0
2018-06-04 15:50:00,260.89,261.0,260.77,260.99,81017.0,260.89,261.0,260.77,260.99,81017.0
2018-06-04 15:55:00,261.0,261.0,260.82,260.97,131892.0,261.0,261.0,260.82,260.97,131892.0
2018-06-05 09:30:00,262.25,262.62,261.01,261.81,254188.0,262.25,262.62,261.01,261.81,254188.0
2018-06-05 09:35:00,261.81,262.88,261.36,262.74,123090.0,261.81,262.88,261.36,262.74,123090.0
2018-06-05 09:40:00,262.61,262.74,261.61,261.95,97590.0,262.61,262.74,261.61,261.95,97590.0
2018-06-05 09:45:00,262.01,262.04,261.25,261.97,99380.0,262.01,262.04,261.25,261.97,99380.0
2018-06-05 09:50:00,261.97,261.98,261.22,261.6,52452.0,261.97,261.98,261.22,261.6,52452.0
2018-06-05 09:55:00,261.67,263.28,261.59,263.26,79121.0,261.67,263.28,261.59,263.26,79121.0
2018-06-05 10:00:00,263.26,265.41,263.22,265.12,172610.0,263.26,265.41,263.22,265.12,172610.0
2018-06-05 10:05:00,265.05,265.27,264.28,264.28,83457.0,265.05,265.27,264.28,264.28,83457.0
2018-06-05 10:10:00,264.45,264.97,264.3,264.37,59987.0,264.45,264.97,264.3,264.37,59987.0
2018-06-05 10:15:00,264.35,264.35,263.36,263.5,46411.0,264.35,264.35,263.36,263.5,46411.0
2018-06-05 10:20:00,263.5,264.39,263.5,264.05,41186.0,263.5,264.39,263.5,264.05,41186.0
2018-06-05 10:25:00,264.0,264.0,262.91,263.06,43269.0,264.0,264.0,262.91,263.06,43269.0
2018-06-05 10:30:00,263.12,263.19,261.41,261.41,56096.0,263.12,263.19,261.41,261.41,56096.0
2018-06-05 10:35:00,261.48,261.78,260.54,261.64,59647.0,261.48,261.78,260.54,261.64,59647.0
2018-06-05 10:40:00,261.7,261.78,261.23,261.42,49994.0,261.7,261.78,261.23,261.42,49994.0
2018-06-05 10:45:00,261.51,261.69,260.26,260.35,63246.0,261.51,261.69,260.26,260.35,63246.0
2018-06-05 10:50:00,260.28,260.41,259.68,260.33,70164.0,260.28,260.41,259.68,260.33,70164.0
2018-06-05 10:55:00,260.39,261.19,260.33,260.79,36662.0,260.39,261.19,260.33,260.79,36662.0
2018-06-05 11:00:00,260.9,260.92,259.93,259.93,29710.0,260.9,260.92,259.93,259.93,29710.0
2018-06-05 11:05:00,260.0,260.0,257.36,257.45,113583.0,260.0,260.0,257.36,257.45,113583.0
2018-06-05 11:10:00,257.47,258.14,257.39,258.01,87639.0,257.47,258.14,257.39,258.01,87639.0
2018-06-05 11:15:00,258.04,258.35,257.79,258.02,70805.0,258.04,258.35,257.79,258.02,70805.0
2018-06-05 11:20:00,258.07,258.33,257.95,258.1,34424.0,258.07,258.33,257.95,258.1,34424.0
2018-06-05 11:25:00,258.15,258.16,257.17,257.51,55069.0,258.15,258.16,257.17,257.51,55069.0
2018-06-05 11:30:00,257.53,257.58,256.42,256.43,111749.0,257.53,257.58,256.42,256.43,111749.0
2018-06-05 11:35:00,256.43,256.78,255.6,256.02,184986.0,256.43,256.78,255.6,256.02,184986.0
2018-06-05 11:40:00,256.02,256.07,255.2,255.72,128743.0,256.02,256.07,255.2,255.72,128743.0
2018-06-05 11:45:00,255.83,257.18,255.83,257.18,85986.0,255.83,257.18,255.83,257.18,85986.0
2018-06-05 11:50:00,257.06,258.83,256.96,258.34,109116.0,257.06,258.83,256.96,258.34,109116.0
2018-06-05 11:55:00,258.48,258.7,258.21,258.29,27853.0,258.48,258.7,258.21,258.29,27853.0
2018-06-05 12:00:00,258.28,258.7,258.23,258.57,34922.0,258.28,258.7,258.23,258.57,34922.0
2018-06-05 12:05:00,258.62,258.7,258.06,258.68,31579.0,258.62,258.7,258.06,258.68,31579.0
2018-06-05 12:10:00,258.67,259.27,258.63,259.27,57652.0,258.67,259.27,258.63,259.27,57652.0
2018-06-05 12:15:00,259.25,259.25,258.53,258.67,25116.0,259.25,259.25,258.53,258.67,25116.0
2018-06-05 12:20:00,258.77,259.04,258.63,258.99,21445.0,258.77,259.04,258.63,258.99,21445.0
2018-06-05 12:25:00,259.0,259.22,258.72,259.12,18660.0,259.0,259.22,258.72,259.12,18660.0
2018-06-05 12:30:00,259.2,259.29,258.09,258.25,34339.0,259.2,259.29,258.09,258.25,34339.0
2018-06-05 12:35:00,258.26,258.97,258.17,258.97,13999.0,258.26,258.97,258.17,258.97,13999.0
2018-06-05 12:40:00,258.97,259.05,258.77,258.8,16270.0,258.97,259.05,258.77,258.8,16270.0
2018-06-05 12:45:00,258.83,258.83,258.31,258.5,14331.0,258.83,258.83,258.31,258.5,14331.0
2018-06-05 12:50:00,258.51,259.18,258.42,259.1,18674.0,258.51,259.18,258.42,259.1,18674.0
2018-06-05 12:55:00,259.22,259.65,259.15,259.59,23525.0,259.22,259.65,259.15,259.59,23525.0
2018-06-05 13:00:00,259.67,259.77,259.46,259.57,25201.0,259.67,259.77,259.46,259.57,25201.0
2018-06-05 13:05:00,259.57,259.95,259.54,259.95,29047.0,259.57,259.95,259.54,259.95,29047.0
2018-06-05 13:10:00,259.96,260.0,259.84,259.87,19121.0,259.96,260.0,259.84,259.87,19121.0
2018-06-05 13:15:00,259.92,260.46,259.89,260.25,24264.0,259.92,260.46,259.89,260.25,24264.0
2018-06-05 13:20:00,260.34,260.4,259.64,259.85,31502.0,260.34,260.4,259.64,259.85,31502.0
2018-06-05 13:25:00,259.75,260.47,259.71,260.08,26760.0,259.75,260.47,259.71,260.08,26760.0
2018-06-05 13:30:00,260.14,260.3,259.7,259.88,27208.0,260.14,260.3,259.7,259.88,27208.0
2018-06-05 13:35:00,259.95,259.98,259.67,259.67,10328.0,259.95,259.98,259.67,259.67,10328.0
2018-06-05 13:40:00,259.66,259.71,259.06,259.71,25973.0,259.66,259.71,259.06,259.71,25973.0
2018-06-05 13:45:00,259.62,259.94,259.44,259.84,16205.0,259.62,259.94,259.44,259.84,16205.0
2018-06-05 13:50:00,259.86,259.86,259.55,259.63,8922.0,259.86,259.86,259.55,259.63,8922.0
2018-06-05 13:55:00,259.69,259.97,259.63,259.71,14683.0,259.69,259.97,259.63,259.71,14683.0
2018-06-05 14:00:00,259.64,259.71,259.2,259.3,18109.0,259.64,259.71,259.2,259.3,18109.0
2018-06-05 14:05:00,259.26,259.6,259.26,259.57,15694.0,259.26,259.6,259.26,259.57,15694.0
2018-06-05 14:10:00,259.63,259.78,259.56,259.76,17312.0,259.63,259.78,259.56,259.76,17312.0
2018-06-05 14:15:00,259.76,259.94,259.68,259.93,22158.0,259.76,259.94,259.68,259.93,22158.0
2018-06-05 14:20:00,259.94,260.17,259.94,260.16,28702.0,259.94,260.17,259.94,260.16,28702.0
2018-06-05 14:25:00,260.18,260.36,260.12,260.22,27321.0,260.18,260.36,260.12,260.22,27321.0
2018-06-05 14:30:00,260.25,260.33,260.11,260.27,16311.0,260.25,260.33,260.11,260.27,16311.0
2018-06-05 14:35:00,260.27,260.38,259.9,260.13,47629.0,260.27,260.38,259.9,260.13,47629.0
2018-06-05 14:40:00,260.05,260.38,260.03,260.38,19806.0,260.05,260.38,260.03,260.38,19806.0
2018-06-05 14:45:00,260.37,260.7,260.31,260.62,21672.0,260.37,260.7,260.31,260.62,21672.0
2018-06-05 14:50:00,260.62,260.63,260.35,260.35,16389.0,260.62,260.63,260.35,260.35,16389.0
2018-06-05 14:55:00,260.32,260.34,260.06,260.19,15563.0,260.32,260.34,260.06,260.19,15563.0
2018-06-05 15:00:00,260.19,260.24,260.12,260.18,8814.0,260.19,260.24,260.12,260.18,8814.0
2018-06-05 15:05:00,260.21,260.45,260.2,260.43,13405.0,260.21,260.45,260.2,260.43,13405.0
2018-06-05 15:10:00,260.43,260.48,260.17,260.18,15309.0,260.43,260.48,260.17,260.18,15309.0
2018-06-05 15:15:00,260.28,260.39,260.2,260.36,10270.0,260.28,260.39,260.2,260.36,10270.0
2018-06-05 15:20:00,260.37,260.42,260.08,260.12,14197.0,260.37,260.42,260.08,260.12,14197.0
2018-06-05 15:25:00,260.15,260.28,260.07,260.2,16665.0,260.15,260.28,260.07,260.2,16665.0
2018-06-05 15:30:00,260.16,260.34,260.07,260.11,12630.0,260.16,260.34,260.07,260.11,12630.0
2018-06-05 15:35:00,260.16,260.16,259.61,259.94,42310.0,260.16,260.16,259.61,259.94,42310.0
2018-06-05 15:40:00,260.01,260.02,259.69,259.83,17288.0,260.01,260.02,259.69,259.83,17288.0
2018-06-05 15:45:00,259.82,260.09,259.7,260.09,29628.0,259.82,260.09,259.7,260.09,29628.0
2018-06-05 15:50:00,260.05,260.18,259.87,260.1,37832.0,260.05,260.18,259.87,260.1,37832.0
2018-06-05 15:55:00,260.14,260.18,259.83,260.0,79290.0,260.14,260.18,259.83,260.0,79290.0
2018-06-06 09:30:00,260.18,261.38,259.85,260.02,172762.0,260.18,261.38,259.85,260.02,172762.0
2018-06-06 09:35:00,259.99,261.0,259.72,260.81,34819.0,259.99,261.0,259.72,260.81,34819.0
2018-06-06 09:40:00,260.94,261.76,260.8,260.83,62394.0,260.94,261.76,260.8,260.83,62394.0
2018-06-06 09:45:00,260.86,261.56,260.74,260.94,46735.0,260.86,261.56,260.74,260.94,46735.0
2018-06-06 09:50:00,260.9,261.51,260.78,260.84,29320.0,260.9,261.51,260.78,260.84,29320.0
2018-06-06 09:55:00,260.78,260.78,259.09,259.1,38958.0,260.78,260.78,259.09,259.1,38958.0
2018-06-06 10:00:00,259.23,259.65,257.83,257.83,81907.0,259.23,259.65,257.83,257.83,81907.0
2018-06-06 10:05:00,257.83,258.85,257.53,258.85,41158.0,257.83,258.85,257.53,258.85,41158.0
2018-06-06 10:10:00,258.74,258.82,258.38,258.56,17522.0,258.74,258.82,258.38,258.56,17522.0
2018-06-06 10:15:00,258.48,258.51,257.08,257.29,47118.0,258.48,258.51,257.08,257.29,47118.0
2018-06-06 10:20:00,257.46,258.3,257.21,258.3,31763.0,257.46,258.3,257.21,258.3,31763.0
2018-06-06 10:25:00,258.39,259.65,258.39,259.49,72612.0,258.39,259.65,258.39,259.49,72612.0
2018-06-06 10:30:00,259.42,259.62,258.62,258.85,41148.0,259.42,259.62,258.62,258.85,41148.0
2018-06-06 10:35:00,258.82,259.88,258.82,259.84,20861.0,258.82,259.88,258.82,259.84,20861.0
2018-06-06 10:40:00,259.75,260.45,259.75,260.08,29330.0,259.75,260.45,259.75,260.08,29330.0
2018-06-06 10:45:00,260.02,260.03,259.32,259.47,14108.0,260.02,260.03,259.32,259.47,14108.0
2018-06-06 10:50:00,259.5,260.01,259.47,259.93,9494.0,259.5,260.01,259.47,259.93,9494.0
2018-06-06 10:55:00,259.9,260.45,259.84,260.27,19389.0,259.9,260.45,259.84,260.27,19389.0
2018-06-06 11:00:00,260.41,261.35,260.41,261.24,30540.0,260.41,261.35,260.41,261.24,30540.0
2018-06-06 11:05:00,261.14,261.67,261.1,261.37,39746.0,261.14,261.67,261.1,261.37,39746.0
2018-06-06 11:10:00,261.4,261.44,260.61,260.93,33057.0,261.4,261.44,260.61,260.93,33057.0
2018-06-06 11:15:00,260.91,261.21,260.65,261.21,14425.0,260.91,261.21,260.65,261.21,14425.0
2018-06-06 11:20:00,261.17,261.5,260.94,261.5,16504.0,261.17,261.5,260.94,261.5,16504.0
2018-06-06 11:25:00,261.44,261.51,260.81,261.13,20199.0,261.44,261.51,260.81,261.13,20199.0
2018-06-06 11:30:00,261.22,261.94,261.22,261.93,22353.0,261.22,261.94,261.22,261.93,22353.0
2018-06-06 11:35:00,261.88,262.09,261.52,261.74,34915.0,261.88,262.09,261.52,261.74,34915.0
2018-06-06 11:40:00,261.82,262.0,261.75,261.93,21196.0,261.82,262.0,261.75,261.93,21196.0
2018-06-06 11:45:00,261.89,262.04,261.78,261.83,14952.0,261.89,262.04,261.78,261.83,14952.0
2018-06-06 11:50:00,261.83,262.02,261.55,261.58,20783.0,261.83,262.02,261.55,261.58,20783.0
2018-06-06 11:55:00,261.49,262.0,261.42,261.98,21217.0,261.49,262.0,261.42,261.98,21217.0
2018-06-06 12:00:00,261.98,262.0,261.5,261.82,25761.0,261.98,262.0,261.5,261.82,25761.0
2018-06-06 12:05:00,261.81,261.92,261.56,261.59,8762.0,261.81,261.92,261.56,261.59,8762.0
2018-06-06 12:10:00,261.67,261.97,261.58,261.97,7522.0,261.67,261.97,261.58,261.97,7522.0
2018-06-06 12:15:00,261.94,262.02,261.64,261.73,19557.0,261.94,262.02,261.64,261.73,19557.0
2018-06-06 12:20:00,261.73,261.76,261.37,261.63,13397.0,261.73,261.76,261.37,261.63,13397.0
2018-06-06 12:25:00,261.58,261.95,261.56,261.87,11056.0,261.58,261.95,261.56,261.87,11056.0
2018-06-06 12:30:00,261.94,262.2,261.77,261.96,20244.0,261.94,262.2,261.77,261.96,20244.0
2018-06-06 12:35:00,262.0,262.48,261.86,262.09,17163.0,262.0,262.48,261.86,262.09,17163.0
2018-06-06 12:40:00,262.16,262.44,261.97,262.08,16132.0,262.16,262.44,261.97,262.08,16132.0
2018-06-06 12:45:00,262.07,262.42,262.0,262.05,23768.0,262.07,262.42,262.0,262.05,23768.0
2018-06-06 12:50:00,262.04,262.38,262.0,262.29,14835.0,262.04,262.38,262.0,262.29,14835.0
2018-06-06 12:55:00,262.38,262.5,262.11,262.23,21618.0,262.38,262.5,262.11,262.23,21618.0
2018-06-06 13:00:00,262.13,262.77,262.06,262.24,20436.0,262.13,262.77,262.06,262.24,20436.0
2018-06-06 13:05:00,262.11,262.56,262.11,262.49,7954.0,262.11,262.56,262.11,262.49,7954.0
2018-06-06 13:10:00,262.51,262.58,261.82,262.31,39670.0,262.51,262.58,261.82,262.31,39670.0
2018-06-06 13:15:00,262.42,262.53,262.23,262.24,11301.0,262.42,262.53,262.23,262.24,11301.0
2018-06-06 13:20:00,262.2,262.2,261.38,261.99,32698.0,262.2,262.2,261.38,261.99,32698.0
2018-06-06 13:25:00,261.97,262.18,261.86,261.98,9320.0,261.97,262.18,261.86,261.98,9320.0
2018-06-06 13:30:00,262.07,262.49,262.05,262.44,8894.0,262.07,262.49,262.05,262.44,8894.0
2018-06-06 13:35:00,262.41,263.04,262.32,262.96,42542.0,262.41,263.04,262.32,262.96,42542.0
2018-06-06 13:40:00,262.94,263.11,262.59,262.59,25574.0,262.94,263.11,262.59,262.59,25574.0
2018-06-06 13:45:00,262.59,262.68,262.21,262.21,23127.0,262.59,262.68,262.21,262.21,23127.0
2018-06-06 13:50:00,262.15,262.2,261.16,261.43,38492.0,262.15,262.2,261.16,261.43,38492.0
2018-06-06 13:55:00,261.51,261.73,261.04,261.26,30115.0,261.51,261.73,261.04,261.26,30115.0
2018-06-06 14:00:00,261.37,262.29,261.37,262.14,14888.0,261.37,262.29,261.37,262.14,14888.0
2018-06-06 14:05:00,262.13,262.32,261.8,262.13,17742.0,262.13,262.32,261.8,262.13,17742.0
2018-06-06 14:10:00,262.22,262.69,262.14,262.45,8729.0,262.22,262.69,262.14,262.45,8729.0
2018-06-06 14:15:00,262.5,262.51,262.16,262.32,6056.0,262.5,262.51,262.16,262.32,6056.0
2018-06-06 14:20:00,262.18,262.58,262.18,262.4,9223.0,262.18,262.58,262.18,262.4,9223.0
2018-06-06 14:25:00,262.42,262.89,262.42,262.83,9789.0,262.42,262.89,262.42,262.83,9789.0
2018-06-06 14:30:00,262.73,262.97,262.68,262.92,10534.0,262.73,262.97,262.68,262.92,10534.0
2018-06-06 14:35:00,262.93,263.01,262.57,262.61,15836.0,262.93,263.01,262.57,262.61,15836.0
2018-06-06 14:40:00,262.6,262.73,262.2,262.48,28290.0,262.6,262.73,262.2,262.48,28290.0
2018-06-06 14:45:00,262.44,262.81,262.32,262.67,44195.0,262.44,262.81,262.32,262.67,44195.0
2018-06-06 14:50:00,262.79,263.21,262.77,263.08,26868.0,262.79,263.21,262.77,263.08,26868.0
2018-06-06 14:55:00,263.04,263.3,262.82,262.89,21329.0,263.04,263.3,262.82,262.89,21329.0
2018-06-06 15:00:00,262.94,263.51,262.87,263.42,32232.0,262.94,263.51,262.87,263.42,32232.0
2018-06-06 15:05:00,263.43,263.77,263.42,263.47,19380.0,263.43,263.77,263.42,263.47,19380.0
2018-06-06 15:10:00,263.49,263.49,263.14,263.37,30567.0,263.49,263.49,263.14,263.37,30567.0
2018-06-06 15:15:00,263.36,263.38,263.07,263.12,30611.0,263.36,263.38,263.07,263.12,30611.0
2018-06-06 15:20:00,263.11,263.2,262.91,263.19,22598.0,263.11,263.2,262.91,263.19,22598.0
2018-06-06 15:25:00,263.17,263.51,263.17,263.44,24129.0,263.17,263.51,263.17,263.44,24129.0
2018-06-06 15:30:00,263.48,263.55,263.32,263.49,27429.0,263.48,263.55,263.32,263.49,27429.0
2018-06-06 15:35:00,263.53,263.56,263.34,263.4,28210.0,263.53,263.56,263.34,263.4,28210.0
2018-06-06 15:40:00,263.42,263.44,263.27,263.35,42386.0,263.42,263.44,263.27,263.35,42386.0
2018-06-06 15:45:00,263.34,263.46,263.27,263.35,46280.0,263.34,263.46,263.27,263.35,46280.0
2018-06-06 15:50:00,263.34,263.78,263.33,263.77,71684.0,263.34,263.78,263.33,263.77,71684.0
2018-06-06 15:55:00,263.79,263.99,263.69,263.98,124643.0,263.79,263.99,263.69,263.98,124643.0
2018-06-07 09:30:00,264.69,266.7,264.11,266.5,278446.0,264.69,266.7,264.11,266.5,278446.0
2018-06-07 09:35:00,266.43,266.8,265.0,265.25,93764.0,266.43,266.8,265.0,265.25,93764.0
2018-06-07 09:40:00,265.25,265.81,264.8,265.81,75174.0,265.25,265.81,264.8,265.81,75174.0
2018-06-07 09:45:00,266.01,268.0,265.97,267.19,163887.0,266.01,268.0,265.97,267.19,163887.0
2018-06-07 09:50:00,267.12,267.37,266.5,266.63,45019.0,267.12,267.37,266.5,266.63,45019.0
2018-06-07 09:55:00,266.58,267.03,266.01,266.44,63851.0,266.58,267.03,266.01,266.44,63851.0
2018-06-07 10:00:00,266.43,267.0,266.12,266.95,68227.0,266.43,267.0,266.12,266.95,68227.0
2018-06-07 10:05:00,266.87,267.15,266.24,266.35,78841.0,266.87,267.15,266.24,266.35,78841.0
2018-06-07 10:10:00,266.25,266.37,264.8,265.64,111781.0,266.25,266.37,264.8,265.64,111781.0
2018-06-07 10:15:00,265.6,266.29,265.48,265.89,31987.0,265.6,266.29,265.48,265.89,31987.0
2018-06-07 10:20:00,265.88,265.96,264.76,265.18,78392.0,265.88,265.96,264.76,265.18,78392.0
2018-06-07 10:25:00,265.19,266.0,264.93,265.72,54836.0,265.19,266.0,264.93,265.72,54836.0
2018-06-07 10:30:00,265.73,265.74,264.72,264.75,43503.0,265.73,265.74,264.72,264.75,43503.0
2018-06-07 10:35:00,264.73,265.14,264.52,264.8,83605.0,264.73,265.14,264.52,264.8,83605.0
2018-06-07 10:40:00,264.83,266.18,264.72,265.43,63654.0,264.83,266.18,264.72,265.43,63654.0
2018-06-07 10:45:00,265.5,265.5,264.8,265.27,52841.0,265.5,265.5,264.8,265.27,52841.0
2018-06-07 10:50:00,265.17,265.25,264.91,265.12,40349.0,265.17,265.25,264.91,265.12,40349.0
2018-06-07 10:55:00,265.11,266.21,265.04,265.77,32429.0,265.11,266.21,265.04,265.77,32429.0
2018-06-07 11:00:00,265.94,266.03,265.41,265.8,20715.0,265.94,266.03,265.41,265.8,20715.0
2018-06-07 11:05:00,265.67,265.87,264.95,265.07,31389.0,265.67,265.87,264.95,265.07,31389.0
2018-06-07 11:10:00,265.18,266.32,265.17,266.02,24225.0,265.18,266.32,265.17,266.02,24225.0
2018-06-07 11:15:00,266.07,266.33,265.72,266.25,19473.0,266.07,266.33,265.72,266.25,19473.0
2018-06-07 11:20:00,266.25,266.25,265.71,265.85,24471.0,266.25,266.25,265.71,265.85,24471.0
2018-06-07 11:25:00,265.92,266.13,265.91,266.0,20013.0,265.92,266.13,265.91,266.0,20013.0
2018-06-07 11:30:00,265.98,266.23,265.97,265.98,36873.0,265.98,266.23,265.97,265.98,36873.0
2018-06-07 11:35:00,265.98,266.25,265.85,266.12,23872.0,265.98,266.25,265.85,266.12,23872.0
2018-06-07 11:40:00,266.21,266.33,265.93,265.98,12167.0,266.21,266.33,265.93,265.98,12167.0
2018-06-07 11:45:00,265.97,266.18,265.83,266.17,25849.0,265.97,266.18,265.83,266.17,25849.0
2018-06-07 11:50:00,266.12,266.17,265.14,265.23,23915.0,266.12,266.17,265.14,265.23,23915.0
2018-06-07 11:55:00,265.16,265.82,264.99,265.38,24957.0,265.16,265.82,264.99,265.38,24957.0
2018-06-07 12:00:00,265.24,265.74,265.24,265.39,22863.0,265.24,265.74,265.24,265.39,22863.0
2018-06-07 12:05:00,265.29,265.56,265.17,265.18,13126.0,265.29,265.56,265.17,265.18,13126.0
2018-06-07 12:10:00,265.12,265.52,264.9,265.27,17871.0,265.12,265.52,264.9,265.27,17871.0
2018-06-07 12:15:00,265.26,265.45,264.96,264.99,17108.0,265.26,265.45,264.96,264.99,17108.0
2018-06-07 12:20:00,265.1,265.47,264.89,265.47,16905.0,265.1,265.47,264.89,265.47,16905.0
2018-06-07 12:25:00,265.52,265.76,265.36,265.5,14259.0,265.52,265.76,265.36,265.5,14259.0
2018-06-07 12:30:00,265.47,265.48,264.92,265.09,10484.0,265.47,265.48,264.92,265.09,10484.0
2018-06-07 12:35:00,265.15,265.28,265.04,265.12,10524.0,265.15,265.28,265.04,265.12,10524.0
2018-06-07 12:40:00,265.14,265.28,264.9,265.07,13051.0,265.14,265.28,264.9,265.07,13051.0
2018-06-07 12:45:00,265.07,265.24,264.58,264.88,13139.0,265.07,265.24,264.58,264.88,13139.0
2018-06-07 12:50:00,264.72,265.46,264.72,264.77,16837.0,264.72,265.46,264.72,264.77,16837.0
2018-06-07 12:55:00,264.8,265.1,264.52,265.08,21764.0,264.8,265.1,264.52,265.08,21764.0
2018-06-07 13:00:00,264.99,265.02,264.64,264.86,10779.0,264.99,265.02,264.64,264.86,10779.0
2018-06-07 13:05:00,264.81,264.87,264.33,264.4,11543.0,264.81,264.87,264.33,264.4,11543.0
2018-06-07 13:10:00,264.37,264.72,264.34,264.48,11956.0,264.37,264.72,264.34,264.48,11956.0
2018-06-07 13:15:00,264.5,264.57,263.66,263.84,38513.0,264.5,264.57,263.66,263.84,38513.0
2018-06-07 13:20:00,263.96,264.75,263.95,264.71,20886.0,263.96,264.75,263.95,264.71,20886.0
2018-06-07 13:25:00,264.55,264.91,264.51,264.57,11668.0,264.55,264.91,264.51,264.57,11668.0
2018-06-07 13:30:00,264.51,264.54,264.04,264.48,9362.0,264.51,264.54,264.04,264.48,9362.0
2018-06-07 13:35:00,264.36,264.36,263.43,263.49,27219.0,264.36,264.36,263.43,263.49,27219.0
2018-06-07 13:40:00,263.43,264.0,263.03,263.36,32187.0,263.43,264.0,263.03,263.36,32187.0
2018-06-07 13:45:00,263.45,264.19,263.45,264.19,20187.0,263.45,264.19,263.45,264.19,20187.0
2018-06-07 13:50:00,264.19,264.19,263.57,263.77,20658.0,264.19,264.19,263.57,263.77,20658.0
2018-06-07 13:55:00,263.76,264.0,263.67,263.69,17950.0,263.76,264.0,263.67,263.69,17950.0
2018-06-07 14:00:00,263.79,264.27,263.69,264.27,25628.0,263.79,264.27,263.69,264.27,25628.0
2018-06-07 14:05:00,264.15,264.27,263.72,263.98,15201.0,264.15,264.27,263.72,263.98,15201.0
2018-06-07 14:10:00,264.05,264.1,263.67,263.69,22672.0,264.05,264.1,263.67,263.69,22672.0
2018-06-07 14:15:00,263.68,263.9,263.44,263.83,29537.0,263.68,263.9,263.44,263.83,29537.0
2018-06-07 14:20:00,263.8,264.24,263.71,263.96,18868.0,263.8,264.24,263.71,263.96,18868.0
2018-06-07 14:25:00,264.06,264.13,263.68,263.94,6230.0,264.06,264.13,263.68,263.94,6230.0
2018-06-07 14:30:00,263.9,264.41,263.89,264.41,4768.0,263.9,264.41,263.89,264.41,4768.0
2018-06-07 14:35:00,264.39,264.65,264.24,264.4,11756.0,264.39,264.65,264.24,264.4,11756.0
2018-06-07 14:40:00,264.35,264.63,264.22,264.39,8990.0,264.35,264.63,264.22,264.39,8990.0
2018-06-07 14:45:00,264.36,264.84,264.36,264.84,5998.0,264.36,264.84,264.36,264.84,5998.0
2018-06-07 14:50:00,264.83,264.98,264.55,264.55,6819.0,264.83,264.98,264.55,264.55,6819.0
2018-06-07 14:55:00,264.48,264.51,264.3,264.5,5242.0,264.48,264.51,264.3,264.5,5242.0
2018-06-07 15:00:00,264.49,264.54,264.12,264.52,9412.0,264.49,264.54,264.12,264.52,9412.0
2018-06-07 15:05:00,264.59,264.78,264.16,264.16,11587.0,264.59,264.78,264.16,264.16,11587.0
2018-06-07 15:10:00,264.26,264.43,264.04,264.31,6126.0,264.26,264.43,264.04,264.31,6126.0
2018-06-07 15:15:00,264.36,264.66,264.14,264.66,12031.0,264.36,264.66,264.14,264.66,12031.0
2018-06-07 15:20:00,264.63,264.88,264.61,264.88,7269.0,264.63,264.88,264.61,264.88,7269.0
2018-06-07 15:25:00,264.89,264.89,264.57,264.63,7795.0,264.89,264.89,264.57,264.63,7795.0
2018-06-07 15:30:00,264.59,264.86,264.58,264.77,10748.0,264.59,264.86,264.58,264.77,10748.0
2018-06-07 15:35:00,264.86,265.23,264.81,265.1,53410.0,264.86,265.23,264.81,265.1,53410.0
2018-06-07 15:40:00,265.03,265.25,264.57,264.61,38901.0,265.03,265.25,264.57,264.61,38901.0
2018-06-07 15:45:00,264.69,264.98,264.65,264.96,33815.0,264.69,264.98,264.65,264.96,33815.0
2018-06-07 15:50:00,265.0,265.35,264.88,265.31,67418.0,265.0,265.35,264.88,265.31,67418.0
2018-06-07 15:55:00,265.34,265.41,264.84,264.88,134834.0,265.34,265.41,264.84,264.88,134834.0
2018-06-08 09:30:00,261.81,262.5,260.71,260.8,192184.0,261.81,262.5,260.71,260.8,192184.0
2018-06-08 09:35:00,260.91,262.42,260.7,262.33,79993.0,260.91,262.42,260.7,262.33,79993.0
2018-06-08 09:40:00,262.17,263.74,262.14,263.08,113041.0,262.17,263.74,262.14,263.08,113041.0
2018-06-08 09:45:00,263.33,263.38,262.39,263.2,32193.0,263.33,263.38,262.39,263.2,32193.0
2018-06-08 09:50:00,263.02,263.42,262.52,263.28,37064.0,263.02,263.42,262.52,263.28,37064.0
2018-06-08 09:55:00,263.35,263.35,262.55,262.96,104940.0,263.35,263.35,262.55,262.96,104940.0
2018-06-08 10:00:00,262.94,263.13,262.8,262.8,20617.0,262.94,263.13,262.8,262.8,20617.0
2018-06-08 10:05:00,262.76,263.29,262.74,263.29,29531.0,262.76,263.29,262.74,263.29,29531.0
2018-06-08 10:10:00,263.18,263.24,262.82,262.87,15289.0,263.18,263.24,262.82,262.87,15289.0
2018-06-08 10:15:00,262.87,263.71,262.87,263.71,70213.0,262.87,263.71,262.87,263.71,70213.0
2018-06-08 10:20:00,263.79,263.89,263.38,263.54,26115.0,263.79,263.89,263.38,263.54,26115.0
2018-06-08 10:25:00,263.57,263.73,262.89,262.9,33815.0,263.57,263.73,262.89,262.9,33815.0
2018-06-08 10:30:00,262.82,262.82,262.12,262.25,37489.0,262.82,262.82,262.12,262.25,37489.0
2018-06-08 10:35:00,262.41,262.73,261.14,261.17,45554.0,262.41,262.73,261.14,261.17,45554.0
2018-06-08 10:40:00,261.25,261.36,259.51,260.58,115814.0,261.25,261.36,259.51,260.58,115814.0
2018-06-08 10:45:00,260.54,261.02,260.0,260.92,56579.0,260.54,261.02,260.0,260.92,56579.0
2018-06-08 10:50:00,260.85,261.48,260.85,261.38,32988.0,260.85,261.48,260.85,261.38,32988.0
2018-06-08 10:55:00,261.43,261.73,261.09,261.33,25375.0,261.43,261.73,261.09,261.33,25375.0
2018-06-08 11:00:00,261.25,261.29,260.22,260.66,32770.0,261.25,261.29,260.22,260.66,32770.0
2018-06-08 11:05:00,260.61,261.55,260.42,261.34,26762.0,260.61,261.55,260.42,261.34,26762.0
2018-06-08 11:10:00,261.31,261.71,261.22,261.61,24219.0,261.31,261.71,261.22,261.61,24219.0
2018-06-08 11:15:00,261.53,261.71,260.88,261.65,24891.0,261.53,261.71,260.88,261.65,24891.0
2018-06-08 11:20:00,261.69,261.7,261.33,261.52,27384.0,261.69,261.7,261.33,261.52,27384.0
2018-06-08 11:25:00,261.62,262.12,261.56,261.83,26212.0,261.62,262.12,261.56,261.83,26212.0
2018-06-08 11:30:00,261.77,261.91,261.26,261.91,35537.0,261.77,261.91,261.26,261.91,35537.0
2018-06-08 11:35:00,261.91,262.12,261.56,261.56,26107.0,261.91,262.12,261.56,261.56,26107.0
2018-06-08 11:40:00,261.51,262.15,261.51,262.15,25187.0,261.51,262.15,261.51,262.15,25187.0
2018-06-08 11:45:00,262.13,262.21,261.39,261.56,19763.0,262.13,262.21,261.39,261.56,19763.0
2018-06-08 11:50:00,261.58,261.79,261.25,261.6,17517.0,261.58,261.79,261.25,261.6,17517.0
2018-06-08 11:55:00,261.52,262.14,261.39,262.13,9324.0,261.52,262.14,261.39,262.13,9324.0
2018-06-08 12:00:00,262.19,262.48,262.18,262.36,15210.0,262.19,262.48,262.18,262.36,15210.0
2018-06-08 12:05:00,262.42,262.42,262.22,262.23,6144.0,262.42,262.42,262.22,262.23,6144.0
2018-06-08 12:10:00,262.26,262.44,262.16,262.24,11012.0,262.26,262.44,262.16,262.24,11012.0
2018-06-08 12:15:00,262.24,262.3,261.93,261.98,16094.0,262.24,262.3,261.93,261.98,16094.0
2018-06-08 12:20:00,261.94,262.18,261.85,262.18,24179.0,261.94,262.18,261.85,262.18,24179.0
2018-06-08 12:25:00,262.15,262.44,262.04,262.2,10787.0,262.15,262.44,262.04,262.2,10787.0
2018-06-08 12:30:00,262.19,262.79,262.16,262.79,24134.0,262.19,262.79,262.16,262.79,24134.0
2018-06-08 12:35:00,262.8,263.15,262.72,262.75,18183.0,262.8,263.15,262.72,262.75,18183.0
2018-06-08 12:40:00,262.74,262.81,262.37,262.43,16580.0,262.74,262.81,262.37,262.43,16580.0
2018-06-08 12:45:00,262.55,262.97,262.54,262.96,6452.0,262.55,262.97,262.54,262.96,6452.0
2018-06-08 12:50:00,262.9,263.09,262.72,262.88,10305.0,262.9,263.09,262.72,262.88,10305.0
2018-06-08 12:55:00,262.88,263.09,262.71,262.74,5609.0,262.88,263.09,262.71,262.74,5609.0
2018-06-08 13:00:00,262.8,263.11,262.79,262.96,15737.0,262.8,263.11,262.79,262.96,15737.0
2018-06-08 13:05:00,262.99,263.07,262.8,262.91,8185.0,262.99,263.07,262.8,262.91,8185.0
2018-06-08 13:10:00,262.79,263.21,262.79,263.18,5882.0,262.79,263.21,262.79,263.18,5882.0
2018-06-08 13:15:00,263.25,263.45,263.01,263.28,10845.0,263.25,263.45,263.01,263.28,10845.0
2018-06-08 13:20:00,263.31,263.32,263.02,263.12,7070.0,263.31,263.32,263.02,263.12,7070.0
2018-06-08 13:25:00,263.13,263.45,263.09,263.28,9269.0,263.13,263.45,263.09,263.28,9269.0
2018-06-08 13:30:00,263.31,263.47,263.3,263.44,5280.0,263.31,263.47,263.3,263.44,5280.0
2018-06-08 13:35:00,263.46,263.67,263.16,263.39,16619.0,263.46,263.67,263.16,263.39,16619.0
2018-06-08 13:40:00,263.43,263.53,263.23,263.34,9826.0,263.43,263.53,263.23,263.34,9826.0
2018-06-08 13:45:00,263.29,263.34,262.88,263.22,8722.0,263.29,263.34,262.88,263.22,8722.0
2018-06-08 13:50:00,263.23,263.34,262.78,263.24,14262.0,263.23,263.34,262.78,263.24,14262.0
2018-06-08 13:55:00,263.32,263.38,263.08,263.21,7673.0,263.32,263.38,263.08,263.21,7673.0
2018-06-08 14:00:00,263.26,263.47,263.13,263.33,6918.0,263.26,263.47,263.13,263.33,6918.0
2018-06-08 14:05:00,263.45,263.45,263.19,263.37,4943.0,263.45,263.45,263.19,263.37,4943.0
2018-06-08 14:10:00,263.32,263.86,263.31,263.7,11694.0,263.32,263.86,263.31,263.7,11694.0
2018-06-08 14:15:00,263.81,263.81,263.28,263.58,7777.0,263.81,263.81,263.28,263.58,7777.0
2018-06-08 14:20:00,263.58,263.61,263.21,263.42,11310.0,263.58,263.61,263.21,263.42,11310.0
2018-06-08 14:25:00,263.43,263.67,263.27,263.67,10616.0,263.43,263.67,263.27,263.67,10616.0
2018-06-08 14:30:00,263.63,263.7,263.25,263.61,11647.0,263.63,263.7,263.25,263.61,11647.0
2018-06-08 14:35:00,263.66,263.73,263.25,263.5,8249.0,263.66,263.73,263.25,263.5,8249.0
2018-06-08 14:40:00,263.58,263.8,263.47,263.8,21161.0,263.58,263.8,263.47,263.8,21161.0
2018-06-08 14:45:00,263.77,263.78,263.51,263.63,21595.0,263.77,263.78,263.51,263.63,21595.0
2018-06-08 14:50:00,263.66,263.73,263.27,263.31,37127.0,263.66,263.73,263.27,263.31,37127.0
2018-06-08 14:55:00,263.39,263.65,263.29,263.52,18941.0,263.39,263.65,263.29,263.52,18941.0
2018-06-08 15:00:00,263.6,263.71,263.44,263.53,19823.0,263.6,263.71,263.44,263.53,19823.0
2018-06-08 15:05:00,263.52,263.57,263.25,263.32,8710.0,263.52,263.57,263.25,263.32,8710.0
2018-06-08 15:10:00,263.32,263.51,263.22,263.38,15393.0,263.32,263.51,263.22,263.38,15393.0
2018-06-08 15:15:00,263.39,263.49,263.03,263.15,22562.0,263.39,263.49,263.03,263.15,22562.0
2018-06-08 15:20:00,263.11,263.37,262.79,262.93,13523.0,263.11,263.37,262.79,262.93,13523.0
2018-06-08 15:25:00,262.85,263.08,262.85,263.04,11929.0,262.85,263.08,262.85,263.04,11929.0
2018-06-08 15:30:00,263.04,263.2,262.77,263.15,30534.0,263.04,263.2,262.77,263.15,30534.0
2018-06-08 15:35:00,263.15,263.31,263.11,263.2,14482.0,263.15,263.31,263.11,263.2,14482.0
2018-06-08 15:40:00,263.22,263.23,263.02,263.19,14206.0,263.22,263.23,263.02,263.19,14206.0
2018-06-08 15:45:00,263.17,263.3,263.01,263.09,38679.0,263.17,263.3,263.01,263.09,38679.0
2018-06-08 15:50:00,263.12,263.55,263.12,263.29,66684.0,263.12,263.55,263.12,263.29,66684.0
2018-06-08 15:55:00,263.25,263.68,263.25,263.57,148692.0,263.25,263.68,263.25,263.57,148692.0
2018-06-11 09:30:00,264.0,264.87,262.52,263.94,124493.0,264.0,264.87,262.52,263.94,124493.0
2018-06-11 09:35:00,263.97,264.8,263.83,264.69,29277.0,263.97,264.8,263.83,264.69,29277.0
2018-06-11 09:40:00,264.55,266.94,264.55,266.78,115696.0,264.55,266.94,264.55,266.78,115696.0
2018-06-11 09:45:00,266.74,268.51,266.73,266.9,108294.0,266.74,268.51,266.73,266.9,108294.0
2018-06-11 09:50:00,267.04,267.96,266.91,267.54,49336.0,267.04,267.96,266.91,267.54,49336.0
2018-06-11 09:55:00,267.54,267.98,267.24,267.53,39193.0,267.54,267.98,267.24,267.53,39193.0
2018-06-11 10:00:00,267.63,267.72,267.1,267.24,37563.0,267.63,267.72,267.1,267.24,37563.0
2018-06-11 10:05:00,267.3,267.88,266.91,267.3,32082.0,267.3,267.88,266.91,267.3,32082.0
2018-06-11 10:10:00,267.33,268.0,267.21,267.91,54007.0,267.33,268.0,267.21,267.91,54007.0
2018-06-11 10:15:00,267.91,267.98,266.57,267.2,43412.0,267.91,267.98,266.57,267.2,43412.0
2018-06-11 10:20:00,267.28,267.28,266.39,267.05,22418.0,267.28,267.28,266.39,267.05,22418.0
2018-06-11 10:25:00,267.13,267.14,265.73,266.12,28480.0,267.13,267.14,265.73,266.12,28480.0
2018-06-11 10:30:00,265.97,266.48,265.25,265.62,21920.0,265.97,266.48,265.25,265.62,21920.0
2018-06-11 10:35:00,265.57,266.69,265.56,266.53,28412.0,265.57,266.69,265.56,266.53,28412.0
2018-06-11 10:40:00,266.53,266.95,266.42,266.95,15629.0,266.53,266.95,266.42,266.95,15629.0
2018-06-11 10:45:00,266.94,267.1,266.42,266.42,11132.0,266.94,267.1,266.42,266.42,11132.0
2018-06-11 10:50:00,266.43,266.8,266.16,266.76,20725.0,266.43,266.8,266.16,266.76,20725.0
2018-06-11 10:55:00,266.7,267.0,266.55,267.0,11453.0,266.7,267.0,266.55,267.0,11453.0
2018-06-11 11:00:00,267.05,267.05,266.64,266.9,6940.0,267.05,267.05,266.64,266.9,6940.0
2018-06-11 11:05:00,267.0,267.1,266.72,266.91,15534.0,267.0,267.1,266.72,266.91,15534.0
2018-06-11 11:10:00,266.96,267.29,266.6,266.8,42255.0,266.96,267.29,266.6,266.8,42255.0
2018-06-11 11:15:00,266.76,267.1,266.75,266.83,13125.0,266.76,267.1,266.75,266.83,13125.0
2018-06-11 11:20:00,266.77,267.19,266.7,266.75,15787.0,266.77,267.19,266.7,266.75,15787.0
2018-06-11 11:25:00,266.81,266.95,266.72,266.84,11617.0,266.81,266.95,266.72,266.84,11617.0
2018-06-11 11:30:00,266.83,267.01,266.77,266.93,12679.0,266.83,267.01,266.77,266.93,12679.0
2018-06-11 11:35:00,266.89,267.28,266.74,267.14,30531.0,266.89,267.28,266.74,267.14,30531.0
2018-06-11 11:40:00,267.23,267.4,266.77,267.11,20992.0,267.23,267.4,266.77,267.11,20992.0
2018-06-11 11:45:00,267.1,267.17,266.73,267.02,9444.0,267.1,267.17,266.73,267.02,9444.0
2018-06-11 11:50:00,267.04,267.1,266.62,266.73,12895.0,267.04,267.1,266.62,266.73,12895.0
2018-06-11 11:55:00,266.7,267.34,266.7,267.0,14400.0,266.7,267.34,266.7,267.0,14400.0
2018-06-11 12:00:00,266.95,267.47,266.95,267.25,8385.0,266.95,267.47,266.95,267.25,8385.0
2018-06-11 12:05:00,267.29,267.5,267.18,267.43,26676.0,267.29,267.5,267.18,267.43,26676.0
2018-06-11 12:10:00,267.5,267.56,267.32,267.45,13468.0,267.5,267.56,267.32,267.45,13468.0
2018-06-11 12:15:00,267.45,267.45,267.14,267.22,5177.0,267.45,267.45,267.14,267.22,5177.0
2018-06-11 12:20:00,267.3,267.47,267.26,267.26,5916.0,267.3,267.47,267.26,267.26,5916.0
2018-06-11 12:25:00,267.24,267.44,267.2,267.44,12333.0,267.24,267.44,267.2,267.44,12333.0
2018-06-11 12:30:00,267.48,267.77,267.38,267.68,8847.0,267.48,267.77,267.38,267.68,8847.0
2018-06-11 12:35:00,267.72,267.9,267.47,267.7,11633.0,267.72,267.9,267.47,267.7,11633.0
2018-06-11 12:40:00,267.81,267.98,267.69,267.85,16003.0,267.81,267.98,267.69,267.85,16003.0
2018-06-11 12:45:00,267.79,268.3,267.79,268.19,39361.0,267.79,268.3,267.79,268.19,39361.0
2018-06-11 12:50:00,268.17,268.33,268.0,268.28,12400.0,268.17,268.33,268.0,268.28,12400.0
2018-06-11 12:55:00,268.17,268.49,268.16,268.49,13692.0,268.17,268.49,268.16,268.49,13692.0
2018-06-11 13:00:00,268.5,268.55,268.27,268.35,10465.0,268.5,268.55,268.27,268.35,10465.0
2018-06-11 13:05:00,268.35,268.4,268.29,268.36,10407.0,268.35,268.4,268.29,268.36,10407.0
2018-06-11 13:10:00,268.42,268.65,268.38,268.63,12082.0,268.42,268.65,268.38,268.63,12082.0
2018-06-11 13:15:00,268.65,268.8,268.54,268.75,10940.0,268.65,268.8,268.54,268.75,10940.0
2018-06-11 13:20:00,268.8,268.8,268.44,268.51,15519.0,268.8,268.8,268.44,268.51,15519.0
2018-06-11 13:25:00,268.5,268.55,268.3,268.4,7322.0,268.5,268.55,268.3,268.4,7322.0
2018-06-11 13:30:00,268.37,268.61,268.3,268.55,9996.0,268.37,268.61,268.3,268.55,9996.0
2018-06-11 13:35:00,268.55,268.55,268.29,268.3,7405.0,268.55,268.55,268.29,268.3,7405.0
2018-06-11 13:40:00,268.31,268.4,268.14,268.14,4806.0,268.31,268.4,268.14,268.14,4806.0
2018-06-11 13:45:00,268.18,268.22,267.68,267.81,12889.0,268.18,268.22,267.68,267.81,12889.0
2018-06-11 13:50:00,267.8,267.86,267.67,267.69,7808.0,267.8,267.86,267.67,267.69,7808.0
2018-06-11 13:55:00,267.65,267.8,267.53,267.64,11207.0,267.65,267.8,267.53,267.64,11207.0
2018-06-11 14:00:00,267.6,267.68,267.5,267.64,4745.0,267.6,267.68,267.5,267.64,4745.0
2018-06-11 14:05:00,267.61,267.85,267.44,267.83,7987.0,267.61,267.85,267.44,267.83,7987.0
2018-06-11 14:10:00,267.8,267.83,267.46,267.61,7497.0,267.8,267.83,267.46,267.61,7497.0
2018-06-11 14:15:00,267.45,267.79,267.45,267.7,4907.0,267.45,267.79,267.45,267.7,4907.0
2018-06-11 14:20:00,267.68,267.87,267.64,267.77,8827.0,267.68,267.87,267.64,267.77,8827.0
2018-06-11 14:25:00,267.77,267.84,267.48,267.62,5550.0,267.77,267.84,267.48,267.62,5550.0
2018-06-11 14:30:00,267.55,267.8,267.54,267.62,8359.0,267.55,267.8,267.54,267.62,8359.0
2018-06-11 14:35:00,267.55,267.87,267.54,267.87,2987.0,267.55,267.87,267.54,267.87,2987.0
2018-06-11 14:40:00,267.72,267.92,267.71,267.88,4944.0,267.72,267.92,267.71,267.88,4944.0
2018-06-11 14:45:00,267.89,267.89,267.52,267.74,4778.0,267.89,267.89,267.52,267.74,4778.0
2018-06-11 14:50:00,267.73,267.89,267.67,267.84,9347.0,267.73,267.89,267.67,267.84,9347.0
2018-06-11 14:55:00,267.74,267.97,267.74,267.92,14424.0,267.74,267.97,267.74,267.92,14424.0
2018-06-11 15:00:00,267.96,268.37,267.96,268.35,12719.0,267.96,268.37,267.96,268.35,12719.0
2018-06-11 15:05:00,268.36,268.72,268.24,268.58,20725.0,268.36,268.72,268.24,268.58,20725.0
2018-06-11 15:10:00,268.57,268.6,268.35,268.52,13764.0,268.57,268.6,268.35,268.52,13764.0
2018-06-11 15:15:00,268.52,268.9,268.51,268.75,30782.0,268.52,268.9,268.51,268.75,30782.0
2018-06-11 15:20:00,268.78,269.0,268.75,268.99,26167.0,268.78,269.0,268.75,268.99,26167.0
2018-06-11 15:25:00,268.97,269.55,268.92,269.55,48195.0,268.97,269.55,268.92,269.55,48195.0
2018-06-11 15:30:00,269.57,269.67,269.19,269.41,44901.0,269.57,269.67,269.19,269.41,44901.0
2018-06-11 15:35:00,269.39,269.57,269.34,269.48,27567.0,269.39,269.57,269.34,269.48,27567.0
2018-06-11 15:40:00,269.48,269.55,269.37,269.4,38112.0,269.48,269.55,269.37,269.4,38112.0
2018-06-11 15:45:00,269.37,269.42,268.94,269.42,51979.0,269.37,269.42,268.94,269.42,51979.0
2018-06-11 15:50:00,269.36,269.44,268.95,269.38,82892.0,269.36,269.44,268.95,269.38,82892.0
2018-06-11 15:55:00,269.41,269.83,269.37,269.79,140808.0,269.41,269.83,269.37,269.79,140808.0
2018-06-12 09:30:00,270.54,272.88,270.54,271.84,219040.0,270.54,272.88,270.54,271.84,219040.0
2018-06-12 09:35:00,271.84,271.84,270.4,270.7,95060.0,271.84,271.84,270.4,270.7,95060.0
2018-06-12 09:40:00,270.67,271.29,270.08,270.92,67026.0,270.67,271.29,270.08,270.92,67026.0
2018-06-12 09:45:00,271.01,271.33,270.39,270.54,37297.0,271.01,271.33,270.39,270.54,37297.0
2018-06-12 09:50:00,270.56,270.9,270.11,270.4,44447.0,270.56,270.9,270.11,270.4,44447.0
2018-06-12 09:55:00,270.35,270.45,269.91,270.34,36807.0,270.35,270.45,269.91,270.34,36807.0
2018-06-12 10:00:00,270.28,271.13,270.28,270.6,37227.0,270.28,271.13,270.28,270.6,37227.0
2018-06-12 10:05:00,270.62,270.91,270.37,270.53,28336.0,270.62,270.91,270.37,270.53,28336.0
2018-06-12 10:10:00,270.67,271.51,270.67,271.0,46177.0,270.67,271.51,270.67,271.0,46177.0
2018-06-12 10:15:00,271.0,271.1,270.39,270.93,22317.0,271.0,271.1,270.39,270.93,22317.0
2018-06-12 10:20:00,270.86,270.89,269.95,270.21,50099.0,270.86,270.89,269.95,270.21,50099.0
2018-06-12 10:25:00,270.2,270.38,269.7,269.97,42627.0,270.2,270.38,269.7,269.97,42627.0
2018-06-12 10:30:00,269.95,270.1,269.69,269.8,18305.0,269.95,270.1,269.69,269.8,18305.0
2018-06-12 10:35:00,269.93,270.14,269.66,269.76,40335.0,269.93,270.14,269.66,269.76,40335.0
2018-06-12 10:40:00,269.72,270.48,269.63,270.32,36585.0,269.72,270.48,269.63,270.32,36585.0
2018-06-12 10:45:00,270.27,270.65,269.91,269.91,20005.0,270.27,270.65,269.91,269.91,20005.0
2018-06-12 10:50:00,269.98,270.98,269.66,270.61,25270.0,269.98,270.98,269.66,270.61,25270.0
2018-06-12 10:55:00,270.51,270.83,270.46,270.74,37317.0,270.51,270.83,270.46,270.74,37317.0
2018-06-12 11:00:00,270.72,270.8,270.5,270.52,37989.0,270.72,270.8,270.5,270.52,37989.0
2018-06-12 11:05:00,270.47,270.69,270.45,270.5,9182.0,270.47,270.69,270.45,270.5,9182.0
2018-06-12 11:10:00,270.5,270.65,269.76,270.03,22558.0,270.5,270.65,269.76,270.03,22558.0
2018-06-12 11:15:00,270.11,270.15,269.67,270.08,23422.0,270.11,270.15,269.67,270.08,23422.0
2018-06-12 11:20:00,270.04,270.6,269.91,270.59,30474.0,270.04,270.6,269.91,270.59,30474.0
2018-06-12 11:25:00,270.58,270.73,270.21,270.39,26620.0,270.58,270.73,270.21,270.39,26620.0
2018-06-12 11:30:00,270.37,270.65,270.17,270.25,16361.0,270.37,270.65,270.17,270.25,16361.0
2018-06-12 11:35:00,270.23,270.43,270.14,270.37,4747.0,270.23,270.43,270.14,270.37,4747.0
2018-06-12 11:40:00,270.37,270.72,270.37,270.39,17898.0,270.37,270.72,270.37,270.39,17898.0
2018-06-12 11:45:00,270.43,270.54,270.23,270.23,38953.0,270.43,270.54,270.23,270.23,38953.0
2018-06-12 11:50:00,270.29,270.49,270.07,270.4,12878.0,270.29,270.49,270.07,270.4,12878.0
2018-06-12 11:55:00,270.4,270.45,270.07,270.18,15947.0,270.4,270.45,270.07,270.18,15947.0
2018-06-12 12:00:00,270.12,270.34,270.05,270.3,18002.0,270.12,270.34,270.05,270.3,18002.0
2018-06-12 12:05:00,270.3,270.52,270.3,270.4,13220.0,270.3,270.52,270.3,270.4,13220.0
2018-06-12 12:10:00,270.4,270.7,270.4,270.69,23842.0,270.4,270.7,270.4,270.69,23842.0
2018-06-12 12:15:00,270.69,270.69,270.56,270.6,30762.0,270.69,270.69,270.56,270.6,30762.0
2018-06-12 12:20:00,270.59,270.69,270.2,270.3,17860.0,270.59,270.69,270.2,270.3,17860.0
2018-06-12 12:25:00,270.28,270.66,270.23,270.36,13734.0,270.28,270.66,270.23,270.36,13734.0
2018-06-12 12:30:00,270.42,270.51,270.15,270.2,10196.0,270.42,270.51,270.15,270.2,10196.0
2018-06-12 12:35:00,270.24,270.55,270.24,270.49,7807.0,270.24,270.55,270.24,270.49,7807.0
2018-06-12 12:40:00,270.46,270.46,270.19,270.26,8005.0,270.46,270.46,270.19,270.26,8005.0
2018-06-12 12:45:00,270.29,270.41,270.24,270.27,6683.0,270.29,270.41,270.24,270.27,6683.0
2018-06-12 12:50:00,270.35,270.61,270.28,270.53,8804.0,270.35,270.61,270.28,270.53,8804.0
2018-06-12 12:55:00,270.51,270.52,270.26,270.46,8588.0,270.51,270.52,270.26,270.46,8588.0
2018-06-12 13:00:00,270.45,270.64,270.36,270.45,8031.0,270.45,270.64,270.36,270.45,8031.0
2018-06-12 13:05:00,270.43,270.53,270.28,270.36,13037.0,270.43,270.53,270.28,270.36,13037.0
2018-06-12 13:10:00,270.41,270.42,270.04,270.35,16124.0,270.41,270.42,270.04,270.35,16124.0
2018-06-12 13:15:00,270.39,270.56,270.12,270.29,5881.0,270.39,270.56,270.12,270.29,5881.0
2018-06-12 13:20:00,270.22,270.28,270.0,270.04,16159.0,270.22,270.28,270.0,270.04,16159.0
2018-06-12 13:25:00,270.12,270.12,269.73,269.96,22897.0,270.12,270.12,269.73,269.96,22897.0
2018-06-12 13:30:00,269.88,269.95,269.1,269.19,46054.0,269.88,269.95,269.1,269.19,46054.0
2018-06-12 13:35:00,269.27,269.67,269.23,269.51,10503.0,269.27,269.67,269.23,269.51,10503.0
2018-06-12 13:40:00,269.52,269.52,268.72,268.91,23711.0,269.52,269.52,268.72,268.91,23711.0
2018-06-12 13:45:00,268.96,269.26,268.77,269.0,14255.0,268.96,269.26,268.77,269.0,14255.0
2018-06-12 13:50:00,269.08,269.08,268.74,268.77,6027.0,269.08,269.08,268.74,268.77,6027.0
2018-06-12 13:55:00,268.78,268.96,268.75,268.92,9646.0,268.78,268.96,268.75,268.92,9646.0
2018-06-12 14:00:00,268.9,268.95,268.5,268.63,14685.0,268.9,268.95,268.5,268.63,14685.0
2018-06-12 14:05:00,268.57,268.73,268.48,268.5,8380.0,268.57,268.73,268.48,268.5,8380.0
2018-06-12 14:10:00,268.56,268.9,268.47,268.76,9192.0,268.56,268.9,268.47,268.76,9192.0
2018-06-12 14:15:00,268.81,268.81,267.79,267.9,38575.0,268.81,268.81,267.79,267.9,38575.0
2018-06-12 14:20:00,267.94,268.0,267.61,267.61,16342.0,267.94,268.0,267.61,267.61,16342.0
2018-06-12 14:25:00,267.61,267.92,266.55,266.72,34731.0,267.61,267.92,266.55,266.72,34731.0
2018-06-12 14:30:00,266.79,267.22,266.61,266.89,18002.0,266.79,267.22,266.61,266.89,18002.0
2018-06-12 14:35:00,266.98,267.0,266.44,266.57,23010.0,266.98,267.0,266.44,266.57,23010.0
2018-06-12 14:40:00,266.62,267.46,266.62,266.97,23597.0,266.62,267.46,266.62,266.97,23597.0
2018-06-12 14:45:00,266.84,267.08,266.4,266.61,37344.0,266.84,267.08,266.4,266.61,37344.0
2018-06-12 14:50:00,266.62,266.62,265.89,265.89,40752.0,266.62,266.62,265.89,265.89,40752.0
2018-06-12 14:55:00,265.88,266.09,265.66,265.78,47047.0,265.88,266.09,265.66,265.78,47047.0
2018-06-12 15:00:00,265.85,266.53,265.77,266.53,36910.0,265.85,266.53,265.77,266.53,36910.0
2018-06-12 15:05:00,266.53,267.01,266.42,266.77,18508.0,266.53,267.01,266.42,266.77,18508.0
2018-06-12 15:10:00,266.79,267.04,266.56,267.04,12182.0,266.79,267.04,266.56,267.04,12182.0
2018-06-12 15:15:00,267.0,267.24,266.89,266.98,12302.0,267.0,267.24,266.89,266.98,12302.0
2018-06-12 15:20:00,266.97,267.24,266.92,267.24,10963.0,266.97,267.24,266.92,267.24,10963.0
2018-06-12 15:25:00,267.23,267.24,267.04,267.17,11061.0,267.23,267.24,267.04,267.17,11061.0
2018-06-12 15:30:00,267.19,267.6,267.19,267.41,21335.0,267.19,267.6,267.19,267.41,21335.0
2018-06-12 15:35:00,267.37,267.37,266.97,267.01,18956.0,267.37,267.37,266.97,267.01,18956.0
2018-06-12 15:40:00,267.1,267.13,267.0,267.02,22428.0,267.1,267.13,267.0,267.02,22428.0
2018-06-12 15:45:00,267.0,267.0,266.61,266.79,37993.0,267.0,267.0,266.61,266.79,37993.0
2018-06-12 15:50:00,266.8,267.25,266.79,267.04,71920.0,266.8,267.25,266.79,267.04,71920.0
2018-06-12 15:55:00,267.03,267.56,267.0,267.52,110489.0,267.03,267.56,267.0,267.52,110489.0
2018-06-13 09:30:00,268.86,268.94,267.92,268.76,62384.0,268.86,268.94,267.92,268.76,62384.0
2018-06-13 09:35:00,268.77,269.41,268.42,269.0,37869.0,268.77,269.41,268.42,269.0,37869.0
2018-06-13 09:40:00,269.0,269.36,268.58,268.58,34606.0,269.0,269.36,268.58,268.58,34606.0
2018-06-13 09:45:00,268.64,269.67,268.2,269.62,23057.0,268.64,269.67,268.2,269.62,23057.0
2018-06-13 09:50:00,269.51,269.65,268.62,268.89,21136.0,269.51,269.65,268.62,268.89,21136.0
2018-06-13 09:55:00,268.76,268.91,268.37,268.84,46457.0,268.76,268.91,268.37,268.84,46457.0
2018-06-13 10:00:00,268.75,269.61,268.7,269.36,25100.0,268.75,269.61,268.7,269.36,25100.0
2018-06-13 10:05:00,269.16,269.88,268.96,269.75,21619.0,269.16,269.88,268.96,269.75,21619.0
2018-06-13 10:10:00,269.68,269.87,269.17,269.57,20508.0,269.68,269.87,269.17,269.57,20508.0
2018-06-13 10:15:00,269.8,269.9,269.65,269.81,38274.0,269.8,269.9,269.65,269.81,38274.0
2018-06-13 10:20:00,269.86,270.01,269.72,269.85,30230.0,269.86,270.01,269.72,269.85,30230.0
2018-06-13 10:25:00,270.08,270.49,269.98,270.38,20353.0,270.08,270.49,269.98,270.38,20353.0
2018-06-13 10:30:00,270.41,270.79,270.33,270.64,24833.0,270.41,270.79,270.33,270.64,24833.0
2018-06-13 10:35:00,270.74,270.95,270.28,270.41,42475.0,270.74,270.95,270.28,270.41,42475.0
2018-06-13 10:40:00,270.48,270.81,270.3,270.81,18828.0,270.48,270.81,270.3,270.81,18828.0
2018-06-13 10:45:00,270.75,270.91,269.88,269.88,25741.0,270.75,270.91,269.88,269.88,25741.0
2018-06-13 10:50:00,269.9,270.29,269.63,269.82,26678.0,269.9,270.29,269.63,269.82,26678.0
2018-06-13 10:55:00,269.77,270.07,269.68,269.93,13864.0,269.77,270.07,269.68,269.93,13864.0
2018-06-13 11:00:00,269.9,270.18,269.82,269.97,28477.0,269.9,270.18,269.82,269.97,28477.0
2018-06-13 11:05:00,270.06,270.65,269.95,270.65,9005.0,270.06,270.65,269.95,270.65,9005.0
2018-06-13 11:10:00,270.64,270.73,270.45,270.57,11531.0,270.64,270.73,270.45,270.57,11531.0
2018-06-13 11:15:00,270.68,270.95,270.41,270.41,23273.0,270.68,270.95,270.41,270.41,23273.0
2018-06-13 11:20:00,270.44,270.82,270.09,270.74,12642.0,270.44,270.82,270.09,270.74,12642.0
2018-06-13 11:25:00,270.81,270.96,270.67,270.81,18055.0,270.81,270.96,270.67,270.81,18055.0
2018-06-13 11:30:00,270.8,271.03,270.72,270.85,26442.0,270.8,271.03,270.72,270.85,26442.0
2018-06-13 11:35:00,270.75,270.81,270.56,270.65,6953.0,270.75,270.81,270.56,270.65,6953.0
2018-06-13 11:40:00,270.72,270.85,270.71,270.76,8242.0,270.72,270.85,270.71,270.76,8242.0
2018-06-13 11:45:00,270.81,271.0,270.7,270.81,23995.0,270.81,271.0,270.7,270.81,23995.0
2018-06-13 11:50:00,270.77,271.07,270.67,270.96,23182.0,270.77,271.07,270.67,270.96,23182.0
2018-06-13 11:55:00,270.91,270.92,270.68,270.75,10400.0,270.91,270.92,270.68,270.75,10400.0
2018-06-13 12:00:00,270.78,270.81,270.65,270.79,8846.0,270.78,270.81,270.65,270.79,8846.0
2018-06-13 12:05:00,270.7,270.99,270.65,270.79,13489.0,270.7,270.99,270.65,270.79,13489.0
2018-06-13 12:10:00,270.8,270.96,270.7,270.8,18352.0,270.8,270.96,270.7,270.8,18352.0
2018-06-13 12:15:00,270.88,271.04,270.71,270.71,13568.0,270.88,271.04,270.71,270.71,13568.0
2018-06-13 12:20:00,270.69,270.73,270.29,270.62,16483.0,270.69,270.73,270.29,270.62,16483.0
2018-06-13 12:25:00,270.63,270.87,270.57,270.86,10131.0,270.63,270.87,270.57,270.86,10131.0
2018-06-13 12:30:00,270.86,271.2,270.71,270.99,13510.0,270.86,271.2,270.71,270.99,13510.0
2018-06-13 12:35:00,271.0,271.0,270.79,270.86,7253.0,271.0,271.0,270.79,270.86,7253.0
2018-06-13 12:40:00,270.82,271.16,270.82,270.98,5587.0,270.82,271.16,270.82,270.98,5587.0
2018-06-13 12:45:00,270.92,270.99,270.79,270.91,7969.0,270.92,270.99,270.79,270.91,7969.0
2018-06-13 12:50:00,271.0,271.1,270.88,271.0,8263.0,271.0,271.1,270.88,271.0,8263.0
2018-06-13 12:55:00,271.09,271.1,270.98,271.1,6913.0,271.09,271.1,270.98,271.1,6913.0
2018-06-13 13:00:00,271.05,271.18,270.7,271.1,8199.0,271.05,271.18,270.7,271.1,8199.0
2018-06-13 13:05:00,271.11,271.3,271.11,271.19,8660.0,271.11,271.3,271.11,271.19,8660.0
2018-06-13 13:10:00,271.16,271.44,271.11,271.33,11738.0,271.16,271.44,271.11,271.33,11738.0
2018-06-13 13:15:00,271.33,271.48,271.33,271.42,7746.0,271.33,271.48,271.33,271.42,7746.0
2018-06-13 13:20:00,271.42,271.67,271.33,271.62,22832.0,271.42,271.67,271.33,271.62,22832.0
2018-06-13 13:25:00,271.61,271.84,271.53,271.8,7573.0,271.61,271.84,271.53,271.8,7573.0
2018-06-13 13:30:00,271.79,271.85,271.57,271.72,10028.0,271.79,271.85,271.57,271.72,10028.0
2018-06-13 13:35:00,271.72,271.72,271.45,271.66,13158.0,271.72,271.72,271.45,271.66,13158.0
2018-06-13 13:40:00,271.68,271.83,271.66,271.83,4572.0,271.68,271.83,271.66,271.83,4572.0
2018-06-13 13:45:00,271.82,272.19,271.81,271.91,30818.0,271.82,272.19,271.81,271.91,30818.0
2018-06-13 13:50:00,271.91,271.94,271.78,271.87,8114.0,271.91,271.94,271.78,271.87,8114.0
2018-06-13 13:55:00,271.85,272.13,271.79,272.12,11839.0,271.85,272.13,271.79,272.12,11839.0
2018-06-13 14:00:00,272.0,272.08,270.54,270.54,44632.0,272.0,272.08,270.54,270.54,44632.0
2018-06-13 14:05:00,270.54,270.64,269.72,270.03,53208.0,270.54,270.64,269.72,270.03,53208.0
2018-06-13 14:10:00,270.03,270.93,269.95,270.72,29126.0,270.03,270.93,269.95,270.72,29126.0
2018-06-13 14:15:00,270.62,271.21,270.61,270.95,22562.0,270.62,271.21,270.61,270.95,22562.0
2018-06-13 14:20:00,270.89,270.92,269.33,269.38,25289.0,270.89,270.92,269.33,269.38,25289.0
2018-06-13 14:25:00,269.45,270.12,269.12,269.84,21556.0,269.45,270.12,269.12,269.84,21556.0
2018-06-13 14:30:00,269.84,269.85,269.02,269.31,24369.0,269.84,269.85,269.02,269.31,24369.0
2018-06-13 14:35:00,269.45,269.9,269.22,269.77,15376.0,269.45,269.9,269.22,269.77,15376.0
2018-06-13 14:40:00,269.94,270.52,269.77,270.13,22352.0,269.94,270.52,269.77,270.13,22352.0
2018-06-13 14:45:00,270.22,270.22,269.36,269.71,17433.0,270.22,270.22,269.36,269.71,17433.0
2018-06-13 14:50:00,269.82,269.88,269.39,269.68,22822.0,269.82,269.88,269.39,269.68,22822.0
2018-06-13 14:55:00,269.64,270.6,269.64,270.6,16502.0,269.64,270.6,269.64,270.6,16502.0
2018-06-13 15:00:00,270.51,271.11,270.51,271.1,17126.0,270.51,271.11,270.51,271.1,17126.0
2018-06-13 15:05:00,271.07,271.3,270.75,270.75,14913.0,271.07,271.3,270.75,270.75,14913.0
2018-06-13 15:10:00,270.76,271.06,270.35,270.78,12854.0,270.76,271.06,270.35,270.78,12854.0
2018-06-13 15:15:00,270.83,271.17,270.82,271.02,15882.0,270.83,271.17,270.82,271.02,15882.0
2018-06-13 15:20:00,271.03,271.06,270.38,270.38,20550.0,271.03,271.06,270.38,270.38,20550.0
2018-06-13 15:25:00,270.54,270.55,269.28,269.81,31221.0,270.54,270.55,269.28,269.81,31221.0
2018-06-13 15:30:00,269.86,270.49,269.6,270.29,53872.0,269.86,270.49,269.6,270.29,53872.0
2018-06-13 15:35:00,270.24,270.44,269.59,269.77,22722.0,270.24,270.44,269.59,269.77,22722.0
2018-06-13 15:40:00,269.9,270.52,269.84,270.33,23148.0,269.9,270.52,269.84,270.33,23148.0
2018-06-13 15:45:00,270.32,270.45,269.84,269.84,35859.0,270.32,270.45,269.84,269.84,35859.0
2018-06-13 15:50:00,269.79,270.32,269.78,269.84,34816.0,269.79,270.32,269.78,269.84,34816.0
2018-06-13 15:55:00,269.94,270.17,269.82,270.0,95992.0,269.94,270.17,269.82,270.0,95992.0
2018-06-14 09:30:00,270.41,271.76,269.75,271.34,164015.0,270.41,271.76,269.75,271.34,164015.0
2018-06-14 09:35:00,271.12,271.79,270.72,271.65,59863.0,271.12,271.79,270.72,271.65,59863.0
2018-06-14 09:40:00,271.62,272.44,270.91,271.95,71242.0,271.62,272.44,270.91,271.95,71242.0
2018-06-14 09:45:00,272.23,272.87,272.15,272.47,49994.0,272.23,272.87,272.15,272.47,49994.0
2018-06-14 09:50:00,272.47,272.77,272.11,272.13,52019.0,272.47,272.77,272.11,272.13,52019.0
2018-06-14 09:55:00,272.11,272.42,271.76,271.8,34967.0,272.11,272.42,271.76,271.8,34967.0
2018-06-14 10:00:00,271.75,272.6,271.74,272.48,49617.0,271.75,272.6,271.74,272.48,49617.0
2018-06-14 10:05:00,272.6,273.0,272.44,272.99,72237.0,272.6,273.0,272.44,272.99,72237.0
2018-06-14 10:10:00,272.92,273.11,271.32,271.74,49373.0,272.92,273.11,271.32,271.74,49373.0
2018-06-14 10:15:00,271.85,272.59,271.79,272.58,60053.0,271.85,272.59,271.79,272.58,60053.0
2018-06-14 10:20:00,272.37,272.47,272.05,272.17,23087.0,272.37,272.47,272.05,272.17,23087.0
2018-06-14 10:25:00,272.12,272.3,271.71,272.02,53993.0,272.12,272.3,271.71,272.02,53993.0
2018-06-14 10:30:00,272.34,272.52,271.97,272.1,15348.0,272.34,272.52,271.97,272.1,15348.0
2018-06-14 10:35:00,272.11,272.35,271.97,272.22,10881.0,272.11,272.35,271.97,272.22,10881.0
2018-06-14 10:40:00,272.14,272.21,271.63,271.95,21507.0,272.14,272.21,271.63,271.95,21507.0
2018-06-14 10:45:00,271.99,272.23,271.39,271.42,18259.0,271.99,272.23,271.39,271.42,18259.0
2018-06-14 10:50:00,271.43,271.64,271.01,271.27,19893.0,271.43,271.64,271.01,271.27,19893.0
2018-06-14 10:55:00,271.27,271.38,270.29,270.51,69037.0,271.27,271.38,270.29,270.51,69037.0
2018-06-14 11:00:00,270.61,270.61,270.11,270.47,34868.0,270.61,270.61,270.11,270.47,34868.0
2018-06-14 11:05:00,270.47,270.61,269.97,270.5,58330.0,270.47,270.61,269.97,270.5,58330.0
2018-06-14 11:10:00,270.41,270.79,270.32,270.73,43996.0,270.41,270.79,270.32,270.73,43996.0
2018-06-14 11:15:00,270.86,271.1,270.66,270.89,32379.0,270.86,271.1,270.66,270.89,32379.0
2018-06-14 11:20:00,271.05,271.05,270.13,270.14,12145.0,271.05,271.05,270.13,270.14,12145.0
2018-06-14 11:25:00,270.21,270.29,270.04,270.12,14900.0,270.21,270.29,270.04,270.12,14900.0
2018-06-14 11:30:00,270.13,270.49,270.12,270.26,10583.0,270.13,270.49,270.12,270.26,10583.0
2018-06-14 11:35:00,270.23,270.65,270.2,270.53,15034.0,270.23,270.65,270.2,270.53,15034.0
2018-06-14 11:40:00,270.57,270.76,270.38,270.7,12417.0,270.57,270.76,270.38,270.7,12417.0
2018-06-14 11:45:00,270.62,270.7,270.26,270.3,8774.0,270.62,270.7,270.26,270.3,8774.0
2018-06-14 11:50:00,270.39,270.54,270.3,270.49,6661.0,270.39,270.54,270.3,270.49,6661.0
2018-06-14 11:55:00,270.49,270.9,270.43,270.68,18860.0,270.49,270.9,270.43,270.68,18860.0
2018-06-14 12:00:00,270.65,270.82,270.56,270.68,22037.0,270.65,270.82,270.56,270.68,22037.0
2018-06-14 12:05:00,270.66,270.89,270.5,270.89,18759.0,270.66,270.89,270.5,270.89,18759.0
2018-06-14 12:10:00,270.89,271.02,270.78,270.98,10890.0,270.89,271.02,270.78,270.98,10890.0
2018-06-14 12:15:00,270.88,271.17,270.88,270.99,18395.0,270.88,271.17,270.88,270.99,18395.0
2018-06-14 12:20:00,270.95,271.7,270.59,271.68,25468.0,270.95,271.7,270.59,271.68,25468.0
2018-06-14 12:25:00,271.69,272.08,271.56,271.72,48945.0,271.69,272.08,271.56,271.72,48945.0
2018-06-14 12:30:00,271.6,271.73,271.38,271.56,14817.0,271.6,271.73,271.38,271.56,14817.0
2018-06-14 12:35:00,271.49,271.85,271.49,271.67,15722.0,271.49,271.85,271.49,271.67,15722.0
2018-06-14 12:40:00,271.56,271.63,271.36,271.36,4906.0,271.56,271.63,271.36,271.36,4906.0
2018-06-14 12:45:00,271.21,271.47,271.13,271.21,12219.0,271.21,271.47,271.13,271.21,12219.0
2018-06-14 12:50:00,271.29,271.52,271.29,271.44,3222.0,271.29,271.52,271.29,271.44,3222.0
2018-06-14 12:55:00,271.38,271.51,271.29,271.45,5580.0,271.38,271.51,271.29,271.45,5580.0
2018-06-14 13:00:00,271.45,271.45,271.2,271.2,3169.0,271.45,271.45,271.2,271.2,3169.0
2018-06-14 13:05:00,271.41,271.75,271.3,271.73,6444.0,271.41,271.75,271.3,271.73,6444.0
2018-06-14 13:10:00,271.74,271.86,271.47,271.54,12605.0,271.74,271.86,271.47,271.54,12605.0
2018-06-14 13:15:00,271.53,272.09,271.44,272.05,15165.0,271.53,272.09,271.44,272.05,15165.0
2018-06-14 13:20:00,272.02,272.1,271.84,272.01,19995.0,272.02,272.1,271.84,272.01,19995.0
2018-06-14 13:25:00,272.08,272.3,272.08,272.08,21596.0,272.08,272.3,272.08,272.08,21596.0
2018-06-14 13:30:00,272.06,272.5,272.05,272.5,11953.0,272.06,272.5,272.05,272.5,11953.0
2018-06-14 13:35:00,272.5,272.8,272.35,272.42,32736.0,272.5,272.8,272.35,272.42,32736.0
2018-06-14 13:40:00,272.43,272.92,272.4,272.87,25050.0,272.43,272.92,272.4,272.87,25050.0
2018-06-14 13:45:00,272.82,273.31,272.48,272.5,76431.0,272.82,273.31,272.48,272.5,76431.0
2018-06-14 13:50:00,272.45,272.71,272.18,272.44,27650.0,272.45,272.71,272.18,272.44,27650.0
2018-06-14 13:55:00,272.46,272.67,271.88,271.99,11635.0,272.46,272.67,271.88,271.99,11635.0
2018-06-14 14:00:00,272.09,272.66,272.09,272.48,11362.0,272.09,272.66,272.09,272.48,11362.0
2018-06-14 14:05:00,272.45,272.58,272.2,272.34,11489.0,272.45,272.58,272.2,272.34,11489.0
2018-06-14 14:10:00,272.22,272.39,272.15,272.25,13761.0,272.22,272.39,272.15,272.25,13761.0
2018-06-14 14:15:00,272.19,272.21,271.61,271.68,20257.0,272.19,272.21,271.61,271.68,20257.0
2018-06-14 14:20:00,271.78,272.14,271.64,271.69,31143.0,271.78,272.14,271.64,271.69,31143.0
2018-06-14 14:25:00,271.66,271.76,271.24,271.58,14600.0,271.66,271.76,271.24,271.58,14600.0
2018-06-14 14:30:00,271.68,271.68,271.21,271.35,10335.0,271.68,271.68,271.21,271.35,10335.0
2018-06-14 14:35:00,271.35,271.49,271.03,271.08,24775.0,271.35,271.49,271.03,271.08,24775.0
2018-06-14 14:40:00,271.11,271.11,270.83,270.83,10302.0,271.11,271.11,270.83,270.83,10302.0
2018-06-14 14:45:00,270.77,271.0,270.65,270.9,12130.0,270.77,271.0,270.65,270.9,12130.0
2018-06-14 14:50:00,270.95,271.05,270.92,270.94,10068.0,270.95,271.05,270.92,270.94,10068.0
2018-06-14 14:55:00,270.97,270.99,270.31,270.47,12183.0,270.97,270.99,270.31,270.47,12183.0
2018-06-14 15:00:00,270.53,270.86,270.51,270.83,19972.0,270.53,270.86,270.51,270.83,19972.0
2018-06-14 15:05:00,270.91,271.0,270.55,271.0,14072.0,270.91,271.0,270.55,271.0,14072.0
2018-06-14 15:10:00,270.93,271.0,270.75,270.8,17903.0,270.93,271.0,270.75,270.8,17903.0
2018-06-14 15:15:00,270.85,270.96,270.66,270.95,16239.0,270.85,270.96,270.66,270.95,16239.0
2018-06-14 15:20:00,271.0,271.15,270.79,270.94,27771.0,271.0,271.15,270.79,270.94,27771.0
2018-06-14 15:25:00,270.88,271.09,270.86,270.9,19082.0,270.88,271.09,270.86,270.9,19082.0
2018-06-14 15:30:00,270.84,271.07,270.68,270.78,26713.0,270.84,271.07,270.68,270.78,26713.0
2018-06-14 15:35:00,270.84,270.96,270.7,270.73,24509.0,270.84,270.96,270.7,270.73,24509.0
2018-06-14 15:40:00,270.8,270.93,270.64,270.85,38300.0,270.8,270.93,270.64,270.85,38300.0
2018-06-14 15:45:00,270.77,270.99,270.68,270.94,44177.0,270.77,270.99,270.68,270.94,44177.0
2018-06-14 15:50:00,270.92,270.92,270.38,270.48,86253.0,270.92,270.92,270.38,270.48,86253.0
2018-06-14 15:55:00,270.43,270.68,270.35,270.63,118078.0,270.43,270.68,270.35,270.63,118078.0
2018-06-15 09:30:00,268.0,268.38,266.51,267.87,311826.0,268.0,268.38,266.51,267.87,311826.0
2018-06-15 09:35:00,267.75,268.62,267.21,267.44,68065.0,267.75,268.62,267.21,267.44,68065.0
2018-06-15 09:40:00,267.28,267.57,266.79,266.79,43034.0,267.28,267.57,266.79,266.79,43034.0
2018-06-15 09:45:00,266.7,268.64,266.35,268.48,44983.0,266.7,268.64,266.35,268.48,44983.0
2018-06-15 09:50:00,268.39,268.5,267.73,268.23,26661.0,268.39,268.5,267.73,268.23,26661.0
2018-06-15 09:55:00,268.23,268.87,268.19,268.5,20598.0,268.23,268.87,268.19,268.5,20598.0
2018-06-15 10:00:00,268.36,268.36,267.83,268.0,27267.0,268.36,268.36,267.83,268.0,27267.0
2018-06-15 10:05:00,268.08,268.24,267.85,268.12,19838.0,268.08,268.24,267.85,268.12,19838.0
2018-06-15 10:10:00,268.16,268.54,268.0,268.5,24515.0,268.16,268.54,268.0,268.5,24515.0
2018-06-15 10:15:00,268.5,268.68,268.19,268.52,66235.0,268.5,268.68,268.19,268.52,66235.0
2018-06-15 10:20:00,268.54,269.07,268.44,268.46,39161.0,268.54,269.07,268.44,268.46,39161.0
2018-06-15 10:25:00,268.44,269.09,268.4,268.75,33109.0,268.44,269.09,268.4,268.75,33109.0
2018-06-15 10:30:00,268.69,268.74,268.0,268.3,32569.0,268.69,268.74,268.0,268.3,32569.0
2018-06-15 10:35:00,268.23,268.81,268.0,268.6,69910.0,268.23,268.81,268.0,268.6,69910.0
2018-06-15 10:40:00,268.6,268.79,268.23,268.78,15763.0,268.6,268.79,268.23,268.78,15763.0
2018-06-15 10:45:00,268.79,269.21,268.75,269.13,45975.0,268.79,269.21,268.75,269.13,45975.0
2018-06-15 10:50:00,269.17,270.17,269.11,269.35,60455.0,269.17,270.17,269.11,269.35,60455.0
2018-06-15 10:55:00,269.35,269.43,268.9,268.97,23356.0,269.35,269.43,268.9,268.97,23356.0
2018-06-15 11:00:00,268.97,269.12,268.25,268.99,17429.0,268.97,269.12,268.25,268.99,17429.0
2018-06-15 11:05:00,269.02,269.1,268.41,268.85,12970.0,269.02,269.1,268.41,268.85,12970.0
2018-06-15 11:10:00,268.79,269.12,268.75,269.09,11890.0,268.79,269.12,268.75,269.09,11890.0
2018-06-15 11:15:00,269.04,269.16,268.86,268.88,10983.0,269.04,269.16,268.86,268.88,10983.0
2018-06-15 11:20:00,268.75,269.1,268.58,269.04,14210.0,268.75,269.1,268.58,269.04,14210.0
2018-06-15 11:25:00,269.09,269.09,268.76,268.76,8771.0,269.09,269.09,268.76,268.76,8771.0
2018-06-15 11:30:00,268.82,269.09,268.76,268.92,24456.0,268.82,269.09,268.76,268.92,24456.0
2018-06-15 11:35:00,268.93,268.95,268.51,268.88,16155.0,268.93,268.95,268.51,268.88,16155.0
2018-06-15 11:40:00,268.85,269.89,268.84,269.88,58392.0,268.85,269.89,268.84,269.88,58392.0
2018-06-15 11:45:00,269.85,270.15,269.65,269.91,101298.0,269.85,270.15,269.65,269.91,101298.0
2018-06-15 11:50:00,269.9,270.4,269.88,270.4,37333.0,269.9,270.4,269.88,270.4,37333.0
2018-06-15 11:55:00,270.48,270.58,270.23,270.38,17651.0,270.48,270.58,270.23,270.38,17651.0
2018-06-15 12:00:00,270.36,270.51,270.32,270.37,14134.0,270.36,270.51,270.32,270.37,14134.0
2018-06-15 12:05:00,270.28,270.28,269.78,270.11,30358.0,270.28,270.28,269.78,270.11,30358.0
2018-06-15 12:10:00,270.05,270.16,269.83,270.1,11782.0,270.05,270.16,269.83,270.1,11782.0
2018-06-15 12:15:00,270.12,270.3,269.47,269.49,27098.0,270.12,270.3,269.47,269.49,27098.0
2018-06-15 12:20:00,269.41,269.52,269.24,269.44,11761.0,269.41,269.52,269.24,269.44,11761.0
2018-06-15 12:25:00,269.44,269.52,269.24,269.4,20614.0,269.44,269.52,269.24,269.4,20614.0
2018-06-15 12:30:00,269.51,269.91,269.48,269.49,10400.0,269.51,269.91,269.48,269.49,10400.0
2018-06-15 12:35:00,269.53,269.91,269.51,269.83,11926.0,269.53,269.91,269.51,269.83,11926.0
2018-06-15 12:40:00,269.92,269.92,269.69,269.69,8683.0,269.92,269.92,269.69,269.69,8683.0
2018-06-15 12:45:00,269.6,269.67,269.41,269.51,9991.0,269.6,269.67,269.41,269.51,9991.0
2018-06-15 12:50:00,269.51,269.89,269.48,269.85,9050.0,269.51,269.89,269.48,269.85,9050.0
2018-06-15 12:55:00,270.11,270.76,269.96,270.56,24021.0,270.11,270.76,269.96,270.56,24021.0
2018-06-15 13:00:00,270.55,270.86,270.26,270.7,10341.0,270.55,270.86,270.26,270.7,10341.0
2018-06-15 13:05:00,270.79,270.8,270.62,270.76,7243.0,270.79,270.8,270.62,270.76,7243.0
2018-06-15 13:10:00,270.76,270.76,270.44,270.61,14088.0,270.76,270.76,270.44,270.61,14088.0
2018-06-15 13:15:00,270.59,271.1,270.54,270.98,17140.0,270.59,271.1,270.54,270.98,17140.0
2018-06-15 13:20:00,270.93,271.0,270.77,270.85,22014.0,270.93,271.0,270.77,270.85,22014.0
2018-06-15 13:25:00,270.98,271.05,270.86,271.05,11892.0,270.98,271.05,270.86,271.05,11892.0
2018-06-15 13:30:00,271.04,271.1,270.72,270.8,15115.0,271.04,271.1,270.72,270.8,15115.0
2018-06-15 13:35:00,270.74,270.91,270.74,270.88,9195.0,270.74,270.91,270.74,270.88,9195.0
2018-06-15 13:40:00,270.94,271.48,270.94,271.48,8245.0,270.94,271.48,270.94,271.48,8245.0
2018-06-15 13:45:00,271.49,271.63,271.4,271.56,25317.0,271.49,271.63,271.4,271.56,25317.0
2018-06-15 13:50:00,271.54,271.65,271.25,271.58,20735.0,271.54,271.65,271.25,271.58,20735.0
2018-06-15 13:55:00,271.59,272.49,271.59,272.38,53971.0,271.59,272.49,271.59,272.38,53971.0
2018-06-15 14:00:00,272.4,272.76,272.38,272.38,20687.0,272.4,272.76,272.38,272.38,20687.0
2018-06-15 14:05:00,272.41,272.84,272.4,272.65,27350.0,272.41,272.84,272.4,272.65,27350.0
2018-06-15 14:10:00,272.58,272.76,272.47,272.65,14599.0,272.58,272.76,272.47,272.65,14599.0
2018-06-15 14:15:00,272.62,272.62,272.27,272.3,15934.0,272.62,272.62,272.27,272.3,15934.0
2018-06-15 14:20:00,272.4,272.65,272.32,272.38,20232.0,272.4,272.65,272.32,272.38,20232.0
2018-06-15 14:25:00,272.33,272.53,271.98,272.47,9880.0,272.33,272.53,271.98,272.47,9880.0
2018-06-15 14:30:00,272.46,273.11,272.46,272.92,34272.0,272.46,273.11,272.46,272.92,34272.0
2018-06-15 14:35:00,272.91,272.91,272.32,272.45,17939.0,272.91,272.91,272.32,272.45,17939.0
2018-06-15 14:40:00,272.49,272.55,272.29,272.55,13954.0,272.49,272.55,272.29,272.55,13954.0
2018-06-15 14:45:00,272.54,272.97,272.54,272.64,13872.0,272.54,272.97,272.54,272.64,13872.0
2018-06-15 14:50:00,272.64,272.74,272.59,272.68,8735.0,272.64,272.74,272.59,272.68,8735.0
2018-06-15 14:55:00,272.67,272.68,272.41,272.57,18403.0,272.67,272.68,272.41,272.57,18403.0
2018-06-15 15:00:00,272.51,272.53,272.27,272.27,15983.0,272.51,272.53,272.27,272.27,15983.0
2018-06-15 15:05:00,272.26,272.51,272.01,272.27,18754.0,272.26,272.51,272.01,272.27,18754.0
2018-06-15 15:10:00,272.23,272.27,271.75,271.76,24445.0,272.23,272.27,271.75,271.76,24445.0
2018-06-15 15:15:00,271.81,272.02,271.75,271.95,14951.0,271.81,272.02,271.75,271.95,14951.0
2018-06-15 15:20:00,271.93,271.93,271.62,271.85,29631.0,271.93,271.93,271.62,271.85,29631.0
2018-06-15 15:25:00,271.85,271.85,271.16,271.35,18298.0,271.85,271.85,271.16,271.35,18298.0
2018-06-15 15:30:00,271.38,271.49,271.26,271.38,27688.0,271.38,271.49,271.26,271.38,27688.0
2018-06-15 15:35:00,271.37,271.67,271.37,271.55,20246.0,271.37,271.67,271.37,271.55,20246.0
2018-06-15 15:40:00,271.55,271.63,271.45,271.57,38581.0,271.55,271.63,271.45,271.57,38581.0
2018-06-15 15:45:00,271.5,271.93,271.49,271.86,38744.0,271.5,271.93,271.49,271.86,38744.0
2018-06-15 15:50:00,271.92,273.53,271.81,273.36,180927.0,271.92,273.53,271.81,273.36,180927.0
2018-06-15 15:55:00,273.27,273.61,272.69,272.97,215629.0,273.27,273.61,272.69,272.97,215629.0
2018-06-18 09:30:00,268.04,269.36,267.0,267.61,157714.0,268.04,269.36,267.0,267.61,157714.0
2018-06-18 09:35:00,267.78,269.49,267.01,269.09,82842.0,267.78,269.49,267.01,269.09,82842.0
2018-06-18 09:40:00,269.0,269.82,268.62,269.31,61983.0,269.0,269.82,268.62,269.31,61983.0
2018-06-18 09:45:00,269.32,269.73,269.07,269.23,54107.0,269.32,269.73,269.07,269.23,54107.0
2018-06-18 09:50:00,269.28,269.5,268.81,269.11,83929.0,269.28,269.5,268.81,269.11,83929.0
2018-06-18 09:55:00,269.14,269.28,268.29,268.29,52871.0,269.14,269.28,268.29,268.29,52871.0
2018-06-18 10:00:00,268.26,268.35,267.9,268.03,43030.0,268.26,268.35,267.9,268.03,43030.0
2018-06-18 10:05:00,267.99,268.3,267.6,267.71,61855.0,267.99,268.3,267.6,267.71,61855.0
2018-06-18 10:10:00,267.66,268.21,267.59,267.84,33751.0,267.66,268.21,267.59,267.84,33751.0
2018-06-18 10:15:00,267.85,267.86,266.46,266.53,84601.0,267.85,267.86,266.46,266.53,84601.0
2018-06-18 10:20:00,266.53,267.0,266.19,266.55,55247.0,266.53,267.0,266.19,266.55,55247.0
2018-06-18 10:25:00,266.48,266.52,264.11,264.53,101665.0,266.48,266.52,264.11,264.53,101665.0
2018-06-18 10:30:00,264.39,265.74,264.39,265.47,55227.0,264.39,265.74,264.39,265.47,55227.0
2018-06-18 10:35:00,265.56,266.35,265.56,266.35,29963.0,265.56,266.35,265.56,266.35,29963.0
2018-06-18 10:40:00,266.35,266.9,266.05,266.44,58492.0,266.35,266.9,266.05,266.44,58492.0
2018-06-18 10:45:00,266.39,267.7,266.15,267.43,35842.0,266.39,267.7,266.15,267.43,35842.0
2018-06-18 10:50:00,267.38,267.67,266.92,267.45,30256.0,267.38,267.67,266.92,267.45,30256.0
2018-06-18 10:55:00,267.47,267.6,267.12,267.24,17467.0,267.47,267.6,267.12,267.24,17467.0
2018-06-18 11:00:00,267.15,267.21,266.47,266.47,26196.0,267.15,267.21,266.47,266.47,26196.0
2018-06-18 11:05:00,266.49,266.66,266.3,266.66,23159.0,266.49,266.66,266.3,266.66,23159.0
2018-06-18 11:10:00,266.61,267.0,266.48,266.99,72934.0,266.61,267.0,266.48,266.99,72934.0
2018-06-18 11:15:00,266.94,267.17,266.62,266.67,66582.0,266.94,267.17,266.62,266.67,66582.0
2018-06-18 11:20:00,266.68,266.75,266.38,266.38,32018.0,266.68,266.75,266.38,266.38,32018.0
2018-06-18 11:25:00,266.33,266.38,266.0,266.15,25449.0,266.33,266.38,266.0,266.15,25449.0
2018-06-18 11:30:00,266.16,266.59,266.16,266.51,15375.0,266.16,266.59,266.16,266.51,15375.0
2018-06-18 11:35:00,266.48,266.55,266.34,266.52,12107.0,266.48,266.55,266.34,266.52,12107.0
2018-06-18 11:40:00,266.5,266.5,266.06,266.06,26911.0,266.5,266.5,266.06,266.06,26911.0
2018-06-18 11:45:00,266.11,266.27,265.88,266.18,39148.0,266.11,266.27,265.88,266.18,39148.0
2018-06-18 11:50:00,266.25,266.92,266.25,266.87,14158.0,266.25,266.92,266.25,266.87,14158.0
2018-06-18 11:55:00,266.85,266.86,266.05,266.13,24631.0,266.85,266.86,266.05,266.13,24631.0
2018-06-18 12:00:00,266.09,266.5,265.95,266.22,26786.0,266.09,266.5,265.95,266.22,26786.0
2018-06-18 12:05:00,266.22,266.36,265.93,266.35,33699.0,266.22,266.36,265.93,266.35,33699.0
2018-06-18 12:10:00,266.2,266.6,266.16,266.4,8107.0,266.2,266.6,266.16,266.4,8107.0
2018-06-18 12:15:00,266.43,266.86,266.33,266.6,24188.0,266.43,266.86,266.33,266.6,24188.0
2018-06-18 12:20:00,266.6,266.64,266.43,266.46,13641.0,266.6,266.64,266.43,266.46,13641.0
2018-06-18 12:25:00,266.52,266.52,266.08,266.18,18634.0,266.52,266.52,266.08,266.18,18634.0
2018-06-18 12:30:00,266.17,266.17,265.62,265.85,22753.0,266.17,266.17,265.62,265.85,22753.0
2018-06-18 12:35:00,265.84,265.88,265.37,265.78,23111.0,265.84,265.88,265.37,265.78,23111.0
2018-06-18 12:40:00,265.79,266.11,265.74,265.79,11141.0,265.79,266.11,265.74,265.79,11141.0
2018-06-18 12:45:00,265.86,265.87,265.59,265.7,16768.0,265.86,265.87,265.59,265.7,16768.0
2018-06-18 12:50:00,265.68,265.87,265.57,265.73,8815.0,265.68,265.87,265.57,265.73,8815.0
2018-06-18 12:55:00,265.8,266.28,265.79,266.26,14075.0,265.8,266.28,265.79,266.26,14075.0
2018-06-18 13:00:00,266.28,266.74,266.23,266.68,16056.0,266.28,266.74,266.23,266.68,16056.0
2018-06-18 13:05:00,266.67,266.86,266.46,266.73,18122.0,266.67,266.86,266.46,266.73,18122.0
2018-06-18 13:10:00,266.82,266.94,266.47,266.8,18188.0,266.82,266.94,266.47,266.8,18188.0
2018-06-18 13:15:00,266.88,266.88,266.62,266.73,13796.0,266.88,266.88,266.62,266.73,13796.0
2018-06-18 13:20:00,266.64,266.7,266.32,266.51,22666.0,266.64,266.7,266.32,266.51,22666.0
2018-06-18 13:25:00,266.51,267.07,266.5,267.0,17317.0,266.51,267.07,266.5,267.0,17317.0
2018-06-18 13:30:00,266.97,267.03,266.72,266.87,12000.0,266.97,267.03,266.72,266.87,12000.0
2018-06-18 13:35:00,266.85,266.85,266.52,266.52,7431.0,266.85,266.85,266.52,266.52,7431.0
2018-06-18 13:40:00,266.5,266.8,266.01,266.8,42272.0,266.5,266.8,266.01,266.8,42272.0
2018-06-18 13:45:00,266.79,266.82,266.4,266.45,9447.0,266.79,266.82,266.4,266.45,9447.0
2018-06-18 13:50:00,266.33,266.53,266.23,266.26,9778.0,266.33,266.53,266.23,266.26,9778.0
2018-06-18 13:55:00,266.35,266.45,266.13,266.13,15380.0,266.35,266.45,266.13,266.13,15380.0
2018-06-18 14:00:00,266.15,266.3,265.92,266.02,21872.0,266.15,266.3,265.92,266.02,21872.0
2018-06-18 14:05:00,265.93,266.19,265.67,265.67,33944.0,265.93,266.19,265.67,265.67,33944.0
2018-06-18 14:10:00,265.66,266.25,265.61,266.15,12595.0,265.66,266.25,265.61,266.15,12595.0
2018-06-18 14:15:00,266.15,266.16,265.91,266.03,28366.0,266.15,266.16,265.91,266.03,28366.0
2018-06-18 14:20:00,266.06,266.08,265.73,265.83,13807.0,266.06,266.08,265.73,265.83,13807.0
2018-06-18 14:25:00,265.87,265.9,265.63,265.71,16084.0,265.87,265.9,265.63,265.71,16084.0
2018-06-18 14:30:00,265.68,265.95,265.66,265.82,10452.0,265.68,265.95,265.66,265.82,10452.0
2018-06-18 14:35:00,265.98,265.98,265.7,265.77,7952.0,265.98,265.98,265.7,265.77,7952.0
2018-06-18 14:40:00,265.81,266.12,265.81,266.05,20499.0,265.81,266.12,265.81,266.05,20499.0
2018-06-18 14:45:00,265.9,266.14,265.73,266.05,11503.0,265.9,266.14,265.73,266.05,11503.0
2018-06-18 14:50:00,266.09,266.14,265.86,265.95,15523.0,266.09,266.14,265.86,265.95,15523.0
2018-06-18 14:55:00,265.9,266.19,265.82,266.07,15761.0,265.9,266.19,265.82,266.07,15761.0
2018-06-18 15:00:00,266.05,266.4,266.02,266.32,14209.0,266.05,266.4,266.02,266.32,14209.0
2018-06-18 15:05:00,266.33,266.67,266.29,266.54,12889.0,266.33,266.67,266.29,266.54,12889.0
2018-06-18 15:10:00,266.54,266.79,266.5,266.74,15147.0,266.54,266.79,266.5,266.74,15147.0
2018-06-18 15:15:00,266.81,266.88,266.56,266.79,22733.0,266.81,266.88,266.56,266.79,22733.0
2018-06-18 15:20:00,266.81,267.63,266.81,267.62,46351.0,266.81,267.63,266.81,267.62,46351.0
2018-06-18 15:25:00,267.64,267.98,267.44,267.5,34676.0,267.64,267.98,267.44,267.5,34676.0
2018-06-18 15:30:00,267.46,267.95,267.41,267.93,28119.0,267.46,267.95,267.41,267.93,28119.0
2018-06-18 15:35:00,267.93,268.28,267.79,268.28,53118.0,267.93,268.28,267.79,268.28,53118.0
2018-06-18 15:40:00,268.28,268.46,268.07,268.39,33578.0,268.28,268.46,268.07,268.39,33578.0
2018-06-18 15:45:00,268.39,268.8,268.27,268.59,36063.0,268.39,268.8,268.27,268.59,36063.0
2018-06-18 15:50:00,268.5,269.17,268.44,268.78,71877.0,268.5,269.17,268.44,268.78,71877.0
2018-06-18 15:55:00,268.84,268.97,268.5,268.9,127711.0,268.84,268.97,268.5,268.9,127711.0
2018-06-19 09:30:00,260.32,260.61,258.21,259.5,314669.0,260.32,260.61,258.21,259.5,314669.0
2018-06-19 09:35:00,259.83,262.17,259.7,261.2,118939.0,259.83,262.17,259.7,261.2,118939.0
2018-06-19 09:40:00,261.01,261.35,260.51,260.65,64839.0,261.01,261.35,260.51,260.65,64839.0
2018-06-19 09:45:00,260.79,261.92,260.71,261.78,65175.0,260.79,261.92,260.71,261.78,65175.0
2018-06-19 09:50:00,261.81,262.0,259.93,260.09,61430.0,261.81,262.0,259.93,260.09,61430.0
2018-06-19 09:55:00,260.07,260.2,258.84,259.22,72094.0,260.07,260.2,258.84,259.22,72094.0
2018-06-19 10:00:00,259.32,259.38,258.02,258.43,88437.0,259.32,259.38,258.02,258.43,88437.0
2018-06-19 10:05:00,258.52,259.0,257.89,257.94,86207.0,258.52,259.0,257.89,257.94,86207.0
2018-06-19 10:10:00,257.88,258.41,257.47,258.0,64810.0,257.88,258.41,257.47,258.0,64810.0
2018-06-19 10:15:00,257.94,258.12,257.22,257.74,49343.0,257.94,258.12,257.22,257.74,49343.0
2018-06-19 10:20:00,257.73,258.13,257.63,257.68,53238.0,257.73,258.13,257.63,257.68,53238.0
2018-06-19 10:25:00,257.57,257.98,257.17,257.41,42510.0,257.57,257.98,257.17,257.41,42510.0
2018-06-19 10:30:00,257.36,257.71,257.06,257.45,51411.0,257.36,257.71,257.06,257.45,51411.0
2018-06-19 10:35:00,257.4,257.6,256.8,256.8,59537.0,257.4,257.6,256.8,256.8,59537.0
2018-06-19 10:40:00,256.88,257.74,256.44,257.66,53506.0,256.88,257.74,256.44,257.66,53506.0
2018-06-19 10:45:00,257.67,258.49,257.38,258.31,45522.0,257.67,258.49,257.38,258.31,45522.0
2018-06-19 10:50:00,258.27,258.74,258.05,258.32,57617.0,258.27,258.74,258.05,258.32,57617.0
2018-06-19 10:55:00,258.44,258.8,257.68,257.96,53473.0,258.44,258.8,257.68,257.96,53473.0
2018-06-19 11:00:00,257.89,258.46,257.8,258.25,31054.0,257.89,258.46,257.8,258.25,31054.0
2018-06-19 11:05:00,258.23,258.44,258.16,258.33,24697.0,258.23,258.44,258.16,258.33,24697.0
2018-06-19 11:10:00,258.42,258.59,258.16,258.55,37351.0,258.42,258.59,258.16,258.55,37351.0
2018-06-19 11:15:00,258.54,259.35,258.4,259.3,37459.0,258.54,259.35,258.4,259.3,37459.0
2018-06-19 11:20:00,259.3,259.67,259.15,259.41,27119.0,259.3,259.67,259.15,259.41,27119.0
2018-06-19 11:25:00,259.5,259.65,259.23,259.58,28174.0,259.5,259.65,259.23,259.58,28174.0
2018-06-19 11:30:00,259.6,260.57,259.6,260.14,69357.0,259.6,260.57,259.6,260.14,69357.0
2018-06-19 11:35:00,260.09,260.51,259.77,260.36,37285.0,260.09,260.51,259.77,260.36,37285.0
2018-06-19 11:40:00,260.36,260.36,259.6,259.78,22331.0,260.36,260.36,259.6,259.78,22331.0
2018-06-19 11:45:00,259.79,260.34,259.67,259.93,24425.0,259.79,260.34,259.67,259.93,24425.0
2018-06-19 11:50:00,259.86,260.47,259.86,260.31,17103.0,259.86,260.47,259.86,260.31,17103.0
2018-06-19 11:55:00,260.32,260.7,260.0,260.02,35088.0,260.32,260.7,260.0,260.02,35088.0
2018-06-19 12:00:00,260.16,260.17,259.26,259.3,27850.0,260.16,260.17,259.26,259.3,27850.0
2018-06-19 12:05:00,259.32,259.58,259.1,259.58,34281.0,259.32,259.58,259.1,259.58,34281.0
2018-06-19 12:10:00,259.49,259.49,258.66,258.76,24837.0,259.49,259.49,258.66,258.76,24837.0
2018-06-19 12:15:00,258.76,259.24,258.73,259.11,47551.0,258.76,259.24,258.73,259.11,47551.0
2018-06-19 12:20:00,259.11,259.22,258.85,259.02,35074.0,259.11,259.22,258.85,259.02,35074.0
2018-06-19 12:25:00,259.02,259.22,258.73,258.9,18883.0,259.02,259.22,258.73,258.9,18883.0
2018-06-19 12:30:00,259.0,259.12,258.83,258.94,9553.0,259.0,259.12,258.83,258.94,9553.0
2018-06-19 12:35:00,258.92,258.93,258.53,258.61,18302.0,258.92,258.93,258.53,258.61,18302.0
2018-06-19 12:40:00,258.53,258.53,258.31,258.39,13610.0,258.53,258.53,258.31,258.39,13610.0
2018-06-19 12:45:00,258.34,258.36,257.88,258.0,29005.0,258.34,258.36,257.88,258.0,29005.0
2018-06-19 12:50:00,257.94,258.05,257.67,257.88,17197.0,257.94,258.05,257.67,257.88,17197.0
2018-06-19 12:55:00,257.86,258.73,257.79,258.64,20616.0,257.86,258.73,257.79,258.64,20616.0
2018-06-19 13:00:00,258.76,258.93,258.62,258.76,14232.0,258.76,258.93,258.62,258.76,14232.0
2018-06-19 13:05:00,258.66,258.7,258.37,258.47,14266.0,258.66,258.7,258.37,258.47,14266.0
2018-06-19 13:10:00,258.55,258.73,258.48,258.68,16837.0,258.55,258.73,258.48,258.68,16837.0
2018-06-19 13:15:00,258.65,258.93,258.62,258.87,21829.0,258.65,258.93,258.62,258.87,21829.0
2018-06-19 13:20:00,258.92,259.04,258.7,258.87,21044.0,258.92,259.04,258.7,258.87,21044.0
2018-06-19 13:25:00,258.89,258.99,258.82,258.94,17634.0,258.89,258.99,258.82,258.94,17634.0
2018-06-19 13:30:00,258.9,259.15,258.72,258.95,30894.0,258.9,259.15,258.72,258.95,30894.0
2018-06-19 13:35:00,258.96,259.42,258.94,259.37,19440.0,258.96,259.42,258.94,259.37,19440.0
2018-06-19 13:40:00,259.45,259.48,259.25,259.44,17159.0,259.45,259.48,259.25,259.44,17159.0
2018-06-19 13:45:00,259.49,259.66,259.37,259.59,14819.0,259.49,259.66,259.37,259.59,14819.0
2018-06-19 13:50:00,259.63,259.75,259.35,259.54,15604.0,259.63,259.75,259.35,259.54,15604.0
2018-06-19 13:55:00,259.54,259.78,259.47,259.78,12555.0,259.54,259.78,259.47,259.78,12555.0
2018-06-19 14:00:00,259.78,260.22,259.78,260.15,17287.0,259.78,260.22,259.78,260.15,17287.0
2018-06-19 14:05:00,260.1,260.15,259.93,260.03,13598.0,260.1,260.15,259.93,260.03,13598.0
2018-06-19 14:10:00,260.0,260.39,259.93,260.34,14872.0,260.0,260.39,259.93,260.34,14872.0
2018-06-19 14:15:00,260.39,260.41,260.16,260.36,17233.0,260.39,260.41,260.16,260.36,17233.0
2018-06-19 14:20:00,260.35,260.78,260.26,260.73,13013.0,260.35,260.78,260.26,260.73,13013.0
2018-06-19 14:25:00,260.75,260.97,260.7,260.81,32841.0,260.75,260.97,260.7,260.81,32841.0
2018-06-19 14:30:00,260.88,261.38,260.8,260.93,35678.0,260.88,261.38,260.8,260.93,35678.0
2018-06-19 14:35:00,261.01,261.36,261.0,261.04,10614.0,261.01,261.36,261.0,261.04,10614.0
2018-06-19 14:40:00,261.04,261.41,260.91,261.25,16975.0,261.04,261.41,260.91,261.25,16975.0
2018-06-19 14:45:00,261.19,261.41,260.82,260.83,18489.0,261.19,261.41,260.82,260.83,18489.0
2018-06-19 14:50:00,260.85,260.98,260.51,260.68,35452.0,260.85,260.98,260.51,260.68,35452.0
2018-06-19 14:55:00,260.63,260.9,260.57,260.7,25535.0,260.63,260.9,260.57,260.7,25535.0
2018-06-19 15:00:00,260.64,260.74,260.55,260.63,14429.0,260.64,260.74,260.55,260.63,14429.0
2018-06-19 15:05:00,260.67,260.7,260.43,260.55,14089.0,260.67,260.7,260.43,260.55,14089.0
2018-06-19 15:10:00,260.59,261.33,260.59,261.33,29055.0,260.59,261.33,260.59,261.33,29055.0
2018-06-19 15:15:00,261.29,261.35,261.0,261.1,25350.0,261.29,261.35,261.0,261.1,25350.0
2018-06-19 15:20:00,261.12,261.13,260.59,260.85,20235.0,261.12,261.13,260.59,260.85,20235.0
2018-06-19 15:25:00,260.88,260.97,260.7,260.77,14257.0,260.88,260.97,260.7,260.77,14257.0
2018-06-19 15:30:00,260.72,260.97,260.63,260.97,20553.0,260.72,260.97,260.63,260.97,20553.0
2018-06-19 15:35:00,260.97,261.08,260.85,260.94,25369.0,260.97,261.08,260.85,260.94,25369.0
2018-06-19 15:40:00,260.91,261.21,260.76,261.18,25598.0,260.91,261.21,260.76,261.18,25598.0
2018-06-19 15:45:00,261.2,261.47,261.19,261.44,39893.0,261.2,261.47,261.19,261.44,39893.0
2018-06-19 15:50:00,261.48,262.05,261.48,261.86,73072.0,261.48,262.05,261.48,261.86,73072.0
2018-06-19 15:55:00,261.89,262.13,261.86,262.12,143369.0,261.89,262.13,261.86,262.12,143369.0
2018-06-20 09:30:00,263.34,264.0,262.01,262.82,117495.0,263.34,264.0,262.01,262.82,117495.0
2018-06-20 09:35:00,262.88,262.97,261.27,261.29,53980.0,262.88,262.97,261.27,261.29,53980.0
2018-06-20 09:40:00,261.2,262.5,260.79,262.0,31911.0,261.2,262.5,260.79,262.0,31911.0
2018-06-20 09:45:00,262.0,262.3,260.56,260.8,38381.0,262.0,262.3,260.56,260.8,38381.0
2018-06-20 09:50:00,260.87,261.04,260.57,260.67,48958.0,260.87,261.04,260.57,260.67,48958.0
2018-06-20 09:55:00,260.67,261.17,260.45,261.01,53878.0,260.67,261.17,260.45,261.01,53878.0
2018-06-20 10:00:00,261.03,261.1,260.58,260.87,41610.0,261.03,261.1,260.58,260.87,41610.0
2018-06-20 10:05:00,261.0,261.03,260.14,260.19,42560.0,261.0,261.03,260.14,260.19,42560.0
2018-06-20 10:10:00,260.18,260.72,259.79,259.94,41850.0,260.18,260.72,259.79,259.94,41850.0
2018-06-20 10:15:00,259.88,260.8,259.88,260.73,38748.0,259.88,260.8,259.88,260.73,38748.0
2018-06-20 10:20:00,260.74,260.93,260.05,260.36,51531.0,260.74,260.93,260.05,260.36,51531.0
2018-06-20 10:25:00,260.34,260.36,259.42,259.82,63608.0,260.34,260.36,259.42,259.82,63608.0
2018-06-20 10:30:00,259.9,260.17,259.51,259.86,37627.0,259.9,260.17,259.51,259.86,37627.0
2018-06-20 10:35:00,259.85,260.3,259.74,259.89,24898.0,259.85,260.3,259.74,259.89,24898.0
2018-06-20 10:40:00,259.97,260.25,259.72,260.21,21350.0,259.97,260.25,259.72,260.21,21350.0
2018-06-20 10:45:00,260.15,260.31,259.94,260.22,38751.0,260.15,260.31,259.94,260.22,38751.0
2018-06-20 10:50:00,260.21,261.31,260.14,261.27,25888.0,260.21,261.31,260.14,261.27,25888.0
2018-06-20 10:55:00,261.27,261.6,261.2,261.58,25278.0,261.27,261.6,261.2,261.58,25278.0
2018-06-20 11:00:00,261.57,261.57,260.8,261.04,27360.0,261.57,261.57,260.8,261.04,27360.0
2018-06-20 11:05:00,261.11,261.47,261.09,261.43,21620.0,261.11,261.47,261.09,261.43,21620.0
2018-06-20 11:10:00,261.5,261.83,261.32,261.77,24041.0,261.5,261.83,261.32,261.77,24041.0
2018-06-20 11:15:00,261.81,263.3,261.79,263.08,55173.0,261.81,263.3,261.79,263.08,55173.0
2018-06-20 11:20:00,263.06,263.18,262.76,262.95,24445.0,263.06,263.18,262.76,262.95,24445.0
2018-06-20 11:25:00,262.9,263.1,262.75,262.8,26055.0,262.9,263.1,262.75,262.8,26055.0
2018-06-20 11:30:00,262.71,263.13,262.29,262.52,26612.0,262.71,263.13,262.29,262.52,26612.0
2018-06-20 11:35:00,262.44,262.86,262.36,262.66,13905.0,262.44,262.86,262.36,262.66,13905.0
2018-06-20 11:40:00,262.58,262.64,262.41,262.55,8833.0,262.58,262.64,262.41,262.55,8833.0
2018-06-20 11:45:00,262.51,262.53,262.19,262.27,7456.0,262.51,262.53,262.19,262.27,7456.0
2018-06-20 11:50:00,262.27,262.7,262.26,262.59,12822.0,262.27,262.7,262.26,262.59,12822.0
2018-06-20 11:55:00,262.6,263.08,262.54,262.99,16878.0,262.6,263.08,262.54,262.99,16878.0
2018-06-20 12:00:00,263.05,263.14,262.9,262.94,20079.0,263.05,263.14,262.9,262.94,20079.0
2018-06-20 12:05:00,262.94,263.38,262.94,263.31,23282.0,262.94,263.38,262.94,263.31,23282.0
2018-06-20 12:10:00,263.26,263.61,263.26,263.46,19641.0,263.26,263.61,263.26,263.46,19641.0
2018-06-20 12:15:00,263.47,263.77,263.47,263.5,15307.0,263.47,263.77,263.47,263.5,15307.0
2018-06-20 12:20:00,263.46,263.72,263.3,263.72,25191.0,263.46,263.72,263.3,263.72,25191.0
2018-06-20 12:25:00,263.68,263.74,263.47,263.6,17064.0,263.68,263.74,263.47,263.6,17064.0
2018-06-20 12:30:00,263.58,264.02,263.54,263.98,24485.0,263.58,264.02,263.54,263.98,24485.0
2018-06-20 12:35:00,264.02,264.07,263.67,263.74,18900.0,264.02,264.07,263.67,263.74,18900.0
2018-06-20 12:40:00,263.73,264.05,263.66,263.83,21516.0,263.73,264.05,263.66,263.83,21516.0
2018-06-20 12:45:00,263.85,264.15,263.85,264.07,19607.0,263.85,264.15,263.85,264.07,19607.0
2018-06-20 12:50:00,264.1,264.13,263.76,263.88,15568.0,264.1,264.13,263.76,263.88,15568.0
2018-06-20 12:55:00,263.82,263.82,263.3,263.49,20630.0,263.82,263.82,263.3,263.49,20630.0
2018-06-20 13:00:00,263.47,263.69,263.38,263.61,6643.0,263.47,263.69,263.38,263.61,6643.0
2018-06-20 13:05:00,263.62,263.83,263.58,263.68,14573.0,263.62,263.83,263.58,263.68,14573.0
2018-06-20 13:10:00,263.69,263.73,263.23,263.24,24090.0,263.69,263.73,263.23,263.24,24090.0
2018-06-20 13:15:00,263.2,263.38,263.1,263.19,22403.0,263.2,263.38,263.1,263.19,22403.0
2018-06-20 13:20:00,263.19,263.39,263.16,263.17,11532.0,263.19,263.39,263.16,263.17,11532.0
2018-06-20 13:25:00,263.14,263.14,262.8,262.87,11310.0,263.14,263.14,262.8,262.87,11310.0
2018-06-20 13:30:00,262.9,262.9,262.75,262.75,10520.0,262.9,262.9,262.75,262.75,10520.0
2018-06-20 13:35:00,262.76,262.77,262.6,262.67,13387.0,262.76,262.77,262.6,262.67,13387.0
2018-06-20 13:40:00,262.69,262.75,262.5,262.53,13753.0,262.69,262.75,262.5,262.53,13753.0
2018-06-20 13:45:00,262.55,262.91,262.52,262.88,12327.0,262.55,262.91,262.52,262.88,12327.0
2018-06-20 13:50:00,262.95,263.07,262.91,263.05,11284.0,262.95,263.07,262.91,263.05,11284.0
2018-06-20 13:55:00,263.08,263.15,262.75,262.9,14504.0,263.08,263.15,262.75,262.9,14504.0
2018-06-20 14:00:00,262.82,262.9,262.75,262.8,9033.0,262.82,262.9,262.75,262.8,9033.0
2018-06-20 14:05:00,262.81,262.95,262.73,262.84,8558.0,262.81,262.95,262.73,262.84,8558.0
2018-06-20 14:10:00,262.86,262.87,262.57,262.81,21185.0,262.86,262.87,262.57,262.81,21185.0
2018-06-20 14:15:00,262.91,262.98,262.64,262.64,11679.0,262.91,262.98,262.64,262.64,11679.0
2018-06-20 14:20:00,262.71,262.92,262.51,262.86,15367.0,262.71,262.92,262.51,262.86,15367.0
2018-06-20 14:25:00,262.94,263.0,262.84,262.96,3722.0,262.94,263.0,262.84,262.96,3722.0
2018-06-20 14:30:00,262.97,262.98,262.73,262.75,4683.0,262.97,262.98,262.73,262.75,4683.0
2018-06-20 14:35:00,262.76,262.84,262.61,262.66,7900.0,262.76,262.84,262.61,262.66,7900.0
2018-06-20 14:40:00,262.71,263.0,262.71,262.89,8284.0,262.71,263.0,262.71,262.89,8284.0
2018-06-20 14:45:00,262.9,262.95,262.69,262.7,8200.0,262.9,262.95,262.69,262.7,8200.0
2018-06-20 14:50:00,262.73,262.98,262.72,262.97,5118.0,262.73,262.98,262.72,262.97,5118.0
2018-06-20 14:55:00,262.99,263.2,262.98,263.14,21477.0,262.99,263.2,262.98,263.14,21477.0
2018-06-20 15:00:00,263.18,263.83,263.11,263.65,35051.0,263.18,263.83,263.11,263.65,35051.0
2018-06-20 15:05:00,263.52,263.72,263.35,263.69,20360.0,263.52,263.72,263.35,263.69,20360.0
2018-06-20 15:10:00,263.69,263.73,263.44,263.48,22431.0,263.69,263.73,263.44,263.48,22431.0
2018-06-20 15:15:00,263.49,264.2,263.48,264.15,19708.0,263.49,264.2,263.48,264.15,19708.0
2018-06-20 15:20:00,264.12,264.74,264.12,264.68,43422.0,264.12,264.74,264.12,264.68,43422.0
2018-06-20 15:25:00,264.66,264.79,264.37,264.4,30153.0,264.66,264.79,264.37,264.4,30153.0
2018-06-20 15:30:00,264.39,264.47,264.33,264.37,20415.0,264.39,264.47,264.33,264.37,20415.0
2018-06-20 15:35:00,264.38,264.38,263.63,263.81,33175.0,264.38,264.38,263.63,263.81,33175.0
2018-06-20 15:40:00,263.76,264.03,263.4,264.02,26590.0,263.76,264.03,263.4,264.02,26590.0
2018-06-20 15:45:00,264.03,264.21,264.0,264.11,26213.0,264.03,264.21,264.0,264.11,26213.0
2018-06-20 15:50:00,264.13,264.17,263.63,263.93,68813.0,264.13,264.17,263.63,263.93,68813.0
2018-06-20 15:55:00,263.91,264.17,263.89,264.06,98828.0,263.91,264.17,263.89,264.06,98828.0
2018-06-21 09:30:00,263.22,263.8,262.63,263.25,80452.0,263.22,263.8,262.63,263.25,80452.0
2018-06-21 09:35:00,263.38,263.98,262.8,263.26,34342.0,263.38,263.98,262.8,263.26,34342.0
2018-06-21 09:40:00,263.26,263.37,262.31,262.69,82763.0,263.26,263.37,262.31,262.69,82763.0
2018-06-21 09:45:00,262.59,263.05,261.67,262.73,30629.0,262.59,263.05,261.67,262.73,30629.0
2018-06-21 09:50:00,262.73,263.71,262.7,263.52,49376.0,262.73,263.71,262.7,263.52,49376.0
2018-06-21 09:55:00,263.53,263.6,263.11,263.21,50675.0,263.53,263.6,263.11,263.21,50675.0
2018-06-21 10:00:00,263.2,263.7,262.79,263.39,37564.0,263.2,263.7,262.79,263.39,37564.0
2018-06-21 10:05:00,263.4,263.46,262.18,262.34,33380.0,263.4,263.46,262.18,262.34,33380.0
2018-06-21 10:10:00,262.34,262.96,262.09,262.33,27570.0,262.34,262.96,262.09,262.33,27570.0
2018-06-21 10:15:00,262.49,262.51,260.6,260.64,43504.0,262.49,262.51,260.6,260.64,43504.0
2018-06-21 10:20:00,260.61,261.16,260.3,260.98,27316.0,260.61,261.16,260.3,260.98,27316.0
2018-06-21 10:25:00,260.88,261.52,260.81,261.37,14551.0,260.88,261.52,260.81,261.37,14551.0
2018-06-21 10:30:00,261.49,261.86,261.05,261.24,14262.0,261.49,261.86,261.05,261.24,14262.0
2018-06-21 10:35:00,261.17,261.59,260.41,261.29,23542.0,261.17,261.59,260.41,261.29,23542.0
2018-06-21 10:40:00,261.24,261.82,261.13,261.82,13368.0,261.24,261.82,261.13,261.82,13368.0
2018-06-21 10:45:00,261.69,261.9,261.37,261.63,18719.0,261.69,261.9,261.37,261.63,18719.0
2018-06-21 10:50:00,261.6,261.97,261.43,261.97,18348.0,261.6,261.97,261.43,261.97,18348.0
2018-06-21 10:55:00,262.1,263.0,261.95,262.58,24893.0,262.1,263.0,261.95,262.58,24893.0
2018-06-21 11:00:00,262.53,263.65,262.3,263.65,30111.0,262.53,263.65,262.3,263.65,30111.0
2018-06-21 11:05:00,263.67,263.83,263.26,263.66,23825.0,263.67,263.83,263.26,263.66,23825.0
2018-06-21 11:10:00,263.52,263.75,263.31,263.58,12475.0,263.52,263.75,263.31,263.58,12475.0
2018-06-21 11:15:00,263.62,264.5,263.19,264.22,29000.0,263.62,264.5,263.19,264.22,29000.0
2018-06-21 11:20:00,264.22,264.78,264.11,264.71,28017.0,264.22,264.78,264.11,264.71,28017.0
2018-06-21 11:25:00,264.67,265.6,264.58,264.99,45442.0,264.67,265.6,264.58,264.99,45442.0
2018-06-21 11:30:00,265.16,265.21,264.51,264.85,30156.0,265.16,265.21,264.51,264.85,30156.0
2018-06-21 11:35:00,264.99,265.1,264.72,264.8,11961.0,264.99,265.1,264.72,264.8,11961.0
2018-06-21 11:40:00,264.8,264.86,264.39,264.5,74189.0,264.8,264.86,264.39,264.5,74189.0
2018-06-21 11:45:00,264.48,264.53,263.84,263.87,19432.0,264.48,264.53,263.84,263.87,19432.0
2018-06-21 11:50:00,263.85,263.93,262.76,262.76,30037.0,263.85,263.93,262.76,262.76,30037.0
2018-06-21 11:55:00,262.85,262.96,262.01,262.3,65457.0,262.85,262.96,262.01,262.3,65457.0
2018-06-21 12:00:00,262.3,262.4,261.64,261.76,28971.0,262.3,262.4,261.64,261.76,28971.0
2018-06-21 12:05:00,261.64,261.87,261.41,261.75,20336.0,261.64,261.87,261.41,261.75,20336.0
2018-06-21 12:10:00,261.82,262.17,261.77,261.87,6500.0,261.82,262.17,261.77,261.87,6500.0
2018-06-21 12:15:00,261.79,262.2,261.41,262.19,26019.0,261.79,262.2,261.41,262.19,26019.0
2018-06-21 12:20:00,262.06,262.32,261.74,261.96,10325.0,262.06,262.32,261.74,261.96,10325.0
2018-06-21 12:25:00,261.95,262.06,261.47,261.57,20319.0,261.95,262.06,261.47,261.57,20319.0
2018-06-21 12:30:00,261.48,261.59,261.17,261.21,11264.0,261.48,261.59,261.17,261.21,11264.0
2018-06-21 12:35:00,261.2,261.24,260.83,261.0,31726.0,261.2,261.24,260.83,261.0,31726.0
2018-06-21 12:40:00,261.04,261.04,260.66,261.0,40927.0,261.04,261.04,260.66,261.0,40927.0
2018-06-21 12:45:00,261.0,261.3,260.71,261.18,26737.0,261.0,261.3,260.71,261.18,26737.0
2018-06-21 12:50:00,261.16,261.16,260.88,260.95,11901.0,261.16,261.16,260.88,260.95,11901.0
2018-06-21 12:55:00,260.95,261.09,260.76,260.95,6892.0,260.95,261.09,260.76,260.95,6892.0
2018-06-21 13:00:00,260.93,261.13,260.89,261.09,7094.0,260.93,261.13,260.89,261.09,7094.0
2018-06-21 13:05:00,261.08,261.25,260.86,261.08,41708.0,261.08,261.25,260.86,261.08,41708.0
2018-06-21 13:10:00,261.11,261.24,260.96,261.06,26461.0,261.11,261.24,260.96,261.06,26461.0
2018-06-21 13:15:00,261.07,261.25,261.01,261.1,75311.0,261.07,261.25,261.01,261.1,75311.0
2018-06-21 13:20:00,261.06,261.07,260.84,261.0,30743.0,261.06,261.07,260.84,261.0,30743.0
2018-06-21 13:25:00,261.02,261.08,260.89,260.94,21256.0,261.02,261.08,260.89,260.94,21256.0
2018-06-21 13:30:00,260.89,261.34,260.89,261.05,31806.0,260.89,261.34,260.89,261.05,31806.0
2018-06-21 13:35:00,261.1,261.29,260.9,260.99,16955.0,261.1,261.29,260.9,260.99,16955.0
2018-06-21 13:40:00,260.97,261.18,260.9,261.0,29858.0,260.97,261.18,260.9,261.0,29858.0
2018-06-21 13:45:00,261.0,261.11,260.93,261.0,26167.0,261.0,261.11,260.93,261.0,26167.0
2018-06-21 13:50:00,261.0,261.09,260.8,260.93,18783.0,261.0,261.09,260.8,260.93,18783.0
2018-06-21 13:55:00,260.96,261.18,260.82,261.07,15983.0,260.96,261.18,260.82,261.07,15983.0
2018-06-21 14:00:00,261.06,261.49,260.99,261.34,63343.0,261.06,261.49,260.99,261.34,63343.0
2018-06-21 14:05:00,261.35,261.39,261.15,261.27,29886.0,261.35,261.39,261.15,261.27,29886.0
2018-06-21 14:10:00,261.32,261.41,261.16,261.25,27001.0,261.32,261.41,261.16,261.25,27001.0
2018-06-21 14:15:00,261.25,261.27,261.08,261.08,5012.0,261.25,261.27,261.08,261.08,5012.0
2018-06-21 14:20:00,261.03,261.25,261.03,261.11,6762.0,261.03,261.25,261.03,261.11,6762.0
2018-06-21 14:25:00,261.13,261.23,261.01,261.07,12666.0,261.13,261.23,261.01,261.07,12666.0
2018-06-21 14:30:00,261.09,261.15,260.93,260.99,34880.0,261.09,261.15,260.93,260.99,34880.0
2018-06-21 14:35:00,260.94,261.19,260.91,260.99,28542.0,260.94,261.19,260.91,260.99,28542.0
2018-06-21 14:40:00,260.93,261.04,260.72,260.83,7953.0,260.93,261.04,260.72,260.83,7953.0
2018-06-21 14:45:00,260.99,261.05,260.94,260.99,4300.0,260.99,261.05,260.94,260.99,4300.0
2018-06-21 14:50:00,260.94,261.0,260.86,261.0,6250.0,260.94,261.0,260.86,261.0,6250.0
2018-06-21 14:55:00,260.97,261.09,260.88,260.88,8673.0,260.97,261.09,260.88,260.88,8673.0
2018-06-21 15:00:00,260.9,261.13,260.89,260.99,16723.0,260.9,261.13,260.89,260.99,16723.0
2018-06-21 15:05:00,260.99,261.05,260.8,260.96,14171.0,260.99,261.05,260.8,260.96,14171.0
2018-06-21 15:10:00,261.0,261.0,260.7,260.83,8857.0,261.0,261.0,260.7,260.83,8857.0
2018-06-21 15:15:00,260.91,261.01,260.8,260.96,17234.0,260.91,261.01,260.8,260.96,17234.0
2018-06-21 15:20:00,260.97,261.2,260.7,261.12,31320.0,260.97,261.2,260.7,261.12,31320.0
2018-06-21 15:25:00,261.11,261.34,261.02,261.28,55966.0,261.11,261.34,261.02,261.28,55966.0
2018-06-21 15:30:00,261.28,261.28,260.82,260.94,25759.0,261.28,261.28,260.82,260.94,25759.0
2018-06-21 15:35:00,260.9,261.15,260.73,261.1,24529.0,260.9,261.15,260.73,261.1,24529.0
2018-06-21 15:40:00,260.97,261.02,260.8,260.9,18921.0,260.97,261.02,260.8,260.9,18921.0
2018-06-21 15:45:00,260.84,261.11,260.74,261.01,25586.0,260.84,261.11,260.74,261.01,25586.0
2018-06-21 15:50:00,261.04,261.33,261.0,261.12,76443.0,261.04,261.33,261.0,261.12,76443.0
2018-06-21 15:55:00,261.11,261.24,260.48,260.49,147773.0,261.11,261.24,260.48,260.49,147773.0
2018-06-22 09:30:00,261.0,261.26,258.93,259.35,98728.0,261.0,261.26,258.93,259.35,98728.0
2018-06-22 09:35:00,259.45,259.58,258.4,259.44,40335.0,259.45,259.58,258.4,259.44,40335.0
2018-06-22 09:40:00,259.53,259.7,258.01,258.85,63974.0,259.53,259.7,258.01,258.85,63974.0
2018-06-22 09:45:00,258.86,260.7,258.86,260.1,85668.0,258.86,260.7,258.86,260.1,85668.0
2018-06-22 09:50:00,260.1,260.41,259.19,259.61,54696.0,260.1,260.41,259.19,259.61,54696.0
2018-06-22 09:55:00,259.56,259.57,258.68,258.99,39134.0,259.56,259.57,258.68,258.99,39134.0
2018-06-22 10:00:00,259.02,259.1,258.43,258.7,44991.0,259.02,259.1,258.43,258.7,44991.0
2018-06-22 10:05:00,258.7,260.41,258.53,260.3,53017.0,258.7,260.41,258.53,260.3,53017.0
2018-06-22 10:10:00,260.31,261.43,260.17,261.41,71378.0,260.31,261.43,260.17,261.41,71378.0
2018-06-22 10:15:00,261.42,261.7,261.09,261.09,51368.0,261.42,261.7,261.09,261.09,51368.0
2018-06-22 10:20:00,261.3,261.62,260.73,260.73,48478.0,261.3,261.62,260.73,260.73,48478.0
2018-06-22 10:25:00,260.78,260.85,259.94,260.1,25807.0,260.78,260.85,259.94,260.1,25807.0
2018-06-22 10:30:00,260.01,260.12,259.5,259.97,16103.0,260.01,260.12,259.5,259.97,16103.0
2018-06-22 10:35:00,259.93,260.22,259.5,259.53,25700.0,259.93,260.22,259.5,259.53,25700.0
2018-06-22 10:40:00,259.51,259.73,259.33,259.56,10378.0,259.51,259.73,259.33,259.56,10378.0
2018-06-22 10:45:00,259.57,259.99,259.55,259.86,12662.0,259.57,259.99,259.55,259.86,12662.0
2018-06-22 10:50:00,259.91,260.41,259.85,259.99,24589.0,259.91,260.41,259.85,259.99,24589.0
2018-06-22 10:55:00,260.0,260.37,259.89,260.3,19377.0,260.0,260.37,259.89,260.3,19377.0
2018-06-22 11:00:00,260.22,260.92,259.97,260.92,38370.0,260.22,260.92,259.97,260.92,38370.0
2018-06-22 11:05:00,260.95,260.98,260.46,260.51,58446.0,260.95,260.98,260.46,260.51,58446.0
2018-06-22 11:10:00,260.48,260.77,260.41,260.58,33062.0,260.48,260.77,260.41,260.58,33062.0
2018-06-22 11:15:00,260.65,261.16,260.64,261.03,21416.0,260.65,261.16,260.64,261.03,21416.0
2018-06-22 11:20:00,261.0,261.14,260.72,260.72,32976.0,261.0,261.14,260.72,260.72,32976.0
2018-06-22 11:25:00,260.79,261.0,260.75,260.94,19420.0,260.79,261.0,260.75,260.94,19420.0
2018-06-22 11:30:00,260.94,260.99,260.55,260.6,22142.0,260.94,260.99,260.55,260.6,22142.0
2018-06-22 11:35:00,260.64,260.64,260.34,260.42,8858.0,260.64,260.64,260.34,260.42,8858.0
2018-06-22 11:40:00,260.38,260.46,260.25,260.36,15761.0,260.38,260.46,260.25,260.36,15761.0
2018-06-22 11:45:00,260.4,260.43,260.24,260.24,15008.0,260.4,260.43,260.24,260.24,15008.0
2018-06-22 11:50:00,260.3,260.41,260.16,260.21,7932.0,260.3,260.41,260.16,260.21,7932.0
2018-06-22 11:55:00,260.17,260.19,259.98,260.06,15174.0,260.17,260.19,259.98,260.06,15174.0
2018-06-22 12:00:00,260.1,260.4,260.07,260.32,9363.0,260.1,260.4,260.07,260.32,9363.0
2018-06-22 12:05:00,260.29,260.84,260.29,260.84,28346.0,260.29,260.84,260.29,260.84,28346.0
2018-06-22 12:10:00,260.88,261.38,260.78,261.38,4529.0,260.88,261.38,260.78,261.38,4529.0
2018-06-22 12:15:00,261.4,261.74,260.86,260.9,52429.0,261.4,261.74,260.86,260.9,52429.0
2018-06-22 12:20:00,260.91,261.31,260.55,261.01,41096.0,260.91,261.31,260.55,261.01,41096.0
2018-06-22 12:25:00,260.95,261.09,260.92,261.0,32359.0,260.95,261.09,260.92,261.0,32359.0
2018-06-22 12:30:00,260.97,261.04,260.89,261.0,24267.0,260.97,261.04,260.89,261.0,24267.0
2018-06-22 12:35:00,260.98,260.99,260.65,260.73,6760.0,260.98,260.99,260.65,260.73,6760.0
2018-06-22 12:40:00,260.66,260.99,260.61,260.8,18334.0,260.66,260.99,260.61,260.8,18334.0
2018-06-22 12:45:00,260.77,260.85,260.55,260.75,36894.0,260.77,260.85,260.55,260.75,36894.0
2018-06-22 12:50:00,260.82,260.88,260.52,260.56,5290.0,260.82,260.88,260.52,260.56,5290.0
2018-06-22 12:55:00,260.63,260.71,260.5,260.67,4666.0,260.63,260.71,260.5,260.67,4666.0
2018-06-22 13:00:00,260.6,260.84,260.6,260.82,2750.0,260.6,260.84,260.6,260.82,2750.0
2018-06-22 13:05:00,260.79,261.04,260.78,260.92,12086.0,260.79,261.04,260.78,260.92,12086.0
2018-06-22 13:10:00,261.0,261.02,260.82,260.85,13610.0,261.0,261.02,260.82,260.85,13610.0
2018-06-22 13:15:00,260.84,260.89,260.59,260.7,13841.0,260.84,260.89,260.59,260.7,13841.0
2018-06-22 13:20:00,260.66,260.99,260.65,260.9,3737.0,260.66,260.99,260.65,260.9,3737.0
2018-06-22 13:25:00,260.92,261.08,260.91,261.01,14349.0,260.92,261.08,260.91,261.01,14349.0
2018-06-22 13:30:00,260.97,261.02,260.73,260.77,13517.0,260.97,261.02,260.73,260.77,13517.0
2018-06-22 13:35:00,260.72,260.81,260.43,260.49,14316.0,260.72,260.81,260.43,260.49,14316.0
2018-06-22 13:40:00,260.48,260.53,260.31,260.36,10406.0,260.48,260.53,260.31,260.36,10406.0
2018-06-22 13:45:00,260.29,260.32,260.06,260.25,12652.0,260.29,260.32,260.06,260.25,12652.0
2018-06-22 13:50:00,260.22,260.4,260.18,260.32,15660.0,260.22,260.4,260.18,260.32,15660.0
2018-06-22 13:55:00,260.34,260.55,260.24,260.55,16918.0,260.34,260.55,260.24,260.55,16918.0
2018-06-22 14:00:00,260.5,260.73,260.34,260.34,21004.0,260.5,260.73,260.34,260.34,21004.0
2018-06-22 14:05:00,260.3,260.3,259.96,260.05,29365.0,260.3,260.3,259.96,260.05,29365.0
2018-06-22 14:10:00,260.04,260.31,260.01,260.01,12820.0,260.04,260.31,260.01,260.01,12820.0
2018-06-22 14:15:00,260.01,260.11,259.85,259.85,14532.0,260.01,260.11,259.85,259.85,14532.0
2018-06-22 14:20:00,259.85,260.0,259.78,259.98,15913.0,259.85,260.0,259.78,259.98,15913.0
2018-06-22 14:25:00,259.98,260.01,259.6,259.6,8452.0,259.98,260.01,259.6,259.6,8452.0
2018-06-22 14:30:00,259.59,259.82,259.42,259.67,13760.0,259.59,259.82,259.42,259.67,13760.0
2018-06-22 14:35:00,259.7,260.03,259.7,259.83,9909.0,259.7,260.03,259.7,259.83,9909.0
2018-06-22 14:40:00,259.81,259.87,259.62,259.62,14813.0,259.81,259.87,259.62,259.62,14813.0
2018-06-22 14:45:00,259.62,260.05,259.62,259.98,21737.0,259.62,260.05,259.62,259.98,21737.0
2018-06-22 14:50:00,260.0,260.11,259.89,260.01,17592.0,260.0,260.11,259.89,260.01,17592.0
2018-06-22 14:55:00,260.04,260.04,259.6,259.69,13339.0,260.04,260.04,259.6,259.69,13339.0
2018-06-22 15:00:00,259.75,259.81,259.66,259.69,13777.0,259.75,259.81,259.66,259.69,13777.0
2018-06-22 15:05:00,259.71,259.82,259.64,259.71,9260.0,259.71,259.82,259.64,259.71,9260.0
2018-06-22 15:10:00,259.66,259.66,259.42,259.52,10512.0,259.66,259.66,259.42,259.52,10512.0
2018-06-22 15:15:00,259.52,259.6,259.45,259.51,14990.0,259.52,259.6,259.45,259.51,14990.0
2018-06-22 15:20:00,259.54,259.69,259.44,259.46,15228.0,259.54,259.69,259.44,259.46,15228.0
2018-06-22 15:25:00,259.46,259.56,259.35,259.55,18858.0,259.46,259.56,259.35,259.55,18858.0
2018-06-22 15:30:00,259.51,259.53,259.37,259.37,17387.0,259.51,259.53,259.37,259.37,17387.0
2018-06-22 15:35:00,259.41,259.42,259.16,259.34,26050.0,259.41,259.42,259.16,259.34,26050.0
2018-06-22 15:40:00,259.39,259.43,259.25,259.25,17780.0,259.39,259.43,259.25,259.25,17780.0
2018-06-22 15:45:00,259.24,259.53,259.21,259.53,58434.0,259.24,259.53,259.21,259.53,58434.0
2018-06-22 15:50:00,259.49,259.55,258.76,258.76,99625.0,259.49,259.55,258.76,258.76,99625.0
2018-06-22 15:55:00,258.76,259.06,258.38,258.85,163010.0,258.76,259.06,258.38,258.85,163010.0
2018-06-25 09:30:00,254.28,254.3,252.01,252.99,147871.0,254.28,254.3,252.01,252.99,147871.0
2018-06-25 09:35:00,252.74,252.96,249.24,249.7,105273.0,252.74,252.96,249.24,249.7,105273.0
2018-06-25 09:40:00,249.29,250.97,249.0,250.97,84802.0,249.29,250.97,249.0,250.97,84802.0
2018-06-25 09:45:00,250.83,251.43,249.0,250.0,101518.0,250.83,251.43,249.0,250.0,101518.0
2018-06-25 09:50:00,250.11,251.17,250.08,251.17,29195.0,250.11,251.17,250.08,251.17,29195.0
2018-06-25 09:55:00,251.15,252.04,250.22,250.95,67663.0,251.15,252.04,250.22,250.95,67663.0
2018-06-25 10:00:00,250.93,251.88,250.78,251.66,53078.0,250.93,251.88,250.78,251.66,53078.0
2018-06-25 10:05:00,251.56,251.9,250.9,250.9,28045.0,251.56,251.9,250.9,250.9,28045.0
2018-06-25 10:10:00,250.88,250.88,248.63,248.66,76315.0,250.88,250.88,248.63,248.66,76315.0
2018-06-25 10:15:00,248.65,249.3,248.48,248.5,95145.0,248.65,249.3,248.48,248.5,95145.0
2018-06-25 10:20:00,248.5,248.85,248.08,248.79,28514.0,248.5,248.85,248.08,248.79,28514.0
2018-06-25 10:25:00,248.8,249.97,248.8,249.74,40426.0,248.8,249.97,248.8,249.74,40426.0
2018-06-25 10:30:00,249.73,250.19,249.28,250.08,25418.0,249.73,250.19,249.28,250.08,25418.0
2018-06-25 10:35:00,250.12,250.65,249.77,250.03,26180.0,250.12,250.65,249.77,250.03,26180.0
2018-06-25 10:40:00,249.96,250.68,249.77,250.36,14389.0,249.96,250.68,249.77,250.36,14389.0
2018-06-25 10:45:00,250.32,250.58,249.77,250.36,26624.0,250.32,250.58,249.77,250.36,26624.0
2018-06-25 10:50:00,250.35,250.46,249.74,249.8,41117.0,250.35,250.46,249.74,249.8,41117.0
2018-06-25 10:55:00,249.69,249.69,248.48,248.65,25149.0,249.69,249.69,248.48,248.65,25149.0
2018-06-25 11:00:00,248.65,248.8,247.51,247.62,46595.0,248.65,248.8,247.51,247.62,46595.0
2018-06-25 11:05:00,247.53,247.91,247.32,247.69,40248.0,247.53,247.91,247.32,247.69,40248.0
2018-06-25 11:10:00,247.57,248.54,247.57,247.97,29378.0,247.57,248.54,247.57,247.97,29378.0
2018-06-25 11:15:00,248.0,248.12,247.46,247.51,14447.0,248.0,248.12,247.46,247.51,14447.0
2018-06-25 11:20:00,247.59,247.94,246.82,246.83,30066.0,247.59,247.94,246.82,246.83,30066.0
2018-06-25 11:25:00,246.81,247.37,246.71,246.94,39672.0,246.81,247.37,246.71,246.94,39672.0
2018-06-25 11:30:00,246.96,247.21,246.29,246.34,40797.0,246.96,247.21,246.29,246.34,40797.0
2018-06-25 11:35:00,246.43,247.17,246.28,246.56,46559.0,246.43,247.17,246.28,246.56,46559.0
2018-06-25 11:40:00,246.63,246.88,246.09,246.1,61673.0,246.63,246.88,246.09,246.1,61673.0
2018-06-25 11:45:00,246.1,246.16,245.5,245.68,65547.0,246.1,246.16,245.5,245.68,65547.0
2018-06-25 11:50:00,245.67,246.74,245.55,246.55,49553.0,245.67,246.74,245.55,246.55,49553.0
2018-06-25 11:55:00,246.58,247.59,246.45,247.41,48279.0,246.58,247.59,246.45,247.41,48279.0
2018-06-25 12:00:00,247.36,247.68,246.57,247.27,65240.0,247.36,247.68,246.57,247.27,65240.0
2018-06-25 12:05:00,247.19,247.45,246.76,246.94,24816.0,247.19,247.45,246.76,246.94,24816.0
2018-06-25 12:10:00,246.76,247.3,246.76,247.14,28065.0,246.76,247.3,246.76,247.14,28065.0
2018-06-25 12:15:00,247.08,247.08,246.65,247.01,20511.0,247.08,247.08,246.65,247.01,20511.0
2018-06-25 12:20:00,246.99,247.3,246.51,247.3,18605.0,246.99,247.3,246.51,247.3,18605.0
2018-06-25 12:25:00,247.33,247.37,246.59,246.87,12591.0,247.33,247.37,246.59,246.87,12591.0
2018-06-25 12:30:00,246.99,247.5,246.95,247.1,14445.0,246.99,247.5,246.95,247.1,14445.0
2018-06-25 12:35:00,247.24,247.71,247.08,247.71,11694.0,247.24,247.71,247.08,247.71,11694.0
2018-06-25 12:40:00,247.66,248.33,247.64,248.0,32428.0,247.66,248.33,247.64,248.0,32428.0
2018-06-25 12:45:00,247.86,248.28,247.4,247.66,33770.0,247.86,248.28,247.4,247.66,33770.0
2018-06-25 12:50:00,247.63,247.92,247.3,247.75,4674.0,247.63,247.92,247.3,247.75,4674.0
2018-06-25 12:55:00,247.69,248.38,247.69,248.3,7090.0,247.69,248.38,247.69,248.3,7090.0
2018-06-25 13:00:00,248.2,248.29,247.43,247.72,12510.0,248.2,248.29,247.43,247.72,12510.0
2018-06-25 13:05:00,247.77,247.89,247.45,247.57,9894.0,247.77,247.89,247.45,247.57,9894.0
2018-06-25 13:10:00,247.75,247.78,247.03,247.03,18618.0,247.75,247.78,247.03,247.03,18618.0
2018-06-25 13:15:00,247.06,247.11,246.43,246.78,18226.0,247.06,247.11,246.43,246.78,18226.0
2018-06-25 13:20:00,246.67,246.72,246.24,246.25,21045.0,246.67,246.72,246.24,246.25,21045.0
2018-06-25 13:25:00,246.38,246.79,246.25,246.49,14995.0,246.38,246.79,246.25,246.49,14995.0
2018-06-25 13:30:00,246.58,247.25,246.52,247.07,14480.0,246.58,247.25,246.52,247.07,14480.0
2018-06-25 13:35:00,247.1,247.32,246.78,247.32,35912.0,247.1,247.32,246.78,247.32,35912.0
2018-06-25 13:40:00,247.3,248.27,247.25,248.17,16467.0,247.3,248.27,247.25,248.17,16467.0
2018-06-25 13:45:00,248.19,248.4,247.57,248.19,35742.0,248.19,248.4,247.57,248.19,35742.0
2018-06-25 13:50:00,248.19,248.52,248.11,248.12,11452.0,248.19,248.52,248.11,248.12,11452.0
2018-06-25 13:55:00,248.1,248.25,247.82,248.05,35389.0,248.1,248.25,247.82,248.05,35389.0
2018-06-25 14:00:00,248.05,248.38,247.83,247.96,12917.0,248.05,248.38,247.83,247.96,12917.0
2018-06-25 14:05:00,247.94,248.13,247.72,247.72,9910.0,247.94,248.13,247.72,247.72,9910.0
2018-06-25 14:10:00,247.74,248.05,247.5,248.0,11221.0,247.74,248.05,247.5,248.0,11221.0
2018-06-25 14:15:00,247.95,248.11,247.74,247.81,13899.0,247.95,248.11,247.74,247.81,13899.0
2018-06-25 14:20:00,247.9,247.91,247.59,247.81,13518.0,247.9,247.91,247.59,247.81,13518.0
2018-06-25 14:25:00,247.73,247.92,247.65,247.92,9747.0,247.73,247.92,247.65,247.92,9747.0
2018-06-25 14:30:00,247.87,248.38,247.87,248.05,20554.0,247.87,248.38,247.87,248.05,20554.0
2018-06-25 14:35:00,248.13,248.13,247.8,247.81,6653.0,248.13,248.13,247.8,247.81,6653.0
2018-06-25 14:40:00,247.77,248.1,247.61,248.05,10230.0,247.77,248.1,247.61,248.05,10230.0
2018-06-25 14:45:00,248.0,248.08,247.67,247.84,7143.0,248.0,248.08,247.67,247.84,7143.0
2018-06-25 14:50:00,247.77,247.95,247.44,247.54,11123.0,247.77,247.95,247.44,247.54,11123.0
2018-06-25 14:55:00,247.35,247.85,247.35,247.8,26399.0,247.35,247.85,247.35,247.8,26399.0
2018-06-25 15:00:00,247.75,247.82,247.32,247.56,21714.0,247.75,247.82,247.32,247.56,21714.0
2018-06-25 15:05:00,247.51,247.51,247.11,247.13,27997.0,247.51,247.51,247.11,247.13,27997.0
2018-06-25 15:10:00,247.12,247.85,247.12,247.28,27108.0,247.12,247.85,247.12,247.28,27108.0
2018-06-25 15:15:00,247.42,248.07,247.35,248.06,18062.0,247.42,248.07,247.35,248.06,18062.0
2018-06-25 15:20:00,247.95,248.22,247.63,247.81,15132.0,247.95,248.22,247.63,247.81,15132.0
2018-06-25 15:25:00,247.87,248.06,247.62,247.67,19612.0,247.87,248.06,247.62,247.67,19612.0
2018-06-25 15:30:00,247.64,247.91,247.43,247.91,42887.0,247.64,247.91,247.43,247.91,42887.0
2018-06-25 15:35:00,247.91,248.84,247.82,248.52,58179.0,247.91,248.84,247.82,248.52,58179.0
2018-06-25 15:40:00,248.55,249.25,248.55,248.98,39585.0,248.55,249.25,248.55,248.98,39585.0
2018-06-25 15:45:00,249.14,249.16,248.87,248.96,26889.0,249.14,249.16,248.87,248.96,26889.0
2018-06-25 15:50:00,248.91,250.42,248.85,250.42,82358.0,248.91,250.42,248.85,250.42,82358.0
2018-06-25 15:55:00,250.35,251.72,250.17,250.41,174535.0,250.35,251.72,250.17,250.41,174535.0
2018-06-26 09:30:00,252.46,253.12,251.01,251.15,156490.0,252.46,253.12,251.01,251.15,156490.0
2018-06-26 09:35:00,251.15,251.97,249.76,250.24,45314.0,251.15,251.97,249.76,250.24,45314.0
2018-06-26 09:40:00,250.17,251.56,249.77,251.55,35858.0,250.17,251.56,249.77,251.55,35858.0
2018-06-26 09:45:00,251.21,252.37,251.21,252.37,41226.0,251.21,252.37,251.21,252.37,41226.0
2018-06-26 09:50:00,252.06,252.59,251.43,251.49,32852.0,252.06,252.59,251.43,251.49,32852.0
2018-06-26 09:55:00,251.53,251.96,251.21,251.78,38130.0,251.53,251.96,251.21,251.78,38130.0
2018-06-26 10:00:00,251.51,252.13,251.25,251.66,31648.0,251.51,252.13,251.25,251.66,31648.0
2018-06-26 10:05:00,251.71,251.75,250.84,250.84,20350.0,251.71,251.75,250.84,250.84,20350.0
2018-06-26 10:10:00,250.84,251.6,250.78,251.29,16016.0,250.84,251.6,250.78,251.29,16016.0
2018-06-26 10:15:00,251.39,251.94,250.96,251.03,27829.0,251.39,251.94,250.96,251.03,27829.0
2018-06-26 10:20:00,250.95,250.95,250.24,250.29,29471.0,250.95,250.95,250.24,250.29,29471.0
2018-06-26 10:25:00,250.44,250.57,249.91,249.91,23705.0,250.44,250.57,249.91,249.91,23705.0
2018-06-26 10:30:00,249.94,250.36,249.2,250.27,21245.0,249.94,250.36,249.2,250.27,21245.0
2018-06-26 10:35:00,250.18,250.5,249.02,249.51,17638.0,250.18,250.5,249.02,249.51,17638.0
2018-06-26 10:40:00,249.4,249.83,249.21,249.21,16633.0,249.4,249.83,249.21,249.21,16633.0
2018-06-26 10:45:00,249.27,249.27,248.21,248.61,21645.0,249.27,249.27,248.21,248.61,21645.0
2018-06-26 10:50:00,248.75,249.98,248.64,249.86,15137.0,248.75,249.98,248.64,249.86,15137.0
2018-06-26 10:55:00,249.86,250.26,249.76,249.77,26720.0,249.86,250.26,249.76,249.77,26720.0
2018-06-26 11:00:00,249.64,250.08,249.41,249.84,10206.0,249.64,250.08,249.41,249.84,10206.0
2018-06-26 11:05:00,249.9,250.15,249.75,249.98,9966.0,249.9,250.15,249.75,249.98,9966.0
2018-06-26 11:10:00,250.07,250.79,250.07,250.61,13795.0,250.07,250.79,250.07,250.61,13795.0
2018-06-26 11:15:00,250.54,250.67,250.26,250.51,8160.0,250.54,250.67,250.26,250.51,8160.0
2018-06-26 11:20:00,250.57,250.65,250.18,250.34,4600.0,250.57,250.65,250.18,250.34,4600.0
2018-06-26 11:25:00,250.34,250.55,250.16,250.16,14592.0,250.34,250.55,250.16,250.16,14592.0
2018-06-26 11:30:00,250.2,250.34,249.82,250.27,20439.0,250.2,250.34,249.82,250.27,20439.0
2018-06-26 11:35:00,250.31,250.52,249.94,250.47,6785.0,250.31,250.52,249.94,250.47,6785.0
2018-06-26 11:40:00,250.51,250.69,250.19,250.38,6915.0,250.51,250.69,250.19,250.38,6915.0
2018-06-26 11:45:00,250.41,250.79,250.41,250.61,21681.0,250.41,250.79,250.41,250.61,21681.0
2018-06-26 11:50:00,250.69,250.96,250.4,250.73,18938.0,250.69,250.96,250.4,250.73,18938.0
2018-06-26 11:55:00,250.77,251.67,250.66,251.62,20401.0,250.77,251.67,250.66,251.62,20401.0
2018-06-26 12:00:00,251.62,251.86,251.48,251.71,9972.0,251.62,251.86,251.48,251.71,9972.0
2018-06-26 12:05:00,251.82,252.06,251.65,251.77,8881.0,251.82,252.06,251.65,251.77,8881.0
2018-06-26 12:10:00,251.75,251.84,251.66,251.72,9025.0,251.75,251.84,251.66,251.72,9025.0
2018-06-26 12:15:00,251.7,251.83,251.2,251.2,8168.0,251.7,251.83,251.2,251.2,8168.0
2018-06-26 12:20:00,251.28,251.69,251.23,251.69,9549.0,251.28,251.69,251.23,251.69,9549.0
2018-06-26 12:25:00,251.58,251.96,251.32,251.82,13063.0,251.58,251.96,251.32,251.82,13063.0
2018-06-26 12:30:00,251.81,252.22,251.81,252.12,28029.0,251.81,252.22,251.81,252.12,28029.0
2018-06-26 12:35:00,252.04,252.23,251.8,251.81,49258.0,252.04,252.23,251.8,251.81,49258.0
2018-06-26 12:40:00,251.85,252.1,251.47,251.63,42022.0,251.85,252.1,251.47,251.63,42022.0
2018-06-26 12:45:00,251.72,252.07,251.44,252.03,36822.0,251.72,252.07,251.44,252.03,36822.0
2018-06-26 12:50:00,252.1,252.17,251.93,251.95,5610.0,252.1,252.17,251.93,251.95,5610.0
2018-06-26 12:55:00,252.02,252.91,252.02,252.6,25991.0,252.02,252.91,252.02,252.6,25991.0
2018-06-26 13:00:00,252.53,252.75,252.32,252.39,41605.0,252.53,252.75,252.32,252.39,41605.0
2018-06-26 13:05:00,252.29,252.62,252.08,252.12,28768.0,252.29,252.62,252.08,252.12,28768.0
2018-06-26 13:10:00,252.23,252.48,252.16,252.27,20075.0,252.23,252.48,252.16,252.27,20075.0
2018-06-26 13:15:00,252.28,252.58,252.18,252.57,12587.0,252.28,252.58,252.18,252.57,12587.0
2018-06-26 13:20:00,252.72,252.72,252.06,252.06,11486.0,252.72,252.72,252.06,252.06,11486.0
2018-06-26 13:25:00,252.06,252.32,251.58,252.21,36812.0,252.06,252.32,251.58,252.21,36812.0
2018-06-26 13:30:00,252.1,252.44,251.93,252.09,9664.0,252.1,252.44,251.93,252.09,9664.0
2018-06-26 13:35:00,252.2,252.25,251.87,251.97,10813.0,252.2,252.25,251.87,251.97,10813.0
2018-06-26 13:40:00,251.97,251.97,251.4,251.59,12343.0,251.97,251.97,251.4,251.59,12343.0
2018-06-26 13:45:00,251.74,251.74,251.36,251.47,8718.0,251.74,251.74,251.36,251.47,8718.0
2018-06-26 13:50:00,251.46,251.5,251.12,251.12,10342.0,251.46,251.5,251.12,251.12,10342.0
2018-06-26 13:55:00,251.13,251.42,251.01,251.38,6754.0,251.13,251.42,251.01,251.38,6754.0
2018-06-26 14:00:00,251.41,251.41,251.11,251.19,5270.0,251.41,251.41,251.11,251.19,5270.0
2018-06-26 14:05:00,251.15,251.24,250.77,250.82,10790.0,251.15,251.24,250.77,250.82,10790.0
2018-06-26 14:10:00,250.9,250.91,250.52,250.52,5648.0,250.9,250.91,250.52,250.52,5648.0
2018-06-26 14:15:00,250.52,250.86,250.5,250.83,6178.0,250.52,250.86,250.5,250.83,6178.0
2018-06-26 14:20:00,250.83,251.0,250.68,250.95,10420.0,250.83,251.0,250.68,250.95,10420.0
2018-06-26 14:25:00,250.8,250.89,250.7,250.78,5000.0,250.8,250.89,250.7,250.78,5000.0
2018-06-26 14:30:00,250.73,251.33,250.65,251.33,16348.0,250.73,251.33,250.65,251.33,16348.0
2018-06-26 14:35:00,251.27,251.91,251.26,251.79,51769.0,251.27,251.91,251.26,251.79,51769.0
2018-06-26 14:40:00,251.7,252.2,251.43,252.04,51216.0,251.7,252.2,251.43,252.04,51216.0
2018-06-26 14:45:00,252.16,252.17,251.75,251.77,10932.0,252.16,252.17,251.75,251.77,10932.0
2018-06-26 14:50:00,251.91,252.24,251.85,252.24,7814.0,251.91,252.24,251.85,252.24,7814.0
2018-06-26 14:55:00,252.25,252.25,251.85,252.05,13086.0,252.25,252.25,251.85,252.05,13086.0
2018-06-26 15:00:00,251.98,252.02,251.7,251.71,5722.0,251.98,252.02,251.7,251.71,5722.0
2018-06-26 15:05:00,251.77,251.83,251.23,251.43,6250.0,251.77,251.83,251.23,251.43,6250.0
2018-06-26 15:10:00,251.37,251.5,251.1,251.11,11327.0,251.37,251.5,251.1,251.11,11327.0
2018-06-26 15:15:00,251.12,251.21,250.89,250.89,8437.0,251.12,251.21,250.89,250.89,8437.0
2018-06-26 15:20:00,250.83,250.98,250.71,250.86,7884.0,250.83,250.98,250.71,250.86,7884.0
2018-06-26 15:25:00,250.71,250.87,250.64,250.73,8052.0,250.71,250.87,250.64,250.73,8052.0
2018-06-26 15:30:00,250.75,251.25,250.67,251.2,10436.0,250.75,251.25,250.67,251.2,10436.0
2018-06-26 15:35:00,251.16,251.44,251.09,251.36,12664.0,251.16,251.44,251.09,251.36,12664.0
2018-06-26 15:40:00,251.44,251.44,250.98,251.18,15241.0,251.44,251.44,250.98,251.18,15241.0
2018-06-26 15:45:00,251.12,251.2,250.82,250.92,32654.0,251.12,251.2,250.82,250.92,32654.0
2018-06-26 15:50:00,250.84,250.87,250.35,250.71,40352.0,250.84,250.87,250.35,250.71,40352.0
2018-06-26 15:55:00,250.64,250.87,250.56,250.79,60578.0,250.64,250.87,250.56,250.79,60578.0
2018-06-27 09:30:00,255.1,255.5,251.35,252.29,206440.0,255.1,255.5,251.35,252.29,206440.0
2018-06-27 09:35:00,252.24,252.88,251.15,251.16,112245.0,252.24,252.88,251.15,251.16,112245.0
2018-06-27 09:40:00,251.04,252.15,250.77,251.38,82055.0,251.04,252.15,250.77,251.38,82055.0
2018-06-27 09:45:00,251.34,253.53,251.29,253.04,70146.0,251.34,253.53,251.29,253.04,70146.0
2018-06-27 09:50:00,253.07,253.72,252.54,252.58,101255.0,253.07,253.72,252.54,252.58,101255.0
2018-06-27 09:55:00,252.53,252.6,251.55,252.02,30124.0,252.53,252.6,251.55,252.02,30124.0
2018-06-27 10:00:00,252.0,252.1,250.26,250.51,60026.0,252.0,252.1,250.26,250.51,60026.0
2018-06-27 10:05:00,250.48,251.2,250.25,251.2,51875.0,250.48,251.2,250.25,251.2,51875.0
2018-06-27 10:10:00,251.18,251.6,250.96,251.01,46558.0,251.18,251.6,250.96,251.01,46558.0
2018-06-27 10:15:00,251.09,251.49,251.03,251.31,19462.0,251.09,251.49,251.03,251.31,19462.0
2018-06-27 10:20:00,251.3,251.32,250.7,250.83,20337.0,251.3,251.32,250.7,250.83,20337.0
2018-06-27 10:25:00,250.83,250.89,250.45,250.58,45333.0,250.83,250.89,250.45,250.58,45333.0
2018-06-27 10:30:00,250.74,251.38,250.7,251.06,28435.0,250.74,251.38,250.7,251.06,28435.0
2018-06-27 10:35:00,251.02,251.41,250.87,251.22,22835.0,251.02,251.41,250.87,251.22,22835.0
2018-06-27 10:40:00,251.26,251.43,249.71,249.78,37582.0,251.26,251.43,249.71,249.78,37582.0
2018-06-27 10:45:00,249.91,250.72,249.91,250.18,48195.0,249.91,250.72,249.91,250.18,48195.0
2018-06-27 10:50:00,250.23,250.29,249.19,249.83,64720.0,250.23,250.29,249.19,249.83,64720.0
2018-06-27 10:55:00,249.75,250.15,249.01,249.01,42122.0,249.75,250.15,249.01,249.01,42122.0
2018-06-27 11:00:00,249.03,249.03,247.72,247.72,52957.0,249.03,249.03,247.72,247.72,52957.0
2018-06-27 11:05:00,247.94,248.0,246.0,246.86,114292.0,247.94,248.0,246.0,246.86,114292.0
2018-06-27 11:10:00,246.86,246.99,246.0,246.44,35430.0,246.86,246.99,246.0,246.44,35430.0
2018-06-27 11:15:00,246.56,246.86,246.41,246.83,18260.0,246.56,246.86,246.41,246.83,18260.0
2018-06-27 11:20:00,246.86,247.21,246.6,246.74,64507.0,246.86,247.21,246.6,246.74,64507.0
2018-06-27 11:25:00,246.57,246.57,245.35,245.64,56724.0,246.57,246.57,245.35,245.64,56724.0
2018-06-27 11:30:00,245.56,246.52,245.39,246.27,37940.0,245.56,246.52,245.39,246.27,37940.0
2018-06-27 11:35:00,246.28,246.73,246.25,246.51,21863.0,246.28,246.73,246.25,246.51,21863.0
2018-06-27 11:40:00,246.44,247.07,246.29,247.07,15948.0,246.44,247.07,246.29,247.07,15948.0
2018-06-27 11:45:00,247.11,247.83,247.11,247.83,13012.0,247.11,247.83,247.11,247.83,13012.0
2018-06-27 11:50:00,247.79,247.94,247.51,247.7,18139.0,247.79,247.94,247.51,247.7,18139.0
2018-06-27 11:55:00,247.7,248.18,247.57,247.82,18818.0,247.7,248.18,247.57,247.82,18818.0
2018-06-27 12:00:00,247.75,248.57,247.66,248.5,14906.0,247.75,248.57,247.66,248.5,14906.0
2018-06-27 12:05:00,248.54,249.1,248.51,248.84,26982.0,248.54,249.1,248.51,248.84,26982.0
2018-06-27 12:10:00,248.82,249.06,248.29,248.43,16617.0,248.82,249.06,248.29,248.43,16617.0
2018-06-27 12:15:00,248.41,248.9,248.0,248.4,17312.0,248.41,248.9,248.0,248.4,17312.0
2018-06-27 12:20:00,248.38,248.62,247.91,247.97,13695.0,248.38,248.62,247.91,247.97,13695.0
2018-06-27 12:25:00,248.03,248.14,247.73,247.85,14400.0,248.03,248.14,247.73,247.85,14400.0
2018-06-27 12:30:00,247.92,247.94,247.14,247.43,16970.0,247.92,247.94,247.14,247.43,16970.0
2018-06-27 12:35:00,247.35,247.62,246.87,247.47,16115.0,247.35,247.62,246.87,247.47,16115.0
2018-06-27 12:40:00,247.47,247.52,246.63,246.95,15832.0,247.47,247.52,246.63,246.95,15832.0
2018-06-27 12:45:00,246.89,247.26,246.32,247.26,20795.0,246.89,247.26,246.32,247.26,20795.0
2018-06-27 12:50:00,247.27,247.68,247.2,247.2,15635.0,247.27,247.68,247.2,247.2,15635.0
2018-06-27 12:55:00,247.26,247.57,247.06,247.07,8919.0,247.26,247.57,247.06,247.07,8919.0
2018-06-27 13:00:00,247.22,247.38,246.77,247.09,7508.0,247.22,247.38,246.77,247.09,7508.0
2018-06-27 13:05:00,247.28,247.28,246.35,246.46,19220.0,247.28,247.28,246.35,246.46,19220.0
2018-06-27 13:10:00,246.42,246.59,246.25,246.41,16699.0,246.42,246.59,246.25,246.41,16699.0
2018-06-27 13:15:00,246.3,246.36,245.63,245.7,31606.0,246.3,246.36,245.63,245.7,31606.0
2018-06-27 13:20:00,245.63,246.62,245.61,246.5,21576.0,245.63,246.62,245.61,246.5,21576.0
2018-06-27 13:25:00,246.54,246.54,246.03,246.04,15325.0,246.54,246.54,246.03,246.04,15325.0
2018-06-27 13:30:00,245.94,246.05,245.53,245.99,10569.0,245.94,246.05,245.53,245.99,10569.0
2018-06-27 13:35:00,246.05,246.13,245.85,245.94,15034.0,246.05,246.13,245.85,245.94,15034.0
2018-06-27 13:40:00,245.97,246.22,245.66,245.66,20386.0,245.97,246.22,245.66,245.66,20386.0
2018-06-27 13:45:00,245.67,245.68,244.5,244.65,44279.0,245.67,245.68,244.5,244.65,44279.0
2018-06-27 13:50:00,244.62,244.7,243.88,244.66,38705.0,244.62,244.7,243.88,244.66,38705.0
2018-06-27 13:55:00,244.61,244.72,244.19,244.62,37798.0,244.61,244.72,244.19,244.62,37798.0
2018-06-27 14:00:00,244.6,245.23,244.39,245.23,28911.0,244.6,245.23,244.39,245.23,28911.0
2018-06-27 14:05:00,245.25,245.29,244.44,244.56,24881.0,245.25,245.29,244.44,244.56,24881.0
2018-06-27 14:10:00,244.46,244.67,243.84,244.18,20136.0,244.46,244.67,243.84,244.18,20136.0
2018-06-27 14:15:00,244.11,244.3,243.82,244.21,26491.0,244.11,244.3,243.82,244.21,26491.0
2018-06-27 14:20:00,244.23,244.79,244.08,244.56,41796.0,244.23,244.79,244.08,244.56,41796.0
2018-06-27 14:25:00,244.66,244.87,244.18,244.18,19632.0,244.66,244.87,244.18,244.18,19632.0
2018-06-27 14:30:00,244.14,244.35,243.83,244.0,26583.0,244.14,244.35,243.83,244.0,26583.0
2018-06-27 14:35:00,244.05,245.04,244.05,244.81,17695.0,244.05,245.04,244.05,244.81,17695.0
2018-06-27 14:40:00,244.81,244.82,244.46,244.71,15015.0,244.81,244.82,244.46,244.71,15015.0
2018-06-27 14:45:00,244.79,245.0,244.46,244.54,12307.0,244.79,245.0,244.46,244.54,12307.0
2018-06-27 14:50:00,244.63,244.67,243.85,243.91,25611.0,244.63,244.67,243.85,243.91,25611.0
2018-06-27 14:55:00,243.83,243.97,243.17,243.22,27448.0,243.83,243.97,243.17,243.22,27448.0
2018-06-27 15:00:00,243.33,243.39,242.52,242.83,54068.0,243.33,243.39,242.52,242.83,54068.0
2018-06-27 15:05:00,242.76,243.05,242.55,242.6,32508.0,242.76,243.05,242.55,242.6,32508.0
2018-06-27 15:10:00,242.53,242.81,241.86,242.09,34253.0,242.53,242.81,241.86,242.09,34253.0
2018-06-27 15:15:00,242.11,242.99,241.94,242.99,38213.0,242.11,242.99,241.94,242.99,38213.0
2018-06-27 15:20:00,242.99,243.37,242.79,243.37,36258.0,242.99,243.37,242.79,243.37,36258.0
2018-06-27 15:25:00,243.39,243.63,243.13,243.53,42620.0,243.39,243.63,243.13,243.53,42620.0
2018-06-27 15:30:00,243.5,244.3,243.27,244.22,23588.0,243.5,244.3,243.27,244.22,23588.0
2018-06-27 15:35:00,244.18,244.18,243.75,244.13,20676.0,244.18,244.18,243.75,244.13,20676.0
2018-06-27 15:40:00,244.06,245.05,244.0,244.78,40989.0,244.06,245.05,244.0,244.78,40989.0
2018-06-27 15:45:00,244.63,244.63,243.15,243.18,62018.0,244.63,244.63,243.15,243.18,62018.0
2018-06-27 15:50:00,243.23,243.88,243.2,243.68,111298.0,243.23,243.88,243.2,243.68,111298.0
2018-06-27 15:55:00,243.63,243.8,242.88,242.92,209875.0,243.63,243.8,242.88,242.92,209875.0
2018-06-28 09:30:00,241.84,242.13,239.2,240.3,309002.0,241.84,242.13,239.2,240.3,309002.0
2018-06-28 09:35:00,240.1,240.48,239.42,240.13,264422.0,240.1,240.48,239.42,240.13,264422.0
2018-06-28 09:40:00,240.0,241.4,238.68,239.39,132451.0,240.0,241.4,238.68,239.39,132451.0
2018-06-28 09:45:00,239.16,239.27,237.8,238.39,77332.0,239.16,239.27,237.8,238.39,77332.0
2018-06-28 09:50:00,238.36,239.67,238.08,239.47,74894.0,238.36,239.67,238.08,239.47,74894.0
2018-06-28 09:55:00,239.54,240.5,238.62,238.95,77238.0,239.54,240.5,238.62,238.95,77238.0
2018-06-28 10:00:00,238.76,239.65,238.36,238.79,43070.0,238.76,239.65,238.36,238.79,43070.0
2018-06-28 10:05:00,238.77,239.57,238.4,238.96,24937.0,238.77,239.57,238.4,238.96,24937.0
2018-06-28 10:10:00,239.21,239.82,238.58,239.25,24647.0,239.21,239.82,238.58,239.25,24647.0
2018-06-28 10:15:00,239.31,239.5,238.62,239.28,27021.0,239.31,239.5,238.62,239.28,27021.0
2018-06-28 10:20:00,239.35,240.05,238.94,239.62,22347.0,239.35,240.05,238.94,239.62,22347.0
2018-06-28 10:25:00,239.79,240.2,239.12,239.7,30992.0,239.79,240.2,239.12,239.7,30992.0
2018-06-28 10:30:00,239.81,239.85,238.76,239.48,19340.0,239.81,239.85,238.76,239.48,19340.0
2018-06-28 10:35:00,239.38,239.83,238.69,239.76,24221.0,239.38,239.83,238.69,239.76,24221.0
2018-06-28 10:40:00,239.62,240.34,239.28,240.27,43504.0,239.62,240.34,239.28,240.27,43504.0
2018-06-28 10:45:00,240.29,240.44,239.69,239.96,56244.0,240.29,240.44,239.69,239.96,56244.0
2018-06-28 10:50:00,239.95,240.22,239.61,239.74,52060.0,239.95,240.22,239.61,239.74,52060.0
2018-06-28 10:55:00,239.7,241.34,239.65,240.96,124319.0,239.7,241.34,239.65,240.96,124319.0
2018-06-28 11:00:00,240.97,241.35,240.24,240.53,97490.0,240.97,241.35,240.24,240.53,97490.0
2018-06-28 11:05:00,240.66,241.07,240.56,241.01,114820.0,240.66,241.07,240.56,241.01,114820.0
2018-06-28 11:10:00,241.03,241.03,240.17,240.42,45543.0,241.03,241.03,240.17,240.42,45543.0
2018-06-28 11:15:00,240.3,240.94,240.09,240.56,27644.0,240.3,240.94,240.09,240.56,27644.0
2018-06-28 11:20:00,240.49,241.09,240.41,241.0,27919.0,240.49,241.09,240.41,241.0,27919.0
2018-06-28 11:25:00,241.0,241.0,240.2,240.45,76925.0,241.0,241.0,240.2,240.45,76925.0
2018-06-28 11:30:00,240.46,240.71,240.28,240.44,50640.0,240.46,240.71,240.28,240.44,50640.0
2018-06-28 11:35:00,240.53,240.78,240.24,240.55,44420.0,240.53,240.78,240.24,240.55,44420.0
2018-06-28 11:40:00,240.49,240.69,240.0,240.43,32980.0,240.49,240.69,240.0,240.43,32980.0
2018-06-28 11:45:00,240.42,240.6,240.33,240.54,23093.0,240.42,240.6,240.33,240.54,23093.0
2018-06-28 11:50:00,240.55,240.67,240.33,240.35,25190.0,240.55,240.67,240.33,240.35,25190.0
2018-06-28 11:55:00,240.38,241.21,240.24,240.96,24916.0,240.38,241.21,240.24,240.96,24916.0
2018-06-28 12:00:00,240.96,241.45,240.87,240.87,9688.0,240.96,241.45,240.87,240.87,9688.0
2018-06-28 12:05:00,240.95,241.09,240.51,240.77,20674.0,240.95,241.09,240.51,240.77,20674.0
2018-06-28 12:10:00,240.84,240.94,240.52,240.65,19096.0,240.84,240.94,240.52,240.65,19096.0
2018-06-28 12:15:00,240.6,240.94,240.59,240.7,29685.0,240.6,240.94,240.59,240.7,29685.0
2018-06-28 12:20:00,240.66,240.7,239.7,239.97,27120.0,240.66,240.7,239.7,239.97,27120.0
2018-06-28 12:25:00,239.87,240.17,239.79,240.07,10541.0,239.87,240.17,239.79,240.07,10541.0
2018-06-28 12:30:00,240.07,240.1,239.81,240.0,17073.0,240.07,240.1,239.81,240.0,17073.0
2018-06-28 12:35:00,240.02,240.36,239.96,240.27,298297.0,240.02,240.36,239.96,240.27,298297.0
2018-06-28 12:40:00,240.24,241.25,240.21,241.25,25153.0,240.24,241.25,240.21,241.25,25153.0
2018-06-28 12:45:00,241.2,241.25,240.84,240.99,34164.0,241.2,241.25,240.84,240.99,34164.0
2018-06-28 12:50:00,240.99,241.06,240.43,240.6,22795.0,240.99,241.06,240.43,240.6,22795.0
2018-06-28 12:55:00,240.59,240.61,240.27,240.35,31316.0,240.59,240.61,240.27,240.35,31316.0
2018-06-28 13:00:00,240.31,240.65,240.16,240.65,18530.0,240.31,240.65,240.16,240.65,18530.0
2018-06-28 13:05:00,240.62,241.13,240.62,241.0,33630.0,240.62,241.13,240.62,241.0,33630.0
2018-06-28 13:10:00,241.04,241.08,240.64,240.71,19356.0,241.04,241.08,240.64,240.71,19356.0
2018-06-28 13:15:00,240.7,241.2,240.7,241.01,28909.0,240.7,241.2,240.7,241.01,28909.0
2018-06-28 13:20:00,241.03,241.11,240.82,240.88,25263.0,241.03,241.11,240.82,240.88,25263.0
2018-06-28 13:25:00,240.9,241.14,240.67,240.85,34799.0,240.9,241.14,240.67,240.85,34799.0
2018-06-28 13:30:00,240.83,241.34,240.83,241.1,66321.0,240.83,241.34,240.83,241.1,66321.0
2018-06-28 13:35:00,241.1,241.23,240.76,240.89,76750.0,241.1,241.23,240.76,240.89,76750.0
2018-06-28 13:40:00,240.92,241.12,240.66,241.07,31513.0,240.92,241.12,240.66,241.07,31513.0
2018-06-28 13:45:00,241.12,241.12,240.46,240.5,25875.0,241.12,241.12,240.46,240.5,25875.0
2018-06-28 13:50:00,240.52,240.69,240.34,240.4,30229.0,240.52,240.69,240.34,240.4,30229.0
2018-06-28 13:55:00,240.41,240.51,239.95,240.07,55543.0,240.41,240.51,239.95,240.07,55543.0
2018-06-28 14:00:00,240.07,240.38,238.0,240.16,78154.0,240.07,240.38,238.0,240.16,78154.0
2018-06-28 14:05:00,240.13,240.56,240.01,240.06,60300.0,240.13,240.56,240.01,240.06,60300.0
2018-06-28 14:10:00,240.06,240.12,239.91,240.0,17310.0,240.06,240.12,239.91,240.0,17310.0
2018-06-28 14:15:00,240.0,240.62,239.99,240.52,26293.0,240.0,240.62,239.99,240.52,26293.0
2018-06-28 14:20:00,240.51,241.95,239.98,241.92,587444.0,240.51,241.95,239.98,241.92,587444.0
2018-06-28 14:25:00,241.92,242.0,241.04,241.16,114101.0,241.92,242.0,241.04,241.16,114101.0
2018-06-28 14:30:00,241.16,242.37,241.11,241.77,57257.0,241.16,242.37,241.11,241.77,57257.0
2018-06-28 14:35:00,241.78,242.37,241.5,242.2,33511.0,241.78,242.37,241.5,242.2,33511.0
2018-06-28 14:40:00,242.27,242.3,241.32,241.32,38011.0,242.27,242.3,241.32,241.32,38011.0
2018-06-28 14:45:00,241.37,242.11,241.19,242.01,16285.0,241.37,242.11,241.19,242.01,16285.0
2018-06-28 14:50:00,242.01,242.09,241.82,241.89,20203.0,242.01,242.09,241.82,241.89,20203.0
2018-06-28 14:55:00,241.9,241.9,241.67,241.77,31490.0,241.9,241.9,241.67,241.77,31490.0
2018-06-28 15:00:00,241.8,241.9,241.29,241.69,66078.0,241.8,241.9,241.29,241.69,66078.0
2018-06-28 15:05:00,241.7,241.79,241.41,241.47,40792.0,241.7,241.79,241.41,241.47,40792.0
2018-06-28 15:10:00,241.46,241.5,241.03,241.27,29633.0,241.46,241.5,241.03,241.27,29633.0
2018-06-28 15:15:00,241.35,241.83,241.19,241.79,24835.0,241.35,241.83,241.19,241.79,24835.0
2018-06-28 15:20:00,241.8,241.85,241.31,241.54,85257.0,241.8,241.85,241.31,241.54,85257.0
2018-06-28 15:25:00,241.51,241.55,240.92,241.03,25809.0,241.51,241.55,240.92,241.03,25809.0
2018-06-28 15:30:00,241.07,241.14,240.64,240.64,28234.0,241.07,241.14,240.64,240.64,28234.0
2018-06-28 15:35:00,240.64,240.85,240.59,240.77,37809.0,240.64,240.85,240.59,240.77,37809.0
2018-06-28 15:40:00,240.79,240.87,240.64,240.65,49682.0,240.79,240.87,240.64,240.65,49682.0
2018-06-28 15:45:00,240.65,241.96,240.52,241.86,90985.0,240.65,241.96,240.52,241.86,90985.0
2018-06-28 15:50:00,241.83,242.72,241.72,242.68,206372.0,241.83,242.72,241.72,242.68,206372.0
2018-06-28 15:55:00,242.67,242.67,241.76,242.21,146332.0,242.67,242.67,241.76,242.21,146332.0
2018-06-29 09:30:00,245.9,246.66,244.99,246.5,185866.0,245.9,246.66,244.99,246.5,185866.0
2018-06-29 09:35:00,246.4,247.16,245.81,246.21,94740.0,246.4,247.16,245.81,246.21,94740.0
2018-06-29 09:40:00,246.36,247.45,246.34,246.62,80612.0,246.36,247.45,246.34,246.62,80612.0
2018-06-29 09:45:00,246.63,246.89,246.05,246.67,30448.0,246.63,246.89,246.05,246.67,30448.0
2018-06-29 09:50:00,246.61,246.68,245.15,245.22,45243.0,246.61,246.68,245.15,245.22,45243.0
2018-06-29 09:55:00,245.23,245.63,245.09,245.59,35703.0,245.23,245.63,245.09,245.59,35703.0
2018-06-29 10:00:00,245.42,246.45,245.11,245.98,52484.0,245.42,246.45,245.11,245.98,52484.0
2018-06-29 10:05:00,245.89,246.54,245.73,246.12,33401.0,245.89,246.54,245.73,246.12,33401.0
2018-06-29 10:10:00,246.21,246.47,245.33,245.81,73126.0,246.21,246.47,245.33,245.81,73126.0
2018-06-29 10:15:00,245.78,246.28,245.4,246.28,49485.0,245.78,246.28,245.4,246.28,49485.0
2018-06-29 10:20:00,246.28,247.1,246.07,246.95,32619.0,246.28,247.1,246.07,246.95,32619.0
2018-06-29 10:25:00,246.99,246.99,246.02,246.14,18292.0,246.99,246.99,246.02,246.14,18292.0
2018-06-29 10:30:00,246.22,246.72,246.02,246.04,20712.0,246.22,246.72,246.02,246.04,20712.0
2018-06-29 10:35:00,246.09,246.6,246.09,246.33,36377.0,246.09,246.6,246.09,246.33,36377.0
2018-06-29 10:40:00,246.46,246.7,246.3,246.45,11198.0,246.46,246.7,246.3,246.45,11198.0
2018-06-29 10:45:00,246.48,246.62,246.31,246.49,9043.0,246.48,246.62,246.31,246.49,9043.0
2018-06-29 10:50:00,246.51,247.49,246.37,247.4,38967.0,246.51,247.49,246.37,247.4,38967.0
2018-06-29 10:55:00,247.4,247.77,246.82,246.82,31353.0,247.4,247.77,246.82,246.82,31353.0
2018-06-29 11:00:00,246.81,247.3,246.55,246.73,44442.0,246.81,247.3,246.55,246.73,44442.0
2018-06-29 11:05:00,246.79,247.25,246.75,247.12,43832.0,246.79,247.25,246.75,247.12,43832.0
2018-06-29 11:10:00,247.09,247.2,246.8,246.8,30757.0,247.09,247.2,246.8,246.8,30757.0
2018-06-29 11:15:00,246.84,246.97,246.57,246.7,23248.0,246.84,246.97,246.57,246.7,23248.0
2018-06-29 11:20:00,246.71,246.84,246.31,246.43,19055.0,246.71,246.84,246.31,246.43,19055.0
2018-06-29 11:25:00,246.45,246.65,246.4,246.42,14863.0,246.45,246.65,246.4,246.42,14863.0
2018-06-29 11:30:00,246.42,246.59,245.66,245.67,25155.0,246.42,246.59,245.66,245.67,25155.0
2018-06-29 11:35:00,245.81,246.08,245.39,245.49,29030.0,245.81,246.08,245.39,245.49,29030.0
2018-06-29 11:40:00,245.56,246.0,245.36,245.84,19632.0,245.56,246.0,245.36,245.84,19632.0
2018-06-29 11:45:00,245.87,246.11,245.83,245.96,17062.0,245.87,246.11,245.83,245.96,17062.0
2018-06-29 11:50:00,245.95,246.08,245.57,245.8,37195.0,245.95,246.08,245.57,245.8,37195.0
2018-06-29 11:55:00,245.8,245.95,245.47,245.95,18328.0,245.8,245.95,245.47,245.95,18328.0
2018-06-29 12:00:00,245.91,246.02,245.41,245.5,14655.0,245.91,246.02,245.41,245.5,14655.0
2018-06-29 12:05:00,245.49,245.71,245.22,245.64,20230.0,245.49,245.71,245.22,245.64,20230.0
2018-06-29 12:10:00,245.53,245.72,245.27,245.27,12953.0,245.53,245.72,245.27,245.27,12953.0
2018-06-29 12:15:00,245.31,245.46,245.0,245.0,27502.0,245.31,245.46,245.0,245.0,27502.0
2018-06-29 12:20:00,245.0,245.21,244.77,244.78,20034.0,245.0,245.21,244.77,244.78,20034.0
2018-06-29 12:25:00,244.9,245.14,244.5,244.51,11448.0,244.9,245.14,244.5,244.51,11448.0
2018-06-29 12:30:00,244.6,244.66,243.95,244.35,29741.0,244.6,244.66,243.95,244.35,29741.0
2018-06-29 12:35:00,244.39,244.44,243.99,244.39,27743.0,244.39,244.44,243.99,244.39,27743.0
2018-06-29 12:40:00,244.39,244.42,243.97,243.97,9868.0,244.39,244.42,243.97,243.97,9868.0
2018-06-29 12:45:00,243.97,244.03,243.81,243.9,15563.0,243.97,244.03,243.81,243.9,15563.0
2018-06-29 12:50:00,243.87,244.1,243.75,243.75,13263.0,243.87,244.1,243.75,243.75,13263.0
2018-06-29 12:55:00,243.72,243.85,243.51,243.77,26985.0,243.72,243.85,243.51,243.77,26985.0
2018-06-29 13:00:00,243.8,243.82,242.9,243.06,35716.0,243.8,243.82,242.9,243.06,35716.0
2018-06-29 13:05:00,243.1,244.31,243.1,244.31,21952.0,243.1,244.31,243.1,244.31,21952.0
2018-06-29 13:10:00,244.3,244.97,244.3,244.92,17515.0,244.3,244.97,244.3,244.92,17515.0
2018-06-29 13:15:00,244.92,245.03,244.68,244.68,16989.0,244.92,245.03,244.68,244.68,16989.0
2018-06-29 13:20:00,244.65,244.88,244.47,244.88,6498.0,244.65,244.88,244.47,244.88,6498.0
2018-06-29 13:25:00,244.81,244.9,244.67,244.9,15171.0,244.81,244.9,244.67,244.9,15171.0
2018-06-29 13:30:00,244.88,245.03,244.8,244.91,11820.0,244.88,245.03,244.8,244.91,11820.0
2018-06-29 13:35:00,244.88,244.98,244.35,244.67,12206.0,244.88,244.98,244.35,244.67,12206.0
2018-06-29 13:40:00,244.66,245.1,244.64,244.9,8397.0,244.66,245.1,244.64,244.9,8397.0
2018-06-29 13:45:00,244.85,244.93,244.64,244.87,11534.0,244.85,244.93,244.64,244.87,11534.0
2018-06-29 13:50:00,244.87,245.11,244.81,245.09,14843.0,244.87,245.11,244.81,245.09,14843.0
2018-06-29 13:55:00,245.04,245.11,244.65,244.65,13161.0,245.04,245.11,244.65,244.65,13161.0
2018-06-29 14:00:00,244.7,244.79,244.33,244.33,14800.0,244.7,244.79,244.33,244.33,14800.0
2018-06-29 14:05:00,244.35,244.51,244.1,244.28,11364.0,244.35,244.51,244.1,244.28,11364.0
2018-06-29 14:10:00,244.29,244.37,244.1,244.35,2893.0,244.29,244.37,244.1,244.35,2893.0
2018-06-29 14:15:00,244.35,244.45,244.16,244.27,8009.0,244.35,244.45,244.16,244.27,8009.0
2018-06-29 14:20:00,244.21,244.44,243.82,244.36,13350.0,244.21,244.44,243.82,244.36,13350.0
2018-06-29 14:25:00,244.33,244.45,243.98,244.37,10840.0,244.33,244.45,243.98,244.37,10840.0
2018-06-29 14:30:00,244.32,244.34,244.11,244.15,10991.0,244.32,244.34,244.11,244.15,10991.0
2018-06-29 14:35:00,244.21,244.46,244.09,244.21,10596.0,244.21,244.46,244.09,244.21,10596.0
2018-06-29 14:40:00,244.12,244.22,243.94,244.06,13898.0,244.12,244.22,243.94,244.06,13898.0
2018-06-29 14:45:00,244.19,244.29,244.04,244.04,11258.0,244.19,244.29,244.04,244.04,11258.0
2018-06-29 14:50:00,244.02,244.04,243.76,243.94,17821.0,244.02,244.04,243.76,243.94,17821.0
2018-06-29 14:55:00,243.93,244.14,243.79,243.95,13847.0,243.93,244.14,243.79,243.95,13847.0
2018-06-29 15:00:00,243.99,244.08,243.8,243.88,13835.0,243.99,244.08,243.8,243.88,13835.0
2018-06-29 15:05:00,243.89,244.02,243.82,243.9,20015.0,243.89,244.02,243.82,243.9,20015.0
2018-06-29 15:10:00,243.82,243.83,243.56,243.58,16562.0,243.82,243.83,243.56,243.58,16562.0
2018-06-29 15:15:00,243.52,243.52,243.06,243.42,21008.0,243.52,243.52,243.06,243.42,21008.0
2018-06-29 15:20:00,243.35,243.35,242.76,242.83,24405.0,243.35,243.35,242.76,242.83,24405.0
2018-06-29 15:25:00,242.86,243.27,242.79,243.17,25075.0,242.86,243.27,242.79,243.17,25075.0
2018-06-29 15:30:00,243.23,243.31,242.62,242.72,41509.0,243.23,243.31,242.62,242.72,41509.0
2018-06-29 15:35:00,242.7,242.79,242.46,242.64,30322.0,242.7,242.79,242.46,242.64,30322.0
2018-06-29 15:40:00,242.58,242.67,242.06,242.06,60091.0,242.58,242.67,242.06,242.06,60091.0
2018-06-29 15:45:00,242.06,242.75,242.0,242.2,59678.0,242.06,242.75,242.0,242.2,59678.0
2018-06-29 15:50:00,242.2,243.38,242.04,243.36,129086.0,242.2,243.38,242.04,243.36,129086.0
2018-06-29 15:55:00,243.36,243.38,242.78,243.09,229100.0,243.36,243.38,242.78,243.09,229100.0
2018-07-02 09:30:00,238.08,239.14,236.28,238.91,159208.0,238.08,239.14,236.28,238.91,159208.0
2018-07-02 09:35:00,239.08,240.7,239.01,240.69,83530.0,239.08,240.7,239.01,240.69,83530.0
2018-07-02 09:40:00,240.69,240.81,239.39,239.53,57210.0,240.69,240.81,239.39,239.53,57210.0
2018-07-02 09:45:00,239.69,240.4,239.2,240.0,40738.0,239.69,240.4,239.2,240.0,40738.0
2018-07-02 09:50:00,240.15,240.18,239.34,240.03,44502.0,240.15,240.18,239.34,240.03,44502.0
2018-07-02 09:55:00,240.1,240.25,239.6,240.13,34539.0,240.1,240.25,239.6,240.13,34539.0
2018-07-02 10:00:00,240.09,240.42,239.82,240.22,23384.0,240.09,240.42,239.82,240.22,23384.0
2018-07-02 10:05:00,240.21,241.32,240.12,241.32,44514.0,240.21,241.32,240.12,241.32,44514.0
2018-07-02 10:10:00,241.33,242.35,241.18,241.98,83807.0,241.33,242.35,241.18,241.98,83807.0
2018-07-02 10:15:00,241.89,242.9,241.58,242.83,56354.0,241.89,242.9,241.58,242.83,56354.0
2018-07-02 10:20:00,242.64,242.8,242.16,242.65,13971.0,242.64,242.8,242.16,242.65,13971.0
2018-07-02 10:25:00,242.54,242.81,242.38,242.64,17113.0,242.54,242.81,242.38,242.64,17113.0
2018-07-02 10:30:00,242.8,243.17,242.36,243.17,27129.0,242.8,243.17,242.36,243.17,27129.0
2018-07-02 10:35:00,243.07,243.4,242.63,242.94,19104.0,243.07,243.4,242.63,242.94,19104.0
2018-07-02 10:40:00,242.99,243.55,242.57,243.05,8058.0,242.99,243.55,242.57,243.05,8058.0
2018-07-02 10:45:00,243.12,243.46,242.93,243.21,24211.0,243.12,243.46,242.93,243.21,24211.0
2018-07-02 10:50:00,243.29,244.0,243.22,243.5,38840.0,243.29,244.0,243.22,243.5,38840.0
2018-07-02 10:55:00,243.32,243.7,243.16,243.7,11415.0,243.32,243.7,243.16,243.7,11415.0
2018-07-02 11:00:00,243.77,244.08,243.23,243.41,20184.0,243.77,244.08,243.23,243.41,20184.0
2018-07-02 11:05:00,243.57,243.84,243.31,243.46,9714.0,243.57,243.84,243.31,243.46,9714.0
2018-07-02 11:10:00,243.61,243.72,242.78,242.87,10054.0,243.61,243.72,242.78,242.87,10054.0
2018-07-02 11:15:00,242.76,242.87,242.12,242.3,20143.0,242.76,242.87,242.12,242.3,20143.0
2018-07-02 11:20:00,242.37,242.87,242.36,242.58,7852.0,242.37,242.87,242.36,242.58,7852.0
2018-07-02 11:25:00,242.75,243.5,242.73,243.28,11645.0,242.75,243.5,242.73,243.28,11645.0
2018-07-02 11:30:00,243.27,243.27,242.32,242.5,13918.0,243.27,243.27,242.32,242.5,13918.0
2018-07-02 11:35:00,242.32,242.8,242.32,242.76,4248.0,242.32,242.8,242.32,242.76,4248.0
2018-07-02 11:40:00,242.63,242.76,242.31,242.52,8277.0,242.63,242.76,242.31,242.52,8277.0
2018-07-02 11:45:00,242.44,242.75,242.33,242.49,6485.0,242.44,242.75,242.33,242.49,6485.0
2018-07-02 11:50:00,242.41,242.89,242.29,242.89,6681.0,242.41,242.89,242.29,242.89,6681.0
2018-07-02 11:55:00,242.94,243.21,242.88,243.07,13662.0,242.94,243.21,242.88,243.07,13662.0
2018-07-02 12:00:00,243.01,243.33,242.88,243.33,11878.0,243.01,243.33,242.88,243.33,11878.0
2018-07-02 12:05:00,243.19,243.32,242.94,243.19,6476.0,243.19,243.32,242.94,243.19,6476.0
2018-07-02 12:10:00,243.2,243.39,242.96,243.39,7605.0,243.2,243.39,242.96,243.39,7605.0
2018-07-02 12:15:00,243.27,243.43,243.03,243.43,6387.0,243.27,243.43,243.03,243.43,6387.0
2018-07-02 12:20:00,243.47,243.62,243.34,243.45,6056.0,243.47,243.62,243.34,243.45,6056.0
2018-07-02 12:25:00,243.54,243.81,243.12,243.8,8001.0,243.54,243.81,243.12,243.8,8001.0
2018-07-02 12:30:00,243.68,244.15,243.61,244.07,12993.0,243.68,244.15,243.61,244.07,12993.0
2018-07-02 12:35:00,244.1,244.14,243.24,243.49,7918.0,244.1,244.14,243.24,243.49,7918.0
2018-07-02 12:40:00,243.44,243.55,243.12,243.55,4364.0,243.44,243.55,243.12,243.55,4364.0
2018-07-02 12:45:00,243.54,243.85,243.42,243.63,4615.0,243.54,243.85,243.42,243.63,4615.0
2018-07-02 12:50:00,243.6,243.93,243.54,243.82,4186.0,243.6,243.93,243.54,243.82,4186.0
2018-07-02 12:55:00,243.72,243.96,243.72,243.8,4221.0,243.72,243.96,243.72,243.8,4221.0
2018-07-02 13:00:00,243.88,243.91,243.3,243.66,9089.0,243.88,243.91,243.3,243.66,9089.0
2018-07-02 13:05:00,243.54,243.64,243.21,243.47,4419.0,243.54,243.64,243.21,243.47,4419.0
2018-07-02 13:10:00,243.46,243.6,243.22,243.46,3938.0,243.46,243.6,243.22,243.46,3938.0
2018-07-02 13:15:00,243.32,243.65,243.23,243.65,7168.0,243.32,243.65,243.23,243.65,7168.0
2018-07-02 13:20:00,243.55,243.55,243.18,243.53,11235.0,243.55,243.55,243.18,243.53,11235.0
2018-07-02 13:25:00,243.62,243.89,243.4,243.44,4483.0,243.62,243.89,243.4,243.44,4483.0
2018-07-02 13:30:00,243.38,244.11,243.38,243.95,14525.0,243.38,244.11,243.38,243.95,14525.0
2018-07-02 13:35:00,243.99,244.11,243.74,243.86,4000.0,243.99,244.11,243.74,243.86,4000.0
2018-07-02 13:40:00,243.87,244.07,243.59,244.07,14366.0,243.87,244.07,243.59,244.07,14366.0
2018-07-02 13:45:00,244.07,244.78,244.0,244.56,32482.0,244.07,244.78,244.0,244.56,32482.0
2018-07-02 13:50:00,244.5,244.81,244.31,244.81,10300.0,244.5,244.81,244.31,244.81,10300.0
2018-07-02 13:55:00,244.79,245.02,244.43,244.72,14148.0,244.79,245.02,244.43,244.72,14148.0
2018-07-02 14:00:00,244.75,244.96,244.35,244.87,13335.0,244.75,244.96,244.35,244.87,13335.0
2018-07-02 14:05:00,244.96,245.24,244.6,244.86,23659.0,244.96,245.24,244.6,244.86,23659.0
2018-07-02 14:10:00,244.93,245.16,244.6,245.16,9925.0,244.93,245.16,244.6,245.16,9925.0
2018-07-02 14:15:00,245.15,245.4,245.0,245.14,16177.0,245.15,245.4,245.0,245.14,16177.0
2018-07-02 14:20:00,245.25,245.32,244.82,244.99,21982.0,245.25,245.32,244.82,244.99,21982.0
2018-07-02 14:25:00,244.87,245.22,244.85,245.22,9203.0,244.87,245.22,244.85,245.22,9203.0
2018-07-02 14:30:00,245.18,245.4,244.96,245.27,16089.0,245.18,245.4,244.96,245.27,16089.0
2018-07-02 14:35:00,245.26,245.37,244.92,245.2,10591.0,245.26,245.37,244.92,245.2,10591.0
2018-07-02 14:40:00,245.24,245.63,245.2,245.26,19207.0,245.24,245.63,245.2,245.26,19207.0
2018-07-02 14:45:00,245.29,245.31,244.76,244.99,8945.0,245.29,245.31,244.76,244.99,8945.0
2018-07-02 14:50:00,244.92,245.02,244.73,244.89,9001.0,244.92,245.02,244.73,244.89,9001.0
2018-07-02 14:55:00,244.89,245.09,244.76,244.85,4511.0,244.89,245.09,244.76,244.85,4511.0
2018-07-02 15:00:00,244.85,245.29,244.81,245.19,10907.0,244.85,245.29,244.81,245.19,10907.0
2018-07-02 15:05:00,245.11,245.12,244.86,244.86,4399.0,245.11,245.12,244.86,244.86,4399.0
2018-07-02 15:10:00,244.88,245.26,244.88,245.2,10503.0,244.88,245.26,244.88,245.2,10503.0
2018-07-02 15:15:00,245.2,245.32,244.77,244.94,10862.0,245.2,245.32,244.77,244.94,10862.0
2018-07-02 15:20:00,244.97,245.25,244.76,245.22,10004.0,244.97,245.25,244.76,245.22,10004.0
2018-07-02 15:25:00,245.18,245.47,244.97,245.07,13610.0,245.18,245.47,244.97,245.07,13610.0
2018-07-02 15:30:00,245.05,245.5,245.05,245.29,17779.0,245.05,245.5,245.05,245.29,17779.0
2018-07-02 15:35:00,245.35,245.97,245.3,245.97,25708.0,245.35,245.97,245.3,245.97,25708.0
2018-07-02 15:40:00,246.0,246.0,245.44,245.73,30129.0,246.0,246.0,245.44,245.73,30129.0
2018-07-02 15:45:00,245.74,245.85,245.54,245.85,31318.0,245.74,245.85,245.54,245.85,31318.0
2018-07-02 15:50:00,245.82,246.15,245.82,246.02,29165.0,245.82,246.15,245.82,246.02,29165.0
2018-07-02 15:55:00,246.1,246.38,246.01,246.22,72482.0,246.1,246.38,246.01,246.22,72482.0
2018-07-03 09:30:00,248.71,248.71,246.58,246.73,116785.0,248.71,248.71,246.58,246.73,116785.0
2018-07-03 09:35:00,246.87,246.99,245.4,245.88,54215.0,246.87,246.99,245.4,245.88,54215.0
2018-07-03 09:40:00,245.86,246.5,245.47,245.73,37049.0,245.86,246.5,245.47,245.73,37049.0
2018-07-03 09:45:00,245.6,246.61,245.57,246.34,40698.0,245.6,246.61,245.57,246.34,40698.0
2018-07-03 09:50:00,246.44,246.8,245.95,246.63,42394.0,246.44,246.8,245.95,246.63,42394.0
2018-07-03 09:55:00,246.55,246.7,246.08,246.48,54248.0,246.55,246.7,246.08,246.48,54248.0
2018-07-03 10:00:00,246.59,246.92,246.21,246.38,25145.0,246.59,246.92,246.21,246.38,25145.0
2018-07-03 10:05:00,246.4,246.55,246.13,246.55,39060.0,246.4,246.55,246.13,246.55,39060.0
2018-07-03 10:10:00,246.67,248.12,246.67,248.01,28707.0,246.67,248.12,246.67,248.01,28707.0
2018-07-03 10:15:00,248.01,248.1,247.52,247.91,33495.0,248.01,248.1,247.52,247.91,33495.0
2018-07-03 10:20:00,247.82,247.82,247.44,247.68,22802.0,247.82,247.82,247.44,247.68,22802.0
2018-07-03 10:25:00,247.64,247.81,247.19,247.81,29763.0,247.64,247.81,247.19,247.81,29763.0
2018-07-03 10:30:00,247.8,248.88,247.7,248.87,54155.0,247.8,248.88,247.7,248.87,54155.0
2018-07-03 10:35:00,248.86,249.06,248.54,248.64,37263.0,248.86,249.06,248.54,248.64,37263.0
2018-07-03 10:40:00,248.63,248.64,247.92,248.21,37845.0,248.63,248.64,247.92,248.21,37845.0
2018-07-03 10:45:00,248.26,248.43,247.89,247.94,29572.0,248.26,248.43,247.89,247.94,29572.0
2018-07-03 10:50:00,247.96,248.05,247.64,247.75,20578.0,247.96,248.05,247.64,247.75,20578.0
2018-07-03 10:55:00,247.79,247.81,247.31,247.66,30195.0,247.79,247.81,247.31,247.66,30195.0
2018-07-03 11:00:00,247.66,247.83,247.46,247.58,24136.0,247.66,247.83,247.46,247.58,24136.0
2018-07-03 11:05:00,247.51,247.51,246.38,246.51,26457.0,247.51,247.51,246.38,246.51,26457.0
2018-07-03 11:10:00,246.46,246.67,246.18,246.59,16290.0,246.46,246.67,246.18,246.59,16290.0
2018-07-03 11:15:00,246.53,247.18,246.46,246.97,28064.0,246.53,247.18,246.46,246.97,28064.0
2018-07-03 11:20:00,246.88,246.88,245.85,245.94,10121.0,246.88,246.88,245.85,245.94,10121.0
2018-07-03 11:25:00,245.91,246.99,245.3,246.91,38791.0,245.91,246.99,245.3,246.91,38791.0
2018-07-03 11:30:00,246.84,246.89,246.5,246.79,18749.0,246.84,246.89,246.5,246.79,18749.0
2018-07-03 11:35:00,246.85,246.99,246.58,246.64,21496.0,246.85,246.99,246.58,246.64,21496.0
2018-07-03 11:40:00,246.69,247.27,246.64,247.2,36087.0,246.69,247.27,246.64,247.2,36087.0
2018-07-03 11:45:00,247.18,247.78,247.11,247.76,22555.0,247.18,247.78,247.11,247.76,22555.0
2018-07-03 11:50:00,247.76,247.76,246.19,246.39,30035.0,247.76,247.76,246.19,246.39,30035.0
2018-07-03 11:55:00,246.38,247.0,246.38,246.95,30087.0,246.38,247.0,246.38,246.95,30087.0
2018-07-03 12:00:00,247.0,247.19,246.79,247.14,19640.0,247.0,247.19,246.79,247.14,19640.0
2018-07-03 12:05:00,247.11,247.36,246.94,247.0,25733.0,247.11,247.36,246.94,247.0,25733.0
2018-07-03 12:10:00,246.99,247.0,245.81,245.9,41246.0,246.99,247.0,245.81,245.9,41246.0
2018-07-03 12:15:00,246.02,246.82,245.93,246.77,29424.0,246.02,246.82,245.93,246.77,29424.0
2018-07-03 12:20:00,246.68,246.95,246.53,246.89,18947.0,246.68,246.95,246.53,246.89,18947.0
2018-07-03 12:25:00,247.02,247.05,246.64,246.92,37024.0,247.02,247.05,246.64,246.92,37024.0
2018-07-03 12:30:00,246.87,247.05,246.64,247.01,42166.0,246.87,247.05,246.64,247.01,42166.0
2018-07-03 12:35:00,246.96,247.18,246.74,246.74,38250.0,246.96,247.18,246.74,246.74,38250.0
2018-07-03 12:40:00,246.73,247.14,246.63,247.12,42005.0,246.73,247.14,246.63,247.12,42005.0
2018-07-03 12:45:00,247.05,247.09,246.34,246.34,52757.0,247.05,247.09,246.34,246.34,52757.0
2018-07-03 12:50:00,246.34,247.56,246.25,247.5,101648.0,246.34,247.56,246.25,247.5,101648.0
2018-07-03 12:55:00,247.53,247.54,246.3,246.55,102309.0,247.53,247.54,246.3,246.55,102309.0
2018-07-05 09:30:00,248.69,250.69,248.45,249.54,196554.0,248.69,250.69,248.45,249.54,196554.0
2018-07-05 09:35:00,249.68,249.68,248.27,248.54,41801.0,249.68,249.68,248.27,248.54,41801.0
2018-07-05 09:40:00,248.54,248.55,247.65,247.98,71959.0,248.54,248.55,247.65,247.98,71959.0
2018-07-05 09:45:00,247.94,248.15,246.7,247.5,36741.0,247.94,248.15,246.7,247.5,36741.0
2018-07-05 09:50:00,247.54,247.66,246.81,247.06,29674.0,247.54,247.66,246.81,247.06,29674.0
2018-07-05 09:55:00,246.98,247.23,246.29,246.86,38055.0,246.98,247.23,246.29,246.86,38055.0
2018-07-05 10:00:00,246.98,247.44,246.29,246.29,37979.0,246.98,247.44,246.29,246.29,37979.0
2018-07-05 10:05:00,246.27,247.12,246.05,247.07,29334.0,246.27,247.12,246.05,247.07,29334.0
2018-07-05 10:10:00,247.07,247.33,246.74,246.85,28895.0,247.07,247.33,246.74,246.85,28895.0
2018-07-05 10:15:00,246.93,247.06,246.35,246.44,20069.0,246.93,247.06,246.35,246.44,20069.0
2018-07-05 10:20:00,246.53,246.61,245.73,246.18,22641.0,246.53,246.61,245.73,246.18,22641.0
2018-07-05 10:25:00,246.27,246.81,246.19,246.68,15836.0,246.27,246.81,246.19,246.68,15836.0
2018-07-05 10:30:00,246.56,246.66,245.5,245.79,21606.0,246.56,246.66,245.5,245.79,21606.0
2018-07-05 10:35:00,245.79,245.81,244.85,244.9,37176.0,245.79,245.81,244.85,244.9,37176.0
2018-07-05 10:40:00,244.84,245.37,244.81,245.27,25795.0,244.84,245.37,244.81,245.27,25795.0
2018-07-05 10:45:00,245.22,245.85,244.92,245.69,28597.0,245.22,245.85,244.92,245.69,28597.0
2018-07-05 10:50:00,245.55,245.55,244.5,244.52,17886.0,245.55,245.55,244.5,244.52,17886.0
2018-07-05 10:55:00,244.53,244.69,244.02,244.64,20156.0,244.53,244.69,244.02,244.64,20156.0
2018-07-05 11:00:00,244.53,244.65,243.9,244.04,34194.0,244.53,244.65,243.9,244.04,34194.0
2018-07-05 11:05:00,243.91,244.16,243.68,244.13,17475.0,243.91,244.16,243.68,244.13,17475.0
2018-07-05 11:10:00,244.13,244.34,244.12,244.29,14460.0,244.13,244.34,244.12,244.29,14460.0
2018-07-05 11:15:00,244.3,245.32,244.2,245.29,36149.0,244.3,245.32,244.2,245.29,36149.0
2018-07-05 11:20:00,245.29,245.29,244.85,244.99,29519.0,245.29,245.29,244.85,244.99,29519.0
2018-07-05 11:25:00,245.08,245.72,244.99,245.37,34556.0,245.08,245.72,244.99,245.37,34556.0
2018-07-05 11:30:00,245.37,245.87,245.36,245.54,17909.0,245.37,245.87,245.36,245.54,17909.0
2018-07-05 11:35:00,245.54,245.8,245.25,245.34,23286.0,245.54,245.8,245.25,245.34,23286.0
2018-07-05 11:40:00,245.28,245.52,245.06,245.26,9223.0,245.28,245.52,245.06,245.26,9223.0
2018-07-05 11:45:00,245.24,245.43,245.07,245.11,21431.0,245.24,245.43,245.07,245.11,21431.0
2018-07-05 11:50:00,245.11,245.22,245.01,245.16,25151.0,245.11,245.22,245.01,245.16,25151.0
2018-07-05 11:55:00,245.24,245.38,245.15,245.21,15094.0,245.24,245.38,245.15,245.21,15094.0
2018-07-05 12:00:00,245.23,245.33,244.94,244.94,17477.0,245.23,245.33,244.94,244.94,17477.0
2018-07-05 12:05:00,244.91,245.2,244.77,244.91,20504.0,244.91,245.2,244.77,244.91,20504.0
2018-07-05 12:10:00,244.93,245.04,244.76,244.86,17253.0,244.93,245.04,244.76,244.86,17253.0
2018-07-05 12:15:00,244.87,244.99,244.67,244.8,19246.0,244.87,244.99,244.67,244.8,19246.0
2018-07-05 12:20:00,244.87,244.97,244.64,244.81,23686.0,244.87,244.97,244.64,244.81,23686.0
2018-07-05 12:25:00,244.77,245.24,244.69,245.11,9806.0,244.77,245.24,244.69,245.11,9806.0
2018-07-05 12:30:00,245.04,245.65,244.96,245.57,12954.0,245.04,245.65,244.96,245.57,12954.0
2018-07-05 12:35:00,245.53,245.58,245.21,245.21,20736.0,245.53,245.58,245.21,245.21,20736.0
2018-07-05 12:40:00,245.2,245.32,245.08,245.1,4794.0,245.2,245.32,245.08,245.1,4794.0
2018-07-05 12:45:00,245.08,245.17,244.84,244.85,12200.0,245.08,245.17,244.84,244.85,12200.0
2018-07-05 12:50:00,244.88,245.32,244.88,245.23,7809.0,244.88,245.32,244.88,245.23,7809.0
2018-07-05 12:55:00,245.29,245.34,244.99,245.07,16127.0,245.29,245.34,244.99,245.07,16127.0
2018-07-05 13:00:00,245.14,245.42,245.04,245.34,7895.0,245.14,245.42,245.04,245.34,7895.0
2018-07-05 13:05:00,245.34,245.34,244.73,244.76,19858.0,245.34,245.34,244.73,244.76,19858.0
2018-07-05 13:10:00,244.85,245.01,244.76,244.92,19283.0,244.85,245.01,244.76,244.92,19283.0
2018-07-05 13:15:00,244.9,245.07,244.75,244.98,21076.0,244.9,245.07,244.75,244.98,21076.0
2018-07-05 13:20:00,244.99,245.0,244.71,244.81,12769.0,244.99,245.0,244.71,244.81,12769.0
2018-07-05 13:25:00,244.81,244.89,244.71,244.89,10108.0,244.81,244.89,244.71,244.89,10108.0
2018-07-05 13:30:00,244.9,244.9,244.61,244.74,9231.0,244.9,244.9,244.61,244.74,9231.0
2018-07-05 13:35:00,244.74,244.98,244.71,244.9,14825.0,244.74,244.98,244.71,244.9,14825.0
2018-07-05 13:40:00,244.85,244.98,244.75,244.96,10377.0,244.85,244.98,244.75,244.96,10377.0
2018-07-05 13:45:00,244.97,245.01,244.82,244.82,8691.0,244.97,245.01,244.82,244.82,8691.0
2018-07-05 13:50:00,244.79,244.87,244.51,244.87,22428.0,244.79,244.87,244.51,244.87,22428.0
2018-07-05 13:55:00,244.85,245.23,244.77,244.98,39979.0,244.85,245.23,244.77,244.98,39979.0
2018-07-05 14:00:00,245.06,245.37,244.79,244.79,9554.0,245.06,245.37,244.79,244.79,9554.0
2018-07-05 14:05:00,244.94,245.11,244.78,244.97,17506.0,244.94,245.11,244.78,244.97,17506.0
2018-07-05 14:10:00,244.91,244.99,244.6,244.63,35121.0,244.91,244.99,244.6,244.63,35121.0
2018-07-05 14:15:00,244.65,244.73,244.43,244.54,11503.0,244.65,244.73,244.43,244.54,11503.0
2018-07-05 14:20:00,244.54,244.68,244.35,244.35,23075.0,244.54,244.68,244.35,244.35,23075.0
2018-07-05 14:25:00,244.31,244.5,244.25,244.43,12767.0,244.31,244.5,244.25,244.43,12767.0
2018-07-05 14:30:00,244.38,244.5,244.38,244.46,11035.0,244.38,244.5,244.38,244.46,11035.0
2018-07-05 14:35:00,244.43,244.55,244.36,244.4,10001.0,244.43,244.55,244.36,244.4,10001.0
2018-07-05 14:40:00,244.44,244.44,243.95,244.19,21694.0,244.44,244.44,243.95,244.19,21694.0
2018-07-05 14:45:00,244.19,244.31,244.03,244.14,11404.0,244.19,244.31,244.03,244.14,11404.0
2018-07-05 14:50:00,244.06,244.12,243.86,244.02,15041.0,244.06,244.12,243.86,244.02,15041.0
2018-07-05 14:55:00,243.96,244.23,243.91,244.2,11737.0,243.96,244.23,243.91,244.2,11737.0
2018-07-05 15:00:00,244.21,244.58,244.11,244.5,67558.0,244.21,244.58,244.11,244.5,67558.0
2018-07-05 15:05:00,244.5,244.52,244.22,244.22,12264.0,244.5,244.52,244.22,244.22,12264.0
2018-07-05 15:10:00,244.2,244.24,243.96,244.15,14047.0,244.2,244.24,243.96,244.15,14047.0
2018-07-05 15:15:00,244.18,244.27,244.0,244.13,12761.0,244.18,244.27,244.0,244.13,12761.0
2018-07-05 15:20:00,244.15,244.15,243.71,243.84,29754.0,244.15,244.15,243.71,243.84,29754.0
2018-07-05 15:25:00,243.84,243.88,243.44,243.63,30290.0,243.84,243.88,243.44,243.63,30290.0
2018-07-05 15:30:00,243.65,244.03,243.62,243.98,23656.0,243.65,244.03,243.62,243.98,23656.0
2018-07-05 15:35:00,244.01,244.04,243.64,243.97,24894.0,244.01,244.04,243.64,243.97,24894.0
2018-07-05 15:40:00,243.95,244.34,243.94,244.31,34824.0,243.95,244.34,243.94,244.31,34824.0
2018-07-05 15:45:00,244.28,244.49,244.08,244.37,85929.0,244.28,244.49,244.08,244.37,85929.0
2018-07-05 15:50:00,244.32,244.71,243.86,244.08,155198.0,244.32,244.71,243.86,244.08,155198.0
2018-07-05 15:55:00,244.09,244.49,243.83,244.03,114387.0,244.09,244.49,243.83,244.03,114387.0
2018-07-06 09:30:00,243.71,246.23,243.71,245.69,92208.0,243.71,246.23,243.71,245.69,92208.0
2018-07-06 09:35:00,245.8,246.42,245.66,245.98,40405.0,245.8,246.42,245.66,245.98,40405.0
2018-07-06 09:40:00,245.95,246.54,245.63,246.5,26823.0,245.95,246.54,245.63,246.5,26823.0
2018-07-06 09:45:00,246.43,247.16,246.19,247.04,36491.0,246.43,247.16,246.19,247.04,36491.0
2018-07-06 09:50:00,247.16,247.86,247.04,247.06,34278.0,247.16,247.86,247.04,247.06,34278.0
2018-07-06 09:55:00,247.1,247.54,246.3,246.98,27381.0,247.1,247.54,246.3,246.98,27381.0
2018-07-06 10:00:00,247.14,247.42,247.08,247.31,15777.0,247.14,247.42,247.08,247.31,15777.0
2018-07-06 10:05:00,247.26,247.95,246.91,247.95,25619.0,247.26,247.95,246.91,247.95,25619.0
2018-07-06 10:10:00,247.99,248.29,247.84,247.99,37079.0,247.99,248.29,247.84,247.99,37079.0
2018-07-06 10:15:00,248.0,248.62,247.99,248.52,20197.0,248.0,248.62,247.99,248.52,20197.0
2018-07-06 10:20:00,248.47,249.14,248.09,248.91,51559.0,248.47,249.14,248.09,248.91,51559.0
2018-07-06 10:25:00,249.0,249.45,248.99,249.29,34516.0,249.0,249.45,248.99,249.29,34516.0
2018-07-06 10:30:00,249.4,250.13,249.4,249.74,31668.0,249.4,250.13,249.4,249.74,31668.0
2018-07-06 10:35:00,249.77,249.85,249.51,249.83,15959.0,249.77,249.85,249.51,249.83,15959.0
2018-07-06 10:40:00,249.87,251.0,249.87,250.38,62419.0,249.87,251.0,249.87,250.38,62419.0
2018-07-06 10:45:00,250.3,250.44,249.59,250.12,30609.0,250.3,250.44,249.59,250.12,30609.0
2018-07-06 10:50:00,249.93,250.95,249.93,250.81,30675.0,249.93,250.95,249.93,250.81,30675.0
2018-07-06 10:55:00,250.76,253.5,250.76,251.35,87358.0,250.76,253.5,250.76,251.35,87358.0
2018-07-06 11:00:00,251.46,251.61,251.04,251.28,40621.0,251.46,251.61,251.04,251.28,40621.0
2018-07-06 11:05:00,251.31,251.41,251.07,251.32,73588.0,251.31,251.41,251.07,251.32,73588.0
2018-07-06 11:10:00,251.32,251.35,250.78,250.98,44446.0,251.32,251.35,250.78,250.98,44446.0
2018-07-06 11:15:00,251.03,251.42,251.03,251.26,33903.0,251.03,251.42,251.03,251.26,33903.0
2018-07-06 11:20:00,251.31,251.74,251.3,251.47,34177.0,251.31,251.74,251.3,251.47,34177.0
2018-07-06 11:25:00,251.49,251.97,251.42,251.73,43532.0,251.49,251.97,251.42,251.73,43532.0
2018-07-06 11:30:00,251.75,252.19,251.72,252.19,101178.0,251.75,252.19,251.72,252.19,101178.0
2018-07-06 11:35:00,252.06,252.33,251.34,251.5,49683.0,252.06,252.33,251.34,251.5,49683.0
2018-07-06 11:40:00,251.47,251.77,251.26,251.4,32140.0,251.47,251.77,251.26,251.4,32140.0
2018-07-06 11:45:00,251.56,251.57,251.16,251.37,20900.0,251.56,251.57,251.16,251.37,20900.0
2018-07-06 11:50:00,251.38,251.7,251.37,251.38,53126.0,251.38,251.7,251.37,251.38,53126.0
2018-07-06 11:55:00,251.37,251.75,251.1,251.68,26952.0,251.37,251.75,251.1,251.68,26952.0
2018-07-06 12:00:00,251.77,252.43,251.67,252.29,19188.0,251.77,252.43,251.67,252.29,19188.0
2018-07-06 12:05:00,252.29,252.51,251.98,252.0,31541.0,252.29,252.51,251.98,252.0,31541.0
2018-07-06 12:10:00,251.98,252.27,251.97,252.18,16390.0,251.98,252.27,251.97,252.18,16390.0
2018-07-06 12:15:00,252.19,252.24,251.56,251.86,36290.0,252.19,252.24,251.56,251.86,36290.0
2018-07-06 12:20:00,251.89,252.17,251.89,251.98,27290.0,251.89,252.17,251.89,251.98,27290.0
2018-07-06 12:25:00,251.98,252.2,251.84,252.07,19151.0,251.98,252.2,251.84,252.07,19151.0
2018-07-06 12:30:00,252.16,252.63,252.1,252.44,31236.0,252.16,252.63,252.1,252.44,31236.0
2018-07-06 12:35:00,252.55,252.63,252.27,252.54,29996.0,252.55,252.63,252.27,252.54,29996.0
2018-07-06 12:40:00,252.48,252.6,251.86,251.86,28773.0,252.48,252.6,251.86,251.86,28773.0
2018-07-06 12:45:00,251.91,251.95,251.65,251.81,17150.0,251.91,251.95,251.65,251.81,17150.0
2018-07-06 12:50:00,251.84,251.88,251.16,251.16,41867.0,251.84,251.88,251.16,251.16,41867.0
2018-07-06 12:55:00,251.2,251.41,251.17,251.3,31781.0,251.2,251.41,251.17,251.3,31781.0
2018-07-06 13:00:00,251.31,251.31,250.9,250.91,28495.0,251.31,251.31,250.9,250.91,28495.0
2018-07-06 13:05:00,250.91,251.22,250.91,250.93,25846.0,250.91,251.22,250.91,250.93,25846.0
2018-07-06 13:10:00,250.92,251.17,250.9,250.95,30306.0,250.92,251.17,250.9,250.95,30306.0
2018-07-06 13:15:00,250.96,251.18,250.88,251.17,13434.0,250.96,251.18,250.88,251.17,13434.0
2018-07-06 13:20:00,251.17,251.17,250.61,250.62,28047.0,251.17,251.17,250.61,250.62,28047.0
2018-07-06 13:25:00,250.7,250.79,250.4,250.57,25473.0,250.7,250.79,250.4,250.57,25473.0
2018-07-06 13:30:00,250.54,250.73,250.47,250.64,18499.0,250.54,250.73,250.47,250.64,18499.0
2018-07-06 13:35:00,250.68,250.71,250.05,250.06,29698.0,250.68,250.71,250.05,250.06,29698.0
2018-07-06 13:40:00,250.17,250.43,250.11,250.22,35612.0,250.17,250.43,250.11,250.22,35612.0
2018-07-06 13:45:00,250.2,250.28,250.11,250.26,28819.0,250.2,250.28,250.11,250.26,28819.0
2018-07-06 13:50:00,250.27,250.49,250.27,250.44,29910.0,250.27,250.49,250.27,250.44,29910.0
2018-07-06 13:55:00,250.44,250.44,249.85,249.85,29790.0,250.44,250.44,249.85,249.85,29790.0
2018-07-06 14:00:00,249.92,250.4,249.91,250.09,50555.0,249.92,250.4,249.91,250.09,50555.0
2018-07-06 14:05:00,250.08,250.15,249.99,250.11,20315.0,250.08,250.15,249.99,250.11,20315.0
2018-07-06 14:10:00,250.11,250.53,250.09,250.53,22642.0,250.11,250.53,250.09,250.53,22642.0
2018-07-06 14:15:00,250.53,251.05,250.51,250.99,39658.0,250.53,251.05,250.51,250.99,39658.0
2018-07-06 14:20:00,250.92,251.35,250.9,251.15,11319.0,250.92,251.35,250.9,251.15,11319.0
2018-07-06 14:25:00,251.17,251.63,251.08,251.47,28516.0,251.17,251.63,251.08,251.47,28516.0
2018-07-06 14:30:00,251.43,251.52,251.03,251.35,29799.0,251.43,251.52,251.03,251.35,29799.0
2018-07-06 14:35:00,251.36,251.6,251.1,251.11,10006.0,251.36,251.6,251.1,251.11,10006.0
2018-07-06 14:40:00,251.09,251.27,250.77,251.25,23542.0,251.09,251.27,250.77,251.25,23542.0
2018-07-06 14:45:00,251.27,251.69,251.21,251.69,28927.0,251.27,251.69,251.21,251.69,28927.0
2018-07-06 14:50:00,251.72,252.74,251.61,252.24,54968.0,251.72,252.74,251.61,252.24,54968.0
2018-07-06 14:55:00,252.26,252.35,251.93,252.06,27572.0,252.26,252.35,251.93,252.06,27572.0
2018-07-06 15:00:00,252.07,252.82,251.92,252.82,27054.0,252.07,252.82,251.92,252.82,27054.0
2018-07-06 15:05:00,252.85,252.98,252.58,252.59,32186.0,252.85,252.98,252.58,252.59,32186.0
2018-07-06 15:10:00,252.62,252.63,252.41,252.41,24766.0,252.62,252.63,252.41,252.41,24766.0
2018-07-06 15:15:00,252.43,252.84,252.17,252.78,23480.0,252.43,252.84,252.17,252.78,23480.0
2018-07-06 15:20:00,252.82,252.88,252.37,252.74,43909.0,252.82,252.88,252.37,252.74,43909.0
2018-07-06 15:25:00,252.77,253.46,252.52,252.75,75920.0,252.77,253.46,252.52,252.75,75920.0
2018-07-06 15:30:00,252.74,252.96,252.23,252.32,64063.0,252.74,252.96,252.23,252.32,64063.0
2018-07-06 15:35:00,252.28,252.52,252.24,252.46,21586.0,252.28,252.52,252.24,252.46,21586.0
2018-07-06 15:40:00,252.41,252.48,251.94,251.99,37397.0,252.41,252.48,251.94,251.99,37397.0
2018-07-06 15:45:00,251.92,252.08,251.86,251.91,31476.0,251.92,252.08,251.86,251.91,31476.0
2018-07-06 15:50:00,251.86,251.9,251.41,251.55,69284.0,251.86,251.9,251.41,251.55,69284.0
2018-07-06 15:55:00,251.57,252.08,251.52,251.77,103275.0,251.57,252.08,251.52,251.77,103275.0
2018-07-09 09:30:00,259.28,261.1,259.0,260.05,298737.0,259.28,261.1,259.0,260.05,298737.0
2018-07-09 09:35:00,259.93,260.25,258.94,259.69,214376.0,259.93,260.25,258.94,259.69,214376.0
2018-07-09 09:40:00,259.75,262.41,259.72,261.66,139642.0,259.75,262.41,259.72,261.66,139642.0
2018-07-09 09:45:00,261.69,262.9,261.65,262.35,108303.0,261.69,262.9,261.65,262.35,108303.0
2018-07-09 09:50:00,262.31,262.49,260.6,260.6,91831.0,262.31,262.49,260.6,260.6,91831.0
2018-07-09 09:55:00,260.5,262.5,259.85,261.14,126564.0,260.5,262.5,259.85,261.14,126564.0
2018-07-09 10:00:00,261.14,261.48,260.01,261.24,54147.0,261.14,261.48,260.01,261.24,54147.0
2018-07-09 10:05:00,261.24,261.65,259.85,259.94,69273.0,261.24,261.65,259.85,259.94,69273.0
2018-07-09 10:10:00,259.94,260.42,258.81,258.99,77713.0,259.94,260.42,258.81,258.99,77713.0
2018-07-09 10:15:00,258.94,259.36,258.6,259.01,63951.0,258.94,259.36,258.6,259.01,63951.0
2018-07-09 10:20:00,258.94,260.25,258.94,259.9,43566.0,258.94,260.25,258.94,259.9,43566.0
2018-07-09 10:25:00,259.91,259.92,258.95,259.0,38133.0,259.91,259.92,258.95,259.0,38133.0
2018-07-09 10:30:00,259.05,259.68,258.85,258.93,30808.0,259.05,259.68,258.85,258.93,30808.0
2018-07-09 10:35:00,258.84,260.32,258.82,260.17,26727.0,258.84,260.32,258.82,260.17,26727.0
2018-07-09 10:40:00,260.24,260.97,260.17,260.83,39726.0,260.24,260.97,260.17,260.83,39726.0
2018-07-09 10:45:00,260.89,261.19,260.53,260.71,38922.0,260.89,261.19,260.53,260.71,38922.0
2018-07-09 10:50:00,260.64,261.83,260.51,261.45,27132.0,260.64,261.83,260.51,261.45,27132.0
2018-07-09 10:55:00,261.43,261.43,260.56,261.02,36138.0,261.43,261.43,260.56,261.02,36138.0
2018-07-09 11:00:00,261.03,261.11,260.54,260.55,37826.0,261.03,261.11,260.54,260.55,37826.0
2018-07-09 11:05:00,260.58,260.58,259.87,260.5,63123.0,260.58,260.58,259.87,260.5,63123.0
2018-07-09 11:10:00,260.46,260.87,260.36,260.57,23115.0,260.46,260.87,260.36,260.57,23115.0
2018-07-09 11:15:00,260.59,261.2,260.48,261.15,33427.0,260.59,261.2,260.48,261.15,33427.0
2018-07-09 11:20:00,261.15,261.36,260.9,261.25,29168.0,261.15,261.36,260.9,261.25,29168.0
2018-07-09 11:25:00,261.34,261.9,261.34,261.46,31421.0,261.34,261.9,261.34,261.46,31421.0
2018-07-09 11:30:00,261.46,261.46,260.37,260.52,43460.0,261.46,261.46,260.37,260.52,43460.0
2018-07-09 11:35:00,260.53,260.78,260.36,260.56,30135.0,260.53,260.78,260.36,260.56,30135.0
2018-07-09 11:40:00,260.49,260.79,260.41,260.57,15606.0,260.49,260.79,260.41,260.57,15606.0
2018-07-09 11:45:00,260.51,260.62,260.3,260.3,19268.0,260.51,260.62,260.3,260.3,19268.0
2018-07-09 11:50:00,260.36,260.94,260.1,260.89,34810.0,260.36,260.94,260.1,260.89,34810.0
2018-07-09 11:55:00,260.84,260.88,260.31,260.63,22582.0,260.84,260.88,260.31,260.63,22582.0
2018-07-09 12:00:00,260.68,260.73,260.48,260.48,20171.0,260.68,260.73,260.48,260.48,20171.0
2018-07-09 12:05:00,260.48,260.51,260.17,260.21,12096.0,260.48,260.51,260.17,260.21,12096.0
2018-07-09 12:10:00,260.15,260.26,260.02,260.22,22253.0,260.15,260.26,260.02,260.22,22253.0
2018-07-09 12:15:00,260.15,260.31,259.92,259.92,18001.0,260.15,260.31,259.92,259.92,18001.0
2018-07-09 12:20:00,259.98,260.01,259.7,259.74,13730.0,259.98,260.01,259.7,259.74,13730.0
2018-07-09 12:25:00,259.73,259.91,259.37,259.7,31149.0,259.73,259.91,259.37,259.7,31149.0
2018-07-09 12:30:00,259.64,259.64,259.17,259.3,12107.0,259.64,259.64,259.17,259.3,12107.0
2018-07-09 12:35:00,259.32,259.38,259.19,259.27,9989.0,259.32,259.38,259.19,259.27,9989.0
2018-07-09 12:40:00,259.26,259.58,259.25,259.47,10784.0,259.26,259.58,259.25,259.47,10784.0
2018-07-09 12:45:00,259.47,259.51,259.16,259.28,21187.0,259.47,259.51,259.16,259.28,21187.0
2018-07-09 12:50:00,259.42,259.44,259.01,259.14,9935.0,259.42,259.44,259.01,259.14,9935.0
2018-07-09 12:55:00,259.18,259.35,259.05,259.32,7972.0,259.18,259.35,259.05,259.32,7972.0
2018-07-09 13:00:00,259.37,260.05,259.37,260.04,21213.0,259.37,260.05,259.37,260.04,21213.0
2018-07-09 13:05:00,260.08,260.09,259.35,259.47,9445.0,260.08,260.09,259.35,259.47,9445.0
2018-07-09 13:10:00,259.46,259.48,259.18,259.35,9254.0,259.46,259.48,259.18,259.35,9254.0
2018-07-09 13:15:00,259.38,259.66,259.38,259.63,11214.0,259.38,259.66,259.38,259.63,11214.0
2018-07-09 13:20:00,259.57,259.96,259.56,259.95,8372.0,259.57,259.96,259.56,259.95,8372.0
2018-07-09 13:25:00,259.9,260.06,259.81,259.96,8562.0,259.9,260.06,259.81,259.96,8562.0
2018-07-09 13:30:00,259.96,260.1,259.92,260.05,6540.0,259.96,260.1,259.92,260.05,6540.0
2018-07-09 13:35:00,260.08,260.1,259.88,259.91,9489.0,260.08,260.1,259.88,259.91,9489.0
2018-07-09 13:40:00,259.93,260.05,259.91,259.92,8556.0,259.93,260.05,259.91,259.92,8556.0
2018-07-09 13:45:00,260.0,260.02,259.68,259.79,16684.0,260.0,260.02,259.68,259.79,16684.0
2018-07-09 13:50:00,259.89,259.89,259.74,259.86,3332.0,259.89,259.89,259.74,259.86,3332.0
2018-07-09 13:55:00,259.8,259.89,259.77,259.78,5675.0,259.8,259.89,259.77,259.78,5675.0
2018-07-09 14:00:00,259.77,260.59,259.75,260.44,43305.0,259.77,260.59,259.75,260.44,43305.0
2018-07-09 14:05:00,260.52,260.75,260.43,260.58,26693.0,260.52,260.75,260.43,260.58,26693.0
2018-07-09 14:10:00,260.65,260.94,260.52,260.65,24576.0,260.65,260.94,260.52,260.65,24576.0
2018-07-09 14:15:00,260.7,261.07,260.51,260.85,31422.0,260.7,261.07,260.51,260.85,31422.0
2018-07-09 14:20:00,260.79,260.98,260.62,260.92,14892.0,260.79,260.98,260.62,260.92,14892.0
2018-07-09 14:25:00,260.93,261.32,260.9,261.1,36865.0,260.93,261.32,260.9,261.1,36865.0
2018-07-09 14:30:00,261.18,261.5,261.03,261.5,36415.0,261.18,261.5,261.03,261.5,36415.0
2018-07-09 14:35:00,261.38,261.64,261.2,261.29,22810.0,261.38,261.64,261.2,261.29,22810.0
2018-07-09 14:40:00,261.31,261.43,260.98,261.39,24990.0,261.31,261.43,260.98,261.39,24990.0
2018-07-09 14:45:00,261.37,261.38,261.16,261.22,16047.0,261.37,261.38,261.16,261.22,16047.0
2018-07-09 14:50:00,261.27,261.41,261.14,261.17,18907.0,261.27,261.41,261.14,261.17,18907.0
2018-07-09 14:55:00,261.26,261.45,261.07,261.45,16243.0,261.26,261.45,261.07,261.45,16243.0
2018-07-09 15:00:00,261.38,261.64,261.37,261.4,17536.0,261.38,261.64,261.37,261.4,17536.0
2018-07-09 15:05:00,261.39,261.67,261.34,261.48,16338.0,261.39,261.67,261.34,261.48,16338.0
2018-07-09 15:10:00,261.58,261.86,261.56,261.78,18133.0,261.58,261.86,261.56,261.78,18133.0
2018-07-09 15:15:00,261.8,261.84,261.58,261.81,23191.0,261.8,261.84,261.58,261.81,23191.0
2018-07-09 15:20:00,261.83,261.86,261.55,261.56,49759.0,261.83,261.86,261.55,261.56,49759.0
2018-07-09 15:25:00,261.5,261.51,260.56,260.75,64063.0,261.5,261.51,260.56,260.75,64063.0
2018-07-09 15:30:00,260.78,261.14,260.58,261.14,57841.0,260.78,261.14,260.58,261.14,57841.0
2018-07-09 15:35:00,261.12,261.6,261.1,261.6,23348.0,261.12,261.6,261.1,261.6,23348.0
2018-07-09 15:40:00,261.6,261.89,261.38,261.87,41209.0,261.6,261.89,261.38,261.87,41209.0
2018-07-09 15:45:00,261.87,262.22,261.74,262.13,57941.0,261.87,262.22,261.74,262.13,57941.0
2018-07-09 15:50:00,262.05,262.05,261.62,261.98,67928.0,262.05,262.05,261.62,261.98,67928.0
2018-07-09 15:55:00,261.98,262.35,261.81,261.99,127741.0,261.98,262.35,261.81,261.99,127741.0
2018-07-10 09:30:00,262.73,263.0,260.74,261.61,162002.0,262.73,263.0,260.74,261.61,162002.0
2018-07-10 09:35:00,261.72,262.9,261.72,262.34,42392.0,261.72,262.9,261.72,262.34,42392.0
2018-07-10 09:40:00,262.5,264.32,262.32,264.19,64606.0,262.5,264.32,262.32,264.19,64606.0
2018-07-10 09:45:00,264.19,264.83,263.35,263.35,51289.0,264.19,264.83,263.35,263.35,51289.0
2018-07-10 09:50:00,263.28,263.28,261.68,262.06,75767.0,263.28,263.28,261.68,262.06,75767.0
2018-07-10 09:55:00,261.94,261.98,261.13,261.38,33777.0,261.94,261.98,261.13,261.38,33777.0
2018-07-10 10:00:00,261.37,261.95,261.07,261.15,18847.0,261.37,261.95,261.07,261.15,18847.0
2018-07-10 10:05:00,261.06,261.19,260.34,260.6,27678.0,261.06,261.19,260.34,260.6,27678.0
2018-07-10 10:10:00,260.7,261.04,260.49,260.84,19246.0,260.7,261.04,260.49,260.84,19246.0
2018-07-10 10:15:00,260.84,261.43,260.7,260.97,16480.0,260.84,261.43,260.7,260.97,16480.0
2018-07-10 10:20:00,261.02,261.55,261.02,261.25,11741.0,261.02,261.55,261.02,261.25,11741.0
2018-07-10 10:25:00,261.22,261.68,261.09,261.5,21504.0,261.22,261.68,261.09,261.5,21504.0
2018-07-10 10:30:00,261.57,262.76,261.43,262.56,31380.0,261.57,262.76,261.43,262.56,31380.0
2018-07-10 10:35:00,262.55,262.88,262.2,262.64,24572.0,262.55,262.88,262.2,262.64,24572.0
2018-07-10 10:40:00,262.6,262.74,262.17,262.73,14292.0,262.6,262.74,262.17,262.73,14292.0
2018-07-10 10:45:00,262.73,262.88,262.3,262.38,16099.0,262.73,262.88,262.3,262.38,16099.0
2018-07-10 10:50:00,262.48,262.56,261.6,261.81,17555.0,262.48,262.56,261.6,261.81,17555.0
2018-07-10 10:55:00,261.81,262.02,261.57,261.68,19310.0,261.81,262.02,261.57,261.68,19310.0
2018-07-10 11:00:00,261.79,262.48,261.79,262.28,8104.0,261.79,262.48,261.79,262.28,8104.0
2018-07-10 11:05:00,262.1,262.33,261.85,261.85,28428.0,262.1,262.33,261.85,261.85,28428.0
2018-07-10 11:10:00,261.82,261.82,260.91,261.19,22162.0,261.82,261.82,260.91,261.19,22162.0
2018-07-10 11:15:00,261.22,261.48,261.09,261.09,20613.0,261.22,261.48,261.09,261.09,20613.0
2018-07-10 11:20:00,261.08,261.2,260.65,260.65,10625.0,261.08,261.2,260.65,260.65,10625.0
2018-07-10 11:25:00,260.58,260.68,260.0,260.14,20486.0,260.58,260.68,260.0,260.14,20486.0
2018-07-10 11:30:00,260.19,260.4,260.04,260.04,12948.0,260.19,260.4,260.04,260.04,12948.0
2018-07-10 11:35:00,260.0,260.99,259.95,260.26,11250.0,260.0,260.99,259.95,260.26,11250.0
2018-07-10 11:40:00,260.28,260.54,260.24,260.33,7896.0,260.28,260.54,260.24,260.33,7896.0
2018-07-10 11:45:00,260.24,260.35,260.0,260.09,7397.0,260.24,260.35,260.0,260.09,7397.0
2018-07-10 11:50:00,260.15,260.44,260.1,260.41,10173.0,260.15,260.44,260.1,260.41,10173.0
2018-07-10 11:55:00,260.4,260.88,260.4,260.87,16304.0,260.4,260.88,260.4,260.87,16304.0
2018-07-10 12:00:00,260.91,261.29,260.85,260.85,17604.0,260.91,261.29,260.85,260.85,17604.0
2018-07-10 12:05:00,260.9,261.03,260.8,260.93,14993.0,260.9,261.03,260.8,260.93,14993.0
2018-07-10 12:10:00,260.71,260.97,260.71,260.96,3400.0,260.71,260.97,260.71,260.96,3400.0
2018-07-10 12:15:00,260.93,260.94,260.59,260.66,9081.0,260.93,260.94,260.59,260.66,9081.0
2018-07-10 12:20:00,260.59,260.77,260.46,260.46,5924.0,260.59,260.77,260.46,260.46,5924.0
2018-07-10 12:25:00,260.43,260.94,260.39,260.69,6690.0,260.43,260.94,260.39,260.69,6690.0
2018-07-10 12:30:00,260.68,260.81,260.49,260.55,16325.0,260.68,260.81,260.49,260.55,16325.0
2018-07-10 12:35:00,260.54,260.55,260.28,260.32,4380.0,260.54,260.55,260.28,260.32,4380.0
2018-07-10 12:40:00,260.3,260.55,260.24,260.25,5857.0,260.3,260.55,260.24,260.25,5857.0
2018-07-10 12:45:00,260.26,260.33,259.84,260.05,11451.0,260.26,260.33,259.84,260.05,11451.0
2018-07-10 12:50:00,259.97,260.17,259.8,259.93,5680.0,259.97,260.17,259.8,259.93,5680.0
2018-07-10 12:55:00,260.12,260.12,259.82,259.96,5211.0,260.12,260.12,259.82,259.96,5211.0
2018-07-10 13:00:00,259.88,259.96,259.66,259.84,4471.0,259.88,259.96,259.66,259.84,4471.0
2018-07-10 13:05:00,259.78,259.82,259.61,259.64,9036.0,259.78,259.82,259.61,259.64,9036.0
2018-07-10 13:10:00,259.62,259.79,259.42,259.7,21236.0,259.62,259.79,259.42,259.7,21236.0
2018-07-10 13:15:00,259.65,259.71,259.44,259.51,2535.0,259.65,259.71,259.44,259.51,2535.0
2018-07-10 13:20:00,259.53,259.89,259.5,259.89,7910.0,259.53,259.89,259.5,259.89,7910.0
2018-07-10 13:25:00,259.81,260.15,259.81,259.95,15959.0,259.81,260.15,259.81,259.95,15959.0
2018-07-10 13:30:00,259.96,260.0,259.65,259.78,6263.0,259.96,260.0,259.65,259.78,6263.0
2018-07-10 13:35:00,259.66,259.67,259.25,259.27,6475.0,259.66,259.67,259.25,259.27,6475.0
2018-07-10 13:40:00,259.25,259.75,259.16,259.75,14117.0,259.25,259.75,259.16,259.75,14117.0
2018-07-10 13:45:00,259.55,259.55,258.9,259.06,11085.0,259.55,259.55,258.9,259.06,11085.0
2018-07-10 13:50:00,259.01,259.29,258.85,259.18,8905.0,259.01,259.29,258.85,259.18,8905.0
2018-07-10 13:55:00,259.2,259.58,259.19,259.44,6319.0,259.2,259.58,259.19,259.44,6319.0
2018-07-10 14:00:00,259.48,259.86,259.48,259.86,7316.0,259.48,259.86,259.48,259.86,7316.0
2018-07-10 14:05:00,259.95,260.07,259.72,259.91,3700.0,259.95,260.07,259.72,259.91,3700.0
2018-07-10 14:10:00,259.91,260.02,259.86,259.93,3479.0,259.91,260.02,259.86,259.93,3479.0
2018-07-10 14:15:00,260.0,260.0,259.6,259.93,7601.0,260.0,260.0,259.6,259.93,7601.0
2018-07-10 14:20:00,259.89,260.04,259.72,259.95,11596.0,259.89,260.04,259.72,259.95,11596.0
2018-07-10 14:25:00,259.93,260.3,259.79,260.25,6281.0,259.93,260.3,259.79,260.25,6281.0
2018-07-10 14:30:00,260.1,260.37,260.1,260.37,2000.0,260.1,260.37,260.1,260.37,2000.0
2018-07-10 14:35:00,260.19,260.31,260.17,260.31,3672.0,260.19,260.31,260.17,260.31,3672.0
2018-07-10 14:40:00,260.32,260.43,260.23,260.4,14980.0,260.32,260.43,260.23,260.4,14980.0
2018-07-10 14:45:00,260.4,260.41,260.21,260.29,19723.0,260.4,260.41,260.21,260.29,19723.0
2018-07-10 14:50:00,260.29,260.77,260.29,260.77,16358.0,260.29,260.77,260.29,260.77,16358.0
2018-07-10 14:55:00,260.72,261.08,260.65,261.08,2881.0,260.72,261.08,260.65,261.08,2881.0
2018-07-10 15:00:00,261.03,261.17,260.89,261.04,9537.0,261.03,261.17,260.89,261.04,9537.0
2018-07-10 15:05:00,261.03,261.09,260.85,261.04,6966.0,261.03,261.09,260.85,261.04,6966.0
2018-07-10 15:10:00,261.04,261.15,261.01,261.11,14828.0,261.04,261.15,261.01,261.11,14828.0
2018-07-10 15:15:00,261.13,261.14,260.95,261.05,7933.0,261.13,261.14,260.95,261.05,7933.0
2018-07-10 15:20:00,260.99,261.05,260.95,260.95,10715.0,260.99,261.05,260.95,260.95,10715.0
2018-07-10 15:25:00,260.94,261.37,260.94,261.13,19273.0,260.94,261.37,260.94,261.13,19273.0
2018-07-10 15:30:00,261.17,261.34,261.1,261.22,9274.0,261.17,261.34,261.1,261.22,9274.0
2018-07-10 15:35:00,261.25,261.5,261.19,261.41,11167.0,261.25,261.5,261.19,261.41,11167.0
2018-07-10 15:40:00,261.35,261.46,261.2,261.31,11296.0,261.35,261.46,261.2,261.31,11296.0
2018-07-10 15:45:00,261.28,261.39,261.06,261.21,19271.0,261.28,261.39,261.06,261.21,19271.0
2018-07-10 15:50:00,261.25,261.61,261.15,261.28,29130.0,261.25,261.61,261.15,261.28,29130.0
2018-07-10 15:55:00,261.3,261.54,261.06,261.25,51760.0,261.3,261.54,261.06,261.25,51760.0
2018-07-11 09:30:00,256.49,260.36,255.75,260.36,129584.0,256.49,260.36,255.75,260.36,129584.0
2018-07-11 09:35:00,260.06,261.07,259.6,260.82,60508.0,260.06,261.07,259.6,260.82,60508.0
2018-07-11 09:40:00,260.99,261.3,260.61,261.02,96398.0,260.99,261.3,260.61,261.02,96398.0
2018-07-11 09:45:00,260.91,260.91,259.26,259.66,51551.0,260.91,260.91,259.26,259.66,51551.0
2018-07-11 09:50:00,259.69,260.7,259.52,260.69,44783.0,259.69,260.7,259.52,260.69,44783.0
2018-07-11 09:55:00,260.73,261.1,260.05,261.06,46393.0,260.73,261.1,260.05,261.06,46393.0
2018-07-11 10:00:00,260.95,261.3,260.75,260.76,42060.0,260.95,261.3,260.75,260.76,42060.0
2018-07-11 10:05:00,260.76,260.76,260.76,260.76,0.0,260.76,260.76,260.76,260.76,0.0
2018-07-11 10:10:00,261.3,261.3,261.02,261.07,3106.0,261.3,261.3,261.02,261.07,3106.0
2018-07-11 10:15:00,261.03,261.33,260.94,261.0,29739.0,261.03,261.33,260.94,261.0,29739.0
2018-07-11 10:20:00,261.11,261.18,260.5,261.18,28764.0,261.11,261.18,260.5,261.18,28764.0
2018-07-11 10:25:00,261.12,261.2,260.95,261.2,13299.0,261.12,261.2,260.95,261.2,13299.0
2018-07-11 10:30:00,261.08,261.97,261.08,261.81,26654.0,261.08,261.97,261.08,261.81,26654.0
2018-07-11 10:35:00,261.8,262.14,261.66,262.11,35335.0,261.8,262.14,261.66,262.11,35335.0
2018-07-11 10:40:00,262.09,262.09,261.74,261.77,23625.0,262.09,262.09,261.74,261.77,23625.0
2018-07-11 10:45:00,261.72,261.96,261.49,261.82,20531.0,261.72,261.96,261.49,261.82,20531.0
2018-07-11 10:50:00,261.81,262.36,261.77,262.2,26628.0,261.81,262.36,261.77,262.2,26628.0
2018-07-11 10:55:00,262.22,262.5,262.09,262.5,12809.0,262.22,262.5,262.09,262.5,12809.0
2018-07-11 11:00:00,262.5,262.79,261.59,261.59,31182.0,262.5,262.79,261.59,261.59,31182.0
2018-07-11 11:05:00,261.59,261.77,261.22,261.3,22321.0,261.59,261.77,261.22,261.3,22321.0
2018-07-11 11:10:00,261.3,261.39,260.96,260.96,28749.0,261.3,261.39,260.96,260.96,28749.0
2018-07-11 11:15:00,260.9,261.27,260.9,261.04,13183.0,260.9,261.27,260.9,261.04,13183.0
2018-07-11 11:20:00,261.03,261.15,260.84,261.09,20640.0,261.03,261.15,260.84,261.09,20640.0
2018-07-11 11:25:00,261.04,261.5,261.04,261.24,29650.0,261.04,261.5,261.04,261.24,29650.0
2018-07-11 11:30:00,261.18,261.66,261.0,261.63,21539.0,261.18,261.66,261.0,261.63,21539.0
2018-07-11 11:35:00,261.68,262.28,261.68,261.98,22723.0,261.68,262.28,261.68,261.98,22723.0
2018-07-11 11:40:00,261.98,262.03,261.66,261.81,16607.0,261.98,262.03,261.66,261.81,16607.0
2018-07-11 11:45:00,261.92,262.0,261.63,261.97,19163.0,261.92,262.0,261.63,261.97,19163.0
2018-07-11 11:50:00,261.95,262.29,261.8,262.11,40975.0,261.95,262.29,261.8,262.11,40975.0
2018-07-11 11:55:00,262.0,262.34,261.79,261.79,22393.0,262.0,262.34,261.79,261.79,22393.0
2018-07-11 12:00:00,261.73,262.15,261.71,262.13,22091.0,261.73,262.15,261.71,262.13,22091.0
2018-07-11 12:05:00,262.04,262.22,261.96,262.19,18834.0,262.04,262.22,261.96,262.19,18834.0
2018-07-11 12:10:00,262.13,262.32,261.93,262.24,10572.0,262.13,262.32,261.93,262.24,10572.0
2018-07-11 12:15:00,262.16,262.88,262.01,262.85,21910.0,262.16,262.88,262.01,262.85,21910.0
2018-07-11 12:20:00,262.8,263.3,262.8,263.17,34044.0,262.8,263.3,262.8,263.17,34044.0
2018-07-11 12:25:00,263.13,263.23,262.7,263.19,22792.0,263.13,263.23,262.7,263.19,22792.0
2018-07-11 12:30:00,263.17,263.43,262.75,262.75,27905.0,263.17,263.43,262.75,262.75,27905.0
2018-07-11 12:35:00,262.87,263.26,262.55,263.16,16468.0,262.87,263.26,262.55,263.16,16468.0
2018-07-11 12:40:00,263.07,263.71,263.02,263.42,23032.0,263.07,263.71,263.02,263.42,23032.0
2018-07-11 12:45:00,263.35,263.7,263.21,263.58,13232.0,263.35,263.7,263.21,263.58,13232.0
2018-07-11 12:50:00,263.58,263.96,263.46,263.96,17876.0,263.58,263.96,263.46,263.96,17876.0
2018-07-11 12:55:00,263.96,263.96,263.1,263.15,18920.0,263.96,263.96,263.1,263.15,18920.0
2018-07-11 13:00:00,263.24,263.24,262.79,262.91,15641.0,263.24,263.24,262.79,262.91,15641.0
2018-07-11 13:05:00,262.84,262.95,262.69,262.71,5714.0,262.84,262.95,262.69,262.71,5714.0
2018-07-11 13:10:00,262.72,263.09,262.65,263.09,6331.0,262.72,263.09,262.65,263.09,6331.0
2018-07-11 13:15:00,263.12,263.24,262.94,263.24,10869.0,263.12,263.24,262.94,263.24,10869.0
2018-07-11 13:20:00,263.17,263.36,262.91,263.3,29217.0,263.17,263.36,262.91,263.3,29217.0
2018-07-11 13:25:00,263.22,263.64,263.22,263.5,14772.0,263.22,263.64,263.22,263.5,14772.0
2018-07-11 13:30:00,263.53,263.74,263.4,263.42,5847.0,263.53,263.74,263.4,263.42,5847.0
2018-07-11 13:35:00,263.44,263.45,263.09,263.12,10085.0,263.44,263.45,263.09,263.12,10085.0
2018-07-11 13:40:00,263.18,263.33,263.11,263.12,7139.0,263.18,263.33,263.11,263.12,7139.0
2018-07-11 13:45:00,263.12,263.12,262.41,262.41,15316.0,263.12,263.12,262.41,262.41,15316.0
2018-07-11 13:50:00,262.44,262.44,261.91,261.94,21359.0,262.44,262.44,261.91,261.94,21359.0
2018-07-11 13:55:00,261.95,262.07,261.56,261.56,17261.0,261.95,262.07,261.56,261.56,17261.0
2018-07-11 14:00:00,261.53,261.64,261.34,261.34,9746.0,261.53,261.64,261.34,261.34,9746.0
2018-07-11 14:05:00,261.34,261.53,261.19,261.28,7609.0,261.34,261.53,261.19,261.28,7609.0
2018-07-11 14:10:00,261.21,261.29,260.86,260.9,11459.0,261.21,261.29,260.86,260.9,11459.0
2018-07-11 14:15:00,260.87,261.33,260.86,261.25,11011.0,260.87,261.33,260.86,261.25,11011.0
2018-07-11 14:20:00,261.2,261.65,261.12,261.55,13103.0,261.2,261.65,261.12,261.55,13103.0
2018-07-11 14:25:00,261.59,261.64,261.21,261.31,10005.0,261.59,261.64,261.21,261.31,10005.0
2018-07-11 14:30:00,261.35,261.38,261.17,261.17,9550.0,261.35,261.38,261.17,261.17,9550.0
2018-07-11 14:35:00,261.13,261.29,261.12,261.21,9601.0,261.13,261.29,261.12,261.21,9601.0
2018-07-11 14:40:00,261.25,261.45,261.24,261.45,7691.0,261.25,261.45,261.24,261.45,7691.0
2018-07-11 14:45:00,261.46,261.54,261.22,261.22,10565.0,261.46,261.54,261.22,261.22,10565.0
2018-07-11 14:50:00,261.27,261.32,260.88,261.06,13038.0,261.27,261.32,260.88,261.06,13038.0
2018-07-11 14:55:00,261.0,261.06,260.76,261.05,12273.0,261.0,261.06,260.76,261.05,12273.0
2018-07-11 15:00:00,260.94,261.21,260.88,261.11,11200.0,260.94,261.21,260.88,261.11,11200.0
2018-07-11 15:05:00,261.09,261.21,260.95,261.06,27506.0,261.09,261.21,260.95,261.06,27506.0
2018-07-11 15:10:00,261.03,261.2,260.27,260.27,65640.0,261.03,261.2,260.27,260.27,65640.0
2018-07-11 15:15:00,260.3,260.9,260.2,260.77,55869.0,260.3,260.9,260.2,260.77,55869.0
2018-07-11 15:20:00,260.85,260.87,260.39,260.58,15697.0,260.85,260.87,260.39,260.58,15697.0
2018-07-11 15:25:00,260.58,260.83,260.57,260.62,16386.0,260.58,260.83,260.57,260.62,16386.0
2018-07-11 15:30:00,260.69,260.74,260.48,260.66,13102.0,260.69,260.74,260.48,260.66,13102.0
2018-07-11 15:35:00,260.65,261.13,260.65,261.02,20412.0,260.65,261.13,260.65,261.02,20412.0
2018-07-11 15:40:00,260.96,261.09,260.94,261.03,18832.0,260.96,261.09,260.94,261.03,18832.0
2018-07-11 15:45:00,261.13,261.41,261.12,261.35,24172.0,261.13,261.41,261.12,261.35,24172.0
2018-07-11 15:50:00,261.26,261.5,261.03,261.11,30089.0,261.26,261.5,261.03,261.11,30089.0
2018-07-11 15:55:00,261.11,261.52,261.1,261.2,88167.0,261.11,261.52,261.1,261.2,88167.0
2018-07-12 09:30:00,264.23,266.88,263.69,266.13,212323.0,264.23,266.88,263.69,266.13,212323.0
2018-07-12 09:35:00,266.11,267.0,265.95,266.89,114418.0,266.11,267.0,265.95,266.89,114418.0
2018-07-12 09:40:00,266.94,268.27,266.79,268.23,87662.0,266.94,268.27,266.79,268.23,87662.0
2018-07-12 09:45:00,268.26,269.26,267.3,267.63,128525.0,268.26,269.26,267.3,267.63,128525.0
2018-07-12 09:50:00,267.8,268.24,267.32,267.59,66366.0,267.8,268.24,267.32,267.59,66366.0
2018-07-12 09:55:00,267.51,269.07,267.5,269.04,53704.0,267.51,269.07,267.5,269.04,53704.0
2018-07-12 10:00:00,269.04,269.31,268.41,268.44,45248.0,269.04,269.31,268.41,268.44,45248.0
2018-07-12 10:05:00,268.49,270.3,268.4,270.07,140614.0,268.49,270.3,268.4,270.07,140614.0
2018-07-12 10:10:00,270.07,270.25,268.14,268.43,69819.0,270.07,270.25,268.14,268.43,69819.0
2018-07-12 10:15:00,268.44,269.67,268.44,269.24,37353.0,268.44,269.67,268.44,269.24,37353.0
2018-07-12 10:20:00,269.26,269.81,268.9,269.06,34983.0,269.26,269.81,268.9,269.06,34983.0
2018-07-12 10:25:00,269.18,269.97,268.98,269.62,31464.0,269.18,269.97,268.98,269.62,31464.0
2018-07-12 10:30:00,269.75,270.89,269.37,269.8,86180.0,269.75,270.89,269.37,269.8,86180.0
2018-07-12 10:35:00,269.91,270.13,269.59,269.79,23577.0,269.91,270.13,269.59,269.79,23577.0
2018-07-12 10:40:00,269.87,269.95,269.13,269.25,19300.0,269.87,269.95,269.13,269.25,19300.0
2018-07-12 10:45:00,269.29,269.3,268.88,269.28,28424.0,269.29,269.3,268.88,269.28,28424.0
2018-07-12 10:50:00,269.14,269.14,268.57,268.78,23366.0,269.14,269.14,268.57,268.78,23366.0
2018-07-12 10:55:00,268.8,268.8,267.85,267.85,28859.0,268.8,268.8,267.85,267.85,28859.0
2018-07-12 11:00:00,267.91,268.12,267.8,267.88,28790.0,267.91,268.12,267.8,267.88,28790.0
2018-07-12 11:05:00,268.01,268.49,268.01,268.37,13551.0,268.01,268.49,268.01,268.37,13551.0
2018-07-12 11:10:00,268.33,268.48,267.88,268.28,14093.0,268.33,268.48,267.88,268.28,14093.0
2018-07-12 11:15:00,268.24,268.62,268.11,268.62,13181.0,268.24,268.62,268.11,268.62,13181.0
2018-07-12 11:20:00,268.8,269.25,268.77,269.22,16050.0,268.8,269.25,268.77,269.22,16050.0
2018-07-12 11:25:00,269.23,269.6,269.12,269.57,9899.0,269.23,269.6,269.12,269.57,9899.0
2018-07-12 11:30:00,269.55,269.57,268.74,268.74,26219.0,269.55,269.57,268.74,268.74,26219.0
2018-07-12 11:35:00,268.77,269.09,268.45,269.0,19695.0,268.77,269.09,268.45,269.0,19695.0
2018-07-12 11:40:00,269.0,269.05,268.58,268.9,9437.0,269.0,269.05,268.58,268.9,9437.0
2018-07-12 11:45:00,268.9,269.18,268.64,269.11,17417.0,268.9,269.18,268.64,269.11,17417.0
2018-07-12 11:50:00,269.16,270.07,269.01,270.03,34284.0,269.16,270.07,269.01,270.03,34284.0
2018-07-12 11:55:00,269.99,270.48,269.66,270.48,19714.0,269.99,270.48,269.66,270.48,19714.0
2018-07-12 12:00:00,270.46,270.58,270.1,270.34,20113.0,270.46,270.58,270.1,270.34,20113.0
2018-07-12 12:05:00,270.36,270.8,270.16,270.72,38847.0,270.36,270.8,270.16,270.72,38847.0
2018-07-12 12:10:00,270.79,271.35,270.79,271.26,46774.0,270.79,271.35,270.79,271.26,46774.0
2018-07-12 12:15:00,271.29,271.44,271.05,271.17,31656.0,271.29,271.44,271.05,271.17,31656.0
2018-07-12 12:20:00,271.21,271.55,270.97,271.17,69248.0,271.21,271.55,270.97,271.17,69248.0
2018-07-12 12:25:00,271.21,271.49,271.11,271.11,11314.0,271.21,271.49,271.11,271.11,11314.0
2018-07-12 12:30:00,270.98,271.04,270.61,270.83,15660.0,270.98,271.04,270.61,270.83,15660.0
2018-07-12 12:35:00,270.91,271.0,270.57,270.6,18468.0,270.91,271.0,270.57,270.6,18468.0
2018-07-12 12:40:00,270.62,270.62,269.83,270.05,42121.0,270.62,270.62,269.83,270.05,42121.0
2018-07-12 12:45:00,270.0,270.55,269.94,270.39,13325.0,270.0,270.55,269.94,270.39,13325.0
2018-07-12 12:50:00,270.43,270.68,270.22,270.22,18993.0,270.43,270.68,270.22,270.22,18993.0
2018-07-12 12:55:00,270.27,270.38,269.88,270.0,14262.0,270.27,270.38,269.88,270.0,14262.0
2018-07-12 13:00:00,270.01,270.83,269.96,270.52,26787.0,270.01,270.83,269.96,270.52,26787.0
2018-07-12 13:05:00,270.7,271.02,270.69,270.85,20206.0,270.7,271.02,270.69,270.85,20206.0
2018-07-12 13:10:00,270.78,271.01,270.68,270.99,7100.0,270.78,271.01,270.68,270.99,7100.0
2018-07-12 13:15:00,270.99,271.05,270.6,270.7,32978.0,270.99,271.05,270.6,270.7,32978.0
2018-07-12 13:20:00,270.71,271.05,270.63,270.85,11958.0,270.71,271.05,270.63,270.85,11958.0
2018-07-12 13:25:00,270.91,271.31,270.89,271.31,19081.0,270.91,271.31,270.89,271.31,19081.0
2018-07-12 13:30:00,271.24,271.3,271.07,271.23,6565.0,271.24,271.3,271.07,271.23,6565.0
2018-07-12 13:35:00,271.22,271.63,271.21,271.57,17777.0,271.22,271.63,271.21,271.57,17777.0
2018-07-12 13:40:00,271.6,271.8,271.29,271.29,18851.0,271.6,271.8,271.29,271.29,18851.0
2018-07-12 13:45:00,271.29,271.33,271.03,271.16,8701.0,271.29,271.33,271.03,271.16,8701.0
2018-07-12 13:50:00,271.09,271.19,270.93,271.04,7682.0,271.09,271.19,270.93,271.04,7682.0
2018-07-12 13:55:00,271.0,271.01,270.43,270.57,13143.0,271.0,271.01,270.43,270.57,13143.0
2018-07-12 14:00:00,270.51,270.75,270.36,270.69,10944.0,270.51,270.75,270.36,270.69,10944.0
2018-07-12 14:05:00,270.59,270.74,270.29,270.3,7731.0,270.59,270.74,270.29,270.3,7731.0
2018-07-12 14:10:00,270.46,270.97,270.46,270.97,14129.0,270.46,270.97,270.46,270.97,14129.0
2018-07-12 14:15:00,270.91,271.15,270.79,271.1,14311.0,270.91,271.15,270.79,271.1,14311.0
2018-07-12 14:20:00,271.13,271.34,271.13,271.34,7310.0,271.13,271.34,271.13,271.34,7310.0
2018-07-12 14:25:00,271.34,272.0,271.34,271.84,33361.0,271.34,272.0,271.34,271.84,33361.0
2018-07-12 14:30:00,271.78,271.84,271.58,271.77,10531.0,271.78,271.84,271.58,271.77,10531.0
2018-07-12 14:35:00,271.76,271.91,271.63,271.72,11809.0,271.76,271.91,271.63,271.72,11809.0
2018-07-12 14:40:00,271.61,271.83,271.35,271.83,9817.0,271.61,271.83,271.35,271.83,9817.0
2018-07-12 14:45:00,271.82,271.95,271.63,271.89,23092.0,271.82,271.95,271.63,271.89,23092.0
2018-07-12 14:50:00,271.82,271.89,271.69,271.83,12389.0,271.82,271.89,271.69,271.83,12389.0
2018-07-12 14:55:00,271.85,272.0,271.77,271.81,25347.0,271.85,272.0,271.77,271.81,25347.0
2018-07-12 15:00:00,271.82,272.06,271.59,271.62,43387.0,271.82,272.06,271.59,271.62,43387.0
2018-07-12 15:05:00,271.61,272.04,271.52,271.98,47633.0,271.61,272.04,271.52,271.98,47633.0
2018-07-12 15:10:00,272.0,272.0,271.36,271.46,22183.0,272.0,272.0,271.36,271.46,22183.0
2018-07-12 15:15:00,271.48,271.56,271.31,271.42,14017.0,271.48,271.56,271.31,271.42,14017.0
2018-07-12 15:20:00,271.43,271.43,270.94,271.4,43891.0,271.43,271.43,270.94,271.4,43891.0
2018-07-12 15:25:00,271.39,272.15,271.29,272.15,33293.0,271.39,272.15,271.29,272.15,33293.0
2018-07-12 15:30:00,272.07,272.07,271.58,271.62,24264.0,272.07,272.07,271.58,271.62,24264.0
2018-07-12 15:35:00,271.64,271.97,271.63,271.87,20040.0,271.64,271.97,271.63,271.87,20040.0
2018-07-12 15:40:00,271.9,272.15,271.75,271.88,36829.0,271.9,272.15,271.75,271.88,36829.0
2018-07-12 15:45:00,271.9,272.0,271.51,271.98,44011.0,271.9,272.0,271.51,271.98,44011.0
2018-07-12 15:50:00,271.95,271.95,271.29,271.52,74919.0,271.95,271.95,271.29,271.52,74919.0
2018-07-12 15:55:00,271.53,271.98,271.32,271.44,160763.0,271.53,271.98,271.32,271.44,160763.0
2018-07-13 09:30:00,271.36,274.0,271.36,273.25,184812.0,271.36,274.0,271.36,273.25,184812.0
2018-07-13 09:35:00,273.22,273.22,269.61,270.33,96067.0,273.22,273.22,269.61,270.33,96067.0
2018-07-13 09:40:00,270.28,270.85,269.55,269.71,44739.0,270.28,270.85,269.55,269.71,44739.0
2018-07-13 09:45:00,269.81,269.82,268.65,269.21,87318.0,269.81,269.82,268.65,269.21,87318.0
2018-07-13 09:50:00,269.21,269.25,266.56,266.6,150271.0,269.21,269.25,266.56,266.6,150271.0
2018-07-13 09:55:00,266.74,267.96,266.6,267.9,46949.0,266.74,267.96,266.6,267.9,46949.0
2018-07-13 10:00:00,267.96,269.55,267.95,269.55,48972.0,267.96,269.55,267.95,269.55,48972.0
2018-07-13 10:05:00,269.47,269.66,268.79,269.12,46810.0,269.47,269.66,268.79,269.12,46810.0
2018-07-13 10:10:00,269.19,269.19,268.55,268.81,36089.0,269.19,269.19,268.55,268.81,36089.0
2018-07-13 10:15:00,268.8,268.9,267.94,268.01,31266.0,268.8,268.9,267.94,268.01,31266.0
2018-07-13 10:20:00,268.04,268.36,267.7,268.01,23373.0,268.04,268.36,267.7,268.01,23373.0
2018-07-13 10:25:00,268.07,268.36,267.7,267.73,20787.0,268.07,268.36,267.7,267.73,20787.0
2018-07-13 10:30:00,267.72,267.73,266.85,267.0,20886.0,267.72,267.73,266.85,267.0,20886.0
2018-07-13 10:35:00,267.01,267.53,266.93,267.44,33667.0,267.01,267.53,266.93,267.44,33667.0
2018-07-13 10:40:00,267.59,267.91,267.31,267.6,16667.0,267.59,267.91,267.31,267.6,16667.0
2018-07-13 10:45:00,267.6,267.73,267.32,267.6,20511.0,267.6,267.73,267.32,267.6,20511.0
2018-07-13 10:50:00,267.61,267.7,267.24,267.37,17998.0,267.61,267.7,267.24,267.37,17998.0
2018-07-13 10:55:00,267.41,267.45,267.27,267.35,13363.0,267.41,267.45,267.27,267.35,13363.0
2018-07-13 11:00:00,267.43,267.96,267.36,267.86,18964.0,267.43,267.96,267.36,267.86,18964.0
2018-07-13 11:05:00,267.92,267.95,267.42,267.44,15435.0,267.92,267.95,267.42,267.44,15435.0
2018-07-13 11:10:00,267.49,267.63,267.46,267.5,20909.0,267.49,267.63,267.46,267.5,20909.0
2018-07-13 11:15:00,267.52,267.6,267.35,267.39,15523.0,267.52,267.6,267.35,267.39,15523.0
2018-07-13 11:20:00,267.43,267.43,266.81,267.35,20196.0,267.43,267.43,266.81,267.35,20196.0
2018-07-13 11:25:00,267.35,267.56,267.16,267.52,15707.0,267.35,267.56,267.16,267.52,15707.0
2018-07-13 11:30:00,267.6,267.7,267.32,267.32,23293.0,267.6,267.7,267.32,267.32,23293.0
2018-07-13 11:35:00,267.31,267.64,267.28,267.47,5950.0,267.31,267.64,267.28,267.47,5950.0
2018-07-13 11:40:00,267.51,267.51,266.75,266.96,9923.0,267.51,267.51,266.75,266.96,9923.0
2018-07-13 11:45:00,266.97,266.97,266.66,266.9,5600.0,266.97,266.97,266.66,266.9,5600.0
2018-07-13 11:50:00,266.95,267.08,266.82,267.0,6314.0,266.95,267.08,266.82,267.0,6314.0
2018-07-13 11:55:00,267.01,267.01,266.7,266.76,6985.0,267.01,267.01,266.7,266.76,6985.0
2018-07-13 12:00:00,266.89,266.95,266.77,266.94,4661.0,266.89,266.95,266.77,266.94,4661.0
2018-07-13 12:05:00,266.95,267.08,266.89,267.02,10618.0,266.95,267.08,266.89,267.02,10618.0
2018-07-13 12:10:00,267.01,267.07,266.6,266.72,4274.0,267.01,267.07,266.6,266.72,4274.0
2018-07-13 12:15:00,266.68,266.92,266.65,266.8,4819.0,266.68,266.92,266.65,266.8,4819.0
2018-07-13 12:20:00,266.82,266.82,266.39,266.42,12563.0,266.82,266.82,266.39,266.42,12563.0
2018-07-13 12:25:00,266.39,266.57,266.13,266.57,13146.0,266.39,266.57,266.13,266.57,13146.0
2018-07-13 12:30:00,266.55,266.62,266.31,266.37,5757.0,266.55,266.62,266.31,266.37,5757.0
2018-07-13 12:35:00,266.4,266.41,266.2,266.28,7700.0,266.4,266.41,266.2,266.28,7700.0
2018-07-13 12:40:00,266.2,266.4,266.18,266.27,3852.0,266.2,266.4,266.18,266.27,3852.0
2018-07-13 12:45:00,266.3,266.48,266.21,266.25,26725.0,266.3,266.48,266.21,266.25,26725.0
2018-07-13 12:50:00,266.26,266.41,266.18,266.35,8401.0,266.26,266.41,266.18,266.35,8401.0
2018-07-13 12:55:00,266.34,266.54,266.27,266.42,14719.0,266.34,266.54,266.27,266.42,14719.0
2018-07-13 13:00:00,266.42,266.53,266.38,266.46,5445.0,266.42,266.53,266.38,266.46,5445.0
2018-07-13 13:05:00,266.47,266.58,266.18,266.18,14343.0,266.47,266.58,266.18,266.18,14343.0
2018-07-13 13:10:00,266.28,266.29,265.88,265.94,15210.0,266.28,266.29,265.88,265.94,15210.0
2018-07-13 13:15:00,266.0,266.0,265.8,265.83,6826.0,266.0,266.0,265.8,265.83,6826.0
2018-07-13 13:20:00,265.92,266.05,265.89,266.02,11452.0,265.92,266.05,265.89,266.02,11452.0
2018-07-13 13:25:00,266.0,266.07,265.97,265.97,8270.0,266.0,266.07,265.97,265.97,8270.0
2018-07-13 13:30:00,266.0,266.0,265.85,265.85,4100.0,266.0,266.0,265.85,265.85,4100.0
2018-07-13 13:35:00,265.81,266.0,265.7,265.98,8377.0,265.81,266.0,265.7,265.98,8377.0
2018-07-13 13:40:00,265.99,266.01,265.9,265.9,6419.0,265.99,266.01,265.9,265.9,6419.0
2018-07-13 13:45:00,265.97,266.0,265.89,265.9,6150.0,265.97,266.0,265.89,265.9,6150.0
2018-07-13 13:50:00,265.93,266.0,265.89,265.97,7472.0,265.93,266.0,265.89,265.97,7472.0
2018-07-13 13:55:00,266.0,266.0,265.91,265.99,18536.0,266.0,266.0,265.91,265.99,18536.0
2018-07-13 14:00:00,266.0,266.0,265.82,265.95,9813.0,266.0,266.0,265.82,265.95,9813.0
2018-07-13 14:05:00,265.94,266.08,265.93,266.0,50676.0,265.94,266.08,265.93,266.0,50676.0
2018-07-13 14:10:00,266.0,266.7,265.98,266.63,18416.0,266.0,266.7,265.98,266.63,18416.0
2018-07-13 14:15:00,266.68,266.8,266.58,266.58,12342.0,266.68,266.8,266.58,266.58,12342.0
2018-07-13 14:20:00,266.61,267.2,266.59,267.18,8287.0,266.61,267.2,266.59,267.18,8287.0
2018-07-13 14:25:00,267.06,267.08,266.66,266.79,7896.0,267.06,267.08,266.66,266.79,7896.0
2018-07-13 14:30:00,266.75,266.9,266.71,266.71,5700.0,266.75,266.9,266.71,266.71,5700.0
2018-07-13 14:35:00,266.67,267.07,266.65,267.07,11133.0,266.67,267.07,266.65,267.07,11133.0
2018-07-13 14:40:00,267.18,267.33,267.03,267.09,7427.0,267.18,267.33,267.03,267.09,7427.0
2018-07-13 14:45:00,267.06,267.1,266.83,267.1,6200.0,267.06,267.1,266.83,267.1,6200.0
2018-07-13 14:50:00,267.15,267.3,267.02,267.19,10115.0,267.15,267.3,267.02,267.19,10115.0
2018-07-13 14:55:00,267.2,267.33,267.08,267.33,10223.0,267.2,267.33,267.08,267.33,10223.0
2018-07-13 15:00:00,267.27,267.38,267.19,267.32,8257.0,267.27,267.38,267.19,267.32,8257.0
2018-07-13 15:05:00,267.32,267.46,266.87,266.93,20162.0,267.32,267.46,266.87,266.93,20162.0
2018-07-13 15:10:00,266.83,267.0,266.67,266.99,5512.0,266.83,267.0,266.67,266.99,5512.0
2018-07-13 15:15:00,266.99,267.07,266.88,266.88,7826.0,266.99,267.07,266.88,266.88,7826.0
2018-07-13 15:20:00,266.92,267.0,266.86,266.87,10689.0,266.92,267.0,266.86,266.87,10689.0
2018-07-13 15:25:00,266.87,266.87,266.4,266.52,9859.0,266.87,266.87,266.4,266.52,9859.0
2018-07-13 15:30:00,266.46,266.56,266.43,266.51,12394.0,266.46,266.56,266.43,266.51,12394.0
2018-07-13 15:35:00,266.5,266.68,266.47,266.68,8899.0,266.5,266.68,266.47,266.68,8899.0
2018-07-13 15:40:00,266.73,266.81,266.57,266.74,19890.0,266.73,266.81,266.57,266.74,19890.0
2018-07-13 15:45:00,266.66,266.71,266.5,266.67,19760.0,266.66,266.71,266.5,266.67,19760.0
2018-07-13 15:50:00,266.67,267.41,266.67,267.3,53375.0,266.67,267.41,266.67,267.3,53375.0
2018-07-13 15:55:00,267.28,267.37,267.01,267.2,75044.0,267.28,267.37,267.01,267.2,75044.0
2018-07-16 09:30:00,266.45,268.0,266.0,267.07,65133.0,266.45,268.0,266.0,267.07,65133.0
2018-07-16 09:35:00,267.12,268.5,267.12,268.43,43377.0,267.12,268.5,267.12,268.43,43377.0
2018-07-16 09:40:00,268.38,268.95,267.84,268.95,36177.0,268.38,268.95,267.84,268.95,36177.0
2018-07-16 09:45:00,268.88,269.74,268.4,268.84,45582.0,268.88,269.74,268.4,268.84,45582.0
2018-07-16 09:50:00,268.91,269.19,268.47,268.76,23201.0,268.91,269.19,268.47,268.76,23201.0
2018-07-16 09:55:00,268.7,268.7,267.84,267.89,21881.0,268.7,268.7,267.84,267.89,21881.0
2018-07-16 10:00:00,268.0,268.0,267.33,267.69,30980.0,268.0,268.0,267.33,267.69,30980.0
2018-07-16 10:05:00,267.75,267.88,267.29,267.56,21256.0,267.75,267.88,267.29,267.56,21256.0
2018-07-16 10:10:00,267.62,268.0,267.06,267.47,25707.0,267.62,268.0,267.06,267.47,25707.0
2018-07-16 10:15:00,267.47,267.65,267.11,267.38,18702.0,267.47,267.65,267.11,267.38,18702.0
2018-07-16 10:20:00,267.46,267.68,267.01,267.06,30083.0,267.46,267.68,267.01,267.06,30083.0
2018-07-16 10:25:00,267.05,267.68,266.82,267.68,31691.0,267.05,267.68,266.82,267.68,31691.0
2018-07-16 10:30:00,267.44,267.63,267.14,267.14,10370.0,267.44,267.63,267.14,267.14,10370.0
2018-07-16 10:35:00,267.16,268.02,267.16,267.93,29479.0,267.16,268.02,267.16,267.93,29479.0
2018-07-16 10:40:00,267.92,268.33,267.69,268.12,15327.0,267.92,268.33,267.69,268.12,15327.0
2018-07-16 10:45:00,268.13,268.14,267.78,267.93,23801.0,268.13,268.14,267.78,267.93,23801.0
2018-07-16 10:50:00,267.88,268.38,267.82,267.82,32175.0,267.88,268.38,267.82,267.82,32175.0
2018-07-16 10:55:00,267.81,267.83,267.25,267.57,13514.0,267.81,267.83,267.25,267.57,13514.0
2018-07-16 11:00:00,267.56,268.0,267.41,267.9,14674.0,267.56,268.0,267.41,267.9,14674.0
2018-07-16 11:05:00,267.86,267.95,267.4,267.4,6553.0,267.86,267.95,267.4,267.4,6553.0
2018-07-16 11:10:00,267.35,267.96,267.24,267.91,10441.0,267.35,267.96,267.24,267.91,10441.0
2018-07-16 11:15:00,267.92,268.07,267.83,268.02,9186.0,267.92,268.07,267.83,268.02,9186.0
2018-07-16 11:20:00,267.98,268.16,267.96,267.98,7287.0,267.98,268.16,267.96,267.98,7287.0
2018-07-16 11:25:00,267.95,268.04,267.8,267.97,9397.0,267.95,268.04,267.8,267.97,9397.0
2018-07-16 11:30:00,267.83,267.86,267.6,267.66,12391.0,267.83,267.86,267.6,267.66,12391.0
2018-07-16 11:35:00,267.64,267.92,267.58,267.92,7000.0,267.64,267.92,267.58,267.92,7000.0
2018-07-16 11:40:00,267.82,267.86,267.5,267.51,7116.0,267.82,267.86,267.5,267.51,7116.0
2018-07-16 11:45:00,267.6,267.65,267.25,267.5,21732.0,267.6,267.65,267.25,267.5,21732.0
2018-07-16 11:50:00,267.5,267.6,267.27,267.28,4600.0,267.5,267.6,267.27,267.28,4600.0
2018-07-16 11:55:00,267.28,267.47,267.27,267.28,8263.0,267.28,267.47,267.27,267.28,8263.0
2018-07-16 12:00:00,267.33,267.34,267.13,267.25,6848.0,267.33,267.34,267.13,267.25,6848.0
2018-07-16 12:05:00,267.26,267.5,267.08,267.08,9834.0,267.26,267.5,267.08,267.08,9834.0
2018-07-16 12:10:00,267.21,267.22,266.86,267.0,7559.0,267.21,267.22,266.86,267.0,7559.0
2018-07-16 12:15:00,266.94,267.24,266.85,267.03,13519.0,266.94,267.24,266.85,267.03,13519.0
2018-07-16 12:20:00,267.04,267.44,266.94,267.35,19412.0,267.04,267.44,266.94,267.35,19412.0
2018-07-16 12:25:00,267.24,267.52,267.24,267.51,9430.0,267.24,267.52,267.24,267.51,9430.0
2018-07-16 12:30:00,267.48,267.49,267.32,267.38,8123.0,267.48,267.49,267.32,267.38,8123.0
2018-07-16 12:35:00,267.4,267.55,267.3,267.3,8777.0,267.4,267.55,267.3,267.3,8777.0
2018-07-16 12:40:00,267.27,267.39,266.88,267.09,6799.0,267.27,267.39,266.88,267.09,6799.0
2018-07-16 12:45:00,267.0,267.21,266.96,267.1,6388.0,267.0,267.21,266.96,267.1,6388.0
2018-07-16 12:50:00,267.19,267.33,267.17,267.29,2304.0,267.19,267.33,267.17,267.29,2304.0
2018-07-16 12:55:00,267.39,267.5,267.28,267.49,4010.0,267.39,267.5,267.28,267.49,4010.0
2018-07-16 13:00:00,267.45,267.73,267.45,267.7,10241.0,267.45,267.73,267.45,267.7,10241.0
2018-07-16 13:05:00,267.8,267.84,267.58,267.67,4552.0,267.8,267.84,267.58,267.67,4552.0
2018-07-16 13:10:00,267.66,267.93,267.65,267.85,7329.0,267.66,267.93,267.65,267.85,7329.0
2018-07-16 13:15:00,267.85,267.9,267.68,267.87,13365.0,267.85,267.9,267.68,267.87,13365.0
2018-07-16 13:20:00,267.95,267.98,267.84,267.86,9500.0,267.95,267.98,267.84,267.86,9500.0
2018-07-16 13:25:00,267.86,267.9,267.68,267.72,6069.0,267.86,267.9,267.68,267.72,6069.0
2018-07-16 13:30:00,267.76,267.76,267.6,267.67,4794.0,267.76,267.76,267.6,267.67,4794.0
2018-07-16 13:35:00,267.64,267.72,267.43,267.47,7834.0,267.64,267.72,267.43,267.47,7834.0
2018-07-16 13:40:00,267.51,267.6,267.43,267.5,3688.0,267.51,267.6,267.43,267.5,3688.0
2018-07-16 13:45:00,267.5,267.51,267.16,267.21,8713.0,267.5,267.51,267.16,267.21,8713.0
2018-07-16 13:50:00,267.2,267.2,266.83,267.03,11150.0,267.2,267.2,266.83,267.03,11150.0
2018-07-16 13:55:00,267.05,267.24,266.89,267.07,10000.0,267.05,267.24,266.89,267.07,10000.0
2018-07-16 14:00:00,267.19,267.27,267.0,267.04,17449.0,267.19,267.27,267.0,267.04,17449.0
2018-07-16 14:05:00,267.0,267.1,266.81,266.93,20572.0,267.0,267.1,266.81,266.93,20572.0
2018-07-16 14:10:00,266.92,267.02,266.79,266.97,13628.0,266.92,267.02,266.79,266.97,13628.0
2018-07-16 14:15:00,266.97,267.04,266.85,266.94,5830.0,266.97,267.04,266.85,266.94,5830.0
2018-07-16 14:20:00,266.94,267.01,266.76,266.81,6184.0,266.94,267.01,266.76,266.81,6184.0
2018-07-16 14:25:00,266.78,266.9,266.6,266.6,6435.0,266.78,266.9,266.6,266.6,6435.0
2018-07-16 14:30:00,266.62,266.69,266.46,266.48,6317.0,266.62,266.69,266.46,266.48,6317.0
2018-07-16 14:35:00,266.52,266.72,266.49,266.71,2409.0,266.52,266.72,266.49,266.71,2409.0
2018-07-16 14:40:00,266.64,266.67,266.21,266.32,6471.0,266.64,266.67,266.21,266.32,6471.0
2018-07-16 14:45:00,266.34,266.51,266.23,266.37,4604.0,266.34,266.51,266.23,266.37,4604.0
2018-07-16 14:50:00,266.49,266.62,266.39,266.5,9145.0,266.49,266.62,266.39,266.5,9145.0
2018-07-16 14:55:00,266.47,266.73,266.41,266.44,3711.0,266.47,266.73,266.41,266.44,3711.0
2018-07-16 15:00:00,266.49,266.71,266.42,266.67,12242.0,266.49,266.71,266.42,266.67,12242.0
2018-07-16 15:05:00,266.73,267.02,266.73,266.96,6405.0,266.73,267.02,266.73,266.96,6405.0
2018-07-16 15:10:00,267.0,267.06,266.83,266.88,4800.0,267.0,267.06,266.83,266.88,4800.0
2018-07-16 15:15:00,266.9,266.9,266.71,266.83,4700.0,266.9,266.9,266.71,266.83,4700.0
2018-07-16 15:20:00,266.81,266.83,266.7,266.79,6285.0,266.81,266.83,266.7,266.79,6285.0
2018-07-16 15:25:00,266.79,266.84,266.69,266.83,9619.0,266.79,266.84,266.69,266.83,9619.0
2018-07-16 15:30:00,266.93,267.06,266.81,266.98,6881.0,266.93,267.06,266.81,266.98,6881.0
2018-07-16 15:35:00,266.96,267.1,266.84,267.03,8057.0,266.96,267.1,266.84,267.03,8057.0
2018-07-16 15:40:00,267.05,267.51,266.99,267.4,15766.0,267.05,267.51,266.99,267.4,15766.0
2018-07-16 15:45:00,267.35,267.35,267.06,267.11,9582.0,267.35,267.35,267.06,267.11,9582.0
2018-07-16 15:50:00,267.07,267.37,266.83,266.91,20814.0,267.07,267.37,266.83,266.91,20814.0
2018-07-16 15:55:00,266.91,267.24,266.88,267.09,42169.0,266.91,267.24,266.88,267.09,42169.0
2018-07-17 09:30:00,264.1,264.39,259.1,261.89,191841.0,264.1,264.39,259.1,261.89,191841.0
2018-07-17 09:35:00,262.05,263.26,260.71,263.0,86936.0,262.05,263.26,260.71,263.0,86936.0
2018-07-17 09:40:00,262.73,264.18,262.72,264.03,38969.0,262.73,264.18,262.72,264.03,38969.0
2018-07-17 09:45:00,264.03,264.4,263.18,263.18,35233.0,264.03,264.4,263.18,263.18,35233.0
2018-07-17 09:50:00,263.13,263.36,262.5,263.15,45789.0,263.13,263.36,262.5,263.15,45789.0
2018-07-17 09:55:00,263.1,263.2,262.71,263.03,56301.0,263.1,263.2,262.71,263.03,56301.0
2018-07-17 10:00:00,262.96,264.35,262.96,263.94,86368.0,262.96,264.35,262.96,263.94,86368.0
2018-07-17 10:05:00,263.81,264.33,263.27,264.11,112043.0,263.81,264.33,263.27,264.11,112043.0
2018-07-17 10:10:00,264.11,265.1,263.5,265.02,107407.0,264.11,265.1,263.5,265.02,107407.0
2018-07-17 10:15:00,264.96,265.42,264.1,264.53,43636.0,264.96,265.42,264.1,264.53,43636.0
2018-07-17 10:20:00,264.41,264.91,264.1,264.71,31173.0,264.41,264.91,264.1,264.71,31173.0
2018-07-17 10:25:00,264.65,265.31,264.4,265.23,20205.0,264.65,265.31,264.4,265.23,20205.0
2018-07-17 10:30:00,265.33,265.68,265.08,265.45,12656.0,265.33,265.68,265.08,265.45,12656.0
2018-07-17 10:35:00,265.35,265.35,264.92,264.99,16938.0,265.35,265.35,264.92,264.99,16938.0
2018-07-17 10:40:00,264.94,265.43,264.66,265.2,15681.0,264.94,265.43,264.66,265.2,15681.0
2018-07-17 10:45:00,265.16,265.45,264.95,265.44,32435.0,265.16,265.45,264.95,265.44,32435.0
2018-07-17 10:50:00,265.5,265.52,265.22,265.28,11328.0,265.5,265.52,265.22,265.28,11328.0
2018-07-17 10:55:00,265.33,266.14,265.26,265.94,26548.0,265.33,266.14,265.26,265.94,26548.0
2018-07-17 11:00:00,265.77,265.83,265.23,265.25,11309.0,265.77,265.83,265.23,265.25,11309.0
2018-07-17 11:05:00,265.4,265.54,265.13,265.54,11295.0,265.4,265.54,265.13,265.54,11295.0
2018-07-17 11:10:00,265.47,266.07,265.46,265.94,11089.0,265.47,266.07,265.46,265.94,11089.0
2018-07-17 11:15:00,265.94,266.77,265.83,266.36,36318.0,265.94,266.77,265.83,266.36,36318.0
2018-07-17 11:20:00,266.41,267.0,266.4,266.93,14256.0,266.41,267.0,266.4,266.93,14256.0
2018-07-17 11:25:00,266.89,267.67,266.79,267.6,34200.0,266.89,267.67,266.79,267.6,34200.0
2018-07-17 11:30:00,267.6,268.19,267.54,267.9,20379.0,267.6,268.19,267.54,267.9,20379.0
2018-07-17 11:35:00,267.85,268.59,267.85,268.59,21021.0,267.85,268.59,267.85,268.59,21021.0
2018-07-17 11:40:00,268.55,268.82,268.01,268.25,19123.0,268.55,268.82,268.01,268.25,19123.0
2018-07-17 11:45:00,268.29,268.67,268.08,268.52,16620.0,268.29,268.67,268.08,268.52,16620.0
2018-07-17 11:50:00,268.45,268.84,268.34,268.78,23965.0,268.45,268.84,268.34,268.78,23965.0
2018-07-17 11:55:00,268.71,268.89,268.67,268.85,22585.0,268.71,268.89,268.67,268.85,22585.0
2018-07-17 12:00:00,268.86,268.95,268.02,268.02,9700.0,268.86,268.95,268.02,268.02,9700.0
2018-07-17 12:05:00,268.11,268.43,268.04,268.4,6561.0,268.11,268.43,268.04,268.4,6561.0
2018-07-17 12:10:00,268.36,268.86,268.35,268.85,7219.0,268.36,268.86,268.35,268.85,7219.0
2018-07-17 12:15:00,268.85,269.58,268.84,269.1,17105.0,268.85,269.58,268.84,269.1,17105.0
2018-07-17 12:20:00,269.1,269.54,268.8,269.54,17992.0,269.1,269.54,268.8,269.54,17992.0
2018-07-17 12:25:00,269.55,270.55,269.5,270.26,38233.0,269.55,270.55,269.5,270.26,38233.0
2018-07-17 12:30:00,270.02,270.18,269.64,269.8,9815.0,270.02,270.18,269.64,269.8,9815.0
2018-07-17 12:35:00,269.84,270.34,269.76,270.11,13836.0,269.84,270.34,269.76,270.11,13836.0
2018-07-17 12:40:00,270.0,270.16,269.68,269.94,12899.0,270.0,270.16,269.68,269.94,12899.0
2018-07-17 12:45:00,269.85,270.0,269.7,269.93,15990.0,269.85,270.0,269.7,269.93,15990.0
2018-07-17 12:50:00,269.92,270.32,269.77,269.92,9936.0,269.92,270.32,269.77,269.92,9936.0
2018-07-17 12:55:00,269.92,269.95,269.43,269.55,4255.0,269.92,269.95,269.43,269.55,4255.0
2018-07-17 13:00:00,269.38,269.61,269.23,269.57,19030.0,269.38,269.61,269.23,269.57,19030.0
2018-07-17 13:05:00,269.56,269.83,269.49,269.66,4876.0,269.56,269.83,269.49,269.66,4876.0
2018-07-17 13:10:00,269.55,270.15,269.54,270.01,14441.0,269.55,270.15,269.54,270.01,14441.0
2018-07-17 13:15:00,270.0,270.14,269.95,270.13,8132.0,270.0,270.14,269.95,270.13,8132.0
2018-07-17 13:20:00,269.95,270.45,269.92,270.31,14199.0,269.95,270.45,269.92,270.31,14199.0
2018-07-17 13:25:00,270.5,270.53,270.26,270.34,8380.0,270.5,270.53,270.26,270.34,8380.0
2018-07-17 13:30:00,270.34,270.52,270.12,270.3,16765.0,270.34,270.52,270.12,270.3,16765.0
2018-07-17 13:35:00,270.29,270.67,270.08,270.58,31705.0,270.29,270.67,270.08,270.58,31705.0
2018-07-17 13:40:00,270.58,270.85,270.48,270.81,9891.0,270.58,270.85,270.48,270.81,9891.0
2018-07-17 13:45:00,270.87,271.08,270.64,270.65,10809.0,270.87,271.08,270.64,270.65,10809.0
2018-07-17 13:50:00,270.67,270.73,270.34,270.4,9705.0,270.67,270.73,270.34,270.4,9705.0
2018-07-17 13:55:00,270.39,270.44,269.96,270.26,15970.0,270.39,270.44,269.96,270.26,15970.0
2018-07-17 14:00:00,270.18,270.2,269.76,269.83,17399.0,270.18,270.2,269.76,269.83,17399.0
2018-07-17 14:05:00,269.83,270.45,269.79,270.35,12187.0,269.83,270.45,269.79,270.35,12187.0
2018-07-17 14:10:00,270.22,270.22,269.65,269.65,6538.0,270.22,270.22,269.65,269.65,6538.0
2018-07-17 14:15:00,269.73,269.78,269.32,269.46,9428.0,269.73,269.78,269.32,269.46,9428.0
2018-07-17 14:20:00,269.56,269.74,269.36,269.5,28482.0,269.56,269.74,269.36,269.5,28482.0
2018-07-17 14:25:00,269.57,269.99,269.45,269.87,12059.0,269.57,269.99,269.45,269.87,12059.0
2018-07-17 14:30:00,269.88,269.95,269.64,269.82,14197.0,269.88,269.95,269.64,269.82,14197.0
2018-07-17 14:35:00,269.75,270.09,269.75,269.94,10212.0,269.75,270.09,269.75,269.94,10212.0
2018-07-17 14:40:00,269.9,270.15,269.85,269.92,12927.0,269.9,270.15,269.85,269.92,12927.0
2018-07-17 14:45:00,269.92,270.13,269.78,269.96,13452.0,269.92,270.13,269.78,269.96,13452.0
2018-07-17 14:50:00,269.83,270.06,269.78,270.06,16465.0,269.83,270.06,269.78,270.06,16465.0
2018-07-17 14:55:00,269.96,270.04,269.3,269.4,34844.0,269.96,270.04,269.3,269.4,34844.0
2018-07-17 15:00:00,269.4,269.91,269.35,269.84,12395.0,269.4,269.91,269.35,269.84,12395.0
2018-07-17 15:05:00,269.83,270.11,269.83,269.96,7923.0,269.83,270.11,269.83,269.96,7923.0
2018-07-17 15:10:00,269.94,270.04,269.94,270.04,11090.0,269.94,270.04,269.94,270.04,11090.0
2018-07-17 15:15:00,270.06,270.29,269.94,270.29,12526.0,270.06,270.29,269.94,270.29,12526.0
2018-07-17 15:20:00,270.27,270.61,270.12,270.35,22740.0,270.27,270.61,270.12,270.35,22740.0
2018-07-17 15:25:00,270.4,270.56,270.11,270.25,15546.0,270.4,270.56,270.11,270.25,15546.0
2018-07-17 15:30:00,270.25,270.37,269.81,269.9,16583.0,270.25,270.37,269.81,269.9,16583.0
2018-07-17 15:35:00,269.9,270.0,269.82,269.86,12528.0,269.9,270.0,269.82,269.86,12528.0
2018-07-17 15:40:00,269.9,270.55,269.88,270.44,22707.0,269.9,270.55,269.88,270.44,22707.0
2018-07-17 15:45:00,270.44,270.73,270.41,270.65,17276.0,270.44,270.73,270.41,270.65,17276.0
2018-07-17 15:50:00,270.61,270.62,270.11,270.34,27588.0,270.61,270.62,270.11,270.34,27588.0
2018-07-17 15:55:00,270.33,270.4,269.74,269.98,61511.0,270.33,270.4,269.74,269.98,61511.0
2018-07-18 09:30:00,268.92,269.88,264.5,265.36,147841.0,268.92,269.88,264.5,265.36,147841.0
2018-07-18 09:35:00,265.29,268.37,265.2,266.63,79692.0,265.29,268.37,265.2,266.63,79692.0
2018-07-18 09:40:00,266.55,267.04,265.95,266.86,40972.0,266.55,267.04,265.95,266.86,40972.0
2018-07-18 09:45:00,266.86,267.77,266.72,267.12,39296.0,266.86,267.77,266.72,267.12,39296.0
2018-07-18 09:50:00,267.11,267.11,265.65,265.93,41371.0,267.11,267.11,265.65,265.93,41371.0
2018-07-18 09:55:00,265.77,266.71,265.12,266.71,46309.0,265.77,266.71,265.12,266.71,46309.0
2018-07-18 10:00:00,266.57,267.04,265.75,266.06,22591.0,266.57,267.04,265.75,266.06,22591.0
2018-07-18 10:05:00,266.06,266.8,265.64,266.8,16373.0,266.06,266.8,265.64,266.8,16373.0
2018-07-18 10:10:00,266.8,266.84,266.44,266.59,19144.0,266.8,266.84,266.44,266.59,19144.0
2018-07-18 10:15:00,266.6,267.49,266.23,267.49,20218.0,266.6,267.49,266.23,267.49,20218.0
2018-07-18 10:20:00,267.53,268.33,267.41,268.28,45648.0,267.53,268.33,267.41,268.28,45648.0
2018-07-18 10:25:00,268.31,268.98,268.17,268.79,28225.0,268.31,268.98,268.17,268.79,28225.0
2018-07-18 10:30:00,268.67,268.97,268.2,268.38,11835.0,268.67,268.97,268.2,268.38,11835.0
2018-07-18 10:35:00,268.37,268.78,267.97,268.78,14526.0,268.37,268.78,267.97,268.78,14526.0
2018-07-18 10:40:00,268.79,269.24,268.78,269.14,21740.0,268.79,269.24,268.78,269.14,21740.0
2018-07-18 10:45:00,269.19,269.39,268.29,268.41,11556.0,269.19,269.39,268.29,268.41,11556.0
2018-07-18 10:50:00,268.35,268.54,267.99,268.13,22037.0,268.35,268.54,267.99,268.13,22037.0
2018-07-18 10:55:00,268.13,268.4,268.12,268.31,13781.0,268.13,268.4,268.12,268.31,13781.0
2018-07-18 11:00:00,268.32,268.83,268.32,268.69,32161.0,268.32,268.83,268.32,268.69,32161.0
2018-07-18 11:05:00,268.69,268.69,268.33,268.67,10798.0,268.69,268.69,268.33,268.67,10798.0
2018-07-18 11:10:00,268.78,268.98,268.54,268.74,10330.0,268.78,268.98,268.54,268.74,10330.0
2018-07-18 11:15:00,268.86,269.16,268.8,268.8,8401.0,268.86,269.16,268.8,268.8,8401.0
2018-07-18 11:20:00,268.77,268.77,268.12,268.12,9139.0,268.77,268.77,268.12,268.12,9139.0
2018-07-18 11:25:00,268.13,268.25,267.87,268.04,9645.0,268.13,268.25,267.87,268.04,9645.0
2018-07-18 11:30:00,268.04,268.6,267.98,268.33,23297.0,268.04,268.6,267.98,268.33,23297.0
2018-07-18 11:35:00,268.38,268.78,268.27,268.43,10784.0,268.38,268.78,268.27,268.43,10784.0
2018-07-18 11:40:00,268.54,268.54,268.06,268.49,24400.0,268.54,268.54,268.06,268.49,24400.0
2018-07-18 11:45:00,268.5,269.22,268.45,268.61,19320.0,268.5,269.22,268.45,268.61,19320.0
2018-07-18 11:50:00,268.32,268.7,268.31,268.7,3950.0,268.32,268.7,268.31,268.7,3950.0
2018-07-18 11:55:00,268.58,268.72,268.37,268.55,3400.0,268.58,268.72,268.37,268.55,3400.0
2018-07-18 12:00:00,268.55,268.63,268.27,268.44,9662.0,268.55,268.63,268.27,268.44,9662.0
2018-07-18 12:05:00,268.52,269.08,268.52,269.0,37477.0,268.52,269.08,268.52,269.0,37477.0
2018-07-18 12:10:00,269.02,269.02,268.17,268.6,19618.0,269.02,269.02,268.17,268.6,19618.0
2018-07-18 12:15:00,268.44,268.61,267.84,267.98,23879.0,268.44,268.61,267.84,267.98,23879.0
2018-07-18 12:20:00,267.98,268.01,267.47,267.53,27083.0,267.98,268.01,267.47,267.53,27083.0
2018-07-18 12:25:00,267.66,268.0,267.49,268.0,5850.0,267.66,268.0,267.49,268.0,5850.0
2018-07-18 12:30:00,268.07,268.6,268.07,268.6,26220.0,268.07,268.6,268.07,268.6,26220.0
2018-07-18 12:35:00,268.58,268.61,268.25,268.28,8199.0,268.58,268.61,268.25,268.28,8199.0
2018-07-18 12:40:00,268.34,268.34,267.95,268.17,10155.0,268.34,268.34,267.95,268.17,10155.0
2018-07-18 12:45:00,268.04,268.43,267.91,268.4,11987.0,268.04,268.43,267.91,268.4,11987.0
2018-07-18 12:50:00,268.48,268.94,268.48,268.82,13717.0,268.48,268.94,268.48,268.82,13717.0
2018-07-18 12:55:00,268.81,268.82,268.54,268.67,5550.0,268.81,268.82,268.54,268.67,5550.0
2018-07-18 13:00:00,268.67,269.13,268.67,268.99,11031.0,268.67,269.13,268.67,268.99,11031.0
2018-07-18 13:05:00,269.08,269.14,268.67,268.67,4524.0,269.08,269.14,268.67,268.67,4524.0
2018-07-18 13:10:00,268.7,268.81,268.41,268.5,5106.0,268.7,268.81,268.41,268.5,5106.0
2018-07-18 13:15:00,268.5,268.69,268.41,268.69,3901.0,268.5,268.69,268.41,268.69,3901.0
2018-07-18 13:20:00,268.63,269.28,268.57,269.21,9296.0,268.63,269.28,268.57,269.21,9296.0
2018-07-18 13:25:00,269.23,269.31,269.11,269.28,10215.0,269.23,269.31,269.11,269.28,10215.0
2018-07-18 13:30:00,269.35,269.55,269.32,269.45,14623.0,269.35,269.55,269.32,269.45,14623.0
2018-07-18 13:35:00,269.53,269.54,269.05,269.05,8923.0,269.53,269.54,269.05,269.05,8923.0
2018-07-18 13:40:00,268.99,269.02,268.87,268.92,3443.0,268.99,269.02,268.87,268.92,3443.0
2018-07-18 13:45:00,268.88,268.95,268.77,268.83,2286.0,268.88,268.95,268.77,268.83,2286.0
2018-07-18 13:50:00,268.88,268.9,268.57,268.68,4000.0,268.88,268.9,268.57,268.68,4000.0
2018-07-18 13:55:00,268.71,269.11,268.62,268.9,7315.0,268.71,269.11,268.62,268.9,7315.0
2018-07-18 14:00:00,268.88,269.18,268.82,269.18,6000.0,268.88,269.18,268.82,269.18,6000.0
2018-07-18 14:05:00,269.1,269.13,268.93,269.07,4336.0,269.1,269.13,268.93,269.07,4336.0
2018-07-18 14:10:00,269.11,269.16,268.87,268.97,5409.0,269.11,269.16,268.87,268.97,5409.0
2018-07-18 14:15:00,269.0,269.01,268.83,268.88,6171.0,269.0,269.01,268.83,268.88,6171.0
2018-07-18 14:20:00,268.88,269.1,268.87,269.04,7452.0,268.88,269.1,268.87,269.04,7452.0
2018-07-18 14:25:00,269.03,269.28,268.98,269.24,6472.0,269.03,269.28,268.98,269.24,6472.0
2018-07-18 14:30:00,269.3,269.3,268.9,268.93,9545.0,269.3,269.3,268.9,268.93,9545.0
2018-07-18 14:35:00,268.86,269.21,268.76,269.09,9164.0,268.86,269.21,268.76,269.09,9164.0
2018-07-18 14:40:00,269.03,269.11,268.65,268.66,6000.0,269.03,269.11,268.65,268.66,6000.0
2018-07-18 14:45:00,268.77,269.32,268.71,269.3,16099.0,268.77,269.32,268.71,269.3,16099.0
2018-07-18 14:50:00,269.23,269.54,269.14,269.53,20336.0,269.23,269.54,269.14,269.53,20336.0
2018-07-18 14:55:00,269.48,269.66,269.41,269.59,11001.0,269.48,269.66,269.41,269.59,11001.0
2018-07-18 15:00:00,269.56,269.66,269.44,269.66,16410.0,269.56,269.66,269.44,269.66,16410.0
2018-07-18 15:05:00,269.72,270.02,269.66,269.96,29395.0,269.72,270.02,269.66,269.96,29395.0
2018-07-18 15:10:00,269.97,269.97,269.35,269.5,18171.0,269.97,269.97,269.35,269.5,18171.0
2018-07-18 15:15:00,269.51,269.87,269.28,269.46,41426.0,269.51,269.87,269.28,269.46,41426.0
2018-07-18 15:20:00,269.38,269.48,269.1,269.19,5506.0,269.38,269.48,269.1,269.19,5506.0
2018-07-18 15:25:00,269.1,269.15,268.78,268.98,15455.0,269.1,269.15,268.78,268.98,15455.0
2018-07-18 15:30:00,269.09,269.09,268.68,268.69,5131.0,269.09,269.09,268.68,268.69,5131.0
2018-07-18 15:35:00,268.65,268.69,268.28,268.47,19015.0,268.65,268.69,268.28,268.47,19015.0
2018-07-18 15:40:00,268.5,269.16,268.37,269.16,32609.0,268.5,269.16,268.37,269.16,32609.0
2018-07-18 15:45:00,269.14,269.69,269.06,269.69,49022.0,269.14,269.69,269.06,269.69,49022.0
2018-07-18 15:50:00,269.66,270.09,269.43,269.5,43362.0,269.66,270.09,269.43,269.5,43362.0
2018-07-18 15:55:00,269.55,269.72,269.35,269.35,80120.0,269.55,269.72,269.35,269.35,80120.0
2018-07-19 09:30:00,266.73,267.3,265.4,266.41,87972.0,266.73,267.3,265.4,266.41,87972.0
2018-07-19 09:35:00,266.22,266.6,265.75,266.29,41033.0,266.22,266.6,265.75,266.29,41033.0
2018-07-19 09:40:00,266.4,266.5,265.75,266.49,25382.0,266.4,266.5,265.75,266.49,25382.0
2018-07-19 09:45:00,266.69,266.87,266.33,266.63,25496.0,266.69,266.87,266.33,266.63,25496.0
2018-07-19 09:50:00,266.71,266.91,265.5,265.7,26665.0,266.71,266.91,265.5,265.7,26665.0
2018-07-19 09:55:00,265.76,266.19,265.52,265.59,23796.0,265.76,266.19,265.52,265.59,23796.0
2018-07-19 10:00:00,265.5,265.77,265.25,265.28,25217.0,265.5,265.77,265.25,265.28,25217.0
2018-07-19 10:05:00,265.26,265.33,264.72,264.9,59759.0,265.26,265.33,264.72,264.9,59759.0
2018-07-19 10:10:00,265.0,266.19,264.86,266.19,47711.0,265.0,266.19,264.86,266.19,47711.0
2018-07-19 10:15:00,266.19,266.36,265.64,265.81,27550.0,266.19,266.36,265.64,265.81,27550.0
2018-07-19 10:20:00,265.81,266.01,265.58,265.58,29773.0,265.81,266.01,265.58,265.58,29773.0
2018-07-19 10:25:00,265.62,265.62,265.0,265.44,21311.0,265.62,265.62,265.0,265.44,21311.0
2018-07-19 10:30:00,265.43,265.43,264.86,264.94,12162.0,265.43,265.43,264.86,264.94,12162.0
2018-07-19 10:35:00,264.93,265.06,264.15,264.19,32184.0,264.93,265.06,264.15,264.19,32184.0
2018-07-19 10:40:00,264.28,264.89,264.19,264.81,16712.0,264.28,264.89,264.19,264.81,16712.0
2018-07-19 10:45:00,264.87,265.41,264.87,265.08,24865.0,264.87,265.41,264.87,265.08,24865.0
2018-07-19 10:50:00,265.08,265.39,264.96,265.16,12232.0,265.08,265.39,264.96,265.16,12232.0
2018-07-19 10:55:00,265.2,265.86,265.13,265.72,24819.0,265.2,265.86,265.13,265.72,24819.0
2018-07-19 11:00:00,265.56,266.05,265.46,265.79,28485.0,265.56,266.05,265.46,265.79,28485.0
2018-07-19 11:05:00,265.85,266.16,265.35,265.56,32964.0,265.85,266.16,265.35,265.56,32964.0
2018-07-19 11:10:00,265.47,265.5,265.27,265.37,4866.0,265.47,265.5,265.27,265.37,4866.0
2018-07-19 11:15:00,265.45,265.68,265.28,265.29,6616.0,265.45,265.68,265.28,265.29,6616.0
2018-07-19 11:20:00,265.4,265.84,265.39,265.52,8315.0,265.4,265.84,265.39,265.52,8315.0
2018-07-19 11:25:00,265.6,265.8,265.53,265.67,6000.0,265.6,265.8,265.53,265.67,6000.0
2018-07-19 11:30:00,265.57,265.69,264.8,265.41,22789.0,265.57,265.69,264.8,265.41,22789.0
2018-07-19 11:35:00,265.56,265.71,265.4,265.63,6053.0,265.56,265.71,265.4,265.63,6053.0
2018-07-19 11:40:00,265.76,265.81,265.58,265.58,13789.0,265.76,265.81,265.58,265.58,13789.0
2018-07-19 11:45:00,265.7,265.86,265.59,265.78,10017.0,265.7,265.86,265.59,265.78,10017.0
2018-07-19 11:50:00,265.71,265.91,265.46,265.55,15670.0,265.71,265.91,265.46,265.55,15670.0
2018-07-19 11:55:00,265.54,265.79,265.47,265.74,14516.0,265.54,265.79,265.47,265.74,14516.0
2018-07-19 12:00:00,265.78,265.85,264.93,265.02,17075.0,265.78,265.85,264.93,265.02,17075.0
2018-07-19 12:05:00,265.12,265.23,265.02,265.14,6110.0,265.12,265.23,265.02,265.14,6110.0
2018-07-19 12:10:00,265.1,265.11,264.51,264.58,17143.0,265.1,265.11,264.51,264.58,17143.0
2018-07-19 12:15:00,264.67,264.7,264.51,264.6,67395.0,264.67,264.7,264.51,264.6,67395.0
2018-07-19 12:20:00,264.53,264.59,263.69,263.93,27632.0,264.53,264.59,263.69,263.93,27632.0
2018-07-19 12:25:00,263.86,264.04,263.78,263.89,21653.0,263.86,264.04,263.78,263.89,21653.0
2018-07-19 12:30:00,263.93,264.05,263.81,263.81,7430.0,263.93,264.05,263.81,263.81,7430.0
2018-07-19 12:35:00,263.8,263.8,263.25,263.25,16094.0,263.8,263.8,263.25,263.25,16094.0
2018-07-19 12:40:00,263.25,263.39,263.02,263.14,10676.0,263.25,263.39,263.02,263.14,10676.0
2018-07-19 12:45:00,263.14,263.6,263.06,263.44,14960.0,263.14,263.6,263.06,263.44,14960.0
2018-07-19 12:50:00,263.44,263.99,263.44,263.67,21009.0,263.44,263.99,263.44,263.67,21009.0
2018-07-19 12:55:00,263.67,263.67,263.31,263.47,7355.0,263.67,263.67,263.31,263.47,7355.0
2018-07-19 13:00:00,263.41,263.54,262.5,262.85,30115.0,263.41,263.54,262.5,262.85,30115.0
2018-07-19 13:05:00,262.76,263.4,262.76,263.21,11165.0,262.76,263.4,262.76,263.21,11165.0
2018-07-19 13:10:00,263.2,263.38,262.97,262.98,18553.0,263.2,263.38,262.97,262.98,18553.0
2018-07-19 13:15:00,262.94,263.16,262.9,263.03,14486.0,262.94,263.16,262.9,263.03,14486.0
2018-07-19 13:20:00,263.06,263.25,262.63,263.15,30952.0,263.06,263.25,262.63,263.15,30952.0
2018-07-19 13:25:00,263.35,263.35,262.8,263.01,12280.0,263.35,263.35,262.8,263.01,12280.0
2018-07-19 13:30:00,263.0,263.07,262.74,263.01,19299.0,263.0,263.07,262.74,263.01,19299.0
2018-07-19 13:35:00,263.0,263.45,263.0,263.38,26696.0,263.0,263.45,263.0,263.38,26696.0
2018-07-19 13:40:00,263.4,264.17,263.2,263.91,24833.0,263.4,264.17,263.2,263.91,24833.0
2018-07-19 13:45:00,263.96,264.07,263.78,263.78,17234.0,263.96,264.07,263.78,263.78,17234.0
2018-07-19 13:50:00,263.78,263.78,263.38,263.38,22572.0,263.78,263.78,263.38,263.38,22572.0
2018-07-19 13:55:00,263.52,263.57,263.25,263.4,8419.0,263.52,263.57,263.25,263.4,8419.0
2018-07-19 14:00:00,263.68,263.94,263.67,263.94,5307.0,263.68,263.94,263.67,263.94,5307.0
2018-07-19 14:05:00,264.01,264.07,263.5,263.5,10154.0,264.01,264.07,263.5,263.5,10154.0
2018-07-19 14:10:00,263.57,263.59,263.17,263.47,10240.0,263.57,263.59,263.17,263.47,10240.0
2018-07-19 14:15:00,263.52,263.84,263.44,263.77,17877.0,263.52,263.84,263.44,263.77,17877.0
2018-07-19 14:20:00,263.7,263.79,263.3,263.46,14858.0,263.7,263.79,263.3,263.46,14858.0
2018-07-19 14:25:00,263.38,263.38,262.96,263.02,24817.0,263.38,263.38,262.96,263.02,24817.0
2018-07-19 14:30:00,263.04,263.04,262.55,262.86,9885.0,263.04,263.04,262.55,262.86,9885.0
2018-07-19 14:35:00,262.76,262.88,262.29,262.48,23364.0,262.76,262.88,262.29,262.48,23364.0
2018-07-19 14:40:00,262.41,263.07,262.31,262.75,21312.0,262.41,263.07,262.31,262.75,21312.0
2018-07-19 14:45:00,262.79,262.89,262.48,262.62,10629.0,262.79,262.89,262.48,262.62,10629.0
2018-07-19 14:50:00,262.55,262.68,262.41,262.48,21426.0,262.55,262.68,262.41,262.48,21426.0
2018-07-19 14:55:00,262.48,262.48,261.93,262.1,25750.0,262.48,262.48,261.93,262.1,25750.0
2018-07-19 15:00:00,262.15,262.5,262.14,262.37,13924.0,262.15,262.5,262.14,262.37,13924.0
2018-07-19 15:05:00,262.4,262.61,262.28,262.4,14631.0,262.4,262.61,262.28,262.4,14631.0
2018-07-19 15:10:00,262.4,262.44,262.18,262.24,10476.0,262.4,262.44,262.18,262.24,10476.0
2018-07-19 15:15:00,262.14,262.68,262.11,262.59,20641.0,262.14,262.68,262.11,262.59,20641.0
2018-07-19 15:20:00,262.59,262.85,262.53,262.81,10352.0,262.59,262.85,262.53,262.81,10352.0
2018-07-19 15:25:00,262.8,262.9,262.26,262.86,13491.0,262.8,262.9,262.26,262.86,13491.0
2018-07-19 15:30:00,262.91,263.06,262.61,262.73,16959.0,262.91,263.06,262.61,262.73,16959.0
2018-07-19 15:35:00,262.76,263.07,262.65,262.83,19219.0,262.76,263.07,262.65,262.83,19219.0
2018-07-19 15:40:00,262.87,263.03,262.56,262.71,35451.0,262.87,263.03,262.56,262.71,35451.0
2018-07-19 15:45:00,262.7,262.79,261.98,262.03,53765.0,262.7,262.79,261.98,262.03,53765.0
2018-07-19 15:50:00,262.03,262.37,261.95,262.2,54474.0,262.03,262.37,261.95,262.2,54474.0
2018-07-19 15:55:00,262.26,262.5,262.01,262.42,97259.0,262.26,262.5,262.01,262.42,97259.0
2018-07-20 09:30:00,263.36,263.49,262.12,262.85,102245.0,263.36,263.49,262.12,262.85,102245.0
2018-07-20 09:35:00,262.8,263.93,262.7,263.71,40672.0,262.8,263.93,262.7,263.71,40672.0
2018-07-20 09:40:00,263.72,263.88,262.71,263.29,52025.0,263.72,263.88,262.71,263.29,52025.0
2018-07-20 09:45:00,263.23,264.31,263.23,264.26,33770.0,263.23,264.31,263.23,264.26,33770.0
2018-07-20 09:50:00,264.19,264.63,264.08,264.26,34078.0,264.19,264.63,264.08,264.26,34078.0
2018-07-20 09:55:00,264.19,264.86,264.07,264.84,43555.0,264.19,264.86,264.07,264.84,43555.0
2018-07-20 10:00:00,264.87,265.21,264.82,264.88,35743.0,264.87,265.21,264.82,264.88,35743.0
2018-07-20 10:05:00,265.03,265.03,264.04,264.04,24758.0,265.03,265.03,264.04,264.04,24758.0
2018-07-20 10:10:00,264.22,264.33,263.6,263.67,29766.0,264.22,264.33,263.6,263.67,29766.0
2018-07-20 10:15:00,263.55,263.84,263.5,263.62,20220.0,263.55,263.84,263.5,263.62,20220.0
2018-07-20 10:20:00,263.47,264.0,263.29,263.91,31397.0,263.47,264.0,263.29,263.91,31397.0
2018-07-20 10:25:00,263.91,264.35,263.79,264.29,15138.0,263.91,264.35,263.79,264.29,15138.0
2018-07-20 10:30:00,264.38,264.63,264.23,264.5,13889.0,264.38,264.63,264.23,264.5,13889.0
2018-07-20 10:35:00,264.5,264.89,264.5,264.75,11281.0,264.5,264.89,264.5,264.75,11281.0
2018-07-20 10:40:00,264.72,265.04,264.64,264.98,14641.0,264.72,265.04,264.64,264.98,14641.0
2018-07-20 10:45:00,265.07,265.2,264.93,265.1,19155.0,265.07,265.2,264.93,265.1,19155.0
2018-07-20 10:50:00,265.15,265.2,264.76,264.76,11762.0,265.15,265.2,264.76,264.76,11762.0
2018-07-20 10:55:00,264.89,264.89,264.42,264.75,14753.0,264.89,264.89,264.42,264.75,14753.0
2018-07-20 11:00:00,264.66,264.88,264.38,264.49,138904.0,264.66,264.88,264.38,264.49,138904.0
2018-07-20 11:05:00,264.51,264.75,264.4,264.69,5779.0,264.51,264.75,264.4,264.69,5779.0
2018-07-20 11:10:00,264.75,264.81,264.34,264.49,12736.0,264.75,264.81,264.34,264.49,12736.0
2018-07-20 11:15:00,264.49,264.53,263.76,263.79,13669.0,264.49,264.53,263.76,263.79,13669.0
2018-07-20 11:20:00,263.83,264.05,263.66,263.72,49752.0,263.83,264.05,263.66,263.72,49752.0
2018-07-20 11:25:00,263.71,263.79,263.58,263.7,14099.0,263.71,263.79,263.58,263.7,14099.0
2018-07-20 11:30:00,263.75,263.82,262.81,263.04,32530.0,263.75,263.82,262.81,263.04,32530.0
2018-07-20 11:35:00,263.09,263.59,262.89,263.43,18120.0,263.09,263.59,262.89,263.43,18120.0
2018-07-20 11:40:00,263.36,263.7,263.33,263.54,7646.0,263.36,263.7,263.33,263.54,7646.0
2018-07-20 11:45:00,263.67,263.82,263.57,263.69,5800.0,263.67,263.82,263.57,263.69,5800.0
2018-07-20 11:50:00,263.61,263.77,263.56,263.75,2900.0,263.61,263.77,263.56,263.75,2900.0
2018-07-20 11:55:00,263.78,263.78,263.67,263.68,5686.0,263.78,263.78,263.67,263.68,5686.0
2018-07-20 12:00:00,263.61,263.65,263.37,263.4,5781.0,263.61,263.65,263.37,263.4,5781.0
2018-07-20 12:05:00,263.4,263.45,262.81,263.23,14518.0,263.4,263.45,262.81,263.23,14518.0
2018-07-20 12:10:00,263.32,263.49,262.64,262.8,10016.0,263.32,263.49,262.64,262.8,10016.0
2018-07-20 12:15:00,262.83,262.83,262.5,262.54,9997.0,262.83,262.83,262.5,262.54,9997.0
2018-07-20 12:20:00,262.58,262.58,262.12,262.22,21484.0,262.58,262.58,262.12,262.22,21484.0
2018-07-20 12:25:00,262.25,262.58,261.79,261.79,17079.0,262.25,262.58,261.79,261.79,17079.0
2018-07-20 12:30:00,261.75,262.2,261.51,261.89,14894.0,261.75,262.2,261.51,261.89,14894.0
2018-07-20 12:35:00,261.95,262.11,261.68,261.93,12079.0,261.95,262.11,261.68,261.93,12079.0
2018-07-20 12:40:00,261.93,262.04,261.81,261.9,8998.0,261.93,262.04,261.81,261.9,8998.0
2018-07-20 12:45:00,261.89,262.08,261.73,261.75,7930.0,261.89,262.08,261.73,261.75,7930.0
2018-07-20 12:50:00,261.74,261.82,261.51,261.55,13348.0,261.74,261.82,261.51,261.55,13348.0
2018-07-20 12:55:00,261.59,261.73,261.59,261.64,1815.0,261.59,261.73,261.59,261.64,1815.0
2018-07-20 13:00:00,261.63,261.9,261.55,261.73,15799.0,261.63,261.9,261.55,261.73,15799.0
2018-07-20 13:05:00,261.73,261.76,261.64,261.7,4650.0,261.73,261.76,261.64,261.7,4650.0
2018-07-20 13:10:00,261.75,262.05,261.75,262.03,11038.0,261.75,262.05,261.75,262.03,11038.0
2018-07-20 13:15:00,262.02,262.03,261.88,261.88,6000.0,262.02,262.03,261.88,261.88,6000.0
2018-07-20 13:20:00,261.96,262.08,261.68,261.73,8631.0,261.96,262.08,261.68,261.73,8631.0
2018-07-20 13:25:00,261.78,261.81,261.4,261.5,17245.0,261.78,261.81,261.4,261.5,17245.0
2018-07-20 13:30:00,261.52,261.57,261.38,261.5,5317.0,261.52,261.57,261.38,261.5,5317.0
2018-07-20 13:35:00,261.49,261.6,261.36,261.37,12859.0,261.49,261.6,261.36,261.37,12859.0
2018-07-20 13:40:00,261.37,261.51,261.37,261.5,6738.0,261.37,261.51,261.37,261.5,6738.0
2018-07-20 13:45:00,261.5,261.7,261.45,261.7,9638.0,261.5,261.7,261.45,261.7,9638.0
2018-07-20 13:50:00,261.72,261.77,261.58,261.58,5408.0,261.72,261.77,261.58,261.58,5408.0
2018-07-20 13:55:00,261.63,261.71,261.31,261.31,11610.0,261.63,261.71,261.31,261.31,11610.0
2018-07-20 14:00:00,261.31,261.6,261.31,261.55,4200.0,261.31,261.6,261.31,261.55,4200.0
2018-07-20 14:05:00,261.6,261.7,261.44,261.5,15092.0,261.6,261.7,261.44,261.5,15092.0
2018-07-20 14:10:00,261.46,261.52,261.32,261.34,5491.0,261.46,261.52,261.32,261.34,5491.0
2018-07-20 14:15:00,261.36,261.47,261.3,261.36,5759.0,261.36,261.47,261.3,261.36,5759.0
2018-07-20 14:20:00,261.36,261.4,261.04,261.04,9867.0,261.36,261.4,261.04,261.04,9867.0
2018-07-20 14:25:00,261.1,261.3,261.0,261.18,15067.0,261.1,261.3,261.0,261.18,15067.0
2018-07-20 14:30:00,261.23,261.27,260.83,260.83,8605.0,261.23,261.27,260.83,260.83,8605.0
2018-07-20 14:35:00,260.82,261.03,260.76,260.82,19584.0,260.82,261.03,260.76,260.82,19584.0
2018-07-20 14:40:00,260.81,261.03,260.81,260.88,7454.0,260.81,261.03,260.81,260.88,7454.0
2018-07-20 14:45:00,260.9,261.01,260.86,260.89,5336.0,260.9,261.01,260.86,260.89,5336.0
2018-07-20 14:50:00,260.93,261.04,260.85,261.0,9607.0,260.93,261.04,260.85,261.0,9607.0
2018-07-20 14:55:00,260.96,261.05,260.89,260.94,9508.0,260.96,261.05,260.89,260.94,9508.0
2018-07-20 15:00:00,260.92,260.92,260.7,260.77,11089.0,260.92,260.92,260.7,260.77,11089.0
2018-07-20 15:05:00,260.82,260.88,260.7,260.78,7094.0,260.82,260.88,260.7,260.78,7094.0
2018-07-20 15:10:00,260.82,260.98,260.82,260.98,9503.0,260.82,260.98,260.82,260.98,9503.0
2018-07-20 15:15:00,260.91,261.0,260.85,260.96,8497.0,260.91,261.0,260.85,260.96,8497.0
2018-07-20 15:20:00,260.89,260.91,260.67,260.69,15386.0,260.89,260.91,260.67,260.69,15386.0
2018-07-20 15:25:00,260.65,260.97,260.64,260.94,5645.0,260.65,260.97,260.64,260.94,5645.0
2018-07-20 15:30:00,260.98,261.08,260.81,260.85,27709.0,260.98,261.08,260.81,260.85,27709.0
2018-07-20 15:35:00,260.83,261.02,260.83,260.92,11527.0,260.83,261.02,260.83,260.92,11527.0
2018-07-20 15:40:00,260.9,260.99,260.82,260.91,22872.0,260.9,260.99,260.82,260.91,22872.0
2018-07-20 15:45:00,260.96,261.12,260.91,261.12,30656.0,260.96,261.12,260.91,261.12,30656.0
2018-07-20 15:50:00,261.02,261.2,260.61,260.69,49326.0,261.02,261.2,260.61,260.69,49326.0
2018-07-20 15:55:00,260.67,260.87,259.96,259.98,183689.0,260.67,260.87,259.96,259.98,183689.0
2018-07-23 09:30:00,257.89,259.9,257.89,259.21,146706.0,257.89,259.9,257.89,259.21,146706.0
2018-07-23 09:35:00,259.22,259.93,257.68,257.98,40055.0,259.22,259.93,257.68,257.98,40055.0
2018-07-23 09:40:00,257.96,258.51,257.18,258.46,28011.0,257.96,258.51,257.18,258.46,28011.0
2018-07-23 09:45:00,258.49,259.75,258.48,259.19,26035.0,258.49,259.75,258.48,259.19,26035.0
2018-07-23 09:50:00,259.2,259.51,259.01,259.19,14032.0,259.2,259.51,259.01,259.19,14032.0
2018-07-23 09:55:00,259.3,259.69,258.88,259.52,17595.0,259.3,259.69,258.88,259.52,17595.0
2018-07-23 10:00:00,259.61,260.17,259.6,259.85,27037.0,259.61,260.17,259.6,259.85,27037.0
2018-07-23 10:05:00,259.86,260.0,259.11,259.32,44695.0,259.86,260.0,259.11,259.32,44695.0
2018-07-23 10:10:00,259.46,260.5,259.09,260.26,33409.0,259.46,260.5,259.09,260.26,33409.0
2018-07-23 10:15:00,260.26,260.73,259.99,260.02,36821.0,260.26,260.73,259.99,260.02,36821.0
2018-07-23 10:20:00,259.87,260.51,259.86,260.38,13884.0,259.87,260.51,259.86,260.38,13884.0
2018-07-23 10:25:00,260.45,260.81,260.28,260.52,19505.0,260.45,260.81,260.28,260.52,19505.0
2018-07-23 10:30:00,260.45,260.61,259.82,260.61,15280.0,260.45,260.61,259.82,260.61,15280.0
2018-07-23 10:35:00,260.49,260.84,260.37,260.71,12356.0,260.49,260.84,260.37,260.71,12356.0
2018-07-23 10:40:00,260.74,261.1,259.7,259.7,13561.0,260.74,261.1,259.7,259.7,13561.0
2018-07-23 10:45:00,259.73,259.93,259.09,259.32,13071.0,259.73,259.93,259.09,259.32,13071.0
2018-07-23 10:50:00,259.35,259.57,259.35,259.5,6628.0,259.35,259.57,259.35,259.5,6628.0
2018-07-23 10:55:00,259.5,259.69,259.34,259.59,6486.0,259.5,259.69,259.34,259.59,6486.0
2018-07-23 11:00:00,259.62,259.88,259.62,259.67,5363.0,259.62,259.88,259.62,259.67,5363.0
2018-07-23 11:05:00,259.66,259.83,259.43,259.51,10153.0,259.66,259.83,259.43,259.51,10153.0
2018-07-23 11:10:00,259.56,259.57,259.28,259.34,5259.0,259.56,259.57,259.28,259.34,5259.0
2018-07-23 11:15:00,259.34,259.69,258.88,259.53,20686.0,259.34,259.69,258.88,259.53,20686.0
2018-07-23 11:20:00,259.61,259.83,259.52,259.74,7201.0,259.61,259.83,259.52,259.74,7201.0
2018-07-23 11:25:00,259.64,260.07,259.64,259.85,7363.0,259.64,260.07,259.64,259.85,7363.0
2018-07-23 11:30:00,259.8,260.05,259.72,259.82,11112.0,259.8,260.05,259.72,259.82,11112.0
2018-07-23 11:35:00,259.85,260.08,259.54,259.92,14275.0,259.85,260.08,259.54,259.92,14275.0
2018-07-23 11:40:00,259.91,260.0,259.44,259.44,3649.0,259.91,260.0,259.44,259.44,3649.0
2018-07-23 11:45:00,259.44,259.76,259.42,259.73,4600.0,259.44,259.76,259.42,259.73,4600.0
2018-07-23 11:50:00,259.74,259.88,259.61,259.69,6734.0,259.74,259.88,259.61,259.69,6734.0
2018-07-23 11:55:00,259.57,259.84,259.57,259.75,4600.0,259.57,259.84,259.57,259.75,4600.0
2018-07-23 12:00:00,259.69,259.75,259.59,259.71,5088.0,259.69,259.75,259.59,259.71,5088.0
2018-07-23 12:05:00,259.81,259.81,259.06,259.09,13811.0,259.81,259.81,259.06,259.09,13811.0
2018-07-23 12:10:00,259.02,259.23,258.91,259.16,10641.0,259.02,259.23,258.91,259.16,10641.0
2018-07-23 12:15:00,259.2,259.52,259.08,259.4,5327.0,259.2,259.52,259.08,259.4,5327.0
2018-07-23 12:20:00,259.42,259.73,259.22,259.47,16157.0,259.42,259.73,259.22,259.47,16157.0
2018-07-23 12:25:00,259.42,259.53,259.23,259.29,3000.0,259.42,259.53,259.23,259.29,3000.0
2018-07-23 12:30:00,259.23,259.57,259.15,259.53,10743.0,259.23,259.57,259.15,259.53,10743.0
2018-07-23 12:35:00,259.53,259.53,259.19,259.23,7666.0,259.53,259.53,259.19,259.23,7666.0
2018-07-23 12:40:00,259.33,259.55,259.28,259.5,3300.0,259.33,259.55,259.28,259.5,3300.0
2018-07-23 12:45:00,259.49,259.49,259.09,259.09,4808.0,259.49,259.49,259.09,259.09,4808.0
2018-07-23 12:50:00,259.11,259.19,258.87,258.94,8837.0,259.11,259.19,258.87,258.94,8837.0
2018-07-23 12:55:00,258.88,258.94,258.73,258.92,5323.0,258.88,258.94,258.73,258.92,5323.0
2018-07-23 13:00:00,258.99,259.19,258.99,259.08,3984.0,258.99,259.19,258.99,259.08,3984.0
2018-07-23 13:05:00,259.11,259.37,259.11,259.25,2275.0,259.11,259.37,259.11,259.25,2275.0
2018-07-23 13:10:00,259.38,259.4,259.07,259.27,3813.0,259.38,259.4,259.07,259.27,3813.0
2018-07-23 13:15:00,259.3,259.37,259.08,259.12,6740.0,259.3,259.37,259.08,259.12,6740.0
2018-07-23 13:20:00,259.12,259.19,258.9,258.92,9196.0,259.12,259.19,258.9,258.92,9196.0
2018-07-23 13:25:00,258.87,259.11,258.86,259.0,5451.0,258.87,259.11,258.86,259.0,5451.0
2018-07-23 13:30:00,259.03,259.1,258.89,259.0,6749.0,259.03,259.1,258.89,259.0,6749.0
2018-07-23 13:35:00,259.0,259.01,258.84,258.97,4526.0,259.0,259.01,258.84,258.97,4526.0
2018-07-23 13:40:00,258.94,259.25,258.93,259.12,6496.0,258.94,259.25,258.93,259.12,6496.0
2018-07-23 13:45:00,259.06,259.24,258.95,259.21,4600.0,259.06,259.24,258.95,259.21,4600.0
2018-07-23 13:50:00,259.19,259.6,259.18,259.6,4458.0,259.19,259.6,259.18,259.6,4458.0
2018-07-23 13:55:00,259.53,259.63,259.4,259.61,4790.0,259.53,259.63,259.4,259.61,4790.0
2018-07-23 14:00:00,259.67,259.8,259.58,259.8,3500.0,259.67,259.8,259.58,259.8,3500.0
2018-07-23 14:05:00,259.72,259.94,259.71,259.93,2200.0,259.72,259.94,259.71,259.93,2200.0
2018-07-23 14:10:00,259.98,260.05,259.54,259.62,7321.0,259.98,260.05,259.54,259.62,7321.0
2018-07-23 14:15:00,259.65,259.78,259.53,259.53,8000.0,259.65,259.78,259.53,259.53,8000.0
2018-07-23 14:20:00,259.59,259.59,259.31,259.43,6159.0,259.59,259.59,259.31,259.43,6159.0
2018-07-23 14:25:00,259.49,259.59,259.44,259.54,2201.0,259.49,259.59,259.44,259.54,2201.0
2018-07-23 14:30:00,259.58,259.64,259.32,259.49,9769.0,259.58,259.64,259.32,259.49,9769.0
2018-07-23 14:35:00,259.5,259.81,259.48,259.6,3700.0,259.5,259.81,259.48,259.6,3700.0
2018-07-23 14:40:00,259.5,259.67,259.23,259.67,12962.0,259.5,259.67,259.23,259.67,12962.0
2018-07-23 14:45:00,259.7,259.99,259.58,259.63,9214.0,259.7,259.99,259.58,259.63,9214.0
2018-07-23 14:50:00,259.68,260.49,259.61,260.48,3400.0,259.68,260.49,259.61,260.48,3400.0
2018-07-23 14:55:00,260.48,260.57,260.13,260.57,8622.0,260.48,260.57,260.13,260.57,8622.0
2018-07-23 15:00:00,260.52,260.69,260.47,260.69,9489.0,260.52,260.69,260.47,260.69,9489.0
2018-07-23 15:05:00,260.74,260.9,260.56,260.63,9559.0,260.74,260.9,260.56,260.63,9559.0
2018-07-23 15:10:00,260.71,260.71,260.44,260.6,12987.0,260.71,260.71,260.44,260.6,12987.0
2018-07-23 15:15:00,260.67,260.8,260.55,260.71,10673.0,260.67,260.8,260.55,260.71,10673.0
2018-07-23 15:20:00,260.66,260.79,260.43,260.43,15064.0,260.66,260.79,260.43,260.43,15064.0
2018-07-23 15:25:00,260.38,260.68,260.38,260.48,12393.0,260.38,260.68,260.38,260.48,12393.0
2018-07-23 15:30:00,260.44,260.62,260.4,260.4,9821.0,260.44,260.62,260.4,260.4,9821.0
2018-07-23 15:35:00,260.3,260.55,260.25,260.25,17216.0,260.3,260.55,260.25,260.25,17216.0
2018-07-23 15:40:00,260.24,260.54,260.22,260.51,18282.0,260.24,260.54,260.22,260.51,18282.0
2018-07-23 15:45:00,260.46,260.55,260.11,260.23,36648.0,260.46,260.55,260.11,260.23,36648.0
2018-07-23 15:50:00,260.27,260.67,260.26,260.39,44553.0,260.27,260.67,260.26,260.39,44553.0
2018-07-23 15:55:00,260.33,260.41,260.18,260.39,45982.0,260.33,260.41,260.18,260.39,45982.0
2018-07-24 09:30:00,265.31,265.5,264.0,264.81,146142.0,265.31,265.5,264.0,264.81,146142.0
2018-07-24 09:35:00,264.94,265.27,264.62,265.05,44564.0,264.94,265.27,264.62,265.05,44564.0
2018-07-24 09:40:00,265.09,265.15,264.07,264.09,52128.0,265.09,265.15,264.07,264.09,52128.0
2018-07-24 09:45:00,264.09,265.15,263.68,265.0,39958.0,264.09,265.15,263.68,265.0,39958.0
2018-07-24 09:50:00,265.0,265.1,264.35,264.8,30240.0,265.0,265.1,264.35,264.8,30240.0
2018-07-24 09:55:00,264.76,265.07,264.01,265.02,25731.0,264.76,265.07,264.01,265.02,25731.0
2018-07-24 10:00:00,265.0,265.26,264.44,264.55,89006.0,265.0,265.26,264.44,264.55,89006.0
2018-07-24 10:05:00,264.67,265.73,264.61,264.67,62931.0,264.67,265.73,264.61,264.67,62931.0
2018-07-24 10:10:00,264.61,265.0,263.75,264.0,30353.0,264.61,265.0,263.75,264.0,30353.0
2018-07-24 10:15:00,264.02,264.22,263.78,264.08,28826.0,264.02,264.22,263.78,264.08,28826.0
2018-07-24 10:20:00,264.02,264.37,263.88,264.02,13403.0,264.02,264.37,263.88,264.02,13403.0
2018-07-24 10:25:00,263.86,263.86,263.22,263.38,20568.0,263.86,263.86,263.22,263.38,20568.0
2018-07-24 10:30:00,263.44,263.44,262.7,262.72,21645.0,263.44,263.44,262.7,262.72,21645.0
2018-07-24 10:35:00,262.71,263.02,262.7,262.87,18091.0,262.71,263.02,262.7,262.87,18091.0
2018-07-24 10:40:00,262.86,263.04,262.72,262.92,12871.0,262.86,263.04,262.72,262.92,12871.0
2018-07-24 10:45:00,262.92,263.44,262.9,263.0,13520.0,262.92,263.44,262.9,263.0,13520.0
2018-07-24 10:50:00,263.02,263.24,262.71,262.8,16109.0,263.02,263.24,262.71,262.8,16109.0
2018-07-24 10:55:00,262.7,263.01,262.7,262.96,15792.0,262.7,263.01,262.7,262.96,15792.0
2018-07-24 11:00:00,262.97,263.05,262.16,262.26,35230.0,262.97,263.05,262.16,262.26,35230.0
2018-07-24 11:05:00,262.27,262.27,259.64,260.15,76517.0,262.27,262.27,259.64,260.15,76517.0
2018-07-24 11:10:00,260.19,260.9,259.76,260.9,40066.0,260.19,260.9,259.76,260.9,40066.0
2018-07-24 11:15:00,260.88,261.02,260.69,260.81,24038.0,260.88,261.02,260.69,260.81,24038.0
2018-07-24 11:20:00,260.8,260.86,260.09,260.61,15599.0,260.8,260.86,260.09,260.61,15599.0
2018-07-24 11:25:00,260.58,260.76,260.3,260.3,14111.0,260.58,260.76,260.3,260.3,14111.0
2018-07-24 11:30:00,260.39,260.42,259.43,259.73,14493.0,260.39,260.42,259.43,259.73,14493.0
2018-07-24 11:35:00,259.65,259.79,259.52,259.76,13348.0,259.65,259.79,259.52,259.76,13348.0
2018-07-24 11:40:00,259.76,260.1,259.67,260.0,13825.0,259.76,260.1,259.67,260.0,13825.0
2018-07-24 11:45:00,259.92,260.0,258.63,259.04,25632.0,259.92,260.0,258.63,259.04,25632.0
2018-07-24 11:50:00,259.0,259.31,258.72,259.25,15998.0,259.0,259.31,258.72,259.25,15998.0
2018-07-24 11:55:00,259.38,259.77,259.31,259.59,11746.0,259.38,259.77,259.31,259.59,11746.0
2018-07-24 12:00:00,259.59,259.72,259.1,259.18,15115.0,259.59,259.72,259.1,259.18,15115.0
2018-07-24 12:05:00,259.26,259.44,258.88,258.97,7749.0,259.26,259.44,258.88,258.97,7749.0
2018-07-24 12:10:00,258.99,259.02,258.83,258.93,7250.0,258.99,259.02,258.83,258.93,7250.0
2018-07-24 12:15:00,258.98,259.09,258.3,258.5,38374.0,258.98,259.09,258.3,258.5,38374.0
2018-07-24 12:20:00,258.55,258.77,258.35,258.7,28880.0,258.55,258.77,258.35,258.7,28880.0
2018-07-24 12:25:00,258.52,259.0,258.52,258.74,22554.0,258.52,259.0,258.52,258.74,22554.0
2018-07-24 12:30:00,258.79,259.34,258.79,258.82,51201.0,258.79,259.34,258.79,258.82,51201.0
2018-07-24 12:35:00,258.8,258.99,258.49,258.65,12606.0,258.8,258.99,258.49,258.65,12606.0
2018-07-24 12:40:00,258.63,258.63,257.63,257.73,41133.0,258.63,258.63,257.63,257.73,41133.0
2018-07-24 12:45:00,257.78,257.88,257.12,257.4,33173.0,257.78,257.88,257.12,257.4,33173.0
2018-07-24 12:50:00,257.31,257.31,256.52,256.62,42380.0,257.31,257.31,256.52,256.62,42380.0
2018-07-24 12:55:00,256.62,256.71,256.11,256.47,36278.0,256.62,256.71,256.11,256.47,36278.0
2018-07-24 13:00:00,256.46,256.73,256.4,256.63,12380.0,256.46,256.73,256.4,256.63,12380.0
2018-07-24 13:05:00,256.55,257.75,256.55,257.63,21597.0,256.55,257.75,256.55,257.63,21597.0
2018-07-24 13:10:00,257.57,257.71,256.93,257.09,9954.0,257.57,257.71,256.93,257.09,9954.0
2018-07-24 13:15:00,257.12,257.31,256.76,256.95,17730.0,257.12,257.31,256.76,256.95,17730.0
2018-07-24 13:20:00,256.94,257.13,256.54,256.63,12154.0,256.94,257.13,256.54,256.63,12154.0
2018-07-24 13:25:00,256.64,256.9,256.01,256.66,22217.0,256.64,256.9,256.01,256.66,22217.0
2018-07-24 13:30:00,256.76,256.79,256.17,256.26,10100.0,256.76,256.79,256.17,256.26,10100.0
2018-07-24 13:35:00,256.19,256.19,255.25,255.45,37208.0,256.19,256.19,255.25,255.45,37208.0
2018-07-24 13:40:00,255.32,255.47,255.15,255.29,15694.0,255.32,255.47,255.15,255.29,15694.0
2018-07-24 13:45:00,255.2,256.25,255.1,256.15,35095.0,255.2,256.25,255.1,256.15,35095.0
2018-07-24 13:50:00,256.12,256.58,256.01,256.27,9866.0,256.12,256.58,256.01,256.27,9866.0
2018-07-24 13:55:00,256.42,256.78,256.26,256.41,10494.0,256.42,256.78,256.26,256.41,10494.0
2018-07-24 14:00:00,256.4,256.84,256.24,256.65,14887.0,256.4,256.84,256.24,256.65,14887.0
2018-07-24 14:05:00,256.69,256.77,256.46,256.73,11473.0,256.69,256.77,256.46,256.73,11473.0
2018-07-24 14:10:00,256.69,256.92,256.54,256.63,10990.0,256.69,256.92,256.54,256.63,10990.0
2018-07-24 14:15:00,256.72,256.85,256.46,256.46,7637.0,256.72,256.85,256.46,256.46,7637.0
2018-07-24 14:20:00,256.57,256.9,256.22,256.83,16075.0,256.57,256.9,256.22,256.83,16075.0
2018-07-24 14:25:00,256.83,257.0,256.8,256.93,14581.0,256.83,257.0,256.8,256.93,14581.0
2018-07-24 14:30:00,256.91,257.36,256.63,257.29,25416.0,256.91,257.36,256.63,257.29,25416.0
2018-07-24 14:35:00,257.31,257.31,256.25,256.43,22631.0,257.31,257.31,256.25,256.43,22631.0
2018-07-24 14:40:00,256.52,256.96,256.46,256.56,18792.0,256.52,256.96,256.46,256.56,18792.0
2018-07-24 14:45:00,256.61,257.0,256.61,256.8,14143.0,256.61,257.0,256.61,256.8,14143.0
2018-07-24 14:50:00,256.75,256.75,256.36,256.52,11721.0,256.75,256.75,256.36,256.52,11721.0
2018-07-24 14:55:00,256.45,256.76,256.43,256.64,18267.0,256.45,256.76,256.43,256.64,18267.0
2018-07-24 15:00:00,256.69,256.72,256.47,256.65,11102.0,256.69,256.72,256.47,256.65,11102.0
2018-07-24 15:05:00,256.72,257.1,256.72,256.95,21848.0,256.72,257.1,256.72,256.95,21848.0
2018-07-24 15:10:00,256.97,257.0,256.65,256.76,20092.0,256.97,257.0,256.65,256.76,20092.0
2018-07-24 15:15:00,256.74,256.89,256.7,256.84,14796.0,256.74,256.89,256.7,256.84,14796.0
2018-07-24 15:20:00,256.86,256.86,256.37,256.43,13859.0,256.86,256.86,256.37,256.43,13859.0
2018-07-24 15:25:00,256.37,256.55,256.07,256.29,18963.0,256.37,256.55,256.07,256.29,18963.0
2018-07-24 15:30:00,256.37,256.6,256.2,256.37,15532.0,256.37,256.6,256.2,256.37,15532.0
2018-07-24 15:35:00,256.27,256.48,256.22,256.33,18091.0,256.27,256.48,256.22,256.33,18091.0
2018-07-24 15:40:00,256.36,256.4,256.0,256.16,31203.0,256.36,256.4,256.0,256.16,31203.0
2018-07-24 15:45:00,256.12,256.42,255.85,256.42,30338.0,256.12,256.42,255.85,256.42,30338.0
2018-07-24 15:50:00,256.42,256.91,256.42,256.6,42624.0,256.42,256.91,256.42,256.6,42624.0
2018-07-24 15:55:00,256.68,256.74,256.4,256.47,55033.0,256.68,256.74,256.4,256.47,55033.0
2018-07-25 09:30:00,256.41,259.09,256.41,258.43,85429.0,256.41,259.09,256.41,258.43,85429.0
2018-07-25 09:35:00,258.53,259.99,258.35,259.89,59369.0,258.53,259.99,258.35,259.89,59369.0
2018-07-25 09:40:00,259.99,261.14,259.71,260.43,59226.0,259.99,261.14,259.71,260.43,59226.0
2018-07-25 09:45:00,260.54,260.86,259.7,260.29,31877.0,260.54,260.86,259.7,260.29,31877.0
2018-07-25 09:50:00,260.29,260.7,258.61,258.62,35817.0,260.29,260.7,258.61,258.62,35817.0
2018-07-25 09:55:00,258.63,258.64,257.76,257.91,29576.0,258.63,258.64,257.76,257.91,29576.0
2018-07-25 10:00:00,257.79,258.75,257.61,258.44,29060.0,257.79,258.75,257.61,258.44,29060.0
2018-07-25 10:05:00,258.44,258.54,257.01,257.01,36877.0,258.44,258.54,257.01,257.01,36877.0
2018-07-25 10:10:00,257.15,258.22,257.15,257.92,29726.0,257.15,258.22,257.15,257.92,29726.0
2018-07-25 10:15:00,257.92,259.34,257.84,259.09,21244.0,257.92,259.34,257.84,259.09,21244.0
2018-07-25 10:20:00,259.17,259.17,258.58,258.67,9318.0,259.17,259.17,258.58,258.67,9318.0
2018-07-25 10:25:00,258.65,258.72,257.93,258.46,15769.0,258.65,258.72,257.93,258.46,15769.0
2018-07-25 10:30:00,258.39,259.25,258.04,259.25,21814.0,258.39,259.25,258.04,259.25,21814.0
2018-07-25 10:35:00,259.25,259.25,258.68,259.24,14145.0,259.25,259.25,258.68,259.24,14145.0
2018-07-25 10:40:00,259.25,259.3,258.34,258.75,10511.0,259.25,259.3,258.34,258.75,10511.0
2018-07-25 10:45:00,258.71,259.08,258.66,258.66,5400.0,258.71,259.08,258.66,258.66,5400.0
2018-07-25 10:50:00,258.56,258.7,258.0,258.0,11118.0,258.56,258.7,258.0,258.0,11118.0
2018-07-25 10:55:00,258.0,258.73,258.0,258.28,9175.0,258.0,258.73,258.0,258.28,9175.0
2018-07-25 11:00:00,258.37,258.62,258.36,258.36,12275.0,258.37,258.62,258.36,258.36,12275.0
2018-07-25 11:05:00,258.49,258.5,258.11,258.5,11677.0,258.49,258.5,258.11,258.5,11677.0
2018-07-25 11:10:00,258.62,259.03,258.43,259.03,13737.0,258.62,259.03,258.43,259.03,13737.0
2018-07-25 11:15:00,258.93,259.14,258.71,258.78,6057.0,258.93,259.14,258.71,258.78,6057.0
2018-07-25 11:20:00,258.73,258.87,258.5,258.68,13560.0,258.73,258.87,258.5,258.68,13560.0
2018-07-25 11:25:00,258.87,259.58,258.68,259.58,21523.0,258.87,259.58,258.68,259.58,21523.0
2018-07-25 11:30:00,259.58,259.84,258.42,259.46,36117.0,259.58,259.84,258.42,259.46,36117.0
2018-07-25 11:35:00,259.46,259.68,259.18,259.68,35405.0,259.46,259.68,259.18,259.68,35405.0
2018-07-25 11:40:00,259.69,260.16,259.68,260.07,14307.0,259.69,260.16,259.68,260.07,14307.0
2018-07-25 11:45:00,260.06,260.07,259.65,259.92,12856.0,260.06,260.07,259.65,259.92,12856.0
2018-07-25 11:50:00,259.92,260.22,259.86,260.11,25241.0,259.92,260.22,259.86,260.11,25241.0
2018-07-25 11:55:00,260.12,260.5,259.95,259.95,14092.0,260.12,260.5,259.95,259.95,14092.0
2018-07-25 12:00:00,259.99,260.26,259.59,259.59,15958.0,259.99,260.26,259.59,259.59,15958.0
2018-07-25 12:05:00,259.61,259.67,259.16,259.28,16965.0,259.61,259.67,259.16,259.28,16965.0
2018-07-25 12:10:00,259.41,259.44,259.2,259.44,6634.0,259.41,259.44,259.2,259.44,6634.0
2018-07-25 12:15:00,259.44,259.58,259.16,259.26,10161.0,259.44,259.58,259.16,259.26,10161.0
2018-07-25 12:20:00,259.28,259.74,259.28,259.57,9119.0,259.28,259.74,259.28,259.57,9119.0
2018-07-25 12:25:00,259.57,259.75,259.37,259.63,7479.0,259.57,259.75,259.37,259.63,7479.0
2018-07-25 12:30:00,259.63,259.66,259.39,259.39,8319.0,259.63,259.66,259.39,259.39,8319.0
2018-07-25 12:35:00,259.43,259.55,259.29,259.42,11168.0,259.43,259.55,259.29,259.42,11168.0
2018-07-25 12:40:00,259.36,260.06,259.33,259.75,15478.0,259.36,260.06,259.33,259.75,15478.0
2018-07-25 12:45:00,259.74,260.06,259.51,259.56,10609.0,259.74,260.06,259.51,259.56,10609.0
2018-07-25 12:50:00,259.45,259.46,259.05,259.32,9770.0,259.45,259.46,259.05,259.32,9770.0
2018-07-25 12:55:00,259.28,259.33,259.1,259.29,19042.0,259.28,259.33,259.1,259.29,19042.0
2018-07-25 13:00:00,259.3,259.45,259.14,259.4,10164.0,259.3,259.45,259.14,259.4,10164.0
2018-07-25 13:05:00,259.43,259.49,259.24,259.35,12616.0,259.43,259.49,259.24,259.35,12616.0
2018-07-25 13:10:00,259.4,259.4,259.12,259.18,6570.0,259.4,259.4,259.12,259.18,6570.0
2018-07-25 13:15:00,259.22,259.31,259.05,259.05,6952.0,259.22,259.31,259.05,259.05,6952.0
2018-07-25 13:20:00,259.02,259.11,258.89,259.05,5918.0,259.02,259.11,258.89,259.05,5918.0
2018-07-25 13:25:00,259.03,259.09,258.89,259.09,15119.0,259.03,259.09,258.89,259.09,15119.0
2018-07-25 13:30:00,259.07,259.22,258.93,258.93,6390.0,259.07,259.22,258.93,258.93,6390.0
2018-07-25 13:35:00,258.93,259.53,258.79,259.53,19561.0,258.93,259.53,258.79,259.53,19561.0
2018-07-25 13:40:00,259.61,259.98,259.55,259.98,12787.0,259.61,259.98,259.55,259.98,12787.0
2018-07-25 13:45:00,260.0,260.33,259.84,260.33,12769.0,260.0,260.33,259.84,260.33,12769.0
2018-07-25 13:50:00,260.31,260.87,260.28,260.87,25139.0,260.31,260.87,260.28,260.87,25139.0
2018-07-25 13:55:00,260.87,261.41,260.78,261.28,29296.0,260.87,261.41,260.78,261.28,29296.0
2018-07-25 14:00:00,261.28,261.79,261.2,261.79,27524.0,261.28,261.79,261.2,261.79,27524.0
2018-07-25 14:05:00,261.71,262.0,261.42,262.0,17167.0,261.71,262.0,261.42,262.0,17167.0
2018-07-25 14:10:00,262.0,262.0,261.56,261.77,20639.0,262.0,262.0,261.56,261.77,20639.0
2018-07-25 14:15:00,261.75,262.01,261.73,261.93,24720.0,261.75,262.01,261.73,261.93,24720.0
2018-07-25 14:20:00,261.93,262.49,261.89,262.32,28011.0,261.93,262.49,261.89,262.32,28011.0
2018-07-25 14:25:00,262.26,262.85,262.26,262.85,26247.0,262.26,262.85,262.26,262.85,26247.0
2018-07-25 14:30:00,262.86,262.96,262.82,262.95,17790.0,262.86,262.96,262.82,262.95,17790.0
2018-07-25 14:35:00,262.96,263.46,262.95,263.43,28784.0,262.96,263.46,262.95,263.43,28784.0
2018-07-25 14:40:00,263.35,263.37,262.81,262.87,17958.0,263.35,263.37,262.81,262.87,17958.0
2018-07-25 14:45:00,262.86,263.36,262.77,263.31,41111.0,262.86,263.36,262.77,263.31,41111.0
2018-07-25 14:50:00,263.26,263.3,262.31,262.32,29391.0,263.26,263.3,262.31,262.32,29391.0
2018-07-25 14:55:00,262.39,262.39,261.76,261.79,17591.0,262.39,262.39,261.76,261.79,17591.0
2018-07-25 15:00:00,261.75,262.22,261.74,261.83,22393.0,261.75,262.22,261.74,261.83,22393.0
2018-07-25 15:05:00,261.85,262.17,261.81,261.92,11916.0,261.85,262.17,261.81,261.92,11916.0
2018-07-25 15:10:00,261.84,262.1,261.84,261.89,11491.0,261.84,262.1,261.84,261.89,11491.0
2018-07-25 15:15:00,261.86,262.15,261.8,262.11,14885.0,261.86,262.15,261.8,262.11,14885.0
2018-07-25 15:20:00,262.15,262.51,262.05,262.41,20818.0,262.15,262.51,262.05,262.41,20818.0
2018-07-25 15:25:00,262.42,262.53,262.18,262.27,17834.0,262.42,262.53,262.18,262.27,17834.0
2018-07-25 15:30:00,262.27,262.28,261.91,262.05,19547.0,262.27,262.28,261.91,262.05,19547.0
2018-07-25 15:35:00,262.08,262.9,262.06,262.86,35484.0,262.08,262.9,262.06,262.86,35484.0
2018-07-25 15:40:00,262.83,263.35,262.83,263.15,43138.0,262.83,263.35,262.83,263.15,43138.0
2018-07-25 15:45:00,263.17,263.7,263.04,263.65,64118.0,263.17,263.7,263.04,263.65,64118.0
2018-07-25 15:50:00,263.56,263.64,262.99,263.37,98341.0,263.56,263.64,262.99,263.37,98341.0
2018-07-25 15:55:00,263.34,263.34,262.3,262.91,130788.0,263.34,263.34,262.3,262.91,130788.0
2018-07-26 09:30:00,259.82,260.84,259.55,260.49,98971.0,259.82,260.84,259.55,260.49,98971.0
2018-07-26 09:35:00,260.48,261.3,260.26,261.05,36305.0,260.48,261.3,260.26,261.05,36305.0
2018-07-26 09:40:00,261.06,262.09,259.76,259.79,43314.0,261.06,262.09,259.76,259.79,43314.0
2018-07-26 09:45:00,259.84,260.02,257.68,258.98,64445.0,259.84,260.02,257.68,258.98,64445.0
2018-07-26 09:50:00,258.94,259.65,258.61,259.31,33278.0,258.94,259.65,258.61,259.31,33278.0
2018-07-26 09:55:00,259.43,260.25,259.15,260.13,23826.0,259.43,260.25,259.15,260.13,23826.0
2018-07-26 10:00:00,260.1,260.52,259.31,260.34,37044.0,260.1,260.52,259.31,260.34,37044.0
2018-07-26 10:05:00,260.34,261.83,260.34,261.66,33870.0,260.34,261.83,260.34,261.66,33870.0
2018-07-26 10:10:00,261.76,262.17,261.56,261.84,29873.0,261.76,262.17,261.56,261.84,29873.0
2018-07-26 10:15:00,261.8,262.65,261.65,262.4,24866.0,261.8,262.65,261.65,262.4,24866.0
2018-07-26 10:20:00,262.24,262.85,261.99,262.79,22676.0,262.24,262.85,261.99,262.79,22676.0
2018-07-26 10:25:00,262.64,262.7,262.02,262.09,19330.0,262.64,262.7,262.02,262.09,19330.0
2018-07-26 10:30:00,262.01,262.32,261.91,261.95,15438.0,262.01,262.32,261.91,261.95,15438.0
2018-07-26 10:35:00,261.89,262.11,261.66,261.85,14691.0,261.89,262.11,261.66,261.85,14691.0
2018-07-26 10:40:00,261.79,261.83,261.15,261.35,17560.0,261.79,261.83,261.15,261.35,17560.0
2018-07-26 10:45:00,261.35,261.6,260.97,261.0,23607.0,261.35,261.6,260.97,261.0,23607.0
2018-07-26 10:50:00,261.17,261.17,260.86,261.09,27823.0,261.17,261.17,260.86,261.09,27823.0
2018-07-26 10:55:00,261.1,261.1,260.83,261.03,10028.0,261.1,261.1,260.83,261.03,10028.0
2018-07-26 11:00:00,261.01,261.67,261.01,261.42,17200.0,261.01,261.67,261.01,261.42,17200.0
2018-07-26 11:05:00,261.38,262.52,261.38,262.5,17364.0,261.38,262.52,261.38,262.5,17364.0
2018-07-26 11:10:00,262.44,262.79,262.29,262.64,13472.0,262.44,262.79,262.29,262.64,13472.0
2018-07-26 11:15:00,262.61,263.15,262.58,262.63,30436.0,262.61,263.15,262.58,262.63,30436.0
2018-07-26 11:20:00,262.71,263.64,262.68,263.1,20439.0,262.71,263.64,262.68,263.1,20439.0
2018-07-26 11:25:00,263.02,263.46,262.68,262.68,24977.0,263.02,263.46,262.68,262.68,24977.0
2018-07-26 11:30:00,262.78,263.16,262.73,262.85,15446.0,262.78,263.16,262.73,262.85,15446.0
2018-07-26 11:35:00,262.72,262.73,261.93,262.46,21890.0,262.72,262.73,261.93,262.46,21890.0
2018-07-26 11:40:00,262.55,262.57,261.61,261.78,15337.0,262.55,262.57,261.61,261.78,15337.0
2018-07-26 11:45:00,261.78,262.17,261.51,261.61,14384.0,261.78,262.17,261.51,261.61,14384.0
2018-07-26 11:50:00,261.51,261.95,261.35,261.36,28334.0,261.51,261.95,261.35,261.36,28334.0
2018-07-26 11:55:00,261.44,261.92,261.23,261.83,10866.0,261.44,261.92,261.23,261.83,10866.0
2018-07-26 12:00:00,261.83,261.83,260.92,260.92,13926.0,261.83,261.83,260.92,260.92,13926.0
2018-07-26 12:05:00,260.98,261.01,260.34,260.34,12849.0,260.98,261.01,260.34,260.34,12849.0
2018-07-26 12:10:00,260.31,260.59,260.12,260.19,15959.0,260.31,260.59,260.12,260.19,15959.0
2018-07-26 12:15:00,260.25,260.46,260.13,260.34,16071.0,260.25,260.46,260.13,260.34,16071.0
2018-07-26 12:20:00,260.4,260.66,260.06,260.21,13940.0,260.4,260.66,260.06,260.21,13940.0
2018-07-26 12:25:00,260.13,260.22,259.7,260.01,33833.0,260.13,260.22,259.7,260.01,33833.0
2018-07-26 12:30:00,260.1,260.23,259.82,259.93,14350.0,260.1,260.23,259.82,259.93,14350.0
2018-07-26 12:35:00,260.0,260.28,259.92,260.19,9433.0,260.0,260.28,259.92,260.19,9433.0
2018-07-26 12:40:00,260.08,260.32,260.02,260.19,7210.0,260.08,260.32,260.02,260.19,7210.0
2018-07-26 12:45:00,260.14,260.29,259.86,260.05,14091.0,260.14,260.29,259.86,260.05,14091.0
2018-07-26 12:50:00,260.09,260.25,259.86,260.25,8647.0,260.09,260.25,259.86,260.25,8647.0
2018-07-26 12:55:00,260.32,260.36,260.01,260.11,5803.0,260.32,260.36,260.01,260.11,5803.0
2018-07-26 13:00:00,260.15,260.15,259.9,260.0,9290.0,260.15,260.15,259.9,260.0,9290.0
2018-07-26 13:05:00,260.0,260.16,259.63,259.87,19295.0,260.0,260.16,259.63,259.87,19295.0
2018-07-26 13:10:00,259.87,260.22,259.84,260.12,14580.0,259.87,260.22,259.84,260.12,14580.0
2018-07-26 13:15:00,260.15,260.24,260.08,260.13,5639.0,260.15,260.24,260.08,260.13,5639.0
2018-07-26 13:20:00,260.13,260.23,260.09,260.09,3015.0,260.13,260.23,260.09,260.09,3015.0
2018-07-26 13:25:00,260.06,260.17,260.0,260.03,5625.0,260.06,260.17,260.0,260.03,5625.0
2018-07-26 13:30:00,260.02,260.12,259.89,260.05,10833.0,260.02,260.12,259.89,260.05,10833.0
2018-07-26 13:35:00,260.05,260.31,259.94,260.28,6677.0,260.05,260.31,259.94,260.28,6677.0
2018-07-26 13:40:00,260.2,260.38,260.09,260.18,9550.0,260.2,260.38,260.09,260.18,9550.0
2018-07-26 13:45:00,260.23,260.3,260.09,260.18,4734.0,260.23,260.3,260.09,260.18,4734.0
2018-07-26 13:50:00,260.13,260.22,260.02,260.17,6428.0,260.13,260.22,260.02,260.17,6428.0
2018-07-26 13:55:00,260.12,260.25,259.94,260.11,8475.0,260.12,260.25,259.94,260.11,8475.0
2018-07-26 14:00:00,260.05,260.09,259.88,259.96,7353.0,260.05,260.09,259.88,259.96,7353.0
2018-07-26 14:05:00,260.09,260.14,259.99,260.06,5471.0,260.09,260.14,259.99,260.06,5471.0
2018-07-26 14:10:00,260.09,260.16,259.95,259.96,6247.0,260.09,260.16,259.95,259.96,6247.0
2018-07-26 14:15:00,259.95,260.04,259.88,259.99,8300.0,259.95,260.04,259.88,259.99,8300.0
2018-07-26 14:20:00,259.94,260.15,259.87,260.05,8600.0,259.94,260.15,259.87,260.05,8600.0
2018-07-26 14:25:00,260.08,260.22,259.9,260.22,19772.0,260.08,260.22,259.9,260.22,19772.0
2018-07-26 14:30:00,260.23,260.62,260.23,260.39,4975.0,260.23,260.62,260.23,260.39,4975.0
2018-07-26 14:35:00,260.42,260.49,260.35,260.35,4776.0,260.42,260.49,260.35,260.35,4776.0
2018-07-26 14:40:00,260.27,260.37,260.03,260.35,6569.0,260.27,260.37,260.03,260.35,6569.0
2018-07-26 14:45:00,260.28,260.29,260.14,260.14,5717.0,260.28,260.29,260.14,260.14,5717.0
2018-07-26 14:50:00,260.19,260.25,259.96,259.99,10278.0,260.19,260.25,259.96,259.99,10278.0
2018-07-26 14:55:00,259.94,260.1,259.87,259.87,6900.0,259.94,260.1,259.87,259.87,6900.0
2018-07-26 15:00:00,259.98,260.5,259.94,260.5,12241.0,259.98,260.5,259.94,260.5,12241.0
2018-07-26 15:05:00,260.46,260.57,260.34,260.37,9497.0,260.46,260.57,260.34,260.37,9497.0
2018-07-26 15:10:00,260.32,260.4,259.92,260.05,10530.0,260.32,260.4,259.92,260.05,10530.0
2018-07-26 15:15:00,260.18,260.22,260.0,260.05,9258.0,260.18,260.22,260.0,260.05,9258.0
2018-07-26 15:20:00,260.08,260.29,260.08,260.15,4114.0,260.08,260.29,260.08,260.15,4114.0
2018-07-26 15:25:00,260.11,260.31,260.08,260.23,12115.0,260.11,260.31,260.08,260.23,12115.0
2018-07-26 15:30:00,260.26,260.32,259.95,260.09,12474.0,260.26,260.32,259.95,260.09,12474.0
2018-07-26 15:35:00,260.08,260.24,259.97,260.19,19351.0,260.08,260.24,259.97,260.19,19351.0
2018-07-26 15:40:00,260.17,260.2,259.93,260.0,27803.0,260.17,260.2,259.93,260.0,27803.0
2018-07-26 15:45:00,260.0,260.26,259.92,260.06,34688.0,260.0,260.26,259.92,260.06,34688.0
2018-07-26 15:50:00,260.03,260.5,259.95,260.31,32820.0,260.03,260.5,259.95,260.31,32820.0
2018-07-26 15:55:00,260.23,260.55,260.14,260.32,87852.0,260.23,260.55,260.14,260.32,87852.0
2018-07-27 09:30:00,262.63,262.96,261.5,261.5,70544.0,262.63,262.96,261.5,261.5,70544.0
2018-07-27 09:35:00,261.52,261.53,260.07,260.25,40063.0,261.52,261.53,260.07,260.25,40063.0
2018-07-27 09:40:00,260.37,260.45,259.51,259.75,23022.0,260.37,260.45,259.51,259.75,23022.0
2018-07-27 09:45:00,259.87,260.23,259.55,259.67,33114.0,259.87,260.23,259.55,259.67,33114.0
2018-07-27 09:50:00,259.64,260.03,259.47,259.68,21716.0,259.64,260.03,259.47,259.68,21716.0
2018-07-27 09:55:00,259.82,259.94,259.34,259.39,20132.0,259.82,259.94,259.34,259.39,20132.0
2018-07-27 10:00:00,259.31,259.47,258.26,258.8,31144.0,259.31,259.47,258.26,258.8,31144.0
2018-07-27 10:05:00,258.86,259.9,258.86,259.88,17413.0,258.86,259.9,258.86,259.88,17413.0
2018-07-27 10:10:00,259.93,260.12,258.53,258.63,23476.0,259.93,260.12,258.53,258.63,23476.0
2018-07-27 10:15:00,258.69,259.35,258.58,259.15,25990.0,258.69,259.35,258.58,259.15,25990.0
2018-07-27 10:20:00,259.18,259.8,258.81,258.92,49470.0,259.18,259.8,258.81,258.92,49470.0
2018-07-27 10:25:00,258.98,259.0,257.78,258.53,90323.0,258.98,259.0,257.78,258.53,90323.0
2018-07-27 10:30:00,258.59,259.17,258.31,258.5,45352.0,258.59,259.17,258.31,258.5,45352.0
2018-07-27 10:35:00,258.5,258.58,258.24,258.36,28050.0,258.5,258.58,258.24,258.36,28050.0
2018-07-27 10:40:00,258.46,258.48,258.0,258.06,15399.0,258.46,258.48,258.0,258.06,15399.0
2018-07-27 10:45:00,258.19,258.19,256.69,256.82,61568.0,258.19,258.19,256.69,256.82,61568.0
2018-07-27 10:50:00,256.82,257.2,256.71,256.95,31591.0,256.82,257.2,256.71,256.95,31591.0
2018-07-27 10:55:00,256.9,256.98,256.53,256.94,20025.0,256.9,256.98,256.53,256.94,20025.0
2018-07-27 11:00:00,256.9,257.28,256.8,257.25,13225.0,256.9,257.28,256.8,257.25,13225.0
2018-07-27 11:05:00,257.25,257.29,256.63,256.65,15374.0,257.25,257.29,256.63,256.65,15374.0
2018-07-27 11:10:00,256.72,257.0,256.43,256.78,11553.0,256.72,257.0,256.43,256.78,11553.0
2018-07-27 11:15:00,256.82,257.3,256.51,257.0,31283.0,256.82,257.3,256.51,257.0,31283.0
2018-07-27 11:20:00,257.03,257.18,256.7,257.06,24814.0,257.03,257.18,256.7,257.06,24814.0
2018-07-27 11:25:00,257.06,257.58,256.8,257.48,8261.0,257.06,257.58,256.8,257.48,8261.0
2018-07-27 11:30:00,257.42,257.55,256.85,257.55,15055.0,257.42,257.55,256.85,257.55,15055.0
2018-07-27 11:35:00,257.58,258.05,257.58,257.71,8094.0,257.58,258.05,257.58,257.71,8094.0
2018-07-27 11:40:00,257.79,257.82,257.24,257.34,11676.0,257.79,257.82,257.24,257.34,11676.0
2018-07-27 11:45:00,257.35,257.39,257.13,257.28,3700.0,257.35,257.39,257.13,257.28,3700.0
2018-07-27 11:50:00,257.29,258.1,257.28,258.1,10254.0,257.29,258.1,257.28,258.1,10254.0
2018-07-27 11:55:00,258.13,258.36,257.69,257.71,6916.0,258.13,258.36,257.69,257.71,6916.0
2018-07-27 12:00:00,257.74,257.74,256.8,257.02,8364.0,257.74,257.74,256.8,257.02,8364.0
2018-07-27 12:05:00,256.93,256.93,255.88,256.6,34668.0,256.93,256.93,255.88,256.6,34668.0
2018-07-27 12:10:00,256.44,256.65,256.29,256.39,16989.0,256.44,256.65,256.29,256.39,16989.0
2018-07-27 12:15:00,256.35,256.59,256.25,256.59,7370.0,256.35,256.59,256.25,256.59,7370.0
2018-07-27 12:20:00,256.65,256.7,256.35,256.44,10364.0,256.65,256.7,256.35,256.44,10364.0
2018-07-27 12:25:00,256.66,256.66,256.1,256.33,7428.0,256.66,256.66,256.1,256.33,7428.0
2018-07-27 12:30:00,256.17,256.33,255.53,255.54,11744.0,256.17,256.33,255.53,255.54,11744.0
2018-07-27 12:35:00,255.52,255.65,254.06,254.19,34282.0,255.52,255.65,254.06,254.19,34282.0
2018-07-27 12:40:00,254.07,254.26,253.7,254.18,23117.0,254.07,254.26,253.7,254.18,23117.0
2018-07-27 12:45:00,254.18,254.32,254.04,254.16,9359.0,254.18,254.32,254.04,254.16,9359.0
2018-07-27 12:50:00,254.09,254.11,253.33,253.64,18353.0,254.09,254.11,253.33,253.64,18353.0
2018-07-27 12:55:00,253.78,253.86,252.97,253.17,23667.0,253.78,253.86,252.97,253.17,23667.0
2018-07-27 13:00:00,253.16,253.23,251.82,252.34,54462.0,253.16,253.23,251.82,252.34,54462.0
2018-07-27 13:05:00,252.44,253.92,252.34,253.92,20646.0,252.44,253.92,252.34,253.92,20646.0
2018-07-27 13:10:00,253.93,254.12,253.61,253.98,9845.0,253.93,254.12,253.61,253.98,9845.0
2018-07-27 13:15:00,253.9,253.93,253.48,253.92,8981.0,253.9,253.93,253.48,253.92,8981.0
2018-07-27 13:20:00,253.9,254.08,253.7,254.08,10822.0,253.9,254.08,253.7,254.08,10822.0
2018-07-27 13:25:00,253.95,254.12,253.81,254.02,11369.0,253.95,254.12,253.81,254.02,11369.0
2018-07-27 13:30:00,253.94,254.26,253.74,253.97,12637.0,253.94,254.26,253.74,253.97,12637.0
2018-07-27 13:35:00,253.96,254.15,253.86,253.98,10664.0,253.96,254.15,253.86,253.98,10664.0
2018-07-27 13:40:00,254.05,254.05,253.83,253.96,4730.0,254.05,254.05,253.83,253.96,4730.0
2018-07-27 13:45:00,254.05,254.43,253.87,254.4,10472.0,254.05,254.43,253.87,254.4,10472.0
2018-07-27 13:50:00,254.52,255.24,254.42,254.81,8408.0,254.52,255.24,254.42,254.81,8408.0
2018-07-27 13:55:00,255.01,255.78,254.84,255.54,11831.0,255.01,255.78,254.84,255.54,11831.0
2018-07-27 14:00:00,255.69,255.95,255.35,255.36,8644.0,255.69,255.95,255.35,255.36,8644.0
2018-07-27 14:05:00,255.39,255.84,255.32,255.33,10494.0,255.39,255.84,255.32,255.33,10494.0
2018-07-27 14:10:00,255.2,255.2,254.62,254.62,9769.0,255.2,255.2,254.62,254.62,9769.0
2018-07-27 14:15:00,254.63,254.63,253.88,253.99,14203.0,254.63,254.63,253.88,253.99,14203.0
2018-07-27 14:20:00,254.0,254.07,253.4,253.57,9649.0,254.0,254.07,253.4,253.57,9649.0
2018-07-27 14:25:00,253.64,253.73,253.3,253.68,11010.0,253.64,253.73,253.3,253.68,11010.0
2018-07-27 14:30:00,253.59,253.89,253.32,253.69,15401.0,253.59,253.89,253.32,253.69,15401.0
2018-07-27 14:35:00,253.7,253.84,253.46,253.49,18341.0,253.7,253.84,253.46,253.49,18341.0
2018-07-27 14:40:00,253.53,254.21,253.53,253.95,15221.0,253.53,254.21,253.53,253.95,15221.0
2018-07-27 14:45:00,253.9,254.38,253.77,254.18,3600.0,253.9,254.38,253.77,254.18,3600.0
2018-07-27 14:50:00,254.1,254.5,254.08,254.5,10537.0,254.1,254.5,254.08,254.5,10537.0
2018-07-27 14:55:00,254.55,254.79,254.22,254.4,6525.0,254.55,254.79,254.22,254.4,6525.0
2018-07-27 15:00:00,254.4,254.4,254.4,254.4,0.0,254.4,254.4,254.4,254.4,0.0
2018-07-27 15:05:00,254.4,254.4,254.4,254.4,0.0,254.4,254.4,254.4,254.4,0.0
2018-07-27 15:10:00,254.4,254.4,254.4,254.4,0.0,254.4,254.4,254.4,254.4,0.0
2018-07-27 15:15:00,254.4,254.4,254.4,254.4,0.0,254.4,254.4,254.4,254.4,0.0
2018-07-27 15:20:00,254.4,254.4,254.4,254.4,0.0,254.4,254.4,254.4,254.4,0.0
2018-07-27 15:25:00,254.4,254.4,254.4,254.4,0.0,254.4,254.4,254.4,254.4,0.0
2018-07-27 15:30:00,254.4,254.4,254.4,254.4,0.0,254.4,254.4,254.4,254.4,0.0
2018-07-27 15:35:00,254.4,254.4,254.4,254.4,0.0,254.4,254.4,254.4,254.4,0.0
2018-07-27 15:40:00,254.4,254.4,254.4,254.4,0.0,254.4,254.4,254.4,254.4,0.0
2018-07-27 15:45:00,254.4,254.4,254.4,254.4,0.0,254.4,254.4,254.4,254.4,0.0
2018-07-27 15:50:00,254.4,254.4,254.4,254.4,0.0,254.4,254.4,254.4,254.4,0.0
2018-07-27 15:55:00,254.4,254.4,254.4,254.4,0.0,254.4,254.4,254.4,254.4,0.0
2018-07-30 09:30:00,256.49,257.31,254.77,255.0,125403.0,256.49,257.31,254.77,255.0,125403.0
2018-07-30 09:35:00,255.0,256.29,253.93,254.18,72163.0,255.0,256.29,253.93,254.18,72163.0
2018-07-30 09:40:00,254.43,254.67,252.2,252.2,55010.0,254.43,254.67,252.2,252.2,55010.0
2018-07-30 09:45:00,252.11,253.95,251.6,252.78,40296.0,252.11,253.95,251.6,252.78,40296.0
2018-07-30 09:50:00,252.77,253.45,251.33,251.34,72616.0,252.77,253.45,251.33,251.34,72616.0
2018-07-30 09:55:00,251.3,252.33,251.08,252.02,30777.0,251.3,252.33,251.08,252.02,30777.0
2018-07-30 10:00:00,251.93,253.36,251.64,252.89,12850.0,251.93,253.36,251.64,252.89,12850.0
2018-07-30 10:05:00,252.79,254.23,252.78,254.12,19562.0,252.79,254.23,252.78,254.12,19562.0
2018-07-30 10:10:00,254.14,254.14,253.19,253.44,18708.0,254.14,254.14,253.19,253.44,18708.0
2018-07-30 10:15:00,253.34,253.93,253.07,253.68,33072.0,253.34,253.93,253.07,253.68,33072.0
2018-07-30 10:20:00,253.69,253.74,252.91,253.13,21089.0,253.69,253.74,252.91,253.13,21089.0
2018-07-30 10:25:00,253.13,254.3,252.68,254.06,16315.0,253.13,254.3,252.68,254.06,16315.0
2018-07-30 10:30:00,254.03,254.25,253.15,253.32,14930.0,254.03,254.25,253.15,253.32,14930.0
2018-07-30 10:35:00,253.2,253.25,252.17,253.07,24834.0,253.2,253.25,252.17,253.07,24834.0
2018-07-30 10:40:00,253.16,253.31,252.76,252.83,12289.0,253.16,253.31,252.76,252.83,12289.0
2018-07-30 10:45:00,252.83,253.38,252.8,253.38,13893.0,252.83,253.38,252.8,253.38,13893.0
2018-07-30 10:50:00,253.21,253.41,252.35,252.35,11811.0,253.21,253.41,252.35,252.35,11811.0
2018-07-30 10:55:00,252.57,252.79,252.01,252.44,10305.0,252.57,252.79,252.01,252.44,10305.0
2018-07-30 11:00:00,252.37,252.37,251.51,251.83,13200.0,252.37,252.37,251.51,251.83,13200.0
2018-07-30 11:05:00,252.0,252.68,251.66,251.66,10807.0,252.0,252.68,251.66,251.66,10807.0
2018-07-30 11:10:00,251.86,252.05,251.53,251.84,8721.0,251.86,252.05,251.53,251.84,8721.0
2018-07-30 11:15:00,251.97,253.0,251.95,252.94,26508.0,251.97,253.0,251.95,252.94,26508.0
2018-07-30 11:20:00,252.73,253.22,252.5,252.65,15649.0,252.73,253.22,252.5,252.65,15649.0
2018-07-30 11:25:00,252.69,253.33,252.69,253.1,10053.0,252.69,253.33,252.69,253.1,10053.0
2018-07-30 11:30:00,253.05,253.24,252.3,252.31,30030.0,253.05,253.24,252.3,252.31,30030.0
2018-07-30 11:35:00,252.4,252.41,251.76,251.99,17606.0,252.4,252.41,251.76,251.99,17606.0
2018-07-30 11:40:00,251.85,252.43,251.84,252.37,3529.0,251.85,252.43,251.84,252.37,3529.0
2018-07-30 11:45:00,252.33,252.4,251.67,251.75,10762.0,252.33,252.4,251.67,251.75,10762.0
2018-07-30 11:50:00,251.66,251.99,251.5,251.61,10664.0,251.66,251.99,251.5,251.61,10664.0
2018-07-30 11:55:00,251.59,251.76,251.4,251.42,44457.0,251.59,251.76,251.4,251.42,44457.0
2018-07-30 12:00:00,251.46,251.75,251.21,251.58,10974.0,251.46,251.75,251.21,251.58,10974.0
2018-07-30 12:05:00,251.65,251.99,251.0,251.21,26451.0,251.65,251.99,251.0,251.21,26451.0
2018-07-30 12:10:00,251.21,251.42,250.77,250.87,19640.0,251.21,251.42,250.77,250.87,19640.0
2018-07-30 12:15:00,251.01,251.14,250.55,250.89,21835.0,251.01,251.14,250.55,250.89,21835.0
2018-07-30 12:20:00,250.89,251.15,250.62,250.78,11305.0,250.89,251.15,250.62,250.78,11305.0
2018-07-30 12:25:00,250.78,250.85,250.36,250.58,30261.0,250.78,250.85,250.36,250.58,30261.0
2018-07-30 12:30:00,250.53,250.63,249.61,249.83,30692.0,250.53,250.63,249.61,249.83,30692.0
2018-07-30 12:35:00,249.89,250.27,249.86,250.07,16096.0,249.89,250.27,249.86,250.07,16096.0
2018-07-30 12:40:00,250.03,250.04,249.2,249.22,34951.0,250.03,250.04,249.2,249.22,34951.0
2018-07-30 12:45:00,249.2,249.42,248.3,248.45,23324.0,249.2,249.42,248.3,248.45,23324.0
2018-07-30 12:50:00,248.4,249.31,248.39,249.3,10393.0,248.4,249.31,248.39,249.3,10393.0
2018-07-30 12:55:00,249.31,249.74,249.28,249.63,16674.0,249.31,249.74,249.28,249.63,16674.0
2018-07-30 13:00:00,249.79,249.84,249.52,249.62,6408.0,249.79,249.84,249.52,249.62,6408.0
2018-07-30 13:05:00,249.62,250.43,249.54,250.29,7370.0,249.62,250.43,249.54,250.29,7370.0
2018-07-30 13:10:00,250.44,250.51,250.28,250.32,8399.0,250.44,250.51,250.28,250.32,8399.0
2018-07-30 13:15:00,250.35,250.35,249.86,250.04,6051.0,250.35,250.35,249.86,250.04,6051.0
2018-07-30 13:20:00,250.06,250.93,250.06,250.93,12722.0,250.06,250.93,250.06,250.93,12722.0
2018-07-30 13:25:00,250.84,251.01,250.77,250.94,5802.0,250.84,251.01,250.77,250.94,5802.0
2018-07-30 13:30:00,250.84,251.14,250.8,251.08,11025.0,250.84,251.14,250.8,251.08,11025.0
2018-07-30 13:35:00,251.04,251.04,250.65,250.8,7560.0,251.04,251.04,250.65,250.8,7560.0
2018-07-30 13:40:00,250.8,250.92,250.56,250.62,7983.0,250.8,250.92,250.56,250.62,7983.0
2018-07-30 13:45:00,250.52,250.55,250.15,250.33,24722.0,250.52,250.55,250.15,250.33,24722.0
2018-07-30 13:50:00,250.37,251.26,250.29,251.26,14871.0,250.37,251.26,250.29,251.26,14871.0
2018-07-30 13:55:00,251.24,251.6,251.04,251.55,21536.0,251.24,251.6,251.04,251.55,21536.0
2018-07-30 14:00:00,251.63,251.87,251.48,251.8,15303.0,251.63,251.87,251.48,251.8,15303.0
2018-07-30 14:05:00,251.86,252.12,251.56,251.82,26619.0,251.86,252.12,251.56,251.82,26619.0
2018-07-30 14:10:00,251.81,251.98,251.81,251.93,10504.0,251.81,251.98,251.81,251.93,10504.0
2018-07-30 14:15:00,251.9,252.21,251.79,251.83,12774.0,251.9,252.21,251.79,251.83,12774.0
2018-07-30 14:20:00,251.79,251.79,251.45,251.57,11456.0,251.79,251.79,251.45,251.57,11456.0
2018-07-30 14:25:00,251.64,251.64,251.41,251.58,8021.0,251.64,251.64,251.41,251.58,8021.0
2018-07-30 14:30:00,251.61,251.67,251.48,251.61,11462.0,251.61,251.67,251.48,251.61,11462.0
2018-07-30 14:35:00,251.65,252.29,251.39,251.56,19796.0,251.65,252.29,251.39,251.56,19796.0
2018-07-30 14:40:00,251.52,251.53,250.82,250.83,32684.0,251.52,251.53,250.82,250.83,32684.0
2018-07-30 14:45:00,250.83,250.83,250.31,250.7,8774.0,250.83,250.83,250.31,250.7,8774.0
2018-07-30 14:50:00,250.7,250.93,250.6,250.75,9662.0,250.7,250.93,250.6,250.75,9662.0
2018-07-30 14:55:00,250.81,250.97,250.57,250.58,10050.0,250.81,250.97,250.57,250.58,10050.0
2018-07-30 15:00:00,250.62,251.17,250.61,250.93,21600.0,250.62,251.17,250.61,250.93,21600.0
2018-07-30 15:05:00,250.88,251.19,250.79,250.79,16011.0,250.88,251.19,250.79,250.79,16011.0
2018-07-30 15:10:00,250.83,250.84,250.34,250.43,15722.0,250.83,250.84,250.34,250.43,15722.0
2018-07-30 15:15:00,250.5,250.59,250.32,250.48,17696.0,250.5,250.59,250.32,250.48,17696.0
2018-07-30 15:20:00,250.36,250.59,250.28,250.28,19762.0,250.36,250.59,250.28,250.28,19762.0
2018-07-30 15:25:00,250.23,250.32,250.09,250.13,22542.0,250.23,250.32,250.09,250.13,22542.0
2018-07-30 15:30:00,250.14,250.95,250.1,250.9,31668.0,250.14,250.95,250.1,250.9,31668.0
2018-07-30 15:35:00,250.95,251.16,250.82,251.07,45639.0,250.95,251.16,250.82,251.07,45639.0
2018-07-30 15:40:00,251.04,251.16,250.87,250.87,34720.0,251.04,251.16,250.87,250.87,34720.0
2018-07-30 15:45:00,250.86,250.98,250.73,250.91,44820.0,250.86,250.98,250.73,250.91,44820.0
2018-07-30 15:50:00,250.89,251.79,250.86,251.45,75306.0,250.89,251.79,250.86,251.45,75306.0
2018-07-30 15:55:00,251.49,251.53,251.18,251.44,99963.0,251.49,251.53,251.18,251.44,99963.0
2018-07-31 09:30:00,253.84,255.94,253.0,255.68,275845.0,253.84,255.94,253.0,255.68,275845.0
2018-07-31 09:35:00,255.63,255.73,254.55,255.4,117846.0,255.63,255.73,254.55,255.4,117846.0
2018-07-31 09:40:00,255.41,255.41,252.62,252.67,66473.0,255.41,255.41,252.62,252.67,66473.0
2018-07-31 09:45:00,252.57,252.64,251.61,251.95,79241.0,252.57,252.64,251.61,251.95,79241.0
2018-07-31 09:50:00,252.07,252.15,251.1,251.87,122971.0,252.07,252.15,251.1,251.87,122971.0
2018-07-31 09:55:00,251.82,252.96,251.31,252.04,53741.0,251.82,252.96,251.31,252.04,53741.0
2018-07-31 10:00:00,252.06,252.41,250.9,251.6,77481.0,252.06,252.41,250.9,251.6,77481.0
2018-07-31 10:05:00,251.65,252.16,251.49,251.94,39549.0,251.65,252.16,251.49,251.94,39549.0
2018-07-31 10:10:00,251.82,251.93,250.01,250.08,39790.0,251.82,251.93,250.01,250.08,39790.0
2018-07-31 10:15:00,250.01,250.19,247.9,247.9,103035.0,250.01,250.19,247.9,247.9,103035.0
2018-07-31 10:20:00,247.99,248.07,247.1,247.53,62401.0,247.99,248.07,247.1,247.53,62401.0
2018-07-31 10:25:00,247.51,248.43,247.24,247.42,74911.0,247.51,248.43,247.24,247.42,74911.0
2018-07-31 10:30:00,247.42,248.2,247.11,248.11,45080.0,247.42,248.2,247.11,248.11,45080.0
2018-07-31 10:35:00,248.11,248.88,247.93,248.59,41359.0,248.11,248.88,247.93,248.59,41359.0
2018-07-31 10:40:00,248.62,248.97,248.51,248.87,29189.0,248.62,248.97,248.51,248.87,29189.0
2018-07-31 10:45:00,248.87,248.87,248.5,248.81,29858.0,248.87,248.87,248.5,248.81,29858.0
2018-07-31 10:50:00,248.85,248.85,247.43,247.45,30288.0,248.85,248.85,247.43,247.45,30288.0
2018-07-31 10:55:00,247.48,247.68,246.32,246.32,34682.0,247.48,247.68,246.32,246.32,34682.0
2018-07-31 11:00:00,246.24,247.38,246.23,247.28,34849.0,246.24,247.38,246.23,247.28,34849.0
2018-07-31 11:05:00,247.32,247.8,246.89,247.63,27183.0,247.32,247.8,246.89,247.63,27183.0
2018-07-31 11:10:00,247.55,247.78,247.15,247.42,20879.0,247.55,247.78,247.15,247.42,20879.0
2018-07-31 11:15:00,247.31,248.08,246.55,246.68,36807.0,247.31,248.08,246.55,246.68,36807.0
2018-07-31 11:20:00,246.7,246.72,246.01,246.25,39248.0,246.7,246.72,246.01,246.25,39248.0
2018-07-31 11:25:00,246.29,247.03,246.29,246.67,22237.0,246.29,247.03,246.29,246.67,22237.0
2018-07-31 11:30:00,246.67,247.74,246.67,247.69,37529.0,246.67,247.74,246.67,247.69,37529.0
2018-07-31 11:35:00,247.76,248.19,247.76,248.09,23653.0,247.76,248.19,247.76,248.09,23653.0
2018-07-31 11:40:00,248.06,249.32,248.06,249.32,15550.0,248.06,249.32,248.06,249.32,15550.0
2018-07-31 11:45:00,249.33,250.1,249.25,249.54,56292.0,249.33,250.1,249.25,249.54,56292.0
2018-07-31 11:50:00,249.63,250.1,249.39,250.1,25527.0,249.63,250.1,249.39,250.1,25527.0
2018-07-31 11:55:00,250.1,250.1,249.25,249.62,13566.0,250.1,250.1,249.25,249.62,13566.0
2018-07-31 12:00:00,249.73,250.13,249.67,250.06,24881.0,249.73,250.13,249.67,250.06,24881.0
2018-07-31 12:05:00,249.93,250.33,249.8,249.9,24861.0,249.93,250.33,249.8,249.9,24861.0
2018-07-31 12:10:00,249.81,250.0,249.37,249.39,14493.0,249.81,250.0,249.37,249.39,14493.0
2018-07-31 12:15:00,249.39,249.71,249.22,249.65,12296.0,249.39,249.71,249.22,249.65,12296.0
2018-07-31 12:20:00,249.68,249.95,249.44,249.79,30195.0,249.68,249.95,249.44,249.79,30195.0
2018-07-31 12:25:00,249.76,249.82,248.81,249.07,16724.0,249.76,249.82,248.81,249.07,16724.0
2018-07-31 12:30:00,249.15,249.19,248.94,249.08,14561.0,249.15,249.19,248.94,249.08,14561.0
2018-07-31 12:35:00,249.12,249.12,248.24,248.54,22290.0,249.12,249.12,248.24,248.54,22290.0
2018-07-31 12:40:00,248.64,248.64,248.15,248.44,6775.0,248.64,248.64,248.15,248.44,6775.0
2018-07-31 12:45:00,248.4,248.42,247.76,247.93,14224.0,248.4,248.42,247.76,247.93,14224.0
2018-07-31 12:50:00,248.0,248.19,247.77,248.03,7238.0,248.0,248.19,247.77,248.03,7238.0
2018-07-31 12:55:00,248.0,248.25,247.87,248.21,16593.0,248.0,248.25,247.87,248.21,16593.0
2018-07-31 13:00:00,248.2,248.43,248.09,248.24,11783.0,248.2,248.43,248.09,248.24,11783.0
2018-07-31 13:05:00,248.26,248.26,247.73,247.93,11221.0,248.26,248.26,247.73,247.93,11221.0
2018-07-31 13:10:00,247.85,248.17,247.68,247.68,9903.0,247.85,248.17,247.68,247.68,9903.0
2018-07-31 13:15:00,247.71,247.83,247.28,247.5,19455.0,247.71,247.83,247.28,247.5,19455.0
2018-07-31 13:20:00,247.49,247.77,247.4,247.69,14077.0,247.49,247.77,247.4,247.69,14077.0
2018-07-31 13:25:00,247.77,248.02,247.66,247.8,12199.0,247.77,248.02,247.66,247.8,12199.0
2018-07-31 13:30:00,247.96,248.32,247.4,248.29,12407.0,247.96,248.32,247.4,248.29,12407.0
2018-07-31 13:35:00,248.16,248.16,247.81,247.97,10075.0,248.16,248.16,247.81,247.97,10075.0
2018-07-31 13:40:00,247.96,247.96,247.45,247.45,11455.0,247.96,247.96,247.45,247.45,11455.0
2018-07-31 13:45:00,247.52,248.42,247.52,248.29,19420.0,247.52,248.42,247.52,248.29,19420.0
2018-07-31 13:50:00,248.25,248.53,247.93,248.01,24286.0,248.25,248.53,247.93,248.01,24286.0
2018-07-31 13:55:00,248.04,248.06,247.51,247.71,14629.0,248.04,248.06,247.51,247.71,14629.0
2018-07-31 14:00:00,247.65,247.81,247.25,247.25,17875.0,247.65,247.81,247.25,247.25,17875.0
2018-07-31 14:05:00,247.33,248.12,247.33,248.09,23635.0,247.33,248.12,247.33,248.09,23635.0
2018-07-31 14:10:00,248.09,248.18,247.58,247.59,26269.0,248.09,248.18,247.58,247.59,26269.0
2018-07-31 14:15:00,247.63,247.69,247.41,247.52,21902.0,247.63,247.69,247.41,247.52,21902.0
2018-07-31 14:20:00,247.48,247.8,247.45,247.49,26365.0,247.48,247.8,247.45,247.49,26365.0
2018-07-31 14:25:00,247.51,247.56,247.29,247.36,32145.0,247.51,247.56,247.29,247.36,32145.0
2018-07-31 14:30:00,247.29,247.89,247.06,247.79,34190.0,247.29,247.89,247.06,247.79,34190.0
2018-07-31 14:35:00,247.8,248.0,247.38,247.4,22483.0,247.8,248.0,247.38,247.4,22483.0
2018-07-31 14:40:00,247.36,248.0,247.22,247.86,21834.0,247.36,248.0,247.22,247.86,21834.0
2018-07-31 14:45:00,247.85,247.91,247.39,247.44,15603.0,247.85,247.91,247.39,247.44,15603.0
2018-07-31 14:50:00,247.43,247.45,247.19,247.19,13923.0,247.43,247.45,247.19,247.19,13923.0
2018-07-31 14:55:00,247.18,247.23,246.94,247.0,42175.0,247.18,247.23,246.94,247.0,42175.0
2018-07-31 15:00:00,246.99,246.99,246.57,246.72,26096.0,246.99,246.99,246.57,246.72,26096.0
2018-07-31 15:05:00,246.73,246.75,246.56,246.68,24918.0,246.73,246.75,246.56,246.68,24918.0
2018-07-31 15:10:00,246.67,246.97,246.45,246.91,29955.0,246.67,246.97,246.45,246.91,29955.0
2018-07-31 15:15:00,246.87,247.18,246.81,246.98,48946.0,246.87,247.18,246.81,246.98,48946.0
2018-07-31 15:20:00,246.91,247.19,246.74,247.1,39204.0,246.91,247.19,246.74,247.1,39204.0
2018-07-31 15:25:00,247.09,247.36,246.91,247.11,48208.0,247.09,247.36,246.91,247.11,48208.0
2018-07-31 15:30:00,247.07,247.1,246.75,246.81,55580.0,247.07,247.1,246.75,246.81,55580.0
2018-07-31 15:35:00,246.78,246.93,246.47,246.47,49332.0,246.78,246.93,246.47,246.47,49332.0
2018-07-31 15:40:00,246.52,246.52,245.92,245.95,61078.0,246.52,246.52,245.92,245.95,61078.0
2018-07-31 15:45:00,246.01,246.25,245.53,245.88,80600.0,246.01,246.25,245.53,245.88,80600.0
2018-07-31 15:50:00,245.89,246.86,245.85,246.57,112667.0,245.89,246.86,245.85,246.57,112667.0
2018-07-31 15:55:00,246.57,247.35,246.4,246.99,196725.0,246.57,247.35,246.4,246.99,196725.0
2018-08-01 09:30:00,234.59,235.0,229.98,233.97,716560.0,234.59,235.0,229.98,233.97,716560.0
2018-08-01 09:35:00,234.16,235.29,232.54,233.39,548637.0,234.16,235.29,232.54,233.39,548637.0
2018-08-01 09:40:00,233.47,236.2,232.69,234.11,327904.0,233.47,236.2,232.69,234.11,327904.0
2018-08-01 09:45:00,234.0,236.06,233.51,235.92,247469.0,234.0,236.06,233.51,235.92,247469.0
2018-08-01 09:50:00,235.9,237.72,235.89,236.66,311579.0,235.9,237.72,235.89,236.66,311579.0
2018-08-01 09:55:00,236.64,236.68,234.91,235.63,145920.0,236.64,236.68,234.91,235.63,145920.0
2018-08-01 10:00:00,235.45,236.25,234.9,234.99,170751.0,235.45,236.25,234.9,234.99,170751.0
2018-08-01 10:05:00,234.99,236.12,234.51,235.0,206723.0,234.99,236.12,234.51,235.0,206723.0
2018-08-01 10:10:00,234.93,235.33,233.95,235.01,184753.0,234.93,235.33,233.95,235.01,184753.0
2018-08-01 10:15:00,235.11,235.88,234.69,234.81,102000.0,235.11,235.88,234.69,234.81,102000.0
2018-08-01 10:20:00,234.79,235.32,234.24,234.42,86251.0,234.79,235.32,234.24,234.42,86251.0
2018-08-01 10:25:00,234.4,234.48,232.88,233.35,186060.0,234.4,234.48,232.88,233.35,186060.0
2018-08-01 10:30:00,233.26,234.3,233.1,233.84,114442.0,233.26,234.3,233.1,233.84,114442.0
2018-08-01 10:35:00,233.76,234.68,233.5,234.23,90647.0,233.76,234.68,233.5,234.23,90647.0
2018-08-01 10:40:00,234.21,234.47,233.78,233.94,64685.0,234.21,234.47,233.78,233.94,64685.0
2018-08-01 10:45:00,233.98,235.02,233.98,235.0,162283.0,233.98,235.02,233.98,235.0,162283.0
2018-08-01 10:50:00,235.0,235.01,233.59,233.6,106779.0,235.0,235.01,233.59,233.6,106779.0
2018-08-01 10:55:00,233.75,233.97,233.43,233.54,98362.0,233.75,233.97,233.43,233.54,98362.0
2018-08-01 11:00:00,233.53,234.11,233.43,233.71,126137.0,233.53,234.11,233.43,233.71,126137.0
2018-08-01 11:05:00,233.65,233.73,233.41,233.64,139991.0,233.65,233.73,233.41,233.64,139991.0
2018-08-01 11:10:00,233.56,234.0,233.4,233.56,149361.0,233.56,234.0,233.4,233.56,149361.0
2018-08-01 11:15:00,233.51,233.67,232.04,232.34,149257.0,233.51,233.67,232.04,232.34,149257.0
2018-08-01 11:20:00,232.34,232.34,229.75,229.91,326235.0,232.34,232.34,229.75,229.91,326235.0
2018-08-01 11:25:00,229.95,230.1,227.97,229.7,353483.0,229.95,230.1,227.97,229.7,353483.0
2018-08-01 11:30:00,229.79,230.5,229.3,229.97,178243.0,229.79,230.5,229.3,229.97,178243.0
2018-08-01 11:35:00,229.93,230.48,229.44,229.73,92118.0,229.93,230.48,229.44,229.73,92118.0
2018-08-01 11:40:00,229.73,229.82,228.65,229.09,72452.0,229.73,229.82,228.65,229.09,72452.0
2018-08-01 11:45:00,229.09,229.43,228.1,228.25,89176.0,229.09,229.43,228.1,228.25,89176.0
2018-08-01 11:50:00,228.13,228.98,227.38,228.96,152907.0,228.13,228.98,227.38,228.96,152907.0
2018-08-01 11:55:00,228.97,229.34,228.12,229.3,82912.0,228.97,229.34,228.12,229.3,82912.0
2018-08-01 12:00:00,229.02,230.33,228.81,230.33,104346.0,229.02,230.33,228.81,230.33,104346.0
2018-08-01 12:05:00,230.19,230.99,229.89,230.63,103544.0,230.19,230.99,229.89,230.63,103544.0
2018-08-01 12:10:00,230.62,230.98,230.43,230.56,61867.0,230.62,230.98,230.43,230.56,61867.0
2018-08-01 12:15:00,230.45,230.45,229.55,230.06,51352.0,230.45,230.45,229.55,230.06,51352.0
2018-08-01 12:20:00,229.91,230.05,228.55,229.24,59630.0,229.91,230.05,228.55,229.24,59630.0
2018-08-01 12:25:00,229.29,229.62,228.6,229.36,49172.0,229.29,229.62,228.6,229.36,49172.0
2018-08-01 12:30:00,229.34,229.34,228.57,229.09,123396.0,229.34,229.34,228.57,229.09,123396.0
2018-08-01 12:35:00,229.09,229.55,228.3,229.55,121242.0,229.09,229.55,228.3,229.55,121242.0
2018-08-01 12:40:00,229.5,229.99,229.1,229.98,80384.0,229.5,229.99,229.1,229.98,80384.0
2018-08-01 12:45:00,229.99,230.37,229.46,229.88,69042.0,229.99,230.37,229.46,229.88,69042.0
2018-08-01 12:50:00,229.75,230.43,229.73,230.06,45030.0,229.75,230.43,229.73,230.06,45030.0
2018-08-01 12:55:00,230.12,230.25,229.67,230.19,61997.0,230.12,230.25,229.67,230.19,61997.0
2018-08-01 13:00:00,230.17,230.48,229.95,230.27,57253.0,230.17,230.48,229.95,230.27,57253.0
2018-08-01 13:05:00,230.21,230.21,229.55,229.87,78417.0,230.21,230.21,229.55,229.87,78417.0
2018-08-01 13:10:00,229.85,229.87,229.08,229.11,50182.0,229.85,229.87,229.08,229.11,50182.0
2018-08-01 13:15:00,229.12,229.84,229.06,229.68,42904.0,229.12,229.84,229.06,229.68,42904.0
2018-08-01 13:20:00,229.71,230.27,229.61,230.25,58057.0,229.71,230.27,229.61,230.25,58057.0
2018-08-01 13:25:00,230.21,230.6,229.66,230.07,82787.0,230.21,230.6,229.66,230.07,82787.0
2018-08-01 13:30:00,230.07,230.58,229.71,230.27,48977.0,230.07,230.58,229.71,230.27,48977.0
2018-08-01 13:35:00,230.24,230.84,230.09,230.58,100241.0,230.24,230.84,230.09,230.58,100241.0
2018-08-01 13:40:00,230.63,231.13,230.56,231.1,91160.0,230.63,231.13,230.56,231.1,91160.0
2018-08-01 13:45:00,231.1,231.16,230.49,230.51,56529.0,231.1,231.16,230.49,230.51,56529.0
2018-08-01 13:50:00,230.55,230.92,230.11,230.88,65733.0,230.55,230.92,230.11,230.88,65733.0
2018-08-01 13:55:00,230.87,231.41,230.3,230.55,76361.0,230.87,231.41,230.3,230.55,76361.0
2018-08-01 14:00:00,230.55,230.74,229.86,230.19,69881.0,230.55,230.74,229.86,230.19,69881.0
2018-08-01 14:05:00,230.2,230.33,228.9,229.0,79932.0,230.2,230.33,228.9,229.0,79932.0
2018-08-01 14:10:00,229.01,229.4,228.18,229.08,106214.0,229.01,229.4,228.18,229.08,106214.0
2018-08-01 14:15:00,229.01,229.42,228.67,228.99,62635.0,229.01,229.42,228.67,228.99,62635.0
2018-08-01 14:20:00,228.9,229.47,228.78,229.09,79643.0,228.9,229.47,228.78,229.09,79643.0
2018-08-01 14:25:00,229.03,230.0,228.64,230.0,80037.0,229.03,230.0,228.64,230.0,80037.0
2018-08-01 14:30:00,229.98,229.99,228.62,228.74,79146.0,229.98,229.99,228.62,228.74,79146.0
2018-08-01 14:35:00,228.69,228.9,228.01,228.11,82779.0,228.69,228.9,228.01,228.11,82779.0
2018-08-01 14:40:00,228.09,228.46,228.0,228.22,65543.0,228.09,228.46,228.0,228.22,65543.0
2018-08-01 14:45:00,228.18,228.66,227.92,228.66,82984.0,228.18,228.66,227.92,228.66,82984.0
2018-08-01 14:50:00,228.72,228.93,227.59,227.77,72330.0,228.72,228.93,227.59,227.77,72330.0
2018-08-01 14:55:00,227.74,228.41,227.73,228.34,48536.0,227.74,228.41,227.73,228.34,48536.0
2018-08-01 15:00:00,228.3,228.36,227.6,227.67,55715.0,228.3,228.36,227.6,227.67,55715.0
2018-08-01 15:05:00,227.69,228.34,227.53,228.34,78049.0,227.69,228.34,227.53,228.34,78049.0
2018-08-01 15:10:00,228.31,228.38,227.72,227.78,51492.0,228.31,228.38,227.72,227.78,51492.0
2018-08-01 15:15:00,227.78,227.83,227.13,227.33,91910.0,227.78,227.83,227.13,227.33,91910.0
2018-08-01 15:20:00,227.31,228.2,227.31,227.73,91141.0,227.31,228.2,227.31,227.73,91141.0
2018-08-01 15:25:00,227.75,227.85,227.46,227.49,83515.0,227.75,227.85,227.46,227.49,83515.0
2018-08-01 15:30:00,227.54,228.82,227.51,228.02,136554.0,227.54,228.82,227.51,228.02,136554.0
2018-08-01 15:35:00,228.04,228.05,227.29,227.3,71978.0,228.04,228.05,227.29,227.3,71978.0
2018-08-01 15:40:00,227.29,227.46,226.67,226.95,199001.0,227.29,227.46,226.67,226.95,199001.0
2018-08-01 15:45:00,226.95,227.49,226.63,227.38,242380.0,226.95,227.49,226.63,227.38,242380.0
2018-08-01 15:50:00,227.35,228.46,227.25,227.27,268261.0,227.35,228.46,227.25,227.27,268261.0
2018-08-01 15:55:00,227.28,228.08,226.7,228.08,400904.0,227.28,228.08,226.7,228.08,400904.0
2018-08-02 09:30:00,230.99,231.21,226.67,226.89,541163.0,230.99,231.21,226.67,226.89,541163.0
2018-08-02 09:35:00,226.91,228.66,226.21,228.13,237186.0,226.91,228.66,226.21,228.13,237186.0
2018-08-02 09:40:00,228.13,230.65,228.0,230.02,204911.0,228.13,230.65,228.0,230.02,204911.0
2018-08-02 09:45:00,230.12,231.0,229.31,230.47,145886.0,230.12,231.0,229.31,230.47,145886.0
2018-08-02 09:50:00,230.53,231.36,230.2,231.12,149355.0,230.53,231.36,230.2,231.12,149355.0
2018-08-02 09:55:00,231.13,231.5,230.4,230.76,140442.0,231.13,231.5,230.4,230.76,140442.0
2018-08-02 10:00:00,230.76,231.02,229.14,229.31,103772.0,230.76,231.02,229.14,229.31,103772.0
2018-08-02 10:05:00,229.31,230.17,229.28,229.7,72746.0,229.31,230.17,229.28,229.7,72746.0
2018-08-02 10:10:00,229.7,229.7,228.0,228.17,115563.0,229.7,229.7,228.0,228.17,115563.0
2018-08-02 10:15:00,228.12,229.36,227.75,229.26,79556.0,228.12,229.36,227.75,229.26,79556.0
2018-08-02 10:20:00,229.23,229.76,228.87,228.93,79353.0,229.23,229.76,228.87,228.93,79353.0
2018-08-02 10:25:00,228.96,229.44,228.59,228.71,67795.0,228.96,229.44,228.59,228.71,67795.0
2018-08-02 10:30:00,228.59,228.73,228.06,228.41,43691.0,228.59,228.73,228.06,228.41,43691.0
2018-08-02 10:35:00,228.44,228.73,227.96,228.32,46951.0,228.44,228.73,227.96,228.32,46951.0
2018-08-02 10:40:00,228.31,228.86,228.08,228.61,61134.0,228.31,228.86,228.08,228.61,61134.0
2018-08-02 10:45:00,228.65,228.68,226.94,227.7,103583.0,228.65,228.68,226.94,227.7,103583.0
2018-08-02 10:50:00,227.65,227.67,227.0,227.2,59406.0,227.65,227.67,227.0,227.2,59406.0
2018-08-02 10:55:00,227.19,227.3,226.4,226.78,108452.0,227.19,227.3,226.4,226.78,108452.0
2018-08-02 11:00:00,226.81,227.12,226.75,226.97,109926.0,226.81,227.12,226.75,226.97,109926.0
2018-08-02 11:05:00,226.95,227.4,226.85,227.23,81450.0,226.95,227.4,226.85,227.23,81450.0
2018-08-02 11:10:00,227.26,228.18,226.89,228.08,60569.0,227.26,228.18,226.89,228.08,60569.0
2018-08-02 11:15:00,228.18,228.59,228.08,228.39,61722.0,228.18,228.59,228.08,228.39,61722.0
2018-08-02 11:20:00,228.39,228.75,227.96,228.38,69909.0,228.39,228.75,227.96,228.38,69909.0
2018-08-02 11:25:00,228.37,228.66,228.11,228.45,43302.0,228.37,228.66,228.11,228.45,43302.0
2018-08-02 11:30:00,228.48,229.43,228.42,229.32,64351.0,228.48,229.43,228.42,229.32,64351.0
2018-08-02 11:35:00,229.35,229.64,228.96,229.06,50750.0,229.35,229.64,228.96,229.06,50750.0
2018-08-02 11:40:00,229.06,229.06,228.46,228.7,34737.0,229.06,229.06,228.46,228.7,34737.0
2018-08-02 11:45:00,228.75,229.15,228.67,228.82,53398.0,228.75,229.15,228.67,228.82,53398.0
2018-08-02 11:50:00,228.81,229.01,228.3,228.42,37076.0,228.81,229.01,228.3,228.42,37076.0
2018-08-02 11:55:00,228.42,228.46,228.1,228.11,30824.0,228.42,228.46,228.1,228.11,30824.0
2018-08-02 12:00:00,228.14,228.2,227.93,228.2,37592.0,228.14,228.2,227.93,228.2,37592.0
2018-08-02 12:05:00,228.22,229.15,228.22,228.95,32056.0,228.22,229.15,228.22,228.95,32056.0
2018-08-02 12:10:00,228.95,229.3,228.85,228.9,34090.0,228.95,229.3,228.85,228.9,34090.0
2018-08-02 12:15:00,228.98,229.3,228.85,229.3,32719.0,228.98,229.3,228.85,229.3,32719.0
2018-08-02 12:20:00,229.32,230.0,229.25,229.66,47035.0,229.32,230.0,229.25,229.66,47035.0
2018-08-02 12:25:00,229.64,229.89,229.56,229.77,23194.0,229.64,229.89,229.56,229.77,23194.0
2018-08-02 12:30:00,229.77,229.86,229.2,229.5,43325.0,229.77,229.86,229.2,229.5,43325.0
2018-08-02 12:35:00,229.5,229.81,229.33,229.43,35110.0,229.5,229.81,229.33,229.43,35110.0
2018-08-02 12:40:00,229.43,229.58,229.08,229.24,40334.0,229.43,229.58,229.08,229.24,40334.0
2018-08-02 12:45:00,229.27,229.34,228.62,228.82,35795.0,229.27,229.34,228.62,228.82,35795.0
2018-08-02 12:50:00,228.82,228.82,228.39,228.39,22955.0,228.82,228.82,228.39,228.39,22955.0
2018-08-02 12:55:00,228.39,228.69,228.29,228.5,26859.0,228.39,228.69,228.29,228.5,26859.0
2018-08-02 13:00:00,228.41,229.45,228.41,229.3,28429.0,228.41,229.45,228.41,229.3,28429.0
2018-08-02 13:05:00,229.3,229.93,229.25,229.72,64330.0,229.3,229.93,229.25,229.72,64330.0
2018-08-02 13:10:00,229.74,230.22,229.54,229.96,55967.0,229.74,230.22,229.54,229.96,55967.0
2018-08-02 13:15:00,230.0,230.65,229.88,229.95,101410.0,230.0,230.65,229.88,229.95,101410.0
2018-08-02 13:20:00,229.9,230.8,229.89,230.06,64270.0,229.9,230.8,229.89,230.06,64270.0
2018-08-02 13:25:00,230.11,230.11,229.63,229.94,25354.0,230.11,230.11,229.63,229.94,25354.0
2018-08-02 13:30:00,229.97,230.11,229.9,230.0,24453.0,229.97,230.11,229.9,230.0,24453.0
2018-08-02 13:35:00,230.0,230.1,229.58,229.64,26166.0,230.0,230.1,229.58,229.64,26166.0
2018-08-02 13:40:00,229.64,229.97,229.16,229.66,33471.0,229.64,229.97,229.16,229.66,33471.0
2018-08-02 13:45:00,229.72,229.81,229.39,229.78,29900.0,229.72,229.81,229.39,229.78,29900.0
2018-08-02 13:50:00,229.8,230.13,229.79,229.95,18076.0,229.8,230.13,229.79,229.95,18076.0
2018-08-02 13:55:00,229.92,230.09,229.8,229.8,16525.0,229.92,230.09,229.8,229.8,16525.0
2018-08-02 14:00:00,229.82,230.3,229.65,230.2,28919.0,229.82,230.3,229.65,230.2,28919.0
2018-08-02 14:05:00,230.2,230.51,230.02,230.04,32350.0,230.2,230.51,230.02,230.04,32350.0
2018-08-02 14:10:00,230.13,230.41,230.12,230.36,19356.0,230.13,230.41,230.12,230.36,19356.0
2018-08-02 14:15:00,230.36,230.42,229.8,229.84,29962.0,230.36,230.42,229.8,229.84,29962.0
2018-08-02 14:20:00,229.83,230.17,229.83,229.95,25872.0,229.83,230.17,229.83,229.95,25872.0
2018-08-02 14:25:00,229.95,230.09,229.61,230.04,25087.0,229.95,230.09,229.61,230.04,25087.0
2018-08-02 14:30:00,230.02,230.19,229.76,230.04,36406.0,230.02,230.19,229.76,230.04,36406.0
2018-08-02 14:35:00,230.08,230.11,229.72,229.81,20371.0,230.08,230.11,229.72,229.81,20371.0
2018-08-02 14:40:00,229.84,229.97,229.56,229.7,31245.0,229.84,229.97,229.56,229.7,31245.0
2018-08-02 14:45:00,229.72,229.83,229.36,229.59,36360.0,229.72,229.83,229.36,229.59,36360.0
2018-08-02 14:50:00,229.65,229.8,229.64,229.64,27236.0,229.65,229.8,229.64,229.64,27236.0
2018-08-02 14:55:00,229.67,229.97,229.6,229.79,30434.0,229.67,229.97,229.6,229.79,30434.0
2018-08-02 15:00:00,229.8,229.8,229.45,229.73,34035.0,229.8,229.8,229.45,229.73,34035.0
2018-08-02 15:05:00,229.76,230.02,229.75,229.86,28430.0,229.76,230.02,229.75,229.86,28430.0
2018-08-02 15:10:00,229.88,230.16,229.8,230.14,29729.0,229.88,230.16,229.8,230.14,29729.0
2018-08-02 15:15:00,230.16,230.24,230.03,230.19,39131.0,230.16,230.24,230.03,230.19,39131.0
2018-08-02 15:20:00,230.19,230.64,230.15,230.61,32144.0,230.19,230.64,230.15,230.61,32144.0
2018-08-02 15:25:00,230.58,230.61,229.96,230.11,45131.0,230.58,230.61,229.96,230.11,45131.0
2018-08-02 15:30:00,230.17,230.46,230.04,230.4,40650.0,230.17,230.46,230.04,230.4,40650.0
2018-08-02 15:35:00,230.42,230.6,230.39,230.44,49462.0,230.42,230.6,230.39,230.44,49462.0
2018-08-02 15:40:00,230.43,230.57,230.3,230.51,44111.0,230.43,230.57,230.3,230.51,44111.0
2018-08-02 15:45:00,230.57,231.0,230.52,230.65,92398.0,230.57,231.0,230.52,230.65,92398.0
2018-08-02 15:50:00,230.6,230.74,229.83,229.92,133932.0,230.6,230.74,229.83,229.92,133932.0
2018-08-02 15:55:00,229.89,230.72,229.6,230.46,241587.0,229.89,230.72,229.6,230.46,241587.0
2018-08-03 09:30:00,234.99,235.0,231.45,231.76,345760.0,234.99,235.0,231.45,231.76,345760.0
2018-08-03 09:35:00,231.77,232.82,230.84,232.8,139955.0,231.77,232.82,230.84,232.8,139955.0
2018-08-03 09:40:00,232.63,233.25,232.47,232.96,144168.0,232.63,233.25,232.47,232.96,144168.0
2018-08-03 09:45:00,233.02,233.06,232.13,232.46,81110.0,233.02,233.06,232.13,232.46,81110.0
2018-08-03 09:50:00,232.56,233.21,232.41,232.6,67433.0,232.56,233.21,232.41,232.6,67433.0
2018-08-03 09:55:00,232.59,233.52,232.49,233.52,83725.0,232.59,233.52,232.49,233.52,83725.0
2018-08-03 10:00:00,233.39,234.07,232.89,233.67,69901.0,233.39,234.07,232.89,233.67,69901.0
2018-08-03 10:05:00,233.73,234.0,233.35,233.84,98977.0,233.73,234.0,233.35,233.84,98977.0
2018-08-03 10:10:00,233.84,234.12,233.1,233.71,60865.0,233.84,234.12,233.1,233.71,60865.0
2018-08-03 10:15:00,233.72,234.32,233.64,234.16,57592.0,233.72,234.32,233.64,234.16,57592.0
2018-08-03 10:20:00,234.2,234.96,234.14,234.95,81134.0,234.2,234.96,234.14,234.95,81134.0
2018-08-03 10:25:00,234.96,235.38,234.8,235.1,172299.0,234.96,235.38,234.8,235.1,172299.0
2018-08-03 10:30:00,235.11,235.35,234.91,235.22,75623.0,235.11,235.35,234.91,235.22,75623.0
2018-08-03 10:35:00,235.22,235.31,235.04,235.2,83046.0,235.22,235.31,235.04,235.2,83046.0
2018-08-03 10:40:00,235.22,236.02,235.22,236.0,110049.0,235.22,236.02,235.22,236.0,110049.0
2018-08-03 10:45:00,236.0,236.34,235.65,236.31,69267.0,236.0,236.34,235.65,236.31,69267.0
2018-08-03 10:50:00,236.31,236.41,236.02,236.19,117922.0,236.31,236.41,236.02,236.19,117922.0
2018-08-03 10:55:00,236.19,236.71,236.14,236.59,84445.0,236.19,236.71,236.14,236.59,84445.0
2018-08-03 11:00:00,236.59,236.8,236.19,236.5,103586.0,236.59,236.8,236.19,236.5,103586.0
2018-08-03 11:05:00,236.53,237.0,236.48,236.7,123994.0,236.53,237.0,236.48,236.7,123994.0
2018-08-03 11:10:00,236.78,237.04,236.52,236.95,52422.0,236.78,237.04,236.52,236.95,52422.0
2018-08-03 11:15:00,236.95,237.2,236.86,236.97,51525.0,236.95,237.2,236.86,236.97,51525.0
2018-08-03 11:20:00,236.95,237.5,236.75,237.06,60148.0,236.95,237.5,236.75,237.06,60148.0
2018-08-03 11:25:00,237.03,237.31,236.71,237.3,61585.0,237.03,237.31,236.71,237.3,61585.0
2018-08-03 11:30:00,237.3,237.33,236.44,236.77,60519.0,237.3,237.33,236.44,236.77,60519.0
2018-08-03 11:35:00,236.85,237.5,236.79,237.24,69896.0,236.85,237.5,236.79,237.24,69896.0
2018-08-03 11:40:00,237.29,237.33,236.92,237.08,36967.0,237.29,237.33,236.92,237.08,36967.0
2018-08-03 11:45:00,237.13,237.16,236.82,236.91,52121.0,237.13,237.16,236.82,236.91,52121.0
2018-08-03 11:50:00,236.9,237.01,236.61,236.73,30087.0,236.9,237.01,236.61,236.73,30087.0
2018-08-03 11:55:00,236.76,236.76,235.33,235.38,56782.0,236.76,236.76,235.33,235.38,56782.0
2018-08-03 12:00:00,235.29,235.72,235.14,235.6,62776.0,235.29,235.72,235.14,235.6,62776.0
2018-08-03 12:05:00,235.7,235.7,235.37,235.62,36333.0,235.7,235.7,235.37,235.62,36333.0
2018-08-03 12:10:00,235.67,235.86,235.64,235.64,16528.0,235.67,235.86,235.64,235.64,16528.0
2018-08-03 12:15:00,235.59,235.67,235.08,235.08,34116.0,235.59,235.67,235.08,235.08,34116.0
2018-08-03 12:20:00,235.07,235.14,234.59,235.09,47463.0,235.07,235.14,234.59,235.09,47463.0
2018-08-03 12:25:00,234.98,235.01,234.41,234.62,17679.0,234.98,235.01,234.41,234.62,17679.0
2018-08-03 12:30:00,234.6,234.75,234.39,234.7,24803.0,234.6,234.75,234.39,234.7,24803.0
2018-08-03 12:35:00,234.69,234.86,234.53,234.76,14670.0,234.69,234.86,234.53,234.76,14670.0
2018-08-03 12:40:00,234.8,234.8,234.11,234.22,31366.0,234.8,234.8,234.11,234.22,31366.0
2018-08-03 12:45:00,234.26,234.32,233.67,233.94,37255.0,234.26,234.32,233.67,233.94,37255.0
2018-08-03 12:50:00,233.94,234.33,233.85,234.23,41336.0,233.94,234.33,233.85,234.23,41336.0
2018-08-03 12:55:00,234.32,234.9,234.19,234.81,53639.0,234.32,234.9,234.19,234.81,53639.0
2018-08-03 13:00:00,234.81,234.85,234.46,234.59,38737.0,234.81,234.85,234.46,234.59,38737.0
2018-08-03 13:05:00,234.54,234.61,233.79,233.79,23192.0,234.54,234.61,233.79,233.79,23192.0
2018-08-03 13:10:00,233.73,234.08,233.51,234.08,28965.0,233.73,234.08,233.51,234.08,28965.0
2018-08-03 13:15:00,234.08,234.26,233.95,234.16,22083.0,234.08,234.26,233.95,234.16,22083.0
2018-08-03 13:20:00,234.23,234.32,233.67,233.9,26347.0,234.23,234.32,233.67,233.9,26347.0
2018-08-03 13:25:00,233.9,234.0,233.75,233.93,20842.0,233.9,234.0,233.75,233.93,20842.0
2018-08-03 13:30:00,233.93,233.93,233.71,233.91,32458.0,233.93,233.93,233.71,233.91,32458.0
2018-08-03 13:35:00,233.93,234.5,233.9,234.5,30713.0,233.93,234.5,233.9,234.5,30713.0
2018-08-03 13:40:00,234.46,234.9,234.37,234.84,37633.0,234.46,234.9,234.37,234.84,37633.0
2018-08-03 13:45:00,234.82,235.02,234.71,234.91,36185.0,234.82,235.02,234.71,234.91,36185.0
2018-08-03 13:50:00,234.96,235.07,234.87,235.01,23737.0,234.96,235.07,234.87,235.01,23737.0
2018-08-03 13:55:00,235.08,235.4,234.98,235.32,27762.0,235.08,235.4,234.98,235.32,27762.0
2018-08-03 14:00:00,235.32,235.49,235.06,235.4,29796.0,235.32,235.49,235.06,235.4,29796.0
2018-08-03 14:05:00,235.4,235.66,235.3,235.58,38317.0,235.4,235.66,235.3,235.58,38317.0
2018-08-03 14:10:00,235.62,235.73,235.5,235.5,35346.0,235.62,235.73,235.5,235.5,35346.0
2018-08-03 14:15:00,235.54,235.6,235.24,235.47,36431.0,235.54,235.6,235.24,235.47,36431.0
2018-08-03 14:20:00,235.37,235.53,234.64,234.67,24730.0,235.37,235.53,234.64,234.67,24730.0
2018-08-03 14:25:00,234.74,234.99,234.62,234.77,23897.0,234.74,234.99,234.62,234.77,23897.0
2018-08-03 14:30:00,234.88,234.91,234.51,234.54,30879.0,234.88,234.91,234.51,234.54,30879.0
2018-08-03 14:35:00,234.58,234.62,234.34,234.34,30631.0,234.58,234.62,234.34,234.34,30631.0
2018-08-03 14:40:00,234.36,234.79,234.33,234.43,30629.0,234.36,234.79,234.33,234.43,30629.0
2018-08-03 14:45:00,234.36,234.86,234.23,234.63,29984.0,234.36,234.86,234.23,234.63,29984.0
2018-08-03 14:50:00,234.75,234.77,234.51,234.54,25438.0,234.75,234.77,234.51,234.54,25438.0
2018-08-03 14:55:00,234.61,235.07,234.55,234.75,22441.0,234.61,235.07,234.55,234.75,22441.0
2018-08-03 15:00:00,234.77,235.92,234.76,235.92,59011.0,234.77,235.92,234.76,235.92,59011.0
2018-08-03 15:05:00,235.92,236.07,235.52,235.66,37085.0,235.92,236.07,235.52,235.66,37085.0
2018-08-03 15:10:00,235.69,236.8,235.66,236.73,57920.0,235.69,236.8,235.66,236.73,57920.0
2018-08-03 15:15:00,236.69,236.69,236.25,236.5,33880.0,236.69,236.69,236.25,236.5,33880.0
2018-08-03 15:20:00,236.51,236.84,236.38,236.5,42171.0,236.51,236.84,236.38,236.5,42171.0
2018-08-03 15:25:00,236.55,236.75,236.36,236.73,38290.0,236.55,236.75,236.36,236.73,38290.0
2018-08-03 15:30:00,236.76,236.8,236.39,236.66,48617.0,236.76,236.8,236.39,236.66,48617.0
2018-08-03 15:35:00,236.66,236.73,236.5,236.56,49349.0,236.66,236.73,236.5,236.56,49349.0
2018-08-03 15:40:00,236.57,236.66,235.62,236.06,107561.0,236.57,236.66,235.62,236.06,107561.0
2018-08-03 15:45:00,236.1,236.45,236.02,236.08,53452.0,236.1,236.45,236.02,236.08,53452.0
2018-08-03 15:50:00,236.09,236.21,235.5,235.58,63583.0,236.09,236.21,235.5,235.58,63583.0
2018-08-03 15:55:00,235.52,235.81,235.38,235.65,152855.0,235.52,235.81,235.38,235.65,152855.0
2018-08-06 09:30:00,234.11,235.0,233.77,234.94,147908.0,234.11,235.0,233.77,234.94,147908.0
2018-08-06 09:35:00,234.8,235.48,234.06,234.44,60660.0,234.8,235.48,234.06,234.44,60660.0
2018-08-06 09:40:00,234.31,234.95,233.38,233.9,65241.0,234.31,234.95,233.38,233.9,65241.0
2018-08-06 09:45:00,233.98,234.65,233.82,233.99,39424.0,233.98,234.65,233.82,233.99,39424.0
2018-08-06 09:50:00,233.92,235.19,233.54,234.76,44871.0,233.92,235.19,233.54,234.76,44871.0
2018-08-06 09:55:00,234.78,235.36,234.6,234.89,35942.0,234.78,235.36,234.6,234.89,35942.0
2018-08-06 10:00:00,234.87,235.3,234.61,235.3,23651.0,234.87,235.3,234.61,235.3,23651.0
2018-08-06 10:05:00,235.33,235.8,235.13,235.46,59730.0,235.33,235.8,235.13,235.46,59730.0
2018-08-06 10:10:00,235.36,235.56,234.8,235.36,47610.0,235.36,235.56,234.8,235.36,47610.0
2018-08-06 10:15:00,235.32,235.4,234.66,234.77,15960.0,235.32,235.4,234.66,234.77,15960.0
2018-08-06 10:20:00,234.72,235.19,233.97,234.52,77007.0,234.72,235.19,233.97,234.52,77007.0
2018-08-06 10:25:00,234.41,234.6,234.0,234.17,37992.0,234.41,234.6,234.0,234.17,37992.0
2018-08-06 10:30:00,234.17,234.59,234.03,234.17,36352.0,234.17,234.59,234.03,234.17,36352.0
2018-08-06 10:35:00,234.17,234.38,233.91,234.1,54634.0,234.17,234.38,233.91,234.1,54634.0
2018-08-06 10:40:00,234.19,234.19,233.88,233.93,13923.0,234.19,234.19,233.88,233.93,13923.0
2018-08-06 10:45:00,233.95,233.99,233.11,233.19,23149.0,233.95,233.99,233.11,233.19,23149.0
2018-08-06 10:50:00,233.23,233.9,233.12,233.84,38743.0,233.23,233.9,233.12,233.84,38743.0
2018-08-06 10:55:00,233.89,233.95,232.63,232.91,48065.0,233.89,233.95,232.63,232.91,48065.0
2018-08-06 11:00:00,232.95,233.39,232.78,232.93,26627.0,232.95,233.39,232.78,232.93,26627.0
2018-08-06 11:05:00,232.82,232.9,232.4,232.59,25443.0,232.82,232.9,232.4,232.59,25443.0
2018-08-06 11:10:00,232.66,233.07,232.65,232.81,11265.0,232.66,233.07,232.65,232.81,11265.0
2018-08-06 11:15:00,232.8,232.8,231.9,232.06,38765.0,232.8,232.8,231.9,232.06,38765.0
2018-08-06 11:20:00,232.01,232.24,231.89,231.96,17294.0,232.01,232.24,231.89,231.96,17294.0
2018-08-06 11:25:00,231.97,232.06,231.8,231.93,35454.0,231.97,232.06,231.8,231.93,35454.0
2018-08-06 11:30:00,231.92,232.2,231.85,232.17,22608.0,231.92,232.2,231.85,232.17,22608.0
2018-08-06 11:35:00,232.19,232.2,231.9,232.12,26359.0,232.19,232.2,231.9,232.12,26359.0
2018-08-06 11:40:00,232.1,232.18,232.0,232.12,32742.0,232.1,232.18,232.0,232.12,32742.0
2018-08-06 11:45:00,232.02,232.07,231.9,231.98,17949.0,232.02,232.07,231.9,231.98,17949.0
2018-08-06 11:50:00,232.0,232.0,231.51,231.78,28414.0,232.0,232.0,231.51,231.78,28414.0
2018-08-06 11:55:00,231.83,231.88,231.38,231.45,16056.0,231.83,231.88,231.38,231.45,16056.0
2018-08-06 12:00:00,231.4,232.0,231.03,231.61,38262.0,231.4,232.0,231.03,231.61,38262.0
2018-08-06 12:05:00,231.51,231.56,230.8,230.8,61426.0,231.51,231.56,230.8,230.8,61426.0
2018-08-06 12:10:00,230.72,231.32,230.7,230.93,61620.0,230.72,231.32,230.7,230.93,61620.0
2018-08-06 12:15:00,230.97,231.05,230.4,230.99,34448.0,230.97,231.05,230.4,230.99,34448.0
2018-08-06 12:20:00,231.0,231.07,230.5,230.89,26273.0,231.0,231.07,230.5,230.89,26273.0
2018-08-06 12:25:00,230.9,230.91,230.13,230.43,32998.0,230.9,230.91,230.13,230.43,32998.0
2018-08-06 12:30:00,230.56,231.12,230.4,230.77,20758.0,230.56,231.12,230.4,230.77,20758.0
2018-08-06 12:35:00,230.85,230.85,230.41,230.45,15304.0,230.85,230.85,230.41,230.45,15304.0
2018-08-06 12:40:00,230.42,230.72,230.06,230.52,33465.0,230.42,230.72,230.06,230.52,33465.0
2018-08-06 12:45:00,230.71,230.71,230.36,230.48,10494.0,230.71,230.71,230.36,230.48,10494.0
2018-08-06 12:50:00,230.52,230.79,230.3,230.76,20160.0,230.52,230.79,230.3,230.76,20160.0
2018-08-06 12:55:00,230.79,230.95,230.72,230.93,13419.0,230.79,230.95,230.72,230.93,13419.0
2018-08-06 13:00:00,230.97,231.31,230.97,231.31,25711.0,230.97,231.31,230.97,231.31,25711.0
2018-08-06 13:05:00,231.28,231.39,231.05,231.18,26169.0,231.28,231.39,231.05,231.18,26169.0
2018-08-06 13:10:00,231.23,231.29,230.91,231.12,15633.0,231.23,231.29,230.91,231.12,15633.0
2018-08-06 13:15:00,231.11,231.3,231.06,231.15,14813.0,231.11,231.3,231.06,231.15,14813.0
2018-08-06 13:20:00,231.22,231.29,231.02,231.25,15156.0,231.22,231.29,231.02,231.25,15156.0
2018-08-06 13:25:00,231.27,231.27,230.59,230.72,24932.0,231.27,231.27,230.59,230.72,24932.0
2018-08-06 13:30:00,230.76,230.79,230.41,230.41,13771.0,230.76,230.79,230.41,230.41,13771.0
2018-08-06 13:35:00,230.44,230.71,230.41,230.56,14085.0,230.44,230.71,230.41,230.56,14085.0
2018-08-06 13:40:00,230.56,230.71,230.5,230.55,13563.0,230.56,230.71,230.5,230.55,13563.0
2018-08-06 13:45:00,230.5,230.5,230.19,230.29,18512.0,230.5,230.5,230.19,230.29,18512.0
2018-08-06 13:50:00,230.25,230.25,230.06,230.15,19641.0,230.25,230.25,230.06,230.15,19641.0
2018-08-06 13:55:00,230.12,230.35,230.1,230.34,20205.0,230.12,230.35,230.1,230.34,20205.0
2018-08-06 14:00:00,230.4,230.54,230.23,230.32,16379.0,230.4,230.54,230.23,230.32,16379.0
2018-08-06 14:05:00,230.3,230.52,230.25,230.48,12372.0,230.3,230.52,230.25,230.48,12372.0
2018-08-06 14:10:00,230.41,230.89,230.39,230.78,31194.0,230.41,230.89,230.39,230.78,31194.0
2018-08-06 14:15:00,230.77,230.85,230.62,230.84,19523.0,230.77,230.85,230.62,230.84,19523.0
2018-08-06 14:20:00,230.81,230.83,230.63,230.77,21479.0,230.81,230.83,230.63,230.77,21479.0
2018-08-06 14:25:00,230.77,230.9,230.58,230.79,18119.0,230.77,230.9,230.58,230.79,18119.0
2018-08-06 14:30:00,230.79,230.8,230.52,230.62,15351.0,230.79,230.8,230.52,230.62,15351.0
2018-08-06 14:35:00,230.61,230.86,230.53,230.86,15215.0,230.61,230.86,230.53,230.86,15215.0
2018-08-06 14:40:00,230.92,230.97,230.79,230.95,20940.0,230.92,230.97,230.79,230.95,20940.0
2018-08-06 14:45:00,230.93,231.09,230.89,231.0,24796.0,230.93,231.09,230.89,231.0,24796.0
2018-08-06 14:50:00,231.03,231.05,230.76,230.97,17004.0,231.03,231.05,230.76,230.97,17004.0
2018-08-06 14:55:00,231.0,231.19,230.83,231.01,15321.0,231.0,231.19,230.83,231.01,15321.0
2018-08-06 15:00:00,231.06,231.33,230.93,231.17,27298.0,231.06,231.33,230.93,231.17,27298.0
2018-08-06 15:05:00,231.2,231.62,231.16,231.49,42038.0,231.2,231.62,231.16,231.49,42038.0
2018-08-06 15:10:00,231.44,231.7,231.41,231.59,23835.0,231.44,231.7,231.41,231.59,23835.0
2018-08-06 15:15:00,231.52,231.63,231.46,231.56,15568.0,231.52,231.63,231.46,231.56,15568.0
2018-08-06 15:20:00,231.58,231.84,231.48,231.63,26442.0,231.58,231.84,231.48,231.63,26442.0
2018-08-06 15:25:00,231.63,231.8,231.59,231.8,25423.0,231.63,231.8,231.59,231.8,25423.0
2018-08-06 15:30:00,231.78,232.33,231.78,232.3,53436.0,231.78,232.33,231.78,232.3,53436.0
2018-08-06 15:35:00,232.31,232.34,231.92,232.01,34064.0,232.31,232.34,231.92,232.01,34064.0
2018-08-06 15:40:00,232.05,232.26,231.96,232.02,33627.0,232.05,232.26,231.96,232.02,33627.0
2018-08-06 15:45:00,232.03,232.22,231.76,231.81,54763.0,232.03,232.22,231.76,231.81,54763.0
2018-08-06 15:50:00,231.82,232.5,231.82,232.31,120702.0,231.82,232.5,231.82,232.31,120702.0
2018-08-06 15:55:00,232.31,232.96,232.31,232.96,217878.0,232.31,232.96,232.31,232.96,217878.0
2018-08-07 09:30:00,228.35,228.7,226.8,227.44,398287.0,228.35,228.7,226.8,227.44,398287.0
2018-08-07 09:35:00,227.47,228.09,224.89,225.84,335318.0,227.47,228.09,224.89,225.84,335318.0
2018-08-07 09:40:00,225.79,226.0,224.97,225.64,209272.0,225.79,226.0,224.97,225.64,209272.0
2018-08-07 09:45:00,225.65,225.88,224.62,224.88,282521.0,225.65,225.88,224.62,224.88,282521.0
2018-08-07 09:50:00,224.81,225.7,224.26,225.3,188464.0,224.81,225.7,224.26,225.3,188464.0
2018-08-07 09:55:00,225.35,226.99,225.3,226.81,142193.0,225.35,226.99,225.3,226.81,142193.0
2018-08-07 10:00:00,226.77,227.19,226.44,226.65,141432.0,226.77,227.19,226.44,226.65,141432.0
2018-08-07 10:05:00,226.69,226.87,226.45,226.61,99430.0,226.69,226.87,226.45,226.61,99430.0
2018-08-07 10:10:00,226.65,227.89,226.46,227.46,147689.0,226.65,227.89,226.46,227.46,147689.0
2018-08-07 10:15:00,227.47,228.7,227.45,228.54,91980.0,227.47,228.7,227.45,228.54,91980.0
2018-08-07 10:20:00,228.5,229.6,228.22,229.6,95642.0,228.5,229.6,228.22,229.6,95642.0
2018-08-07 10:25:00,229.57,230.25,229.34,229.65,128499.0,229.57,230.25,229.34,229.65,128499.0
2018-08-07 10:30:00,229.73,230.08,228.79,229.28,102736.0,229.73,230.08,228.79,229.28,102736.0
2018-08-07 10:35:00,229.29,229.56,228.89,229.56,62577.0,229.29,229.56,228.89,229.56,62577.0
2018-08-07 10:40:00,229.51,229.51,228.43,229.01,63045.0,229.51,229.51,228.43,229.01,63045.0
2018-08-07 10:45:00,229.0,229.06,227.8,228.3,48290.0,229.0,229.06,227.8,228.3,48290.0
2018-08-07 10:50:00,228.39,228.5,227.72,228.12,32662.0,228.39,228.5,227.72,228.12,32662.0
2018-08-07 10:55:00,228.11,228.12,227.54,227.96,43538.0,228.11,228.12,227.54,227.96,43538.0
2018-08-07 11:00:00,227.95,228.06,227.39,227.65,79087.0,227.95,228.06,227.39,227.65,79087.0
2018-08-07 11:05:00,227.64,227.75,226.94,227.25,124220.0,227.64,227.75,226.94,227.25,124220.0
2018-08-07 11:10:00,227.25,227.26,226.64,226.99,82345.0,227.25,227.26,226.64,226.99,82345.0
2018-08-07 11:15:00,226.92,227.08,226.45,226.65,118877.0,226.92,227.08,226.45,226.65,118877.0
2018-08-07 11:20:00,226.65,226.69,225.97,226.34,121962.0,226.65,226.69,225.97,226.34,121962.0
2018-08-07 11:25:00,226.36,226.36,225.88,226.12,94814.0,226.36,226.36,225.88,226.12,94814.0
2018-08-07 11:30:00,226.14,226.89,226.1,226.82,74497.0,226.14,226.89,226.1,226.82,74497.0
2018-08-07 11:35:00,226.81,227.16,226.46,227.09,50169.0,226.81,227.16,226.46,227.09,50169.0
2018-08-07 11:40:00,227.1,227.15,226.35,226.61,73815.0,227.1,227.15,226.35,226.61,73815.0
2018-08-07 11:45:00,226.62,226.79,225.93,226.35,122061.0,226.62,226.79,225.93,226.35,122061.0
2018-08-07 11:50:00,226.35,226.6,226.19,226.43,33516.0,226.35,226.6,226.19,226.43,33516.0
2018-08-07 11:55:00,226.38,226.56,226.16,226.35,28206.0,226.38,226.56,226.16,226.35,28206.0
2018-08-07 12:00:00,226.35,226.37,225.84,225.88,35631.0,226.35,226.37,225.84,225.88,35631.0
2018-08-07 12:05:00,225.91,226.0,225.6,225.84,51231.0,225.91,226.0,225.6,225.84,51231.0
2018-08-07 12:10:00,225.8,226.6,225.79,226.17,91487.0,225.8,226.6,225.79,226.17,91487.0
2018-08-07 12:15:00,226.15,226.18,225.65,225.82,35470.0,226.15,226.18,225.65,225.82,35470.0
2018-08-07 12:20:00,225.79,226.2,225.7,225.87,47470.0,225.79,226.2,225.7,225.87,47470.0
2018-08-07 12:25:00,225.88,226.01,225.6,225.9,27520.0,225.88,226.01,225.6,225.9,27520.0
2018-08-07 12:30:00,225.89,226.1,225.79,226.01,32035.0,225.89,226.1,225.79,226.01,32035.0
2018-08-07 12:35:00,226.13,226.68,226.08,226.44,37220.0,226.13,226.68,226.08,226.44,37220.0
2018-08-07 12:40:00,226.45,226.68,226.33,226.5,40659.0,226.45,226.68,226.33,226.5,40659.0
2018-08-07 12:45:00,226.55,227.19,226.46,227.14,47799.0,226.55,227.19,226.46,227.14,47799.0
2018-08-07 12:50:00,227.06,227.1,226.58,226.86,33971.0,227.06,227.1,226.58,226.86,33971.0
2018-08-07 12:55:00,226.93,227.6,226.93,227.41,64280.0,226.93,227.6,226.93,227.41,64280.0
2018-08-07 13:00:00,227.44,227.64,227.19,227.22,52395.0,227.44,227.64,227.19,227.22,52395.0
2018-08-07 13:05:00,227.17,227.21,226.7,226.86,29590.0,227.17,227.21,226.7,226.86,29590.0
2018-08-07 13:10:00,226.91,227.0,226.5,226.62,23961.0,226.91,227.0,226.5,226.62,23961.0
2018-08-07 13:15:00,226.69,226.83,226.4,226.5,46333.0,226.69,226.83,226.4,226.5,46333.0
2018-08-07 13:20:00,226.45,226.88,226.31,226.61,42059.0,226.45,226.88,226.31,226.61,42059.0
2018-08-07 13:25:00,226.58,226.75,226.31,226.72,29038.0,226.58,226.75,226.31,226.72,29038.0
2018-08-07 13:30:00,226.82,227.05,226.61,226.71,27035.0,226.82,227.05,226.61,226.71,27035.0
2018-08-07 13:35:00,226.71,226.85,226.3,226.35,38782.0,226.71,226.85,226.3,226.35,38782.0
2018-08-07 13:40:00,226.3,226.4,225.94,226.1,43059.0,226.3,226.4,225.94,226.1,43059.0
2018-08-07 13:45:00,226.03,226.22,225.9,225.96,23093.0,226.03,226.22,225.9,225.96,23093.0
2018-08-07 13:50:00,225.96,226.16,225.8,225.84,30056.0,225.96,226.16,225.8,225.84,30056.0
2018-08-07 13:55:00,225.85,226.12,225.71,225.92,32828.0,225.85,226.12,225.71,225.92,32828.0
2018-08-07 14:00:00,225.92,226.07,225.75,225.75,19325.0,225.92,226.07,225.75,225.75,19325.0
2018-08-07 14:05:00,225.72,225.96,225.59,225.59,28893.0,225.72,225.96,225.59,225.59,28893.0
2018-08-07 14:10:00,225.59,225.75,225.5,225.68,49716.0,225.59,225.75,225.5,225.68,49716.0
2018-08-07 14:15:00,225.74,225.95,225.57,225.83,65460.0,225.74,225.95,225.57,225.83,65460.0
2018-08-07 14:20:00,225.81,225.86,225.59,225.74,45116.0,225.81,225.86,225.59,225.74,45116.0
2018-08-07 14:25:00,225.74,225.99,225.68,225.97,36892.0,225.74,225.99,225.68,225.97,36892.0
2018-08-07 14:30:00,225.96,226.07,225.8,225.97,79116.0,225.96,226.07,225.8,225.97,79116.0
2018-08-07 14:35:00,225.94,226.05,225.82,225.92,55500.0,225.94,226.05,225.82,225.92,55500.0
2018-08-07 14:40:00,225.89,225.95,225.66,225.9,21156.0,225.89,225.95,225.66,225.9,21156.0
2018-08-07 14:45:00,225.9,226.07,225.73,226.0,23126.0,225.9,226.07,225.73,226.0,23126.0
2018-08-07 14:50:00,225.97,226.26,225.96,226.1,30738.0,225.97,226.26,225.96,226.1,30738.0
2018-08-07 14:55:00,226.1,226.12,225.91,225.93,42132.0,226.1,226.12,225.91,225.93,42132.0
2018-08-07 15:00:00,225.92,226.01,225.75,225.77,30004.0,225.92,226.01,225.75,225.77,30004.0
2018-08-07 15:05:00,225.8,225.81,225.38,225.47,66805.0,225.8,225.81,225.38,225.47,66805.0
2018-08-07 15:10:00,225.57,225.68,225.49,225.65,32658.0,225.57,225.68,225.49,225.65,32658.0
2018-08-07 15:15:00,225.65,225.68,225.39,225.67,45325.0,225.65,225.68,225.39,225.67,45325.0
2018-08-07 15:20:00,225.68,225.87,225.52,225.53,51598.0,225.68,225.87,225.52,225.53,51598.0
2018-08-07 15:25:00,225.52,226.19,225.47,225.96,75608.0,225.52,226.19,225.47,225.96,75608.0
2018-08-07 15:30:00,225.91,226.07,225.8,226.05,40454.0,225.91,226.07,225.8,226.05,40454.0
2018-08-07 15:35:00,226.07,226.19,225.85,225.94,100612.0,226.07,226.19,225.85,225.94,100612.0
2018-08-07 15:40:00,225.95,226.3,225.8,226.09,93482.0,225.95,226.3,225.8,226.09,93482.0
2018-08-07 15:45:00,226.13,226.21,225.83,226.12,100690.0,226.13,226.21,225.83,226.12,100690.0
2018-08-07 15:50:00,226.14,226.67,226.11,226.36,132219.0,226.14,226.67,226.11,226.36,132219.0
2018-08-07 15:55:00,226.36,226.67,226.09,226.67,248423.0,226.36,226.67,226.09,226.67,248423.0
2018-08-08 09:30:00,226.99,226.99,223.85,224.16,284843.0,226.99,226.99,223.85,224.16,284843.0
2018-08-08 09:35:00,224.22,226.36,224.2,226.09,105591.0,224.22,226.36,224.2,226.09,105591.0
2018-08-08 09:40:00,226.04,226.08,225.15,225.78,45832.0,226.04,226.08,225.15,225.78,45832.0
2018-08-08 09:45:00,225.8,226.66,225.56,226.32,88613.0,225.8,226.66,225.56,226.32,88613.0
2018-08-08 09:50:00,226.34,226.35,224.43,225.07,73329.0,226.34,226.35,224.43,225.07,73329.0
2018-08-08 09:55:00,225.02,225.47,224.58,225.23,67151.0,225.02,225.47,224.58,225.23,67151.0
2018-08-08 10:00:00,225.35,225.47,224.89,225.22,49476.0,225.35,225.47,224.89,225.22,49476.0
2018-08-08 10:05:00,225.31,226.32,225.27,226.0,118598.0,225.31,226.32,225.27,226.0,118598.0
2018-08-08 10:10:00,225.99,226.5,225.76,226.13,67215.0,225.99,226.5,225.76,226.13,67215.0
2018-08-08 10:15:00,225.96,226.06,225.44,225.57,61745.0,225.96,226.06,225.44,225.57,61745.0
2018-08-08 10:20:00,225.54,226.11,225.22,225.23,22254.0,225.54,226.11,225.22,225.23,22254.0
2018-08-08 10:25:00,225.31,225.39,224.88,225.08,61375.0,225.31,225.39,224.88,225.08,61375.0
2018-08-08 10:30:00,225.11,225.31,225.03,225.23,34809.0,225.11,225.31,225.03,225.23,34809.0
2018-08-08 10:35:00,225.12,225.3,224.64,225.3,52425.0,225.12,225.3,224.64,225.3,52425.0
2018-08-08 10:40:00,225.3,225.6,225.3,225.56,22756.0,225.3,225.6,225.3,225.56,22756.0
2018-08-08 10:45:00,225.54,225.6,225.1,225.16,20014.0,225.54,225.6,225.1,225.16,20014.0
2018-08-08 10:50:00,225.15,225.19,224.5,225.19,51741.0,225.15,225.19,224.5,225.19,51741.0
2018-08-08 10:55:00,225.19,225.41,224.0,224.91,51358.0,225.19,225.41,224.0,224.91,51358.0
2018-08-08 11:00:00,224.91,225.04,224.58,224.88,36069.0,224.91,225.04,224.58,224.88,36069.0
2018-08-08 11:05:00,224.96,224.96,224.32,224.64,46419.0,224.96,224.96,224.32,224.64,46419.0
2018-08-08 11:10:00,224.59,224.61,224.28,224.35,30190.0,224.59,224.61,224.28,224.35,30190.0
2018-08-08 11:15:00,224.36,224.36,224.0,224.22,63852.0,224.36,224.36,224.0,224.22,63852.0
2018-08-08 11:20:00,224.24,224.27,224.0,224.0,87987.0,224.24,224.27,224.0,224.0,87987.0
2018-08-08 11:25:00,224.08,224.17,223.48,223.54,88561.0,224.08,224.17,223.48,223.54,88561.0
2018-08-08 11:30:00,223.53,224.06,223.53,223.87,51599.0,223.53,224.06,223.53,223.87,51599.0
2018-08-08 11:35:00,223.87,223.87,223.4,223.56,40297.0,223.87,223.87,223.4,223.56,40297.0
2018-08-08 11:40:00,223.58,223.87,223.43,223.74,49604.0,223.58,223.87,223.43,223.74,49604.0
2018-08-08 11:45:00,223.78,223.78,223.4,223.69,63715.0,223.78,223.78,223.4,223.69,63715.0
2018-08-08 11:50:00,223.69,223.69,222.35,222.56,73990.0,223.69,223.69,222.35,222.56,73990.0
2018-08-08 11:55:00,222.61,222.78,222.07,222.36,51795.0,222.61,222.78,222.07,222.36,51795.0
2018-08-08 12:00:00,222.32,222.35,221.35,221.35,88835.0,222.32,222.35,221.35,221.35,88835.0
2018-08-08 12:05:00,221.38,222.21,221.28,222.11,109759.0,221.38,222.21,221.28,222.11,109759.0
2018-08-08 12:10:00,222.04,222.47,221.7,222.45,56565.0,222.04,222.47,221.7,222.45,56565.0
2018-08-08 12:15:00,222.42,222.54,221.6,221.94,40365.0,222.42,222.54,221.6,221.94,40365.0
2018-08-08 12:20:00,221.89,222.4,221.79,222.32,24032.0,221.89,222.4,221.79,222.32,24032.0
2018-08-08 12:25:00,222.32,222.76,222.27,222.42,30667.0,222.32,222.76,222.27,222.42,30667.0
2018-08-08 12:30:00,222.43,222.63,222.2,222.24,26175.0,222.43,222.63,222.2,222.24,26175.0
2018-08-08 12:35:00,222.25,222.36,222.07,222.19,35297.0,222.25,222.36,222.07,222.19,35297.0
2018-08-08 12:40:00,222.18,222.18,221.88,222.09,31882.0,222.18,222.18,221.88,222.09,31882.0
2018-08-08 12:45:00,222.1,222.16,221.85,222.09,40919.0,222.1,222.16,221.85,222.09,40919.0
2018-08-08 12:50:00,222.09,222.14,221.68,221.81,26831.0,222.09,222.14,221.68,221.81,26831.0
2018-08-08 12:55:00,221.83,221.99,221.8,221.91,24104.0,221.83,221.99,221.8,221.91,24104.0
2018-08-08 13:00:00,221.85,222.18,221.8,222.18,39507.0,221.85,222.18,221.8,222.18,39507.0
2018-08-08 13:05:00,222.18,222.45,222.0,222.03,30056.0,222.18,222.45,222.0,222.03,30056.0
2018-08-08 13:10:00,222.05,222.07,221.77,221.99,69355.0,222.05,222.07,221.77,221.99,69355.0
2018-08-08 13:15:00,221.99,222.5,221.97,222.14,28952.0,221.99,222.5,221.97,222.14,28952.0
2018-08-08 13:20:00,222.12,222.28,221.93,222.27,22107.0,222.12,222.28,221.93,222.27,22107.0
2018-08-08 13:25:00,222.28,222.68,222.15,222.16,34684.0,222.28,222.68,222.15,222.16,34684.0
2018-08-08 13:30:00,222.12,222.17,221.95,222.07,27029.0,222.12,222.17,221.95,222.07,27029.0
2018-08-08 13:35:00,222.12,222.39,221.85,222.3,37256.0,222.12,222.39,221.85,222.3,37256.0
2018-08-08 13:40:00,222.36,222.36,222.02,222.08,15439.0,222.36,222.36,222.02,222.08,15439.0
2018-08-08 13:45:00,222.08,222.26,221.96,222.17,46610.0,222.08,222.26,221.96,222.17,46610.0
2018-08-08 13:50:00,222.17,222.67,222.16,222.34,39668.0,222.17,222.67,222.16,222.34,39668.0
2018-08-08 13:55:00,222.3,222.31,222.03,222.06,18422.0,222.3,222.31,222.03,222.06,18422.0
2018-08-08 14:00:00,222.11,222.13,221.82,221.86,42499.0,222.11,222.13,221.82,221.86,42499.0
2018-08-08 14:05:00,221.88,222.13,221.82,221.82,23657.0,221.88,222.13,221.82,221.82,23657.0
2018-08-08 14:10:00,221.82,221.85,221.58,221.71,44801.0,221.82,221.85,221.58,221.71,44801.0
2018-08-08 14:15:00,221.73,222.28,221.68,221.77,46677.0,221.73,222.28,221.68,221.77,46677.0
2018-08-08 14:20:00,221.72,222.08,221.65,221.9,34692.0,221.72,222.08,221.65,221.9,34692.0
2018-08-08 14:25:00,221.97,222.21,221.79,221.79,37436.0,221.97,222.21,221.79,221.79,37436.0
2018-08-08 14:30:00,221.88,221.93,221.61,221.65,17892.0,221.88,221.93,221.61,221.65,17892.0
2018-08-08 14:35:00,221.65,221.74,221.5,221.53,29886.0,221.65,221.74,221.5,221.53,29886.0
2018-08-08 14:40:00,221.53,221.9,221.45,221.9,50295.0,221.53,221.9,221.45,221.9,50295.0
2018-08-08 14:45:00,221.86,222.16,221.64,222.08,26159.0,221.86,222.16,221.64,222.08,26159.0
2018-08-08 14:50:00,222.06,222.08,221.52,221.63,24944.0,222.06,222.08,221.52,221.63,24944.0
2018-08-08 14:55:00,221.63,221.72,221.41,221.64,28034.0,221.63,221.72,221.41,221.64,28034.0
2018-08-08 15:00:00,221.63,222.01,221.63,221.94,60611.0,221.63,222.01,221.63,221.94,60611.0
2018-08-08 15:05:00,222.0,222.02,221.5,221.65,35518.0,222.0,222.02,221.5,221.65,35518.0
2018-08-08 15:10:00,221.68,221.83,221.56,221.81,24726.0,221.68,221.83,221.56,221.81,24726.0
2018-08-08 15:15:00,221.76,221.77,221.59,221.65,18429.0,221.76,221.77,221.59,221.65,18429.0
2018-08-08 15:20:00,221.62,221.83,221.55,221.8,40983.0,221.62,221.83,221.55,221.8,40983.0
2018-08-08 15:25:00,221.81,222.08,221.57,221.73,38139.0,221.81,222.08,221.57,221.73,38139.0
2018-08-08 15:30:00,221.73,221.99,221.72,221.93,43503.0,221.73,221.99,221.72,221.93,43503.0
2018-08-08 15:35:00,221.95,222.21,221.81,222.01,44166.0,221.95,222.21,221.81,222.01,44166.0
2018-08-08 15:40:00,222.02,222.14,221.92,221.95,58191.0,222.02,222.14,221.92,221.95,58191.0
2018-08-08 15:45:00,221.94,221.95,221.71,221.81,61895.0,221.94,221.95,221.71,221.81,61895.0
2018-08-08 15:50:00,221.84,222.44,221.68,221.84,130325.0,221.84,222.44,221.68,221.84,130325.0
2018-08-08 15:55:00,221.84,222.16,221.77,222.0,195698.0,221.84,222.16,221.77,222.0,195698.0
2018-08-09 09:30:00,223.36,223.72,222.11,223.0,138832.0,223.36,223.72,222.11,223.0,138832.0
2018-08-09 09:35:00,223.3,223.3,222.22,222.41,67154.0,223.3,223.3,222.22,222.41,67154.0
2018-08-09 09:40:00,222.39,223.0,221.67,221.7,54892.0,222.39,223.0,221.67,221.7,54892.0
2018-08-09 09:45:00,221.66,222.05,220.88,220.88,70694.0,221.66,222.05,220.88,220.88,70694.0
2018-08-09 09:50:00,220.9,221.35,220.6,221.18,42057.0,220.9,221.35,220.6,221.18,42057.0
2018-08-09 09:55:00,221.23,221.73,220.65,220.74,39669.0,221.23,221.73,220.65,220.74,39669.0
2018-08-09 10:00:00,220.71,221.31,220.31,221.23,48727.0,220.71,221.31,220.31,221.23,48727.0
2018-08-09 10:05:00,221.28,221.28,220.4,220.77,47574.0,221.28,221.28,220.4,220.77,47574.0
2018-08-09 10:10:00,220.65,220.77,220.2,220.53,47865.0,220.65,220.77,220.2,220.53,47865.0
2018-08-09 10:15:00,220.53,221.0,220.48,220.77,49236.0,220.53,221.0,220.48,220.77,49236.0
2018-08-09 10:20:00,220.77,220.77,220.41,220.66,58919.0,220.77,220.77,220.41,220.66,58919.0
2018-08-09 10:25:00,220.6,221.41,220.4,221.38,75721.0,220.6,221.41,220.4,221.38,75721.0
2018-08-09 10:30:00,221.33,222.04,221.1,221.19,43737.0,221.33,222.04,221.1,221.19,43737.0
2018-08-09 10:35:00,221.18,221.74,221.17,221.36,34037.0,221.18,221.74,221.17,221.36,34037.0
2018-08-09 10:40:00,221.27,221.71,221.27,221.59,28528.0,221.27,221.71,221.27,221.59,28528.0
2018-08-09 10:45:00,221.54,222.03,221.48,221.65,57066.0,221.54,222.03,221.48,221.65,57066.0
2018-08-09 10:50:00,221.68,221.76,221.35,221.53,56090.0,221.68,221.76,221.35,221.53,56090.0
2018-08-09 10:55:00,221.45,221.6,221.28,221.33,16097.0,221.45,221.6,221.28,221.33,16097.0
2018-08-09 11:00:00,221.31,222.07,221.3,221.96,39562.0,221.31,222.07,221.3,221.96,39562.0
2018-08-09 11:05:00,221.98,222.03,221.24,221.27,21506.0,221.98,222.03,221.24,221.27,21506.0
2018-08-09 11:10:00,221.25,221.25,220.82,220.91,28351.0,221.25,221.25,220.82,220.91,28351.0
2018-08-09 11:15:00,220.97,221.62,220.92,221.19,25908.0,220.97,221.62,220.92,221.19,25908.0
2018-08-09 11:20:00,221.25,221.77,221.2,221.75,29888.0,221.25,221.77,221.2,221.75,29888.0
2018-08-09 11:25:00,221.8,222.26,221.76,222.21,65515.0,221.8,222.26,221.76,222.21,65515.0
2018-08-09 11:30:00,222.21,222.35,222.16,222.23,48507.0,222.21,222.35,222.16,222.23,48507.0
2018-08-09 11:35:00,222.23,222.63,222.17,222.17,26842.0,222.23,222.63,222.17,222.17,26842.0
2018-08-09 11:40:00,222.22,222.56,222.1,222.41,24413.0,222.22,222.56,222.1,222.41,24413.0
2018-08-09 11:45:00,222.47,222.47,221.55,221.62,32420.0,222.47,222.47,221.55,221.62,32420.0
2018-08-09 11:50:00,221.57,222.14,221.42,222.0,27782.0,221.57,222.14,221.42,222.0,27782.0
2018-08-09 11:55:00,222.01,222.11,221.84,222.01,29544.0,222.01,222.11,221.84,222.01,29544.0
2018-08-09 12:00:00,222.02,222.36,221.94,222.17,25540.0,222.02,222.36,221.94,222.17,25540.0
2018-08-09 12:05:00,222.21,222.39,222.16,222.26,19192.0,222.21,222.39,222.16,222.26,19192.0
2018-08-09 12:10:00,222.28,222.43,222.17,222.18,31480.0,222.28,222.43,222.17,222.18,31480.0
2018-08-09 12:15:00,222.19,222.2,221.91,222.0,40078.0,222.19,222.2,221.91,222.0,40078.0
2018-08-09 12:20:00,222.0,222.21,221.97,222.15,22840.0,222.0,222.21,221.97,222.15,22840.0
2018-08-09 12:25:00,222.16,222.22,221.91,222.05,17783.0,222.16,222.22,221.91,222.05,17783.0
2018-08-09 12:30:00,222.09,222.11,221.91,221.94,16388.0,222.09,222.11,221.91,221.94,16388.0
2018-08-09 12:35:00,221.96,221.97,221.69,221.77,13445.0,221.96,221.97,221.69,221.77,13445.0
2018-08-09 12:40:00,221.75,221.77,221.57,221.67,24266.0,221.75,221.77,221.57,221.67,24266.0
2018-08-09 12:45:00,221.67,221.67,221.38,221.46,18944.0,221.67,221.67,221.38,221.46,18944.0
2018-08-09 12:50:00,221.42,221.52,221.21,221.47,14927.0,221.42,221.52,221.21,221.47,14927.0
2018-08-09 12:55:00,221.51,221.74,221.51,221.52,11675.0,221.51,221.74,221.51,221.52,11675.0
2018-08-09 13:00:00,221.49,221.61,221.34,221.46,11898.0,221.49,221.61,221.34,221.46,11898.0
2018-08-09 13:05:00,221.53,221.53,221.19,221.19,14793.0,221.53,221.53,221.19,221.19,14793.0
2018-08-09 13:10:00,221.17,221.24,220.97,221.0,21014.0,221.17,221.24,220.97,221.0,21014.0
2018-08-09 13:15:00,221.06,221.27,221.0,221.2,14317.0,221.06,221.27,221.0,221.2,14317.0
2018-08-09 13:20:00,221.19,221.63,221.12,221.42,11265.0,221.19,221.63,221.12,221.42,11265.0
2018-08-09 13:25:00,221.42,221.46,221.35,221.39,3800.0,221.42,221.46,221.35,221.39,3800.0
2018-08-09 13:30:00,221.36,221.89,221.36,221.79,10539.0,221.36,221.89,221.36,221.79,10539.0
2018-08-09 13:35:00,221.77,221.96,221.65,221.8,11985.0,221.77,221.96,221.65,221.8,11985.0
2018-08-09 13:40:00,221.81,221.94,221.68,221.71,7490.0,221.81,221.94,221.68,221.71,7490.0
2018-08-09 13:45:00,221.74,221.75,221.52,221.71,10656.0,221.74,221.75,221.52,221.71,10656.0
2018-08-09 13:50:00,221.62,221.75,221.5,221.5,15064.0,221.62,221.75,221.5,221.5,15064.0
2018-08-09 13:55:00,221.51,221.67,221.5,221.56,13373.0,221.51,221.67,221.5,221.56,13373.0
2018-08-09 14:00:00,221.54,221.54,221.34,221.39,20533.0,221.54,221.54,221.34,221.39,20533.0
2018-08-09 14:05:00,221.36,221.59,221.27,221.39,15029.0,221.36,221.59,221.27,221.39,15029.0
2018-08-09 14:10:00,221.41,221.45,221.37,221.38,10192.0,221.41,221.45,221.37,221.38,10192.0
2018-08-09 14:15:00,221.38,221.4,220.78,220.9,33884.0,221.38,221.4,220.78,220.9,33884.0
2018-08-09 14:20:00,220.88,220.92,220.62,220.67,20777.0,220.88,220.92,220.62,220.67,20777.0
2018-08-09 14:25:00,220.7,220.7,220.44,220.54,21622.0,220.7,220.7,220.44,220.54,21622.0
2018-08-09 14:30:00,220.53,220.6,220.48,220.49,10360.0,220.53,220.6,220.48,220.49,10360.0
2018-08-09 14:35:00,220.49,220.6,220.46,220.56,30881.0,220.49,220.6,220.46,220.56,30881.0
2018-08-09 14:40:00,220.56,220.61,220.44,220.45,18760.0,220.56,220.61,220.44,220.45,18760.0
2018-08-09 14:45:00,220.45,220.58,220.38,220.54,17379.0,220.45,220.58,220.38,220.54,17379.0
2018-08-09 14:50:00,220.53,220.75,220.51,220.7,24544.0,220.53,220.75,220.51,220.7,24544.0
2018-08-09 14:55:00,220.73,221.1,220.55,221.1,20514.0,220.73,221.1,220.55,221.1,20514.0
2018-08-09 15:00:00,221.1,221.1,220.86,220.89,21372.0,221.1,221.1,220.86,220.89,21372.0
2018-08-09 15:05:00,220.9,220.9,220.61,220.61,14865.0,220.9,220.9,220.61,220.61,14865.0
2018-08-09 15:10:00,220.64,220.9,220.64,220.69,25228.0,220.64,220.9,220.64,220.69,25228.0
2018-08-09 15:15:00,220.66,220.85,220.66,220.84,13081.0,220.66,220.85,220.66,220.84,13081.0
2018-08-09 15:20:00,220.85,220.91,220.6,220.63,18560.0,220.85,220.91,220.6,220.63,18560.0
2018-08-09 15:25:00,220.59,220.65,220.47,220.47,14570.0,220.59,220.65,220.47,220.47,14570.0
2018-08-09 15:30:00,220.52,220.58,220.25,220.28,33660.0,220.52,220.58,220.25,220.28,33660.0
2018-08-09 15:35:00,220.25,220.36,220.2,220.33,27589.0,220.25,220.36,220.2,220.33,27589.0
2018-08-09 15:40:00,220.31,220.34,220.17,220.27,33220.0,220.31,220.34,220.17,220.27,33220.0
2018-08-09 15:45:00,220.27,220.27,219.89,219.92,109147.0,220.27,220.27,219.89,219.92,109147.0
2018-08-09 15:50:00,220.0,220.2,219.64,219.72,83528.0,220.0,220.2,219.64,219.72,83528.0
2018-08-09 15:55:00,219.72,219.88,219.6,219.88,139823.0,219.72,219.88,219.6,219.88,139823.0
2018-08-10 09:30:00,217.5,218.38,216.51,218.38,242860.0,217.5,218.38,216.51,218.38,242860.0
2018-08-10 09:35:00,218.26,219.2,217.88,217.98,91718.0,218.26,219.2,217.88,217.98,91718.0
2018-08-10 09:40:00,218.18,218.57,217.46,218.26,30190.0,218.18,218.57,217.46,218.26,30190.0
2018-08-10 09:45:00,218.27,219.36,218.13,218.34,56117.0,218.27,219.36,218.13,218.34,56117.0
2018-08-10 09:50:00,218.4,219.25,218.37,218.72,45660.0,218.4,219.25,218.37,218.72,45660.0
2018-08-10 09:55:00,218.73,218.74,218.01,218.5,50164.0,218.73,218.74,218.01,218.5,50164.0
2018-08-10 10:00:00,218.38,218.55,217.96,218.25,26582.0,218.38,218.55,217.96,218.25,26582.0
2018-08-10 10:05:00,218.22,219.12,218.07,218.97,37786.0,218.22,219.12,218.07,218.97,37786.0
2018-08-10 10:10:00,219.11,219.75,218.87,219.02,85605.0,219.11,219.75,218.87,219.02,85605.0
2018-08-10 10:15:00,219.1,219.27,217.79,218.15,115387.0,219.1,219.27,217.79,218.15,115387.0
2018-08-10 10:20:00,218.03,218.89,218.03,218.46,44535.0,218.03,218.89,218.03,218.46,44535.0
2018-08-10 10:25:00,218.45,218.45,217.65,217.65,23680.0,218.45,218.45,217.65,217.65,23680.0
2018-08-10 10:30:00,217.84,218.4,217.73,218.2,35068.0,217.84,218.4,217.73,218.2,35068.0
2018-08-10 10:35:00,218.2,219.1,218.2,218.5,55191.0,218.2,219.1,218.2,218.5,55191.0
2018-08-10 10:40:00,218.59,218.7,217.8,218.02,42380.0,218.59,218.7,217.8,218.02,42380.0
2018-08-10 10:45:00,218.04,218.55,217.83,218.2,22797.0,218.04,218.55,217.83,218.2,22797.0
2018-08-10 10:50:00,218.26,218.33,217.0,217.93,58982.0,218.26,218.33,217.0,217.93,58982.0
2018-08-10 10:55:00,218.01,218.11,217.75,218.11,15260.0,218.01,218.11,217.75,218.11,15260.0
2018-08-10 11:00:00,218.04,218.29,217.89,218.29,13233.0,218.04,218.29,217.89,218.29,13233.0
2018-08-10 11:05:00,218.36,218.39,217.76,217.78,50992.0,218.36,218.39,217.76,217.78,50992.0
2018-08-10 11:10:00,217.76,218.36,217.76,218.36,20678.0,217.76,218.36,217.76,218.36,20678.0
2018-08-10 11:15:00,218.26,218.82,218.26,218.74,53311.0,218.26,218.82,218.26,218.74,53311.0
2018-08-10 11:20:00,218.83,219.55,218.73,219.55,51474.0,218.83,219.55,218.73,219.55,51474.0
2018-08-10 11:25:00,219.57,219.59,219.11,219.26,30766.0,219.57,219.59,219.11,219.26,30766.0
2018-08-10 11:30:00,219.23,219.89,219.23,219.89,26086.0,219.23,219.89,219.23,219.89,26086.0
2018-08-10 11:35:00,219.84,219.94,219.43,219.84,25077.0,219.84,219.94,219.43,219.84,25077.0
2018-08-10 11:40:00,219.89,219.9,219.6,219.74,9134.0,219.89,219.9,219.6,219.74,9134.0
2018-08-10 11:45:00,219.78,221.5,219.7,221.49,84820.0,219.78,221.5,219.7,221.49,84820.0
2018-08-10 11:50:00,221.52,221.52,220.47,220.6,67064.0,221.52,221.52,220.47,220.6,67064.0
2018-08-10 11:55:00,220.65,221.1,220.65,220.83,13632.0,220.65,221.1,220.65,220.83,13632.0
2018-08-10 12:00:00,220.73,220.85,220.57,220.82,15790.0,220.73,220.85,220.57,220.82,15790.0
2018-08-10 12:05:00,220.82,221.39,220.82,221.39,24231.0,220.82,221.39,220.82,221.39,24231.0
2018-08-10 12:10:00,221.24,221.54,221.12,221.54,44377.0,221.24,221.54,221.12,221.54,44377.0
2018-08-10 12:15:00,221.61,221.65,221.35,221.51,21560.0,221.61,221.65,221.35,221.51,21560.0
2018-08-10 12:20:00,221.53,221.62,220.91,221.04,22337.0,221.53,221.62,220.91,221.04,22337.0
2018-08-10 12:25:00,221.06,221.56,220.9,221.54,13624.0,221.06,221.56,220.9,221.54,13624.0
2018-08-10 12:30:00,221.56,221.89,221.4,221.78,52276.0,221.56,221.89,221.4,221.78,52276.0
2018-08-10 12:35:00,221.83,221.91,221.69,221.72,29277.0,221.83,221.91,221.69,221.72,29277.0
2018-08-10 12:40:00,221.71,221.89,221.53,221.53,11771.0,221.71,221.89,221.53,221.53,11771.0
2018-08-10 12:45:00,221.52,221.53,221.16,221.48,15965.0,221.52,221.53,221.16,221.48,15965.0
2018-08-10 12:50:00,221.47,221.51,221.05,221.09,21584.0,221.47,221.51,221.05,221.09,21584.0
2018-08-10 12:55:00,221.1,221.25,221.04,221.22,12046.0,221.1,221.25,221.04,221.22,12046.0
2018-08-10 13:00:00,221.22,221.26,220.84,220.89,20554.0,221.22,221.26,220.84,220.89,20554.0
2018-08-10 13:05:00,220.93,221.01,220.85,220.89,11900.0,220.93,221.01,220.85,220.89,11900.0
2018-08-10 13:10:00,220.89,221.05,220.82,220.85,23148.0,220.89,221.05,220.82,220.85,23148.0
2018-08-10 13:15:00,220.86,220.88,220.35,220.36,25367.0,220.86,220.88,220.35,220.36,25367.0
2018-08-10 13:20:00,220.35,220.51,220.2,220.45,15112.0,220.35,220.51,220.2,220.45,15112.0
2018-08-10 13:25:00,220.47,220.5,220.3,220.3,9488.0,220.47,220.5,220.3,220.3,9488.0
2018-08-10 13:30:00,220.3,220.47,220.19,220.4,9164.0,220.3,220.47,220.19,220.4,9164.0
2018-08-10 13:35:00,220.37,220.54,220.15,220.2,14146.0,220.37,220.54,220.15,220.2,14146.0
2018-08-10 13:40:00,220.17,220.18,219.9,219.97,13954.0,220.17,220.18,219.9,219.97,13954.0
2018-08-10 13:45:00,219.95,220.08,219.77,220.0,39110.0,219.95,220.08,219.77,220.0,39110.0
2018-08-10 13:50:00,219.99,220.13,219.94,220.09,13266.0,219.99,220.13,219.94,220.09,13266.0
2018-08-10 13:55:00,220.03,220.13,219.92,220.05,20655.0,220.03,220.13,219.92,220.05,20655.0
2018-08-10 14:00:00,220.0,220.19,219.91,219.98,9289.0,220.0,220.19,219.91,219.98,9289.0
2018-08-10 14:05:00,219.99,220.0,219.77,219.93,11568.0,219.99,220.0,219.77,219.93,11568.0
2018-08-10 14:10:00,220.03,220.34,219.99,220.33,12533.0,220.03,220.34,219.99,220.33,12533.0
2018-08-10 14:15:00,220.31,220.41,220.2,220.33,15990.0,220.31,220.41,220.2,220.33,15990.0
2018-08-10 14:20:00,220.39,220.43,220.23,220.3,5268.0,220.39,220.43,220.23,220.3,5268.0
2018-08-10 14:25:00,220.3,220.38,219.89,219.94,13185.0,220.3,220.38,219.89,219.94,13185.0
2018-08-10 14:30:00,219.89,220.14,219.7,220.12,10661.0,219.89,220.14,219.7,220.12,10661.0
2018-08-10 14:35:00,220.05,220.1,219.85,220.02,9477.0,220.05,220.1,219.85,220.02,9477.0
2018-08-10 14:40:00,220.06,220.08,219.75,219.9,10099.0,220.06,220.08,219.75,219.9,10099.0
2018-08-10 14:45:00,219.95,220.01,219.76,219.8,7494.0,219.95,220.01,219.76,219.8,7494.0
2018-08-10 14:50:00,219.8,219.91,219.65,219.65,9541.0,219.8,219.91,219.65,219.65,9541.0
2018-08-10 14:55:00,219.58,219.73,219.43,219.52,11195.0,219.58,219.73,219.43,219.52,11195.0
2018-08-10 15:00:00,219.42,219.52,219.24,219.52,8726.0,219.42,219.52,219.24,219.52,8726.0
2018-08-10 15:05:00,219.54,219.66,219.36,219.55,8083.0,219.54,219.66,219.36,219.55,8083.0
2018-08-10 15:10:00,219.54,219.66,219.42,219.66,7405.0,219.54,219.66,219.42,219.66,7405.0
2018-08-10 15:15:00,219.66,220.02,219.66,219.83,12597.0,219.66,220.02,219.66,219.83,12597.0
2018-08-10 15:20:00,219.89,220.45,219.89,220.06,15747.0,219.89,220.45,219.89,220.06,15747.0
2018-08-10 15:25:00,220.06,220.26,219.97,220.15,35551.0,220.06,220.26,219.97,220.15,35551.0
2018-08-10 15:30:00,220.15,220.21,219.87,219.97,28675.0,220.15,220.21,219.87,219.97,28675.0
2018-08-10 15:35:00,220.0,220.3,219.95,220.06,20304.0,220.0,220.3,219.95,220.06,20304.0
2018-08-10 15:40:00,220.06,220.14,219.67,219.73,37576.0,220.06,220.14,219.67,219.73,37576.0
2018-08-10 15:45:00,219.78,219.87,219.63,219.81,27515.0,219.78,219.87,219.63,219.81,27515.0
2018-08-10 15:50:00,219.81,220.05,219.78,219.87,38847.0,219.81,220.05,219.78,219.87,38847.0
2018-08-10 15:55:00,219.9,220.29,219.85,220.06,100511.0,219.9,220.29,219.85,220.06,100511.0
2018-08-13 09:30:00,220.01,220.18,218.55,219.59,112109.0,220.01,220.18,218.55,219.59,112109.0
2018-08-13 09:35:00,219.63,219.95,219.4,219.74,29983.0,219.63,219.95,219.4,219.74,29983.0
2018-08-13 09:40:00,219.75,219.82,218.86,219.14,35259.0,219.75,219.82,218.86,219.14,35259.0
2018-08-13 09:45:00,219.05,219.14,218.0,218.71,42039.0,219.05,219.14,218.0,218.71,42039.0
2018-08-13 09:50:00,218.68,218.83,218.1,218.8,23399.0,218.68,218.83,218.1,218.8,23399.0
2018-08-13 09:55:00,218.86,219.2,218.69,218.86,36928.0,218.86,219.2,218.69,218.86,36928.0
2018-08-13 10:00:00,218.9,218.9,218.17,218.17,26748.0,218.9,218.9,218.17,218.17,26748.0
2018-08-13 10:05:00,218.17,218.51,217.88,218.33,42711.0,218.17,218.51,217.88,218.33,42711.0
2018-08-13 10:10:00,218.41,218.74,218.1,218.38,18611.0,218.41,218.74,218.1,218.38,18611.0
2018-08-13 10:15:00,218.51,218.8,218.37,218.64,16665.0,218.51,218.8,218.37,218.64,16665.0
2018-08-13 10:20:00,218.64,218.78,218.16,218.33,29283.0,218.64,218.78,218.16,218.33,29283.0
2018-08-13 10:25:00,218.43,218.59,218.27,218.41,20325.0,218.43,218.59,218.27,218.41,20325.0
2018-08-13 10:30:00,218.41,218.72,218.41,218.48,21839.0,218.41,218.72,218.41,218.48,21839.0
2018-08-13 10:35:00,218.51,219.07,218.48,219.03,38624.0,218.51,219.07,218.48,219.03,38624.0
2018-08-13 10:40:00,219.05,219.2,218.64,218.8,12887.0,219.05,219.2,218.64,218.8,12887.0
2018-08-13 10:45:00,218.8,219.04,218.8,218.93,13960.0,218.8,219.04,218.8,218.93,13960.0
2018-08-13 10:50:00,218.97,219.46,218.77,219.28,26995.0,218.97,219.46,218.77,219.28,26995.0
2018-08-13 10:55:00,219.34,219.39,218.85,218.97,23134.0,219.34,219.39,218.85,218.97,23134.0
2018-08-13 11:00:00,218.93,219.05,218.6,218.83,19004.0,218.93,219.05,218.6,218.83,19004.0
2018-08-13 11:05:00,218.82,218.97,218.1,218.23,33132.0,218.82,218.97,218.1,218.23,33132.0
2018-08-13 11:10:00,218.34,218.36,217.47,218.01,57661.0,218.34,218.36,217.47,218.01,57661.0
2018-08-13 11:15:00,218.06,218.06,217.41,217.45,13000.0,218.06,218.06,217.41,217.45,13000.0
2018-08-13 11:20:00,217.45,217.63,217.2,217.2,22517.0,217.45,217.63,217.2,217.2,22517.0
2018-08-13 11:25:00,217.11,217.64,216.85,217.2,43435.0,217.11,217.64,216.85,217.2,43435.0
2018-08-13 11:30:00,217.14,217.4,216.84,217.14,37381.0,217.14,217.4,216.84,217.14,37381.0
2018-08-13 11:35:00,217.11,217.42,216.4,217.33,32306.0,217.11,217.42,216.4,217.33,32306.0
2018-08-13 11:40:00,217.39,217.77,217.21,217.68,28752.0,217.39,217.77,217.21,217.68,28752.0
2018-08-13 11:45:00,217.63,217.77,217.23,217.35,15645.0,217.63,217.77,217.23,217.35,15645.0
2018-08-13 11:50:00,217.27,217.29,216.68,217.15,36938.0,217.27,217.29,216.68,217.15,36938.0
2018-08-13 11:55:00,217.13,217.42,217.03,217.16,11433.0,217.13,217.42,217.03,217.16,11433.0
2018-08-13 12:00:00,217.16,217.62,217.08,217.61,12634.0,217.16,217.62,217.08,217.61,12634.0
2018-08-13 12:05:00,217.68,217.74,217.41,217.64,13964.0,217.68,217.74,217.41,217.64,13964.0
2018-08-13 12:10:00,217.71,218.2,217.69,217.95,23616.0,217.71,218.2,217.69,217.95,23616.0
2018-08-13 12:15:00,218.0,218.0,217.39,217.44,17615.0,218.0,218.0,217.39,217.44,17615.0
2018-08-13 12:20:00,217.47,217.64,217.16,217.16,12300.0,217.47,217.64,217.16,217.16,12300.0
2018-08-13 12:25:00,217.16,217.16,216.77,216.83,30660.0,217.16,217.16,216.77,216.83,30660.0
2018-08-13 12:30:00,216.82,217.0,216.7,217.0,20036.0,216.82,217.0,216.7,217.0,20036.0
2018-08-13 12:35:00,216.93,217.1,216.88,216.97,18631.0,216.93,217.1,216.88,216.97,18631.0
2018-08-13 12:40:00,217.02,217.34,217.0,217.21,11364.0,217.02,217.34,217.0,217.21,11364.0
2018-08-13 12:45:00,217.29,217.39,217.05,217.23,16743.0,217.29,217.39,217.05,217.23,16743.0
2018-08-13 12:50:00,217.2,217.41,217.12,217.16,7550.0,217.2,217.41,217.12,217.16,7550.0
2018-08-13 12:55:00,217.31,217.44,217.23,217.34,6055.0,217.31,217.44,217.23,217.34,6055.0
2018-08-13 13:00:00,217.32,217.34,216.99,217.16,15813.0,217.32,217.34,216.99,217.16,15813.0
2018-08-13 13:05:00,217.12,217.23,217.03,217.13,12126.0,217.12,217.23,217.03,217.13,12126.0
2018-08-13 13:10:00,217.13,217.43,217.09,217.13,10222.0,217.13,217.43,217.09,217.13,10222.0
2018-08-13 13:15:00,217.1,217.58,217.09,217.49,21762.0,217.1,217.58,217.09,217.49,21762.0
2018-08-13 13:20:00,217.51,217.68,217.39,217.47,11270.0,217.51,217.68,217.39,217.47,11270.0
2018-08-13 13:25:00,217.53,217.69,217.46,217.69,7120.0,217.53,217.69,217.46,217.69,7120.0
2018-08-13 13:30:00,217.75,217.95,217.71,217.9,19576.0,217.75,217.95,217.71,217.9,19576.0
2018-08-13 13:35:00,217.91,217.92,217.37,217.37,8927.0,217.91,217.92,217.37,217.37,8927.0
2018-08-13 13:40:00,217.42,217.49,217.28,217.46,5590.0,217.42,217.49,217.28,217.46,5590.0
2018-08-13 13:45:00,217.45,217.45,217.0,217.0,8911.0,217.45,217.45,217.0,217.0,8911.0
2018-08-13 13:50:00,217.04,217.26,216.95,216.96,8725.0,217.04,217.26,216.95,216.96,8725.0
2018-08-13 13:55:00,216.96,217.0,216.61,216.73,21960.0,216.96,217.0,216.61,216.73,21960.0
2018-08-13 14:00:00,216.77,216.99,216.77,216.84,18616.0,216.77,216.99,216.77,216.84,18616.0
2018-08-13 14:05:00,216.92,216.92,216.62,216.62,14412.0,216.92,216.92,216.62,216.62,14412.0
2018-08-13 14:10:00,216.61,217.06,216.59,216.89,14100.0,216.61,217.06,216.59,216.89,14100.0
2018-08-13 14:15:00,216.89,217.06,216.77,217.02,11146.0,216.89,217.06,216.77,217.02,11146.0
2018-08-13 14:20:00,216.87,217.01,216.82,216.94,6379.0,216.87,217.01,216.82,216.94,6379.0
2018-08-13 14:25:00,216.95,217.14,216.89,216.98,18164.0,216.95,217.14,216.89,216.98,18164.0
2018-08-13 14:30:00,217.0,217.11,216.89,217.07,6338.0,217.0,217.11,216.89,217.07,6338.0
2018-08-13 14:35:00,217.11,217.11,216.77,216.86,13351.0,217.11,217.11,216.77,216.86,13351.0
2018-08-13 14:40:00,216.88,217.04,216.88,216.95,8556.0,216.88,217.04,216.88,216.95,8556.0
2018-08-13 14:45:00,216.97,217.01,216.75,216.86,9562.0,216.97,217.01,216.75,216.86,9562.0
2018-08-13 14:50:00,216.88,216.88,216.56,216.56,13680.0,216.88,216.88,216.56,216.56,13680.0
2018-08-13 14:55:00,216.56,216.88,216.56,216.8,9141.0,216.56,216.88,216.56,216.8,9141.0
2018-08-13 15:00:00,216.78,217.0,216.66,216.88,11486.0,216.78,217.0,216.66,216.88,11486.0
2018-08-13 15:05:00,216.86,217.1,216.83,217.1,13523.0,216.86,217.1,216.83,217.1,13523.0
2018-08-13 15:10:00,217.09,217.25,217.05,217.25,10955.0,217.09,217.25,217.05,217.25,10955.0
2018-08-13 15:15:00,217.26,217.31,217.04,217.05,18693.0,217.26,217.31,217.04,217.05,18693.0
2018-08-13 15:20:00,217.01,217.19,216.99,217.15,26094.0,217.01,217.19,216.99,217.15,26094.0
2018-08-13 15:25:00,217.15,217.26,216.97,216.97,21631.0,217.15,217.26,216.97,216.97,21631.0
2018-08-13 15:30:00,217.0,217.23,216.98,217.19,13718.0,217.0,217.23,216.98,217.19,13718.0
2018-08-13 15:35:00,217.18,217.48,217.16,217.44,22588.0,217.18,217.48,217.16,217.44,22588.0
2018-08-13 15:40:00,217.49,217.72,217.43,217.58,43556.0,217.49,217.72,217.43,217.58,43556.0
2018-08-13 15:45:00,217.54,217.77,217.47,217.53,37824.0,217.54,217.77,217.47,217.53,37824.0
2018-08-13 15:50:00,217.47,217.78,217.3,217.57,65089.0,217.47,217.78,217.3,217.57,65089.0
2018-08-13 15:55:00,217.55,217.65,217.42,217.57,105188.0,217.55,217.65,217.42,217.57,105188.0
2018-08-14 09:30:00,218.33,218.33,216.05,216.77,116795.0,218.33,218.33,216.05,216.77,116795.0
2018-08-14 09:35:00,216.9,218.37,216.8,217.54,61574.0,216.9,218.37,216.8,217.54,61574.0
2018-08-14 09:40:00,217.46,217.61,216.32,216.94,67359.0,217.46,217.61,216.32,216.94,67359.0
2018-08-14 09:45:00,216.94,216.98,215.3,215.4,90886.0,216.94,216.98,215.3,215.4,90886.0
2018-08-14 09:50:00,215.38,215.6,214.23,214.45,195022.0,215.38,215.6,214.23,214.45,195022.0
2018-08-14 09:55:00,214.48,214.88,213.67,214.8,117012.0,214.48,214.88,213.67,214.8,117012.0
2018-08-14 10:00:00,214.81,214.86,214.43,214.5,44386.0,214.81,214.86,214.43,214.5,44386.0
2018-08-14 10:05:00,214.5,215.2,214.47,214.5,58809.0,214.5,215.2,214.47,214.5,58809.0
2018-08-14 10:10:00,214.59,215.4,214.5,215.22,67930.0,214.59,215.4,214.5,215.22,67930.0
2018-08-14 10:15:00,215.22,215.47,214.84,215.03,61578.0,215.22,215.47,214.84,215.03,61578.0
2018-08-14 10:20:00,215.16,215.36,214.51,214.73,27037.0,215.16,215.36,214.51,214.73,27037.0
2018-08-14 10:25:00,214.71,215.14,214.58,214.59,28350.0,214.71,215.14,214.58,214.59,28350.0
2018-08-14 10:30:00,214.67,215.19,214.67,214.91,31710.0,214.67,215.19,214.67,214.91,31710.0
2018-08-14 10:35:00,215.0,215.23,214.74,215.0,33933.0,215.0,215.23,214.74,215.0,33933.0
2018-08-14 10:40:00,215.0,215.32,214.96,215.32,26908.0,215.0,215.32,214.96,215.32,26908.0
2018-08-14 10:45:00,215.32,215.86,215.32,215.67,22364.0,215.32,215.86,215.32,215.67,22364.0
2018-08-14 10:50:00,215.73,215.98,215.68,215.68,43916.0,215.73,215.98,215.68,215.68,43916.0
2018-08-14 10:55:00,215.68,215.7,215.42,215.48,14822.0,215.68,215.7,215.42,215.48,14822.0
2018-08-14 11:00:00,215.49,215.52,215.25,215.35,18900.0,215.49,215.52,215.25,215.35,18900.0
2018-08-14 11:05:00,215.31,215.7,215.15,215.25,43610.0,215.31,215.7,215.15,215.25,43610.0
2018-08-14 11:10:00,215.25,215.71,215.25,215.71,18671.0,215.25,215.71,215.25,215.71,18671.0
2018-08-14 11:15:00,215.68,215.81,215.35,215.4,31607.0,215.68,215.81,215.35,215.4,31607.0
2018-08-14 11:20:00,215.34,216.25,215.33,216.09,57575.0,215.34,216.25,215.33,216.09,57575.0
2018-08-14 11:25:00,215.96,216.13,215.62,215.77,30200.0,215.96,216.13,215.62,215.77,30200.0
2018-08-14 11:30:00,215.81,215.81,215.23,215.23,19525.0,215.81,215.81,215.23,215.23,19525.0
2018-08-14 11:35:00,215.21,215.56,215.0,215.53,34034.0,215.21,215.56,215.0,215.53,34034.0
2018-08-14 11:40:00,215.54,215.96,215.44,215.86,21582.0,215.54,215.96,215.44,215.86,21582.0
2018-08-14 11:45:00,215.8,215.93,215.35,215.84,26996.0,215.8,215.93,215.35,215.84,26996.0
2018-08-14 11:50:00,215.79,215.81,215.45,215.5,9313.0,215.79,215.81,215.45,215.5,9313.0
2018-08-14 11:55:00,215.51,215.71,215.41,215.53,18286.0,215.51,215.71,215.41,215.53,18286.0
2018-08-14 12:00:00,215.48,215.68,215.42,215.55,11332.0,215.48,215.68,215.42,215.55,11332.0
2018-08-14 12:05:00,215.54,215.86,215.42,215.7,18408.0,215.54,215.86,215.42,215.7,18408.0
2018-08-14 12:10:00,215.68,215.87,215.46,215.5,20481.0,215.68,215.87,215.46,215.5,20481.0
2018-08-14 12:15:00,215.5,216.08,215.49,216.01,19833.0,215.5,216.08,215.49,216.01,19833.0
2018-08-14 12:20:00,216.03,216.2,215.87,215.93,14775.0,216.03,216.2,215.87,215.93,14775.0
2018-08-14 12:25:00,215.93,216.07,215.87,216.03,10270.0,215.93,216.07,215.87,216.03,10270.0
2018-08-14 12:30:00,215.98,216.0,215.65,215.67,8825.0,215.98,216.0,215.65,215.67,8825.0
2018-08-14 12:35:00,215.64,215.85,215.58,215.74,9432.0,215.64,215.85,215.58,215.74,9432.0
2018-08-14 12:40:00,215.73,216.06,215.69,215.94,16125.0,215.73,216.06,215.69,215.94,16125.0
2018-08-14 12:45:00,215.98,216.08,215.83,215.85,9689.0,215.98,216.08,215.83,215.85,9689.0
2018-08-14 12:50:00,215.88,215.92,215.46,215.49,17503.0,215.88,215.92,215.46,215.49,17503.0
2018-08-14 12:55:00,215.49,215.83,215.48,215.55,22060.0,215.49,215.83,215.48,215.55,22060.0
2018-08-14 13:00:00,215.6,215.93,215.6,215.8,9703.0,215.6,215.93,215.6,215.8,9703.0
2018-08-14 13:05:00,215.74,215.96,215.69,215.92,12712.0,215.74,215.96,215.69,215.92,12712.0
2018-08-14 13:10:00,215.92,216.1,215.84,215.92,43719.0,215.92,216.1,215.84,215.92,43719.0
2018-08-14 13:15:00,215.96,216.12,215.56,215.72,16833.0,215.96,216.12,215.56,215.72,16833.0
2018-08-14 13:20:00,215.75,215.85,215.47,215.58,19433.0,215.75,215.85,215.47,215.58,19433.0
2018-08-14 13:25:00,215.57,215.77,215.5,215.77,12102.0,215.57,215.77,215.5,215.77,12102.0
2018-08-14 13:30:00,215.78,215.95,215.53,215.77,22155.0,215.78,215.95,215.53,215.77,22155.0
2018-08-14 13:35:00,215.77,215.93,215.75,215.85,13111.0,215.77,215.93,215.75,215.85,13111.0
2018-08-14 13:40:00,215.85,216.05,215.71,215.84,18111.0,215.85,216.05,215.71,215.84,18111.0
2018-08-14 13:45:00,215.89,216.12,215.89,215.91,10029.0,215.89,216.12,215.89,215.91,10029.0
2018-08-14 13:50:00,215.9,216.07,215.8,216.04,7422.0,215.9,216.07,215.8,216.04,7422.0
2018-08-14 13:55:00,216.07,216.21,216.0,216.16,17013.0,216.07,216.21,216.0,216.16,17013.0
2018-08-14 14:00:00,216.21,216.22,216.1,216.12,5663.0,216.21,216.22,216.1,216.12,5663.0
2018-08-14 14:05:00,216.08,216.09,215.86,216.06,9855.0,216.08,216.09,215.86,216.06,9855.0
2018-08-14 14:10:00,216.11,216.15,215.97,216.07,5048.0,216.11,216.15,215.97,216.07,5048.0
2018-08-14 14:15:00,216.06,216.23,215.96,216.13,10643.0,216.06,216.23,215.96,216.13,10643.0
2018-08-14 14:20:00,216.11,216.11,215.69,215.8,35283.0,216.11,216.11,215.69,215.8,35283.0
2018-08-14 14:25:00,215.78,216.03,215.78,216.01,4758.0,215.78,216.03,215.78,216.01,4758.0
2018-08-14 14:30:00,216.05,216.16,215.93,216.03,13014.0,216.05,216.16,215.93,216.03,13014.0
2018-08-14 14:35:00,216.03,216.07,215.85,215.91,12753.0,216.03,216.07,215.85,215.91,12753.0
2018-08-14 14:40:00,215.92,216.06,215.77,216.03,18131.0,215.92,216.06,215.77,216.03,18131.0
2018-08-14 14:45:00,215.99,216.21,215.99,216.16,12470.0,215.99,216.21,215.99,216.16,12470.0
2018-08-14 14:50:00,216.13,216.18,216.0,216.15,11213.0,216.13,216.18,216.0,216.15,11213.0
2018-08-14 14:55:00,216.22,216.81,216.22,216.65,29239.0,216.22,216.81,216.22,216.65,29239.0
2018-08-14 15:00:00,216.65,216.99,216.46,216.77,64578.0,216.65,216.99,216.46,216.77,64578.0
2018-08-14 15:05:00,216.88,216.92,216.59,216.71,8269.0,216.88,216.92,216.59,216.71,8269.0
2018-08-14 15:10:00,216.76,216.92,216.61,216.65,8376.0,216.76,216.92,216.61,216.65,8376.0
2018-08-14 15:15:00,216.65,216.82,216.62,216.66,16068.0,216.65,216.82,216.62,216.66,16068.0
2018-08-14 15:20:00,216.62,217.07,216.62,216.96,16937.0,216.62,217.07,216.62,216.96,16937.0
2018-08-14 15:25:00,216.96,216.97,216.53,216.58,15846.0,216.96,216.97,216.53,216.58,15846.0
2018-08-14 15:30:00,216.56,216.67,216.32,216.67,25496.0,216.56,216.67,216.32,216.67,25496.0
2018-08-14 15:35:00,216.69,216.77,216.28,216.36,26641.0,216.69,216.77,216.28,216.36,26641.0
2018-08-14 15:40:00,216.38,216.48,216.13,216.3,36504.0,216.38,216.48,216.13,216.3,36504.0
2018-08-14 15:45:00,216.3,216.52,216.2,216.51,46045.0,216.3,216.52,216.2,216.51,46045.0
2018-08-14 15:50:00,216.6,216.6,216.15,216.28,52032.0,216.6,216.6,216.15,216.28,52032.0
2018-08-14 15:55:00,216.28,216.43,216.15,216.23,108468.0,216.28,216.43,216.15,216.23,108468.0
2018-08-15 09:30:00,211.37,212.49,210.01,211.37,252685.0,211.37,212.49,210.01,211.37,252685.0
2018-08-15 09:35:00,211.34,212.99,210.62,211.71,145062.0,211.34,212.99,210.62,211.71,145062.0
2018-08-15 09:40:00,211.78,212.12,210.51,210.66,92934.0,211.78,212.12,210.51,210.66,92934.0
2018-08-15 09:45:00,210.66,210.87,210.22,210.46,75437.0,210.66,210.87,210.22,210.46,75437.0
2018-08-15 09:50:00,210.49,211.18,210.2,210.8,92490.0,210.49,211.18,210.2,210.8,92490.0
2018-08-15 09:55:00,210.8,211.64,210.54,211.05,66507.0,210.8,211.64,210.54,211.05,66507.0
2018-08-15 10:00:00,211.01,211.01,210.3,210.55,124861.0,211.01,211.01,210.3,210.55,124861.0
2018-08-15 10:05:00,210.55,210.95,210.3,210.56,58185.0,210.55,210.95,210.3,210.56,58185.0
2018-08-15 10:10:00,210.69,211.45,210.25,211.05,64409.0,210.69,211.45,210.25,211.05,64409.0
2018-08-15 10:15:00,211.14,211.68,210.86,211.65,54391.0,211.14,211.68,210.86,211.65,54391.0
2018-08-15 10:20:00,211.66,211.82,211.0,211.34,61342.0,211.66,211.82,211.0,211.34,61342.0
2018-08-15 10:25:00,211.4,211.4,210.59,210.63,54288.0,211.4,211.4,210.59,210.63,54288.0
2018-08-15 10:30:00,210.6,210.77,209.46,209.49,142191.0,210.6,210.77,209.46,209.49,142191.0
2018-08-15 10:35:00,209.56,209.87,208.88,209.5,54379.0,209.56,209.87,208.88,209.5,54379.0
2018-08-15 10:40:00,209.54,209.75,209.1,209.1,19072.0,209.54,209.75,209.1,209.1,19072.0
2018-08-15 10:45:00,209.14,209.65,209.05,209.1,25743.0,209.14,209.65,209.05,209.1,25743.0
2018-08-15 10:50:00,209.09,209.1,207.95,208.47,74998.0,209.09,209.1,207.95,208.47,74998.0
2018-08-15 10:55:00,208.55,209.59,208.52,209.17,46459.0,208.55,209.59,208.52,209.17,46459.0
2018-08-15 11:00:00,209.11,209.88,209.0,209.83,56436.0,209.11,209.88,209.0,209.83,56436.0
2018-08-15 11:05:00,209.75,210.51,209.45,210.3,71208.0,209.75,210.51,209.45,210.3,71208.0
2018-08-15 11:10:00,210.34,210.78,210.11,210.46,29317.0,210.34,210.78,210.11,210.46,29317.0
2018-08-15 11:15:00,210.55,210.6,210.23,210.47,46812.0,210.55,210.6,210.23,210.47,46812.0
2018-08-15 11:20:00,210.42,210.84,210.33,210.57,26412.0,210.42,210.84,210.33,210.57,26412.0
2018-08-15 11:25:00,210.59,211.18,210.36,210.97,30393.0,210.59,211.18,210.36,210.97,30393.0
2018-08-15 11:30:00,211.01,211.4,210.55,211.17,52415.0,211.01,211.4,210.55,211.17,52415.0
2018-08-15 11:35:00,211.24,211.59,210.98,211.0,33988.0,211.24,211.59,210.98,211.0,33988.0
2018-08-15 11:40:00,210.99,211.26,210.94,211.15,20926.0,210.99,211.26,210.94,211.15,20926.0
2018-08-15 11:45:00,211.23,211.41,210.89,211.34,40856.0,211.23,211.41,210.89,211.34,40856.0
2018-08-15 11:50:00,211.4,211.42,211.03,211.13,29129.0,211.4,211.42,211.03,211.13,29129.0
2018-08-15 11:55:00,211.16,211.34,211.05,211.19,22772.0,211.16,211.34,211.05,211.19,22772.0
2018-08-15 12:00:00,211.11,211.31,210.88,211.15,18568.0,211.11,211.31,210.88,211.15,18568.0
2018-08-15 12:05:00,211.13,211.46,211.05,211.21,21990.0,211.13,211.46,211.05,211.21,21990.0
2018-08-15 12:10:00,211.2,211.69,211.05,211.67,21247.0,211.2,211.69,211.05,211.67,21247.0
2018-08-15 12:15:00,211.53,211.99,211.36,211.85,12231.0,211.53,211.99,211.36,211.85,12231.0
2018-08-15 12:20:00,211.96,212.22,211.75,211.99,20136.0,211.96,212.22,211.75,211.99,20136.0
2018-08-15 12:25:00,212.12,212.23,211.75,211.85,16457.0,212.12,212.23,211.75,211.85,16457.0
2018-08-15 12:30:00,211.86,212.73,211.86,212.6,26163.0,211.86,212.73,211.86,212.6,26163.0
2018-08-15 12:35:00,212.62,213.17,212.4,213.11,20596.0,212.62,213.17,212.4,213.11,20596.0
2018-08-15 12:40:00,213.02,213.2,212.59,212.86,25640.0,213.02,213.2,212.59,212.86,25640.0
2018-08-15 12:45:00,212.83,212.89,212.48,212.59,13830.0,212.83,212.89,212.48,212.59,13830.0
2018-08-15 12:50:00,212.66,213.0,212.37,212.88,20040.0,212.66,213.0,212.37,212.88,20040.0
2018-08-15 12:55:00,212.8,213.08,212.8,212.99,8037.0,212.8,213.08,212.8,212.99,8037.0
2018-08-15 13:00:00,212.91,213.06,212.8,212.99,10623.0,212.91,213.06,212.8,212.99,10623.0
2018-08-15 13:05:00,212.96,213.05,212.71,212.71,19962.0,212.96,213.05,212.71,212.71,19962.0
2018-08-15 13:10:00,212.72,212.77,211.99,212.15,24331.0,212.72,212.77,211.99,212.15,24331.0
2018-08-15 13:15:00,212.04,212.11,211.75,211.92,16838.0,212.04,212.11,211.75,211.92,16838.0
2018-08-15 13:20:00,211.86,212.11,211.79,211.92,43213.0,211.86,212.11,211.79,211.92,43213.0
2018-08-15 13:25:00,211.94,212.2,211.93,212.03,19887.0,211.94,212.2,211.93,212.03,19887.0
2018-08-15 13:30:00,211.98,212.23,211.85,211.98,11117.0,211.98,212.23,211.85,211.98,11117.0
2018-08-15 13:35:00,211.96,212.2,211.65,212.16,14477.0,211.96,212.2,211.65,212.16,14477.0
2018-08-15 13:40:00,212.18,212.48,211.92,212.33,16970.0,212.18,212.48,211.92,212.33,16970.0
2018-08-15 13:45:00,212.4,212.65,212.1,212.3,16162.0,212.4,212.65,212.1,212.3,16162.0
2018-08-15 13:50:00,212.2,212.35,212.09,212.25,10189.0,212.2,212.35,212.09,212.25,10189.0
2018-08-15 13:55:00,212.25,212.49,212.15,212.39,18000.0,212.25,212.49,212.15,212.39,18000.0
2018-08-15 14:00:00,212.27,212.84,212.27,212.77,13397.0,212.27,212.84,212.27,212.77,13397.0
2018-08-15 14:05:00,212.79,212.79,211.76,211.92,14510.0,212.79,212.79,211.76,211.92,14510.0
2018-08-15 14:10:00,211.99,212.01,211.73,211.83,17830.0,211.99,212.01,211.73,211.83,17830.0
2018-08-15 14:15:00,211.8,212.09,211.8,211.97,10434.0,211.8,212.09,211.8,211.97,10434.0
2018-08-15 14:20:00,212.01,212.13,211.8,211.83,11601.0,212.01,212.13,211.8,211.83,11601.0
2018-08-15 14:25:00,211.8,212.04,211.67,211.75,21876.0,211.8,212.04,211.67,211.75,21876.0
2018-08-15 14:30:00,211.72,212.07,211.71,212.02,19025.0,211.72,212.07,211.71,212.02,19025.0
2018-08-15 14:35:00,212.03,212.26,211.87,212.02,10401.0,212.03,212.26,211.87,212.02,10401.0
2018-08-15 14:40:00,211.9,212.0,211.74,211.9,8691.0,211.9,212.0,211.74,211.9,8691.0
2018-08-15 14:45:00,211.87,212.11,211.74,212.11,18473.0,211.87,212.11,211.74,212.11,18473.0
2018-08-15 14:50:00,212.06,212.31,212.0,212.11,12146.0,212.06,212.31,212.0,212.11,12146.0
2018-08-15 14:55:00,212.11,212.4,211.91,212.38,16093.0,212.11,212.4,211.91,212.38,16093.0
2018-08-15 15:00:00,212.5,212.91,212.39,212.79,15337.0,212.5,212.91,212.39,212.79,15337.0
2018-08-15 15:05:00,212.88,213.4,212.69,213.08,21947.0,212.88,213.4,212.69,213.08,21947.0
2018-08-15 15:10:00,213.08,213.24,212.95,213.0,27497.0,213.08,213.24,212.95,213.0,27497.0
2018-08-15 15:15:00,212.97,213.32,212.78,213.03,32168.0,212.97,213.32,212.78,213.03,32168.0
2018-08-15 15:20:00,213.03,213.3,213.03,213.26,19074.0,213.03,213.3,213.03,213.26,19074.0
2018-08-15 15:25:00,213.26,213.69,213.26,213.5,23857.0,213.26,213.69,213.26,213.5,23857.0
2018-08-15 15:30:00,213.5,214.13,213.48,213.87,38720.0,213.5,214.13,213.48,213.87,38720.0
2018-08-15 15:35:00,213.86,214.03,213.61,213.65,40213.0,213.86,214.03,213.61,213.65,40213.0
2018-08-15 15:40:00,213.6,214.1,213.44,214.01,34995.0,213.6,214.1,213.44,214.01,34995.0
2018-08-15 15:45:00,213.91,214.15,213.7,213.83,38689.0,213.91,214.15,213.7,213.83,38689.0
2018-08-15 15:50:00,213.71,213.71,213.06,213.38,73567.0,213.71,213.71,213.06,213.38,73567.0
2018-08-15 15:55:00,213.47,213.8,213.32,213.46,112395.0,213.47,213.8,213.32,213.46,112395.0
2018-08-16 09:30:00,216.12,218.5,215.48,218.4,258689.0,216.12,218.5,215.48,218.4,258689.0
2018-08-16 09:35:00,218.37,218.5,217.35,217.96,86249.0,218.37,218.5,217.35,217.96,86249.0
2018-08-16 09:40:00,218.0,218.73,217.96,218.61,103874.0,218.0,218.73,217.96,218.61,103874.0
2018-08-16 09:45:00,218.61,219.45,218.6,219.03,139627.0,218.61,219.45,218.6,219.03,139627.0
2018-08-16 09:50:00,219.04,219.95,218.96,219.46,94719.0,219.04,219.95,218.96,219.46,94719.0
2018-08-16 09:55:00,219.51,219.88,218.38,218.63,73405.0,219.51,219.88,218.38,218.63,73405.0
2018-08-16 10:00:00,218.71,220.05,218.7,219.52,83234.0,218.71,220.05,218.7,219.52,83234.0
2018-08-16 10:05:00,219.59,220.01,219.51,219.75,51433.0,219.59,220.01,219.51,219.75,51433.0
2018-08-16 10:10:00,219.73,219.96,219.62,219.8,33276.0,219.73,219.96,219.62,219.8,33276.0
2018-08-16 10:15:00,219.81,219.89,219.45,219.63,48852.0,219.81,219.89,219.45,219.63,48852.0
2018-08-16 10:20:00,219.61,219.82,219.23,219.46,33776.0,219.61,219.82,219.23,219.46,33776.0
2018-08-16 10:25:00,219.38,219.5,218.8,219.5,35058.0,219.38,219.5,218.8,219.5,35058.0
2018-08-16 10:30:00,219.53,219.72,219.33,219.34,36960.0,219.53,219.72,219.33,219.34,36960.0
2018-08-16 10:35:00,219.33,220.58,219.27,220.3,82474.0,219.33,220.58,219.27,220.3,82474.0
2018-08-16 10:40:00,220.3,220.7,220.26,220.53,63932.0,220.3,220.7,220.26,220.53,63932.0
2018-08-16 10:45:00,220.51,220.83,220.33,220.68,42869.0,220.51,220.83,220.33,220.68,42869.0
2018-08-16 10:50:00,220.63,220.75,220.32,220.65,68548.0,220.63,220.75,220.32,220.65,68548.0
2018-08-16 10:55:00,220.68,220.73,220.3,220.42,48453.0,220.68,220.73,220.3,220.42,48453.0
2018-08-16 11:00:00,220.41,220.59,220.37,220.53,50275.0,220.41,220.59,220.37,220.53,50275.0
2018-08-16 11:05:00,220.53,220.62,220.45,220.54,28614.0,220.53,220.62,220.45,220.54,28614.0
2018-08-16 11:10:00,220.5,220.65,220.38,220.45,37213.0,220.5,220.65,220.38,220.45,37213.0
2018-08-16 11:15:00,220.46,220.73,220.12,220.69,36935.0,220.46,220.73,220.12,220.69,36935.0
2018-08-16 11:20:00,220.65,221.28,220.65,221.28,62344.0,220.65,221.28,220.65,221.28,62344.0
2018-08-16 11:25:00,221.27,221.4,221.14,221.16,44453.0,221.27,221.4,221.14,221.16,44453.0
2018-08-16 11:30:00,221.16,221.18,220.09,220.2,44409.0,221.16,221.18,220.09,220.2,44409.0
2018-08-16 11:35:00,220.24,220.4,220.0,220.0,34002.0,220.24,220.4,220.0,220.0,34002.0
2018-08-16 11:40:00,219.95,220.26,219.86,220.06,22988.0,219.95,220.26,219.86,220.06,22988.0
2018-08-16 11:45:00,220.09,220.46,220.09,220.46,12850.0,220.09,220.46,220.09,220.46,12850.0
2018-08-16 11:50:00,220.38,220.38,219.86,219.89,22939.0,220.38,220.38,219.86,219.89,22939.0
2018-08-16 11:55:00,219.85,220.01,219.0,219.5,50363.0,219.85,220.01,219.0,219.5,50363.0
2018-08-16 12:00:00,219.54,219.99,219.47,219.89,26285.0,219.54,219.99,219.47,219.89,26285.0
2018-08-16 12:05:00,219.88,220.1,219.59,219.73,17070.0,219.88,220.1,219.59,219.73,17070.0
2018-08-16 12:10:00,219.75,220.0,219.47,219.57,30911.0,219.75,220.0,219.47,219.57,30911.0
2018-08-16 12:15:00,219.53,219.6,219.19,219.34,16416.0,219.53,219.6,219.19,219.34,16416.0
2018-08-16 12:20:00,219.27,219.47,219.19,219.41,20713.0,219.27,219.47,219.19,219.41,20713.0
2018-08-16 12:25:00,219.42,219.68,219.37,219.57,18297.0,219.42,219.68,219.37,219.57,18297.0
2018-08-16 12:30:00,219.59,219.65,219.37,219.59,17513.0,219.59,219.65,219.37,219.59,17513.0
2018-08-16 12:35:00,219.61,220.02,219.52,219.98,19981.0,219.61,220.02,219.52,219.98,19981.0
2018-08-16 12:40:00,219.93,219.93,219.46,219.46,20077.0,219.93,219.93,219.46,219.46,20077.0
2018-08-16 12:45:00,219.41,219.99,219.41,219.84,23725.0,219.41,219.99,219.41,219.84,23725.0
2018-08-16 12:50:00,219.79,220.06,219.79,219.98,16064.0,219.79,220.06,219.79,219.98,16064.0
2018-08-16 12:55:00,219.96,220.01,219.77,219.8,12935.0,219.96,220.01,219.77,219.8,12935.0
2018-08-16 13:00:00,219.78,219.87,219.5,219.75,13565.0,219.78,219.87,219.5,219.75,13565.0
2018-08-16 13:05:00,219.72,219.72,219.33,219.48,20009.0,219.72,219.72,219.33,219.48,20009.0
2018-08-16 13:10:00,219.45,219.85,219.45,219.7,17960.0,219.45,219.85,219.45,219.7,17960.0
2018-08-16 13:15:00,219.68,219.71,219.38,219.48,12429.0,219.68,219.71,219.38,219.48,12429.0
2018-08-16 13:20:00,219.47,219.71,219.4,219.44,10507.0,219.47,219.71,219.4,219.44,10507.0
2018-08-16 13:25:00,219.43,219.43,219.1,219.21,12797.0,219.43,219.43,219.1,219.21,12797.0
2018-08-16 13:30:00,219.18,219.25,218.83,218.83,15869.0,219.18,219.25,218.83,218.83,15869.0
2018-08-16 13:35:00,218.84,219.07,218.56,218.57,19626.0,218.84,219.07,218.56,218.57,19626.0
2018-08-16 13:40:00,218.55,218.95,218.41,218.95,16905.0,218.55,218.95,218.41,218.95,16905.0
2018-08-16 13:45:00,218.87,218.87,218.29,218.4,15158.0,218.87,218.87,218.29,218.4,15158.0
2018-08-16 13:50:00,218.39,218.39,218.0,218.13,22097.0,218.39,218.39,218.0,218.13,22097.0
2018-08-16 13:55:00,218.19,218.55,217.98,218.4,27142.0,218.19,218.55,217.98,218.4,27142.0
2018-08-16 14:00:00,218.35,218.59,218.25,218.33,14294.0,218.35,218.59,218.25,218.33,14294.0
2018-08-16 14:05:00,218.31,218.42,218.21,218.28,13050.0,218.31,218.42,218.21,218.28,13050.0
2018-08-16 14:10:00,218.29,218.4,218.2,218.31,9464.0,218.29,218.4,218.2,218.31,9464.0
2018-08-16 14:15:00,218.32,218.5,218.27,218.32,10619.0,218.32,218.5,218.27,218.32,10619.0
2018-08-16 14:20:00,218.29,218.47,218.11,218.32,14469.0,218.29,218.47,218.11,218.32,14469.0
2018-08-16 14:25:00,218.29,218.3,217.78,217.78,33001.0,218.29,218.3,217.78,217.78,33001.0
2018-08-16 14:30:00,217.76,218.08,217.5,218.06,49557.0,217.76,218.08,217.5,218.06,49557.0
2018-08-16 14:35:00,217.94,218.36,217.93,218.31,15400.0,217.94,218.36,217.93,218.31,15400.0
2018-08-16 14:40:00,218.27,218.47,218.19,218.35,17766.0,218.27,218.47,218.19,218.35,17766.0
2018-08-16 14:45:00,218.47,218.47,218.08,218.24,12884.0,218.47,218.47,218.08,218.24,12884.0
2018-08-16 14:50:00,218.25,218.3,217.75,217.76,17219.0,218.25,218.3,217.75,217.76,17219.0
2018-08-16 14:55:00,217.76,218.13,217.75,217.83,18100.0,217.76,218.13,217.75,217.83,18100.0
2018-08-16 15:00:00,217.91,218.01,217.8,217.95,19392.0,217.91,218.01,217.8,217.95,19392.0
2018-08-16 15:05:00,217.9,218.14,217.9,217.93,21979.0,217.9,218.14,217.9,217.93,21979.0
2018-08-16 15:10:00,217.99,218.04,217.61,217.62,16096.0,217.99,218.04,217.61,217.62,16096.0
2018-08-16 15:15:00,217.64,217.66,217.41,217.54,27290.0,217.64,217.66,217.41,217.54,27290.0
2018-08-16 15:20:00,217.52,217.64,217.32,217.32,24528.0,217.52,217.64,217.32,217.32,24528.0
2018-08-16 15:25:00,217.3,217.6,217.27,217.53,22163.0,217.3,217.6,217.27,217.53,22163.0
2018-08-16 15:30:00,217.48,217.48,217.21,217.38,32217.0,217.48,217.48,217.21,217.38,32217.0
2018-08-16 15:35:00,217.35,217.35,216.99,217.19,37456.0,217.35,217.35,216.99,217.19,37456.0
2018-08-16 15:40:00,217.17,217.38,217.1,217.38,41333.0,217.17,217.38,217.1,217.38,41333.0
2018-08-16 15:45:00,217.3,217.32,217.0,217.1,40014.0,217.3,217.32,217.0,217.1,40014.0
2018-08-16 15:50:00,217.09,217.28,216.72,217.18,80876.0,217.09,217.28,216.72,217.18,80876.0
2018-08-16 15:55:00,217.19,217.45,217.01,217.32,144871.0,217.19,217.45,217.01,217.32,144871.0
2018-08-17 09:30:00,221.0,222.0,219.59,221.23,261939.0,221.0,222.0,219.59,221.23,261939.0
2018-08-17 09:35:00,221.23,223.36,221.18,223.2,171740.0,221.23,223.36,221.18,223.2,171740.0
2018-08-17 09:40:00,223.0,223.25,221.52,222.05,99335.0,223.0,223.25,221.52,222.05,99335.0
2018-08-17 09:45:00,222.01,222.3,221.3,221.53,81639.0,222.01,222.3,221.3,221.53,81639.0
2018-08-17 09:50:00,221.5,221.86,220.23,220.3,65839.0,221.5,221.86,220.23,220.3,65839.0
2018-08-17 09:55:00,220.35,220.86,219.97,220.59,55395.0,220.35,220.86,219.97,220.59,55395.0
2018-08-17 10:00:00,220.5,220.57,219.45,219.78,60978.0,220.5,220.57,219.45,219.78,60978.0
2018-08-17 10:05:00,219.73,219.89,219.03,219.12,87504.0,219.73,219.89,219.03,219.12,87504.0
2018-08-17 10:10:00,219.17,219.17,217.52,217.9,91395.0,219.17,219.17,217.52,217.9,91395.0
2018-08-17 10:15:00,217.97,218.72,217.76,218.5,46669.0,217.97,218.72,217.76,218.5,46669.0
2018-08-17 10:20:00,218.6,219.05,218.19,218.5,33251.0,218.6,219.05,218.19,218.5,33251.0
2018-08-17 10:25:00,218.51,218.63,218.14,218.4,25271.0,218.51,218.63,218.14,218.4,25271.0
2018-08-17 10:30:00,218.35,219.0,218.35,218.65,31433.0,218.35,219.0,218.35,218.65,31433.0
2018-08-17 10:35:00,218.55,218.97,218.44,218.59,22409.0,218.55,218.97,218.44,218.59,22409.0
2018-08-17 10:40:00,218.67,218.67,217.8,217.85,25159.0,218.67,218.67,217.8,217.85,25159.0
2018-08-17 10:45:00,217.85,218.4,217.08,218.4,61863.0,217.85,218.4,217.08,218.4,61863.0
2018-08-17 10:50:00,218.28,218.52,218.07,218.07,18961.0,218.28,218.52,218.07,218.07,18961.0
2018-08-17 10:55:00,218.15,218.49,217.96,218.24,30181.0,218.15,218.49,217.96,218.24,30181.0
2018-08-17 11:00:00,218.34,218.59,217.7,218.52,32528.0,218.34,218.59,217.7,218.52,32528.0
2018-08-17 11:05:00,218.51,218.71,218.31,218.65,15823.0,218.51,218.71,218.31,218.65,15823.0
2018-08-17 11:10:00,218.67,219.38,218.51,219.19,42502.0,218.67,219.38,218.51,219.19,42502.0
2018-08-17 11:15:00,219.22,219.61,218.86,218.98,126099.0,219.22,219.61,218.86,218.98,126099.0
2018-08-17 11:20:00,219.03,219.21,217.99,217.99,93338.0,219.03,219.21,217.99,217.99,93338.0
2018-08-17 11:25:00,218.01,218.13,217.59,217.83,59582.0,218.01,218.13,217.59,217.83,59582.0
2018-08-17 11:30:00,217.99,218.67,217.85,218.57,25300.0,217.99,218.67,217.85,218.57,25300.0
2018-08-17 11:35:00,218.52,219.47,218.52,219.38,31705.0,218.52,219.47,218.52,219.38,31705.0
2018-08-17 11:40:00,219.46,219.8,219.26,219.64,25944.0,219.46,219.8,219.26,219.64,25944.0
2018-08-17 11:45:00,219.56,219.87,219.38,219.58,27575.0,219.56,219.87,219.38,219.58,27575.0
2018-08-17 11:50:00,219.62,219.98,219.32,219.86,24630.0,219.62,219.98,219.32,219.86,24630.0
2018-08-17 11:55:00,219.83,219.99,219.41,219.41,35198.0,219.83,219.99,219.41,219.41,35198.0
2018-08-17 12:00:00,219.35,219.79,219.34,219.53,28616.0,219.35,219.79,219.34,219.53,28616.0
2018-08-17 12:05:00,219.59,219.8,219.58,219.65,14601.0,219.59,219.8,219.58,219.65,14601.0
2018-08-17 12:10:00,219.65,219.71,219.36,219.36,12736.0,219.65,219.71,219.36,219.36,12736.0
2018-08-17 12:15:00,219.3,219.49,219.05,219.37,16992.0,219.3,219.49,219.05,219.37,16992.0
2018-08-17 12:20:00,219.41,219.59,219.27,219.5,11588.0,219.41,219.59,219.27,219.5,11588.0
2018-08-17 12:25:00,219.5,219.56,219.28,219.54,6705.0,219.5,219.56,219.28,219.54,6705.0
2018-08-17 12:30:00,219.42,219.47,218.94,219.0,14212.0,219.42,219.47,218.94,219.0,14212.0
2018-08-17 12:35:00,219.0,219.14,218.87,219.05,10937.0,219.0,219.14,218.87,219.05,10937.0
2018-08-17 12:40:00,219.11,219.22,219.0,219.07,11729.0,219.11,219.22,219.0,219.07,11729.0
2018-08-17 12:45:00,219.07,219.25,218.91,219.19,9710.0,219.07,219.25,218.91,219.19,9710.0
2018-08-17 12:50:00,219.18,219.51,219.15,219.3,10029.0,219.18,219.51,219.15,219.3,10029.0
2018-08-17 12:55:00,219.25,219.45,219.09,219.23,10800.0,219.25,219.45,219.09,219.23,10800.0
2018-08-17 13:00:00,219.23,219.37,218.91,219.2,19386.0,219.23,219.37,218.91,219.2,19386.0
2018-08-17 13:05:00,219.22,219.42,219.05,219.3,15897.0,219.22,219.42,219.05,219.3,15897.0
2018-08-17 13:10:00,219.3,219.37,219.15,219.19,7408.0,219.3,219.37,219.15,219.19,7408.0
2018-08-17 13:15:00,219.11,219.58,219.11,219.37,11090.0,219.11,219.58,219.11,219.37,11090.0
2018-08-17 13:20:00,219.35,219.43,219.21,219.3,11856.0,219.35,219.43,219.21,219.3,11856.0
2018-08-17 13:25:00,219.27,219.45,219.0,219.12,15952.0,219.27,219.45,219.0,219.12,15952.0
2018-08-17 13:30:00,219.14,219.48,219.14,219.43,21620.0,219.14,219.48,219.14,219.43,21620.0
2018-08-17 13:35:00,219.46,219.54,219.24,219.49,25422.0,219.46,219.54,219.24,219.49,25422.0
2018-08-17 13:40:00,219.46,219.56,219.34,219.42,35647.0,219.46,219.56,219.34,219.42,35647.0
2018-08-17 13:45:00,219.38,219.5,218.65,218.65,14675.0,219.38,219.5,218.65,218.65,14675.0
2018-08-17 13:50:00,218.72,218.74,218.42,218.48,15968.0,218.72,218.74,218.42,218.48,15968.0
2018-08-17 13:55:00,218.49,219.05,218.49,218.7,26284.0,218.49,219.05,218.49,218.7,26284.0
2018-08-17 14:00:00,218.68,220.0,218.57,219.71,44145.0,218.68,220.0,218.57,219.71,44145.0
2018-08-17 14:05:00,219.82,221.39,219.65,221.37,96700.0,219.82,221.39,219.65,221.37,96700.0
2018-08-17 14:10:00,221.26,222.74,221.14,222.74,165717.0,221.26,222.74,221.14,222.74,165717.0
2018-08-17 14:15:00,222.62,223.07,222.28,222.29,98616.0,222.62,223.07,222.28,222.29,98616.0
2018-08-17 14:20:00,222.4,223.01,222.28,222.99,92503.0,222.4,223.01,222.28,222.99,92503.0
2018-08-17 14:25:00,222.98,223.42,222.43,222.77,94634.0,222.98,223.42,222.43,222.77,94634.0
2018-08-17 14:30:00,222.88,223.09,222.23,222.84,55494.0,222.88,223.09,222.23,222.84,55494.0
2018-08-17 14:35:00,222.87,223.35,222.66,222.77,62568.0,222.87,223.35,222.66,222.77,62568.0
2018-08-17 14:40:00,222.77,223.39,222.71,223.29,44859.0,222.77,223.39,222.71,223.29,44859.0
2018-08-17 14:45:00,223.3,223.65,223.27,223.53,89036.0,223.3,223.65,223.27,223.53,89036.0
2018-08-17 14:50:00,223.51,224.31,222.97,224.11,123437.0,223.51,224.31,222.97,224.11,123437.0
2018-08-17 14:55:00,224.05,224.64,224.05,224.55,106156.0,224.05,224.64,224.05,224.55,106156.0
2018-08-17 15:00:00,224.65,225.07,224.12,224.12,92832.0,224.65,225.07,224.12,224.12,92832.0
2018-08-17 15:05:00,224.12,224.12,223.27,223.27,42322.0,224.12,224.12,223.27,223.27,42322.0
2018-08-17 15:10:00,223.27,224.29,223.18,223.97,61293.0,223.27,224.29,223.18,223.97,61293.0
2018-08-17 15:15:00,223.91,224.02,223.5,223.96,30035.0,223.91,224.02,223.5,223.96,30035.0
2018-08-17 15:20:00,223.97,224.24,223.33,223.53,51921.0,223.97,224.24,223.33,223.53,51921.0
2018-08-17 15:25:00,223.54,223.85,223.34,223.69,31383.0,223.54,223.85,223.34,223.69,31383.0
2018-08-17 15:30:00,223.75,223.75,223.32,223.32,42703.0,223.75,223.75,223.32,223.32,42703.0
2018-08-17 15:35:00,223.36,223.59,223.17,223.48,42467.0,223.36,223.59,223.17,223.48,42467.0
2018-08-17 15:40:00,223.5,223.76,223.39,223.5,61507.0,223.5,223.76,223.39,223.5,61507.0
2018-08-17 15:45:00,223.52,223.71,223.09,223.44,84568.0,223.52,223.71,223.09,223.44,84568.0
2018-08-17 15:50:00,223.4,223.41,222.76,223.11,148903.0,223.4,223.41,222.76,223.11,148903.0
2018-08-17 15:55:00,223.11,223.25,222.59,222.67,223171.0,223.11,223.25,222.59,222.67,223171.0
2018-08-20 09:30:00,224.7,226.22,224.1,224.61,200011.0,224.7,226.22,224.1,224.61,200011.0
2018-08-20 09:35:00,224.53,225.26,223.79,224.56,97379.0,224.53,225.26,223.79,224.56,97379.0
2018-08-20 09:40:00,224.54,224.86,222.68,223.25,85705.0,224.54,224.86,222.68,223.25,85705.0
2018-08-20 09:45:00,223.21,224.42,223.0,223.9,50142.0,223.21,224.42,223.0,223.9,50142.0
2018-08-20 09:50:00,223.63,223.75,221.53,221.98,102272.0,223.63,223.75,221.53,221.98,102272.0
2018-08-20 09:55:00,222.14,222.14,220.97,221.78,62512.0,222.14,222.14,220.97,221.78,62512.0
2018-08-20 10:00:00,221.84,222.57,221.59,222.57,26800.0,221.84,222.57,221.59,222.57,26800.0
2018-08-20 10:05:00,222.51,222.61,221.79,222.17,19727.0,222.51,222.61,221.79,222.17,19727.0
2018-08-20 10:10:00,222.29,222.54,221.35,221.35,27240.0,222.29,222.54,221.35,221.35,27240.0
2018-08-20 10:15:00,221.44,222.6,221.44,222.52,29359.0,221.44,222.6,221.44,222.52,29359.0
2018-08-20 10:20:00,222.51,223.05,222.36,222.7,26225.0,222.51,223.05,222.36,222.7,26225.0
2018-08-20 10:25:00,222.66,223.45,222.49,223.04,30506.0,222.66,223.45,222.49,223.04,30506.0
2018-08-20 10:30:00,223.14,223.62,222.88,223.5,33614.0,223.14,223.62,222.88,223.5,33614.0
2018-08-20 10:35:00,223.43,224.29,223.43,224.0,53938.0,223.43,224.29,223.43,224.0,53938.0
2018-08-20 10:40:00,223.93,224.03,223.38,223.57,39484.0,223.93,224.03,223.38,223.57,39484.0
2018-08-20 10:45:00,223.57,223.9,223.13,223.82,31233.0,223.57,223.9,223.13,223.82,31233.0
2018-08-20 10:50:00,223.75,223.81,223.17,223.28,9796.0,223.75,223.81,223.17,223.28,9796.0
2018-08-20 10:55:00,223.29,223.75,222.92,223.65,44283.0,223.29,223.75,222.92,223.65,44283.0
2018-08-20 11:00:00,223.74,224.34,223.39,223.47,31460.0,223.74,224.34,223.39,223.47,31460.0
2018-08-20 11:05:00,223.46,223.89,223.44,223.65,16866.0,223.46,223.89,223.44,223.65,16866.0
2018-08-20 11:10:00,223.59,223.67,223.17,223.45,17315.0,223.59,223.67,223.17,223.45,17315.0
2018-08-20 11:15:00,223.52,223.97,223.35,223.79,9790.0,223.52,223.97,223.35,223.79,9790.0
2018-08-20 11:20:00,223.78,224.0,223.6,223.76,23482.0,223.78,224.0,223.6,223.76,23482.0
2018-08-20 11:25:00,223.68,224.11,223.51,223.86,17323.0,223.68,224.11,223.51,223.86,17323.0
2018-08-20 11:30:00,223.94,224.19,223.82,223.82,13443.0,223.94,224.19,223.82,223.82,13443.0
2018-08-20 11:35:00,223.81,224.04,223.66,223.78,16349.0,223.81,224.04,223.66,223.78,16349.0
2018-08-20 11:40:00,223.79,223.85,223.4,223.54,17130.0,223.79,223.85,223.4,223.54,17130.0
2018-08-20 11:45:00,223.54,223.67,223.27,223.49,12171.0,223.54,223.67,223.27,223.49,12171.0
2018-08-20 11:50:00,223.58,224.34,223.56,224.12,22237.0,223.58,224.34,223.56,224.12,22237.0
2018-08-20 11:55:00,224.09,224.39,224.0,224.08,38633.0,224.09,224.39,224.0,224.08,38633.0
2018-08-20 12:00:00,223.99,224.45,223.76,224.32,11438.0,223.99,224.45,223.76,224.32,11438.0
2018-08-20 12:05:00,224.31,224.9,224.31,224.76,30601.0,224.31,224.9,224.31,224.76,30601.0
2018-08-20 12:10:00,224.77,224.89,224.63,224.63,15966.0,224.77,224.89,224.63,224.63,15966.0
2018-08-20 12:15:00,224.63,224.82,224.5,224.6,10445.0,224.63,224.82,224.5,224.6,10445.0
2018-08-20 12:20:00,224.55,225.2,224.33,225.0,27795.0,224.55,225.2,224.33,225.0,27795.0
2018-08-20 12:25:00,225.03,225.57,224.98,225.41,40601.0,225.03,225.57,224.98,225.41,40601.0
2018-08-20 12:30:00,225.4,226.15,225.35,225.83,73208.0,225.4,226.15,225.35,225.83,73208.0
2018-08-20 12:35:00,225.89,225.98,225.6,225.67,23474.0,225.89,225.98,225.6,225.67,23474.0
2018-08-20 12:40:00,225.67,225.76,225.35,225.35,25979.0,225.67,225.76,225.35,225.35,25979.0
2018-08-20 12:45:00,225.35,225.7,225.06,225.45,29895.0,225.35,225.7,225.06,225.45,29895.0
2018-08-20 12:50:00,225.41,225.89,225.33,225.81,21510.0,225.41,225.89,225.33,225.81,21510.0
2018-08-20 12:55:00,225.87,226.37,225.81,225.93,90082.0,225.87,226.37,225.81,225.93,90082.0
2018-08-20 13:00:00,226.01,226.12,225.64,225.76,17485.0,226.01,226.12,225.64,225.76,17485.0
2018-08-20 13:05:00,225.65,225.77,225.3,225.3,12262.0,225.65,225.77,225.3,225.3,12262.0
2018-08-20 13:10:00,225.31,225.33,224.81,224.81,12049.0,225.31,225.33,224.81,224.81,12049.0
2018-08-20 13:15:00,224.81,225.02,224.59,225.0,28807.0,224.81,225.02,224.59,225.0,28807.0
2018-08-20 13:20:00,225.0,225.07,224.76,224.76,29416.0,225.0,225.07,224.76,224.76,29416.0
2018-08-20 13:25:00,224.78,225.05,224.75,224.95,13854.0,224.78,225.05,224.75,224.95,13854.0
2018-08-20 13:30:00,225.02,225.05,224.83,224.91,7212.0,225.02,225.05,224.83,224.91,7212.0
2018-08-20 13:35:00,224.89,224.9,224.66,224.77,7135.0,224.89,224.9,224.66,224.77,7135.0
2018-08-20 13:40:00,224.84,224.86,224.45,224.45,14081.0,224.84,224.86,224.45,224.45,14081.0
2018-08-20 13:45:00,224.44,224.45,224.19,224.19,9175.0,224.44,224.45,224.19,224.19,9175.0
2018-08-20 13:50:00,224.27,224.41,224.15,224.38,11265.0,224.27,224.41,224.15,224.38,11265.0
2018-08-20 13:55:00,224.36,224.47,224.2,224.4,8197.0,224.36,224.47,224.2,224.4,8197.0
2018-08-20 14:00:00,224.41,224.7,224.29,224.43,12457.0,224.41,224.7,224.29,224.43,12457.0
2018-08-20 14:05:00,224.5,224.5,224.16,224.38,27096.0,224.5,224.5,224.16,224.38,27096.0
2018-08-20 14:10:00,224.41,224.41,224.02,224.13,16692.0,224.41,224.41,224.02,224.13,16692.0
2018-08-20 14:15:00,224.17,224.17,223.94,224.06,15948.0,224.17,224.17,223.94,224.06,15948.0
2018-08-20 14:20:00,224.06,224.16,223.94,224.11,6300.0,224.06,224.16,223.94,224.11,6300.0
2018-08-20 14:25:00,224.16,224.48,224.1,224.28,6382.0,224.16,224.48,224.1,224.28,6382.0
2018-08-20 14:30:00,224.27,224.35,224.11,224.11,11048.0,224.27,224.35,224.11,224.11,11048.0
2018-08-20 14:35:00,224.04,224.18,223.91,224.0,6382.0,224.04,224.18,223.91,224.0,6382.0
2018-08-20 14:40:00,224.0,224.04,223.75,224.01,11179.0,224.0,224.04,223.75,224.01,11179.0
2018-08-20 14:45:00,223.92,223.92,223.7,223.83,10859.0,223.92,223.92,223.7,223.83,10859.0
2018-08-20 14:50:00,223.92,224.02,223.77,223.8,12696.0,223.92,224.02,223.77,223.8,12696.0
2018-08-20 14:55:00,223.76,223.87,223.66,223.66,8496.0,223.76,223.87,223.66,223.66,8496.0
2018-08-20 15:00:00,223.66,223.75,223.22,223.23,13769.0,223.66,223.75,223.22,223.23,13769.0
2018-08-20 15:05:00,223.29,223.41,223.18,223.34,22643.0,223.29,223.41,223.18,223.34,22643.0
2018-08-20 15:10:00,223.37,223.55,223.36,223.45,9454.0,223.37,223.55,223.36,223.45,9454.0
2018-08-20 15:15:00,223.44,223.56,223.33,223.34,15950.0,223.44,223.56,223.33,223.34,15950.0
2018-08-20 15:20:00,223.36,223.41,223.21,223.21,10701.0,223.36,223.41,223.21,223.21,10701.0
2018-08-20 15:25:00,223.25,223.33,223.07,223.16,22106.0,223.25,223.33,223.07,223.16,22106.0
2018-08-20 15:30:00,223.07,223.28,222.95,223.09,35484.0,223.07,223.28,222.95,223.09,35484.0
2018-08-20 15:35:00,223.18,223.49,223.08,223.28,33899.0,223.18,223.49,223.08,223.28,33899.0
2018-08-20 15:40:00,223.33,223.41,223.26,223.33,22203.0,223.33,223.41,223.26,223.33,22203.0
2018-08-20 15:45:00,223.33,223.54,223.26,223.48,27342.0,223.33,223.54,223.26,223.48,27342.0
2018-08-20 15:50:00,223.44,223.92,223.35,223.52,62853.0,223.44,223.92,223.35,223.52,62853.0
2018-08-20 15:55:00,223.56,223.75,223.46,223.72,104463.0,223.56,223.75,223.46,223.72,104463.0
2018-08-21 09:30:00,225.77,226.28,225.03,225.18,107001.0,225.77,226.28,225.03,225.18,107001.0
2018-08-21 09:35:00,225.07,225.13,224.22,224.69,36881.0,225.07,225.13,224.22,224.69,36881.0
2018-08-21 09:40:00,224.69,225.05,224.0,225.02,37051.0,224.69,225.05,224.0,225.02,37051.0
2018-08-21 09:45:00,225.02,225.3,224.72,224.84,34377.0,225.02,225.3,224.72,224.84,34377.0
2018-08-21 09:50:00,224.63,225.05,224.35,225.03,31296.0,224.63,225.05,224.35,225.03,31296.0
2018-08-21 09:55:00,225.09,225.09,224.5,224.71,27915.0,225.09,225.09,224.5,224.71,27915.0
2018-08-21 10:00:00,224.69,224.69,224.19,224.34,22425.0,224.69,224.69,224.19,224.34,22425.0
2018-08-21 10:05:00,224.44,224.68,224.22,224.41,39629.0,224.44,224.68,224.22,224.41,39629.0
2018-08-21 10:10:00,224.4,224.92,224.3,224.86,49334.0,224.4,224.92,224.3,224.86,49334.0
2018-08-21 10:15:00,224.89,225.75,224.89,225.27,40856.0,224.89,225.75,224.89,225.27,40856.0
2018-08-21 10:20:00,225.3,225.82,225.16,225.45,44035.0,225.3,225.82,225.16,225.45,44035.0
2018-08-21 10:25:00,225.48,225.8,225.35,225.35,16807.0,225.48,225.8,225.35,225.35,16807.0
2018-08-21 10:30:00,225.35,225.85,225.35,225.76,14887.0,225.35,225.85,225.35,225.76,14887.0
2018-08-21 10:35:00,225.82,225.87,225.32,225.42,14324.0,225.82,225.87,225.32,225.42,14324.0
2018-08-21 10:40:00,225.28,225.45,224.72,224.72,10385.0,225.28,225.45,224.72,224.72,10385.0
2018-08-21 10:45:00,224.77,224.77,224.36,224.54,11810.0,224.77,224.77,224.36,224.54,11810.0
2018-08-21 10:50:00,224.6,224.85,224.57,224.6,16168.0,224.6,224.85,224.57,224.6,16168.0
2018-08-21 10:55:00,224.59,224.78,224.35,224.48,17324.0,224.59,224.78,224.35,224.48,17324.0
2018-08-21 11:00:00,224.44,224.68,224.41,224.64,27642.0,224.44,224.68,224.41,224.64,27642.0
2018-08-21 11:05:00,224.59,224.65,224.11,224.26,21493.0,224.59,224.65,224.11,224.26,21493.0
2018-08-21 11:10:00,224.22,224.25,223.58,223.65,33878.0,224.22,224.25,223.58,223.65,33878.0
2018-08-21 11:15:00,223.59,223.97,223.58,223.94,13662.0,223.59,223.97,223.58,223.94,13662.0
2018-08-21 11:20:00,224.0,224.17,223.77,224.11,7549.0,224.0,224.17,223.77,224.11,7549.0
2018-08-21 11:25:00,224.19,224.37,223.92,223.99,21002.0,224.19,224.37,223.92,223.99,21002.0
2018-08-21 11:30:00,223.92,224.37,223.84,224.32,6209.0,223.92,224.37,223.84,224.32,6209.0
2018-08-21 11:35:00,224.26,224.53,224.2,224.43,17144.0,224.26,224.53,224.2,224.43,17144.0
2018-08-21 11:40:00,224.36,224.55,224.22,224.3,12373.0,224.36,224.55,224.22,224.3,12373.0
2018-08-21 11:45:00,224.31,224.36,224.06,224.08,6300.0,224.31,224.36,224.06,224.08,6300.0
2018-08-21 11:50:00,224.19,224.37,223.88,224.3,14993.0,224.19,224.37,223.88,224.3,14993.0
2018-08-21 11:55:00,224.38,224.41,224.18,224.3,9026.0,224.38,224.41,224.18,224.3,9026.0
2018-08-21 12:00:00,224.34,224.47,224.22,224.28,11822.0,224.34,224.47,224.22,224.28,11822.0
2018-08-21 12:05:00,224.26,224.31,224.05,224.12,8992.0,224.26,224.31,224.05,224.12,8992.0
2018-08-21 12:10:00,224.17,224.27,224.06,224.27,9900.0,224.17,224.27,224.06,224.27,9900.0
2018-08-21 12:15:00,224.28,224.35,224.16,224.23,4292.0,224.28,224.35,224.16,224.23,4292.0
2018-08-21 12:20:00,224.29,224.45,224.18,224.45,5789.0,224.29,224.45,224.18,224.45,5789.0
2018-08-21 12:25:00,224.46,224.72,224.38,224.66,13466.0,224.46,224.72,224.38,224.66,13466.0
2018-08-21 12:30:00,224.71,224.71,224.58,224.69,6997.0,224.71,224.71,224.58,224.69,6997.0
2018-08-21 12:35:00,224.72,224.9,224.59,224.86,20539.0,224.72,224.9,224.59,224.86,20539.0
2018-08-21 12:40:00,224.85,224.87,224.65,224.85,21883.0,224.85,224.87,224.65,224.85,21883.0
2018-08-21 12:45:00,224.84,225.1,224.71,224.97,28864.0,224.84,225.1,224.71,224.97,28864.0
2018-08-21 12:50:00,224.96,225.35,224.93,225.31,11011.0,224.96,225.35,224.93,225.31,11011.0
2018-08-21 12:55:00,225.33,225.4,225.09,225.14,10705.0,225.33,225.4,225.09,225.14,10705.0
2018-08-21 13:00:00,225.16,225.16,224.76,224.92,16378.0,225.16,225.16,224.76,224.92,16378.0
2018-08-21 13:05:00,224.87,224.98,224.65,224.94,12215.0,224.87,224.98,224.65,224.94,12215.0
2018-08-21 13:10:00,224.96,225.05,224.81,224.92,11088.0,224.96,225.05,224.81,224.92,11088.0
2018-08-21 13:15:00,224.86,224.88,224.67,224.67,17162.0,224.86,224.88,224.67,224.67,17162.0
2018-08-21 13:20:00,224.71,224.8,224.52,224.52,13982.0,224.71,224.8,224.52,224.52,13982.0
2018-08-21 13:25:00,224.52,224.67,224.31,224.38,14058.0,224.52,224.67,224.31,224.38,14058.0
2018-08-21 13:30:00,224.38,224.57,224.33,224.51,10442.0,224.38,224.57,224.33,224.51,10442.0
2018-08-21 13:35:00,224.53,224.71,224.35,224.71,8020.0,224.53,224.71,224.35,224.71,8020.0
2018-08-21 13:40:00,224.72,224.78,224.48,224.54,5348.0,224.72,224.78,224.48,224.54,5348.0
2018-08-21 13:45:00,224.57,224.69,224.48,224.49,9680.0,224.57,224.69,224.48,224.49,9680.0
2018-08-21 13:50:00,224.52,224.59,224.32,224.39,5267.0,224.52,224.59,224.32,224.39,5267.0
2018-08-21 13:55:00,224.43,224.5,224.31,224.35,7516.0,224.43,224.5,224.31,224.35,7516.0
2018-08-21 14:00:00,224.4,224.46,224.13,224.15,9092.0,224.4,224.46,224.13,224.15,9092.0
2018-08-21 14:05:00,224.13,224.36,224.11,224.36,6048.0,224.13,224.36,224.11,224.36,6048.0
2018-08-21 14:10:00,224.4,224.57,224.35,224.47,6480.0,224.4,224.57,224.35,224.47,6480.0
2018-08-21 14:15:00,224.41,224.59,224.31,224.5,4925.0,224.41,224.59,224.31,224.5,4925.0
2018-08-21 14:20:00,224.57,224.65,224.43,224.62,4549.0,224.57,224.65,224.43,224.62,4549.0
2018-08-21 14:25:00,224.69,224.8,224.51,224.75,9181.0,224.69,224.8,224.51,224.75,9181.0
2018-08-21 14:30:00,224.72,224.72,224.25,224.31,10543.0,224.72,224.72,224.25,224.31,10543.0
2018-08-21 14:35:00,224.36,224.38,224.09,224.32,10062.0,224.36,224.38,224.09,224.32,10062.0
2018-08-21 14:40:00,224.37,224.41,223.93,223.98,20188.0,224.37,224.41,223.93,223.98,20188.0
2018-08-21 14:45:00,223.98,224.03,223.71,223.71,12989.0,223.98,224.03,223.71,223.71,12989.0
2018-08-21 14:50:00,223.8,223.82,223.2,223.35,24322.0,223.8,223.82,223.2,223.35,24322.0
2018-08-21 14:55:00,223.45,223.54,223.13,223.28,20004.0,223.45,223.54,223.13,223.28,20004.0
2018-08-21 15:00:00,223.34,223.34,222.52,222.53,67460.0,223.34,223.34,222.52,222.53,67460.0
2018-08-21 15:05:00,222.57,222.78,222.52,222.68,36028.0,222.57,222.78,222.52,222.68,36028.0
2018-08-21 15:10:00,222.74,223.17,222.74,222.8,21642.0,222.74,223.17,222.74,222.8,21642.0
2018-08-21 15:15:00,222.8,222.8,222.42,222.6,25310.0,222.8,222.8,222.42,222.6,25310.0
2018-08-21 15:20:00,222.66,223.03,222.5,222.91,19360.0,222.66,223.03,222.5,222.91,19360.0
2018-08-21 15:25:00,222.93,222.99,222.65,222.85,15353.0,222.93,222.99,222.65,222.85,15353.0
2018-08-21 15:30:00,222.89,223.1,222.81,222.92,14957.0,222.89,223.1,222.81,222.92,14957.0
2018-08-21 15:35:00,222.95,223.1,222.95,223.1,11445.0,222.95,223.1,222.95,223.1,11445.0
2018-08-21 15:40:00,223.07,223.07,222.78,222.78,21640.0,223.07,223.07,222.78,222.78,21640.0
2018-08-21 15:45:00,222.78,222.88,222.52,222.78,42565.0,222.78,222.88,222.52,222.78,42565.0
2018-08-21 15:50:00,222.71,222.98,222.6,222.92,50381.0,222.71,222.98,222.6,222.92,50381.0
2018-08-21 15:55:00,222.95,223.39,222.95,223.13,106615.0,222.95,223.39,222.95,223.13,106615.0
2018-08-22 09:30:00,223.2,225.59,223.01,225.52,110076.0,223.2,225.59,223.01,225.52,110076.0
2018-08-22 09:35:00,225.18,226.17,224.29,224.61,87371.0,225.18,226.17,224.29,224.61,87371.0
2018-08-22 09:40:00,224.59,224.74,223.0,223.0,40112.0,224.59,224.74,223.0,223.0,40112.0
2018-08-22 09:45:00,222.89,224.0,222.8,223.67,41022.0,222.89,224.0,222.8,223.67,41022.0
2018-08-22 09:50:00,223.67,223.67,222.41,223.1,62136.0,223.67,223.67,222.41,223.1,62136.0
2018-08-22 09:55:00,223.09,223.22,222.15,223.2,48103.0,223.09,223.22,222.15,223.2,48103.0
2018-08-22 10:00:00,223.47,223.65,222.99,223.02,23540.0,223.47,223.65,222.99,223.02,23540.0
2018-08-22 10:05:00,222.97,223.71,222.97,223.62,18447.0,222.97,223.71,222.97,223.62,18447.0
2018-08-22 10:10:00,223.62,224.0,223.24,224.0,17542.0,223.62,224.0,223.24,224.0,17542.0
2018-08-22 10:15:00,224.0,224.26,223.9,224.0,11938.0,224.0,224.26,223.9,224.0,11938.0
2018-08-22 10:20:00,224.16,224.5,223.91,223.93,12092.0,224.16,224.5,223.91,223.93,12092.0
2018-08-22 10:25:00,223.81,223.97,223.28,223.28,12004.0,223.81,223.97,223.28,223.28,12004.0
2018-08-22 10:30:00,223.28,223.72,223.28,223.58,8770.0,223.28,223.72,223.28,223.58,8770.0
2018-08-22 10:35:00,223.54,224.0,223.54,223.92,9511.0,223.54,224.0,223.54,223.92,9511.0
2018-08-22 10:40:00,223.89,224.01,223.71,223.84,9186.0,223.89,224.01,223.71,223.84,9186.0
2018-08-22 10:45:00,223.92,224.34,223.92,224.33,15092.0,223.92,224.34,223.92,224.33,15092.0
2018-08-22 10:50:00,224.34,224.71,224.21,224.64,16790.0,224.34,224.71,224.21,224.64,16790.0
2018-08-22 10:55:00,224.6,224.91,224.55,224.72,12157.0,224.6,224.91,224.55,224.72,12157.0
2018-08-22 11:00:00,224.72,224.79,224.46,224.63,9905.0,224.72,224.79,224.46,224.63,9905.0
2018-08-22 11:05:00,224.74,224.86,224.61,224.74,7659.0,224.74,224.86,224.61,224.74,7659.0
2018-08-22 11:10:00,224.8,225.24,224.62,224.9,21041.0,224.8,225.24,224.62,224.9,21041.0
2018-08-22 11:15:00,224.87,225.1,224.79,224.82,19777.0,224.87,225.1,224.79,224.82,19777.0
2018-08-22 11:20:00,224.8,224.81,224.36,224.53,8775.0,224.8,224.81,224.36,224.53,8775.0
2018-08-22 11:25:00,224.71,224.8,224.46,224.56,5128.0,224.71,224.8,224.46,224.56,5128.0
2018-08-22 11:30:00,224.49,224.6,224.4,224.46,7100.0,224.49,224.6,224.4,224.46,7100.0
2018-08-22 11:35:00,224.45,224.81,224.45,224.54,10768.0,224.45,224.81,224.45,224.54,10768.0
2018-08-22 11:40:00,224.69,224.71,224.48,224.48,5824.0,224.69,224.71,224.48,224.48,5824.0
2018-08-22 11:45:00,224.48,224.54,224.28,224.42,8971.0,224.48,224.54,224.28,224.42,8971.0
2018-08-22 11:50:00,224.44,224.6,224.27,224.33,6194.0,224.44,224.6,224.27,224.33,6194.0
2018-08-22 11:55:00,224.44,224.58,224.29,224.58,4980.0,224.44,224.58,224.29,224.58,4980.0
2018-08-22 12:00:00,224.58,224.68,224.37,224.42,7167.0,224.58,224.68,224.37,224.42,7167.0
2018-08-22 12:05:00,224.45,224.62,224.24,224.36,5677.0,224.45,224.62,224.24,224.36,5677.0
2018-08-22 12:10:00,224.41,224.42,223.88,223.88,8554.0,224.41,224.42,223.88,223.88,8554.0
2018-08-22 12:15:00,223.93,224.64,223.92,224.52,13252.0,223.93,224.64,223.92,224.52,13252.0
2018-08-22 12:20:00,224.51,224.59,224.35,224.49,6188.0,224.51,224.59,224.35,224.49,6188.0
2018-08-22 12:25:00,224.49,224.58,224.46,224.48,7676.0,224.49,224.58,224.46,224.48,7676.0
2018-08-22 12:30:00,224.58,224.83,224.49,224.75,11124.0,224.58,224.83,224.49,224.75,11124.0
2018-08-22 12:35:00,224.75,224.8,224.4,224.41,6333.0,224.75,224.8,224.4,224.41,6333.0
2018-08-22 12:40:00,224.52,224.66,224.4,224.44,6480.0,224.52,224.66,224.4,224.44,6480.0
2018-08-22 12:45:00,224.42,224.58,224.34,224.58,6579.0,224.42,224.58,224.34,224.58,6579.0
2018-08-22 12:50:00,224.56,224.67,224.46,224.46,7856.0,224.56,224.67,224.46,224.46,7856.0
2018-08-22 12:55:00,224.31,224.53,224.2,224.39,6256.0,224.31,224.53,224.2,224.39,6256.0
2018-08-22 13:00:00,224.38,224.53,224.28,224.5,9979.0,224.38,224.53,224.28,224.5,9979.0
2018-08-22 13:05:00,224.47,224.62,224.4,224.43,11514.0,224.47,224.62,224.4,224.43,11514.0
2018-08-22 13:10:00,224.58,224.75,224.44,224.61,10548.0,224.58,224.75,224.44,224.61,10548.0
2018-08-22 13:15:00,224.61,224.67,224.44,224.59,9150.0,224.61,224.67,224.44,224.59,9150.0
2018-08-22 13:20:00,224.59,224.75,224.58,224.73,6384.0,224.59,224.75,224.58,224.73,6384.0
2018-08-22 13:25:00,224.67,224.78,224.52,224.6,3032.0,224.67,224.78,224.52,224.6,3032.0
2018-08-22 13:30:00,224.57,224.7,224.56,224.65,3677.0,224.57,224.7,224.56,224.65,3677.0
2018-08-22 13:35:00,224.64,224.64,224.38,224.38,5135.0,224.64,224.64,224.38,224.38,5135.0
2018-08-22 13:40:00,224.41,224.43,224.3,224.43,8608.0,224.41,224.43,224.3,224.43,8608.0
2018-08-22 13:45:00,224.43,224.45,224.28,224.31,8700.0,224.43,224.45,224.28,224.31,8700.0
2018-08-22 13:50:00,224.35,224.46,224.14,224.14,6849.0,224.35,224.46,224.14,224.14,6849.0
2018-08-22 13:55:00,224.29,224.41,224.11,224.19,9464.0,224.29,224.41,224.11,224.19,9464.0
2018-08-22 14:00:00,224.15,224.63,223.94,224.46,7740.0,224.15,224.63,223.94,224.46,7740.0
2018-08-22 14:05:00,224.46,224.53,224.06,224.07,5442.0,224.46,224.53,224.06,224.07,5442.0
2018-08-22 14:10:00,224.02,224.23,224.02,224.04,5979.0,224.02,224.23,224.02,224.04,5979.0
2018-08-22 14:15:00,224.17,224.26,223.96,224.1,4254.0,224.17,224.26,223.96,224.1,4254.0
2018-08-22 14:20:00,224.03,224.2,223.76,223.76,13442.0,224.03,224.2,223.76,223.76,13442.0
2018-08-22 14:25:00,223.78,223.85,223.67,223.76,12138.0,223.78,223.85,223.67,223.76,12138.0
2018-08-22 14:30:00,223.69,223.9,223.58,223.63,14856.0,223.69,223.9,223.58,223.63,14856.0
2018-08-22 14:35:00,223.65,223.65,223.27,223.4,18589.0,223.65,223.65,223.27,223.4,18589.0
2018-08-22 14:40:00,223.38,223.38,223.0,223.0,20207.0,223.38,223.38,223.0,223.0,20207.0
2018-08-22 14:45:00,223.18,223.18,222.95,223.13,14684.0,223.18,223.18,222.95,223.13,14684.0
2018-08-22 14:50:00,223.14,223.42,223.11,223.21,8182.0,223.14,223.42,223.11,223.21,8182.0
2018-08-22 14:55:00,223.28,223.28,222.89,222.9,16499.0,223.28,223.28,222.89,222.9,16499.0
2018-08-22 15:00:00,222.89,223.29,222.89,223.2,10325.0,222.89,223.29,222.89,223.2,10325.0
2018-08-22 15:05:00,223.13,223.14,222.86,223.09,11148.0,223.13,223.14,222.86,223.09,11148.0
2018-08-22 15:10:00,223.13,223.29,223.05,223.14,7383.0,223.13,223.29,223.05,223.14,7383.0
2018-08-22 15:15:00,223.09,223.2,223.02,223.06,13673.0,223.09,223.2,223.02,223.06,13673.0
2018-08-22 15:20:00,223.02,223.29,223.01,223.21,12100.0,223.02,223.29,223.01,223.21,12100.0
2018-08-22 15:25:00,223.27,223.33,223.07,223.08,7300.0,223.27,223.33,223.07,223.08,7300.0
2018-08-22 15:30:00,223.11,223.33,223.11,223.25,12260.0,223.11,223.33,223.11,223.25,12260.0
2018-08-22 15:35:00,223.22,223.3,223.08,223.08,15679.0,223.22,223.3,223.08,223.08,15679.0
2018-08-22 15:40:00,223.0,223.07,222.82,222.83,22099.0,223.0,223.07,222.82,222.83,22099.0
2018-08-22 15:45:00,222.77,223.12,222.72,223.07,32981.0,222.77,223.12,222.72,223.07,32981.0
2018-08-22 15:50:00,223.07,223.16,222.78,223.02,24680.0,223.07,223.16,222.78,223.02,24680.0
2018-08-22 15:55:00,222.99,223.18,222.95,222.98,59868.0,222.99,223.18,222.95,222.98,59868.0
2018-08-23 09:30:00,224.27,224.68,222.27,222.61,110206.0,224.27,224.68,222.27,222.61,110206.0
2018-08-23 09:35:00,222.58,224.2,222.5,224.14,65460.0,222.58,224.2,222.5,224.14,65460.0
2018-08-23 09:40:00,224.0,224.97,223.3,223.45,62091.0,224.0,224.97,223.3,223.45,62091.0
2018-08-23 09:45:00,223.46,224.36,223.38,224.18,37726.0,223.46,224.36,223.38,224.18,37726.0
2018-08-23 09:50:00,224.15,224.19,223.27,223.97,38562.0,224.15,224.19,223.27,223.97,38562.0
2018-08-23 09:55:00,223.9,224.16,223.84,224.07,34014.0,223.9,224.16,223.84,224.07,34014.0
2018-08-23 10:00:00,224.1,224.12,223.53,223.53,27903.0,224.1,224.12,223.53,223.53,27903.0
2018-08-23 10:05:00,223.58,223.62,222.77,223.0,34371.0,223.58,223.62,222.77,223.0,34371.0
2018-08-23 10:10:00,223.09,223.39,222.9,223.13,36157.0,223.09,223.39,222.9,223.13,36157.0
2018-08-23 10:15:00,223.06,223.12,222.78,223.01,29186.0,223.06,223.12,222.78,223.01,29186.0
2018-08-23 10:20:00,223.07,223.25,222.7,223.05,47805.0,223.07,223.25,222.7,223.05,47805.0
2018-08-23 10:25:00,223.14,223.24,222.82,223.24,34667.0,223.14,223.24,222.82,223.24,34667.0
2018-08-23 10:30:00,223.22,223.22,222.93,223.04,19971.0,223.22,223.22,222.93,223.04,19971.0
2018-08-23 10:35:00,223.14,223.78,223.03,223.62,21175.0,223.14,223.78,223.03,223.62,21175.0
2018-08-23 10:40:00,223.56,223.56,223.24,223.27,14601.0,223.56,223.56,223.24,223.27,14601.0
2018-08-23 10:45:00,223.23,223.28,221.18,221.75,62873.0,223.23,223.28,221.18,221.75,62873.0
2018-08-23 10:50:00,221.81,221.83,221.22,221.36,21840.0,221.81,221.83,221.22,221.36,21840.0
2018-08-23 10:55:00,221.32,221.55,221.0,221.13,24798.0,221.32,221.55,221.0,221.13,24798.0
2018-08-23 11:00:00,221.13,222.09,221.09,221.46,27461.0,221.13,222.09,221.09,221.46,27461.0
2018-08-23 11:05:00,221.49,221.62,219.63,220.23,64598.0,221.49,221.62,219.63,220.23,64598.0
2018-08-23 11:10:00,220.25,220.93,220.07,220.13,43097.0,220.25,220.93,220.07,220.13,43097.0
2018-08-23 11:15:00,220.06,220.78,219.93,220.13,31084.0,220.06,220.78,219.93,220.13,31084.0
2018-08-23 11:20:00,220.01,220.46,219.26,220.46,49761.0,220.01,220.46,219.26,220.46,49761.0
2018-08-23 11:25:00,220.46,221.29,219.74,220.69,30826.0,220.46,221.29,219.74,220.69,30826.0
2018-08-23 11:30:00,220.87,221.08,220.01,220.01,26584.0,220.87,221.08,220.01,220.01,26584.0
2018-08-23 11:35:00,220.01,220.52,219.75,219.9,42160.0,220.01,220.52,219.75,219.9,42160.0
2018-08-23 11:40:00,219.89,220.05,219.42,219.56,22683.0,219.89,220.05,219.42,219.56,22683.0
2018-08-23 11:45:00,219.67,220.16,219.57,220.14,9493.0,219.67,220.16,219.57,220.14,9493.0
2018-08-23 11:50:00,220.19,220.78,219.92,220.57,34460.0,220.19,220.78,219.92,220.57,34460.0
2018-08-23 11:55:00,220.53,220.74,220.26,220.26,9471.0,220.53,220.74,220.26,220.26,9471.0
2018-08-23 12:00:00,220.34,220.7,220.34,220.38,5905.0,220.34,220.7,220.34,220.38,5905.0
2018-08-23 12:05:00,220.37,220.52,220.23,220.3,9878.0,220.37,220.52,220.23,220.3,9878.0
2018-08-23 12:10:00,220.37,220.46,220.28,220.29,7386.0,220.37,220.46,220.28,220.29,7386.0
2018-08-23 12:15:00,220.46,221.25,220.26,221.2,22741.0,220.46,221.25,220.26,221.2,22741.0
2018-08-23 12:20:00,221.21,221.51,220.85,220.9,28679.0,221.21,221.51,220.85,220.9,28679.0
2018-08-23 12:25:00,221.0,221.95,220.95,221.4,32427.0,221.0,221.95,220.95,221.4,32427.0
2018-08-23 12:30:00,221.4,221.47,221.03,221.06,12079.0,221.4,221.47,221.03,221.06,12079.0
2018-08-23 12:35:00,221.13,221.31,221.12,221.23,7746.0,221.13,221.31,221.12,221.23,7746.0
2018-08-23 12:40:00,221.2,221.56,221.12,221.5,25271.0,221.2,221.56,221.12,221.5,25271.0
2018-08-23 12:45:00,221.54,221.77,221.53,221.72,4598.0,221.54,221.77,221.53,221.72,4598.0
2018-08-23 12:50:00,221.73,221.81,221.29,221.36,3663.0,221.73,221.81,221.29,221.36,3663.0
2018-08-23 12:55:00,221.46,221.61,221.21,221.24,18643.0,221.46,221.61,221.21,221.24,18643.0
2018-08-23 13:00:00,221.19,221.23,220.78,220.84,13943.0,221.19,221.23,220.78,220.84,13943.0
2018-08-23 13:05:00,220.84,220.9,220.62,220.82,16720.0,220.84,220.9,220.62,220.82,16720.0
2018-08-23 13:10:00,220.83,220.83,220.39,220.53,6683.0,220.83,220.83,220.39,220.53,6683.0
2018-08-23 13:15:00,220.6,220.64,220.32,220.4,11810.0,220.6,220.64,220.32,220.4,11810.0
2018-08-23 13:20:00,220.41,220.6,220.32,220.39,8166.0,220.41,220.6,220.32,220.39,8166.0
2018-08-23 13:25:00,220.54,220.6,220.4,220.56,9823.0,220.54,220.6,220.4,220.56,9823.0
2018-08-23 13:30:00,220.55,220.92,220.55,220.8,27724.0,220.55,220.92,220.55,220.8,27724.0
2018-08-23 13:35:00,220.76,220.95,220.72,220.87,17876.0,220.76,220.95,220.72,220.87,17876.0
2018-08-23 13:40:00,220.9,221.34,220.88,221.34,23173.0,220.9,221.34,220.88,221.34,23173.0
2018-08-23 13:45:00,221.32,221.47,221.11,221.18,12682.0,221.32,221.47,221.11,221.18,12682.0
2018-08-23 13:50:00,221.25,221.41,221.2,221.24,15395.0,221.25,221.41,221.2,221.24,15395.0
2018-08-23 13:55:00,221.28,221.44,221.04,221.36,13269.0,221.28,221.44,221.04,221.36,13269.0
2018-08-23 14:00:00,221.38,221.5,221.31,221.31,7933.0,221.38,221.5,221.31,221.31,7933.0
2018-08-23 14:05:00,221.32,221.5,221.27,221.38,7401.0,221.32,221.5,221.27,221.38,7401.0
2018-08-23 14:10:00,221.36,221.48,221.08,221.18,7366.0,221.36,221.48,221.08,221.18,7366.0
2018-08-23 14:15:00,221.09,221.24,220.89,221.0,9747.0,221.09,221.24,220.89,221.0,9747.0
2018-08-23 14:20:00,220.9,221.29,220.89,221.02,7449.0,220.9,221.29,220.89,221.02,7449.0
2018-08-23 14:25:00,221.04,221.08,220.6,220.68,19835.0,221.04,221.08,220.6,220.68,19835.0
2018-08-23 14:30:00,220.62,220.77,220.34,220.34,11202.0,220.62,220.77,220.34,220.34,11202.0
2018-08-23 14:35:00,220.34,220.56,220.32,220.45,22634.0,220.34,220.56,220.32,220.45,22634.0
2018-08-23 14:40:00,220.44,220.95,220.41,220.84,14241.0,220.44,220.95,220.41,220.84,14241.0
2018-08-23 14:45:00,220.93,221.16,220.87,220.92,13051.0,220.93,221.16,220.87,220.92,13051.0
2018-08-23 14:50:00,221.02,221.27,220.76,221.27,9598.0,221.02,221.27,220.76,221.27,9598.0
2018-08-23 14:55:00,221.23,221.32,221.1,221.1,8991.0,221.23,221.32,221.1,221.1,8991.0
2018-08-23 15:00:00,221.09,221.1,220.9,220.98,24589.0,221.09,221.1,220.9,220.98,24589.0
2018-08-23 15:05:00,220.92,220.94,220.72,220.78,6445.0,220.92,220.94,220.72,220.78,6445.0
2018-08-23 15:10:00,220.8,221.05,220.55,220.55,12749.0,220.8,221.05,220.55,220.55,12749.0
2018-08-23 15:15:00,220.67,220.7,220.52,220.57,7484.0,220.67,220.7,220.52,220.57,7484.0
2018-08-23 15:20:00,220.52,220.66,220.17,220.27,21597.0,220.52,220.66,220.17,220.27,21597.0
2018-08-23 15:25:00,220.26,220.34,220.09,220.31,32240.0,220.26,220.34,220.09,220.31,32240.0
2018-08-23 15:30:00,220.27,220.55,220.26,220.26,18040.0,220.27,220.55,220.26,220.26,18040.0
2018-08-23 15:35:00,220.29,220.35,219.72,219.86,30391.0,220.29,220.35,219.72,219.86,30391.0
2018-08-23 15:40:00,219.81,219.89,219.51,219.72,23421.0,219.81,219.89,219.51,219.72,23421.0
2018-08-23 15:45:00,219.68,219.76,219.41,219.7,46929.0,219.68,219.76,219.41,219.7,46929.0
2018-08-23 15:50:00,219.67,219.86,219.34,219.43,60158.0,219.67,219.86,219.34,219.43,60158.0
2018-08-23 15:55:00,219.4,219.58,218.93,219.29,216946.0,219.4,219.58,218.93,219.29,216946.0
2018-08-24 09:30:00,221.4,222.2,220.82,221.46,83922.0,221.4,222.2,220.82,221.46,83922.0
2018-08-24 09:35:00,221.22,221.97,221.15,221.53,26545.0,221.22,221.97,221.15,221.53,26545.0
2018-08-24 09:40:00,221.6,221.93,221.24,221.25,19553.0,221.6,221.93,221.24,221.25,19553.0
2018-08-24 09:45:00,221.25,221.75,220.86,221.63,34012.0,221.25,221.75,220.86,221.63,34012.0
2018-08-24 09:50:00,221.72,222.36,221.46,222.21,36337.0,221.72,222.36,221.46,222.21,36337.0
2018-08-24 09:55:00,222.3,222.33,221.81,222.21,49937.0,222.3,222.33,221.81,222.21,49937.0
2018-08-24 10:00:00,222.18,223.41,222.12,223.01,52373.0,222.18,223.41,222.12,223.01,52373.0
2018-08-24 10:05:00,223.07,223.6,223.05,223.07,61661.0,223.07,223.6,223.05,223.07,61661.0
2018-08-24 10:10:00,223.04,223.19,222.21,222.56,54702.0,223.04,223.19,222.21,222.56,54702.0
2018-08-24 10:15:00,222.55,223.3,222.5,222.8,26708.0,222.55,223.3,222.5,222.8,26708.0
2018-08-24 10:20:00,222.75,223.0,222.16,222.74,23731.0,222.75,223.0,222.16,222.74,23731.0
2018-08-24 10:25:00,222.72,222.99,222.32,222.47,23740.0,222.72,222.99,222.32,222.47,23740.0
2018-08-24 10:30:00,222.53,223.75,222.47,223.74,53126.0,222.53,223.75,222.47,223.74,53126.0
2018-08-24 10:35:00,223.78,223.95,223.33,223.49,28046.0,223.78,223.95,223.33,223.49,28046.0
2018-08-24 10:40:00,223.34,223.54,223.26,223.38,10708.0,223.34,223.54,223.26,223.38,10708.0
2018-08-24 10:45:00,223.38,224.34,223.33,224.32,46465.0,223.38,224.34,223.33,224.32,46465.0
2018-08-24 10:50:00,224.25,224.55,223.31,223.72,52644.0,224.25,224.55,223.31,223.72,52644.0
2018-08-24 10:55:00,223.75,224.12,223.51,223.88,28700.0,223.75,224.12,223.51,223.88,28700.0
2018-08-24 11:00:00,223.89,223.96,223.36,223.53,29028.0,223.89,223.96,223.36,223.53,29028.0
2018-08-24 11:05:00,223.6,224.14,223.46,224.06,30990.0,223.6,224.14,223.46,224.06,30990.0
2018-08-24 11:10:00,224.0,224.45,223.99,224.11,18640.0,224.0,224.45,223.99,224.11,18640.0
2018-08-24 11:15:00,223.94,224.25,223.65,224.2,12320.0,223.94,224.25,223.65,224.2,12320.0
2018-08-24 11:20:00,224.12,224.12,223.58,223.61,16567.0,224.12,224.12,223.58,223.61,16567.0
2018-08-24 11:25:00,223.53,223.6,223.02,223.09,22588.0,223.53,223.6,223.02,223.09,22588.0
2018-08-24 11:30:00,223.15,223.72,223.15,223.7,20751.0,223.15,223.72,223.15,223.7,20751.0
2018-08-24 11:35:00,223.71,223.93,223.51,223.78,15616.0,223.71,223.93,223.51,223.78,15616.0
2018-08-24 11:40:00,223.86,224.01,223.68,223.81,35884.0,223.86,224.01,223.68,223.81,35884.0
2018-08-24 11:45:00,223.78,224.2,223.78,223.86,21679.0,223.78,224.2,223.78,223.86,21679.0
2018-08-24 11:50:00,223.92,224.03,223.62,224.03,15382.0,223.92,224.03,223.62,224.03,15382.0
2018-08-24 11:55:00,223.99,224.18,223.87,224.09,17791.0,223.99,224.18,223.87,224.09,17791.0
2018-08-24 12:00:00,224.12,224.73,224.05,224.63,34416.0,224.12,224.73,224.05,224.63,34416.0
2018-08-24 12:05:00,224.69,224.7,224.16,224.53,14823.0,224.69,224.7,224.16,224.53,14823.0
2018-08-24 12:10:00,224.54,224.67,224.37,224.41,12866.0,224.54,224.67,224.37,224.41,12866.0
2018-08-24 12:15:00,224.46,224.46,224.2,224.28,11650.0,224.46,224.46,224.2,224.28,11650.0
2018-08-24 12:20:00,224.32,224.41,224.03,224.35,16705.0,224.32,224.41,224.03,224.35,16705.0
2018-08-24 12:25:00,224.37,224.38,224.1,224.28,10287.0,224.37,224.38,224.1,224.28,10287.0
2018-08-24 12:30:00,224.28,224.34,224.07,224.15,15254.0,224.28,224.34,224.07,224.15,15254.0
2018-08-24 12:35:00,224.14,224.19,223.84,224.04,17183.0,224.14,224.19,223.84,224.04,17183.0
2018-08-24 12:40:00,224.11,224.18,223.7,223.75,14505.0,224.11,224.18,223.7,223.75,14505.0
2018-08-24 12:45:00,223.75,223.85,223.52,223.83,11754.0,223.75,223.85,223.52,223.83,11754.0
2018-08-24 12:50:00,223.82,224.03,223.79,224.0,8144.0,223.82,224.03,223.79,224.0,8144.0
2018-08-24 12:55:00,224.0,224.07,223.74,223.8,15872.0,224.0,224.07,223.74,223.8,15872.0
2018-08-24 13:00:00,223.81,224.08,223.7,224.04,12541.0,223.81,224.08,223.7,224.04,12541.0
2018-08-24 13:05:00,224.04,224.2,223.79,223.85,9567.0,224.04,224.2,223.79,223.85,9567.0
2018-08-24 13:10:00,223.84,223.91,223.54,223.62,11542.0,223.84,223.91,223.54,223.62,11542.0
2018-08-24 13:15:00,223.64,224.02,223.64,223.96,15950.0,223.64,224.02,223.64,223.96,15950.0
2018-08-24 13:20:00,223.97,224.03,223.81,223.97,25124.0,223.97,224.03,223.81,223.97,25124.0
2018-08-24 13:25:00,223.96,224.14,223.89,224.12,18047.0,223.96,224.14,223.89,224.12,18047.0
2018-08-24 13:30:00,224.12,224.34,224.03,224.34,22230.0,224.12,224.34,224.03,224.34,22230.0
2018-08-24 13:35:00,224.31,224.55,224.31,224.51,20136.0,224.31,224.55,224.31,224.51,20136.0
2018-08-24 13:40:00,224.56,224.66,224.12,224.55,78390.0,224.56,224.66,224.12,224.55,78390.0
2018-08-24 13:45:00,224.56,224.56,223.82,223.92,16008.0,224.56,224.56,223.82,223.92,16008.0
2018-08-24 13:50:00,223.88,223.92,223.64,223.91,12729.0,223.88,223.92,223.64,223.91,12729.0
2018-08-24 13:55:00,223.99,224.21,223.88,223.96,6300.0,223.99,224.21,223.88,223.96,6300.0
2018-08-24 14:00:00,223.88,224.28,223.88,224.08,9050.0,223.88,224.28,223.88,224.08,9050.0
2018-08-24 14:05:00,224.15,224.2,223.96,224.16,7891.0,224.15,224.2,223.96,224.16,7891.0
2018-08-24 14:10:00,224.16,224.16,223.88,224.06,18704.0,224.16,224.16,223.88,224.06,18704.0
2018-08-24 14:15:00,224.05,224.15,223.83,223.83,11187.0,224.05,224.15,223.83,223.83,11187.0
2018-08-24 14:20:00,223.9,224.11,223.85,224.08,21204.0,223.9,224.11,223.85,224.08,21204.0
2018-08-24 14:25:00,224.02,224.28,223.99,224.19,15315.0,224.02,224.28,223.99,224.19,15315.0
2018-08-24 14:30:00,224.16,224.18,223.67,223.87,10752.0,224.16,224.18,223.67,223.87,10752.0
2018-08-24 14:35:00,223.93,223.94,223.75,223.78,2600.0,223.93,223.94,223.75,223.78,2600.0
2018-08-24 14:40:00,223.88,223.88,223.6,223.6,6140.0,223.88,223.88,223.6,223.6,6140.0
2018-08-24 14:45:00,223.62,223.68,223.4,223.4,11128.0,223.62,223.68,223.4,223.4,11128.0
2018-08-24 14:50:00,223.41,223.62,223.29,223.62,5619.0,223.41,223.62,223.29,223.62,5619.0
2018-08-24 14:55:00,223.67,223.75,223.27,223.27,18385.0,223.67,223.75,223.27,223.27,18385.0
2018-08-24 15:00:00,223.34,223.4,223.29,223.29,10904.0,223.34,223.4,223.29,223.29,10904.0
2018-08-24 15:05:00,223.27,223.41,223.19,223.2,7249.0,223.27,223.41,223.19,223.2,7249.0
2018-08-24 15:10:00,223.25,223.35,223.15,223.21,12396.0,223.25,223.35,223.15,223.21,12396.0
2018-08-24 15:15:00,223.21,223.61,223.17,223.48,17315.0,223.21,223.61,223.17,223.48,17315.0
2018-08-24 15:20:00,223.5,223.56,223.34,223.37,12436.0,223.5,223.56,223.34,223.37,12436.0
2018-08-24 15:25:00,223.39,223.58,223.16,223.52,18273.0,223.39,223.58,223.16,223.52,18273.0
2018-08-24 15:30:00,223.52,223.96,223.36,223.96,23189.0,223.52,223.96,223.36,223.96,23189.0
2018-08-24 15:35:00,223.86,224.16,223.82,224.0,28915.0,223.86,224.16,223.82,224.0,28915.0
2018-08-24 15:40:00,224.03,224.36,224.02,224.2,33442.0,224.03,224.36,224.02,224.2,33442.0
2018-08-24 15:45:00,224.26,224.93,224.18,224.93,95319.0,224.26,224.93,224.18,224.93,95319.0
2018-08-24 15:50:00,224.91,225.09,224.65,224.84,152954.0,224.91,225.09,224.65,224.84,152954.0
2018-08-24 15:55:00,224.81,224.96,224.15,224.36,146307.0,224.81,224.96,224.15,224.36,146307.0
2018-08-27 09:30:00,228.2,230.46,228.2,230.0,262696.0,228.2,230.46,228.2,230.0,262696.0
2018-08-27 09:35:00,230.09,230.11,228.09,228.74,106512.0,230.09,230.11,228.09,228.74,106512.0
2018-08-27 09:40:00,228.67,229.71,228.62,229.3,62357.0,228.67,229.71,228.62,229.3,62357.0
2018-08-27 09:45:00,229.25,229.88,228.35,228.43,65844.0,229.25,229.88,228.35,228.43,65844.0
2018-08-27 09:50:00,228.48,229.16,227.76,229.1,69732.0,228.48,229.16,227.76,229.1,69732.0
2018-08-27 09:55:00,229.12,229.78,229.1,229.35,34678.0,229.12,229.78,229.1,229.35,34678.0
2018-08-27 10:00:00,229.36,229.74,229.06,229.27,33960.0,229.36,229.74,229.06,229.27,33960.0
2018-08-27 10:05:00,229.27,229.48,228.43,228.54,40816.0,229.27,229.48,228.43,228.54,40816.0
2018-08-27 10:10:00,228.54,229.94,228.54,229.94,45771.0,228.54,229.94,228.54,229.94,45771.0
2018-08-27 10:15:00,229.92,229.94,228.91,229.27,40064.0,229.92,229.94,228.91,229.27,40064.0
2018-08-27 10:20:00,229.31,229.94,229.03,229.76,30234.0,229.31,229.94,229.03,229.76,30234.0
2018-08-27 10:25:00,229.76,229.85,229.35,229.59,24186.0,229.76,229.85,229.35,229.59,24186.0
2018-08-27 10:30:00,229.54,229.59,229.08,229.41,19405.0,229.54,229.59,229.08,229.41,19405.0
2018-08-27 10:35:00,229.54,229.69,228.88,228.89,24796.0,229.54,229.69,228.88,228.89,24796.0
2018-08-27 10:40:00,228.83,229.67,228.83,229.64,17943.0,228.83,229.67,228.83,229.64,17943.0
2018-08-27 10:45:00,229.67,229.7,229.33,229.34,8469.0,229.67,229.7,229.33,229.34,8469.0
2018-08-27 10:50:00,229.33,229.66,229.1,229.49,13392.0,229.33,229.66,229.1,229.49,13392.0
2018-08-27 10:55:00,229.47,230.2,229.43,230.15,42987.0,229.47,230.2,229.43,230.15,42987.0
2018-08-27 11:00:00,230.19,230.58,230.07,230.16,38289.0,230.19,230.58,230.07,230.16,38289.0
2018-08-27 11:05:00,230.19,230.66,230.11,230.62,21907.0,230.19,230.66,230.11,230.62,21907.0
2018-08-27 11:10:00,230.61,230.98,230.56,230.69,23075.0,230.61,230.98,230.56,230.69,23075.0
2018-08-27 11:15:00,230.6,230.97,230.59,230.9,24658.0,230.6,230.97,230.59,230.9,24658.0
2018-08-27 11:20:00,230.91,231.39,230.87,231.0,55577.0,230.91,231.39,230.87,231.0,55577.0
2018-08-27 11:25:00,230.94,230.94,230.03,230.03,28000.0,230.94,230.94,230.03,230.03,28000.0
2018-08-27 11:30:00,230.01,230.15,229.84,229.91,19790.0,230.01,230.15,229.84,229.91,19790.0
2018-08-27 11:35:00,229.91,229.92,229.33,229.36,15082.0,229.91,229.92,229.33,229.36,15082.0
2018-08-27 11:40:00,229.33,229.42,229.0,229.04,16055.0,229.33,229.42,229.0,229.04,16055.0
2018-08-27 11:45:00,229.04,229.05,228.55,228.58,22805.0,229.04,229.05,228.55,228.58,22805.0
2018-08-27 11:50:00,228.67,228.98,228.43,228.81,34960.0,228.67,228.98,228.43,228.81,34960.0
2018-08-27 11:55:00,228.76,229.01,228.71,228.76,23065.0,228.76,229.01,228.71,228.76,23065.0
2018-08-27 12:00:00,228.76,228.8,228.41,228.65,13412.0,228.76,228.8,228.41,228.65,13412.0
2018-08-27 12:05:00,228.62,228.62,228.3,228.54,8655.0,228.62,228.62,228.3,228.54,8655.0
2018-08-27 12:10:00,228.64,228.88,228.5,228.88,11300.0,228.64,228.88,228.5,228.88,11300.0
2018-08-27 12:15:00,228.83,229.0,228.74,228.8,19045.0,228.83,229.0,228.74,228.8,19045.0
2018-08-27 12:20:00,228.78,228.87,228.63,228.87,8800.0,228.78,228.87,228.63,228.87,8800.0
2018-08-27 12:25:00,228.87,228.89,228.75,228.75,6085.0,228.87,228.89,228.75,228.75,6085.0
2018-08-27 12:30:00,228.75,228.76,228.47,228.47,9087.0,228.75,228.76,228.47,228.47,9087.0
2018-08-27 12:35:00,228.51,228.59,228.43,228.51,10244.0,228.51,228.59,228.43,228.51,10244.0
2018-08-27 12:40:00,228.53,228.75,228.41,228.69,12657.0,228.53,228.75,228.41,228.69,12657.0
2018-08-27 12:45:00,228.71,228.81,228.65,228.8,4119.0,228.71,228.81,228.65,228.8,4119.0
2018-08-27 12:50:00,228.77,228.88,228.65,228.65,11142.0,228.77,228.88,228.65,228.65,11142.0
2018-08-27 12:55:00,228.69,228.98,228.66,228.89,7998.0,228.69,228.98,228.66,228.89,7998.0
2018-08-27 13:00:00,228.9,228.99,228.76,228.85,10421.0,228.9,228.99,228.76,228.85,10421.0
2018-08-27 13:05:00,228.82,228.85,228.62,228.84,12780.0,228.82,228.85,228.62,228.84,12780.0
2018-08-27 13:10:00,228.81,228.96,228.74,228.96,10904.0,228.81,228.96,228.74,228.96,10904.0
2018-08-27 13:15:00,228.97,229.0,228.75,228.92,10068.0,228.97,229.0,228.75,228.92,10068.0
2018-08-27 13:20:00,228.96,229.0,228.85,228.97,13140.0,228.96,229.0,228.85,228.97,13140.0
2018-08-27 13:25:00,228.97,229.0,228.6,228.81,10490.0,228.97,229.0,228.6,228.81,10490.0
2018-08-27 13:30:00,228.85,229.0,228.85,228.91,9243.0,228.85,229.0,228.85,228.91,9243.0
2018-08-27 13:35:00,228.95,229.01,228.88,228.99,4373.0,228.95,229.01,228.88,228.99,4373.0
2018-08-27 13:40:00,229.01,229.62,229.0,229.62,19937.0,229.01,229.62,229.0,229.62,19937.0
2018-08-27 13:45:00,229.59,229.76,229.46,229.76,9441.0,229.59,229.76,229.46,229.76,9441.0
2018-08-27 13:50:00,229.73,229.9,229.6,229.86,6689.0,229.73,229.9,229.6,229.86,6689.0
2018-08-27 13:55:00,229.86,229.86,229.41,229.43,10275.0,229.86,229.86,229.41,229.43,10275.0
2018-08-27 14:00:00,229.47,229.81,229.44,229.77,7632.0,229.47,229.81,229.44,229.77,7632.0
2018-08-27 14:05:00,229.86,229.88,229.49,229.64,10836.0,229.86,229.88,229.49,229.64,10836.0
2018-08-27 14:10:00,229.64,229.73,229.31,229.55,14079.0,229.64,229.73,229.31,229.55,14079.0
2018-08-27 14:15:00,229.55,229.55,228.85,229.05,9288.0,229.55,229.55,228.85,229.05,9288.0
2018-08-27 14:20:00,229.05,229.26,228.87,228.87,5926.0,229.05,229.26,228.87,228.87,5926.0
2018-08-27 14:25:00,228.91,229.01,228.73,228.79,8396.0,228.91,229.01,228.73,228.79,8396.0
2018-08-27 14:30:00,228.8,229.0,228.46,228.48,13327.0,228.8,229.0,228.46,228.48,13327.0
2018-08-27 14:35:00,228.46,228.81,228.4,228.62,6785.0,228.46,228.81,228.4,228.62,6785.0
2018-08-27 14:40:00,228.63,228.84,228.61,228.72,10224.0,228.63,228.84,228.61,228.72,10224.0
2018-08-27 14:45:00,228.72,229.0,228.69,228.98,7514.0,228.72,229.0,228.69,228.98,7514.0
2018-08-27 14:50:00,228.97,229.04,228.6,228.63,10591.0,228.97,229.04,228.6,228.63,10591.0
2018-08-27 14:55:00,228.65,228.87,228.47,228.85,8775.0,228.65,228.87,228.47,228.85,8775.0
2018-08-27 15:00:00,228.69,228.86,228.63,228.68,10038.0,228.69,228.86,228.63,228.68,10038.0
2018-08-27 15:05:00,228.71,228.8,228.56,228.57,13788.0,228.71,228.8,228.56,228.57,13788.0
2018-08-27 15:10:00,228.54,228.65,228.28,228.38,21166.0,228.54,228.65,228.28,228.38,21166.0
2018-08-27 15:15:00,228.37,228.43,228.24,228.34,14740.0,228.37,228.43,228.24,228.34,14740.0
2018-08-27 15:20:00,228.39,228.77,228.39,228.77,11791.0,228.39,228.77,228.39,228.77,11791.0
2018-08-27 15:25:00,228.71,228.74,228.45,228.51,30877.0,228.71,228.74,228.45,228.51,30877.0
2018-08-27 15:30:00,228.52,228.9,228.45,228.6,34758.0,228.52,228.9,228.45,228.6,34758.0
2018-08-27 15:35:00,228.51,228.52,228.33,228.36,14959.0,228.51,228.52,228.33,228.36,14959.0
2018-08-27 15:40:00,228.3,228.41,228.23,228.33,17316.0,228.3,228.41,228.23,228.33,17316.0
2018-08-27 15:45:00,228.36,228.54,228.33,228.52,24943.0,228.36,228.54,228.33,228.52,24943.0
2018-08-27 15:50:00,228.53,228.53,228.23,228.38,61631.0,228.53,228.53,228.23,228.38,61631.0
2018-08-27 15:55:00,228.39,228.66,228.32,228.62,93803.0,228.39,228.66,228.32,228.62,93803.0
2018-08-28 09:30:00,229.7,230.84,229.22,229.28,140683.0,229.7,230.84,229.22,229.28,140683.0
2018-08-28 09:35:00,229.3,229.86,227.67,227.88,98133.0,229.3,229.86,227.67,227.88,98133.0
2018-08-28 09:40:00,227.95,228.31,226.21,226.62,64661.0,227.95,228.31,226.21,226.62,64661.0
2018-08-28 09:45:00,226.67,227.33,225.91,226.77,45729.0,226.67,227.33,225.91,226.77,45729.0
2018-08-28 09:50:00,226.71,227.58,226.68,227.45,36452.0,226.71,227.58,226.68,227.45,36452.0
2018-08-28 09:55:00,227.55,227.58,226.59,227.11,37264.0,227.55,227.58,226.59,227.11,37264.0
2018-08-28 10:00:00,227.13,227.78,227.11,227.19,30542.0,227.13,227.78,227.11,227.19,30542.0
2018-08-28 10:05:00,227.3,227.71,227.07,227.4,27541.0,227.3,227.71,227.07,227.4,27541.0
2018-08-28 10:10:00,227.48,227.61,226.92,227.36,38179.0,227.48,227.61,226.92,227.36,38179.0
2018-08-28 10:15:00,227.43,227.55,227.09,227.09,23768.0,227.43,227.55,227.09,227.09,23768.0
2018-08-28 10:20:00,227.04,227.11,226.7,226.7,21658.0,227.04,227.11,226.7,226.7,21658.0
2018-08-28 10:25:00,226.7,227.25,226.52,227.0,24144.0,226.7,227.25,226.52,227.0,24144.0
2018-08-28 10:30:00,226.86,226.95,226.24,226.47,21906.0,226.86,226.95,226.24,226.47,21906.0
2018-08-28 10:35:00,226.42,226.75,226.3,226.64,12538.0,226.42,226.75,226.3,226.64,12538.0
2018-08-28 10:40:00,226.63,226.78,225.93,225.93,15848.0,226.63,226.78,225.93,225.93,15848.0
2018-08-28 10:45:00,225.99,226.08,225.54,225.67,32240.0,225.99,226.08,225.54,225.67,32240.0
2018-08-28 10:50:00,225.63,225.7,225.3,225.54,30582.0,225.63,225.7,225.3,225.54,30582.0
2018-08-28 10:55:00,225.63,225.93,225.61,225.9,32573.0,225.63,225.93,225.61,225.9,32573.0
2018-08-28 11:00:00,225.79,226.12,225.78,226.04,12333.0,225.79,226.12,225.78,226.04,12333.0
2018-08-28 11:05:00,226.08,226.22,225.8,225.96,14056.0,226.08,226.22,225.8,225.96,14056.0
2018-08-28 11:10:00,225.9,226.22,225.89,225.95,8261.0,225.9,226.22,225.89,225.95,8261.0
2018-08-28 11:15:00,225.92,226.1,225.87,226.1,10685.0,225.92,226.1,225.87,226.1,10685.0
2018-08-28 11:20:00,226.1,226.63,226.06,226.5,33434.0,226.1,226.63,226.06,226.5,33434.0
2018-08-28 11:25:00,226.55,226.63,226.36,226.54,18571.0,226.55,226.63,226.36,226.54,18571.0
2018-08-28 11:30:00,226.47,226.48,226.01,226.01,13639.0,226.47,226.48,226.01,226.01,13639.0
2018-08-28 11:35:00,226.02,226.26,225.99,226.21,5946.0,226.02,226.26,225.99,226.21,5946.0
2018-08-28 11:40:00,226.18,226.26,226.07,226.16,6846.0,226.18,226.26,226.07,226.16,6846.0
2018-08-28 11:45:00,226.16,226.4,226.14,226.18,4646.0,226.16,226.4,226.14,226.18,4646.0
2018-08-28 11:50:00,226.19,226.38,226.09,226.27,6732.0,226.19,226.38,226.09,226.27,6732.0
2018-08-28 11:55:00,226.34,226.34,226.03,226.14,5745.0,226.34,226.34,226.03,226.14,5745.0
2018-08-28 12:00:00,226.04,226.21,225.95,226.16,10212.0,226.04,226.21,225.95,226.16,10212.0
2018-08-28 12:05:00,226.09,226.36,226.0,226.01,15643.0,226.09,226.36,226.0,226.01,15643.0
2018-08-28 12:10:00,226.01,226.06,225.84,225.96,10513.0,226.01,226.06,225.84,225.96,10513.0
2018-08-28 12:15:00,225.96,226.01,225.82,225.91,6316.0,225.96,226.01,225.82,225.91,6316.0
2018-08-28 12:20:00,225.89,226.04,225.75,225.9,10292.0,225.89,226.04,225.75,225.9,10292.0
2018-08-28 12:25:00,225.91,226.02,225.69,225.83,28324.0,225.91,226.02,225.69,225.83,28324.0
2018-08-28 12:30:00,225.84,226.23,225.84,226.12,6723.0,225.84,226.23,225.84,226.12,6723.0
2018-08-28 12:35:00,226.0,226.05,225.81,225.96,6187.0,226.0,226.05,225.81,225.96,6187.0
2018-08-28 12:40:00,225.97,225.97,225.8,225.92,2700.0,225.97,225.97,225.8,225.92,2700.0
2018-08-28 12:45:00,225.97,226.06,225.86,225.87,6969.0,225.97,226.06,225.86,225.87,6969.0
2018-08-28 12:50:00,225.99,226.01,225.73,225.77,7695.0,225.99,226.01,225.73,225.77,7695.0
2018-08-28 12:55:00,225.86,225.95,225.76,225.92,5093.0,225.86,225.95,225.76,225.92,5093.0
2018-08-28 13:00:00,225.96,226.0,225.83,225.88,3874.0,225.96,226.0,225.83,225.88,3874.0
2018-08-28 13:05:00,225.98,225.98,225.83,225.83,2518.0,225.98,225.98,225.83,225.83,2518.0
2018-08-28 13:10:00,225.84,225.91,225.75,225.76,4015.0,225.84,225.91,225.75,225.76,4015.0
2018-08-28 13:15:00,225.82,225.83,225.6,225.68,49478.0,225.82,225.83,225.6,225.68,49478.0
2018-08-28 13:20:00,225.68,225.85,225.68,225.78,31076.0,225.68,225.85,225.68,225.78,31076.0
2018-08-28 13:25:00,225.75,225.89,225.71,225.8,6403.0,225.75,225.89,225.71,225.8,6403.0
2018-08-28 13:30:00,225.84,226.17,225.84,226.1,5434.0,225.84,226.17,225.84,226.1,5434.0
2018-08-28 13:35:00,226.17,226.24,225.64,225.68,15029.0,226.17,226.24,225.64,225.68,15029.0
2018-08-28 13:40:00,225.76,226.04,225.71,225.91,10171.0,225.76,226.04,225.71,225.91,10171.0
2018-08-28 13:45:00,225.9,225.94,225.77,225.78,4397.0,225.9,225.94,225.77,225.78,4397.0
2018-08-28 13:50:00,225.78,226.05,225.77,225.8,8908.0,225.78,226.05,225.77,225.8,8908.0
2018-08-28 13:55:00,225.83,225.83,225.46,225.47,11685.0,225.83,225.83,225.46,225.47,11685.0
2018-08-28 14:00:00,225.45,225.78,225.43,225.75,9725.0,225.45,225.78,225.43,225.75,9725.0
2018-08-28 14:05:00,225.69,225.86,225.66,225.72,5773.0,225.69,225.86,225.66,225.72,5773.0
2018-08-28 14:10:00,225.77,225.77,225.58,225.6,10489.0,225.77,225.77,225.58,225.6,10489.0
2018-08-28 14:15:00,225.59,225.65,225.47,225.47,6851.0,225.59,225.65,225.47,225.47,6851.0
2018-08-28 14:20:00,225.45,225.59,225.27,225.49,14662.0,225.45,225.59,225.27,225.49,14662.0
2018-08-28 14:25:00,225.51,225.54,225.39,225.4,6351.0,225.51,225.54,225.39,225.4,6351.0
2018-08-28 14:30:00,225.39,225.41,225.0,225.14,56087.0,225.39,225.41,225.0,225.14,56087.0
2018-08-28 14:35:00,225.13,225.38,224.7,224.92,27144.0,225.13,225.38,224.7,224.92,27144.0
2018-08-28 14:40:00,224.96,225.04,224.77,225.03,6596.0,224.96,225.04,224.77,225.03,6596.0
2018-08-28 14:45:00,224.96,225.16,224.9,225.14,10867.0,224.96,225.16,224.9,225.14,10867.0
2018-08-28 14:50:00,225.03,225.21,225.01,225.09,9273.0,225.03,225.21,225.01,225.09,9273.0
2018-08-28 14:55:00,225.01,225.2,224.96,225.13,6987.0,225.01,225.2,224.96,225.13,6987.0
2018-08-28 15:00:00,225.12,225.2,225.05,225.07,3125.0,225.12,225.2,225.05,225.07,3125.0
2018-08-28 15:05:00,225.13,225.17,225.05,225.11,2736.0,225.13,225.17,225.05,225.11,2736.0
2018-08-28 15:10:00,225.14,225.32,225.11,225.31,11118.0,225.14,225.32,225.11,225.31,11118.0
2018-08-28 15:15:00,225.34,225.59,225.29,225.38,7633.0,225.34,225.59,225.29,225.38,7633.0
2018-08-28 15:20:00,225.39,225.39,224.98,225.17,9270.0,225.39,225.39,224.98,225.17,9270.0
2018-08-28 15:25:00,225.15,225.3,225.12,225.17,8560.0,225.15,225.3,225.12,225.17,8560.0
2018-08-28 15:30:00,225.17,225.17,225.02,225.02,15661.0,225.17,225.17,225.02,225.02,15661.0
2018-08-28 15:35:00,225.08,225.28,225.0,225.26,15730.0,225.08,225.28,225.0,225.26,15730.0
2018-08-28 15:40:00,225.27,225.28,225.13,225.24,16466.0,225.27,225.28,225.13,225.24,16466.0
2018-08-28 15:45:00,225.3,225.36,225.2,225.23,26398.0,225.3,225.36,225.2,225.23,26398.0
2018-08-28 15:50:00,225.22,225.55,225.22,225.46,42257.0,225.22,225.55,225.22,225.46,42257.0
2018-08-28 15:55:00,225.45,225.76,225.34,225.73,82758.0,225.45,225.76,225.34,225.73,82758.0
2018-08-29 09:30:00,225.85,226.6,224.53,224.58,73747.0,225.85,226.6,224.53,224.58,73747.0
2018-08-29 09:35:00,224.5,225.95,224.41,225.8,39076.0,224.5,225.95,224.41,225.8,39076.0
2018-08-29 09:40:00,225.75,226.63,224.96,225.05,48497.0,225.75,226.63,224.96,225.05,48497.0
2018-08-29 09:45:00,224.97,225.18,223.89,225.18,34190.0,224.97,225.18,223.89,225.18,34190.0
2018-08-29 09:50:00,225.09,225.46,224.9,225.01,21224.0,225.09,225.46,224.9,225.01,21224.0
2018-08-29 09:55:00,225.15,225.32,224.91,225.31,12226.0,225.15,225.32,224.91,225.31,12226.0
2018-08-29 10:00:00,225.3,225.49,224.92,225.49,13424.0,225.3,225.49,224.92,225.49,13424.0
2018-08-29 10:05:00,225.52,225.91,225.36,225.45,16328.0,225.52,225.91,225.36,225.45,16328.0
2018-08-29 10:10:00,225.39,225.57,225.16,225.42,15540.0,225.39,225.57,225.16,225.42,15540.0
2018-08-29 10:15:00,225.42,225.55,224.75,225.0,10608.0,225.42,225.55,224.75,225.0,10608.0
2018-08-29 10:20:00,224.85,225.15,224.64,224.87,10305.0,224.85,225.15,224.64,224.87,10305.0
2018-08-29 10:25:00,224.94,225.47,224.88,225.35,16668.0,224.94,225.47,224.88,225.35,16668.0
2018-08-29 10:30:00,225.45,225.62,225.2,225.2,37501.0,225.45,225.62,225.2,225.2,37501.0
2018-08-29 10:35:00,225.2,225.5,225.11,225.42,9979.0,225.2,225.5,225.11,225.42,9979.0
2018-08-29 10:40:00,225.38,225.76,225.11,225.61,18338.0,225.38,225.76,225.11,225.61,18338.0
2018-08-29 10:45:00,225.76,225.91,225.5,225.83,19182.0,225.76,225.91,225.5,225.83,19182.0
2018-08-29 10:50:00,225.92,226.0,225.6,225.72,21379.0,225.92,226.0,225.6,225.72,21379.0
2018-08-29 10:55:00,225.75,225.75,225.37,225.64,7356.0,225.75,225.75,225.37,225.64,7356.0
2018-08-29 11:00:00,225.66,225.94,225.66,225.91,13382.0,225.66,225.94,225.66,225.91,13382.0
2018-08-29 11:05:00,225.92,226.09,225.74,225.95,10746.0,225.92,226.09,225.74,225.95,10746.0
2018-08-29 11:10:00,225.98,226.09,225.82,225.95,13841.0,225.98,226.09,225.82,225.95,13841.0
2018-08-29 11:15:00,225.89,226.41,225.81,226.2,21915.0,225.89,226.41,225.81,226.2,21915.0
2018-08-29 11:20:00,226.16,226.34,226.02,226.19,7085.0,226.16,226.34,226.02,226.19,7085.0
2018-08-29 11:25:00,226.11,226.33,226.11,226.26,17014.0,226.11,226.33,226.11,226.26,17014.0
2018-08-29 11:30:00,226.21,226.53,226.18,226.42,14272.0,226.21,226.53,226.18,226.42,14272.0
2018-08-29 11:35:00,226.38,226.49,226.12,226.12,14671.0,226.38,226.49,226.12,226.12,14671.0
2018-08-29 11:40:00,226.12,226.22,226.03,226.11,15032.0,226.12,226.22,226.03,226.11,15032.0
2018-08-29 11:45:00,226.17,226.5,226.17,226.33,13921.0,226.17,226.5,226.17,226.33,13921.0
2018-08-29 11:50:00,226.19,226.5,226.18,226.44,10426.0,226.19,226.5,226.18,226.44,10426.0
2018-08-29 11:55:00,226.46,226.59,226.36,226.44,7250.0,226.46,226.59,226.36,226.44,7250.0
2018-08-29 12:00:00,226.5,226.57,226.36,226.37,7034.0,226.5,226.57,226.36,226.37,7034.0
2018-08-29 12:05:00,226.45,226.62,226.37,226.56,9275.0,226.45,226.62,226.37,226.56,9275.0
2018-08-29 12:10:00,226.61,226.69,226.51,226.66,9259.0,226.61,226.69,226.51,226.66,9259.0
2018-08-29 12:15:00,226.61,226.79,226.52,226.73,9565.0,226.61,226.79,226.52,226.73,9565.0
2018-08-29 12:20:00,226.7,226.72,226.46,226.56,9830.0,226.7,226.72,226.46,226.56,9830.0
2018-08-29 12:25:00,226.57,226.8,226.52,226.62,12530.0,226.57,226.8,226.52,226.62,12530.0
2018-08-29 12:30:00,226.65,226.85,226.65,226.66,14637.0,226.65,226.85,226.65,226.66,14637.0
2018-08-29 12:35:00,226.62,226.63,226.08,226.08,6533.0,226.62,226.63,226.08,226.08,6533.0
2018-08-29 12:40:00,226.16,226.3,225.83,225.93,8154.0,226.16,226.3,225.83,225.93,8154.0
2018-08-29 12:45:00,225.96,226.23,225.86,226.18,4641.0,225.96,226.23,225.86,226.18,4641.0
2018-08-29 12:50:00,226.23,226.23,225.94,226.02,6149.0,226.23,226.23,225.94,226.02,6149.0
2018-08-29 12:55:00,226.1,226.1,225.82,225.82,3842.0,226.1,226.1,225.82,225.82,3842.0
2018-08-29 13:00:00,225.82,226.0,225.74,226.0,5207.0,225.82,226.0,225.74,226.0,5207.0
2018-08-29 13:05:00,225.94,225.97,225.78,225.84,10037.0,225.94,225.97,225.78,225.84,10037.0
2018-08-29 13:10:00,225.93,225.93,225.78,225.84,2842.0,225.93,225.93,225.78,225.84,2842.0
2018-08-29 13:15:00,225.75,225.84,225.6,225.6,4650.0,225.75,225.84,225.6,225.6,4650.0
2018-08-29 13:20:00,225.59,225.6,225.29,225.41,17058.0,225.59,225.6,225.29,225.41,17058.0
2018-08-29 13:25:00,225.45,226.0,225.4,225.92,14269.0,225.45,226.0,225.4,225.92,14269.0
2018-08-29 13:30:00,225.89,225.95,225.85,225.93,2400.0,225.89,225.95,225.85,225.93,2400.0
2018-08-29 13:35:00,225.93,226.04,225.7,225.8,12617.0,225.93,226.04,225.7,225.8,12617.0
2018-08-29 13:40:00,225.77,225.94,225.7,225.83,5700.0,225.77,225.94,225.7,225.83,5700.0
2018-08-29 13:45:00,225.78,225.78,225.49,225.49,2400.0,225.78,225.78,225.49,225.49,2400.0
2018-08-29 13:50:00,225.44,225.44,225.3,225.31,4713.0,225.44,225.44,225.3,225.31,4713.0
2018-08-29 13:55:00,225.34,225.5,225.28,225.4,4461.0,225.34,225.5,225.28,225.4,4461.0
2018-08-29 14:00:00,225.45,225.59,225.41,225.49,2274.0,225.45,225.59,225.41,225.49,2274.0
2018-08-29 14:05:00,225.52,225.61,225.49,225.58,3893.0,225.52,225.61,225.49,225.58,3893.0
2018-08-29 14:10:00,225.61,225.84,225.45,225.73,5099.0,225.61,225.84,225.45,225.73,5099.0
2018-08-29 14:15:00,225.73,225.73,225.4,225.46,1700.0,225.73,225.73,225.4,225.46,1700.0
2018-08-29 14:20:00,225.52,225.76,225.45,225.45,7900.0,225.52,225.76,225.45,225.45,7900.0
2018-08-29 14:25:00,225.48,225.65,225.41,225.51,4401.0,225.48,225.65,225.41,225.51,4401.0
2018-08-29 14:30:00,225.44,225.5,225.37,225.5,3042.0,225.44,225.5,225.37,225.5,3042.0
2018-08-29 14:35:00,225.54,225.65,225.46,225.58,4234.0,225.54,225.65,225.46,225.58,4234.0
2018-08-29 14:40:00,225.59,225.77,225.52,225.71,6519.0,225.59,225.77,225.52,225.71,6519.0
2018-08-29 14:45:00,225.72,225.74,225.62,225.74,5612.0,225.72,225.74,225.62,225.74,5612.0
2018-08-29 14:50:00,225.74,225.85,225.67,225.85,9800.0,225.74,225.85,225.67,225.85,9800.0
2018-08-29 14:55:00,225.79,225.82,225.66,225.78,3979.0,225.79,225.82,225.66,225.78,3979.0
2018-08-29 15:00:00,225.75,225.84,225.72,225.75,4900.0,225.75,225.84,225.72,225.75,4900.0
2018-08-29 15:05:00,225.78,225.82,225.76,225.77,3275.0,225.78,225.82,225.76,225.77,3275.0
2018-08-29 15:10:00,225.78,225.85,225.67,225.76,7500.0,225.78,225.85,225.67,225.76,7500.0
2018-08-29 15:15:00,225.75,225.92,225.62,225.86,7292.0,225.75,225.92,225.62,225.86,7292.0
2018-08-29 15:20:00,225.85,225.97,225.78,225.97,7009.0,225.85,225.97,225.78,225.97,7009.0
2018-08-29 15:25:00,225.93,225.95,225.83,225.89,10633.0,225.93,225.95,225.83,225.89,10633.0
2018-08-29 15:30:00,225.84,226.1,225.8,225.8,15774.0,225.84,226.1,225.8,225.8,15774.0
2018-08-29 15:35:00,225.8,225.92,225.67,225.87,13404.0,225.8,225.92,225.67,225.87,13404.0
2018-08-29 15:40:00,225.91,225.96,225.78,225.87,12026.0,225.91,225.96,225.78,225.87,12026.0
2018-08-29 15:45:00,225.84,225.93,225.71,225.77,20975.0,225.84,225.93,225.71,225.77,20975.0
2018-08-29 15:50:00,225.83,225.91,225.52,225.74,26033.0,225.83,225.91,225.52,225.74,26033.0
2018-08-29 15:55:00,225.77,225.99,225.72,225.94,52854.0,225.77,225.99,225.72,225.94,52854.0
2018-08-30 09:30:00,224.78,224.78,223.25,223.55,74077.0,224.78,224.78,223.25,223.55,74077.0
2018-08-30 09:35:00,223.68,223.79,222.55,222.74,55601.0,223.68,223.79,222.55,222.74,55601.0
2018-08-30 09:40:00,222.9,223.38,222.6,223.38,24278.0,222.9,223.38,222.6,223.38,24278.0
2018-08-30 09:45:00,223.23,223.86,223.04,223.05,14965.0,223.23,223.86,223.04,223.05,14965.0
2018-08-30 09:50:00,223.05,223.79,222.68,223.58,27683.0,223.05,223.79,222.68,223.58,27683.0
2018-08-30 09:55:00,223.55,223.96,223.07,223.8,18269.0,223.55,223.96,223.07,223.8,18269.0
2018-08-30 10:00:00,223.62,224.4,223.19,224.23,34319.0,223.62,224.4,223.19,224.23,34319.0
2018-08-30 10:05:00,224.22,224.99,224.22,224.51,33538.0,224.22,224.99,224.22,224.51,33538.0
2018-08-30 10:10:00,224.59,225.27,224.55,225.27,14028.0,224.59,225.27,224.55,225.27,14028.0
2018-08-30 10:15:00,225.23,225.61,225.08,225.6,26693.0,225.23,225.61,225.08,225.6,26693.0
2018-08-30 10:20:00,225.65,225.73,224.76,224.76,20198.0,225.65,225.73,224.76,224.76,20198.0
2018-08-30 10:25:00,224.87,224.99,224.57,224.57,9500.0,224.87,224.99,224.57,224.57,9500.0
2018-08-30 10:30:00,224.67,225.12,224.54,225.12,3589.0,224.67,225.12,224.54,225.12,3589.0
2018-08-30 10:35:00,225.15,225.16,224.91,225.09,7678.0,225.15,225.16,224.91,225.09,7678.0
2018-08-30 10:40:00,225.06,225.12,224.83,225.1,14034.0,225.06,225.12,224.83,225.1,14034.0
2018-08-30 10:45:00,225.07,225.92,225.06,225.54,38487.0,225.07,225.92,225.06,225.54,38487.0
2018-08-30 10:50:00,225.51,225.54,225.14,225.41,17111.0,225.51,225.54,225.14,225.41,17111.0
2018-08-30 10:55:00,225.42,225.61,225.17,225.22,10078.0,225.42,225.61,225.17,225.22,10078.0
2018-08-30 11:00:00,225.27,225.98,225.27,225.89,10750.0,225.27,225.98,225.27,225.89,10750.0
2018-08-30 11:05:00,225.77,225.83,225.26,225.26,22074.0,225.77,225.83,225.26,225.26,22074.0
2018-08-30 11:10:00,225.32,225.73,225.16,225.59,18225.0,225.32,225.73,225.16,225.59,18225.0
2018-08-30 11:15:00,225.65,225.69,225.44,225.44,7971.0,225.65,225.69,225.44,225.44,7971.0
2018-08-30 11:20:00,225.38,225.67,225.28,225.28,19431.0,225.38,225.67,225.28,225.28,19431.0
2018-08-30 11:25:00,225.19,225.19,224.69,224.69,19604.0,225.19,225.19,224.69,224.69,19604.0
2018-08-30 11:30:00,224.76,225.13,224.74,224.93,35781.0,224.76,225.13,224.74,224.93,35781.0
2018-08-30 11:35:00,224.92,224.99,224.36,224.36,17615.0,224.92,224.99,224.36,224.36,17615.0
2018-08-30 11:40:00,224.41,224.98,224.41,224.7,24652.0,224.41,224.98,224.41,224.7,24652.0
2018-08-30 11:45:00,224.74,224.95,224.72,224.83,13867.0,224.74,224.95,224.72,224.83,13867.0
2018-08-30 11:50:00,224.86,224.92,224.7,224.7,10394.0,224.86,224.92,224.7,224.7,10394.0
2018-08-30 11:55:00,224.75,224.86,224.61,224.73,12154.0,224.75,224.86,224.61,224.73,12154.0
2018-08-30 12:00:00,224.8,224.92,224.76,224.88,8862.0,224.8,224.92,224.76,224.88,8862.0
2018-08-30 12:05:00,224.83,224.84,224.65,224.77,8968.0,224.83,224.84,224.65,224.77,8968.0
2018-08-30 12:10:00,224.8,224.94,224.67,224.93,10396.0,224.8,224.94,224.67,224.93,10396.0
2018-08-30 12:15:00,224.91,224.94,224.65,224.66,23075.0,224.91,224.94,224.65,224.66,23075.0
2018-08-30 12:20:00,224.65,225.0,224.65,224.95,8305.0,224.65,225.0,224.65,224.95,8305.0
2018-08-30 12:25:00,224.98,225.36,224.97,225.34,12341.0,224.98,225.36,224.97,225.34,12341.0
2018-08-30 12:30:00,225.41,225.75,225.37,225.63,16558.0,225.41,225.75,225.37,225.63,16558.0
2018-08-30 12:35:00,225.69,226.15,225.37,226.15,38359.0,225.69,226.15,225.37,226.15,38359.0
2018-08-30 12:40:00,226.12,226.14,225.86,225.95,18563.0,226.12,226.14,225.86,225.95,18563.0
2018-08-30 12:45:00,225.92,226.07,225.82,225.82,13555.0,225.92,226.07,225.82,225.82,13555.0
2018-08-30 12:50:00,225.82,226.23,225.79,226.23,12302.0,225.82,226.23,225.79,226.23,12302.0
2018-08-30 12:55:00,226.24,226.75,226.15,226.7,34947.0,226.24,226.75,226.15,226.7,34947.0
2018-08-30 13:00:00,226.64,226.9,226.64,226.78,17622.0,226.64,226.9,226.64,226.78,17622.0
2018-08-30 13:05:00,226.82,226.92,226.38,226.63,13008.0,226.82,226.92,226.38,226.63,13008.0
2018-08-30 13:10:00,226.62,226.66,226.47,226.6,6804.0,226.62,226.66,226.47,226.6,6804.0
2018-08-30 13:15:00,226.59,226.95,226.59,226.79,13556.0,226.59,226.95,226.59,226.79,13556.0
2018-08-30 13:20:00,226.85,226.98,226.79,226.8,6140.0,226.85,226.98,226.79,226.8,6140.0
2018-08-30 13:25:00,226.76,226.97,226.76,226.93,8691.0,226.76,226.97,226.76,226.93,8691.0
2018-08-30 13:30:00,226.95,227.12,226.88,227.08,11200.0,226.95,227.12,226.88,227.08,11200.0
2018-08-30 13:35:00,227.06,227.22,226.88,227.08,8901.0,227.06,227.22,226.88,227.08,8901.0
2018-08-30 13:40:00,227.1,227.13,226.95,227.08,12782.0,227.1,227.13,226.95,227.08,12782.0
2018-08-30 13:45:00,227.08,227.39,227.08,227.26,30309.0,227.08,227.39,227.08,227.26,30309.0
2018-08-30 13:50:00,227.24,227.27,227.11,227.15,11229.0,227.24,227.27,227.11,227.15,11229.0
2018-08-30 13:55:00,227.1,227.41,227.08,227.37,15048.0,227.1,227.41,227.08,227.37,15048.0
2018-08-30 14:00:00,227.36,227.49,227.32,227.47,11932.0,227.36,227.49,227.32,227.47,11932.0
2018-08-30 14:05:00,227.49,227.5,227.07,227.18,13797.0,227.49,227.5,227.07,227.18,13797.0
2018-08-30 14:10:00,227.15,227.19,227.08,227.15,18600.0,227.15,227.19,227.08,227.15,18600.0
2018-08-30 14:15:00,227.14,227.19,225.68,225.68,34190.0,227.14,227.19,225.68,225.68,34190.0
2018-08-30 14:20:00,225.7,225.85,225.1,225.48,45356.0,225.7,225.85,225.1,225.48,45356.0
2018-08-30 14:25:00,225.51,225.51,224.94,225.02,27016.0,225.51,225.51,224.94,225.02,27016.0
2018-08-30 14:30:00,225.07,225.6,224.91,225.56,10742.0,225.07,225.6,224.91,225.56,10742.0
2018-08-30 14:35:00,225.47,225.61,225.34,225.45,10031.0,225.47,225.61,225.34,225.45,10031.0
2018-08-30 14:40:00,225.49,225.55,225.06,225.07,12846.0,225.49,225.55,225.06,225.07,12846.0
2018-08-30 14:45:00,225.09,225.55,225.09,225.37,11283.0,225.09,225.55,225.09,225.37,11283.0
2018-08-30 14:50:00,225.27,225.38,224.99,225.26,16540.0,225.27,225.38,224.99,225.26,16540.0
2018-08-30 14:55:00,225.25,225.26,224.8,224.88,10228.0,225.25,225.26,224.8,224.88,10228.0
2018-08-30 15:00:00,224.84,224.93,224.02,224.2,25678.0,224.84,224.93,224.02,224.2,25678.0
2018-08-30 15:05:00,224.15,224.59,224.06,224.45,16198.0,224.15,224.59,224.06,224.45,16198.0
2018-08-30 15:10:00,224.51,224.84,224.38,224.71,13356.0,224.51,224.84,224.38,224.71,13356.0
2018-08-30 15:15:00,224.76,224.83,224.54,224.82,21634.0,224.76,224.83,224.54,224.82,21634.0
2018-08-30 15:20:00,224.83,224.91,224.67,224.77,31396.0,224.83,224.91,224.67,224.77,31396.0
2018-08-30 15:25:00,224.82,224.9,224.7,224.86,11094.0,224.82,224.9,224.7,224.86,11094.0
2018-08-30 15:30:00,224.81,224.83,224.62,224.75,13524.0,224.81,224.83,224.62,224.75,13524.0
2018-08-30 15:35:00,224.76,224.79,224.32,224.4,20568.0,224.76,224.79,224.32,224.4,20568.0
2018-08-30 15:40:00,224.49,224.55,224.32,224.42,13210.0,224.49,224.55,224.32,224.42,13210.0
2018-08-30 15:45:00,224.41,224.63,224.3,224.43,29977.0,224.41,224.63,224.3,224.43,29977.0
2018-08-30 15:50:00,224.38,224.38,224.05,224.34,52343.0,224.38,224.38,224.05,224.34,52343.0
2018-08-30 15:55:00,224.36,224.37,224.15,224.21,87316.0,224.36,224.37,224.15,224.21,87316.0
2018-08-31 09:30:00,221.71,223.0,221.27,222.0,116447.0,221.71,223.0,221.27,222.0,116447.0
2018-08-31 09:35:00,222.34,223.4,222.02,223.31,31270.0,222.34,223.4,222.02,223.31,31270.0
2018-08-31 09:40:00,223.45,224.7,223.13,223.93,46229.0,223.45,224.7,223.13,223.93,46229.0
2018-08-31 09:45:00,224.11,224.5,223.01,224.45,17904.0,224.11,224.5,223.01,224.45,17904.0
2018-08-31 09:50:00,224.6,224.85,223.75,224.1,37986.0,224.6,224.85,223.75,224.1,37986.0
2018-08-31 09:55:00,224.0,224.59,223.35,223.71,33625.0,224.0,224.59,223.35,223.71,33625.0
2018-08-31 10:00:00,223.73,224.4,223.59,224.38,9046.0,223.73,224.4,223.59,224.38,9046.0
2018-08-31 10:05:00,224.38,225.0,224.34,224.62,15823.0,224.38,225.0,224.34,224.62,15823.0
2018-08-31 10:10:00,224.64,225.27,224.64,225.18,17960.0,224.64,225.27,224.64,225.18,17960.0
2018-08-31 10:15:00,225.23,225.52,224.88,224.96,28167.0,225.23,225.52,224.88,224.96,28167.0
2018-08-31 10:20:00,225.01,225.46,224.62,225.19,17641.0,225.01,225.46,224.62,225.19,17641.0
2018-08-31 10:25:00,225.38,225.43,225.0,225.15,8849.0,225.38,225.43,225.0,225.15,8849.0
2018-08-31 10:30:00,225.24,225.4,225.24,225.31,4100.0,225.24,225.4,225.24,225.31,4100.0
2018-08-31 10:35:00,225.22,225.82,225.21,225.75,18588.0,225.22,225.82,225.21,225.75,18588.0
2018-08-31 10:40:00,225.7,226.21,225.67,226.21,18271.0,225.7,226.21,225.67,226.21,18271.0
2018-08-31 10:45:00,226.1,226.18,225.3,225.47,13263.0,226.1,226.18,225.3,225.47,13263.0
2018-08-31 10:50:00,225.36,225.49,224.85,225.19,10398.0,225.36,225.49,224.85,225.19,10398.0
2018-08-31 10:55:00,225.14,225.21,224.7,225.09,17535.0,225.14,225.21,224.7,225.09,17535.0
2018-08-31 11:00:00,225.08,225.26,224.51,224.88,38618.0,225.08,225.26,224.51,224.88,38618.0
2018-08-31 11:05:00,224.79,224.85,224.31,224.37,5839.0,224.79,224.85,224.31,224.37,5839.0
2018-08-31 11:10:00,224.32,224.56,224.32,224.39,8695.0,224.32,224.56,224.32,224.39,8695.0
2018-08-31 11:15:00,224.3,224.61,224.08,224.55,6958.0,224.3,224.61,224.08,224.55,6958.0
2018-08-31 11:20:00,224.54,224.55,224.22,224.31,7083.0,224.54,224.55,224.22,224.31,7083.0
2018-08-31 11:25:00,224.31,224.4,224.07,224.1,9925.0,224.31,224.4,224.07,224.1,9925.0
2018-08-31 11:30:00,224.14,224.64,224.14,224.62,10292.0,224.14,224.64,224.14,224.62,10292.0
2018-08-31 11:35:00,224.57,224.82,224.46,224.82,10646.0,224.57,224.82,224.46,224.82,10646.0
2018-08-31 11:40:00,224.81,224.94,224.19,224.26,15836.0,224.81,224.94,224.19,224.26,15836.0
2018-08-31 11:45:00,224.2,224.56,224.05,224.56,11838.0,224.2,224.56,224.05,224.56,11838.0
2018-08-31 11:50:00,224.59,224.99,224.53,224.99,6040.0,224.59,224.99,224.53,224.99,6040.0
2018-08-31 11:55:00,225.0,225.29,224.96,224.99,8398.0,225.0,225.29,224.96,224.99,8398.0
2018-08-31 12:00:00,224.98,225.19,224.54,225.19,7337.0,224.98,225.19,224.54,225.19,7337.0
2018-08-31 12:05:00,225.15,225.29,224.9,225.21,7792.0,225.15,225.29,224.9,225.21,7792.0
2018-08-31 12:10:00,225.32,225.67,225.23,225.66,17841.0,225.32,225.67,225.23,225.66,17841.0
2018-08-31 12:15:00,225.7,226.19,225.7,226.02,10759.0,225.7,226.19,225.7,226.02,10759.0
2018-08-31 12:20:00,226.01,226.21,225.73,225.81,22792.0,226.01,226.21,225.73,225.81,22792.0
2018-08-31 12:25:00,225.71,225.94,225.43,225.86,17506.0,225.71,225.94,225.43,225.86,17506.0
2018-08-31 12:30:00,225.9,225.9,225.36,225.7,12557.0,225.9,225.9,225.36,225.7,12557.0
2018-08-31 12:35:00,225.84,226.23,225.84,226.1,12423.0,225.84,226.23,225.84,226.1,12423.0
2018-08-31 12:40:00,226.13,226.25,225.86,226.25,10043.0,226.13,226.25,225.86,226.25,10043.0
2018-08-31 12:45:00,226.22,226.57,226.14,226.37,8762.0,226.22,226.57,226.14,226.37,8762.0
2018-08-31 12:50:00,226.49,226.7,226.49,226.59,6356.0,226.49,226.7,226.49,226.59,6356.0
2018-08-31 12:55:00,226.53,226.6,226.3,226.34,6239.0,226.53,226.6,226.3,226.34,6239.0
2018-08-31 13:00:00,226.39,226.66,226.35,226.66,3004.0,226.39,226.66,226.35,226.66,3004.0
2018-08-31 13:05:00,226.62,226.87,226.52,226.65,12017.0,226.62,226.87,226.52,226.65,12017.0
2018-08-31 13:10:00,226.7,226.75,226.57,226.62,4978.0,226.7,226.75,226.57,226.62,4978.0
2018-08-31 13:15:00,226.7,226.73,226.43,226.51,5600.0,226.7,226.73,226.43,226.51,5600.0
2018-08-31 13:20:00,226.45,226.68,226.42,226.68,16358.0,226.45,226.68,226.42,226.68,16358.0
2018-08-31 13:25:00,226.63,226.66,226.4,226.44,31751.0,226.63,226.66,226.4,226.44,31751.0
2018-08-31 13:30:00,226.39,226.39,225.89,226.29,12777.0,226.39,226.39,225.89,226.29,12777.0
2018-08-31 13:35:00,226.33,226.5,226.16,226.17,11965.0,226.33,226.5,226.16,226.17,11965.0
2018-08-31 13:40:00,226.2,226.35,226.04,226.15,12638.0,226.2,226.35,226.04,226.15,12638.0
2018-08-31 13:45:00,226.08,226.5,226.08,226.43,12603.0,226.08,226.5,226.08,226.43,12603.0
2018-08-31 13:50:00,226.44,226.54,226.04,226.04,7393.0,226.44,226.54,226.04,226.04,7393.0
2018-08-31 13:55:00,226.04,226.47,226.0,226.4,5445.0,226.04,226.47,226.0,226.4,5445.0
2018-08-31 14:00:00,226.4,226.46,226.05,226.26,7904.0,226.4,226.46,226.05,226.26,7904.0
2018-08-31 14:05:00,226.25,226.28,225.89,225.95,12177.0,226.25,226.28,225.89,225.95,12177.0
2018-08-31 14:10:00,225.96,226.0,225.75,225.83,11211.0,225.96,226.0,225.75,225.83,11211.0
2018-08-31 14:15:00,225.77,225.94,225.71,225.77,6843.0,225.77,225.94,225.71,225.77,6843.0
2018-08-31 14:20:00,225.71,225.81,225.58,225.7,5132.0,225.71,225.81,225.58,225.7,5132.0
2018-08-31 14:25:00,225.63,226.09,225.55,225.98,11852.0,225.63,226.09,225.55,225.98,11852.0
2018-08-31 14:30:00,225.98,226.17,225.91,226.15,9458.0,225.98,226.17,225.91,226.15,9458.0
2018-08-31 14:35:00,226.19,226.24,225.96,226.08,6766.0,226.19,226.24,225.96,226.08,6766.0
2018-08-31 14:40:00,226.13,226.25,225.99,226.06,10441.0,226.13,226.25,225.99,226.06,10441.0
2018-08-31 14:45:00,226.09,226.27,226.01,226.01,9624.0,226.09,226.27,226.01,226.01,9624.0
2018-08-31 14:50:00,226.14,226.3,225.94,226.1,9708.0,226.14,226.3,225.94,226.1,9708.0
2018-08-31 14:55:00,226.15,226.23,225.97,225.97,5750.0,226.15,226.23,225.97,225.97,5750.0
2018-08-31 15:00:00,226.07,226.42,226.07,226.3,14726.0,226.07,226.42,226.07,226.3,14726.0
2018-08-31 15:05:00,226.3,226.4,226.17,226.27,12233.0,226.3,226.4,226.17,226.27,12233.0
2018-08-31 15:10:00,226.26,226.26,225.83,225.83,13463.0,226.26,226.26,225.83,225.83,13463.0
2018-08-31 15:15:00,225.88,225.94,225.82,225.83,14239.0,225.88,225.94,225.82,225.83,14239.0
2018-08-31 15:20:00,225.83,225.86,225.44,225.58,14619.0,225.83,225.86,225.44,225.58,14619.0
2018-08-31 15:25:00,225.6,225.72,225.49,225.51,13932.0,225.6,225.72,225.49,225.51,13932.0
2018-08-31 15:30:00,225.54,225.86,225.5,225.79,15454.0,225.54,225.86,225.5,225.79,15454.0
2018-08-31 15:35:00,225.81,225.95,225.69,225.78,14937.0,225.81,225.95,225.69,225.78,14937.0
2018-08-31 15:40:00,225.78,225.87,225.54,225.72,18770.0,225.78,225.87,225.54,225.72,18770.0
2018-08-31 15:45:00,225.74,225.9,225.66,225.79,29993.0,225.74,225.9,225.66,225.79,29993.0
2018-08-31 15:50:00,225.83,226.54,225.83,226.4,58768.0,225.83,226.54,225.83,226.4,58768.0
2018-08-31 15:55:00,226.39,226.62,226.15,226.47,108709.0,226.39,226.62,226.15,226.47,108709.0
2018-09-04 09:30:00,225.09,227.5,222.74,222.74,149172.0,225.09,227.5,222.74,222.74,149172.0
2018-09-04 09:35:00,222.75,223.33,222.03,222.39,77035.0,222.75,223.33,222.03,222.39,77035.0
2018-09-04 09:40:00,222.39,222.49,221.69,222.13,47869.0,222.39,222.49,221.69,222.13,47869.0
2018-09-04 09:45:00,222.11,222.19,221.15,221.27,63632.0,222.11,222.19,221.15,221.27,63632.0
2018-09-04 09:50:00,221.18,221.95,221.1,221.59,51689.0,221.18,221.95,221.1,221.59,51689.0
2018-09-04 09:55:00,221.59,222.36,221.37,222.36,51062.0,221.59,222.36,221.37,222.36,51062.0
2018-09-04 10:00:00,222.21,222.66,221.94,222.28,23113.0,222.21,222.66,221.94,222.28,23113.0
2018-09-04 10:05:00,222.28,223.1,221.84,222.99,41221.0,222.28,223.1,221.84,222.99,41221.0
2018-09-04 10:10:00,223.01,223.1,222.44,222.82,22928.0,223.01,223.1,222.44,222.82,22928.0
2018-09-04 10:15:00,222.75,223.05,222.57,222.95,20530.0,222.75,223.05,222.57,222.95,20530.0
2018-09-04 10:20:00,223.08,223.65,222.98,223.19,19286.0,223.08,223.65,222.98,223.19,19286.0
2018-09-04 10:25:00,223.12,223.24,222.87,223.11,17705.0,223.12,223.24,222.87,223.11,17705.0
2018-09-04 10:30:00,223.14,223.59,222.85,222.98,32070.0,223.14,223.59,222.85,222.98,32070.0
2018-09-04 10:35:00,222.87,223.29,222.8,223.06,17213.0,222.87,223.29,222.8,223.06,17213.0
2018-09-04 10:40:00,223.07,223.53,222.53,222.69,26942.0,223.07,223.53,222.53,222.69,26942.0
2018-09-04 10:45:00,222.58,222.9,222.4,222.79,16074.0,222.58,222.9,222.4,222.79,16074.0
2018-09-04 10:50:00,222.94,222.96,222.2,222.22,32778.0,222.94,222.96,222.2,222.22,32778.0
2018-09-04 10:55:00,222.41,222.64,222.13,222.13,23413.0,222.41,222.64,222.13,222.13,23413.0
2018-09-04 11:00:00,222.12,222.49,222.02,222.49,17541.0,222.12,222.49,222.02,222.49,17541.0
2018-09-04 11:05:00,222.46,222.5,222.25,222.49,11968.0,222.46,222.5,222.25,222.49,11968.0
2018-09-04 11:10:00,222.5,222.83,222.42,222.8,25148.0,222.5,222.83,222.42,222.8,25148.0
2018-09-04 11:15:00,222.82,223.09,222.55,222.99,16964.0,222.82,223.09,222.55,222.99,16964.0
2018-09-04 11:20:00,222.99,223.1,222.85,223.1,11952.0,222.99,223.1,222.85,223.1,11952.0
2018-09-04 11:25:00,223.07,223.18,222.46,222.56,9857.0,223.07,223.18,222.46,222.56,9857.0
2018-09-04 11:30:00,222.6,222.93,222.56,222.7,12276.0,222.6,222.93,222.56,222.7,12276.0
2018-09-04 11:35:00,222.71,223.14,222.71,223.1,10129.0,222.71,223.14,222.71,223.1,10129.0
2018-09-04 11:40:00,223.15,223.15,222.4,222.5,13166.0,223.15,223.15,222.4,222.5,13166.0
2018-09-04 11:45:00,222.53,222.7,222.25,222.25,13883.0,222.53,222.7,222.25,222.25,13883.0
2018-09-04 11:50:00,222.32,222.53,221.8,221.83,30852.0,222.32,222.53,221.8,221.83,30852.0
2018-09-04 11:55:00,221.88,222.09,221.49,221.83,22744.0,221.88,222.09,221.49,221.83,22744.0
2018-09-04 12:00:00,221.81,222.07,221.71,221.76,9900.0,221.81,222.07,221.71,221.76,9900.0
2018-09-04 12:05:00,221.67,222.11,221.48,222.11,9676.0,221.67,222.11,221.48,222.11,9676.0
2018-09-04 12:10:00,221.86,222.0,221.65,221.65,2928.0,221.86,222.0,221.65,221.65,2928.0
2018-09-04 12:15:00,221.66,221.77,221.46,221.74,22855.0,221.66,221.77,221.46,221.74,22855.0
2018-09-04 12:20:00,221.61,221.83,221.08,221.17,34414.0,221.61,221.83,221.08,221.17,34414.0
2018-09-04 12:25:00,221.2,221.5,221.13,221.38,13627.0,221.2,221.5,221.13,221.38,13627.0
2018-09-04 12:30:00,221.45,221.63,221.36,221.57,2402.0,221.45,221.63,221.36,221.57,2402.0
2018-09-04 12:35:00,221.69,221.82,221.62,221.65,6788.0,221.69,221.82,221.62,221.65,6788.0
2018-09-04 12:40:00,221.66,221.97,221.66,221.88,7766.0,221.66,221.97,221.66,221.88,7766.0
2018-09-04 12:45:00,221.9,221.98,221.66,221.83,13173.0,221.9,221.98,221.66,221.83,13173.0
2018-09-04 12:50:00,221.73,221.73,221.41,221.48,8222.0,221.73,221.73,221.41,221.48,8222.0
2018-09-04 12:55:00,221.46,221.48,221.02,221.11,9784.0,221.46,221.48,221.02,221.11,9784.0
2018-09-04 13:00:00,221.1,221.26,220.85,221.1,21942.0,221.1,221.26,220.85,221.1,21942.0
2018-09-04 13:05:00,221.13,221.18,220.76,220.9,14922.0,221.13,221.18,220.76,220.9,14922.0
2018-09-04 13:10:00,220.91,221.6,220.81,221.57,13476.0,220.91,221.6,220.81,221.57,13476.0
2018-09-04 13:15:00,221.56,221.67,221.18,221.29,13048.0,221.56,221.67,221.18,221.29,13048.0
2018-09-04 13:20:00,221.26,221.55,221.25,221.49,3685.0,221.26,221.55,221.25,221.49,3685.0
2018-09-04 13:25:00,221.56,221.63,221.34,221.39,3039.0,221.56,221.63,221.34,221.39,3039.0
2018-09-04 13:30:00,221.33,221.55,221.29,221.47,7016.0,221.33,221.55,221.29,221.47,7016.0
2018-09-04 13:35:00,221.44,221.54,221.3,221.3,3844.0,221.44,221.54,221.3,221.3,3844.0
2018-09-04 13:40:00,221.26,221.37,220.99,221.03,16699.0,221.26,221.37,220.99,221.03,16699.0
2018-09-04 13:45:00,221.0,221.49,220.94,221.35,3400.0,221.0,221.49,220.94,221.35,3400.0
2018-09-04 13:50:00,221.39,221.45,221.19,221.34,5584.0,221.39,221.45,221.19,221.34,5584.0
2018-09-04 13:55:00,221.34,221.64,221.33,221.61,9149.0,221.34,221.64,221.33,221.61,9149.0
2018-09-04 14:00:00,221.66,221.88,221.66,221.76,4361.0,221.66,221.88,221.66,221.76,4361.0
2018-09-04 14:05:00,221.75,221.87,221.6,221.6,7273.0,221.75,221.87,221.6,221.6,7273.0
2018-09-04 14:10:00,221.63,221.63,221.45,221.51,2520.0,221.63,221.63,221.45,221.51,2520.0
2018-09-04 14:15:00,221.52,221.68,221.52,221.57,3727.0,221.52,221.68,221.52,221.57,3727.0
2018-09-04 14:20:00,221.55,221.6,221.39,221.6,8392.0,221.55,221.6,221.39,221.6,8392.0
2018-09-04 14:25:00,221.53,221.75,221.47,221.73,11035.0,221.53,221.75,221.47,221.73,11035.0
2018-09-04 14:30:00,221.67,221.92,221.6,221.77,13454.0,221.67,221.92,221.6,221.77,13454.0
2018-09-04 14:35:00,221.74,222.11,221.74,222.11,6365.0,221.74,222.11,221.74,222.11,6365.0
2018-09-04 14:40:00,222.05,222.06,221.75,221.75,7303.0,222.05,222.06,221.75,221.75,7303.0
2018-09-04 14:45:00,221.76,221.76,221.5,221.53,10880.0,221.76,221.76,221.5,221.53,10880.0
2018-09-04 14:50:00,221.6,221.74,221.46,221.46,5702.0,221.6,221.74,221.46,221.46,5702.0
2018-09-04 14:55:00,221.45,221.55,221.4,221.44,7686.0,221.45,221.55,221.4,221.44,7686.0
2018-09-04 15:00:00,221.51,221.59,221.39,221.51,6997.0,221.51,221.59,221.39,221.51,6997.0
2018-09-04 15:05:00,221.47,221.66,221.42,221.6,6756.0,221.47,221.66,221.42,221.6,6756.0
2018-09-04 15:10:00,221.65,221.65,221.32,221.49,6260.0,221.65,221.65,221.32,221.49,6260.0
2018-09-04 15:15:00,221.49,221.71,221.47,221.6,7345.0,221.49,221.71,221.47,221.6,7345.0
2018-09-04 15:20:00,221.66,221.75,221.6,221.61,7568.0,221.66,221.75,221.6,221.61,7568.0
2018-09-04 15:25:00,221.58,221.65,221.43,221.48,16963.0,221.58,221.65,221.43,221.48,16963.0
2018-09-04 15:30:00,221.51,221.73,221.48,221.73,14701.0,221.51,221.73,221.48,221.73,14701.0
2018-09-04 15:35:00,221.68,221.81,221.49,221.81,16989.0,221.68,221.81,221.49,221.81,16989.0
2018-09-04 15:40:00,221.8,221.86,221.66,221.79,22810.0,221.8,221.86,221.66,221.79,22810.0
2018-09-04 15:45:00,221.76,221.99,221.64,221.99,45237.0,221.76,221.99,221.64,221.99,45237.0
2018-09-04 15:50:00,221.99,222.26,221.8,221.91,75614.0,221.99,222.26,221.8,221.91,75614.0
2018-09-04 15:55:00,221.93,222.23,221.84,222.19,79197.0,221.93,222.23,221.84,222.19,79197.0
2018-09-05 09:30:00,219.2,219.46,217.29,217.35,92926.0,219.2,219.46,217.29,217.35,92926.0
2018-09-05 09:35:00,217.35,218.69,217.35,218.62,56285.0,217.35,218.69,217.35,218.62,56285.0
2018-09-05 09:40:00,218.64,219.0,217.36,218.95,23009.0,218.64,219.0,217.36,218.95,23009.0
2018-09-05 09:45:00,218.77,220.48,218.62,220.48,48566.0,218.77,220.48,218.62,220.48,48566.0
2018-09-05 09:50:00,220.48,220.49,219.07,219.48,79434.0,220.48,220.49,219.07,219.48,79434.0
2018-09-05 09:55:00,219.35,219.57,218.05,218.33,43539.0,219.35,219.57,218.05,218.33,43539.0
2018-09-05 10:00:00,218.42,218.97,217.97,218.75,38454.0,218.42,218.97,217.97,218.75,38454.0
2018-09-05 10:05:00,218.84,218.85,218.1,218.71,8690.0,218.84,218.85,218.1,218.71,8690.0
2018-09-05 10:10:00,218.71,218.87,218.16,218.16,24711.0,218.71,218.87,218.16,218.16,24711.0
2018-09-05 10:15:00,218.4,218.92,218.06,218.74,33132.0,218.4,218.92,218.06,218.74,33132.0
2018-09-05 10:20:00,218.67,218.69,217.6,217.83,30172.0,218.67,218.69,217.6,217.83,30172.0
2018-09-05 10:25:00,217.68,218.71,217.55,218.63,32748.0,217.68,218.71,217.55,218.63,32748.0
2018-09-05 10:30:00,218.58,218.65,216.9,217.44,52447.0,218.58,218.65,216.9,217.44,52447.0
2018-09-05 10:35:00,217.43,218.08,217.34,218.03,23729.0,217.43,218.08,217.34,218.03,23729.0
2018-09-05 10:40:00,217.98,218.02,217.39,217.94,26675.0,217.98,218.02,217.39,217.94,26675.0
2018-09-05 10:45:00,217.88,218.19,217.64,217.64,23739.0,217.88,218.19,217.64,217.64,23739.0
2018-09-05 10:50:00,217.79,217.92,217.48,217.56,24746.0,217.79,217.92,217.48,217.56,24746.0
2018-09-05 10:55:00,217.58,218.11,217.08,217.32,27029.0,217.58,218.11,217.08,217.32,27029.0
2018-09-05 11:00:00,217.14,217.23,216.59,216.76,26786.0,217.14,217.23,216.59,216.76,26786.0
2018-09-05 11:05:00,216.77,216.96,216.44,216.75,23715.0,216.77,216.96,216.44,216.75,23715.0
2018-09-05 11:10:00,216.82,216.89,216.11,216.22,22513.0,216.82,216.89,216.11,216.22,22513.0
2018-09-05 11:15:00,216.21,217.14,216.2,217.01,22413.0,216.21,217.14,216.2,217.01,22413.0
2018-09-05 11:20:00,217.09,217.45,217.07,217.08,10458.0,217.09,217.45,217.07,217.08,10458.0
2018-09-05 11:25:00,217.08,217.08,216.72,217.0,19449.0,217.08,217.08,216.72,217.0,19449.0
2018-09-05 11:30:00,216.99,217.26,216.75,216.99,16235.0,216.99,217.26,216.75,216.99,16235.0
2018-09-05 11:35:00,216.94,217.39,216.65,217.39,11292.0,216.94,217.39,216.65,217.39,11292.0
2018-09-05 11:40:00,217.39,217.49,217.06,217.16,6118.0,217.39,217.49,217.06,217.16,6118.0
2018-09-05 11:45:00,217.03,217.16,216.6,216.87,14367.0,217.03,217.16,216.6,216.87,14367.0
2018-09-05 11:50:00,217.0,217.37,217.0,217.37,2088.0,217.0,217.37,217.0,217.37,2088.0
2018-09-05 11:55:00,217.37,217.43,217.01,217.01,5100.0,217.37,217.43,217.01,217.01,5100.0
2018-09-05 12:00:00,217.09,217.58,217.08,217.44,11579.0,217.09,217.58,217.08,217.44,11579.0
2018-09-05 12:05:00,217.37,217.5,217.16,217.45,11370.0,217.37,217.5,217.16,217.45,11370.0
2018-09-05 12:10:00,217.62,217.71,217.09,217.1,8541.0,217.62,217.71,217.09,217.1,8541.0
2018-09-05 12:15:00,217.09,217.38,217.09,217.23,4121.0,217.09,217.38,217.09,217.23,4121.0
2018-09-05 12:20:00,217.3,217.35,217.13,217.34,5880.0,217.3,217.35,217.13,217.34,5880.0
2018-09-05 12:25:00,217.38,217.38,217.03,217.33,3966.0,217.38,217.38,217.03,217.33,3966.0
2018-09-05 12:30:00,217.37,217.52,217.26,217.49,12024.0,217.37,217.52,217.26,217.49,12024.0
2018-09-05 12:35:00,217.56,217.71,217.47,217.53,6217.0,217.56,217.71,217.47,217.53,6217.0
2018-09-05 12:40:00,217.57,217.57,217.34,217.53,8443.0,217.57,217.57,217.34,217.53,8443.0
2018-09-05 12:45:00,217.43,217.44,217.18,217.4,15647.0,217.43,217.44,217.18,217.4,15647.0
2018-09-05 12:50:00,217.18,217.43,217.02,217.43,5500.0,217.18,217.43,217.02,217.43,5500.0
2018-09-05 12:55:00,217.37,217.45,217.09,217.28,9537.0,217.37,217.45,217.09,217.28,9537.0
2018-09-05 13:00:00,217.28,217.61,217.15,217.57,9580.0,217.28,217.61,217.15,217.57,9580.0
2018-09-05 13:05:00,217.46,217.6,217.41,217.5,10207.0,217.46,217.6,217.41,217.5,10207.0
2018-09-05 13:10:00,217.49,217.7,217.27,217.65,10421.0,217.49,217.7,217.27,217.65,10421.0
2018-09-05 13:15:00,217.72,218.0,217.68,217.82,21945.0,217.72,218.0,217.68,217.82,21945.0
2018-09-05 13:20:00,217.82,218.06,217.62,217.75,8761.0,217.82,218.06,217.62,217.75,8761.0
2018-09-05 13:25:00,217.74,217.86,217.68,217.84,3481.0,217.74,217.86,217.68,217.84,3481.0
2018-09-05 13:30:00,217.82,218.1,217.82,218.0,5596.0,217.82,218.1,217.82,218.0,5596.0
2018-09-05 13:35:00,217.96,217.96,217.61,217.61,5634.0,217.96,217.96,217.61,217.61,5634.0
2018-09-05 13:40:00,217.6,217.6,217.35,217.57,8508.0,217.6,217.6,217.35,217.57,8508.0
2018-09-05 13:45:00,217.57,217.84,217.37,217.48,7091.0,217.57,217.84,217.37,217.48,7091.0
2018-09-05 13:50:00,217.36,217.43,216.96,217.09,12482.0,217.36,217.43,216.96,217.09,12482.0
2018-09-05 13:55:00,216.96,217.17,216.7,217.06,13826.0,216.96,217.17,216.7,217.06,13826.0
2018-09-05 14:00:00,217.2,217.43,216.84,216.86,10253.0,217.2,217.43,216.84,216.86,10253.0
2018-09-05 14:05:00,216.86,217.01,216.7,216.7,11044.0,216.86,217.01,216.7,216.7,11044.0
2018-09-05 14:10:00,216.67,216.68,216.4,216.51,12371.0,216.67,216.68,216.4,216.51,12371.0
2018-09-05 14:15:00,216.5,216.66,216.42,216.64,22587.0,216.5,216.66,216.42,216.64,22587.0
2018-09-05 14:20:00,216.6,216.8,216.37,216.73,12578.0,216.6,216.8,216.37,216.73,12578.0
2018-09-05 14:25:00,216.7,216.9,216.51,216.7,18410.0,216.7,216.9,216.51,216.7,18410.0
2018-09-05 14:30:00,216.7,217.03,216.56,216.69,9130.0,216.7,217.03,216.56,216.69,9130.0
2018-09-05 14:35:00,216.64,217.16,216.64,216.97,11117.0,216.64,217.16,216.64,216.97,11117.0
2018-09-05 14:40:00,217.01,217.15,216.82,216.82,5342.0,217.01,217.15,216.82,216.82,5342.0
2018-09-05 14:45:00,216.88,216.9,216.5,216.5,10078.0,216.88,216.9,216.5,216.5,10078.0
2018-09-05 14:50:00,216.47,216.52,216.09,216.15,21275.0,216.47,216.52,216.09,216.15,21275.0
2018-09-05 14:55:00,216.13,216.47,216.0,216.02,27502.0,216.13,216.47,216.0,216.02,27502.0
2018-09-05 15:00:00,216.05,216.5,215.99,216.4,20054.0,216.05,216.5,215.99,216.4,20054.0
2018-09-05 15:05:00,216.37,216.42,216.04,216.07,12554.0,216.37,216.42,216.04,216.07,12554.0
2018-09-05 15:10:00,216.07,216.15,215.9,215.9,17914.0,216.07,216.15,215.9,215.9,17914.0
2018-09-05 15:15:00,215.9,216.06,215.79,215.79,14726.0,215.9,216.06,215.79,215.79,14726.0
2018-09-05 15:20:00,215.76,216.03,215.68,215.71,26504.0,215.76,216.03,215.68,215.71,26504.0
2018-09-05 15:25:00,215.68,215.96,215.61,215.82,22999.0,215.68,215.96,215.61,215.82,22999.0
2018-09-05 15:30:00,215.79,215.86,215.68,215.84,29771.0,215.79,215.86,215.68,215.84,29771.0
2018-09-05 15:35:00,215.83,216.01,215.74,215.87,27871.0,215.83,216.01,215.74,215.87,27871.0
2018-09-05 15:40:00,215.88,216.25,215.85,216.09,37482.0,215.88,216.25,215.85,216.09,37482.0
2018-09-05 15:45:00,216.08,216.28,215.97,216.0,53375.0,216.08,216.28,215.97,216.0,53375.0
2018-09-05 15:50:00,216.0,216.05,215.77,216.01,58829.0,216.0,216.05,215.77,216.01,58829.0
2018-09-05 15:55:00,216.03,216.32,215.98,216.3,106366.0,216.03,216.32,215.98,216.3,106366.0
2018-09-06 09:30:00,216.56,218.75,216.4,218.23,95188.0,216.56,218.75,216.4,218.23,95188.0
2018-09-06 09:35:00,218.27,218.58,217.27,217.36,23693.0,218.27,218.58,217.27,217.36,23693.0
2018-09-06 09:40:00,217.35,217.79,216.81,217.31,59685.0,217.35,217.79,216.81,217.31,59685.0
2018-09-06 09:45:00,217.28,217.78,216.91,217.65,63272.0,217.28,217.78,216.91,217.65,63272.0
2018-09-06 09:50:00,217.51,217.59,216.64,217.3,87563.0,217.51,217.59,216.64,217.3,87563.0
2018-09-06 09:55:00,217.08,217.69,217.0,217.42,47633.0,217.08,217.69,217.0,217.42,47633.0
2018-09-06 10:00:00,217.26,217.26,215.89,215.89,35606.0,217.26,217.26,215.89,215.89,35606.0
2018-09-06 10:05:00,216.07,216.29,215.61,215.91,30857.0,216.07,216.29,215.61,215.91,30857.0
2018-09-06 10:10:00,215.85,216.17,215.35,215.86,51147.0,215.85,216.17,215.35,215.86,51147.0
2018-09-06 10:15:00,215.9,216.34,215.81,216.29,42081.0,215.9,216.34,215.81,216.29,42081.0
2018-09-06 10:20:00,216.31,217.35,216.2,216.94,49627.0,216.31,217.35,216.2,216.94,49627.0
2018-09-06 10:25:00,216.94,217.63,216.76,217.5,32102.0,216.94,217.63,216.76,217.5,32102.0
2018-09-06 10:30:00,217.47,217.47,216.0,216.0,13462.0,217.47,217.47,216.0,216.0,13462.0
2018-09-06 10:35:00,216.0,216.31,215.74,215.84,18966.0,216.0,216.31,215.74,215.84,18966.0
2018-09-06 10:40:00,215.99,216.37,215.87,216.26,6762.0,215.99,216.37,215.87,216.26,6762.0
2018-09-06 10:45:00,216.26,216.38,215.55,215.73,13547.0,216.26,216.38,215.55,215.73,13547.0
2018-09-06 10:50:00,215.59,215.82,215.3,215.51,14025.0,215.59,215.82,215.3,215.51,14025.0
2018-09-06 10:55:00,215.39,216.55,215.19,215.77,10291.0,215.39,216.55,215.19,215.77,10291.0
2018-09-06 11:00:00,215.9,216.04,215.14,215.2,11170.0,215.9,216.04,215.14,215.2,11170.0
2018-09-06 11:05:00,215.17,215.17,213.95,214.5,70716.0,215.17,215.17,213.95,214.5,70716.0
2018-09-06 11:10:00,214.63,214.92,213.96,214.84,27094.0,214.63,214.92,213.96,214.84,27094.0
2018-09-06 11:15:00,214.75,215.75,214.48,215.33,16638.0,214.75,215.75,214.48,215.33,16638.0
2018-09-06 11:20:00,215.34,215.44,214.35,215.24,12152.0,215.34,215.44,214.35,215.24,12152.0
2018-09-06 11:25:00,215.32,215.68,214.72,215.55,12333.0,215.32,215.68,214.72,215.55,12333.0
2018-09-06 11:30:00,215.67,215.84,214.87,215.84,19613.0,215.67,215.84,214.87,215.84,19613.0
2018-09-06 11:35:00,215.76,216.09,215.42,215.52,36806.0,215.76,216.09,215.42,215.52,36806.0
2018-09-06 11:40:00,215.61,215.77,215.56,215.56,8137.0,215.61,215.77,215.56,215.56,8137.0
2018-09-06 11:45:00,215.49,216.17,215.48,216.07,7934.0,215.49,216.17,215.48,216.07,7934.0
2018-09-06 11:50:00,216.12,216.3,215.23,215.24,9897.0,216.12,216.3,215.23,215.24,9897.0
2018-09-06 11:55:00,215.26,215.68,214.81,215.54,17561.0,215.26,215.68,214.81,215.54,17561.0
2018-09-06 12:00:00,215.65,216.19,215.49,215.86,32029.0,215.65,216.19,215.49,215.86,32029.0
2018-09-06 12:05:00,215.93,216.0,215.76,215.86,9239.0,215.93,216.0,215.76,215.86,9239.0
2018-09-06 12:10:00,215.87,215.87,215.24,215.4,9126.0,215.87,215.87,215.24,215.4,9126.0
2018-09-06 12:15:00,215.5,216.0,215.4,215.7,6988.0,215.5,216.0,215.4,215.7,6988.0
2018-09-06 12:20:00,215.73,215.78,215.37,215.43,15274.0,215.73,215.78,215.37,215.43,15274.0
2018-09-06 12:25:00,215.48,215.65,215.37,215.65,3005.0,215.48,215.65,215.37,215.65,3005.0
2018-09-06 12:30:00,215.51,215.63,215.4,215.46,8534.0,215.51,215.63,215.4,215.46,8534.0
2018-09-06 12:35:00,215.41,215.52,214.72,214.98,27943.0,215.41,215.52,214.72,214.98,27943.0
2018-09-06 12:40:00,214.95,215.43,214.89,215.18,10889.0,214.95,215.43,214.89,215.18,10889.0
2018-09-06 12:45:00,215.14,215.27,214.79,214.92,19013.0,215.14,215.27,214.79,214.92,19013.0
2018-09-06 12:50:00,215.0,215.07,214.66,214.69,7100.0,215.0,215.07,214.66,214.69,7100.0
2018-09-06 12:55:00,214.67,214.76,214.3,214.56,5402.0,214.67,214.76,214.3,214.56,5402.0
2018-09-06 13:00:00,214.47,214.49,211.98,213.46,68451.0,214.47,214.49,211.98,213.46,68451.0
2018-09-06 13:05:00,213.41,213.64,213.08,213.51,46200.0,213.41,213.64,213.08,213.51,46200.0
2018-09-06 13:10:00,213.45,213.74,213.05,213.71,16184.0,213.45,213.74,213.05,213.71,16184.0
2018-09-06 13:15:00,213.67,214.02,213.6,213.75,6262.0,213.67,214.02,213.6,213.75,6262.0
2018-09-06 13:20:00,214.07,214.44,213.64,214.08,7681.0,214.07,214.44,213.64,214.08,7681.0
2018-09-06 13:25:00,214.18,214.26,213.83,213.95,6301.0,214.18,214.26,213.83,213.95,6301.0
2018-09-06 13:30:00,213.97,214.13,213.83,213.97,6223.0,213.97,214.13,213.83,213.97,6223.0
2018-09-06 13:35:00,213.91,214.32,213.8,213.98,8459.0,213.91,214.32,213.8,213.98,8459.0
2018-09-06 13:40:00,213.82,214.87,213.82,214.87,8698.0,213.82,214.87,213.82,214.87,8698.0
2018-09-06 13:45:00,214.81,214.97,214.4,214.47,5557.0,214.81,214.97,214.4,214.47,5557.0
2018-09-06 13:50:00,214.46,214.56,214.08,214.56,9327.0,214.46,214.56,214.08,214.56,9327.0
2018-09-06 13:55:00,214.62,214.62,213.95,214.12,6070.0,214.62,214.62,213.95,214.12,6070.0
2018-09-06 14:00:00,214.19,214.43,213.81,213.91,10524.0,214.19,214.43,213.81,213.91,10524.0
2018-09-06 14:05:00,213.88,214.06,213.47,213.91,7665.0,213.88,214.06,213.47,213.91,7665.0
2018-09-06 14:10:00,213.85,214.29,213.85,214.18,6453.0,213.85,214.29,213.85,214.18,6453.0
2018-09-06 14:15:00,214.23,214.31,213.96,214.17,3085.0,214.23,214.31,213.96,214.17,3085.0
2018-09-06 14:20:00,214.18,214.23,213.63,213.77,4711.0,214.18,214.23,213.63,213.77,4711.0
2018-09-06 14:25:00,213.81,214.22,213.8,214.13,7410.0,213.81,214.22,213.8,214.13,7410.0
2018-09-06 14:30:00,214.21,214.52,214.09,214.41,6939.0,214.21,214.52,214.09,214.41,6939.0
2018-09-06 14:35:00,214.42,214.59,214.23,214.41,3950.0,214.42,214.59,214.23,214.41,3950.0
2018-09-06 14:40:00,214.32,214.51,214.16,214.46,4482.0,214.32,214.51,214.16,214.46,4482.0
2018-09-06 14:45:00,214.45,214.61,214.28,214.42,8635.0,214.45,214.61,214.28,214.42,8635.0
2018-09-06 14:50:00,214.52,214.84,214.44,214.44,16312.0,214.52,214.84,214.44,214.44,16312.0
2018-09-06 14:55:00,214.5,214.75,214.39,214.75,4335.0,214.5,214.75,214.39,214.75,4335.0
2018-09-06 15:00:00,214.76,215.12,214.72,215.07,10397.0,214.76,215.12,214.72,215.07,10397.0
2018-09-06 15:05:00,215.02,215.24,214.94,215.04,12173.0,215.02,215.24,214.94,215.04,12173.0
2018-09-06 15:10:00,215.15,215.3,214.78,214.78,9802.0,215.15,215.3,214.78,214.78,9802.0
2018-09-06 15:15:00,214.8,215.01,214.55,214.59,16057.0,214.8,215.01,214.55,214.59,16057.0
2018-09-06 15:20:00,214.61,215.05,214.61,214.92,3983.0,214.61,215.05,214.61,214.92,3983.0
2018-09-06 15:25:00,214.97,215.3,214.82,215.3,6329.0,214.97,215.3,214.82,215.3,6329.0
2018-09-06 15:30:00,215.33,215.38,214.85,215.15,22023.0,215.33,215.38,214.85,215.15,22023.0
2018-09-06 15:35:00,215.15,215.25,214.84,215.11,15751.0,215.15,215.25,214.84,215.11,15751.0
2018-09-06 15:40:00,215.04,215.25,214.91,214.97,16737.0,215.04,215.25,214.91,214.97,16737.0
2018-09-06 15:45:00,214.96,215.21,214.95,215.15,17245.0,214.96,215.21,214.95,215.15,17245.0
2018-09-06 15:50:00,215.15,215.23,214.85,215.17,37404.0,215.15,215.23,214.85,215.17,37404.0
2018-09-06 15:55:00,215.19,215.22,214.9,215.1,61294.0,215.19,215.22,214.9,215.1,61294.0
2018-09-07 09:30:00,214.02,214.64,212.68,213.74,82488.0,214.02,214.64,212.68,213.74,82488.0
2018-09-07 09:35:00,213.75,216.74,213.72,216.4,67314.0,213.75,216.74,213.72,216.4,67314.0
2018-09-07 09:40:00,216.39,217.57,216.23,216.83,90248.0,216.39,217.57,216.23,216.83,90248.0
2018-09-07 09:45:00,216.58,217.56,216.55,217.28,30418.0,216.58,217.56,216.55,217.28,30418.0
2018-09-07 09:50:00,217.26,217.77,217.15,217.77,37938.0,217.26,217.77,217.15,217.77,37938.0
2018-09-07 09:55:00,217.74,218.03,217.2,217.52,46833.0,217.74,218.03,217.2,217.52,46833.0
2018-09-07 10:00:00,217.66,217.79,217.08,217.25,16398.0,217.66,217.79,217.08,217.25,16398.0
2018-09-07 10:05:00,217.23,217.24,216.38,216.48,10778.0,217.23,217.24,216.38,216.48,10778.0
2018-09-07 10:10:00,216.41,216.84,216.31,216.67,13545.0,216.41,216.84,216.31,216.67,13545.0
2018-09-07 10:15:00,216.57,216.83,216.28,216.83,12854.0,216.57,216.83,216.28,216.83,12854.0
2018-09-07 10:20:00,216.75,217.27,216.59,217.19,23614.0,216.75,217.27,216.59,217.19,23614.0
2018-09-07 10:25:00,217.32,217.33,216.28,216.5,21092.0,217.32,217.33,216.28,216.5,21092.0
2018-09-07 10:30:00,216.42,216.85,216.36,216.47,13932.0,216.42,216.85,216.36,216.47,13932.0
2018-09-07 10:35:00,216.53,216.6,215.88,216.2,19230.0,216.53,216.6,215.88,216.2,19230.0
2018-09-07 10:40:00,216.27,216.28,215.65,215.85,24186.0,216.27,216.28,215.65,215.85,24186.0
2018-09-07 10:45:00,215.85,216.34,215.84,216.06,9776.0,215.85,216.34,215.84,216.06,9776.0
2018-09-07 10:50:00,215.96,216.15,215.9,216.09,11900.0,215.96,216.15,215.9,216.09,11900.0
2018-09-07 10:55:00,216.03,216.47,216.0,216.15,13095.0,216.03,216.47,216.0,216.15,13095.0
2018-09-07 11:00:00,216.07,216.18,215.41,215.41,11210.0,216.07,216.18,215.41,215.41,11210.0
2018-09-07 11:05:00,215.36,215.96,215.29,215.57,15567.0,215.36,215.96,215.29,215.57,15567.0
2018-09-07 11:10:00,215.49,215.67,215.14,215.19,18754.0,215.49,215.67,215.14,215.19,18754.0
2018-09-07 11:15:00,215.2,215.43,214.79,214.96,18696.0,215.2,215.43,214.79,214.96,18696.0
2018-09-07 11:20:00,214.89,215.42,214.89,215.0,24954.0,214.89,215.42,214.89,215.0,24954.0
2018-09-07 11:25:00,214.83,215.35,214.6,215.23,11913.0,214.83,215.35,214.6,215.23,11913.0
2018-09-07 11:30:00,215.28,215.31,214.8,215.02,15237.0,215.28,215.31,214.8,215.02,15237.0
2018-09-07 11:35:00,214.99,215.87,214.96,215.26,47871.0,214.99,215.87,214.96,215.26,47871.0
2018-09-07 11:40:00,215.32,215.49,215.02,215.19,7371.0,215.32,215.49,215.02,215.19,7371.0
2018-09-07 11:45:00,215.19,215.59,215.0,215.12,32465.0,215.19,215.59,215.0,215.12,32465.0
2018-09-07 11:50:00,215.19,215.4,215.04,215.23,29840.0,215.19,215.4,215.04,215.23,29840.0
2018-09-07 11:55:00,215.25,215.34,214.66,214.68,14818.0,215.25,215.34,214.66,214.68,14818.0
2018-09-07 12:00:00,214.78,214.86,213.96,214.0,21842.0,214.78,214.86,213.96,214.0,21842.0
2018-09-07 12:05:00,214.08,214.1,213.21,213.28,35228.0,214.08,214.1,213.21,213.28,35228.0
2018-09-07 12:10:00,213.26,214.06,213.01,214.05,30349.0,213.26,214.06,213.01,214.05,30349.0
2018-09-07 12:15:00,214.03,214.17,212.88,213.06,25843.0,214.03,214.17,212.88,213.06,25843.0
2018-09-07 12:20:00,212.96,213.32,212.96,213.26,13483.0,212.96,213.32,212.96,213.26,13483.0
2018-09-07 12:25:00,213.27,213.27,212.4,212.64,29038.0,213.27,213.27,212.4,212.64,29038.0
2018-09-07 12:30:00,212.5,212.91,212.46,212.7,14268.0,212.5,212.91,212.46,212.7,14268.0
2018-09-07 12:35:00,212.81,212.87,212.5,212.79,22327.0,212.81,212.87,212.5,212.79,22327.0
2018-09-07 12:40:00,212.79,212.95,212.56,212.65,24858.0,212.79,212.95,212.56,212.65,24858.0
2018-09-07 12:45:00,212.69,213.49,212.69,213.45,8124.0,212.69,213.49,212.69,213.45,8124.0
2018-09-07 12:50:00,213.4,213.98,213.35,213.98,15375.0,213.4,213.98,213.35,213.98,15375.0
2018-09-07 12:55:00,213.76,214.06,213.76,213.91,8460.0,213.76,214.06,213.76,213.91,8460.0
2018-09-07 13:00:00,213.95,213.97,213.7,213.75,4918.0,213.95,213.97,213.7,213.75,4918.0
2018-09-07 13:05:00,213.7,213.7,213.08,213.35,16108.0,213.7,213.7,213.08,213.35,16108.0
2018-09-07 13:10:00,213.34,213.43,213.13,213.38,4481.0,213.34,213.43,213.13,213.38,4481.0
2018-09-07 13:15:00,213.3,213.44,213.19,213.36,16177.0,213.3,213.44,213.19,213.36,16177.0
2018-09-07 13:20:00,213.26,213.73,213.24,213.64,8911.0,213.26,213.73,213.24,213.64,8911.0
2018-09-07 13:25:00,213.51,213.6,213.38,213.55,5889.0,213.51,213.6,213.38,213.55,5889.0
2018-09-07 13:30:00,213.55,213.65,213.23,213.23,8199.0,213.55,213.65,213.23,213.23,8199.0
2018-09-07 13:35:00,213.23,213.32,213.03,213.15,9502.0,213.23,213.32,213.03,213.15,9502.0
2018-09-07 13:40:00,213.15,213.47,213.06,213.41,8017.0,213.15,213.47,213.06,213.41,8017.0
2018-09-07 13:45:00,213.3,213.7,213.3,213.31,6914.0,213.3,213.7,213.3,213.31,6914.0
2018-09-07 13:50:00,213.42,213.54,213.23,213.23,8720.0,213.42,213.54,213.23,213.23,8720.0
2018-09-07 13:55:00,213.3,213.35,213.02,213.22,8362.0,213.3,213.35,213.02,213.22,8362.0
2018-09-07 14:00:00,213.08,213.34,213.04,213.18,5937.0,213.08,213.34,213.04,213.18,5937.0
2018-09-07 14:05:00,213.18,213.76,213.14,213.6,62442.0,213.18,213.76,213.14,213.6,62442.0
2018-09-07 14:10:00,213.74,214.34,213.61,213.92,18652.0,213.74,214.34,213.61,213.92,18652.0
2018-09-07 14:15:00,213.92,213.99,213.77,213.98,12161.0,213.92,213.99,213.77,213.98,12161.0
2018-09-07 14:20:00,214.01,214.4,213.94,214.35,15916.0,214.01,214.4,213.94,214.35,15916.0
2018-09-07 14:25:00,214.45,214.78,214.45,214.71,11415.0,214.45,214.78,214.45,214.71,11415.0
2018-09-07 14:30:00,214.68,214.71,214.05,214.3,31545.0,214.68,214.71,214.05,214.3,31545.0
2018-09-07 14:35:00,214.31,214.44,214.25,214.38,7357.0,214.31,214.44,214.25,214.38,7357.0
2018-09-07 14:40:00,214.38,214.4,214.13,214.26,10097.0,214.38,214.4,214.13,214.26,10097.0
2018-09-07 14:45:00,214.27,214.37,214.21,214.3,7585.0,214.27,214.37,214.21,214.3,7585.0
2018-09-07 14:50:00,214.28,214.38,214.24,214.35,9559.0,214.28,214.38,214.24,214.35,9559.0
2018-09-07 14:55:00,214.31,214.58,214.26,214.58,10403.0,214.31,214.58,214.26,214.58,10403.0
2018-09-07 15:00:00,214.5,214.58,214.44,214.53,10950.0,214.5,214.58,214.44,214.53,10950.0
2018-09-07 15:05:00,214.45,214.5,214.27,214.4,12842.0,214.45,214.5,214.27,214.4,12842.0
2018-09-07 15:10:00,214.4,214.47,214.29,214.37,8649.0,214.4,214.47,214.29,214.37,8649.0
2018-09-07 15:15:00,214.4,214.66,214.27,214.66,21901.0,214.4,214.66,214.27,214.66,21901.0
2018-09-07 15:20:00,214.59,215.04,214.52,214.78,28546.0,214.59,215.04,214.52,214.78,28546.0
2018-09-07 15:25:00,214.79,215.15,214.77,214.92,14721.0,214.79,215.15,214.77,214.92,14721.0
2018-09-07 15:30:00,215.01,215.44,214.95,215.23,74375.0,215.01,215.44,214.95,215.23,74375.0
2018-09-07 15:35:00,215.17,215.31,214.95,215.25,30736.0,215.17,215.31,214.95,215.25,30736.0
2018-09-07 15:40:00,215.2,215.3,215.12,215.3,23315.0,215.2,215.3,215.12,215.3,23315.0
2018-09-07 15:45:00,215.31,215.73,215.22,215.66,44329.0,215.31,215.73,215.22,215.66,44329.0
2018-09-07 15:50:00,215.62,216.04,215.43,216.02,89420.0,215.62,216.04,215.43,216.02,89420.0
2018-09-07 15:55:00,215.99,216.32,215.86,216.04,143837.0,215.99,216.32,215.86,216.04,143837.0
2018-09-10 09:30:00,215.87,216.34,213.67,213.79,129206.0,215.87,216.34,213.67,213.79,129206.0
2018-09-10 09:35:00,214.0,215.0,213.77,214.96,66330.0,214.0,215.0,213.77,214.96,66330.0
2018-09-10 09:40:00,214.96,215.3,214.65,214.86,52382.0,214.96,215.3,214.65,214.86,52382.0
2018-09-10 09:45:00,214.85,214.85,213.84,214.39,46218.0,214.85,214.85,213.84,214.39,46218.0
2018-09-10 09:50:00,214.31,215.12,214.23,215.12,47577.0,214.31,215.12,214.23,215.12,47577.0
2018-09-10 09:55:00,215.12,215.73,215.03,215.72,26259.0,215.12,215.73,215.03,215.72,26259.0
2018-09-10 10:00:00,215.76,215.86,215.0,215.14,27709.0,215.76,215.86,215.0,215.14,27709.0
2018-09-10 10:05:00,215.16,215.83,214.77,215.67,15464.0,215.16,215.83,214.77,215.67,15464.0
2018-09-10 10:10:00,215.65,215.65,215.15,215.39,12773.0,215.65,215.65,215.15,215.39,12773.0
2018-09-10 10:15:00,215.45,215.76,215.16,215.65,11007.0,215.45,215.76,215.16,215.65,11007.0
2018-09-10 10:20:00,215.72,217.04,215.7,216.33,64972.0,215.72,217.04,215.7,216.33,64972.0
2018-09-10 10:25:00,216.26,216.34,215.65,216.25,7898.0,216.26,216.34,215.65,216.25,7898.0
2018-09-10 10:30:00,216.26,216.34,215.83,216.16,24932.0,216.26,216.34,215.83,216.16,24932.0
2018-09-10 10:35:00,216.23,216.3,215.84,215.84,19550.0,216.23,216.3,215.84,215.84,19550.0
2018-09-10 10:40:00,215.7,215.86,215.47,215.69,11411.0,215.7,215.86,215.47,215.69,11411.0
2018-09-10 10:45:00,215.67,215.67,214.98,215.36,25666.0,215.67,215.67,214.98,215.36,25666.0
2018-09-10 10:50:00,215.36,215.43,214.8,214.92,30480.0,215.36,215.43,214.8,214.92,30480.0
2018-09-10 10:55:00,214.8,214.8,214.08,214.16,17384.0,214.8,214.8,214.08,214.16,17384.0
2018-09-10 11:00:00,214.1,214.44,213.4,214.33,39447.0,214.1,214.44,213.4,214.33,39447.0
2018-09-10 11:05:00,214.4,214.8,214.15,214.71,15743.0,214.4,214.8,214.15,214.71,15743.0
2018-09-10 11:10:00,214.7,215.0,214.2,214.2,13123.0,214.7,215.0,214.2,214.2,13123.0
2018-09-10 11:15:00,214.1,214.47,214.05,214.18,21129.0,214.1,214.47,214.05,214.18,21129.0
2018-09-10 11:20:00,214.19,214.19,213.85,214.14,11379.0,214.19,214.19,213.85,214.14,11379.0
2018-09-10 11:25:00,214.14,214.19,213.76,213.96,14991.0,214.14,214.19,213.76,213.96,14991.0
2018-09-10 11:30:00,214.09,214.21,213.67,213.67,18626.0,214.09,214.21,213.67,213.67,18626.0
2018-09-10 11:35:00,213.74,213.89,213.44,213.75,11997.0,213.74,213.89,213.44,213.75,11997.0
2018-09-10 11:40:00,213.67,214.27,213.66,214.27,18398.0,213.67,214.27,213.66,214.27,18398.0
2018-09-10 11:45:00,214.3,214.42,214.22,214.25,5400.0,214.3,214.42,214.22,214.25,5400.0
2018-09-10 11:50:00,214.25,214.25,213.85,213.93,5672.0,214.25,214.25,213.85,213.93,5672.0
2018-09-10 11:55:00,213.93,213.96,213.63,213.68,9587.0,213.93,213.96,213.63,213.68,9587.0
2018-09-10 12:00:00,213.65,213.66,213.12,213.14,19563.0,213.65,213.66,213.12,213.14,19563.0
2018-09-10 12:05:00,213.2,213.4,212.92,213.01,23746.0,213.2,213.4,212.92,213.01,23746.0
2018-09-10 12:10:00,213.02,213.48,212.82,213.48,40924.0,213.02,213.48,212.82,213.48,40924.0
2018-09-10 12:15:00,213.31,213.73,213.1,213.22,5879.0,213.31,213.73,213.1,213.22,5879.0
2018-09-10 12:20:00,213.08,213.11,212.81,212.85,12268.0,213.08,213.11,212.81,212.85,12268.0
2018-09-10 12:25:00,212.94,213.24,212.82,212.95,7994.0,212.94,213.24,212.82,212.95,7994.0
2018-09-10 12:30:00,212.82,213.36,212.81,213.29,6496.0,212.82,213.36,212.81,213.29,6496.0
2018-09-10 12:35:00,213.25,213.29,212.84,213.03,6189.0,213.25,213.29,212.84,213.03,6189.0
2018-09-10 12:40:00,213.05,213.22,212.9,212.94,5150.0,213.05,213.22,212.9,212.94,5150.0
2018-09-10 12:45:00,213.01,213.45,213.01,213.31,12682.0,213.01,213.45,213.01,213.31,12682.0
2018-09-10 12:50:00,213.3,213.43,213.14,213.37,5000.0,213.3,213.43,213.14,213.37,5000.0
2018-09-10 12:55:00,213.3,213.49,213.25,213.38,8830.0,213.3,213.49,213.25,213.38,8830.0
2018-09-10 13:00:00,213.4,213.48,213.36,213.48,12954.0,213.4,213.48,213.36,213.48,12954.0
2018-09-10 13:05:00,213.59,213.62,213.4,213.4,2873.0,213.59,213.62,213.4,213.4,2873.0
2018-09-10 13:10:00,213.4,213.67,213.4,213.66,10629.0,213.4,213.67,213.4,213.66,10629.0
2018-09-10 13:15:00,213.54,213.6,213.4,213.4,4194.0,213.54,213.6,213.4,213.4,4194.0
2018-09-10 13:20:00,213.37,213.57,213.33,213.36,11083.0,213.37,213.57,213.33,213.36,11083.0
2018-09-10 13:25:00,213.44,213.62,213.41,213.58,2904.0,213.44,213.62,213.41,213.58,2904.0
2018-09-10 13:30:00,213.6,213.72,213.43,213.48,25730.0,213.6,213.72,213.43,213.48,25730.0
2018-09-10 13:35:00,213.4,213.62,213.4,213.51,6362.0,213.4,213.62,213.4,213.51,6362.0
2018-09-10 13:40:00,213.54,213.63,213.46,213.49,4223.0,213.54,213.63,213.46,213.49,4223.0
2018-09-10 13:45:00,213.51,213.52,213.0,213.26,12880.0,213.51,213.52,213.0,213.26,12880.0
2018-09-10 13:50:00,213.2,213.21,212.94,213.02,6900.0,213.2,213.21,212.94,213.02,6900.0
2018-09-10 13:55:00,213.02,213.38,213.01,213.34,8536.0,213.02,213.38,213.01,213.34,8536.0
2018-09-10 14:00:00,213.4,213.72,213.35,213.72,7286.0,213.4,213.72,213.35,213.72,7286.0
2018-09-10 14:05:00,213.68,213.68,213.51,213.63,7046.0,213.68,213.68,213.51,213.63,7046.0
2018-09-10 14:10:00,213.57,213.57,213.4,213.47,9884.0,213.57,213.57,213.4,213.47,9884.0
2018-09-10 14:15:00,213.47,213.61,213.46,213.49,7200.0,213.47,213.61,213.46,213.49,7200.0
2018-09-10 14:20:00,213.42,213.43,212.93,212.93,16911.0,213.42,213.43,212.93,212.93,16911.0
2018-09-10 14:25:00,212.94,213.16,212.94,213.0,8311.0,212.94,213.16,212.94,213.0,8311.0
2018-09-10 14:30:00,213.0,213.0,212.69,212.7,12490.0,213.0,213.0,212.69,212.7,12490.0
2018-09-10 14:35:00,212.74,213.06,212.65,213.03,12666.0,212.74,213.06,212.65,213.03,12666.0
2018-09-10 14:40:00,212.98,213.15,212.98,213.0,7012.0,212.98,213.15,212.98,213.0,7012.0
2018-09-10 14:45:00,213.06,213.5,213.03,213.49,12553.0,213.06,213.5,213.03,213.49,12553.0
2018-09-10 14:50:00,213.45,213.57,213.16,213.51,10667.0,213.45,213.57,213.16,213.51,10667.0
2018-09-10 14:55:00,213.44,213.68,213.41,213.68,7466.0,213.44,213.68,213.41,213.68,7466.0
2018-09-10 15:00:00,213.64,213.76,213.54,213.71,13962.0,213.64,213.76,213.54,213.71,13962.0
2018-09-10 15:05:00,213.83,213.93,213.77,213.93,11465.0,213.83,213.93,213.77,213.93,11465.0
2018-09-10 15:10:00,213.89,213.96,213.71,213.86,13546.0,213.89,213.96,213.71,213.86,13546.0
2018-09-10 15:15:00,213.84,214.07,213.81,214.07,11664.0,213.84,214.07,213.81,214.07,11664.0
2018-09-10 15:20:00,214.05,214.09,213.86,214.0,14321.0,214.05,214.09,213.86,214.0,14321.0
2018-09-10 15:25:00,213.97,214.16,213.87,214.03,16293.0,213.97,214.16,213.87,214.03,16293.0
2018-09-10 15:30:00,214.04,214.07,213.52,213.55,18628.0,214.04,214.07,213.52,213.55,18628.0
2018-09-10 15:35:00,213.57,213.85,213.53,213.84,25536.0,213.57,213.85,213.53,213.84,25536.0
2018-09-10 15:40:00,213.83,213.83,213.63,213.71,23417.0,213.83,213.83,213.63,213.71,23417.0
2018-09-10 15:45:00,213.74,213.98,213.64,213.76,27589.0,213.74,213.98,213.64,213.76,27589.0
2018-09-10 15:50:00,213.74,213.74,213.27,213.58,51892.0,213.74,213.74,213.27,213.58,51892.0
2018-09-10 15:55:00,213.53,213.74,213.42,213.61,105057.0,213.53,213.74,213.42,213.61,105057.0
2018-09-11 09:30:00,210.26,210.5,208.5,209.35,200516.0,210.26,210.5,208.5,209.35,200516.0
2018-09-11 09:35:00,209.24,211.42,209.24,210.94,57712.0,209.24,211.42,209.24,210.94,57712.0
2018-09-11 09:40:00,210.83,212.4,210.31,212.31,63981.0,210.83,212.4,210.31,212.31,63981.0
2018-09-11 09:45:00,212.3,213.38,211.78,213.34,46797.0,212.3,213.38,211.78,213.34,46797.0
2018-09-11 09:50:00,213.35,213.84,213.21,213.64,56899.0,213.35,213.84,213.21,213.64,56899.0
2018-09-11 09:55:00,213.68,213.77,213.23,213.48,29242.0,213.68,213.77,213.23,213.48,29242.0
2018-09-11 10:00:00,213.47,214.48,213.37,214.37,34882.0,213.47,214.48,213.37,214.37,34882.0
2018-09-11 10:05:00,214.43,215.19,213.91,215.0,28855.0,214.43,215.19,213.91,215.0,28855.0
2018-09-11 10:10:00,215.0,215.2,213.73,214.19,31042.0,215.0,215.2,213.73,214.19,31042.0
2018-09-11 10:15:00,214.31,214.83,214.11,214.67,32541.0,214.31,214.83,214.11,214.67,32541.0
2018-09-11 10:20:00,214.68,214.87,214.45,214.8,26308.0,214.68,214.87,214.45,214.8,26308.0
2018-09-11 10:25:00,214.8,214.85,214.31,214.68,19953.0,214.8,214.85,214.31,214.68,19953.0
2018-09-11 10:30:00,214.77,214.79,213.84,213.9,11070.0,214.77,214.79,213.84,213.9,11070.0
2018-09-11 10:35:00,213.86,214.36,213.84,214.03,11586.0,213.86,214.36,213.84,214.03,11586.0
2018-09-11 10:40:00,214.03,214.55,213.87,214.55,12626.0,214.03,214.55,213.87,214.55,12626.0
2018-09-11 10:45:00,214.46,214.51,214.05,214.05,10573.0,214.46,214.51,214.05,214.05,10573.0
2018-09-11 10:50:00,214.07,214.15,213.95,214.09,12704.0,214.07,214.15,213.95,214.09,12704.0
2018-09-11 10:55:00,214.0,214.34,213.94,214.17,10528.0,214.0,214.34,213.94,214.17,10528.0
2018-09-11 11:00:00,214.17,214.86,214.15,214.69,10513.0,214.17,214.86,214.15,214.69,10513.0
2018-09-11 11:05:00,214.68,214.81,214.02,214.19,19226.0,214.68,214.81,214.02,214.19,19226.0
2018-09-11 11:10:00,214.19,214.57,213.81,213.81,12985.0,214.19,214.57,213.81,213.81,12985.0
2018-09-11 11:15:00,213.89,213.97,213.46,213.97,11237.0,213.89,213.97,213.46,213.97,11237.0
2018-09-11 11:20:00,214.0,214.4,213.96,214.07,11950.0,214.0,214.4,213.96,214.07,11950.0
2018-09-11 11:25:00,214.02,214.7,213.97,214.48,13297.0,214.02,214.7,213.97,214.48,13297.0
2018-09-11 11:30:00,214.37,214.98,214.37,214.87,9894.0,214.37,214.98,214.37,214.87,9894.0
2018-09-11 11:35:00,214.86,214.91,214.45,214.75,7495.0,214.86,214.91,214.45,214.75,7495.0
2018-09-11 11:40:00,214.68,214.82,214.28,214.56,8997.0,214.68,214.82,214.28,214.56,8997.0
2018-09-11 11:45:00,214.61,214.66,214.38,214.58,6171.0,214.61,214.66,214.38,214.58,6171.0
2018-09-11 11:50:00,214.57,215.33,214.55,215.25,25824.0,214.57,215.33,214.55,215.25,25824.0
2018-09-11 11:55:00,215.37,216.13,215.17,215.97,17395.0,215.37,216.13,215.17,215.97,17395.0
2018-09-11 12:00:00,216.02,216.38,215.73,215.84,13807.0,216.02,216.38,215.73,215.84,13807.0
2018-09-11 12:05:00,215.94,216.36,215.81,216.32,12257.0,215.94,216.36,215.81,216.32,12257.0
2018-09-11 12:10:00,216.35,216.41,216.0,216.03,8090.0,216.35,216.41,216.0,216.03,8090.0
2018-09-11 12:15:00,216.17,216.27,215.36,215.37,12733.0,216.17,216.27,215.36,215.37,12733.0
2018-09-11 12:20:00,215.47,215.52,215.03,215.16,4696.0,215.47,215.52,215.03,215.16,4696.0
2018-09-11 12:25:00,215.12,215.21,214.97,215.06,12708.0,215.12,215.21,214.97,215.06,12708.0
2018-09-11 12:30:00,215.07,215.17,214.91,215.07,3600.0,215.07,215.17,214.91,215.07,3600.0
2018-09-11 12:35:00,215.1,215.1,214.9,215.08,9700.0,215.1,215.1,214.9,215.08,9700.0
2018-09-11 12:40:00,215.09,215.14,214.89,214.95,5326.0,215.09,215.14,214.89,214.95,5326.0
2018-09-11 12:45:00,215.0,215.0,214.6,214.7,5484.0,215.0,215.0,214.6,214.7,5484.0
2018-09-11 12:50:00,214.7,214.98,214.67,214.8,3371.0,214.7,214.98,214.67,214.8,3371.0
2018-09-11 12:55:00,214.84,214.93,214.74,214.91,4590.0,214.84,214.93,214.74,214.91,4590.0
2018-09-11 13:00:00,214.86,214.97,214.35,214.47,5790.0,214.86,214.97,214.35,214.47,5790.0
2018-09-11 13:05:00,214.49,214.55,214.11,214.19,8132.0,214.49,214.55,214.11,214.19,8132.0
2018-09-11 13:10:00,214.21,214.59,213.88,213.88,7990.0,214.21,214.59,213.88,213.88,7990.0
2018-09-11 13:15:00,213.75,214.42,213.75,214.42,6662.0,213.75,214.42,213.75,214.42,6662.0
2018-09-11 13:20:00,214.25,214.26,213.58,214.05,6604.0,214.25,214.26,213.58,214.05,6604.0
2018-09-11 13:25:00,214.34,214.43,214.08,214.08,4033.0,214.34,214.43,214.08,214.08,4033.0
2018-09-11 13:30:00,214.19,214.24,213.88,214.1,6701.0,214.19,214.24,213.88,214.1,6701.0
2018-09-11 13:35:00,214.23,214.37,214.12,214.12,4998.0,214.23,214.37,214.12,214.12,4998.0
2018-09-11 13:40:00,214.26,214.35,214.1,214.1,9900.0,214.26,214.35,214.1,214.1,9900.0
2018-09-11 13:45:00,214.11,214.19,214.03,214.16,5514.0,214.11,214.19,214.03,214.16,5514.0
2018-09-11 13:50:00,214.15,214.21,213.88,214.1,5220.0,214.15,214.21,213.88,214.1,5220.0
2018-09-11 13:55:00,214.13,214.89,214.13,214.8,7203.0,214.13,214.89,214.13,214.8,7203.0
2018-09-11 14:00:00,214.79,214.88,214.52,214.78,6240.0,214.79,214.88,214.52,214.78,6240.0
2018-09-11 14:05:00,214.89,214.97,214.63,214.9,3206.0,214.89,214.97,214.63,214.9,3206.0
2018-09-11 14:10:00,214.89,215.05,214.87,215.0,4772.0,214.89,215.05,214.87,215.0,4772.0
2018-09-11 14:15:00,215.02,215.27,215.0,215.02,8100.0,215.02,215.27,215.0,215.02,8100.0
2018-09-11 14:20:00,215.05,215.42,215.04,215.35,5677.0,215.05,215.42,215.04,215.35,5677.0
2018-09-11 14:25:00,215.48,215.66,215.39,215.6,11736.0,215.48,215.66,215.39,215.6,11736.0
2018-09-11 14:30:00,215.6,215.68,215.53,215.59,8444.0,215.6,215.68,215.53,215.59,8444.0
2018-09-11 14:35:00,215.59,215.59,215.36,215.36,4535.0,215.59,215.59,215.36,215.36,4535.0
2018-09-11 14:40:00,215.38,215.62,215.37,215.47,7491.0,215.38,215.62,215.37,215.47,7491.0
2018-09-11 14:45:00,215.47,215.89,215.47,215.89,6390.0,215.47,215.89,215.47,215.89,6390.0
2018-09-11 14:50:00,215.92,215.98,215.8,215.9,6836.0,215.92,215.98,215.8,215.9,6836.0
2018-09-11 14:55:00,215.96,215.99,215.78,215.91,6277.0,215.96,215.99,215.78,215.91,6277.0
2018-09-11 15:00:00,215.93,215.96,215.65,215.84,8755.0,215.93,215.96,215.65,215.84,8755.0
2018-09-11 15:05:00,215.84,216.01,215.79,215.9,10788.0,215.84,216.01,215.79,215.9,10788.0
2018-09-11 15:10:00,215.96,216.29,215.96,216.19,13901.0,215.96,216.29,215.96,216.19,13901.0
2018-09-11 15:15:00,216.23,216.27,215.81,215.89,10158.0,216.23,216.27,215.81,215.89,10158.0
2018-09-11 15:20:00,215.89,215.91,215.73,215.88,8930.0,215.89,215.91,215.73,215.88,8930.0
2018-09-11 15:25:00,215.82,216.06,215.82,215.93,11368.0,215.82,216.06,215.82,215.93,11368.0
2018-09-11 15:30:00,215.91,215.99,215.69,215.89,17139.0,215.91,215.99,215.69,215.89,17139.0
2018-09-11 15:35:00,215.9,216.13,215.8,216.02,18830.0,215.9,216.13,215.8,216.02,18830.0
2018-09-11 15:40:00,216.01,216.1,215.77,216.08,17100.0,216.01,216.1,215.77,216.08,17100.0
2018-09-11 15:45:00,216.08,216.73,215.95,216.66,52635.0,216.08,216.73,215.95,216.66,52635.0
2018-09-11 15:50:00,216.63,216.65,216.17,216.26,47128.0,216.63,216.65,216.17,216.26,47128.0
2018-09-11 15:55:00,216.28,216.36,216.0,216.09,88485.0,216.28,216.36,216.0,216.09,88485.0
2018-09-12 09:30:00,215.0,216.97,214.93,216.87,76264.0,215.0,216.97,214.93,216.87,76264.0
2018-09-12 09:35:00,216.79,217.73,215.23,217.17,38454.0,216.79,217.73,215.23,217.17,38454.0
2018-09-12 09:40:00,217.18,217.49,216.65,216.82,45438.0,217.18,217.49,216.65,216.82,45438.0
2018-09-12 09:45:00,216.79,216.8,215.03,215.17,13852.0,216.79,216.8,215.03,215.17,13852.0
2018-09-12 09:50:00,215.16,215.53,214.68,214.7,24598.0,215.16,215.53,214.68,214.7,24598.0
2018-09-12 09:55:00,214.72,214.93,214.03,214.34,15034.0,214.72,214.93,214.03,214.34,15034.0
2018-09-12 10:00:00,214.33,215.46,214.05,214.99,35771.0,214.33,215.46,214.05,214.99,35771.0
2018-09-12 10:05:00,215.07,215.53,214.2,214.2,52381.0,215.07,215.53,214.2,214.2,52381.0
2018-09-12 10:10:00,214.19,214.34,213.64,214.27,13902.0,214.19,214.34,213.64,214.27,13902.0
2018-09-12 10:15:00,214.27,214.27,213.53,213.7,14660.0,214.27,214.27,213.53,213.7,14660.0
2018-09-12 10:20:00,213.64,213.64,212.62,212.66,38294.0,213.64,213.64,212.62,212.66,38294.0
2018-09-12 10:25:00,212.65,213.45,212.6,213.29,21905.0,212.65,213.45,212.6,213.29,21905.0
2018-09-12 10:30:00,213.16,213.3,212.12,212.13,23665.0,213.16,213.3,212.12,212.13,23665.0
2018-09-12 10:35:00,212.0,213.07,211.98,212.96,26827.0,212.0,213.07,211.98,212.96,26827.0
2018-09-12 10:40:00,212.86,213.82,212.85,213.58,27151.0,212.86,213.82,212.85,213.58,27151.0
2018-09-12 10:45:00,213.49,213.77,212.41,212.61,23364.0,213.49,213.77,212.41,212.61,23364.0
2018-09-12 10:50:00,212.64,213.2,212.63,213.07,9919.0,212.64,213.2,212.63,213.07,9919.0
2018-09-12 10:55:00,213.17,213.3,212.66,212.91,29415.0,213.17,213.3,212.66,212.91,29415.0
2018-09-12 11:00:00,212.8,213.52,212.66,213.31,16587.0,212.8,213.52,212.66,213.31,16587.0
2018-09-12 11:05:00,213.38,213.38,213.0,213.1,6211.0,213.38,213.38,213.0,213.1,6211.0
2018-09-12 11:10:00,213.1,215.77,213.01,215.69,64474.0,213.1,215.77,213.01,215.69,64474.0
2018-09-12 11:15:00,215.54,217.99,215.46,217.89,217862.0,215.54,217.99,215.46,217.89,217862.0
2018-09-12 11:20:00,217.84,218.45,217.39,218.34,165490.0,217.84,218.45,217.39,218.34,165490.0
2018-09-12 11:25:00,218.39,218.7,217.34,217.52,122253.0,218.39,218.7,217.34,217.52,122253.0
2018-09-12 11:30:00,217.59,218.19,216.72,216.89,69844.0,217.59,218.19,216.72,216.89,69844.0
2018-09-12 11:35:00,216.86,217.52,216.71,216.89,44519.0,216.86,217.52,216.71,216.89,44519.0
2018-09-12 11:40:00,216.8,217.41,216.38,216.92,22178.0,216.8,217.41,216.38,216.92,22178.0
2018-09-12 11:45:00,216.73,217.24,216.63,216.99,21152.0,216.73,217.24,216.63,216.99,21152.0
2018-09-12 11:50:00,216.92,216.92,216.05,216.37,30560.0,216.92,216.92,216.05,216.37,30560.0
2018-09-12 11:55:00,216.35,216.66,216.0,216.6,13210.0,216.35,216.66,216.0,216.6,13210.0
2018-09-12 12:00:00,216.56,217.13,216.56,217.07,15997.0,216.56,217.13,216.56,217.07,15997.0
2018-09-12 12:05:00,217.12,217.98,217.08,217.4,20566.0,217.12,217.98,217.08,217.4,20566.0
2018-09-12 12:10:00,217.31,218.2,217.29,218.13,23950.0,217.31,218.2,217.29,218.13,23950.0
2018-09-12 12:15:00,218.23,218.55,218.15,218.45,10993.0,218.23,218.55,218.15,218.45,10993.0
2018-09-12 12:20:00,218.55,218.72,218.35,218.46,17822.0,218.55,218.72,218.35,218.46,17822.0
2018-09-12 12:25:00,218.58,218.6,217.89,218.59,7508.0,218.58,218.6,217.89,218.59,7508.0
2018-09-12 12:30:00,218.62,218.72,218.05,218.05,8037.0,218.62,218.72,218.05,218.05,8037.0
2018-09-12 12:35:00,217.96,218.79,217.9,218.76,17911.0,217.96,218.79,217.9,218.76,17911.0
2018-09-12 12:40:00,218.63,218.72,218.15,218.22,22916.0,218.63,218.72,218.15,218.22,22916.0
2018-09-12 12:45:00,218.29,218.48,218.21,218.4,9401.0,218.29,218.48,218.21,218.4,9401.0
2018-09-12 12:50:00,218.42,218.73,218.35,218.46,22466.0,218.42,218.73,218.35,218.46,22466.0
2018-09-12 12:55:00,218.49,218.7,218.36,218.36,19201.0,218.49,218.7,218.36,218.36,19201.0
2018-09-12 13:00:00,218.4,218.61,218.18,218.19,15417.0,218.4,218.61,218.18,218.19,15417.0
2018-09-12 13:05:00,218.2,218.4,217.91,218.0,14068.0,218.2,218.4,217.91,218.0,14068.0
2018-09-12 13:10:00,218.0,218.4,217.86,218.37,19302.0,218.0,218.4,217.86,218.37,19302.0
2018-09-12 13:15:00,218.43,218.43,218.05,218.26,9042.0,218.43,218.43,218.05,218.26,9042.0
2018-09-12 13:20:00,218.4,218.89,218.33,218.84,18731.0,218.4,218.89,218.33,218.84,18731.0
2018-09-12 13:25:00,218.83,218.92,218.57,218.67,12570.0,218.83,218.92,218.57,218.67,12570.0
2018-09-12 13:30:00,218.67,218.75,218.43,218.57,8485.0,218.67,218.75,218.43,218.57,8485.0
2018-09-12 13:35:00,218.61,218.71,218.55,218.71,3635.0,218.61,218.71,218.55,218.71,3635.0
2018-09-12 13:40:00,218.73,218.88,217.89,217.93,11543.0,218.73,218.88,217.89,217.93,11543.0
2018-09-12 13:45:00,217.8,218.17,217.56,218.05,9030.0,217.8,218.17,217.56,218.05,9030.0
2018-09-12 13:50:00,218.07,218.33,217.9,218.16,3010.0,218.07,218.33,217.9,218.16,3010.0
2018-09-12 13:55:00,218.3,218.35,217.94,218.06,4435.0,218.3,218.35,217.94,218.06,4435.0
2018-09-12 14:00:00,218.05,218.23,217.74,218.09,8320.0,218.05,218.23,217.74,218.09,8320.0
2018-09-12 14:05:00,218.23,218.23,217.73,217.74,6000.0,218.23,218.23,217.73,217.74,6000.0
2018-09-12 14:10:00,217.84,218.05,217.52,217.95,12640.0,217.84,218.05,217.52,217.95,12640.0
2018-09-12 14:15:00,217.87,218.12,217.69,218.11,6068.0,217.87,218.12,217.69,218.11,6068.0
2018-09-12 14:20:00,218.02,218.69,218.02,218.4,10249.0,218.02,218.69,218.02,218.4,10249.0
2018-09-12 14:25:00,218.52,218.64,218.48,218.58,4795.0,218.52,218.64,218.48,218.58,4795.0
2018-09-12 14:30:00,218.51,218.51,218.08,218.3,10361.0,218.51,218.51,218.08,218.3,10361.0
2018-09-12 14:35:00,218.21,218.42,217.94,218.42,3645.0,218.21,218.42,217.94,218.42,3645.0
2018-09-12 14:40:00,218.41,218.41,218.2,218.26,9639.0,218.41,218.41,218.2,218.26,9639.0
2018-09-12 14:45:00,218.23,218.45,217.96,218.17,6085.0,218.23,218.45,217.96,218.17,6085.0
2018-09-12 14:50:00,218.13,218.44,218.03,218.26,6584.0,218.13,218.44,218.03,218.26,6584.0
2018-09-12 14:55:00,218.28,218.4,218.18,218.31,3287.0,218.28,218.4,218.18,218.31,3287.0
2018-09-12 15:00:00,218.25,218.64,218.25,218.37,9226.0,218.25,218.64,218.25,218.37,9226.0
2018-09-12 15:05:00,218.38,218.6,218.37,218.54,9045.0,218.38,218.6,218.37,218.54,9045.0
2018-09-12 15:10:00,218.49,218.99,218.48,218.81,25423.0,218.49,218.99,218.48,218.81,25423.0
2018-09-12 15:15:00,218.66,218.88,218.57,218.87,10058.0,218.66,218.88,218.57,218.87,10058.0
2018-09-12 15:20:00,218.85,219.25,218.85,219.18,17244.0,218.85,219.25,218.85,219.18,17244.0
2018-09-12 15:25:00,219.19,219.65,219.16,219.65,12151.0,219.19,219.65,219.16,219.65,12151.0
2018-09-12 15:30:00,219.62,219.93,219.6,219.87,26624.0,219.62,219.93,219.6,219.87,26624.0
2018-09-12 15:35:00,219.9,219.91,219.5,219.59,20793.0,219.9,219.91,219.5,219.59,20793.0
2018-09-12 15:40:00,219.56,219.7,219.55,219.63,29783.0,219.56,219.7,219.55,219.63,29783.0
2018-09-12 15:45:00,219.64,219.65,218.86,219.0,35472.0,219.64,219.65,218.86,219.0,35472.0
2018-09-12 15:50:00,219.09,219.13,218.77,219.04,38202.0,219.09,219.13,218.77,219.04,38202.0
2018-09-12 15:55:00,219.04,219.07,218.61,218.71,98700.0,219.04,219.07,218.61,218.71,98700.0
2018-09-13 09:30:00,223.99,224.18,221.19,222.63,214995.0,223.99,224.18,221.19,222.63,214995.0
2018-09-13 09:35:00,222.75,223.93,222.02,222.36,65839.0,222.75,223.93,222.02,222.36,65839.0
2018-09-13 09:40:00,222.27,223.78,222.22,223.75,83933.0,222.27,223.78,222.22,223.75,83933.0
2018-09-13 09:45:00,223.78,224.18,223.48,224.17,44013.0,223.78,224.18,223.48,224.17,44013.0
2018-09-13 09:50:00,224.24,224.29,223.67,224.21,57733.0,224.24,224.29,223.67,224.21,57733.0
2018-09-13 09:55:00,224.11,224.43,223.91,224.1,79544.0,224.11,224.43,223.91,224.1,79544.0
2018-09-13 10:00:00,224.17,224.28,223.78,223.81,62889.0,224.17,224.28,223.78,223.81,62889.0
2018-09-13 10:05:00,223.86,224.42,223.79,224.28,48461.0,223.86,224.42,223.79,224.28,48461.0
2018-09-13 10:10:00,224.27,224.62,224.16,224.26,40017.0,224.27,224.62,224.16,224.26,40017.0
2018-09-13 10:15:00,224.17,224.5,221.11,222.03,117948.0,224.17,224.5,221.11,222.03,117948.0
2018-09-13 10:20:00,222.0,223.41,221.6,223.03,56863.0,222.0,223.41,221.6,223.03,56863.0
2018-09-13 10:25:00,223.16,223.32,222.29,222.98,32227.0,223.16,223.32,222.29,222.98,32227.0
2018-09-13 10:30:00,222.7,223.83,222.54,223.59,47023.0,222.7,223.83,222.54,223.59,47023.0
2018-09-13 10:35:00,223.48,223.57,222.12,222.14,15480.0,223.48,223.57,222.12,222.14,15480.0
2018-09-13 10:40:00,222.16,222.16,221.59,221.73,19556.0,222.16,222.16,221.59,221.73,19556.0
2018-09-13 10:45:00,221.78,222.66,221.71,222.13,9012.0,221.78,222.66,221.71,222.13,9012.0
2018-09-13 10:50:00,222.08,222.77,221.74,222.76,10781.0,222.08,222.77,221.74,222.76,10781.0
2018-09-13 10:55:00,222.76,222.95,222.01,222.22,22895.0,222.76,222.95,222.01,222.22,22895.0
2018-09-13 11:00:00,222.14,222.23,221.82,221.85,17720.0,222.14,222.23,221.82,221.85,17720.0
2018-09-13 11:05:00,221.89,222.38,221.82,222.22,18618.0,221.89,222.38,221.82,222.22,18618.0
2018-09-13 11:10:00,222.16,222.55,221.93,222.45,44566.0,222.16,222.55,221.93,222.45,44566.0
2018-09-13 11:15:00,222.49,222.66,222.36,222.45,22635.0,222.49,222.66,222.36,222.45,22635.0
2018-09-13 11:20:00,222.45,222.48,221.92,222.13,8258.0,222.45,222.48,221.92,222.13,8258.0
2018-09-13 11:25:00,222.21,222.3,222.02,222.15,12502.0,222.21,222.3,222.02,222.15,12502.0
2018-09-13 11:30:00,222.17,222.17,221.39,221.58,21150.0,222.17,222.17,221.39,221.58,21150.0
2018-09-13 11:35:00,221.63,221.85,221.42,221.75,28503.0,221.63,221.85,221.42,221.75,28503.0
2018-09-13 11:40:00,221.69,221.71,221.54,221.61,9006.0,221.69,221.71,221.54,221.61,9006.0
2018-09-13 11:45:00,221.66,221.86,221.25,221.63,16958.0,221.66,221.86,221.25,221.63,16958.0
2018-09-13 11:50:00,221.74,221.95,221.71,221.94,4984.0,221.74,221.95,221.71,221.94,4984.0
2018-09-13 11:55:00,221.97,222.0,221.78,221.95,12881.0,221.97,222.0,221.78,221.95,12881.0
2018-09-13 12:00:00,222.0,222.62,222.0,222.35,11919.0,222.0,222.62,222.0,222.35,11919.0
2018-09-13 12:05:00,222.22,222.72,222.0,222.01,16522.0,222.22,222.72,222.0,222.01,16522.0
2018-09-13 12:10:00,222.0,222.6,221.97,222.16,16321.0,222.0,222.6,221.97,222.16,16321.0
2018-09-13 12:15:00,222.31,222.58,221.95,222.38,4819.0,222.31,222.58,221.95,222.38,4819.0
2018-09-13 12:20:00,222.47,222.87,222.47,222.8,8549.0,222.47,222.87,222.47,222.8,8549.0
2018-09-13 12:25:00,222.77,222.95,222.67,222.85,4913.0,222.77,222.95,222.67,222.85,4913.0
2018-09-13 12:30:00,222.82,222.88,222.64,222.8,6816.0,222.82,222.88,222.64,222.8,6816.0
2018-09-13 12:35:00,222.87,223.19,222.84,222.94,7743.0,222.87,223.19,222.84,222.94,7743.0
2018-09-13 12:40:00,223.06,223.06,222.5,222.5,7330.0,223.06,223.06,222.5,222.5,7330.0
2018-09-13 12:45:00,222.66,222.66,222.08,222.24,9403.0,222.66,222.66,222.08,222.24,9403.0
2018-09-13 12:50:00,222.31,222.31,221.97,222.05,8972.0,222.31,222.31,221.97,222.05,8972.0
2018-09-13 12:55:00,222.08,222.1,221.82,221.85,8526.0,222.08,222.1,221.82,221.85,8526.0
2018-09-13 13:00:00,221.93,221.94,221.69,221.7,10522.0,221.93,221.94,221.69,221.7,10522.0
2018-09-13 13:05:00,221.79,221.88,221.5,221.76,17771.0,221.79,221.88,221.5,221.76,17771.0
2018-09-13 13:10:00,221.71,222.1,221.6,222.1,10015.0,221.71,222.1,221.6,222.1,10015.0
2018-09-13 13:15:00,222.15,222.16,221.79,221.95,3896.0,222.15,222.16,221.79,221.95,3896.0
2018-09-13 13:20:00,222.06,222.06,221.54,221.58,20670.0,222.06,222.06,221.54,221.58,20670.0
2018-09-13 13:25:00,221.55,221.77,221.43,221.59,44260.0,221.55,221.77,221.43,221.59,44260.0
2018-09-13 13:30:00,221.63,221.73,221.45,221.52,17142.0,221.63,221.73,221.45,221.52,17142.0
2018-09-13 13:35:00,221.51,221.7,221.44,221.55,16516.0,221.51,221.7,221.44,221.55,16516.0
2018-09-13 13:40:00,221.58,221.66,221.32,221.47,4538.0,221.58,221.66,221.32,221.47,4538.0
2018-09-13 13:45:00,221.46,221.74,221.39,221.69,4114.0,221.46,221.74,221.39,221.69,4114.0
2018-09-13 13:50:00,221.63,221.65,221.44,221.54,8969.0,221.63,221.65,221.44,221.54,8969.0
2018-09-13 13:55:00,221.58,221.78,221.58,221.65,8280.0,221.58,221.78,221.58,221.65,8280.0
2018-09-13 14:00:00,221.79,222.59,221.71,222.32,13989.0,221.79,222.59,221.71,222.32,13989.0
2018-09-13 14:05:00,222.54,223.04,222.54,222.94,12473.0,222.54,223.04,222.54,222.94,12473.0
2018-09-13 14:10:00,223.04,223.24,223.03,223.21,6878.0,223.04,223.24,223.03,223.21,6878.0
2018-09-13 14:15:00,223.12,223.16,222.36,222.52,15037.0,223.12,223.16,222.36,222.52,15037.0
2018-09-13 14:20:00,222.62,222.64,221.9,222.18,8084.0,222.62,222.64,221.9,222.18,8084.0
2018-09-13 14:25:00,222.34,222.75,222.34,222.58,5562.0,222.34,222.75,222.34,222.58,5562.0
2018-09-13 14:30:00,222.49,222.86,222.45,222.55,9821.0,222.49,222.86,222.45,222.55,9821.0
2018-09-13 14:35:00,222.52,222.79,222.52,222.75,5142.0,222.52,222.79,222.52,222.75,5142.0
2018-09-13 14:40:00,222.79,222.85,222.71,222.76,6706.0,222.79,222.85,222.71,222.76,6706.0
2018-09-13 14:45:00,222.82,223.13,222.81,223.05,5998.0,222.82,223.13,222.81,223.05,5998.0
2018-09-13 14:50:00,223.04,223.04,222.78,222.89,6062.0,223.04,223.04,222.78,222.89,6062.0
2018-09-13 14:55:00,222.96,223.1,222.8,223.1,6142.0,222.96,223.1,222.8,223.1,6142.0
2018-09-13 15:00:00,223.19,223.19,222.76,222.76,8352.0,223.19,223.19,222.76,222.76,8352.0
2018-09-13 15:05:00,222.8,222.86,222.58,222.71,8397.0,222.8,222.86,222.58,222.71,8397.0
2018-09-13 15:10:00,222.7,222.85,222.64,222.76,8042.0,222.7,222.85,222.64,222.76,8042.0
2018-09-13 15:15:00,222.73,222.79,222.61,222.73,6797.0,222.73,222.79,222.61,222.73,6797.0
2018-09-13 15:20:00,222.73,222.78,222.62,222.67,10358.0,222.73,222.78,222.62,222.67,10358.0
2018-09-13 15:25:00,222.75,222.9,222.71,222.78,10694.0,222.75,222.9,222.71,222.78,10694.0
2018-09-13 15:30:00,222.78,222.78,222.4,222.55,12364.0,222.78,222.78,222.4,222.55,12364.0
2018-09-13 15:35:00,222.61,222.76,222.5,222.51,13396.0,222.61,222.76,222.5,222.51,13396.0
2018-09-13 15:40:00,222.57,222.75,222.36,222.59,15742.0,222.57,222.75,222.36,222.59,15742.0
2018-09-13 15:45:00,222.58,222.82,222.5,222.81,15359.0,222.58,222.82,222.5,222.81,15359.0
2018-09-13 15:50:00,222.85,222.87,222.51,222.51,50961.0,222.85,222.87,222.51,222.51,50961.0
2018-09-13 15:55:00,222.51,222.68,222.4,222.41,90399.0,222.51,222.68,222.4,222.41,90399.0
2018-09-14 09:30:00,224.88,225.0,222.68,223.19,91029.0,224.88,225.0,222.68,223.19,91029.0
2018-09-14 09:35:00,223.19,224.27,223.19,223.94,24930.0,223.19,224.27,223.19,223.94,24930.0
2018-09-14 09:40:00,223.97,224.57,223.9,224.13,39402.0,223.97,224.57,223.9,224.13,39402.0
2018-09-14 09:45:00,224.11,224.11,222.42,222.44,39620.0,224.11,224.11,222.42,222.44,39620.0
2018-09-14 09:50:00,222.63,222.85,222.11,222.11,24824.0,222.63,222.85,222.11,222.11,24824.0
2018-09-14 09:55:00,222.28,223.39,222.26,223.12,15067.0,222.28,223.39,222.26,223.12,15067.0
2018-09-14 10:00:00,222.96,223.29,222.67,222.77,13150.0,222.96,223.29,222.67,222.77,13150.0
2018-09-14 10:05:00,222.84,223.28,222.5,222.77,16879.0,222.84,223.28,222.5,222.77,16879.0
2018-09-14 10:10:00,222.53,222.76,222.09,222.33,37039.0,222.53,222.76,222.09,222.33,37039.0
2018-09-14 10:15:00,222.23,222.7,222.22,222.41,8183.0,222.23,222.7,222.22,222.41,8183.0
2018-09-14 10:20:00,222.36,222.36,221.7,221.81,14184.0,222.36,222.36,221.7,221.81,14184.0
2018-09-14 10:25:00,221.8,221.85,221.34,221.4,14549.0,221.8,221.85,221.34,221.4,14549.0
2018-09-14 10:30:00,221.44,221.95,221.37,221.69,13845.0,221.44,221.95,221.37,221.69,13845.0
2018-09-14 10:35:00,221.64,222.19,221.57,222.09,25308.0,221.64,222.19,221.57,222.09,25308.0
2018-09-14 10:40:00,222.03,222.61,221.95,222.55,8896.0,222.03,222.61,221.95,222.55,8896.0
2018-09-14 10:45:00,222.48,222.52,222.18,222.32,7116.0,222.48,222.52,222.18,222.32,7116.0
2018-09-14 10:50:00,222.2,222.85,222.08,222.63,7634.0,222.2,222.85,222.08,222.63,7634.0
2018-09-14 10:55:00,222.8,223.4,222.79,223.15,19471.0,222.8,223.4,222.79,223.15,19471.0
2018-09-14 11:00:00,223.14,223.44,222.87,223.41,9085.0,223.14,223.44,222.87,223.41,9085.0
2018-09-14 11:05:00,223.37,223.51,223.0,223.25,14880.0,223.37,223.51,223.0,223.25,14880.0
2018-09-14 11:10:00,223.23,223.5,223.0,223.39,21601.0,223.23,223.5,223.0,223.39,21601.0
2018-09-14 11:15:00,223.38,223.68,223.19,223.52,12612.0,223.38,223.68,223.19,223.52,12612.0
2018-09-14 11:20:00,223.54,224.0,223.41,223.76,10729.0,223.54,224.0,223.41,223.76,10729.0
2018-09-14 11:25:00,223.85,223.86,223.29,223.4,7322.0,223.85,223.86,223.29,223.4,7322.0
2018-09-14 11:30:00,223.5,223.5,223.0,223.17,7330.0,223.5,223.5,223.0,223.17,7330.0
2018-09-14 11:35:00,223.16,223.3,222.96,223.28,11980.0,223.16,223.3,222.96,223.28,11980.0
2018-09-14 11:40:00,223.26,223.3,223.15,223.2,9609.0,223.26,223.3,223.15,223.2,9609.0
2018-09-14 11:45:00,223.19,223.87,223.18,223.52,13661.0,223.19,223.87,223.18,223.52,13661.0
2018-09-14 11:50:00,223.53,223.78,223.17,223.22,7998.0,223.53,223.78,223.17,223.22,7998.0
2018-09-14 11:55:00,223.17,223.24,222.97,223.17,23950.0,223.17,223.24,222.97,223.17,23950.0
2018-09-14 12:00:00,223.13,223.13,221.45,221.51,41769.0,223.13,223.13,221.45,221.51,41769.0
2018-09-14 12:05:00,221.5,221.5,220.36,220.94,53336.0,221.5,221.5,220.36,220.94,53336.0
2018-09-14 12:10:00,221.04,221.04,220.32,220.76,16391.0,221.04,221.04,220.32,220.76,16391.0
2018-09-14 12:15:00,220.73,221.41,220.73,221.22,14190.0,220.73,221.41,220.73,221.22,14190.0
2018-09-14 12:20:00,221.27,221.27,220.5,220.61,24742.0,221.27,221.27,220.5,220.61,24742.0
2018-09-14 12:25:00,220.6,220.81,219.9,220.4,29593.0,220.6,220.81,219.9,220.4,29593.0
2018-09-14 12:30:00,220.2,220.47,220.09,220.38,14304.0,220.2,220.47,220.09,220.38,14304.0
2018-09-14 12:35:00,220.39,220.44,220.08,220.34,8903.0,220.39,220.44,220.08,220.34,8903.0
2018-09-14 12:40:00,220.42,220.48,219.85,220.06,38127.0,220.42,220.48,219.85,220.06,38127.0
2018-09-14 12:45:00,220.03,220.43,219.95,220.02,50986.0,220.03,220.43,219.95,220.02,50986.0
2018-09-14 12:50:00,219.94,220.08,219.75,219.76,19612.0,219.94,220.08,219.75,219.76,19612.0
2018-09-14 12:55:00,219.78,219.94,219.47,219.58,24817.0,219.78,219.94,219.47,219.58,24817.0
2018-09-14 13:00:00,219.51,219.67,219.43,219.62,9005.0,219.51,219.67,219.43,219.62,9005.0
2018-09-14 13:05:00,219.65,219.65,218.88,219.08,17895.0,219.65,219.65,218.88,219.08,17895.0
2018-09-14 13:10:00,218.95,219.14,218.63,219.04,14660.0,218.95,219.14,218.63,219.04,14660.0
2018-09-14 13:15:00,219.0,219.04,218.7,218.76,27911.0,219.0,219.04,218.7,218.76,27911.0
2018-09-14 13:20:00,218.75,218.97,218.66,218.66,13137.0,218.75,218.97,218.66,218.66,13137.0
2018-09-14 13:25:00,218.87,219.39,218.82,219.39,6948.0,218.87,219.39,218.82,219.39,6948.0
2018-09-14 13:30:00,219.45,219.73,219.11,219.11,16766.0,219.45,219.73,219.11,219.11,16766.0
2018-09-14 13:35:00,219.15,219.32,219.0,219.11,23142.0,219.15,219.32,219.0,219.11,23142.0
2018-09-14 13:40:00,219.1,219.49,218.87,219.49,12889.0,219.1,219.49,218.87,219.49,12889.0
2018-09-14 13:45:00,219.51,219.58,219.08,219.25,11992.0,219.51,219.58,219.08,219.25,11992.0
2018-09-14 13:50:00,219.34,219.46,219.21,219.46,6223.0,219.34,219.46,219.21,219.46,6223.0
2018-09-14 13:55:00,219.51,219.78,219.42,219.71,7400.0,219.51,219.78,219.42,219.71,7400.0
2018-09-14 14:00:00,219.62,220.28,219.62,219.96,12607.0,219.62,220.28,219.62,219.96,12607.0
2018-09-14 14:05:00,220.0,220.1,219.69,219.78,20545.0,220.0,220.1,219.69,219.78,20545.0
2018-09-14 14:10:00,219.78,219.88,219.5,219.68,5619.0,219.78,219.88,219.5,219.68,5619.0
2018-09-14 14:15:00,219.69,219.9,219.59,219.67,7126.0,219.69,219.9,219.59,219.67,7126.0
2018-09-14 14:20:00,219.75,220.09,219.7,219.97,6670.0,219.75,220.09,219.7,219.97,6670.0
2018-09-14 14:25:00,220.0,220.06,219.83,220.06,13069.0,220.0,220.06,219.83,220.06,13069.0
2018-09-14 14:30:00,220.06,220.32,219.99,220.26,10245.0,220.06,220.32,219.99,220.26,10245.0
2018-09-14 14:35:00,220.23,220.37,220.12,220.13,8184.0,220.23,220.37,220.12,220.13,8184.0
2018-09-14 14:40:00,220.14,220.21,220.06,220.06,6109.0,220.14,220.21,220.06,220.06,6109.0
2018-09-14 14:45:00,220.12,220.21,219.95,220.0,10809.0,220.12,220.21,219.95,220.0,10809.0
2018-09-14 14:50:00,220.05,220.23,220.01,220.05,6633.0,220.05,220.23,220.01,220.05,6633.0
2018-09-14 14:55:00,220.12,220.19,220.01,220.13,8534.0,220.12,220.19,220.01,220.13,8534.0
2018-09-14 15:00:00,220.24,220.29,220.04,220.04,9551.0,220.24,220.29,220.04,220.04,9551.0
2018-09-14 15:05:00,220.0,220.2,220.0,220.06,5853.0,220.0,220.2,220.0,220.06,5853.0
2018-09-14 15:10:00,220.11,220.16,219.95,220.02,11857.0,220.11,220.16,219.95,220.02,11857.0
2018-09-14 15:15:00,220.01,220.09,219.95,220.02,6515.0,220.01,220.09,219.95,220.02,6515.0
2018-09-14 15:20:00,219.97,219.97,219.63,219.69,14508.0,219.97,219.97,219.63,219.69,14508.0
2018-09-14 15:25:00,219.77,219.84,219.57,219.77,7999.0,219.77,219.84,219.57,219.77,7999.0
2018-09-14 15:30:00,219.82,219.92,219.71,219.87,9352.0,219.82,219.92,219.71,219.87,9352.0
2018-09-14 15:35:00,219.95,220.06,219.88,219.96,10557.0,219.95,220.06,219.88,219.96,10557.0
2018-09-14 15:40:00,219.99,220.2,219.95,220.15,15838.0,219.99,220.2,219.95,220.15,15838.0
2018-09-14 15:45:00,220.12,220.16,220.02,220.16,30842.0,220.12,220.16,220.02,220.16,30842.0
2018-09-14 15:50:00,220.22,220.62,220.2,220.54,46806.0,220.22,220.62,220.2,220.54,46806.0
2018-09-14 15:55:00,220.52,220.59,219.84,220.05,111031.0,220.52,220.59,219.84,220.05,111031.0
2018-09-17 09:30:00,216.84,220.99,216.7,219.88,116519.0,216.84,220.99,216.7,219.88,116519.0
2018-09-17 09:35:00,220.4,220.4,218.74,219.01,67673.0,220.4,220.4,218.74,219.01,67673.0
2018-09-17 09:40:00,218.79,219.03,218.03,218.87,27281.0,218.79,219.03,218.03,218.87,27281.0
2018-09-17 09:45:00,218.86,219.62,218.68,218.91,17907.0,218.86,219.62,218.68,218.91,17907.0
2018-09-17 09:50:00,218.99,219.82,218.99,219.5,22674.0,218.99,219.82,218.99,219.5,22674.0
2018-09-17 09:55:00,219.67,220.08,219.35,219.57,65838.0,219.67,220.08,219.35,219.57,65838.0
2018-09-17 10:00:00,219.72,220.13,219.5,220.12,44417.0,219.72,220.13,219.5,220.12,44417.0
2018-09-17 10:05:00,220.15,220.74,219.96,220.66,21646.0,220.15,220.74,219.96,220.66,21646.0
2018-09-17 10:10:00,220.76,220.83,219.24,219.47,49815.0,220.76,220.83,219.24,219.47,49815.0
2018-09-17 10:15:00,219.4,219.65,219.09,219.51,28077.0,219.4,219.65,219.09,219.51,28077.0
2018-09-17 10:20:00,219.54,219.62,218.82,219.27,17046.0,219.54,219.62,218.82,219.27,17046.0
2018-09-17 10:25:00,219.23,219.39,219.12,219.29,9764.0,219.23,219.39,219.12,219.29,9764.0
2018-09-17 10:30:00,219.29,219.3,218.41,218.56,31832.0,219.29,219.3,218.41,218.56,31832.0
2018-09-17 10:35:00,218.56,218.56,218.11,218.41,28288.0,218.56,218.56,218.11,218.41,28288.0
2018-09-17 10:40:00,218.45,218.67,218.09,218.09,26186.0,218.45,218.67,218.09,218.09,26186.0
2018-09-17 10:45:00,218.06,218.12,217.53,217.6,18742.0,218.06,218.12,217.53,217.6,18742.0
2018-09-17 10:50:00,217.69,217.83,217.21,217.51,14890.0,217.69,217.83,217.21,217.51,14890.0
2018-09-17 10:55:00,217.53,217.62,217.07,217.2,42765.0,217.53,217.62,217.07,217.2,42765.0
2018-09-17 11:00:00,217.22,217.92,217.21,217.66,24310.0,217.22,217.92,217.21,217.66,24310.0
2018-09-17 11:05:00,217.62,217.87,217.1,217.86,20851.0,217.62,217.87,217.1,217.86,20851.0
2018-09-17 11:10:00,217.86,218.0,217.54,217.98,16650.0,217.86,218.0,217.54,217.98,16650.0
2018-09-17 11:15:00,218.0,218.43,217.78,218.25,13359.0,218.0,218.43,217.78,218.25,13359.0
2018-09-17 11:20:00,218.23,218.62,218.2,218.36,8372.0,218.23,218.62,218.2,218.36,8372.0
2018-09-17 11:25:00,218.45,218.59,218.28,218.53,6440.0,218.45,218.59,218.28,218.53,6440.0
2018-09-17 11:30:00,218.59,219.14,218.54,219.07,13810.0,218.59,219.14,218.54,219.07,13810.0
2018-09-17 11:35:00,219.15,219.55,219.15,219.55,17009.0,219.15,219.55,219.15,219.55,17009.0
2018-09-17 11:40:00,219.45,219.8,219.18,219.8,12802.0,219.45,219.8,219.18,219.8,12802.0
2018-09-17 11:45:00,219.78,220.0,219.04,219.29,31122.0,219.78,220.0,219.04,219.29,31122.0
2018-09-17 11:50:00,219.12,219.37,219.05,219.06,7673.0,219.12,219.37,219.05,219.06,7673.0
2018-09-17 11:55:00,219.14,219.44,219.07,219.38,5403.0,219.14,219.44,219.07,219.38,5403.0
2018-09-17 12:00:00,219.44,219.63,219.27,219.57,4672.0,219.44,219.63,219.27,219.57,4672.0
2018-09-17 12:05:00,219.53,219.64,219.36,219.51,3203.0,219.53,219.64,219.36,219.51,3203.0
2018-09-17 12:10:00,219.5,219.87,219.48,219.75,5605.0,219.5,219.87,219.48,219.75,5605.0
2018-09-17 12:15:00,219.66,220.43,219.66,220.43,6974.0,219.66,220.43,219.66,220.43,6974.0
2018-09-17 12:20:00,220.4,220.7,220.36,220.7,6711.0,220.4,220.7,220.36,220.7,6711.0
2018-09-17 12:25:00,220.6,220.6,220.31,220.31,4604.0,220.6,220.6,220.31,220.31,4604.0
2018-09-17 12:30:00,220.45,220.59,220.32,220.34,4076.0,220.45,220.59,220.32,220.34,4076.0
2018-09-17 12:35:00,220.27,220.44,220.2,220.33,3595.0,220.27,220.44,220.2,220.33,3595.0
2018-09-17 12:40:00,220.27,220.45,220.23,220.39,3997.0,220.27,220.45,220.23,220.39,3997.0
2018-09-17 12:45:00,220.46,220.91,220.44,220.81,9205.0,220.46,220.91,220.44,220.81,9205.0
2018-09-17 12:50:00,220.85,220.93,220.29,220.29,7353.0,220.85,220.93,220.29,220.29,7353.0
2018-09-17 12:55:00,220.27,220.3,219.64,220.03,17688.0,220.27,220.3,219.64,220.03,17688.0
2018-09-17 13:00:00,220.0,220.36,219.91,219.92,5183.0,220.0,220.36,219.91,219.92,5183.0
2018-09-17 13:05:00,220.03,220.52,220.02,220.48,3800.0,220.03,220.52,220.02,220.48,3800.0
2018-09-17 13:10:00,220.51,220.57,220.31,220.31,8311.0,220.51,220.57,220.31,220.31,8311.0
2018-09-17 13:15:00,220.2,220.41,220.05,220.31,4915.0,220.2,220.41,220.05,220.31,4915.0
2018-09-17 13:20:00,220.3,220.68,220.28,220.66,9227.0,220.3,220.68,220.28,220.66,9227.0
2018-09-17 13:25:00,220.66,220.75,220.25,220.4,5819.0,220.66,220.75,220.25,220.4,5819.0
2018-09-17 13:30:00,220.32,220.39,219.54,219.78,10074.0,220.32,220.39,219.54,219.78,10074.0
2018-09-17 13:35:00,219.95,220.08,219.81,219.93,3967.0,219.95,220.08,219.81,219.93,3967.0
2018-09-17 13:40:00,220.04,220.66,220.04,220.66,6883.0,220.04,220.66,220.04,220.66,6883.0
2018-09-17 13:45:00,220.65,220.7,220.51,220.63,3319.0,220.65,220.7,220.51,220.63,3319.0
2018-09-17 13:50:00,220.64,220.67,220.34,220.67,3200.0,220.64,220.67,220.34,220.67,3200.0
2018-09-17 13:55:00,220.84,220.95,220.58,220.67,4604.0,220.84,220.95,220.58,220.67,4604.0
2018-09-17 14:00:00,220.51,220.77,220.51,220.67,4530.0,220.51,220.77,220.51,220.67,4530.0
2018-09-17 14:05:00,220.56,220.95,220.52,220.95,2925.0,220.56,220.95,220.52,220.95,2925.0
2018-09-17 14:10:00,220.83,220.92,220.72,220.85,3554.0,220.83,220.92,220.72,220.85,3554.0
2018-09-17 14:15:00,220.67,220.9,220.57,220.76,6979.0,220.67,220.9,220.57,220.76,6979.0
2018-09-17 14:20:00,220.74,220.87,220.6,220.64,3198.0,220.74,220.87,220.6,220.64,3198.0
2018-09-17 14:25:00,220.67,220.88,220.5,220.61,2410.0,220.67,220.88,220.5,220.61,2410.0
2018-09-17 14:30:00,220.56,220.81,220.56,220.81,2775.0,220.56,220.81,220.56,220.81,2775.0
2018-09-17 14:35:00,220.81,220.81,220.59,220.7,5997.0,220.81,220.81,220.59,220.7,5997.0
2018-09-17 14:40:00,220.78,220.78,220.31,220.44,2702.0,220.78,220.78,220.31,220.44,2702.0
2018-09-17 14:45:00,220.51,220.73,220.43,220.73,2807.0,220.51,220.73,220.43,220.73,2807.0
2018-09-17 14:50:00,220.63,220.63,220.43,220.43,3290.0,220.63,220.63,220.43,220.43,3290.0
2018-09-17 14:55:00,220.49,220.59,219.86,219.86,8309.0,220.49,220.59,219.86,219.86,8309.0
2018-09-17 15:00:00,220.05,220.19,219.4,219.4,32360.0,220.05,220.19,219.4,219.4,32360.0
2018-09-17 15:05:00,219.4,219.47,218.75,218.91,39812.0,219.4,219.47,218.75,218.91,39812.0
2018-09-17 15:10:00,218.88,219.2,218.79,219.16,9387.0,218.88,219.2,218.79,219.16,9387.0
2018-09-17 15:15:00,219.2,219.39,219.01,219.07,5597.0,219.2,219.39,219.01,219.07,5597.0
2018-09-17 15:20:00,219.09,219.09,218.68,218.84,6606.0,219.09,219.09,218.68,218.84,6606.0
2018-09-17 15:25:00,218.82,218.93,218.71,218.86,8949.0,218.82,218.93,218.71,218.86,8949.0
2018-09-17 15:30:00,218.86,218.86,218.21,218.22,35674.0,218.86,218.86,218.21,218.22,35674.0
2018-09-17 15:35:00,218.24,218.4,217.91,218.01,27999.0,218.24,218.4,217.91,218.01,27999.0
2018-09-17 15:40:00,218.0,218.06,217.71,217.94,28157.0,218.0,218.06,217.71,217.94,28157.0
2018-09-17 15:45:00,217.97,218.2,217.74,217.86,31343.0,217.97,218.2,217.74,217.86,31343.0
2018-09-17 15:50:00,217.85,217.85,217.05,217.19,38978.0,217.85,217.85,217.05,217.19,38978.0
2018-09-17 15:55:00,217.2,217.76,217.2,217.66,102883.0,217.2,217.76,217.2,217.66,102883.0
2018-09-18 09:30:00,218.54,220.75,217.44,220.41,86157.0,218.54,220.75,217.44,220.41,86157.0
2018-09-18 09:35:00,220.25,222.38,220.14,221.83,104415.0,220.25,222.38,220.14,221.83,104415.0
2018-09-18 09:40:00,221.7,221.88,219.62,219.82,45178.0,221.7,221.88,219.62,219.82,45178.0
2018-09-18 09:45:00,220.07,220.11,219.0,219.57,27235.0,220.07,220.11,219.0,219.57,27235.0
2018-09-18 09:50:00,219.65,219.65,218.94,219.2,13235.0,219.65,219.65,218.94,219.2,13235.0
2018-09-18 09:55:00,219.1,219.25,218.19,218.28,18535.0,219.1,219.25,218.19,218.28,18535.0
2018-09-18 10:00:00,218.24,218.56,218.0,218.0,32038.0,218.24,218.56,218.0,218.0,32038.0
2018-09-18 10:05:00,218.13,218.18,217.5,217.64,15801.0,218.13,218.18,217.5,217.64,15801.0
2018-09-18 10:10:00,217.9,218.04,217.12,217.98,26380.0,217.9,218.04,217.12,217.98,26380.0
2018-09-18 10:15:00,218.11,218.57,218.1,218.47,20905.0,218.11,218.57,218.1,218.47,20905.0
2018-09-18 10:20:00,218.49,218.55,217.92,218.02,33559.0,218.49,218.55,217.92,218.02,33559.0
2018-09-18 10:25:00,218.01,218.23,217.78,218.23,16893.0,218.01,218.23,217.78,218.23,16893.0
2018-09-18 10:30:00,218.26,218.39,218.04,218.11,6960.0,218.26,218.39,218.04,218.11,6960.0
2018-09-18 10:35:00,218.15,218.4,218.15,218.25,5817.0,218.15,218.4,218.15,218.25,5817.0
2018-09-18 10:40:00,218.17,218.33,217.96,218.26,8042.0,218.17,218.33,217.96,218.26,8042.0
2018-09-18 10:45:00,218.2,218.49,217.73,217.73,10243.0,218.2,218.49,217.73,217.73,10243.0
2018-09-18 10:50:00,217.84,217.98,217.6,217.82,9366.0,217.84,217.98,217.6,217.82,9366.0
2018-09-18 10:55:00,217.88,217.96,217.67,217.73,8949.0,217.88,217.96,217.67,217.73,8949.0
2018-09-18 11:00:00,217.79,217.91,217.39,217.67,9189.0,217.79,217.91,217.39,217.67,9189.0
2018-09-18 11:05:00,217.67,217.67,217.32,217.32,7328.0,217.67,217.67,217.32,217.32,7328.0
2018-09-18 11:10:00,217.3,217.3,216.99,217.2,24588.0,217.3,217.3,216.99,217.2,24588.0
2018-09-18 11:15:00,217.25,217.6,217.2,217.39,14599.0,217.25,217.6,217.2,217.39,14599.0
2018-09-18 11:20:00,217.34,217.43,217.17,217.39,8166.0,217.34,217.43,217.17,217.39,8166.0
2018-09-18 11:25:00,217.46,217.48,217.19,217.4,8444.0,217.46,217.48,217.19,217.4,8444.0
2018-09-18 11:30:00,217.49,217.56,217.32,217.47,14366.0,217.49,217.56,217.32,217.47,14366.0
2018-09-18 11:35:00,217.48,217.88,217.43,217.8,10934.0,217.48,217.88,217.43,217.8,10934.0
2018-09-18 11:40:00,217.84,218.08,217.6,218.04,12002.0,217.84,218.08,217.6,218.04,12002.0
2018-09-18 11:45:00,218.08,218.09,217.82,217.86,6741.0,218.08,218.09,217.82,217.86,6741.0
2018-09-18 11:50:00,217.89,218.01,217.5,217.5,20958.0,217.89,218.01,217.5,217.5,20958.0
2018-09-18 11:55:00,217.53,217.69,217.33,217.41,20625.0,217.53,217.69,217.33,217.41,20625.0
2018-09-18 12:00:00,217.39,217.44,216.92,216.94,26758.0,217.39,217.44,216.92,216.94,26758.0
2018-09-18 12:05:00,216.93,216.99,216.76,216.91,17290.0,216.93,216.99,216.76,216.91,17290.0
2018-09-18 12:10:00,216.92,216.94,216.23,216.42,28592.0,216.92,216.94,216.23,216.42,28592.0
2018-09-18 12:15:00,216.47,216.49,215.9,216.03,13546.0,216.47,216.49,215.9,216.03,13546.0
2018-09-18 12:20:00,216.15,216.38,216.12,216.3,13583.0,216.15,216.38,216.12,216.3,13583.0
2018-09-18 12:25:00,216.22,216.29,215.58,215.59,10185.0,216.22,216.29,215.58,215.59,10185.0
2018-09-18 12:30:00,215.69,215.96,215.65,215.84,18343.0,215.69,215.96,215.65,215.84,18343.0
2018-09-18 12:35:00,215.86,216.07,215.76,216.02,22449.0,215.86,216.07,215.76,216.02,22449.0
2018-09-18 12:40:00,216.09,216.27,215.93,216.2,12122.0,216.09,216.27,215.93,216.2,12122.0
2018-09-18 12:45:00,216.13,216.32,215.96,216.04,10061.0,216.13,216.32,215.96,216.04,10061.0
2018-09-18 12:50:00,216.13,216.35,215.99,216.24,13877.0,216.13,216.35,215.99,216.24,13877.0
2018-09-18 12:55:00,216.35,216.69,216.35,216.49,12996.0,216.35,216.69,216.35,216.49,12996.0
2018-09-18 13:00:00,216.44,216.85,216.43,216.72,11472.0,216.44,216.85,216.43,216.72,11472.0
2018-09-18 13:05:00,216.64,216.8,216.55,216.8,16347.0,216.64,216.8,216.55,216.8,16347.0
2018-09-18 13:10:00,216.78,216.78,216.54,216.57,6400.0,216.78,216.78,216.54,216.57,6400.0
2018-09-18 13:15:00,216.56,216.79,216.54,216.69,5688.0,216.56,216.79,216.54,216.69,5688.0
2018-09-18 13:20:00,216.66,216.66,216.26,216.45,11644.0,216.66,216.66,216.26,216.45,11644.0
2018-09-18 13:25:00,216.47,216.47,215.9,216.14,9670.0,216.47,216.47,215.9,216.14,9670.0
2018-09-18 13:30:00,216.21,216.21,216.0,216.12,8805.0,216.21,216.21,216.0,216.12,8805.0
2018-09-18 13:35:00,216.06,216.42,216.0,216.42,10529.0,216.06,216.42,216.0,216.42,10529.0
2018-09-18 13:40:00,216.38,216.49,216.2,216.34,3863.0,216.38,216.49,216.2,216.34,3863.0
2018-09-18 13:45:00,216.36,216.53,216.31,216.53,5110.0,216.36,216.53,216.31,216.53,5110.0
2018-09-18 13:50:00,216.54,216.85,216.49,216.85,8178.0,216.54,216.85,216.49,216.85,8178.0
2018-09-18 13:55:00,216.86,217.0,216.63,216.63,6506.0,216.86,217.0,216.63,216.63,6506.0
2018-09-18 14:00:00,216.59,216.77,216.5,216.77,11100.0,216.59,216.77,216.5,216.77,11100.0
2018-09-18 14:05:00,216.66,216.94,216.52,216.93,9752.0,216.66,216.94,216.52,216.93,9752.0
2018-09-18 14:10:00,216.94,217.25,216.89,217.23,17366.0,216.94,217.25,216.89,217.23,17366.0
2018-09-18 14:15:00,217.26,217.28,216.98,216.98,8404.0,217.26,217.28,216.98,216.98,8404.0
2018-09-18 14:20:00,216.98,217.13,216.71,217.09,9127.0,216.98,217.13,216.71,217.09,9127.0
2018-09-18 14:25:00,217.12,217.19,216.89,216.91,10860.0,217.12,217.19,216.89,216.91,10860.0
2018-09-18 14:30:00,216.88,217.02,216.62,216.92,7066.0,216.88,217.02,216.62,216.92,7066.0
2018-09-18 14:35:00,216.95,217.07,216.87,216.89,10063.0,216.95,217.07,216.87,216.89,10063.0
2018-09-18 14:40:00,216.92,216.98,216.88,216.9,9589.0,216.92,216.98,216.88,216.9,9589.0
2018-09-18 14:45:00,216.9,217.12,216.9,217.04,16562.0,216.9,217.12,216.9,217.04,16562.0
2018-09-18 14:50:00,217.0,217.21,216.62,217.21,27314.0,217.0,217.21,216.62,217.21,27314.0
2018-09-18 14:55:00,217.2,217.55,217.19,217.37,20117.0,217.2,217.55,217.19,217.37,20117.0
2018-09-18 15:00:00,217.31,217.49,217.23,217.49,12332.0,217.31,217.49,217.23,217.49,12332.0
2018-09-18 15:05:00,217.5,217.5,217.31,217.33,7092.0,217.5,217.5,217.31,217.33,7092.0
2018-09-18 15:10:00,217.32,217.35,217.22,217.23,12949.0,217.32,217.35,217.22,217.23,12949.0
2018-09-18 15:15:00,217.23,217.23,217.01,217.16,14308.0,217.23,217.23,217.01,217.16,14308.0
2018-09-18 15:20:00,217.23,217.51,217.23,217.25,10517.0,217.23,217.51,217.23,217.25,10517.0
2018-09-18 15:25:00,217.24,217.3,217.12,217.17,8806.0,217.24,217.3,217.12,217.17,8806.0
2018-09-18 15:30:00,217.1,217.15,216.91,216.92,12573.0,217.1,217.15,216.91,216.92,12573.0
2018-09-18 15:35:00,216.91,217.03,216.85,216.9,18311.0,216.91,217.03,216.85,216.9,18311.0
2018-09-18 15:40:00,216.97,217.13,216.95,217.11,21255.0,216.97,217.13,216.95,217.11,21255.0
2018-09-18 15:45:00,217.1,217.1,216.85,217.09,32921.0,217.1,217.1,216.85,217.09,32921.0
2018-09-18 15:50:00,217.04,217.29,216.98,217.06,40516.0,217.04,217.29,216.98,217.06,40516.0
2018-09-18 15:55:00,217.03,217.13,216.78,216.86,88351.0,217.03,217.13,216.78,216.86,88351.0
2018-09-19 09:30:00,218.32,219.09,217.74,218.72,75742.0,218.32,219.09,217.74,218.72,75742.0
2018-09-19 09:35:00,218.67,220.05,218.16,219.72,66323.0,218.67,220.05,218.16,219.72,66323.0
2018-09-19 09:40:00,219.7,220.75,219.6,220.3,38563.0,219.7,220.75,219.6,220.3,38563.0
2018-09-19 09:45:00,220.53,221.15,219.82,221.14,31652.0,220.53,221.15,219.82,221.14,31652.0
2018-09-19 09:50:00,221.18,221.92,220.89,221.65,45837.0,221.18,221.92,220.89,221.65,45837.0
2018-09-19 09:55:00,221.56,222.78,221.43,222.5,43813.0,221.56,222.78,221.43,222.5,43813.0
2018-09-19 10:00:00,222.49,222.65,221.89,222.5,83628.0,222.49,222.65,221.89,222.5,83628.0
2018-09-19 10:05:00,222.54,222.74,222.2,222.68,94766.0,222.54,222.74,222.2,222.68,94766.0
2018-09-19 10:10:00,222.64,222.64,221.47,221.69,63409.0,222.64,222.64,221.47,221.69,63409.0
2018-09-19 10:15:00,221.69,222.15,221.34,221.96,46481.0,221.69,222.15,221.34,221.96,46481.0
2018-09-19 10:20:00,221.95,222.52,221.59,221.88,38690.0,221.95,222.52,221.59,221.88,38690.0
2018-09-19 10:25:00,221.84,222.7,221.83,222.7,26900.0,221.84,222.7,221.83,222.7,26900.0
2018-09-19 10:30:00,222.69,223.61,222.69,223.6,36517.0,222.69,223.61,222.69,223.6,36517.0
2018-09-19 10:35:00,223.56,224.09,223.3,223.88,53456.0,223.56,224.09,223.3,223.88,53456.0
2018-09-19 10:40:00,223.9,224.43,223.51,224.36,25800.0,223.9,224.43,223.51,224.36,25800.0
2018-09-19 10:45:00,224.26,224.79,224.12,224.68,35831.0,224.26,224.79,224.12,224.68,35831.0
2018-09-19 10:50:00,224.79,225.0,223.52,223.6,42745.0,224.79,225.0,223.52,223.6,42745.0
2018-09-19 10:55:00,223.69,223.87,223.38,223.38,29650.0,223.69,223.87,223.38,223.38,29650.0
2018-09-19 11:00:00,223.36,223.98,223.03,223.86,16565.0,223.36,223.98,223.03,223.86,16565.0
2018-09-19 11:05:00,223.97,224.69,223.9,224.67,18333.0,223.97,224.69,223.9,224.67,18333.0
2018-09-19 11:10:00,224.69,225.52,224.46,225.33,46899.0,224.69,225.52,224.46,225.33,46899.0
2018-09-19 11:15:00,225.37,226.36,225.1,225.2,48816.0,225.37,226.36,225.1,225.2,48816.0
2018-09-19 11:20:00,225.2,225.62,224.75,224.78,19489.0,225.2,225.62,224.75,224.78,19489.0
2018-09-19 11:25:00,225.04,225.05,224.01,224.09,41011.0,225.04,225.05,224.01,224.09,41011.0
2018-09-19 11:30:00,224.22,224.49,223.87,224.28,29060.0,224.22,224.49,223.87,224.28,29060.0
2018-09-19 11:35:00,224.19,224.49,223.95,224.49,14379.0,224.19,224.49,223.95,224.49,14379.0
2018-09-19 11:40:00,224.5,224.71,223.89,224.22,17118.0,224.5,224.71,223.89,224.22,17118.0
2018-09-19 11:45:00,224.21,224.47,223.91,224.47,34692.0,224.21,224.47,223.91,224.47,34692.0
2018-09-19 11:50:00,224.51,225.0,224.19,224.71,32076.0,224.51,225.0,224.19,224.71,32076.0
2018-09-19 11:55:00,224.79,225.25,224.78,224.99,30288.0,224.79,225.25,224.78,224.99,30288.0
2018-09-19 12:00:00,225.08,225.43,224.92,225.37,13650.0,225.08,225.43,224.92,225.37,13650.0
2018-09-19 12:05:00,225.34,225.69,225.19,225.54,20213.0,225.34,225.69,225.19,225.54,20213.0
2018-09-19 12:10:00,225.55,225.7,225.28,225.7,14272.0,225.55,225.7,225.28,225.7,14272.0
2018-09-19 12:15:00,225.72,225.9,224.97,225.6,17233.0,225.72,225.9,224.97,225.6,17233.0
2018-09-19 12:20:00,225.54,225.66,225.32,225.66,8609.0,225.54,225.66,225.32,225.66,8609.0
2018-09-19 12:25:00,225.65,226.26,225.54,226.26,21187.0,225.65,226.26,225.54,226.26,21187.0
2018-09-19 12:30:00,226.29,226.29,225.89,225.94,12664.0,226.29,226.29,225.89,225.94,12664.0
2018-09-19 12:35:00,225.9,226.05,225.3,225.5,9919.0,225.9,226.05,225.3,225.5,9919.0
2018-09-19 12:40:00,225.53,225.64,225.28,225.5,10792.0,225.53,225.64,225.28,225.5,10792.0
2018-09-19 12:45:00,225.51,225.94,225.12,225.94,17032.0,225.51,225.94,225.12,225.94,17032.0
2018-09-19 12:50:00,225.95,226.45,225.93,226.4,22795.0,225.95,226.45,225.93,226.4,22795.0
2018-09-19 12:55:00,226.41,226.51,226.26,226.47,13958.0,226.41,226.51,226.26,226.47,13958.0
2018-09-19 13:00:00,226.37,226.93,226.3,226.51,24153.0,226.37,226.93,226.3,226.51,24153.0
2018-09-19 13:05:00,226.53,226.65,226.28,226.57,15506.0,226.53,226.65,226.28,226.57,15506.0
2018-09-19 13:10:00,226.58,226.65,226.25,226.35,5821.0,226.58,226.65,226.25,226.35,5821.0
2018-09-19 13:15:00,226.5,226.93,226.46,226.57,15328.0,226.5,226.93,226.46,226.57,15328.0
2018-09-19 13:20:00,226.49,226.7,226.39,226.48,12796.0,226.49,226.7,226.39,226.48,12796.0
2018-09-19 13:25:00,226.59,226.78,226.52,226.57,8726.0,226.59,226.78,226.52,226.57,8726.0
2018-09-19 13:30:00,226.56,227.01,226.55,226.61,26141.0,226.56,227.01,226.55,226.61,26141.0
2018-09-19 13:35:00,226.54,227.2,226.33,227.0,21047.0,226.54,227.2,226.33,227.0,21047.0
2018-09-19 13:40:00,227.0,227.36,226.9,227.06,12099.0,227.0,227.36,226.9,227.06,12099.0
2018-09-19 13:45:00,227.06,227.4,227.05,227.38,7307.0,227.06,227.4,227.05,227.38,7307.0
2018-09-19 13:50:00,227.38,227.8,227.31,227.55,23381.0,227.38,227.8,227.31,227.55,23381.0
2018-09-19 13:55:00,227.5,227.95,227.4,227.61,29320.0,227.5,227.95,227.4,227.61,29320.0
2018-09-19 14:00:00,227.58,228.17,227.56,228.03,26465.0,227.58,228.17,227.56,228.03,26465.0
2018-09-19 14:05:00,228.16,228.16,227.59,227.84,15311.0,228.16,228.16,227.59,227.84,15311.0
2018-09-19 14:10:00,227.83,228.2,227.61,228.16,20722.0,227.83,228.2,227.61,228.16,20722.0
2018-09-19 14:15:00,228.06,228.28,227.94,228.18,12909.0,228.06,228.28,227.94,228.18,12909.0
2018-09-19 14:20:00,228.18,228.73,228.17,228.7,32451.0,228.18,228.73,228.17,228.7,32451.0
2018-09-19 14:25:00,228.7,228.9,228.54,228.79,22363.0,228.7,228.9,228.54,228.79,22363.0
2018-09-19 14:30:00,228.82,228.95,228.55,228.62,12509.0,228.82,228.95,228.55,228.62,12509.0
2018-09-19 14:35:00,228.56,228.65,228.26,228.37,18838.0,228.56,228.65,228.26,228.37,18838.0
2018-09-19 14:40:00,228.36,228.36,228.07,228.29,16318.0,228.36,228.36,228.07,228.29,16318.0
2018-09-19 14:45:00,228.34,228.48,227.82,227.91,17503.0,228.34,228.48,227.82,227.91,17503.0
2018-09-19 14:50:00,227.89,228.11,227.69,227.69,12339.0,227.89,228.11,227.69,227.69,12339.0
2018-09-19 14:55:00,227.65,227.83,227.45,227.49,18305.0,227.65,227.83,227.45,227.49,18305.0
2018-09-19 15:00:00,227.55,227.74,227.26,227.38,20724.0,227.55,227.74,227.26,227.38,20724.0
2018-09-19 15:05:00,227.43,227.43,226.91,227.0,36896.0,227.43,227.43,226.91,227.0,36896.0
2018-09-19 15:10:00,227.0,227.14,226.91,227.06,17556.0,227.0,227.14,226.91,227.06,17556.0
2018-09-19 15:15:00,227.06,227.06,226.64,226.7,25783.0,227.06,227.06,226.64,226.7,25783.0
2018-09-19 15:20:00,226.7,227.62,226.7,227.54,21718.0,226.7,227.62,226.7,227.54,21718.0
2018-09-19 15:25:00,227.59,227.6,227.14,227.19,33854.0,227.59,227.6,227.14,227.19,33854.0
2018-09-19 15:30:00,227.19,227.39,227.14,227.2,29531.0,227.19,227.39,227.14,227.2,29531.0
2018-09-19 15:35:00,227.16,227.23,226.81,226.88,55996.0,227.16,227.23,226.81,226.88,55996.0
2018-09-19 15:40:00,226.92,227.19,226.8,227.16,46174.0,226.92,227.19,226.8,227.16,46174.0
2018-09-19 15:45:00,227.16,227.94,227.16,227.88,47107.0,227.16,227.94,227.16,227.88,47107.0
2018-09-19 15:50:00,227.88,227.92,226.95,227.03,94470.0,227.88,227.92,226.95,227.03,94470.0
2018-09-19 15:55:00,227.01,227.13,226.27,226.41,224453.0,227.01,227.13,226.27,226.41,224453.0
2018-09-20 09:30:00,230.2,233.0,228.78,229.66,236022.0,230.2,233.0,228.78,229.66,236022.0
2018-09-20 09:35:00,229.65,229.89,228.36,229.34,72667.0,229.65,229.89,228.36,229.34,72667.0
2018-09-20 09:40:00,229.31,231.5,229.28,231.29,56854.0,229.31,231.5,229.28,231.29,56854.0
2018-09-20 09:45:00,231.24,231.8,230.57,230.57,51660.0,231.24,231.8,230.57,230.57,51660.0
2018-09-20 09:50:00,230.69,230.87,229.35,229.51,33128.0,230.69,230.87,229.35,229.51,33128.0
2018-09-20 09:55:00,229.49,231.16,229.26,231.16,40355.0,229.49,231.16,229.26,231.16,40355.0
2018-09-20 10:00:00,231.25,232.05,230.98,231.5,31132.0,231.25,232.05,230.98,231.5,31132.0
2018-09-20 10:05:00,231.51,231.63,230.66,231.1,36565.0,231.51,231.63,230.66,231.1,36565.0
2018-09-20 10:10:00,231.17,231.7,231.04,231.23,42043.0,231.17,231.7,231.04,231.23,42043.0
2018-09-20 10:15:00,231.18,231.55,231.01,231.55,71788.0,231.18,231.55,231.01,231.55,71788.0
2018-09-20 10:20:00,231.47,232.09,231.46,231.87,37984.0,231.47,232.09,231.46,231.87,37984.0
2018-09-20 10:25:00,231.96,231.97,229.79,230.04,51639.0,231.96,231.97,229.79,230.04,51639.0
2018-09-20 10:30:00,230.19,230.82,229.57,229.57,31475.0,230.19,230.82,229.57,229.57,31475.0
2018-09-20 10:35:00,229.57,229.97,229.0,229.41,59101.0,229.57,229.97,229.0,229.41,59101.0
2018-09-20 10:40:00,229.46,229.61,229.04,229.51,38999.0,229.46,229.61,229.04,229.51,38999.0
2018-09-20 10:45:00,229.58,229.64,228.93,229.22,36061.0,229.58,229.64,228.93,229.22,36061.0
2018-09-20 10:50:00,229.22,229.45,229.05,229.21,35241.0,229.22,229.45,229.05,229.21,35241.0
2018-09-20 10:55:00,229.17,229.18,227.82,227.93,35442.0,229.17,229.18,227.82,227.93,35442.0
2018-09-20 11:00:00,227.99,228.67,227.99,228.32,28516.0,227.99,228.67,227.99,228.32,28516.0
2018-09-20 11:05:00,228.28,228.29,228.0,228.06,22753.0,228.28,228.29,228.0,228.06,22753.0
2018-09-20 11:10:00,228.06,228.52,227.83,228.52,26574.0,228.06,228.52,227.83,228.52,26574.0
2018-09-20 11:15:00,228.54,229.83,228.46,229.83,41401.0,228.54,229.83,228.46,229.83,41401.0
2018-09-20 11:20:00,229.81,230.33,229.07,229.84,37296.0,229.81,230.33,229.07,229.84,37296.0
2018-09-20 11:25:00,230.0,230.26,229.5,229.85,18925.0,230.0,230.26,229.5,229.85,18925.0
2018-09-20 11:30:00,229.83,230.34,229.77,230.12,13603.0,229.83,230.34,229.77,230.12,13603.0
2018-09-20 11:35:00,230.12,230.29,229.9,230.11,15038.0,230.12,230.29,229.9,230.11,15038.0
2018-09-20 11:40:00,230.15,230.35,229.91,230.09,32783.0,230.15,230.35,229.91,230.09,32783.0
2018-09-20 11:45:00,230.09,230.46,230.0,230.2,14594.0,230.09,230.46,230.0,230.2,14594.0
2018-09-20 11:50:00,230.3,230.53,230.16,230.39,10185.0,230.3,230.53,230.16,230.39,10185.0
2018-09-20 11:55:00,230.47,230.53,229.68,229.86,21235.0,230.47,230.53,229.68,229.86,21235.0
2018-09-20 12:00:00,229.84,230.16,229.6,229.73,20824.0,229.84,230.16,229.6,229.73,20824.0
2018-09-20 12:05:00,229.73,229.76,229.22,229.39,9395.0,229.73,229.76,229.22,229.39,9395.0
2018-09-20 12:10:00,229.4,229.56,229.26,229.35,8155.0,229.4,229.56,229.26,229.35,8155.0
2018-09-20 12:15:00,229.45,229.98,229.38,229.71,11499.0,229.45,229.98,229.38,229.71,11499.0
2018-09-20 12:20:00,229.81,230.0,229.67,229.94,4786.0,229.81,230.0,229.67,229.94,4786.0
2018-09-20 12:25:00,229.9,229.96,229.73,229.73,6595.0,229.9,229.96,229.73,229.73,6595.0
2018-09-20 12:30:00,229.78,229.92,229.41,229.58,9807.0,229.78,229.92,229.41,229.58,9807.0
2018-09-20 12:35:00,229.58,229.87,229.41,229.8,15457.0,229.58,229.87,229.41,229.8,15457.0
2018-09-20 12:40:00,229.88,230.65,229.78,230.65,21294.0,229.88,230.65,229.78,230.65,21294.0
2018-09-20 12:45:00,230.7,230.85,230.41,230.79,11421.0,230.7,230.85,230.41,230.79,11421.0
2018-09-20 12:50:00,230.83,231.1,230.57,230.58,16575.0,230.83,231.1,230.57,230.58,16575.0
2018-09-20 12:55:00,230.58,230.85,230.36,230.85,6200.0,230.58,230.85,230.36,230.85,6200.0
2018-09-20 13:00:00,230.85,230.98,230.65,230.71,13191.0,230.85,230.98,230.65,230.71,13191.0
2018-09-20 13:05:00,230.75,231.06,230.75,230.89,7174.0,230.75,231.06,230.75,230.89,7174.0
2018-09-20 13:10:00,230.96,231.04,230.62,230.74,9976.0,230.96,231.04,230.62,230.74,9976.0
2018-09-20 13:15:00,230.8,231.05,230.74,230.9,5296.0,230.8,231.05,230.74,230.9,5296.0
2018-09-20 13:20:00,230.97,231.08,230.84,230.87,16496.0,230.97,231.08,230.84,230.87,16496.0
2018-09-20 13:25:00,230.91,231.15,230.88,231.11,8440.0,230.91,231.15,230.88,231.11,8440.0
2018-09-20 13:30:00,231.08,231.31,230.98,230.98,10146.0,231.08,231.31,230.98,230.98,10146.0
2018-09-20 13:35:00,231.02,231.02,230.59,231.0,13763.0,231.02,231.02,230.59,231.0,13763.0
2018-09-20 13:40:00,231.02,231.09,230.87,230.94,7524.0,231.02,231.09,230.87,230.94,7524.0
2018-09-20 13:45:00,230.94,231.0,230.56,230.94,7722.0,230.94,231.0,230.56,230.94,7722.0
2018-09-20 13:50:00,230.94,231.11,230.82,231.08,9659.0,230.94,231.11,230.82,231.08,9659.0
2018-09-20 13:55:00,231.13,231.78,231.13,231.69,15457.0,231.13,231.78,231.13,231.69,15457.0
2018-09-20 14:00:00,231.6,231.7,231.3,231.43,15406.0,231.6,231.7,231.3,231.43,15406.0
2018-09-20 14:05:00,231.49,231.58,230.75,230.85,11489.0,231.49,231.58,230.75,230.85,11489.0
2018-09-20 14:10:00,230.82,230.92,230.56,230.66,11789.0,230.82,230.92,230.56,230.66,11789.0
2018-09-20 14:15:00,230.65,231.01,230.46,231.01,9975.0,230.65,231.01,230.46,231.01,9975.0
2018-09-20 14:20:00,231.06,231.42,231.0,231.0,16106.0,231.06,231.42,231.0,231.0,16106.0
2018-09-20 14:25:00,231.08,231.49,230.96,231.49,9832.0,231.08,231.49,230.96,231.49,9832.0
2018-09-20 14:30:00,231.49,231.49,231.17,231.23,8197.0,231.49,231.49,231.17,231.23,8197.0
2018-09-20 14:35:00,231.22,231.32,231.02,231.13,5448.0,231.22,231.32,231.02,231.13,5448.0
2018-09-20 14:40:00,231.17,231.25,231.04,231.18,7270.0,231.17,231.25,231.04,231.18,7270.0
2018-09-20 14:45:00,231.3,231.44,231.13,231.41,8069.0,231.3,231.44,231.13,231.41,8069.0
2018-09-20 14:50:00,231.4,231.48,231.12,231.41,10760.0,231.4,231.48,231.12,231.41,10760.0
2018-09-20 14:55:00,231.48,231.56,231.28,231.43,11434.0,231.48,231.56,231.28,231.43,11434.0
2018-09-20 15:00:00,231.42,231.86,231.42,231.67,19213.0,231.42,231.86,231.42,231.67,19213.0
2018-09-20 15:05:00,231.66,231.75,231.54,231.71,15190.0,231.66,231.75,231.54,231.71,15190.0
2018-09-20 15:10:00,231.7,231.72,231.46,231.66,20288.0,231.7,231.72,231.46,231.66,20288.0
2018-09-20 15:15:00,231.65,231.72,231.11,231.2,19797.0,231.65,231.72,231.11,231.2,19797.0
2018-09-20 15:20:00,231.18,231.5,230.99,231.44,17249.0,231.18,231.5,230.99,231.44,17249.0
2018-09-20 15:25:00,231.64,231.64,231.49,231.55,15711.0,231.64,231.64,231.49,231.55,15711.0
2018-09-20 15:30:00,231.52,231.58,231.13,231.15,23401.0,231.52,231.58,231.13,231.15,23401.0
2018-09-20 15:35:00,231.12,231.24,231.05,231.17,18293.0,231.12,231.24,231.05,231.17,18293.0
2018-09-20 15:40:00,231.18,231.23,230.84,230.92,27473.0,231.18,231.23,230.84,230.92,27473.0
2018-09-20 15:45:00,230.92,231.06,230.79,230.93,46785.0,230.92,231.06,230.79,230.93,46785.0
2018-09-20 15:50:00,230.85,230.92,230.5,230.9,64371.0,230.85,230.92,230.5,230.9,64371.0
2018-09-20 15:55:00,230.91,230.98,230.57,230.62,107436.0,230.91,230.98,230.57,230.62,107436.0
2018-09-21 09:30:00,234.77,235.0,231.66,232.69,351549.0,234.77,235.0,231.66,232.69,351549.0
2018-09-21 09:35:00,232.79,233.1,231.37,232.0,62428.0,232.79,233.1,231.37,232.0,62428.0
2018-09-21 09:40:00,232.1,232.1,229.53,229.54,64638.0,232.1,232.1,229.53,229.54,64638.0
2018-09-21 09:45:00,229.67,231.13,229.62,230.63,75349.0,229.67,231.13,229.62,230.63,75349.0
2018-09-21 09:50:00,230.8,231.48,230.32,231.39,69209.0,230.8,231.48,230.32,231.39,69209.0
2018-09-21 09:55:00,231.42,232.0,231.36,231.58,29231.0,231.42,232.0,231.36,231.58,29231.0
2018-09-21 10:00:00,231.59,231.97,230.89,231.11,29146.0,231.59,231.97,230.89,231.11,29146.0
2018-09-21 10:05:00,231.06,231.62,230.87,231.05,24929.0,231.06,231.62,230.87,231.05,24929.0
2018-09-21 10:10:00,230.96,231.3,230.59,231.0,59409.0,230.96,231.3,230.59,231.0,59409.0
2018-09-21 10:15:00,231.09,231.61,231.08,231.22,26083.0,231.09,231.61,231.08,231.22,26083.0
2018-09-21 10:20:00,231.2,231.28,230.37,230.84,26301.0,231.2,231.28,230.37,230.84,26301.0
2018-09-21 10:25:00,230.79,230.86,230.26,230.29,25352.0,230.79,230.86,230.26,230.29,25352.0
2018-09-21 10:30:00,230.28,230.47,229.73,229.76,42141.0,230.28,230.47,229.73,229.76,42141.0
2018-09-21 10:35:00,229.79,230.22,229.71,230.0,35244.0,229.79,230.22,229.71,230.0,35244.0
2018-09-21 10:40:00,230.05,230.59,230.05,230.33,22854.0,230.05,230.59,230.05,230.33,22854.0
2018-09-21 10:45:00,230.33,230.75,230.18,230.39,19081.0,230.33,230.75,230.18,230.39,19081.0
2018-09-21 10:50:00,230.51,230.96,230.35,230.68,39720.0,230.51,230.96,230.35,230.68,39720.0
2018-09-21 10:55:00,230.66,230.91,230.34,230.81,20442.0,230.66,230.91,230.34,230.81,20442.0
2018-09-21 11:00:00,230.76,230.82,230.27,230.44,19411.0,230.76,230.82,230.27,230.44,19411.0
2018-09-21 11:05:00,230.51,230.86,230.36,230.72,20942.0,230.51,230.86,230.36,230.72,20942.0
2018-09-21 11:10:00,230.68,231.0,230.67,230.87,21786.0,230.68,231.0,230.67,230.87,21786.0
2018-09-21 11:15:00,230.91,231.3,230.77,230.82,26088.0,230.91,231.3,230.77,230.82,26088.0
2018-09-21 11:20:00,230.81,230.89,230.64,230.64,14466.0,230.81,230.89,230.64,230.64,14466.0
2018-09-21 11:25:00,230.71,230.89,230.5,230.7,15899.0,230.71,230.89,230.5,230.7,15899.0
2018-09-21 11:30:00,230.75,230.82,230.26,230.37,17844.0,230.75,230.82,230.26,230.37,17844.0
2018-09-21 11:35:00,230.36,230.42,229.94,230.42,18466.0,230.36,230.42,229.94,230.42,18466.0
2018-09-21 11:40:00,230.35,230.42,230.02,230.21,12185.0,230.35,230.42,230.02,230.21,12185.0
2018-09-21 11:45:00,230.18,230.52,230.18,230.41,9976.0,230.18,230.52,230.18,230.41,9976.0
2018-09-21 11:50:00,230.41,230.45,230.24,230.37,11643.0,230.41,230.45,230.24,230.37,11643.0
2018-09-21 11:55:00,230.36,230.4,229.91,230.01,15402.0,230.36,230.4,229.91,230.01,15402.0
2018-09-21 12:00:00,230.03,230.03,229.62,229.91,15360.0,230.03,230.03,229.62,229.91,15360.0
2018-09-21 12:05:00,229.88,230.1,229.84,229.97,12233.0,229.88,230.1,229.84,229.97,12233.0
2018-09-21 12:10:00,230.01,230.32,230.0,230.28,13691.0,230.01,230.32,230.0,230.28,13691.0
2018-09-21 12:15:00,230.28,230.47,230.23,230.47,12284.0,230.28,230.47,230.23,230.47,12284.0
2018-09-21 12:20:00,230.5,230.7,230.35,230.66,24076.0,230.5,230.7,230.35,230.66,24076.0
2018-09-21 12:25:00,230.64,230.66,229.9,229.95,23703.0,230.64,230.66,229.9,229.95,23703.0
2018-09-21 12:30:00,229.97,229.99,229.09,229.17,43088.0,229.97,229.99,229.09,229.17,43088.0
2018-09-21 12:35:00,229.22,229.26,228.93,229.15,21178.0,229.22,229.26,228.93,229.15,21178.0
2018-09-21 12:40:00,229.16,229.18,228.47,228.48,21808.0,229.16,229.18,228.47,228.48,21808.0
2018-09-21 12:45:00,228.54,229.46,228.54,229.41,21136.0,228.54,229.46,228.54,229.41,21136.0
2018-09-21 12:50:00,229.38,229.67,229.12,229.24,14066.0,229.38,229.67,229.12,229.24,14066.0
2018-09-21 12:55:00,229.37,229.37,228.87,229.26,15274.0,229.37,229.37,228.87,229.26,15274.0
2018-09-21 13:00:00,229.23,229.31,229.03,229.16,10846.0,229.23,229.31,229.03,229.16,10846.0
2018-09-21 13:05:00,229.15,229.2,228.92,229.03,12476.0,229.15,229.2,228.92,229.03,12476.0
2018-09-21 13:10:00,228.96,229.01,228.68,228.77,17038.0,228.96,229.01,228.68,228.77,17038.0
2018-09-21 13:15:00,228.8,229.09,228.8,228.97,10095.0,228.8,229.09,228.8,228.97,10095.0
2018-09-21 13:20:00,229.01,229.03,228.83,228.83,14630.0,229.01,229.03,228.83,228.83,14630.0
2018-09-21 13:25:00,228.85,229.08,228.81,229.0,9870.0,228.85,229.08,228.81,229.0,9870.0
2018-09-21 13:30:00,228.98,229.1,228.56,228.69,28909.0,228.98,229.1,228.56,228.69,28909.0
2018-09-21 13:35:00,228.81,228.99,228.59,228.86,11483.0,228.81,228.99,228.59,228.86,11483.0
2018-09-21 13:40:00,228.93,229.18,228.85,229.18,11933.0,228.93,229.18,228.85,229.18,11933.0
2018-09-21 13:45:00,229.14,229.2,228.86,229.06,10567.0,229.14,229.2,228.86,229.06,10567.0
2018-09-21 13:50:00,229.06,229.47,228.96,229.47,14074.0,229.06,229.47,228.96,229.47,14074.0
2018-09-21 13:55:00,229.47,229.66,229.38,229.58,10327.0,229.47,229.66,229.38,229.58,10327.0
2018-09-21 14:00:00,229.6,229.8,229.5,229.8,10731.0,229.6,229.8,229.5,229.8,10731.0
2018-09-21 14:05:00,229.74,229.92,229.69,229.92,13291.0,229.74,229.92,229.69,229.92,13291.0
2018-09-21 14:10:00,229.92,230.16,229.18,229.22,29225.0,229.92,230.16,229.18,229.22,29225.0
2018-09-21 14:15:00,229.29,229.63,229.27,229.5,9665.0,229.29,229.63,229.27,229.5,9665.0
2018-09-21 14:20:00,229.53,229.92,229.53,229.84,17547.0,229.53,229.92,229.53,229.84,17547.0
2018-09-21 14:25:00,229.86,230.34,229.86,230.21,14678.0,229.86,230.34,229.86,230.21,14678.0
2018-09-21 14:30:00,230.31,230.46,230.26,230.37,8109.0,230.31,230.46,230.26,230.37,8109.0
2018-09-21 14:35:00,230.28,230.5,230.24,230.24,13924.0,230.28,230.5,230.24,230.24,13924.0
2018-09-21 14:40:00,230.22,230.38,230.15,230.19,12984.0,230.22,230.38,230.15,230.19,12984.0
2018-09-21 14:45:00,230.12,230.22,229.66,229.79,17617.0,230.12,230.22,229.66,229.79,17617.0
2018-09-21 14:50:00,229.74,229.85,229.3,229.3,13549.0,229.74,229.85,229.3,229.3,13549.0
2018-09-21 14:55:00,229.3,229.33,229.12,229.15,13362.0,229.3,229.33,229.12,229.15,13362.0
2018-09-21 15:00:00,229.15,229.27,228.72,228.75,19609.0,229.15,229.27,228.72,228.75,19609.0
2018-09-21 15:05:00,228.79,229.39,228.79,229.39,21350.0,228.79,229.39,228.79,229.39,21350.0
2018-09-21 15:10:00,229.45,229.68,229.36,229.49,18757.0,229.45,229.68,229.36,229.49,18757.0
2018-09-21 15:15:00,229.5,229.62,229.4,229.58,14430.0,229.5,229.62,229.4,229.58,14430.0
2018-09-21 15:20:00,229.56,229.86,229.44,229.56,15159.0,229.56,229.86,229.44,229.56,15159.0
2018-09-21 15:25:00,229.6,229.67,229.39,229.49,18254.0,229.6,229.67,229.39,229.49,18254.0
2018-09-21 15:30:00,229.46,229.5,229.09,229.09,29235.0,229.46,229.5,229.09,229.09,29235.0
2018-09-21 15:35:00,229.05,229.07,228.77,228.92,22438.0,229.05,229.07,228.77,228.92,22438.0
2018-09-21 15:40:00,228.9,229.11,228.82,229.02,62751.0,228.9,229.11,228.82,229.02,62751.0
2018-09-21 15:45:00,229.01,229.09,228.56,228.58,64541.0,229.01,229.09,228.56,228.58,64541.0
2018-09-21 15:50:00,228.56,228.98,228.54,228.91,80574.0,228.56,228.98,228.54,228.91,80574.0
2018-09-21 15:55:00,228.92,229.0,228.4,228.97,156156.0,228.92,229.0,228.4,228.97,156156.0
2018-09-24 09:30:00,225.0,225.19,224.05,224.46,96581.0,225.0,225.19,224.05,224.46,96581.0
2018-09-24 09:35:00,224.46,225.94,224.46,225.93,24875.0,224.46,225.94,224.46,225.93,24875.0
2018-09-24 09:40:00,225.8,226.84,225.62,226.57,24082.0,225.8,226.84,225.62,226.57,24082.0
2018-09-24 09:45:00,226.58,226.69,225.55,225.55,39467.0,226.58,226.69,225.55,225.55,39467.0
2018-09-24 09:50:00,225.48,225.57,225.0,225.36,32420.0,225.48,225.57,225.0,225.36,32420.0
2018-09-24 09:55:00,225.43,226.39,225.21,226.19,16908.0,225.43,226.39,225.21,226.19,16908.0
2018-09-24 10:00:00,226.12,226.3,225.41,226.17,16457.0,226.12,226.3,225.41,226.17,16457.0
2018-09-24 10:05:00,226.06,226.34,225.55,225.56,12820.0,226.06,226.34,225.55,225.56,12820.0
2018-09-24 10:10:00,225.6,225.75,225.07,225.39,25132.0,225.6,225.75,225.07,225.39,25132.0
2018-09-24 10:15:00,225.41,225.59,224.88,224.91,13123.0,225.41,225.59,224.88,224.91,13123.0
2018-09-24 10:20:00,225.01,225.41,224.96,225.18,6271.0,225.01,225.41,224.96,225.18,6271.0
2018-09-24 10:25:00,225.17,225.43,224.72,225.18,19953.0,225.17,225.43,224.72,225.18,19953.0
2018-09-24 10:30:00,225.41,226.12,225.1,225.74,19548.0,225.41,226.12,225.1,225.74,19548.0
2018-09-24 10:35:00,225.81,226.22,225.12,225.33,16343.0,225.81,226.22,225.12,225.33,16343.0
2018-09-24 10:40:00,225.25,225.31,224.93,225.02,14044.0,225.25,225.31,224.93,225.02,14044.0
2018-09-24 10:45:00,224.99,225.6,224.82,224.97,8571.0,224.99,225.6,224.82,224.97,8571.0
2018-09-24 10:50:00,224.97,225.22,224.85,224.92,23459.0,224.97,225.22,224.85,224.92,23459.0
2018-09-24 10:55:00,224.85,225.89,224.85,225.89,10277.0,224.85,225.89,224.85,225.89,10277.0
2018-09-24 11:00:00,225.89,225.98,225.62,225.97,9629.0,225.89,225.98,225.62,225.97,9629.0
2018-09-24 11:05:00,225.95,226.02,225.3,225.35,11345.0,225.95,226.02,225.3,225.35,11345.0
2018-09-24 11:10:00,225.04,225.45,224.87,225.43,6215.0,225.04,225.45,224.87,225.43,6215.0
2018-09-24 11:15:00,225.53,225.81,225.43,225.69,6745.0,225.53,225.81,225.43,225.69,6745.0
2018-09-24 11:20:00,225.85,226.45,225.85,226.13,7732.0,225.85,226.45,225.85,226.13,7732.0
2018-09-24 11:25:00,226.2,226.6,226.19,226.39,6166.0,226.2,226.6,226.19,226.39,6166.0
2018-09-24 11:30:00,226.35,226.53,226.2,226.39,13237.0,226.35,226.53,226.2,226.39,13237.0
2018-09-24 11:35:00,226.37,226.7,226.34,226.56,18978.0,226.37,226.7,226.34,226.56,18978.0
2018-09-24 11:40:00,226.49,226.49,226.2,226.26,8009.0,226.49,226.49,226.2,226.26,8009.0
2018-09-24 11:45:00,226.2,226.35,225.88,225.88,5747.0,226.2,226.35,225.88,225.88,5747.0
2018-09-24 11:50:00,225.96,226.34,225.93,226.14,4950.0,225.96,226.34,225.93,226.14,4950.0
2018-09-24 11:55:00,226.13,226.41,225.93,225.93,5828.0,226.13,226.41,225.93,225.93,5828.0
2018-09-24 12:00:00,225.98,226.1,225.8,226.01,6838.0,225.98,226.1,225.8,226.01,6838.0
2018-09-24 12:05:00,225.97,225.99,225.52,225.74,3372.0,225.97,225.99,225.52,225.74,3372.0
2018-09-24 12:10:00,225.67,225.81,225.53,225.57,5156.0,225.67,225.81,225.53,225.57,5156.0
2018-09-24 12:15:00,225.5,226.13,225.5,225.92,19422.0,225.5,226.13,225.5,225.92,19422.0
2018-09-24 12:20:00,225.83,226.1,225.78,226.0,6411.0,225.83,226.1,225.78,226.0,6411.0
2018-09-24 12:25:00,225.86,226.03,225.77,225.79,6457.0,225.86,226.03,225.77,225.79,6457.0
2018-09-24 12:30:00,225.99,226.02,225.54,225.58,9845.0,225.99,226.02,225.54,225.58,9845.0
2018-09-24 12:35:00,225.5,225.8,225.39,225.8,6630.0,225.5,225.8,225.39,225.8,6630.0
2018-09-24 12:40:00,225.82,226.04,225.75,226.03,3384.0,225.82,226.04,225.75,226.03,3384.0
2018-09-24 12:45:00,226.06,226.15,225.73,226.0,3769.0,226.06,226.15,225.73,226.0,3769.0
2018-09-24 12:50:00,226.01,226.02,225.3,225.5,5077.0,226.01,226.02,225.3,225.5,5077.0
2018-09-24 12:55:00,225.4,225.75,225.3,225.42,12248.0,225.4,225.75,225.3,225.42,12248.0
2018-09-24 13:00:00,225.54,225.58,225.2,225.2,3991.0,225.54,225.58,225.2,225.2,3991.0
2018-09-24 13:05:00,225.41,225.56,225.3,225.38,2643.0,225.41,225.56,225.3,225.38,2643.0
2018-09-24 13:10:00,225.38,225.54,225.27,225.42,3837.0,225.38,225.54,225.27,225.42,3837.0
2018-09-24 13:15:00,225.44,225.56,225.2,225.41,3938.0,225.44,225.56,225.2,225.41,3938.0
2018-09-24 13:20:00,225.62,225.75,225.45,225.6,2674.0,225.62,225.75,225.45,225.6,2674.0
2018-09-24 13:25:00,225.65,225.67,225.46,225.48,2988.0,225.65,225.67,225.46,225.48,2988.0
2018-09-24 13:30:00,225.56,225.68,225.46,225.64,3729.0,225.56,225.68,225.46,225.64,3729.0
2018-09-24 13:35:00,225.69,225.84,225.52,225.84,4173.0,225.69,225.84,225.52,225.84,4173.0
2018-09-24 13:40:00,225.81,226.08,225.77,225.97,4206.0,225.81,226.08,225.77,225.97,4206.0
2018-09-24 13:45:00,226.0,226.12,225.9,226.11,5936.0,226.0,226.12,225.9,226.11,5936.0
2018-09-24 13:50:00,226.03,226.18,225.91,225.99,5655.0,226.03,226.18,225.91,225.99,5655.0
2018-09-24 13:55:00,225.98,226.01,225.84,226.01,3687.0,225.98,226.01,225.84,226.01,3687.0
2018-09-24 14:00:00,226.08,226.17,225.76,225.77,4167.0,226.08,226.17,225.76,225.77,4167.0
2018-09-24 14:05:00,225.68,225.79,225.5,225.76,4336.0,225.68,225.79,225.5,225.76,4336.0
2018-09-24 14:10:00,225.76,225.76,225.5,225.59,4931.0,225.76,225.76,225.5,225.59,4931.0
2018-09-24 14:15:00,225.61,225.62,225.36,225.52,7693.0,225.61,225.62,225.36,225.52,7693.0
2018-09-24 14:20:00,225.38,225.67,225.34,225.58,4615.0,225.38,225.67,225.34,225.58,4615.0
2018-09-24 14:25:00,225.48,225.79,225.48,225.74,3107.0,225.48,225.79,225.48,225.74,3107.0
2018-09-24 14:30:00,225.78,225.98,225.67,225.71,5767.0,225.78,225.98,225.67,225.71,5767.0
2018-09-24 14:35:00,225.74,225.97,225.56,225.8,5131.0,225.74,225.97,225.56,225.8,5131.0
2018-09-24 14:40:00,225.88,225.98,225.6,225.6,2400.0,225.88,225.98,225.6,225.6,2400.0
2018-09-24 14:45:00,225.67,226.23,225.66,226.02,16447.0,225.67,226.23,225.66,226.02,16447.0
2018-09-24 14:50:00,226.02,226.25,225.85,226.25,4063.0,226.02,226.25,225.85,226.25,4063.0
2018-09-24 14:55:00,226.19,226.19,225.81,226.1,34776.0,226.19,226.19,225.81,226.1,34776.0
2018-09-24 15:00:00,226.09,226.47,226.03,226.36,8770.0,226.09,226.47,226.03,226.36,8770.0
2018-09-24 15:05:00,226.4,226.73,226.34,226.42,6428.0,226.4,226.73,226.34,226.42,6428.0
2018-09-24 15:10:00,226.5,226.6,226.29,226.29,7797.0,226.5,226.6,226.29,226.29,7797.0
2018-09-24 15:15:00,226.21,226.52,226.21,226.41,10877.0,226.21,226.52,226.21,226.41,10877.0
2018-09-24 15:20:00,226.37,226.39,226.23,226.39,11776.0,226.37,226.39,226.23,226.39,11776.0
2018-09-24 15:25:00,226.4,226.48,226.19,226.26,7202.0,226.4,226.48,226.19,226.26,7202.0
2018-09-24 15:30:00,226.25,226.28,225.9,225.95,14691.0,226.25,226.28,225.9,225.95,14691.0
2018-09-24 15:35:00,225.95,226.07,225.93,226.06,10123.0,225.95,226.07,225.93,226.06,10123.0
2018-09-24 15:40:00,226.01,226.15,225.92,226.07,15594.0,226.01,226.15,225.92,226.07,15594.0
2018-09-24 15:45:00,226.01,226.23,225.93,226.23,17451.0,226.01,226.23,225.93,226.23,17451.0
2018-09-24 15:50:00,226.29,226.78,226.24,226.48,32521.0,226.29,226.78,226.24,226.48,32521.0
2018-09-24 15:55:00,226.46,226.8,226.34,226.63,115173.0,226.46,226.8,226.34,226.63,115173.0
2018-09-25 09:30:00,226.76,227.6,225.8,227.41,53613.0,226.76,227.6,225.8,227.41,53613.0
2018-09-25 09:35:00,227.26,228.66,227.26,228.02,28256.0,227.26,228.66,227.26,228.02,28256.0
2018-09-25 09:40:00,227.88,227.89,226.85,227.3,11746.0,227.88,227.89,226.85,227.3,11746.0
2018-09-25 09:45:00,227.23,227.3,226.6,226.84,19919.0,227.23,227.3,226.6,226.84,19919.0
2018-09-25 09:50:00,226.78,227.14,226.67,226.7,35329.0,226.78,227.14,226.67,226.7,35329.0
2018-09-25 09:55:00,226.59,227.31,226.38,226.7,38551.0,226.59,227.31,226.38,226.7,38551.0
2018-09-25 10:00:00,226.63,226.85,226.32,226.59,12519.0,226.63,226.85,226.32,226.59,12519.0
2018-09-25 10:05:00,226.6,226.66,225.89,226.02,17783.0,226.6,226.66,225.89,226.02,17783.0
2018-09-25 10:10:00,226.04,226.04,225.43,225.59,19306.0,226.04,226.04,225.43,225.59,19306.0
2018-09-25 10:15:00,225.55,225.91,225.42,225.57,8956.0,225.55,225.91,225.42,225.57,8956.0
2018-09-25 10:20:00,225.69,225.69,224.73,225.27,22431.0,225.69,225.69,224.73,225.27,22431.0
2018-09-25 10:25:00,225.13,225.28,224.44,224.7,14798.0,225.13,225.28,224.44,224.7,14798.0
2018-09-25 10:30:00,224.79,225.24,224.58,225.21,20820.0,224.79,225.24,224.58,225.21,20820.0
2018-09-25 10:35:00,225.12,225.97,225.1,225.92,11351.0,225.12,225.97,225.1,225.92,11351.0
2018-09-25 10:40:00,225.99,226.56,225.99,226.38,8601.0,225.99,226.56,225.99,226.38,8601.0
2018-09-25 10:45:00,226.55,226.87,226.28,226.77,13273.0,226.55,226.87,226.28,226.77,13273.0
2018-09-25 10:50:00,226.83,226.9,226.46,226.46,8163.0,226.83,226.9,226.46,226.46,8163.0
2018-09-25 10:55:00,226.43,226.58,226.18,226.29,13596.0,226.43,226.58,226.18,226.29,13596.0
2018-09-25 11:00:00,226.11,226.47,226.1,226.47,10901.0,226.11,226.47,226.1,226.47,10901.0
2018-09-25 11:05:00,226.4,226.99,226.39,226.87,5570.0,226.4,226.99,226.39,226.87,5570.0
2018-09-25 11:10:00,226.85,227.35,226.85,227.22,10363.0,226.85,227.35,226.85,227.22,10363.0
2018-09-25 11:15:00,227.39,227.39,226.77,226.77,7362.0,227.39,227.39,226.77,226.77,7362.0
2018-09-25 11:20:00,226.83,226.84,226.55,226.58,5126.0,226.83,226.84,226.55,226.58,5126.0
2018-09-25 11:25:00,226.62,226.96,226.55,226.7,6728.0,226.62,226.96,226.55,226.7,6728.0
2018-09-25 11:30:00,226.66,226.66,226.17,226.45,7494.0,226.66,226.66,226.17,226.45,7494.0
2018-09-25 11:35:00,226.42,226.42,226.03,226.03,1200.0,226.42,226.42,226.03,226.03,1200.0
2018-09-25 11:40:00,226.01,226.31,226.0,226.2,6446.0,226.01,226.31,226.0,226.2,6446.0
2018-09-25 11:45:00,226.19,226.19,225.98,226.08,5098.0,226.19,226.19,225.98,226.08,5098.0
2018-09-25 11:50:00,226.1,226.53,226.04,226.38,6852.0,226.1,226.53,226.04,226.38,6852.0
2018-09-25 11:55:00,226.32,226.6,226.26,226.28,13047.0,226.32,226.6,226.26,226.28,13047.0
2018-09-25 12:00:00,226.26,226.28,226.09,226.09,3303.0,226.26,226.28,226.09,226.09,3303.0
2018-09-25 12:05:00,226.09,226.11,225.67,225.87,8807.0,226.09,226.11,225.67,225.87,8807.0
2018-09-25 12:10:00,225.86,225.86,225.51,225.51,4826.0,225.86,225.86,225.51,225.51,4826.0
2018-09-25 12:15:00,225.57,225.57,225.26,225.44,6369.0,225.57,225.57,225.26,225.44,6369.0
2018-09-25 12:20:00,225.48,225.51,225.39,225.43,3275.0,225.48,225.51,225.39,225.43,3275.0
2018-09-25 12:25:00,225.37,225.37,225.0,225.13,14904.0,225.37,225.37,225.0,225.13,14904.0
2018-09-25 12:30:00,225.06,225.48,224.9,225.48,4541.0,225.06,225.48,224.9,225.48,4541.0
2018-09-25 12:35:00,225.48,225.53,225.3,225.3,1871.0,225.48,225.53,225.3,225.3,1871.0
2018-09-25 12:40:00,225.37,225.43,225.09,225.14,3033.0,225.37,225.43,225.09,225.14,3033.0
2018-09-25 12:45:00,225.19,225.26,224.99,225.12,6443.0,225.19,225.26,224.99,225.12,6443.0
2018-09-25 12:50:00,225.14,225.35,225.14,225.29,2400.0,225.14,225.35,225.14,225.29,2400.0
2018-09-25 12:55:00,225.32,225.49,225.24,225.43,6407.0,225.32,225.49,225.24,225.43,6407.0
2018-09-25 13:00:00,225.51,225.95,225.5,225.95,6705.0,225.51,225.95,225.5,225.95,6705.0
2018-09-25 13:05:00,226.14,226.4,226.04,226.22,6494.0,226.14,226.4,226.04,226.22,6494.0
2018-09-25 13:10:00,226.17,226.46,225.95,226.46,6253.0,226.17,226.46,225.95,226.46,6253.0
2018-09-25 13:15:00,226.54,226.73,226.24,226.46,17318.0,226.54,226.73,226.24,226.46,17318.0
2018-09-25 13:20:00,226.43,226.59,226.39,226.53,7351.0,226.43,226.59,226.39,226.53,7351.0
2018-09-25 13:25:00,226.59,226.63,226.45,226.63,4200.0,226.59,226.63,226.45,226.63,4200.0
2018-09-25 13:30:00,226.63,226.74,226.48,226.58,10875.0,226.63,226.74,226.48,226.58,10875.0
2018-09-25 13:35:00,226.54,226.66,226.44,226.55,6841.0,226.54,226.66,226.44,226.55,6841.0
2018-09-25 13:40:00,226.49,226.49,225.76,226.05,3988.0,226.49,226.49,225.76,226.05,3988.0
2018-09-25 13:45:00,225.98,226.07,225.38,225.69,16865.0,225.98,226.07,225.38,225.69,16865.0
2018-09-25 13:50:00,225.66,225.77,225.28,225.39,8910.0,225.66,225.77,225.28,225.39,8910.0
2018-09-25 13:55:00,225.33,225.49,225.23,225.38,11360.0,225.33,225.49,225.23,225.38,11360.0
2018-09-25 14:00:00,225.3,225.4,225.2,225.38,7471.0,225.3,225.4,225.2,225.38,7471.0
2018-09-25 14:05:00,225.41,225.64,225.41,225.62,3901.0,225.41,225.64,225.41,225.62,3901.0
2018-09-25 14:10:00,225.72,225.95,225.69,225.95,2628.0,225.72,225.95,225.69,225.95,2628.0
2018-09-25 14:15:00,225.86,226.0,225.71,225.71,4604.0,225.86,226.0,225.71,225.71,4604.0
2018-09-25 14:20:00,225.59,225.97,225.59,225.81,5785.0,225.59,225.97,225.59,225.81,5785.0
2018-09-25 14:25:00,225.81,226.07,225.81,226.0,8685.0,225.81,226.07,225.81,226.0,8685.0
2018-09-25 14:30:00,226.0,226.09,225.79,225.91,6694.0,226.0,226.09,225.79,225.91,6694.0
2018-09-25 14:35:00,225.97,226.16,225.93,225.97,12303.0,225.97,226.16,225.93,225.97,12303.0
2018-09-25 14:40:00,225.91,226.07,225.86,225.95,6916.0,225.91,226.07,225.86,225.95,6916.0
2018-09-25 14:45:00,225.99,226.12,225.94,225.94,3650.0,225.99,226.12,225.94,225.94,3650.0
2018-09-25 14:50:00,225.91,226.13,225.87,226.05,11133.0,225.91,226.13,225.87,226.05,11133.0
2018-09-25 14:55:00,226.06,226.11,225.77,225.87,4431.0,226.06,226.11,225.77,225.87,4431.0
2018-09-25 15:00:00,225.75,225.88,225.65,225.75,9790.0,225.75,225.88,225.65,225.75,9790.0
2018-09-25 15:05:00,225.68,225.75,225.65,225.73,6296.0,225.68,225.75,225.65,225.73,6296.0
2018-09-25 15:10:00,225.69,226.14,225.69,226.13,33891.0,225.69,226.14,225.69,226.13,33891.0
2018-09-25 15:15:00,226.11,226.2,226.0,226.08,11919.0,226.11,226.2,226.0,226.08,11919.0
2018-09-25 15:20:00,226.01,226.07,225.88,225.95,16371.0,226.01,226.07,225.88,225.95,16371.0
2018-09-25 15:25:00,225.95,226.06,225.95,225.97,8125.0,225.95,226.06,225.95,225.97,8125.0
2018-09-25 15:30:00,225.97,226.39,225.97,226.18,77522.0,225.97,226.39,225.97,226.18,77522.0
2018-09-25 15:35:00,226.2,226.3,226.15,226.3,14380.0,226.2,226.3,226.15,226.3,14380.0
2018-09-25 15:40:00,226.29,226.29,225.91,225.96,26154.0,226.29,226.29,225.91,225.96,26154.0
2018-09-25 15:45:00,225.95,226.16,225.87,226.0,40645.0,225.95,226.16,225.87,226.0,40645.0
2018-09-25 15:50:00,225.95,226.2,225.72,226.18,41494.0,225.95,226.2,225.72,226.18,41494.0
2018-09-25 15:55:00,226.18,226.79,226.15,226.61,127277.0,226.18,226.79,226.15,226.61,127277.0
2018-09-26 09:30:00,228.31,230.4,228.0,229.57,92377.0,228.31,230.4,228.0,229.57,92377.0
2018-09-26 09:35:00,229.52,229.58,228.64,228.69,36500.0,229.52,229.58,228.64,228.69,36500.0
2018-09-26 09:40:00,228.81,230.95,228.8,230.81,42863.0,228.81,230.95,228.8,230.81,42863.0
2018-09-26 09:45:00,230.77,231.49,230.38,231.19,82526.0,230.77,231.49,230.38,231.19,82526.0
2018-09-26 09:50:00,231.22,231.23,230.58,230.87,38463.0,231.22,231.23,230.58,230.87,38463.0
2018-09-26 09:55:00,230.87,231.76,230.79,231.53,32250.0,230.87,231.76,230.79,231.53,32250.0
2018-09-26 10:00:00,231.55,232.59,231.29,232.59,87375.0,231.55,232.59,231.29,232.59,87375.0
2018-09-26 10:05:00,232.59,232.59,231.51,231.62,51760.0,232.59,232.59,231.51,231.62,51760.0
2018-09-26 10:10:00,231.55,231.65,230.83,231.01,62618.0,231.55,231.65,230.83,231.01,62618.0
2018-09-26 10:15:00,230.91,231.74,230.82,231.37,17974.0,230.91,231.74,230.82,231.37,17974.0
2018-09-26 10:20:00,231.39,232.0,231.01,231.88,25047.0,231.39,232.0,231.01,231.88,25047.0
2018-09-26 10:25:00,231.83,231.84,231.2,231.44,8171.0,231.83,231.84,231.2,231.44,8171.0
2018-09-26 10:30:00,231.44,231.89,231.17,231.72,18005.0,231.44,231.89,231.17,231.72,18005.0
2018-09-26 10:35:00,231.69,232.37,231.47,232.16,39076.0,231.69,232.37,231.47,232.16,39076.0
2018-09-26 10:40:00,232.15,232.19,231.85,232.08,24935.0,232.15,232.19,231.85,232.08,24935.0
2018-09-26 10:45:00,232.13,232.59,232.01,232.4,54286.0,232.13,232.59,232.01,232.4,54286.0
2018-09-26 10:50:00,232.33,232.33,231.31,231.31,28505.0,232.33,232.33,231.31,231.31,28505.0
2018-09-26 10:55:00,231.4,231.79,231.06,231.79,57602.0,231.4,231.79,231.06,231.79,57602.0
2018-09-26 11:00:00,231.66,231.99,231.08,231.91,42815.0,231.66,231.99,231.08,231.91,42815.0
2018-09-26 11:05:00,231.86,232.06,231.74,231.99,13336.0,231.86,232.06,231.74,231.99,13336.0
2018-09-26 11:10:00,232.0,232.19,231.93,232.09,6283.0,232.0,232.19,231.93,232.09,6283.0
2018-09-26 11:15:00,232.09,232.2,231.97,232.05,7063.0,232.09,232.2,231.97,232.05,7063.0
2018-09-26 11:20:00,232.07,232.19,231.91,232.02,18025.0,232.07,232.19,231.91,232.02,18025.0
2018-09-26 11:25:00,232.02,232.22,231.89,232.12,11922.0,232.02,232.22,231.89,232.12,11922.0
2018-09-26 11:30:00,232.08,232.18,231.89,232.0,12094.0,232.08,232.18,231.89,232.0,12094.0
2018-09-26 11:35:00,232.03,232.1,231.86,231.88,24420.0,232.03,232.1,231.86,231.88,24420.0
2018-09-26 11:40:00,231.91,232.2,231.89,232.02,40011.0,231.91,232.2,231.89,232.02,40011.0
2018-09-26 11:45:00,232.14,232.21,231.91,232.12,158933.0,232.14,232.21,231.91,232.12,158933.0
2018-09-26 11:50:00,232.04,232.04,231.57,231.77,12605.0,232.04,232.04,231.57,231.77,12605.0
2018-09-26 11:55:00,231.74,231.8,231.4,231.56,7434.0,231.74,231.8,231.4,231.56,7434.0
2018-09-26 12:00:00,231.5,231.52,231.2,231.3,57503.0,231.5,231.52,231.2,231.3,57503.0
2018-09-26 12:05:00,231.34,231.36,231.06,231.23,6027.0,231.34,231.36,231.06,231.23,6027.0
2018-09-26 12:10:00,231.24,231.39,231.09,231.39,7815.0,231.24,231.39,231.09,231.39,7815.0
2018-09-26 12:15:00,231.44,231.66,231.27,231.27,12407.0,231.44,231.66,231.27,231.27,12407.0
2018-09-26 12:20:00,231.3,231.59,231.25,231.44,10168.0,231.3,231.59,231.25,231.44,10168.0
2018-09-26 12:25:00,231.36,231.51,231.32,231.42,4707.0,231.36,231.51,231.32,231.42,4707.0
2018-09-26 12:30:00,231.44,231.57,231.41,231.41,5160.0,231.44,231.57,231.41,231.41,5160.0
2018-09-26 12:35:00,231.43,231.47,231.27,231.41,3200.0,231.43,231.47,231.27,231.41,3200.0
2018-09-26 12:40:00,231.31,231.35,231.09,231.13,8419.0,231.31,231.35,231.09,231.13,8419.0
2018-09-26 12:45:00,231.16,231.26,231.04,231.21,4456.0,231.16,231.26,231.04,231.21,4456.0
2018-09-26 12:50:00,231.2,231.2,230.87,231.01,8032.0,231.2,231.2,230.87,231.01,8032.0
2018-09-26 12:55:00,230.95,231.09,230.85,231.0,5352.0,230.95,231.09,230.85,231.0,5352.0
2018-09-26 13:00:00,231.05,231.2,231.05,231.1,2800.0,231.05,231.2,231.05,231.1,2800.0
2018-09-26 13:05:00,231.0,231.16,230.99,230.99,3700.0,231.0,231.16,230.99,230.99,3700.0
2018-09-26 13:10:00,231.03,231.16,230.96,231.16,8242.0,231.03,231.16,230.96,231.16,8242.0
2018-09-26 13:15:00,231.14,231.4,231.14,231.32,4700.0,231.14,231.4,231.14,231.32,4700.0
2018-09-26 13:20:00,231.3,231.37,231.27,231.35,4050.0,231.3,231.37,231.27,231.35,4050.0
2018-09-26 13:25:00,231.31,231.31,231.0,231.04,6415.0,231.31,231.31,231.0,231.04,6415.0
2018-09-26 13:30:00,231.06,231.15,230.64,230.87,22215.0,231.06,231.15,230.64,230.87,22215.0
2018-09-26 13:35:00,230.86,230.9,230.29,230.38,8389.0,230.86,230.9,230.29,230.38,8389.0
2018-09-26 13:40:00,230.27,230.27,229.9,230.02,17977.0,230.27,230.27,229.9,230.02,17977.0
2018-09-26 13:45:00,230.06,230.36,230.06,230.08,6390.0,230.06,230.36,230.06,230.08,6390.0
2018-09-26 13:50:00,230.11,230.18,229.81,229.81,11477.0,230.11,230.18,229.81,229.81,11477.0
2018-09-26 13:55:00,229.82,229.9,229.59,229.9,16813.0,229.82,229.9,229.59,229.9,16813.0
2018-09-26 14:00:00,229.87,231.27,229.85,231.1,25766.0,229.87,231.27,229.85,231.1,25766.0
2018-09-26 14:05:00,231.21,231.21,230.43,230.43,6556.0,231.21,231.21,230.43,230.43,6556.0
2018-09-26 14:10:00,230.53,230.71,230.37,230.51,17304.0,230.53,230.71,230.37,230.51,17304.0
2018-09-26 14:15:00,230.58,231.1,230.43,230.82,23124.0,230.58,231.1,230.43,230.82,23124.0
2018-09-26 14:20:00,230.83,230.86,230.62,230.74,10913.0,230.83,230.86,230.62,230.74,10913.0
2018-09-26 14:25:00,230.74,230.74,230.13,230.14,12172.0,230.74,230.74,230.13,230.14,12172.0
2018-09-26 14:30:00,230.21,230.85,230.15,230.64,11255.0,230.21,230.85,230.15,230.64,11255.0
2018-09-26 14:35:00,230.69,230.8,230.47,230.5,8361.0,230.69,230.8,230.47,230.5,8361.0
2018-09-26 14:40:00,230.52,230.57,229.76,229.99,11816.0,230.52,230.57,229.76,229.99,11816.0
2018-09-26 14:45:00,229.97,230.68,229.97,230.28,5628.0,229.97,230.68,229.97,230.28,5628.0
2018-09-26 14:50:00,230.41,230.71,230.38,230.7,6935.0,230.41,230.71,230.38,230.7,6935.0
2018-09-26 14:55:00,230.66,230.75,230.41,230.54,19231.0,230.66,230.75,230.41,230.54,19231.0
2018-09-26 15:00:00,230.56,230.56,230.3,230.33,5986.0,230.56,230.56,230.3,230.33,5986.0
2018-09-26 15:05:00,230.3,230.45,230.06,230.31,9054.0,230.3,230.45,230.06,230.31,9054.0
2018-09-26 15:10:00,230.31,230.61,230.31,230.43,5845.0,230.31,230.61,230.31,230.43,5845.0
2018-09-26 15:15:00,230.44,230.61,230.43,230.43,7494.0,230.44,230.61,230.43,230.43,7494.0
2018-09-26 15:20:00,230.44,230.67,230.32,230.48,10743.0,230.44,230.67,230.32,230.48,10743.0
2018-09-26 15:25:00,230.47,230.53,229.94,230.11,16950.0,230.47,230.53,229.94,230.11,16950.0
2018-09-26 15:30:00,230.06,230.06,229.31,229.31,30606.0,230.06,230.06,229.31,229.31,30606.0
2018-09-26 15:35:00,229.35,229.5,229.18,229.5,19500.0,229.35,229.5,229.18,229.5,19500.0
2018-09-26 15:40:00,229.49,229.5,228.95,228.95,21733.0,229.49,229.5,228.95,228.95,21733.0
2018-09-26 15:45:00,228.98,229.18,228.32,228.32,37206.0,228.98,229.18,228.32,228.32,37206.0
2018-09-26 15:50:00,228.25,228.66,227.73,228.46,69998.0,228.25,228.66,227.73,228.46,69998.0
2018-09-26 15:55:00,228.47,228.67,228.13,228.41,93367.0,228.47,228.67,228.13,228.41,93367.0
2018-09-27 09:30:00,228.7,229.77,228.57,228.86,96414.0,228.7,229.77,228.57,228.86,96414.0
2018-09-27 09:35:00,228.82,229.35,227.5,227.83,29290.0,228.82,229.35,227.5,227.83,29290.0
2018-09-27 09:40:00,227.96,228.08,227.0,227.85,43824.0,227.96,228.08,227.0,227.85,43824.0
2018-09-27 09:45:00,227.85,228.03,226.83,227.21,35912.0,227.85,228.03,226.83,227.21,35912.0
2018-09-27 09:50:00,227.3,227.94,227.23,227.86,24485.0,227.3,227.94,227.23,227.86,24485.0
2018-09-27 09:55:00,227.89,228.25,227.37,227.37,12116.0,227.89,228.25,227.37,227.37,12116.0
2018-09-27 10:00:00,227.35,228.17,227.35,228.02,22511.0,227.35,228.17,227.35,228.02,22511.0
2018-09-27 10:05:00,228.09,228.21,227.71,228.04,9487.0,228.09,228.21,227.71,228.04,9487.0
2018-09-27 10:10:00,227.89,227.89,227.24,227.47,12156.0,227.89,227.89,227.24,227.47,12156.0
2018-09-27 10:15:00,227.46,227.9,227.27,227.7,17990.0,227.46,227.9,227.27,227.7,17990.0
2018-09-27 10:20:00,227.78,228.63,227.77,228.58,15256.0,227.78,228.63,227.77,228.58,15256.0
2018-09-27 10:25:00,228.5,228.85,228.26,228.85,32364.0,228.5,228.85,228.26,228.85,32364.0
2018-09-27 10:30:00,228.88,229.57,228.87,229.21,43966.0,228.88,229.57,228.87,229.21,43966.0
2018-09-27 10:35:00,229.14,229.67,228.88,229.65,20191.0,229.14,229.67,228.88,229.65,20191.0
2018-09-27 10:40:00,229.75,230.14,229.74,229.92,19899.0,229.75,230.14,229.74,229.92,19899.0
2018-09-27 10:45:00,229.91,229.93,229.63,229.79,9732.0,229.91,229.93,229.63,229.79,9732.0
2018-09-27 10:50:00,229.8,229.87,229.09,229.33,8863.0,229.8,229.87,229.09,229.33,8863.0
2018-09-27 10:55:00,229.34,229.34,229.05,229.14,6955.0,229.34,229.34,229.05,229.14,6955.0
2018-09-27 11:00:00,229.19,229.8,229.19,229.59,11302.0,229.19,229.8,229.19,229.59,11302.0
2018-09-27 11:05:00,229.59,229.9,229.59,229.74,8287.0,229.59,229.9,229.59,229.74,8287.0
2018-09-27 11:10:00,229.85,230.0,229.7,229.7,9903.0,229.85,230.0,229.7,229.7,9903.0
2018-09-27 11:15:00,229.78,230.13,229.45,229.71,38087.0,229.78,230.13,229.45,229.71,38087.0
2018-09-27 11:20:00,229.76,230.03,229.65,229.9,11201.0,229.76,230.03,229.65,229.9,11201.0
2018-09-27 11:25:00,229.94,229.94,229.65,229.74,9199.0,229.94,229.94,229.65,229.74,9199.0
2018-09-27 11:30:00,229.66,229.82,229.66,229.74,4890.0,229.66,229.82,229.66,229.74,4890.0
2018-09-27 11:35:00,229.77,229.81,229.64,229.66,31728.0,229.77,229.81,229.64,229.66,31728.0
2018-09-27 11:40:00,229.65,230.26,229.65,230.06,29565.0,229.65,230.26,229.65,230.06,29565.0
2018-09-27 11:45:00,230.12,230.12,229.72,229.84,5253.0,230.12,230.12,229.72,229.84,5253.0
2018-09-27 11:50:00,229.74,229.98,229.74,229.94,6702.0,229.74,229.98,229.74,229.94,6702.0
2018-09-27 11:55:00,229.93,230.26,229.93,230.19,9767.0,229.93,230.26,229.93,230.19,9767.0
2018-09-27 12:00:00,230.15,230.15,230.0,230.0,1959.0,230.15,230.15,230.0,230.0,1959.0
2018-09-27 12:05:00,230.0,230.21,230.0,230.2,11762.0,230.0,230.21,230.0,230.2,11762.0
2018-09-27 12:10:00,230.2,230.24,230.01,230.15,7127.0,230.2,230.24,230.01,230.15,7127.0
2018-09-27 12:15:00,230.24,230.5,230.18,230.33,25953.0,230.24,230.5,230.18,230.33,25953.0
2018-09-27 12:20:00,230.36,230.77,230.32,230.66,18180.0,230.36,230.77,230.32,230.66,18180.0
2018-09-27 12:25:00,230.64,230.81,230.6,230.71,8829.0,230.64,230.81,230.6,230.71,8829.0
2018-09-27 12:30:00,230.77,230.8,230.65,230.65,14930.0,230.77,230.8,230.65,230.65,14930.0
2018-09-27 12:35:00,230.62,231.25,230.58,231.25,13933.0,230.62,231.25,230.58,231.25,13933.0
2018-09-27 12:40:00,231.32,231.48,231.21,231.21,8693.0,231.32,231.48,231.21,231.21,8693.0
2018-09-27 12:45:00,231.24,231.42,231.02,231.21,6877.0,231.24,231.42,231.02,231.21,6877.0
2018-09-27 12:50:00,231.23,231.23,231.01,231.08,9066.0,231.23,231.23,231.01,231.08,9066.0
2018-09-27 12:55:00,231.12,231.39,231.09,231.36,5883.0,231.12,231.39,231.09,231.36,5883.0
2018-09-27 13:00:00,231.31,231.31,230.76,230.8,8005.0,231.31,231.31,230.76,230.8,8005.0
2018-09-27 13:05:00,230.84,230.84,230.53,230.59,3856.0,230.84,230.84,230.53,230.59,3856.0
2018-09-27 13:10:00,230.63,230.63,230.21,230.31,10936.0,230.63,230.63,230.21,230.31,10936.0
2018-09-27 13:15:00,230.31,230.33,230.11,230.19,6250.0,230.31,230.33,230.11,230.19,6250.0
2018-09-27 13:20:00,230.24,230.3,230.15,230.29,15395.0,230.24,230.3,230.15,230.29,15395.0
2018-09-27 13:25:00,230.29,230.5,230.23,230.34,14807.0,230.29,230.5,230.23,230.34,14807.0
2018-09-27 13:30:00,230.32,230.33,229.97,230.07,7175.0,230.32,230.33,229.97,230.07,7175.0
2018-09-27 13:35:00,230.1,230.1,229.91,230.04,8157.0,230.1,230.1,229.91,230.04,8157.0
2018-09-27 13:40:00,230.04,230.22,230.03,230.15,7458.0,230.04,230.22,230.03,230.15,7458.0
2018-09-27 13:45:00,230.21,230.31,230.15,230.24,2812.0,230.21,230.31,230.15,230.24,2812.0
2018-09-27 13:50:00,230.31,230.41,230.24,230.35,4945.0,230.31,230.41,230.24,230.35,4945.0
2018-09-27 13:55:00,230.34,230.51,230.27,230.4,4636.0,230.34,230.51,230.27,230.4,4636.0
2018-09-27 14:00:00,230.54,230.6,230.49,230.56,6317.0,230.54,230.6,230.49,230.56,6317.0
2018-09-27 14:05:00,230.55,231.01,230.51,230.9,20989.0,230.55,231.01,230.51,230.9,20989.0
2018-09-27 14:10:00,230.91,230.98,230.86,230.96,3934.0,230.91,230.98,230.86,230.96,3934.0
2018-09-27 14:15:00,230.95,231.07,230.9,230.91,14299.0,230.95,231.07,230.9,230.91,14299.0
2018-09-27 14:20:00,230.94,231.14,230.91,231.1,6742.0,230.94,231.14,230.91,231.1,6742.0
2018-09-27 14:25:00,231.07,231.27,230.97,231.16,11642.0,231.07,231.27,230.97,231.16,11642.0
2018-09-27 14:30:00,231.24,231.3,231.0,231.23,7306.0,231.24,231.3,231.0,231.23,7306.0
2018-09-27 14:35:00,231.09,231.25,231.02,231.2,3632.0,231.09,231.25,231.02,231.2,3632.0
2018-09-27 14:40:00,231.21,231.27,231.14,231.18,7717.0,231.21,231.27,231.14,231.18,7717.0
2018-09-27 14:45:00,231.24,231.31,231.2,231.25,2321.0,231.24,231.31,231.2,231.25,2321.0
2018-09-27 14:50:00,231.27,231.49,231.12,231.46,34775.0,231.27,231.49,231.12,231.46,34775.0
2018-09-27 14:55:00,231.47,231.67,231.45,231.51,12180.0,231.47,231.67,231.45,231.51,12180.0
2018-09-27 15:00:00,231.5,231.6,231.44,231.53,15031.0,231.5,231.6,231.44,231.53,15031.0
2018-09-27 15:05:00,231.54,231.79,231.45,231.52,27717.0,231.54,231.79,231.45,231.52,27717.0
2018-09-27 15:10:00,231.5,231.5,231.08,231.19,18927.0,231.5,231.5,231.08,231.19,18927.0
2018-09-27 15:15:00,231.15,231.3,231.03,231.24,11231.0,231.15,231.3,231.03,231.24,11231.0
2018-09-27 15:20:00,231.26,231.45,231.21,231.35,15641.0,231.26,231.45,231.21,231.35,15641.0
2018-09-27 15:25:00,231.39,231.56,231.32,231.37,9807.0,231.39,231.56,231.32,231.37,9807.0
2018-09-27 15:30:00,231.34,231.42,231.11,231.3,22137.0,231.34,231.42,231.11,231.3,22137.0
2018-09-27 15:35:00,231.34,231.5,231.29,231.41,17728.0,231.34,231.5,231.29,231.41,17728.0
2018-09-27 15:40:00,231.41,231.42,231.18,231.29,22110.0,231.41,231.42,231.18,231.29,22110.0
2018-09-27 15:45:00,231.29,231.34,230.88,230.89,18672.0,231.29,231.34,230.88,230.89,18672.0
2018-09-27 15:50:00,230.9,230.9,230.28,230.43,48826.0,230.9,230.9,230.28,230.43,48826.0
2018-09-27 15:55:00,230.46,230.77,230.24,230.47,92368.0,230.46,230.77,230.24,230.47,92368.0
2018-09-28 09:30:00,228.53,230.65,228.53,229.37,54706.0,228.53,230.65,228.53,229.37,54706.0
2018-09-28 09:35:00,229.41,229.86,228.31,228.52,28618.0,229.41,229.86,228.31,228.52,28618.0
2018-09-28 09:40:00,228.72,228.91,228.0,228.26,17250.0,228.72,228.91,228.0,228.26,17250.0
2018-09-28 09:45:00,228.1,228.17,227.32,228.09,24788.0,228.1,228.17,227.32,228.09,24788.0
2018-09-28 09:50:00,228.08,228.11,227.4,227.66,23651.0,228.08,228.11,227.4,227.66,23651.0
2018-09-28 09:55:00,227.54,228.47,227.3,228.23,22854.0,227.54,228.47,227.3,228.23,22854.0
2018-09-28 10:00:00,228.32,228.64,228.1,228.47,7896.0,228.32,228.64,228.1,228.47,7896.0
2018-09-28 10:05:00,228.33,228.37,227.4,227.48,9448.0,228.33,228.37,227.4,227.48,9448.0
2018-09-28 10:10:00,227.4,227.4,226.76,227.0,20308.0,227.4,227.4,226.76,227.0,20308.0
2018-09-28 10:15:00,226.8,227.74,226.8,227.71,15585.0,226.8,227.74,226.8,227.71,15585.0
2018-09-28 10:20:00,227.63,227.63,226.95,227.29,13786.0,227.63,227.63,226.95,227.29,13786.0
2018-09-28 10:25:00,227.48,228.17,227.48,228.12,12373.0,227.48,228.17,227.48,228.12,12373.0
2018-09-28 10:30:00,227.88,228.25,227.87,228.09,6986.0,227.88,228.25,227.87,228.09,6986.0
2018-09-28 10:35:00,228.26,228.74,228.26,228.68,16083.0,228.26,228.74,228.26,228.68,16083.0
2018-09-28 10:40:00,228.64,228.66,227.84,227.93,16507.0,228.64,228.66,227.84,227.93,16507.0
2018-09-28 10:45:00,227.87,228.36,227.87,228.16,20639.0,227.87,228.36,227.87,228.16,20639.0
2018-09-28 10:50:00,228.25,228.66,228.25,228.5,23208.0,228.25,228.66,228.25,228.5,23208.0
2018-09-28 10:55:00,228.5,228.76,228.25,228.47,20350.0,228.5,228.76,228.25,228.47,20350.0
2018-09-28 11:00:00,228.62,228.7,228.05,228.06,18495.0,228.62,228.7,228.05,228.06,18495.0
2018-09-28 11:05:00,228.16,228.69,228.14,228.5,19635.0,228.16,228.69,228.14,228.5,19635.0
2018-09-28 11:10:00,228.53,229.01,228.41,228.71,17333.0,228.53,229.01,228.41,228.71,17333.0
2018-09-28 11:15:00,228.7,228.73,228.27,228.37,5272.0,228.7,228.73,228.27,228.37,5272.0
2018-09-28 11:20:00,228.37,228.63,228.08,228.18,24246.0,228.37,228.63,228.08,228.18,24246.0
2018-09-28 11:25:00,228.08,228.39,228.06,228.35,8971.0,228.08,228.39,228.06,228.35,8971.0
2018-09-28 11:30:00,228.4,228.48,227.76,227.84,7702.0,228.4,228.48,227.76,227.84,7702.0
2018-09-28 11:35:00,227.84,228.06,227.69,227.9,6130.0,227.84,228.06,227.69,227.9,6130.0
2018-09-28 11:40:00,227.83,227.83,227.44,227.44,6660.0,227.83,227.83,227.44,227.44,6660.0
2018-09-28 11:45:00,227.4,227.54,227.38,227.54,6166.0,227.4,227.54,227.38,227.54,6166.0
2018-09-28 11:50:00,227.42,227.78,227.4,227.72,18412.0,227.42,227.78,227.4,227.72,18412.0
2018-09-28 11:55:00,227.77,228.0,227.6,227.84,42782.0,227.77,228.0,227.6,227.84,42782.0
2018-09-28 12:00:00,227.76,228.15,227.75,228.12,5665.0,227.76,228.15,227.75,228.12,5665.0
2018-09-28 12:05:00,228.2,228.33,228.19,228.19,3710.0,228.2,228.33,228.19,228.19,3710.0
2018-09-28 12:10:00,228.22,228.5,228.16,228.42,5294.0,228.22,228.5,228.16,228.42,5294.0
2018-09-28 12:15:00,228.45,228.53,228.0,228.0,4064.0,228.45,228.53,228.0,228.0,4064.0
2018-09-28 12:20:00,228.0,228.0,227.75,227.92,6249.0,228.0,228.0,227.75,227.92,6249.0
2018-09-28 12:25:00,227.84,227.87,227.68,227.69,15364.0,227.84,227.87,227.68,227.69,15364.0
2018-09-28 12:30:00,227.67,228.06,227.67,228.0,10404.0,227.67,228.06,227.67,228.0,10404.0
2018-09-28 12:35:00,227.89,228.28,227.85,228.18,14495.0,227.89,228.28,227.85,228.18,14495.0
2018-09-28 12:40:00,228.26,228.29,227.97,228.0,8327.0,228.26,228.29,227.97,228.0,8327.0
2018-09-28 12:45:00,228.08,228.1,227.73,228.0,17885.0,228.08,228.1,227.73,228.0,17885.0
2018-09-28 12:50:00,227.93,229.0,227.93,228.1,17221.0,227.93,229.0,227.93,228.1,17221.0
2018-09-28 12:55:00,228.1,228.18,227.95,228.17,6319.0,228.1,228.18,227.95,228.17,6319.0
2018-09-28 13:00:00,228.11,228.17,227.79,227.95,6680.0,228.11,228.17,227.79,227.95,6680.0
2018-09-28 13:05:00,228.01,228.23,227.95,228.19,5543.0,228.01,228.23,227.95,228.19,5543.0
2018-09-28 13:10:00,228.21,228.41,228.08,228.41,12044.0,228.21,228.41,228.08,228.41,12044.0
2018-09-28 13:15:00,228.31,228.48,228.21,228.32,11972.0,228.31,228.48,228.21,228.32,11972.0
2018-09-28 13:20:00,228.25,228.48,228.13,228.3,4647.0,228.25,228.48,228.13,228.3,4647.0
2018-09-28 13:25:00,228.41,228.43,228.27,228.37,7021.0,228.41,228.43,228.27,228.37,7021.0
2018-09-28 13:30:00,228.3,228.46,228.22,228.28,16926.0,228.3,228.46,228.22,228.28,16926.0
2018-09-28 13:35:00,228.33,228.46,228.2,228.4,23097.0,228.33,228.46,228.2,228.4,23097.0
2018-09-28 13:40:00,228.42,228.66,228.42,228.55,2623.0,228.42,228.66,228.42,228.55,2623.0
2018-09-28 13:45:00,228.54,228.62,228.49,228.61,3026.0,228.54,228.62,228.49,228.61,3026.0
2018-09-28 13:50:00,228.65,228.82,228.59,228.77,3968.0,228.65,228.82,228.59,228.77,3968.0
2018-09-28 13:55:00,228.72,228.74,228.58,228.61,4065.0,228.72,228.74,228.58,228.61,4065.0
2018-09-28 14:00:00,228.58,228.67,228.37,228.42,3760.0,228.58,228.67,228.37,228.42,3760.0
2018-09-28 14:05:00,228.42,228.53,228.32,228.45,9808.0,228.42,228.53,228.32,228.45,9808.0
2018-09-28 14:10:00,228.45,228.47,228.21,228.32,15014.0,228.45,228.47,228.21,228.32,15014.0
2018-09-28 14:15:00,228.3,228.47,228.21,228.34,7742.0,228.3,228.47,228.21,228.34,7742.0
2018-09-28 14:20:00,228.34,228.45,228.2,228.24,9257.0,228.34,228.45,228.2,228.24,9257.0
2018-09-28 14:25:00,228.28,228.45,228.25,228.44,8423.0,228.28,228.45,228.25,228.44,8423.0
2018-09-28 14:30:00,228.45,228.45,228.13,228.13,8318.0,228.45,228.45,228.13,228.13,8318.0
2018-09-28 14:35:00,228.16,228.17,227.8,227.93,7261.0,228.16,228.17,227.8,227.93,7261.0
2018-09-28 14:40:00,227.97,228.16,227.97,228.08,4144.0,227.97,228.16,227.97,228.08,4144.0
2018-09-28 14:45:00,228.16,228.18,227.98,228.13,5372.0,228.16,228.18,227.98,228.13,5372.0
2018-09-28 14:50:00,228.08,228.22,228.06,228.16,5566.0,228.08,228.22,228.06,228.16,5566.0
2018-09-28 14:55:00,228.18,228.22,227.91,227.91,12238.0,228.18,228.22,227.91,227.91,12238.0
2018-09-28 15:00:00,228.07,228.18,228.01,228.11,5083.0,228.07,228.18,228.01,228.11,5083.0
2018-09-28 15:05:00,227.96,228.28,227.96,228.16,14948.0,227.96,228.28,227.96,228.16,14948.0
2018-09-28 15:10:00,228.12,228.13,227.97,228.11,4400.0,228.12,228.13,227.97,228.11,4400.0
2018-09-28 15:15:00,228.09,228.28,228.03,228.21,8392.0,228.09,228.28,228.03,228.21,8392.0
2018-09-28 15:20:00,228.23,228.82,228.2,228.77,10369.0,228.23,228.82,228.2,228.77,10369.0
2018-09-28 15:25:00,228.75,228.76,228.6,228.75,8416.0,228.75,228.76,228.6,228.75,8416.0
2018-09-28 15:30:00,228.66,228.7,228.21,228.25,27602.0,228.66,228.7,228.21,228.25,27602.0
2018-09-28 15:35:00,228.29,228.52,228.29,228.46,20272.0,228.29,228.52,228.29,228.46,20272.0
2018-09-28 15:40:00,228.46,228.46,228.24,228.25,19398.0,228.46,228.46,228.24,228.25,19398.0
2018-09-28 15:45:00,228.26,228.54,228.19,228.4,23301.0,228.26,228.54,228.19,228.4,23301.0
2018-09-28 15:50:00,228.35,228.58,228.24,228.24,31712.0,228.35,228.58,228.24,228.24,31712.0
2018-09-28 15:55:00,228.24,228.75,228.24,228.75,81310.0,228.24,228.75,228.24,228.75,81310.0
2018-10-01 09:30:00,230.81,231.17,229.17,229.48,36750.0,230.81,231.17,229.17,229.48,36750.0
2018-10-01 09:35:00,229.4,229.87,229.24,229.27,19412.0,229.4,229.87,229.24,229.27,19412.0
2018-10-01 09:40:00,229.27,229.98,228.96,229.79,20724.0,229.27,229.98,228.96,229.79,20724.0
2018-10-01 09:45:00,229.75,230.16,229.37,229.77,24951.0,229.75,230.16,229.37,229.77,24951.0
2018-10-01 09:50:00,229.81,230.06,229.5,229.54,15749.0,229.81,230.06,229.5,229.54,15749.0
2018-10-01 09:55:00,229.58,229.58,229.2,229.45,14809.0,229.58,229.58,229.2,229.45,14809.0
2018-10-01 10:00:00,229.43,230.28,229.29,230.01,48776.0,229.43,230.28,229.29,230.01,48776.0
2018-10-01 10:05:00,230.09,230.09,229.01,229.7,28883.0,230.09,230.09,229.01,229.7,28883.0
2018-10-01 10:10:00,229.57,229.75,229.03,229.15,11788.0,229.57,229.75,229.03,229.15,11788.0
2018-10-01 10:15:00,229.22,229.26,228.63,228.89,12793.0,229.22,229.26,228.63,228.89,12793.0
2018-10-01 10:20:00,228.77,229.08,228.75,228.82,6717.0,228.77,229.08,228.75,228.82,6717.0
2018-10-01 10:25:00,228.92,229.68,228.85,229.68,7318.0,228.92,229.68,228.85,229.68,7318.0
2018-10-01 10:30:00,229.63,230.0,229.52,229.74,18889.0,229.63,230.0,229.52,229.74,18889.0
2018-10-01 10:35:00,229.74,229.81,229.37,229.37,7300.0,229.74,229.81,229.37,229.37,7300.0
2018-10-01 10:40:00,229.37,229.64,229.3,229.55,7004.0,229.37,229.64,229.3,229.55,7004.0
2018-10-01 10:45:00,229.49,229.5,229.23,229.43,5492.0,229.49,229.5,229.23,229.43,5492.0
2018-10-01 10:50:00,229.36,229.58,228.93,228.93,11309.0,229.36,229.58,228.93,228.93,11309.0
2018-10-01 10:55:00,229.08,229.39,228.95,229.19,4377.0,229.08,229.39,228.95,229.19,4377.0
2018-10-01 11:00:00,229.34,229.62,229.07,229.59,5123.0,229.34,229.62,229.07,229.59,5123.0
2018-10-01 11:05:00,229.67,230.0,229.45,229.59,12501.0,229.67,230.0,229.45,229.59,12501.0
2018-10-01 11:10:00,229.48,229.72,228.99,229.22,13755.0,229.48,229.72,228.99,229.22,13755.0
2018-10-01 11:15:00,229.1,229.32,229.0,229.2,8074.0,229.1,229.32,229.0,229.2,8074.0
2018-10-01 11:20:00,229.32,229.61,229.32,229.61,7004.0,229.32,229.61,229.32,229.61,7004.0
2018-10-01 11:25:00,229.62,229.68,229.26,229.67,4104.0,229.62,229.68,229.26,229.67,4104.0
2018-10-01 11:30:00,229.51,229.59,229.14,229.25,3081.0,229.51,229.59,229.14,229.25,3081.0
2018-10-01 11:35:00,229.21,229.68,229.17,229.6,18769.0,229.21,229.68,229.17,229.6,18769.0
2018-10-01 11:40:00,229.62,229.64,229.4,229.45,6200.0,229.62,229.64,229.4,229.45,6200.0
2018-10-01 11:45:00,229.43,229.59,229.43,229.53,4500.0,229.43,229.59,229.43,229.53,4500.0
2018-10-01 11:50:00,229.53,229.53,229.01,229.1,4673.0,229.53,229.53,229.01,229.1,4673.0
2018-10-01 11:55:00,229.01,229.76,228.82,229.5,36271.0,229.01,229.76,228.82,229.5,36271.0
2018-10-01 12:00:00,229.49,229.52,229.24,229.48,19293.0,229.49,229.52,229.24,229.48,19293.0
2018-10-01 12:05:00,229.51,229.65,229.42,229.5,10699.0,229.51,229.65,229.42,229.5,10699.0
2018-10-01 12:10:00,229.4,229.55,229.34,229.44,2220.0,229.4,229.55,229.34,229.44,2220.0
2018-10-01 12:15:00,229.55,229.61,229.34,229.34,5271.0,229.55,229.61,229.34,229.34,5271.0
2018-10-01 12:20:00,229.48,229.51,229.12,229.45,4251.0,229.48,229.51,229.12,229.45,4251.0
2018-10-01 12:25:00,229.3,229.4,229.18,229.4,4378.0,229.3,229.4,229.18,229.4,4378.0
2018-10-01 12:30:00,229.49,229.68,229.27,229.42,6808.0,229.49,229.68,229.27,229.42,6808.0
2018-10-01 12:35:00,229.54,229.57,229.33,229.5,5791.0,229.54,229.57,229.33,229.5,5791.0
2018-10-01 12:40:00,229.5,229.61,229.4,229.55,4120.0,229.5,229.61,229.4,229.55,4120.0
2018-10-01 12:45:00,229.4,229.5,229.17,229.36,5946.0,229.4,229.5,229.17,229.36,5946.0
2018-10-01 12:50:00,229.37,229.51,229.26,229.5,2300.0,229.37,229.51,229.26,229.5,2300.0
2018-10-01 12:55:00,229.52,229.62,229.36,229.42,9393.0,229.52,229.62,229.36,229.42,9393.0
2018-10-01 13:00:00,229.37,229.56,229.3,229.36,4749.0,229.37,229.56,229.3,229.36,4749.0
2018-10-01 13:05:00,229.27,229.65,229.27,229.44,11139.0,229.27,229.65,229.27,229.44,11139.0
2018-10-01 13:10:00,229.4,229.6,229.4,229.43,7516.0,229.4,229.6,229.4,229.43,7516.0
2018-10-01 13:15:00,229.38,229.52,229.23,229.41,8176.0,229.38,229.52,229.23,229.41,8176.0
2018-10-01 13:20:00,229.34,229.35,229.13,229.18,1886.0,229.34,229.35,229.13,229.18,1886.0
2018-10-01 13:25:00,229.24,229.26,229.0,229.06,2911.0,229.24,229.26,229.0,229.06,2911.0
2018-10-01 13:30:00,229.0,229.12,228.9,229.05,5690.0,229.0,229.12,228.9,229.05,5690.0
2018-10-01 13:35:00,229.01,229.14,228.94,228.94,2769.0,229.01,229.14,228.94,228.94,2769.0
2018-10-01 13:40:00,228.99,229.07,228.85,229.07,2970.0,228.99,229.07,228.85,229.07,2970.0
2018-10-01 13:45:00,229.1,229.12,228.9,228.91,2700.0,229.1,229.12,228.9,228.91,2700.0
2018-10-01 13:50:00,228.88,228.98,228.56,228.8,6066.0,228.88,228.98,228.56,228.8,6066.0
2018-10-01 13:55:00,228.95,228.95,228.7,228.7,1510.0,228.95,228.95,228.7,228.7,1510.0
2018-10-01 14:00:00,228.7,228.7,228.21,228.35,7901.0,228.7,228.7,228.21,228.35,7901.0
2018-10-01 14:05:00,228.33,228.77,228.33,228.77,3290.0,228.33,228.77,228.33,228.77,3290.0
2018-10-01 14:10:00,228.8,228.81,228.48,228.49,5263.0,228.8,228.81,228.48,228.49,5263.0
2018-10-01 14:15:00,228.47,228.49,228.16,228.17,2750.0,228.47,228.49,228.16,228.17,2750.0
2018-10-01 14:20:00,228.25,228.66,228.16,228.16,9146.0,228.25,228.66,228.16,228.16,9146.0
2018-10-01 14:25:00,228.17,228.59,228.17,228.53,2923.0,228.17,228.59,228.17,228.53,2923.0
2018-10-01 14:30:00,228.64,228.77,228.27,228.29,2500.0,228.64,228.77,228.27,228.29,2500.0
2018-10-01 14:35:00,228.28,228.56,228.13,228.35,5926.0,228.28,228.56,228.13,228.35,5926.0
2018-10-01 14:40:00,228.36,228.37,228.01,228.17,3702.0,228.36,228.37,228.01,228.17,3702.0
2018-10-01 14:45:00,228.27,228.61,228.22,228.28,5426.0,228.27,228.61,228.22,228.28,5426.0
2018-10-01 14:50:00,228.34,228.48,228.34,228.46,2985.0,228.34,228.48,228.34,228.46,2985.0
2018-10-01 14:55:00,228.42,229.16,228.42,229.15,9034.0,228.42,229.16,228.42,229.15,9034.0
2018-10-01 15:00:00,229.09,229.11,228.88,229.05,4503.0,229.09,229.11,228.88,229.05,4503.0
2018-10-01 15:05:00,229.04,229.18,228.95,229.03,3616.0,229.04,229.18,228.95,229.03,3616.0
2018-10-01 15:10:00,229.02,229.06,228.61,228.61,4989.0,229.02,229.06,228.61,228.61,4989.0
2018-10-01 15:15:00,228.73,228.85,228.5,228.65,6253.0,228.73,228.85,228.5,228.65,6253.0
2018-10-01 15:20:00,228.57,228.63,228.37,228.43,2432.0,228.57,228.63,228.37,228.43,2432.0
2018-10-01 15:25:00,228.33,228.39,227.8,228.0,21097.0,228.33,228.39,227.8,228.0,21097.0
2018-10-01 15:30:00,227.98,228.03,227.6,227.68,8356.0,227.98,228.03,227.6,227.68,8356.0
2018-10-01 15:35:00,227.66,227.75,227.57,227.68,9391.0,227.66,227.75,227.57,227.68,9391.0
2018-10-01 15:40:00,227.62,227.66,227.5,227.5,8281.0,227.62,227.66,227.5,227.5,8281.0
2018-10-01 15:45:00,227.58,227.82,227.53,227.77,23939.0,227.58,227.82,227.53,227.77,23939.0
2018-10-01 15:50:00,227.71,227.89,227.46,227.62,41586.0,227.71,227.89,227.46,227.62,41586.0
2018-10-01 15:55:00,227.68,227.68,227.2,227.39,64024.0,227.68,227.68,227.2,227.39,64024.0
2018-10-02 09:30:00,222.35,222.45,220.58,221.18,193559.0,222.35,222.45,220.58,221.18,193559.0
2018-10-02 09:35:00,221.15,221.21,219.53,219.6,113241.0,221.15,221.21,219.53,219.6,113241.0
2018-10-02 09:40:00,219.59,220.73,219.37,219.69,143743.0,219.59,220.73,219.37,219.69,143743.0
2018-10-02 09:45:00,219.63,220.62,219.57,220.12,92534.0,219.63,220.62,219.57,220.12,92534.0
2018-10-02 09:50:00,220.05,220.32,218.51,219.05,155863.0,220.05,220.32,218.51,219.05,155863.0
2018-10-02 09:55:00,218.92,219.48,218.6,218.6,103004.0,218.92,219.48,218.6,218.6,103004.0
2018-10-02 10:00:00,218.65,219.31,218.25,218.76,98004.0,218.65,219.31,218.25,218.76,98004.0
2018-10-02 10:05:00,218.76,219.42,218.16,218.31,78057.0,218.76,219.42,218.16,218.31,78057.0
2018-10-02 10:10:00,218.34,219.05,218.33,219.05,51284.0,218.34,219.05,218.33,219.05,51284.0
2018-10-02 10:15:00,219.11,219.33,218.7,218.87,38246.0,219.11,219.33,218.7,218.87,38246.0
2018-10-02 10:20:00,218.93,219.36,218.8,219.17,54886.0,218.93,219.36,218.8,219.17,54886.0
2018-10-02 10:25:00,219.15,219.24,218.61,219.09,87259.0,219.15,219.24,218.61,219.09,87259.0
2018-10-02 10:30:00,219.06,219.17,217.69,217.71,98680.0,219.06,219.17,217.69,217.71,98680.0
2018-10-02 10:35:00,217.7,217.96,217.3,217.51,50221.0,217.7,217.96,217.3,217.51,50221.0
2018-10-02 10:40:00,217.53,217.74,217.4,217.72,29161.0,217.53,217.74,217.4,217.72,29161.0
2018-10-02 10:45:00,217.7,218.88,217.7,218.83,35297.0,217.7,218.88,217.7,218.83,35297.0
2018-10-02 10:50:00,218.83,219.2,218.55,218.57,47395.0,218.83,219.2,218.55,218.57,47395.0
2018-10-02 10:55:00,218.74,218.8,218.31,218.32,19108.0,218.74,218.8,218.31,218.32,19108.0
2018-10-02 11:00:00,218.31,218.32,217.91,218.28,32533.0,218.31,218.32,217.91,218.28,32533.0
2018-10-02 11:05:00,218.28,219.06,218.28,219.05,24658.0,218.28,219.06,218.28,219.05,24658.0
2018-10-02 11:10:00,219.01,219.23,218.94,219.2,20843.0,219.01,219.23,218.94,219.2,20843.0
2018-10-02 11:15:00,219.25,219.56,219.19,219.23,29959.0,219.25,219.56,219.19,219.23,29959.0
2018-10-02 11:20:00,219.21,220.02,219.2,220.02,35843.0,219.21,220.02,219.2,220.02,35843.0
2018-10-02 11:25:00,219.92,220.08,219.63,219.73,35365.0,219.92,220.08,219.63,219.73,35365.0
2018-10-02 11:30:00,219.73,219.75,219.26,219.26,39522.0,219.73,219.75,219.26,219.26,39522.0
2018-10-02 11:35:00,219.35,219.41,219.04,219.07,21380.0,219.35,219.41,219.04,219.07,21380.0
2018-10-02 11:40:00,219.05,219.09,218.6,218.87,24547.0,219.05,219.09,218.6,218.87,24547.0
2018-10-02 11:45:00,218.85,219.83,218.85,219.83,21175.0,218.85,219.83,218.85,219.83,21175.0
2018-10-02 11:50:00,219.8,219.86,218.89,219.42,25443.0,219.8,219.86,218.89,219.42,25443.0
2018-10-02 11:55:00,219.54,219.66,219.43,219.62,13121.0,219.54,219.66,219.43,219.62,13121.0
2018-10-02 12:00:00,219.53,220.05,219.48,220.03,31463.0,219.53,220.05,219.48,220.03,31463.0
2018-10-02 12:05:00,220.04,220.14,219.81,220.0,15880.0,220.04,220.14,219.81,220.0,15880.0
2018-10-02 12:10:00,220.0,220.05,219.73,219.84,14773.0,220.0,220.05,219.73,219.84,14773.0
2018-10-02 12:15:00,219.87,220.01,219.73,219.75,13231.0,219.87,220.01,219.73,219.75,13231.0
2018-10-02 12:20:00,219.7,219.8,218.71,219.07,43055.0,219.7,219.8,218.71,219.07,43055.0
2018-10-02 12:25:00,219.1,219.25,218.94,219.1,16623.0,219.1,219.25,218.94,219.1,16623.0
2018-10-02 12:30:00,219.14,219.18,218.88,219.07,14465.0,219.14,219.18,218.88,219.07,14465.0
2018-10-02 12:35:00,219.09,219.85,219.08,219.85,16427.0,219.09,219.85,219.08,219.85,16427.0
2018-10-02 12:40:00,219.81,219.89,219.5,219.5,23357.0,219.81,219.89,219.5,219.5,23357.0
2018-10-02 12:45:00,219.51,219.59,218.76,218.92,12133.0,219.51,219.59,218.76,218.92,12133.0
2018-10-02 12:50:00,218.96,218.99,218.65,218.94,9044.0,218.96,218.99,218.65,218.94,9044.0
2018-10-02 12:55:00,218.99,219.15,218.86,219.06,16210.0,218.99,219.15,218.86,219.06,16210.0
2018-10-02 13:00:00,219.0,219.22,218.84,218.85,11753.0,219.0,219.22,218.84,218.85,11753.0
2018-10-02 13:05:00,218.83,218.87,218.5,218.86,21034.0,218.83,218.87,218.5,218.86,21034.0
2018-10-02 13:10:00,218.91,219.12,218.81,218.99,7206.0,218.91,219.12,218.81,218.99,7206.0
2018-10-02 13:15:00,219.02,219.11,218.96,219.0,10213.0,219.02,219.11,218.96,219.0,10213.0
2018-10-02 13:20:00,218.96,219.32,218.96,219.16,16039.0,218.96,219.32,218.96,219.16,16039.0
2018-10-02 13:25:00,219.12,219.15,218.72,218.73,10305.0,219.12,219.15,218.72,218.73,10305.0
2018-10-02 13:30:00,218.77,219.29,218.76,219.21,10346.0,218.77,219.29,218.76,219.21,10346.0
2018-10-02 13:35:00,219.21,219.41,219.19,219.36,9034.0,219.21,219.41,219.19,219.36,9034.0
2018-10-02 13:40:00,219.37,219.4,218.88,218.92,9290.0,219.37,219.4,218.88,218.92,9290.0
2018-10-02 13:45:00,218.95,219.28,218.91,219.16,10477.0,218.95,219.28,218.91,219.16,10477.0
2018-10-02 13:50:00,219.16,219.27,218.99,219.06,8123.0,219.16,219.27,218.99,219.06,8123.0
2018-10-02 13:55:00,219.06,219.23,218.88,219.03,6402.0,219.06,219.23,218.88,219.03,6402.0
2018-10-02 14:00:00,219.01,219.18,218.65,218.72,12985.0,219.01,219.18,218.65,218.72,12985.0
2018-10-02 14:05:00,218.69,219.01,218.69,218.73,12662.0,218.69,219.01,218.69,218.73,12662.0
2018-10-02 14:10:00,218.71,218.76,218.13,218.31,21417.0,218.71,218.76,218.13,218.31,21417.0
2018-10-02 14:15:00,218.25,218.55,218.17,218.41,9598.0,218.25,218.55,218.17,218.41,9598.0
2018-10-02 14:20:00,218.46,218.93,218.41,218.79,29188.0,218.46,218.93,218.41,218.79,29188.0
2018-10-02 14:25:00,218.88,218.93,218.73,218.77,8459.0,218.88,218.93,218.73,218.77,8459.0
2018-10-02 14:30:00,218.73,218.74,218.26,218.42,19565.0,218.73,218.74,218.26,218.42,19565.0
2018-10-02 14:35:00,218.32,218.38,218.15,218.27,10858.0,218.32,218.38,218.15,218.27,10858.0
2018-10-02 14:40:00,218.31,218.59,218.0,218.12,11855.0,218.31,218.59,218.0,218.12,11855.0
2018-10-02 14:45:00,218.04,218.3,217.95,218.14,13528.0,218.04,218.3,217.95,218.14,13528.0
2018-10-02 14:50:00,218.13,218.23,217.9,218.02,14331.0,218.13,218.23,217.9,218.02,14331.0
2018-10-02 14:55:00,217.9,218.06,217.82,217.96,16053.0,217.9,218.06,217.82,217.96,16053.0
2018-10-02 15:00:00,218.03,218.07,217.66,217.66,18835.0,218.03,218.07,217.66,217.66,18835.0
2018-10-02 15:05:00,217.72,217.84,217.42,217.78,20054.0,217.72,217.84,217.42,217.78,20054.0
2018-10-02 15:10:00,217.78,218.08,217.73,217.98,13593.0,217.78,218.08,217.73,217.98,13593.0
2018-10-02 15:15:00,217.98,217.98,217.8,217.83,13060.0,217.98,217.98,217.8,217.83,13060.0
2018-10-02 15:20:00,217.88,218.13,217.88,218.12,15705.0,217.88,218.13,217.88,218.12,15705.0
2018-10-02 15:25:00,218.17,218.25,218.03,218.1,19842.0,218.17,218.25,218.03,218.1,19842.0
2018-10-02 15:30:00,218.1,218.41,218.1,218.29,24350.0,218.1,218.41,218.1,218.29,24350.0
2018-10-02 15:35:00,218.25,218.63,218.19,218.45,46371.0,218.25,218.63,218.19,218.45,46371.0
2018-10-02 15:40:00,218.46,218.73,218.46,218.59,23360.0,218.46,218.73,218.46,218.59,23360.0
2018-10-02 15:45:00,218.6,218.83,218.51,218.75,47582.0,218.6,218.83,218.51,218.75,47582.0
2018-10-02 15:50:00,218.75,219.01,218.62,218.87,49405.0,218.75,219.01,218.62,218.87,49405.0
2018-10-02 15:55:00,218.88,218.95,218.54,218.91,124661.0,218.88,218.95,218.54,218.91,124661.0
2018-10-03 09:30:00,220.27,220.97,215.76,217.63,201224.0,220.27,220.97,215.76,217.63,201224.0
2018-10-03 09:35:00,217.63,219.1,217.6,218.81,120662.0,217.63,219.1,217.6,218.81,120662.0
2018-10-03 09:40:00,218.84,219.66,218.36,218.61,42148.0,218.84,219.66,218.36,218.61,42148.0
2018-10-03 09:45:00,218.6,218.74,217.55,217.74,39290.0,218.6,218.74,217.55,217.74,39290.0
2018-10-03 09:50:00,217.68,218.68,217.55,218.56,27944.0,217.68,218.68,217.55,218.56,27944.0
2018-10-03 09:55:00,218.43,218.46,217.73,218.08,20461.0,218.43,218.46,217.73,218.08,20461.0
2018-10-03 10:00:00,217.88,218.24,217.49,217.79,34530.0,217.88,218.24,217.49,217.79,34530.0
2018-10-03 10:05:00,217.89,218.36,217.69,217.84,23928.0,217.89,218.36,217.69,217.84,23928.0
2018-10-03 10:10:00,217.98,218.38,217.71,218.27,27915.0,217.98,218.38,217.71,218.27,27915.0
2018-10-03 10:15:00,218.27,218.8,218.13,218.34,19428.0,218.27,218.8,218.13,218.34,19428.0
2018-10-03 10:20:00,218.47,218.72,218.27,218.61,27675.0,218.47,218.72,218.27,218.61,27675.0
2018-10-03 10:25:00,218.57,218.63,218.17,218.24,9311.0,218.57,218.63,218.17,218.24,9311.0
2018-10-03 10:30:00,218.14,218.44,217.93,218.28,8333.0,218.14,218.44,217.93,218.28,8333.0
2018-10-03 10:35:00,218.2,218.3,217.84,217.98,6555.0,218.2,218.3,217.84,217.98,6555.0
2018-10-03 10:40:00,217.8,218.03,217.65,217.95,7042.0,217.8,218.03,217.65,217.95,7042.0
2018-10-03 10:45:00,217.93,218.42,217.93,218.1,8574.0,217.93,218.42,217.93,218.1,8574.0
2018-10-03 10:50:00,218.15,218.22,217.36,217.36,16921.0,218.15,218.22,217.36,217.36,16921.0
2018-10-03 10:55:00,217.39,217.75,217.3,217.75,27799.0,217.39,217.75,217.3,217.75,27799.0
2018-10-03 11:00:00,217.7,217.78,217.33,217.65,25679.0,217.7,217.78,217.33,217.65,25679.0
2018-10-03 11:05:00,217.74,217.86,217.43,217.43,19307.0,217.74,217.86,217.43,217.43,19307.0
2018-10-03 11:10:00,217.47,217.6,217.2,217.55,13601.0,217.47,217.6,217.2,217.55,13601.0
2018-10-03 11:15:00,217.57,217.62,217.34,217.34,12811.0,217.57,217.62,217.34,217.34,12811.0
2018-10-03 11:20:00,217.37,217.79,217.31,217.79,18200.0,217.37,217.79,217.31,217.79,18200.0
2018-10-03 11:25:00,217.76,217.82,217.52,217.72,12779.0,217.76,217.82,217.52,217.72,12779.0
2018-10-03 11:30:00,217.77,217.82,217.3,217.3,15944.0,217.77,217.82,217.3,217.3,15944.0
2018-10-03 11:35:00,217.3,217.77,217.07,217.58,14206.0,217.3,217.77,217.07,217.58,14206.0
2018-10-03 11:40:00,217.61,217.78,217.61,217.69,8034.0,217.61,217.78,217.61,217.69,8034.0
2018-10-03 11:45:00,217.64,217.78,217.47,217.69,6042.0,217.64,217.78,217.47,217.69,6042.0
2018-10-03 11:50:00,217.74,217.84,217.55,217.65,10287.0,217.74,217.84,217.55,217.65,10287.0
2018-10-03 11:55:00,217.59,217.69,217.49,217.63,2201.0,217.59,217.69,217.49,217.63,2201.0
2018-10-03 12:00:00,217.7,217.77,217.44,217.53,6047.0,217.7,217.77,217.44,217.53,6047.0
2018-10-03 12:05:00,217.59,217.6,217.4,217.49,7450.0,217.59,217.6,217.4,217.49,7450.0
2018-10-03 12:10:00,217.42,217.6,217.42,217.43,4694.0,217.42,217.6,217.42,217.43,4694.0
2018-10-03 12:15:00,217.49,217.74,217.43,217.74,4168.0,217.49,217.74,217.43,217.74,4168.0
2018-10-03 12:20:00,217.69,217.81,217.57,217.67,11449.0,217.69,217.81,217.57,217.67,11449.0
2018-10-03 12:25:00,217.66,217.88,217.59,217.87,14009.0,217.66,217.88,217.59,217.87,14009.0
2018-10-03 12:30:00,217.85,217.85,217.61,217.61,5800.0,217.85,217.85,217.61,217.61,5800.0
2018-10-03 12:35:00,217.65,217.67,217.21,217.39,6053.0,217.65,217.67,217.21,217.39,6053.0
2018-10-03 12:40:00,217.45,217.6,217.31,217.46,7493.0,217.45,217.6,217.31,217.46,7493.0
2018-10-03 12:45:00,217.46,217.55,217.31,217.35,8299.0,217.46,217.55,217.31,217.35,8299.0
2018-10-03 12:50:00,217.3,217.3,216.9,217.12,16830.0,217.3,217.3,216.9,217.12,16830.0
2018-10-03 12:55:00,217.13,217.27,216.95,216.95,9717.0,217.13,217.27,216.95,216.95,9717.0
2018-10-03 13:00:00,216.89,217.17,216.81,217.09,8895.0,216.89,217.17,216.81,217.09,8895.0
2018-10-03 13:05:00,217.05,217.12,216.78,216.93,8010.0,217.05,217.12,216.78,216.93,8010.0
2018-10-03 13:10:00,216.95,216.95,216.61,216.83,6234.0,216.95,216.95,216.61,216.83,6234.0
2018-10-03 13:15:00,216.81,216.85,216.47,216.57,11545.0,216.81,216.85,216.47,216.57,11545.0
2018-10-03 13:20:00,216.57,216.65,216.52,216.59,6136.0,216.57,216.65,216.52,216.59,6136.0
2018-10-03 13:25:00,216.61,216.63,216.4,216.61,13987.0,216.61,216.63,216.4,216.61,13987.0
2018-10-03 13:30:00,216.55,216.59,216.32,216.59,9324.0,216.55,216.59,216.32,216.59,9324.0
2018-10-03 13:35:00,216.59,216.87,216.51,216.72,9257.0,216.59,216.87,216.51,216.72,9257.0
2018-10-03 13:40:00,216.76,216.87,216.6,216.74,8370.0,216.76,216.87,216.6,216.74,8370.0
2018-10-03 13:45:00,216.77,216.97,216.67,216.88,7808.0,216.77,216.97,216.67,216.88,7808.0
2018-10-03 13:50:00,216.89,217.26,216.85,217.06,23089.0,216.89,217.26,216.85,217.06,23089.0
2018-10-03 13:55:00,217.12,217.24,217.03,217.15,8520.0,217.12,217.24,217.03,217.15,8520.0
2018-10-03 14:00:00,217.11,217.72,217.03,217.7,23101.0,217.11,217.72,217.03,217.7,23101.0
2018-10-03 14:05:00,217.78,217.78,217.58,217.61,10137.0,217.78,217.78,217.58,217.61,10137.0
2018-10-03 14:10:00,217.59,217.73,217.42,217.44,8299.0,217.59,217.73,217.42,217.44,8299.0
2018-10-03 14:15:00,217.45,217.45,217.2,217.27,7586.0,217.45,217.45,217.2,217.27,7586.0
2018-10-03 14:20:00,217.35,217.54,217.17,217.45,6766.0,217.35,217.54,217.17,217.45,6766.0
2018-10-03 14:25:00,217.44,217.76,217.44,217.75,12735.0,217.44,217.76,217.44,217.75,12735.0
2018-10-03 14:30:00,217.8,217.97,217.23,217.42,24781.0,217.8,217.97,217.23,217.42,24781.0
2018-10-03 14:35:00,217.28,217.3,216.82,217.18,18666.0,217.28,217.3,216.82,217.18,18666.0
2018-10-03 14:40:00,217.11,217.2,217.0,217.1,15386.0,217.11,217.2,217.0,217.1,15386.0
2018-10-03 14:45:00,217.05,217.17,216.71,216.85,8644.0,217.05,217.17,216.71,216.85,8644.0
2018-10-03 14:50:00,216.77,216.8,216.42,216.5,11399.0,216.77,216.8,216.42,216.5,11399.0
2018-10-03 14:55:00,216.5,216.82,216.31,216.54,29692.0,216.5,216.82,216.31,216.54,29692.0
2018-10-03 15:00:00,216.66,216.83,216.49,216.56,7059.0,216.66,216.83,216.49,216.56,7059.0
2018-10-03 15:05:00,216.56,216.66,216.43,216.54,14233.0,216.56,216.66,216.43,216.54,14233.0
2018-10-03 15:10:00,216.53,216.54,216.17,216.22,18019.0,216.53,216.54,216.17,216.22,18019.0
2018-10-03 15:15:00,216.2,216.23,215.97,216.2,32775.0,216.2,216.23,215.97,216.2,32775.0
2018-10-03 15:20:00,216.27,216.39,216.1,216.34,20026.0,216.27,216.39,216.1,216.34,20026.0
2018-10-03 15:25:00,216.36,216.59,216.28,216.5,27397.0,216.36,216.59,216.28,216.5,27397.0
2018-10-03 15:30:00,216.51,216.56,216.05,216.06,21127.0,216.51,216.56,216.05,216.06,21127.0
2018-10-03 15:35:00,216.05,216.05,215.83,215.83,38658.0,216.05,216.05,215.83,215.83,38658.0
2018-10-03 15:40:00,215.83,216.01,215.82,215.96,30123.0,215.83,216.01,215.82,215.96,30123.0
2018-10-03 15:45:00,216.0,216.06,215.87,215.91,35444.0,216.0,216.06,215.87,215.91,35444.0
2018-10-03 15:50:00,215.92,216.2,215.92,216.07,64930.0,215.92,216.2,215.92,216.07,64930.0
2018-10-03 15:55:00,216.05,216.35,215.89,216.32,111928.0,216.05,216.35,215.89,216.32,111928.0
2018-10-04 09:30:00,215.0,215.27,213.18,213.87,107269.0,215.0,215.27,213.18,213.87,107269.0
2018-10-04 09:35:00,214.03,214.07,212.51,213.02,59404.0,214.03,214.07,212.51,213.02,59404.0
2018-10-04 09:40:00,213.06,213.06,211.53,211.74,86695.0,213.06,213.06,211.53,211.74,86695.0
2018-10-04 09:45:00,211.68,212.92,211.16,212.92,42369.0,211.68,212.92,211.16,212.92,42369.0
2018-10-04 09:50:00,212.83,214.1,212.75,214.03,38751.0,212.83,214.1,212.75,214.03,38751.0
2018-10-04 09:55:00,214.15,214.42,212.52,212.99,35665.0,214.15,214.42,212.52,212.99,35665.0
2018-10-04 10:00:00,212.89,212.92,211.89,212.8,21701.0,212.89,212.92,211.89,212.8,21701.0
2018-10-04 10:05:00,212.8,212.8,212.26,212.27,16030.0,212.8,212.8,212.26,212.27,16030.0
2018-10-04 10:10:00,212.23,212.52,211.69,212.37,33156.0,212.23,212.52,211.69,212.37,33156.0
2018-10-04 10:15:00,212.3,212.7,211.79,212.44,26034.0,212.3,212.7,211.79,212.44,26034.0
2018-10-04 10:20:00,212.38,212.78,211.75,211.75,29119.0,212.38,212.78,211.75,211.75,29119.0
2018-10-04 10:25:00,211.88,211.99,211.51,211.75,25365.0,211.88,211.99,211.51,211.75,25365.0
2018-10-04 10:30:00,211.75,211.93,211.01,211.38,28940.0,211.75,211.93,211.01,211.38,28940.0
2018-10-04 10:35:00,211.38,211.94,211.22,211.66,17202.0,211.38,211.94,211.22,211.66,17202.0
2018-10-04 10:40:00,211.68,211.81,210.94,211.13,36728.0,211.68,211.81,210.94,211.13,36728.0
2018-10-04 10:45:00,211.23,211.82,211.18,211.61,78630.0,211.23,211.82,211.18,211.61,78630.0
2018-10-04 10:50:00,211.72,211.93,211.39,211.48,15147.0,211.72,211.93,211.39,211.48,15147.0
2018-10-04 10:55:00,211.46,211.53,211.0,211.0,20607.0,211.46,211.53,211.0,211.0,20607.0
2018-10-04 11:00:00,211.0,211.75,210.96,211.75,18525.0,211.0,211.75,210.96,211.75,18525.0
2018-10-04 11:05:00,211.72,211.98,211.69,211.85,23038.0,211.72,211.98,211.69,211.85,23038.0
2018-10-04 11:10:00,211.9,212.02,211.77,211.86,36772.0,211.9,212.02,211.77,211.86,36772.0
2018-10-04 11:15:00,211.85,211.97,211.72,211.81,14673.0,211.85,211.97,211.72,211.81,14673.0
2018-10-04 11:20:00,211.8,211.84,211.18,211.31,25559.0,211.8,211.84,211.18,211.31,25559.0
2018-10-04 11:25:00,211.36,211.43,210.61,210.61,15025.0,211.36,211.43,210.61,210.61,15025.0
2018-10-04 11:30:00,210.63,211.21,210.46,211.03,36109.0,210.63,211.21,210.46,211.03,36109.0
2018-10-04 11:35:00,211.05,211.08,210.46,210.61,37350.0,211.05,211.08,210.46,210.61,37350.0
2018-10-04 11:40:00,210.61,210.9,210.47,210.47,42507.0,210.61,210.9,210.47,210.47,42507.0
2018-10-04 11:45:00,210.34,210.51,209.97,210.05,85750.0,210.34,210.51,209.97,210.05,85750.0
2018-10-04 11:50:00,210.01,210.11,209.69,209.98,74354.0,210.01,210.11,209.69,209.98,74354.0
2018-10-04 11:55:00,209.92,209.98,209.27,209.41,62398.0,209.92,209.98,209.27,209.41,62398.0
2018-10-04 12:00:00,209.35,209.36,208.62,208.77,51686.0,209.35,209.36,208.62,208.77,51686.0
2018-10-04 12:05:00,208.71,209.16,208.43,209.09,113516.0,208.71,209.16,208.43,209.09,113516.0
2018-10-04 12:10:00,209.07,209.4,208.92,208.94,44419.0,209.07,209.4,208.92,208.94,44419.0
2018-10-04 12:15:00,208.86,209.08,208.76,208.83,53997.0,208.86,209.08,208.76,208.83,53997.0
2018-10-04 12:20:00,208.9,208.9,208.41,208.65,40573.0,208.9,208.9,208.41,208.65,40573.0
2018-10-04 12:25:00,208.59,209.4,208.37,209.19,31565.0,208.59,209.4,208.37,209.19,31565.0
2018-10-04 12:30:00,209.27,209.76,208.97,209.65,29840.0,209.27,209.76,208.97,209.65,29840.0
2018-10-04 12:35:00,209.69,209.89,209.0,209.24,20698.0,209.69,209.89,209.0,209.24,20698.0
2018-10-04 12:40:00,209.24,209.68,209.2,209.39,19764.0,209.24,209.68,209.2,209.39,19764.0
2018-10-04 12:45:00,209.33,209.67,209.12,209.3,26976.0,209.33,209.67,209.12,209.3,26976.0
2018-10-04 12:50:00,209.23,209.27,208.54,208.76,14065.0,209.23,209.27,208.54,208.76,14065.0
2018-10-04 12:55:00,208.72,208.77,208.3,208.73,23311.0,208.72,208.77,208.3,208.73,23311.0
2018-10-04 13:00:00,208.68,208.73,208.38,208.73,9274.0,208.68,208.73,208.38,208.73,9274.0
2018-10-04 13:05:00,208.76,208.9,208.51,208.73,13975.0,208.76,208.9,208.51,208.73,13975.0
2018-10-04 13:10:00,208.78,208.87,208.5,208.76,18317.0,208.78,208.87,208.5,208.76,18317.0
2018-10-04 13:15:00,208.82,209.12,208.39,208.4,19458.0,208.82,209.12,208.39,208.4,19458.0
2018-10-04 13:20:00,208.46,208.55,208.05,208.2,24313.0,208.46,208.55,208.05,208.2,24313.0
2018-10-04 13:25:00,208.24,208.35,207.99,208.2,40368.0,208.24,208.35,207.99,208.2,40368.0
2018-10-04 13:30:00,208.2,208.2,207.11,207.11,38037.0,208.2,208.2,207.11,207.11,38037.0
2018-10-04 13:35:00,207.14,207.28,206.61,207.0,46360.0,207.14,207.28,206.61,207.0,46360.0
2018-10-04 13:40:00,207.0,208.22,207.0,208.05,44466.0,207.0,208.22,207.0,208.05,44466.0
2018-10-04 13:45:00,208.05,208.28,207.82,208.0,47935.0,208.05,208.28,207.82,208.0,47935.0
2018-10-04 13:50:00,208.08,208.68,207.96,208.68,31889.0,208.08,208.68,207.96,208.68,31889.0
2018-10-04 13:55:00,208.71,208.73,208.31,208.67,21748.0,208.71,208.73,208.31,208.67,21748.0
2018-10-04 14:00:00,208.76,208.99,208.57,208.78,26707.0,208.76,208.99,208.57,208.78,26707.0
2018-10-04 14:05:00,208.83,208.91,208.5,208.59,13583.0,208.83,208.91,208.5,208.59,13583.0
2018-10-04 14:10:00,208.58,208.89,208.43,208.81,15331.0,208.58,208.89,208.43,208.81,15331.0
2018-10-04 14:15:00,208.72,208.75,208.48,208.7,20273.0,208.72,208.75,208.48,208.7,20273.0
2018-10-04 14:20:00,208.69,209.07,208.55,208.94,16073.0,208.69,209.07,208.55,208.94,16073.0
2018-10-04 14:25:00,208.88,209.69,208.84,209.6,20448.0,208.88,209.69,208.84,209.6,20448.0
2018-10-04 14:30:00,209.57,209.75,209.43,209.75,19973.0,209.57,209.75,209.43,209.75,19973.0
2018-10-04 14:35:00,209.7,210.0,209.55,209.85,27050.0,209.7,210.0,209.55,209.85,27050.0
2018-10-04 14:40:00,209.81,209.82,209.35,209.39,17353.0,209.81,209.82,209.35,209.39,17353.0
2018-10-04 14:45:00,209.37,209.72,209.28,209.46,27377.0,209.37,209.72,209.28,209.46,27377.0
2018-10-04 14:50:00,209.51,210.0,209.32,209.98,27499.0,209.51,210.0,209.32,209.98,27499.0
2018-10-04 14:55:00,209.98,210.33,209.87,210.18,43723.0,209.98,210.33,209.87,210.18,43723.0
2018-10-04 15:00:00,210.17,210.17,209.84,210.03,22531.0,210.17,210.17,209.84,210.03,22531.0
2018-10-04 15:05:00,210.0,210.23,209.92,209.92,33047.0,210.0,210.23,209.92,209.92,33047.0
2018-10-04 15:10:00,209.92,209.98,209.73,209.86,15917.0,209.92,209.98,209.73,209.86,15917.0
2018-10-04 15:15:00,209.9,210.04,209.78,209.9,24339.0,209.9,210.04,209.78,209.9,24339.0
2018-10-04 15:20:00,209.96,209.96,209.65,209.78,25285.0,209.96,209.96,209.65,209.78,25285.0
2018-10-04 15:25:00,209.79,209.9,209.49,209.52,18028.0,209.79,209.9,209.49,209.52,18028.0
2018-10-04 15:30:00,209.57,209.73,209.51,209.59,17970.0,209.57,209.73,209.51,209.59,17970.0
2018-10-04 15:35:00,209.6,209.62,209.42,209.55,41724.0,209.6,209.62,209.42,209.55,41724.0
2018-10-04 15:40:00,209.52,209.75,209.43,209.51,38770.0,209.52,209.75,209.43,209.51,38770.0
2018-10-04 15:45:00,209.5,209.84,208.65,208.91,121022.0,209.5,209.84,208.65,208.91,121022.0
2018-10-04 15:50:00,208.93,209.6,208.93,209.48,101915.0,208.93,209.6,208.93,209.48,101915.0
2018-10-04 15:55:00,209.46,210.09,209.37,210.05,156028.0,209.46,210.09,209.37,210.05,156028.0
2018-10-05 09:30:00,208.57,209.22,206.25,208.5,168159.0,208.57,209.22,206.25,208.5,168159.0
2018-10-05 09:35:00,208.44,209.0,207.42,207.81,104823.0,208.44,209.0,207.42,207.81,104823.0
2018-10-05 09:40:00,207.86,208.42,207.15,207.37,81790.0,207.86,208.42,207.15,207.37,81790.0
2018-10-05 09:45:00,207.48,208.24,207.47,207.62,84478.0,207.48,208.24,207.47,207.62,84478.0
2018-10-05 09:50:00,207.6,207.9,206.85,207.34,63538.0,207.6,207.9,206.85,207.34,63538.0
2018-10-05 09:55:00,207.27,207.3,205.65,206.0,89747.0,207.27,207.3,205.65,206.0,89747.0
2018-10-05 10:00:00,205.79,206.33,204.84,205.27,104378.0,205.79,206.33,204.84,205.27,104378.0
2018-10-05 10:05:00,205.19,206.33,205.14,206.11,68844.0,205.19,206.33,205.14,206.11,68844.0
2018-10-05 10:10:00,206.27,206.27,204.7,205.0,70353.0,206.27,206.27,204.7,205.0,70353.0
2018-10-05 10:15:00,205.01,205.7,204.99,205.4,56199.0,205.01,205.7,204.99,205.4,56199.0
2018-10-05 10:20:00,205.54,207.05,205.51,207.05,31745.0,205.54,207.05,205.51,207.05,31745.0
2018-10-05 10:25:00,207.04,207.7,206.63,206.63,40579.0,207.04,207.7,206.63,206.63,40579.0
2018-10-05 10:30:00,206.52,206.8,206.4,206.8,19472.0,206.52,206.8,206.4,206.8,19472.0
2018-10-05 10:35:00,206.91,207.14,206.21,206.29,18604.0,206.91,207.14,206.21,206.29,18604.0
2018-10-05 10:40:00,206.24,206.32,205.87,205.87,27836.0,206.24,206.32,205.87,205.87,27836.0
2018-10-05 10:45:00,205.93,206.16,205.77,206.06,34596.0,205.93,206.16,205.77,206.06,34596.0
2018-10-05 10:50:00,206.01,206.5,205.91,206.08,33230.0,206.01,206.5,205.91,206.08,33230.0
2018-10-05 10:55:00,206.16,206.84,205.89,206.1,56472.0,206.16,206.84,205.89,206.1,56472.0
2018-10-05 11:00:00,206.13,206.39,205.79,206.0,35775.0,206.13,206.39,205.79,206.0,35775.0
2018-10-05 11:05:00,205.94,206.15,205.66,205.91,38424.0,205.94,206.15,205.66,205.91,38424.0
2018-10-05 11:10:00,205.82,206.03,205.23,205.87,59213.0,205.82,206.03,205.23,205.87,59213.0
2018-10-05 11:15:00,205.85,206.03,205.57,205.75,44563.0,205.85,206.03,205.57,205.75,44563.0
2018-10-05 11:20:00,205.7,206.38,205.5,206.05,64975.0,205.7,206.38,205.5,206.05,64975.0
2018-10-05 11:25:00,206.05,206.27,205.56,205.92,94712.0,206.05,206.27,205.56,205.92,94712.0
2018-10-05 11:30:00,205.91,205.91,204.86,205.05,52878.0,205.91,205.91,204.86,205.05,52878.0
2018-10-05 11:35:00,205.1,205.68,204.86,205.36,14612.0,205.1,205.68,204.86,205.36,14612.0
2018-10-05 11:40:00,205.45,205.47,205.09,205.2,12214.0,205.45,205.47,205.09,205.2,12214.0
2018-10-05 11:45:00,205.2,205.2,204.52,205.02,26279.0,205.2,205.2,204.52,205.02,26279.0
2018-10-05 11:50:00,205.06,205.31,204.44,204.67,23270.0,205.06,205.31,204.44,204.67,23270.0
2018-10-05 11:55:00,204.54,204.92,203.86,203.91,47438.0,204.54,204.92,203.86,203.91,47438.0
2018-10-05 12:00:00,203.91,204.5,203.81,204.5,20414.0,203.91,204.5,203.81,204.5,20414.0
2018-10-05 12:05:00,204.39,204.87,204.2,204.74,20928.0,204.39,204.87,204.2,204.74,20928.0
2018-10-05 12:10:00,204.64,204.74,204.05,204.57,10050.0,204.64,204.74,204.05,204.57,10050.0
2018-10-05 12:15:00,204.46,204.75,204.16,204.21,38379.0,204.46,204.75,204.16,204.21,38379.0
2018-10-05 12:20:00,204.12,204.51,204.12,204.42,24893.0,204.12,204.51,204.12,204.42,24893.0
2018-10-05 12:25:00,204.36,204.36,204.05,204.34,7963.0,204.36,204.36,204.05,204.34,7963.0
2018-10-05 12:30:00,204.29,204.31,203.7,204.12,19420.0,204.29,204.31,203.7,204.12,19420.0
2018-10-05 12:35:00,204.01,204.11,203.6,203.83,16496.0,204.01,204.11,203.6,203.83,16496.0
2018-10-05 12:40:00,203.79,203.8,203.1,203.76,13936.0,203.79,203.8,203.1,203.76,13936.0
2018-10-05 12:45:00,203.65,204.22,203.57,204.14,17425.0,203.65,204.22,203.57,204.14,17425.0
2018-10-05 12:50:00,204.22,204.64,204.15,204.21,37802.0,204.22,204.64,204.15,204.21,37802.0
2018-10-05 12:55:00,204.16,204.45,203.51,203.75,20066.0,204.16,204.45,203.51,203.75,20066.0
2018-10-05 13:00:00,203.79,203.84,203.0,203.0,20415.0,203.79,203.84,203.0,203.0,20415.0
2018-10-05 13:05:00,203.0,203.42,202.66,202.78,21563.0,203.0,203.42,202.66,202.78,21563.0
2018-10-05 13:10:00,202.83,203.0,202.61,202.65,30138.0,202.83,203.0,202.61,202.65,30138.0
2018-10-05 13:15:00,202.6,203.0,202.55,202.81,20840.0,202.6,203.0,202.55,202.81,20840.0
2018-10-05 13:20:00,202.7,202.78,202.29,202.44,16075.0,202.7,202.78,202.29,202.44,16075.0
2018-10-05 13:25:00,202.49,202.61,202.21,202.46,18750.0,202.49,202.61,202.21,202.46,18750.0
2018-10-05 13:30:00,202.44,202.84,202.41,202.59,17587.0,202.44,202.84,202.41,202.59,17587.0
2018-10-05 13:35:00,202.7,202.79,202.41,202.67,13663.0,202.7,202.79,202.41,202.67,13663.0
2018-10-05 13:40:00,202.73,203.86,202.73,203.74,54235.0,202.73,203.86,202.73,203.74,54235.0
2018-10-05 13:45:00,203.78,203.95,203.56,203.88,27703.0,203.78,203.95,203.56,203.88,27703.0
2018-10-05 13:50:00,203.79,204.18,203.5,203.63,33946.0,203.79,204.18,203.5,203.63,33946.0
2018-10-05 13:55:00,203.54,203.94,203.5,203.56,12556.0,203.54,203.94,203.5,203.56,12556.0
2018-10-05 14:00:00,203.62,203.89,203.34,203.46,22065.0,203.62,203.89,203.34,203.46,22065.0
2018-10-05 14:05:00,203.35,203.48,202.81,203.15,13455.0,203.35,203.48,202.81,203.15,13455.0
2018-10-05 14:10:00,203.11,203.65,203.11,203.38,10592.0,203.11,203.65,203.11,203.38,10592.0
2018-10-05 14:15:00,203.44,204.21,203.37,204.21,25346.0,203.44,204.21,203.37,204.21,25346.0
2018-10-05 14:20:00,204.31,204.85,204.27,204.68,12851.0,204.31,204.85,204.27,204.68,12851.0
2018-10-05 14:25:00,204.7,204.77,204.42,204.77,12362.0,204.7,204.77,204.42,204.77,12362.0
2018-10-05 14:30:00,204.69,204.92,204.55,204.75,13791.0,204.69,204.92,204.55,204.75,13791.0
2018-10-05 14:35:00,204.88,204.96,204.71,204.78,15091.0,204.88,204.96,204.71,204.78,15091.0
2018-10-05 14:40:00,204.8,205.89,204.8,205.82,28914.0,204.8,205.89,204.8,205.82,28914.0
2018-10-05 14:45:00,205.84,205.87,205.03,205.29,18949.0,205.84,205.87,205.03,205.29,18949.0
2018-10-05 14:50:00,205.29,205.53,205.22,205.5,18992.0,205.29,205.53,205.22,205.5,18992.0
2018-10-05 14:55:00,205.49,205.88,205.43,205.78,24972.0,205.49,205.88,205.43,205.78,24972.0
2018-10-05 15:00:00,205.79,205.84,205.34,205.65,11129.0,205.79,205.84,205.34,205.65,11129.0
2018-10-05 15:05:00,205.65,206.13,205.54,205.9,17942.0,205.65,206.13,205.54,205.9,17942.0
2018-10-05 15:10:00,205.91,206.05,205.62,205.75,19760.0,205.91,206.05,205.62,205.75,19760.0
2018-10-05 15:15:00,205.74,205.98,205.52,205.88,11951.0,205.74,205.98,205.52,205.88,11951.0
2018-10-05 15:20:00,205.87,206.17,205.76,206.04,33523.0,205.87,206.17,205.76,206.04,33523.0
2018-10-05 15:25:00,205.99,206.09,205.75,205.86,24226.0,205.99,206.09,205.75,205.86,24226.0
2018-10-05 15:30:00,205.86,205.89,205.27,205.27,31529.0,205.86,205.89,205.27,205.27,31529.0
2018-10-05 15:35:00,205.26,205.37,205.06,205.26,20804.0,205.26,205.37,205.06,205.26,20804.0
2018-10-05 15:40:00,205.26,205.83,205.23,205.78,21958.0,205.26,205.83,205.23,205.78,21958.0
2018-10-05 15:45:00,205.87,206.31,205.84,206.1,45196.0,205.87,206.31,205.84,206.1,45196.0
2018-10-05 15:50:00,206.1,206.19,205.68,205.86,45593.0,206.1,206.19,205.68,205.86,45593.0
2018-10-05 15:55:00,205.89,206.01,205.49,205.62,128605.0,205.89,206.01,205.49,205.62,128605.0
2018-10-08 09:30:00,200.59,200.63,198.19,200.04,226781.0,200.59,200.63,198.19,200.04,226781.0
2018-10-08 09:35:00,200.03,201.99,199.9,200.7,95048.0,200.03,201.99,199.9,200.7,95048.0
2018-10-08 09:40:00,200.66,201.48,200.15,200.63,127125.0,200.66,201.48,200.15,200.63,127125.0
2018-10-08 09:45:00,200.62,201.04,200.01,200.65,91234.0,200.62,201.04,200.01,200.65,91234.0
2018-10-08 09:50:00,200.6,201.8,200.03,201.3,155675.0,200.6,201.8,200.03,201.3,155675.0
2018-10-08 09:55:00,201.19,201.97,201.08,201.34,92156.0,201.19,201.97,201.08,201.34,92156.0
2018-10-08 10:00:00,201.34,201.38,200.65,201.14,72724.0,201.34,201.38,200.65,201.14,72724.0
2018-10-08 10:05:00,201.25,201.32,200.31,201.32,31192.0,201.25,201.32,200.31,201.32,31192.0
2018-10-08 10:10:00,201.4,203.01,200.94,202.58,71568.0,201.4,203.01,200.94,202.58,71568.0
2018-10-08 10:15:00,202.5,203.1,202.22,202.52,26520.0,202.5,203.1,202.22,202.52,26520.0
2018-10-08 10:20:00,202.39,203.28,202.31,203.27,28712.0,202.39,203.28,202.31,203.27,28712.0
2018-10-08 10:25:00,203.26,203.88,202.94,203.83,33055.0,203.26,203.88,202.94,203.83,33055.0
2018-10-08 10:30:00,203.76,203.9,203.26,203.44,29867.0,203.76,203.9,203.26,203.44,29867.0
2018-10-08 10:35:00,203.43,203.44,202.59,203.22,21045.0,203.43,203.44,202.59,203.22,21045.0
2018-10-08 10:40:00,203.21,203.84,203.12,203.25,16544.0,203.21,203.84,203.12,203.25,16544.0
2018-10-08 10:45:00,203.33,203.55,202.97,203.0,23088.0,203.33,203.55,202.97,203.0,23088.0
2018-10-08 10:50:00,203.05,203.22,202.6,203.19,28487.0,203.05,203.22,202.6,203.19,28487.0
2018-10-08 10:55:00,203.14,204.23,203.08,204.11,32269.0,203.14,204.23,203.08,204.11,32269.0
2018-10-08 11:00:00,204.18,204.18,203.3,203.38,14551.0,204.18,204.18,203.3,203.38,14551.0
2018-10-08 11:05:00,203.41,203.41,202.36,202.71,18888.0,203.41,203.41,202.36,202.71,18888.0
2018-10-08 11:10:00,202.73,203.0,202.55,202.71,27775.0,202.73,203.0,202.55,202.71,27775.0
2018-10-08 11:15:00,202.71,202.72,202.0,202.1,47851.0,202.71,202.72,202.0,202.1,47851.0
2018-10-08 11:20:00,202.18,202.18,201.71,201.88,43122.0,202.18,202.18,201.71,201.88,43122.0
2018-10-08 11:25:00,201.73,201.83,201.21,201.4,10821.0,201.73,201.83,201.21,201.4,10821.0
2018-10-08 11:30:00,201.15,201.75,201.15,201.26,20534.0,201.15,201.75,201.15,201.26,20534.0
2018-10-08 11:35:00,201.26,201.4,200.59,200.79,31087.0,201.26,201.4,200.59,200.79,31087.0
2018-10-08 11:40:00,200.86,200.95,200.12,200.73,39170.0,200.86,200.95,200.12,200.73,39170.0
2018-10-08 11:45:00,200.68,200.7,200.22,200.47,33704.0,200.68,200.7,200.22,200.47,33704.0
2018-10-08 11:50:00,200.5,201.57,200.5,201.57,83226.0,200.5,201.57,200.5,201.57,83226.0
2018-10-08 11:55:00,201.49,201.66,201.15,201.6,18245.0,201.49,201.66,201.15,201.6,18245.0
2018-10-08 12:00:00,201.47,201.74,200.98,201.59,13186.0,201.47,201.74,200.98,201.59,13186.0
2018-10-08 12:05:00,201.58,201.68,201.3,201.36,14125.0,201.58,201.68,201.3,201.36,14125.0
2018-10-08 12:10:00,201.4,201.41,200.93,201.06,7159.0,201.4,201.41,200.93,201.06,7159.0
2018-10-08 12:15:00,201.28,201.45,201.0,201.0,6944.0,201.28,201.45,201.0,201.0,6944.0
2018-10-08 12:20:00,201.1,201.6,200.57,201.53,27630.0,201.1,201.6,200.57,201.53,27630.0
2018-10-08 12:25:00,201.52,201.75,201.24,201.62,22969.0,201.52,201.75,201.24,201.62,22969.0
2018-10-08 12:30:00,201.52,201.56,200.96,201.08,18390.0,201.52,201.56,200.96,201.08,18390.0
2018-10-08 12:35:00,201.05,201.58,200.98,201.41,7010.0,201.05,201.58,200.98,201.41,7010.0
2018-10-08 12:40:00,201.41,201.55,201.35,201.51,7438.0,201.41,201.55,201.35,201.51,7438.0
2018-10-08 12:45:00,201.58,201.6,201.0,201.13,12042.0,201.58,201.6,201.0,201.13,12042.0
2018-10-08 12:50:00,201.18,201.41,200.89,200.92,4956.0,201.18,201.41,200.89,200.92,4956.0
2018-10-08 12:55:00,200.89,200.99,199.68,199.72,36979.0,200.89,200.99,199.68,199.72,36979.0
2018-10-08 13:00:00,199.85,200.42,199.71,200.27,11165.0,199.85,200.42,199.71,200.27,11165.0
2018-10-08 13:05:00,200.3,200.76,200.21,200.67,14536.0,200.3,200.76,200.21,200.67,14536.0
2018-10-08 13:10:00,200.65,200.71,200.2,200.31,13488.0,200.65,200.71,200.2,200.31,13488.0
2018-10-08 13:15:00,200.15,200.48,200.0,200.17,8102.0,200.15,200.48,200.0,200.17,8102.0
2018-10-08 13:20:00,200.11,200.45,200.0,200.4,10854.0,200.11,200.45,200.0,200.4,10854.0
2018-10-08 13:25:00,200.28,200.7,200.28,200.45,5918.0,200.28,200.7,200.28,200.45,5918.0
2018-10-08 13:30:00,200.55,201.06,200.55,201.0,6932.0,200.55,201.06,200.55,201.0,6932.0
2018-10-08 13:35:00,201.18,201.62,201.07,201.53,7504.0,201.18,201.62,201.07,201.53,7504.0
2018-10-08 13:40:00,201.7,202.23,201.7,202.04,16661.0,201.7,202.23,201.7,202.04,16661.0
2018-10-08 13:45:00,201.87,202.26,201.78,202.16,13542.0,201.87,202.26,201.78,202.16,13542.0
2018-10-08 13:50:00,202.2,202.49,202.14,202.37,24583.0,202.2,202.49,202.14,202.37,24583.0
2018-10-08 13:55:00,202.35,202.35,201.94,202.17,9736.0,202.35,202.35,201.94,202.17,9736.0
2018-10-08 14:00:00,202.18,203.0,202.1,202.92,10984.0,202.18,203.0,202.1,202.92,10984.0
2018-10-08 14:05:00,202.92,203.62,202.85,203.47,10301.0,202.92,203.62,202.85,203.47,10301.0
2018-10-08 14:10:00,203.36,203.6,202.86,203.08,19051.0,203.36,203.6,202.86,203.08,19051.0
2018-10-08 14:15:00,203.12,203.45,202.91,203.02,18357.0,203.12,203.45,202.91,203.02,18357.0
2018-10-08 14:20:00,203.01,203.49,202.85,202.98,11977.0,203.01,203.49,202.85,202.98,11977.0
2018-10-08 14:25:00,203.09,203.15,202.82,202.9,16068.0,203.09,203.15,202.82,202.9,16068.0
2018-10-08 14:30:00,202.9,203.65,202.9,203.14,21188.0,202.9,203.65,202.9,203.14,21188.0
2018-10-08 14:35:00,203.12,203.26,202.96,203.26,15203.0,203.12,203.26,202.96,203.26,15203.0
2018-10-08 14:40:00,203.21,203.33,203.02,203.32,14669.0,203.21,203.33,203.02,203.32,14669.0
2018-10-08 14:45:00,203.25,203.88,203.06,203.83,19524.0,203.25,203.88,203.06,203.83,19524.0
2018-10-08 14:50:00,203.87,204.2,203.65,203.81,22959.0,203.87,204.2,203.65,203.81,22959.0
2018-10-08 14:55:00,203.73,204.06,203.4,203.55,26109.0,203.73,204.06,203.4,203.55,26109.0
2018-10-08 15:00:00,203.55,204.42,203.55,203.97,20884.0,203.55,204.42,203.55,203.97,20884.0
2018-10-08 15:05:00,204.0,204.08,203.71,204.0,5468.0,204.0,204.08,203.71,204.0,5468.0
2018-10-08 15:10:00,203.96,204.46,203.93,204.33,11539.0,203.96,204.46,203.93,204.33,11539.0
2018-10-08 15:15:00,204.27,204.63,204.27,204.37,23309.0,204.27,204.63,204.27,204.37,23309.0
2018-10-08 15:20:00,204.32,204.41,203.43,203.48,21487.0,204.32,204.41,203.43,203.48,21487.0
2018-10-08 15:25:00,203.44,203.8,203.39,203.57,13537.0,203.44,203.8,203.39,203.57,13537.0
2018-10-08 15:30:00,203.64,203.98,203.52,203.67,12188.0,203.64,203.98,203.52,203.67,12188.0
2018-10-08 15:35:00,203.71,203.96,203.55,203.83,15365.0,203.71,203.96,203.55,203.83,15365.0
2018-10-08 15:40:00,203.93,204.0,203.64,203.75,20717.0,203.93,204.0,203.64,203.75,20717.0
2018-10-08 15:45:00,203.75,203.92,203.67,203.7,22696.0,203.75,203.92,203.67,203.7,22696.0
2018-10-08 15:50:00,203.78,204.01,203.62,203.84,48571.0,203.78,204.01,203.62,203.84,48571.0
2018-10-08 15:55:00,203.84,204.07,203.78,203.98,142616.0,203.84,204.07,203.78,203.98,142616.0
2018-10-09 09:30:00,201.8,202.0,199.81,201.29,122040.0,201.8,202.0,199.81,201.29,122040.0
2018-10-09 09:35:00,201.17,201.96,200.43,200.47,60070.0,201.17,201.96,200.43,200.47,60070.0
2018-10-09 09:40:00,200.4,200.87,199.83,200.72,50110.0,200.4,200.87,199.83,200.72,50110.0
2018-10-09 09:45:00,200.89,200.93,199.42,200.33,53728.0,200.89,200.93,199.42,200.33,53728.0
2018-10-09 09:50:00,200.35,200.7,200.03,200.37,64490.0,200.35,200.7,200.03,200.37,64490.0
2018-10-09 09:55:00,200.34,201.58,200.0,201.24,100410.0,200.34,201.58,200.0,201.24,100410.0
2018-10-09 10:00:00,201.32,201.6,200.45,200.75,31957.0,201.32,201.6,200.45,200.75,31957.0
2018-10-09 10:05:00,200.82,200.92,200.2,200.25,27337.0,200.82,200.92,200.2,200.25,27337.0
2018-10-09 10:10:00,200.29,200.55,199.88,200.31,24845.0,200.29,200.55,199.88,200.31,24845.0
2018-10-09 10:15:00,200.33,200.68,200.18,200.64,20191.0,200.33,200.68,200.18,200.64,20191.0
2018-10-09 10:20:00,200.69,201.7,200.56,201.7,28549.0,200.69,201.7,200.56,201.7,28549.0
2018-10-09 10:25:00,201.64,202.24,201.52,201.63,28456.0,201.64,202.24,201.52,201.63,28456.0
2018-10-09 10:30:00,201.74,202.21,201.73,201.84,21308.0,201.74,202.21,201.73,201.84,21308.0
2018-10-09 10:35:00,201.85,201.96,201.55,201.7,23276.0,201.85,201.96,201.55,201.7,23276.0
2018-10-09 10:40:00,201.73,202.66,201.7,202.36,53637.0,201.73,202.66,201.7,202.36,53637.0
2018-10-09 10:45:00,202.43,202.86,202.41,202.51,26339.0,202.43,202.86,202.41,202.51,26339.0
2018-10-09 10:50:00,202.4,202.5,201.95,202.25,41837.0,202.4,202.5,201.95,202.25,41837.0
2018-10-09 10:55:00,202.33,202.69,201.52,201.66,42409.0,202.33,202.69,201.52,201.66,42409.0
2018-10-09 11:00:00,201.7,202.02,201.27,201.31,24593.0,201.7,202.02,201.27,201.31,24593.0
2018-10-09 11:05:00,201.24,201.32,200.92,200.94,15818.0,201.24,201.32,200.92,200.94,15818.0
2018-10-09 11:10:00,201.01,201.58,200.86,201.48,13725.0,201.01,201.58,200.86,201.48,13725.0
2018-10-09 11:15:00,201.41,201.92,201.34,201.51,19384.0,201.41,201.92,201.34,201.51,19384.0
2018-10-09 11:20:00,201.55,202.25,201.43,202.24,12784.0,201.55,202.25,201.43,202.24,12784.0
2018-10-09 11:25:00,202.24,202.88,202.24,202.41,18651.0,202.24,202.88,202.24,202.41,18651.0
2018-10-09 11:30:00,202.52,202.72,202.38,202.62,10974.0,202.52,202.72,202.38,202.62,10974.0
2018-10-09 11:35:00,202.5,202.66,202.16,202.17,15123.0,202.5,202.66,202.16,202.17,15123.0
2018-10-09 11:40:00,202.09,202.42,201.73,202.17,10853.0,202.09,202.42,201.73,202.17,10853.0
2018-10-09 11:45:00,202.11,202.5,201.98,202.46,9885.0,202.11,202.5,201.98,202.46,9885.0
2018-10-09 11:50:00,202.41,203.01,202.36,202.92,14354.0,202.41,203.01,202.36,202.92,14354.0
2018-10-09 11:55:00,202.91,203.36,202.68,202.68,10545.0,202.91,203.36,202.68,202.68,10545.0
2018-10-09 12:00:00,202.65,203.24,202.61,202.77,14391.0,202.65,203.24,202.61,202.77,14391.0
2018-10-09 12:05:00,202.81,203.14,202.68,202.88,17043.0,202.81,203.14,202.68,202.88,17043.0
2018-10-09 12:10:00,202.84,202.92,202.3,202.31,16123.0,202.84,202.92,202.3,202.31,16123.0
2018-10-09 12:15:00,202.37,202.59,202.08,202.18,16285.0,202.37,202.59,202.08,202.18,16285.0
2018-10-09 12:20:00,202.17,202.51,202.1,202.47,11329.0,202.17,202.51,202.1,202.47,11329.0
2018-10-09 12:25:00,202.45,202.77,202.36,202.36,12357.0,202.45,202.77,202.36,202.36,12357.0
2018-10-09 12:30:00,202.28,202.3,201.88,201.97,15346.0,202.28,202.3,201.88,201.97,15346.0
2018-10-09 12:35:00,202.05,202.31,202.0,202.17,8918.0,202.05,202.31,202.0,202.17,8918.0
2018-10-09 12:40:00,202.08,202.18,201.34,201.34,6665.0,202.08,202.18,201.34,201.34,6665.0
2018-10-09 12:45:00,201.31,201.55,200.92,201.46,12082.0,201.31,201.55,200.92,201.46,12082.0
2018-10-09 12:50:00,201.39,201.4,201.03,201.18,7783.0,201.39,201.4,201.03,201.18,7783.0
2018-10-09 12:55:00,201.05,201.21,200.96,201.12,7275.0,201.05,201.21,200.96,201.12,7275.0
2018-10-09 13:00:00,201.01,201.01,200.35,200.54,10154.0,201.01,201.01,200.35,200.54,10154.0
2018-10-09 13:05:00,200.71,201.1,200.62,200.75,11892.0,200.71,201.1,200.62,200.75,11892.0
2018-10-09 13:10:00,200.87,200.98,200.59,200.6,21064.0,200.87,200.98,200.59,200.6,21064.0
2018-10-09 13:15:00,200.5,200.58,200.31,200.37,19250.0,200.5,200.58,200.31,200.37,19250.0
2018-10-09 13:20:00,200.39,200.6,200.36,200.56,8360.0,200.39,200.6,200.36,200.56,8360.0
2018-10-09 13:25:00,200.5,200.55,200.18,200.44,16096.0,200.5,200.55,200.18,200.44,16096.0
2018-10-09 13:30:00,200.44,200.51,200.08,200.29,64173.0,200.44,200.51,200.08,200.29,64173.0
2018-10-09 13:35:00,200.29,200.29,199.91,199.95,25629.0,200.29,200.29,199.91,199.95,25629.0
2018-10-09 13:40:00,199.93,200.17,199.88,200.11,18641.0,199.93,200.17,199.88,200.11,18641.0
2018-10-09 13:45:00,200.06,200.44,200.01,200.43,19436.0,200.06,200.44,200.01,200.43,19436.0
2018-10-09 13:50:00,200.37,200.44,200.22,200.35,50907.0,200.37,200.44,200.22,200.35,50907.0
2018-10-09 13:55:00,200.36,200.49,200.19,200.23,5633.0,200.36,200.49,200.19,200.23,5633.0
2018-10-09 14:00:00,200.28,200.28,200.01,200.08,6900.0,200.28,200.28,200.01,200.08,6900.0
2018-10-09 14:05:00,200.02,200.55,200.01,200.55,11863.0,200.02,200.55,200.01,200.55,11863.0
2018-10-09 14:10:00,200.6,201.0,200.47,200.94,22073.0,200.6,201.0,200.47,200.94,22073.0
2018-10-09 14:15:00,200.91,201.0,200.6,200.73,19654.0,200.91,201.0,200.6,200.73,19654.0
2018-10-09 14:20:00,200.7,201.52,200.7,201.23,35858.0,200.7,201.52,200.7,201.23,35858.0
2018-10-09 14:25:00,201.22,201.5,201.12,201.25,26845.0,201.22,201.5,201.12,201.25,26845.0
2018-10-09 14:30:00,201.35,201.38,200.7,200.7,37347.0,201.35,201.38,200.7,200.7,37347.0
2018-10-09 14:35:00,200.79,201.15,200.69,200.93,19918.0,200.79,201.15,200.69,200.93,19918.0
2018-10-09 14:40:00,200.77,200.92,200.49,200.85,6998.0,200.77,200.92,200.49,200.85,6998.0
2018-10-09 14:45:00,200.85,201.04,200.63,200.95,7628.0,200.85,201.04,200.63,200.95,7628.0
2018-10-09 14:50:00,200.95,201.34,200.94,201.24,8815.0,200.95,201.34,200.94,201.24,8815.0
2018-10-09 14:55:00,201.19,201.28,201.01,201.01,8439.0,201.19,201.28,201.01,201.01,8439.0
2018-10-09 15:00:00,201.05,201.16,200.82,200.89,11557.0,201.05,201.16,200.82,200.89,11557.0
2018-10-09 15:05:00,200.93,201.3,200.93,201.18,10688.0,200.93,201.3,200.93,201.18,10688.0
2018-10-09 15:10:00,201.16,201.2,201.01,201.15,16003.0,201.16,201.2,201.01,201.15,16003.0
2018-10-09 15:15:00,201.07,201.33,200.95,201.17,32031.0,201.07,201.33,200.95,201.17,32031.0
2018-10-09 15:20:00,201.21,201.22,200.66,200.71,14602.0,201.21,201.22,200.66,200.71,14602.0
2018-10-09 15:25:00,200.77,200.88,200.57,200.63,21488.0,200.77,200.88,200.57,200.63,21488.0
2018-10-09 15:30:00,200.62,200.95,200.57,200.92,32104.0,200.62,200.95,200.57,200.92,32104.0
2018-10-09 15:35:00,200.93,201.15,200.8,201.14,29320.0,200.93,201.15,200.8,201.14,29320.0
2018-10-09 15:40:00,201.12,201.17,200.97,201.17,36845.0,201.12,201.17,200.97,201.17,36845.0
2018-10-09 15:45:00,201.2,201.37,201.03,201.04,51852.0,201.2,201.37,201.03,201.04,51852.0
2018-10-09 15:50:00,201.04,201.15,200.8,201.15,61127.0,201.04,201.15,200.8,201.15,61127.0
2018-10-09 15:55:00,201.1,201.16,200.67,200.84,115507.0,201.1,201.16,200.67,200.84,115507.0
2018-10-10 09:30:00,198.0,198.8,197.71,198.16,127286.0,198.0,198.8,197.71,198.16,127286.0
2018-10-10 09:35:00,198.05,198.5,196.32,196.58,100392.0,198.05,198.5,196.32,196.58,100392.0
2018-10-10 09:40:00,196.5,197.29,196.12,196.44,77366.0,196.5,197.29,196.12,196.44,77366.0
2018-10-10 09:45:00,196.34,196.72,195.28,195.53,66759.0,196.34,196.72,195.28,195.53,66759.0
2018-10-10 09:50:00,195.47,195.5,193.64,194.23,102902.0,195.47,195.5,193.64,194.23,102902.0
2018-10-10 09:55:00,194.13,194.54,192.65,193.44,103697.0,194.13,194.54,192.65,193.44,103697.0
2018-10-10 10:00:00,193.3,194.34,192.2,192.64,128116.0,193.3,194.34,192.2,192.64,128116.0
2018-10-10 10:05:00,192.74,194.46,192.5,194.46,93442.0,192.74,194.46,192.5,194.46,93442.0
2018-10-10 10:10:00,194.32,195.05,193.72,194.5,54268.0,194.32,195.05,193.72,194.5,54268.0
2018-10-10 10:15:00,194.23,194.51,193.31,194.49,72819.0,194.23,194.51,193.31,194.49,72819.0
2018-10-10 10:20:00,194.41,194.73,194.13,194.68,62019.0,194.41,194.73,194.13,194.68,62019.0
2018-10-10 10:25:00,194.63,195.21,194.4,195.06,46065.0,194.63,195.21,194.4,195.06,46065.0
2018-10-10 10:30:00,194.96,195.3,194.11,194.6,57785.0,194.96,195.3,194.11,194.6,57785.0
2018-10-10 10:35:00,194.51,194.6,194.03,194.48,34791.0,194.51,194.6,194.03,194.48,34791.0
2018-10-10 10:40:00,194.44,194.55,193.83,194.34,55650.0,194.44,194.55,193.83,194.34,55650.0
2018-10-10 10:45:00,194.31,195.0,193.91,194.62,40777.0,194.31,195.0,193.91,194.62,40777.0
2018-10-10 10:50:00,194.86,195.23,194.71,194.72,35905.0,194.86,195.23,194.71,194.72,35905.0
2018-10-10 10:55:00,194.83,194.9,193.79,194.18,37627.0,194.83,194.9,193.79,194.18,37627.0
2018-10-10 11:00:00,194.14,194.45,193.55,193.55,15964.0,194.14,194.45,193.55,193.55,15964.0
2018-10-10 11:05:00,193.67,193.89,192.8,193.27,36934.0,193.67,193.89,192.8,193.27,36934.0
2018-10-10 11:10:00,193.26,193.74,192.84,193.18,24155.0,193.26,193.74,192.84,193.18,24155.0
2018-10-10 11:15:00,193.15,193.69,193.07,193.11,24289.0,193.15,193.69,193.07,193.11,24289.0
2018-10-10 11:20:00,193.12,193.35,192.55,192.84,29874.0,193.12,193.35,192.55,192.84,29874.0
2018-10-10 11:25:00,192.8,193.88,192.72,193.83,38058.0,192.8,193.88,192.72,193.83,38058.0
2018-10-10 11:30:00,193.83,193.85,193.34,193.47,36344.0,193.83,193.85,193.34,193.47,36344.0
2018-10-10 11:35:00,193.5,193.53,193.07,193.28,27148.0,193.5,193.53,193.07,193.28,27148.0
2018-10-10 11:40:00,193.39,193.95,193.34,193.88,22079.0,193.39,193.95,193.34,193.88,22079.0
2018-10-10 11:45:00,193.92,194.44,193.63,194.44,20950.0,193.92,194.44,193.63,194.44,20950.0
2018-10-10 11:50:00,194.39,194.39,193.8,194.27,14272.0,194.39,194.39,193.8,194.27,14272.0
2018-10-10 11:55:00,194.19,194.45,193.9,194.09,36298.0,194.19,194.45,193.9,194.09,36298.0
2018-10-10 12:00:00,194.02,194.49,193.94,194.45,35802.0,194.02,194.49,193.94,194.45,35802.0
2018-10-10 12:05:00,194.38,194.46,193.75,194.46,21331.0,194.38,194.46,193.75,194.46,21331.0
2018-10-10 12:10:00,194.44,195.02,194.29,194.95,15458.0,194.44,195.02,194.29,194.95,15458.0
2018-10-10 12:15:00,194.98,195.65,194.88,195.62,23791.0,194.98,195.65,194.88,195.62,23791.0
2018-10-10 12:20:00,195.51,195.66,194.57,194.81,25835.0,195.51,195.66,194.57,194.81,25835.0
2018-10-10 12:25:00,194.8,195.05,194.67,194.81,28247.0,194.8,195.05,194.67,194.81,28247.0
2018-10-10 12:30:00,194.75,194.92,194.47,194.92,14401.0,194.75,194.92,194.47,194.92,14401.0
2018-10-10 12:35:00,194.88,195.0,194.61,194.84,28041.0,194.88,195.0,194.61,194.84,28041.0
2018-10-10 12:40:00,194.94,195.15,194.6,194.96,30489.0,194.94,195.15,194.6,194.96,30489.0
2018-10-10 12:45:00,194.82,195.15,194.74,194.86,9603.0,194.82,195.15,194.74,194.86,9603.0
2018-10-10 12:50:00,194.84,195.3,194.69,194.86,18012.0,194.84,195.3,194.69,194.86,18012.0
2018-10-10 12:55:00,194.98,195.06,194.8,194.96,11665.0,194.98,195.06,194.8,194.96,11665.0
2018-10-10 13:00:00,194.87,194.88,194.33,194.5,15101.0,194.87,194.88,194.33,194.5,15101.0
2018-10-10 13:05:00,194.41,195.38,194.41,195.38,12025.0,194.41,195.38,194.41,195.38,12025.0
2018-10-10 13:10:00,195.47,195.96,195.27,195.96,17058.0,195.47,195.96,195.27,195.96,17058.0
2018-10-10 13:15:00,195.84,196.58,195.79,196.55,20453.0,195.84,196.58,195.79,196.55,20453.0
2018-10-10 13:20:00,196.53,196.6,196.3,196.53,16071.0,196.53,196.6,196.3,196.53,16071.0
2018-10-10 13:25:00,196.49,196.5,196.02,196.28,18699.0,196.49,196.5,196.02,196.28,18699.0
2018-10-10 13:30:00,196.27,196.36,195.92,196.14,8763.0,196.27,196.36,195.92,196.14,8763.0
2018-10-10 13:35:00,196.27,196.31,195.88,195.89,7253.0,196.27,196.31,195.88,195.89,7253.0
2018-10-10 13:40:00,196.1,196.1,195.49,195.86,8959.0,196.1,196.1,195.49,195.86,8959.0
2018-10-10 13:45:00,196.0,196.6,196.0,196.45,12783.0,196.0,196.6,196.0,196.45,12783.0
2018-10-10 13:50:00,196.31,196.47,196.02,196.29,10138.0,196.31,196.47,196.02,196.29,10138.0
2018-10-10 13:55:00,196.34,196.34,195.85,196.07,6615.0,196.34,196.34,195.85,196.07,6615.0
2018-10-10 14:00:00,196.05,196.26,195.84,196.23,16576.0,196.05,196.26,195.84,196.23,16576.0
2018-10-10 14:05:00,196.14,196.14,195.35,195.75,15955.0,196.14,196.14,195.35,195.75,15955.0
2018-10-10 14:10:00,195.69,196.2,195.68,195.84,11881.0,195.69,196.2,195.68,195.84,11881.0
2018-10-10 14:15:00,195.92,196.48,195.92,196.12,11486.0,195.92,196.48,195.92,196.12,11486.0
2018-10-10 14:20:00,196.19,196.26,195.74,195.92,10526.0,196.19,196.26,195.74,195.92,10526.0
2018-10-10 14:25:00,195.95,196.29,195.62,196.27,13690.0,195.95,196.29,195.62,196.27,13690.0
2018-10-10 14:30:00,196.39,196.6,195.93,195.93,7877.0,196.39,196.6,195.93,195.93,7877.0
2018-10-10 14:35:00,195.96,196.18,195.37,195.82,38493.0,195.96,196.18,195.37,195.82,38493.0
2018-10-10 14:40:00,195.9,195.9,195.13,195.13,19786.0,195.9,195.9,195.13,195.13,19786.0
2018-10-10 14:45:00,195.33,195.8,195.26,195.66,18302.0,195.33,195.8,195.26,195.66,18302.0
2018-10-10 14:50:00,195.66,195.8,195.32,195.79,21750.0,195.66,195.8,195.32,195.79,21750.0
2018-10-10 14:55:00,195.75,195.95,195.56,195.7,17369.0,195.75,195.95,195.56,195.7,17369.0
2018-10-10 15:00:00,195.81,195.81,195.04,195.4,18063.0,195.81,195.81,195.04,195.4,18063.0
2018-10-10 15:05:00,195.34,195.55,195.1,195.28,23001.0,195.34,195.55,195.1,195.28,23001.0
2018-10-10 15:10:00,195.22,195.42,194.8,195.22,30602.0,195.22,195.42,194.8,195.22,30602.0
2018-10-10 15:15:00,195.08,195.61,195.08,195.27,18372.0,195.08,195.61,195.08,195.27,18372.0
2018-10-10 15:20:00,195.26,195.91,195.25,195.82,29559.0,195.26,195.91,195.25,195.82,29559.0
2018-10-10 15:25:00,195.76,195.81,195.15,195.81,17883.0,195.76,195.81,195.15,195.81,17883.0
2018-10-10 15:30:00,195.76,195.76,195.23,195.3,29169.0,195.76,195.76,195.23,195.3,29169.0
2018-10-10 15:35:00,195.25,195.32,194.8,194.87,34282.0,195.25,195.32,194.8,194.87,34282.0
2018-10-10 15:40:00,194.86,195.3,194.66,195.12,74720.0,194.86,195.3,194.66,195.12,74720.0
2018-10-10 15:45:00,195.13,195.6,194.42,195.42,81846.0,195.13,195.6,194.42,195.42,81846.0
2018-10-10 15:50:00,195.39,195.4,194.64,194.89,110771.0,195.39,195.4,194.64,194.89,110771.0
2018-10-10 15:55:00,194.89,194.96,194.15,194.28,226396.0,194.89,194.96,194.15,194.28,226396.0
2018-10-11 09:30:00,189.38,194.19,189.0,193.61,300468.0,189.38,194.19,189.0,193.61,300468.0
2018-10-11 09:35:00,193.65,193.86,191.68,191.89,86728.0,193.65,193.86,191.68,191.89,86728.0
2018-10-11 09:40:00,191.83,193.27,191.63,192.68,63760.0,191.83,193.27,191.63,192.68,63760.0
2018-10-11 09:45:00,192.68,195.8,192.5,195.43,105165.0,192.68,195.8,192.5,195.43,105165.0
2018-10-11 09:50:00,195.25,196.79,195.21,196.58,60598.0,195.25,196.79,195.21,196.58,60598.0
2018-10-11 09:55:00,196.6,197.6,196.22,197.4,64102.0,196.6,197.6,196.22,197.4,64102.0
2018-10-11 10:00:00,197.38,197.44,196.2,196.22,74748.0,197.38,197.44,196.2,196.22,74748.0
2018-10-11 10:05:00,196.3,196.51,195.28,196.46,61948.0,196.3,196.51,195.28,196.46,61948.0
2018-10-11 10:10:00,196.55,196.6,194.97,195.11,49513.0,196.55,196.6,194.97,195.11,49513.0
2018-10-11 10:15:00,195.08,195.66,194.78,195.0,61376.0,195.08,195.66,194.78,195.0,61376.0
2018-10-11 10:20:00,195.02,195.35,194.66,194.89,32465.0,195.02,195.35,194.66,194.89,32465.0
2018-10-11 10:25:00,194.63,195.5,194.57,195.45,21290.0,194.63,195.5,194.57,195.45,21290.0
2018-10-11 10:30:00,195.28,195.59,194.89,195.13,28474.0,195.28,195.59,194.89,195.13,28474.0
2018-10-11 10:35:00,195.21,195.56,194.93,195.29,19926.0,195.21,195.56,194.93,195.29,19926.0
2018-10-11 10:40:00,195.24,195.52,194.72,194.85,22775.0,195.24,195.52,194.72,194.85,22775.0
2018-10-11 10:45:00,194.98,195.0,194.04,194.04,30507.0,194.98,195.0,194.04,194.04,30507.0
2018-10-11 10:50:00,194.2,195.15,194.2,194.68,19044.0,194.2,195.15,194.2,194.68,19044.0
2018-10-11 10:55:00,194.72,195.1,194.52,194.61,14978.0,194.72,195.1,194.52,194.61,14978.0
2018-10-11 11:00:00,194.85,194.85,193.37,193.39,32436.0,194.85,194.85,193.37,193.39,32436.0
2018-10-11 11:05:00,193.56,194.06,193.4,193.73,25306.0,193.56,194.06,193.4,193.73,25306.0
2018-10-11 11:10:00,193.65,193.73,192.65,192.86,38211.0,193.65,193.73,192.65,192.86,38211.0
2018-10-11 11:15:00,192.96,193.8,192.78,193.33,42600.0,192.96,193.8,192.78,193.33,42600.0
2018-10-11 11:20:00,193.36,194.0,193.23,193.46,32652.0,193.36,194.0,193.23,193.46,32652.0
2018-10-11 11:25:00,193.6,193.93,193.17,193.62,34421.0,193.6,193.93,193.17,193.62,34421.0
2018-10-11 11:30:00,193.65,193.73,192.98,193.54,20388.0,193.65,193.73,192.98,193.54,20388.0
2018-10-11 11:35:00,193.5,193.65,192.93,193.63,18328.0,193.5,193.65,192.93,193.63,18328.0
2018-10-11 11:40:00,193.7,194.9,193.67,194.9,26981.0,193.7,194.9,193.67,194.9,26981.0
2018-10-11 11:45:00,194.9,195.87,194.65,195.87,30360.0,194.9,195.87,194.65,195.87,30360.0
2018-10-11 11:50:00,195.73,196.5,195.28,195.58,25023.0,195.73,196.5,195.28,195.58,25023.0
2018-10-11 11:55:00,195.3,196.11,195.27,195.67,25607.0,195.3,196.11,195.27,195.67,25607.0
2018-10-11 12:00:00,195.58,196.26,195.06,195.37,82800.0,195.58,196.26,195.06,195.37,82800.0
2018-10-11 12:05:00,195.39,195.5,194.59,194.59,60219.0,195.39,195.5,194.59,194.59,60219.0
2018-10-11 12:10:00,194.84,195.46,194.84,195.34,18658.0,194.84,195.46,194.84,195.34,18658.0
2018-10-11 12:15:00,195.24,195.53,194.86,195.44,21087.0,195.24,195.53,194.86,195.44,21087.0
2018-10-11 12:20:00,195.35,196.0,195.35,195.79,11908.0,195.35,196.0,195.35,195.79,11908.0
2018-10-11 12:25:00,195.88,196.09,195.5,195.5,14877.0,195.88,196.09,195.5,195.5,14877.0
2018-10-11 12:30:00,195.4,195.45,194.9,195.03,11118.0,195.4,195.45,194.9,195.03,11118.0
2018-10-11 12:35:00,195.06,195.21,194.8,194.84,8813.0,195.06,195.21,194.8,194.84,8813.0
2018-10-11 12:40:00,194.76,195.49,194.7,195.49,7107.0,194.76,195.49,194.7,195.49,7107.0
2018-10-11 12:45:00,195.37,195.55,194.74,195.01,10963.0,195.37,195.55,194.74,195.01,10963.0
2018-10-11 12:50:00,194.85,195.09,194.54,194.94,32963.0,194.85,195.09,194.54,194.94,32963.0
2018-10-11 12:55:00,194.86,194.92,194.5,194.76,20221.0,194.86,194.92,194.5,194.76,20221.0
2018-10-11 13:00:00,194.63,194.87,194.23,194.24,69636.0,194.63,194.87,194.23,194.24,69636.0
2018-10-11 13:05:00,194.31,194.52,193.92,194.09,36777.0,194.31,194.52,193.92,194.09,36777.0
2018-10-11 13:10:00,194.09,194.5,193.98,194.31,14923.0,194.09,194.5,193.98,194.31,14923.0
2018-10-11 13:15:00,194.29,194.9,194.28,194.69,16731.0,194.29,194.9,194.28,194.69,16731.0
2018-10-11 13:20:00,194.63,194.89,194.39,194.45,11465.0,194.63,194.89,194.39,194.45,11465.0
2018-10-11 13:25:00,194.43,194.87,194.34,194.87,19470.0,194.43,194.87,194.34,194.87,19470.0
2018-10-11 13:30:00,194.88,194.94,194.57,194.59,11417.0,194.88,194.94,194.57,194.59,11417.0
2018-10-11 13:35:00,194.65,194.92,194.48,194.92,6310.0,194.65,194.92,194.48,194.92,6310.0
2018-10-11 13:40:00,194.94,194.98,194.44,194.57,16398.0,194.94,194.98,194.44,194.57,16398.0
2018-10-11 13:45:00,194.61,194.77,194.22,194.22,10453.0,194.61,194.77,194.22,194.22,10453.0
2018-10-11 13:50:00,194.16,194.46,193.9,194.39,13004.0,194.16,194.46,193.9,194.39,13004.0
2018-10-11 13:55:00,194.35,194.65,194.1,194.64,13473.0,194.35,194.65,194.1,194.64,13473.0
2018-10-11 14:00:00,194.57,194.84,194.51,194.83,17369.0,194.57,194.84,194.51,194.83,17369.0
2018-10-11 14:05:00,194.84,194.9,194.32,194.38,16086.0,194.84,194.9,194.32,194.38,16086.0
2018-10-11 14:10:00,194.34,194.36,193.66,194.11,28273.0,194.34,194.36,193.66,194.11,28273.0
2018-10-11 14:15:00,194.04,194.25,193.75,194.1,24084.0,194.04,194.25,193.75,194.1,24084.0
2018-10-11 14:20:00,194.12,194.39,193.69,193.82,16981.0,194.12,194.39,193.69,193.82,16981.0
2018-10-11 14:25:00,193.84,194.31,193.81,194.04,16112.0,193.84,194.31,193.81,194.04,16112.0
2018-10-11 14:30:00,193.98,194.12,193.65,193.84,13033.0,193.98,194.12,193.65,193.84,13033.0
2018-10-11 14:35:00,193.78,194.15,193.41,193.75,37996.0,193.78,194.15,193.41,193.75,37996.0
2018-10-11 14:40:00,193.82,193.94,192.83,192.98,50229.0,193.82,193.94,192.83,192.98,50229.0
2018-10-11 14:45:00,192.92,193.01,192.02,192.21,60113.0,192.92,193.01,192.02,192.21,60113.0
2018-10-11 14:50:00,192.21,193.11,192.02,192.46,34106.0,192.21,193.11,192.02,192.46,34106.0
2018-10-11 14:55:00,192.3,192.78,192.02,192.53,20802.0,192.3,192.78,192.02,192.53,20802.0
2018-10-11 15:00:00,192.53,192.78,191.94,192.76,26920.0,192.53,192.78,191.94,192.76,26920.0
2018-10-11 15:05:00,192.83,193.15,192.15,192.27,49053.0,192.83,193.15,192.15,192.27,49053.0
2018-10-11 15:10:00,192.28,193.85,192.07,193.41,33543.0,192.28,193.85,192.07,193.41,33543.0
2018-10-11 15:15:00,193.35,195.59,193.27,195.54,84891.0,193.35,195.59,193.27,195.54,84891.0
2018-10-11 15:20:00,195.43,195.51,194.43,194.68,52483.0,195.43,195.51,194.43,194.68,52483.0
2018-10-11 15:25:00,194.94,196.29,194.78,195.6,68421.0,194.94,196.29,194.78,195.6,68421.0
2018-10-11 15:30:00,195.56,196.32,195.3,195.9,39110.0,195.56,196.32,195.3,195.9,39110.0
2018-10-11 15:35:00,195.87,195.96,194.26,195.64,45065.0,195.87,195.96,194.26,195.64,45065.0
2018-10-11 15:40:00,195.59,195.62,194.66,195.14,51110.0,195.59,195.62,194.66,195.14,51110.0
2018-10-11 15:45:00,195.09,196.49,195.0,196.29,137606.0,195.09,196.49,195.0,196.29,137606.0
2018-10-11 15:50:00,196.31,198.0,196.18,197.71,155121.0,196.31,198.0,196.18,197.71,155121.0
2018-10-11 15:55:00,197.63,198.14,197.26,198.0,286996.0,197.63,198.14,197.26,198.0,286996.0
2018-10-12 09:30:00,205.4,206.65,203.98,204.9,367099.0,205.4,206.65,203.98,204.9,367099.0
2018-10-12 09:35:00,204.75,205.01,202.94,204.19,135875.0,204.75,205.01,202.94,204.19,135875.0
2018-10-12 09:40:00,203.9,204.28,202.47,202.48,59841.0,203.9,204.28,202.47,202.48,59841.0
2018-10-12 09:45:00,202.58,203.16,202.05,202.42,52237.0,202.58,203.16,202.05,202.42,52237.0
2018-10-12 09:50:00,202.41,202.41,201.23,202.36,72463.0,202.41,202.41,201.23,202.36,72463.0
2018-10-12 09:55:00,202.2,203.1,202.19,202.95,33789.0,202.2,203.1,202.19,202.95,33789.0
2018-10-12 10:00:00,202.96,203.93,202.71,203.75,37309.0,202.96,203.93,202.71,203.75,37309.0
2018-10-12 10:05:00,203.78,203.79,202.62,203.18,37732.0,203.78,203.79,202.62,203.18,37732.0
2018-10-12 10:10:00,203.11,203.31,202.71,203.26,27926.0,203.11,203.31,202.71,203.26,27926.0
2018-10-12 10:15:00,203.12,203.22,202.5,202.6,21076.0,203.12,203.22,202.5,202.6,21076.0
2018-10-12 10:20:00,202.51,203.17,202.44,203.12,36186.0,202.51,203.17,202.44,203.12,36186.0
2018-10-12 10:25:00,203.12,203.19,202.09,202.23,29036.0,203.12,203.19,202.09,202.23,29036.0
2018-10-12 10:30:00,202.08,203.03,202.0,203.03,26094.0,202.08,203.03,202.0,203.03,26094.0
2018-10-12 10:35:00,202.93,203.73,202.77,203.54,24872.0,202.93,203.73,202.77,203.54,24872.0
2018-10-12 10:40:00,203.62,204.27,203.45,204.01,26938.0,203.62,204.27,203.45,204.01,26938.0
2018-10-12 10:45:00,204.09,204.13,203.66,203.9,23638.0,204.09,204.13,203.66,203.9,23638.0
2018-10-12 10:50:00,203.93,204.89,203.92,204.89,43892.0,203.93,204.89,203.92,204.89,43892.0
2018-10-12 10:55:00,204.87,205.09,204.56,204.56,43355.0,204.87,205.09,204.56,204.56,43355.0
2018-10-12 11:00:00,204.68,204.71,204.14,204.36,28945.0,204.68,204.71,204.14,204.36,28945.0
2018-10-12 11:05:00,204.17,204.79,204.02,204.52,17583.0,204.17,204.79,204.02,204.52,17583.0
2018-10-12 11:10:00,204.55,204.84,203.83,204.0,24434.0,204.55,204.84,203.83,204.0,24434.0
2018-10-12 11:15:00,203.98,203.98,202.75,203.21,64081.0,203.98,203.98,202.75,203.21,64081.0
2018-10-12 11:20:00,203.25,203.97,203.23,203.27,39674.0,203.25,203.97,203.23,203.27,39674.0
2018-10-12 11:25:00,203.25,203.66,203.19,203.55,39880.0,203.25,203.66,203.19,203.55,39880.0
2018-10-12 11:30:00,203.47,203.68,202.91,203.67,44193.0,203.47,203.68,202.91,203.67,44193.0
2018-10-12 11:35:00,203.67,203.75,203.23,203.61,17283.0,203.67,203.75,203.23,203.61,17283.0
2018-10-12 11:40:00,203.49,203.78,202.85,203.09,27878.0,203.49,203.78,202.85,203.09,27878.0
2018-10-12 11:45:00,203.09,203.14,202.47,202.69,24077.0,203.09,203.14,202.47,202.69,24077.0
2018-10-12 11:50:00,202.74,202.74,202.26,202.48,19290.0,202.74,202.74,202.26,202.48,19290.0
2018-10-12 11:55:00,202.53,202.9,202.16,202.81,23677.0,202.53,202.9,202.16,202.81,23677.0
2018-10-12 12:00:00,202.71,202.81,202.33,202.7,18724.0,202.71,202.81,202.33,202.7,18724.0
2018-10-12 12:05:00,202.78,203.5,202.7,203.39,16901.0,202.78,203.5,202.7,203.39,16901.0
2018-10-12 12:10:00,203.45,203.59,202.9,203.59,14309.0,203.45,203.59,202.9,203.59,14309.0
2018-10-12 12:15:00,203.46,204.03,203.4,203.84,28109.0,203.46,204.03,203.4,203.84,28109.0
2018-10-12 12:20:00,203.92,204.15,203.63,203.84,37110.0,203.92,204.15,203.63,203.84,37110.0
2018-10-12 12:25:00,203.88,204.21,203.28,203.64,28342.0,203.88,204.21,203.28,203.64,28342.0
2018-10-12 12:30:00,203.57,203.71,202.87,203.01,16785.0,203.57,203.71,202.87,203.01,16785.0
2018-10-12 12:35:00,202.86,202.86,202.22,202.23,11708.0,202.86,202.86,202.22,202.23,11708.0
2018-10-12 12:40:00,202.24,202.65,201.21,201.33,43586.0,202.24,202.65,201.21,201.33,43586.0
2018-10-12 12:45:00,201.44,201.63,200.94,201.28,41629.0,201.44,201.63,200.94,201.28,41629.0
2018-10-12 12:50:00,201.2,202.6,201.08,202.6,16968.0,201.2,202.6,201.08,202.6,16968.0
2018-10-12 12:55:00,202.59,203.46,202.53,203.25,22284.0,202.59,203.46,202.53,203.25,22284.0
2018-10-12 13:00:00,203.23,203.69,202.52,203.61,14556.0,203.23,203.69,202.52,203.61,14556.0
2018-10-12 13:05:00,203.72,203.81,203.22,203.51,22368.0,203.72,203.81,203.22,203.51,22368.0
2018-10-12 13:10:00,203.6,203.62,202.89,203.22,16394.0,203.6,203.62,202.89,203.22,16394.0
2018-10-12 13:15:00,203.38,203.55,202.34,202.69,15251.0,203.38,203.55,202.34,202.69,15251.0
2018-10-12 13:20:00,202.91,203.75,202.79,203.55,12150.0,202.91,203.75,202.79,203.55,12150.0
2018-10-12 13:25:00,203.74,203.75,203.21,203.22,6038.0,203.74,203.75,203.21,203.22,6038.0
2018-10-12 13:30:00,203.22,203.36,202.93,203.36,7214.0,203.22,203.36,202.93,203.36,7214.0
2018-10-12 13:35:00,203.32,203.5,202.66,203.49,11559.0,203.32,203.5,202.66,203.49,11559.0
2018-10-12 13:40:00,203.59,203.84,202.85,203.19,12808.0,203.59,203.84,202.85,203.19,12808.0
2018-10-12 13:45:00,203.23,203.91,203.03,203.62,10057.0,203.23,203.91,203.03,203.62,10057.0
2018-10-12 13:50:00,203.58,203.77,203.02,203.69,13243.0,203.58,203.77,203.02,203.69,13243.0
2018-10-12 13:55:00,203.69,203.78,203.02,203.04,25363.0,203.69,203.78,203.02,203.04,25363.0
2018-10-12 14:00:00,203.13,203.33,202.75,202.87,23023.0,203.13,203.33,202.75,202.87,23023.0
2018-10-12 14:05:00,202.88,203.33,202.61,203.03,12751.0,202.88,203.33,202.61,203.03,12751.0
2018-10-12 14:10:00,203.14,203.14,202.59,202.61,18986.0,203.14,203.14,202.59,202.61,18986.0
2018-10-12 14:15:00,202.71,203.59,202.65,203.37,24878.0,202.71,203.59,202.65,203.37,24878.0
2018-10-12 14:20:00,203.54,203.72,203.19,203.3,18754.0,203.54,203.72,203.19,203.3,18754.0
2018-10-12 14:25:00,203.24,203.93,203.03,203.93,14395.0,203.24,203.93,203.03,203.93,14395.0
2018-10-12 14:30:00,203.71,203.74,202.81,203.08,11616.0,203.71,203.74,202.81,203.08,11616.0
2018-10-12 14:35:00,203.14,203.48,202.97,203.34,12716.0,203.14,203.48,202.97,203.34,12716.0
2018-10-12 14:40:00,203.34,203.59,202.89,203.26,9183.0,203.34,203.59,202.89,203.26,9183.0
2018-10-12 14:45:00,203.37,203.6,203.21,203.51,15850.0,203.37,203.6,203.21,203.51,15850.0
2018-10-12 14:50:00,203.53,204.45,203.52,204.45,18137.0,203.53,204.45,203.52,204.45,18137.0
2018-10-12 14:55:00,204.54,204.74,204.1,204.55,15803.0,204.54,204.74,204.1,204.55,15803.0
2018-10-12 15:00:00,204.57,204.7,203.84,203.99,23335.0,204.57,204.7,203.84,203.99,23335.0
2018-10-12 15:05:00,204.0,204.64,203.71,204.3,19712.0,204.0,204.64,203.71,204.3,19712.0
2018-10-12 15:10:00,204.24,204.5,203.62,204.01,37826.0,204.24,204.5,203.62,204.01,37826.0
2018-10-12 15:15:00,203.91,204.22,203.59,204.22,23744.0,203.91,204.22,203.59,204.22,23744.0
2018-10-12 15:20:00,204.28,204.37,204.01,204.08,16741.0,204.28,204.37,204.01,204.08,16741.0
2018-10-12 15:25:00,204.01,204.69,204.01,204.38,33168.0,204.01,204.69,204.01,204.38,33168.0
2018-10-12 15:30:00,204.41,204.53,204.01,204.34,25247.0,204.41,204.53,204.01,204.34,25247.0
2018-10-12 15:35:00,204.4,204.4,203.47,203.82,43764.0,204.4,204.4,203.47,203.82,43764.0
2018-10-12 15:40:00,203.79,204.27,203.75,204.27,29558.0,203.79,204.27,203.75,204.27,29558.0
2018-10-12 15:45:00,204.26,204.64,203.99,204.64,49283.0,204.26,204.64,203.99,204.64,49283.0
2018-10-12 15:50:00,204.72,204.76,204.23,204.42,63830.0,204.72,204.76,204.23,204.42,63830.0
2018-10-12 15:55:00,204.35,204.79,204.34,204.38,161776.0,204.35,204.79,204.34,204.38,161776.0
2018-10-15 09:30:00,201.5,203.69,201.16,202.41,97016.0,201.5,203.69,201.16,202.41,97016.0
2018-10-15 09:35:00,202.2,203.66,202.07,203.24,37007.0,202.2,203.66,202.07,203.24,37007.0
2018-10-15 09:40:00,202.74,202.95,201.76,202.16,30650.0,202.74,202.95,201.76,202.16,30650.0
2018-10-15 09:45:00,202.21,202.21,201.48,202.1,23168.0,202.21,202.21,201.48,202.1,23168.0
2018-10-15 09:50:00,202.05,202.48,201.8,202.03,39342.0,202.05,202.48,201.8,202.03,39342.0
2018-10-15 09:55:00,201.96,201.97,200.46,200.59,28815.0,201.96,201.97,200.46,200.59,28815.0
2018-10-15 10:00:00,200.69,200.83,199.73,199.95,35948.0,200.69,200.83,199.73,199.95,35948.0
2018-10-15 10:05:00,199.94,200.31,199.8,200.12,22604.0,199.94,200.31,199.8,200.12,22604.0
2018-10-15 10:10:00,200.14,200.15,199.47,199.51,23816.0,200.14,200.15,199.47,199.51,23816.0
2018-10-15 10:15:00,199.38,199.87,199.37,199.4,21221.0,199.38,199.87,199.37,199.4,21221.0
2018-10-15 10:20:00,199.42,200.08,199.3,199.8,16145.0,199.42,200.08,199.3,199.8,16145.0
2018-10-15 10:25:00,199.78,200.4,199.75,199.75,18564.0,199.78,200.4,199.75,199.75,18564.0
2018-10-15 10:30:00,199.65,200.25,199.65,199.72,10946.0,199.65,200.25,199.65,199.72,10946.0
2018-10-15 10:35:00,199.67,200.0,199.42,199.5,13528.0,199.67,200.0,199.42,199.5,13528.0
2018-10-15 10:40:00,199.5,199.71,199.14,199.14,13736.0,199.5,199.71,199.14,199.14,13736.0
2018-10-15 10:45:00,199.23,199.44,198.98,199.44,10671.0,199.23,199.44,198.98,199.44,10671.0
2018-10-15 10:50:00,199.3,199.3,198.78,198.78,12472.0,199.3,199.3,198.78,198.78,12472.0
2018-10-15 10:55:00,198.95,199.11,198.87,198.99,18549.0,198.95,199.11,198.87,198.99,18549.0
2018-10-15 11:00:00,199.0,199.5,198.9,199.5,27167.0,199.0,199.5,198.9,199.5,27167.0
2018-10-15 11:05:00,199.59,200.26,199.59,200.21,10817.0,199.59,200.26,199.59,200.21,10817.0
2018-10-15 11:10:00,200.21,200.68,200.16,200.48,28099.0,200.21,200.68,200.16,200.48,28099.0
2018-10-15 11:15:00,200.37,200.53,199.81,199.81,15228.0,200.37,200.53,199.81,199.81,15228.0
2018-10-15 11:20:00,199.96,200.51,199.96,200.51,20509.0,199.96,200.51,199.96,200.51,20509.0
2018-10-15 11:25:00,200.48,201.07,200.31,201.07,17278.0,200.48,201.07,200.31,201.07,17278.0
2018-10-15 11:30:00,201.1,201.4,201.01,201.11,10623.0,201.1,201.4,201.01,201.11,10623.0
2018-10-15 11:35:00,201.11,201.43,200.94,201.18,11990.0,201.11,201.43,200.94,201.18,11990.0
2018-10-15 11:40:00,201.1,201.12,200.81,200.96,4268.0,201.1,201.12,200.81,200.96,4268.0
2018-10-15 11:45:00,200.81,201.13,200.7,200.93,5320.0,200.81,201.13,200.7,200.93,5320.0
2018-10-15 11:50:00,200.97,201.4,200.96,201.19,25166.0,200.97,201.4,200.96,201.19,25166.0
2018-10-15 11:55:00,201.21,201.3,200.14,200.14,9990.0,201.21,201.3,200.14,200.14,9990.0
2018-10-15 12:00:00,200.19,200.52,200.02,200.49,3316.0,200.19,200.52,200.02,200.49,3316.0
2018-10-15 12:05:00,200.53,200.59,200.3,200.38,4861.0,200.53,200.59,200.3,200.38,4861.0
2018-10-15 12:10:00,200.31,200.42,199.95,200.04,6100.0,200.31,200.42,199.95,200.04,6100.0
2018-10-15 12:15:00,199.96,200.17,199.8,200.06,16889.0,199.96,200.17,199.8,200.06,16889.0
2018-10-15 12:20:00,200.08,200.58,199.96,200.4,3202.0,200.08,200.58,199.96,200.4,3202.0
2018-10-15 12:25:00,200.54,200.77,200.32,200.61,3863.0,200.54,200.77,200.32,200.61,3863.0
2018-10-15 12:30:00,200.79,201.4,200.76,201.4,7992.0,200.79,201.4,200.76,201.4,7992.0
2018-10-15 12:35:00,201.35,201.39,201.2,201.28,5302.0,201.35,201.39,201.2,201.28,5302.0
2018-10-15 12:40:00,201.19,201.19,200.92,201.1,3400.0,201.19,201.19,200.92,201.1,3400.0
2018-10-15 12:45:00,201.11,201.39,200.97,201.39,4697.0,201.11,201.39,200.97,201.39,4697.0
2018-10-15 12:50:00,201.34,201.78,201.3,201.46,6079.0,201.34,201.78,201.3,201.46,6079.0
2018-10-15 12:55:00,201.35,201.49,201.17,201.25,6200.0,201.35,201.49,201.17,201.25,6200.0
2018-10-15 13:00:00,201.41,202.0,201.35,201.85,23778.0,201.41,202.0,201.35,201.85,23778.0
2018-10-15 13:05:00,201.81,202.19,201.81,201.96,12409.0,201.81,202.19,201.81,201.96,12409.0
2018-10-15 13:10:00,202.02,202.2,201.96,202.06,6548.0,202.02,202.2,201.96,202.06,6548.0
2018-10-15 13:15:00,201.9,201.95,201.42,201.46,13876.0,201.9,201.95,201.42,201.46,13876.0
2018-10-15 13:20:00,201.52,201.53,201.11,201.18,6525.0,201.52,201.53,201.11,201.18,6525.0
2018-10-15 13:25:00,201.17,201.18,200.87,200.88,7977.0,201.17,201.18,200.87,200.88,7977.0
2018-10-15 13:30:00,200.86,201.29,200.73,201.29,3727.0,200.86,201.29,200.73,201.29,3727.0
2018-10-15 13:35:00,201.48,201.48,201.0,201.22,4961.0,201.48,201.48,201.0,201.22,4961.0
2018-10-15 13:40:00,201.18,201.72,201.17,201.7,3859.0,201.18,201.72,201.17,201.7,3859.0
2018-10-15 13:45:00,201.78,201.97,201.69,201.9,3100.0,201.78,201.97,201.69,201.9,3100.0
2018-10-15 13:50:00,201.74,201.9,201.32,201.32,5419.0,201.74,201.9,201.32,201.32,5419.0
2018-10-15 13:55:00,201.34,201.44,201.2,201.42,3868.0,201.34,201.44,201.2,201.42,3868.0
2018-10-15 14:00:00,201.16,201.21,200.87,201.06,5082.0,201.16,201.21,200.87,201.06,5082.0
2018-10-15 14:05:00,200.95,201.35,200.8,201.34,6492.0,200.95,201.35,200.8,201.34,6492.0
2018-10-15 14:10:00,201.32,201.32,200.62,200.63,3800.0,201.32,201.32,200.62,200.63,3800.0
2018-10-15 14:15:00,200.64,200.83,200.63,200.81,4012.0,200.64,200.83,200.63,200.81,4012.0
2018-10-15 14:20:00,200.84,200.97,200.75,200.87,17668.0,200.84,200.97,200.75,200.87,17668.0
2018-10-15 14:25:00,200.89,200.89,200.38,200.43,4101.0,200.89,200.89,200.38,200.43,4101.0
2018-10-15 14:30:00,200.31,200.61,200.29,200.61,4149.0,200.31,200.61,200.29,200.61,4149.0
2018-10-15 14:35:00,200.62,200.63,200.35,200.44,8444.0,200.62,200.63,200.35,200.44,8444.0
2018-10-15 14:40:00,200.48,200.69,200.42,200.64,13334.0,200.48,200.69,200.42,200.64,13334.0
2018-10-15 14:45:00,200.62,200.75,200.51,200.67,14650.0,200.62,200.75,200.51,200.67,14650.0
2018-10-15 14:50:00,200.77,201.26,200.7,200.99,10100.0,200.77,201.26,200.7,200.99,10100.0
2018-10-15 14:55:00,201.01,201.06,200.82,200.92,9011.0,201.01,201.06,200.82,200.92,9011.0
2018-10-15 15:00:00,200.78,201.09,200.78,200.99,11103.0,200.78,201.09,200.78,200.99,11103.0
2018-10-15 15:05:00,201.0,201.13,200.64,200.76,12449.0,201.0,201.13,200.64,200.76,12449.0
2018-10-15 15:10:00,200.64,200.64,200.21,200.42,10360.0,200.64,200.64,200.21,200.42,10360.0
2018-10-15 15:15:00,200.45,200.61,200.31,200.48,6640.0,200.45,200.61,200.31,200.48,6640.0
2018-10-15 15:20:00,200.37,200.85,200.32,200.81,5849.0,200.37,200.85,200.32,200.81,5849.0
2018-10-15 15:25:00,200.81,201.01,200.72,200.78,6599.0,200.81,201.01,200.72,200.78,6599.0
2018-10-15 15:30:00,200.66,200.78,200.2,200.34,12697.0,200.66,200.78,200.2,200.34,12697.0
2018-10-15 15:35:00,200.35,200.53,200.33,200.4,10670.0,200.35,200.53,200.33,200.4,10670.0
2018-10-15 15:40:00,200.39,200.7,200.33,200.33,10238.0,200.39,200.7,200.33,200.33,10238.0
2018-10-15 15:45:00,200.44,200.64,200.21,200.38,24129.0,200.44,200.64,200.21,200.38,24129.0
2018-10-15 15:50:00,200.32,200.63,199.85,200.17,53714.0,200.32,200.63,199.85,200.17,53714.0
2018-10-15 15:55:00,200.17,200.54,200.08,200.09,74926.0,200.17,200.54,200.08,200.09,74926.0
2018-10-16 09:30:00,202.0,202.13,201.45,201.53,107497.0,202.0,202.13,201.45,201.53,107497.0
2018-10-16 09:35:00,201.58,201.9,201.24,201.37,27782.0,201.58,201.9,201.24,201.37,27782.0
2018-10-16 09:40:00,201.31,202.08,201.31,201.66,26136.0,201.31,202.08,201.31,201.66,26136.0
2018-10-16 09:45:00,201.65,201.76,201.1,201.49,44185.0,201.65,201.76,201.1,201.49,44185.0
2018-10-16 09:50:00,201.52,201.87,201.1,201.11,36561.0,201.52,201.87,201.1,201.11,36561.0
2018-10-16 09:55:00,201.12,202.21,201.11,202.06,34925.0,201.12,202.21,201.11,202.06,34925.0
2018-10-16 10:00:00,202.17,202.25,201.84,202.12,27519.0,202.17,202.25,201.84,202.12,27519.0
2018-10-16 10:05:00,202.0,202.11,201.51,201.75,32660.0,202.0,202.11,201.51,201.75,32660.0
2018-10-16 10:10:00,201.85,201.86,201.22,201.22,11648.0,201.85,201.86,201.22,201.22,11648.0
2018-10-16 10:15:00,201.2,201.31,200.55,200.62,19988.0,201.2,201.31,200.55,200.62,19988.0
2018-10-16 10:20:00,200.62,201.27,200.49,201.27,19336.0,200.62,201.27,200.49,201.27,19336.0
2018-10-16 10:25:00,201.19,201.19,200.3,200.39,32577.0,201.19,201.19,200.3,200.39,32577.0
2018-10-16 10:30:00,200.33,200.51,199.75,200.01,25572.0,200.33,200.51,199.75,200.01,25572.0
2018-10-16 10:35:00,199.87,200.85,199.71,200.81,17852.0,199.87,200.85,199.71,200.81,17852.0
2018-10-16 10:40:00,200.96,201.52,200.85,201.15,10852.0,200.96,201.52,200.85,201.15,10852.0
2018-10-16 10:45:00,201.1,201.26,200.7,200.84,15209.0,201.1,201.26,200.7,200.84,15209.0
2018-10-16 10:50:00,200.92,201.49,200.78,201.34,10350.0,200.92,201.49,200.78,201.34,10350.0
2018-10-16 10:55:00,201.47,201.49,200.91,201.11,57811.0,201.47,201.49,200.91,201.11,57811.0
2018-10-16 11:00:00,201.16,201.38,201.04,201.24,62219.0,201.16,201.38,201.04,201.24,62219.0
2018-10-16 11:05:00,201.19,201.21,200.65,200.65,17844.0,201.19,201.21,200.65,200.65,17844.0
2018-10-16 11:10:00,200.71,201.74,200.65,201.55,20103.0,200.71,201.74,200.65,201.55,20103.0
2018-10-16 11:15:00,201.55,201.79,201.34,201.48,13924.0,201.55,201.79,201.34,201.48,13924.0
2018-10-16 11:20:00,201.45,202.23,201.45,202.22,26129.0,201.45,202.23,201.45,202.22,26129.0
2018-10-16 11:25:00,202.23,202.4,201.87,202.06,23125.0,202.23,202.4,201.87,202.06,23125.0
2018-10-16 11:30:00,201.99,202.65,201.94,202.65,15837.0,201.99,202.65,201.94,202.65,15837.0
2018-10-16 11:35:00,202.73,202.74,202.29,202.46,13060.0,202.73,202.74,202.29,202.46,13060.0
2018-10-16 11:40:00,202.45,202.77,202.29,202.56,13482.0,202.45,202.77,202.29,202.56,13482.0
2018-10-16 11:45:00,202.55,202.8,202.48,202.73,11901.0,202.55,202.8,202.48,202.73,11901.0
2018-10-16 11:50:00,202.73,202.89,202.56,202.86,24163.0,202.73,202.89,202.56,202.86,24163.0
2018-10-16 11:55:00,202.84,203.4,202.8,203.29,17767.0,202.84,203.4,202.8,203.29,17767.0
2018-10-16 12:00:00,203.38,203.4,203.01,203.25,8110.0,203.38,203.4,203.01,203.25,8110.0
2018-10-16 12:05:00,203.23,203.4,203.16,203.28,13331.0,203.23,203.4,203.16,203.28,13331.0
2018-10-16 12:10:00,203.25,203.4,203.11,203.18,14155.0,203.25,203.4,203.11,203.18,14155.0
2018-10-16 12:15:00,203.21,203.21,202.56,202.67,13028.0,203.21,203.21,202.56,202.67,13028.0
2018-10-16 12:20:00,202.74,202.99,202.54,202.58,7624.0,202.74,202.99,202.54,202.58,7624.0
2018-10-16 12:25:00,202.59,202.76,202.47,202.53,10618.0,202.59,202.76,202.47,202.53,10618.0
2018-10-16 12:30:00,202.59,202.65,202.46,202.52,7200.0,202.59,202.65,202.46,202.52,7200.0
2018-10-16 12:35:00,202.55,202.63,202.41,202.44,7531.0,202.55,202.63,202.41,202.44,7531.0
2018-10-16 12:40:00,202.39,202.67,202.36,202.62,21173.0,202.39,202.67,202.36,202.62,21173.0
2018-10-16 12:45:00,202.67,202.74,202.57,202.59,10532.0,202.67,202.74,202.57,202.59,10532.0
2018-10-16 12:50:00,202.58,202.76,202.53,202.6,8300.0,202.58,202.76,202.53,202.6,8300.0
2018-10-16 12:55:00,202.5,202.73,202.36,202.73,10115.0,202.5,202.73,202.36,202.73,10115.0
2018-10-16 13:00:00,202.72,203.04,202.64,203.01,9523.0,202.72,203.04,202.64,203.01,9523.0
2018-10-16 13:05:00,203.01,203.06,202.77,202.95,10063.0,203.01,203.06,202.77,202.95,10063.0
2018-10-16 13:10:00,203.06,203.12,202.87,202.94,12300.0,203.06,203.12,202.87,202.94,12300.0
2018-10-16 13:15:00,202.94,203.06,202.74,202.82,9627.0,202.94,203.06,202.74,202.82,9627.0
2018-10-16 13:20:00,202.73,202.75,202.26,202.26,10443.0,202.73,202.75,202.26,202.26,10443.0
2018-10-16 13:25:00,202.39,202.48,202.04,202.22,20664.0,202.39,202.48,202.04,202.22,20664.0
2018-10-16 13:30:00,202.29,202.53,202.17,202.25,7502.0,202.29,202.53,202.17,202.25,7502.0
2018-10-16 13:35:00,202.15,202.29,202.08,202.13,7094.0,202.15,202.29,202.08,202.13,7094.0
2018-10-16 13:40:00,202.14,202.42,202.14,202.42,10497.0,202.14,202.42,202.14,202.42,10497.0
2018-10-16 13:45:00,202.44,202.64,202.42,202.5,6164.0,202.44,202.64,202.42,202.5,6164.0
2018-10-16 13:50:00,202.45,202.47,202.05,202.08,10280.0,202.45,202.47,202.05,202.08,10280.0
2018-10-16 13:55:00,202.12,202.24,201.89,202.18,10821.0,202.12,202.24,201.89,202.18,10821.0
2018-10-16 14:00:00,202.24,202.59,202.19,202.58,10643.0,202.24,202.59,202.19,202.58,10643.0
2018-10-16 14:05:00,202.58,202.63,202.37,202.59,9342.0,202.58,202.63,202.37,202.59,9342.0
2018-10-16 14:10:00,202.6,202.69,202.43,202.66,6250.0,202.6,202.69,202.43,202.66,6250.0
2018-10-16 14:15:00,202.71,202.71,202.48,202.53,5590.0,202.71,202.71,202.48,202.53,5590.0
2018-10-16 14:20:00,202.6,202.66,202.37,202.49,7983.0,202.6,202.66,202.37,202.49,7983.0
2018-10-16 14:25:00,202.47,202.59,202.39,202.59,8792.0,202.47,202.59,202.39,202.59,8792.0
2018-10-16 14:30:00,202.64,203.13,202.57,203.12,20474.0,202.64,203.13,202.57,203.12,20474.0
2018-10-16 14:35:00,203.12,203.4,202.95,203.06,56189.0,203.12,203.4,202.95,203.06,56189.0
2018-10-16 14:40:00,203.11,203.31,202.84,203.11,9085.0,203.11,203.31,202.84,203.11,9085.0
2018-10-16 14:45:00,203.15,203.4,203.13,203.24,23535.0,203.15,203.4,203.13,203.24,23535.0
2018-10-16 14:50:00,203.3,203.31,203.08,203.22,38547.0,203.3,203.31,203.08,203.22,38547.0
2018-10-16 14:55:00,203.25,203.28,202.62,202.84,18628.0,203.25,203.28,202.62,202.84,18628.0
2018-10-16 15:00:00,202.79,202.89,202.59,202.59,9700.0,202.79,202.89,202.59,202.59,9700.0
2018-10-16 15:05:00,202.65,202.96,202.62,202.96,12464.0,202.65,202.96,202.62,202.96,12464.0
2018-10-16 15:10:00,202.95,203.13,202.75,203.12,15231.0,202.95,203.13,202.75,203.12,15231.0
2018-10-16 15:15:00,203.01,203.28,203.01,203.2,17062.0,203.01,203.28,203.01,203.2,17062.0
2018-10-16 15:20:00,203.14,203.21,202.93,202.96,16421.0,203.14,203.21,202.93,202.96,16421.0
2018-10-16 15:25:00,202.97,203.18,202.81,203.03,9649.0,202.97,203.18,202.81,203.03,9649.0
2018-10-16 15:30:00,203.01,203.16,202.99,203.04,18129.0,203.01,203.16,202.99,203.04,18129.0
2018-10-16 15:35:00,203.1,203.32,203.09,203.29,18702.0,203.1,203.32,203.09,203.29,18702.0
2018-10-16 15:40:00,203.32,203.52,203.02,203.25,24319.0,203.32,203.52,203.02,203.25,24319.0
2018-10-16 15:45:00,203.27,203.43,203.16,203.43,39868.0,203.27,203.43,203.16,203.43,39868.0
2018-10-16 15:50:00,203.45,203.67,203.14,203.19,49769.0,203.45,203.67,203.14,203.19,49769.0
2018-10-16 15:55:00,203.23,203.38,202.94,203.33,117784.0,203.23,203.38,202.94,203.33,117784.0
2018-10-17 09:30:00,203.74,203.75,201.5,201.74,69425.0,203.74,203.75,201.5,201.74,69425.0
2018-10-17 09:35:00,202.07,202.25,201.21,201.21,33464.0,202.07,202.25,201.21,201.21,33464.0
2018-10-17 09:40:00,201.4,202.54,201.38,202.19,17822.0,201.4,202.54,201.38,202.19,17822.0
2018-10-17 09:45:00,202.23,202.69,202.05,202.05,21819.0,202.23,202.69,202.05,202.05,21819.0
2018-10-17 09:50:00,201.81,201.88,200.88,201.55,22780.0,201.81,201.88,200.88,201.55,22780.0
2018-10-17 09:55:00,201.41,201.56,200.39,200.47,33344.0,201.41,201.56,200.39,200.47,33344.0
2018-10-17 10:00:00,200.35,200.41,199.84,200.14,23689.0,200.35,200.41,199.84,200.14,23689.0
2018-10-17 10:05:00,200.25,201.12,200.01,201.11,14442.0,200.25,201.12,200.01,201.11,14442.0
2018-10-17 10:10:00,201.18,201.38,200.66,200.66,7145.0,201.18,201.38,200.66,200.66,7145.0
2018-10-17 10:15:00,200.57,200.94,200.57,200.87,2834.0,200.57,200.94,200.57,200.87,2834.0
2018-10-17 10:20:00,200.79,201.05,199.65,199.98,14730.0,200.79,201.05,199.65,199.98,14730.0
2018-10-17 10:25:00,199.87,200.32,199.84,200.29,8140.0,199.87,200.32,199.84,200.29,8140.0
2018-10-17 10:30:00,200.46,200.59,199.88,199.88,10575.0,200.46,200.59,199.88,199.88,10575.0
2018-10-17 10:35:00,199.93,200.21,199.75,200.12,9591.0,199.93,200.21,199.75,200.12,9591.0
2018-10-17 10:40:00,199.91,200.07,199.4,199.86,35418.0,199.91,200.07,199.4,199.86,35418.0
2018-10-17 10:45:00,199.91,200.4,199.76,200.4,7047.0,199.91,200.4,199.76,200.4,7047.0
2018-10-17 10:50:00,200.16,200.67,200.1,200.67,7667.0,200.16,200.67,200.1,200.67,7667.0
2018-10-17 10:55:00,200.64,200.88,200.42,200.48,18218.0,200.64,200.88,200.42,200.48,18218.0
2018-10-17 11:00:00,200.51,200.77,200.25,200.38,8552.0,200.51,200.77,200.25,200.38,8552.0
2018-10-17 11:05:00,200.06,200.37,199.83,200.37,31109.0,200.06,200.37,199.83,200.37,31109.0
2018-10-17 11:10:00,200.15,200.34,199.7,199.91,8780.0,200.15,200.34,199.7,199.91,8780.0
2018-10-17 11:15:00,199.87,200.07,199.69,199.83,9764.0,199.87,200.07,199.69,199.83,9764.0
2018-10-17 11:20:00,199.73,199.86,199.57,199.82,13293.0,199.73,199.86,199.57,199.82,13293.0
2018-10-17 11:25:00,199.75,199.99,199.61,199.65,7897.0,199.75,199.99,199.61,199.65,7897.0
2018-10-17 11:30:00,199.61,199.91,199.45,199.54,19601.0,199.61,199.91,199.45,199.54,19601.0
2018-10-17 11:35:00,199.43,199.87,199.43,199.65,10878.0,199.43,199.87,199.43,199.65,10878.0
2018-10-17 11:40:00,199.65,200.35,199.52,200.06,17248.0,199.65,200.35,199.52,200.06,17248.0
2018-10-17 11:45:00,199.98,200.14,199.81,199.84,20946.0,199.98,200.14,199.81,199.84,20946.0
2018-10-17 11:50:00,199.75,199.75,199.39,199.45,18555.0,199.75,199.75,199.39,199.45,18555.0
2018-10-17 11:55:00,199.39,199.49,198.75,199.02,24484.0,199.39,199.49,198.75,199.02,24484.0
2018-10-17 12:00:00,199.13,199.18,198.78,198.99,16425.0,199.13,199.18,198.78,198.99,16425.0
2018-10-17 12:05:00,198.93,199.42,198.89,199.33,20009.0,198.93,199.42,198.89,199.33,20009.0
2018-10-17 12:10:00,199.34,200.02,199.18,199.85,35425.0,199.34,200.02,199.18,199.85,35425.0
2018-10-17 12:15:00,199.94,200.03,199.75,199.93,20271.0,199.94,200.03,199.75,199.93,20271.0
2018-10-17 12:20:00,199.93,200.3,199.7,200.3,22967.0,199.93,200.3,199.7,200.3,22967.0
2018-10-17 12:25:00,200.25,200.42,199.93,199.99,27901.0,200.25,200.42,199.93,199.99,27901.0
2018-10-17 12:30:00,199.89,200.22,199.86,200.21,2682.0,199.89,200.22,199.86,200.21,2682.0
2018-10-17 12:35:00,200.27,200.27,200.03,200.15,5385.0,200.27,200.27,200.03,200.15,5385.0
2018-10-17 12:40:00,200.23,200.49,200.22,200.4,8872.0,200.23,200.49,200.22,200.4,8872.0
2018-10-17 12:45:00,200.46,200.53,199.59,199.78,10110.0,200.46,200.53,199.59,199.78,10110.0
2018-10-17 12:50:00,199.78,200.36,199.78,200.36,4577.0,199.78,200.36,199.78,200.36,4577.0
2018-10-17 12:55:00,200.46,200.9,200.46,200.88,7204.0,200.46,200.9,200.46,200.88,7204.0
2018-10-17 13:00:00,200.88,201.26,200.63,201.26,13703.0,200.88,201.26,200.63,201.26,13703.0
2018-10-17 13:05:00,201.29,201.5,200.99,201.39,18439.0,201.29,201.5,200.99,201.39,18439.0
2018-10-17 13:10:00,201.32,201.82,201.32,201.46,12954.0,201.32,201.82,201.32,201.46,12954.0
2018-10-17 13:15:00,201.54,201.62,201.01,201.3,9943.0,201.54,201.62,201.01,201.3,9943.0
2018-10-17 13:20:00,201.3,201.5,201.18,201.41,7728.0,201.3,201.5,201.18,201.41,7728.0
2018-10-17 13:25:00,201.22,201.4,200.96,200.96,6400.0,201.22,201.4,200.96,200.96,6400.0
2018-10-17 13:30:00,201.16,201.4,200.85,201.32,4736.0,201.16,201.4,200.85,201.32,4736.0
2018-10-17 13:35:00,201.33,201.54,201.22,201.42,6164.0,201.33,201.54,201.22,201.42,6164.0
2018-10-17 13:40:00,201.38,201.42,201.19,201.32,3000.0,201.38,201.42,201.19,201.32,3000.0
2018-10-17 13:45:00,201.26,201.34,200.98,201.11,5007.0,201.26,201.34,200.98,201.11,5007.0
2018-10-17 13:50:00,201.09,201.4,201.01,201.36,11785.0,201.09,201.4,201.01,201.36,11785.0
2018-10-17 13:55:00,201.4,201.54,201.36,201.54,23625.0,201.4,201.54,201.36,201.54,23625.0
2018-10-17 14:00:00,201.45,201.55,201.19,201.55,25695.0,201.45,201.55,201.19,201.55,25695.0
2018-10-17 14:05:00,201.58,202.08,201.48,202.05,30697.0,201.58,202.08,201.48,202.05,30697.0
2018-10-17 14:10:00,202.03,202.03,201.14,201.14,10316.0,202.03,202.03,201.14,201.14,10316.0
2018-10-17 14:15:00,201.02,201.09,200.71,200.88,6400.0,201.02,201.09,200.71,200.88,6400.0
2018-10-17 14:20:00,200.77,200.85,200.01,200.25,13202.0,200.77,200.85,200.01,200.25,13202.0
2018-10-17 14:25:00,200.23,200.7,200.11,200.24,2923.0,200.23,200.7,200.11,200.24,2923.0
2018-10-17 14:30:00,200.1,200.6,200.1,200.46,4185.0,200.1,200.6,200.1,200.46,4185.0
2018-10-17 14:35:00,200.42,200.69,200.26,200.46,5703.0,200.42,200.69,200.26,200.46,5703.0
2018-10-17 14:40:00,200.57,200.7,200.39,200.56,6688.0,200.57,200.7,200.39,200.56,6688.0
2018-10-17 14:45:00,200.6,200.69,200.4,200.56,4588.0,200.6,200.69,200.4,200.56,4588.0
2018-10-17 14:50:00,200.55,200.92,200.47,200.86,6410.0,200.55,200.92,200.47,200.86,6410.0
2018-10-17 14:55:00,200.9,201.25,200.89,201.12,4160.0,200.9,201.25,200.89,201.12,4160.0
2018-10-17 15:00:00,200.95,201.18,200.59,200.66,4708.0,200.95,201.18,200.59,200.66,4708.0
2018-10-17 15:05:00,200.7,200.92,200.59,200.87,12603.0,200.7,200.92,200.59,200.87,12603.0
2018-10-17 15:10:00,200.87,200.95,200.64,200.7,9030.0,200.87,200.95,200.64,200.7,9030.0
2018-10-17 15:15:00,200.76,200.76,200.29,200.56,7135.0,200.76,200.76,200.29,200.56,7135.0
2018-10-17 15:20:00,200.51,200.73,200.45,200.66,4637.0,200.51,200.73,200.45,200.66,4637.0
2018-10-17 15:25:00,200.79,201.03,200.72,200.88,7201.0,200.79,201.03,200.72,200.88,7201.0
2018-10-17 15:30:00,200.8,201.0,200.28,200.39,9663.0,200.8,201.0,200.28,200.39,9663.0
2018-10-17 15:35:00,200.52,200.54,200.3,200.35,8957.0,200.52,200.54,200.3,200.35,8957.0
2018-10-17 15:40:00,200.42,200.6,200.17,200.32,22115.0,200.42,200.6,200.17,200.32,22115.0
2018-10-17 15:45:00,200.24,200.61,200.14,200.52,25127.0,200.24,200.61,200.14,200.52,25127.0
2018-10-17 15:50:00,200.43,201.01,200.43,200.76,43090.0,200.43,201.01,200.43,200.76,43090.0
2018-10-17 15:55:00,200.75,200.95,200.53,200.68,62751.0,200.75,200.95,200.53,200.68,62751.0
2018-10-18 09:30:00,197.51,197.97,193.56,193.87,213512.0,197.51,197.97,193.56,193.87,213512.0
2018-10-18 09:35:00,193.87,195.4,193.56,195.24,55974.0,193.87,195.4,193.56,195.24,55974.0
2018-10-18 09:40:00,195.17,196.41,195.0,195.88,67033.0,195.17,196.41,195.0,195.88,67033.0
2018-10-18 09:45:00,196.06,196.95,195.82,196.95,32235.0,196.06,196.95,195.82,196.95,32235.0
2018-10-18 09:50:00,196.94,197.08,196.11,196.81,29990.0,196.94,197.08,196.11,196.81,29990.0
2018-10-18 09:55:00,196.72,196.76,195.72,196.0,28073.0,196.72,196.76,195.72,196.0,28073.0
2018-10-18 10:00:00,195.84,196.1,195.33,195.83,30776.0,195.84,196.1,195.33,195.83,30776.0
2018-10-18 10:05:00,195.86,196.39,195.62,195.84,44273.0,195.86,196.39,195.62,195.84,44273.0
2018-10-18 10:10:00,195.65,195.82,194.7,194.7,34323.0,195.65,195.82,194.7,194.7,34323.0
2018-10-18 10:15:00,194.76,195.14,194.4,195.0,50032.0,194.76,195.14,194.4,195.0,50032.0
2018-10-18 10:20:00,194.98,195.13,194.83,195.06,37392.0,194.98,195.13,194.83,195.06,37392.0
2018-10-18 10:25:00,194.98,195.0,194.45,194.58,77771.0,194.98,195.0,194.45,194.58,77771.0
2018-10-18 10:30:00,194.56,194.83,194.35,194.43,74923.0,194.56,194.83,194.35,194.43,74923.0
2018-10-18 10:35:00,194.48,194.59,194.0,194.14,75795.0,194.48,194.59,194.0,194.14,75795.0
2018-10-18 10:40:00,194.17,194.21,193.4,193.4,115890.0,194.17,194.21,193.4,193.4,115890.0
2018-10-18 10:45:00,193.47,194.0,193.11,193.86,151645.0,193.47,194.0,193.11,193.86,151645.0
2018-10-18 10:50:00,193.93,194.63,193.85,194.62,65828.0,193.93,194.63,193.85,194.62,65828.0
2018-10-18 10:55:00,194.69,194.91,194.11,194.18,65579.0,194.69,194.91,194.11,194.18,65579.0
2018-10-18 11:00:00,194.16,194.28,193.72,194.14,49221.0,194.16,194.28,193.72,194.14,49221.0
2018-10-18 11:05:00,194.02,194.13,193.81,193.96,29518.0,194.02,194.13,193.81,193.96,29518.0
2018-10-18 11:10:00,193.82,194.06,193.65,193.65,32263.0,193.82,194.06,193.65,193.65,32263.0
2018-10-18 11:15:00,193.66,193.83,193.51,193.56,30379.0,193.66,193.83,193.51,193.56,30379.0
2018-10-18 11:20:00,193.56,193.69,192.32,192.58,119843.0,193.56,193.69,192.32,192.58,119843.0
2018-10-18 11:25:00,192.7,193.65,192.26,192.36,52988.0,192.7,193.65,192.26,192.36,52988.0
2018-10-18 11:30:00,192.26,192.43,190.89,191.17,136966.0,192.26,192.43,190.89,191.17,136966.0
2018-10-18 11:35:00,191.11,191.19,190.56,191.01,97150.0,191.11,191.19,190.56,191.01,97150.0
2018-10-18 11:40:00,191.17,191.46,190.67,190.76,39789.0,191.17,191.46,190.67,190.76,39789.0
2018-10-18 11:45:00,190.73,190.73,190.1,190.44,34445.0,190.73,190.73,190.1,190.44,34445.0
2018-10-18 11:50:00,190.54,190.92,190.1,190.72,44724.0,190.54,190.92,190.1,190.72,44724.0
2018-10-18 11:55:00,190.81,190.97,190.3,190.62,22660.0,190.81,190.97,190.3,190.62,22660.0
2018-10-18 12:00:00,190.51,190.84,190.33,190.7,20695.0,190.51,190.84,190.33,190.7,20695.0
2018-10-18 12:05:00,190.8,190.94,190.31,190.47,40671.0,190.8,190.94,190.31,190.47,40671.0
2018-10-18 12:10:00,190.52,191.21,190.4,191.17,19574.0,190.52,191.21,190.4,191.17,19574.0
2018-10-18 12:15:00,191.23,191.42,190.78,191.38,27615.0,191.23,191.42,190.78,191.38,27615.0
2018-10-18 12:20:00,191.31,192.17,191.27,192.17,25608.0,191.31,192.17,191.27,192.17,25608.0
2018-10-18 12:25:00,192.15,192.3,191.92,192.2,34222.0,192.15,192.3,191.92,192.2,34222.0
2018-10-18 12:30:00,192.16,192.62,191.96,192.62,24983.0,192.16,192.62,191.96,192.62,24983.0
2018-10-18 12:35:00,192.53,192.66,192.33,192.41,48972.0,192.53,192.66,192.33,192.41,48972.0
2018-10-18 12:40:00,192.49,192.49,191.6,191.9,44893.0,192.49,192.49,191.6,191.9,44893.0
2018-10-18 12:45:00,191.81,192.23,191.81,192.19,13737.0,191.81,192.23,191.81,192.19,13737.0
2018-10-18 12:50:00,192.22,192.4,192.12,192.18,26166.0,192.22,192.4,192.12,192.18,26166.0
2018-10-18 12:55:00,192.18,192.22,191.86,191.98,27154.0,192.18,192.22,191.86,191.98,27154.0
2018-10-18 13:00:00,191.98,192.07,191.31,191.31,25574.0,191.98,192.07,191.31,191.31,25574.0
2018-10-18 13:05:00,191.28,191.29,190.32,190.61,47591.0,191.28,191.29,190.32,190.61,47591.0
2018-10-18 13:10:00,190.54,190.73,190.49,190.69,16593.0,190.54,190.73,190.49,190.69,16593.0
2018-10-18 13:15:00,190.65,190.82,190.49,190.59,28529.0,190.65,190.82,190.49,190.59,28529.0
2018-10-18 13:20:00,190.56,190.65,190.3,190.45,20243.0,190.56,190.65,190.3,190.45,20243.0
2018-10-18 13:25:00,190.42,191.32,190.42,190.91,21722.0,190.42,191.32,190.42,190.91,21722.0
2018-10-18 13:30:00,190.95,191.17,190.65,190.87,34613.0,190.95,191.17,190.65,190.87,34613.0
2018-10-18 13:35:00,190.83,191.82,190.76,191.54,31362.0,190.83,191.82,190.76,191.54,31362.0
2018-10-18 13:40:00,191.43,191.78,191.31,191.68,13171.0,191.43,191.78,191.31,191.68,13171.0
2018-10-18 13:45:00,191.66,192.1,191.58,191.93,11391.0,191.66,192.1,191.58,191.93,11391.0
2018-10-18 13:50:00,192.1,192.24,191.63,191.84,19335.0,192.1,192.24,191.63,191.84,19335.0
2018-10-18 13:55:00,191.88,192.35,191.88,192.28,17821.0,191.88,192.35,191.88,192.28,17821.0
2018-10-18 14:00:00,192.26,192.95,192.05,192.72,35875.0,192.26,192.95,192.05,192.72,35875.0
2018-10-18 14:05:00,192.7,192.86,192.18,192.26,24421.0,192.7,192.86,192.18,192.26,24421.0
2018-10-18 14:10:00,192.35,192.68,192.22,192.46,8395.0,192.35,192.68,192.22,192.46,8395.0
2018-10-18 14:15:00,192.4,192.53,191.58,191.81,17755.0,192.4,192.53,191.58,191.81,17755.0
2018-10-18 14:20:00,191.56,192.28,191.5,192.17,27357.0,191.56,192.28,191.5,192.17,27357.0
2018-10-18 14:25:00,192.3,192.3,191.85,192.11,19374.0,192.3,192.3,191.85,192.11,19374.0
2018-10-18 14:30:00,191.99,192.45,191.82,192.34,13218.0,191.99,192.45,191.82,192.34,13218.0
2018-10-18 14:35:00,192.41,192.82,192.18,192.51,16868.0,192.41,192.82,192.18,192.51,16868.0
2018-10-18 14:40:00,192.54,193.23,192.36,193.2,15798.0,192.54,193.23,192.36,193.2,15798.0
2018-10-18 14:45:00,193.17,193.3,192.78,192.85,18491.0,193.17,193.3,192.78,192.85,18491.0
2018-10-18 14:50:00,192.8,193.3,192.8,192.98,16845.0,192.8,193.3,192.8,192.98,16845.0
2018-10-18 14:55:00,192.92,192.92,192.3,192.3,21498.0,192.92,192.92,192.3,192.3,21498.0
2018-10-18 15:00:00,192.36,192.64,192.03,192.17,26355.0,192.36,192.64,192.03,192.17,26355.0
2018-10-18 15:05:00,192.12,192.12,191.8,191.91,25463.0,192.12,192.12,191.8,191.91,25463.0
2018-10-18 15:10:00,191.91,192.19,191.85,191.91,22830.0,191.91,192.19,191.85,191.91,22830.0
2018-10-18 15:15:00,191.9,192.24,191.61,191.68,34666.0,191.9,192.24,191.61,191.68,34666.0
2018-10-18 15:20:00,191.62,192.05,191.48,191.92,24993.0,191.62,192.05,191.48,191.92,24993.0
2018-10-18 15:25:00,191.94,192.23,191.88,192.08,20663.0,191.94,192.23,191.88,192.08,20663.0
2018-10-18 15:30:00,192.06,192.06,191.63,191.75,35175.0,192.06,192.06,191.63,191.75,35175.0
2018-10-18 15:35:00,191.75,192.13,191.75,192.01,28725.0,191.75,192.13,191.75,192.01,28725.0
2018-10-18 15:40:00,192.07,192.16,191.57,191.57,79110.0,192.07,192.16,191.57,191.57,79110.0
2018-10-18 15:45:00,191.57,191.69,191.48,191.59,45115.0,191.57,191.69,191.48,191.59,45115.0
2018-10-18 15:50:00,191.57,191.83,191.49,191.5,75201.0,191.57,191.83,191.49,191.5,75201.0
2018-10-18 15:55:00,191.49,191.96,191.38,191.85,144525.0,191.49,191.96,191.38,191.85,144525.0
2018-10-19 09:30:00,194.01,195.6,193.37,194.66,190854.0,194.01,195.6,193.37,194.66,190854.0
2018-10-19 09:35:00,194.55,195.65,194.55,195.65,73532.0,194.55,195.65,194.55,195.65,73532.0
2018-10-19 09:40:00,195.57,196.34,195.48,196.34,62875.0,195.57,196.34,195.48,196.34,62875.0
2018-10-19 09:45:00,196.19,196.72,195.94,196.47,70673.0,196.19,196.72,195.94,196.47,70673.0
2018-10-19 09:50:00,196.47,197.25,196.43,196.53,51444.0,196.47,197.25,196.43,196.53,51444.0
2018-10-19 09:55:00,196.63,196.71,196.02,196.02,33077.0,196.63,196.71,196.02,196.02,33077.0
2018-10-19 10:00:00,196.11,196.87,195.72,196.58,35101.0,196.11,196.87,195.72,196.58,35101.0
2018-10-19 10:05:00,196.61,196.76,196.15,196.51,25875.0,196.61,196.76,196.15,196.51,25875.0
2018-10-19 10:10:00,196.42,196.47,195.51,195.84,19968.0,196.42,196.47,195.51,195.84,19968.0
2018-10-19 10:15:00,195.85,196.44,195.7,196.02,20664.0,195.85,196.44,195.7,196.02,20664.0
2018-10-19 10:20:00,196.02,196.35,195.87,196.28,15070.0,196.02,196.35,195.87,196.28,15070.0
2018-10-19 10:25:00,196.28,196.29,195.65,195.65,17390.0,196.28,196.29,195.65,195.65,17390.0
2018-10-19 10:30:00,195.58,195.69,195.22,195.45,37675.0,195.58,195.69,195.22,195.45,37675.0
2018-10-19 10:35:00,195.43,195.43,194.35,194.45,21326.0,195.43,195.43,194.35,194.45,21326.0
2018-10-19 10:40:00,194.56,194.63,193.97,194.37,30877.0,194.56,194.63,193.97,194.37,30877.0
2018-10-19 10:45:00,194.35,194.56,194.24,194.36,42176.0,194.35,194.56,194.24,194.36,42176.0
2018-10-19 10:50:00,194.43,194.59,194.27,194.39,22366.0,194.43,194.59,194.27,194.39,22366.0
2018-10-19 10:55:00,194.39,194.61,194.28,194.55,5320.0,194.39,194.61,194.28,194.55,5320.0
2018-10-19 11:00:00,194.66,195.12,194.63,194.81,10312.0,194.66,195.12,194.63,194.81,10312.0
2018-10-19 11:05:00,194.66,194.82,194.59,194.59,8812.0,194.66,194.82,194.59,194.59,8812.0
2018-10-19 11:10:00,194.66,195.18,194.66,194.95,21579.0,194.66,195.18,194.66,194.95,21579.0
2018-10-19 11:15:00,194.98,195.08,194.21,194.21,7526.0,194.98,195.08,194.21,194.21,7526.0
2018-10-19 11:20:00,194.22,194.33,193.72,193.72,21213.0,194.22,194.33,193.72,193.72,21213.0
2018-10-19 11:25:00,193.74,194.04,193.57,193.8,12647.0,193.74,194.04,193.57,193.8,12647.0
2018-10-19 11:30:00,193.83,194.11,193.72,194.07,10685.0,193.83,194.11,193.72,194.07,10685.0
2018-10-19 11:35:00,194.01,194.06,193.67,193.88,18687.0,194.01,194.06,193.67,193.88,18687.0
2018-10-19 11:40:00,193.8,194.08,193.74,193.97,16699.0,193.8,194.08,193.74,193.97,16699.0
2018-10-19 11:45:00,194.0,194.18,193.95,194.03,6851.0,194.0,194.18,193.95,194.03,6851.0
2018-10-19 11:50:00,193.96,194.38,193.62,193.62,11565.0,193.96,194.38,193.62,193.62,11565.0
2018-10-19 11:55:00,193.61,193.83,193.41,193.83,14117.0,193.61,193.83,193.41,193.83,14117.0
2018-10-19 12:00:00,193.84,193.92,193.7,193.85,11418.0,193.84,193.92,193.7,193.85,11418.0
2018-10-19 12:05:00,193.9,194.04,193.18,193.2,12421.0,193.9,194.04,193.18,193.2,12421.0
2018-10-19 12:10:00,193.28,193.35,193.0,193.28,22747.0,193.28,193.35,193.0,193.28,22747.0
2018-10-19 12:15:00,193.06,193.22,192.69,192.8,19702.0,193.06,193.22,192.69,192.8,19702.0
2018-10-19 12:20:00,192.83,193.09,192.54,192.6,9317.0,192.83,193.09,192.54,192.6,9317.0
2018-10-19 12:25:00,192.61,192.68,192.17,192.49,20154.0,192.61,192.68,192.17,192.49,20154.0
2018-10-19 12:30:00,192.34,192.51,191.93,192.0,20559.0,192.34,192.51,191.93,192.0,20559.0
2018-10-19 12:35:00,192.02,192.23,191.89,192.1,27924.0,192.02,192.23,191.89,192.1,27924.0
2018-10-19 12:40:00,192.09,192.68,191.99,192.63,16918.0,192.09,192.68,191.99,192.63,16918.0
2018-10-19 12:45:00,192.65,193.12,192.64,192.94,3925.0,192.65,193.12,192.64,192.94,3925.0
2018-10-19 12:50:00,193.03,193.38,192.68,193.38,8794.0,193.03,193.38,192.68,193.38,8794.0
2018-10-19 12:55:00,193.26,193.47,192.82,192.95,13817.0,193.26,193.47,192.82,192.95,13817.0
2018-10-19 13:00:00,192.89,192.89,192.26,192.36,17288.0,192.89,192.89,192.26,192.36,17288.0
2018-10-19 13:05:00,192.44,192.69,192.18,192.33,15022.0,192.44,192.69,192.18,192.33,15022.0
2018-10-19 13:10:00,192.33,192.96,192.24,192.92,16885.0,192.33,192.96,192.24,192.92,16885.0
2018-10-19 13:15:00,192.8,193.28,192.8,192.94,10737.0,192.8,193.28,192.8,192.94,10737.0
2018-10-19 13:20:00,193.0,193.03,192.77,192.79,10499.0,193.0,193.03,192.77,192.79,10499.0
2018-10-19 13:25:00,192.75,192.9,192.52,192.88,8317.0,192.75,192.9,192.52,192.88,8317.0
2018-10-19 13:30:00,192.8,193.26,192.8,193.15,8263.0,192.8,193.26,192.8,193.15,8263.0
2018-10-19 13:35:00,193.2,193.26,192.6,192.64,18315.0,193.2,193.26,192.6,192.64,18315.0
2018-10-19 13:40:00,192.66,192.75,192.16,192.46,8052.0,192.66,192.75,192.16,192.46,8052.0
2018-10-19 13:45:00,192.44,192.57,192.36,192.57,5100.0,192.44,192.57,192.36,192.57,5100.0
2018-10-19 13:50:00,192.56,192.6,192.24,192.37,17594.0,192.56,192.6,192.24,192.37,17594.0
2018-10-19 13:55:00,192.39,192.48,191.91,191.91,13274.0,192.39,192.48,191.91,191.91,13274.0
2018-10-19 14:00:00,191.9,192.0,191.2,191.22,38515.0,191.9,192.0,191.2,191.22,38515.0
2018-10-19 14:05:00,191.29,191.62,191.18,191.62,32250.0,191.29,191.62,191.18,191.62,32250.0
2018-10-19 14:10:00,191.59,191.84,191.43,191.6,13817.0,191.59,191.84,191.43,191.6,13817.0
2018-10-19 14:15:00,191.56,191.56,191.02,191.06,16636.0,191.56,191.56,191.02,191.06,16636.0
2018-10-19 14:20:00,191.04,191.99,190.89,191.98,31789.0,191.04,191.99,190.89,191.98,31789.0
2018-10-19 14:25:00,192.06,192.21,191.7,191.98,13756.0,192.06,192.21,191.7,191.98,13756.0
2018-10-19 14:30:00,191.99,192.2,191.75,191.75,16398.0,191.99,192.2,191.75,191.75,16398.0
2018-10-19 14:35:00,191.9,192.22,191.88,191.95,12818.0,191.9,192.22,191.88,191.95,12818.0
2018-10-19 14:40:00,191.84,191.88,191.18,191.21,19315.0,191.84,191.88,191.18,191.21,19315.0
2018-10-19 14:45:00,191.27,192.13,191.26,192.09,9417.0,191.27,192.13,191.26,192.09,9417.0
2018-10-19 14:50:00,192.09,192.24,192.04,192.1,8350.0,192.09,192.24,192.04,192.1,8350.0
2018-10-19 14:55:00,192.06,192.12,191.74,191.86,10898.0,192.06,192.12,191.74,191.86,10898.0
2018-10-19 15:00:00,191.89,192.42,191.87,192.12,40834.0,191.89,192.42,191.87,192.12,40834.0
2018-10-19 15:05:00,192.06,192.31,191.99,192.2,14826.0,192.06,192.31,191.99,192.2,14826.0
2018-10-19 15:10:00,192.21,192.43,192.14,192.26,17523.0,192.21,192.43,192.14,192.26,17523.0
2018-10-19 15:15:00,192.27,192.59,192.05,192.59,29037.0,192.27,192.59,192.05,192.59,29037.0
2018-10-19 15:20:00,192.54,192.73,192.25,192.31,26502.0,192.54,192.73,192.25,192.31,26502.0
2018-10-19 15:25:00,192.31,193.17,192.31,193.17,28042.0,192.31,193.17,192.31,193.17,28042.0
2018-10-19 15:30:00,193.15,193.16,192.69,192.71,42610.0,193.15,193.16,192.69,192.71,42610.0
2018-10-19 15:35:00,192.71,192.73,192.48,192.55,29351.0,192.71,192.73,192.48,192.55,29351.0
2018-10-19 15:40:00,192.55,192.8,192.47,192.7,37178.0,192.55,192.8,192.47,192.7,37178.0
2018-10-19 15:45:00,192.67,192.78,192.41,192.58,36644.0,192.67,192.78,192.41,192.58,36644.0
2018-10-19 15:50:00,192.58,192.73,192.15,192.17,62318.0,192.58,192.73,192.15,192.17,62318.0
2018-10-19 15:55:00,192.17,192.19,191.75,191.92,104359.0,192.17,192.19,191.75,191.92,104359.0
2018-10-22 09:30:00,197.87,198.5,197.12,198.42,160465.0,197.87,198.5,197.12,198.42,160465.0
2018-10-22 09:35:00,198.5,198.71,197.26,197.69,76599.0,198.5,198.71,197.26,197.69,76599.0
2018-10-22 09:40:00,197.79,197.85,196.8,197.2,57766.0,197.79,197.85,196.8,197.2,57766.0
2018-10-22 09:45:00,197.2,197.56,196.85,197.3,28909.0,197.2,197.56,196.85,197.3,28909.0
2018-10-22 09:50:00,197.24,197.33,196.28,196.42,89023.0,197.24,197.33,196.28,196.42,89023.0
2018-10-22 09:55:00,196.3,196.43,195.0,195.67,73523.0,196.3,196.43,195.0,195.67,73523.0
2018-10-22 10:00:00,195.72,196.51,195.5,196.41,15212.0,195.72,196.51,195.5,196.41,15212.0
2018-10-22 10:05:00,196.39,196.47,195.3,195.54,14432.0,196.39,196.47,195.3,195.54,14432.0
2018-10-22 10:10:00,195.53,195.84,195.12,195.7,13463.0,195.53,195.84,195.12,195.7,13463.0
2018-10-22 10:15:00,195.71,195.82,195.15,195.53,14566.0,195.71,195.82,195.15,195.53,14566.0
2018-10-22 10:20:00,195.41,195.48,194.79,195.07,13850.0,195.41,195.48,194.79,195.07,13850.0
2018-10-22 10:25:00,195.08,195.49,194.73,195.22,17291.0,195.08,195.49,194.73,195.22,17291.0
2018-10-22 10:30:00,194.94,196.14,194.78,196.14,13987.0,194.94,196.14,194.78,196.14,13987.0
2018-10-22 10:35:00,196.03,196.78,195.97,196.65,16697.0,196.03,196.78,195.97,196.65,16697.0
2018-10-22 10:40:00,196.8,197.69,196.62,197.69,32737.0,196.8,197.69,196.62,197.69,32737.0
2018-10-22 10:45:00,197.54,198.0,197.29,197.82,29930.0,197.54,198.0,197.29,197.82,29930.0
2018-10-22 10:50:00,197.82,198.03,197.44,197.73,29932.0,197.82,198.03,197.44,197.73,29932.0
2018-10-22 10:55:00,197.8,197.8,197.18,197.49,20851.0,197.8,197.8,197.18,197.49,20851.0
2018-10-22 11:00:00,197.35,197.4,196.97,197.23,16161.0,197.35,197.4,196.97,197.23,16161.0
2018-10-22 11:05:00,197.42,197.77,197.05,197.06,21032.0,197.42,197.77,197.05,197.06,21032.0
2018-10-22 11:10:00,197.0,197.0,196.12,196.47,105378.0,197.0,197.0,196.12,196.47,105378.0
2018-10-22 11:15:00,196.47,197.1,196.4,197.08,27144.0,196.47,197.1,196.4,197.08,27144.0
2018-10-22 11:20:00,197.06,197.49,197.0,197.38,11766.0,197.06,197.49,197.0,197.38,11766.0
2018-10-22 11:25:00,197.32,197.91,197.22,197.23,46567.0,197.32,197.91,197.22,197.23,46567.0
2018-10-22 11:30:00,197.22,197.59,197.17,197.42,31869.0,197.22,197.59,197.17,197.42,31869.0
2018-10-22 11:35:00,197.39,197.57,197.29,197.44,41798.0,197.39,197.57,197.29,197.44,41798.0
2018-10-22 11:40:00,197.36,197.36,196.27,196.5,28312.0,197.36,197.36,196.27,196.5,28312.0
2018-10-22 11:45:00,196.41,196.62,196.06,196.5,18655.0,196.41,196.62,196.06,196.5,18655.0
2018-10-22 11:50:00,196.62,196.62,196.18,196.29,9768.0,196.62,196.62,196.18,196.29,9768.0
2018-10-22 11:55:00,196.31,196.79,196.31,196.76,13118.0,196.31,196.79,196.31,196.76,13118.0
2018-10-22 12:00:00,196.79,197.08,196.69,196.97,10269.0,196.79,197.08,196.69,196.97,10269.0
2018-10-22 12:05:00,196.99,197.52,196.93,196.94,9456.0,196.99,197.52,196.93,196.94,9456.0
2018-10-22 12:10:00,196.9,197.06,196.55,196.55,23713.0,196.9,197.06,196.55,196.55,23713.0
2018-10-22 12:15:00,196.45,196.8,196.13,196.8,27267.0,196.45,196.8,196.13,196.8,27267.0
2018-10-22 12:20:00,196.8,197.05,196.16,196.18,13984.0,196.8,197.05,196.16,196.18,13984.0
2018-10-22 12:25:00,196.17,196.5,195.92,196.42,26733.0,196.17,196.5,195.92,196.42,26733.0
2018-10-22 12:30:00,196.56,196.6,196.13,196.33,8340.0,196.56,196.6,196.13,196.33,8340.0
2018-10-22 12:35:00,196.4,196.58,196.19,196.36,7753.0,196.4,196.58,196.19,196.36,7753.0
2018-10-22 12:40:00,196.48,196.89,196.38,196.75,8434.0,196.48,196.89,196.38,196.75,8434.0
2018-10-22 12:45:00,196.78,196.92,196.66,196.74,12868.0,196.78,196.92,196.66,196.74,12868.0
2018-10-22 12:50:00,196.67,196.99,196.52,196.74,13210.0,196.67,196.99,196.52,196.74,13210.0
2018-10-22 12:55:00,196.83,196.84,196.41,196.7,16274.0,196.83,196.84,196.41,196.7,16274.0
2018-10-22 13:00:00,196.62,196.64,196.48,196.61,17566.0,196.62,196.64,196.48,196.61,17566.0
2018-10-22 13:05:00,196.61,197.48,196.6,197.27,17016.0,196.61,197.48,196.6,197.27,17016.0
2018-10-22 13:10:00,197.31,197.31,196.84,196.9,14000.0,197.31,197.31,196.84,196.9,14000.0
2018-10-22 13:15:00,196.9,197.14,196.84,196.93,22529.0,196.9,197.14,196.84,196.93,22529.0
2018-10-22 13:20:00,196.93,197.03,196.84,196.92,48736.0,196.93,197.03,196.84,196.92,48736.0
2018-10-22 13:25:00,196.94,197.01,196.71,196.96,32077.0,196.94,197.01,196.71,196.96,32077.0
2018-10-22 13:30:00,196.96,197.3,196.8,197.26,20400.0,196.96,197.3,196.8,197.26,20400.0
2018-10-22 13:35:00,197.26,197.66,197.19,197.42,8519.0,197.26,197.66,197.19,197.42,8519.0
2018-10-22 13:40:00,197.39,197.68,197.38,197.66,5312.0,197.39,197.68,197.38,197.66,5312.0
2018-10-22 13:45:00,197.55,197.59,196.9,197.0,14134.0,197.55,197.59,196.9,197.0,14134.0
2018-10-22 13:50:00,197.0,197.15,196.8,197.11,13538.0,197.0,197.15,196.8,197.11,13538.0
2018-10-22 13:55:00,197.17,197.18,197.0,197.05,11187.0,197.17,197.18,197.0,197.05,11187.0
2018-10-22 14:00:00,197.05,197.29,196.9,197.29,5089.0,197.05,197.29,196.9,197.29,5089.0
2018-10-22 14:05:00,197.27,197.6,197.24,197.24,5300.0,197.27,197.6,197.24,197.24,5300.0
2018-10-22 14:10:00,197.28,197.6,197.27,197.31,5461.0,197.28,197.6,197.27,197.31,5461.0
2018-10-22 14:15:00,197.24,197.42,197.12,197.22,4204.0,197.24,197.42,197.12,197.22,4204.0
2018-10-22 14:20:00,197.15,197.32,196.92,196.92,7065.0,197.15,197.32,196.92,196.92,7065.0
2018-10-22 14:25:00,196.91,197.16,196.9,196.95,12410.0,196.91,197.16,196.9,196.95,12410.0
2018-10-22 14:30:00,196.95,197.28,196.95,197.09,6020.0,196.95,197.28,196.95,197.09,6020.0
2018-10-22 14:35:00,197.12,197.58,197.08,197.26,8612.0,197.12,197.58,197.08,197.26,8612.0
2018-10-22 14:40:00,197.28,197.39,197.14,197.24,8120.0,197.28,197.39,197.14,197.24,8120.0
2018-10-22 14:45:00,197.18,197.71,197.18,197.67,9833.0,197.18,197.71,197.18,197.67,9833.0
2018-10-22 14:50:00,197.67,197.83,197.59,197.64,13527.0,197.67,197.83,197.59,197.64,13527.0
2018-10-22 14:55:00,197.64,197.76,197.59,197.75,16232.0,197.64,197.76,197.59,197.75,16232.0
2018-10-22 15:00:00,197.67,198.3,197.52,198.17,21032.0,197.67,198.3,197.52,198.17,21032.0
2018-10-22 15:05:00,198.15,198.16,197.86,198.02,10419.0,198.15,198.16,197.86,198.02,10419.0
2018-10-22 15:10:00,198.07,198.5,198.04,198.38,18926.0,198.07,198.5,198.04,198.38,18926.0
2018-10-22 15:15:00,198.42,198.42,198.04,198.04,8568.0,198.42,198.42,198.04,198.04,8568.0
2018-10-22 15:20:00,197.96,198.16,197.92,197.92,8834.0,197.96,198.16,197.92,197.92,8834.0
2018-10-22 15:25:00,197.95,198.0,197.68,197.75,16593.0,197.95,198.0,197.68,197.75,16593.0
2018-10-22 15:30:00,197.62,198.13,197.59,198.11,13105.0,197.62,198.13,197.59,198.11,13105.0
2018-10-22 15:35:00,198.18,198.49,197.93,197.96,26053.0,198.18,198.49,197.93,197.96,26053.0
2018-10-22 15:40:00,197.92,198.05,197.67,197.78,16908.0,197.92,198.05,197.67,197.78,16908.0
2018-10-22 15:45:00,197.83,197.88,197.43,197.46,31870.0,197.83,197.88,197.43,197.46,31870.0
2018-10-22 15:50:00,197.2,197.44,196.75,196.89,68888.0,197.2,197.44,196.75,196.89,68888.0
2018-10-22 15:55:00,196.86,196.93,196.18,196.18,138069.0,196.86,196.93,196.18,196.18,138069.0
2018-10-23 09:30:00,190.14,190.3,188.0,189.93,215675.0,190.14,190.3,188.0,189.93,215675.0
2018-10-23 09:35:00,189.89,190.98,189.25,190.59,76481.0,189.89,190.98,189.25,190.59,76481.0
2018-10-23 09:40:00,190.46,190.58,189.56,189.94,61811.0,190.46,190.58,189.56,189.94,61811.0
2018-10-23 09:45:00,189.85,190.3,189.15,190.0,46579.0,189.85,190.3,189.15,190.0,46579.0
2018-10-23 09:50:00,190.08,190.08,189.24,189.24,42646.0,190.08,190.08,189.24,189.24,42646.0
2018-10-23 09:55:00,189.22,189.97,189.19,189.36,35918.0,189.22,189.97,189.19,189.36,35918.0
2018-10-23 10:00:00,189.25,189.39,187.91,188.34,65502.0,189.25,189.39,187.91,188.34,65502.0
2018-10-23 10:05:00,188.37,188.76,187.87,188.59,49602.0,188.37,188.76,187.87,188.59,49602.0
2018-10-23 10:10:00,188.55,189.17,188.55,188.96,57212.0,188.55,189.17,188.55,188.96,57212.0
2018-10-23 10:15:00,188.93,189.09,188.3,189.09,38814.0,188.93,189.09,188.3,189.09,38814.0
2018-10-23 10:20:00,188.94,189.38,188.56,188.93,40701.0,188.94,189.38,188.56,188.93,40701.0
2018-10-23 10:25:00,188.82,189.86,188.69,189.6,23177.0,188.82,189.86,188.69,189.6,23177.0
2018-10-23 10:30:00,189.52,189.63,189.0,189.22,20653.0,189.52,189.63,189.0,189.22,20653.0
2018-10-23 10:35:00,189.09,189.26,188.83,189.14,22161.0,189.09,189.26,188.83,189.14,22161.0
2018-10-23 10:40:00,189.16,189.18,188.5,189.08,16398.0,189.16,189.18,188.5,189.08,16398.0
2018-10-23 10:45:00,189.0,189.51,188.85,189.01,28599.0,189.0,189.51,188.85,189.01,28599.0
2018-10-23 10:50:00,189.0,189.34,188.91,188.94,20328.0,189.0,189.34,188.91,188.94,20328.0
2018-10-23 10:55:00,189.01,189.83,188.8,189.55,30846.0,189.01,189.83,188.8,189.55,30846.0
2018-10-23 11:00:00,189.5,190.07,189.26,189.95,30777.0,189.5,190.07,189.26,189.95,30777.0
2018-10-23 11:05:00,190.0,190.85,189.8,190.61,47994.0,190.0,190.85,189.8,190.61,47994.0
2018-10-23 11:10:00,190.8,191.35,190.66,191.0,49653.0,190.8,191.35,190.66,191.0,49653.0
2018-10-23 11:15:00,191.09,191.4,190.8,191.24,29338.0,191.09,191.4,190.8,191.24,29338.0
2018-10-23 11:20:00,191.24,191.87,191.24,191.7,28400.0,191.24,191.87,191.24,191.7,28400.0
2018-10-23 11:25:00,191.78,191.99,191.61,191.97,31302.0,191.78,191.99,191.61,191.97,31302.0
2018-10-23 11:30:00,191.96,192.22,191.47,191.56,44941.0,191.96,192.22,191.47,191.56,44941.0
2018-10-23 11:35:00,191.56,191.68,191.2,191.27,36482.0,191.56,191.68,191.2,191.27,36482.0
2018-10-23 11:40:00,191.3,191.48,191.23,191.26,12252.0,191.3,191.48,191.23,191.26,12252.0
2018-10-23 11:45:00,191.28,192.17,191.28,191.8,23997.0,191.28,192.17,191.28,191.8,23997.0
2018-10-23 11:50:00,191.95,192.26,191.94,192.16,22413.0,191.95,192.26,191.94,192.16,22413.0
2018-10-23 11:55:00,192.15,192.28,191.79,191.95,18978.0,192.15,192.28,191.79,191.95,18978.0
2018-10-23 12:00:00,191.94,192.4,191.86,192.36,16639.0,191.94,192.4,191.86,192.36,16639.0
2018-10-23 12:05:00,192.35,193.29,192.25,193.2,29845.0,192.35,193.29,192.25,193.2,29845.0
2018-10-23 12:10:00,193.29,193.3,193.0,193.22,22498.0,193.29,193.3,193.0,193.22,22498.0
2018-10-23 12:15:00,193.21,193.24,192.54,192.87,33779.0,193.21,193.24,192.54,192.87,33779.0
2018-10-23 12:20:00,192.91,193.53,192.76,193.26,18483.0,192.91,193.53,192.76,193.26,18483.0
2018-10-23 12:25:00,193.3,193.7,193.3,193.57,16481.0,193.3,193.7,193.3,193.57,16481.0
2018-10-23 12:30:00,193.54,194.51,193.45,194.51,24533.0,193.54,194.51,193.45,194.51,24533.0
2018-10-23 12:35:00,194.48,194.52,194.12,194.32,14574.0,194.48,194.52,194.12,194.32,14574.0
2018-10-23 12:40:00,194.32,194.93,194.28,194.84,21839.0,194.32,194.93,194.28,194.84,21839.0
2018-10-23 12:45:00,194.96,194.96,194.0,194.05,10409.0,194.96,194.96,194.0,194.05,10409.0
2018-10-23 12:50:00,194.04,194.22,193.57,193.57,16824.0,194.04,194.22,193.57,193.57,16824.0
2018-10-23 12:55:00,193.57,193.57,193.22,193.35,15426.0,193.57,193.57,193.22,193.35,15426.0
2018-10-23 13:00:00,193.23,194.05,193.07,193.67,32879.0,193.23,194.05,193.07,193.67,32879.0
2018-10-23 13:05:00,193.59,193.72,193.29,193.72,21114.0,193.59,193.72,193.29,193.72,21114.0
2018-10-23 13:10:00,193.81,193.81,192.85,193.0,19476.0,193.81,193.81,192.85,193.0,19476.0
2018-10-23 13:15:00,192.97,193.06,192.35,192.46,14010.0,192.97,193.06,192.35,192.46,14010.0
2018-10-23 13:20:00,192.35,192.99,192.34,192.56,13397.0,192.35,192.99,192.34,192.56,13397.0
2018-10-23 13:25:00,192.56,192.62,192.0,192.09,38538.0,192.56,192.62,192.0,192.09,38538.0
2018-10-23 13:30:00,192.18,192.34,191.85,192.09,21215.0,192.18,192.34,191.85,192.09,21215.0
2018-10-23 13:35:00,192.06,192.07,191.44,191.62,21963.0,192.06,192.07,191.44,191.62,21963.0
2018-10-23 13:40:00,191.68,191.95,191.61,191.92,21652.0,191.68,191.95,191.61,191.92,21652.0
2018-10-23 13:45:00,191.93,192.42,191.92,192.29,12301.0,191.93,192.42,191.92,192.29,12301.0
2018-10-23 13:50:00,192.26,192.72,192.11,192.12,10116.0,192.26,192.72,192.11,192.12,10116.0
2018-10-23 13:55:00,192.22,192.38,192.11,192.12,20040.0,192.22,192.38,192.11,192.12,20040.0
2018-10-23 14:00:00,192.17,192.43,192.11,192.25,21414.0,192.17,192.43,192.11,192.25,21414.0
2018-10-23 14:05:00,192.24,192.49,192.15,192.41,20642.0,192.24,192.49,192.15,192.41,20642.0
2018-10-23 14:10:00,192.39,192.79,192.24,192.79,18870.0,192.39,192.79,192.24,192.79,18870.0
2018-10-23 14:15:00,192.75,193.64,192.72,193.41,15716.0,192.75,193.64,192.72,193.41,15716.0
2018-10-23 14:20:00,193.49,193.54,193.08,193.17,24908.0,193.49,193.54,193.08,193.17,24908.0
2018-10-23 14:25:00,193.25,193.31,192.65,192.76,24987.0,193.25,193.31,192.65,192.76,24987.0
2018-10-23 14:30:00,192.71,193.15,192.71,193.01,13072.0,192.71,193.15,192.71,193.01,13072.0
2018-10-23 14:35:00,193.03,193.25,192.94,193.03,11661.0,193.03,193.25,192.94,193.03,11661.0
2018-10-23 14:40:00,192.95,193.42,192.86,193.2,20665.0,192.95,193.42,192.86,193.2,20665.0
2018-10-23 14:45:00,193.1,193.33,192.9,193.28,13561.0,193.1,193.33,192.9,193.28,13561.0
2018-10-23 14:50:00,193.23,193.61,193.09,193.57,22007.0,193.23,193.61,193.09,193.57,22007.0
2018-10-23 14:55:00,193.53,194.02,193.42,193.66,14300.0,193.53,194.02,193.42,193.66,14300.0
2018-10-23 15:00:00,193.63,193.81,193.38,193.39,14840.0,193.63,193.81,193.38,193.39,14840.0
2018-10-23 15:05:00,193.38,193.78,193.24,193.62,16840.0,193.38,193.78,193.24,193.62,16840.0
2018-10-23 15:10:00,193.57,193.66,193.04,193.12,14877.0,193.57,193.66,193.04,193.12,14877.0
2018-10-23 15:15:00,193.03,193.38,192.91,193.11,16245.0,193.03,193.38,192.91,193.11,16245.0
2018-10-23 15:20:00,193.02,193.62,193.01,193.52,20814.0,193.02,193.62,193.01,193.52,20814.0
2018-10-23 15:25:00,193.54,193.78,193.21,193.21,32453.0,193.54,193.78,193.21,193.21,32453.0
2018-10-23 15:30:00,193.25,193.69,193.07,193.69,30959.0,193.25,193.69,193.07,193.69,30959.0
2018-10-23 15:35:00,193.63,193.63,193.09,193.15,29053.0,193.63,193.63,193.09,193.15,29053.0
2018-10-23 15:40:00,193.15,193.38,192.98,193.13,24531.0,193.15,193.38,192.98,193.13,24531.0
2018-10-23 15:45:00,193.1,193.24,193.04,193.17,33284.0,193.1,193.24,193.04,193.17,33284.0
2018-10-23 15:50:00,193.11,193.47,193.02,193.22,56760.0,193.11,193.47,193.02,193.22,56760.0
2018-10-23 15:55:00,193.22,193.65,192.98,193.42,116000.0,193.22,193.65,192.98,193.42,116000.0
2018-10-24 09:30:00,193.24,193.24,191.2,191.55,112899.0,193.24,193.24,191.2,191.55,112899.0
2018-10-24 09:35:00,191.49,192.08,191.2,191.65,53754.0,191.49,192.08,191.2,191.65,53754.0
2018-10-24 09:40:00,191.71,192.91,191.56,191.96,33010.0,191.71,192.91,191.56,191.96,33010.0
2018-10-24 09:45:00,191.93,192.44,191.48,191.52,38314.0,191.93,192.44,191.48,191.52,38314.0
2018-10-24 09:50:00,191.64,192.0,191.51,191.6,27024.0,191.64,192.0,191.51,191.6,27024.0
2018-10-24 09:55:00,191.69,192.17,191.51,191.61,21781.0,191.69,192.17,191.51,191.61,21781.0
2018-10-24 10:00:00,191.61,191.85,191.31,191.56,33595.0,191.61,191.85,191.31,191.56,33595.0
2018-10-24 10:05:00,191.56,192.16,191.52,192.08,16660.0,191.56,192.16,191.52,192.08,16660.0
2018-10-24 10:10:00,191.9,192.31,191.82,191.85,21297.0,191.9,192.31,191.82,191.85,21297.0
2018-10-24 10:15:00,191.77,191.86,191.27,191.34,22798.0,191.77,191.86,191.27,191.34,22798.0
2018-10-24 10:20:00,191.31,191.38,190.7,190.94,18631.0,191.31,191.38,190.7,190.94,18631.0
2018-10-24 10:25:00,190.94,191.59,190.94,191.14,42378.0,190.94,191.59,190.94,191.14,42378.0
2018-10-24 10:30:00,191.13,191.5,190.93,191.22,24307.0,191.13,191.5,190.93,191.22,24307.0
2018-10-24 10:35:00,191.3,191.37,190.88,190.88,24520.0,191.3,191.37,190.88,190.88,24520.0
2018-10-24 10:40:00,190.93,191.15,190.47,190.47,18864.0,190.93,191.15,190.47,190.47,18864.0
2018-10-24 10:45:00,190.46,190.59,190.1,190.59,17261.0,190.46,190.59,190.1,190.59,17261.0
2018-10-24 10:50:00,190.62,190.73,190.3,190.65,28810.0,190.62,190.73,190.3,190.65,28810.0
2018-10-24 10:55:00,190.52,191.04,190.52,190.92,30689.0,190.52,191.04,190.52,190.92,30689.0
2018-10-24 11:00:00,190.99,191.04,190.0,190.25,25778.0,190.99,191.04,190.0,190.25,25778.0
2018-10-24 11:05:00,190.33,190.39,189.7,189.7,33149.0,190.33,190.39,189.7,189.7,33149.0
2018-10-24 11:10:00,189.69,190.29,189.68,189.9,29566.0,189.69,190.29,189.68,189.9,29566.0
2018-10-24 11:15:00,189.92,190.16,189.66,190.05,34864.0,189.92,190.16,189.66,190.05,34864.0
2018-10-24 11:20:00,189.99,190.39,189.8,190.11,23771.0,189.99,190.39,189.8,190.11,23771.0
2018-10-24 11:25:00,190.1,190.21,189.35,189.41,23332.0,190.1,190.21,189.35,189.41,23332.0
2018-10-24 11:30:00,189.38,189.38,188.84,189.09,35900.0,189.38,189.38,188.84,189.09,35900.0
2018-10-24 11:35:00,189.17,189.64,189.05,189.38,31142.0,189.17,189.64,189.05,189.38,31142.0
2018-10-24 11:40:00,189.37,189.48,188.81,188.81,29713.0,189.37,189.48,188.81,188.81,29713.0
2018-10-24 11:45:00,188.91,190.04,188.81,189.49,30770.0,188.91,190.04,188.81,189.49,30770.0
2018-10-24 11:50:00,189.5,189.86,189.37,189.86,20114.0,189.5,189.86,189.37,189.86,20114.0
2018-10-24 11:55:00,189.91,190.33,189.73,190.09,20873.0,189.91,190.33,189.73,190.09,20873.0
2018-10-24 12:00:00,190.17,190.18,189.68,189.89,14759.0,190.17,190.18,189.68,189.89,14759.0
2018-10-24 12:05:00,189.92,190.23,189.89,189.89,13021.0,189.92,190.23,189.89,189.89,13021.0
2018-10-24 12:10:00,189.9,190.3,189.89,190.13,14325.0,189.9,190.3,189.89,190.13,14325.0
2018-10-24 12:15:00,190.15,190.24,189.77,189.88,21208.0,190.15,190.24,189.77,189.88,21208.0
2018-10-24 12:20:00,189.81,189.83,189.45,189.56,12426.0,189.81,189.83,189.45,189.56,12426.0
2018-10-24 12:25:00,189.54,189.66,189.16,189.25,14153.0,189.54,189.66,189.16,189.25,14153.0
2018-10-24 12:30:00,189.21,189.31,188.8,189.04,34756.0,189.21,189.31,188.8,189.04,34756.0
2018-10-24 12:35:00,189.03,189.26,189.0,189.22,21144.0,189.03,189.26,189.0,189.22,21144.0
2018-10-24 12:40:00,189.28,189.41,189.18,189.41,15703.0,189.28,189.41,189.18,189.41,15703.0
2018-10-24 12:45:00,189.37,189.44,189.23,189.27,19381.0,189.37,189.44,189.23,189.27,19381.0
2018-10-24 12:50:00,189.21,189.52,188.93,189.52,23973.0,189.21,189.52,188.93,189.52,23973.0
2018-10-24 12:55:00,189.47,189.73,189.46,189.55,24387.0,189.47,189.73,189.46,189.55,24387.0
2018-10-24 13:00:00,189.53,189.56,189.05,189.05,19880.0,189.53,189.56,189.05,189.05,19880.0
2018-10-24 13:05:00,189.09,189.25,188.58,188.67,43069.0,189.09,189.25,188.58,188.67,43069.0
2018-10-24 13:10:00,188.72,189.09,188.66,189.04,25474.0,188.72,189.09,188.66,189.04,25474.0
2018-10-24 13:15:00,189.08,189.44,188.62,189.44,25557.0,189.08,189.44,188.62,189.44,25557.0
2018-10-24 13:20:00,189.32,189.41,188.79,188.84,15352.0,189.32,189.41,188.79,188.84,15352.0
2018-10-24 13:25:00,188.8,188.89,188.42,188.58,17294.0,188.8,188.89,188.42,188.58,17294.0
2018-10-24 13:30:00,188.66,188.84,188.1,188.83,24890.0,188.66,188.84,188.1,188.83,24890.0
2018-10-24 13:35:00,188.84,188.89,188.2,188.2,24470.0,188.84,188.89,188.2,188.2,24470.0
2018-10-24 13:40:00,188.26,188.42,188.0,188.29,16849.0,188.26,188.42,188.0,188.29,16849.0
2018-10-24 13:45:00,188.37,188.54,188.03,188.37,9914.0,188.37,188.54,188.03,188.37,9914.0
2018-10-24 13:50:00,188.5,188.52,188.04,188.12,33206.0,188.5,188.52,188.04,188.12,33206.0
2018-10-24 13:55:00,188.03,188.05,187.13,187.46,33086.0,188.03,188.05,187.13,187.46,33086.0
2018-10-24 14:00:00,187.43,187.64,187.21,187.34,117980.0,187.43,187.64,187.21,187.34,117980.0
2018-10-24 14:05:00,187.21,187.3,186.91,187.18,52676.0,187.21,187.3,186.91,187.18,52676.0
2018-10-24 14:10:00,187.24,187.91,187.24,187.85,60986.0,187.24,187.91,187.24,187.85,60986.0
2018-10-24 14:15:00,187.85,188.31,187.83,188.16,27438.0,187.85,188.31,187.83,188.16,27438.0
2018-10-24 14:20:00,188.17,188.19,187.83,187.94,16610.0,188.17,188.19,187.83,187.94,16610.0
2018-10-24 14:25:00,188.08,188.29,187.61,187.99,19299.0,188.08,188.29,187.61,187.99,19299.0
2018-10-24 14:30:00,188.03,188.11,187.68,188.02,25646.0,188.03,188.11,187.68,188.02,25646.0
2018-10-24 14:35:00,187.92,188.18,187.65,188.18,17935.0,187.92,188.18,187.65,188.18,17935.0
2018-10-24 14:40:00,188.15,188.15,187.59,187.64,26646.0,188.15,188.15,187.59,187.64,26646.0
2018-10-24 14:45:00,187.65,187.66,187.35,187.55,20596.0,187.65,187.66,187.35,187.55,20596.0
2018-10-24 14:50:00,187.51,187.94,187.1,187.1,24042.0,187.51,187.94,187.1,187.1,24042.0
2018-10-24 14:55:00,187.15,187.68,187.15,187.61,18768.0,187.15,187.68,187.15,187.61,18768.0
2018-10-24 15:00:00,187.61,187.61,186.65,186.87,32363.0,187.61,187.61,186.65,186.87,32363.0
2018-10-24 15:05:00,186.8,187.17,186.74,186.99,19976.0,186.8,187.17,186.74,186.99,19976.0
2018-10-24 15:10:00,187.04,187.07,186.77,186.93,27990.0,187.04,187.07,186.77,186.93,27990.0
2018-10-24 15:15:00,186.86,187.02,186.68,186.74,23754.0,186.86,187.02,186.68,186.74,23754.0
2018-10-24 15:20:00,186.7,186.75,186.5,186.6,26467.0,186.7,186.75,186.5,186.6,26467.0
2018-10-24 15:25:00,186.59,186.65,185.66,185.7,47832.0,186.59,186.65,185.66,185.7,47832.0
2018-10-24 15:30:00,185.71,185.99,185.43,185.43,41702.0,185.71,185.99,185.43,185.43,41702.0
2018-10-24 15:35:00,185.38,185.9,185.35,185.63,40125.0,185.38,185.9,185.35,185.63,40125.0
2018-10-24 15:40:00,185.63,185.95,185.5,185.63,51875.0,185.63,185.95,185.5,185.63,51875.0
2018-10-24 15:45:00,185.57,185.63,184.88,184.92,83680.0,185.57,185.63,184.88,184.92,83680.0
2018-10-24 15:50:00,184.84,185.27,184.76,184.79,151511.0,184.84,185.27,184.76,184.79,151511.0
2018-10-24 15:55:00,184.79,184.81,184.02,184.37,287098.0,184.79,184.81,184.02,184.37,287098.0
2018-10-25 09:30:00,186.21,188.45,185.79,187.56,173503.0,186.21,188.45,185.79,187.56,173503.0
2018-10-25 09:35:00,187.55,188.6,187.05,187.38,36006.0,187.55,188.6,187.05,187.38,36006.0
2018-10-25 09:40:00,187.21,187.32,186.15,186.72,33396.0,187.21,187.32,186.15,186.72,33396.0
2018-10-25 09:45:00,186.59,187.03,185.85,187.03,37980.0,186.59,187.03,185.85,187.03,37980.0
2018-10-25 09:50:00,187.04,188.51,187.04,188.28,52285.0,187.04,188.51,187.04,188.28,52285.0
2018-10-25 09:55:00,188.25,188.72,188.03,188.26,24080.0,188.25,188.72,188.03,188.26,24080.0
2018-10-25 10:00:00,188.36,190.44,187.82,190.21,66738.0,188.36,190.44,187.82,190.21,66738.0
2018-10-25 10:05:00,190.21,190.27,188.97,189.07,19085.0,190.21,190.27,188.97,189.07,19085.0
2018-10-25 10:10:00,189.21,189.38,189.02,189.17,13031.0,189.21,189.38,189.02,189.17,13031.0
2018-10-25 10:15:00,189.18,189.27,188.71,188.77,18222.0,189.18,189.27,188.71,188.77,18222.0
2018-10-25 10:20:00,188.85,189.15,188.6,189.15,23050.0,188.85,189.15,188.6,189.15,23050.0
2018-10-25 10:25:00,189.17,190.05,189.14,190.01,25764.0,189.17,190.05,189.14,190.01,25764.0
2018-10-25 10:30:00,190.04,190.88,189.89,190.65,46568.0,190.04,190.88,189.89,190.65,46568.0
2018-10-25 10:35:00,190.67,190.73,189.7,189.7,25023.0,190.67,190.73,189.7,189.7,25023.0
2018-10-25 10:40:00,189.74,190.5,189.58,190.11,15992.0,189.74,190.5,189.58,190.11,15992.0
2018-10-25 10:45:00,190.09,190.54,189.86,190.05,31087.0,190.09,190.54,189.86,190.05,31087.0
2018-10-25 10:50:00,190.04,190.23,189.74,190.0,19373.0,190.04,190.23,189.74,190.0,19373.0
2018-10-25 10:55:00,189.93,190.18,189.76,189.76,22834.0,189.93,190.18,189.76,189.76,22834.0
2018-10-25 11:00:00,189.69,190.26,189.68,189.81,13879.0,189.69,190.26,189.68,189.81,13879.0
2018-10-25 11:05:00,189.92,189.92,189.5,189.67,14531.0,189.92,189.92,189.5,189.67,14531.0
2018-10-25 11:10:00,189.63,190.07,189.22,190.0,24371.0,189.63,190.07,189.22,190.0,24371.0
2018-10-25 11:15:00,190.01,190.19,189.68,190.19,19339.0,190.01,190.19,189.68,190.19,19339.0
2018-10-25 11:20:00,190.22,190.66,190.16,190.41,18643.0,190.22,190.66,190.16,190.41,18643.0
2018-10-25 11:25:00,190.41,191.1,190.41,190.78,25271.0,190.41,191.1,190.41,190.78,25271.0
2018-10-25 11:30:00,190.83,191.39,190.79,191.04,28562.0,190.83,191.39,190.79,191.04,28562.0
2018-10-25 11:35:00,190.99,191.19,190.77,190.92,14381.0,190.99,191.19,190.77,190.92,14381.0
2018-10-25 11:40:00,190.85,190.92,190.5,190.69,17184.0,190.85,190.92,190.5,190.69,17184.0
2018-10-25 11:45:00,190.69,191.15,190.64,191.15,12342.0,190.69,191.15,190.64,191.15,12342.0
2018-10-25 11:50:00,191.06,191.32,190.95,191.21,8891.0,191.06,191.32,190.95,191.21,8891.0
2018-10-25 11:55:00,191.24,191.24,190.63,190.66,8936.0,191.24,191.24,190.63,190.66,8936.0
2018-10-25 12:00:00,190.62,190.69,190.29,190.54,11692.0,190.62,190.69,190.29,190.54,11692.0
2018-10-25 12:05:00,190.6,191.04,190.57,190.88,15439.0,190.6,191.04,190.57,190.88,15439.0
2018-10-25 12:10:00,190.79,190.96,190.33,190.57,7642.0,190.79,190.96,190.33,190.57,7642.0
2018-10-25 12:15:00,190.53,190.53,189.81,189.9,15266.0,190.53,190.53,189.81,189.9,15266.0
2018-10-25 12:20:00,189.93,190.25,189.6,190.01,17970.0,189.93,190.25,189.6,190.01,17970.0
2018-10-25 12:25:00,190.02,190.29,189.93,190.01,33852.0,190.02,190.29,189.93,190.01,33852.0
2018-10-25 12:30:00,190.1,190.6,190.1,190.34,8683.0,190.1,190.6,190.1,190.34,8683.0
2018-10-25 12:35:00,190.38,190.59,190.25,190.29,7928.0,190.38,190.59,190.25,190.29,7928.0
2018-10-25 12:40:00,190.38,190.57,190.14,190.35,9994.0,190.38,190.57,190.14,190.35,9994.0
2018-10-25 12:45:00,190.33,190.86,190.11,190.81,12815.0,190.33,190.86,190.11,190.81,12815.0
2018-10-25 12:50:00,190.91,190.91,190.48,190.67,10754.0,190.91,190.91,190.48,190.67,10754.0
2018-10-25 12:55:00,190.76,190.88,190.57,190.57,8721.0,190.76,190.88,190.57,190.57,8721.0
2018-10-25 13:00:00,190.68,190.92,190.61,190.7,9563.0,190.68,190.92,190.61,190.7,9563.0
2018-10-25 13:05:00,190.78,190.86,190.58,190.64,10032.0,190.78,190.86,190.58,190.64,10032.0
2018-10-25 13:10:00,190.62,190.66,190.4,190.47,11262.0,190.62,190.66,190.4,190.47,11262.0
2018-10-25 13:15:00,190.56,190.64,190.33,190.34,9139.0,190.56,190.64,190.33,190.34,9139.0
2018-10-25 13:20:00,190.44,190.74,190.41,190.65,6250.0,190.44,190.74,190.41,190.65,6250.0
2018-10-25 13:25:00,190.65,191.11,190.61,190.85,11404.0,190.65,191.11,190.61,190.85,11404.0
2018-10-25 13:30:00,190.95,191.03,190.59,190.85,11910.0,190.95,191.03,190.59,190.85,11910.0
2018-10-25 13:35:00,190.88,191.4,190.87,191.16,16298.0,190.88,191.4,190.87,191.16,16298.0
2018-10-25 13:40:00,191.08,191.4,191.08,191.33,7499.0,191.08,191.4,191.08,191.33,7499.0
2018-10-25 13:45:00,191.31,191.37,191.1,191.33,8675.0,191.31,191.37,191.1,191.33,8675.0
2018-10-25 13:50:00,191.3,191.32,190.98,191.13,5850.0,191.3,191.32,190.98,191.13,5850.0
2018-10-25 13:55:00,191.12,191.2,190.82,190.88,9017.0,191.12,191.2,190.82,190.88,9017.0
2018-10-25 14:00:00,190.9,191.09,190.62,191.02,10934.0,190.9,191.09,190.62,191.02,10934.0
2018-10-25 14:05:00,191.04,191.76,191.04,191.68,30727.0,191.04,191.76,191.04,191.68,30727.0
2018-10-25 14:10:00,191.83,191.89,191.57,191.89,12066.0,191.83,191.89,191.57,191.89,12066.0
2018-10-25 14:15:00,191.92,191.93,191.47,191.51,11668.0,191.92,191.93,191.47,191.51,11668.0
2018-10-25 14:20:00,191.54,191.67,191.44,191.54,9179.0,191.54,191.67,191.44,191.54,9179.0
2018-10-25 14:25:00,191.61,191.82,191.48,191.52,12278.0,191.61,191.82,191.48,191.52,12278.0
2018-10-25 14:30:00,191.57,191.65,191.34,191.49,14190.0,191.57,191.65,191.34,191.49,14190.0
2018-10-25 14:35:00,191.53,191.86,191.51,191.75,13602.0,191.53,191.86,191.51,191.75,13602.0
2018-10-25 14:40:00,191.73,192.24,191.73,192.19,21481.0,191.73,192.24,191.73,192.19,21481.0
2018-10-25 14:45:00,192.23,192.52,192.15,192.36,23026.0,192.23,192.52,192.15,192.36,23026.0
2018-10-25 14:50:00,192.33,192.39,192.16,192.27,11901.0,192.33,192.39,192.16,192.27,11901.0
2018-10-25 14:55:00,192.23,192.38,191.73,191.81,26518.0,192.23,192.38,191.73,191.81,26518.0
2018-10-25 15:00:00,191.82,191.86,191.37,191.49,16349.0,191.82,191.86,191.37,191.49,16349.0
2018-10-25 15:05:00,191.48,191.72,191.4,191.41,15887.0,191.48,191.72,191.4,191.41,15887.0
2018-10-25 15:10:00,191.41,191.7,191.31,191.59,14288.0,191.41,191.7,191.31,191.59,14288.0
2018-10-25 15:15:00,191.62,191.74,191.42,191.61,29666.0,191.62,191.74,191.42,191.61,29666.0
2018-10-25 15:20:00,191.67,191.69,191.14,191.38,24419.0,191.67,191.69,191.14,191.38,24419.0
2018-10-25 15:25:00,191.35,191.35,191.02,191.18,22711.0,191.35,191.35,191.02,191.18,22711.0
2018-10-25 15:30:00,191.24,191.49,190.9,190.93,27458.0,191.24,191.49,190.9,190.93,27458.0
2018-10-25 15:35:00,190.89,191.11,190.64,190.85,53359.0,190.89,191.11,190.64,190.85,53359.0
2018-10-25 15:40:00,190.86,191.05,190.54,190.69,44088.0,190.86,191.05,190.54,190.69,44088.0
2018-10-25 15:45:00,190.69,190.85,190.33,190.85,39786.0,190.69,190.85,190.33,190.85,39786.0
2018-10-25 15:50:00,190.81,190.96,190.0,190.12,87802.0,190.81,190.96,190.0,190.12,87802.0
2018-10-25 15:55:00,190.13,190.62,190.02,190.43,119644.0,190.13,190.62,190.02,190.43,119644.0
2018-10-26 09:30:00,183.91,184.84,182.6,182.89,178795.0,183.91,184.84,182.6,182.89,178795.0
2018-10-26 09:35:00,182.75,185.21,182.66,184.24,71538.0,182.75,185.21,182.66,184.24,71538.0
2018-10-26 09:40:00,184.32,186.16,184.32,185.94,50085.0,184.32,186.16,184.32,185.94,50085.0
2018-10-26 09:45:00,185.78,186.34,185.07,186.32,30682.0,185.78,186.34,185.07,186.32,30682.0
2018-10-26 09:50:00,186.2,186.39,185.69,185.96,63131.0,186.2,186.39,185.69,185.96,63131.0
2018-10-26 09:55:00,185.92,187.01,185.92,186.99,66708.0,185.92,187.01,185.92,186.99,66708.0
2018-10-26 10:00:00,186.91,186.99,185.37,185.37,34747.0,186.91,186.99,185.37,185.37,34747.0
2018-10-26 10:05:00,185.08,185.5,184.62,185.5,61690.0,185.08,185.5,184.62,185.5,61690.0
2018-10-26 10:10:00,185.43,185.81,184.88,185.16,33065.0,185.43,185.81,184.88,185.16,33065.0
2018-10-26 10:15:00,185.17,185.82,184.76,185.79,18975.0,185.17,185.82,184.76,185.79,18975.0
2018-10-26 10:20:00,185.6,186.5,185.54,186.22,8960.0,185.6,186.5,185.54,186.22,8960.0
2018-10-26 10:25:00,186.34,186.81,185.43,185.48,18725.0,186.34,186.81,185.43,185.48,18725.0
2018-10-26 10:30:00,185.47,185.79,185.36,185.7,35420.0,185.47,185.79,185.36,185.7,35420.0
2018-10-26 10:35:00,185.64,186.19,185.48,185.87,31510.0,185.64,186.19,185.48,185.87,31510.0
2018-10-26 10:40:00,185.83,186.27,185.63,186.05,15481.0,185.83,186.27,185.63,186.05,15481.0
2018-10-26 10:45:00,186.0,186.6,185.4,185.78,27913.0,186.0,186.6,185.4,185.78,27913.0
2018-10-26 10:50:00,185.87,186.13,185.23,185.6,11572.0,185.87,186.13,185.23,185.6,11572.0
2018-10-26 10:55:00,185.72,185.79,184.8,185.29,13753.0,185.72,185.79,184.8,185.29,13753.0
2018-10-26 11:00:00,185.1,185.55,184.94,185.47,11311.0,185.1,185.55,184.94,185.47,11311.0
2018-10-26 11:05:00,185.36,186.48,185.09,186.05,11557.0,185.36,186.48,185.09,186.05,11557.0
2018-10-26 11:10:00,185.77,186.01,185.38,185.98,19499.0,185.77,186.01,185.38,185.98,19499.0
2018-10-26 11:15:00,185.85,186.91,185.85,186.89,20281.0,185.85,186.91,185.85,186.89,20281.0
2018-10-26 11:20:00,187.0,188.2,186.86,188.15,52658.0,187.0,188.2,186.86,188.15,52658.0
2018-10-26 11:25:00,188.09,188.89,187.82,188.3,23754.0,188.09,188.89,187.82,188.3,23754.0
2018-10-26 11:30:00,188.47,189.15,188.22,188.72,48352.0,188.47,189.15,188.22,188.72,48352.0
2018-10-26 11:35:00,188.66,188.86,187.97,188.33,24428.0,188.66,188.86,187.97,188.33,24428.0
2018-10-26 11:40:00,188.45,188.66,187.56,187.56,30427.0,188.45,188.66,187.56,187.56,30427.0
2018-10-26 11:45:00,187.45,188.35,187.45,188.2,16632.0,187.45,188.35,187.45,188.2,16632.0
2018-10-26 11:50:00,188.26,189.41,188.26,189.21,21209.0,188.26,189.41,188.26,189.21,21209.0
2018-10-26 11:55:00,189.24,189.65,189.05,189.12,19879.0,189.24,189.65,189.05,189.12,19879.0
2018-10-26 12:00:00,189.08,189.79,189.04,189.64,20584.0,189.08,189.79,189.04,189.64,20584.0
2018-10-26 12:05:00,189.68,190.0,189.61,189.83,22382.0,189.68,190.0,189.61,189.83,22382.0
2018-10-26 12:10:00,189.78,189.8,189.33,189.54,18470.0,189.78,189.8,189.33,189.54,18470.0
2018-10-26 12:15:00,189.54,189.9,189.44,189.82,13792.0,189.54,189.9,189.44,189.82,13792.0
2018-10-26 12:20:00,189.84,190.43,189.22,189.46,22579.0,189.84,190.43,189.22,189.46,22579.0
2018-10-26 12:25:00,189.3,189.43,188.88,189.1,11499.0,189.3,189.43,188.88,189.1,11499.0
2018-10-26 12:30:00,189.13,190.21,188.89,189.94,13241.0,189.13,190.21,188.89,189.94,13241.0
2018-10-26 12:35:00,190.0,190.03,189.14,189.48,11728.0,190.0,190.03,189.14,189.48,11728.0
2018-10-26 12:40:00,189.55,190.14,189.33,190.13,10141.0,189.55,190.14,189.33,190.13,10141.0
2018-10-26 12:45:00,190.31,191.04,190.23,190.84,36506.0,190.31,191.04,190.23,190.84,36506.0
2018-10-26 12:50:00,190.9,191.07,190.06,190.23,38702.0,190.9,191.07,190.06,190.23,38702.0
2018-10-26 12:55:00,190.2,190.2,189.81,190.06,14703.0,190.2,190.2,189.81,190.06,14703.0
2018-10-26 13:00:00,190.03,190.98,189.97,190.92,11940.0,190.03,190.98,189.97,190.92,11940.0
2018-10-26 13:05:00,190.84,191.08,190.48,190.49,26828.0,190.84,191.08,190.48,190.49,26828.0
2018-10-26 13:10:00,190.41,191.31,190.34,191.31,27170.0,190.41,191.31,190.34,191.31,27170.0
2018-10-26 13:15:00,191.35,191.35,190.54,190.65,13608.0,191.35,191.35,190.54,190.65,13608.0
2018-10-26 13:20:00,190.53,190.61,189.62,189.62,10882.0,190.53,190.61,189.62,189.62,10882.0
2018-10-26 13:25:00,189.86,189.99,189.44,189.46,10532.0,189.86,189.99,189.44,189.46,10532.0
2018-10-26 13:30:00,189.37,189.48,188.6,188.94,16556.0,189.37,189.48,188.6,188.94,16556.0
2018-10-26 13:35:00,188.74,189.27,188.68,188.93,10618.0,188.74,189.27,188.68,188.93,10618.0
2018-10-26 13:40:00,188.81,189.66,188.8,189.66,9510.0,188.81,189.66,188.8,189.66,9510.0
2018-10-26 13:45:00,189.62,189.62,189.0,189.34,11524.0,189.62,189.62,189.0,189.34,11524.0
2018-10-26 13:50:00,189.47,189.77,189.3,189.77,10716.0,189.47,189.77,189.3,189.77,10716.0
2018-10-26 13:55:00,189.87,190.04,189.57,189.84,7368.0,189.87,190.04,189.57,189.84,7368.0
2018-10-26 14:00:00,189.93,189.94,188.83,189.13,11061.0,189.93,189.94,188.83,189.13,11061.0
2018-10-26 14:05:00,188.92,189.21,188.6,188.93,8113.0,188.92,189.21,188.6,188.93,8113.0
2018-10-26 14:10:00,188.94,189.11,188.46,188.47,8282.0,188.94,189.11,188.46,188.47,8282.0
2018-10-26 14:15:00,188.51,188.67,188.32,188.48,7651.0,188.51,188.67,188.32,188.48,7651.0
2018-10-26 14:20:00,188.39,189.04,188.39,188.83,13103.0,188.39,189.04,188.39,188.83,13103.0
2018-10-26 14:25:00,189.0,189.68,188.92,189.48,9550.0,189.0,189.68,188.92,189.48,9550.0
2018-10-26 14:30:00,189.36,189.51,188.9,189.11,7374.0,189.36,189.51,188.9,189.11,7374.0
2018-10-26 14:35:00,188.78,189.36,188.69,188.96,10034.0,188.78,189.36,188.69,188.96,10034.0
2018-10-26 14:40:00,189.08,189.08,188.37,188.66,8206.0,189.08,189.08,188.37,188.66,8206.0
2018-10-26 14:45:00,188.67,188.73,187.98,188.2,12888.0,188.67,188.73,187.98,188.2,12888.0
2018-10-26 14:50:00,188.19,188.43,188.15,188.35,9023.0,188.19,188.43,188.15,188.35,9023.0
2018-10-26 14:55:00,188.28,188.34,187.89,187.98,7983.0,188.28,188.34,187.89,187.98,7983.0
2018-10-26 15:00:00,188.06,188.11,187.67,188.11,14481.0,188.06,188.11,187.67,188.11,14481.0
2018-10-26 15:05:00,187.96,188.13,187.8,187.88,16636.0,187.96,188.13,187.8,187.88,16636.0
2018-10-26 15:10:00,187.98,187.99,187.23,187.45,19893.0,187.98,187.99,187.23,187.45,19893.0
2018-10-26 15:15:00,187.46,188.34,187.42,188.29,10463.0,187.46,188.34,187.42,188.29,10463.0
2018-10-26 15:20:00,188.17,188.7,187.97,188.45,11966.0,188.17,188.7,187.97,188.45,11966.0
2018-10-26 15:25:00,188.45,188.7,188.09,188.49,17769.0,188.45,188.7,188.09,188.49,17769.0
2018-10-26 15:30:00,188.35,188.47,187.87,188.07,31954.0,188.35,188.47,187.87,188.07,31954.0
2018-10-26 15:35:00,188.08,188.89,187.88,188.81,21279.0,188.08,188.89,187.88,188.81,21279.0
2018-10-26 15:40:00,188.8,188.8,187.75,187.85,29578.0,188.8,188.8,187.75,187.85,29578.0
2018-10-26 15:45:00,187.9,188.88,187.9,188.57,38653.0,187.9,188.88,187.9,188.57,38653.0
2018-10-26 15:50:00,188.65,189.24,188.65,188.84,52267.0,188.65,189.24,188.65,188.84,52267.0
2018-10-26 15:55:00,188.75,188.77,188.01,188.56,117304.0,188.75,188.77,188.01,188.56,117304.0
2018-10-29 09:30:00,190.74,190.74,187.79,187.98,165552.0,190.74,190.74,187.79,187.98,165552.0
2018-10-29 09:35:00,188.09,189.21,186.96,186.97,72607.0,188.09,189.21,186.96,186.97,72607.0
2018-10-29 09:40:00,186.87,187.79,186.68,187.28,62854.0,186.87,187.79,186.68,187.28,62854.0
2018-10-29 09:45:00,187.16,187.72,186.45,187.09,49512.0,187.16,187.72,186.45,187.09,49512.0
2018-10-29 09:50:00,187.1,187.28,186.0,186.47,63025.0,187.1,187.28,186.0,186.47,63025.0
2018-10-29 09:55:00,186.49,187.3,186.18,186.81,60489.0,186.49,187.3,186.18,186.81,60489.0
2018-10-29 10:00:00,186.81,187.24,186.4,187.2,56426.0,186.81,187.24,186.4,187.2,56426.0
2018-10-29 10:05:00,187.13,187.26,186.01,186.2,44869.0,187.13,187.26,186.01,186.2,44869.0
2018-10-29 10:10:00,186.14,186.44,185.6,185.72,35269.0,186.14,186.44,185.6,185.72,35269.0
2018-10-29 10:15:00,185.67,186.09,185.62,185.82,29710.0,185.67,186.09,185.62,185.82,29710.0
2018-10-29 10:20:00,185.81,186.14,185.54,186.04,37787.0,185.81,186.14,185.54,186.04,37787.0
2018-10-29 10:25:00,186.09,186.28,185.62,185.63,27692.0,186.09,186.28,185.62,185.63,27692.0
2018-10-29 10:30:00,185.72,186.57,185.65,186.37,47980.0,185.72,186.57,185.65,186.37,47980.0
2018-10-29 10:35:00,186.32,186.42,185.66,185.67,31614.0,186.32,186.42,185.66,185.67,31614.0
2018-10-29 10:40:00,185.69,185.7,185.27,185.58,15386.0,185.69,185.7,185.27,185.58,15386.0
2018-10-29 10:45:00,185.66,186.0,185.22,185.99,27668.0,185.66,186.0,185.22,185.99,27668.0
2018-10-29 10:50:00,185.99,186.72,185.99,186.49,31114.0,185.99,186.72,185.99,186.49,31114.0
2018-10-29 10:55:00,186.55,186.8,186.1,186.59,27089.0,186.55,186.8,186.1,186.59,27089.0
2018-10-29 11:00:00,186.6,187.15,186.41,187.05,54212.0,186.6,187.15,186.41,187.05,54212.0
2018-10-29 11:05:00,187.21,187.52,186.78,186.95,37168.0,187.21,187.52,186.78,186.95,37168.0
2018-10-29 11:10:00,186.98,187.24,186.19,186.42,28163.0,186.98,187.24,186.19,186.42,28163.0
2018-10-29 11:15:00,186.38,186.54,185.02,185.31,35441.0,186.38,186.54,185.02,185.31,35441.0
2018-10-29 11:20:00,185.33,185.34,185.05,185.11,33997.0,185.33,185.34,185.05,185.11,33997.0
2018-10-29 11:25:00,185.14,185.58,185.02,185.47,24257.0,185.14,185.58,185.02,185.47,24257.0
2018-10-29 11:30:00,185.44,185.58,185.0,185.16,45949.0,185.44,185.58,185.0,185.16,45949.0
2018-10-29 11:35:00,185.11,185.33,184.68,184.87,35618.0,185.11,185.33,184.68,184.87,35618.0
2018-10-29 11:40:00,184.87,186.58,184.6,186.32,58339.0,184.87,186.58,184.6,186.32,58339.0
2018-10-29 11:45:00,186.49,186.81,186.18,186.53,56508.0,186.49,186.81,186.18,186.53,56508.0
2018-10-29 11:50:00,186.58,187.0,185.93,186.22,37056.0,186.58,187.0,185.93,186.22,37056.0
2018-10-29 11:55:00,186.16,186.41,185.57,186.12,38306.0,186.16,186.41,185.57,186.12,38306.0
2018-10-29 12:00:00,186.06,186.18,185.44,185.78,17508.0,186.06,186.18,185.44,185.78,17508.0
2018-10-29 12:05:00,185.89,185.89,184.4,184.57,45389.0,185.89,185.89,184.4,184.57,45389.0
2018-10-29 12:10:00,184.62,184.77,184.29,184.33,14767.0,184.62,184.77,184.29,184.33,14767.0
2018-10-29 12:15:00,184.36,184.69,183.69,183.76,47291.0,184.36,184.69,183.69,183.76,47291.0
2018-10-29 12:20:00,183.96,184.18,183.19,183.59,50592.0,183.96,184.18,183.19,183.59,50592.0
2018-10-29 12:25:00,183.7,184.29,183.37,183.9,32878.0,183.7,184.29,183.37,183.9,32878.0
2018-10-29 12:30:00,183.84,184.31,183.4,184.04,37291.0,183.84,184.31,183.4,184.04,37291.0
2018-10-29 12:35:00,184.15,184.77,184.15,184.59,14732.0,184.15,184.77,184.15,184.59,14732.0
2018-10-29 12:40:00,184.6,185.17,184.49,185.1,17257.0,184.6,185.17,184.49,185.1,17257.0
2018-10-29 12:45:00,184.98,185.26,184.48,184.82,19157.0,184.98,185.26,184.48,184.82,19157.0
2018-10-29 12:50:00,184.57,184.8,184.38,184.57,12901.0,184.57,184.8,184.38,184.57,12901.0
2018-10-29 12:55:00,184.43,184.75,184.0,184.56,11007.0,184.43,184.75,184.0,184.56,11007.0
2018-10-29 13:00:00,184.55,185.48,184.55,185.16,38097.0,184.55,185.48,184.55,185.16,38097.0
2018-10-29 13:05:00,185.18,185.59,184.94,185.48,21544.0,185.18,185.59,184.94,185.48,21544.0
2018-10-29 13:10:00,185.53,185.88,185.21,185.75,17353.0,185.53,185.88,185.21,185.75,17353.0
2018-10-29 13:15:00,185.65,185.69,185.28,185.33,11900.0,185.65,185.69,185.28,185.33,11900.0
2018-10-29 13:20:00,185.27,185.55,185.24,185.4,8606.0,185.27,185.55,185.24,185.4,8606.0
2018-10-29 13:25:00,185.29,185.32,184.86,184.91,7846.0,185.29,185.32,184.86,184.91,7846.0
2018-10-29 13:30:00,184.93,185.7,184.75,185.7,13719.0,184.93,185.7,184.75,185.7,13719.0
2018-10-29 13:35:00,185.7,185.75,185.15,185.4,8264.0,185.7,185.75,185.15,185.4,8264.0
2018-10-29 13:40:00,185.39,185.39,184.84,185.07,9513.0,185.39,185.39,184.84,185.07,9513.0
2018-10-29 13:45:00,185.24,185.47,184.89,185.09,11170.0,185.24,185.47,184.89,185.09,11170.0
2018-10-29 13:50:00,185.0,185.51,184.99,185.22,10445.0,185.0,185.51,184.99,185.22,10445.0
2018-10-29 13:55:00,185.22,185.38,184.69,184.69,11527.0,185.22,185.38,184.69,184.69,11527.0
2018-10-29 14:00:00,184.67,184.83,184.27,184.55,14321.0,184.67,184.83,184.27,184.55,14321.0
2018-10-29 14:05:00,184.5,184.67,184.03,184.31,12405.0,184.5,184.67,184.03,184.31,12405.0
2018-10-29 14:10:00,184.28,184.31,183.12,183.84,52030.0,184.28,184.31,183.12,183.84,52030.0
2018-10-29 14:15:00,183.86,183.88,183.24,183.81,17845.0,183.86,183.88,183.24,183.81,17845.0
2018-10-29 14:20:00,183.74,183.86,183.17,183.33,27431.0,183.74,183.86,183.17,183.33,27431.0
2018-10-29 14:25:00,183.28,183.78,183.18,183.59,12274.0,183.28,183.78,183.18,183.59,12274.0
2018-10-29 14:30:00,183.45,183.58,182.65,182.72,24792.0,183.45,183.58,182.65,182.72,24792.0
2018-10-29 14:35:00,182.66,183.08,182.28,182.36,23672.0,182.66,183.08,182.28,182.36,23672.0
2018-10-29 14:40:00,182.32,183.32,182.32,183.17,37265.0,182.32,183.32,182.32,183.17,37265.0
2018-10-29 14:45:00,183.15,183.36,182.57,182.74,17441.0,183.15,183.36,182.57,182.74,17441.0
2018-10-29 14:50:00,182.74,182.84,182.2,182.25,22752.0,182.74,182.84,182.2,182.25,22752.0
2018-10-29 14:55:00,182.3,182.52,182.18,182.4,35637.0,182.3,182.52,182.18,182.4,35637.0
2018-10-29 15:00:00,182.43,182.43,181.86,181.9,46870.0,182.43,182.43,181.86,181.9,46870.0
2018-10-29 15:05:00,181.84,181.97,180.71,181.18,82876.0,181.84,181.97,180.71,181.18,82876.0
2018-10-29 15:10:00,181.17,181.42,180.4,180.47,34377.0,181.17,181.42,180.4,180.47,34377.0
2018-10-29 15:15:00,180.32,180.78,179.86,180.62,55649.0,180.32,180.78,179.86,180.62,55649.0
2018-10-29 15:20:00,180.62,181.06,179.81,180.88,34859.0,180.62,181.06,179.81,180.88,34859.0
2018-10-29 15:25:00,180.96,181.22,180.29,180.53,32677.0,180.96,181.22,180.29,180.53,32677.0
2018-10-29 15:30:00,180.52,180.68,179.72,180.06,43772.0,180.52,180.68,179.72,180.06,43772.0
2018-10-29 15:35:00,180.04,180.04,178.89,179.17,51602.0,180.04,180.04,178.89,179.17,51602.0
2018-10-29 15:40:00,179.12,179.17,178.13,178.41,74270.0,179.12,179.17,178.13,178.41,74270.0
2018-10-29 15:45:00,178.29,180.23,178.1,179.98,87659.0,178.29,180.23,178.1,179.98,87659.0
2018-10-29 15:50:00,179.85,181.75,179.84,181.64,143089.0,179.85,181.75,179.84,181.64,143089.0
2018-10-29 15:55:00,181.65,182.2,181.32,181.72,234018.0,181.65,182.2,181.32,181.72,234018.0
2018-10-30 09:30:00,181.75,181.75,177.8,180.06,190929.0,181.75,181.75,177.8,180.06,190929.0
2018-10-30 09:35:00,180.07,180.22,179.13,180.03,75400.0,180.07,180.22,179.13,180.03,75400.0
2018-10-30 09:40:00,180.16,181.24,179.6,180.17,78311.0,180.16,181.24,179.6,180.17,78311.0
2018-10-30 09:45:00,180.04,180.34,179.39,180.06,63473.0,180.04,180.34,179.39,180.06,63473.0
2018-10-30 09:50:00,180.0,181.13,179.89,180.68,215031.0,180.0,181.13,179.89,180.68,215031.0
2018-10-30 09:55:00,180.77,180.78,179.66,179.75,137330.0,180.77,180.78,179.66,179.75,137330.0
2018-10-30 10:00:00,179.8,180.78,179.19,180.24,79426.0,179.8,180.78,179.19,180.24,79426.0
2018-10-30 10:05:00,180.25,180.61,179.73,179.73,112078.0,180.25,180.61,179.73,179.73,112078.0
2018-10-30 10:10:00,179.84,180.21,179.31,180.08,58802.0,179.84,180.21,179.31,180.08,58802.0
2018-10-30 10:15:00,180.13,180.38,179.95,180.22,148580.0,180.13,180.38,179.95,180.22,148580.0
2018-10-30 10:20:00,180.23,181.68,180.22,180.91,87324.0,180.23,181.68,180.22,180.91,87324.0
2018-10-30 10:25:00,181.0,181.14,179.63,179.89,35002.0,181.0,181.14,179.63,179.89,35002.0
2018-10-30 10:30:00,179.98,180.45,179.38,179.72,76155.0,179.98,180.45,179.38,179.72,76155.0
2018-10-30 10:35:00,179.63,180.08,179.54,180.08,51935.0,179.63,180.08,179.54,180.08,51935.0
2018-10-30 10:40:00,179.99,180.01,179.16,179.44,45198.0,179.99,180.01,179.16,179.44,45198.0
2018-10-30 10:45:00,179.45,180.4,179.44,179.96,30891.0,179.45,180.4,179.44,179.96,30891.0
2018-10-30 10:50:00,179.91,180.19,179.52,179.67,26615.0,179.91,180.19,179.52,179.67,26615.0
2018-10-30 10:55:00,179.74,180.36,179.49,180.29,31964.0,179.74,180.36,179.49,180.29,31964.0
2018-10-30 11:00:00,180.4,181.0,179.88,180.35,45401.0,180.4,181.0,179.88,180.35,45401.0
2018-10-30 11:05:00,180.44,180.79,180.16,180.16,36215.0,180.44,180.79,180.16,180.16,36215.0
2018-10-30 11:10:00,180.15,180.3,179.69,180.0,35385.0,180.15,180.3,179.69,180.0,35385.0
2018-10-30 11:15:00,180.03,180.7,179.86,180.63,26793.0,180.03,180.7,179.86,180.63,26793.0
2018-10-30 11:20:00,180.7,180.97,180.52,180.65,18306.0,180.7,180.97,180.52,180.65,18306.0
2018-10-30 11:25:00,180.67,181.06,180.59,180.95,123475.0,180.67,181.06,180.59,180.95,123475.0
2018-10-30 11:30:00,181.0,181.6,180.86,181.04,35682.0,181.0,181.6,180.86,181.04,35682.0
2018-10-30 11:35:00,181.14,181.6,180.94,181.53,36542.0,181.14,181.6,180.94,181.53,36542.0
2018-10-30 11:40:00,181.47,181.69,181.14,181.6,24803.0,181.47,181.69,181.14,181.6,24803.0
2018-10-30 11:45:00,181.6,182.16,181.18,182.15,31838.0,181.6,182.16,181.18,182.15,31838.0
2018-10-30 11:50:00,182.21,182.59,181.56,181.56,42028.0,182.21,182.59,181.56,181.56,42028.0
2018-10-30 11:55:00,181.57,181.63,180.94,181.04,45692.0,181.57,181.63,180.94,181.04,45692.0
2018-10-30 12:00:00,181.02,181.54,180.83,181.1,23714.0,181.02,181.54,180.83,181.1,23714.0
2018-10-30 12:05:00,181.04,181.65,180.93,181.1,14981.0,181.04,181.65,180.93,181.1,14981.0
2018-10-30 12:10:00,181.04,181.33,180.7,180.79,18371.0,181.04,181.33,180.7,180.79,18371.0
2018-10-30 12:15:00,180.93,181.22,180.72,181.0,10808.0,180.93,181.22,180.72,181.0,10808.0
2018-10-30 12:20:00,181.18,181.71,181.02,181.43,30129.0,181.18,181.71,181.02,181.43,30129.0
2018-10-30 12:25:00,181.55,181.99,181.38,181.5,30987.0,181.55,181.99,181.38,181.5,30987.0
2018-10-30 12:30:00,181.52,181.52,180.9,180.98,20140.0,181.52,181.52,180.9,180.98,20140.0
2018-10-30 12:35:00,181.04,181.56,181.04,181.5,14023.0,181.04,181.56,181.04,181.5,14023.0
2018-10-30 12:40:00,181.54,181.73,181.25,181.36,22140.0,181.54,181.73,181.25,181.36,22140.0
2018-10-30 12:45:00,181.31,182.0,181.31,181.92,43678.0,181.31,182.0,181.31,181.92,43678.0
2018-10-30 12:50:00,181.92,182.0,181.25,181.31,32370.0,181.92,182.0,181.25,181.31,32370.0
2018-10-30 12:55:00,181.47,181.53,180.79,181.22,41154.0,181.47,181.53,180.79,181.22,41154.0
2018-10-30 13:00:00,181.15,181.57,181.02,181.31,25334.0,181.15,181.57,181.02,181.31,25334.0
2018-10-30 13:05:00,181.44,181.44,181.04,181.37,23409.0,181.44,181.44,181.04,181.37,23409.0
2018-10-30 13:10:00,181.29,181.5,181.2,181.28,52944.0,181.29,181.5,181.2,181.28,52944.0
2018-10-30 13:15:00,181.36,181.86,181.22,181.76,57513.0,181.36,181.86,181.22,181.76,57513.0
2018-10-30 13:20:00,181.76,181.76,180.94,181.36,37432.0,181.76,181.76,180.94,181.36,37432.0
2018-10-30 13:25:00,181.29,181.39,180.91,180.91,18190.0,181.29,181.39,180.91,180.91,18190.0
2018-10-30 13:30:00,180.92,180.97,180.12,180.18,15195.0,180.92,180.97,180.12,180.18,15195.0
2018-10-30 13:35:00,180.18,180.44,180.07,180.2,19538.0,180.18,180.44,180.07,180.2,19538.0
2018-10-30 13:40:00,180.2,180.6,180.17,180.6,31585.0,180.2,180.6,180.17,180.6,31585.0
2018-10-30 13:45:00,180.61,181.18,180.43,181.18,14489.0,180.61,181.18,180.43,181.18,14489.0
2018-10-30 13:50:00,181.19,181.3,180.93,181.03,8788.0,181.19,181.3,180.93,181.03,8788.0
2018-10-30 13:55:00,181.04,181.48,181.04,181.48,11937.0,181.04,181.48,181.04,181.48,11937.0
2018-10-30 14:00:00,181.57,181.79,181.43,181.7,13880.0,181.57,181.79,181.43,181.7,13880.0
2018-10-30 14:05:00,181.64,181.98,181.13,181.15,20558.0,181.64,181.98,181.13,181.15,20558.0
2018-10-30 14:10:00,181.11,181.53,180.92,181.4,14680.0,181.11,181.53,180.92,181.4,14680.0
2018-10-30 14:15:00,181.46,181.46,180.92,180.98,37417.0,181.46,181.46,180.92,180.98,37417.0
2018-10-30 14:20:00,181.06,181.77,181.06,181.68,9271.0,181.06,181.77,181.06,181.68,9271.0
2018-10-30 14:25:00,181.69,181.7,181.32,181.62,14052.0,181.69,181.7,181.32,181.62,14052.0
2018-10-30 14:30:00,181.6,181.67,181.23,181.5,20446.0,181.6,181.67,181.23,181.5,20446.0
2018-10-30 14:35:00,181.59,181.91,181.36,181.86,23605.0,181.59,181.91,181.36,181.86,23605.0
2018-10-30 14:40:00,181.98,182.0,181.42,181.7,22766.0,181.98,182.0,181.42,181.7,22766.0
2018-10-30 14:45:00,181.69,181.69,181.33,181.58,15279.0,181.69,181.69,181.33,181.58,15279.0
2018-10-30 14:50:00,181.56,182.4,181.5,182.1,34046.0,181.56,182.4,181.5,182.1,34046.0
2018-10-30 14:55:00,182.21,182.23,181.9,182.08,37182.0,182.21,182.23,181.9,182.08,37182.0
2018-10-30 15:00:00,182.19,182.19,181.49,181.9,22814.0,182.19,182.19,181.49,181.9,22814.0
2018-10-30 15:05:00,181.83,182.09,181.74,182.06,32497.0,181.83,182.09,181.74,182.06,32497.0
2018-10-30 15:10:00,182.07,182.43,182.07,182.09,30183.0,182.07,182.43,182.07,182.09,30183.0
2018-10-30 15:15:00,182.13,182.23,181.83,182.13,33208.0,182.13,182.23,181.83,182.13,33208.0
2018-10-30 15:20:00,182.16,182.3,181.88,182.3,34934.0,182.16,182.3,181.88,182.3,34934.0
2018-10-30 15:25:00,182.31,183.19,182.18,182.88,41021.0,182.31,183.19,182.18,182.88,41021.0
2018-10-30 15:30:00,182.91,183.37,182.58,183.37,32887.0,182.91,183.37,182.58,183.37,32887.0
2018-10-30 15:35:00,183.32,183.6,182.91,183.02,59841.0,183.32,183.6,182.91,183.02,59841.0
2018-10-30 15:40:00,183.07,183.16,182.87,183.1,47350.0,183.07,183.16,182.87,183.1,47350.0
2018-10-30 15:45:00,183.09,183.34,182.91,183.18,48290.0,183.09,183.34,182.91,183.18,48290.0
2018-10-30 15:50:00,183.25,183.6,183.25,183.59,71050.0,183.25,183.6,183.25,183.59,71050.0
2018-10-30 15:55:00,183.59,183.59,183.09,183.39,159811.0,183.59,183.59,183.09,183.39,159811.0
2018-10-31 09:30:00,184.4,185.14,181.91,184.52,476992.0,184.4,185.14,181.91,184.52,476992.0
2018-10-31 09:35:00,184.6,187.0,184.44,186.9,320172.0,184.6,187.0,184.44,186.9,320172.0
2018-10-31 09:40:00,186.9,188.69,186.22,187.36,151063.0,186.9,188.69,186.22,187.36,151063.0
2018-10-31 09:45:00,187.37,191.39,187.05,187.99,226671.0,187.37,191.39,187.05,187.99,226671.0
2018-10-31 09:50:00,187.98,189.99,187.55,189.63,81969.0,187.98,189.99,187.55,189.63,81969.0
2018-10-31 09:55:00,189.68,191.29,189.2,191.28,179580.0,189.68,191.29,189.2,191.28,179580.0
2018-10-31 10:00:00,191.29,192.22,190.57,190.81,86899.0,191.29,192.22,190.57,190.81,86899.0
2018-10-31 10:05:00,190.6,192.46,189.84,190.07,107980.0,190.6,192.46,189.84,190.07,107980.0
2018-10-31 10:10:00,190.0,190.14,188.06,189.07,89144.0,190.0,190.14,188.06,189.07,89144.0
2018-10-31 10:15:00,189.08,189.73,188.43,189.59,116700.0,189.08,189.73,188.43,189.59,116700.0
2018-10-31 10:20:00,189.59,190.69,189.23,190.65,35239.0,189.59,190.69,189.23,190.65,35239.0
2018-10-31 10:25:00,190.56,190.75,188.7,188.87,70502.0,190.56,190.75,188.7,188.87,70502.0
2018-10-31 10:30:00,188.57,189.35,188.38,189.21,34596.0,188.57,189.35,188.38,189.21,34596.0
2018-10-31 10:35:00,189.21,190.24,189.06,189.99,27718.0,189.21,190.24,189.06,189.99,27718.0
2018-10-31 10:40:00,189.98,190.0,188.61,189.16,44469.0,189.98,190.0,188.61,189.16,44469.0
2018-10-31 10:45:00,189.27,189.27,187.64,187.81,36255.0,189.27,189.27,187.64,187.81,36255.0
2018-10-31 10:50:00,188.0,188.23,186.78,187.3,58248.0,188.0,188.23,186.78,187.3,58248.0
2018-10-31 10:55:00,187.38,187.95,187.11,187.42,57603.0,187.38,187.95,187.11,187.42,57603.0
2018-10-31 11:00:00,187.53,188.25,187.15,187.15,45250.0,187.53,188.25,187.15,187.15,45250.0
2018-10-31 11:05:00,187.32,188.2,187.15,187.62,37595.0,187.32,188.2,187.15,187.62,37595.0
2018-10-31 11:10:00,187.62,187.81,185.51,185.67,61403.0,187.62,187.81,185.51,185.67,61403.0
2018-10-31 11:15:00,185.54,186.25,185.14,185.55,81156.0,185.54,186.25,185.14,185.55,81156.0
2018-10-31 11:20:00,185.57,186.64,185.51,185.94,47180.0,185.57,186.64,185.51,185.94,47180.0
2018-10-31 11:25:00,185.95,186.75,185.12,185.84,58083.0,185.95,186.75,185.12,185.84,58083.0
2018-10-31 11:30:00,185.76,186.57,185.5,186.01,23744.0,185.76,186.57,185.5,186.01,23744.0
2018-10-31 11:35:00,186.0,186.3,185.5,186.3,34572.0,186.0,186.3,185.5,186.3,34572.0
2018-10-31 11:40:00,186.4,186.56,185.26,185.36,64789.0,186.4,186.56,185.26,185.36,64789.0
2018-10-31 11:45:00,185.25,185.93,185.23,185.83,69738.0,185.25,185.93,185.23,185.83,69738.0
2018-10-31 11:50:00,185.78,187.15,185.78,186.56,51264.0,185.78,187.15,185.78,186.56,51264.0
2018-10-31 11:55:00,186.65,187.13,186.61,187.06,24925.0,186.65,187.13,186.61,187.06,24925.0
2018-10-31 12:00:00,187.06,187.68,186.27,186.38,23316.0,187.06,187.68,186.27,186.38,23316.0
2018-10-31 12:05:00,186.35,187.0,186.22,186.81,20606.0,186.35,187.0,186.22,186.81,20606.0
2018-10-31 12:10:00,186.74,187.88,186.32,187.87,27248.0,186.74,187.88,186.32,187.87,27248.0
2018-10-31 12:15:00,187.74,188.45,187.16,187.83,34485.0,187.74,188.45,187.16,187.83,34485.0
2018-10-31 12:20:00,187.68,188.04,187.55,187.64,24546.0,187.68,188.04,187.55,187.64,24546.0
2018-10-31 12:25:00,187.5,188.23,187.47,187.95,33617.0,187.5,188.23,187.47,187.95,33617.0
2018-10-31 12:30:00,187.96,188.38,187.73,188.15,21602.0,187.96,188.38,187.73,188.15,21602.0
2018-10-31 12:35:00,188.11,188.6,188.06,188.14,21010.0,188.11,188.6,188.06,188.14,21010.0
2018-10-31 12:40:00,188.15,188.23,187.64,187.99,35515.0,188.15,188.23,187.64,187.99,35515.0
2018-10-31 12:45:00,187.96,188.46,187.89,188.37,20610.0,187.96,188.46,187.89,188.37,20610.0
2018-10-31 12:50:00,188.35,188.57,188.09,188.22,23071.0,188.35,188.57,188.09,188.22,23071.0
2018-10-31 12:55:00,188.34,188.98,188.34,188.88,11738.0,188.34,188.98,188.34,188.88,11738.0
2018-10-31 13:00:00,188.86,188.86,188.61,188.77,15359.0,188.86,188.86,188.61,188.77,15359.0
2018-10-31 13:05:00,188.77,189.23,188.71,188.88,22646.0,188.77,189.23,188.71,188.88,22646.0
2018-10-31 13:10:00,188.81,189.44,188.81,189.4,25134.0,188.81,189.44,188.81,189.4,25134.0
2018-10-31 13:15:00,189.41,189.57,188.6,189.0,16987.0,189.41,189.57,188.6,189.0,16987.0
2018-10-31 13:20:00,189.0,189.15,188.51,188.51,34258.0,189.0,189.15,188.51,188.51,34258.0
2018-10-31 13:25:00,188.59,188.7,188.2,188.38,18508.0,188.59,188.7,188.2,188.38,18508.0
2018-10-31 13:30:00,188.37,188.45,187.96,188.19,19259.0,188.37,188.45,187.96,188.19,19259.0
2018-10-31 13:35:00,188.13,188.17,187.75,187.92,16582.0,188.13,188.17,187.75,187.92,16582.0
2018-10-31 13:40:00,187.99,188.71,187.87,188.68,30533.0,187.99,188.71,187.87,188.68,30533.0
2018-10-31 13:45:00,188.63,189.0,188.41,188.59,22623.0,188.63,189.0,188.41,188.59,22623.0
2018-10-31 13:50:00,188.65,188.88,188.39,188.42,22066.0,188.65,188.88,188.39,188.42,22066.0
2018-10-31 13:55:00,188.49,188.85,188.41,188.81,22897.0,188.49,188.85,188.41,188.81,22897.0
2018-10-31 14:00:00,188.81,189.55,188.52,189.55,30314.0,188.81,189.55,188.52,189.55,30314.0
2018-10-31 14:05:00,189.55,189.57,189.12,189.24,19834.0,189.55,189.57,189.12,189.24,19834.0
2018-10-31 14:10:00,189.22,189.8,189.19,189.8,35604.0,189.22,189.8,189.19,189.8,35604.0
2018-10-31 14:15:00,189.8,190.0,189.65,189.65,25965.0,189.8,190.0,189.65,189.65,25965.0
2018-10-31 14:20:00,189.62,189.84,189.34,189.56,18338.0,189.62,189.84,189.34,189.56,18338.0
2018-10-31 14:25:00,189.51,189.68,189.23,189.51,25493.0,189.51,189.68,189.23,189.51,25493.0
2018-10-31 14:30:00,189.46,189.46,188.97,189.09,47361.0,189.46,189.46,188.97,189.09,47361.0
2018-10-31 14:35:00,189.1,189.68,189.06,189.68,41515.0,189.1,189.68,189.06,189.68,41515.0
2018-10-31 14:40:00,189.67,190.29,189.66,190.05,25726.0,189.67,190.29,189.66,190.05,25726.0
2018-10-31 14:45:00,190.11,190.11,189.62,190.02,26388.0,190.11,190.11,189.62,190.02,26388.0
2018-10-31 14:50:00,190.02,190.28,189.68,190.0,34065.0,190.02,190.28,189.68,190.0,34065.0
2018-10-31 14:55:00,190.07,190.19,189.81,190.13,26137.0,190.07,190.19,189.81,190.13,26137.0
2018-10-31 15:00:00,190.13,190.38,189.97,190.14,36627.0,190.13,190.38,189.97,190.14,36627.0
2018-10-31 15:05:00,190.06,190.75,190.03,190.53,42260.0,190.06,190.75,190.03,190.53,42260.0
2018-10-31 15:10:00,190.52,190.98,190.45,190.88,40877.0,190.52,190.98,190.45,190.88,40877.0
2018-10-31 15:15:00,190.8,190.97,190.16,190.21,47098.0,190.8,190.97,190.16,190.21,47098.0
2018-10-31 15:20:00,190.2,190.45,189.46,189.64,49658.0,190.2,190.45,189.46,189.64,49658.0
2018-10-31 15:25:00,189.59,190.16,189.42,190.13,26307.0,189.59,190.16,189.42,190.13,26307.0
2018-10-31 15:30:00,190.13,190.53,190.1,190.39,42701.0,190.13,190.53,190.1,190.39,42701.0
2018-10-31 15:35:00,190.35,190.54,189.79,189.88,34552.0,190.35,190.54,189.79,189.88,34552.0
2018-10-31 15:40:00,189.84,190.45,189.84,190.18,55758.0,189.84,190.45,189.84,190.18,55758.0
2018-10-31 15:45:00,190.2,190.48,190.1,190.12,90027.0,190.2,190.48,190.1,190.12,90027.0
2018-10-31 15:50:00,190.12,190.42,190.11,190.25,98968.0,190.12,190.42,190.11,190.25,98968.0
2018-10-31 15:55:00,190.23,190.72,189.84,190.05,217102.0,190.23,190.72,189.84,190.05,217102.0
2018-11-01 09:30:00,192.02,192.46,189.05,189.9,216351.0,192.02,192.46,189.05,189.9,216351.0
2018-11-01 09:35:00,189.82,189.83,187.01,188.86,105557.0,189.82,189.83,187.01,188.86,105557.0
2018-11-01 09:40:00,188.86,188.87,186.58,186.85,78400.0,188.86,188.87,186.58,186.85,78400.0
2018-11-01 09:45:00,186.89,186.89,185.0,185.41,113751.0,186.89,186.89,185.0,185.41,113751.0
2018-11-01 09:50:00,185.48,187.07,185.21,186.94,43522.0,185.48,187.07,185.21,186.94,43522.0
2018-11-01 09:55:00,187.05,187.06,185.73,186.31,63693.0,187.05,187.06,185.73,186.31,63693.0
2018-11-01 10:00:00,186.22,186.39,185.25,185.7,42052.0,186.22,186.39,185.25,185.7,42052.0
2018-11-01 10:05:00,185.73,186.81,185.54,186.64,71008.0,185.73,186.81,185.54,186.64,71008.0
2018-11-01 10:10:00,186.7,187.71,186.46,187.33,77114.0,186.7,187.71,186.46,187.33,77114.0
2018-11-01 10:15:00,187.45,188.78,187.45,188.33,71778.0,187.45,188.78,187.45,188.33,71778.0
2018-11-01 10:20:00,188.38,188.9,188.01,188.82,41413.0,188.38,188.9,188.01,188.82,41413.0
2018-11-01 10:25:00,188.89,189.86,188.53,189.8,47995.0,188.89,189.86,188.53,189.8,47995.0
2018-11-01 10:30:00,189.74,190.86,189.15,190.46,68127.0,189.74,190.86,189.15,190.46,68127.0
2018-11-01 10:35:00,190.44,191.71,190.34,191.65,108150.0,190.44,191.71,190.34,191.65,108150.0
2018-11-01 10:40:00,191.54,193.25,191.43,193.06,80231.0,191.54,193.25,191.43,193.06,80231.0
2018-11-01 10:45:00,192.94,193.28,192.38,193.16,73752.0,192.94,193.28,192.38,193.16,73752.0
2018-11-01 10:50:00,193.21,194.89,193.2,194.3,129217.0,193.21,194.89,193.2,194.3,129217.0
2018-11-01 10:55:00,194.34,194.42,193.55,194.34,63423.0,194.34,194.42,193.55,194.34,63423.0
2018-11-01 11:00:00,194.36,195.07,194.13,194.99,90619.0,194.36,195.07,194.13,194.99,90619.0
2018-11-01 11:05:00,194.93,195.68,194.88,195.23,90848.0,194.93,195.68,194.88,195.23,90848.0
2018-11-01 11:10:00,195.17,196.29,195.07,196.16,52517.0,195.17,196.29,195.07,196.16,52517.0
2018-11-01 11:15:00,196.25,197.0,196.17,196.39,90109.0,196.25,197.0,196.17,196.39,90109.0
2018-11-01 11:20:00,196.3,197.84,196.3,197.8,64775.0,196.3,197.84,196.3,197.8,64775.0
2018-11-01 11:25:00,197.8,198.4,196.7,197.01,92445.0,197.8,198.4,196.7,197.01,92445.0
2018-11-01 11:30:00,196.92,197.67,196.55,197.22,71521.0,196.92,197.67,196.55,197.22,71521.0
2018-11-01 11:35:00,197.26,197.85,196.72,197.65,48850.0,197.26,197.85,196.72,197.65,48850.0
2018-11-01 11:40:00,197.7,198.88,197.54,198.51,62359.0,197.7,198.88,197.54,198.51,62359.0
2018-11-01 11:45:00,198.38,198.54,197.23,197.78,52225.0,198.38,198.54,197.23,197.78,52225.0
2018-11-01 11:50:00,197.79,198.44,197.3,197.98,62328.0,197.79,198.44,197.3,197.98,62328.0
2018-11-01 11:55:00,198.01,198.48,197.41,197.63,51524.0,198.01,198.48,197.41,197.63,51524.0
2018-11-01 12:00:00,197.63,197.79,196.16,196.9,57176.0,197.63,197.79,196.16,196.9,57176.0
2018-11-01 12:05:00,196.83,197.93,196.66,197.88,61050.0,196.83,197.93,196.66,197.88,61050.0
2018-11-01 12:10:00,197.88,197.88,197.33,197.43,31435.0,197.88,197.88,197.33,197.43,31435.0
2018-11-01 12:15:00,197.55,197.71,196.82,196.95,49274.0,197.55,197.71,196.82,196.95,49274.0
2018-11-01 12:20:00,196.96,197.67,196.9,197.49,43434.0,196.96,197.67,196.9,197.49,43434.0
2018-11-01 12:25:00,197.55,198.88,197.55,198.62,71869.0,197.55,198.88,197.55,198.62,71869.0
2018-11-01 12:30:00,198.52,199.18,198.52,199.16,91829.0,198.52,199.18,198.52,199.16,91829.0
2018-11-01 12:35:00,199.12,199.63,198.86,199.45,45489.0,199.12,199.63,198.86,199.45,45489.0
2018-11-01 12:40:00,199.48,199.49,198.63,199.26,62166.0,199.48,199.49,198.63,199.26,62166.0
2018-11-01 12:45:00,199.18,199.73,198.82,199.64,54068.0,199.18,199.73,198.82,199.64,54068.0
2018-11-01 12:50:00,199.56,200.63,199.56,200.18,86309.0,199.56,200.63,199.56,200.18,86309.0
2018-11-01 12:55:00,200.18,200.55,199.83,200.37,26877.0,200.18,200.55,199.83,200.37,26877.0
2018-11-01 13:00:00,200.24,200.61,199.88,200.15,23556.0,200.24,200.61,199.88,200.15,23556.0
2018-11-01 13:05:00,200.23,200.41,199.76,199.9,33851.0,200.23,200.41,199.76,199.9,33851.0
2018-11-01 13:10:00,199.94,200.25,199.83,200.19,21814.0,199.94,200.25,199.83,200.19,21814.0
2018-11-01 13:15:00,200.21,200.35,199.97,200.09,13646.0,200.21,200.35,199.97,200.09,13646.0
2018-11-01 13:20:00,200.1,200.19,199.76,200.02,17632.0,200.1,200.19,199.76,200.02,17632.0
2018-11-01 13:25:00,200.06,200.49,200.01,200.28,17119.0,200.06,200.49,200.01,200.28,17119.0
2018-11-01 13:30:00,200.31,201.25,200.3,201.06,50637.0,200.31,201.25,200.3,201.06,50637.0
2018-11-01 13:35:00,201.04,201.39,200.5,200.6,34743.0,201.04,201.39,200.5,200.6,34743.0
2018-11-01 13:40:00,200.58,201.13,200.45,200.56,30979.0,200.58,201.13,200.45,200.56,30979.0
2018-11-01 13:45:00,200.59,200.78,199.69,199.71,59565.0,200.59,200.78,199.69,199.71,59565.0
2018-11-01 13:50:00,199.7,200.31,199.55,200.03,47390.0,199.7,200.31,199.55,200.03,47390.0
2018-11-01 13:55:00,199.95,200.96,199.95,200.48,20336.0,199.95,200.96,199.95,200.48,20336.0
2018-11-01 14:00:00,200.47,200.5,199.9,200.19,17203.0,200.47,200.5,199.9,200.19,17203.0
2018-11-01 14:05:00,200.19,200.19,199.47,199.51,31247.0,200.19,200.19,199.47,199.51,31247.0
2018-11-01 14:10:00,199.5,199.62,199.0,199.21,16628.0,199.5,199.62,199.0,199.21,16628.0
2018-11-01 14:15:00,199.22,199.67,199.15,199.35,22112.0,199.22,199.67,199.15,199.35,22112.0
2018-11-01 14:20:00,199.41,200.03,199.38,200.0,22055.0,199.41,200.03,199.38,200.0,22055.0
2018-11-01 14:25:00,200.08,200.37,199.98,200.25,20198.0,200.08,200.37,199.98,200.25,20198.0
2018-11-01 14:30:00,200.25,200.37,199.96,200.09,25402.0,200.25,200.37,199.96,200.09,25402.0
2018-11-01 14:35:00,200.12,200.3,199.95,200.01,23067.0,200.12,200.3,199.95,200.01,23067.0
2018-11-01 14:40:00,199.98,200.14,199.95,200.13,27720.0,199.98,200.14,199.95,200.13,27720.0
2018-11-01 14:45:00,200.19,200.46,199.94,200.26,30524.0,200.19,200.46,199.94,200.26,30524.0
2018-11-01 14:50:00,200.28,200.74,200.16,200.57,46517.0,200.28,200.74,200.16,200.57,46517.0
2018-11-01 14:55:00,200.59,200.88,200.06,200.18,32333.0,200.59,200.88,200.06,200.18,32333.0
2018-11-01 15:00:00,200.13,200.15,199.0,199.11,50198.0,200.13,200.15,199.0,199.11,50198.0
2018-11-01 15:05:00,199.11,199.4,199.0,199.37,72998.0,199.11,199.4,199.0,199.37,72998.0
2018-11-01 15:10:00,199.38,199.98,199.28,199.98,58279.0,199.38,199.98,199.28,199.98,58279.0
2018-11-01 15:15:00,200.03,200.16,199.47,199.56,24459.0,200.03,200.16,199.47,199.56,24459.0
2018-11-01 15:20:00,199.59,199.79,199.53,199.74,23860.0,199.59,199.79,199.53,199.74,23860.0
2018-11-01 15:25:00,199.71,200.51,199.71,200.41,58914.0,199.71,200.51,199.71,200.41,58914.0
2018-11-01 15:30:00,200.4,200.55,200.12,200.42,41064.0,200.4,200.55,200.12,200.42,41064.0
2018-11-01 15:35:00,200.43,200.82,200.42,200.81,53441.0,200.43,200.82,200.42,200.81,53441.0
2018-11-01 15:40:00,200.83,201.49,200.75,201.34,76687.0,200.83,201.49,200.75,201.34,76687.0
2018-11-01 15:45:00,201.33,201.55,201.24,201.36,96701.0,201.33,201.55,201.24,201.36,96701.0
2018-11-01 15:50:00,201.36,202.07,201.26,202.03,209115.0,201.36,202.07,201.26,202.03,209115.0
2018-11-01 15:55:00,202.03,202.13,201.47,201.48,289182.0,202.03,202.13,201.47,201.48,289182.0
2018-11-02 09:30:00,203.23,205.0,200.65,200.96,250731.0,203.23,205.0,200.65,200.96,250731.0
2018-11-02 09:35:00,200.82,201.6,199.01,200.33,109994.0,200.82,201.6,199.01,200.33,109994.0
2018-11-02 09:40:00,200.36,203.6,200.33,202.65,93035.0,200.36,203.6,200.33,202.65,93035.0
2018-11-02 09:45:00,202.65,206.25,202.56,205.06,121069.0,202.65,206.25,202.56,205.06,121069.0
2018-11-02 09:50:00,205.09,205.09,202.39,202.82,73697.0,205.09,205.09,202.39,202.82,73697.0
2018-11-02 09:55:00,202.67,202.91,201.63,202.17,55280.0,202.67,202.91,201.63,202.17,55280.0
2018-11-02 10:00:00,202.22,202.98,200.91,201.4,44200.0,202.22,202.98,200.91,201.4,44200.0
2018-11-02 10:05:00,201.21,201.7,200.75,201.2,29841.0,201.21,201.7,200.75,201.2,29841.0
2018-11-02 10:10:00,201.21,201.4,199.92,200.12,37146.0,201.21,201.4,199.92,200.12,37146.0
2018-11-02 10:15:00,199.99,200.97,199.51,200.68,38719.0,199.99,200.97,199.51,200.68,38719.0
2018-11-02 10:20:00,200.8,201.03,199.3,199.31,36157.0,200.8,201.03,199.3,199.31,36157.0
2018-11-02 10:25:00,199.31,199.71,198.51,198.7,54394.0,199.31,199.71,198.51,198.7,54394.0
2018-11-02 10:30:00,198.52,198.56,197.99,198.06,45081.0,198.52,198.56,197.99,198.06,45081.0
2018-11-02 10:35:00,198.06,198.23,197.44,197.49,95616.0,198.06,198.23,197.44,197.49,95616.0
2018-11-02 10:40:00,197.5,198.06,196.64,197.97,60384.0,197.5,198.06,196.64,197.97,60384.0
2018-11-02 10:45:00,198.0,198.2,197.02,197.55,77345.0,198.0,198.2,197.02,197.55,77345.0
2018-11-02 10:50:00,197.63,197.88,197.0,197.03,61778.0,197.63,197.88,197.0,197.03,61778.0
2018-11-02 10:55:00,197.08,198.08,197.05,198.0,45855.0,197.08,198.08,197.05,198.0,45855.0
2018-11-02 11:00:00,198.0,198.08,196.85,196.92,49219.0,198.0,198.08,196.85,196.92,49219.0
2018-11-02 11:05:00,196.88,197.67,196.43,197.66,22309.0,196.88,197.67,196.43,197.66,22309.0
2018-11-02 11:10:00,197.56,197.68,196.29,196.54,30791.0,197.56,197.68,196.29,196.54,30791.0
2018-11-02 11:15:00,196.42,196.43,195.81,196.0,32480.0,196.42,196.43,195.81,196.0,32480.0
2018-11-02 11:20:00,195.89,196.28,195.43,196.23,28321.0,195.89,196.28,195.43,196.23,28321.0
2018-11-02 11:25:00,196.13,196.13,195.09,195.68,29415.0,196.13,196.13,195.09,195.68,29415.0
2018-11-02 11:30:00,195.69,196.63,195.34,196.0,23371.0,195.69,196.63,195.34,196.0,23371.0
2018-11-02 11:35:00,196.11,196.66,195.57,196.66,12734.0,196.11,196.66,195.57,196.66,12734.0
2018-11-02 11:40:00,196.66,196.72,195.95,196.02,36524.0,196.66,196.72,195.95,196.02,36524.0
2018-11-02 11:45:00,195.99,196.07,195.41,195.76,13595.0,195.99,196.07,195.41,195.76,13595.0
2018-11-02 11:50:00,195.73,196.03,195.41,195.47,24755.0,195.73,196.03,195.41,195.47,24755.0
2018-11-02 11:55:00,195.38,196.0,195.38,195.93,31435.0,195.38,196.0,195.38,195.93,31435.0
2018-11-02 12:00:00,196.0,196.49,195.9,196.43,28142.0,196.0,196.49,195.9,196.43,28142.0
2018-11-02 12:05:00,196.49,197.11,195.86,195.98,38681.0,196.49,197.11,195.86,195.98,38681.0
2018-11-02 12:10:00,195.95,196.21,195.67,195.73,20328.0,195.95,196.21,195.67,195.73,20328.0
2018-11-02 12:15:00,195.79,196.48,195.67,195.89,25193.0,195.79,196.48,195.67,195.89,25193.0
2018-11-02 12:20:00,195.89,196.03,195.63,195.83,13946.0,195.89,196.03,195.63,195.83,13946.0
2018-11-02 12:25:00,195.79,195.88,195.63,195.7,32312.0,195.79,195.88,195.63,195.7,32312.0
2018-11-02 12:30:00,195.8,195.97,194.7,194.7,64981.0,195.8,195.97,194.7,194.7,64981.0
2018-11-02 12:35:00,194.69,194.78,193.67,194.01,61162.0,194.69,194.78,193.67,194.01,61162.0
2018-11-02 12:40:00,194.0,194.75,193.93,194.06,24567.0,194.0,194.75,193.93,194.06,24567.0
2018-11-02 12:45:00,193.98,194.25,193.79,194.0,18617.0,193.98,194.25,193.79,194.0,18617.0
2018-11-02 12:50:00,194.04,194.29,193.55,193.83,15530.0,194.04,194.29,193.55,193.83,15530.0
2018-11-02 12:55:00,193.84,194.19,193.15,194.19,40266.0,193.84,194.19,193.15,194.19,40266.0
2018-11-02 13:00:00,194.14,194.14,193.55,193.75,13149.0,194.14,194.14,193.55,193.75,13149.0
2018-11-02 13:05:00,193.75,194.5,193.46,194.33,14917.0,193.75,194.5,193.46,194.33,14917.0
2018-11-02 13:10:00,194.36,195.05,194.35,194.87,20220.0,194.36,195.05,194.35,194.87,20220.0
2018-11-02 13:15:00,195.06,195.08,194.63,194.87,9610.0,195.06,195.08,194.63,194.87,9610.0
2018-11-02 13:20:00,194.92,195.08,194.62,194.78,15206.0,194.92,195.08,194.62,194.78,15206.0
2018-11-02 13:25:00,194.78,194.94,194.35,194.61,11451.0,194.78,194.94,194.35,194.61,11451.0
2018-11-02 13:30:00,194.62,194.65,194.09,194.22,12478.0,194.62,194.65,194.09,194.22,12478.0
2018-11-02 13:35:00,194.22,194.32,193.82,194.05,16030.0,194.22,194.32,193.82,194.05,16030.0
2018-11-02 13:40:00,193.89,194.49,193.8,194.1,13777.0,193.89,194.49,193.8,194.1,13777.0
2018-11-02 13:45:00,194.13,195.08,194.13,194.79,19444.0,194.13,195.08,194.13,194.79,19444.0
2018-11-02 13:50:00,194.81,194.97,194.36,194.52,23608.0,194.81,194.97,194.36,194.52,23608.0
2018-11-02 13:55:00,194.56,194.72,194.41,194.72,14461.0,194.56,194.72,194.41,194.72,14461.0
2018-11-02 14:00:00,194.65,194.65,194.29,194.29,19831.0,194.65,194.65,194.29,194.29,19831.0
2018-11-02 14:05:00,194.23,194.29,193.69,193.69,26098.0,194.23,194.29,193.69,193.69,26098.0
2018-11-02 14:10:00,193.65,193.7,193.13,193.29,29286.0,193.65,193.7,193.13,193.29,29286.0
2018-11-02 14:15:00,193.17,193.57,193.15,193.48,36384.0,193.17,193.57,193.15,193.48,36384.0
2018-11-02 14:20:00,193.44,193.44,192.33,192.41,67510.0,193.44,193.44,192.33,192.41,67510.0
2018-11-02 14:25:00,192.41,195.17,192.03,194.92,87832.0,192.41,195.17,192.03,194.92,87832.0
2018-11-02 14:30:00,194.96,195.95,194.61,195.33,81974.0,194.96,195.95,194.61,195.33,81974.0
2018-11-02 14:35:00,195.55,195.66,194.85,194.87,40500.0,195.55,195.66,194.85,194.87,40500.0
2018-11-02 14:40:00,194.85,195.13,194.51,194.65,28290.0,194.85,195.13,194.51,194.65,28290.0
2018-11-02 14:45:00,194.66,194.71,194.2,194.52,20372.0,194.66,194.71,194.2,194.52,20372.0
2018-11-02 14:50:00,194.51,194.85,194.47,194.74,22527.0,194.51,194.85,194.47,194.74,22527.0
2018-11-02 14:55:00,194.81,195.0,194.2,194.34,40421.0,194.81,195.0,194.2,194.34,40421.0
2018-11-02 15:00:00,194.34,194.64,193.29,193.73,26760.0,194.34,194.64,193.29,193.73,26760.0
2018-11-02 15:05:00,193.8,194.21,193.79,194.21,16445.0,193.8,194.21,193.79,194.21,16445.0
2018-11-02 15:10:00,194.21,195.06,194.1,194.58,29216.0,194.21,195.06,194.1,194.58,29216.0
2018-11-02 15:15:00,194.56,194.56,193.91,194.22,22734.0,194.56,194.56,193.91,194.22,22734.0
2018-11-02 15:20:00,194.28,194.68,193.99,194.65,24096.0,194.28,194.68,193.99,194.65,24096.0
2018-11-02 15:25:00,194.58,194.7,193.52,193.54,22757.0,194.58,194.7,193.52,193.54,22757.0
2018-11-02 15:30:00,193.58,193.7,193.24,193.53,28841.0,193.58,193.7,193.24,193.53,28841.0
2018-11-02 15:35:00,193.52,194.0,193.18,194.0,41055.0,193.52,194.0,193.18,194.0,41055.0
2018-11-02 15:40:00,194.0,194.53,194.0,194.48,49315.0,194.0,194.53,194.0,194.48,49315.0
2018-11-02 15:45:00,194.45,194.51,194.0,194.03,84888.0,194.45,194.51,194.0,194.03,84888.0
2018-11-02 15:50:00,194.04,194.6,193.9,194.3,117703.0,194.04,194.6,193.9,194.3,117703.0
2018-11-02 15:55:00,194.24,194.79,194.17,194.63,202530.0,194.24,194.79,194.17,194.63,202530.0
2018-11-05 09:30:00,194.01,196.67,193.69,196.26,131867.0,194.01,196.67,193.69,196.26,131867.0
2018-11-05 09:35:00,196.09,197.17,195.44,196.4,116831.0,196.09,197.17,195.44,196.4,116831.0
2018-11-05 09:40:00,196.3,196.59,193.69,193.88,60054.0,196.3,196.59,193.69,193.88,60054.0
2018-11-05 09:45:00,193.55,194.67,193.55,193.92,27139.0,193.55,194.67,193.55,193.92,27139.0
2018-11-05 09:50:00,194.07,195.26,193.97,194.94,26998.0,194.07,195.26,193.97,194.94,26998.0
2018-11-05 09:55:00,194.92,195.0,192.8,192.95,32561.0,194.92,195.0,192.8,192.95,32561.0
2018-11-05 10:00:00,192.91,193.3,192.01,192.24,36025.0,192.91,193.3,192.01,192.24,36025.0
2018-11-05 10:05:00,192.23,192.36,191.48,191.5,40181.0,192.23,192.36,191.48,191.5,40181.0
2018-11-05 10:10:00,191.43,191.94,191.09,191.45,36693.0,191.43,191.94,191.09,191.45,36693.0
2018-11-05 10:15:00,191.32,191.61,191.0,191.53,38436.0,191.32,191.61,191.0,191.53,38436.0
2018-11-05 10:20:00,191.64,191.97,191.1,191.43,19818.0,191.64,191.97,191.1,191.43,19818.0
2018-11-05 10:25:00,191.31,192.08,191.13,192.0,18918.0,191.31,192.08,191.13,192.0,18918.0
2018-11-05 10:30:00,192.0,192.54,191.79,191.84,17681.0,192.0,192.54,191.79,191.84,17681.0
2018-11-05 10:35:00,191.82,191.82,190.62,190.78,36832.0,191.82,191.82,190.62,190.78,36832.0
2018-11-05 10:40:00,190.64,191.32,190.49,191.32,23446.0,190.64,191.32,190.49,191.32,23446.0
2018-11-05 10:45:00,191.24,191.32,190.49,190.73,19993.0,191.24,191.32,190.49,190.73,19993.0
2018-11-05 10:50:00,190.84,191.34,190.5,191.23,25544.0,190.84,191.34,190.5,191.23,25544.0
2018-11-05 10:55:00,191.05,192.67,191.05,192.4,41455.0,191.05,192.67,191.05,192.4,41455.0
2018-11-05 11:00:00,192.31,193.0,192.03,192.88,27804.0,192.31,193.0,192.03,192.88,27804.0
2018-11-05 11:05:00,192.77,193.19,192.43,192.46,21759.0,192.77,193.19,192.43,192.46,21759.0
2018-11-05 11:10:00,192.3,192.41,191.99,192.41,29089.0,192.3,192.41,191.99,192.41,29089.0
2018-11-05 11:15:00,192.24,192.36,192.0,192.17,13862.0,192.24,192.36,192.0,192.17,13862.0
2018-11-05 11:20:00,191.95,192.0,191.29,191.44,10539.0,191.95,192.0,191.29,191.44,10539.0
2018-11-05 11:25:00,191.41,191.59,191.08,191.3,26056.0,191.41,191.59,191.08,191.3,26056.0
2018-11-05 11:30:00,191.41,192.06,191.38,191.6,21929.0,191.41,192.06,191.38,191.6,21929.0
2018-11-05 11:35:00,191.59,191.78,191.07,191.07,14375.0,191.59,191.78,191.07,191.07,14375.0
2018-11-05 11:40:00,191.15,191.52,190.78,190.99,18623.0,191.15,191.52,190.78,190.99,18623.0
2018-11-05 11:45:00,190.97,190.97,190.34,190.54,15542.0,190.97,190.97,190.34,190.54,15542.0
2018-11-05 11:50:00,190.63,191.19,190.45,191.01,18457.0,190.63,191.19,190.45,191.01,18457.0
2018-11-05 11:55:00,190.92,190.92,190.36,190.7,9630.0,190.92,190.92,190.36,190.7,9630.0
2018-11-05 12:00:00,190.82,191.0,190.56,190.8,19179.0,190.82,191.0,190.56,190.8,19179.0
2018-11-05 12:05:00,190.73,190.83,190.5,190.54,9208.0,190.73,190.83,190.5,190.54,9208.0
2018-11-05 12:10:00,190.46,190.97,190.25,190.92,11298.0,190.46,190.97,190.25,190.92,11298.0
2018-11-05 12:15:00,190.85,190.93,190.51,190.72,7480.0,190.85,190.93,190.51,190.72,7480.0
2018-11-05 12:20:00,190.79,191.16,190.79,191.15,22954.0,190.79,191.16,190.79,191.15,22954.0
2018-11-05 12:25:00,191.15,191.27,190.72,190.8,13541.0,191.15,191.27,190.72,190.8,13541.0
2018-11-05 12:30:00,190.8,190.94,190.43,190.46,10917.0,190.8,190.94,190.43,190.46,10917.0
2018-11-05 12:35:00,190.53,190.59,190.18,190.31,5388.0,190.53,190.59,190.18,190.31,5388.0
2018-11-05 12:40:00,190.28,190.35,190.01,190.03,15270.0,190.28,190.35,190.01,190.03,15270.0
2018-11-05 12:45:00,190.04,190.15,189.71,190.03,13390.0,190.04,190.15,189.71,190.03,13390.0
2018-11-05 12:50:00,189.98,190.12,189.81,190.04,13076.0,189.98,190.12,189.81,190.04,13076.0
2018-11-05 12:55:00,190.0,190.24,189.7,190.2,6400.0,190.0,190.24,189.7,190.2,6400.0
2018-11-05 13:00:00,190.14,190.37,189.88,189.98,9404.0,190.14,190.37,189.88,189.98,9404.0
2018-11-05 13:05:00,190.05,190.05,189.66,190.0,8462.0,190.05,190.05,189.66,190.0,8462.0
2018-11-05 13:10:00,190.02,190.13,189.81,189.98,8526.0,190.02,190.13,189.81,189.98,8526.0
2018-11-05 13:15:00,190.04,190.2,189.81,189.98,10327.0,190.04,190.2,189.81,189.98,10327.0
2018-11-05 13:20:00,190.06,190.23,189.82,190.16,7500.0,190.06,190.23,189.82,190.16,7500.0
2018-11-05 13:25:00,190.12,190.22,189.93,189.98,9346.0,190.12,190.22,189.93,189.98,9346.0
2018-11-05 13:30:00,189.92,189.94,189.41,189.66,30405.0,189.92,189.94,189.41,189.66,30405.0
2018-11-05 13:35:00,189.73,190.05,189.54,189.93,8156.0,189.73,190.05,189.54,189.93,8156.0
2018-11-05 13:40:00,189.85,189.95,189.64,189.75,25400.0,189.85,189.95,189.64,189.75,25400.0
2018-11-05 13:45:00,189.79,189.87,189.64,189.68,7775.0,189.79,189.87,189.64,189.68,7775.0
2018-11-05 13:50:00,189.69,190.91,189.65,190.86,37007.0,189.69,190.91,189.65,190.86,37007.0
2018-11-05 13:55:00,190.81,190.89,190.15,190.15,29886.0,190.81,190.89,190.15,190.15,29886.0
2018-11-05 14:00:00,190.1,190.24,190.03,190.08,7652.0,190.1,190.24,190.03,190.08,7652.0
2018-11-05 14:05:00,190.04,190.15,189.95,190.13,26955.0,190.04,190.15,189.95,190.13,26955.0
2018-11-05 14:10:00,190.09,190.1,189.77,190.05,14039.0,190.09,190.1,189.77,190.05,14039.0
2018-11-05 14:15:00,189.95,190.2,189.71,190.11,34304.0,189.95,190.2,189.71,190.11,34304.0
2018-11-05 14:20:00,190.12,190.34,190.03,190.18,41391.0,190.12,190.34,190.03,190.18,41391.0
2018-11-05 14:25:00,190.19,190.3,189.86,190.12,19566.0,190.19,190.3,189.86,190.12,19566.0
2018-11-05 14:30:00,190.17,190.17,189.6,189.6,18772.0,190.17,190.17,189.6,189.6,18772.0
2018-11-05 14:35:00,189.56,189.61,189.15,189.17,31847.0,189.56,189.61,189.15,189.17,31847.0
2018-11-05 14:40:00,189.24,189.55,189.21,189.35,47454.0,189.24,189.55,189.21,189.35,47454.0
2018-11-05 14:45:00,189.4,189.93,189.32,189.81,64418.0,189.4,189.93,189.32,189.81,64418.0
2018-11-05 14:50:00,189.81,190.16,189.81,189.91,17129.0,189.81,190.16,189.81,189.91,17129.0
2018-11-05 14:55:00,189.95,190.09,189.78,189.8,12191.0,189.95,190.09,189.78,189.8,12191.0
2018-11-05 15:00:00,189.81,189.91,189.6,189.78,14889.0,189.81,189.91,189.6,189.78,14889.0
2018-11-05 15:05:00,189.71,189.96,189.44,189.54,10277.0,189.71,189.96,189.44,189.54,10277.0
2018-11-05 15:10:00,189.43,189.93,189.42,189.81,11164.0,189.43,189.93,189.42,189.81,11164.0
2018-11-05 15:15:00,189.83,189.86,189.44,189.49,18506.0,189.83,189.86,189.44,189.49,18506.0
2018-11-05 15:20:00,189.59,189.59,189.24,189.42,20656.0,189.59,189.59,189.24,189.42,20656.0
2018-11-05 15:25:00,189.38,189.68,189.28,189.63,18695.0,189.38,189.68,189.28,189.63,18695.0
2018-11-05 15:30:00,189.69,189.69,189.4,189.68,12657.0,189.69,189.69,189.4,189.68,12657.0
2018-11-05 15:35:00,189.67,189.87,189.54,189.57,27793.0,189.67,189.87,189.54,189.57,27793.0
2018-11-05 15:40:00,189.62,190.03,189.61,189.96,22416.0,189.62,190.03,189.61,189.96,22416.0
2018-11-05 15:45:00,189.97,190.05,189.8,190.02,52357.0,189.97,190.05,189.8,190.02,52357.0
2018-11-05 15:50:00,190.02,190.06,189.74,190.01,50400.0,190.02,190.06,189.74,190.01,50400.0
2018-11-05 15:55:00,190.04,190.65,189.85,190.59,164967.0,190.04,190.65,189.85,190.59,164967.0
2018-11-06 09:30:00,190.65,193.81,190.42,193.66,136187.0,190.65,193.81,190.42,193.66,136187.0
2018-11-06 09:35:00,193.53,194.32,193.33,194.22,83755.0,193.53,194.32,193.33,194.22,83755.0
2018-11-06 09:40:00,194.2,194.56,193.59,193.91,66225.0,194.2,194.56,193.59,193.91,66225.0
2018-11-06 09:45:00,194.0,194.23,193.19,193.76,45928.0,194.0,194.23,193.19,193.76,45928.0
2018-11-06 09:50:00,193.8,194.6,193.74,194.55,35430.0,193.8,194.6,193.74,194.55,35430.0
2018-11-06 09:55:00,194.5,194.72,194.03,194.5,31128.0,194.5,194.72,194.03,194.5,31128.0
2018-11-06 10:00:00,194.43,194.58,194.01,194.01,32780.0,194.43,194.58,194.01,194.01,32780.0
2018-11-06 10:05:00,194.05,194.12,193.2,193.28,28211.0,194.05,194.12,193.2,193.28,28211.0
2018-11-06 10:10:00,193.33,194.0,193.33,193.84,24132.0,193.33,194.0,193.33,193.84,24132.0
2018-11-06 10:15:00,193.99,194.39,193.94,194.18,18453.0,193.99,194.39,193.94,194.18,18453.0
2018-11-06 10:20:00,194.29,194.41,193.95,194.25,25516.0,194.29,194.41,193.95,194.25,25516.0
2018-11-06 10:25:00,194.25,194.3,193.76,194.01,14980.0,194.25,194.3,193.76,194.01,14980.0
2018-11-06 10:30:00,194.07,194.1,193.14,193.54,13924.0,194.07,194.1,193.14,193.54,13924.0
2018-11-06 10:35:00,193.59,193.61,192.5,192.65,31002.0,193.59,193.61,192.5,192.65,31002.0
2018-11-06 10:40:00,192.6,193.0,192.37,192.99,12013.0,192.6,193.0,192.37,192.99,12013.0
2018-11-06 10:45:00,193.1,193.3,192.6,192.8,8188.0,193.1,193.3,192.6,192.8,8188.0
2018-11-06 10:50:00,192.83,193.0,192.38,192.93,10858.0,192.83,193.0,192.38,192.93,10858.0
2018-11-06 10:55:00,192.99,193.04,192.35,192.35,33558.0,192.99,193.04,192.35,192.35,33558.0
2018-11-06 11:00:00,192.36,192.56,191.73,192.0,21516.0,192.36,192.56,191.73,192.0,21516.0
2018-11-06 11:05:00,191.92,192.46,191.82,191.98,10121.0,191.92,192.46,191.82,191.98,10121.0
2018-11-06 11:10:00,192.05,193.61,191.86,193.39,15728.0,192.05,193.61,191.86,193.39,15728.0
2018-11-06 11:15:00,193.59,193.59,193.0,193.1,7140.0,193.59,193.59,193.0,193.1,7140.0
2018-11-06 11:20:00,193.0,193.23,192.46,193.16,14939.0,193.0,193.23,192.46,193.16,14939.0
2018-11-06 11:25:00,193.23,193.71,193.14,193.31,23447.0,193.23,193.71,193.14,193.31,23447.0
2018-11-06 11:30:00,193.23,193.36,192.8,192.84,7333.0,193.23,193.36,192.8,192.84,7333.0
2018-11-06 11:35:00,192.89,193.32,192.66,193.11,5723.0,192.89,193.32,192.66,193.11,5723.0
2018-11-06 11:40:00,193.43,193.73,193.32,193.73,11007.0,193.43,193.73,193.32,193.73,11007.0
2018-11-06 11:45:00,193.74,193.8,193.49,193.69,5078.0,193.74,193.8,193.49,193.69,5078.0
2018-11-06 11:50:00,193.77,193.84,193.31,193.31,6210.0,193.77,193.84,193.31,193.31,6210.0
2018-11-06 11:55:00,193.36,193.76,193.26,193.55,8980.0,193.36,193.76,193.26,193.55,8980.0
2018-11-06 12:00:00,193.57,193.64,193.4,193.45,3500.0,193.57,193.64,193.4,193.45,3500.0
2018-11-06 12:05:00,193.45,193.94,193.44,193.49,6550.0,193.45,193.94,193.44,193.49,6550.0
2018-11-06 12:10:00,193.5,193.52,193.28,193.35,5735.0,193.5,193.52,193.28,193.35,5735.0
2018-11-06 12:15:00,193.32,193.62,193.15,193.56,6763.0,193.32,193.62,193.15,193.56,6763.0
2018-11-06 12:20:00,193.62,193.83,193.54,193.78,3801.0,193.62,193.83,193.54,193.78,3801.0
2018-11-06 12:25:00,193.72,193.9,193.61,193.63,5932.0,193.72,193.9,193.61,193.63,5932.0
2018-11-06 12:30:00,193.63,193.84,193.63,193.69,3279.0,193.63,193.84,193.63,193.69,3279.0
2018-11-06 12:35:00,193.8,193.93,193.73,193.84,3766.0,193.8,193.93,193.73,193.84,3766.0
2018-11-06 12:40:00,194.0,194.05,193.86,193.96,10773.0,194.0,194.05,193.86,193.96,10773.0
2018-11-06 12:45:00,193.89,194.01,193.47,193.63,17309.0,193.89,194.01,193.47,193.63,17309.0
2018-11-06 12:50:00,193.65,193.72,193.4,193.4,7917.0,193.65,193.72,193.4,193.4,7917.0
2018-11-06 12:55:00,193.37,193.46,193.26,193.3,5668.0,193.37,193.46,193.26,193.3,5668.0
2018-11-06 13:00:00,193.39,193.39,193.19,193.2,5880.0,193.39,193.39,193.19,193.2,5880.0
2018-11-06 13:05:00,193.23,193.24,192.82,192.85,9830.0,193.23,193.24,192.82,192.85,9830.0
2018-11-06 13:10:00,192.85,192.93,192.73,192.86,5295.0,192.85,192.93,192.73,192.86,5295.0
2018-11-06 13:15:00,192.98,193.3,192.94,193.14,7212.0,192.98,193.3,192.94,193.14,7212.0
2018-11-06 13:20:00,193.13,193.17,192.64,192.78,7769.0,193.13,193.17,192.64,192.78,7769.0
2018-11-06 13:25:00,192.78,192.79,192.31,192.48,8475.0,192.78,192.79,192.31,192.48,8475.0
2018-11-06 13:30:00,192.5,192.84,192.5,192.82,4135.0,192.5,192.84,192.5,192.82,4135.0
2018-11-06 13:35:00,192.87,192.92,192.53,192.7,9117.0,192.87,192.92,192.53,192.7,9117.0
2018-11-06 13:40:00,192.7,192.97,192.65,192.7,4963.0,192.7,192.97,192.65,192.7,4963.0
2018-11-06 13:45:00,192.7,192.7,192.52,192.57,7547.0,192.7,192.7,192.52,192.57,7547.0
2018-11-06 13:50:00,192.66,192.87,192.66,192.71,8196.0,192.66,192.87,192.66,192.71,8196.0
2018-11-06 13:55:00,192.73,192.92,192.57,192.92,4175.0,192.73,192.92,192.57,192.92,4175.0
2018-11-06 14:00:00,192.8,192.86,192.57,192.86,6401.0,192.8,192.86,192.57,192.86,6401.0
2018-11-06 14:05:00,192.82,192.84,192.68,192.73,7917.0,192.82,192.84,192.68,192.73,7917.0
2018-11-06 14:10:00,192.73,192.78,192.65,192.7,10475.0,192.73,192.78,192.65,192.7,10475.0
2018-11-06 14:15:00,192.71,192.73,192.3,192.56,11967.0,192.71,192.73,192.3,192.56,11967.0
2018-11-06 14:20:00,192.57,192.57,192.21,192.21,4421.0,192.57,192.57,192.21,192.21,4421.0
2018-11-06 14:25:00,192.12,192.12,191.79,192.01,22543.0,192.12,192.12,191.79,192.01,22543.0
2018-11-06 14:30:00,191.9,192.3,191.73,192.1,13907.0,191.9,192.3,191.73,192.1,13907.0
2018-11-06 14:35:00,191.97,192.3,191.96,192.1,16642.0,191.97,192.3,191.96,192.1,16642.0
2018-11-06 14:40:00,192.13,192.29,192.03,192.09,6371.0,192.13,192.29,192.03,192.09,6371.0
2018-11-06 14:45:00,192.09,192.37,192.03,192.23,4850.0,192.09,192.37,192.03,192.23,4850.0
2018-11-06 14:50:00,192.22,192.38,192.19,192.19,2838.0,192.22,192.38,192.19,192.19,2838.0
2018-11-06 14:55:00,192.2,192.29,192.06,192.06,6681.0,192.2,192.29,192.06,192.06,6681.0
2018-11-06 15:00:00,192.15,192.21,191.91,192.2,14451.0,192.15,192.21,191.91,192.2,14451.0
2018-11-06 15:05:00,192.28,192.4,192.09,192.13,6180.0,192.28,192.4,192.09,192.13,6180.0
2018-11-06 15:10:00,192.13,192.49,192.07,192.38,8146.0,192.13,192.49,192.07,192.38,8146.0
2018-11-06 15:15:00,192.37,192.47,192.31,192.37,9521.0,192.37,192.47,192.31,192.37,9521.0
2018-11-06 15:20:00,192.39,192.63,192.25,192.58,8880.0,192.39,192.63,192.25,192.58,8880.0
2018-11-06 15:25:00,192.62,192.73,192.5,192.5,13843.0,192.62,192.73,192.5,192.5,13843.0
2018-11-06 15:30:00,192.57,192.62,192.45,192.47,9806.0,192.57,192.62,192.45,192.47,9806.0
2018-11-06 15:35:00,192.5,192.63,192.44,192.46,17151.0,192.5,192.63,192.44,192.46,17151.0
2018-11-06 15:40:00,192.46,192.53,192.43,192.43,13056.0,192.46,192.53,192.43,192.43,13056.0
2018-11-06 15:45:00,192.42,192.42,192.08,192.37,18140.0,192.42,192.42,192.08,192.37,18140.0
2018-11-06 15:50:00,192.36,192.63,192.21,192.41,22436.0,192.36,192.63,192.21,192.41,22436.0
2018-11-06 15:55:00,192.44,192.59,192.14,192.44,82995.0,192.44,192.59,192.14,192.44,82995.0
2018-11-07 09:30:00,196.01,196.02,194.24,195.35,91390.0,196.01,196.02,194.24,195.35,91390.0
2018-11-07 09:35:00,195.29,195.66,194.81,195.09,40570.0,195.29,195.66,194.81,195.09,40570.0
2018-11-07 09:40:00,194.95,195.08,193.79,194.39,27109.0,194.95,195.08,193.79,194.39,27109.0
2018-11-07 09:45:00,194.32,194.48,193.38,194.01,33992.0,194.32,194.48,193.38,194.01,33992.0
2018-11-07 09:50:00,194.1,194.41,193.74,193.78,25366.0,194.1,194.41,193.74,193.78,25366.0
2018-11-07 09:55:00,193.74,193.99,193.31,193.36,24322.0,193.74,193.99,193.31,193.36,24322.0
2018-11-07 10:00:00,193.14,194.75,193.14,194.13,22348.0,193.14,194.75,193.14,194.13,22348.0
2018-11-07 10:05:00,193.92,194.41,193.61,194.23,9629.0,193.92,194.41,193.61,194.23,9629.0
2018-11-07 10:10:00,194.35,194.42,193.54,194.23,25613.0,194.35,194.42,193.54,194.23,25613.0
2018-11-07 10:15:00,194.25,194.64,194.11,194.59,19069.0,194.25,194.64,194.11,194.59,19069.0
2018-11-07 10:20:00,194.37,194.53,193.99,194.08,14561.0,194.37,194.53,193.99,194.08,14561.0
2018-11-07 10:25:00,194.18,194.52,194.15,194.52,7225.0,194.18,194.52,194.15,194.52,7225.0
2018-11-07 10:30:00,194.44,194.67,194.28,194.59,11919.0,194.44,194.67,194.28,194.59,11919.0
2018-11-07 10:35:00,194.53,195.23,194.41,195.09,23555.0,194.53,195.23,194.41,195.09,23555.0
2018-11-07 10:40:00,195.04,195.12,194.32,194.32,7133.0,195.04,195.12,194.32,194.32,7133.0
2018-11-07 10:45:00,194.43,194.67,194.07,194.22,13968.0,194.43,194.67,194.07,194.22,13968.0
2018-11-07 10:50:00,194.1,194.91,193.95,194.12,21809.0,194.1,194.91,193.95,194.12,21809.0
2018-11-07 10:55:00,194.16,194.4,193.81,193.82,5983.0,194.16,194.4,193.81,193.82,5983.0
2018-11-07 11:00:00,194.03,194.06,193.42,193.64,15087.0,194.03,194.06,193.42,193.64,15087.0
2018-11-07 11:05:00,193.49,194.08,193.23,193.89,19620.0,193.49,194.08,193.23,193.89,19620.0
2018-11-07 11:10:00,194.04,194.04,193.55,193.61,6800.0,194.04,194.04,193.55,193.61,6800.0
2018-11-07 11:15:00,193.68,193.95,193.36,193.49,17786.0,193.68,193.95,193.36,193.49,17786.0
2018-11-07 11:20:00,193.48,193.53,193.03,193.53,20410.0,193.48,193.53,193.03,193.53,20410.0
2018-11-07 11:25:00,193.5,193.61,193.2,193.22,8496.0,193.5,193.61,193.2,193.22,8496.0
2018-11-07 11:30:00,193.21,193.41,192.69,192.91,38051.0,193.21,193.41,192.69,192.91,38051.0
2018-11-07 11:35:00,192.87,193.13,192.81,192.81,13582.0,192.87,193.13,192.81,192.81,13582.0
2018-11-07 11:40:00,192.81,193.06,192.63,192.69,21093.0,192.81,193.06,192.63,192.69,21093.0
2018-11-07 11:45:00,192.72,192.75,192.35,192.63,17495.0,192.72,192.75,192.35,192.63,17495.0
2018-11-07 11:50:00,192.63,193.46,192.41,193.36,17215.0,192.63,193.46,192.41,193.36,17215.0
2018-11-07 11:55:00,193.4,194.0,193.13,193.89,18751.0,193.4,194.0,193.13,193.89,18751.0
2018-11-07 12:00:00,193.89,194.11,193.76,193.94,17594.0,193.89,194.11,193.76,193.94,17594.0
2018-11-07 12:05:00,193.9,194.07,193.81,193.86,26476.0,193.9,194.07,193.81,193.86,26476.0
2018-11-07 12:10:00,193.9,193.94,193.49,193.54,10445.0,193.9,193.94,193.49,193.54,10445.0
2018-11-07 12:15:00,193.38,193.38,192.91,192.91,5488.0,193.38,193.38,192.91,192.91,5488.0
2018-11-07 12:20:00,192.89,193.11,192.85,193.11,6204.0,192.89,193.11,192.85,193.11,6204.0
2018-11-07 12:25:00,193.08,193.4,193.08,193.19,3673.0,193.08,193.4,193.08,193.19,3673.0
2018-11-07 12:30:00,193.19,193.75,193.13,193.55,8539.0,193.19,193.75,193.13,193.55,8539.0
2018-11-07 12:35:00,193.67,193.77,193.46,193.56,25272.0,193.67,193.77,193.46,193.56,25272.0
2018-11-07 12:40:00,193.53,193.71,193.19,193.19,4295.0,193.53,193.71,193.19,193.19,4295.0
2018-11-07 12:45:00,193.19,193.53,193.14,193.43,8699.0,193.19,193.53,193.14,193.43,8699.0
2018-11-07 12:50:00,193.46,194.13,193.46,194.1,12404.0,193.46,194.13,193.46,194.1,12404.0
2018-11-07 12:55:00,194.12,194.31,193.98,194.05,9434.0,194.12,194.31,193.98,194.05,9434.0
2018-11-07 13:00:00,193.96,194.43,193.95,194.34,16420.0,193.96,194.43,193.95,194.34,16420.0
2018-11-07 13:05:00,194.3,194.3,193.95,194.03,5200.0,194.3,194.3,193.95,194.03,5200.0
2018-11-07 13:10:00,194.03,194.05,193.67,193.77,6200.0,194.03,194.05,193.67,193.77,6200.0
2018-11-07 13:15:00,193.72,194.06,193.54,193.88,10212.0,193.72,194.06,193.54,193.88,10212.0
2018-11-07 13:20:00,193.85,194.0,193.76,193.94,13000.0,193.85,194.0,193.76,193.94,13000.0
2018-11-07 13:25:00,193.91,194.22,193.89,194.13,10500.0,193.91,194.22,193.89,194.13,10500.0
2018-11-07 13:30:00,194.17,194.19,193.84,194.06,17933.0,194.17,194.19,193.84,194.06,17933.0
2018-11-07 13:35:00,193.99,194.15,193.97,194.07,11656.0,193.99,194.15,193.97,194.07,11656.0
2018-11-07 13:40:00,194.07,194.33,193.93,193.96,11963.0,194.07,194.33,193.93,193.96,11963.0
2018-11-07 13:45:00,194.02,194.02,193.83,193.93,5593.0,194.02,194.02,193.83,193.93,5593.0
2018-11-07 13:50:00,193.74,193.99,193.74,193.89,9390.0,193.74,193.99,193.74,193.89,9390.0
2018-11-07 13:55:00,193.97,194.42,193.96,194.39,7480.0,193.97,194.42,193.96,194.39,7480.0
2018-11-07 14:00:00,194.4,194.52,194.13,194.14,9819.0,194.4,194.52,194.13,194.14,9819.0
2018-11-07 14:05:00,194.18,194.24,193.98,194.12,8429.0,194.18,194.24,193.98,194.12,8429.0
2018-11-07 14:10:00,194.12,194.38,194.12,194.15,5753.0,194.12,194.38,194.12,194.15,5753.0
2018-11-07 14:15:00,194.12,194.19,194.02,194.15,7649.0,194.12,194.19,194.02,194.15,7649.0
2018-11-07 14:20:00,194.16,194.3,194.16,194.26,15316.0,194.16,194.3,194.16,194.26,15316.0
2018-11-07 14:25:00,194.21,194.27,194.01,194.26,9226.0,194.21,194.27,194.01,194.26,9226.0
2018-11-07 14:30:00,194.26,194.3,194.06,194.13,17553.0,194.26,194.3,194.06,194.13,17553.0
2018-11-07 14:35:00,194.02,194.3,194.02,194.21,7265.0,194.02,194.3,194.02,194.21,7265.0
2018-11-07 14:40:00,194.21,194.22,193.83,193.87,12338.0,194.21,194.22,193.83,193.87,12338.0
2018-11-07 14:45:00,193.86,193.86,193.63,193.81,6767.0,193.86,193.86,193.63,193.81,6767.0
2018-11-07 14:50:00,193.78,194.21,193.66,194.02,10198.0,193.78,194.21,193.66,194.02,10198.0
2018-11-07 14:55:00,193.94,193.94,193.69,193.71,5678.0,193.94,193.94,193.69,193.71,5678.0
2018-11-07 15:00:00,193.7,194.05,193.64,193.84,12163.0,193.7,194.05,193.64,193.84,12163.0
2018-11-07 15:05:00,193.88,194.03,193.75,193.86,8576.0,193.88,194.03,193.75,193.86,8576.0
2018-11-07 15:10:00,193.78,193.96,193.73,193.77,14434.0,193.78,193.96,193.73,193.77,14434.0
2018-11-07 15:15:00,193.85,193.85,193.6,193.62,6038.0,193.85,193.85,193.6,193.62,6038.0
2018-11-07 15:20:00,193.67,193.78,193.61,193.75,5095.0,193.67,193.78,193.61,193.75,5095.0
2018-11-07 15:25:00,193.8,193.93,193.72,193.93,16758.0,193.8,193.93,193.72,193.93,16758.0
2018-11-07 15:30:00,193.93,194.6,193.88,194.5,45833.0,193.93,194.6,193.88,194.5,45833.0
2018-11-07 15:35:00,194.48,194.74,194.45,194.7,24269.0,194.48,194.74,194.45,194.7,24269.0
2018-11-07 15:40:00,194.7,194.88,194.63,194.83,57249.0,194.7,194.88,194.63,194.83,57249.0
2018-11-07 15:45:00,194.84,195.2,194.8,195.02,62523.0,194.84,195.2,194.8,195.02,62523.0
2018-11-07 15:50:00,195.03,195.12,194.86,194.94,65201.0,195.03,195.12,194.86,194.94,65201.0
2018-11-07 15:55:00,194.95,195.41,194.94,195.41,130665.0,194.95,195.41,194.94,195.41,130665.0
2018-11-08 09:30:00,193.7,193.79,192.5,192.65,134047.0,193.7,193.79,192.5,192.65,134047.0
2018-11-08 09:35:00,192.78,194.41,192.0,193.88,31675.0,192.78,194.41,192.0,193.88,31675.0
2018-11-08 09:40:00,193.97,194.89,193.77,193.87,42689.0,193.97,194.89,193.77,193.87,42689.0
2018-11-08 09:45:00,194.14,195.39,194.06,194.94,39815.0,194.14,195.39,194.06,194.94,39815.0
2018-11-08 09:50:00,194.8,195.75,194.71,195.41,27668.0,194.8,195.75,194.71,195.41,27668.0
2018-11-08 09:55:00,195.44,195.74,195.08,195.72,15068.0,195.44,195.74,195.08,195.72,15068.0
2018-11-08 10:00:00,195.59,195.7,194.1,194.11,22057.0,195.59,195.7,194.1,194.11,22057.0
2018-11-08 10:05:00,194.2,194.27,193.16,193.25,13326.0,194.2,194.27,193.16,193.25,13326.0
2018-11-08 10:10:00,193.29,193.56,193.07,193.18,11792.0,193.29,193.56,193.07,193.18,11792.0
2018-11-08 10:15:00,193.24,193.71,193.1,193.7,22949.0,193.24,193.71,193.1,193.7,22949.0
2018-11-08 10:20:00,193.63,193.86,193.29,193.57,15071.0,193.63,193.86,193.29,193.57,15071.0
2018-11-08 10:25:00,193.65,193.96,193.46,193.96,9134.0,193.65,193.96,193.46,193.96,9134.0
2018-11-08 10:30:00,193.8,194.15,193.64,194.08,14477.0,193.8,194.15,193.64,194.08,14477.0
2018-11-08 10:35:00,194.2,194.25,193.66,194.25,15021.0,194.2,194.25,193.66,194.25,15021.0
2018-11-08 10:40:00,194.11,194.13,193.39,193.5,8452.0,194.11,194.13,193.39,193.5,8452.0
2018-11-08 10:45:00,193.43,193.57,193.35,193.49,7852.0,193.43,193.57,193.35,193.49,7852.0
2018-11-08 10:50:00,193.62,194.19,193.51,193.78,18385.0,193.62,194.19,193.51,193.78,18385.0
2018-11-08 10:55:00,193.85,194.31,193.85,193.87,13644.0,193.85,194.31,193.85,193.87,13644.0
2018-11-08 11:00:00,194.0,194.03,193.69,193.69,7636.0,194.0,194.03,193.69,193.69,7636.0
2018-11-08 11:05:00,193.7,193.71,193.08,193.43,12123.0,193.7,193.71,193.08,193.43,12123.0
2018-11-08 11:10:00,193.5,193.5,193.0,193.08,15394.0,193.5,193.5,193.0,193.08,15394.0
2018-11-08 11:15:00,193.0,193.06,192.37,192.37,20980.0,193.0,193.06,192.37,192.37,20980.0
2018-11-08 11:20:00,192.31,192.31,191.18,191.71,34234.0,192.31,192.31,191.18,191.71,34234.0
2018-11-08 11:25:00,191.64,192.43,191.64,192.42,10621.0,191.64,192.43,191.64,192.42,10621.0
2018-11-08 11:30:00,192.29,192.52,192.24,192.25,11629.0,192.29,192.52,192.24,192.25,11629.0
2018-11-08 11:35:00,192.24,192.3,191.06,191.43,32462.0,192.24,192.3,191.06,191.43,32462.0
2018-11-08 11:40:00,191.38,191.9,190.78,190.78,21728.0,191.38,191.9,190.78,190.78,21728.0
2018-11-08 11:45:00,190.87,191.14,190.82,191.05,20314.0,190.87,191.14,190.82,191.05,20314.0
2018-11-08 11:50:00,191.01,191.05,190.3,190.59,39826.0,191.01,191.05,190.3,190.59,39826.0
2018-11-08 11:55:00,190.51,190.79,190.35,190.47,24618.0,190.51,190.79,190.35,190.47,24618.0
2018-11-08 12:00:00,190.52,190.62,190.01,190.52,33885.0,190.52,190.62,190.01,190.52,33885.0
2018-11-08 12:05:00,190.35,190.38,190.13,190.24,24373.0,190.35,190.38,190.13,190.24,24373.0
2018-11-08 12:10:00,190.31,190.72,190.23,190.39,8668.0,190.31,190.72,190.23,190.39,8668.0
2018-11-08 12:15:00,190.4,190.56,190.31,190.49,7401.0,190.4,190.56,190.31,190.49,7401.0
2018-11-08 12:20:00,190.41,190.41,189.78,189.82,17199.0,190.41,190.41,189.78,189.82,17199.0
2018-11-08 12:25:00,189.72,190.19,189.7,190.05,9343.0,189.72,190.19,189.7,190.05,9343.0
2018-11-08 12:30:00,190.01,190.39,189.92,190.39,8703.0,190.01,190.39,189.92,190.39,8703.0
2018-11-08 12:35:00,190.22,190.79,190.22,190.66,10898.0,190.22,190.79,190.22,190.66,10898.0
2018-11-08 12:40:00,190.52,190.53,190.25,190.25,5093.0,190.52,190.53,190.25,190.25,5093.0
2018-11-08 12:45:00,190.3,190.32,189.76,189.85,11843.0,190.3,190.32,189.76,189.85,11843.0
2018-11-08 12:50:00,189.78,189.93,189.73,189.91,14978.0,189.78,189.93,189.73,189.91,14978.0
2018-11-08 12:55:00,189.85,190.13,189.73,189.85,7713.0,189.85,190.13,189.73,189.85,7713.0
2018-11-08 13:00:00,189.85,189.96,189.75,189.81,5569.0,189.85,189.96,189.75,189.81,5569.0
2018-11-08 13:05:00,189.85,189.89,189.49,189.69,15080.0,189.85,189.89,189.49,189.69,15080.0
2018-11-08 13:10:00,189.65,189.82,189.54,189.74,19985.0,189.65,189.82,189.54,189.74,19985.0
2018-11-08 13:15:00,189.75,189.75,189.5,189.59,7826.0,189.75,189.75,189.5,189.59,7826.0
2018-11-08 13:20:00,189.58,189.67,189.47,189.67,7755.0,189.58,189.67,189.47,189.67,7755.0
2018-11-08 13:25:00,189.6,189.7,189.42,189.45,9699.0,189.6,189.7,189.42,189.45,9699.0
2018-11-08 13:30:00,189.41,189.48,189.1,189.11,17772.0,189.41,189.48,189.1,189.11,17772.0
2018-11-08 13:35:00,189.17,189.28,188.92,189.24,17656.0,189.17,189.28,188.92,189.24,17656.0
2018-11-08 13:40:00,189.3,189.3,189.03,189.22,7108.0,189.3,189.3,189.03,189.22,7108.0
2018-11-08 13:45:00,189.17,189.55,188.98,188.99,24531.0,189.17,189.55,188.98,188.99,24531.0
2018-11-08 13:50:00,188.99,189.01,188.78,189.0,13403.0,188.99,189.01,188.78,189.0,13403.0
2018-11-08 13:55:00,188.95,189.41,188.83,189.4,15254.0,188.95,189.41,188.83,189.4,15254.0
2018-11-08 14:00:00,189.4,189.52,188.85,188.85,14520.0,189.4,189.52,188.85,188.85,14520.0
2018-11-08 14:05:00,188.94,189.8,188.94,189.49,14954.0,188.94,189.8,188.94,189.49,14954.0
2018-11-08 14:10:00,189.64,189.64,189.23,189.39,11113.0,189.64,189.64,189.23,189.39,11113.0
2018-11-08 14:15:00,189.55,189.63,189.14,189.15,14894.0,189.55,189.63,189.14,189.15,14894.0
2018-11-08 14:20:00,189.2,189.44,189.11,189.32,4243.0,189.2,189.44,189.11,189.32,4243.0
2018-11-08 14:25:00,189.29,189.29,188.8,188.81,11494.0,189.29,189.29,188.8,188.81,11494.0
2018-11-08 14:30:00,188.88,188.94,188.54,188.64,12876.0,188.88,188.94,188.54,188.64,12876.0
2018-11-08 14:35:00,188.56,188.77,188.38,188.5,10013.0,188.56,188.77,188.38,188.5,10013.0
2018-11-08 14:40:00,188.46,188.51,188.1,188.14,18842.0,188.46,188.51,188.1,188.14,18842.0
2018-11-08 14:45:00,188.13,188.53,188.08,188.45,14453.0,188.13,188.53,188.08,188.45,14453.0
2018-11-08 14:50:00,188.42,188.48,188.28,188.34,13035.0,188.42,188.48,188.28,188.34,13035.0
2018-11-08 14:55:00,188.3,188.42,188.1,188.2,17026.0,188.3,188.42,188.1,188.2,17026.0
2018-11-08 15:00:00,188.15,188.31,188.0,188.18,21829.0,188.15,188.31,188.0,188.18,21829.0
2018-11-08 15:05:00,188.12,188.44,188.1,188.44,8295.0,188.12,188.44,188.1,188.44,8295.0
2018-11-08 15:10:00,188.4,188.54,188.31,188.4,13373.0,188.4,188.54,188.31,188.4,13373.0
2018-11-08 15:15:00,188.38,188.67,188.32,188.59,19707.0,188.38,188.67,188.32,188.59,19707.0
2018-11-08 15:20:00,188.54,188.76,188.48,188.64,11408.0,188.54,188.76,188.48,188.64,11408.0
2018-11-08 15:25:00,188.6,188.64,188.37,188.41,16938.0,188.6,188.64,188.37,188.41,16938.0
2018-11-08 15:30:00,188.37,188.6,188.32,188.55,28373.0,188.37,188.6,188.32,188.55,28373.0
2018-11-08 15:35:00,188.55,188.56,188.04,188.15,28104.0,188.55,188.56,188.04,188.15,28104.0
2018-11-08 15:40:00,188.1,188.17,187.98,188.13,29161.0,188.1,188.17,187.98,188.13,29161.0
2018-11-08 15:45:00,188.12,188.52,188.06,188.46,45652.0,188.12,188.52,188.06,188.46,45652.0
2018-11-08 15:50:00,188.46,188.72,188.38,188.46,55028.0,188.46,188.72,188.38,188.46,55028.0
2018-11-08 15:55:00,188.47,188.85,188.19,188.55,225624.0,188.47,188.85,188.19,188.55,225624.0
2018-11-09 09:30:00,184.48,185.78,184.3,184.72,112335.0,184.48,185.78,184.3,184.72,112335.0
2018-11-09 09:35:00,184.69,185.42,183.8,184.4,65982.0,184.69,185.42,183.8,184.4,65982.0
2018-11-09 09:40:00,184.37,184.57,183.4,184.0,56456.0,184.37,184.57,183.4,184.0,56456.0
2018-11-09 09:45:00,183.75,184.23,183.47,184.05,23877.0,183.75,184.23,183.47,184.05,23877.0
2018-11-09 09:50:00,183.99,185.68,183.99,185.6,40054.0,183.99,185.68,183.99,185.6,40054.0
2018-11-09 09:55:00,185.57,186.25,185.07,185.46,45783.0,185.57,186.25,185.07,185.46,45783.0
2018-11-09 10:00:00,185.52,186.0,184.71,184.71,28783.0,185.52,186.0,184.71,184.71,28783.0
2018-11-09 10:05:00,184.7,184.85,182.67,182.73,75944.0,184.7,184.85,182.67,182.73,75944.0
2018-11-09 10:10:00,182.81,183.39,182.5,182.61,25347.0,182.81,183.39,182.5,182.61,25347.0
2018-11-09 10:15:00,182.54,182.84,181.89,181.9,67457.0,182.54,182.84,181.89,181.9,67457.0
2018-11-09 10:20:00,181.93,183.03,181.78,182.68,27999.0,181.93,183.03,181.78,182.68,27999.0
2018-11-09 10:25:00,182.68,183.23,182.57,183.12,15059.0,182.68,183.23,182.57,183.12,15059.0
2018-11-09 10:30:00,183.11,183.67,182.84,183.67,34540.0,183.11,183.67,182.84,183.67,34540.0
2018-11-09 10:35:00,183.68,184.25,183.38,184.08,28391.0,183.68,184.25,183.38,184.08,28391.0
2018-11-09 10:40:00,183.96,184.32,183.71,184.21,15708.0,183.96,184.32,183.71,184.21,15708.0
2018-11-09 10:45:00,184.22,184.44,184.05,184.05,10092.0,184.22,184.44,184.05,184.05,10092.0
2018-11-09 10:50:00,183.98,184.18,183.79,183.89,8052.0,183.98,184.18,183.79,183.89,8052.0
2018-11-09 10:55:00,183.74,184.01,183.43,183.58,10319.0,183.74,184.01,183.43,183.58,10319.0
2018-11-09 11:00:00,183.64,184.1,183.63,183.7,12750.0,183.64,184.1,183.63,183.7,12750.0
2018-11-09 11:05:00,183.71,183.75,183.14,183.26,18900.0,183.71,183.75,183.14,183.26,18900.0
2018-11-09 11:10:00,183.2,183.42,182.95,183.08,20954.0,183.2,183.42,182.95,183.08,20954.0
2018-11-09 11:15:00,183.08,183.59,182.95,182.95,31678.0,183.08,183.59,182.95,182.95,31678.0
2018-11-09 11:20:00,182.95,183.26,182.88,183.22,45882.0,182.95,183.26,182.88,183.22,45882.0
2018-11-09 11:25:00,183.29,183.4,182.87,183.1,31985.0,183.29,183.4,182.87,183.1,31985.0
2018-11-09 11:30:00,183.0,183.11,182.86,182.93,31211.0,183.0,183.11,182.86,182.93,31211.0
2018-11-09 11:35:00,182.95,183.22,182.87,183.0,24015.0,182.95,183.22,182.87,183.0,24015.0
2018-11-09 11:40:00,182.99,183.02,182.8,182.87,13673.0,182.99,183.02,182.8,182.87,13673.0
2018-11-09 11:45:00,182.89,182.9,182.1,182.1,22465.0,182.89,182.9,182.1,182.1,22465.0
2018-11-09 11:50:00,182.12,183.0,181.95,183.0,40205.0,182.12,183.0,181.95,183.0,40205.0
2018-11-09 11:55:00,183.0,183.0,181.7,181.76,50793.0,183.0,183.0,181.7,181.76,50793.0
2018-11-09 12:00:00,181.66,182.42,181.65,182.21,27878.0,181.66,182.42,181.65,182.21,27878.0
2018-11-09 12:05:00,182.26,182.89,182.22,182.89,29103.0,182.26,182.89,182.22,182.89,29103.0
2018-11-09 12:10:00,182.89,183.1,182.8,182.8,19843.0,182.89,183.1,182.8,182.8,19843.0
2018-11-09 12:15:00,182.88,182.94,182.68,182.94,8839.0,182.88,182.94,182.68,182.94,8839.0
2018-11-09 12:20:00,182.95,183.2,182.78,182.87,18673.0,182.95,183.2,182.78,182.87,18673.0
2018-11-09 12:25:00,182.85,183.0,182.59,182.65,7087.0,182.85,183.0,182.59,182.65,7087.0
2018-11-09 12:30:00,182.83,182.91,182.54,182.79,8368.0,182.83,182.91,182.54,182.79,8368.0
2018-11-09 12:35:00,182.82,183.37,182.76,183.33,13512.0,182.82,183.37,182.76,183.33,13512.0
2018-11-09 12:40:00,183.19,183.29,182.95,183.06,6286.0,183.19,183.29,182.95,183.06,6286.0
2018-11-09 12:45:00,183.03,183.09,182.84,182.92,8982.0,183.03,183.09,182.84,182.92,8982.0
2018-11-09 12:50:00,182.9,183.1,182.71,183.02,27332.0,182.9,183.1,182.71,183.02,27332.0
2018-11-09 12:55:00,183.0,183.03,182.43,182.47,15385.0,183.0,183.03,182.43,182.47,15385.0
2018-11-09 13:00:00,182.46,182.53,182.36,182.42,4031.0,182.46,182.53,182.36,182.42,4031.0
2018-11-09 13:05:00,182.47,182.77,182.42,182.77,6807.0,182.47,182.77,182.42,182.77,6807.0
2018-11-09 13:10:00,182.8,182.82,182.33,182.33,8975.0,182.8,182.82,182.33,182.33,8975.0
2018-11-09 13:15:00,182.33,182.45,182.26,182.31,11153.0,182.33,182.45,182.26,182.31,11153.0
2018-11-09 13:20:00,182.24,182.32,181.94,182.06,36563.0,182.24,182.32,181.94,182.06,36563.0
2018-11-09 13:25:00,181.99,182.27,181.96,182.15,13310.0,181.99,182.27,181.96,182.15,13310.0
2018-11-09 13:30:00,182.11,182.2,181.94,182.18,11312.0,182.11,182.2,181.94,182.18,11312.0
2018-11-09 13:35:00,182.23,182.52,182.16,182.49,12928.0,182.23,182.52,182.16,182.49,12928.0
2018-11-09 13:40:00,182.51,182.94,182.41,182.74,13188.0,182.51,182.94,182.41,182.74,13188.0
2018-11-09 13:45:00,182.77,182.79,182.54,182.73,7611.0,182.77,182.79,182.54,182.73,7611.0
2018-11-09 13:50:00,182.73,182.77,182.1,182.37,20897.0,182.73,182.77,182.1,182.37,20897.0
2018-11-09 13:55:00,182.39,182.59,182.08,182.08,21347.0,182.39,182.59,182.08,182.08,21347.0
2018-11-09 14:00:00,182.11,182.37,182.06,182.34,9885.0,182.11,182.37,182.06,182.34,9885.0
2018-11-09 14:05:00,182.38,182.58,182.09,182.11,14058.0,182.38,182.58,182.09,182.11,14058.0
2018-11-09 14:10:00,182.17,182.28,181.99,182.24,13457.0,182.17,182.28,181.99,182.24,13457.0
2018-11-09 14:15:00,182.23,182.42,182.1,182.11,12675.0,182.23,182.42,182.1,182.11,12675.0
2018-11-09 14:20:00,182.16,182.23,182.0,182.17,17861.0,182.16,182.23,182.0,182.17,17861.0
2018-11-09 14:25:00,182.19,182.51,182.11,182.27,11392.0,182.19,182.51,182.11,182.27,11392.0
2018-11-09 14:30:00,182.24,182.9,182.22,182.88,8733.0,182.24,182.9,182.22,182.88,8733.0
2018-11-09 14:35:00,182.97,183.29,182.77,183.17,18078.0,182.97,183.29,182.77,183.17,18078.0
2018-11-09 14:40:00,183.2,183.92,183.2,183.33,19574.0,183.2,183.92,183.2,183.33,19574.0
2018-11-09 14:45:00,183.39,183.49,183.06,183.18,13213.0,183.39,183.49,183.06,183.18,13213.0
2018-11-09 14:50:00,183.23,183.49,183.13,183.37,12115.0,183.23,183.49,183.13,183.37,12115.0
2018-11-09 14:55:00,183.46,183.6,183.13,183.18,15659.0,183.46,183.6,183.13,183.18,15659.0
2018-11-09 15:00:00,183.23,183.36,183.07,183.22,15158.0,183.23,183.36,183.07,183.22,15158.0
2018-11-09 15:05:00,183.21,183.24,182.94,183.15,13493.0,183.21,183.24,182.94,183.15,13493.0
2018-11-09 15:10:00,183.14,183.3,182.91,183.27,16693.0,183.14,183.3,182.91,183.27,16693.0
2018-11-09 15:15:00,183.35,183.48,183.08,183.32,15551.0,183.35,183.48,183.08,183.32,15551.0
2018-11-09 15:20:00,183.31,183.8,183.31,183.67,11597.0,183.31,183.8,183.31,183.67,11597.0
2018-11-09 15:25:00,183.68,183.68,183.46,183.49,12155.0,183.68,183.68,183.46,183.49,12155.0
2018-11-09 15:30:00,183.5,183.71,183.43,183.63,18207.0,183.5,183.71,183.43,183.63,18207.0
2018-11-09 15:35:00,183.64,183.95,183.64,183.8,31035.0,183.64,183.95,183.64,183.8,31035.0
2018-11-09 15:40:00,183.79,183.95,183.69,183.88,27391.0,183.79,183.95,183.69,183.88,27391.0
2018-11-09 15:45:00,183.91,183.95,183.59,183.68,29342.0,183.91,183.95,183.59,183.68,29342.0
2018-11-09 15:50:00,183.71,183.72,183.31,183.44,48642.0,183.71,183.72,183.31,183.44,48642.0
2018-11-09 15:55:00,183.45,183.92,183.41,183.75,150273.0,183.45,183.92,183.41,183.75,150273.0
2018-11-12 09:30:00,183.47,183.57,182.05,182.32,63063.0,183.47,183.57,182.05,182.32,63063.0
2018-11-12 09:35:00,182.24,182.24,180.37,180.5,40061.0,182.24,182.24,180.37,180.5,40061.0
2018-11-12 09:40:00,180.5,182.37,180.39,181.71,35040.0,180.5,182.37,180.39,181.71,35040.0
2018-11-12 09:45:00,181.83,182.02,180.78,181.15,20028.0,181.83,182.02,180.78,181.15,20028.0
2018-11-12 09:50:00,181.15,181.28,180.74,180.83,12718.0,181.15,181.28,180.74,180.83,12718.0
2018-11-12 09:55:00,180.92,181.22,180.6,180.95,29864.0,180.92,181.22,180.6,180.95,29864.0
2018-11-12 10:00:00,180.78,180.92,180.27,180.38,23851.0,180.78,180.92,180.27,180.38,23851.0
2018-11-12 10:05:00,180.37,181.18,180.26,180.65,21007.0,180.37,181.18,180.26,180.65,21007.0
2018-11-12 10:10:00,180.76,181.46,180.69,181.46,16494.0,180.76,181.46,180.69,181.46,16494.0
2018-11-12 10:15:00,181.52,181.86,180.77,180.83,19148.0,181.52,181.86,180.77,180.83,19148.0
2018-11-12 10:20:00,180.76,181.58,180.61,181.58,13187.0,180.76,181.58,180.61,181.58,13187.0
2018-11-12 10:25:00,181.58,182.17,181.48,181.79,21140.0,181.58,182.17,181.48,181.79,21140.0
2018-11-12 10:30:00,181.69,181.69,180.86,180.95,10030.0,181.69,181.69,180.86,180.95,10030.0
2018-11-12 10:35:00,180.78,181.26,180.77,181.15,8531.0,180.78,181.26,180.77,181.15,8531.0
2018-11-12 10:40:00,181.12,181.18,180.8,180.91,10025.0,181.12,181.18,180.8,180.91,10025.0
2018-11-12 10:45:00,180.81,180.9,180.56,180.73,16048.0,180.81,180.9,180.56,180.73,16048.0
2018-11-12 10:50:00,180.64,180.64,180.02,180.19,20142.0,180.64,180.64,180.02,180.19,20142.0
2018-11-12 10:55:00,180.17,180.2,179.57,179.83,35040.0,180.17,180.2,179.57,179.83,35040.0
2018-11-12 11:00:00,179.89,180.51,179.87,180.42,10365.0,179.89,180.51,179.87,180.42,10365.0
2018-11-12 11:05:00,180.41,180.62,180.08,180.54,32848.0,180.41,180.62,180.08,180.54,32848.0
2018-11-12 11:10:00,180.46,180.54,179.93,179.99,11999.0,180.46,180.54,179.93,179.99,11999.0
2018-11-12 11:15:00,179.78,179.85,179.45,179.45,5854.0,179.78,179.85,179.45,179.45,5854.0
2018-11-12 11:20:00,179.46,179.88,179.22,179.64,21542.0,179.46,179.88,179.22,179.64,21542.0
2018-11-12 11:25:00,179.64,179.74,179.15,179.19,14381.0,179.64,179.74,179.15,179.19,14381.0
2018-11-12 11:30:00,179.1,179.48,178.89,178.96,29396.0,179.1,179.48,178.89,178.96,29396.0
2018-11-12 11:35:00,179.13,180.18,179.13,180.18,20929.0,179.13,180.18,179.13,180.18,20929.0
2018-11-12 11:40:00,180.23,180.35,180.04,180.04,9354.0,180.23,180.35,180.04,180.04,9354.0
2018-11-12 11:45:00,179.88,180.62,179.87,180.49,13748.0,179.88,180.62,179.87,180.49,13748.0
2018-11-12 11:50:00,180.48,180.61,180.08,180.48,45930.0,180.48,180.61,180.08,180.48,45930.0
2018-11-12 11:55:00,180.44,180.56,180.3,180.46,17507.0,180.44,180.56,180.3,180.46,17507.0
2018-11-12 12:00:00,180.46,181.37,180.45,181.37,10804.0,180.46,181.37,180.45,181.37,10804.0
2018-11-12 12:05:00,181.67,182.24,181.63,182.03,24916.0,181.67,182.24,181.63,182.03,24916.0
2018-11-12 12:10:00,182.0,182.03,181.09,181.19,16942.0,182.0,182.03,181.09,181.19,16942.0
2018-11-12 12:15:00,181.18,181.18,180.78,180.95,23281.0,181.18,181.18,180.78,180.95,23281.0
2018-11-12 12:20:00,180.97,181.32,180.89,181.15,13550.0,180.97,181.32,180.89,181.15,13550.0
2018-11-12 12:25:00,181.09,181.33,181.01,181.06,10531.0,181.09,181.33,181.01,181.06,10531.0
2018-11-12 12:30:00,181.04,181.12,180.53,180.53,10604.0,181.04,181.12,180.53,180.53,10604.0
2018-11-12 12:35:00,180.53,181.31,180.47,181.26,18274.0,180.53,181.31,180.47,181.26,18274.0
2018-11-12 12:40:00,181.22,181.66,181.04,181.39,19280.0,181.22,181.66,181.04,181.39,19280.0
2018-11-12 12:45:00,181.39,181.5,181.17,181.29,23035.0,181.39,181.5,181.17,181.29,23035.0
2018-11-12 12:50:00,181.3,181.39,181.17,181.27,12492.0,181.3,181.39,181.17,181.27,12492.0
2018-11-12 12:55:00,181.25,181.4,181.11,181.3,13716.0,181.25,181.4,181.11,181.3,13716.0
2018-11-12 13:00:00,181.32,181.35,180.79,180.88,10209.0,181.32,181.35,180.79,180.88,10209.0
2018-11-12 13:05:00,180.86,180.93,180.6,180.88,8759.0,180.86,180.93,180.6,180.88,8759.0
2018-11-12 13:10:00,180.87,181.09,180.64,180.64,23592.0,180.87,181.09,180.64,180.64,23592.0
2018-11-12 13:15:00,180.68,180.91,180.67,180.69,5900.0,180.68,180.91,180.67,180.69,5900.0
2018-11-12 13:20:00,180.75,180.81,180.56,180.67,11273.0,180.75,180.81,180.56,180.67,11273.0
2018-11-12 13:25:00,180.69,181.07,180.63,180.93,18332.0,180.69,181.07,180.63,180.93,18332.0
2018-11-12 13:30:00,180.93,180.93,180.64,180.91,5345.0,180.93,180.93,180.64,180.91,5345.0
2018-11-12 13:35:00,180.83,181.04,180.75,180.94,20912.0,180.83,181.04,180.75,180.94,20912.0
2018-11-12 13:40:00,180.91,180.97,180.62,180.67,7920.0,180.91,180.97,180.62,180.67,7920.0
2018-11-12 13:45:00,180.68,180.77,180.46,180.64,14065.0,180.68,180.77,180.46,180.64,14065.0
2018-11-12 13:50:00,180.59,181.07,180.59,180.89,32344.0,180.59,181.07,180.59,180.89,32344.0
2018-11-12 13:55:00,180.91,180.92,180.61,180.63,17834.0,180.91,180.92,180.61,180.63,17834.0
2018-11-12 14:00:00,180.68,181.26,180.66,181.26,7700.0,180.68,181.26,180.66,181.26,7700.0
2018-11-12 14:05:00,181.4,181.41,181.18,181.34,6500.0,181.4,181.41,181.18,181.34,6500.0
2018-11-12 14:10:00,181.39,181.81,181.3,181.42,12949.0,181.39,181.81,181.3,181.42,12949.0
2018-11-12 14:15:00,181.49,181.96,181.32,181.72,9463.0,181.49,181.96,181.32,181.72,9463.0
2018-11-12 14:20:00,181.72,182.12,181.69,181.73,7807.0,181.72,182.12,181.69,181.73,7807.0
2018-11-12 14:25:00,181.64,181.72,181.34,181.43,11723.0,181.64,181.72,181.34,181.43,11723.0
2018-11-12 14:30:00,181.36,181.55,181.29,181.47,8191.0,181.36,181.55,181.29,181.47,8191.0
2018-11-12 14:35:00,181.47,181.57,180.8,181.11,8298.0,181.47,181.57,180.8,181.11,8298.0
2018-11-12 14:40:00,181.14,181.58,181.11,181.45,9394.0,181.14,181.58,181.11,181.45,9394.0
2018-11-12 14:45:00,181.44,181.76,181.41,181.5,13793.0,181.44,181.76,181.41,181.5,13793.0
2018-11-12 14:50:00,181.46,181.52,181.04,181.12,5803.0,181.46,181.52,181.04,181.12,5803.0
2018-11-12 14:55:00,181.07,181.3,180.72,180.72,26859.0,181.07,181.3,180.72,180.72,26859.0
2018-11-12 15:00:00,180.67,181.0,180.6,180.75,13106.0,180.67,181.0,180.6,180.75,13106.0
2018-11-12 15:05:00,180.72,180.99,180.61,180.82,14889.0,180.72,180.99,180.61,180.82,14889.0
2018-11-12 15:10:00,180.77,181.04,180.53,181.01,8883.0,180.77,181.04,180.53,181.01,8883.0
2018-11-12 15:15:00,180.9,181.11,180.69,181.11,21507.0,180.9,181.11,180.69,181.11,21507.0
2018-11-12 15:20:00,181.08,181.27,180.91,180.95,16708.0,181.08,181.27,180.91,180.95,16708.0
2018-11-12 15:25:00,180.9,180.95,180.68,180.76,11111.0,180.9,180.95,180.68,180.76,11111.0
2018-11-12 15:30:00,180.76,180.83,180.48,180.57,21783.0,180.76,180.83,180.48,180.57,21783.0
2018-11-12 15:35:00,180.56,180.88,180.52,180.74,19861.0,180.56,180.88,180.52,180.74,19861.0
2018-11-12 15:40:00,180.68,181.02,180.45,180.83,32674.0,180.68,181.02,180.45,180.83,32674.0
2018-11-12 15:45:00,180.88,181.07,180.38,180.4,59583.0,180.88,181.07,180.38,180.4,59583.0
2018-11-12 15:50:00,180.37,180.46,179.94,180.03,48865.0,180.37,180.46,179.94,180.03,48865.0
2018-11-12 15:55:00,180.05,180.77,180.05,180.55,179333.0,180.05,180.77,180.05,180.55,179333.0
2018-11-13 09:30:00,181.77,183.25,181.51,182.17,113135.0,181.77,183.25,181.51,182.17,113135.0
2018-11-13 09:35:00,182.34,185.41,182.26,184.06,115172.0,182.34,185.41,182.26,184.06,115172.0
2018-11-13 09:40:00,184.07,184.69,182.74,183.35,53785.0,184.07,184.69,182.74,183.35,53785.0
2018-11-13 09:45:00,183.48,184.2,182.74,183.05,27140.0,183.48,184.2,182.74,183.05,27140.0
2018-11-13 09:50:00,182.93,183.52,182.4,183.38,21121.0,182.93,183.52,182.4,183.38,21121.0
2018-11-13 09:55:00,183.43,183.43,181.31,181.35,34210.0,183.43,183.43,181.31,181.35,34210.0
2018-11-13 10:00:00,181.35,181.81,180.34,180.84,46549.0,181.35,181.81,180.34,180.84,46549.0
2018-11-13 10:05:00,180.85,182.67,180.22,182.14,46417.0,180.85,182.67,180.22,182.14,46417.0
2018-11-13 10:10:00,182.09,182.23,181.5,181.88,16993.0,182.09,182.23,181.5,181.88,16993.0
2018-11-13 10:15:00,181.81,182.85,181.8,182.46,32187.0,181.81,182.85,181.8,182.46,32187.0
2018-11-13 10:20:00,182.47,182.59,181.0,181.06,13727.0,182.47,182.59,181.0,181.06,13727.0
2018-11-13 10:25:00,181.1,182.17,181.0,181.57,66182.0,181.1,182.17,181.0,181.57,66182.0
2018-11-13 10:30:00,181.56,183.0,181.46,183.0,15465.0,181.56,183.0,181.46,183.0,15465.0
2018-11-13 10:35:00,183.01,183.4,182.66,183.12,16957.0,183.01,183.4,182.66,183.12,16957.0
2018-11-13 10:40:00,183.2,183.86,182.39,183.04,48644.0,183.2,183.86,182.39,183.04,48644.0
2018-11-13 10:45:00,182.94,183.53,182.94,183.16,20715.0,182.94,183.53,182.94,183.16,20715.0
2018-11-13 10:50:00,183.2,183.83,183.1,183.4,26592.0,183.2,183.83,183.1,183.4,26592.0
2018-11-13 10:55:00,183.52,183.75,183.25,183.59,96125.0,183.52,183.75,183.25,183.59,96125.0
2018-11-13 11:00:00,183.59,184.42,183.56,184.3,136657.0,183.59,184.42,183.56,184.3,136657.0
2018-11-13 11:05:00,184.3,184.69,184.2,184.45,105775.0,184.3,184.69,184.2,184.45,105775.0
2018-11-13 11:10:00,184.52,185.07,184.5,184.65,44882.0,184.52,185.07,184.5,184.65,44882.0
2018-11-13 11:15:00,184.75,184.85,183.99,184.65,57842.0,184.75,184.85,183.99,184.65,57842.0
2018-11-13 11:20:00,184.76,184.77,183.64,183.76,59716.0,184.76,184.77,183.64,183.76,59716.0
2018-11-13 11:25:00,183.78,184.48,183.78,184.2,27496.0,183.78,184.48,183.78,184.2,27496.0
2018-11-13 11:30:00,184.13,184.46,183.98,184.09,39151.0,184.13,184.46,183.98,184.09,39151.0
2018-11-13 11:35:00,184.11,184.13,183.68,184.05,34149.0,184.11,184.13,183.68,184.05,34149.0
2018-11-13 11:40:00,183.97,184.31,183.92,184.2,27495.0,183.97,184.31,183.92,184.2,27495.0
2018-11-13 11:45:00,184.19,184.33,184.04,184.2,33836.0,184.19,184.33,184.04,184.2,33836.0
2018-11-13 11:50:00,184.21,184.28,183.78,183.88,69801.0,184.21,184.28,183.78,183.88,69801.0
2018-11-13 11:55:00,184.0,184.14,183.84,184.14,32624.0,184.0,184.14,183.84,184.14,32624.0
2018-11-13 12:00:00,184.13,184.13,183.66,183.76,30876.0,184.13,184.13,183.66,183.76,30876.0
2018-11-13 12:05:00,183.9,183.9,183.32,183.81,34007.0,183.9,183.9,183.32,183.81,34007.0
2018-11-13 12:10:00,183.66,184.09,183.62,184.08,24903.0,183.66,184.09,183.62,184.08,24903.0
2018-11-13 12:15:00,184.03,184.24,183.83,183.87,11951.0,184.03,184.24,183.83,183.87,11951.0
2018-11-13 12:20:00,184.09,184.24,183.99,184.23,21141.0,184.09,184.24,183.99,184.23,21141.0
2018-11-13 12:25:00,184.23,184.23,183.61,183.84,49721.0,184.23,184.23,183.61,183.84,49721.0
2018-11-13 12:30:00,183.59,184.28,183.52,184.2,17418.0,183.59,184.28,183.52,184.2,17418.0
2018-11-13 12:35:00,184.16,184.16,183.0,183.09,30265.0,184.16,184.16,183.0,183.09,30265.0
2018-11-13 12:40:00,183.09,183.27,182.68,183.04,7051.0,183.09,183.27,182.68,183.04,7051.0
2018-11-13 12:45:00,183.03,183.3,182.85,183.3,6937.0,183.03,183.3,182.85,183.3,6937.0
2018-11-13 12:50:00,183.34,183.37,183.07,183.22,6271.0,183.34,183.37,183.07,183.22,6271.0
2018-11-13 12:55:00,183.22,183.43,183.12,183.37,4065.0,183.22,183.43,183.12,183.37,4065.0
2018-11-13 13:00:00,183.35,184.01,183.35,183.96,11019.0,183.35,184.01,183.35,183.96,11019.0
2018-11-13 13:05:00,183.89,184.12,183.75,184.02,14659.0,183.89,184.12,183.75,184.02,14659.0
2018-11-13 13:10:00,183.97,184.16,183.37,183.37,18334.0,183.97,184.16,183.37,183.37,18334.0
2018-11-13 13:15:00,183.42,183.88,183.3,183.88,4531.0,183.42,183.88,183.3,183.88,4531.0
2018-11-13 13:20:00,183.94,184.13,183.76,184.02,12066.0,183.94,184.13,183.76,184.02,12066.0
2018-11-13 13:25:00,184.0,184.01,183.61,184.0,2491.0,184.0,184.01,183.61,184.0,2491.0
2018-11-13 13:30:00,184.0,184.1,183.55,183.99,16956.0,184.0,184.1,183.55,183.99,16956.0
2018-11-13 13:35:00,184.04,184.3,183.93,184.27,19850.0,184.04,184.3,183.93,184.27,19850.0
2018-11-13 13:40:00,184.32,184.32,183.9,184.01,6802.0,184.32,184.32,183.9,184.01,6802.0
2018-11-13 13:45:00,183.94,184.14,183.54,183.54,4436.0,183.94,184.14,183.54,183.54,4436.0
2018-11-13 13:50:00,183.61,184.02,183.54,183.73,6651.0,183.61,184.02,183.54,183.73,6651.0
2018-11-13 13:55:00,183.93,184.08,183.74,183.86,9870.0,183.93,184.08,183.74,183.86,9870.0
2018-11-13 14:00:00,183.68,183.91,183.44,183.74,6399.0,183.68,183.91,183.44,183.74,6399.0
2018-11-13 14:05:00,183.69,183.96,183.53,183.81,8300.0,183.69,183.96,183.53,183.81,8300.0
2018-11-13 14:10:00,183.83,184.21,183.58,183.62,9603.0,183.83,184.21,183.58,183.62,9603.0
2018-11-13 14:15:00,183.56,183.71,183.44,183.58,7593.0,183.56,183.71,183.44,183.58,7593.0
2018-11-13 14:20:00,183.67,183.7,183.12,183.44,10283.0,183.67,183.7,183.12,183.44,10283.0
2018-11-13 14:25:00,183.55,184.0,183.39,183.99,7600.0,183.55,184.0,183.39,183.99,7600.0
2018-11-13 14:30:00,183.99,184.08,183.48,183.78,6966.0,183.99,184.08,183.48,183.78,6966.0
2018-11-13 14:35:00,183.98,184.12,183.74,183.81,5233.0,183.98,184.12,183.74,183.81,5233.0
2018-11-13 14:40:00,183.73,183.73,183.08,183.22,8036.0,183.73,183.73,183.08,183.22,8036.0
2018-11-13 14:45:00,183.28,183.41,182.76,183.25,10192.0,183.28,183.41,182.76,183.25,10192.0
2018-11-13 14:50:00,183.19,183.63,183.01,183.63,3950.0,183.19,183.63,183.01,183.63,3950.0
2018-11-13 14:55:00,183.63,183.81,183.29,183.45,5770.0,183.63,183.81,183.29,183.45,5770.0
2018-11-13 15:00:00,183.36,184.06,183.25,183.75,8300.0,183.36,184.06,183.25,183.75,8300.0
2018-11-13 15:05:00,183.87,183.97,183.62,183.76,7025.0,183.87,183.97,183.62,183.76,7025.0
2018-11-13 15:10:00,183.84,183.84,183.54,183.59,10025.0,183.84,183.84,183.54,183.59,10025.0
2018-11-13 15:15:00,183.58,183.73,182.98,183.18,13497.0,183.58,183.73,182.98,183.18,13497.0
2018-11-13 15:20:00,183.18,183.3,182.79,182.79,4869.0,183.18,183.3,182.79,182.79,4869.0
2018-11-13 15:25:00,183.02,183.38,182.99,183.09,7280.0,183.02,183.38,182.99,183.09,7280.0
2018-11-13 15:30:00,183.05,183.28,182.94,183.1,10212.0,183.05,183.28,182.94,183.1,10212.0
2018-11-13 15:35:00,182.98,184.03,182.91,183.26,20206.0,182.98,184.03,182.91,183.26,20206.0
2018-11-13 15:40:00,183.25,183.49,183.13,183.13,22201.0,183.25,183.49,183.13,183.13,22201.0
2018-11-13 15:45:00,183.13,183.29,183.0,183.14,23363.0,183.13,183.29,183.0,183.14,23363.0
2018-11-13 15:50:00,183.13,183.46,183.13,183.43,30089.0,183.13,183.46,183.13,183.43,30089.0
2018-11-13 15:55:00,183.4,183.56,183.21,183.34,69829.0,183.4,183.56,183.21,183.34,69829.0
2018-11-14 09:30:00,185.5,186.54,184.73,185.01,115091.0,185.5,186.54,184.73,185.01,115091.0
2018-11-14 09:35:00,185.0,186.28,184.67,185.54,57183.0,185.0,186.28,184.67,185.54,57183.0
2018-11-14 09:40:00,185.7,186.24,185.11,185.99,47523.0,185.7,186.24,185.11,185.99,47523.0
2018-11-14 09:45:00,186.04,186.37,184.93,185.73,74750.0,186.04,186.37,184.93,185.73,74750.0
2018-11-14 09:50:00,185.84,186.25,184.94,185.67,97725.0,185.84,186.25,184.94,185.67,97725.0
2018-11-14 09:55:00,185.53,186.06,185.37,185.87,18390.0,185.53,186.06,185.37,185.87,18390.0
2018-11-14 10:00:00,186.0,186.48,185.16,185.26,29060.0,186.0,186.48,185.16,185.26,29060.0
2018-11-14 10:05:00,185.35,186.28,185.32,185.53,22992.0,185.35,186.28,185.32,185.53,22992.0
2018-11-14 10:10:00,185.48,185.5,181.67,184.75,27346.0,185.48,185.5,181.67,184.75,27346.0
2018-11-14 10:15:00,184.61,185.17,184.23,184.89,15810.0,184.61,185.17,184.23,184.89,15810.0
2018-11-14 10:20:00,184.9,185.17,184.68,185.1,19276.0,184.9,185.17,184.68,185.1,19276.0
2018-11-14 10:25:00,185.07,185.76,184.63,185.73,14516.0,185.07,185.76,184.63,185.73,14516.0
2018-11-14 10:30:00,185.63,185.95,185.34,185.62,12860.0,185.63,185.95,185.34,185.62,12860.0
2018-11-14 10:35:00,185.61,185.82,185.16,185.27,11571.0,185.61,185.82,185.16,185.27,11571.0
2018-11-14 10:40:00,185.37,185.61,184.96,185.51,11928.0,185.37,185.61,184.96,185.51,11928.0
2018-11-14 10:45:00,185.47,185.95,185.17,185.82,19273.0,185.47,185.95,185.17,185.82,19273.0
2018-11-14 10:50:00,185.79,185.95,184.62,184.68,19253.0,185.79,185.95,184.62,184.68,19253.0
2018-11-14 10:55:00,184.74,185.65,184.68,185.6,16307.0,184.74,185.65,184.68,185.6,16307.0
2018-11-14 11:00:00,185.66,185.66,184.95,185.19,9123.0,185.66,185.66,184.95,185.19,9123.0
2018-11-14 11:05:00,185.15,185.15,184.31,184.45,15776.0,185.15,185.15,184.31,184.45,15776.0
2018-11-14 11:10:00,184.35,185.16,184.3,184.83,14165.0,184.35,185.16,184.3,184.83,14165.0
2018-11-14 11:15:00,184.81,185.36,184.6,185.03,8525.0,184.81,185.36,184.6,185.03,8525.0
2018-11-14 11:20:00,185.1,185.27,184.8,185.06,9915.0,185.1,185.27,184.8,185.06,9915.0
2018-11-14 11:25:00,185.07,185.32,184.81,185.16,9485.0,185.07,185.32,184.81,185.16,9485.0
2018-11-14 11:30:00,185.21,185.75,185.21,185.48,16814.0,185.21,185.75,185.21,185.48,16814.0
2018-11-14 11:35:00,185.43,185.78,185.2,185.24,17976.0,185.43,185.78,185.2,185.24,17976.0
2018-11-14 11:40:00,185.22,185.27,184.58,184.58,18803.0,185.22,185.27,184.58,184.58,18803.0
2018-11-14 11:45:00,184.67,185.23,184.39,185.22,12068.0,184.67,185.23,184.39,185.22,12068.0
2018-11-14 11:50:00,185.0,185.72,184.87,185.46,15304.0,185.0,185.72,184.87,185.46,15304.0
2018-11-14 11:55:00,185.46,186.05,185.11,186.0,16184.0,185.46,186.05,185.11,186.0,16184.0
2018-11-14 12:00:00,186.09,186.2,185.47,185.5,12453.0,186.09,186.2,185.47,185.5,12453.0
2018-11-14 12:05:00,185.4,185.75,185.25,185.3,5617.0,185.4,185.75,185.25,185.3,5617.0
2018-11-14 12:10:00,185.31,185.53,185.11,185.11,10545.0,185.31,185.53,185.11,185.11,10545.0
2018-11-14 12:15:00,185.18,186.23,185.17,186.0,22175.0,185.18,186.23,185.17,186.0,22175.0
2018-11-14 12:20:00,186.11,186.37,185.92,185.92,27794.0,186.11,186.37,185.92,185.92,27794.0
2018-11-14 12:25:00,186.05,186.27,185.98,186.12,6995.0,186.05,186.27,185.98,186.12,6995.0
2018-11-14 12:30:00,186.03,186.03,185.33,185.33,5919.0,186.03,186.03,185.33,185.33,5919.0
2018-11-14 12:35:00,185.25,185.26,184.7,185.04,9659.0,185.25,185.26,184.7,185.04,9659.0
2018-11-14 12:40:00,184.95,185.23,184.84,185.17,5007.0,184.95,185.23,184.84,185.17,5007.0
2018-11-14 12:45:00,185.26,185.68,185.23,185.4,6250.0,185.26,185.68,185.23,185.4,6250.0
2018-11-14 12:50:00,185.34,185.55,185.16,185.17,8486.0,185.34,185.55,185.16,185.17,8486.0
2018-11-14 12:55:00,185.34,185.37,184.59,184.73,10908.0,185.34,185.37,184.59,184.73,10908.0
2018-11-14 13:00:00,184.66,185.39,184.6,185.39,8551.0,184.66,185.39,184.6,185.39,8551.0
2018-11-14 13:05:00,185.15,185.62,185.09,185.37,6079.0,185.15,185.62,185.09,185.37,6079.0
2018-11-14 13:10:00,185.47,185.49,184.97,185.35,6985.0,185.47,185.49,184.97,185.35,6985.0
2018-11-14 13:15:00,185.35,186.12,185.35,185.93,12812.0,185.35,186.12,185.35,185.93,12812.0
2018-11-14 13:20:00,185.89,186.05,185.8,185.88,1500.0,185.89,186.05,185.8,185.88,1500.0
2018-11-14 13:25:00,185.95,186.18,185.53,185.87,17584.0,185.95,186.18,185.53,185.87,17584.0
2018-11-14 13:30:00,186.04,186.2,185.73,185.98,7162.0,186.04,186.2,185.73,185.98,7162.0
2018-11-14 13:35:00,185.87,185.87,185.47,185.69,4150.0,185.87,185.87,185.47,185.69,4150.0
2018-11-14 13:40:00,185.7,185.7,185.01,185.01,3101.0,185.7,185.7,185.01,185.01,3101.0
2018-11-14 13:45:00,185.01,185.41,185.01,185.22,4846.0,185.01,185.41,185.01,185.22,4846.0
2018-11-14 13:50:00,185.08,185.47,185.07,185.4,10264.0,185.08,185.47,185.07,185.4,10264.0
2018-11-14 13:55:00,185.47,185.79,185.46,185.68,3561.0,185.47,185.79,185.46,185.68,3561.0
2018-11-14 14:00:00,185.67,185.73,184.69,184.75,35803.0,185.67,185.73,184.69,184.75,35803.0
2018-11-14 14:05:00,184.59,184.59,183.91,184.14,12219.0,184.59,184.59,183.91,184.14,12219.0
2018-11-14 14:10:00,184.27,184.9,184.18,184.73,10178.0,184.27,184.9,184.18,184.73,10178.0
2018-11-14 14:15:00,184.74,185.75,184.74,185.39,19558.0,184.74,185.75,184.74,185.39,19558.0
2018-11-14 14:20:00,185.08,185.84,184.9,185.5,11257.0,185.08,185.84,184.9,185.5,11257.0
2018-11-14 14:25:00,185.29,185.43,185.06,185.14,3800.0,185.29,185.43,185.06,185.14,3800.0
2018-11-14 14:30:00,185.13,185.66,184.92,185.66,6459.0,185.13,185.66,184.92,185.66,6459.0
2018-11-14 14:35:00,185.56,185.96,185.45,185.45,8795.0,185.56,185.96,185.45,185.45,8795.0
2018-11-14 14:40:00,185.56,185.62,185.1,185.5,5567.0,185.56,185.62,185.1,185.5,5567.0
2018-11-14 14:45:00,185.39,185.75,185.35,185.75,9717.0,185.39,185.75,185.35,185.75,9717.0
2018-11-14 14:50:00,185.75,186.34,185.69,186.33,20412.0,185.75,186.34,185.69,186.33,20412.0
2018-11-14 14:55:00,186.34,186.61,186.11,186.4,31795.0,186.34,186.61,186.11,186.4,31795.0
2018-11-14 15:00:00,186.4,186.6,186.01,186.09,18476.0,186.4,186.6,186.01,186.09,18476.0
2018-11-14 15:05:00,186.16,186.98,186.1,186.54,34176.0,186.16,186.98,186.1,186.54,34176.0
2018-11-14 15:10:00,186.52,186.87,186.33,186.76,63877.0,186.52,186.87,186.33,186.76,63877.0
2018-11-14 15:15:00,186.81,186.87,186.51,186.66,32037.0,186.81,186.87,186.51,186.66,32037.0
2018-11-14 15:20:00,186.62,186.64,186.3,186.48,22465.0,186.62,186.64,186.3,186.48,22465.0
2018-11-14 15:25:00,186.47,186.51,185.98,186.19,113358.0,186.47,186.51,185.98,186.19,113358.0
2018-11-14 15:30:00,186.08,186.38,185.85,186.13,48726.0,186.08,186.38,185.85,186.13,48726.0
2018-11-14 15:35:00,186.18,186.28,185.89,186.13,34682.0,186.18,186.28,185.89,186.13,34682.0
2018-11-14 15:40:00,186.06,186.1,185.82,185.88,38628.0,186.06,186.1,185.82,185.88,38628.0
2018-11-14 15:45:00,185.91,186.11,185.88,185.91,41783.0,185.91,186.11,185.88,185.91,41783.0
2018-11-14 15:50:00,185.92,185.98,185.32,185.41,31165.0,185.92,185.98,185.32,185.41,31165.0
2018-11-14 15:55:00,185.39,185.42,184.86,185.06,120862.0,185.39,185.42,184.86,185.06,120862.0
2018-11-15 09:30:00,186.8,187.92,186.07,187.85,80058.0,186.8,187.92,186.07,187.85,80058.0
2018-11-15 09:35:00,187.85,188.35,187.43,187.45,49920.0,187.85,188.35,187.43,187.45,49920.0
2018-11-15 09:40:00,187.39,188.5,186.93,188.17,48749.0,187.39,188.5,186.93,188.17,48749.0
2018-11-15 09:45:00,188.11,188.36,187.55,187.91,35637.0,188.11,188.36,187.55,187.91,35637.0
2018-11-15 09:50:00,187.87,187.9,186.93,187.54,45153.0,187.87,187.9,186.93,187.54,45153.0
2018-11-15 09:55:00,187.45,188.0,187.03,187.45,26571.0,187.45,188.0,187.03,187.45,26571.0
2018-11-15 10:00:00,187.44,188.21,186.95,186.95,24076.0,187.44,188.21,186.95,186.95,24076.0
2018-11-15 10:05:00,186.89,187.47,186.75,186.8,20412.0,186.89,187.47,186.75,186.8,20412.0
2018-11-15 10:10:00,186.72,187.47,186.68,187.21,15274.0,186.72,187.47,186.68,187.21,15274.0
2018-11-15 10:15:00,187.06,187.69,186.97,187.5,15691.0,187.06,187.69,186.97,187.5,15691.0
2018-11-15 10:20:00,187.47,187.68,186.76,186.92,14752.0,187.47,187.68,186.76,186.92,14752.0
2018-11-15 10:25:00,186.9,187.3,186.85,186.94,5984.0,186.9,187.3,186.85,186.94,5984.0
2018-11-15 10:30:00,186.94,187.0,185.49,185.49,28058.0,186.94,187.0,185.49,185.49,28058.0
2018-11-15 10:35:00,185.69,186.37,185.37,186.37,19307.0,185.69,186.37,185.37,186.37,19307.0
2018-11-15 10:40:00,186.41,186.56,185.9,186.39,5258.0,186.41,186.56,185.9,186.39,5258.0
2018-11-15 10:45:00,186.16,187.01,186.02,187.0,6219.0,186.16,187.01,186.02,187.0,6219.0
2018-11-15 10:50:00,187.0,187.29,186.88,187.14,7743.0,187.0,187.29,186.88,187.14,7743.0
2018-11-15 10:55:00,187.28,187.4,186.61,186.61,19548.0,187.28,187.4,186.61,186.61,19548.0
2018-11-15 11:00:00,186.6,187.46,186.24,187.4,18776.0,186.6,187.46,186.24,187.4,18776.0
2018-11-15 11:05:00,187.4,187.65,187.23,187.38,11835.0,187.4,187.65,187.23,187.38,11835.0
2018-11-15 11:10:00,187.46,187.63,187.29,187.29,7518.0,187.46,187.63,187.29,187.29,7518.0
2018-11-15 11:15:00,187.29,187.55,187.09,187.4,10988.0,187.29,187.55,187.09,187.4,10988.0
2018-11-15 11:20:00,187.4,188.45,187.32,188.28,103227.0,187.4,188.45,187.32,188.28,103227.0
2018-11-15 11:25:00,188.3,188.34,187.54,187.66,21343.0,188.3,188.34,187.54,187.66,21343.0
2018-11-15 11:30:00,187.61,188.0,187.23,187.95,25852.0,187.61,188.0,187.23,187.95,25852.0
2018-11-15 11:35:00,187.93,188.33,187.79,187.9,17182.0,187.93,188.33,187.79,187.9,17182.0
2018-11-15 11:40:00,187.72,188.06,187.48,187.48,14068.0,187.72,188.06,187.48,187.48,14068.0
2018-11-15 11:45:00,187.6,187.71,187.44,187.48,6352.0,187.6,187.71,187.44,187.48,6352.0
2018-11-15 11:50:00,187.53,187.95,187.39,187.9,13142.0,187.53,187.95,187.39,187.9,13142.0
2018-11-15 11:55:00,187.8,187.9,187.55,187.66,8408.0,187.8,187.9,187.55,187.66,8408.0
2018-11-15 12:00:00,187.61,187.85,187.18,187.62,6798.0,187.61,187.85,187.18,187.62,6798.0
2018-11-15 12:05:00,187.65,187.87,187.3,187.36,7015.0,187.65,187.87,187.3,187.36,7015.0
2018-11-15 12:10:00,187.24,187.54,187.15,187.31,10472.0,187.24,187.54,187.15,187.31,10472.0
2018-11-15 12:15:00,187.17,187.17,186.87,187.11,4129.0,187.17,187.17,186.87,187.11,4129.0
2018-11-15 12:20:00,187.03,187.41,187.02,187.29,4043.0,187.03,187.41,187.02,187.29,4043.0
2018-11-15 12:25:00,187.36,187.76,187.05,187.71,14421.0,187.36,187.76,187.05,187.71,14421.0
2018-11-15 12:30:00,187.61,187.61,187.15,187.39,12619.0,187.61,187.61,187.15,187.39,12619.0
2018-11-15 12:35:00,187.37,187.75,187.19,187.56,7032.0,187.37,187.75,187.19,187.56,7032.0
2018-11-15 12:40:00,187.58,187.6,187.24,187.24,10290.0,187.58,187.6,187.24,187.24,10290.0
2018-11-15 12:45:00,187.09,187.2,186.74,186.97,6397.0,187.09,187.2,186.74,186.97,6397.0
2018-11-15 12:50:00,187.18,187.31,186.59,186.59,7086.0,187.18,187.31,186.59,186.59,7086.0
2018-11-15 12:55:00,186.6,186.71,186.41,186.66,3874.0,186.6,186.71,186.41,186.66,3874.0
2018-11-15 13:00:00,186.72,186.85,186.25,186.44,9202.0,186.72,186.85,186.25,186.44,9202.0
2018-11-15 13:05:00,186.36,186.53,186.03,186.24,7132.0,186.36,186.53,186.03,186.24,7132.0
2018-11-15 13:10:00,186.36,186.64,186.27,186.61,4174.0,186.36,186.64,186.27,186.61,4174.0
2018-11-15 13:15:00,186.76,187.46,186.71,187.4,12040.0,186.76,187.46,186.71,187.4,12040.0
2018-11-15 13:20:00,187.29,187.8,187.29,187.62,37074.0,187.29,187.8,187.29,187.62,37074.0
2018-11-15 13:25:00,187.63,187.8,187.14,187.62,21231.0,187.63,187.8,187.14,187.62,21231.0
2018-11-15 13:30:00,187.67,188.0,187.2,187.62,55772.0,187.67,188.0,187.2,187.62,55772.0
2018-11-15 13:35:00,187.63,187.76,187.28,187.34,12847.0,187.63,187.76,187.28,187.34,12847.0
2018-11-15 13:40:00,187.4,187.41,186.98,187.36,10680.0,187.4,187.41,186.98,187.36,10680.0
2018-11-15 13:45:00,187.53,187.92,186.61,186.61,9852.0,187.53,187.92,186.61,186.61,9852.0
2018-11-15 13:50:00,186.53,187.37,186.53,187.36,11195.0,186.53,187.37,186.53,187.36,11195.0
2018-11-15 13:55:00,187.22,187.69,187.04,187.29,15459.0,187.22,187.69,187.04,187.29,15459.0
2018-11-15 14:00:00,187.43,187.78,187.01,187.2,8052.0,187.43,187.78,187.01,187.2,8052.0
2018-11-15 14:05:00,187.11,187.66,187.1,187.66,7194.0,187.11,187.66,187.1,187.66,7194.0
2018-11-15 14:10:00,187.6,187.62,187.2,187.2,12172.0,187.6,187.62,187.2,187.2,12172.0
2018-11-15 14:15:00,187.19,187.36,186.84,186.96,8814.0,187.19,187.36,186.84,186.96,8814.0
2018-11-15 14:20:00,186.98,187.14,186.74,187.0,20229.0,186.98,187.14,186.74,187.0,20229.0
2018-11-15 14:25:00,187.0,187.24,186.73,187.23,19954.0,187.0,187.24,186.73,187.23,19954.0
2018-11-15 14:30:00,187.25,187.58,187.25,187.56,14507.0,187.25,187.58,187.25,187.56,14507.0
2018-11-15 14:35:00,187.45,187.58,187.26,187.33,9076.0,187.45,187.58,187.26,187.33,9076.0
2018-11-15 14:40:00,187.34,187.36,187.06,187.19,16631.0,187.34,187.36,187.06,187.19,16631.0
2018-11-15 14:45:00,187.24,187.94,187.24,187.48,13093.0,187.24,187.94,187.24,187.48,13093.0
2018-11-15 14:50:00,187.6,187.72,187.21,187.58,14218.0,187.6,187.72,187.21,187.58,14218.0
2018-11-15 14:55:00,187.59,188.05,187.45,187.97,11006.0,187.59,188.05,187.45,187.97,11006.0
2018-11-15 15:00:00,187.92,188.01,186.39,186.48,31612.0,187.92,188.01,186.39,186.48,31612.0
2018-11-15 15:05:00,186.61,187.69,186.48,187.28,15088.0,186.61,187.69,186.48,187.28,15088.0
2018-11-15 15:10:00,187.37,187.72,187.14,187.72,16969.0,187.37,187.72,187.14,187.72,16969.0
2018-11-15 15:15:00,187.78,187.82,186.61,186.63,15465.0,187.78,187.82,186.61,186.63,15465.0
2018-11-15 15:20:00,186.65,186.86,186.01,186.51,24741.0,186.65,186.86,186.01,186.51,24741.0
2018-11-15 15:25:00,186.38,186.97,186.27,186.28,19301.0,186.38,186.97,186.27,186.28,19301.0
2018-11-15 15:30:00,186.28,187.47,186.28,186.97,18127.0,186.28,187.47,186.28,186.97,18127.0
2018-11-15 15:35:00,187.03,187.47,186.92,187.31,22406.0,187.03,187.47,186.92,187.31,22406.0
2018-11-15 15:40:00,187.43,187.85,187.43,187.59,30531.0,187.43,187.85,187.43,187.59,30531.0
2018-11-15 15:45:00,187.68,187.94,187.64,187.89,30844.0,187.68,187.94,187.64,187.89,30844.0
2018-11-15 15:50:00,187.89,188.35,187.84,188.19,31313.0,187.89,188.35,187.84,188.19,31313.0
2018-11-15 15:55:00,188.17,188.43,187.89,188.41,71664.0,188.17,188.43,187.89,188.41,71664.0
2018-11-16 09:30:00,187.07,188.0,185.24,185.74,88552.0,187.07,188.0,185.24,185.74,88552.0
2018-11-16 09:35:00,185.7,185.81,184.26,184.32,53963.0,185.7,185.81,184.26,184.32,53963.0
2018-11-16 09:40:00,184.32,184.32,183.59,184.06,38561.0,184.32,184.32,183.59,184.06,38561.0
2018-11-16 09:45:00,184.07,185.15,183.89,185.06,21803.0,184.07,185.15,183.89,185.06,21803.0
2018-11-16 09:50:00,185.26,185.74,184.86,185.65,13131.0,185.26,185.74,184.86,185.65,13131.0
2018-11-16 09:55:00,185.58,185.7,184.84,185.7,17346.0,185.58,185.7,184.84,185.7,17346.0
2018-11-16 10:00:00,185.73,186.46,185.55,186.21,20090.0,185.73,186.46,185.55,186.21,20090.0
2018-11-16 10:05:00,186.19,186.28,184.85,185.01,17597.0,186.19,186.28,184.85,185.01,17597.0
2018-11-16 10:10:00,185.17,185.72,184.96,185.53,44628.0,185.17,185.72,184.96,185.53,44628.0
2018-11-16 10:15:00,185.73,186.02,185.18,185.24,26400.0,185.73,186.02,185.18,185.24,26400.0
2018-11-16 10:20:00,185.06,185.56,184.75,185.26,8198.0,185.06,185.56,184.75,185.26,8198.0
2018-11-16 10:25:00,185.39,185.88,185.13,185.72,19377.0,185.39,185.88,185.13,185.72,19377.0
2018-11-16 10:30:00,185.7,186.07,185.17,186.07,7773.0,185.7,186.07,185.17,186.07,7773.0
2018-11-16 10:35:00,186.0,186.27,185.77,186.08,7584.0,186.0,186.27,185.77,186.08,7584.0
2018-11-16 10:40:00,186.25,186.28,185.52,185.63,6565.0,186.25,186.28,185.52,185.63,6565.0
2018-11-16 10:45:00,185.74,185.8,185.34,185.47,4819.0,185.74,185.8,185.34,185.47,4819.0
2018-11-16 10:50:00,185.47,185.53,185.25,185.36,11522.0,185.47,185.53,185.25,185.36,11522.0
2018-11-16 10:55:00,185.24,185.24,184.6,184.77,8754.0,185.24,185.24,184.6,184.77,8754.0
2018-11-16 11:00:00,184.76,185.04,184.57,184.84,14638.0,184.76,185.04,184.57,184.84,14638.0
2018-11-16 11:05:00,184.87,185.01,184.61,184.78,7425.0,184.87,185.01,184.61,184.78,7425.0
2018-11-16 11:10:00,184.79,184.9,184.38,184.44,16453.0,184.79,184.9,184.38,184.44,16453.0
2018-11-16 11:15:00,184.33,184.8,184.33,184.63,10436.0,184.33,184.8,184.33,184.63,10436.0
2018-11-16 11:20:00,184.54,184.72,184.33,184.65,3150.0,184.54,184.72,184.33,184.65,3150.0
2018-11-16 11:25:00,184.68,185.28,184.62,184.95,11227.0,184.68,185.28,184.62,184.95,11227.0
2018-11-16 11:30:00,184.94,185.27,184.59,184.82,14158.0,184.94,185.27,184.59,184.82,14158.0
2018-11-16 11:35:00,184.83,185.29,184.78,185.13,7459.0,184.83,185.29,184.78,185.13,7459.0
2018-11-16 11:40:00,185.12,185.12,184.46,184.82,7327.0,185.12,185.12,184.46,184.82,7327.0
2018-11-16 11:45:00,184.96,184.98,184.6,184.82,7341.0,184.96,184.98,184.6,184.82,7341.0
2018-11-16 11:50:00,184.77,185.12,184.65,184.89,10125.0,184.77,185.12,184.65,184.89,10125.0
2018-11-16 11:55:00,184.93,185.0,184.6,184.98,8587.0,184.93,185.0,184.6,184.98,8587.0
2018-11-16 12:00:00,184.9,184.91,183.9,184.35,8863.0,184.9,184.91,183.9,184.35,8863.0
2018-11-16 12:05:00,184.42,184.59,184.25,184.53,8323.0,184.42,184.59,184.25,184.53,8323.0
2018-11-16 12:10:00,184.48,184.8,184.47,184.68,6469.0,184.48,184.8,184.47,184.68,6469.0
2018-11-16 12:15:00,184.63,184.71,184.22,184.41,8508.0,184.63,184.71,184.22,184.41,8508.0
2018-11-16 12:20:00,184.35,184.63,184.27,184.27,2855.0,184.35,184.63,184.27,184.27,2855.0
2018-11-16 12:25:00,184.31,184.39,183.93,184.22,7254.0,184.31,184.39,183.93,184.22,7254.0
2018-11-16 12:30:00,184.06,184.67,183.96,184.67,13100.0,184.06,184.67,183.96,184.67,13100.0
2018-11-16 12:35:00,184.74,185.83,184.74,185.58,25711.0,184.74,185.83,184.74,185.58,25711.0
2018-11-16 12:40:00,185.83,186.32,185.65,185.78,11354.0,185.83,186.32,185.65,185.78,11354.0
2018-11-16 12:45:00,185.78,186.75,185.63,186.4,21921.0,185.78,186.75,185.63,186.4,21921.0
2018-11-16 12:50:00,186.29,186.4,185.93,186.13,14274.0,186.29,186.4,185.93,186.13,14274.0
2018-11-16 12:55:00,185.96,186.2,185.94,186.15,4602.0,185.96,186.2,185.94,186.15,4602.0
2018-11-16 13:00:00,186.23,186.32,185.6,185.97,11514.0,186.23,186.32,185.6,185.97,11514.0
2018-11-16 13:05:00,186.02,186.03,185.24,185.7,8337.0,186.02,186.03,185.24,185.7,8337.0
2018-11-16 13:10:00,185.54,185.8,185.32,185.63,4826.0,185.54,185.8,185.32,185.63,4826.0
2018-11-16 13:15:00,185.51,186.1,185.51,185.91,19662.0,185.51,186.1,185.51,185.91,19662.0
2018-11-16 13:20:00,185.95,185.96,185.57,185.57,6049.0,185.95,185.96,185.57,185.57,6049.0
2018-11-16 13:25:00,185.74,185.88,185.53,185.63,4450.0,185.74,185.88,185.53,185.63,4450.0
2018-11-16 13:30:00,185.62,185.84,185.57,185.8,5950.0,185.62,185.84,185.57,185.8,5950.0
2018-11-16 13:35:00,185.72,186.05,185.7,185.99,5635.0,185.72,186.05,185.7,185.99,5635.0
2018-11-16 13:40:00,185.98,186.19,185.49,185.69,5873.0,185.98,186.19,185.49,185.69,5873.0
2018-11-16 13:45:00,185.58,185.83,185.35,185.61,8352.0,185.58,185.83,185.35,185.61,8352.0
2018-11-16 13:50:00,185.73,185.8,185.42,185.49,3700.0,185.73,185.8,185.42,185.49,3700.0
2018-11-16 13:55:00,185.56,185.85,185.46,185.61,6559.0,185.56,185.85,185.46,185.61,6559.0
2018-11-16 14:00:00,185.62,185.94,185.46,185.63,6783.0,185.62,185.94,185.46,185.63,6783.0
2018-11-16 14:05:00,185.74,185.98,185.54,185.72,5131.0,185.74,185.98,185.54,185.72,5131.0
2018-11-16 14:10:00,185.84,186.12,185.84,185.94,3160.0,185.84,186.12,185.84,185.94,3160.0
2018-11-16 14:15:00,185.97,186.13,185.75,186.12,5169.0,185.97,186.13,185.75,186.12,5169.0
2018-11-16 14:20:00,186.03,186.14,185.79,185.85,3123.0,186.03,186.14,185.79,185.85,3123.0
2018-11-16 14:25:00,186.09,186.51,185.77,186.49,6361.0,186.09,186.51,185.77,186.49,6361.0
2018-11-16 14:30:00,186.41,186.71,186.37,186.68,6231.0,186.41,186.71,186.37,186.68,6231.0
2018-11-16 14:35:00,186.62,186.9,186.42,186.9,6345.0,186.62,186.9,186.42,186.9,6345.0
2018-11-16 14:40:00,186.89,186.9,186.49,186.74,7196.0,186.89,186.9,186.49,186.74,7196.0
2018-11-16 14:45:00,186.76,187.12,186.75,187.02,10232.0,186.76,187.12,186.75,187.02,10232.0
2018-11-16 14:50:00,187.03,187.48,186.87,187.47,12432.0,187.03,187.48,186.87,187.47,12432.0
2018-11-16 14:55:00,187.38,187.71,187.22,187.68,9576.0,187.38,187.71,187.22,187.68,9576.0
2018-11-16 15:00:00,187.71,187.85,187.26,187.3,5773.0,187.71,187.85,187.26,187.3,5773.0
2018-11-16 15:05:00,187.25,187.4,187.05,187.17,14648.0,187.25,187.4,187.05,187.17,14648.0
2018-11-16 15:10:00,187.15,187.4,187.09,187.31,7499.0,187.15,187.4,187.09,187.31,7499.0
2018-11-16 15:15:00,187.36,187.68,187.35,187.65,7554.0,187.36,187.68,187.35,187.65,7554.0
2018-11-16 15:20:00,187.65,187.72,187.41,187.53,5891.0,187.65,187.72,187.41,187.53,5891.0
2018-11-16 15:25:00,187.53,187.76,187.33,187.34,9778.0,187.53,187.76,187.33,187.34,9778.0
2018-11-16 15:30:00,187.34,187.39,187.08,187.13,11516.0,187.34,187.39,187.08,187.13,11516.0
2018-11-16 15:35:00,187.17,187.42,187.1,187.24,17952.0,187.17,187.42,187.1,187.24,17952.0
2018-11-16 15:40:00,187.26,187.52,187.26,187.41,22471.0,187.26,187.52,187.26,187.41,22471.0
2018-11-16 15:45:00,187.44,187.64,187.43,187.5,29243.0,187.44,187.64,187.43,187.5,29243.0
2018-11-16 15:50:00,187.46,187.68,187.25,187.63,36915.0,187.46,187.68,187.25,187.63,36915.0
2018-11-16 15:55:00,187.6,187.6,186.74,187.03,77879.0,187.6,187.6,186.74,187.03,77879.0
2018-11-19 09:30:00,185.86,186.59,184.5,185.18,37978.0,185.86,186.59,184.5,185.18,37978.0
2018-11-19 09:35:00,185.26,185.3,184.02,184.62,13819.0,185.26,185.3,184.02,184.62,13819.0
2018-11-19 09:40:00,184.52,184.62,183.75,184.2,38060.0,184.52,184.62,183.75,184.2,38060.0
2018-11-19 09:45:00,184.2,184.64,183.86,183.92,56108.0,184.2,184.64,183.86,183.92,56108.0
2018-11-19 09:50:00,183.92,184.03,182.93,183.66,69350.0,183.92,184.03,182.93,183.66,69350.0
2018-11-19 09:55:00,183.7,184.57,183.46,184.31,17424.0,183.7,184.57,183.46,184.31,17424.0
2018-11-19 10:00:00,184.18,184.38,183.36,183.48,19628.0,184.18,184.38,183.36,183.48,19628.0
2018-11-19 10:05:00,183.53,183.7,182.72,183.07,24594.0,183.53,183.7,182.72,183.07,24594.0
2018-11-19 10:10:00,183.05,183.44,182.77,183.42,24172.0,183.05,183.44,182.77,183.42,24172.0
2018-11-19 10:15:00,183.19,184.19,183.19,183.87,12657.0,183.19,184.19,183.19,183.87,12657.0
2018-11-19 10:20:00,183.81,183.99,182.97,183.13,13871.0,183.81,183.99,182.97,183.13,13871.0
2018-11-19 10:25:00,183.13,183.63,183.0,183.63,13233.0,183.13,183.63,183.0,183.63,13233.0
2018-11-19 10:30:00,183.63,184.13,183.32,183.39,12123.0,183.63,184.13,183.32,183.39,12123.0
2018-11-19 10:35:00,183.5,184.45,183.42,184.21,10804.0,183.5,184.45,183.42,184.21,10804.0
2018-11-19 10:40:00,184.17,184.66,184.17,184.63,10076.0,184.17,184.66,184.17,184.63,10076.0
2018-11-19 10:45:00,184.74,185.63,184.67,185.55,11126.0,184.74,185.63,184.67,185.55,11126.0
2018-11-19 10:50:00,185.6,185.89,185.45,185.61,22805.0,185.6,185.89,185.45,185.61,22805.0
2018-11-19 10:55:00,185.65,186.29,185.64,186.29,11258.0,185.65,186.29,185.64,186.29,11258.0
2018-11-19 11:00:00,186.22,186.74,186.1,186.17,21112.0,186.22,186.74,186.1,186.17,21112.0
2018-11-19 11:05:00,186.1,186.96,186.08,186.78,22768.0,186.1,186.96,186.08,186.78,22768.0
2018-11-19 11:10:00,186.52,186.64,186.07,186.24,26573.0,186.52,186.64,186.07,186.24,26573.0
2018-11-19 11:15:00,186.18,186.24,185.91,186.02,32346.0,186.18,186.24,185.91,186.02,32346.0
2018-11-19 11:20:00,185.94,186.11,185.71,185.86,17406.0,185.94,186.11,185.71,185.86,17406.0
2018-11-19 11:25:00,185.74,185.86,184.96,185.21,37804.0,185.74,185.86,184.96,185.21,37804.0
2018-11-19 11:30:00,185.18,185.26,184.62,184.75,12263.0,185.18,185.26,184.62,184.75,12263.0
2018-11-19 11:35:00,184.74,184.75,184.14,184.14,12915.0,184.74,184.75,184.14,184.14,12915.0
2018-11-19 11:40:00,184.13,184.4,183.99,184.27,8888.0,184.13,184.4,183.99,184.27,8888.0
2018-11-19 11:45:00,184.28,184.28,183.68,183.79,10239.0,184.28,184.28,183.68,183.79,10239.0
2018-11-19 11:50:00,183.79,183.79,182.66,182.85,25057.0,183.79,183.79,182.66,182.85,25057.0
2018-11-19 11:55:00,182.93,183.36,182.73,183.29,7506.0,182.93,183.36,182.73,183.29,7506.0
2018-11-19 12:00:00,183.28,183.6,182.6,182.6,11993.0,183.28,183.6,182.6,182.6,11993.0
2018-11-19 12:05:00,182.6,182.71,182.19,182.62,23934.0,182.6,182.71,182.19,182.62,23934.0
2018-11-19 12:10:00,182.58,183.46,182.43,182.44,17487.0,182.58,183.46,182.43,182.44,17487.0
2018-11-19 12:15:00,182.39,182.96,182.25,182.81,15622.0,182.39,182.96,182.25,182.81,15622.0
2018-11-19 12:20:00,182.73,183.33,182.68,182.8,14525.0,182.73,183.33,182.68,182.8,14525.0
2018-11-19 12:25:00,182.69,182.78,182.27,182.73,11084.0,182.69,182.78,182.27,182.73,11084.0
2018-11-19 12:30:00,182.6,182.6,182.19,182.26,10117.0,182.6,182.6,182.19,182.26,10117.0
2018-11-19 12:35:00,182.3,182.86,182.21,182.65,6258.0,182.3,182.86,182.21,182.65,6258.0
2018-11-19 12:40:00,182.75,182.88,182.58,182.72,9115.0,182.75,182.88,182.58,182.72,9115.0
2018-11-19 12:45:00,182.61,182.61,182.17,182.23,5942.0,182.61,182.61,182.17,182.23,5942.0
2018-11-19 12:50:00,182.28,182.59,182.05,182.39,14650.0,182.28,182.59,182.05,182.39,14650.0
2018-11-19 12:55:00,182.4,182.75,182.25,182.73,7200.0,182.4,182.75,182.25,182.73,7200.0
2018-11-19 13:00:00,182.67,182.78,182.35,182.55,17979.0,182.67,182.78,182.35,182.55,17979.0
2018-11-19 13:05:00,182.62,182.76,182.08,182.08,9769.0,182.62,182.76,182.08,182.08,9769.0
2018-11-19 13:10:00,182.15,182.44,182.15,182.4,3700.0,182.15,182.44,182.15,182.4,3700.0
2018-11-19 13:15:00,182.41,182.61,181.89,182.54,17711.0,182.41,182.61,181.89,182.54,17711.0
2018-11-19 13:20:00,182.61,182.89,182.49,182.58,7548.0,182.61,182.89,182.49,182.58,7548.0
2018-11-19 13:25:00,182.58,182.91,182.41,182.79,9815.0,182.58,182.91,182.41,182.79,9815.0
2018-11-19 13:30:00,182.79,182.86,182.27,182.48,8100.0,182.79,182.86,182.27,182.48,8100.0
2018-11-19 13:35:00,182.25,183.37,182.25,183.0,14858.0,182.25,183.37,182.25,183.0,14858.0
2018-11-19 13:40:00,182.96,183.35,182.62,183.35,13259.0,182.96,183.35,182.62,183.35,13259.0
2018-11-19 13:45:00,183.31,183.33,182.73,182.78,10760.0,183.31,183.33,182.73,182.78,10760.0
2018-11-19 13:50:00,182.65,182.68,182.4,182.5,14423.0,182.65,182.68,182.4,182.5,14423.0
2018-11-19 13:55:00,182.56,182.7,182.41,182.41,13229.0,182.56,182.7,182.41,182.41,13229.0
2018-11-19 14:00:00,182.4,182.49,182.05,182.19,16534.0,182.4,182.49,182.05,182.19,16534.0
2018-11-19 14:05:00,182.19,182.81,182.14,182.81,9850.0,182.19,182.81,182.14,182.81,9850.0
2018-11-19 14:10:00,182.61,182.74,182.43,182.59,6946.0,182.61,182.74,182.43,182.59,6946.0
2018-11-19 14:15:00,182.48,183.11,182.24,182.79,20464.0,182.48,183.11,182.24,182.79,20464.0
2018-11-19 14:20:00,182.79,183.08,182.34,182.75,13608.0,182.79,183.08,182.34,182.75,13608.0
2018-11-19 14:25:00,182.54,183.12,182.53,182.9,5982.0,182.54,183.12,182.53,182.9,5982.0
2018-11-19 14:30:00,182.76,182.87,182.31,182.75,12538.0,182.76,182.87,182.31,182.75,12538.0
2018-11-19 14:35:00,182.82,182.97,182.32,182.97,17191.0,182.82,182.97,182.32,182.97,17191.0
2018-11-19 14:40:00,183.07,183.1,182.63,182.76,8942.0,183.07,183.1,182.63,182.76,8942.0
2018-11-19 14:45:00,182.69,183.25,182.49,182.94,24581.0,182.69,183.25,182.49,182.94,24581.0
2018-11-19 14:50:00,182.94,183.23,182.76,183.17,26581.0,182.94,183.23,182.76,183.17,26581.0
2018-11-19 14:55:00,183.21,183.34,183.04,183.19,22278.0,183.21,183.34,183.04,183.19,22278.0
2018-11-19 15:00:00,183.14,183.47,182.92,183.25,12455.0,183.14,183.47,182.92,183.25,12455.0
2018-11-19 15:05:00,183.19,183.68,183.16,183.18,18898.0,183.19,183.68,183.16,183.18,18898.0
2018-11-19 15:10:00,183.22,183.78,183.05,183.39,12297.0,183.22,183.78,183.05,183.39,12297.0
2018-11-19 15:15:00,183.45,183.45,182.97,183.09,8408.0,183.45,183.45,182.97,183.09,8408.0
2018-11-19 15:20:00,183.17,183.19,182.6,182.66,9388.0,183.17,183.19,182.6,182.66,9388.0
2018-11-19 15:25:00,182.66,182.76,182.39,182.5,22409.0,182.66,182.76,182.39,182.5,22409.0
2018-11-19 15:30:00,182.55,182.69,182.48,182.48,22125.0,182.55,182.69,182.48,182.48,22125.0
2018-11-19 15:35:00,182.55,182.68,182.35,182.61,106046.0,182.55,182.68,182.35,182.61,106046.0
2018-11-19 15:40:00,182.59,182.83,182.12,182.25,147653.0,182.59,182.83,182.12,182.25,147653.0
2018-11-19 15:45:00,182.21,182.8,182.13,182.37,51778.0,182.21,182.8,182.13,182.37,51778.0
2018-11-19 15:50:00,182.3,182.38,182.04,182.26,42731.0,182.3,182.38,182.04,182.26,42731.0
2018-11-19 15:55:00,182.26,183.37,182.23,183.11,191396.0,182.26,183.37,182.23,183.11,191396.0
2018-11-20 09:30:00,177.6,179.73,175.5,178.76,200283.0,177.6,179.73,175.5,178.76,200283.0
2018-11-20 09:35:00,178.77,179.0,177.76,178.46,59603.0,178.77,179.0,177.76,178.46,59603.0
2018-11-20 09:40:00,178.53,179.17,177.68,178.29,45565.0,178.53,179.17,177.68,178.29,45565.0
2018-11-20 09:45:00,178.4,178.78,177.46,178.14,25116.0,178.4,178.78,177.46,178.14,25116.0
2018-11-20 09:50:00,178.22,178.38,176.73,177.97,37040.0,178.22,178.38,176.73,177.97,37040.0
2018-11-20 09:55:00,177.8,178.15,176.96,177.48,38287.0,177.8,178.15,176.96,177.48,38287.0
2018-11-20 10:00:00,177.58,178.77,177.58,178.77,32457.0,177.58,178.77,177.58,178.77,32457.0
2018-11-20 10:05:00,178.54,178.61,177.66,177.77,27390.0,178.54,178.61,177.66,177.77,27390.0
2018-11-20 10:10:00,177.84,177.84,176.68,176.73,26496.0,177.84,177.84,176.68,176.73,26496.0
2018-11-20 10:15:00,176.77,177.84,176.6,177.84,73536.0,176.77,177.84,176.6,177.84,73536.0
2018-11-20 10:20:00,177.76,178.12,177.32,177.32,42577.0,177.76,178.12,177.32,177.32,42577.0
2018-11-20 10:25:00,177.38,177.67,176.83,177.11,60420.0,177.38,177.67,176.83,177.11,60420.0
2018-11-20 10:30:00,177.02,177.99,176.81,177.47,35560.0,177.02,177.99,176.81,177.47,35560.0
2018-11-20 10:35:00,177.47,178.49,177.37,178.29,60937.0,177.47,178.49,177.37,178.29,60937.0
2018-11-20 10:40:00,178.33,179.24,178.28,178.9,44223.0,178.33,179.24,178.28,178.9,44223.0
2018-11-20 10:45:00,178.92,178.93,178.04,178.23,28814.0,178.92,178.93,178.04,178.23,28814.0
2018-11-20 10:50:00,178.29,179.22,178.1,178.97,28815.0,178.29,179.22,178.1,178.97,28815.0
2018-11-20 10:55:00,179.08,179.35,178.92,179.23,32435.0,179.08,179.35,178.92,179.23,32435.0
2018-11-20 11:00:00,179.32,179.71,178.56,178.56,40110.0,179.32,179.71,178.56,178.56,40110.0
2018-11-20 11:05:00,178.63,179.96,178.63,179.38,33780.0,178.63,179.96,178.63,179.38,33780.0
2018-11-20 11:10:00,179.34,179.87,178.7,178.71,83405.0,179.34,179.87,178.7,178.71,83405.0
2018-11-20 11:15:00,178.72,179.13,178.51,178.82,26158.0,178.72,179.13,178.51,178.82,26158.0
2018-11-20 11:20:00,178.82,179.09,178.1,178.23,30286.0,178.82,179.09,178.1,178.23,30286.0
2018-11-20 11:25:00,178.32,178.62,177.87,178.08,33689.0,178.32,178.62,177.87,178.08,33689.0
2018-11-20 11:30:00,178.11,178.54,177.77,177.92,10723.0,178.11,178.54,177.77,177.92,10723.0
2018-11-20 11:35:00,177.93,178.66,177.89,178.33,30166.0,177.93,178.66,177.89,178.33,30166.0
2018-11-20 11:40:00,178.4,178.72,178.23,178.47,31777.0,178.4,178.72,178.23,178.47,31777.0
2018-11-20 11:45:00,178.52,178.57,178.16,178.41,30755.0,178.52,178.57,178.16,178.41,30755.0
2018-11-20 11:50:00,178.33,178.59,178.11,178.34,14748.0,178.33,178.59,178.11,178.34,14748.0
2018-11-20 11:55:00,178.21,178.67,178.16,178.53,19548.0,178.21,178.67,178.16,178.53,19548.0
2018-11-20 12:00:00,178.53,178.61,177.88,178.54,39073.0,178.53,178.61,177.88,178.54,39073.0
2018-11-20 12:05:00,178.54,178.57,177.63,177.85,31376.0,178.54,178.57,177.63,177.85,31376.0
2018-11-20 12:10:00,177.85,178.13,177.7,177.91,13497.0,177.85,178.13,177.7,177.91,13497.0
2018-11-20 12:15:00,177.86,178.31,177.67,178.1,14446.0,177.86,178.31,177.67,178.1,14446.0
2018-11-20 12:20:00,177.99,178.46,177.78,177.86,12234.0,177.99,178.46,177.78,177.86,12234.0
2018-11-20 12:25:00,177.89,178.55,177.89,178.33,14943.0,177.89,178.55,177.89,178.33,14943.0
2018-11-20 12:30:00,178.27,178.55,178.11,178.23,13787.0,178.27,178.55,178.11,178.23,13787.0
2018-11-20 12:35:00,178.22,178.22,177.82,178.06,8665.0,178.22,178.22,177.82,178.06,8665.0
2018-11-20 12:40:00,178.14,178.14,177.51,177.62,10028.0,178.14,178.14,177.51,177.62,10028.0
2018-11-20 12:45:00,177.62,177.63,177.17,177.29,9983.0,177.62,177.63,177.17,177.29,9983.0
2018-11-20 12:50:00,177.23,177.85,177.15,177.42,6972.0,177.23,177.85,177.15,177.42,6972.0
2018-11-20 12:55:00,177.24,177.29,176.93,177.09,7891.0,177.24,177.29,176.93,177.09,7891.0
2018-11-20 13:00:00,177.0,177.36,176.92,177.06,8330.0,177.0,177.36,176.92,177.06,8330.0
2018-11-20 13:05:00,177.22,177.89,177.15,177.56,11259.0,177.22,177.89,177.15,177.56,11259.0
2018-11-20 13:10:00,177.45,177.66,177.03,177.46,9975.0,177.45,177.66,177.03,177.46,9975.0
2018-11-20 13:15:00,177.38,177.54,177.01,177.02,8912.0,177.38,177.54,177.01,177.02,8912.0
2018-11-20 13:20:00,176.87,176.92,176.54,176.55,8007.0,176.87,176.92,176.54,176.55,8007.0
2018-11-20 13:25:00,176.61,176.91,176.59,176.73,5745.0,176.61,176.91,176.59,176.73,5745.0
2018-11-20 13:30:00,176.73,176.73,176.26,176.53,17652.0,176.73,176.73,176.26,176.53,17652.0
2018-11-20 13:35:00,176.42,176.51,176.15,176.15,7274.0,176.42,176.51,176.15,176.15,7274.0
2018-11-20 13:40:00,176.15,177.13,176.07,176.84,12123.0,176.15,177.13,176.07,176.84,12123.0
2018-11-20 13:45:00,176.85,177.03,176.67,176.88,7965.0,176.85,177.03,176.67,176.88,7965.0
2018-11-20 13:50:00,176.8,176.9,176.56,176.67,15903.0,176.8,176.9,176.56,176.67,15903.0
2018-11-20 13:55:00,176.68,176.79,176.48,176.6,14936.0,176.68,176.79,176.48,176.6,14936.0
2018-11-20 14:00:00,176.4,176.4,175.66,175.76,44845.0,176.4,176.4,175.66,175.76,44845.0
2018-11-20 14:05:00,175.62,175.99,175.32,175.75,22893.0,175.62,175.99,175.32,175.75,22893.0
2018-11-20 14:10:00,175.79,176.7,175.78,176.6,12366.0,175.79,176.7,175.78,176.6,12366.0
2018-11-20 14:15:00,176.7,176.86,176.28,176.38,13634.0,176.7,176.86,176.28,176.38,13634.0
2018-11-20 14:20:00,176.28,176.61,176.05,176.52,15531.0,176.28,176.61,176.05,176.52,15531.0
2018-11-20 14:25:00,176.61,176.98,176.32,176.45,16580.0,176.61,176.98,176.32,176.45,16580.0
2018-11-20 14:30:00,176.47,177.13,176.46,177.02,15720.0,176.47,177.13,176.46,177.02,15720.0
2018-11-20 14:35:00,177.11,177.13,176.57,176.61,7584.0,177.11,177.13,176.57,176.61,7584.0
2018-11-20 14:40:00,176.61,177.02,176.5,176.62,11718.0,176.61,177.02,176.5,176.62,11718.0
2018-11-20 14:45:00,176.59,176.89,176.54,176.67,8548.0,176.59,176.89,176.54,176.67,8548.0
2018-11-20 14:50:00,176.65,177.0,176.5,176.58,6960.0,176.65,177.0,176.5,176.58,6960.0
2018-11-20 14:55:00,176.52,176.7,176.2,176.51,12055.0,176.52,176.7,176.2,176.51,12055.0
2018-11-20 15:00:00,176.46,176.67,175.72,175.89,13735.0,176.46,176.67,175.72,175.89,13735.0
2018-11-20 15:05:00,175.9,175.91,175.5,175.88,13206.0,175.9,175.91,175.5,175.88,13206.0
2018-11-20 15:10:00,175.88,176.42,175.7,176.34,12447.0,175.88,176.42,175.7,176.34,12447.0
2018-11-20 15:15:00,176.26,176.87,176.15,176.38,17730.0,176.26,176.87,176.15,176.38,17730.0
2018-11-20 15:20:00,176.42,176.75,176.36,176.43,12556.0,176.42,176.75,176.36,176.43,12556.0
2018-11-20 15:25:00,176.42,176.82,176.26,176.66,15743.0,176.42,176.82,176.26,176.66,15743.0
2018-11-20 15:30:00,176.55,176.72,176.32,176.63,23432.0,176.55,176.72,176.32,176.63,23432.0
2018-11-20 15:35:00,176.56,176.74,176.46,176.65,27286.0,176.56,176.74,176.46,176.65,27286.0
2018-11-20 15:40:00,176.61,176.72,176.39,176.54,47978.0,176.61,176.72,176.39,176.54,47978.0
2018-11-20 15:45:00,176.55,176.77,176.22,176.24,29460.0,176.55,176.77,176.22,176.24,29460.0
2018-11-20 15:50:00,176.31,176.41,176.12,176.41,42893.0,176.31,176.41,176.12,176.41,42893.0
2018-11-20 15:55:00,176.41,177.5,176.34,177.49,242021.0,176.41,177.5,176.34,177.49,242021.0
2018-11-21 09:30:00,180.02,181.45,179.52,180.64,107713.0,180.02,181.45,179.52,180.64,107713.0
2018-11-21 09:35:00,180.45,181.45,180.27,181.3,37253.0,180.45,181.45,180.27,181.3,37253.0
2018-11-21 09:40:00,181.43,181.8,180.87,181.74,47773.0,181.43,181.8,180.87,181.74,47773.0
2018-11-21 09:45:00,181.79,182.52,181.71,182.35,42723.0,181.79,182.52,181.71,182.35,42723.0
2018-11-21 09:50:00,182.29,182.6,181.91,182.45,37934.0,182.29,182.6,181.91,182.45,37934.0
2018-11-21 09:55:00,182.6,183.77,182.33,183.77,48620.0,182.6,183.77,182.33,183.77,48620.0
2018-11-21 10:00:00,183.7,185.21,183.7,184.59,88163.0,183.7,185.21,183.7,184.59,88163.0
2018-11-21 10:05:00,184.67,184.71,183.79,184.27,39273.0,184.67,184.71,183.79,184.27,39273.0
2018-11-21 10:10:00,184.16,184.6,184.0,184.23,35940.0,184.16,184.6,184.0,184.23,35940.0
2018-11-21 10:15:00,184.28,185.39,184.28,185.04,30745.0,184.28,185.39,184.28,185.04,30745.0
2018-11-21 10:20:00,185.07,185.56,184.72,185.52,26688.0,185.07,185.56,184.72,185.52,26688.0
2018-11-21 10:25:00,185.58,186.0,185.48,185.63,54891.0,185.58,186.0,185.48,185.63,54891.0
2018-11-21 10:30:00,185.66,185.84,185.2,185.58,22441.0,185.66,185.84,185.2,185.58,22441.0
2018-11-21 10:35:00,185.62,185.89,184.58,185.1,20747.0,185.62,185.89,184.58,185.1,20747.0
2018-11-21 10:40:00,184.83,185.32,184.56,184.72,14800.0,184.83,185.32,184.56,184.72,14800.0
2018-11-21 10:45:00,184.67,184.9,184.36,184.5,22943.0,184.67,184.9,184.36,184.5,22943.0
2018-11-21 10:50:00,184.57,185.06,184.48,184.8,22206.0,184.57,185.06,184.48,184.8,22206.0
2018-11-21 10:55:00,184.77,184.89,184.33,184.74,16776.0,184.77,184.89,184.33,184.74,16776.0
2018-11-21 11:00:00,184.68,185.15,184.52,185.1,9906.0,184.68,185.15,184.52,185.1,9906.0
2018-11-21 11:05:00,185.11,185.15,184.7,185.11,12516.0,185.11,185.15,184.7,185.11,12516.0
2018-11-21 11:10:00,184.98,185.56,184.98,185.54,34603.0,184.98,185.56,184.98,185.54,34603.0
2018-11-21 11:15:00,185.52,185.65,185.08,185.61,24597.0,185.52,185.65,185.08,185.61,24597.0
2018-11-21 11:20:00,185.62,186.1,185.43,185.58,21440.0,185.62,186.1,185.43,185.58,21440.0
2018-11-21 11:25:00,185.56,185.68,185.22,185.41,7000.0,185.56,185.68,185.22,185.41,7000.0
2018-11-21 11:30:00,185.45,185.58,184.81,184.9,10804.0,185.45,185.58,184.81,184.9,10804.0
2018-11-21 11:35:00,185.0,185.33,184.88,185.2,16458.0,185.0,185.33,184.88,185.2,16458.0
2018-11-21 11:40:00,185.22,185.23,184.82,184.86,11999.0,185.22,185.23,184.82,184.86,11999.0
2018-11-21 11:45:00,184.86,184.94,184.55,184.8,12027.0,184.86,184.94,184.55,184.8,12027.0
2018-11-21 11:50:00,184.85,185.13,184.68,185.13,13542.0,184.85,185.13,184.68,185.13,13542.0
2018-11-21 11:55:00,185.13,185.13,184.42,184.5,14237.0,185.13,185.13,184.42,184.5,14237.0
2018-11-21 12:00:00,184.5,184.71,184.43,184.45,7845.0,184.5,184.71,184.43,184.45,7845.0
2018-11-21 12:05:00,184.41,184.74,184.4,184.54,7550.0,184.41,184.74,184.4,184.54,7550.0
2018-11-21 12:10:00,184.52,184.95,184.52,184.92,8836.0,184.52,184.95,184.52,184.92,8836.0
2018-11-21 12:15:00,184.88,185.31,184.88,185.3,14502.0,184.88,185.31,184.88,185.3,14502.0
2018-11-21 12:20:00,185.19,185.33,185.02,185.02,5100.0,185.19,185.33,185.02,185.02,5100.0
2018-11-21 12:25:00,185.2,185.43,185.16,185.28,4518.0,185.2,185.43,185.16,185.28,4518.0
2018-11-21 12:30:00,185.29,185.29,184.97,185.08,7700.0,185.29,185.29,184.97,185.08,7700.0
2018-11-21 12:35:00,185.02,185.42,185.02,185.42,5800.0,185.02,185.42,185.02,185.42,5800.0
2018-11-21 12:40:00,185.43,185.86,185.4,185.79,9860.0,185.43,185.86,185.4,185.79,9860.0
2018-11-21 12:45:00,185.75,186.07,185.71,185.94,11800.0,185.75,186.07,185.71,185.94,11800.0
2018-11-21 12:50:00,185.97,186.03,185.56,185.73,5700.0,185.97,186.03,185.56,185.73,5700.0
2018-11-21 12:55:00,185.78,186.07,185.58,185.58,9533.0,185.78,186.07,185.58,185.58,9533.0
2018-11-21 13:00:00,185.57,185.91,185.57,185.91,6788.0,185.57,185.91,185.57,185.91,6788.0
2018-11-21 13:05:00,185.85,186.27,185.83,185.99,21539.0,185.85,186.27,185.83,185.99,21539.0
2018-11-21 13:10:00,185.94,186.21,185.93,186.21,5963.0,185.94,186.21,185.93,186.21,5963.0
2018-11-21 13:15:00,186.15,186.16,185.79,185.87,9799.0,186.15,186.16,185.79,185.87,9799.0
2018-11-21 13:20:00,185.79,185.79,185.27,185.35,5635.0,185.79,185.79,185.27,185.35,5635.0
2018-11-21 13:25:00,185.31,185.5,185.18,185.38,14061.0,185.31,185.5,185.18,185.38,14061.0
2018-11-21 13:30:00,185.4,185.47,185.19,185.23,11339.0,185.4,185.47,185.19,185.23,11339.0
2018-11-21 13:35:00,185.24,185.3,185.12,185.26,9843.0,185.24,185.3,185.12,185.26,9843.0
2018-11-21 13:40:00,185.38,185.57,185.26,185.27,9175.0,185.38,185.57,185.26,185.27,9175.0
2018-11-21 13:45:00,185.27,185.37,185.08,185.31,8370.0,185.27,185.37,185.08,185.31,8370.0
2018-11-21 13:50:00,185.4,185.63,185.19,185.33,6797.0,185.4,185.63,185.19,185.33,6797.0
2018-11-21 13:55:00,185.23,185.6,185.2,185.5,6700.0,185.23,185.6,185.2,185.5,6700.0
2018-11-21 14:00:00,185.45,185.52,185.18,185.18,7950.0,185.45,185.52,185.18,185.18,7950.0
2018-11-21 14:05:00,185.28,185.48,185.27,185.29,5650.0,185.28,185.48,185.27,185.29,5650.0
2018-11-21 14:10:00,185.2,185.38,185.19,185.19,5877.0,185.2,185.38,185.19,185.19,5877.0
2018-11-21 14:15:00,185.19,185.38,185.14,185.23,8571.0,185.19,185.38,185.14,185.23,8571.0
2018-11-21 14:20:00,185.22,185.28,184.96,184.96,15973.0,185.22,185.28,184.96,184.96,15973.0
2018-11-21 14:25:00,184.95,184.95,184.57,184.73,11491.0,184.95,184.95,184.57,184.73,11491.0
2018-11-21 14:30:00,184.79,184.84,184.48,184.51,9519.0,184.79,184.84,184.48,184.51,9519.0
2018-11-21 14:35:00,184.5,184.89,184.26,184.77,14873.0,184.5,184.89,184.26,184.77,14873.0
2018-11-21 14:40:00,184.77,185.04,184.57,184.76,5663.0,184.77,185.04,184.57,184.76,5663.0
2018-11-21 14:45:00,184.71,184.8,184.56,184.68,7096.0,184.71,184.8,184.56,184.68,7096.0
2018-11-21 14:50:00,184.65,184.73,184.31,184.31,9055.0,184.65,184.73,184.31,184.31,9055.0
2018-11-21 14:55:00,184.45,184.45,184.06,184.38,6268.0,184.45,184.45,184.06,184.38,6268.0
2018-11-21 15:00:00,184.44,185.15,184.44,185.02,15882.0,184.44,185.15,184.44,185.02,15882.0
2018-11-21 15:05:00,185.03,185.43,185.03,185.39,18404.0,185.03,185.43,185.03,185.39,18404.0
2018-11-21 15:10:00,185.42,185.58,185.34,185.36,20931.0,185.42,185.58,185.34,185.36,20931.0
2018-11-21 15:15:00,185.38,185.66,185.34,185.44,12812.0,185.38,185.66,185.34,185.44,12812.0
2018-11-21 15:20:00,185.46,185.62,185.25,185.41,18491.0,185.46,185.62,185.25,185.41,18491.0
2018-11-21 15:25:00,185.44,185.88,185.39,185.74,23099.0,185.44,185.88,185.39,185.74,23099.0
2018-11-21 15:30:00,185.69,185.75,184.83,185.28,39142.0,185.69,185.75,184.83,185.28,39142.0
2018-11-21 15:35:00,185.35,185.36,184.98,185.09,27264.0,185.35,185.36,184.98,185.09,27264.0
2018-11-21 15:40:00,185.07,185.1,184.62,184.82,37961.0,185.07,185.1,184.62,184.82,37961.0
2018-11-21 15:45:00,184.81,185.32,184.72,184.87,45527.0,184.81,185.32,184.72,184.87,45527.0
2018-11-21 15:50:00,184.88,185.02,184.72,184.77,47674.0,184.88,185.02,184.72,184.77,47674.0
2018-11-21 15:55:00,184.76,184.78,183.64,183.66,222743.0,184.76,184.78,183.64,183.66,222743.0
2018-11-23 09:30:00,181.38,182.77,181.0,182.13,57546.0,181.38,182.77,181.0,182.13,57546.0
2018-11-23 09:35:00,182.11,182.25,181.38,182.03,28732.0,182.11,182.25,181.38,182.03,28732.0
2018-11-23 09:40:00,182.07,182.48,181.12,182.28,36463.0,182.07,182.48,181.12,182.28,36463.0
2018-11-23 09:45:00,182.43,183.31,182.24,182.3,23691.0,182.43,183.31,182.24,182.3,23691.0
2018-11-23 09:50:00,182.29,182.29,181.41,181.58,20672.0,182.29,182.29,181.41,181.58,20672.0
2018-11-23 09:55:00,181.82,182.86,181.67,182.16,19942.0,181.82,182.86,181.67,182.16,19942.0
2018-11-23 10:00:00,182.17,182.73,182.06,182.45,12741.0,182.17,182.73,182.06,182.45,12741.0
2018-11-23 10:05:00,182.51,182.86,182.01,182.68,22123.0,182.51,182.86,182.01,182.68,22123.0
2018-11-23 10:10:00,182.67,183.15,181.63,181.94,31506.0,182.67,183.15,181.63,181.94,31506.0
2018-11-23 10:15:00,181.94,182.3,181.7,182.29,13372.0,181.94,182.3,181.7,182.29,13372.0
2018-11-23 10:20:00,182.41,182.75,182.01,182.74,18552.0,182.41,182.75,182.01,182.74,18552.0
2018-11-23 10:25:00,182.8,183.17,182.11,182.11,19943.0,182.8,183.17,182.11,182.11,19943.0
2018-11-23 10:30:00,182.1,183.07,182.1,182.99,7438.0,182.1,183.07,182.1,182.99,7438.0
2018-11-23 10:35:00,182.98,183.03,182.37,182.51,11607.0,182.98,183.03,182.37,182.51,11607.0
2018-11-23 10:40:00,182.34,182.42,181.88,182.08,9670.0,182.34,182.42,181.88,182.08,9670.0
2018-11-23 10:45:00,182.05,182.39,181.94,182.39,10711.0,182.05,182.39,181.94,182.39,10711.0
2018-11-23 10:50:00,182.41,182.83,182.41,182.75,11295.0,182.41,182.83,182.41,182.75,11295.0
2018-11-23 10:55:00,182.9,183.09,182.57,182.67,12037.0,182.9,183.09,182.57,182.67,12037.0
2018-11-23 11:00:00,182.62,183.0,182.59,182.82,9888.0,182.62,183.0,182.59,182.82,9888.0
2018-11-23 11:05:00,182.78,183.25,182.78,183.09,11178.0,182.78,183.25,182.78,183.09,11178.0
2018-11-23 11:10:00,183.12,183.15,182.83,182.84,5985.0,183.12,183.15,182.83,182.84,5985.0
2018-11-23 11:15:00,182.79,183.29,182.79,183.07,11257.0,182.79,183.29,182.79,183.07,11257.0
2018-11-23 11:20:00,183.08,183.22,182.27,182.28,9398.0,183.08,183.22,182.27,182.28,9398.0
2018-11-23 11:25:00,182.25,182.48,182.03,182.3,9947.0,182.25,182.48,182.03,182.3,9947.0
2018-11-23 11:30:00,182.3,182.51,182.17,182.41,5903.0,182.3,182.51,182.17,182.41,5903.0
2018-11-23 11:35:00,182.46,182.46,181.83,181.88,13207.0,182.46,182.46,181.83,181.88,13207.0
2018-11-23 11:40:00,181.83,181.87,181.55,181.64,14884.0,181.83,181.87,181.55,181.64,14884.0
2018-11-23 11:45:00,181.7,181.77,181.57,181.65,9701.0,181.7,181.77,181.57,181.65,9701.0
2018-11-23 11:50:00,181.6,181.79,181.34,181.34,15097.0,181.6,181.79,181.34,181.34,15097.0
2018-11-23 11:55:00,181.31,181.72,181.29,181.55,8441.0,181.31,181.72,181.29,181.55,8441.0
2018-11-23 12:00:00,181.52,181.91,181.45,181.75,12188.0,181.52,181.91,181.45,181.75,12188.0
2018-11-23 12:05:00,181.74,182.27,181.74,182.08,9501.0,181.74,182.27,181.74,182.08,9501.0
2018-11-23 12:10:00,182.09,182.45,181.99,182.41,12207.0,182.09,182.45,181.99,182.41,12207.0
2018-11-23 12:15:00,182.45,182.54,182.27,182.28,12598.0,182.45,182.54,182.27,182.28,12598.0
2018-11-23 12:20:00,182.25,182.39,181.86,181.86,8436.0,182.25,182.39,181.86,181.86,8436.0
2018-11-23 12:25:00,181.88,182.15,181.8,181.98,10300.0,181.88,182.15,181.8,181.98,10300.0
2018-11-23 12:30:00,182.04,182.44,181.98,182.29,18555.0,182.04,182.44,181.98,182.29,18555.0
2018-11-23 12:35:00,182.28,182.31,182.0,182.11,17032.0,182.28,182.31,182.0,182.11,17032.0
2018-11-23 12:40:00,182.14,182.35,182.11,182.25,17476.0,182.14,182.35,182.11,182.25,17476.0
2018-11-23 12:45:00,182.31,182.35,181.8,182.05,26979.0,182.31,182.35,181.8,182.05,26979.0
2018-11-23 12:50:00,182.02,182.32,181.87,182.32,33572.0,182.02,182.32,181.87,182.32,33572.0
2018-11-23 12:55:00,182.28,182.68,182.25,182.61,78244.0,182.28,182.68,182.25,182.61,78244.0
2018-11-26 09:30:00,186.26,186.26,184.01,184.89,56454.0,186.26,186.26,184.01,184.89,56454.0
2018-11-26 09:35:00,184.8,186.1,184.8,185.62,44685.0,184.8,186.1,184.8,185.62,44685.0
2018-11-26 09:40:00,185.61,186.87,185.49,186.33,35536.0,185.61,186.87,185.49,186.33,35536.0
2018-11-26 09:45:00,186.3,186.75,185.71,185.79,22278.0,186.3,186.75,185.71,185.79,22278.0
2018-11-26 09:50:00,185.93,186.01,185.43,185.76,28405.0,185.93,186.01,185.43,185.76,28405.0
2018-11-26 09:55:00,185.72,186.32,185.65,186.14,16324.0,185.72,186.32,185.65,186.14,16324.0
2018-11-26 10:00:00,186.3,186.31,185.58,185.8,17484.0,186.3,186.31,185.58,185.8,17484.0
2018-11-26 10:05:00,185.81,186.02,185.43,185.7,18986.0,185.81,186.02,185.43,185.7,18986.0
2018-11-26 10:10:00,185.63,185.87,185.2,185.71,5384.0,185.63,185.87,185.2,185.71,5384.0
2018-11-26 10:15:00,185.71,185.82,185.26,185.47,13963.0,185.71,185.82,185.26,185.47,13963.0
2018-11-26 10:20:00,185.45,185.62,185.17,185.48,14974.0,185.45,185.62,185.17,185.48,14974.0
2018-11-26 10:25:00,185.48,185.64,185.2,185.61,8936.0,185.48,185.64,185.2,185.61,8936.0
2018-11-26 10:30:00,185.5,185.77,185.5,185.52,4508.0,185.5,185.77,185.5,185.52,4508.0
2018-11-26 10:35:00,185.65,185.85,185.35,185.46,9860.0,185.65,185.85,185.35,185.46,9860.0
2018-11-26 10:40:00,185.46,185.6,185.24,185.5,15029.0,185.46,185.6,185.24,185.5,15029.0
2018-11-26 10:45:00,185.62,185.62,185.22,185.41,8018.0,185.62,185.62,185.22,185.41,8018.0
2018-11-26 10:50:00,185.43,186.0,185.18,185.88,7080.0,185.43,186.0,185.18,185.88,7080.0
2018-11-26 10:55:00,186.0,186.13,185.85,186.13,4761.0,186.0,186.13,185.85,186.13,4761.0
2018-11-26 11:00:00,186.06,186.06,185.0,185.12,39556.0,186.06,186.06,185.0,185.12,39556.0
2018-11-26 11:05:00,185.11,185.3,184.93,185.3,20522.0,185.11,185.3,184.93,185.3,20522.0
2018-11-26 11:10:00,185.3,185.62,185.12,185.51,24890.0,185.3,185.62,185.12,185.51,24890.0
2018-11-26 11:15:00,185.65,185.88,185.56,185.69,6720.0,185.65,185.88,185.56,185.69,6720.0
2018-11-26 11:20:00,185.69,186.07,185.61,186.02,10295.0,185.69,186.07,185.61,186.02,10295.0
2018-11-26 11:25:00,185.97,186.02,185.7,185.84,11155.0,185.97,186.02,185.7,185.84,11155.0
2018-11-26 11:30:00,185.71,185.98,185.6,185.93,20249.0,185.71,185.98,185.6,185.93,20249.0
2018-11-26 11:35:00,185.92,185.92,185.3,185.67,12133.0,185.92,185.92,185.3,185.67,12133.0
2018-11-26 11:40:00,185.69,185.9,185.53,185.88,5861.0,185.69,185.9,185.53,185.88,5861.0
2018-11-26 11:45:00,185.85,185.96,185.6,185.68,9496.0,185.85,185.96,185.6,185.68,9496.0
2018-11-26 11:50:00,185.73,186.0,185.72,185.93,4374.0,185.73,186.0,185.72,185.93,4374.0
2018-11-26 11:55:00,185.93,186.04,185.83,185.98,2970.0,185.93,186.04,185.83,185.98,2970.0
2018-11-26 12:00:00,185.82,186.05,185.8,186.0,4614.0,185.82,186.05,185.8,186.0,4614.0
2018-11-26 12:05:00,185.9,186.2,185.8,186.05,5323.0,185.9,186.2,185.8,186.05,5323.0
2018-11-26 12:10:00,186.06,186.07,185.81,185.92,8947.0,186.06,186.07,185.81,185.92,8947.0
2018-11-26 12:15:00,185.95,186.15,185.86,186.15,28801.0,185.95,186.15,185.86,186.15,28801.0
2018-11-26 12:20:00,186.1,186.11,185.76,185.91,12420.0,186.1,186.11,185.76,185.91,12420.0
2018-11-26 12:25:00,185.81,185.86,185.15,185.3,10770.0,185.81,185.86,185.15,185.3,10770.0
2018-11-26 12:30:00,185.29,185.29,184.83,184.85,11654.0,185.29,185.29,184.83,184.85,11654.0
2018-11-26 12:35:00,184.89,184.9,184.6,184.9,5686.0,184.89,184.9,184.6,184.9,5686.0
2018-11-26 12:40:00,184.79,184.91,184.7,184.86,2700.0,184.79,184.91,184.7,184.86,2700.0
2018-11-26 12:45:00,185.0,185.1,184.55,184.68,18556.0,185.0,185.1,184.55,184.68,18556.0
2018-11-26 12:50:00,184.68,185.17,184.66,184.84,14855.0,184.68,185.17,184.66,184.84,14855.0
2018-11-26 12:55:00,184.86,185.24,184.85,185.2,4398.0,184.86,185.24,184.85,185.2,4398.0
2018-11-26 13:00:00,185.17,185.25,184.98,184.99,6102.0,185.17,185.25,184.98,184.99,6102.0
2018-11-26 13:05:00,184.98,185.15,184.92,185.13,7121.0,184.98,185.15,184.92,185.13,7121.0
2018-11-26 13:10:00,185.08,185.35,184.5,184.5,60142.0,185.08,185.35,184.5,184.5,60142.0
2018-11-26 13:15:00,184.5,184.76,184.31,184.38,81560.0,184.5,184.76,184.31,184.38,81560.0
2018-11-26 13:20:00,184.36,184.36,183.83,184.08,17026.0,184.36,184.36,183.83,184.08,17026.0
2018-11-26 13:25:00,184.03,184.22,183.98,184.09,4218.0,184.03,184.22,183.98,184.09,4218.0
2018-11-26 13:30:00,184.17,184.52,184.13,184.52,5404.0,184.17,184.52,184.13,184.52,5404.0
2018-11-26 13:35:00,184.47,184.56,184.38,184.56,6400.0,184.47,184.56,184.38,184.56,6400.0
2018-11-26 13:40:00,184.56,184.67,184.35,184.67,10173.0,184.56,184.67,184.35,184.67,10173.0
2018-11-26 13:45:00,184.75,184.89,184.61,184.77,7621.0,184.75,184.89,184.61,184.77,7621.0
2018-11-26 13:50:00,184.79,184.79,184.55,184.6,6695.0,184.79,184.79,184.55,184.6,6695.0
2018-11-26 13:55:00,184.54,184.77,184.51,184.77,2764.0,184.54,184.77,184.51,184.77,2764.0
2018-11-26 14:00:00,184.74,184.74,184.59,184.67,4915.0,184.74,184.74,184.59,184.67,4915.0
2018-11-26 14:05:00,184.56,184.87,184.56,184.87,2314.0,184.56,184.87,184.56,184.87,2314.0
2018-11-26 14:10:00,184.8,185.37,184.69,185.25,13051.0,184.8,185.37,184.69,185.25,13051.0
2018-11-26 14:15:00,185.24,185.3,184.93,185.03,13658.0,185.24,185.3,184.93,185.03,13658.0
2018-11-26 14:20:00,185.03,185.04,184.96,185.02,2496.0,185.03,185.04,184.96,185.02,2496.0
2018-11-26 14:25:00,185.06,185.33,185.06,185.16,4490.0,185.06,185.33,185.06,185.16,4490.0
2018-11-26 14:30:00,185.24,185.71,185.24,185.43,8034.0,185.24,185.71,185.24,185.43,8034.0
2018-11-26 14:35:00,185.49,185.55,185.37,185.49,6944.0,185.49,185.55,185.37,185.49,6944.0
2018-11-26 14:40:00,185.47,185.57,185.37,185.56,8180.0,185.47,185.57,185.37,185.56,8180.0
2018-11-26 14:45:00,185.58,185.63,185.34,185.4,3899.0,185.58,185.63,185.34,185.4,3899.0
2018-11-26 14:50:00,185.54,185.57,185.31,185.38,6082.0,185.54,185.57,185.31,185.38,6082.0
2018-11-26 14:55:00,185.43,185.49,185.28,185.47,7324.0,185.43,185.49,185.28,185.47,7324.0
2018-11-26 15:00:00,185.55,185.61,185.28,185.55,8931.0,185.55,185.61,185.28,185.55,8931.0
2018-11-26 15:05:00,185.56,185.56,185.37,185.4,6561.0,185.56,185.56,185.37,185.4,6561.0
2018-11-26 15:10:00,185.48,185.51,185.32,185.48,9917.0,185.48,185.51,185.32,185.48,9917.0
2018-11-26 15:15:00,185.44,185.45,185.08,185.15,7560.0,185.44,185.45,185.08,185.15,7560.0
2018-11-26 15:20:00,185.16,185.19,185.02,185.1,15933.0,185.16,185.19,185.02,185.1,15933.0
2018-11-26 15:25:00,185.14,185.31,185.14,185.21,15470.0,185.14,185.31,185.14,185.21,15470.0
2018-11-26 15:30:00,185.31,185.36,185.04,185.18,28782.0,185.31,185.36,185.04,185.18,28782.0
2018-11-26 15:35:00,185.22,185.36,185.12,185.19,18918.0,185.22,185.36,185.12,185.19,18918.0
2018-11-26 15:40:00,185.2,185.34,185.14,185.16,25508.0,185.2,185.34,185.14,185.16,25508.0
2018-11-26 15:45:00,185.2,185.4,185.08,185.33,28511.0,185.2,185.4,185.08,185.33,28511.0
2018-11-26 15:50:00,185.36,185.62,185.35,185.57,31216.0,185.36,185.62,185.35,185.57,31216.0
2018-11-26 15:55:00,185.57,185.65,185.13,185.18,84981.0,185.57,185.65,185.13,185.18,84981.0
2018-11-27 09:30:00,183.6,184.27,182.62,182.81,80707.0,183.6,184.27,182.62,182.81,80707.0
2018-11-27 09:35:00,182.87,183.75,181.85,182.23,57396.0,182.87,183.75,181.85,182.23,57396.0
2018-11-27 09:40:00,182.17,183.02,181.67,183.02,19376.0,182.17,183.02,181.67,183.02,19376.0
2018-11-27 09:45:00,183.12,183.55,182.71,183.55,26347.0,183.12,183.55,182.71,183.55,26347.0
2018-11-27 09:50:00,183.62,183.79,183.26,183.33,12946.0,183.62,183.79,183.26,183.33,12946.0
2018-11-27 09:55:00,183.55,183.9,183.03,183.7,17222.0,183.55,183.9,183.03,183.7,17222.0
2018-11-27 10:00:00,183.52,183.83,183.14,183.49,14620.0,183.52,183.83,183.14,183.49,14620.0
2018-11-27 10:05:00,183.51,183.71,183.3,183.45,12606.0,183.51,183.71,183.3,183.45,12606.0
2018-11-27 10:10:00,183.45,184.83,183.41,184.82,31670.0,183.45,184.83,183.41,184.82,31670.0
2018-11-27 10:15:00,184.9,185.0,183.64,183.96,29727.0,184.9,185.0,183.64,183.96,29727.0
2018-11-27 10:20:00,184.12,184.46,183.98,184.46,18500.0,184.12,184.46,183.98,184.46,18500.0
2018-11-27 10:25:00,184.55,184.7,184.11,184.25,11612.0,184.55,184.7,184.11,184.25,11612.0
2018-11-27 10:30:00,184.27,184.55,184.2,184.55,7122.0,184.27,184.55,184.2,184.55,7122.0
2018-11-27 10:35:00,184.49,184.49,183.73,184.01,8686.0,184.49,184.49,183.73,184.01,8686.0
2018-11-27 10:40:00,184.07,184.07,183.72,183.96,7446.0,184.07,184.07,183.72,183.96,7446.0
2018-11-27 10:45:00,183.82,184.25,183.82,184.2,6301.0,183.82,184.25,183.82,184.2,6301.0
2018-11-27 10:50:00,184.31,184.56,184.21,184.47,8256.0,184.31,184.56,184.21,184.47,8256.0
2018-11-27 10:55:00,184.45,185.09,184.45,184.64,14341.0,184.45,185.09,184.45,184.64,14341.0
2018-11-27 11:00:00,184.56,185.25,184.37,185.09,36401.0,184.56,185.25,184.37,185.09,36401.0
2018-11-27 11:05:00,185.17,185.22,184.66,184.84,18416.0,185.17,185.22,184.66,184.84,18416.0
2018-11-27 11:10:00,184.8,185.16,184.61,184.61,15881.0,184.8,185.16,184.61,184.61,15881.0
2018-11-27 11:15:00,184.62,185.15,184.61,184.99,16623.0,184.62,185.15,184.61,184.99,16623.0
2018-11-27 11:20:00,185.0,185.03,184.67,184.7,11598.0,185.0,185.03,184.67,184.7,11598.0
2018-11-27 11:25:00,184.68,185.03,184.38,184.65,17394.0,184.68,185.03,184.38,184.65,17394.0
2018-11-27 11:30:00,184.7,184.71,184.01,184.39,19036.0,184.7,184.71,184.01,184.39,19036.0
2018-11-27 11:35:00,184.33,184.61,184.07,184.12,11375.0,184.33,184.61,184.07,184.12,11375.0
2018-11-27 11:40:00,184.12,184.22,183.73,184.01,12256.0,184.12,184.22,183.73,184.01,12256.0
2018-11-27 11:45:00,183.99,184.06,183.45,183.82,11521.0,183.99,184.06,183.45,183.82,11521.0
2018-11-27 11:50:00,183.95,184.06,183.89,184.0,6724.0,183.95,184.06,183.89,184.0,6724.0
2018-11-27 11:55:00,184.0,184.06,183.79,183.82,11222.0,184.0,184.06,183.79,183.82,11222.0
2018-11-27 12:00:00,183.87,183.99,183.78,183.91,4100.0,183.87,183.99,183.78,183.91,4100.0
2018-11-27 12:05:00,183.92,184.18,183.77,184.14,10449.0,183.92,184.18,183.77,184.14,10449.0
2018-11-27 12:10:00,184.17,184.19,183.45,183.54,9312.0,184.17,184.19,183.45,183.54,9312.0
2018-11-27 12:15:00,183.52,183.9,183.39,183.59,10339.0,183.52,183.9,183.39,183.59,10339.0
2018-11-27 12:20:00,183.72,183.87,183.27,183.49,6187.0,183.72,183.87,183.27,183.49,6187.0
2018-11-27 12:25:00,183.5,183.51,182.8,183.0,14829.0,183.5,183.51,182.8,183.0,14829.0
2018-11-27 12:30:00,182.93,183.28,182.9,183.09,14315.0,182.93,183.28,182.9,183.09,14315.0
2018-11-27 12:35:00,183.01,183.35,183.01,183.28,7696.0,183.01,183.35,183.01,183.28,7696.0
2018-11-27 12:40:00,183.36,183.46,183.24,183.27,6300.0,183.36,183.46,183.24,183.27,6300.0
2018-11-27 12:45:00,183.21,183.22,182.59,182.8,9353.0,183.21,183.22,182.59,182.8,9353.0
2018-11-27 12:50:00,182.74,182.85,182.53,182.67,7965.0,182.74,182.85,182.53,182.67,7965.0
2018-11-27 12:55:00,182.68,182.88,182.28,182.28,9445.0,182.68,182.88,182.28,182.28,9445.0
2018-11-27 13:00:00,182.4,182.65,182.15,182.15,16351.0,182.4,182.65,182.15,182.15,16351.0
2018-11-27 13:05:00,182.32,182.49,182.22,182.33,17809.0,182.32,182.49,182.22,182.33,17809.0
2018-11-27 13:10:00,182.47,182.48,182.11,182.45,10602.0,182.47,182.48,182.11,182.45,10602.0
2018-11-27 13:15:00,182.49,182.71,181.11,181.53,47032.0,182.49,182.71,181.11,181.53,47032.0
2018-11-27 13:20:00,181.54,182.07,181.33,181.96,16784.0,181.54,182.07,181.33,181.96,16784.0
2018-11-27 13:25:00,181.96,182.19,181.85,181.99,10137.0,181.96,182.19,181.85,181.99,10137.0
2018-11-27 13:30:00,182.13,182.42,182.11,182.22,8403.0,182.13,182.42,182.11,182.22,8403.0
2018-11-27 13:35:00,182.2,182.62,182.13,182.5,6863.0,182.2,182.62,182.13,182.5,6863.0
2018-11-27 13:40:00,182.44,182.44,182.1,182.27,8700.0,182.44,182.44,182.1,182.27,8700.0
2018-11-27 13:45:00,182.31,182.5,182.2,182.3,10929.0,182.31,182.5,182.2,182.3,10929.0
2018-11-27 13:50:00,182.2,182.4,182.12,182.24,9241.0,182.2,182.4,182.12,182.24,9241.0
2018-11-27 13:55:00,182.22,182.48,181.93,182.44,14133.0,182.22,182.48,181.93,182.44,14133.0
2018-11-27 14:00:00,182.5,183.31,182.49,183.17,9586.0,182.5,183.31,182.49,183.17,9586.0
2018-11-27 14:05:00,183.21,183.45,183.06,183.12,15858.0,183.21,183.45,183.06,183.12,15858.0
2018-11-27 14:10:00,183.16,183.25,182.93,183.1,9408.0,183.16,183.25,182.93,183.1,9408.0
2018-11-27 14:15:00,183.03,183.25,182.99,183.25,9531.0,183.03,183.25,182.99,183.25,9531.0
2018-11-27 14:20:00,183.23,183.36,183.01,183.36,117254.0,183.23,183.36,183.01,183.36,117254.0
2018-11-27 14:25:00,183.44,183.56,183.24,183.24,12597.0,183.44,183.56,183.24,183.24,12597.0
2018-11-27 14:30:00,183.28,183.38,183.15,183.34,9650.0,183.28,183.38,183.15,183.34,9650.0
2018-11-27 14:35:00,183.31,183.46,183.07,183.07,9017.0,183.31,183.46,183.07,183.07,9017.0
2018-11-27 14:40:00,183.11,183.27,183.03,183.12,4300.0,183.11,183.27,183.03,183.12,4300.0
2018-11-27 14:45:00,183.12,183.33,183.12,183.18,9000.0,183.12,183.33,183.12,183.18,9000.0
2018-11-27 14:50:00,183.18,183.37,183.0,183.3,10172.0,183.18,183.37,183.0,183.3,10172.0
2018-11-27 14:55:00,183.31,183.4,182.61,182.68,19939.0,183.31,183.4,182.61,182.68,19939.0
2018-11-27 15:00:00,182.61,182.66,182.04,182.48,22711.0,182.61,182.66,182.04,182.48,22711.0
2018-11-27 15:05:00,182.5,182.93,182.5,182.65,20008.0,182.5,182.93,182.5,182.65,20008.0
2018-11-27 15:10:00,182.7,182.88,182.58,182.61,9806.0,182.7,182.88,182.58,182.61,9806.0
2018-11-27 15:15:00,182.61,182.75,182.55,182.7,14887.0,182.61,182.75,182.55,182.7,14887.0
2018-11-27 15:20:00,182.66,182.95,182.61,182.9,19781.0,182.66,182.95,182.61,182.9,19781.0
2018-11-27 15:25:00,182.89,182.96,182.18,182.21,39178.0,182.89,182.96,182.18,182.21,39178.0
2018-11-27 15:30:00,182.16,182.32,182.05,182.05,24484.0,182.16,182.32,182.05,182.05,24484.0
2018-11-27 15:35:00,182.05,182.32,182.02,182.19,42951.0,182.05,182.32,182.02,182.19,42951.0
2018-11-27 15:40:00,182.18,182.32,182.0,182.19,83276.0,182.18,182.32,182.0,182.19,83276.0
2018-11-27 15:45:00,182.22,182.25,181.91,182.0,131234.0,182.22,182.25,181.91,182.0,131234.0
2018-11-27 15:50:00,182.02,182.22,181.94,182.0,99575.0,182.02,182.22,181.94,182.0,99575.0
2018-11-27 15:55:00,181.93,182.86,181.92,182.79,342147.0,181.93,182.86,181.92,182.79,342147.0
2018-11-28 09:30:00,185.8,186.9,185.0,186.23,160837.0,185.8,186.9,185.0,186.23,160837.0
2018-11-28 09:35:00,186.36,187.22,186.27,187.16,65845.0,186.36,187.22,186.27,187.16,65845.0
2018-11-28 09:40:00,187.14,187.68,186.89,187.68,111499.0,187.14,187.68,186.89,187.68,111499.0
2018-11-28 09:45:00,187.71,187.9,187.11,187.83,62991.0,187.71,187.9,187.11,187.83,62991.0
2018-11-28 09:50:00,187.84,187.86,186.41,186.58,34870.0,187.84,187.86,186.41,186.58,34870.0
2018-11-28 09:55:00,186.5,186.69,185.93,186.69,36098.0,186.5,186.69,185.93,186.69,36098.0
2018-11-28 10:00:00,186.65,186.85,186.25,186.31,25494.0,186.65,186.85,186.25,186.31,25494.0
2018-11-28 10:05:00,186.31,186.37,185.65,186.04,16114.0,186.31,186.37,185.65,186.04,16114.0
2018-11-28 10:10:00,186.04,186.09,185.59,185.72,38202.0,186.04,186.09,185.59,185.72,38202.0
2018-11-28 10:15:00,185.61,185.64,185.0,185.13,19943.0,185.61,185.64,185.0,185.13,19943.0
2018-11-28 10:20:00,185.13,185.39,184.7,184.91,15649.0,185.13,185.39,184.7,184.91,15649.0
2018-11-28 10:25:00,184.94,184.94,184.05,184.25,29723.0,184.94,184.94,184.05,184.25,29723.0
2018-11-28 10:30:00,184.18,184.31,183.88,184.13,20536.0,184.18,184.31,183.88,184.13,20536.0
2018-11-28 10:35:00,184.31,184.35,183.27,183.5,19260.0,184.31,184.35,183.27,183.5,19260.0
2018-11-28 10:40:00,183.45,183.56,182.89,182.98,33920.0,183.45,183.56,182.89,182.98,33920.0
2018-11-28 10:45:00,182.93,183.48,182.53,183.3,13524.0,182.93,183.48,182.53,183.3,13524.0
2018-11-28 10:50:00,183.26,183.26,182.72,182.77,11388.0,183.26,183.26,182.72,182.77,11388.0
2018-11-28 10:55:00,182.83,183.03,182.36,182.45,14562.0,182.83,183.03,182.36,182.45,14562.0
2018-11-28 11:00:00,182.51,182.52,182.08,182.18,17274.0,182.51,182.52,182.08,182.18,17274.0
2018-11-28 11:05:00,182.14,182.18,181.74,182.03,23405.0,182.14,182.18,181.74,182.03,23405.0
2018-11-28 11:10:00,182.04,182.79,181.91,182.72,30630.0,182.04,182.79,181.91,182.72,30630.0
2018-11-28 11:15:00,182.61,182.8,182.3,182.4,12217.0,182.61,182.8,182.3,182.4,12217.0
2018-11-28 11:20:00,182.4,182.4,181.87,181.99,16307.0,182.4,182.4,181.87,181.99,16307.0
2018-11-28 11:25:00,181.93,182.38,181.89,182.21,10290.0,181.93,182.38,181.89,182.21,10290.0
2018-11-28 11:30:00,182.22,182.5,182.15,182.43,12354.0,182.22,182.5,182.15,182.43,12354.0
2018-11-28 11:35:00,182.4,182.43,182.14,182.16,12671.0,182.4,182.43,182.14,182.16,12671.0
2018-11-28 11:40:00,182.15,182.55,181.9,182.44,28500.0,182.15,182.55,181.9,182.44,28500.0
2018-11-28 11:45:00,182.47,182.47,181.75,181.77,19532.0,182.47,182.47,181.75,181.77,19532.0
2018-11-28 11:50:00,181.81,182.4,181.81,182.22,26543.0,181.81,182.4,181.81,182.22,26543.0
2018-11-28 11:55:00,182.23,182.48,182.06,182.37,13352.0,182.23,182.48,182.06,182.37,13352.0
2018-11-28 12:00:00,182.36,183.89,182.33,183.47,52591.0,182.36,183.89,182.33,183.47,52591.0
2018-11-28 12:05:00,183.6,184.49,183.5,184.49,22699.0,183.6,184.49,183.5,184.49,22699.0
2018-11-28 12:10:00,184.49,184.49,183.87,184.37,23332.0,184.49,184.49,183.87,184.37,23332.0
2018-11-28 12:15:00,184.47,185.0,184.47,184.81,34533.0,184.47,185.0,184.47,184.81,34533.0
2018-11-28 12:20:00,184.8,185.12,184.25,184.25,20584.0,184.8,185.12,184.25,184.25,20584.0
2018-11-28 12:25:00,184.31,185.39,183.98,185.12,33700.0,184.31,185.39,183.98,185.12,33700.0
2018-11-28 12:30:00,185.05,185.19,184.74,184.82,13275.0,185.05,185.19,184.74,184.82,13275.0
2018-11-28 12:35:00,184.71,185.4,184.64,185.4,14574.0,184.71,185.4,184.64,185.4,14574.0
2018-11-28 12:40:00,185.38,185.42,184.92,185.05,11446.0,185.38,185.42,184.92,185.05,11446.0
2018-11-28 12:45:00,185.09,185.58,185.0,185.41,35574.0,185.09,185.58,185.0,185.41,35574.0
2018-11-28 12:50:00,185.42,185.9,185.42,185.77,29337.0,185.42,185.9,185.42,185.77,29337.0
2018-11-28 12:55:00,185.78,185.79,184.85,185.13,16008.0,185.78,185.79,184.85,185.13,16008.0
2018-11-28 13:00:00,185.14,185.23,184.46,184.52,14242.0,185.14,185.23,184.46,184.52,14242.0
2018-11-28 13:05:00,184.47,185.01,184.47,184.77,22114.0,184.47,185.01,184.47,184.77,22114.0
2018-11-28 13:10:00,184.76,184.96,184.66,184.87,8154.0,184.76,184.96,184.66,184.87,8154.0
2018-11-28 13:15:00,184.81,185.11,184.7,185.06,12345.0,184.81,185.11,184.7,185.06,12345.0
2018-11-28 13:20:00,185.06,185.06,184.67,184.85,11304.0,185.06,185.06,184.67,184.85,11304.0
2018-11-28 13:25:00,184.89,185.0,184.53,184.76,11470.0,184.89,185.0,184.53,184.76,11470.0
2018-11-28 13:30:00,184.81,185.11,184.81,184.98,8335.0,184.81,185.11,184.81,184.98,8335.0
2018-11-28 13:35:00,185.04,185.47,185.0,185.41,7730.0,185.04,185.47,185.0,185.41,7730.0
2018-11-28 13:40:00,185.34,185.79,185.3,185.48,10254.0,185.34,185.79,185.3,185.48,10254.0
2018-11-28 13:45:00,185.54,185.62,185.34,185.39,9077.0,185.54,185.62,185.34,185.39,9077.0
2018-11-28 13:50:00,185.37,185.59,185.25,185.25,9132.0,185.37,185.59,185.25,185.25,9132.0
2018-11-28 13:55:00,185.35,185.61,185.23,185.47,12677.0,185.35,185.61,185.23,185.47,12677.0
2018-11-28 14:00:00,185.49,185.68,185.4,185.6,8140.0,185.49,185.68,185.4,185.6,8140.0
2018-11-28 14:05:00,185.68,185.85,185.5,185.8,11451.0,185.68,185.85,185.5,185.8,11451.0
2018-11-28 14:10:00,185.78,186.1,185.7,186.04,11205.0,185.78,186.1,185.7,186.04,11205.0
2018-11-28 14:15:00,186.05,186.14,185.66,186.13,23892.0,186.05,186.14,185.66,186.13,23892.0
2018-11-28 14:20:00,186.08,186.34,186.02,186.31,16415.0,186.08,186.34,186.02,186.31,16415.0
2018-11-28 14:25:00,186.3,186.39,186.19,186.21,10158.0,186.3,186.39,186.19,186.21,10158.0
2018-11-28 14:30:00,186.16,186.39,186.09,186.18,24618.0,186.16,186.39,186.09,186.18,24618.0
2018-11-28 14:35:00,186.24,186.45,186.04,186.2,13287.0,186.24,186.45,186.04,186.2,13287.0
2018-11-28 14:40:00,186.15,186.35,186.09,186.24,13804.0,186.15,186.35,186.09,186.24,13804.0
2018-11-28 14:45:00,186.2,186.39,186.15,186.31,16945.0,186.2,186.39,186.15,186.31,16945.0
2018-11-28 14:50:00,186.33,186.57,186.33,186.42,23265.0,186.33,186.57,186.33,186.42,23265.0
2018-11-28 14:55:00,186.41,186.61,186.16,186.17,24169.0,186.41,186.61,186.16,186.17,24169.0
2018-11-28 15:00:00,186.09,186.42,185.93,186.34,21391.0,186.09,186.42,185.93,186.34,21391.0
2018-11-28 15:05:00,186.37,186.44,186.05,186.33,35077.0,186.37,186.44,186.05,186.33,35077.0
2018-11-28 15:10:00,186.38,187.09,186.31,186.99,40122.0,186.38,187.09,186.31,186.99,40122.0
2018-11-28 15:15:00,186.99,187.09,186.73,186.82,30082.0,186.99,187.09,186.73,186.82,30082.0
2018-11-28 15:20:00,186.82,187.19,186.78,186.91,58096.0,186.82,187.19,186.78,186.91,58096.0
2018-11-28 15:25:00,186.95,187.42,186.91,187.32,61848.0,186.95,187.42,186.91,187.32,61848.0
2018-11-28 15:30:00,187.31,187.57,187.12,187.56,43001.0,187.31,187.57,187.12,187.56,43001.0
2018-11-28 15:35:00,187.61,187.69,187.52,187.62,60452.0,187.61,187.69,187.52,187.62,60452.0
2018-11-28 15:40:00,187.64,187.82,187.49,187.55,100889.0,187.64,187.82,187.49,187.55,100889.0
2018-11-28 15:45:00,187.55,188.5,187.44,188.33,220797.0,187.55,188.5,187.44,188.33,220797.0
2018-11-28 15:50:00,188.35,188.42,188.04,188.11,72168.0,188.35,188.42,188.04,188.11,72168.0
2018-11-28 15:55:00,188.08,188.47,187.93,188.46,176141.0,188.08,188.47,187.93,188.46,176141.0
2018-11-29 09:30:00,186.5,187.49,185.89,186.18,120583.0,186.5,187.49,185.89,186.18,120583.0
2018-11-29 09:35:00,186.18,186.5,185.01,186.31,46154.0,186.18,186.5,185.01,186.31,46154.0
2018-11-29 09:40:00,186.27,187.09,185.9,186.47,31764.0,186.27,187.09,185.9,186.47,31764.0
2018-11-29 09:45:00,186.33,186.36,185.28,185.28,23517.0,186.33,186.36,185.28,185.28,23517.0
2018-11-29 09:50:00,185.19,185.35,184.22,184.38,58102.0,185.19,185.35,184.22,184.38,58102.0
2018-11-29 09:55:00,184.3,184.52,183.75,184.17,49423.0,184.3,184.52,183.75,184.17,49423.0
2018-11-29 10:00:00,184.01,184.68,183.39,183.72,33814.0,184.01,184.68,183.39,183.72,33814.0
2018-11-29 10:05:00,183.56,184.17,183.42,183.57,35265.0,183.56,184.17,183.42,183.57,35265.0
2018-11-29 10:10:00,183.65,183.85,183.4,183.46,16587.0,183.65,183.85,183.4,183.46,16587.0
2018-11-29 10:15:00,183.49,183.56,182.85,183.06,32873.0,183.49,183.56,182.85,183.06,32873.0
2018-11-29 10:20:00,183.02,183.63,182.75,183.28,36262.0,183.02,183.63,182.75,183.28,36262.0
2018-11-29 10:25:00,183.26,183.54,183.07,183.33,18171.0,183.26,183.54,183.07,183.33,18171.0
2018-11-29 10:30:00,183.5,184.89,183.5,184.2,69338.0,183.5,184.89,183.5,184.2,69338.0
2018-11-29 10:35:00,184.17,184.29,183.68,183.69,17870.0,184.17,184.29,183.68,183.69,17870.0
2018-11-29 10:40:00,183.68,183.68,183.17,183.62,22254.0,183.68,183.68,183.17,183.62,22254.0
2018-11-29 10:45:00,183.53,183.68,182.85,182.95,28146.0,183.53,183.68,182.85,182.95,28146.0
2018-11-29 10:50:00,182.82,183.02,182.44,182.83,39208.0,182.82,183.02,182.44,182.83,39208.0
2018-11-29 10:55:00,182.84,183.19,182.5,182.99,14985.0,182.84,183.19,182.5,182.99,14985.0
2018-11-29 11:00:00,182.93,183.26,182.76,183.12,13061.0,182.93,183.26,182.76,183.12,13061.0
2018-11-29 11:05:00,183.23,183.82,183.1,183.82,26209.0,183.23,183.82,183.1,183.82,26209.0
2018-11-29 11:10:00,183.73,184.12,183.56,183.99,13432.0,183.73,184.12,183.56,183.99,13432.0
2018-11-29 11:15:00,184.0,184.18,183.45,183.59,19397.0,184.0,184.18,183.45,183.59,19397.0
2018-11-29 11:20:00,183.55,184.79,183.37,184.36,30921.0,183.55,184.79,183.37,184.36,30921.0
2018-11-29 11:25:00,184.25,184.8,184.04,184.8,18050.0,184.25,184.8,184.04,184.8,18050.0
2018-11-29 11:30:00,184.8,185.11,184.24,184.95,29728.0,184.8,185.11,184.24,184.95,29728.0
2018-11-29 11:35:00,184.85,185.07,184.65,184.69,11553.0,184.85,185.07,184.65,184.69,11553.0
2018-11-29 11:40:00,184.7,184.7,184.28,184.31,10921.0,184.7,184.7,184.28,184.31,10921.0
2018-11-29 11:45:00,184.29,184.44,183.82,183.87,12241.0,184.29,184.44,183.82,183.87,12241.0
2018-11-29 11:50:00,183.82,184.07,183.67,183.98,26734.0,183.82,184.07,183.67,183.98,26734.0
2018-11-29 11:55:00,183.99,183.99,183.45,183.53,36639.0,183.99,183.99,183.45,183.53,36639.0
2018-11-29 12:00:00,183.52,183.53,182.89,183.15,38853.0,183.52,183.53,182.89,183.15,38853.0
2018-11-29 12:05:00,183.15,183.38,182.57,182.9,37831.0,183.15,183.38,182.57,182.9,37831.0
2018-11-29 12:10:00,182.86,183.21,182.85,182.95,24159.0,182.86,183.21,182.85,182.95,24159.0
2018-11-29 12:15:00,182.91,183.5,182.9,183.42,9304.0,182.91,183.5,182.9,183.42,9304.0
2018-11-29 12:20:00,183.41,183.5,183.11,183.11,38286.0,183.41,183.5,183.11,183.11,38286.0
2018-11-29 12:25:00,183.15,183.4,183.07,183.34,42293.0,183.15,183.4,183.07,183.34,42293.0
2018-11-29 12:30:00,183.28,183.7,183.28,183.46,10823.0,183.28,183.7,183.28,183.46,10823.0
2018-11-29 12:35:00,183.45,184.0,183.39,184.0,22537.0,183.45,184.0,183.39,184.0,22537.0
2018-11-29 12:40:00,184.08,184.32,183.88,183.93,24239.0,184.08,184.32,183.88,183.93,24239.0
2018-11-29 12:45:00,183.89,184.06,183.83,183.87,8378.0,183.89,184.06,183.83,183.87,8378.0
2018-11-29 12:50:00,183.92,183.99,183.72,183.79,8350.0,183.92,183.99,183.72,183.79,8350.0
2018-11-29 12:55:00,183.8,184.07,183.75,183.94,17856.0,183.8,184.07,183.75,183.94,17856.0
2018-11-29 13:00:00,184.0,184.0,183.45,183.47,8453.0,184.0,184.0,183.45,183.47,8453.0
2018-11-29 13:05:00,183.4,183.4,182.97,183.14,12875.0,183.4,183.4,182.97,183.14,12875.0
2018-11-29 13:10:00,183.07,183.27,183.0,183.27,7217.0,183.07,183.27,183.0,183.27,7217.0
2018-11-29 13:15:00,183.26,183.61,183.05,183.29,35606.0,183.26,183.61,183.05,183.29,35606.0
2018-11-29 13:20:00,183.25,183.45,183.17,183.35,5900.0,183.25,183.45,183.17,183.35,5900.0
2018-11-29 13:25:00,183.44,183.5,183.34,183.45,3600.0,183.44,183.5,183.34,183.45,3600.0
2018-11-29 13:30:00,183.39,183.6,183.32,183.54,11866.0,183.39,183.6,183.32,183.54,11866.0
2018-11-29 13:35:00,183.49,183.62,183.27,183.57,13858.0,183.49,183.62,183.27,183.57,13858.0
2018-11-29 13:40:00,183.64,183.76,183.64,183.69,6752.0,183.64,183.76,183.64,183.69,6752.0
2018-11-29 13:45:00,183.68,184.08,183.58,184.08,12756.0,183.68,184.08,183.58,184.08,12756.0
2018-11-29 13:50:00,184.08,184.15,183.69,183.77,9814.0,184.08,184.15,183.69,183.77,9814.0
2018-11-29 13:55:00,183.72,183.9,183.65,183.69,15380.0,183.72,183.9,183.65,183.69,15380.0
2018-11-29 14:00:00,183.7,184.07,183.59,183.98,13125.0,183.7,184.07,183.59,183.98,13125.0
2018-11-29 14:05:00,183.99,184.03,183.75,183.85,11157.0,183.99,184.03,183.75,183.85,11157.0
2018-11-29 14:10:00,183.78,184.34,183.77,184.22,10395.0,183.78,184.34,183.77,184.22,10395.0
2018-11-29 14:15:00,184.3,184.3,184.06,184.24,10950.0,184.3,184.3,184.06,184.24,10950.0
2018-11-29 14:20:00,184.24,184.5,184.12,184.42,22667.0,184.24,184.5,184.12,184.42,22667.0
2018-11-29 14:25:00,184.5,184.5,184.3,184.31,17122.0,184.5,184.5,184.3,184.31,17122.0
2018-11-29 14:30:00,184.29,184.6,184.26,184.58,9930.0,184.29,184.6,184.26,184.58,9930.0
2018-11-29 14:35:00,184.55,184.63,184.03,184.08,14514.0,184.55,184.63,184.03,184.08,14514.0
2018-11-29 14:40:00,184.04,184.43,184.04,184.31,10674.0,184.04,184.43,184.04,184.31,10674.0
2018-11-29 14:45:00,184.34,184.34,184.16,184.22,10783.0,184.34,184.34,184.16,184.22,10783.0
2018-11-29 14:50:00,184.25,184.5,184.12,184.12,25814.0,184.25,184.5,184.12,184.12,25814.0
2018-11-29 14:55:00,184.17,184.36,184.05,184.16,30691.0,184.17,184.36,184.05,184.16,30691.0
2018-11-29 15:00:00,184.21,184.24,183.96,183.99,19761.0,184.21,184.24,183.96,183.99,19761.0
2018-11-29 15:05:00,183.98,184.02,183.32,183.73,53857.0,183.98,184.02,183.32,183.73,53857.0
2018-11-29 15:10:00,183.7,183.7,183.08,183.18,45302.0,183.7,183.7,183.08,183.18,45302.0
2018-11-29 15:15:00,183.19,183.35,182.86,182.95,72721.0,183.19,183.35,182.86,182.95,72721.0
2018-11-29 15:20:00,182.95,183.19,182.81,182.85,22736.0,182.95,183.19,182.81,182.85,22736.0
2018-11-29 15:25:00,182.86,183.0,182.69,182.95,47979.0,182.86,183.0,182.69,182.95,47979.0
2018-11-29 15:30:00,182.87,182.98,182.51,182.8,35416.0,182.87,182.98,182.51,182.8,35416.0
2018-11-29 15:35:00,182.81,182.87,182.58,182.69,42932.0,182.81,182.87,182.58,182.69,42932.0
2018-11-29 15:40:00,182.7,183.53,182.64,183.53,39957.0,182.7,183.53,182.64,183.53,39957.0
2018-11-29 15:45:00,183.49,183.5,183.12,183.22,69989.0,183.49,183.5,183.12,183.22,69989.0
2018-11-29 15:50:00,183.25,183.35,182.83,183.0,56991.0,183.25,183.35,182.83,183.0,56991.0
2018-11-29 15:55:00,182.99,183.53,182.81,183.47,417416.0,182.99,183.53,182.81,183.47,417416.0
2018-11-30 09:30:00,183.17,184.19,182.38,182.38,87908.0,183.17,184.19,182.38,182.38,87908.0
2018-11-30 09:35:00,182.5,183.97,182.39,183.97,41341.0,182.5,183.97,182.39,183.97,41341.0
2018-11-30 09:40:00,183.92,184.8,183.5,184.7,24697.0,183.92,184.8,183.5,184.7,24697.0
2018-11-30 09:45:00,184.7,185.7,184.69,185.62,46649.0,184.7,185.7,184.69,185.62,46649.0
2018-11-30 09:50:00,185.61,185.61,184.16,184.87,41085.0,185.61,185.61,184.16,184.87,41085.0
2018-11-30 09:55:00,185.0,185.37,184.74,185.26,19692.0,185.0,185.37,184.74,185.26,19692.0
2018-11-30 10:00:00,185.3,185.68,185.1,185.43,23682.0,185.3,185.68,185.1,185.43,23682.0
2018-11-30 10:05:00,185.41,186.17,185.34,185.85,24902.0,185.41,186.17,185.34,185.85,24902.0
2018-11-30 10:10:00,185.77,186.09,185.68,186.09,20119.0,185.77,186.09,185.68,186.09,20119.0
2018-11-30 10:15:00,186.09,186.45,185.98,186.11,19713.0,186.09,186.45,185.98,186.11,19713.0
2018-11-30 10:20:00,186.07,186.24,185.88,186.23,11109.0,186.07,186.24,185.88,186.23,11109.0
2018-11-30 10:25:00,186.15,186.2,185.6,185.77,13140.0,186.15,186.2,185.6,185.77,13140.0
2018-11-30 10:30:00,185.96,186.45,185.74,186.17,14834.0,185.96,186.45,185.74,186.17,14834.0
2018-11-30 10:35:00,186.14,186.56,186.0,186.53,11566.0,186.14,186.56,186.0,186.53,11566.0
2018-11-30 10:40:00,186.68,186.76,186.18,186.52,17428.0,186.68,186.76,186.18,186.52,17428.0
2018-11-30 10:45:00,186.5,186.65,186.2,186.58,17277.0,186.5,186.65,186.2,186.58,17277.0
2018-11-30 10:50:00,186.66,187.42,186.62,187.34,28868.0,186.66,187.42,186.62,187.34,28868.0
2018-11-30 10:55:00,187.34,187.46,187.12,187.35,8661.0,187.34,187.46,187.12,187.35,8661.0
2018-11-30 11:00:00,187.34,187.48,187.26,187.3,16635.0,187.34,187.48,187.26,187.3,16635.0
2018-11-30 11:05:00,187.28,187.4,186.79,186.8,19447.0,187.28,187.4,186.79,186.8,19447.0
2018-11-30 11:10:00,186.94,187.0,186.6,186.69,6381.0,186.94,187.0,186.6,186.69,6381.0
2018-11-30 11:15:00,186.6,186.68,186.41,186.56,19712.0,186.6,186.68,186.41,186.56,19712.0
2018-11-30 11:20:00,186.6,187.08,186.6,186.64,14347.0,186.6,187.08,186.6,186.64,14347.0
2018-11-30 11:25:00,186.55,186.88,186.17,186.75,15235.0,186.55,186.88,186.17,186.75,15235.0
2018-11-30 11:30:00,186.51,186.96,186.35,186.62,15976.0,186.51,186.96,186.35,186.62,15976.0
2018-11-30 11:35:00,186.48,186.54,186.32,186.32,11619.0,186.48,186.54,186.32,186.32,11619.0
2018-11-30 11:40:00,186.35,186.54,186.34,186.38,17500.0,186.35,186.54,186.34,186.38,17500.0
2018-11-30 11:45:00,186.33,186.49,186.14,186.44,11355.0,186.33,186.49,186.14,186.44,11355.0
2018-11-30 11:50:00,186.57,186.81,186.43,186.75,13220.0,186.57,186.81,186.43,186.75,13220.0
2018-11-30 11:55:00,186.69,186.81,186.59,186.65,9186.0,186.69,186.81,186.59,186.65,9186.0
2018-11-30 12:00:00,186.67,186.68,186.44,186.46,8713.0,186.67,186.68,186.44,186.46,8713.0
2018-11-30 12:05:00,186.41,186.57,186.3,186.45,3847.0,186.41,186.57,186.3,186.45,3847.0
2018-11-30 12:10:00,186.47,186.47,186.04,186.13,5505.0,186.47,186.47,186.04,186.13,5505.0
2018-11-30 12:15:00,186.11,186.19,185.79,185.9,14775.0,186.11,186.19,185.79,185.9,14775.0
2018-11-30 12:20:00,185.81,185.94,185.71,185.87,10327.0,185.81,185.94,185.71,185.87,10327.0
2018-11-30 12:25:00,185.91,186.03,185.72,185.79,7592.0,185.91,186.03,185.72,185.79,7592.0
2018-11-30 12:30:00,185.85,186.28,185.85,186.03,14168.0,185.85,186.28,185.85,186.03,14168.0
2018-11-30 12:35:00,186.01,186.13,185.83,185.94,17355.0,186.01,186.13,185.83,185.94,17355.0
2018-11-30 12:40:00,185.95,186.09,185.74,185.84,10736.0,185.95,186.09,185.74,185.84,10736.0
2018-11-30 12:45:00,185.88,186.53,185.87,186.52,11198.0,185.88,186.53,185.87,186.52,11198.0
2018-11-30 12:50:00,186.47,186.53,186.38,186.46,3196.0,186.47,186.53,186.38,186.46,3196.0
2018-11-30 12:55:00,186.42,186.49,186.26,186.26,4941.0,186.42,186.49,186.26,186.26,4941.0
2018-11-30 13:00:00,186.3,186.3,186.07,186.16,2818.0,186.3,186.3,186.07,186.16,2818.0
2018-11-30 13:05:00,186.16,186.31,186.13,186.21,5943.0,186.16,186.31,186.13,186.21,5943.0
2018-11-30 13:10:00,186.18,186.22,186.0,186.2,2817.0,186.18,186.22,186.0,186.2,2817.0
2018-11-30 13:15:00,186.19,186.31,186.05,186.15,8050.0,186.19,186.31,186.05,186.15,8050.0
2018-11-30 13:20:00,186.2,186.44,186.16,186.44,6207.0,186.2,186.44,186.16,186.44,6207.0
2018-11-30 13:25:00,186.4,186.57,186.39,186.5,9750.0,186.4,186.57,186.39,186.5,9750.0
2018-11-30 13:30:00,186.5,186.8,186.43,186.77,13169.0,186.5,186.8,186.43,186.77,13169.0
2018-11-30 13:35:00,186.88,187.2,186.87,187.0,20243.0,186.88,187.2,186.87,187.0,20243.0
2018-11-30 13:40:00,186.96,187.07,186.86,186.98,4431.0,186.96,187.07,186.86,186.98,4431.0
2018-11-30 13:45:00,187.0,187.24,186.92,187.23,4907.0,187.0,187.24,186.92,187.23,4907.0
2018-11-30 13:50:00,187.35,187.43,187.21,187.24,7070.0,187.35,187.43,187.21,187.24,7070.0
2018-11-30 13:55:00,187.28,187.59,187.21,187.59,13143.0,187.28,187.59,187.21,187.59,13143.0
2018-11-30 14:00:00,187.56,187.6,187.21,187.38,9344.0,187.56,187.6,187.21,187.38,9344.0
2018-11-30 14:05:00,187.41,187.58,187.37,187.43,7221.0,187.41,187.58,187.37,187.43,7221.0
2018-11-30 14:10:00,187.44,187.63,187.41,187.55,11927.0,187.44,187.63,187.41,187.55,11927.0
2018-11-30 14:15:00,187.55,187.74,187.3,187.5,24265.0,187.55,187.74,187.3,187.5,24265.0
2018-11-30 14:20:00,187.52,187.53,187.28,187.48,11066.0,187.52,187.53,187.28,187.48,11066.0
2018-11-30 14:25:00,187.5,188.0,187.43,187.96,55896.0,187.5,188.0,187.43,187.96,55896.0
2018-11-30 14:30:00,187.96,188.22,187.92,188.12,25358.0,187.96,188.22,187.92,188.12,25358.0
2018-11-30 14:35:00,188.05,188.05,187.8,187.8,7122.0,188.05,188.05,187.8,187.8,7122.0
2018-11-30 14:40:00,187.87,188.26,187.65,188.26,13348.0,187.87,188.26,187.65,188.26,13348.0
2018-11-30 14:45:00,188.31,188.5,188.15,188.27,15786.0,188.31,188.5,188.15,188.27,15786.0
2018-11-30 14:50:00,188.31,188.46,188.29,188.4,7570.0,188.31,188.46,188.29,188.4,7570.0
2018-11-30 14:55:00,188.44,188.44,188.05,188.23,14769.0,188.44,188.44,188.05,188.23,14769.0
2018-11-30 15:00:00,188.35,188.36,188.0,188.11,18756.0,188.35,188.36,188.0,188.11,18756.0
2018-11-30 15:05:00,188.11,188.46,188.11,188.43,19986.0,188.11,188.46,188.11,188.43,19986.0
2018-11-30 15:10:00,188.41,188.8,188.33,188.8,15029.0,188.41,188.8,188.33,188.8,15029.0
2018-11-30 15:15:00,188.8,188.98,188.77,188.94,12369.0,188.8,188.98,188.77,188.94,12369.0
2018-11-30 15:20:00,188.97,189.19,188.81,188.83,22064.0,188.97,189.19,188.81,188.83,22064.0
2018-11-30 15:25:00,188.82,188.87,188.57,188.7,31020.0,188.82,188.87,188.57,188.7,31020.0
2018-11-30 15:30:00,188.72,188.81,188.55,188.77,45648.0,188.72,188.81,188.55,188.77,45648.0
2018-11-30 15:35:00,188.74,189.36,188.65,189.15,57384.0,188.74,189.36,188.65,189.15,57384.0
2018-11-30 15:40:00,189.11,189.46,189.1,189.46,39894.0,189.11,189.46,189.1,189.46,39894.0
2018-11-30 15:45:00,189.42,189.59,189.2,189.32,84853.0,189.42,189.59,189.2,189.32,84853.0
2018-11-30 15:50:00,189.27,189.38,189.11,189.13,57529.0,189.27,189.38,189.11,189.13,57529.0
2018-11-30 15:55:00,189.16,189.19,188.07,188.14,289879.0,189.16,189.19,188.07,188.14,289879.0
2018-12-03 09:30:00,196.0,196.0,191.71,192.27,392537.0,196.0,196.0,191.71,192.27,392537.0
2018-12-03 09:35:00,192.24,193.09,191.79,192.12,115222.0,192.24,193.09,191.79,192.12,115222.0
2018-12-03 09:40:00,192.18,193.0,191.49,192.86,82312.0,192.18,193.0,191.49,192.86,82312.0
2018-12-03 09:45:00,192.9,193.06,192.24,192.96,55038.0,192.9,193.06,192.24,192.96,55038.0
2018-12-03 09:50:00,192.98,193.26,192.45,192.74,64189.0,192.98,193.26,192.45,192.74,64189.0
2018-12-03 09:55:00,192.78,192.86,191.6,192.26,73066.0,192.78,192.86,191.6,192.26,73066.0
2018-12-03 10:00:00,192.32,192.92,191.72,192.91,26766.0,192.32,192.92,191.72,192.91,26766.0
2018-12-03 10:05:00,192.93,193.5,192.67,193.42,70824.0,192.93,193.5,192.67,193.42,70824.0
2018-12-03 10:10:00,193.49,193.59,192.16,192.17,52039.0,193.49,193.59,192.16,192.17,52039.0
2018-12-03 10:15:00,192.1,193.0,191.9,192.59,41009.0,192.1,193.0,191.9,192.59,41009.0
2018-12-03 10:20:00,192.58,193.09,192.38,193.0,20744.0,192.58,193.09,192.38,193.0,20744.0
2018-12-03 10:25:00,193.04,193.13,192.51,192.68,34704.0,193.04,193.13,192.51,192.68,34704.0
2018-12-03 10:30:00,192.75,193.27,192.63,193.17,26175.0,192.75,193.27,192.63,193.17,26175.0
2018-12-03 10:35:00,193.1,193.25,192.63,192.83,47632.0,193.1,193.25,192.63,192.83,47632.0
2018-12-03 10:40:00,192.81,192.85,192.14,192.47,25888.0,192.81,192.85,192.14,192.47,25888.0
2018-12-03 10:45:00,192.5,192.72,192.18,192.3,15261.0,192.5,192.72,192.18,192.3,15261.0
2018-12-03 10:50:00,192.29,192.37,191.75,192.16,29083.0,192.29,192.37,191.75,192.16,29083.0
2018-12-03 10:55:00,192.11,192.58,192.09,192.23,9789.0,192.11,192.58,192.09,192.23,9789.0
2018-12-03 11:00:00,192.26,192.44,191.75,191.83,25984.0,192.26,192.44,191.75,191.83,25984.0
2018-12-03 11:05:00,191.83,191.93,191.18,191.23,39848.0,191.83,191.93,191.18,191.23,39848.0
2018-12-03 11:10:00,191.27,191.34,190.47,190.7,54347.0,191.27,191.34,190.47,190.7,54347.0
2018-12-03 11:15:00,190.65,191.15,190.35,190.67,73192.0,190.65,191.15,190.35,190.67,73192.0
2018-12-03 11:20:00,190.56,190.67,189.93,190.14,43488.0,190.56,190.67,189.93,190.14,43488.0
2018-12-03 11:25:00,190.16,190.6,189.98,190.46,31409.0,190.16,190.6,189.98,190.46,31409.0
2018-12-03 11:30:00,190.5,190.93,190.49,190.79,31834.0,190.5,190.93,190.49,190.79,31834.0
2018-12-03 11:35:00,190.78,191.35,190.74,191.31,29852.0,190.78,191.35,190.74,191.31,29852.0
2018-12-03 11:40:00,191.31,191.37,190.67,190.92,46042.0,191.31,191.37,190.67,190.92,46042.0
2018-12-03 11:45:00,190.85,191.56,190.47,191.31,23141.0,190.85,191.56,190.47,191.31,23141.0
2018-12-03 11:50:00,191.23,191.32,191.05,191.1,18212.0,191.23,191.32,191.05,191.1,18212.0
2018-12-03 11:55:00,191.13,191.66,191.1,191.51,54461.0,191.13,191.66,191.1,191.51,54461.0
2018-12-03 12:00:00,191.58,192.2,191.56,192.1,16479.0,191.58,192.2,191.56,192.1,16479.0
2018-12-03 12:05:00,192.0,192.12,191.61,191.61,16098.0,192.0,192.12,191.61,191.61,16098.0
2018-12-03 12:10:00,191.64,192.03,191.63,191.87,18514.0,191.64,192.03,191.63,191.87,18514.0
2018-12-03 12:15:00,191.91,192.34,191.9,192.2,15106.0,191.91,192.34,191.9,192.2,15106.0
2018-12-03 12:20:00,192.21,192.79,192.05,192.22,29924.0,192.21,192.79,192.05,192.22,29924.0
2018-12-03 12:25:00,192.3,192.5,192.2,192.34,15650.0,192.3,192.5,192.2,192.34,15650.0
2018-12-03 12:30:00,192.33,192.44,192.2,192.38,28864.0,192.33,192.44,192.2,192.38,28864.0
2018-12-03 12:35:00,192.33,192.36,191.94,192.18,18190.0,192.33,192.36,191.94,192.18,18190.0
2018-12-03 12:40:00,192.19,192.34,192.05,192.08,11799.0,192.19,192.34,192.05,192.08,11799.0
2018-12-03 12:45:00,192.11,192.34,191.53,191.59,55358.0,192.11,192.34,191.53,191.59,55358.0
2018-12-03 12:50:00,191.64,192.05,191.5,191.5,6585.0,191.64,192.05,191.5,191.5,6585.0
2018-12-03 12:55:00,191.56,191.91,191.54,191.91,6485.0,191.56,191.91,191.54,191.91,6485.0
2018-12-03 13:00:00,192.04,192.33,192.02,192.27,11460.0,192.04,192.33,192.02,192.27,11460.0
2018-12-03 13:05:00,192.34,192.48,192.05,192.25,16003.0,192.34,192.48,192.05,192.25,16003.0
2018-12-03 13:10:00,192.28,192.5,192.07,192.07,9833.0,192.28,192.5,192.07,192.07,9833.0
2018-12-03 13:15:00,192.21,192.35,191.87,191.91,11100.0,192.21,192.35,191.87,191.91,11100.0
2018-12-03 13:20:00,191.98,192.0,191.04,191.14,18208.0,191.98,192.0,191.04,191.14,18208.0
2018-12-03 13:25:00,191.15,191.24,190.77,190.78,32657.0,191.15,191.24,190.77,190.78,32657.0
2018-12-03 13:30:00,190.82,191.09,190.65,191.08,15929.0,190.82,191.09,190.65,191.08,15929.0
2018-12-03 13:35:00,191.02,191.13,190.86,191.13,21828.0,191.02,191.13,190.86,191.13,21828.0
2018-12-03 13:40:00,191.1,191.23,190.73,190.86,25237.0,191.1,191.23,190.73,190.86,25237.0
2018-12-03 13:45:00,190.94,190.94,190.38,190.38,6976.0,190.94,190.94,190.38,190.38,6976.0
2018-12-03 13:50:00,190.31,190.49,190.23,190.49,8351.0,190.31,190.49,190.23,190.49,8351.0
2018-12-03 13:55:00,190.54,190.55,190.1,190.13,29995.0,190.54,190.55,190.1,190.13,29995.0
2018-12-03 14:00:00,190.15,190.49,189.9,189.9,40931.0,190.15,190.49,189.9,189.9,40931.0
2018-12-03 14:05:00,189.96,189.99,189.21,189.51,14575.0,189.96,189.99,189.21,189.51,14575.0
2018-12-03 14:10:00,189.56,190.23,189.56,190.07,8883.0,189.56,190.23,189.56,190.07,8883.0
2018-12-03 14:15:00,190.01,190.71,190.01,190.58,14914.0,190.01,190.71,190.01,190.58,14914.0
2018-12-03 14:20:00,190.5,190.54,189.93,189.93,34957.0,190.5,190.54,189.93,189.93,34957.0
2018-12-03 14:25:00,189.92,190.21,189.83,190.0,26572.0,189.92,190.21,189.83,190.0,26572.0
2018-12-03 14:30:00,189.95,190.11,189.81,189.81,11272.0,189.95,190.11,189.81,189.81,11272.0
2018-12-03 14:35:00,189.82,190.12,189.68,190.0,17084.0,189.82,190.12,189.68,190.0,17084.0
2018-12-03 14:40:00,190.08,190.11,189.83,189.84,6600.0,190.08,190.11,189.83,189.84,6600.0
2018-12-03 14:45:00,189.9,190.1,189.87,190.04,16325.0,189.9,190.1,189.87,190.04,16325.0
2018-12-03 14:50:00,190.05,190.12,189.73,189.97,8114.0,190.05,190.12,189.73,189.97,8114.0
2018-12-03 14:55:00,189.97,190.19,189.93,190.15,13463.0,189.97,190.19,189.93,190.15,13463.0
2018-12-03 15:00:00,190.09,190.11,189.84,189.88,10800.0,190.09,190.11,189.84,189.88,10800.0
2018-12-03 15:05:00,189.87,190.28,189.63,189.99,15901.0,189.87,190.28,189.63,189.99,15901.0
2018-12-03 15:10:00,190.0,190.33,189.99,190.22,14631.0,190.0,190.33,189.99,190.22,14631.0
2018-12-03 15:15:00,190.18,190.85,190.08,190.72,33622.0,190.18,190.85,190.08,190.72,33622.0
2018-12-03 15:20:00,190.8,190.95,190.71,190.77,16629.0,190.8,190.95,190.71,190.77,16629.0
2018-12-03 15:25:00,190.75,191.1,190.54,191.03,17537.0,190.75,191.1,190.54,191.03,17537.0
2018-12-03 15:30:00,190.94,191.16,190.66,191.11,22508.0,190.94,191.16,190.66,191.11,22508.0
2018-12-03 15:35:00,191.13,191.24,191.01,191.11,23790.0,191.13,191.24,191.01,191.11,23790.0
2018-12-03 15:40:00,191.16,191.27,191.1,191.19,30099.0,191.16,191.27,191.1,191.19,30099.0
2018-12-03 15:45:00,191.22,191.36,190.9,191.17,57117.0,191.22,191.36,190.9,191.17,57117.0
2018-12-03 15:50:00,191.23,191.26,190.9,190.9,72515.0,191.23,191.26,190.9,190.9,72515.0
2018-12-03 15:55:00,190.94,191.36,190.82,191.36,159906.0,190.94,191.36,190.82,191.36,159906.0
2018-12-04 09:30:00,191.84,193.5,191.65,192.7,95072.0,191.84,193.5,191.65,192.7,95072.0
2018-12-04 09:35:00,192.77,193.37,192.52,192.52,51629.0,192.77,193.37,192.52,192.52,51629.0
2018-12-04 09:40:00,192.49,192.75,191.0,191.0,33445.0,192.49,192.75,191.0,191.0,33445.0
2018-12-04 09:45:00,191.0,191.27,188.61,189.17,76024.0,191.0,191.27,188.61,189.17,76024.0
2018-12-04 09:50:00,189.16,189.3,188.24,188.7,38427.0,189.16,189.3,188.24,188.7,38427.0
2018-12-04 09:55:00,188.63,189.1,188.19,188.71,38485.0,188.63,189.1,188.19,188.71,38485.0
2018-12-04 10:00:00,188.78,189.05,188.51,188.96,26231.0,188.78,189.05,188.51,188.96,26231.0
2018-12-04 10:05:00,189.05,189.74,189.05,189.65,29520.0,189.05,189.74,189.05,189.65,29520.0
2018-12-04 10:10:00,189.61,189.8,188.77,189.33,33649.0,189.61,189.8,188.77,189.33,33649.0
2018-12-04 10:15:00,189.28,190.06,188.93,188.93,26420.0,189.28,190.06,188.93,188.93,26420.0
2018-12-04 10:20:00,188.76,189.29,188.56,188.65,26841.0,188.76,189.29,188.56,188.65,26841.0
2018-12-04 10:25:00,188.69,188.93,188.28,188.6,21795.0,188.69,188.93,188.28,188.6,21795.0
2018-12-04 10:30:00,188.56,188.83,188.3,188.44,35234.0,188.56,188.83,188.3,188.44,35234.0
2018-12-04 10:35:00,188.42,188.6,187.84,187.84,25782.0,188.42,188.6,187.84,187.84,25782.0
2018-12-04 10:40:00,187.89,188.5,187.73,188.21,45457.0,187.89,188.5,187.73,188.21,45457.0
2018-12-04 10:45:00,188.21,188.5,187.98,188.46,23608.0,188.21,188.5,187.98,188.46,23608.0
2018-12-04 10:50:00,188.45,188.68,188.23,188.59,59716.0,188.45,188.68,188.23,188.59,59716.0
2018-12-04 10:55:00,188.58,189.15,188.58,189.03,65221.0,188.58,189.15,188.58,189.03,65221.0
2018-12-04 11:00:00,189.03,189.03,188.36,188.41,13740.0,189.03,189.03,188.36,188.41,13740.0
2018-12-04 11:05:00,188.5,189.23,188.5,189.09,11518.0,188.5,189.23,188.5,189.09,11518.0
2018-12-04 11:10:00,189.01,189.07,188.82,188.87,5787.0,189.01,189.07,188.82,188.87,5787.0
2018-12-04 11:15:00,188.87,188.9,188.55,188.72,26537.0,188.87,188.9,188.55,188.72,26537.0
2018-12-04 11:20:00,188.74,189.03,188.74,188.83,26467.0,188.74,189.03,188.74,188.83,26467.0
2018-12-04 11:25:00,188.79,188.79,188.08,188.33,26773.0,188.79,188.79,188.08,188.33,26773.0
2018-12-04 11:30:00,188.27,188.29,187.76,187.8,25117.0,188.27,188.29,187.76,187.8,25117.0
2018-12-04 11:35:00,187.76,188.04,187.74,188.04,16390.0,187.76,188.04,187.74,188.04,16390.0
2018-12-04 11:40:00,188.06,188.23,187.83,187.89,12308.0,188.06,188.23,187.83,187.89,12308.0
2018-12-04 11:45:00,187.89,188.03,187.73,187.89,13089.0,187.89,188.03,187.73,187.89,13089.0
2018-12-04 11:50:00,187.84,188.03,187.5,187.67,18379.0,187.84,188.03,187.5,187.67,18379.0
2018-12-04 11:55:00,187.72,187.72,186.5,186.59,31345.0,187.72,187.72,186.5,186.59,31345.0
2018-12-04 12:00:00,186.5,186.65,186.0,186.02,13972.0,186.5,186.65,186.0,186.02,13972.0
2018-12-04 12:05:00,186.15,186.16,185.23,185.55,28546.0,186.15,186.16,185.23,185.55,28546.0
2018-12-04 12:10:00,185.58,185.88,185.1,185.1,48663.0,185.58,185.88,185.1,185.1,48663.0
2018-12-04 12:15:00,185.0,185.21,184.58,185.21,43568.0,185.0,185.21,184.58,185.21,43568.0
2018-12-04 12:20:00,185.17,185.31,184.55,184.55,24947.0,185.17,185.31,184.55,184.55,24947.0
2018-12-04 12:25:00,184.49,184.74,183.83,183.94,23161.0,184.49,184.74,183.83,183.94,23161.0
2018-12-04 12:30:00,183.89,184.15,183.25,184.04,30769.0,183.89,184.15,183.25,184.04,30769.0
2018-12-04 12:35:00,184.0,184.12,183.43,183.44,60143.0,184.0,184.12,183.43,183.44,60143.0
2018-12-04 12:40:00,183.57,184.26,183.44,184.15,20606.0,183.57,184.26,183.44,184.15,20606.0
2018-12-04 12:45:00,184.0,184.59,183.92,184.48,38604.0,184.0,184.59,183.92,184.48,38604.0
2018-12-04 12:50:00,184.42,184.53,183.61,183.72,12778.0,184.42,184.53,183.61,183.72,12778.0
2018-12-04 12:55:00,183.8,183.96,183.4,183.4,37701.0,183.8,183.96,183.4,183.4,37701.0
2018-12-04 13:00:00,183.4,183.51,183.09,183.37,54923.0,183.4,183.51,183.09,183.37,54923.0
2018-12-04 13:05:00,183.4,183.5,182.32,182.48,35913.0,183.4,183.5,182.32,182.48,35913.0
2018-12-04 13:10:00,182.43,182.7,182.25,182.25,45993.0,182.43,182.7,182.25,182.25,45993.0
2018-12-04 13:15:00,182.37,182.87,181.97,182.16,33997.0,182.37,182.87,181.97,182.16,33997.0
2018-12-04 13:20:00,182.16,182.5,181.89,181.97,20286.0,182.16,182.5,181.89,181.97,20286.0
2018-12-04 13:25:00,182.07,182.08,180.68,181.35,41627.0,182.07,182.08,180.68,181.35,41627.0
2018-12-04 13:30:00,181.23,182.02,181.08,181.61,27225.0,181.23,182.02,181.08,181.61,27225.0
2018-12-04 13:35:00,181.55,181.55,180.8,180.82,30191.0,181.55,181.55,180.8,180.82,30191.0
2018-12-04 13:40:00,180.85,181.58,180.68,181.26,48937.0,180.85,181.58,180.68,181.26,48937.0
2018-12-04 13:45:00,181.28,181.62,180.91,181.6,70591.0,181.28,181.62,180.91,181.6,70591.0
2018-12-04 13:50:00,181.6,181.98,181.41,181.91,18370.0,181.6,181.98,181.41,181.91,18370.0
2018-12-04 13:55:00,181.98,182.88,181.98,182.23,36829.0,181.98,182.88,181.98,182.23,36829.0
2018-12-04 14:00:00,182.23,182.45,181.98,182.0,29771.0,182.23,182.45,181.98,182.0,29771.0
2018-12-04 14:05:00,181.99,182.89,181.99,182.83,22926.0,181.99,182.89,181.99,182.83,22926.0
2018-12-04 14:10:00,182.89,183.6,182.8,183.55,22485.0,182.89,183.6,182.8,183.55,22485.0
2018-12-04 14:15:00,183.64,184.0,183.5,183.85,39081.0,183.64,184.0,183.5,183.85,39081.0
2018-12-04 14:20:00,183.92,183.93,183.23,183.31,21199.0,183.92,183.93,183.23,183.31,21199.0
2018-12-04 14:25:00,183.31,183.31,182.8,183.03,21967.0,183.31,183.31,182.8,183.03,21967.0
2018-12-04 14:30:00,183.09,183.38,182.89,183.15,40117.0,183.09,183.38,182.89,183.15,40117.0
2018-12-04 14:35:00,183.12,183.16,182.71,182.88,19764.0,183.12,183.16,182.71,182.88,19764.0
2018-12-04 14:40:00,182.87,183.36,182.82,183.34,29058.0,182.87,183.36,182.82,183.34,29058.0
2018-12-04 14:45:00,183.26,184.05,183.18,183.3,16252.0,183.26,184.05,183.18,183.3,16252.0
2018-12-04 14:50:00,183.32,183.38,183.12,183.12,14255.0,183.32,183.38,183.12,183.12,14255.0
2018-12-04 14:55:00,183.22,183.27,182.6,182.6,16196.0,183.22,183.27,182.6,182.6,16196.0
2018-12-04 15:00:00,182.57,182.6,181.46,181.58,32265.0,182.57,182.6,181.46,181.58,32265.0
2018-12-04 15:05:00,181.55,181.71,181.13,181.14,28454.0,181.55,181.71,181.13,181.14,28454.0
2018-12-04 15:10:00,181.25,181.28,181.01,181.27,21866.0,181.25,181.28,181.01,181.27,21866.0
2018-12-04 15:15:00,181.33,181.65,181.06,181.11,36174.0,181.33,181.65,181.06,181.11,36174.0
2018-12-04 15:20:00,181.11,181.39,180.55,180.65,45257.0,181.11,181.39,180.55,180.65,45257.0
2018-12-04 15:25:00,180.57,180.89,180.38,180.47,31946.0,180.57,180.89,180.38,180.47,31946.0
2018-12-04 15:30:00,180.53,180.93,180.44,180.75,33862.0,180.53,180.93,180.44,180.75,33862.0
2018-12-04 15:35:00,180.78,181.11,180.09,180.28,71479.0,180.78,181.11,180.09,180.28,71479.0
2018-12-04 15:40:00,180.27,180.43,180.02,180.19,53693.0,180.27,180.43,180.02,180.19,53693.0
2018-12-04 15:45:00,180.13,180.53,180.0,180.46,79861.0,180.13,180.53,180.0,180.46,79861.0
2018-12-04 15:50:00,180.49,180.67,180.19,180.59,78814.0,180.49,180.67,180.19,180.59,78814.0
2018-12-04 15:55:00,180.57,182.66,180.5,182.66,391537.0,180.57,182.66,180.5,182.66,391537.0
2018-12-06 09:30:00,176.24,177.6,174.66,175.92,330154.0,176.24,177.6,174.66,175.92,330154.0
2018-12-06 09:35:00,176.4,177.9,175.64,177.38,67021.0,176.4,177.9,175.64,177.38,67021.0
2018-12-06 09:40:00,177.47,177.47,175.83,176.75,50773.0,177.47,177.47,175.83,176.75,50773.0
2018-12-06 09:45:00,176.71,177.06,176.43,176.72,59915.0,176.71,177.06,176.43,176.72,59915.0
2018-12-06 09:50:00,176.72,176.8,175.24,175.4,36071.0,176.72,176.8,175.24,175.4,36071.0
2018-12-06 09:55:00,175.28,176.39,175.2,176.02,42808.0,175.28,176.39,175.2,176.02,42808.0
2018-12-06 10:00:00,176.1,176.86,175.98,176.65,43624.0,176.1,176.86,175.98,176.65,43624.0
2018-12-06 10:05:00,176.54,178.0,176.4,177.88,47777.0,176.54,178.0,176.4,177.88,47777.0
2018-12-06 10:10:00,177.68,178.09,177.31,177.71,22353.0,177.68,178.09,177.31,177.71,22353.0
2018-12-06 10:15:00,177.8,178.5,177.77,178.1,39408.0,177.8,178.5,177.77,178.1,39408.0
2018-12-06 10:20:00,178.19,179.51,178.19,179.05,39710.0,178.19,179.51,178.19,179.05,39710.0
2018-12-06 10:25:00,179.02,180.48,178.89,179.89,51014.0,179.02,180.48,178.89,179.89,51014.0
2018-12-06 10:30:00,179.86,180.51,179.62,179.7,52726.0,179.86,180.51,179.62,179.7,52726.0
2018-12-06 10:35:00,179.81,179.87,179.0,179.72,24870.0,179.81,179.87,179.0,179.72,24870.0
2018-12-06 10:40:00,179.82,180.81,179.82,180.81,37376.0,179.82,180.81,179.82,180.81,37376.0
2018-12-06 10:45:00,180.84,180.99,180.29,180.76,36411.0,180.84,180.99,180.29,180.76,36411.0
2018-12-06 10:50:00,180.83,181.17,180.56,181.1,33680.0,180.83,181.17,180.56,181.1,33680.0
2018-12-06 10:55:00,181.03,181.05,180.54,180.64,43471.0,181.03,181.05,180.54,180.64,43471.0
2018-12-06 11:00:00,180.64,181.1,180.3,180.8,67228.0,180.64,181.1,180.3,180.8,67228.0
2018-12-06 11:05:00,180.74,181.5,180.71,181.39,34340.0,180.74,181.5,180.71,181.39,34340.0
2018-12-06 11:10:00,181.49,181.5,180.63,180.64,31100.0,181.49,181.5,180.63,180.64,31100.0
2018-12-06 11:15:00,180.72,180.99,180.36,180.92,35017.0,180.72,180.99,180.36,180.92,35017.0
2018-12-06 11:20:00,180.99,181.12,180.7,180.74,89891.0,180.99,181.12,180.7,180.74,89891.0
2018-12-06 11:25:00,180.66,180.92,180.01,180.26,54349.0,180.66,180.92,180.01,180.26,54349.0
2018-12-06 11:30:00,180.23,180.36,178.9,178.99,61780.0,180.23,180.36,178.9,178.99,61780.0
2018-12-06 11:35:00,179.17,179.79,179.16,179.65,27366.0,179.17,179.79,179.16,179.65,27366.0
2018-12-06 11:40:00,179.59,179.85,179.26,179.63,29040.0,179.59,179.85,179.26,179.63,29040.0
2018-12-06 11:45:00,179.72,180.0,179.01,179.49,82588.0,179.72,180.0,179.01,179.49,82588.0
2018-12-06 11:50:00,179.64,180.3,179.54,179.98,42769.0,179.64,180.3,179.54,179.98,42769.0
2018-12-06 11:55:00,179.85,180.28,179.42,180.25,18110.0,179.85,180.28,179.42,180.25,18110.0
2018-12-06 12:00:00,180.3,180.3,179.27,179.64,50724.0,180.3,180.3,179.27,179.64,50724.0
2018-12-06 12:05:00,179.64,180.18,179.63,179.77,15928.0,179.64,180.18,179.63,179.77,15928.0
2018-12-06 12:10:00,179.65,180.4,179.57,180.37,26903.0,179.65,180.4,179.57,180.37,26903.0
2018-12-06 12:15:00,180.42,181.66,180.42,181.66,48248.0,180.42,181.66,180.42,181.66,48248.0
2018-12-06 12:20:00,181.46,182.48,181.45,182.25,71731.0,181.46,182.48,181.45,182.25,71731.0
2018-12-06 12:25:00,182.28,182.77,182.03,182.49,94883.0,182.28,182.77,182.03,182.49,94883.0
2018-12-06 12:30:00,182.51,183.49,182.43,183.08,42349.0,182.51,183.49,182.43,183.08,42349.0
2018-12-06 12:35:00,183.17,183.31,183.0,183.3,44228.0,183.17,183.31,183.0,183.3,44228.0
2018-12-06 12:40:00,183.24,183.34,182.84,183.18,22514.0,183.24,183.34,182.84,183.18,22514.0
2018-12-06 12:45:00,183.11,183.39,182.78,182.96,24481.0,183.11,183.39,182.78,182.96,24481.0
2018-12-06 12:50:00,182.91,182.95,182.36,182.57,19829.0,182.91,182.95,182.36,182.57,19829.0
2018-12-06 12:55:00,182.61,182.72,182.04,182.04,10161.0,182.61,182.72,182.04,182.04,10161.0
2018-12-06 13:00:00,182.0,182.02,181.28,181.37,13841.0,182.0,182.02,181.28,181.37,13841.0
2018-12-06 13:05:00,181.45,181.48,180.73,180.78,11044.0,181.45,181.48,180.73,180.78,11044.0
2018-12-06 13:10:00,180.84,181.36,180.82,181.23,10703.0,180.84,181.36,180.82,181.23,10703.0
2018-12-06 13:15:00,181.24,181.33,180.69,180.7,5593.0,181.24,181.33,180.69,180.7,5593.0
2018-12-06 13:20:00,180.75,181.03,180.51,180.86,22813.0,180.75,181.03,180.51,180.86,22813.0
2018-12-06 13:25:00,180.92,181.03,180.47,180.49,9900.0,180.92,181.03,180.47,180.49,9900.0
2018-12-06 13:30:00,180.46,180.51,179.95,180.51,8867.0,180.46,180.51,179.95,180.51,8867.0
2018-12-06 13:35:00,180.43,180.48,179.54,180.02,29720.0,180.43,180.48,179.54,180.02,29720.0
2018-12-06 13:40:00,179.97,180.77,179.97,180.4,10793.0,179.97,180.77,179.97,180.4,10793.0
2018-12-06 13:45:00,180.47,180.79,180.23,180.62,15740.0,180.47,180.79,180.23,180.62,15740.0
2018-12-06 13:50:00,180.79,181.17,180.56,181.17,14851.0,180.79,181.17,180.56,181.17,14851.0
2018-12-06 13:55:00,181.12,181.12,180.48,180.83,12591.0,181.12,181.12,180.48,180.83,12591.0
2018-12-06 14:00:00,180.87,181.23,180.76,180.77,14748.0,180.87,181.23,180.76,180.77,14748.0
2018-12-06 14:05:00,180.72,180.74,180.22,180.34,15054.0,180.72,180.74,180.22,180.34,15054.0
2018-12-06 14:10:00,180.26,180.35,179.63,180.22,20841.0,180.26,180.35,179.63,180.22,20841.0
2018-12-06 14:15:00,180.15,180.15,179.63,179.64,23590.0,180.15,180.15,179.63,179.64,23590.0
2018-12-06 14:20:00,179.63,179.97,179.41,179.47,28282.0,179.63,179.97,179.41,179.47,28282.0
2018-12-06 14:25:00,179.63,180.36,179.63,180.36,17128.0,179.63,180.36,179.63,180.36,17128.0
2018-12-06 14:30:00,180.24,180.24,179.45,179.53,22376.0,180.24,180.24,179.45,179.53,22376.0
2018-12-06 14:35:00,179.52,179.93,179.34,179.63,16111.0,179.52,179.93,179.34,179.63,16111.0
2018-12-06 14:40:00,179.71,180.16,179.69,180.02,18488.0,179.71,180.16,179.69,180.02,18488.0
2018-12-06 14:45:00,180.01,180.03,179.25,179.37,26663.0,180.01,180.03,179.25,179.37,26663.0
2018-12-06 14:50:00,179.47,180.44,179.47,180.16,27209.0,179.47,180.44,179.47,180.16,27209.0
2018-12-06 14:55:00,180.22,180.48,179.97,180.34,12573.0,180.22,180.48,179.97,180.34,12573.0
2018-12-06 15:00:00,180.31,180.72,180.0,180.0,17654.0,180.31,180.72,180.0,180.0,17654.0
2018-12-06 15:05:00,180.0,180.18,179.67,180.04,26833.0,180.0,180.18,179.67,180.04,26833.0
2018-12-06 15:10:00,179.96,180.26,179.83,179.9,14676.0,179.96,180.26,179.83,179.9,14676.0
2018-12-06 15:15:00,179.82,180.11,179.77,180.11,28065.0,179.82,180.11,179.77,180.11,28065.0
2018-12-06 15:20:00,180.03,180.34,179.77,180.13,17928.0,180.03,180.34,179.77,180.13,17928.0
2018-12-06 15:25:00,180.13,180.57,179.84,180.1,35614.0,180.13,180.57,179.84,180.1,35614.0
2018-12-06 15:30:00,180.13,181.0,180.06,180.65,33818.0,180.13,181.0,180.06,180.65,33818.0
2018-12-06 15:35:00,180.64,180.7,180.36,180.47,25498.0,180.64,180.7,180.36,180.47,25498.0
2018-12-06 15:40:00,180.42,180.55,179.98,180.5,38129.0,180.42,180.55,179.98,180.5,38129.0
2018-12-06 15:45:00,180.54,180.93,180.4,180.8,45148.0,180.54,180.93,180.4,180.8,45148.0
2018-12-06 15:50:00,180.81,180.91,180.54,180.74,39092.0,180.81,180.91,180.54,180.74,39092.0
2018-12-06 15:55:00,180.73,180.93,180.4,180.69,127052.0,180.73,180.93,180.4,180.69,127052.0
2018-12-07 09:30:00,180.11,181.66,179.56,181.61,83478.0,180.11,181.66,179.56,181.61,83478.0
2018-12-07 09:35:00,181.9,183.31,181.65,183.26,52225.0,181.9,183.31,181.65,183.26,52225.0
2018-12-07 09:40:00,183.14,184.4,183.07,183.26,40438.0,183.14,184.4,183.07,183.26,40438.0
2018-12-07 09:45:00,183.33,183.66,183.26,183.6,26912.0,183.33,183.66,183.26,183.6,26912.0
2018-12-07 09:50:00,183.64,184.68,183.32,184.54,31149.0,183.64,184.68,183.32,184.54,31149.0
2018-12-07 09:55:00,184.54,184.9,183.59,184.36,40556.0,184.54,184.9,183.59,184.36,40556.0
2018-12-07 10:00:00,184.46,185.15,184.22,184.32,54048.0,184.46,185.15,184.22,184.32,54048.0
2018-12-07 10:05:00,184.26,184.3,183.49,183.49,53127.0,184.26,184.3,183.49,183.49,53127.0
2018-12-07 10:10:00,183.49,183.49,181.56,181.61,34648.0,183.49,183.49,181.56,181.61,34648.0
2018-12-07 10:15:00,181.5,181.96,181.07,181.55,36555.0,181.5,181.96,181.07,181.55,36555.0
2018-12-07 10:20:00,181.53,181.85,180.87,181.24,45198.0,181.53,181.85,180.87,181.24,45198.0
2018-12-07 10:25:00,181.11,181.57,180.7,181.31,20323.0,181.11,181.57,180.7,181.31,20323.0
2018-12-07 10:30:00,181.3,181.35,180.67,180.68,23599.0,181.3,181.35,180.67,180.68,23599.0
2018-12-07 10:35:00,180.62,180.72,180.05,180.4,24134.0,180.62,180.72,180.05,180.4,24134.0
2018-12-07 10:40:00,180.29,181.43,180.14,181.29,14003.0,180.29,181.43,180.14,181.29,14003.0
2018-12-07 10:45:00,181.27,181.66,180.99,181.1,9157.0,181.27,181.66,180.99,181.1,9157.0
2018-12-07 10:50:00,180.97,181.45,180.89,181.22,7275.0,180.97,181.45,180.89,181.22,7275.0
2018-12-07 10:55:00,181.3,181.6,181.24,181.45,6228.0,181.3,181.6,181.24,181.45,6228.0
2018-12-07 11:00:00,181.39,181.57,180.34,180.34,12879.0,181.39,181.57,180.34,180.34,12879.0
2018-12-07 11:05:00,180.37,180.77,180.2,180.49,10763.0,180.37,180.77,180.2,180.49,10763.0
2018-12-07 11:10:00,180.66,180.66,179.8,179.87,19191.0,180.66,180.66,179.8,179.87,19191.0
2018-12-07 11:15:00,179.85,180.31,179.65,179.98,20106.0,179.85,180.31,179.65,179.98,20106.0
2018-12-07 11:20:00,179.99,180.16,179.8,179.93,13611.0,179.99,180.16,179.8,179.93,13611.0
2018-12-07 11:25:00,179.92,180.15,179.35,179.57,33925.0,179.92,180.15,179.35,179.57,33925.0
2018-12-07 11:30:00,179.52,179.72,179.06,179.36,24866.0,179.52,179.72,179.06,179.36,24866.0
2018-12-07 11:35:00,179.33,179.7,179.18,179.58,44345.0,179.33,179.7,179.18,179.58,44345.0
2018-12-07 11:40:00,179.6,180.46,179.46,180.46,14434.0,179.6,180.46,179.46,180.46,14434.0
2018-12-07 11:45:00,180.42,180.6,180.02,180.12,9365.0,180.42,180.6,180.02,180.12,9365.0
2018-12-07 11:50:00,180.07,180.12,179.31,179.37,9404.0,180.07,180.12,179.31,179.37,9404.0
2018-12-07 11:55:00,179.35,179.64,179.17,179.35,23056.0,179.35,179.64,179.17,179.35,23056.0
2018-12-07 12:00:00,179.37,180.52,179.34,180.22,25300.0,179.37,180.52,179.34,180.22,25300.0
2018-12-07 12:05:00,180.11,180.11,179.56,179.69,12773.0,180.11,180.11,179.56,179.69,12773.0
2018-12-07 12:10:00,179.77,180.36,179.77,180.11,10840.0,179.77,180.36,179.77,180.11,10840.0
2018-12-07 12:15:00,180.09,180.09,179.53,179.6,17084.0,180.09,180.09,179.53,179.6,17084.0
2018-12-07 12:20:00,179.67,180.28,179.67,180.05,10328.0,179.67,180.28,179.67,180.05,10328.0
2018-12-07 12:25:00,180.01,180.45,179.84,180.45,19277.0,180.01,180.45,179.84,180.45,19277.0
2018-12-07 12:30:00,180.34,180.34,179.89,179.89,9098.0,180.34,180.34,179.89,179.89,9098.0
2018-12-07 12:35:00,179.89,180.3,179.85,180.28,18102.0,179.89,180.3,179.85,180.28,18102.0
2018-12-07 12:40:00,180.35,180.37,179.74,180.03,14788.0,180.35,180.37,179.74,180.03,14788.0
2018-12-07 12:45:00,180.11,180.21,179.8,179.85,12815.0,180.11,180.21,179.8,179.85,12815.0
2018-12-07 12:50:00,179.86,180.83,179.86,180.83,23748.0,179.86,180.83,179.86,180.83,23748.0
2018-12-07 12:55:00,180.79,181.26,180.67,180.99,18171.0,180.79,181.26,180.67,180.99,18171.0
2018-12-07 13:00:00,180.98,181.76,180.78,181.55,17934.0,180.98,181.76,180.78,181.55,17934.0
2018-12-07 13:05:00,181.5,181.59,181.1,181.14,9100.0,181.5,181.59,181.1,181.14,9100.0
2018-12-07 13:10:00,181.07,181.28,180.67,180.73,10084.0,181.07,181.28,180.67,180.73,10084.0
2018-12-07 13:15:00,180.71,181.03,180.64,180.64,9884.0,180.71,181.03,180.64,180.64,9884.0
2018-12-07 13:20:00,180.65,181.5,180.65,181.44,15510.0,180.65,181.5,180.65,181.44,15510.0
2018-12-07 13:25:00,181.43,181.43,180.95,181.21,24184.0,181.43,181.43,180.95,181.21,24184.0
2018-12-07 13:30:00,181.24,181.24,180.68,180.71,15493.0,181.24,181.24,180.68,180.71,15493.0
2018-12-07 13:35:00,180.72,181.11,180.55,180.66,11970.0,180.72,181.11,180.55,180.66,11970.0
2018-12-07 13:40:00,180.6,180.82,180.53,180.71,12700.0,180.6,180.82,180.53,180.71,12700.0
2018-12-07 13:45:00,180.74,180.88,180.35,180.35,12227.0,180.74,180.88,180.35,180.35,12227.0
2018-12-07 13:50:00,180.32,180.33,179.88,180.11,24343.0,180.32,180.33,179.88,180.11,24343.0
2018-12-07 13:55:00,180.08,180.14,179.69,179.94,25137.0,180.08,180.14,179.69,179.94,25137.0
2018-12-07 14:00:00,179.92,180.23,179.67,180.04,12479.0,179.92,180.23,179.67,180.04,12479.0
2018-12-07 14:05:00,179.89,180.33,179.88,180.02,12793.0,179.89,180.33,179.88,180.02,12793.0
2018-12-07 14:10:00,180.08,180.16,179.81,179.99,23216.0,180.08,180.16,179.81,179.99,23216.0
2018-12-07 14:15:00,179.95,180.56,179.89,180.5,17938.0,179.95,180.56,179.89,180.5,17938.0
2018-12-07 14:20:00,180.49,180.79,180.14,180.22,9303.0,180.49,180.79,180.14,180.22,9303.0
2018-12-07 14:25:00,180.25,180.71,179.95,180.58,13164.0,180.25,180.71,179.95,180.58,13164.0
2018-12-07 14:30:00,180.69,180.87,180.37,180.53,9212.0,180.69,180.87,180.37,180.53,9212.0
2018-12-07 14:35:00,180.55,180.59,180.3,180.31,9118.0,180.55,180.59,180.3,180.31,9118.0
2018-12-07 14:40:00,180.33,180.44,179.85,179.89,19850.0,180.33,180.44,179.85,179.89,19850.0
2018-12-07 14:45:00,179.9,180.0,179.42,179.48,14878.0,179.9,180.0,179.42,179.48,14878.0
2018-12-07 14:50:00,179.56,179.89,179.14,179.15,16377.0,179.56,179.89,179.14,179.15,16377.0
2018-12-07 14:55:00,179.2,179.32,178.88,178.93,25373.0,179.2,179.32,178.88,178.93,25373.0
2018-12-07 15:00:00,179.03,179.29,178.68,178.68,16071.0,179.03,179.29,178.68,178.68,16071.0
2018-12-07 15:05:00,178.63,179.79,178.62,179.62,28589.0,178.63,179.79,178.62,179.62,28589.0
2018-12-07 15:10:00,179.65,179.97,179.5,179.54,17001.0,179.65,179.97,179.5,179.54,17001.0
2018-12-07 15:15:00,179.57,179.98,179.33,179.73,28560.0,179.57,179.98,179.33,179.73,28560.0
2018-12-07 15:20:00,179.78,179.95,179.6,179.67,22494.0,179.78,179.95,179.6,179.67,22494.0
2018-12-07 15:25:00,179.62,180.11,179.43,179.98,27541.0,179.62,180.11,179.43,179.98,27541.0
2018-12-07 15:30:00,180.0,180.19,179.7,180.09,40510.0,180.0,180.19,179.7,180.09,40510.0
2018-12-07 15:35:00,180.06,180.43,179.66,179.67,46252.0,180.06,180.43,179.66,179.67,46252.0
2018-12-07 15:40:00,179.58,180.01,179.5,179.67,54466.0,179.58,180.01,179.5,179.67,54466.0
2018-12-07 15:45:00,179.69,179.87,179.04,179.04,53923.0,179.69,179.87,179.04,179.04,53923.0
2018-12-07 15:50:00,179.09,179.63,179.09,179.28,63913.0,179.09,179.63,179.09,179.28,63913.0
2018-12-07 15:55:00,179.31,180.04,178.85,179.82,179267.0,179.31,180.04,178.85,179.82,179267.0
2018-12-10 09:30:00,178.26,180.0,177.65,179.88,67412.0,178.26,180.0,177.65,179.88,67412.0
2018-12-10 09:35:00,179.82,180.5,179.48,180.16,38634.0,179.82,180.5,179.48,180.16,38634.0
2018-12-10 09:40:00,180.28,181.44,179.95,181.34,29898.0,180.28,181.44,179.95,181.34,29898.0
2018-12-10 09:45:00,181.34,181.55,179.25,179.59,39192.0,181.34,181.55,179.25,179.59,39192.0
2018-12-10 09:50:00,179.63,179.69,177.86,178.03,53762.0,179.63,179.69,177.86,178.03,53762.0
2018-12-10 09:55:00,178.05,178.72,178.01,178.18,20295.0,178.05,178.72,178.01,178.18,20295.0
2018-12-10 10:00:00,178.01,178.96,177.8,178.96,19947.0,178.01,178.96,177.8,178.96,19947.0
2018-12-10 10:05:00,179.1,179.3,178.43,178.57,12094.0,179.1,179.3,178.43,178.57,12094.0
2018-12-10 10:10:00,178.38,178.98,177.97,178.97,18213.0,178.38,178.98,177.97,178.97,18213.0
2018-12-10 10:15:00,178.84,178.93,178.13,178.47,26641.0,178.84,178.93,178.13,178.47,26641.0
2018-12-10 10:20:00,178.39,178.56,177.82,178.08,15070.0,178.39,178.56,177.82,178.08,15070.0
2018-12-10 10:25:00,178.03,178.06,177.18,177.53,33167.0,178.03,178.06,177.18,177.53,33167.0
2018-12-10 10:30:00,177.45,177.76,176.8,177.0,15276.0,177.45,177.76,176.8,177.0,15276.0
2018-12-10 10:35:00,177.1,177.65,177.09,177.51,9845.0,177.1,177.65,177.09,177.51,9845.0
2018-12-10 10:40:00,177.17,177.41,176.5,176.63,12422.0,177.17,177.41,176.5,176.63,12422.0
2018-12-10 10:45:00,176.72,177.58,176.6,177.25,9284.0,176.72,177.58,176.6,177.25,9284.0
2018-12-10 10:50:00,177.25,177.55,176.84,176.92,10500.0,177.25,177.55,176.84,176.92,10500.0
2018-12-10 10:55:00,176.93,177.23,176.24,176.5,12582.0,176.93,177.23,176.24,176.5,12582.0
2018-12-10 11:00:00,176.46,176.46,174.64,175.06,56100.0,176.46,176.46,174.64,175.06,56100.0
2018-12-10 11:05:00,175.0,175.21,174.67,174.68,19052.0,175.0,175.21,174.67,174.68,19052.0
2018-12-10 11:10:00,174.62,175.1,174.48,174.99,17157.0,174.62,175.1,174.48,174.99,17157.0
2018-12-10 11:15:00,174.9,174.93,174.27,174.64,10584.0,174.9,174.93,174.27,174.64,10584.0
2018-12-10 11:20:00,174.6,174.95,174.25,174.25,8642.0,174.6,174.95,174.25,174.25,8642.0
2018-12-10 11:25:00,174.29,175.31,174.28,175.21,11990.0,174.29,175.31,174.28,175.21,11990.0
2018-12-10 11:30:00,175.32,175.95,175.23,175.33,10801.0,175.32,175.95,175.23,175.33,10801.0
2018-12-10 11:35:00,175.49,176.75,175.49,176.52,10243.0,175.49,176.75,175.49,176.52,10243.0
2018-12-10 11:40:00,176.43,176.7,176.26,176.6,14246.0,176.43,176.7,176.26,176.6,14246.0
2018-12-10 11:45:00,176.66,177.31,176.53,176.95,21019.0,176.66,177.31,176.53,176.95,21019.0
2018-12-10 11:50:00,176.97,177.18,176.74,176.89,7261.0,176.97,177.18,176.74,176.89,7261.0
2018-12-10 11:55:00,177.14,177.24,176.4,176.62,8608.0,177.14,177.24,176.4,176.62,8608.0
2018-12-10 12:00:00,176.62,176.92,176.61,176.82,10249.0,176.62,176.92,176.61,176.82,10249.0
2018-12-10 12:05:00,176.71,177.36,176.57,177.0,20407.0,176.71,177.36,176.57,177.0,20407.0
2018-12-10 12:10:00,176.92,177.69,176.85,177.43,28406.0,176.92,177.69,176.85,177.43,28406.0
2018-12-10 12:15:00,177.5,177.68,176.94,176.94,7665.0,177.5,177.68,176.94,176.94,7665.0
2018-12-10 12:20:00,176.92,177.07,176.6,176.63,6572.0,176.92,177.07,176.6,176.63,6572.0
2018-12-10 12:25:00,176.74,177.35,176.63,177.27,15357.0,176.74,177.35,176.63,177.27,15357.0
2018-12-10 12:30:00,177.28,177.7,177.26,177.49,10879.0,177.28,177.7,177.26,177.49,10879.0
2018-12-10 12:35:00,177.65,178.6,177.45,178.15,15863.0,177.65,178.6,177.45,178.15,15863.0
2018-12-10 12:40:00,178.46,179.18,178.23,178.9,39084.0,178.46,179.18,178.23,178.9,39084.0
2018-12-10 12:45:00,178.83,179.46,178.65,179.25,6536.0,178.83,179.46,178.65,179.25,6536.0
2018-12-10 12:50:00,179.42,179.5,179.0,179.22,8087.0,179.42,179.5,179.0,179.22,8087.0
2018-12-10 12:55:00,179.01,179.11,178.81,178.92,7042.0,179.01,179.11,178.81,178.92,7042.0
2018-12-10 13:00:00,179.01,179.46,179.0,179.08,6075.0,179.01,179.46,179.0,179.08,6075.0
2018-12-10 13:05:00,179.06,179.22,178.65,178.75,14879.0,179.06,179.22,178.65,178.75,14879.0
2018-12-10 13:10:00,178.75,179.57,178.6,179.23,16599.0,178.75,179.57,178.6,179.23,16599.0
2018-12-10 13:15:00,179.25,179.37,178.9,179.22,8032.0,179.25,179.37,178.9,179.22,8032.0
2018-12-10 13:20:00,179.38,179.38,178.46,178.46,10690.0,179.38,179.38,178.46,178.46,10690.0
2018-12-10 13:25:00,178.5,178.76,178.18,178.18,3863.0,178.5,178.76,178.18,178.18,3863.0
2018-12-10 13:30:00,178.2,178.98,178.18,178.68,9323.0,178.2,178.98,178.18,178.68,9323.0
2018-12-10 13:35:00,178.8,179.3,178.79,179.0,6107.0,178.8,179.3,178.79,179.0,6107.0
2018-12-10 13:40:00,178.9,179.12,178.56,178.56,3300.0,178.9,179.12,178.56,178.56,3300.0
2018-12-10 13:45:00,178.72,178.85,178.55,178.65,12683.0,178.72,178.85,178.55,178.65,12683.0
2018-12-10 13:50:00,178.7,178.95,178.58,178.76,6533.0,178.7,178.95,178.58,178.76,6533.0
2018-12-10 13:55:00,178.76,178.81,178.62,178.62,2600.0,178.76,178.81,178.62,178.62,2600.0
2018-12-10 14:00:00,178.65,178.81,178.52,178.59,7324.0,178.65,178.81,178.52,178.59,7324.0
2018-12-10 14:05:00,178.51,179.21,178.49,179.04,4731.0,178.51,179.21,178.49,179.04,4731.0
2018-12-10 14:10:00,179.0,179.23,178.76,178.86,4689.0,179.0,179.23,178.76,178.86,4689.0
2018-12-10 14:15:00,178.8,178.89,178.59,178.72,6440.0,178.8,178.89,178.59,178.72,6440.0
2018-12-10 14:20:00,178.75,178.99,178.41,178.87,9685.0,178.75,178.99,178.41,178.87,9685.0
2018-12-10 14:25:00,178.89,179.46,178.84,179.18,10671.0,178.89,179.46,178.84,179.18,10671.0
2018-12-10 14:30:00,179.18,179.6,179.05,179.6,11290.0,179.18,179.6,179.05,179.6,11290.0
2018-12-10 14:35:00,179.56,179.67,179.33,179.33,16415.0,179.56,179.67,179.33,179.33,16415.0
2018-12-10 14:40:00,179.35,179.42,179.15,179.32,5549.0,179.35,179.42,179.15,179.32,5549.0
2018-12-10 14:45:00,179.33,179.38,179.0,179.12,9808.0,179.33,179.38,179.0,179.12,9808.0
2018-12-10 14:50:00,179.14,179.33,179.08,179.08,5395.0,179.14,179.33,179.08,179.08,5395.0
2018-12-10 14:55:00,179.03,179.26,178.42,178.46,5721.0,179.03,179.26,178.42,178.46,5721.0
2018-12-10 15:00:00,178.61,178.77,178.44,178.53,7168.0,178.61,178.77,178.44,178.53,7168.0
2018-12-10 15:05:00,178.53,178.68,178.45,178.54,5408.0,178.53,178.68,178.45,178.54,5408.0
2018-12-10 15:10:00,178.5,179.0,178.5,178.88,19667.0,178.5,179.0,178.5,178.88,19667.0
2018-12-10 15:15:00,178.94,178.95,178.56,178.75,28919.0,178.94,178.95,178.56,178.75,28919.0
2018-12-10 15:20:00,178.73,178.87,178.47,178.79,23993.0,178.73,178.87,178.47,178.79,23993.0
2018-12-10 15:25:00,178.82,178.92,178.7,178.86,9287.0,178.82,178.92,178.7,178.86,9287.0
2018-12-10 15:30:00,178.99,179.54,178.98,179.41,36815.0,178.99,179.54,178.98,179.41,36815.0
2018-12-10 15:35:00,179.4,179.75,179.19,179.45,69370.0,179.4,179.75,179.19,179.45,69370.0
2018-12-10 15:40:00,179.43,179.52,179.14,179.24,21102.0,179.43,179.52,179.14,179.24,21102.0
2018-12-10 15:45:00,179.18,179.36,178.87,178.91,31643.0,179.18,179.36,178.87,178.91,31643.0
2018-12-10 15:50:00,178.97,179.42,178.91,179.17,41854.0,178.97,179.42,178.91,179.17,41854.0
2018-12-10 15:55:00,179.13,179.44,178.72,179.21,81259.0,179.13,179.44,178.72,179.21,81259.0
2018-12-11 09:30:00,181.81,182.1,180.51,181.05,152889.0,181.81,182.1,180.51,181.05,152889.0
2018-12-11 09:35:00,181.02,181.59,180.63,180.86,66484.0,181.02,181.59,180.63,180.86,66484.0
2018-12-11 09:40:00,180.7,181.11,180.5,180.85,32682.0,180.7,181.11,180.5,180.85,32682.0
2018-12-11 09:45:00,180.85,181.61,180.62,181.18,29248.0,180.85,181.61,180.62,181.18,29248.0
2018-12-11 09:50:00,181.15,181.75,180.98,181.3,41959.0,181.15,181.75,180.98,181.3,41959.0
2018-12-11 09:55:00,181.35,181.63,179.78,180.06,60209.0,181.35,181.63,179.78,180.06,60209.0
2018-12-11 10:00:00,179.95,180.56,179.95,180.35,30335.0,179.95,180.56,179.95,180.35,30335.0
2018-12-11 10:05:00,180.36,180.53,179.87,179.87,15700.0,180.36,180.53,179.87,179.87,15700.0
2018-12-11 10:10:00,179.86,179.96,178.68,179.17,22823.0,179.86,179.96,178.68,179.17,22823.0
2018-12-11 10:15:00,179.17,180.02,179.17,179.85,28135.0,179.17,180.02,179.17,179.85,28135.0
2018-12-11 10:20:00,179.87,179.88,179.18,179.66,24526.0,179.87,179.88,179.18,179.66,24526.0
2018-12-11 10:25:00,179.73,180.25,179.7,180.0,17555.0,179.73,180.25,179.7,180.0,17555.0
2018-12-11 10:30:00,179.99,180.13,179.08,179.08,15725.0,179.99,180.13,179.08,179.08,15725.0
2018-12-11 10:35:00,179.19,179.19,178.28,178.84,47835.0,179.19,179.19,178.28,178.84,47835.0
2018-12-11 10:40:00,178.8,178.96,178.23,178.55,25162.0,178.8,178.96,178.23,178.55,25162.0
2018-12-11 10:45:00,178.59,178.65,177.57,178.02,21579.0,178.59,178.65,177.57,178.02,21579.0
2018-12-11 10:50:00,177.93,178.03,177.47,177.65,30482.0,177.93,178.03,177.47,177.65,30482.0
2018-12-11 10:55:00,177.96,178.07,177.05,177.46,19571.0,177.96,178.07,177.05,177.46,19571.0
2018-12-11 11:00:00,177.45,177.86,177.23,177.23,20600.0,177.45,177.86,177.23,177.23,20600.0
2018-12-11 11:05:00,177.29,178.01,177.28,178.0,21990.0,177.29,178.01,177.28,178.0,21990.0
2018-12-11 11:10:00,178.18,179.06,177.9,178.33,82470.0,178.18,179.06,177.9,178.33,82470.0
2018-12-11 11:15:00,178.4,179.58,178.38,179.37,54841.0,178.4,179.58,178.38,179.37,54841.0
2018-12-11 11:20:00,179.41,179.74,178.95,179.39,32156.0,179.41,179.74,178.95,179.39,32156.0
2018-12-11 11:25:00,179.44,179.76,178.98,179.59,46106.0,179.44,179.76,178.98,179.59,46106.0
2018-12-11 11:30:00,179.58,179.7,179.09,179.16,17780.0,179.58,179.7,179.09,179.16,17780.0
2018-12-11 11:35:00,179.09,179.56,179.0,179.5,12170.0,179.09,179.56,179.0,179.5,12170.0
2018-12-11 11:40:00,179.69,179.69,179.14,179.17,11178.0,179.69,179.69,179.14,179.17,11178.0
2018-12-11 11:45:00,179.13,179.29,178.78,179.18,30468.0,179.13,179.29,178.78,179.18,30468.0
2018-12-11 11:50:00,179.18,179.45,179.05,179.38,19785.0,179.18,179.45,179.05,179.38,19785.0
2018-12-11 11:55:00,179.36,179.5,179.24,179.27,10221.0,179.36,179.5,179.24,179.27,10221.0
2018-12-11 12:00:00,179.29,179.3,178.62,178.62,8129.0,179.29,179.3,178.62,178.62,8129.0
2018-12-11 12:05:00,178.75,178.88,178.14,178.34,17151.0,178.75,178.88,178.14,178.34,17151.0
2018-12-11 12:10:00,178.28,178.35,177.84,177.88,15999.0,178.28,178.35,177.84,177.88,15999.0
2018-12-11 12:15:00,177.88,177.89,177.22,177.38,24985.0,177.88,177.89,177.22,177.38,24985.0
2018-12-11 12:20:00,177.43,178.02,177.31,177.8,24783.0,177.43,178.02,177.31,177.8,24783.0
2018-12-11 12:25:00,177.85,177.9,177.38,177.38,14982.0,177.85,177.9,177.38,177.38,14982.0
2018-12-11 12:30:00,177.37,177.58,177.03,177.15,28836.0,177.37,177.58,177.03,177.15,28836.0
2018-12-11 12:35:00,177.1,177.75,177.01,177.6,7149.0,177.1,177.75,177.01,177.6,7149.0
2018-12-11 12:40:00,177.66,178.39,177.46,178.17,90913.0,177.66,178.39,177.46,178.17,90913.0
2018-12-11 12:45:00,178.08,178.39,178.08,178.17,9485.0,178.08,178.39,178.08,178.17,9485.0
2018-12-11 12:50:00,178.15,178.29,178.04,178.12,11687.0,178.15,178.29,178.04,178.12,11687.0
2018-12-11 12:55:00,178.01,178.22,177.91,178.15,8606.0,178.01,178.22,177.91,178.15,8606.0
2018-12-11 13:00:00,178.24,178.55,178.13,178.38,9150.0,178.24,178.55,178.13,178.38,9150.0
2018-12-11 13:05:00,178.35,178.47,178.16,178.39,10502.0,178.35,178.47,178.16,178.39,10502.0
2018-12-11 13:10:00,178.43,178.47,178.23,178.38,6206.0,178.43,178.47,178.23,178.38,6206.0
2018-12-11 13:15:00,178.38,178.84,178.38,178.68,9151.0,178.38,178.84,178.38,178.68,9151.0
2018-12-11 13:20:00,178.75,178.86,178.64,178.73,9400.0,178.75,178.86,178.64,178.73,9400.0
2018-12-11 13:25:00,178.63,178.76,178.59,178.63,5899.0,178.63,178.76,178.59,178.63,5899.0
2018-12-11 13:30:00,178.64,178.64,178.26,178.49,14652.0,178.64,178.64,178.26,178.49,14652.0
2018-12-11 13:35:00,178.49,178.51,178.23,178.28,11238.0,178.49,178.51,178.23,178.28,11238.0
2018-12-11 13:40:00,178.23,178.23,176.86,176.93,17652.0,178.23,178.23,176.86,176.93,17652.0
2018-12-11 13:45:00,176.85,176.94,176.66,176.82,5118.0,176.85,176.94,176.66,176.82,5118.0
2018-12-11 13:50:00,176.81,176.91,176.06,176.08,24575.0,176.81,176.91,176.06,176.08,24575.0
2018-12-11 13:55:00,176.01,176.55,176.01,176.55,20371.0,176.01,176.55,176.01,176.55,20371.0
2018-12-11 14:00:00,176.42,176.91,176.33,176.87,4708.0,176.42,176.91,176.33,176.87,4708.0
2018-12-11 14:05:00,176.9,177.03,176.6,176.7,8828.0,176.9,177.03,176.6,176.7,8828.0
2018-12-11 14:10:00,176.66,176.89,176.45,176.85,8048.0,176.66,176.89,176.45,176.85,8048.0
2018-12-11 14:15:00,176.8,177.0,176.42,176.75,10963.0,176.8,177.0,176.42,176.75,10963.0
2018-12-11 14:20:00,176.73,176.91,176.5,176.7,18779.0,176.73,176.91,176.5,176.7,18779.0
2018-12-11 14:25:00,176.72,177.06,176.71,176.93,36893.0,176.72,177.06,176.71,176.93,36893.0
2018-12-11 14:30:00,176.92,177.61,176.92,177.33,19946.0,176.92,177.61,176.92,177.33,19946.0
2018-12-11 14:35:00,177.33,177.4,177.05,177.16,8975.0,177.33,177.4,177.05,177.16,8975.0
2018-12-11 14:40:00,177.22,177.43,177.0,177.22,21033.0,177.22,177.43,177.0,177.22,21033.0
2018-12-11 14:45:00,177.25,177.51,176.48,176.89,60547.0,177.25,177.51,176.48,176.89,60547.0
2018-12-11 14:50:00,176.99,177.07,176.75,177.07,13743.0,176.99,177.07,176.75,177.07,13743.0
2018-12-11 14:55:00,177.13,177.31,176.44,176.97,35033.0,177.13,177.31,176.44,176.97,35033.0
2018-12-11 15:00:00,176.96,176.97,176.42,176.74,12006.0,176.96,176.97,176.42,176.74,12006.0
2018-12-11 15:05:00,176.72,176.98,176.52,176.98,16084.0,176.72,176.98,176.52,176.98,16084.0
2018-12-11 15:10:00,177.0,177.79,177.0,177.61,32072.0,177.0,177.79,177.0,177.61,32072.0
2018-12-11 15:15:00,177.68,177.71,177.24,177.36,21837.0,177.68,177.71,177.24,177.36,21837.0
2018-12-11 15:20:00,177.45,177.63,177.38,177.39,19419.0,177.45,177.63,177.38,177.39,19419.0
2018-12-11 15:25:00,177.39,177.7,177.3,177.3,19413.0,177.39,177.7,177.3,177.3,19413.0
2018-12-11 15:30:00,177.42,177.78,177.32,177.66,33634.0,177.42,177.78,177.32,177.66,33634.0
2018-12-11 15:35:00,177.67,177.75,177.3,177.59,67402.0,177.67,177.75,177.3,177.59,67402.0
2018-12-11 15:40:00,177.57,177.82,177.35,177.68,53554.0,177.57,177.82,177.35,177.68,53554.0
2018-12-11 15:45:00,177.62,177.78,177.48,177.55,63643.0,177.62,177.78,177.48,177.55,63643.0
2018-12-11 15:50:00,177.56,177.67,176.96,177.4,83767.0,177.56,177.67,176.96,177.4,83767.0
2018-12-11 15:55:00,177.34,177.38,176.59,176.85,156096.0,177.34,177.38,176.59,176.85,156096.0
2018-12-12 09:30:00,180.5,180.68,179.35,179.81,102566.0,180.5,180.68,179.35,179.81,102566.0
2018-12-12 09:35:00,179.81,180.39,179.39,180.03,42223.0,179.81,180.39,179.39,180.03,42223.0
2018-12-12 09:40:00,180.08,180.37,179.84,180.08,99096.0,180.08,180.37,179.84,180.08,99096.0
2018-12-12 09:45:00,180.03,180.04,179.3,179.87,21157.0,180.03,180.04,179.3,179.87,21157.0
2018-12-12 09:50:00,179.95,180.55,179.9,180.36,27524.0,179.95,180.55,179.9,180.36,27524.0
2018-12-12 09:55:00,180.36,181.48,180.13,181.32,38276.0,180.36,181.48,180.13,181.32,38276.0
2018-12-12 10:00:00,181.45,181.76,181.17,181.48,20157.0,181.45,181.76,181.17,181.48,20157.0
2018-12-12 10:05:00,181.54,182.07,181.19,181.19,50776.0,181.54,182.07,181.19,181.19,50776.0
2018-12-12 10:10:00,181.34,181.59,180.95,181.4,38467.0,181.34,181.59,180.95,181.4,38467.0
2018-12-12 10:15:00,181.39,181.77,181.28,181.62,46625.0,181.39,181.77,181.28,181.62,46625.0
2018-12-12 10:20:00,181.67,181.69,181.28,181.29,24359.0,181.67,181.69,181.28,181.29,24359.0
2018-12-12 10:25:00,181.3,181.31,180.38,180.39,25691.0,181.3,181.31,180.38,180.39,25691.0
2018-12-12 10:30:00,180.39,180.86,180.28,180.7,16409.0,180.39,180.86,180.28,180.7,16409.0
2018-12-12 10:35:00,180.64,181.05,180.56,180.86,18419.0,180.64,181.05,180.56,180.86,18419.0
2018-12-12 10:40:00,180.8,181.34,180.59,181.27,7948.0,180.8,181.34,180.59,181.27,7948.0
2018-12-12 10:45:00,181.37,182.17,181.27,182.15,37043.0,181.37,182.17,181.27,182.15,37043.0
2018-12-12 10:50:00,182.08,182.57,182.01,182.28,49755.0,182.08,182.57,182.01,182.28,49755.0
2018-12-12 10:55:00,182.21,182.83,182.13,182.7,43415.0,182.21,182.83,182.13,182.7,43415.0
2018-12-12 11:00:00,182.7,182.92,182.55,182.79,21711.0,182.7,182.92,182.55,182.79,21711.0
2018-12-12 11:05:00,182.78,182.88,182.61,182.61,12700.0,182.78,182.88,182.61,182.61,12700.0
2018-12-12 11:10:00,182.61,182.61,181.75,181.94,16009.0,182.61,182.61,181.75,181.94,16009.0
2018-12-12 11:15:00,181.95,182.45,181.89,182.14,15110.0,181.95,182.45,181.89,182.14,15110.0
2018-12-12 11:20:00,182.11,182.29,181.82,182.1,15597.0,182.11,182.29,181.82,182.1,15597.0
2018-12-12 11:25:00,182.09,182.1,181.85,182.0,21286.0,182.09,182.1,181.85,182.0,21286.0
2018-12-12 11:30:00,182.06,182.12,181.64,181.81,21402.0,182.06,182.12,181.64,181.81,21402.0
2018-12-12 11:35:00,181.87,181.96,181.65,181.75,8688.0,181.87,181.96,181.65,181.75,8688.0
2018-12-12 11:40:00,181.72,182.07,181.64,182.06,14491.0,181.72,182.07,181.64,182.06,14491.0
2018-12-12 11:45:00,182.0,182.16,181.83,182.11,23627.0,182.0,182.16,181.83,182.11,23627.0
2018-12-12 11:50:00,182.09,182.2,181.92,181.93,11074.0,182.09,182.2,181.92,181.93,11074.0
2018-12-12 11:55:00,181.93,181.93,181.58,181.87,16029.0,181.93,181.93,181.58,181.87,16029.0
2018-12-12 12:00:00,181.87,182.16,181.87,181.94,9748.0,181.87,182.16,181.87,181.94,9748.0
2018-12-12 12:05:00,181.94,182.02,181.51,181.71,33952.0,181.94,182.02,181.51,181.71,33952.0
2018-12-12 12:10:00,181.66,181.71,181.43,181.56,9146.0,181.66,181.71,181.43,181.56,9146.0
2018-12-12 12:15:00,181.59,181.75,181.41,181.75,7213.0,181.59,181.75,181.41,181.75,7213.0
2018-12-12 12:20:00,181.73,182.01,181.73,181.96,9329.0,181.73,182.01,181.73,181.96,9329.0
2018-12-12 12:25:00,181.98,182.19,181.9,182.19,10055.0,181.98,182.19,181.9,182.19,10055.0
2018-12-12 12:30:00,182.25,182.52,182.17,182.39,7306.0,182.25,182.52,182.17,182.39,7306.0
2018-12-12 12:35:00,182.35,182.47,182.14,182.32,9346.0,182.35,182.47,182.14,182.32,9346.0
2018-12-12 12:40:00,182.44,182.73,182.44,182.55,12331.0,182.44,182.73,182.44,182.55,12331.0
2018-12-12 12:45:00,182.5,182.62,182.18,182.62,7100.0,182.5,182.62,182.18,182.62,7100.0
2018-12-12 12:50:00,182.67,182.86,182.58,182.86,10950.0,182.67,182.86,182.58,182.86,10950.0
2018-12-12 12:55:00,182.86,182.94,182.79,182.93,9220.0,182.86,182.94,182.79,182.93,9220.0
2018-12-12 13:00:00,182.95,182.95,182.73,182.82,11266.0,182.95,182.95,182.73,182.82,11266.0
2018-12-12 13:05:00,182.83,182.88,182.61,182.66,8514.0,182.83,182.88,182.61,182.66,8514.0
2018-12-12 13:10:00,182.7,182.88,182.66,182.81,4800.0,182.7,182.88,182.66,182.81,4800.0
2018-12-12 13:15:00,182.84,182.89,182.75,182.82,5450.0,182.84,182.89,182.75,182.82,5450.0
2018-12-12 13:20:00,182.89,182.95,182.66,182.7,6500.0,182.89,182.95,182.66,182.7,6500.0
2018-12-12 13:25:00,182.62,182.64,182.44,182.47,8224.0,182.62,182.64,182.44,182.47,8224.0
2018-12-12 13:30:00,182.52,182.54,182.05,182.2,18188.0,182.52,182.54,182.05,182.2,18188.0
2018-12-12 13:35:00,182.21,182.21,181.89,182.12,9521.0,182.21,182.21,181.89,182.12,9521.0
2018-12-12 13:40:00,182.17,182.22,181.89,181.96,6163.0,182.17,182.22,181.89,181.96,6163.0
2018-12-12 13:45:00,181.97,182.02,181.9,181.95,21410.0,181.97,182.02,181.9,181.95,21410.0
2018-12-12 13:50:00,181.99,182.01,181.86,181.86,11767.0,181.99,182.01,181.86,181.86,11767.0
2018-12-12 13:55:00,181.87,181.96,181.68,181.93,11907.0,181.87,181.96,181.68,181.93,11907.0
2018-12-12 14:00:00,181.98,182.12,181.61,181.72,29093.0,181.98,182.12,181.61,181.72,29093.0
2018-12-12 14:05:00,181.61,181.97,181.45,181.85,40662.0,181.61,181.97,181.45,181.85,40662.0
2018-12-12 14:10:00,181.83,181.92,181.35,181.47,43895.0,181.83,181.92,181.35,181.47,43895.0
2018-12-12 14:15:00,181.37,181.5,181.24,181.48,15431.0,181.37,181.5,181.24,181.48,15431.0
2018-12-12 14:20:00,181.46,181.58,181.12,181.28,13410.0,181.46,181.58,181.12,181.28,13410.0
2018-12-12 14:25:00,181.28,181.39,180.68,180.68,30092.0,181.28,181.39,180.68,180.68,30092.0
2018-12-12 14:30:00,180.59,180.77,180.22,180.5,22848.0,180.59,180.77,180.22,180.5,22848.0
2018-12-12 14:35:00,180.5,180.55,180.32,180.35,13634.0,180.5,180.55,180.32,180.35,13634.0
2018-12-12 14:40:00,180.38,180.5,180.18,180.46,18072.0,180.38,180.5,180.18,180.46,18072.0
2018-12-12 14:45:00,180.41,180.56,180.08,180.29,16446.0,180.41,180.56,180.08,180.29,16446.0
2018-12-12 14:50:00,180.29,180.49,180.14,180.39,10600.0,180.29,180.49,180.14,180.39,10600.0
2018-12-12 14:55:00,180.33,181.16,180.32,181.16,48672.0,180.33,181.16,180.32,181.16,48672.0
2018-12-12 15:00:00,181.09,181.27,180.86,181.21,17260.0,181.09,181.27,180.86,181.21,17260.0
2018-12-12 15:05:00,181.18,181.6,181.15,181.53,12990.0,181.18,181.6,181.15,181.53,12990.0
2018-12-12 15:10:00,181.53,181.64,181.41,181.42,9002.0,181.53,181.64,181.41,181.42,9002.0
2018-12-12 15:15:00,181.43,181.45,180.9,181.06,14847.0,181.43,181.45,180.9,181.06,14847.0
2018-12-12 15:20:00,181.11,181.17,180.92,181.04,11758.0,181.11,181.17,180.92,181.04,11758.0
2018-12-12 15:25:00,181.06,181.38,180.83,180.94,16090.0,181.06,181.38,180.83,180.94,16090.0
2018-12-12 15:30:00,180.98,181.28,180.98,181.18,18047.0,180.98,181.28,180.98,181.18,18047.0
2018-12-12 15:35:00,181.16,181.63,181.15,181.56,21115.0,181.16,181.63,181.15,181.56,21115.0
2018-12-12 15:40:00,181.66,181.7,181.23,181.28,32390.0,181.66,181.7,181.23,181.28,32390.0
2018-12-12 15:45:00,181.25,181.26,181.07,181.09,42189.0,181.25,181.26,181.07,181.09,42189.0
2018-12-12 15:50:00,181.07,181.07,180.75,180.83,39049.0,181.07,181.07,180.75,180.83,39049.0
2018-12-12 15:55:00,180.8,180.81,179.61,179.61,189554.0,180.8,180.81,179.61,179.61,189554.0
2018-12-13 09:30:00,182.39,182.39,180.28,180.72,43893.0,182.39,182.39,180.28,180.72,43893.0
2018-12-13 09:35:00,180.52,182.09,180.29,181.9,41173.0,180.52,182.09,180.29,181.9,41173.0
2018-12-13 09:40:00,181.85,182.5,180.66,180.84,26010.0,181.85,182.5,180.66,180.84,26010.0
2018-12-13 09:45:00,180.6,181.62,180.6,181.38,41163.0,180.6,181.62,180.6,181.38,41163.0
2018-12-13 09:50:00,181.22,181.69,181.15,181.19,17727.0,181.22,181.69,181.15,181.19,17727.0
2018-12-13 09:55:00,181.19,181.59,181.07,181.09,17577.0,181.19,181.59,181.07,181.09,17577.0
2018-12-13 10:00:00,181.26,181.79,181.1,181.67,14821.0,181.26,181.79,181.1,181.67,14821.0
2018-12-13 10:05:00,181.77,182.08,181.4,181.93,39533.0,181.77,182.08,181.4,181.93,39533.0
2018-12-13 10:10:00,181.92,182.88,181.79,182.82,19167.0,181.92,182.88,181.79,182.82,19167.0
2018-12-13 10:15:00,182.85,183.1,182.34,182.74,18901.0,182.85,183.1,182.34,182.74,18901.0
2018-12-13 10:20:00,182.67,183.0,182.55,182.77,13067.0,182.67,183.0,182.55,182.77,13067.0
2018-12-13 10:25:00,182.81,183.05,182.34,182.66,29891.0,182.81,183.05,182.34,182.66,29891.0
2018-12-13 10:30:00,182.63,182.71,182.3,182.3,14240.0,182.63,182.71,182.3,182.3,14240.0
2018-12-13 10:35:00,182.29,182.84,182.19,182.54,16422.0,182.29,182.84,182.19,182.54,16422.0
2018-12-13 10:40:00,182.35,182.44,181.67,181.73,33250.0,182.35,182.44,181.67,181.73,33250.0
2018-12-13 10:45:00,181.92,182.11,181.27,181.27,17240.0,181.92,182.11,181.27,181.27,17240.0
2018-12-13 10:50:00,181.26,181.26,180.46,181.1,21329.0,181.26,181.26,180.46,181.1,21329.0
2018-12-13 10:55:00,181.15,181.61,181.0,181.6,11726.0,181.15,181.61,181.0,181.6,11726.0
2018-12-13 11:00:00,181.48,181.49,180.67,181.19,12984.0,181.48,181.49,180.67,181.19,12984.0
2018-12-13 11:05:00,181.19,181.55,181.01,181.39,30694.0,181.19,181.55,181.01,181.39,30694.0
2018-12-13 11:10:00,181.29,181.4,181.02,181.18,10722.0,181.29,181.4,181.02,181.18,10722.0
2018-12-13 11:15:00,181.15,181.35,180.8,181.08,22321.0,181.15,181.35,180.8,181.08,22321.0
2018-12-13 11:20:00,181.08,181.65,181.02,181.59,8035.0,181.08,181.65,181.02,181.59,8035.0
2018-12-13 11:25:00,181.61,181.84,181.56,181.74,6551.0,181.61,181.84,181.56,181.74,6551.0
2018-12-13 11:30:00,181.7,181.73,181.35,181.43,7050.0,181.7,181.73,181.35,181.43,7050.0
2018-12-13 11:35:00,181.36,181.69,181.15,181.5,6428.0,181.36,181.69,181.15,181.5,6428.0
2018-12-13 11:40:00,181.4,182.0,181.12,181.88,15731.0,181.4,182.0,181.12,181.88,15731.0
2018-12-13 11:45:00,181.87,181.87,181.31,181.38,5327.0,181.87,181.87,181.31,181.38,5327.0
2018-12-13 11:50:00,181.4,181.45,180.77,180.93,8656.0,181.4,181.45,180.77,180.93,8656.0
2018-12-13 11:55:00,180.73,181.4,180.72,180.83,6979.0,180.73,181.4,180.72,180.83,6979.0
2018-12-13 12:00:00,180.88,180.91,180.3,180.38,14137.0,180.88,180.91,180.3,180.38,14137.0
2018-12-13 12:05:00,180.47,180.87,180.44,180.87,10406.0,180.47,180.87,180.44,180.87,10406.0
2018-12-13 12:10:00,180.92,181.16,180.83,181.07,8950.0,180.92,181.16,180.83,181.07,8950.0
2018-12-13 12:15:00,181.03,181.23,180.73,181.08,5016.0,181.03,181.23,180.73,181.08,5016.0
2018-12-13 12:20:00,181.01,181.02,180.6,180.79,14009.0,181.01,181.02,180.6,180.79,14009.0
2018-12-13 12:25:00,180.8,180.91,180.57,180.87,6649.0,180.8,180.91,180.57,180.87,6649.0
2018-12-13 12:30:00,180.85,181.16,180.8,181.11,7527.0,180.85,181.16,180.8,181.11,7527.0
2018-12-13 12:35:00,181.16,181.41,181.16,181.41,5815.0,181.16,181.41,181.16,181.41,5815.0
2018-12-13 12:40:00,181.45,181.45,181.12,181.12,3070.0,181.45,181.45,181.12,181.12,3070.0
2018-12-13 12:45:00,181.19,181.3,180.99,181.27,3015.0,181.19,181.3,180.99,181.27,3015.0
2018-12-13 12:50:00,181.26,181.45,180.9,181.03,3891.0,181.26,181.45,180.9,181.03,3891.0
2018-12-13 12:55:00,181.02,181.19,180.84,181.08,4401.0,181.02,181.19,180.84,181.08,4401.0
2018-12-13 13:00:00,181.25,181.25,180.8,180.8,5121.0,181.25,181.25,180.8,180.8,5121.0
2018-12-13 13:05:00,180.79,180.93,180.57,180.93,5500.0,180.79,180.93,180.57,180.93,5500.0
2018-12-13 13:10:00,180.86,181.03,180.6,181.02,11653.0,180.86,181.03,180.6,181.02,11653.0
2018-12-13 13:15:00,180.89,181.08,180.85,180.85,9558.0,180.89,181.08,180.85,180.85,9558.0
2018-12-13 13:20:00,180.79,180.84,180.7,180.73,4789.0,180.79,180.84,180.7,180.73,4789.0
2018-12-13 13:25:00,180.73,180.73,180.21,180.53,9556.0,180.73,180.73,180.21,180.53,9556.0
2018-12-13 13:30:00,180.48,180.86,180.48,180.81,9147.0,180.48,180.86,180.48,180.81,9147.0
2018-12-13 13:35:00,180.82,181.25,180.68,181.25,15779.0,180.82,181.25,180.68,181.25,15779.0
2018-12-13 13:40:00,181.25,181.36,181.13,181.24,21220.0,181.25,181.36,181.13,181.24,21220.0
2018-12-13 13:45:00,181.23,181.23,180.83,180.84,4089.0,181.23,181.23,180.83,180.84,4089.0
2018-12-13 13:50:00,180.88,180.93,180.42,180.44,12223.0,180.88,180.93,180.42,180.44,12223.0
2018-12-13 13:55:00,180.43,180.63,180.32,180.4,9037.0,180.43,180.63,180.32,180.4,9037.0
2018-12-13 14:00:00,180.4,180.63,180.4,180.48,11384.0,180.4,180.63,180.4,180.48,11384.0
2018-12-13 14:05:00,180.48,180.57,180.09,180.17,9243.0,180.48,180.57,180.09,180.17,9243.0
2018-12-13 14:10:00,180.16,180.16,179.85,179.94,11764.0,180.16,180.16,179.85,179.94,11764.0
2018-12-13 14:15:00,179.92,180.0,179.69,179.77,8730.0,179.92,180.0,179.69,179.77,8730.0
2018-12-13 14:20:00,179.82,179.96,179.64,179.72,9808.0,179.82,179.96,179.64,179.72,9808.0
2018-12-13 14:25:00,179.75,179.92,179.33,179.79,12864.0,179.75,179.92,179.33,179.79,12864.0
2018-12-13 14:30:00,179.77,179.77,179.49,179.49,7176.0,179.77,179.77,179.49,179.49,7176.0
2018-12-13 14:35:00,179.46,179.74,179.2,179.62,13801.0,179.46,179.74,179.2,179.62,13801.0
2018-12-13 14:40:00,179.54,179.71,179.42,179.59,6894.0,179.54,179.71,179.42,179.59,6894.0
2018-12-13 14:45:00,179.65,179.8,179.53,179.6,14415.0,179.65,179.8,179.53,179.6,14415.0
2018-12-13 14:50:00,179.53,179.93,179.53,179.74,14514.0,179.53,179.93,179.53,179.74,14514.0
2018-12-13 14:55:00,179.67,179.91,179.67,179.8,6150.0,179.67,179.91,179.67,179.8,6150.0
2018-12-13 15:00:00,179.75,179.75,179.46,179.55,18294.0,179.75,179.75,179.46,179.55,18294.0
2018-12-13 15:05:00,179.56,179.62,179.4,179.43,14137.0,179.56,179.62,179.4,179.43,14137.0
2018-12-13 15:10:00,179.37,179.66,179.17,179.61,16619.0,179.37,179.66,179.17,179.61,16619.0
2018-12-13 15:15:00,179.65,180.0,179.65,179.87,16457.0,179.65,180.0,179.65,179.87,16457.0
2018-12-13 15:20:00,179.91,179.93,179.69,179.84,8619.0,179.91,179.93,179.69,179.84,8619.0
2018-12-13 15:25:00,179.83,179.98,179.65,179.65,9115.0,179.83,179.98,179.65,179.65,9115.0
2018-12-13 15:30:00,179.64,179.78,179.51,179.59,11815.0,179.64,179.78,179.51,179.59,11815.0
2018-12-13 15:35:00,179.62,179.65,179.18,179.55,16630.0,179.62,179.65,179.18,179.55,16630.0
2018-12-13 15:40:00,179.56,180.35,179.56,180.26,29641.0,179.56,180.35,179.56,180.26,29641.0
2018-12-13 15:45:00,180.31,180.47,180.0,180.12,30080.0,180.31,180.47,180.0,180.12,30080.0
2018-12-13 15:50:00,180.15,180.16,179.89,179.98,31861.0,180.15,180.16,179.89,179.98,31861.0
2018-12-13 15:55:00,179.99,180.18,179.79,179.9,67561.0,179.99,180.18,179.79,179.9,67561.0
2018-12-14 09:30:00,177.7,177.93,176.81,177.34,69168.0,177.7,177.93,176.81,177.34,69168.0
2018-12-14 09:35:00,177.29,177.56,176.6,177.27,24263.0,177.29,177.56,176.6,177.27,24263.0
2018-12-14 09:40:00,177.23,178.11,177.23,177.67,30877.0,177.23,178.11,177.23,177.67,30877.0
2018-12-14 09:45:00,177.64,178.31,177.63,178.06,16572.0,177.64,178.31,177.63,178.06,16572.0
2018-12-14 09:50:00,178.03,178.53,177.39,178.53,37615.0,178.03,178.53,177.39,178.53,37615.0
2018-12-14 09:55:00,178.46,178.98,178.08,178.47,34775.0,178.46,178.98,178.08,178.47,34775.0
2018-12-14 10:00:00,178.46,179.89,178.24,179.89,50236.0,178.46,179.89,178.24,179.89,50236.0
2018-12-14 10:05:00,179.89,179.89,178.59,178.59,57371.0,179.89,179.89,178.59,178.59,57371.0
2018-12-14 10:10:00,178.6,178.81,178.21,178.54,25447.0,178.6,178.81,178.21,178.54,25447.0
2018-12-14 10:15:00,178.65,180.0,178.65,179.82,16909.0,178.65,180.0,178.65,179.82,16909.0
2018-12-14 10:20:00,179.9,180.51,179.74,179.74,29376.0,179.9,180.51,179.74,179.74,29376.0
2018-12-14 10:25:00,179.74,179.87,178.67,178.67,32041.0,179.74,179.87,178.67,178.67,32041.0
2018-12-14 10:30:00,178.66,178.92,178.31,178.46,9384.0,178.66,178.92,178.31,178.46,9384.0
2018-12-14 10:35:00,178.46,179.6,178.45,179.45,21556.0,178.46,179.6,178.45,179.45,21556.0
2018-12-14 10:40:00,179.24,179.83,179.2,179.51,12850.0,179.24,179.83,179.2,179.51,12850.0
2018-12-14 10:45:00,179.51,179.93,179.31,179.44,17734.0,179.51,179.93,179.31,179.44,17734.0
2018-12-14 10:50:00,179.43,179.91,179.3,179.3,14693.0,179.43,179.91,179.3,179.3,14693.0
2018-12-14 10:55:00,179.35,179.39,178.74,178.95,17238.0,179.35,179.39,178.74,178.95,17238.0
2018-12-14 11:00:00,178.76,179.1,178.62,178.96,20743.0,178.76,179.1,178.62,178.96,20743.0
2018-12-14 11:05:00,179.06,179.24,178.8,178.82,13304.0,179.06,179.24,178.8,178.82,13304.0
2018-12-14 11:10:00,178.8,178.88,178.28,178.63,20944.0,178.8,178.88,178.28,178.63,20944.0
2018-12-14 11:15:00,178.56,178.91,178.55,178.91,10089.0,178.56,178.91,178.55,178.91,10089.0
2018-12-14 11:20:00,178.86,178.94,178.42,178.5,9180.0,178.86,178.94,178.42,178.5,9180.0
2018-12-14 11:25:00,178.56,179.25,178.44,179.06,7694.0,178.56,179.25,178.44,179.06,7694.0
2018-12-14 11:30:00,179.17,179.6,179.09,179.1,21928.0,179.17,179.6,179.09,179.1,21928.0
2018-12-14 11:35:00,179.11,179.24,178.63,178.72,12728.0,179.11,179.24,178.63,178.72,12728.0
2018-12-14 11:40:00,178.79,178.94,178.39,178.43,13056.0,178.79,178.94,178.39,178.43,13056.0
2018-12-14 11:45:00,178.29,178.35,178.07,178.14,10268.0,178.29,178.35,178.07,178.14,10268.0
2018-12-14 11:50:00,178.06,178.06,177.53,177.81,19594.0,178.06,178.06,177.53,177.81,19594.0
2018-12-14 11:55:00,177.98,178.0,177.38,177.5,14365.0,177.98,178.0,177.38,177.5,14365.0
2018-12-14 12:00:00,177.57,178.2,177.54,178.09,11852.0,177.57,178.2,177.54,178.09,11852.0
2018-12-14 12:05:00,178.11,178.47,177.98,178.34,12793.0,178.11,178.47,177.98,178.34,12793.0
2018-12-14 12:10:00,178.25,178.4,177.97,178.11,8899.0,178.25,178.4,177.97,178.11,8899.0
2018-12-14 12:15:00,178.1,178.69,177.99,178.62,6702.0,178.1,178.69,177.99,178.62,6702.0
2018-12-14 12:20:00,178.67,178.9,178.49,178.9,6900.0,178.67,178.9,178.49,178.9,6900.0
2018-12-14 12:25:00,178.9,178.9,178.38,178.55,14966.0,178.9,178.9,178.38,178.55,14966.0
2018-12-14 12:30:00,178.65,179.14,178.58,179.06,5755.0,178.65,179.14,178.58,179.06,5755.0
2018-12-14 12:35:00,179.01,179.28,179.0,179.04,5002.0,179.01,179.28,179.0,179.04,5002.0
2018-12-14 12:40:00,179.02,179.12,178.83,178.93,5541.0,179.02,179.12,178.83,178.93,5541.0
2018-12-14 12:45:00,178.96,179.01,178.83,178.93,5980.0,178.96,179.01,178.83,178.93,5980.0
2018-12-14 12:50:00,178.92,179.16,178.81,179.01,6096.0,178.92,179.16,178.81,179.01,6096.0
2018-12-14 12:55:00,178.98,179.08,178.76,178.82,4421.0,178.98,179.08,178.76,178.82,4421.0
2018-12-14 13:00:00,178.7,178.7,178.4,178.4,4865.0,178.7,178.7,178.4,178.4,4865.0
2018-12-14 13:05:00,178.53,178.94,178.43,178.87,6093.0,178.53,178.94,178.43,178.87,6093.0
2018-12-14 13:10:00,178.91,179.15,178.91,178.97,8649.0,178.91,179.15,178.91,178.97,8649.0
2018-12-14 13:15:00,178.98,179.07,178.6,178.7,9210.0,178.98,179.07,178.6,178.7,9210.0
2018-12-14 13:20:00,178.56,178.65,178.3,178.3,7744.0,178.56,178.65,178.3,178.3,7744.0
2018-12-14 13:25:00,178.39,178.64,178.21,178.5,6810.0,178.39,178.64,178.21,178.5,6810.0
2018-12-14 13:30:00,178.38,178.52,177.82,177.86,5700.0,178.38,178.52,177.82,177.86,5700.0
2018-12-14 13:35:00,177.94,178.28,177.86,178.28,4097.0,177.94,178.28,177.86,178.28,4097.0
2018-12-14 13:40:00,178.19,178.45,178.19,178.44,2407.0,178.19,178.45,178.19,178.44,2407.0
2018-12-14 13:45:00,178.35,178.63,178.34,178.54,7393.0,178.35,178.63,178.34,178.54,7393.0
2018-12-14 13:50:00,178.54,178.84,178.42,178.43,4049.0,178.54,178.84,178.42,178.43,4049.0
2018-12-14 13:55:00,178.49,178.63,178.36,178.49,4770.0,178.49,178.63,178.36,178.49,4770.0
2018-12-14 14:00:00,178.55,178.63,178.42,178.49,6234.0,178.55,178.63,178.42,178.49,6234.0
2018-12-14 14:05:00,178.69,178.88,178.68,178.72,6127.0,178.69,178.88,178.68,178.72,6127.0
2018-12-14 14:10:00,178.68,178.69,178.21,178.3,6768.0,178.68,178.69,178.21,178.3,6768.0
2018-12-14 14:15:00,178.25,178.45,177.98,178.06,11512.0,178.25,178.45,177.98,178.06,11512.0
2018-12-14 14:20:00,178.16,178.36,178.12,178.2,5095.0,178.16,178.36,178.12,178.2,5095.0
2018-12-14 14:25:00,178.23,178.28,177.94,178.19,7286.0,178.23,178.28,177.94,178.19,7286.0
2018-12-14 14:30:00,178.22,178.25,177.91,178.0,10285.0,178.22,178.25,177.91,178.0,10285.0
2018-12-14 14:35:00,177.95,178.0,177.25,177.31,27554.0,177.95,178.0,177.25,177.31,27554.0
2018-12-14 14:40:00,177.31,177.73,177.21,177.29,8182.0,177.31,177.73,177.21,177.29,8182.0
2018-12-14 14:45:00,177.29,177.4,177.07,177.18,7408.0,177.29,177.4,177.07,177.18,7408.0
2018-12-14 14:50:00,177.14,177.19,176.8,176.84,17688.0,177.14,177.19,176.8,176.84,17688.0
2018-12-14 14:55:00,176.84,177.52,176.84,177.46,17426.0,176.84,177.52,176.84,177.46,17426.0
2018-12-14 15:00:00,177.4,177.62,177.22,177.25,10234.0,177.4,177.62,177.22,177.25,10234.0
2018-12-14 15:05:00,177.2,177.25,176.75,176.75,8165.0,177.2,177.25,176.75,176.75,8165.0
2018-12-14 15:10:00,176.82,177.65,176.82,177.54,17049.0,176.82,177.65,176.82,177.54,17049.0
2018-12-14 15:15:00,177.55,177.8,177.39,177.8,29891.0,177.55,177.8,177.39,177.8,29891.0
2018-12-14 15:20:00,177.79,177.79,177.39,177.52,12716.0,177.79,177.79,177.39,177.52,12716.0
2018-12-14 15:25:00,177.53,177.53,177.28,177.28,11065.0,177.53,177.53,177.28,177.28,11065.0
2018-12-14 15:30:00,177.25,177.56,177.09,177.16,16997.0,177.25,177.56,177.09,177.16,16997.0
2018-12-14 15:35:00,177.11,177.18,176.87,177.09,23516.0,177.11,177.18,176.87,177.09,23516.0
2018-12-14 15:40:00,177.05,177.13,176.73,176.82,27010.0,177.05,177.13,176.73,176.82,27010.0
2018-12-14 15:45:00,176.76,176.8,176.48,176.68,37894.0,176.76,176.8,176.48,176.68,37894.0
2018-12-14 15:50:00,176.68,177.08,176.67,176.84,58512.0,176.68,177.08,176.67,176.84,58512.0
2018-12-14 15:55:00,176.87,177.69,176.87,177.51,174216.0,176.87,177.69,176.87,177.51,174216.0
2018-12-17 09:30:00,176.58,176.78,175.3,175.53,62625.0,176.58,176.78,175.3,175.53,62625.0
2018-12-17 09:35:00,175.56,176.21,175.5,175.76,23800.0,175.56,176.21,175.5,175.76,23800.0
2018-12-17 09:40:00,175.59,176.0,174.83,174.99,39963.0,175.59,176.0,174.83,174.99,39963.0
2018-12-17 09:45:00,174.9,175.4,174.49,174.58,26987.0,174.9,175.4,174.49,174.58,26987.0
2018-12-17 09:50:00,174.57,174.57,173.9,174.27,31309.0,174.57,174.57,173.9,174.27,31309.0
2018-12-17 09:55:00,174.36,174.47,174.09,174.24,25931.0,174.36,174.47,174.09,174.24,25931.0
2018-12-17 10:00:00,174.1,174.39,173.64,173.7,29118.0,174.1,174.39,173.64,173.7,29118.0
2018-12-17 10:05:00,173.68,173.77,173.1,173.62,59145.0,173.68,173.77,173.1,173.62,59145.0
2018-12-17 10:10:00,173.62,174.1,173.43,174.01,34632.0,173.62,174.1,173.43,174.01,34632.0
2018-12-17 10:15:00,174.03,174.33,173.5,173.69,39973.0,174.03,174.33,173.5,173.69,39973.0
2018-12-17 10:20:00,173.68,174.02,173.32,173.69,20940.0,173.68,174.02,173.32,173.69,20940.0
2018-12-17 10:25:00,173.77,174.4,173.66,173.96,25090.0,173.77,174.4,173.66,173.96,25090.0
2018-12-17 10:30:00,174.03,174.15,173.13,173.2,19694.0,174.03,174.15,173.13,173.2,19694.0
2018-12-17 10:35:00,173.22,173.32,172.62,173.21,30695.0,173.22,173.32,172.62,173.21,30695.0
2018-12-17 10:40:00,173.15,174.15,173.07,173.78,22879.0,173.15,174.15,173.07,173.78,22879.0
2018-12-17 10:45:00,173.85,173.98,173.5,173.8,28357.0,173.85,173.98,173.5,173.8,28357.0
2018-12-17 10:50:00,173.81,174.56,173.7,174.24,27167.0,173.81,174.56,173.7,174.24,27167.0
2018-12-17 10:55:00,174.11,174.65,174.03,174.31,32065.0,174.11,174.65,174.03,174.31,32065.0
2018-12-17 11:00:00,174.34,174.64,174.25,174.56,18838.0,174.34,174.64,174.25,174.56,18838.0
2018-12-17 11:05:00,174.56,174.64,174.05,174.06,20667.0,174.56,174.64,174.05,174.06,20667.0
2018-12-17 11:10:00,174.12,174.2,173.67,174.18,17824.0,174.12,174.2,173.67,174.18,17824.0
2018-12-17 11:15:00,174.17,174.33,173.81,173.91,23921.0,174.17,174.33,173.81,173.91,23921.0
2018-12-17 11:20:00,173.98,174.06,173.65,173.75,18192.0,173.98,174.06,173.65,173.75,18192.0
2018-12-17 11:25:00,173.79,173.92,173.67,173.76,40433.0,173.79,173.92,173.67,173.76,40433.0
2018-12-17 11:30:00,173.85,173.88,173.56,173.77,42153.0,173.85,173.88,173.56,173.77,42153.0
2018-12-17 11:35:00,173.68,173.84,173.55,173.72,9848.0,173.68,173.84,173.55,173.72,9848.0
2018-12-17 11:40:00,173.76,173.83,173.02,173.14,17072.0,173.76,173.83,173.02,173.14,17072.0
2018-12-17 11:45:00,173.18,173.34,172.82,173.3,34144.0,173.18,173.34,172.82,173.3,34144.0
2018-12-17 11:50:00,173.42,173.5,173.11,173.11,11242.0,173.42,173.5,173.11,173.11,11242.0
2018-12-17 11:55:00,173.26,173.4,172.92,173.07,24607.0,173.26,173.4,172.92,173.07,24607.0
2018-12-17 12:00:00,173.07,173.27,172.94,173.09,63458.0,173.07,173.27,172.94,173.09,63458.0
2018-12-17 12:05:00,173.09,173.37,172.95,172.95,15700.0,173.09,173.37,172.95,172.95,15700.0
2018-12-17 12:10:00,173.0,173.22,172.95,173.22,18934.0,173.0,173.22,172.95,173.22,18934.0
2018-12-17 12:15:00,173.23,173.29,173.0,173.29,17793.0,173.23,173.29,173.0,173.29,17793.0
2018-12-17 12:20:00,173.39,173.7,173.28,173.45,27386.0,173.39,173.7,173.28,173.45,27386.0
2018-12-17 12:25:00,173.33,174.12,173.31,173.98,46894.0,173.33,174.12,173.31,173.98,46894.0
2018-12-17 12:30:00,173.88,173.89,173.3,173.34,19477.0,173.88,173.89,173.3,173.34,19477.0
2018-12-17 12:35:00,173.44,174.22,173.34,174.05,45052.0,173.44,174.22,173.34,174.05,45052.0
2018-12-17 12:40:00,174.01,174.4,173.51,173.79,39755.0,174.01,174.4,173.51,173.79,39755.0
2018-12-17 12:45:00,173.7,175.43,173.65,174.87,116618.0,173.7,175.43,173.65,174.87,116618.0
2018-12-17 12:50:00,174.93,175.08,174.35,174.42,48811.0,174.93,175.08,174.35,174.42,48811.0
2018-12-17 12:55:00,174.51,174.69,174.21,174.25,39955.0,174.51,174.69,174.21,174.25,39955.0
2018-12-17 13:00:00,174.2,174.2,173.47,173.76,8613.0,174.2,174.2,173.47,173.76,8613.0
2018-12-17 13:05:00,173.68,174.09,173.56,173.87,6029.0,173.68,174.09,173.56,173.87,6029.0
2018-12-17 13:10:00,173.78,174.28,173.78,174.2,13914.0,173.78,174.28,173.78,174.2,13914.0
2018-12-17 13:15:00,174.22,174.22,173.84,173.95,9868.0,174.22,174.22,173.84,173.95,9868.0
2018-12-17 13:20:00,173.91,173.91,173.25,173.61,18212.0,173.91,173.91,173.25,173.61,18212.0
2018-12-17 13:25:00,173.7,173.83,173.43,173.43,5593.0,173.7,173.83,173.43,173.43,5593.0
2018-12-17 13:30:00,173.48,173.76,173.0,173.03,15038.0,173.48,173.76,173.0,173.03,15038.0
2018-12-17 13:35:00,173.01,173.17,172.66,172.92,27307.0,173.01,173.17,172.66,172.92,27307.0
2018-12-17 13:40:00,172.89,173.11,172.23,172.34,35911.0,172.89,173.11,172.23,172.34,35911.0
2018-12-17 13:45:00,172.32,172.33,171.63,171.69,46893.0,172.32,172.33,171.63,171.69,46893.0
2018-12-17 13:50:00,171.69,172.11,171.58,171.8,29130.0,171.69,172.11,171.58,171.8,29130.0
2018-12-17 13:55:00,171.9,172.07,171.2,171.2,25485.0,171.9,172.07,171.2,171.2,25485.0
2018-12-17 14:00:00,171.2,171.6,170.5,170.71,32963.0,171.2,171.6,170.5,170.71,32963.0
2018-12-17 14:05:00,170.71,171.06,170.47,170.82,32305.0,170.71,171.06,170.47,170.82,32305.0
2018-12-17 14:10:00,170.72,171.04,170.68,170.84,27263.0,170.72,171.04,170.68,170.84,27263.0
2018-12-17 14:15:00,170.91,170.98,170.6,170.74,15967.0,170.91,170.98,170.6,170.74,15967.0
2018-12-17 14:20:00,170.7,171.01,170.5,170.55,46515.0,170.7,171.01,170.5,170.55,46515.0
2018-12-17 14:25:00,170.47,171.09,169.51,169.58,93710.0,170.47,171.09,169.51,169.58,93710.0
2018-12-17 14:30:00,169.76,170.14,169.41,170.0,45563.0,169.76,170.14,169.41,170.0,45563.0
2018-12-17 14:35:00,170.01,170.07,169.78,170.04,20034.0,170.01,170.07,169.78,170.04,20034.0
2018-12-17 14:40:00,170.02,170.67,169.88,170.5,26246.0,170.02,170.67,169.88,170.5,26246.0
2018-12-17 14:45:00,170.55,170.87,170.34,170.45,16546.0,170.55,170.87,170.34,170.45,16546.0
2018-12-17 14:50:00,170.49,170.55,170.08,170.17,23617.0,170.49,170.55,170.08,170.17,23617.0
2018-12-17 14:55:00,170.1,170.29,169.87,170.06,23433.0,170.1,170.29,169.87,170.06,23433.0
2018-12-17 15:00:00,170.01,170.04,169.52,169.77,26660.0,170.01,170.04,169.52,169.77,26660.0
2018-12-17 15:05:00,169.82,170.21,169.5,169.5,26338.0,169.82,170.21,169.5,169.5,26338.0
2018-12-17 15:10:00,169.56,169.9,169.45,169.52,44782.0,169.56,169.9,169.45,169.52,44782.0
2018-12-17 15:15:00,169.49,169.57,169.1,169.15,58767.0,169.49,169.57,169.1,169.15,58767.0
2018-12-17 15:20:00,169.13,169.23,168.44,168.55,82958.0,169.13,169.23,168.44,168.55,82958.0
2018-12-17 15:25:00,168.64,168.64,168.0,168.2,54416.0,168.64,168.64,168.0,168.2,54416.0
2018-12-17 15:30:00,168.23,168.56,167.81,168.53,64664.0,168.23,168.56,167.81,168.53,64664.0
2018-12-17 15:35:00,168.46,168.65,168.18,168.32,70121.0,168.46,168.65,168.18,168.32,70121.0
2018-12-17 15:40:00,168.27,168.36,167.57,167.65,96425.0,168.27,168.36,167.57,167.65,96425.0
2018-12-17 15:45:00,167.64,168.04,167.53,167.82,116331.0,167.64,168.04,167.53,167.82,116331.0
2018-12-17 15:50:00,167.87,168.46,167.85,168.3,102621.0,167.87,168.46,167.85,168.3,102621.0
2018-12-17 15:55:00,168.21,170.23,168.2,170.18,370051.0,168.21,170.23,168.2,170.18,370051.0
2018-12-18 09:30:00,173.12,173.22,171.34,172.3,151691.0,173.12,173.22,171.34,172.3,151691.0
2018-12-18 09:35:00,172.45,172.8,171.5,171.81,57595.0,172.45,172.8,171.5,171.81,57595.0
2018-12-18 09:40:00,171.66,172.8,171.62,172.68,57235.0,171.66,172.8,171.62,172.68,57235.0
2018-12-18 09:45:00,172.75,173.29,172.52,172.56,56787.0,172.75,173.29,172.52,172.56,56787.0
2018-12-18 09:50:00,172.63,172.69,172.14,172.46,69154.0,172.63,172.69,172.14,172.46,69154.0
2018-12-18 09:55:00,172.46,172.96,172.14,172.2,35296.0,172.46,172.96,172.14,172.2,35296.0
2018-12-18 10:00:00,172.26,172.36,171.22,171.3,35219.0,172.26,172.36,171.22,171.3,35219.0
2018-12-18 10:05:00,171.21,171.28,170.8,171.11,38387.0,171.21,171.28,170.8,171.11,38387.0
2018-12-18 10:10:00,171.05,171.5,170.5,171.17,21845.0,171.05,171.5,170.5,171.17,21845.0
2018-12-18 10:15:00,171.32,171.62,170.65,170.99,20269.0,171.32,171.62,170.65,170.99,20269.0
2018-12-18 10:20:00,171.01,171.75,170.77,171.65,24256.0,171.01,171.75,170.77,171.65,24256.0
2018-12-18 10:25:00,171.71,171.72,171.11,171.11,22203.0,171.71,171.72,171.11,171.11,22203.0
2018-12-18 10:30:00,171.16,171.71,171.14,171.59,25470.0,171.16,171.71,171.14,171.59,25470.0
2018-12-18 10:35:00,171.66,171.81,171.34,171.63,14350.0,171.66,171.81,171.34,171.63,14350.0
2018-12-18 10:40:00,171.65,171.8,170.77,170.77,20365.0,171.65,171.8,170.77,170.77,20365.0
2018-12-18 10:45:00,170.77,171.11,170.33,170.71,32584.0,170.77,171.11,170.33,170.71,32584.0
2018-12-18 10:50:00,170.76,171.02,170.73,170.8,28656.0,170.76,171.02,170.73,170.8,28656.0
2018-12-18 10:55:00,170.77,170.96,170.27,170.39,17835.0,170.77,170.96,170.27,170.39,17835.0
2018-12-18 11:00:00,170.5,170.76,170.28,170.42,15616.0,170.5,170.76,170.28,170.42,15616.0
2018-12-18 11:05:00,170.43,170.56,170.21,170.49,14001.0,170.43,170.56,170.21,170.49,14001.0
2018-12-18 11:10:00,170.5,170.87,170.49,170.65,35068.0,170.5,170.87,170.49,170.65,35068.0
2018-12-18 11:15:00,170.64,170.67,170.24,170.62,36686.0,170.64,170.67,170.24,170.62,36686.0
2018-12-18 11:20:00,170.59,170.62,170.12,170.14,33967.0,170.59,170.62,170.12,170.14,33967.0
2018-12-18 11:25:00,170.15,170.49,169.94,170.41,23220.0,170.15,170.49,169.94,170.41,23220.0
2018-12-18 11:30:00,170.39,170.62,170.35,170.52,17933.0,170.39,170.62,170.35,170.52,17933.0
2018-12-18 11:35:00,170.5,170.69,170.2,170.22,15940.0,170.5,170.69,170.2,170.22,15940.0
2018-12-18 11:40:00,170.25,170.4,170.1,170.1,16780.0,170.25,170.4,170.1,170.1,16780.0
2018-12-18 11:45:00,170.1,170.42,170.01,170.26,8980.0,170.1,170.42,170.01,170.26,8980.0
2018-12-18 11:50:00,170.36,170.51,169.79,170.2,14811.0,170.36,170.51,169.79,170.2,14811.0
2018-12-18 11:55:00,170.18,170.18,169.45,169.5,19886.0,170.18,170.18,169.45,169.5,19886.0
2018-12-18 12:00:00,169.51,169.95,169.51,169.84,29468.0,169.51,169.95,169.51,169.84,29468.0
2018-12-18 12:05:00,169.81,170.22,169.74,169.92,27613.0,169.81,170.22,169.74,169.92,27613.0
2018-12-18 12:10:00,169.95,170.7,169.95,170.58,14793.0,169.95,170.7,169.95,170.58,14793.0
2018-12-18 12:15:00,170.63,170.65,170.24,170.4,25001.0,170.63,170.65,170.24,170.4,25001.0
2018-12-18 12:20:00,170.27,170.27,169.55,169.61,21617.0,170.27,170.27,169.55,169.61,21617.0
2018-12-18 12:25:00,169.57,169.71,169.27,169.27,13801.0,169.57,169.71,169.27,169.27,13801.0
2018-12-18 12:30:00,169.31,170.01,169.31,169.94,18118.0,169.31,170.01,169.31,169.94,18118.0
2018-12-18 12:35:00,169.9,170.29,169.78,169.96,8540.0,169.9,170.29,169.78,169.96,8540.0
2018-12-18 12:40:00,170.0,170.37,169.84,170.09,7813.0,170.0,170.37,169.84,170.09,7813.0
2018-12-18 12:45:00,170.09,170.27,169.65,169.88,23126.0,170.09,170.27,169.65,169.88,23126.0
2018-12-18 12:50:00,169.83,169.92,169.66,169.92,12022.0,169.83,169.92,169.66,169.92,12022.0
2018-12-18 12:55:00,170.06,170.25,169.82,170.11,19008.0,170.06,170.25,169.82,170.11,19008.0
2018-12-18 13:00:00,170.14,170.4,169.97,170.4,21710.0,170.14,170.4,169.97,170.4,21710.0
2018-12-18 13:05:00,170.43,170.44,169.95,170.06,12618.0,170.43,170.44,169.95,170.06,12618.0
2018-12-18 13:10:00,170.03,170.3,169.95,170.17,7071.0,170.03,170.3,169.95,170.17,7071.0
2018-12-18 13:15:00,170.17,170.17,169.89,169.91,19445.0,170.17,170.17,169.89,169.91,19445.0
2018-12-18 13:20:00,169.93,170.04,169.67,169.77,10706.0,169.93,170.04,169.67,169.77,10706.0
2018-12-18 13:25:00,169.72,169.92,169.51,169.63,12983.0,169.72,169.92,169.51,169.63,12983.0
2018-12-18 13:30:00,169.51,169.85,169.35,169.51,16980.0,169.51,169.85,169.35,169.51,16980.0
2018-12-18 13:35:00,169.54,169.73,169.4,169.4,5517.0,169.54,169.73,169.4,169.4,5517.0
2018-12-18 13:40:00,169.38,169.69,169.38,169.63,9064.0,169.38,169.69,169.38,169.63,9064.0
2018-12-18 13:45:00,169.55,169.65,169.44,169.65,6807.0,169.55,169.65,169.44,169.65,6807.0
2018-12-18 13:50:00,169.72,169.72,169.12,169.25,15837.0,169.72,169.72,169.12,169.25,15837.0
2018-12-18 13:55:00,169.23,169.56,169.16,169.56,4304.0,169.23,169.56,169.16,169.56,4304.0
2018-12-18 14:00:00,169.56,169.85,169.46,169.77,23546.0,169.56,169.85,169.46,169.77,23546.0
2018-12-18 14:05:00,169.85,170.01,169.72,169.99,14732.0,169.85,170.01,169.72,169.99,14732.0
2018-12-18 14:10:00,170.0,170.14,169.75,169.77,19253.0,170.0,170.14,169.75,169.77,19253.0
2018-12-18 14:15:00,169.82,169.85,169.43,169.47,10916.0,169.82,169.85,169.43,169.47,10916.0
2018-12-18 14:20:00,169.4,169.63,169.39,169.56,9551.0,169.4,169.63,169.39,169.56,9551.0
2018-12-18 14:25:00,169.53,169.88,169.41,169.7,11127.0,169.53,169.88,169.41,169.7,11127.0
2018-12-18 14:30:00,169.63,169.63,169.1,169.18,14021.0,169.63,169.63,169.1,169.18,14021.0
2018-12-18 14:35:00,169.07,169.15,168.89,169.07,16505.0,169.07,169.15,168.89,169.07,16505.0
2018-12-18 14:40:00,169.09,169.14,168.5,168.68,21391.0,169.09,169.14,168.5,168.68,21391.0
2018-12-18 14:45:00,168.53,168.63,168.34,168.43,10954.0,168.53,168.63,168.34,168.43,10954.0
2018-12-18 14:50:00,168.5,168.61,168.41,168.49,10301.0,168.5,168.61,168.41,168.49,10301.0
2018-12-18 14:55:00,168.42,168.48,168.0,168.01,10489.0,168.42,168.48,168.0,168.01,10489.0
2018-12-18 15:00:00,168.0,168.16,167.59,167.61,37178.0,168.0,168.16,167.59,167.61,37178.0
2018-12-18 15:05:00,167.61,167.85,167.21,167.45,30011.0,167.61,167.85,167.21,167.45,30011.0
2018-12-18 15:10:00,167.33,167.9,167.33,167.49,19006.0,167.33,167.9,167.33,167.49,19006.0
2018-12-18 15:15:00,167.56,168.18,167.54,167.81,23834.0,167.56,168.18,167.54,167.81,23834.0
2018-12-18 15:20:00,167.89,168.15,167.78,168.15,25611.0,167.89,168.15,167.78,168.15,25611.0
2018-12-18 15:25:00,168.13,168.13,167.37,167.69,20789.0,168.13,168.13,167.37,167.69,20789.0
2018-12-18 15:30:00,167.84,168.27,167.76,168.11,29245.0,167.84,168.27,167.76,168.11,29245.0
2018-12-18 15:35:00,168.16,168.46,167.86,168.07,25987.0,168.16,168.46,167.86,168.07,25987.0
2018-12-18 15:40:00,168.16,168.35,167.96,168.3,39471.0,168.16,168.35,167.96,168.3,39471.0
2018-12-18 15:45:00,168.36,168.74,168.25,168.54,52618.0,168.36,168.74,168.25,168.54,52618.0
2018-12-18 15:50:00,168.5,168.56,168.0,168.09,72566.0,168.5,168.56,168.0,168.09,72566.0
2018-12-18 15:55:00,168.1,168.2,167.44,167.57,181376.0,168.1,168.2,167.44,167.57,181376.0
2018-12-19 09:30:00,167.94,168.69,167.04,168.39,104464.0,167.94,168.69,167.04,168.39,104464.0
2018-12-19 09:35:00,168.39,169.0,168.03,168.35,33777.0,168.39,169.0,168.03,168.35,33777.0
2018-12-19 09:40:00,168.58,169.14,168.55,168.93,52198.0,168.58,169.14,168.55,168.93,52198.0
2018-12-19 09:45:00,169.04,169.04,168.05,168.29,60902.0,169.04,169.04,168.05,168.29,60902.0
2018-12-19 09:50:00,168.22,168.42,167.82,168.04,31262.0,168.22,168.42,167.82,168.04,31262.0
2018-12-19 09:55:00,168.05,168.75,168.04,168.15,45368.0,168.05,168.75,168.04,168.15,45368.0
2018-12-19 10:00:00,168.09,168.33,167.81,168.0,20431.0,168.09,168.33,167.81,168.0,20431.0
2018-12-19 10:05:00,167.94,168.28,167.81,168.0,18206.0,167.94,168.28,167.81,168.0,18206.0
2018-12-19 10:10:00,168.0,168.22,167.67,168.0,31049.0,168.0,168.22,167.67,168.0,31049.0
2018-12-19 10:15:00,167.99,168.34,167.57,167.83,29871.0,167.99,168.34,167.57,167.83,29871.0
2018-12-19 10:20:00,167.69,167.9,167.31,167.5,13642.0,167.69,167.9,167.31,167.5,13642.0
2018-12-19 10:25:00,167.41,167.67,167.18,167.41,13805.0,167.41,167.67,167.18,167.41,13805.0
2018-12-19 10:30:00,167.46,167.98,167.45,167.67,32129.0,167.46,167.98,167.45,167.67,32129.0
2018-12-19 10:35:00,167.64,168.04,167.42,167.59,29801.0,167.64,168.04,167.42,167.59,29801.0
2018-12-19 10:40:00,167.59,167.82,167.28,167.77,17477.0,167.59,167.82,167.28,167.77,17477.0
2018-12-19 10:45:00,167.77,167.96,167.63,167.63,20500.0,167.77,167.96,167.63,167.63,20500.0
2018-12-19 10:50:00,167.65,167.88,167.56,167.65,15938.0,167.65,167.88,167.56,167.65,15938.0
2018-12-19 10:55:00,167.61,167.64,167.14,167.34,33604.0,167.61,167.64,167.14,167.34,33604.0
2018-12-19 11:00:00,167.37,167.6,167.22,167.6,9180.0,167.37,167.6,167.22,167.6,9180.0
2018-12-19 11:05:00,167.53,167.58,167.22,167.22,17262.0,167.53,167.58,167.22,167.22,17262.0
2018-12-19 11:10:00,167.21,167.51,167.05,167.21,17326.0,167.21,167.51,167.05,167.21,17326.0
2018-12-19 11:15:00,167.23,167.36,167.08,167.36,16697.0,167.23,167.36,167.08,167.36,16697.0
2018-12-19 11:20:00,167.39,167.8,167.32,167.77,17388.0,167.39,167.8,167.32,167.77,17388.0
2018-12-19 11:25:00,167.77,167.82,167.58,167.6,22900.0,167.77,167.82,167.58,167.6,22900.0
2018-12-19 11:30:00,167.62,167.88,167.62,167.72,22367.0,167.62,167.88,167.62,167.72,22367.0
2018-12-19 11:35:00,167.78,167.82,167.61,167.75,16763.0,167.78,167.82,167.61,167.75,16763.0
2018-12-19 11:40:00,167.74,167.9,167.61,167.9,12707.0,167.74,167.9,167.61,167.9,12707.0
2018-12-19 11:45:00,167.84,168.04,167.65,167.93,28446.0,167.84,168.04,167.65,167.93,28446.0
2018-12-19 11:50:00,168.0,168.17,167.72,167.79,43052.0,168.0,168.17,167.72,167.79,43052.0
2018-12-19 11:55:00,167.87,168.0,167.7,167.89,20911.0,167.87,168.0,167.7,167.89,20911.0
2018-12-19 12:00:00,167.88,167.9,167.6,167.7,51514.0,167.88,167.9,167.6,167.7,51514.0
2018-12-19 12:05:00,167.73,168.13,167.71,168.13,67994.0,167.73,168.13,167.71,168.13,67994.0
2018-12-19 12:10:00,168.08,168.09,167.5,167.89,38880.0,168.08,168.09,167.5,167.89,38880.0
2018-12-19 12:15:00,167.83,168.05,167.74,167.86,24510.0,167.83,168.05,167.74,167.86,24510.0
2018-12-19 12:20:00,167.88,167.99,167.73,167.88,25307.0,167.88,167.99,167.73,167.88,25307.0
2018-12-19 12:25:00,167.87,167.88,167.46,167.55,28023.0,167.87,167.88,167.46,167.55,28023.0
2018-12-19 12:30:00,167.56,167.71,167.42,167.5,16686.0,167.56,167.71,167.42,167.5,16686.0
2018-12-19 12:35:00,167.52,167.59,167.26,167.36,10746.0,167.52,167.59,167.26,167.36,10746.0
2018-12-19 12:40:00,167.28,167.65,167.11,167.54,20106.0,167.28,167.65,167.11,167.54,20106.0
2018-12-19 12:45:00,167.52,167.58,167.24,167.35,9330.0,167.52,167.58,167.24,167.35,9330.0
2018-12-19 12:50:00,167.33,167.8,167.29,167.31,22933.0,167.33,167.8,167.29,167.31,22933.0
2018-12-19 12:55:00,167.34,167.65,167.29,167.45,19913.0,167.34,167.65,167.29,167.45,19913.0
2018-12-19 13:00:00,167.45,167.54,167.31,167.49,15088.0,167.45,167.54,167.31,167.49,15088.0
2018-12-19 13:05:00,167.41,167.52,166.7,167.02,25135.0,167.41,167.52,166.7,167.02,25135.0
2018-12-19 13:10:00,166.97,167.18,166.83,167.11,4635.0,166.97,167.18,166.83,167.11,4635.0
2018-12-19 13:15:00,167.02,167.09,166.85,166.99,8476.0,167.02,167.09,166.85,166.99,8476.0
2018-12-19 13:20:00,166.95,167.15,166.3,166.57,17472.0,166.95,167.15,166.3,166.57,17472.0
2018-12-19 13:25:00,166.58,166.71,166.41,166.66,10019.0,166.58,166.71,166.41,166.66,10019.0
2018-12-19 13:30:00,166.66,166.84,166.37,166.64,16265.0,166.66,166.84,166.37,166.64,16265.0
2018-12-19 13:35:00,166.66,166.74,166.55,166.7,9845.0,166.66,166.74,166.55,166.7,9845.0
2018-12-19 13:40:00,166.8,167.31,166.77,167.31,9650.0,166.8,167.31,166.77,167.31,9650.0
2018-12-19 13:45:00,167.34,167.5,167.21,167.45,23910.0,167.34,167.5,167.21,167.45,23910.0
2018-12-19 13:50:00,167.4,167.54,167.05,167.11,14890.0,167.4,167.54,167.05,167.11,14890.0
2018-12-19 13:55:00,167.06,167.64,167.06,167.5,18179.0,167.06,167.64,167.06,167.5,18179.0
2018-12-19 14:00:00,167.5,167.69,165.51,165.75,43915.0,167.5,167.69,165.51,165.75,43915.0
2018-12-19 14:05:00,165.68,166.03,164.9,165.12,59030.0,165.68,166.03,164.9,165.12,59030.0
2018-12-19 14:10:00,165.13,165.18,163.82,164.25,38081.0,165.13,165.18,163.82,164.25,38081.0
2018-12-19 14:15:00,164.31,165.2,164.11,165.15,34879.0,164.31,165.2,164.11,165.15,34879.0
2018-12-19 14:20:00,165.16,165.16,164.49,164.88,45457.0,165.16,165.16,164.49,164.88,45457.0
2018-12-19 14:25:00,164.77,165.32,164.5,165.11,43068.0,164.77,165.32,164.5,165.11,43068.0
2018-12-19 14:30:00,165.1,165.88,164.96,165.31,46003.0,165.1,165.88,164.96,165.31,46003.0
2018-12-19 14:35:00,165.34,165.5,165.02,165.27,28663.0,165.34,165.5,165.02,165.27,28663.0
2018-12-19 14:40:00,165.29,165.35,163.37,163.55,55086.0,165.29,165.35,163.37,163.55,55086.0
2018-12-19 14:45:00,163.36,163.86,162.77,163.28,65271.0,163.36,163.86,162.77,163.28,65271.0
2018-12-19 14:50:00,163.15,163.21,162.23,162.58,40561.0,163.15,163.21,162.23,162.58,40561.0
2018-12-19 14:55:00,162.55,162.63,161.42,161.97,35087.0,162.55,162.63,161.42,161.97,35087.0
2018-12-19 15:00:00,161.88,161.88,160.17,160.22,95074.0,161.88,161.88,160.17,160.22,95074.0
2018-12-19 15:05:00,160.21,161.38,160.0,161.29,69631.0,160.21,161.38,160.0,161.29,69631.0
2018-12-19 15:10:00,161.31,162.09,160.77,162.01,35381.0,161.31,162.09,160.77,162.01,35381.0
2018-12-19 15:15:00,162.01,162.14,160.62,161.0,46974.0,162.01,162.14,160.62,161.0,46974.0
2018-12-19 15:20:00,161.08,161.47,160.19,161.47,60624.0,161.08,161.47,160.19,161.47,60624.0
2018-12-19 15:25:00,161.38,161.61,160.45,160.45,62012.0,161.38,161.61,160.45,160.45,62012.0
2018-12-19 15:30:00,160.56,161.0,160.18,160.86,38008.0,160.56,161.0,160.18,160.86,38008.0
2018-12-19 15:35:00,160.92,160.92,160.36,160.63,57932.0,160.92,160.92,160.36,160.63,57932.0
2018-12-19 15:40:00,160.58,161.0,160.29,160.83,76494.0,160.58,161.0,160.29,160.83,76494.0
2018-12-19 15:45:00,160.9,161.6,160.81,161.6,66338.0,160.9,161.6,160.81,161.6,66338.0
2018-12-19 15:50:00,161.55,162.18,161.33,162.0,98632.0,161.55,162.18,161.33,162.0,98632.0
2018-12-19 15:55:00,161.88,162.65,161.88,162.48,327855.0,161.88,162.65,161.88,162.48,327855.0
2018-12-20 09:30:00,160.86,163.09,160.75,162.57,154116.0,160.86,163.09,160.75,162.57,154116.0
2018-12-20 09:35:00,162.55,162.69,161.45,162.63,75073.0,162.55,162.69,161.45,162.63,75073.0
2018-12-20 09:40:00,162.42,163.14,161.51,163.0,74542.0,162.42,163.14,161.51,163.0,74542.0
2018-12-20 09:45:00,163.01,163.4,162.52,163.0,55733.0,163.01,163.4,162.52,163.0,55733.0
2018-12-20 09:50:00,163.07,163.92,162.98,163.28,80730.0,163.07,163.92,162.98,163.28,80730.0
2018-12-20 09:55:00,163.31,163.97,163.25,163.87,38265.0,163.31,163.97,163.25,163.87,38265.0
2018-12-20 10:00:00,163.81,164.0,162.64,163.11,35193.0,163.81,164.0,162.64,163.11,35193.0
2018-12-20 10:05:00,163.21,163.92,163.19,163.77,50064.0,163.21,163.92,163.19,163.77,50064.0
2018-12-20 10:10:00,163.66,164.06,163.5,163.97,44625.0,163.66,164.06,163.5,163.97,44625.0
2018-12-20 10:15:00,163.96,164.11,163.54,163.86,38214.0,163.96,164.11,163.54,163.86,38214.0
2018-12-20 10:20:00,163.89,164.47,163.64,164.02,65971.0,163.89,164.47,163.64,164.02,65971.0
2018-12-20 10:25:00,164.13,164.33,163.83,163.95,52992.0,164.13,164.33,163.83,163.95,52992.0
2018-12-20 10:30:00,163.84,164.56,163.84,164.01,20888.0,163.84,164.56,163.84,164.01,20888.0
2018-12-20 10:35:00,164.05,164.55,163.67,164.45,39487.0,164.05,164.55,163.67,164.45,39487.0
2018-12-20 10:40:00,164.46,164.59,164.13,164.47,36173.0,164.46,164.59,164.13,164.47,36173.0
2018-12-20 10:45:00,164.4,164.4,163.58,163.62,21532.0,164.4,164.4,163.58,163.62,21532.0
2018-12-20 10:50:00,163.65,164.11,163.12,163.46,34741.0,163.65,164.11,163.12,163.46,34741.0
2018-12-20 10:55:00,163.42,164.59,163.37,164.34,72056.0,163.42,164.59,163.37,164.34,72056.0
2018-12-20 11:00:00,164.38,164.42,163.84,164.13,39080.0,164.38,164.42,163.84,164.13,39080.0
2018-12-20 11:05:00,164.22,164.5,163.8,164.02,39763.0,164.22,164.5,163.8,164.02,39763.0
2018-12-20 11:10:00,164.02,164.21,163.81,164.09,28152.0,164.02,164.21,163.81,164.09,28152.0
2018-12-20 11:15:00,164.04,164.54,163.97,164.48,76574.0,164.04,164.54,163.97,164.48,76574.0
2018-12-20 11:20:00,164.48,164.57,163.72,163.85,99755.0,164.48,164.57,163.72,163.85,99755.0
2018-12-20 11:25:00,163.85,164.45,163.56,163.85,89982.0,163.85,164.45,163.56,163.85,89982.0
2018-12-20 11:30:00,163.98,164.15,163.68,164.08,39120.0,163.98,164.15,163.68,164.08,39120.0
2018-12-20 11:35:00,164.09,164.32,163.38,163.39,49935.0,164.09,164.32,163.38,163.39,49935.0
2018-12-20 11:40:00,163.41,163.63,162.34,162.55,55333.0,163.41,163.63,162.34,162.55,55333.0
2018-12-20 11:45:00,162.61,162.75,162.24,162.27,33765.0,162.61,162.75,162.24,162.27,33765.0
2018-12-20 11:50:00,162.43,162.66,161.77,162.43,41643.0,162.43,162.66,161.77,162.43,41643.0
2018-12-20 11:55:00,162.38,163.33,162.33,162.66,37663.0,162.38,163.33,162.33,162.66,37663.0
2018-12-20 12:00:00,162.63,162.87,162.17,162.46,48379.0,162.63,162.87,162.17,162.46,48379.0
2018-12-20 12:05:00,162.3,162.35,161.85,161.87,46359.0,162.3,162.35,161.85,161.87,46359.0
2018-12-20 12:10:00,161.86,161.88,161.14,161.36,24670.0,161.86,161.88,161.14,161.36,24670.0
2018-12-20 12:15:00,161.39,162.36,161.31,162.35,31748.0,161.39,162.36,161.31,162.35,31748.0
2018-12-20 12:20:00,162.34,162.68,162.01,162.3,23940.0,162.34,162.68,162.01,162.3,23940.0
2018-12-20 12:25:00,162.23,162.67,162.12,162.31,27772.0,162.23,162.67,162.12,162.31,27772.0
2018-12-20 12:30:00,162.31,162.65,162.05,162.05,39472.0,162.31,162.65,162.05,162.05,39472.0
2018-12-20 12:35:00,162.06,162.13,161.61,161.9,50119.0,162.06,162.13,161.61,161.9,50119.0
2018-12-20 12:40:00,161.89,162.19,161.62,161.77,68339.0,161.89,162.19,161.62,161.77,68339.0
2018-12-20 12:45:00,161.73,161.82,161.38,161.58,47709.0,161.73,161.82,161.38,161.58,47709.0
2018-12-20 12:50:00,161.62,162.03,161.5,161.84,18727.0,161.62,162.03,161.5,161.84,18727.0
2018-12-20 12:55:00,161.77,162.6,161.65,162.39,51937.0,161.77,162.6,161.65,162.39,51937.0
2018-12-20 13:00:00,162.33,162.33,161.91,162.19,25435.0,162.33,162.33,161.91,162.19,25435.0
2018-12-20 13:05:00,162.08,162.17,161.3,161.4,28289.0,162.08,162.17,161.3,161.4,28289.0
2018-12-20 13:10:00,161.27,161.49,161.04,161.35,25760.0,161.27,161.49,161.04,161.35,25760.0
2018-12-20 13:15:00,161.34,161.8,161.34,161.7,23385.0,161.34,161.8,161.34,161.7,23385.0
2018-12-20 13:20:00,161.64,162.09,161.58,161.82,14170.0,161.64,162.09,161.58,161.82,14170.0
2018-12-20 13:25:00,161.95,162.05,161.71,161.88,8876.0,161.95,162.05,161.71,161.88,8876.0
2018-12-20 13:30:00,161.77,161.93,161.2,161.41,20830.0,161.77,161.93,161.2,161.41,20830.0
2018-12-20 13:35:00,161.31,161.44,160.8,161.09,29998.0,161.31,161.44,160.8,161.09,29998.0
2018-12-20 13:40:00,161.1,161.43,160.7,161.43,15729.0,161.1,161.43,160.7,161.43,15729.0
2018-12-20 13:45:00,161.36,161.45,161.13,161.37,13009.0,161.36,161.45,161.13,161.37,13009.0
2018-12-20 13:50:00,161.31,161.32,160.85,160.93,12221.0,161.31,161.32,160.85,160.93,12221.0
2018-12-20 13:55:00,161.0,161.23,160.88,160.88,11827.0,161.0,161.23,160.88,160.88,11827.0
2018-12-20 14:00:00,161.05,161.11,160.15,160.58,18864.0,161.05,161.11,160.15,160.58,18864.0
2018-12-20 14:05:00,160.41,160.94,160.3,160.61,13777.0,160.41,160.94,160.3,160.61,13777.0
2018-12-20 14:10:00,160.32,160.4,159.83,160.4,26273.0,160.32,160.4,159.83,160.4,26273.0
2018-12-20 14:15:00,160.42,160.8,160.19,160.63,29012.0,160.42,160.8,160.19,160.63,29012.0
2018-12-20 14:20:00,160.46,161.56,160.41,161.24,21892.0,160.46,161.56,160.41,161.24,21892.0
2018-12-20 14:25:00,161.25,161.84,160.92,161.65,10603.0,161.25,161.84,160.92,161.65,10603.0
2018-12-20 14:30:00,161.75,161.99,161.59,161.86,21617.0,161.75,161.99,161.59,161.86,21617.0
2018-12-20 14:35:00,161.88,162.4,161.88,162.01,41018.0,161.88,162.4,161.88,162.01,41018.0
2018-12-20 14:40:00,161.98,162.38,161.8,162.2,44937.0,161.98,162.38,161.8,162.2,44937.0
2018-12-20 14:45:00,162.13,162.69,161.95,162.45,23860.0,162.13,162.69,161.95,162.45,23860.0
2018-12-20 14:50:00,162.41,162.46,161.8,161.8,23986.0,162.41,162.46,161.8,161.8,23986.0
2018-12-20 14:55:00,161.89,162.03,161.34,161.92,25476.0,161.89,162.03,161.34,161.92,25476.0
2018-12-20 15:00:00,161.85,161.85,161.01,161.2,16202.0,161.85,161.85,161.01,161.2,16202.0
2018-12-20 15:05:00,161.3,161.6,160.84,161.55,11533.0,161.3,161.6,160.84,161.55,11533.0
2018-12-20 15:10:00,161.53,161.78,161.2,161.78,18979.0,161.53,161.78,161.2,161.78,18979.0
2018-12-20 15:15:00,161.86,161.89,161.54,161.65,13745.0,161.86,161.89,161.54,161.65,13745.0
2018-12-20 15:20:00,161.6,161.95,161.44,161.91,18608.0,161.6,161.95,161.44,161.91,18608.0
2018-12-20 15:25:00,161.77,161.82,161.26,161.33,23552.0,161.77,161.82,161.26,161.33,23552.0
2018-12-20 15:30:00,161.23,161.69,161.14,161.18,45517.0,161.23,161.69,161.14,161.18,45517.0
2018-12-20 15:35:00,161.3,161.65,161.14,161.45,29907.0,161.3,161.65,161.14,161.45,29907.0
2018-12-20 15:40:00,161.38,161.48,160.43,160.47,37320.0,161.38,161.48,160.43,160.47,37320.0
2018-12-20 15:45:00,160.35,160.64,160.1,160.43,48027.0,160.35,160.64,160.1,160.43,48027.0
2018-12-20 15:50:00,160.44,160.52,160.04,160.36,65751.0,160.44,160.52,160.04,160.36,65751.0
2018-12-20 15:55:00,160.33,160.46,159.97,160.37,247474.0,160.33,160.46,159.97,160.37,247474.0
2018-12-21 09:30:00,162.77,162.77,161.06,161.26,317146.0,162.77,162.77,161.06,161.26,317146.0
2018-12-21 09:35:00,161.1,162.5,160.87,162.17,49648.0,161.1,162.5,160.87,162.17,49648.0
2018-12-21 09:40:00,162.19,162.45,161.33,161.56,41340.0,162.19,162.45,161.33,161.56,41340.0
2018-12-21 09:45:00,161.68,161.68,160.77,161.05,37953.0,161.68,161.68,160.77,161.05,37953.0
2018-12-21 09:50:00,160.91,160.96,160.24,160.35,21205.0,160.91,160.96,160.24,160.35,21205.0
2018-12-21 09:55:00,160.36,161.08,160.36,161.0,21203.0,160.36,161.08,160.36,161.0,21203.0
2018-12-21 10:00:00,161.0,161.01,160.27,160.59,33285.0,161.0,161.01,160.27,160.59,33285.0
2018-12-21 10:05:00,160.63,160.82,160.19,160.29,52041.0,160.63,160.82,160.19,160.29,52041.0
2018-12-21 10:10:00,160.33,161.48,160.33,161.43,34572.0,160.33,161.48,160.33,161.43,34572.0
2018-12-21 10:15:00,161.48,162.67,161.32,162.29,83450.0,161.48,162.67,161.32,162.29,83450.0
2018-12-21 10:20:00,162.41,162.77,162.29,162.47,56795.0,162.41,162.77,162.29,162.47,56795.0
2018-12-21 10:25:00,162.38,162.44,162.01,162.44,14784.0,162.38,162.44,162.01,162.44,14784.0
2018-12-21 10:30:00,162.5,162.56,161.68,161.69,50093.0,162.5,162.56,161.68,161.69,50093.0
2018-12-21 10:35:00,161.69,161.9,161.55,161.8,14550.0,161.69,161.9,161.55,161.8,14550.0
2018-12-21 10:40:00,161.87,162.14,161.44,161.94,17812.0,161.87,162.14,161.44,161.94,17812.0
2018-12-21 10:45:00,161.76,162.3,161.76,161.98,44990.0,161.76,162.3,161.76,161.98,44990.0
2018-12-21 10:50:00,162.08,162.34,161.75,161.85,28549.0,162.08,162.34,161.75,161.85,28549.0
2018-12-21 10:55:00,161.88,162.06,161.53,161.55,33008.0,161.88,162.06,161.53,161.55,33008.0
2018-12-21 11:00:00,161.46,161.6,161.12,161.34,32046.0,161.46,161.6,161.12,161.34,32046.0
2018-12-21 11:05:00,161.35,161.54,160.81,160.96,38881.0,161.35,161.54,160.81,160.96,38881.0
2018-12-21 11:10:00,161.01,161.7,160.95,161.3,16809.0,161.01,161.7,160.95,161.3,16809.0
2018-12-21 11:15:00,161.3,161.96,161.22,161.75,19728.0,161.3,161.96,161.22,161.75,19728.0
2018-12-21 11:20:00,161.76,161.94,161.24,161.27,25302.0,161.76,161.94,161.24,161.27,25302.0
2018-12-21 11:25:00,161.22,161.88,161.16,161.69,33328.0,161.22,161.88,161.16,161.69,33328.0
2018-12-21 11:30:00,161.89,162.0,161.47,161.47,34999.0,161.89,162.0,161.47,161.47,34999.0
2018-12-21 11:35:00,161.4,161.81,161.18,161.59,28040.0,161.4,161.81,161.18,161.59,28040.0
2018-12-21 11:40:00,161.6,161.67,161.06,161.2,27675.0,161.6,161.67,161.06,161.2,27675.0
2018-12-21 11:45:00,161.36,161.39,160.45,160.45,24634.0,161.36,161.39,160.45,160.45,24634.0
2018-12-21 11:50:00,160.49,161.22,160.4,160.67,32773.0,160.49,161.22,160.4,160.67,32773.0
2018-12-21 11:55:00,160.72,160.74,159.74,159.83,41778.0,160.72,160.74,159.74,159.83,41778.0
2018-12-21 12:00:00,159.91,160.01,159.62,159.83,24099.0,159.91,160.01,159.62,159.83,24099.0
2018-12-21 12:05:00,159.75,159.95,159.48,159.73,67247.0,159.75,159.95,159.48,159.73,67247.0
2018-12-21 12:10:00,159.76,160.1,159.5,159.5,48801.0,159.76,160.1,159.5,159.5,48801.0
2018-12-21 12:15:00,159.58,160.05,159.47,159.64,10833.0,159.58,160.05,159.47,159.64,10833.0
2018-12-21 12:20:00,159.72,159.93,159.52,159.58,15757.0,159.72,159.93,159.52,159.58,15757.0
2018-12-21 12:25:00,159.69,159.7,159.03,159.18,32136.0,159.69,159.7,159.03,159.18,32136.0
2018-12-21 12:30:00,159.12,159.35,158.67,159.08,21195.0,159.12,159.35,158.67,159.08,21195.0
2018-12-21 12:35:00,159.01,159.53,158.96,159.31,13551.0,159.01,159.53,158.96,159.31,13551.0
2018-12-21 12:40:00,159.46,159.65,159.15,159.65,11266.0,159.46,159.65,159.15,159.65,11266.0
2018-12-21 12:45:00,159.64,160.0,159.34,159.53,16812.0,159.64,160.0,159.34,159.53,16812.0
2018-12-21 12:50:00,159.44,159.49,158.84,158.84,16526.0,159.44,159.49,158.84,158.84,16526.0
2018-12-21 12:55:00,158.94,159.41,158.69,158.92,15815.0,158.94,159.41,158.69,158.92,15815.0
2018-12-21 13:00:00,159.19,159.63,159.04,159.24,10118.0,159.19,159.63,159.04,159.24,10118.0
2018-12-21 13:05:00,159.18,159.5,158.89,159.4,11273.0,159.18,159.5,158.89,159.4,11273.0
2018-12-21 13:10:00,159.51,159.54,159.01,159.21,6803.0,159.51,159.54,159.01,159.21,6803.0
2018-12-21 13:15:00,159.16,159.35,158.92,159.13,9941.0,159.16,159.35,158.92,159.13,9941.0
2018-12-21 13:20:00,159.1,159.5,159.03,159.28,10310.0,159.1,159.5,159.03,159.28,10310.0
2018-12-21 13:25:00,159.42,159.68,159.0,159.15,18598.0,159.42,159.68,159.0,159.15,18598.0
2018-12-21 13:30:00,159.16,159.71,159.04,159.71,9308.0,159.16,159.71,159.04,159.71,9308.0
2018-12-21 13:35:00,159.72,159.75,159.39,159.73,8183.0,159.72,159.75,159.39,159.73,8183.0
2018-12-21 13:40:00,159.75,160.24,159.59,160.12,16322.0,159.75,160.24,159.59,160.12,16322.0
2018-12-21 13:45:00,160.07,160.15,159.58,159.72,15143.0,160.07,160.15,159.58,159.72,15143.0
2018-12-21 13:50:00,159.88,160.07,159.3,159.62,8122.0,159.88,160.07,159.3,159.62,8122.0
2018-12-21 13:55:00,159.63,159.85,159.45,159.81,18284.0,159.63,159.85,159.45,159.81,18284.0
2018-12-21 14:00:00,159.78,160.04,159.64,159.7,20255.0,159.78,160.04,159.64,159.7,20255.0
2018-12-21 14:05:00,159.66,160.0,159.6,159.62,8068.0,159.66,160.0,159.6,159.62,8068.0
2018-12-21 14:10:00,159.64,159.71,159.05,159.09,13641.0,159.64,159.71,159.05,159.09,13641.0
2018-12-21 14:15:00,159.24,159.52,159.07,159.44,12524.0,159.24,159.52,159.07,159.44,12524.0
2018-12-21 14:20:00,159.33,159.66,159.23,159.53,17381.0,159.33,159.66,159.23,159.53,17381.0
2018-12-21 14:25:00,159.53,159.78,159.35,159.53,24491.0,159.53,159.78,159.35,159.53,24491.0
2018-12-21 14:30:00,159.53,159.53,159.17,159.41,14067.0,159.53,159.53,159.17,159.41,14067.0
2018-12-21 14:35:00,159.37,159.68,159.29,159.67,18220.0,159.37,159.68,159.29,159.67,18220.0
2018-12-21 14:40:00,159.54,159.71,159.34,159.4,26331.0,159.54,159.71,159.34,159.4,26331.0
2018-12-21 14:45:00,159.5,159.78,159.38,159.64,28725.0,159.5,159.78,159.38,159.64,28725.0
2018-12-21 14:50:00,159.66,160.18,159.5,159.52,24216.0,159.66,160.18,159.5,159.52,24216.0
2018-12-21 14:55:00,159.44,159.69,159.18,159.41,29509.0,159.44,159.69,159.18,159.41,29509.0
2018-12-21 15:00:00,159.54,159.65,159.35,159.5,8641.0,159.54,159.65,159.35,159.5,8641.0
2018-12-21 15:05:00,159.44,159.47,159.0,159.19,16843.0,159.44,159.47,159.0,159.19,16843.0
2018-12-21 15:10:00,159.17,159.17,158.22,158.33,24070.0,159.17,159.17,158.22,158.33,24070.0
2018-12-21 15:15:00,158.37,158.37,158.0,158.06,30445.0,158.37,158.37,158.0,158.06,30445.0
2018-12-21 15:20:00,158.05,158.09,157.4,157.46,45562.0,158.05,158.09,157.4,157.46,45562.0
2018-12-21 15:25:00,157.42,157.42,156.58,156.67,27541.0,157.42,157.42,156.58,156.67,27541.0
2018-12-21 15:30:00,156.66,156.96,156.62,156.93,38197.0,156.66,156.96,156.62,156.93,38197.0
2018-12-21 15:35:00,156.85,156.94,156.38,156.43,45688.0,156.85,156.94,156.38,156.43,45688.0
2018-12-21 15:40:00,156.41,157.01,156.25,156.64,43751.0,156.41,157.01,156.25,156.64,43751.0
2018-12-21 15:45:00,156.66,157.17,156.63,156.78,67803.0,156.66,157.17,156.63,156.78,67803.0
2018-12-21 15:50:00,156.8,157.25,156.62,157.14,91369.0,156.8,157.25,156.62,157.14,91369.0
2018-12-21 15:55:00,157.17,157.7,156.95,157.42,293907.0,157.17,157.7,156.95,157.42,293907.0
2018-12-24 09:30:00,155.29,157.89,155.25,157.89,102610.0,155.29,157.89,155.25,157.89,102610.0
2018-12-24 09:35:00,157.93,157.93,156.52,156.91,49621.0,157.93,157.93,156.52,156.91,49621.0
2018-12-24 09:40:00,157.16,157.29,155.91,156.0,22784.0,157.16,157.29,155.91,156.0,22784.0
2018-12-24 09:45:00,155.86,156.25,155.4,156.05,33696.0,155.86,156.25,155.4,156.05,33696.0
2018-12-24 09:50:00,156.0,156.94,155.97,156.4,25168.0,156.0,156.94,155.97,156.4,25168.0
2018-12-24 09:55:00,156.52,157.17,156.21,157.17,38693.0,156.52,157.17,156.21,157.17,38693.0
2018-12-24 10:00:00,157.37,158.35,157.25,157.92,35823.0,157.37,158.35,157.25,157.92,35823.0
2018-12-24 10:05:00,157.86,158.35,157.37,158.35,30351.0,157.86,158.35,157.37,158.35,30351.0
2018-12-24 10:10:00,158.35,158.99,158.22,158.79,43624.0,158.35,158.99,158.22,158.79,43624.0
2018-12-24 10:15:00,158.71,158.98,158.23,158.63,17982.0,158.71,158.98,158.23,158.63,17982.0
2018-12-24 10:20:00,158.76,159.11,158.45,159.0,21813.0,158.76,159.11,158.45,159.0,21813.0
2018-12-24 10:25:00,158.86,159.0,158.53,158.93,25870.0,158.86,159.0,158.53,158.93,25870.0
2018-12-24 10:30:00,159.0,159.36,158.65,159.12,24495.0,159.0,159.36,158.65,159.12,24495.0
2018-12-24 10:35:00,159.15,159.94,159.15,159.64,37107.0,159.15,159.94,159.15,159.64,37107.0
2018-12-24 10:40:00,159.69,160.78,159.67,160.55,67117.0,159.69,160.78,159.67,160.55,67117.0
2018-12-24 10:45:00,160.56,160.73,160.07,160.6,20827.0,160.56,160.73,160.07,160.6,20827.0
2018-12-24 10:50:00,160.65,160.8,160.22,160.52,47465.0,160.65,160.8,160.22,160.52,47465.0
2018-12-24 10:55:00,160.53,160.78,160.17,160.74,39847.0,160.53,160.78,160.17,160.74,39847.0
2018-12-24 11:00:00,160.75,161.18,160.27,160.5,35406.0,160.75,161.18,160.27,160.5,35406.0
2018-12-24 11:05:00,160.55,161.18,159.83,161.18,26211.0,160.55,161.18,159.83,161.18,26211.0
2018-12-24 11:10:00,161.18,161.45,160.66,161.45,19488.0,161.18,161.45,160.66,161.45,19488.0
2018-12-24 11:15:00,161.31,161.32,160.49,160.95,23936.0,161.31,161.32,160.49,160.95,23936.0
2018-12-24 11:20:00,160.86,161.27,160.54,161.1,26588.0,160.86,161.27,160.54,161.1,26588.0
2018-12-24 11:25:00,161.09,161.3,160.94,161.05,31216.0,161.09,161.3,160.94,161.05,31216.0
2018-12-24 11:30:00,161.13,161.35,160.78,161.14,28131.0,161.13,161.35,160.78,161.14,28131.0
2018-12-24 11:35:00,161.2,161.25,160.85,161.06,20898.0,161.2,161.25,160.85,161.06,20898.0
2018-12-24 11:40:00,161.15,161.48,160.85,160.96,29371.0,161.15,161.48,160.85,160.96,29371.0
2018-12-24 11:45:00,161.01,161.16,160.21,160.27,40293.0,161.01,161.16,160.21,160.27,40293.0
2018-12-24 11:50:00,160.21,160.73,160.21,160.73,23843.0,160.21,160.73,160.21,160.73,23843.0
2018-12-24 11:55:00,160.62,160.77,160.22,160.48,19671.0,160.62,160.77,160.22,160.48,19671.0
2018-12-24 12:00:00,160.51,161.05,160.51,160.98,23341.0,160.51,161.05,160.51,160.98,23341.0
2018-12-24 12:05:00,161.0,161.0,160.42,160.42,19947.0,161.0,161.0,160.42,160.42,19947.0
2018-12-24 12:10:00,160.52,160.65,160.11,160.3,21379.0,160.52,160.65,160.11,160.3,21379.0
2018-12-24 12:15:00,160.21,160.43,160.05,160.34,23852.0,160.21,160.43,160.05,160.34,23852.0
2018-12-24 12:20:00,160.31,160.34,159.53,159.77,33375.0,160.31,160.34,159.53,159.77,33375.0
2018-12-24 12:25:00,159.7,160.21,159.22,159.27,47799.0,159.7,160.21,159.22,159.27,47799.0
2018-12-24 12:30:00,159.41,159.8,159.05,159.13,28856.0,159.41,159.8,159.05,159.13,28856.0
2018-12-24 12:35:00,159.18,159.3,158.94,158.99,22615.0,159.18,159.3,158.94,158.99,22615.0
2018-12-24 12:40:00,159.05,159.23,158.5,158.65,26717.0,159.05,159.23,158.5,158.65,26717.0
2018-12-24 12:45:00,158.58,158.85,158.19,158.27,37674.0,158.58,158.85,158.19,158.27,37674.0
2018-12-24 12:50:00,158.28,158.55,157.93,158.51,39377.0,158.28,158.55,157.93,158.51,39377.0
2018-12-24 12:55:00,158.47,158.47,155.74,156.75,296959.0,158.47,158.47,155.74,156.75,296959.0
2018-12-26 09:30:00,158.32,158.82,157.48,157.7,48917.0,158.32,158.82,157.48,157.7,48917.0
2018-12-26 09:35:00,157.77,159.41,157.37,159.05,63627.0,157.77,159.41,157.37,159.05,63627.0
2018-12-26 09:40:00,158.98,159.33,158.12,158.16,41497.0,158.98,159.33,158.12,158.16,41497.0
2018-12-26 09:45:00,158.03,158.41,157.6,157.79,12799.0,158.03,158.41,157.6,157.79,12799.0
2018-12-26 09:50:00,157.8,158.36,157.8,158.08,11803.0,157.8,158.36,157.8,158.08,11803.0
2018-12-26 09:55:00,158.09,158.1,156.46,156.53,39569.0,158.09,158.1,156.46,156.53,39569.0
2018-12-26 10:00:00,156.68,157.18,156.08,156.08,18809.0,156.68,157.18,156.08,156.08,18809.0
2018-12-26 10:05:00,156.07,156.56,155.44,156.47,48466.0,156.07,156.56,155.44,156.47,48466.0
2018-12-26 10:10:00,156.57,156.67,155.36,155.5,30758.0,156.57,156.67,155.36,155.5,30758.0
2018-12-26 10:15:00,155.4,156.1,155.33,155.57,49256.0,155.4,156.1,155.33,155.57,49256.0
2018-12-26 10:20:00,155.45,156.4,155.36,156.3,39802.0,155.45,156.4,155.36,156.3,39802.0
2018-12-26 10:25:00,156.39,157.0,156.26,156.39,28577.0,156.39,157.0,156.26,156.39,28577.0
2018-12-26 10:30:00,156.47,156.9,156.14,156.53,12093.0,156.47,156.9,156.14,156.53,12093.0
2018-12-26 10:35:00,156.42,156.48,156.14,156.26,20487.0,156.42,156.48,156.14,156.26,20487.0
2018-12-26 10:40:00,156.23,156.47,156.13,156.38,13961.0,156.23,156.47,156.13,156.38,13961.0
2018-12-26 10:45:00,156.25,156.8,156.13,156.29,19897.0,156.25,156.8,156.13,156.29,19897.0
2018-12-26 10:50:00,156.37,156.68,155.57,155.61,24056.0,156.37,156.68,155.57,155.61,24056.0
2018-12-26 10:55:00,155.63,155.95,154.83,155.03,40663.0,155.63,155.95,154.83,155.03,40663.0
2018-12-26 11:00:00,155.17,155.64,154.61,155.58,32413.0,155.17,155.64,154.61,155.58,32413.0
2018-12-26 11:05:00,155.55,155.89,155.09,155.48,12880.0,155.55,155.89,155.09,155.48,12880.0
2018-12-26 11:10:00,155.7,156.09,155.65,155.95,11822.0,155.7,156.09,155.65,155.95,11822.0
2018-12-26 11:15:00,155.93,156.82,155.85,156.82,29728.0,155.93,156.82,155.85,156.82,29728.0
2018-12-26 11:20:00,156.69,157.17,156.61,156.82,16363.0,156.69,157.17,156.61,156.82,16363.0
2018-12-26 11:25:00,157.05,157.48,156.9,157.26,6406.0,157.05,157.48,156.9,157.26,6406.0
2018-12-26 11:30:00,157.39,157.61,157.14,157.15,9511.0,157.39,157.61,157.14,157.15,9511.0
2018-12-26 11:35:00,157.19,157.75,157.07,157.51,22612.0,157.19,157.75,157.07,157.51,22612.0
2018-12-26 11:40:00,157.5,157.64,157.3,157.3,11961.0,157.5,157.64,157.3,157.3,11961.0
2018-12-26 11:45:00,157.26,157.37,156.98,157.16,19205.0,157.26,157.37,156.98,157.16,19205.0
2018-12-26 11:50:00,157.13,157.3,156.89,157.17,7625.0,157.13,157.3,156.89,157.17,7625.0
2018-12-26 11:55:00,157.27,158.07,157.25,158.0,41642.0,157.27,158.07,157.25,158.0,41642.0
2018-12-26 12:00:00,158.2,158.43,157.95,158.14,30295.0,158.2,158.43,157.95,158.14,30295.0
2018-12-26 12:05:00,158.18,158.45,158.06,158.31,14493.0,158.18,158.45,158.06,158.31,14493.0
2018-12-26 12:10:00,158.23,158.63,158.23,158.58,9890.0,158.23,158.63,158.23,158.58,9890.0
2018-12-26 12:15:00,158.5,158.58,157.62,157.83,61843.0,158.5,158.58,157.62,157.83,61843.0
2018-12-26 12:20:00,157.9,158.14,157.75,157.87,17082.0,157.9,158.14,157.75,157.87,17082.0
2018-12-26 12:25:00,158.05,158.49,157.94,157.99,25874.0,158.05,158.49,157.94,157.99,25874.0
2018-12-26 12:30:00,158.09,158.33,157.98,158.25,8336.0,158.09,158.33,157.98,158.25,8336.0
2018-12-26 12:35:00,158.39,158.5,157.96,158.22,32165.0,158.39,158.5,157.96,158.22,32165.0
2018-12-26 12:40:00,158.28,158.47,157.93,158.43,14529.0,158.28,158.47,157.93,158.43,14529.0
2018-12-26 12:45:00,158.47,158.68,158.41,158.41,14657.0,158.47,158.68,158.41,158.41,14657.0
2018-12-26 12:50:00,158.54,159.0,158.49,158.94,11940.0,158.54,159.0,158.49,158.94,11940.0
2018-12-26 12:55:00,158.88,159.09,158.69,158.73,27404.0,158.88,159.09,158.69,158.73,27404.0
2018-12-26 13:00:00,158.89,158.9,158.31,158.44,24429.0,158.89,158.9,158.31,158.44,24429.0
2018-12-26 13:05:00,158.42,158.51,158.11,158.42,11292.0,158.42,158.51,158.11,158.42,11292.0
2018-12-26 13:10:00,158.37,158.44,158.08,158.25,21656.0,158.37,158.44,158.08,158.25,21656.0
2018-12-26 13:15:00,158.25,158.32,158.06,158.27,28791.0,158.25,158.32,158.06,158.27,28791.0
2018-12-26 13:20:00,158.36,159.34,158.27,159.32,36780.0,158.36,159.34,158.27,159.32,36780.0
2018-12-26 13:25:00,159.17,159.24,158.68,158.85,44151.0,159.17,159.24,158.68,158.85,44151.0
2018-12-26 13:30:00,158.87,159.15,158.8,158.91,11240.0,158.87,159.15,158.8,158.91,11240.0
2018-12-26 13:35:00,158.92,159.24,158.79,159.16,14428.0,158.92,159.24,158.79,159.16,14428.0
2018-12-26 13:40:00,159.21,159.39,159.12,159.12,7782.0,159.21,159.39,159.12,159.12,7782.0
2018-12-26 13:45:00,159.24,159.26,158.96,158.96,14864.0,159.24,159.26,158.96,158.96,14864.0
2018-12-26 13:50:00,158.96,159.33,158.91,159.2,32978.0,158.96,159.33,158.91,159.2,32978.0
2018-12-26 13:55:00,159.2,159.44,159.11,159.42,21173.0,159.2,159.44,159.11,159.42,21173.0
2018-12-26 14:00:00,159.46,159.55,159.18,159.41,14843.0,159.46,159.55,159.18,159.41,14843.0
2018-12-26 14:05:00,159.35,159.77,158.99,159.69,38019.0,159.35,159.77,158.99,159.69,38019.0
2018-12-26 14:10:00,159.76,160.03,159.55,159.58,28047.0,159.76,160.03,159.55,159.58,28047.0
2018-12-26 14:15:00,159.64,159.85,159.13,159.14,9911.0,159.64,159.85,159.13,159.14,9911.0
2018-12-26 14:20:00,159.31,159.45,159.1,159.45,5770.0,159.31,159.45,159.1,159.45,5770.0
2018-12-26 14:25:00,159.38,159.38,159.08,159.24,6122.0,159.38,159.38,159.08,159.24,6122.0
2018-12-26 14:30:00,159.28,159.81,159.22,159.72,10703.0,159.28,159.81,159.22,159.72,10703.0
2018-12-26 14:35:00,159.82,159.82,159.55,159.7,9277.0,159.82,159.82,159.55,159.7,9277.0
2018-12-26 14:40:00,159.79,159.88,159.36,159.7,11047.0,159.79,159.88,159.36,159.7,11047.0
2018-12-26 14:45:00,159.67,159.68,159.31,159.51,8632.0,159.67,159.68,159.31,159.51,8632.0
2018-12-26 14:50:00,159.5,159.79,159.5,159.59,7410.0,159.5,159.79,159.5,159.59,7410.0
2018-12-26 14:55:00,159.51,160.0,159.51,160.0,10177.0,159.51,160.0,159.51,160.0,10177.0
2018-12-26 15:00:00,159.95,160.08,159.62,159.86,12503.0,159.95,160.08,159.62,159.86,12503.0
2018-12-26 15:05:00,159.87,160.25,159.87,160.12,12116.0,159.87,160.25,159.87,160.12,12116.0
2018-12-26 15:10:00,160.21,160.33,159.98,160.25,17080.0,160.21,160.33,159.98,160.25,17080.0
2018-12-26 15:15:00,160.26,160.78,160.01,160.45,26349.0,160.26,160.78,160.01,160.45,26349.0
2018-12-26 15:20:00,160.53,160.91,160.46,160.91,23781.0,160.53,160.91,160.46,160.91,23781.0
2018-12-26 15:25:00,160.95,161.0,160.73,160.83,21612.0,160.95,161.0,160.73,160.83,21612.0
2018-12-26 15:30:00,160.87,161.17,160.73,160.92,25640.0,160.87,161.17,160.73,160.92,25640.0
2018-12-26 15:35:00,160.95,161.75,160.93,161.75,41998.0,160.95,161.75,160.93,161.75,41998.0
2018-12-26 15:40:00,161.75,161.85,161.52,161.82,48041.0,161.75,161.85,161.52,161.82,48041.0
2018-12-26 15:45:00,161.85,161.93,161.44,161.8,61005.0,161.85,161.93,161.44,161.8,61005.0
2018-12-26 15:50:00,161.77,162.54,161.72,162.27,83139.0,161.77,162.54,161.72,162.27,83139.0
2018-12-26 15:55:00,162.38,163.17,162.38,162.99,152795.0,162.38,163.17,162.38,162.99,152795.0
2018-12-27 09:30:00,160.54,161.76,160.47,160.51,95856.0,160.54,161.76,160.47,160.51,95856.0
2018-12-27 09:35:00,160.59,161.72,160.25,161.07,30798.0,160.59,161.72,160.25,161.07,30798.0
2018-12-27 09:40:00,161.3,161.95,160.0,160.22,48402.0,161.3,161.95,160.0,160.22,48402.0
2018-12-27 09:45:00,160.34,160.69,159.49,159.51,43498.0,160.34,160.69,159.49,159.51,43498.0
2018-12-27 09:50:00,159.67,159.92,159.32,159.32,47425.0,159.67,159.92,159.32,159.32,47425.0
2018-12-27 09:55:00,159.41,159.81,159.12,159.81,51635.0,159.41,159.81,159.12,159.81,51635.0
2018-12-27 10:00:00,159.77,160.46,159.26,159.45,43288.0,159.77,160.46,159.26,159.45,43288.0
2018-12-27 10:05:00,159.54,159.54,158.43,158.57,50848.0,159.54,159.54,158.43,158.57,50848.0
2018-12-27 10:10:00,158.55,158.85,158.2,158.72,32726.0,158.55,158.85,158.2,158.72,32726.0
2018-12-27 10:15:00,158.81,159.32,158.2,158.25,36748.0,158.81,159.32,158.2,158.25,36748.0
2018-12-27 10:20:00,158.24,158.46,158.11,158.18,29413.0,158.24,158.46,158.11,158.18,29413.0
2018-12-27 10:25:00,158.22,158.73,158.19,158.19,20564.0,158.22,158.73,158.19,158.19,20564.0
2018-12-27 10:30:00,158.19,159.13,158.08,158.84,23084.0,158.19,159.13,158.08,158.84,23084.0
2018-12-27 10:35:00,158.84,158.85,158.33,158.4,15000.0,158.84,158.85,158.33,158.4,15000.0
2018-12-27 10:40:00,158.46,159.12,158.26,158.87,18483.0,158.46,159.12,158.26,158.87,18483.0
2018-12-27 10:45:00,158.95,159.07,158.32,158.89,18865.0,158.95,159.07,158.32,158.89,18865.0
2018-12-27 10:50:00,158.91,159.02,158.63,158.89,20591.0,158.91,159.02,158.63,158.89,20591.0
2018-12-27 10:55:00,158.81,159.36,158.8,159.16,11373.0,158.81,159.36,158.8,159.16,11373.0
2018-12-27 11:00:00,159.1,159.47,158.9,159.31,25346.0,159.1,159.47,158.9,159.31,25346.0
2018-12-27 11:05:00,159.22,159.58,159.13,159.53,12146.0,159.22,159.58,159.13,159.53,12146.0
2018-12-27 11:10:00,159.53,160.0,159.37,159.8,17884.0,159.53,160.0,159.37,159.8,17884.0
2018-12-27 11:15:00,159.81,160.27,159.77,160.17,17440.0,159.81,160.27,159.77,160.17,17440.0
2018-12-27 11:20:00,160.15,160.2,159.74,159.85,20043.0,160.15,160.2,159.74,159.85,20043.0
2018-12-27 11:25:00,159.74,160.17,159.6,160.11,31218.0,159.74,160.17,159.6,160.11,31218.0
2018-12-27 11:30:00,160.21,160.44,159.91,160.01,17310.0,160.21,160.44,159.91,160.01,17310.0
2018-12-27 11:35:00,159.99,159.99,159.5,159.68,25098.0,159.99,159.99,159.5,159.68,25098.0
2018-12-27 11:40:00,159.71,159.71,158.73,158.94,26854.0,159.71,159.71,158.73,158.94,26854.0
2018-12-27 11:45:00,158.93,159.13,158.83,158.99,14760.0,158.93,159.13,158.83,158.99,14760.0
2018-12-27 11:50:00,158.91,159.32,158.74,158.84,10298.0,158.91,159.32,158.74,158.84,10298.0
2018-12-27 11:55:00,158.76,159.0,158.41,158.89,18842.0,158.76,159.0,158.41,158.89,18842.0
2018-12-27 12:00:00,158.8,158.82,158.5,158.5,9747.0,158.8,158.82,158.5,158.5,9747.0
2018-12-27 12:05:00,158.49,158.89,158.41,158.73,11535.0,158.49,158.89,158.41,158.73,11535.0
2018-12-27 12:10:00,158.7,158.77,158.45,158.45,9864.0,158.7,158.77,158.45,158.45,9864.0
2018-12-27 12:15:00,158.51,158.82,158.5,158.5,8218.0,158.51,158.82,158.5,158.5,8218.0
2018-12-27 12:20:00,158.45,158.5,158.12,158.39,15775.0,158.45,158.5,158.12,158.39,15775.0
2018-12-27 12:25:00,158.37,158.37,157.5,157.83,27975.0,158.37,158.37,157.5,157.83,27975.0
2018-12-27 12:30:00,157.71,158.05,157.65,158.05,10553.0,157.71,158.05,157.65,158.05,10553.0
2018-12-27 12:35:00,158.1,158.3,157.97,158.06,20909.0,158.1,158.3,157.97,158.06,20909.0
2018-12-27 12:40:00,158.08,158.12,157.5,157.6,9818.0,158.08,158.12,157.5,157.6,9818.0
2018-12-27 12:45:00,157.64,158.07,157.5,157.68,8871.0,157.64,158.07,157.5,157.68,8871.0
2018-12-27 12:50:00,157.58,158.06,157.57,158.04,9494.0,157.58,158.06,157.57,158.04,9494.0
2018-12-27 12:55:00,158.04,158.04,157.58,158.02,7762.0,158.04,158.04,157.58,158.02,7762.0
2018-12-27 13:00:00,157.91,158.05,157.61,157.79,11300.0,157.91,158.05,157.61,157.79,11300.0
2018-12-27 13:05:00,157.78,158.33,157.78,158.12,23434.0,157.78,158.33,157.78,158.12,23434.0
2018-12-27 13:10:00,158.16,158.21,157.93,158.19,21841.0,158.16,158.21,157.93,158.19,21841.0
2018-12-27 13:15:00,158.14,158.23,157.84,157.87,5896.0,158.14,158.23,157.84,157.87,5896.0
2018-12-27 13:20:00,157.86,157.94,157.73,157.87,6814.0,157.86,157.94,157.73,157.87,6814.0
2018-12-27 13:25:00,157.9,158.11,157.82,157.83,4700.0,157.9,158.11,157.82,157.83,4700.0
2018-12-27 13:30:00,157.79,158.14,157.72,158.14,6402.0,157.79,158.14,157.72,158.14,6402.0
2018-12-27 13:35:00,158.09,158.11,157.83,157.84,9848.0,158.09,158.11,157.83,157.84,9848.0
2018-12-27 13:40:00,157.81,157.98,157.72,157.73,12375.0,157.81,157.98,157.72,157.73,12375.0
2018-12-27 13:45:00,157.7,157.72,156.98,157.14,20566.0,157.7,157.72,156.98,157.14,20566.0
2018-12-27 13:50:00,157.1,157.2,156.53,156.62,20763.0,157.1,157.2,156.53,156.62,20763.0
2018-12-27 13:55:00,156.72,156.98,156.54,156.69,35492.0,156.72,156.98,156.54,156.69,35492.0
2018-12-27 14:00:00,156.62,156.8,156.43,156.75,13741.0,156.62,156.8,156.43,156.75,13741.0
2018-12-27 14:05:00,156.8,157.02,156.25,156.25,21034.0,156.8,157.02,156.25,156.25,21034.0
2018-12-27 14:10:00,156.27,156.55,156.04,156.52,14594.0,156.27,156.55,156.04,156.52,14594.0
2018-12-27 14:15:00,156.46,156.69,156.19,156.69,19034.0,156.46,156.69,156.19,156.69,19034.0
2018-12-27 14:20:00,156.6,157.09,156.56,156.96,11671.0,156.6,157.09,156.56,156.96,11671.0
2018-12-27 14:25:00,156.99,157.44,156.96,157.39,14191.0,156.99,157.44,156.96,157.39,14191.0
2018-12-27 14:30:00,157.43,157.52,156.97,157.1,9163.0,157.43,157.52,156.97,157.1,9163.0
2018-12-27 14:35:00,157.19,157.31,157.13,157.17,3600.0,157.19,157.31,157.13,157.17,3600.0
2018-12-27 14:40:00,157.25,157.83,157.21,157.83,12699.0,157.25,157.83,157.21,157.83,12699.0
2018-12-27 14:45:00,157.9,157.93,157.47,157.86,8024.0,157.9,157.93,157.47,157.86,8024.0
2018-12-27 14:50:00,157.86,158.47,157.78,158.16,13016.0,157.86,158.47,157.78,158.16,13016.0
2018-12-27 14:55:00,158.24,158.5,157.85,158.5,15660.0,158.24,158.5,157.85,158.5,15660.0
2018-12-27 15:00:00,158.47,158.48,157.95,158.17,11382.0,158.47,158.48,157.95,158.17,11382.0
2018-12-27 15:05:00,158.25,158.66,158.15,158.66,14429.0,158.25,158.66,158.15,158.66,14429.0
2018-12-27 15:10:00,158.55,159.12,158.42,158.97,27534.0,158.55,159.12,158.42,158.97,27534.0
2018-12-27 15:15:00,159.01,159.09,158.77,159.09,14572.0,159.01,159.09,158.77,159.09,14572.0
2018-12-27 15:20:00,159.09,159.87,159.08,159.8,33849.0,159.09,159.87,159.08,159.8,33849.0
2018-12-27 15:25:00,159.82,160.37,159.68,160.33,30440.0,159.82,160.37,159.68,160.33,30440.0
2018-12-27 15:30:00,160.3,160.4,159.57,160.23,26737.0,160.3,160.4,159.57,160.23,26737.0
2018-12-27 15:35:00,160.32,160.65,160.25,160.48,48758.0,160.32,160.65,160.25,160.48,48758.0
2018-12-27 15:40:00,160.47,161.22,160.41,160.87,54536.0,160.47,161.22,160.41,160.87,54536.0
2018-12-27 15:45:00,160.85,161.22,160.42,161.02,45388.0,160.85,161.22,160.42,161.02,45388.0
2018-12-27 15:50:00,161.03,161.05,160.39,160.47,69122.0,161.03,161.05,160.39,160.47,69122.0
2018-12-27 15:55:00,160.53,161.6,160.53,161.6,138690.0,160.53,161.6,160.53,161.6,138690.0
2018-12-28 09:30:00,162.03,162.49,161.87,162.0,90560.0,162.03,162.49,161.87,162.0,90560.0
2018-12-28 09:35:00,161.89,162.76,161.42,162.55,21513.0,161.89,162.76,161.42,162.55,21513.0
2018-12-28 09:40:00,162.59,163.5,162.38,163.31,36228.0,162.59,163.5,162.38,163.31,36228.0
2018-12-28 09:45:00,163.21,163.56,162.42,162.42,31287.0,163.21,163.56,162.42,162.42,31287.0
2018-12-28 09:50:00,162.75,162.84,161.75,162.5,15539.0,162.75,162.84,161.75,162.5,15539.0
2018-12-28 09:55:00,162.54,163.43,162.32,163.39,22578.0,162.54,163.43,162.32,163.39,22578.0
2018-12-28 10:00:00,163.43,163.52,161.9,162.04,26794.0,163.43,163.52,161.9,162.04,26794.0
2018-12-28 10:05:00,162.0,162.67,162.0,162.5,17753.0,162.0,162.67,162.0,162.5,17753.0
2018-12-28 10:10:00,162.5,162.64,162.11,162.38,30054.0,162.5,162.64,162.11,162.38,30054.0
2018-12-28 10:15:00,162.42,162.79,162.21,162.39,15468.0,162.42,162.79,162.21,162.39,15468.0
2018-12-28 10:20:00,162.33,162.63,161.71,161.8,14293.0,162.33,162.63,161.71,161.8,14293.0
2018-12-28 10:25:00,161.66,161.75,160.81,161.14,30357.0,161.66,161.75,160.81,161.14,30357.0
2018-12-28 10:30:00,161.1,161.63,161.1,161.26,13994.0,161.1,161.63,161.1,161.26,13994.0
2018-12-28 10:35:00,161.15,161.32,160.6,161.25,20442.0,161.15,161.32,160.6,161.25,20442.0
2018-12-28 10:40:00,161.16,161.67,161.06,161.06,17131.0,161.16,161.67,161.06,161.06,17131.0
2018-12-28 10:45:00,161.12,161.64,161.12,161.26,12451.0,161.12,161.64,161.12,161.26,12451.0
2018-12-28 10:50:00,161.3,161.65,161.21,161.28,16856.0,161.3,161.65,161.21,161.28,16856.0
2018-12-28 10:55:00,161.12,161.23,160.73,160.75,28579.0,161.12,161.23,160.73,160.75,28579.0
2018-12-28 11:00:00,160.81,161.17,160.77,160.97,10837.0,160.81,161.17,160.77,160.97,10837.0
2018-12-28 11:05:00,160.9,161.41,160.73,161.34,11176.0,160.9,161.41,160.73,161.34,11176.0
2018-12-28 11:10:00,161.36,161.55,161.08,161.08,8843.0,161.36,161.55,161.08,161.08,8843.0
2018-12-28 11:15:00,161.2,161.64,160.94,161.34,15236.0,161.2,161.64,160.94,161.34,15236.0
2018-12-28 11:20:00,161.48,161.87,161.22,161.75,21536.0,161.48,161.87,161.22,161.75,21536.0
2018-12-28 11:25:00,161.67,162.04,161.49,161.78,12873.0,161.67,162.04,161.49,161.78,12873.0
2018-12-28 11:30:00,161.66,162.19,161.66,162.19,14892.0,161.66,162.19,161.66,162.19,14892.0
2018-12-28 11:35:00,162.22,162.98,162.22,162.95,26876.0,162.22,162.98,162.22,162.95,26876.0
2018-12-28 11:40:00,162.85,163.0,162.7,162.77,16360.0,162.85,163.0,162.7,162.77,16360.0
2018-12-28 11:45:00,162.78,162.88,162.52,162.88,8320.0,162.78,162.88,162.52,162.88,8320.0
2018-12-28 11:50:00,162.9,162.9,162.58,162.61,15457.0,162.9,162.9,162.58,162.61,15457.0
2018-12-28 11:55:00,162.6,162.61,162.23,162.34,14764.0,162.6,162.61,162.23,162.34,14764.0
2018-12-28 12:00:00,162.29,162.42,161.89,162.42,14121.0,162.29,162.42,161.89,162.42,14121.0
2018-12-28 12:05:00,162.37,162.46,162.03,162.03,15737.0,162.37,162.46,162.03,162.03,15737.0
2018-12-28 12:10:00,162.01,162.16,161.74,162.14,28887.0,162.01,162.16,161.74,162.14,28887.0
2018-12-28 12:15:00,162.2,162.31,161.83,162.17,12325.0,162.2,162.31,161.83,162.17,12325.0
2018-12-28 12:20:00,162.27,162.87,162.27,162.8,8010.0,162.27,162.87,162.27,162.8,8010.0
2018-12-28 12:25:00,162.84,162.84,162.55,162.74,6570.0,162.84,162.84,162.55,162.74,6570.0
2018-12-28 12:30:00,162.8,162.89,162.29,162.45,9222.0,162.8,162.89,162.29,162.45,9222.0
2018-12-28 12:35:00,162.4,162.71,162.38,162.5,9892.0,162.4,162.71,162.38,162.5,9892.0
2018-12-28 12:40:00,162.57,162.7,162.04,162.32,12621.0,162.57,162.7,162.04,162.32,12621.0
2018-12-28 12:45:00,162.22,162.63,162.12,162.42,13914.0,162.22,162.63,162.12,162.42,13914.0
2018-12-28 12:50:00,162.44,162.76,162.31,162.68,10661.0,162.44,162.76,162.31,162.68,10661.0
2018-12-28 12:55:00,162.68,162.68,162.27,162.45,9681.0,162.68,162.68,162.27,162.45,9681.0
2018-12-28 13:00:00,162.4,162.57,162.35,162.51,11093.0,162.4,162.57,162.35,162.51,11093.0
2018-12-28 13:05:00,162.48,162.51,162.28,162.44,7191.0,162.48,162.51,162.28,162.44,7191.0
2018-12-28 13:10:00,162.45,162.64,162.41,162.61,6814.0,162.45,162.64,162.41,162.61,6814.0
2018-12-28 13:15:00,162.63,162.67,162.34,162.37,21409.0,162.63,162.67,162.34,162.37,21409.0
2018-12-28 13:20:00,162.31,162.35,161.91,161.91,7458.0,162.31,162.35,161.91,161.91,7458.0
2018-12-28 13:25:00,161.81,161.98,161.71,161.95,6572.0,161.81,161.98,161.71,161.95,6572.0
2018-12-28 13:30:00,161.96,161.97,161.54,161.8,7140.0,161.96,161.97,161.54,161.8,7140.0
2018-12-28 13:35:00,161.73,161.88,161.6,161.76,4634.0,161.73,161.88,161.6,161.76,4634.0
2018-12-28 13:40:00,161.69,161.75,161.47,161.72,3433.0,161.69,161.75,161.47,161.72,3433.0
2018-12-28 13:45:00,161.66,162.26,161.61,162.14,6073.0,161.66,162.26,161.61,162.14,6073.0
2018-12-28 13:50:00,162.18,162.3,161.99,162.08,6200.0,162.18,162.3,161.99,162.08,6200.0
2018-12-28 13:55:00,162.12,162.24,162.0,162.17,5647.0,162.12,162.24,162.0,162.17,5647.0
2018-12-28 14:00:00,162.17,162.52,162.17,162.29,4827.0,162.17,162.52,162.17,162.29,4827.0
2018-12-28 14:05:00,162.38,162.61,162.38,162.61,12816.0,162.38,162.61,162.38,162.61,12816.0
2018-12-28 14:10:00,162.66,162.81,162.42,162.58,21112.0,162.66,162.81,162.42,162.58,21112.0
2018-12-28 14:15:00,162.65,163.1,162.64,162.96,21063.0,162.65,163.1,162.64,162.96,21063.0
2018-12-28 14:20:00,163.05,163.18,162.97,163.11,6204.0,163.05,163.18,162.97,163.11,6204.0
2018-12-28 14:25:00,163.07,163.11,162.8,163.09,7048.0,163.07,163.11,162.8,163.09,7048.0
2018-12-28 14:30:00,162.92,163.15,162.84,163.05,7304.0,162.92,163.15,162.84,163.05,7304.0
2018-12-28 14:35:00,163.04,163.34,163.01,163.34,14344.0,163.04,163.34,163.01,163.34,14344.0
2018-12-28 14:40:00,163.28,163.61,163.23,163.47,12736.0,163.28,163.61,163.23,163.47,12736.0
2018-12-28 14:45:00,163.45,163.69,163.35,163.67,9551.0,163.45,163.69,163.35,163.67,9551.0
2018-12-28 14:50:00,163.6,164.26,163.54,164.18,41429.0,163.6,164.26,163.54,164.18,41429.0
2018-12-28 14:55:00,164.13,164.5,164.07,164.45,20510.0,164.13,164.5,164.07,164.45,20510.0
2018-12-28 15:00:00,164.48,164.61,163.73,163.9,29244.0,164.48,164.61,163.73,163.9,29244.0
2018-12-28 15:05:00,163.61,163.68,162.76,163.04,19873.0,163.61,163.68,162.76,163.04,19873.0
2018-12-28 15:10:00,162.97,163.49,162.72,163.49,36361.0,162.97,163.49,162.72,163.49,36361.0
2018-12-28 15:15:00,163.42,163.54,162.88,162.88,7555.0,163.42,163.54,162.88,162.88,7555.0
2018-12-28 15:20:00,162.88,163.05,162.57,163.03,18008.0,162.88,163.05,162.57,163.03,18008.0
2018-12-28 15:25:00,163.03,163.14,162.1,162.57,15244.0,163.03,163.14,162.1,162.57,15244.0
2018-12-28 15:30:00,162.54,162.66,162.03,162.23,14518.0,162.54,162.66,162.03,162.23,14518.0
2018-12-28 15:35:00,162.2,162.47,161.94,161.99,13220.0,162.2,162.47,161.94,161.99,13220.0
2018-12-28 15:40:00,161.95,162.0,161.23,161.26,33402.0,161.95,162.0,161.23,161.26,33402.0
2018-12-28 15:45:00,161.28,161.8,161.27,161.8,38416.0,161.28,161.8,161.27,161.8,38416.0
2018-12-28 15:50:00,161.77,162.09,161.67,161.72,41301.0,161.77,162.09,161.67,161.72,41301.0
2018-12-28 15:55:00,161.71,162.46,161.71,162.17,111364.0,161.71,162.46,161.71,162.17,111364.0
2018-12-31 09:30:00,163.81,164.4,163.63,164.18,48156.0,163.81,164.4,163.63,164.18,48156.0
2018-12-31 09:35:00,164.11,164.4,163.47,163.76,40482.0,164.11,164.4,163.47,163.76,40482.0
2018-12-31 09:40:00,163.7,163.7,162.9,163.29,32857.0,163.7,163.7,162.9,163.29,32857.0
2018-12-31 09:45:00,163.31,163.36,162.9,163.2,26916.0,163.31,163.36,162.9,163.2,26916.0
2018-12-31 09:50:00,163.2,163.22,162.3,162.83,21956.0,163.2,163.22,162.3,162.83,21956.0
2018-12-31 09:55:00,162.68,163.15,162.55,162.84,48851.0,162.68,163.15,162.55,162.84,48851.0
2018-12-31 10:00:00,162.86,163.3,162.84,163.12,18892.0,162.86,163.3,162.84,163.12,18892.0
2018-12-31 10:05:00,163.13,163.13,162.21,162.21,11046.0,163.13,163.13,162.21,162.21,11046.0
2018-12-31 10:10:00,162.18,162.61,162.1,162.11,17340.0,162.18,162.61,162.1,162.11,17340.0
2018-12-31 10:15:00,162.1,162.12,161.74,161.86,7844.0,162.1,162.12,161.74,161.86,7844.0
2018-12-31 10:20:00,161.83,162.1,161.61,161.61,10833.0,161.83,162.1,161.61,161.61,10833.0
2018-12-31 10:25:00,161.67,161.8,161.36,161.61,22389.0,161.67,161.8,161.36,161.61,22389.0
2018-12-31 10:30:00,161.55,161.71,160.95,161.22,29978.0,161.55,161.71,160.95,161.22,29978.0
2018-12-31 10:35:00,161.18,161.19,160.93,161.04,15543.0,161.18,161.19,160.93,161.04,15543.0
2018-12-31 10:40:00,161.02,161.13,160.75,160.87,14017.0,161.02,161.13,160.75,160.87,14017.0
2018-12-31 10:45:00,161.04,161.1,160.41,160.47,20912.0,161.04,161.1,160.41,160.47,20912.0
2018-12-31 10:50:00,160.4,160.4,160.06,160.18,16955.0,160.4,160.4,160.06,160.18,16955.0
2018-12-31 10:55:00,160.16,160.33,159.77,159.94,21348.0,160.16,160.33,159.77,159.94,21348.0
2018-12-31 11:00:00,159.95,159.98,159.41,159.81,9940.0,159.95,159.98,159.41,159.81,9940.0
2018-12-31 11:05:00,159.67,159.89,159.5,159.77,7488.0,159.67,159.89,159.5,159.77,7488.0
2018-12-31 11:10:00,159.75,159.75,159.3,159.43,12601.0,159.75,159.75,159.3,159.43,12601.0
2018-12-31 11:15:00,159.29,159.45,159.02,159.3,14907.0,159.29,159.45,159.02,159.3,14907.0
2018-12-31 11:20:00,159.31,159.32,158.78,158.87,23044.0,159.31,159.32,158.78,158.87,23044.0
2018-12-31 11:25:00,158.92,159.42,158.78,159.23,24857.0,158.92,159.42,158.78,159.23,24857.0
2018-12-31 11:30:00,159.21,159.33,158.64,158.75,8739.0,159.21,159.33,158.64,158.75,8739.0
2018-12-31 11:35:00,158.71,159.37,158.67,158.98,9309.0,158.71,159.37,158.67,158.98,9309.0
2018-12-31 11:40:00,159.07,159.33,158.95,159.11,26789.0,159.07,159.33,158.95,159.11,26789.0
2018-12-31 11:45:00,159.13,159.52,159.02,159.42,18731.0,159.13,159.52,159.02,159.42,18731.0
2018-12-31 11:50:00,159.43,159.64,159.18,159.59,13538.0,159.43,159.64,159.18,159.59,13538.0
2018-12-31 11:55:00,159.61,159.61,159.12,159.52,12975.0,159.61,159.61,159.12,159.52,12975.0
2018-12-31 12:00:00,159.49,159.5,158.93,159.14,37079.0,159.49,159.5,158.93,159.14,37079.0
2018-12-31 12:05:00,159.13,159.39,158.75,159.3,38801.0,159.13,159.39,158.75,159.3,38801.0
2018-12-31 12:10:00,159.2,159.33,158.88,159.2,39483.0,159.2,159.33,158.88,159.2,39483.0
2018-12-31 12:15:00,159.02,159.17,158.82,159.16,31033.0,159.02,159.17,158.82,159.16,31033.0
2018-12-31 12:20:00,159.16,159.76,159.1,159.59,34693.0,159.16,159.76,159.1,159.59,34693.0
2018-12-31 12:25:00,159.56,159.85,159.52,159.58,20977.0,159.56,159.85,159.52,159.58,20977.0
2018-12-31 12:30:00,159.63,159.7,159.38,159.38,5102.0,159.63,159.7,159.38,159.38,5102.0
2018-12-31 12:35:00,159.49,159.58,159.21,159.4,15094.0,159.49,159.58,159.21,159.4,15094.0
2018-12-31 12:40:00,159.37,159.9,159.33,159.9,35794.0,159.37,159.9,159.33,159.9,35794.0
2018-12-31 12:45:00,159.91,160.19,159.71,159.71,37639.0,159.91,160.19,159.71,159.71,37639.0
2018-12-31 12:50:00,159.71,159.87,159.51,159.65,19688.0,159.71,159.87,159.51,159.65,19688.0
2018-12-31 12:55:00,159.65,159.75,159.54,159.6,8668.0,159.65,159.75,159.54,159.6,8668.0
2018-12-31 13:00:00,159.68,159.87,159.38,159.49,11761.0,159.68,159.87,159.38,159.49,11761.0
2018-12-31 13:05:00,159.45,159.46,159.0,159.43,13281.0,159.45,159.46,159.0,159.43,13281.0
2018-12-31 13:10:00,159.39,159.51,159.16,159.39,8782.0,159.39,159.51,159.16,159.39,8782.0
2018-12-31 13:15:00,159.37,159.53,159.33,159.4,20318.0,159.37,159.53,159.33,159.4,20318.0
2018-12-31 13:20:00,159.5,159.61,159.1,159.1,17667.0,159.5,159.61,159.1,159.1,17667.0
2018-12-31 13:25:00,159.19,159.31,159.06,159.2,5977.0,159.19,159.31,159.06,159.2,5977.0
2018-12-31 13:30:00,159.17,159.39,158.95,159.1,33018.0,159.17,159.39,158.95,159.1,33018.0
2018-12-31 13:35:00,159.2,159.35,159.08,159.18,13884.0,159.2,159.35,159.08,159.18,13884.0
2018-12-31 13:40:00,159.18,159.41,158.89,158.94,16506.0,159.18,159.41,158.89,158.94,16506.0
2018-12-31 13:45:00,158.85,158.96,158.57,158.75,16955.0,158.85,158.96,158.57,158.75,16955.0
2018-12-31 13:50:00,158.64,158.95,158.64,158.73,8686.0,158.64,158.95,158.64,158.73,8686.0
2018-12-31 13:55:00,158.67,158.85,158.57,158.61,6206.0,158.67,158.85,158.57,158.61,6206.0
2018-12-31 14:00:00,158.65,158.65,158.23,158.56,15814.0,158.65,158.65,158.23,158.56,15814.0
2018-12-31 14:05:00,158.46,158.92,158.45,158.78,14543.0,158.46,158.92,158.45,158.78,14543.0
2018-12-31 14:10:00,158.77,158.78,158.35,158.58,9310.0,158.77,158.78,158.35,158.58,9310.0
2018-12-31 14:15:00,158.55,158.81,158.49,158.8,19836.0,158.55,158.81,158.49,158.8,19836.0
2018-12-31 14:20:00,158.86,158.88,158.2,158.37,10530.0,158.86,158.88,158.2,158.37,10530.0
2018-12-31 14:25:00,158.39,158.45,157.92,158.05,12940.0,158.39,158.45,157.92,158.05,12940.0
2018-12-31 14:30:00,158.06,158.33,157.96,158.25,7054.0,158.06,158.33,157.96,158.25,7054.0
2018-12-31 14:35:00,158.25,158.51,158.15,158.43,19513.0,158.25,158.51,158.15,158.43,19513.0
2018-12-31 14:40:00,158.48,158.69,158.38,158.59,10290.0,158.48,158.69,158.38,158.59,10290.0
2018-12-31 14:45:00,158.5,158.77,158.42,158.49,25232.0,158.5,158.77,158.42,158.49,25232.0
2018-12-31 14:50:00,158.56,158.65,158.27,158.34,15876.0,158.56,158.65,158.27,158.34,15876.0
2018-12-31 14:55:00,158.34,158.34,157.99,158.08,14257.0,158.34,158.34,157.99,158.08,14257.0
2018-12-31 15:00:00,158.03,158.25,157.91,157.92,20303.0,158.03,158.25,157.91,157.92,20303.0
2018-12-31 15:05:00,158.01,158.05,157.72,157.77,17484.0,158.01,158.05,157.72,157.77,17484.0
2018-12-31 15:10:00,157.82,157.84,157.62,157.76,15986.0,157.82,157.84,157.62,157.76,15986.0
2018-12-31 15:15:00,157.75,157.99,157.59,157.94,16323.0,157.75,157.99,157.59,157.94,16323.0
2018-12-31 15:20:00,157.93,158.12,157.73,157.81,13075.0,157.93,158.12,157.73,157.81,13075.0
2018-12-31 15:25:00,157.8,158.05,157.8,157.86,10472.0,157.8,158.05,157.8,157.86,10472.0
2018-12-31 15:30:00,157.86,158.12,157.83,158.09,18256.0,157.86,158.12,157.83,158.09,18256.0
2018-12-31 15:35:00,158.02,158.08,157.85,158.0,28219.0,158.02,158.08,157.85,158.0,28219.0
2018-12-31 15:40:00,157.99,158.25,157.99,158.0,23085.0,157.99,158.25,157.99,158.0,23085.0
2018-12-31 15:45:00,158.03,158.14,157.6,157.64,43913.0,158.03,158.14,157.6,157.64,43913.0
2018-12-31 15:50:00,157.6,157.73,157.52,157.6,39665.0,157.6,157.73,157.52,157.6,39665.0
2018-12-31 15:55:00,157.64,159.16,157.62,158.8,273016.0,157.64,159.16,157.62,158.8,273016.0
2019-01-02 09:30:00,156.18,157.94,155.49,157.29,75522.0,156.18,157.94,155.49,157.29,75522.0
2019-01-02 09:35:00,157.25,159.78,157.05,159.36,105428.0,157.25,159.78,157.05,159.36,105428.0
2019-01-02 09:40:00,159.47,159.7,158.56,159.01,44877.0,159.47,159.7,158.56,159.01,44877.0
2019-01-02 09:45:00,158.94,160.38,158.94,160.25,50810.0,158.94,160.38,158.94,160.25,50810.0
2019-01-02 09:50:00,160.4,160.52,159.23,160.11,47031.0,160.4,160.52,159.23,160.11,47031.0
2019-01-02 09:55:00,159.91,160.49,159.89,160.18,25542.0,159.91,160.49,159.89,160.18,25542.0
2019-01-02 10:00:00,160.22,160.32,159.71,160.24,19878.0,160.22,160.32,159.71,160.24,19878.0
2019-01-02 10:05:00,160.28,160.82,160.26,160.59,20983.0,160.28,160.82,160.26,160.59,20983.0
2019-01-02 10:10:00,160.6,161.21,160.58,161.02,45771.0,160.6,161.21,160.58,161.02,45771.0
2019-01-02 10:15:00,161.08,161.38,160.42,160.59,28535.0,161.08,161.38,160.42,160.59,28535.0
2019-01-02 10:20:00,160.67,161.25,160.6,161.03,22056.0,160.67,161.25,160.6,161.03,22056.0
2019-01-02 10:25:00,161.11,161.36,160.7,160.76,22656.0,161.11,161.36,160.7,160.76,22656.0
2019-01-02 10:30:00,160.82,160.82,160.19,160.2,14683.0,160.82,160.82,160.19,160.2,14683.0
2019-01-02 10:35:00,160.25,161.0,160.23,160.83,9584.0,160.25,161.0,160.23,160.83,9584.0
2019-01-02 10:40:00,160.95,161.47,160.84,161.41,31027.0,160.95,161.47,160.84,161.41,31027.0
2019-01-02 10:45:00,161.44,161.72,161.35,161.44,15516.0,161.44,161.72,161.35,161.44,15516.0
2019-01-02 10:50:00,161.46,161.86,161.23,161.67,22978.0,161.46,161.86,161.23,161.67,22978.0
2019-01-02 10:55:00,161.64,161.73,161.24,161.3,26069.0,161.64,161.73,161.24,161.3,26069.0
2019-01-02 11:00:00,161.37,161.67,161.2,161.62,24459.0,161.37,161.67,161.2,161.62,24459.0
2019-01-02 11:05:00,161.74,162.16,161.64,162.12,43720.0,161.74,162.16,161.64,162.12,43720.0
2019-01-02 11:10:00,162.16,162.4,162.04,162.4,39953.0,162.16,162.4,162.04,162.4,39953.0
2019-01-02 11:15:00,162.4,162.86,162.1,162.62,47414.0,162.4,162.86,162.1,162.62,47414.0
2019-01-02 11:20:00,162.86,163.42,162.52,163.41,58074.0,162.86,163.42,162.52,163.41,58074.0
2019-01-02 11:25:00,163.43,163.71,163.3,163.4,48967.0,163.43,163.71,163.3,163.4,48967.0
2019-01-02 11:30:00,163.45,163.64,162.78,162.78,47035.0,163.45,163.64,162.78,162.78,47035.0
2019-01-02 11:35:00,162.71,162.71,162.19,162.5,20844.0,162.71,162.71,162.19,162.5,20844.0
2019-01-02 11:40:00,162.58,162.86,162.45,162.63,12743.0,162.58,162.86,162.45,162.63,12743.0
2019-01-02 11:45:00,162.71,162.72,162.24,162.5,16021.0,162.71,162.72,162.24,162.5,16021.0
2019-01-02 11:50:00,162.5,162.6,162.19,162.26,21836.0,162.5,162.6,162.19,162.26,21836.0
2019-01-02 11:55:00,162.35,162.6,162.12,162.13,15686.0,162.35,162.6,162.12,162.13,15686.0
2019-01-02 12:00:00,162.1,162.23,161.98,162.01,12209.0,162.1,162.23,161.98,162.01,12209.0
2019-01-02 12:05:00,161.97,162.28,161.71,161.72,19723.0,161.97,162.28,161.71,161.72,19723.0
2019-01-02 12:10:00,161.84,162.19,161.73,161.92,5435.0,161.84,162.19,161.73,161.92,5435.0
2019-01-02 12:15:00,161.92,162.19,161.7,161.95,8387.0,161.92,162.19,161.7,161.95,8387.0
2019-01-02 12:20:00,161.86,162.08,161.52,161.62,33579.0,161.86,162.08,161.52,161.62,33579.0
2019-01-02 12:25:00,161.61,162.18,161.61,162.16,8482.0,161.61,162.18,161.61,162.16,8482.0
2019-01-02 12:30:00,162.39,162.58,162.26,162.41,10455.0,162.39,162.58,162.26,162.41,10455.0
2019-01-02 12:35:00,162.4,163.13,162.37,163.13,14783.0,162.4,163.13,162.37,163.13,14783.0
2019-01-02 12:40:00,163.05,163.25,163.0,163.09,7532.0,163.05,163.25,163.0,163.09,7532.0
2019-01-02 12:45:00,163.18,163.49,163.05,163.14,13228.0,163.18,163.49,163.05,163.14,13228.0
2019-01-02 12:50:00,163.13,163.36,163.13,163.17,4633.0,163.13,163.36,163.13,163.17,4633.0
2019-01-02 12:55:00,163.06,163.5,163.06,163.29,9826.0,163.06,163.5,163.06,163.29,9826.0
2019-01-02 13:00:00,163.45,164.1,163.38,163.99,38077.0,163.45,164.1,163.38,163.99,38077.0
2019-01-02 13:05:00,163.96,164.33,163.95,164.11,14784.0,163.96,164.33,163.95,164.11,14784.0
2019-01-02 13:10:00,164.03,164.14,163.68,163.95,10264.0,164.03,164.14,163.68,163.95,10264.0
2019-01-02 13:15:00,163.9,164.03,163.82,163.93,15922.0,163.9,164.03,163.82,163.93,15922.0
2019-01-02 13:20:00,164.02,164.11,163.65,163.86,7481.0,164.02,164.11,163.65,163.86,7481.0
2019-01-02 13:25:00,163.89,163.89,163.62,163.79,5894.0,163.89,163.89,163.62,163.79,5894.0
2019-01-02 13:30:00,163.8,164.09,163.69,164.08,28573.0,163.8,164.09,163.69,164.08,28573.0
2019-01-02 13:35:00,164.09,164.16,164.0,164.04,14700.0,164.09,164.16,164.0,164.04,14700.0
2019-01-02 13:40:00,164.02,164.02,163.37,163.45,9732.0,164.02,164.02,163.37,163.45,9732.0
2019-01-02 13:45:00,163.49,163.72,163.34,163.63,37218.0,163.49,163.72,163.34,163.63,37218.0
2019-01-02 13:50:00,163.56,163.56,163.16,163.41,17100.0,163.56,163.56,163.16,163.41,17100.0
2019-01-02 13:55:00,163.41,164.0,163.39,164.0,32249.0,163.41,164.0,163.39,164.0,32249.0
2019-01-02 14:00:00,163.94,163.94,163.51,163.85,20140.0,163.94,163.94,163.51,163.85,20140.0
2019-01-02 14:05:00,163.93,163.96,163.63,163.74,7825.0,163.93,163.96,163.63,163.74,7825.0
2019-01-02 14:10:00,163.74,163.88,163.58,163.82,14762.0,163.74,163.88,163.58,163.82,14762.0
2019-01-02 14:15:00,163.73,163.77,163.52,163.59,10599.0,163.73,163.77,163.52,163.59,10599.0
2019-01-02 14:20:00,163.61,163.65,163.34,163.41,15260.0,163.61,163.65,163.34,163.41,15260.0
2019-01-02 14:25:00,163.49,163.62,163.38,163.51,5922.0,163.49,163.62,163.38,163.51,5922.0
2019-01-02 14:30:00,163.43,163.87,163.43,163.71,9520.0,163.43,163.87,163.43,163.71,9520.0
2019-01-02 14:35:00,163.79,163.79,163.49,163.62,8945.0,163.79,163.79,163.49,163.62,8945.0
2019-01-02 14:40:00,163.54,163.68,163.1,163.41,12161.0,163.54,163.68,163.1,163.41,12161.0
2019-01-02 14:45:00,163.39,163.89,163.31,163.84,24620.0,163.39,163.89,163.31,163.84,24620.0
2019-01-02 14:50:00,163.79,164.0,163.68,163.87,16810.0,163.79,164.0,163.68,163.87,16810.0
2019-01-02 14:55:00,163.95,164.02,163.62,163.62,11292.0,163.95,164.02,163.62,163.62,11292.0
2019-01-02 15:00:00,163.56,163.69,163.35,163.4,16472.0,163.56,163.69,163.35,163.4,16472.0
2019-01-02 15:05:00,163.21,163.25,162.96,163.14,8646.0,163.21,163.25,162.96,163.14,8646.0
2019-01-02 15:10:00,163.06,163.06,162.7,162.93,13542.0,163.06,163.06,162.7,162.93,13542.0
2019-01-02 15:15:00,162.99,162.99,162.54,162.55,9751.0,162.99,162.99,162.54,162.55,9751.0
2019-01-02 15:20:00,162.58,162.86,162.56,162.66,9244.0,162.58,162.86,162.56,162.66,9244.0
2019-01-02 15:25:00,162.66,162.74,162.37,162.45,11587.0,162.66,162.74,162.37,162.45,11587.0
2019-01-02 15:30:00,162.38,162.49,162.1,162.25,31157.0,162.38,162.49,162.1,162.25,31157.0
2019-01-02 15:35:00,162.21,162.78,162.2,162.51,32884.0,162.21,162.78,162.2,162.51,32884.0
2019-01-02 15:40:00,162.42,162.71,162.03,162.13,76136.0,162.42,162.71,162.03,162.13,76136.0
2019-01-02 15:45:00,162.06,162.54,161.99,162.01,84314.0,162.06,162.54,161.99,162.01,84314.0
2019-01-02 15:50:00,161.96,162.9,161.96,162.71,38831.0,161.96,162.9,161.96,162.71,38831.0
2019-01-02 15:55:00,162.74,162.76,162.12,162.14,174399.0,162.74,162.76,162.12,162.14,174399.0
2019-01-03 09:30:00,159.24,159.88,158.18,159.18,118372.0,159.24,159.88,158.18,159.18,118372.0
2019-01-03 09:35:00,159.39,159.4,156.6,156.63,81247.0,159.39,159.4,156.6,156.63,81247.0
2019-01-03 09:40:00,156.71,157.22,156.34,156.51,58227.0,156.71,157.22,156.34,156.51,58227.0
2019-01-03 09:45:00,156.6,156.65,155.69,156.29,51371.0,156.6,156.65,155.69,156.29,51371.0
2019-01-03 09:50:00,156.28,156.39,155.95,156.27,56247.0,156.28,156.39,155.95,156.27,56247.0
2019-01-03 09:55:00,156.24,156.3,155.47,155.7,90642.0,156.24,156.3,155.47,155.7,90642.0
2019-01-03 10:00:00,155.6,155.68,155.11,155.6,52583.0,155.6,155.68,155.11,155.6,52583.0
2019-01-03 10:05:00,155.61,155.71,155.31,155.36,38042.0,155.61,155.71,155.31,155.36,38042.0
2019-01-03 10:10:00,155.42,155.83,155.25,155.32,32664.0,155.42,155.83,155.25,155.32,32664.0
2019-01-03 10:15:00,155.27,155.61,155.16,155.53,20025.0,155.27,155.61,155.16,155.53,20025.0
2019-01-03 10:20:00,155.59,155.71,155.12,155.55,37695.0,155.59,155.71,155.12,155.55,37695.0
2019-01-03 10:25:00,155.58,155.63,155.26,155.36,60427.0,155.58,155.63,155.26,155.36,60427.0
2019-01-03 10:30:00,155.34,155.34,154.65,155.0,49194.0,155.34,155.34,154.65,155.0,49194.0
2019-01-03 10:35:00,154.94,155.02,154.3,154.44,37662.0,154.94,155.02,154.3,154.44,37662.0
2019-01-03 10:40:00,154.44,154.47,153.87,154.15,38016.0,154.44,154.47,153.87,154.15,38016.0
2019-01-03 10:45:00,154.06,154.52,153.92,154.36,45348.0,154.06,154.52,153.92,154.36,45348.0
2019-01-03 10:50:00,154.26,154.53,154.07,154.25,38770.0,154.26,154.53,154.07,154.25,38770.0
2019-01-03 10:55:00,154.25,154.51,154.12,154.21,51631.0,154.25,154.51,154.12,154.21,51631.0
2019-01-03 11:00:00,154.24,154.82,154.24,154.56,159604.0,154.24,154.82,154.24,154.56,159604.0
2019-01-03 11:05:00,154.68,154.81,154.37,154.55,94189.0,154.68,154.81,154.37,154.55,94189.0
2019-01-03 11:10:00,154.65,155.81,154.53,155.7,40027.0,154.65,155.81,154.53,155.7,40027.0
2019-01-03 11:15:00,155.8,156.06,155.67,155.86,86200.0,155.8,156.06,155.67,155.86,86200.0
2019-01-03 11:20:00,155.84,156.28,155.76,155.85,35369.0,155.84,156.28,155.76,155.85,35369.0
2019-01-03 11:25:00,155.94,156.19,155.62,156.09,39152.0,155.94,156.19,155.62,156.09,39152.0
2019-01-03 11:30:00,156.0,156.13,155.52,155.96,30953.0,156.0,156.13,155.52,155.96,30953.0
2019-01-03 11:35:00,155.96,156.71,155.96,156.61,55370.0,155.96,156.71,155.96,156.61,55370.0
2019-01-03 11:40:00,156.59,157.0,156.53,156.7,33526.0,156.59,157.0,156.53,156.7,33526.0
2019-01-03 11:45:00,156.7,157.2,156.57,157.1,71795.0,156.7,157.2,156.57,157.1,71795.0
2019-01-03 11:50:00,157.18,157.23,156.08,156.08,19204.0,157.18,157.23,156.08,156.08,19204.0
2019-01-03 11:55:00,156.07,156.16,155.62,156.0,19244.0,156.07,156.16,155.62,156.0,19244.0
2019-01-03 12:00:00,155.91,156.2,155.65,155.67,15252.0,155.91,156.2,155.65,155.67,15252.0
2019-01-03 12:05:00,155.75,155.79,155.57,155.63,10352.0,155.75,155.79,155.57,155.63,10352.0
2019-01-03 12:10:00,155.68,155.79,155.53,155.64,10636.0,155.68,155.79,155.53,155.64,10636.0
2019-01-03 12:15:00,155.64,155.73,154.75,154.93,22512.0,155.64,155.73,154.75,154.93,22512.0
2019-01-03 12:20:00,154.86,155.09,154.83,154.86,6065.0,154.86,155.09,154.83,154.86,6065.0
2019-01-03 12:25:00,154.77,154.86,154.57,154.67,13698.0,154.77,154.86,154.57,154.67,13698.0
2019-01-03 12:30:00,154.67,155.1,154.58,154.73,12213.0,154.67,155.1,154.58,154.73,12213.0
2019-01-03 12:35:00,154.91,154.91,154.46,154.69,9339.0,154.91,154.91,154.46,154.69,9339.0
2019-01-03 12:40:00,154.79,154.88,154.58,154.75,8429.0,154.79,154.88,154.58,154.75,8429.0
2019-01-03 12:45:00,154.78,155.1,154.72,154.85,17889.0,154.78,155.1,154.72,154.85,17889.0
2019-01-03 12:50:00,154.92,155.0,154.77,155.0,57120.0,154.92,155.0,154.77,155.0,57120.0
2019-01-03 12:55:00,155.07,155.25,154.87,155.12,30780.0,155.07,155.25,154.87,155.12,30780.0
2019-01-03 13:00:00,155.12,155.24,154.81,154.92,11274.0,155.12,155.24,154.81,154.92,11274.0
2019-01-03 13:05:00,154.84,155.0,154.8,154.99,14219.0,154.84,155.0,154.8,154.99,14219.0
2019-01-03 13:10:00,154.97,155.27,154.87,155.22,19852.0,154.97,155.27,154.87,155.22,19852.0
2019-01-03 13:15:00,155.21,155.28,154.8,155.06,27093.0,155.21,155.28,154.8,155.06,27093.0
2019-01-03 13:20:00,155.1,155.49,155.08,155.27,18089.0,155.1,155.49,155.08,155.27,18089.0
2019-01-03 13:25:00,155.4,155.56,155.3,155.51,14014.0,155.4,155.56,155.3,155.51,14014.0
2019-01-03 13:30:00,155.48,155.74,155.31,155.55,56062.0,155.48,155.74,155.31,155.55,56062.0
2019-01-03 13:35:00,155.42,155.73,155.25,155.65,19467.0,155.42,155.73,155.25,155.65,19467.0
2019-01-03 13:40:00,155.71,155.89,155.46,155.83,24744.0,155.71,155.89,155.46,155.83,24744.0
2019-01-03 13:45:00,155.84,155.96,155.48,155.48,12702.0,155.84,155.96,155.48,155.48,12702.0
2019-01-03 13:50:00,155.56,155.59,155.24,155.31,6248.0,155.56,155.59,155.24,155.31,6248.0
2019-01-03 13:55:00,155.31,155.33,155.06,155.06,9500.0,155.31,155.33,155.06,155.06,9500.0
2019-01-03 14:00:00,155.0,155.0,154.23,154.41,36148.0,155.0,155.0,154.23,154.41,36148.0
2019-01-03 14:05:00,154.43,154.76,154.43,154.6,11450.0,154.43,154.76,154.43,154.6,11450.0
2019-01-03 14:10:00,154.57,154.84,154.52,154.52,9250.0,154.57,154.84,154.52,154.52,9250.0
2019-01-03 14:15:00,154.52,154.84,154.37,154.77,13620.0,154.52,154.84,154.37,154.77,13620.0
2019-01-03 14:20:00,154.68,154.77,154.47,154.7,7478.0,154.68,154.77,154.47,154.7,7478.0
2019-01-03 14:25:00,154.64,155.2,154.44,155.12,15683.0,154.64,155.2,154.44,155.12,15683.0
2019-01-03 14:30:00,155.16,155.44,155.05,155.21,11997.0,155.16,155.44,155.05,155.21,11997.0
2019-01-03 14:35:00,155.31,155.37,155.12,155.2,9175.0,155.31,155.37,155.12,155.2,9175.0
2019-01-03 14:40:00,155.1,155.27,154.86,154.92,7997.0,155.1,155.27,154.86,154.92,7997.0
2019-01-03 14:45:00,154.86,154.87,154.43,154.57,11719.0,154.86,154.87,154.43,154.57,11719.0
2019-01-03 14:50:00,154.62,154.64,154.37,154.51,9914.0,154.62,154.64,154.37,154.51,9914.0
2019-01-03 14:55:00,154.4,154.53,154.01,154.2,15656.0,154.4,154.53,154.01,154.2,15656.0
2019-01-03 15:00:00,154.25,154.29,154.02,154.15,27838.0,154.25,154.29,154.02,154.15,27838.0
2019-01-03 15:05:00,154.15,154.44,154.11,154.23,16264.0,154.15,154.44,154.11,154.23,16264.0
2019-01-03 15:10:00,154.2,154.37,154.08,154.13,19035.0,154.2,154.37,154.08,154.13,19035.0
2019-01-03 15:15:00,154.16,154.47,153.95,154.43,36011.0,154.16,154.47,153.95,154.43,36011.0
2019-01-03 15:20:00,154.36,154.55,154.2,154.34,18562.0,154.36,154.55,154.2,154.34,18562.0
2019-01-03 15:25:00,154.35,154.55,154.22,154.25,36012.0,154.35,154.55,154.22,154.25,36012.0
2019-01-03 15:30:00,154.31,154.86,154.25,154.64,37002.0,154.31,154.86,154.25,154.64,37002.0
2019-01-03 15:35:00,154.66,154.72,154.3,154.34,45926.0,154.66,154.72,154.3,154.34,45926.0
2019-01-03 15:40:00,154.36,154.43,154.11,154.25,52031.0,154.36,154.43,154.11,154.25,52031.0
2019-01-03 15:45:00,154.29,154.52,154.03,154.09,52360.0,154.29,154.52,154.03,154.09,52360.0
2019-01-03 15:50:00,154.1,154.36,153.78,153.87,68057.0,154.1,154.36,153.78,153.87,68057.0
2019-01-03 15:55:00,153.85,154.84,153.83,154.8,293741.0,153.85,154.84,153.83,154.8,293741.0
2019-01-04 09:30:00,157.8,158.7,157.25,158.1,122822.0,157.8,158.7,157.25,158.1,122822.0
2019-01-04 09:35:00,158.16,158.98,157.98,158.88,57773.0,158.16,158.98,157.98,158.88,57773.0
2019-01-04 09:40:00,158.89,159.0,158.27,158.63,77848.0,158.89,159.0,158.27,158.63,77848.0
2019-01-04 09:45:00,158.72,159.11,158.54,158.88,39097.0,158.72,159.11,158.54,158.88,39097.0
2019-01-04 09:50:00,158.82,159.1,158.66,159.0,32561.0,158.82,159.1,158.66,159.0,32561.0
2019-01-04 09:55:00,158.93,159.14,158.69,158.95,60740.0,158.93,159.14,158.69,158.95,60740.0
2019-01-04 10:00:00,158.92,159.11,158.43,158.5,26209.0,158.92,159.11,158.43,158.5,26209.0
2019-01-04 10:05:00,158.59,158.67,158.27,158.58,32192.0,158.59,158.67,158.27,158.58,32192.0
2019-01-04 10:10:00,158.71,159.07,158.6,158.72,32909.0,158.71,159.07,158.6,158.72,32909.0
2019-01-04 10:15:00,158.76,159.05,158.68,158.89,47891.0,158.76,159.05,158.68,158.89,47891.0
2019-01-04 10:20:00,158.92,159.8,158.58,159.8,82903.0,158.92,159.8,158.58,159.8,82903.0
2019-01-04 10:25:00,159.78,160.34,159.78,160.13,71905.0,159.78,160.34,159.78,160.13,71905.0
2019-01-04 10:30:00,160.13,160.38,159.72,159.83,44594.0,160.13,160.38,159.72,159.83,44594.0
2019-01-04 10:35:00,159.76,160.09,159.72,159.96,47196.0,159.76,160.09,159.72,159.96,47196.0
2019-01-04 10:40:00,159.92,160.03,159.54,159.79,34465.0,159.92,160.03,159.54,159.79,34465.0
2019-01-04 10:45:00,159.79,160.13,159.7,160.08,109500.0,159.79,160.13,159.7,160.08,109500.0
2019-01-04 10:50:00,160.11,160.98,160.06,160.57,70347.0,160.11,160.98,160.06,160.57,70347.0
2019-01-04 10:55:00,160.69,161.01,160.62,160.99,28281.0,160.69,161.01,160.62,160.99,28281.0
2019-01-04 11:00:00,160.94,161.04,160.7,160.92,23734.0,160.94,161.04,160.7,160.92,23734.0
2019-01-04 11:05:00,160.89,161.03,160.73,160.89,18838.0,160.89,161.03,160.73,160.89,18838.0
2019-01-04 11:10:00,160.93,161.07,160.82,160.86,28747.0,160.93,161.07,160.82,160.86,28747.0
2019-01-04 11:15:00,160.93,161.48,160.74,161.48,50276.0,160.93,161.48,160.74,161.48,50276.0
2019-01-04 11:20:00,161.48,161.81,161.19,161.37,26375.0,161.48,161.81,161.19,161.37,26375.0
2019-01-04 11:25:00,161.46,161.55,161.07,161.3,19238.0,161.46,161.55,161.07,161.3,19238.0
2019-01-04 11:30:00,161.25,161.68,160.89,161.56,32398.0,161.25,161.68,160.89,161.56,32398.0
2019-01-04 11:35:00,161.52,161.57,160.71,161.12,67003.0,161.52,161.57,160.71,161.12,67003.0
2019-01-04 11:40:00,161.17,161.17,160.75,160.89,11178.0,161.17,161.17,160.75,160.89,11178.0
2019-01-04 11:45:00,160.81,161.31,160.63,161.16,35026.0,160.81,161.31,160.63,161.16,35026.0
2019-01-04 11:50:00,161.24,161.88,161.22,161.82,33435.0,161.24,161.88,161.22,161.82,33435.0
2019-01-04 11:55:00,161.75,161.78,161.37,161.68,27961.0,161.75,161.78,161.37,161.68,27961.0
2019-01-04 12:00:00,161.7,162.17,161.66,162.17,42840.0,161.7,162.17,161.66,162.17,42840.0
2019-01-04 12:05:00,162.16,162.43,162.16,162.34,35016.0,162.16,162.43,162.16,162.34,35016.0
2019-01-04 12:10:00,162.34,162.43,162.15,162.2,10436.0,162.34,162.43,162.15,162.2,10436.0
2019-01-04 12:15:00,162.1,162.29,161.92,162.11,17386.0,162.1,162.29,161.92,162.11,17386.0
2019-01-04 12:20:00,162.1,162.33,162.0,162.04,45718.0,162.1,162.33,162.0,162.04,45718.0
2019-01-04 12:25:00,162.09,162.35,162.07,162.24,14999.0,162.09,162.35,162.07,162.24,14999.0
2019-01-04 12:30:00,162.27,162.32,161.8,161.89,18585.0,162.27,162.32,161.8,161.89,18585.0
2019-01-04 12:35:00,161.89,161.93,161.58,161.69,18200.0,161.89,161.93,161.58,161.69,18200.0
2019-01-04 12:40:00,161.58,161.64,161.33,161.37,26287.0,161.58,161.64,161.33,161.37,26287.0
2019-01-04 12:45:00,161.44,161.5,161.22,161.43,41009.0,161.44,161.5,161.22,161.43,41009.0
2019-01-04 12:50:00,161.43,161.45,160.93,160.97,31423.0,161.43,161.45,160.93,160.97,31423.0
2019-01-04 12:55:00,160.92,161.0,160.53,160.74,35987.0,160.92,161.0,160.53,160.74,35987.0
2019-01-04 13:00:00,160.82,161.05,160.75,160.83,30468.0,160.82,161.05,160.75,160.83,30468.0
2019-01-04 13:05:00,160.86,160.92,160.62,160.74,14587.0,160.86,160.92,160.62,160.74,14587.0
2019-01-04 13:10:00,160.81,161.1,160.78,161.05,14372.0,160.81,161.1,160.78,161.05,14372.0
2019-01-04 13:15:00,161.1,161.19,161.0,161.02,13154.0,161.1,161.19,161.0,161.02,13154.0
2019-01-04 13:20:00,161.04,161.11,160.83,160.98,11030.0,161.04,161.11,160.83,160.98,11030.0
2019-01-04 13:25:00,160.95,161.29,160.87,161.24,11626.0,160.95,161.29,160.87,161.24,11626.0
2019-01-04 13:30:00,161.3,161.62,161.2,161.4,21059.0,161.3,161.62,161.2,161.4,21059.0
2019-01-04 13:35:00,161.5,161.51,161.26,161.32,10280.0,161.5,161.51,161.26,161.32,10280.0
2019-01-04 13:40:00,161.37,161.38,161.12,161.12,37016.0,161.37,161.38,161.12,161.12,37016.0
2019-01-04 13:45:00,161.12,161.21,160.81,161.2,41127.0,161.12,161.21,160.81,161.2,41127.0
2019-01-04 13:50:00,161.17,161.31,161.05,161.26,9689.0,161.17,161.31,161.05,161.26,9689.0
2019-01-04 13:55:00,161.2,161.36,161.15,161.19,6288.0,161.2,161.36,161.15,161.19,6288.0
2019-01-04 14:00:00,161.32,161.35,161.15,161.18,8140.0,161.32,161.35,161.15,161.18,8140.0
2019-01-04 14:05:00,161.2,161.24,160.85,161.03,17599.0,161.2,161.24,160.85,161.03,17599.0
2019-01-04 14:10:00,161.03,161.32,161.03,161.08,21250.0,161.03,161.32,161.03,161.08,21250.0
2019-01-04 14:15:00,161.11,161.13,160.9,160.92,13094.0,161.11,161.13,160.9,160.92,13094.0
2019-01-04 14:20:00,161.02,161.47,160.93,161.46,13783.0,161.02,161.47,160.93,161.46,13783.0
2019-01-04 14:25:00,161.48,161.68,161.44,161.63,23508.0,161.48,161.68,161.44,161.63,23508.0
2019-01-04 14:30:00,161.59,161.97,161.58,161.8,29673.0,161.59,161.97,161.58,161.8,29673.0
2019-01-04 14:35:00,161.83,161.89,161.56,161.61,10887.0,161.83,161.89,161.56,161.61,10887.0
2019-01-04 14:40:00,161.6,161.69,161.34,161.54,14141.0,161.6,161.69,161.34,161.54,14141.0
2019-01-04 14:45:00,161.48,161.56,160.94,161.37,10758.0,161.48,161.56,160.94,161.37,10758.0
2019-01-04 14:50:00,161.36,161.59,161.27,161.27,12662.0,161.36,161.59,161.27,161.27,12662.0
2019-01-04 14:55:00,161.23,161.24,161.0,161.0,9988.0,161.23,161.24,161.0,161.0,9988.0
2019-01-04 15:00:00,160.94,161.24,160.82,161.14,20943.0,160.94,161.24,160.82,161.14,20943.0
2019-01-04 15:05:00,161.14,161.22,160.86,161.15,20147.0,161.14,161.22,160.86,161.15,20147.0
2019-01-04 15:10:00,161.12,161.26,161.05,161.21,19812.0,161.12,161.26,161.05,161.21,19812.0
2019-01-04 15:15:00,161.22,161.33,161.06,161.07,17834.0,161.22,161.33,161.06,161.07,17834.0
2019-01-04 15:20:00,161.07,161.14,160.63,160.66,12472.0,161.07,161.14,160.63,160.66,12472.0
2019-01-04 15:25:00,160.62,160.77,160.38,160.53,20994.0,160.62,160.77,160.38,160.53,20994.0
2019-01-04 15:30:00,160.48,160.87,160.43,160.79,24125.0,160.48,160.87,160.43,160.79,24125.0
2019-01-04 15:35:00,160.85,161.35,160.75,160.84,43645.0,160.85,161.35,160.75,160.84,43645.0
2019-01-04 15:40:00,160.86,161.22,160.8,161.13,40432.0,160.86,161.22,160.8,161.13,40432.0
2019-01-04 15:45:00,161.14,161.51,161.14,161.37,60101.0,161.14,161.51,161.14,161.37,60101.0
2019-01-04 15:50:00,161.36,161.39,160.65,160.68,70038.0,161.36,161.39,160.65,160.68,70038.0
2019-01-04 15:55:00,160.7,161.07,160.6,160.95,132753.0,160.7,161.07,160.6,160.95,132753.0
2019-01-07 09:30:00,162.6,162.85,161.01,162.17,141654.0,162.6,162.85,161.01,162.17,141654.0
2019-01-07 09:35:00,161.98,162.01,160.62,160.97,46395.0,161.98,162.01,160.62,160.97,46395.0
2019-01-07 09:40:00,160.92,161.18,160.42,160.62,59092.0,160.92,161.18,160.42,160.62,59092.0
2019-01-07 09:45:00,160.53,160.85,160.2,160.27,36635.0,160.53,160.85,160.2,160.27,36635.0
2019-01-07 09:50:00,160.27,160.45,159.66,159.69,47690.0,160.27,160.45,159.66,159.69,47690.0
2019-01-07 09:55:00,159.68,160.43,159.4,160.34,61192.0,159.68,160.43,159.4,160.34,61192.0
2019-01-07 10:00:00,160.22,160.39,160.0,160.2,73889.0,160.22,160.39,160.0,160.2,73889.0
2019-01-07 10:05:00,160.17,160.19,159.31,159.33,32221.0,160.17,160.19,159.31,159.33,32221.0
2019-01-07 10:10:00,159.37,159.41,158.88,158.98,30173.0,159.37,159.41,158.88,158.98,30173.0
2019-01-07 10:15:00,159.01,159.49,158.51,159.49,26394.0,159.01,159.49,158.51,159.49,26394.0
2019-01-07 10:20:00,159.46,159.66,159.17,159.58,18737.0,159.46,159.66,159.17,159.58,18737.0
2019-01-07 10:25:00,159.55,160.26,159.48,160.26,24949.0,159.55,160.26,159.48,160.26,24949.0
2019-01-07 10:30:00,160.31,160.4,160.18,160.3,29899.0,160.31,160.4,160.18,160.3,29899.0
2019-01-07 10:35:00,160.34,160.36,160.08,160.22,56097.0,160.34,160.36,160.08,160.22,56097.0
2019-01-07 10:40:00,160.16,160.3,159.92,159.92,13774.0,160.16,160.3,159.92,159.92,13774.0
2019-01-07 10:45:00,159.92,160.1,159.45,159.72,36085.0,159.92,160.1,159.45,159.72,36085.0
2019-01-07 10:50:00,159.7,160.3,159.66,160.25,24001.0,159.7,160.3,159.66,160.25,24001.0
2019-01-07 10:55:00,160.3,160.3,160.02,160.27,15424.0,160.3,160.3,160.02,160.27,15424.0
2019-01-07 11:00:00,160.16,160.29,160.0,160.2,18953.0,160.16,160.29,160.0,160.2,18953.0
2019-01-07 11:05:00,160.23,160.35,160.04,160.3,36819.0,160.23,160.35,160.04,160.3,36819.0
2019-01-07 11:10:00,160.3,160.39,160.03,160.12,66728.0,160.3,160.39,160.03,160.12,66728.0
2019-01-07 11:15:00,160.14,160.37,159.99,160.13,25504.0,160.14,160.37,159.99,160.13,25504.0
2019-01-07 11:20:00,160.13,160.13,159.81,160.09,21013.0,160.13,160.13,159.81,160.09,21013.0
2019-01-07 11:25:00,160.09,160.13,159.86,160.12,21206.0,160.09,160.13,159.86,160.12,21206.0
2019-01-07 11:30:00,160.18,160.4,160.12,160.38,37021.0,160.18,160.4,160.12,160.38,37021.0
2019-01-07 11:35:00,160.38,161.6,160.37,161.49,35666.0,160.38,161.6,160.37,161.49,35666.0
2019-01-07 11:40:00,161.47,161.75,161.27,161.6,18390.0,161.47,161.75,161.27,161.6,18390.0
2019-01-07 11:45:00,161.6,162.69,161.59,162.66,51900.0,161.6,162.69,161.59,162.66,51900.0
2019-01-07 11:50:00,162.69,163.08,162.42,163.07,50329.0,162.69,163.08,162.42,163.07,50329.0
2019-01-07 11:55:00,163.01,163.16,162.91,163.06,29022.0,163.01,163.16,162.91,163.06,29022.0
2019-01-07 12:00:00,163.09,163.21,162.91,163.03,21904.0,163.09,163.21,162.91,163.03,21904.0
2019-01-07 12:05:00,163.03,163.22,162.88,162.91,17925.0,163.03,163.22,162.88,162.91,17925.0
2019-01-07 12:10:00,162.94,163.21,162.8,163.2,22245.0,162.94,163.21,162.8,163.2,22245.0
2019-01-07 12:15:00,163.24,163.3,162.85,162.99,31490.0,163.24,163.3,162.85,162.99,31490.0
2019-01-07 12:20:00,162.9,163.13,162.89,163.06,9589.0,162.9,163.13,162.89,163.06,9589.0
2019-01-07 12:25:00,163.05,163.17,162.97,163.07,15141.0,163.05,163.17,162.97,163.07,15141.0
2019-01-07 12:30:00,163.05,163.05,162.64,162.94,20104.0,163.05,163.05,162.64,162.94,20104.0
2019-01-07 12:35:00,162.94,163.04,162.81,162.93,37921.0,162.94,163.04,162.81,162.93,37921.0
2019-01-07 12:40:00,162.97,163.02,162.73,162.73,46229.0,162.97,163.02,162.73,162.73,46229.0
2019-01-07 12:45:00,162.77,163.0,162.76,162.98,17473.0,162.77,163.0,162.76,162.98,17473.0
2019-01-07 12:50:00,162.99,162.99,162.81,162.88,24621.0,162.99,162.99,162.81,162.88,24621.0
2019-01-07 12:55:00,162.87,163.02,162.8,162.83,16068.0,162.87,163.02,162.8,162.83,16068.0
2019-01-07 13:00:00,162.86,163.58,162.83,163.57,36279.0,162.86,163.58,162.83,163.57,36279.0
2019-01-07 13:05:00,163.5,163.78,163.37,163.78,16170.0,163.5,163.78,163.37,163.78,16170.0
2019-01-07 13:10:00,163.82,164.13,163.73,163.85,40602.0,163.82,164.13,163.73,163.85,40602.0
2019-01-07 13:15:00,163.79,164.49,163.71,164.29,86566.0,163.79,164.49,163.71,164.29,86566.0
2019-01-07 13:20:00,164.33,164.35,163.64,163.71,13163.0,164.33,164.35,163.64,163.71,13163.0
2019-01-07 13:25:00,163.68,163.81,163.57,163.62,10614.0,163.68,163.81,163.57,163.62,10614.0
2019-01-07 13:30:00,163.63,163.75,163.34,163.75,17029.0,163.63,163.75,163.34,163.75,17029.0
2019-01-07 13:35:00,163.68,163.72,163.29,163.35,3777.0,163.68,163.72,163.29,163.35,3777.0
2019-01-07 13:40:00,163.38,163.48,163.36,163.47,9340.0,163.38,163.48,163.36,163.47,9340.0
2019-01-07 13:45:00,163.41,163.42,162.85,163.12,29025.0,163.41,163.42,162.85,163.12,29025.0
2019-01-07 13:50:00,163.14,163.54,162.94,163.44,24184.0,163.14,163.54,162.94,163.44,24184.0
2019-01-07 13:55:00,163.45,163.66,163.39,163.43,9002.0,163.45,163.66,163.39,163.43,9002.0
2019-01-07 14:00:00,163.42,163.75,163.35,163.65,10592.0,163.42,163.75,163.35,163.65,10592.0
2019-01-07 14:05:00,163.64,163.68,163.36,163.53,20221.0,163.64,163.68,163.36,163.53,20221.0
2019-01-07 14:10:00,163.53,163.62,163.21,163.5,17417.0,163.53,163.62,163.21,163.5,17417.0
2019-01-07 14:15:00,163.52,163.68,163.39,163.4,15960.0,163.52,163.68,163.39,163.4,15960.0
2019-01-07 14:20:00,163.45,163.65,163.41,163.47,14683.0,163.45,163.65,163.41,163.47,14683.0
2019-01-07 14:25:00,163.36,163.36,163.01,163.08,14569.0,163.36,163.36,163.01,163.08,14569.0
2019-01-07 14:30:00,163.03,163.03,162.56,162.73,27689.0,163.03,163.03,162.56,162.73,27689.0
2019-01-07 14:35:00,162.7,162.71,162.49,162.54,17251.0,162.7,162.71,162.49,162.54,17251.0
2019-01-07 14:40:00,162.52,162.63,162.37,162.38,15874.0,162.52,162.63,162.37,162.38,15874.0
2019-01-07 14:45:00,162.36,162.65,162.26,162.65,21809.0,162.36,162.65,162.26,162.65,21809.0
2019-01-07 14:50:00,162.65,162.65,162.23,162.33,14556.0,162.65,162.65,162.23,162.33,14556.0
2019-01-07 14:55:00,162.25,162.33,162.08,162.28,15667.0,162.25,162.33,162.08,162.28,15667.0
2019-01-07 15:00:00,162.33,162.64,162.32,162.64,17050.0,162.33,162.64,162.32,162.64,17050.0
2019-01-07 15:05:00,162.59,162.67,162.41,162.46,21249.0,162.59,162.67,162.41,162.46,21249.0
2019-01-07 15:10:00,162.47,162.85,162.38,162.75,30850.0,162.47,162.85,162.38,162.75,30850.0
2019-01-07 15:15:00,162.8,163.01,162.8,162.86,22300.0,162.8,163.01,162.8,162.86,22300.0
2019-01-07 15:20:00,162.87,162.87,162.65,162.68,14251.0,162.87,162.87,162.65,162.68,14251.0
2019-01-07 15:25:00,162.68,162.96,162.66,162.79,23867.0,162.68,162.96,162.66,162.79,23867.0
2019-01-07 15:30:00,162.84,162.91,162.56,162.71,31495.0,162.84,162.91,162.56,162.71,31495.0
2019-01-07 15:35:00,162.65,162.73,162.52,162.57,26805.0,162.65,162.73,162.52,162.57,26805.0
2019-01-07 15:40:00,162.54,162.58,162.31,162.43,41433.0,162.54,162.58,162.31,162.43,41433.0
2019-01-07 15:45:00,162.44,162.85,162.44,162.8,51577.0,162.44,162.85,162.44,162.8,51577.0
2019-01-07 15:50:00,162.81,162.82,162.5,162.61,55034.0,162.81,162.82,162.5,162.61,55034.0
2019-01-07 15:55:00,162.65,163.01,162.33,162.47,171714.0,162.65,163.01,162.33,162.47,171714.0
2019-01-08 09:30:00,162.18,162.86,161.42,161.54,200619.0,162.18,162.86,161.42,161.54,200619.0
2019-01-08 09:35:00,161.56,162.29,160.61,161.18,92741.0,161.56,162.29,160.61,161.18,92741.0
2019-01-08 09:40:00,161.03,161.26,160.23,160.38,114569.0,161.03,161.26,160.23,160.38,114569.0
2019-01-08 09:45:00,160.4,160.5,159.92,160.29,71984.0,160.4,160.5,159.92,160.29,71984.0
2019-01-08 09:50:00,160.36,160.62,159.62,159.89,39907.0,160.36,160.62,159.62,159.89,39907.0
2019-01-08 09:55:00,160.0,160.35,159.56,160.34,37769.0,160.0,160.35,159.56,160.34,37769.0
2019-01-08 10:00:00,160.2,160.82,160.19,160.79,28620.0,160.2,160.82,160.19,160.79,28620.0
2019-01-08 10:05:00,160.82,161.12,160.54,161.0,22537.0,160.82,161.12,160.54,161.0,22537.0
2019-01-08 10:10:00,160.97,161.1,160.19,160.44,27127.0,160.97,161.1,160.19,160.44,27127.0
2019-01-08 10:15:00,160.44,160.57,160.0,160.1,23114.0,160.44,160.57,160.0,160.1,23114.0
2019-01-08 10:20:00,160.11,160.25,159.66,159.84,26431.0,160.11,160.25,159.66,159.84,26431.0
2019-01-08 10:25:00,159.87,160.45,159.81,160.18,17276.0,159.87,160.45,159.81,160.18,17276.0
2019-01-08 10:30:00,160.17,160.54,158.99,159.03,25388.0,160.17,160.54,158.99,159.03,25388.0
2019-01-08 10:35:00,159.06,159.38,158.16,159.38,43811.0,159.06,159.38,158.16,159.38,43811.0
2019-01-08 10:40:00,159.28,159.49,158.92,159.0,39864.0,159.28,159.49,158.92,159.0,39864.0
2019-01-08 10:45:00,158.92,158.92,158.5,158.51,35727.0,158.92,158.92,158.5,158.51,35727.0
2019-01-08 10:50:00,158.56,158.79,158.29,158.57,42309.0,158.56,158.79,158.29,158.57,42309.0
2019-01-08 10:55:00,158.55,159.38,158.38,159.25,32781.0,158.55,159.38,158.38,159.25,32781.0
2019-01-08 11:00:00,159.27,159.8,159.19,159.6,30328.0,159.27,159.8,159.19,159.6,30328.0
2019-01-08 11:05:00,159.7,160.24,159.47,159.9,22901.0,159.7,160.24,159.47,159.9,22901.0
2019-01-08 11:10:00,159.9,159.9,159.41,159.59,14869.0,159.9,159.9,159.41,159.59,14869.0
2019-01-08 11:15:00,159.51,159.67,159.34,159.6,48490.0,159.51,159.67,159.34,159.6,48490.0
2019-01-08 11:20:00,159.63,159.64,159.34,159.63,50185.0,159.63,159.64,159.34,159.63,50185.0
2019-01-08 11:25:00,159.58,159.7,159.38,159.53,55749.0,159.58,159.7,159.38,159.53,55749.0
2019-01-08 11:30:00,159.48,159.49,158.88,159.19,29498.0,159.48,159.49,158.88,159.19,29498.0
2019-01-08 11:35:00,159.25,159.51,159.14,159.49,19072.0,159.25,159.51,159.14,159.49,19072.0
2019-01-08 11:40:00,159.43,159.54,159.33,159.33,12362.0,159.43,159.54,159.33,159.33,12362.0
2019-01-08 11:45:00,159.32,159.6,159.32,159.51,14367.0,159.32,159.6,159.32,159.51,14367.0
2019-01-08 11:50:00,159.55,159.59,159.18,159.45,11471.0,159.55,159.59,159.18,159.45,11471.0
2019-01-08 11:55:00,159.47,159.83,159.47,159.58,17809.0,159.47,159.83,159.47,159.58,17809.0
2019-01-08 12:00:00,159.58,160.08,159.46,160.06,34709.0,159.58,160.08,159.46,160.06,34709.0
2019-01-08 12:05:00,160.12,160.29,159.97,160.22,20496.0,160.12,160.29,159.97,160.22,20496.0
2019-01-08 12:10:00,160.32,160.59,160.32,160.56,11855.0,160.32,160.59,160.32,160.56,11855.0
2019-01-08 12:15:00,160.56,160.63,160.2,160.46,17092.0,160.56,160.63,160.2,160.46,17092.0
2019-01-08 12:20:00,160.46,161.08,160.36,160.95,21564.0,160.46,161.08,160.36,160.95,21564.0
2019-01-08 12:25:00,160.84,161.07,160.7,160.74,25905.0,160.84,161.07,160.7,160.74,25905.0
2019-01-08 12:30:00,160.73,160.96,160.62,160.63,7145.0,160.73,160.96,160.62,160.63,7145.0
2019-01-08 12:35:00,160.61,160.71,160.03,160.21,26324.0,160.61,160.71,160.03,160.21,26324.0
2019-01-08 12:40:00,160.17,160.24,159.85,159.91,14645.0,160.17,160.24,159.85,159.91,14645.0
2019-01-08 12:45:00,159.97,160.02,159.62,159.97,34893.0,159.97,160.02,159.62,159.97,34893.0
2019-01-08 12:50:00,159.87,160.07,159.81,160.02,5622.0,159.87,160.07,159.81,160.02,5622.0
2019-01-08 12:55:00,160.01,160.34,159.86,160.21,6899.0,160.01,160.34,159.86,160.21,6899.0
2019-01-08 13:00:00,160.21,160.61,160.17,160.48,7050.0,160.21,160.61,160.17,160.48,7050.0
2019-01-08 13:05:00,160.5,160.89,160.47,160.6,17135.0,160.5,160.89,160.47,160.6,17135.0
2019-01-08 13:10:00,160.66,161.22,160.6,161.0,16787.0,160.66,161.22,160.6,161.0,16787.0
2019-01-08 13:15:00,161.04,161.36,161.03,161.36,6703.0,161.04,161.36,161.03,161.36,6703.0
2019-01-08 13:20:00,161.38,161.77,161.36,161.59,12691.0,161.38,161.77,161.36,161.59,12691.0
2019-01-08 13:25:00,161.59,161.99,161.58,161.77,23937.0,161.59,161.99,161.58,161.77,23937.0
2019-01-08 13:30:00,161.81,162.27,161.67,162.14,40857.0,161.81,162.27,161.67,162.14,40857.0
2019-01-08 13:35:00,162.1,162.25,161.82,162.02,26935.0,162.1,162.25,161.82,162.02,26935.0
2019-01-08 13:40:00,161.9,162.09,161.72,162.09,13915.0,161.9,162.09,161.72,162.09,13915.0
2019-01-08 13:45:00,162.04,162.36,161.77,162.33,23134.0,162.04,162.36,161.77,162.33,23134.0
2019-01-08 13:50:00,162.28,163.0,162.17,162.87,36994.0,162.28,163.0,162.17,162.87,36994.0
2019-01-08 13:55:00,163.1,163.2,162.53,162.62,16287.0,163.1,163.2,162.53,162.62,16287.0
2019-01-08 14:00:00,162.69,163.02,162.51,162.53,20640.0,162.69,163.02,162.51,162.53,20640.0
2019-01-08 14:05:00,162.47,162.6,162.44,162.45,27442.0,162.47,162.6,162.44,162.45,27442.0
2019-01-08 14:10:00,162.54,162.72,162.44,162.53,12614.0,162.54,162.72,162.44,162.53,12614.0
2019-01-08 14:15:00,162.56,162.7,162.44,162.49,8368.0,162.56,162.7,162.44,162.49,8368.0
2019-01-08 14:20:00,162.53,162.92,162.53,162.63,14940.0,162.53,162.92,162.53,162.63,14940.0
2019-01-08 14:25:00,162.64,163.03,162.64,162.87,26505.0,162.64,163.03,162.64,162.87,26505.0
2019-01-08 14:30:00,162.87,163.21,162.85,163.16,18350.0,162.87,163.21,162.85,163.16,18350.0
2019-01-08 14:35:00,163.14,163.17,162.9,163.17,12978.0,163.14,163.17,162.9,163.17,12978.0
2019-01-08 14:40:00,163.13,163.57,163.07,163.37,22443.0,163.13,163.57,163.07,163.37,22443.0
2019-01-08 14:45:00,163.36,163.44,163.05,163.29,24501.0,163.36,163.44,163.05,163.29,24501.0
2019-01-08 14:50:00,163.31,163.45,162.94,163.06,56292.0,163.31,163.45,162.94,163.06,56292.0
2019-01-08 14:55:00,163.01,163.08,162.82,163.08,21686.0,163.01,163.08,162.82,163.08,21686.0
2019-01-08 15:00:00,163.08,163.19,162.84,163.01,28440.0,163.08,163.19,162.84,163.01,28440.0
2019-01-08 15:05:00,163.04,163.08,162.81,162.83,27285.0,163.04,163.08,162.81,162.83,27285.0
2019-01-08 15:10:00,162.82,163.2,162.77,163.2,13900.0,162.82,163.2,162.77,163.2,13900.0
2019-01-08 15:15:00,163.18,163.7,163.11,163.66,36884.0,163.18,163.7,163.11,163.66,36884.0
2019-01-08 15:20:00,163.71,163.75,163.46,163.56,21416.0,163.71,163.75,163.46,163.56,21416.0
2019-01-08 15:25:00,163.5,163.66,163.38,163.66,15742.0,163.5,163.66,163.38,163.66,15742.0
2019-01-08 15:30:00,163.67,163.8,163.59,163.78,33772.0,163.67,163.8,163.59,163.78,33772.0
2019-01-08 15:35:00,163.8,163.89,163.68,163.78,33518.0,163.8,163.89,163.68,163.78,33518.0
2019-01-08 15:40:00,163.76,163.76,163.36,163.44,31631.0,163.76,163.76,163.36,163.44,31631.0
2019-01-08 15:45:00,163.43,163.67,163.39,163.55,37931.0,163.43,163.67,163.39,163.55,37931.0
2019-01-08 15:50:00,163.57,163.57,163.31,163.46,54690.0,163.57,163.57,163.31,163.46,54690.0
2019-01-08 15:55:00,163.48,163.53,163.26,163.37,125866.0,163.48,163.53,163.26,163.37,125866.0
2019-01-09 09:30:00,166.72,166.9,165.48,166.2,95778.0,166.72,166.9,165.48,166.2,95778.0
2019-01-09 09:35:00,166.25,167.27,166.18,166.8,78697.0,166.25,167.27,166.18,166.8,78697.0
2019-01-09 09:40:00,166.8,166.8,165.54,166.04,42704.0,166.8,166.8,165.54,166.04,42704.0
2019-01-09 09:45:00,166.06,166.87,166.01,166.71,69374.0,166.06,166.87,166.01,166.71,69374.0
2019-01-09 09:50:00,166.64,167.89,166.61,167.8,87806.0,166.64,167.89,166.61,167.8,87806.0
2019-01-09 09:55:00,167.89,167.9,167.27,167.27,85607.0,167.89,167.9,167.27,167.27,85607.0
2019-01-09 10:00:00,167.55,167.55,166.66,167.05,39555.0,167.55,167.55,166.66,167.05,39555.0
2019-01-09 10:05:00,166.96,166.98,166.15,166.71,32009.0,166.96,166.98,166.15,166.71,32009.0
2019-01-09 10:10:00,166.76,166.94,166.28,166.7,71202.0,166.76,166.94,166.28,166.7,71202.0
2019-01-09 10:15:00,166.71,167.06,166.54,166.91,30174.0,166.71,167.06,166.54,166.91,30174.0
2019-01-09 10:20:00,166.92,167.26,166.88,167.21,44119.0,166.92,167.26,166.88,167.21,44119.0
2019-01-09 10:25:00,167.24,167.43,166.79,167.05,37649.0,167.24,167.43,166.79,167.05,37649.0
2019-01-09 10:30:00,167.11,167.11,166.5,166.59,19932.0,167.11,167.11,166.5,166.59,19932.0
2019-01-09 10:35:00,166.6,166.9,166.38,166.62,21489.0,166.6,166.9,166.38,166.62,21489.0
2019-01-09 10:40:00,166.7,166.77,166.52,166.52,22866.0,166.7,166.77,166.52,166.52,22866.0
2019-01-09 10:45:00,166.53,166.64,166.27,166.53,72708.0,166.53,166.64,166.27,166.53,72708.0
2019-01-09 10:50:00,166.57,167.07,166.57,166.85,21779.0,166.57,167.07,166.57,166.85,21779.0
2019-01-09 10:55:00,166.9,166.9,166.59,166.82,19482.0,166.9,166.9,166.59,166.82,19482.0
2019-01-09 11:00:00,166.8,167.25,166.76,167.11,43573.0,166.8,167.25,166.76,167.11,43573.0
2019-01-09 11:05:00,167.12,167.4,166.98,167.12,45805.0,167.12,167.4,166.98,167.12,45805.0
2019-01-09 11:10:00,167.19,167.45,167.08,167.23,43372.0,167.19,167.45,167.08,167.23,43372.0
2019-01-09 11:15:00,167.3,167.4,167.13,167.39,51679.0,167.3,167.4,167.13,167.39,51679.0
2019-01-09 11:20:00,167.39,167.65,167.21,167.46,21890.0,167.39,167.65,167.21,167.46,21890.0
2019-01-09 11:25:00,167.48,167.89,167.48,167.66,26646.0,167.48,167.89,167.48,167.66,26646.0
2019-01-09 11:30:00,167.63,167.63,167.38,167.4,11414.0,167.63,167.63,167.38,167.4,11414.0
2019-01-09 11:35:00,167.49,167.63,167.3,167.48,49346.0,167.49,167.63,167.3,167.48,49346.0
2019-01-09 11:40:00,167.48,167.56,167.3,167.3,20866.0,167.48,167.56,167.3,167.3,20866.0
2019-01-09 11:45:00,167.26,167.56,167.21,167.5,35874.0,167.26,167.56,167.21,167.5,35874.0
2019-01-09 11:50:00,167.5,167.69,167.36,167.64,22305.0,167.5,167.69,167.36,167.64,22305.0
2019-01-09 11:55:00,167.66,167.66,167.37,167.5,12108.0,167.66,167.66,167.37,167.5,12108.0
2019-01-09 12:00:00,167.5,167.71,167.48,167.5,13895.0,167.5,167.71,167.48,167.5,13895.0
2019-01-09 12:05:00,167.51,167.51,167.19,167.3,11380.0,167.51,167.51,167.19,167.3,11380.0
2019-01-09 12:10:00,167.36,167.45,167.22,167.36,7000.0,167.36,167.45,167.22,167.36,7000.0
2019-01-09 12:15:00,167.4,167.65,167.4,167.63,9445.0,167.4,167.65,167.4,167.63,9445.0
2019-01-09 12:20:00,167.63,167.69,167.5,167.63,8143.0,167.63,167.69,167.5,167.63,8143.0
2019-01-09 12:25:00,167.65,167.7,167.43,167.43,10438.0,167.65,167.7,167.43,167.43,10438.0
2019-01-09 12:30:00,167.47,167.58,167.3,167.46,13167.0,167.47,167.58,167.3,167.46,13167.0
2019-01-09 12:35:00,167.47,167.6,167.33,167.4,47701.0,167.47,167.6,167.33,167.4,47701.0
2019-01-09 12:40:00,167.41,167.6,167.25,167.6,8439.0,167.41,167.6,167.25,167.6,8439.0
2019-01-09 12:45:00,167.6,167.65,167.35,167.46,43290.0,167.6,167.65,167.35,167.46,43290.0
2019-01-09 12:50:00,167.48,167.54,167.37,167.47,35663.0,167.48,167.54,167.37,167.47,35663.0
2019-01-09 12:55:00,167.47,167.65,167.44,167.53,14530.0,167.47,167.65,167.44,167.53,14530.0
2019-01-09 13:00:00,167.56,167.65,167.43,167.62,11902.0,167.56,167.65,167.43,167.62,11902.0
2019-01-09 13:05:00,167.61,167.74,167.42,167.74,20619.0,167.61,167.74,167.42,167.74,20619.0
2019-01-09 13:10:00,167.7,168.17,167.53,168.0,38458.0,167.7,168.17,167.53,168.0,38458.0
2019-01-09 13:15:00,168.01,168.41,168.01,168.28,17439.0,168.01,168.41,168.01,168.28,17439.0
2019-01-09 13:20:00,168.28,168.38,168.18,168.19,10763.0,168.28,168.38,168.18,168.19,10763.0
2019-01-09 13:25:00,168.22,168.32,168.06,168.21,11567.0,168.22,168.32,168.06,168.21,11567.0
2019-01-09 13:30:00,168.16,168.34,168.08,168.14,13055.0,168.16,168.34,168.08,168.14,13055.0
2019-01-09 13:35:00,168.18,168.28,168.1,168.15,10835.0,168.18,168.28,168.1,168.15,10835.0
2019-01-09 13:40:00,168.19,168.3,168.15,168.16,16585.0,168.19,168.3,168.15,168.16,16585.0
2019-01-09 13:45:00,168.15,168.15,167.85,167.94,12451.0,168.15,168.15,167.85,167.94,12451.0
2019-01-09 13:50:00,167.93,168.0,167.72,167.95,12995.0,167.93,168.0,167.72,167.95,12995.0
2019-01-09 13:55:00,167.97,168.09,167.73,167.94,28542.0,167.97,168.09,167.73,167.94,28542.0
2019-01-09 14:00:00,167.97,168.07,167.55,167.77,30681.0,167.97,168.07,167.55,167.77,30681.0
2019-01-09 14:05:00,167.85,167.98,167.8,167.93,17473.0,167.85,167.98,167.8,167.93,17473.0
2019-01-09 14:10:00,167.87,167.9,167.38,167.43,24781.0,167.87,167.9,167.38,167.43,24781.0
2019-01-09 14:15:00,167.41,167.42,166.94,167.07,25451.0,167.41,167.42,166.94,167.07,25451.0
2019-01-09 14:20:00,166.98,167.08,166.74,166.86,20552.0,166.98,167.08,166.74,166.86,20552.0
2019-01-09 14:25:00,166.83,167.1,166.83,166.89,5562.0,166.83,167.1,166.83,166.89,5562.0
2019-01-09 14:30:00,166.9,167.12,166.73,166.98,13411.0,166.9,167.12,166.73,166.98,13411.0
2019-01-09 14:35:00,166.96,167.16,166.88,167.0,33988.0,166.96,167.16,166.88,167.0,33988.0
2019-01-09 14:40:00,167.0,167.29,166.91,167.12,29515.0,167.0,167.29,166.91,167.12,29515.0
2019-01-09 14:45:00,167.17,167.36,167.08,167.34,24631.0,167.17,167.36,167.08,167.34,24631.0
2019-01-09 14:50:00,167.36,167.4,167.0,167.13,27408.0,167.36,167.4,167.0,167.13,27408.0
2019-01-09 14:55:00,167.15,167.25,166.88,167.08,33492.0,167.15,167.25,166.88,167.08,33492.0
2019-01-09 15:00:00,167.04,167.5,166.93,167.5,26650.0,167.04,167.5,166.93,167.5,26650.0
2019-01-09 15:05:00,167.5,167.5,167.3,167.43,10739.0,167.5,167.5,167.3,167.43,10739.0
2019-01-09 15:10:00,167.5,167.76,167.47,167.66,19651.0,167.5,167.76,167.47,167.66,19651.0
2019-01-09 15:15:00,167.64,167.85,167.62,167.7,20487.0,167.64,167.85,167.62,167.7,20487.0
2019-01-09 15:20:00,167.7,167.89,167.66,167.68,27966.0,167.7,167.89,167.66,167.68,27966.0
2019-01-09 15:25:00,167.71,167.97,167.42,167.48,38291.0,167.71,167.97,167.42,167.48,38291.0
2019-01-09 15:30:00,167.48,167.49,167.06,167.15,37458.0,167.48,167.49,167.06,167.15,37458.0
2019-01-09 15:35:00,167.18,167.19,166.8,166.9,33955.0,167.18,167.19,166.8,166.9,33955.0
2019-01-09 15:40:00,166.91,167.1,166.78,167.1,22057.0,166.91,167.1,166.78,167.1,22057.0
2019-01-09 15:45:00,167.05,167.07,166.67,166.75,44278.0,167.05,167.07,166.67,166.75,44278.0
2019-01-09 15:50:00,166.76,166.95,166.3,166.37,94397.0,166.76,166.95,166.3,166.37,94397.0
2019-01-09 15:55:00,166.37,166.73,166.37,166.65,148662.0,166.37,166.73,166.37,166.65,148662.0
2019-01-10 09:30:00,164.98,165.88,164.72,165.41,74973.0,164.98,165.88,164.72,165.41,74973.0
2019-01-10 09:35:00,165.4,165.73,164.3,164.56,33202.0,165.4,165.73,164.3,164.56,33202.0
2019-01-10 09:40:00,164.63,164.93,163.91,164.4,38035.0,164.63,164.93,163.91,164.4,38035.0
2019-01-10 09:45:00,164.32,164.79,164.31,164.45,24481.0,164.32,164.79,164.31,164.45,24481.0
2019-01-10 09:50:00,164.4,164.44,163.43,163.5,49451.0,164.4,164.44,163.43,163.5,49451.0
2019-01-10 09:55:00,163.5,163.57,162.91,163.39,38764.0,163.5,163.57,162.91,163.39,38764.0
2019-01-10 10:00:00,163.46,163.81,163.45,163.79,34857.0,163.46,163.81,163.45,163.79,34857.0
2019-01-10 10:05:00,163.72,164.37,163.69,164.23,41006.0,163.72,164.37,163.69,164.23,41006.0
2019-01-10 10:10:00,164.29,165.09,164.29,164.97,117497.0,164.29,165.09,164.29,164.97,117497.0
2019-01-10 10:15:00,164.91,165.04,164.54,164.62,35190.0,164.91,165.04,164.54,164.62,35190.0
2019-01-10 10:20:00,164.69,165.36,164.69,165.05,23562.0,164.69,165.36,164.69,165.05,23562.0
2019-01-10 10:25:00,165.06,165.52,164.96,165.4,32951.0,165.06,165.52,164.96,165.4,32951.0
2019-01-10 10:30:00,165.43,165.73,165.21,165.48,26147.0,165.43,165.73,165.21,165.48,26147.0
2019-01-10 10:35:00,165.53,165.53,165.0,165.36,8331.0,165.53,165.53,165.0,165.36,8331.0
2019-01-10 10:40:00,165.25,165.57,165.15,165.24,12178.0,165.25,165.57,165.15,165.24,12178.0
2019-01-10 10:45:00,165.23,165.86,165.09,165.86,15712.0,165.23,165.86,165.09,165.86,15712.0
2019-01-10 10:50:00,165.81,166.01,165.69,165.87,11384.0,165.81,166.01,165.69,165.87,11384.0
2019-01-10 10:55:00,165.9,166.05,165.64,166.02,10352.0,165.9,166.05,165.64,166.02,10352.0
2019-01-10 11:00:00,166.02,166.22,165.99,166.13,13865.0,166.02,166.22,165.99,166.13,13865.0
2019-01-10 11:05:00,166.15,166.24,165.89,166.16,13951.0,166.15,166.24,165.89,166.16,13951.0
2019-01-10 11:10:00,166.1,166.11,165.92,165.98,10616.0,166.1,166.11,165.92,165.98,10616.0
2019-01-10 11:15:00,166.0,166.0,165.55,165.66,10644.0,166.0,166.0,165.55,165.66,10644.0
2019-01-10 11:20:00,165.67,166.01,165.6,166.0,19254.0,165.67,166.01,165.6,166.0,19254.0
2019-01-10 11:25:00,166.05,166.59,165.9,166.5,28173.0,166.05,166.59,165.9,166.5,28173.0
2019-01-10 11:30:00,166.51,166.8,166.36,166.8,12128.0,166.51,166.8,166.36,166.8,12128.0
2019-01-10 11:35:00,166.85,167.16,166.77,167.04,26329.0,166.85,167.16,166.77,167.04,26329.0
2019-01-10 11:40:00,166.91,167.09,166.74,166.85,13513.0,166.91,167.09,166.74,166.85,13513.0
2019-01-10 11:45:00,166.84,166.86,166.59,166.75,7271.0,166.84,166.86,166.59,166.75,7271.0
2019-01-10 11:50:00,166.72,166.75,166.4,166.4,10995.0,166.72,166.75,166.4,166.4,10995.0
2019-01-10 11:55:00,166.43,166.65,166.24,166.65,5457.0,166.43,166.65,166.24,166.65,5457.0
2019-01-10 12:00:00,166.64,166.8,166.42,166.44,10620.0,166.64,166.8,166.42,166.44,10620.0
2019-01-10 12:05:00,166.44,166.56,166.34,166.53,7294.0,166.44,166.56,166.34,166.53,7294.0
2019-01-10 12:10:00,166.56,166.64,166.31,166.37,13390.0,166.56,166.64,166.31,166.37,13390.0
2019-01-10 12:15:00,166.37,166.59,166.37,166.52,6147.0,166.37,166.59,166.37,166.52,6147.0
2019-01-10 12:20:00,166.42,166.45,166.32,166.43,4557.0,166.42,166.45,166.32,166.43,4557.0
2019-01-10 12:25:00,166.48,166.76,166.36,166.76,6612.0,166.48,166.76,166.36,166.76,6612.0
2019-01-10 12:30:00,166.65,166.99,166.65,166.84,7736.0,166.65,166.99,166.65,166.84,7736.0
2019-01-10 12:35:00,166.73,166.99,166.72,166.73,5964.0,166.73,166.99,166.72,166.73,5964.0
2019-01-10 12:40:00,166.73,166.84,166.52,166.6,3808.0,166.73,166.84,166.52,166.6,3808.0
2019-01-10 12:45:00,166.65,167.15,166.55,167.03,8277.0,166.65,167.15,166.55,167.03,8277.0
2019-01-10 12:50:00,167.09,167.3,166.95,167.09,7580.0,167.09,167.3,166.95,167.09,7580.0
2019-01-10 12:55:00,167.11,167.11,166.86,167.0,7143.0,167.11,167.11,166.86,167.0,7143.0
2019-01-10 13:00:00,167.01,167.03,166.64,166.77,6172.0,167.01,167.03,166.64,166.77,6172.0
2019-01-10 13:05:00,166.69,166.75,165.93,166.0,14389.0,166.69,166.75,165.93,166.0,14389.0
2019-01-10 13:10:00,166.05,166.2,165.93,165.93,8141.0,166.05,166.2,165.93,165.93,8141.0
2019-01-10 13:15:00,165.87,165.87,165.63,165.66,8909.0,165.87,165.87,165.63,165.66,8909.0
2019-01-10 13:20:00,165.7,165.85,165.52,165.76,7395.0,165.7,165.85,165.52,165.76,7395.0
2019-01-10 13:25:00,165.72,165.95,165.69,165.86,8800.0,165.72,165.95,165.69,165.86,8800.0
2019-01-10 13:30:00,165.89,165.91,165.7,165.86,4300.0,165.89,165.91,165.7,165.86,4300.0
2019-01-10 13:35:00,165.87,165.87,165.46,165.49,13453.0,165.87,165.87,165.46,165.49,13453.0
2019-01-10 13:40:00,165.57,165.67,165.39,165.62,10904.0,165.57,165.67,165.39,165.62,10904.0
2019-01-10 13:45:00,165.62,166.09,165.55,166.09,8141.0,165.62,166.09,165.55,166.09,8141.0
2019-01-10 13:50:00,166.18,166.33,165.96,165.96,12124.0,166.18,166.33,165.96,165.96,12124.0
2019-01-10 13:55:00,165.99,166.12,165.91,166.05,14731.0,165.99,166.12,165.91,166.05,14731.0
2019-01-10 14:00:00,166.01,166.26,166.0,166.08,11260.0,166.01,166.26,166.0,166.08,11260.0
2019-01-10 14:05:00,166.05,166.5,165.94,166.34,17072.0,166.05,166.5,165.94,166.34,17072.0
2019-01-10 14:10:00,166.44,166.49,166.23,166.3,6135.0,166.44,166.49,166.23,166.3,6135.0
2019-01-10 14:15:00,166.27,166.63,166.27,166.63,5741.0,166.27,166.63,166.27,166.63,5741.0
2019-01-10 14:20:00,166.65,166.93,166.51,166.74,13480.0,166.65,166.93,166.51,166.74,13480.0
2019-01-10 14:25:00,166.74,166.84,166.59,166.8,20919.0,166.74,166.84,166.59,166.8,20919.0
2019-01-10 14:30:00,166.77,166.85,166.57,166.75,9046.0,166.77,166.85,166.57,166.75,9046.0
2019-01-10 14:35:00,166.73,166.85,166.64,166.71,6248.0,166.73,166.85,166.64,166.71,6248.0
2019-01-10 14:40:00,166.72,167.14,166.67,167.14,20160.0,166.72,167.14,166.67,167.14,20160.0
2019-01-10 14:45:00,167.07,167.09,166.77,166.82,6090.0,167.07,167.09,166.77,166.82,6090.0
2019-01-10 14:50:00,166.79,167.19,166.76,167.19,11103.0,166.79,167.19,166.76,167.19,11103.0
2019-01-10 14:55:00,167.14,167.3,166.99,167.27,16907.0,167.14,167.3,166.99,167.27,16907.0
2019-01-10 15:00:00,167.29,167.61,167.25,167.56,13340.0,167.29,167.61,167.25,167.56,13340.0
2019-01-10 15:05:00,167.49,167.57,167.39,167.4,10945.0,167.49,167.57,167.39,167.4,10945.0
2019-01-10 15:10:00,167.35,167.72,167.2,167.7,15731.0,167.35,167.72,167.2,167.7,15731.0
2019-01-10 15:15:00,167.74,167.91,167.73,167.73,19650.0,167.74,167.91,167.73,167.73,19650.0
2019-01-10 15:20:00,167.73,167.97,167.69,167.91,14048.0,167.73,167.97,167.69,167.91,14048.0
2019-01-10 15:25:00,167.88,168.09,167.88,168.08,37470.0,167.88,168.09,167.88,168.08,37470.0
2019-01-10 15:30:00,168.05,168.27,167.83,168.16,26760.0,168.05,168.27,167.83,168.16,26760.0
2019-01-10 15:35:00,168.16,168.29,168.01,168.23,21695.0,168.16,168.29,168.01,168.23,21695.0
2019-01-10 15:40:00,168.28,168.38,168.18,168.21,24112.0,168.28,168.38,168.18,168.21,24112.0
2019-01-10 15:45:00,168.22,168.4,168.19,168.26,47325.0,168.22,168.4,168.19,168.26,47325.0
2019-01-10 15:50:00,168.26,168.41,168.24,168.38,42358.0,168.26,168.41,168.24,168.38,42358.0
2019-01-10 15:55:00,168.35,168.45,168.25,168.35,98616.0,168.35,168.45,168.25,168.35,98616.0
2019-01-11 09:30:00,167.67,168.35,166.34,166.95,167345.0,167.67,168.35,166.34,166.95,167345.0
2019-01-11 09:35:00,166.76,166.8,165.01,165.35,49242.0,166.76,166.8,165.01,165.35,49242.0
2019-01-11 09:40:00,165.25,165.88,165.24,165.67,27429.0,165.25,165.88,165.24,165.67,27429.0
2019-01-11 09:45:00,165.65,166.58,165.64,166.01,24312.0,165.65,166.58,165.64,166.01,24312.0
2019-01-11 09:50:00,166.03,166.32,165.5,166.18,34679.0,166.03,166.32,165.5,166.18,34679.0
2019-01-11 09:55:00,166.14,166.33,165.86,166.26,28174.0,166.14,166.33,165.86,166.26,28174.0
2019-01-11 10:00:00,166.34,166.54,165.96,165.96,34477.0,166.34,166.54,165.96,165.96,34477.0
2019-01-11 10:05:00,166.02,166.18,165.82,165.84,25886.0,166.02,166.18,165.82,165.84,25886.0
2019-01-11 10:10:00,165.86,165.9,165.06,165.33,36178.0,165.86,165.9,165.06,165.33,36178.0
2019-01-11 10:15:00,165.25,165.55,165.05,165.42,21081.0,165.25,165.55,165.05,165.42,21081.0
2019-01-11 10:20:00,165.48,165.48,165.03,165.43,23957.0,165.48,165.48,165.03,165.43,23957.0
2019-01-11 10:25:00,165.25,165.25,164.68,164.75,31202.0,165.25,165.25,164.68,164.75,31202.0
2019-01-11 10:30:00,164.71,165.33,164.68,165.23,23356.0,164.71,165.33,164.68,165.23,23356.0
2019-01-11 10:35:00,165.27,166.1,165.27,165.97,21244.0,165.27,166.1,165.27,165.97,21244.0
2019-01-11 10:40:00,165.92,166.19,165.73,166.08,18846.0,165.92,166.19,165.73,166.08,18846.0
2019-01-11 10:45:00,166.08,166.37,166.0,166.11,12721.0,166.08,166.37,166.0,166.11,12721.0
2019-01-11 10:50:00,166.2,166.2,165.8,166.1,18542.0,166.2,166.2,165.8,166.1,18542.0
2019-01-11 10:55:00,166.19,166.5,166.09,166.15,32881.0,166.19,166.5,166.09,166.15,32881.0
2019-01-11 11:00:00,166.19,166.33,166.08,166.09,16306.0,166.19,166.33,166.08,166.09,16306.0
2019-01-11 11:05:00,166.08,166.49,166.0,166.39,17819.0,166.08,166.49,166.0,166.39,17819.0
2019-01-11 11:10:00,166.39,166.43,166.01,166.32,14310.0,166.39,166.43,166.01,166.32,14310.0
2019-01-11 11:15:00,166.33,166.49,166.28,166.44,14297.0,166.33,166.49,166.28,166.44,14297.0
2019-01-11 11:20:00,166.43,166.47,166.2,166.37,13004.0,166.43,166.47,166.2,166.37,13004.0
2019-01-11 11:25:00,166.37,166.42,166.0,166.02,18484.0,166.37,166.42,166.0,166.02,18484.0
2019-01-11 11:30:00,166.02,166.27,166.0,166.27,7300.0,166.02,166.27,166.0,166.27,7300.0
2019-01-11 11:35:00,166.36,166.45,166.2,166.3,21248.0,166.36,166.45,166.2,166.3,21248.0
2019-01-11 11:40:00,166.35,166.43,166.22,166.27,19173.0,166.35,166.43,166.22,166.27,19173.0
2019-01-11 11:45:00,166.33,166.43,166.21,166.25,18821.0,166.33,166.43,166.21,166.25,18821.0
2019-01-11 11:50:00,166.19,166.31,165.9,166.01,8849.0,166.19,166.31,165.9,166.01,8849.0
2019-01-11 11:55:00,166.0,166.26,165.96,166.17,6696.0,166.0,166.26,165.96,166.17,6696.0
2019-01-11 12:00:00,166.18,166.3,166.05,166.25,7482.0,166.18,166.3,166.05,166.25,7482.0
2019-01-11 12:05:00,166.29,166.43,166.05,166.05,6791.0,166.29,166.43,166.05,166.05,6791.0
2019-01-11 12:10:00,166.01,166.25,165.91,166.25,7536.0,166.01,166.25,165.91,166.25,7536.0
2019-01-11 12:15:00,166.27,166.37,166.21,166.27,4523.0,166.27,166.37,166.21,166.27,4523.0
2019-01-11 12:20:00,166.23,166.54,166.13,166.36,11202.0,166.23,166.54,166.13,166.36,11202.0
2019-01-11 12:25:00,166.37,166.6,166.27,166.54,10738.0,166.37,166.6,166.27,166.54,10738.0
2019-01-11 12:30:00,166.46,166.54,166.43,166.5,31179.0,166.46,166.54,166.43,166.5,31179.0
2019-01-11 12:35:00,166.44,166.54,166.28,166.54,8935.0,166.44,166.54,166.28,166.54,8935.0
2019-01-11 12:40:00,166.59,166.8,166.58,166.72,20855.0,166.59,166.8,166.58,166.72,20855.0
2019-01-11 12:45:00,166.7,166.76,166.52,166.52,11654.0,166.7,166.76,166.52,166.52,11654.0
2019-01-11 12:50:00,166.51,166.76,166.51,166.68,25210.0,166.51,166.76,166.51,166.68,25210.0
2019-01-11 12:55:00,166.64,166.85,166.64,166.78,10431.0,166.64,166.85,166.64,166.78,10431.0
2019-01-11 13:00:00,166.7,166.85,166.55,166.55,9175.0,166.7,166.85,166.55,166.55,9175.0
2019-01-11 13:05:00,166.66,166.77,166.53,166.67,11223.0,166.66,166.77,166.53,166.67,11223.0
2019-01-11 13:10:00,166.7,166.76,166.3,166.43,9173.0,166.7,166.76,166.3,166.43,9173.0
2019-01-11 13:15:00,166.42,166.56,166.32,166.56,24580.0,166.42,166.56,166.32,166.56,24580.0
2019-01-11 13:20:00,166.51,166.62,166.43,166.44,4777.0,166.51,166.62,166.43,166.44,4777.0
2019-01-11 13:25:00,166.42,166.53,166.39,166.48,5943.0,166.42,166.53,166.39,166.48,5943.0
2019-01-11 13:30:00,166.42,166.46,166.23,166.25,6726.0,166.42,166.46,166.23,166.25,6726.0
2019-01-11 13:35:00,166.23,166.27,166.08,166.08,4887.0,166.23,166.27,166.08,166.08,4887.0
2019-01-11 13:40:00,166.09,166.23,166.09,166.14,5372.0,166.09,166.23,166.09,166.14,5372.0
2019-01-11 13:45:00,166.13,166.13,165.64,165.64,9866.0,166.13,166.13,165.64,165.64,9866.0
2019-01-11 13:50:00,165.69,165.87,165.69,165.78,8882.0,165.69,165.87,165.69,165.78,8882.0
2019-01-11 13:55:00,165.68,165.8,165.59,165.75,12427.0,165.68,165.8,165.59,165.75,12427.0
2019-01-11 14:00:00,165.64,165.83,165.47,165.68,9400.0,165.64,165.83,165.47,165.68,9400.0
2019-01-11 14:05:00,165.64,165.79,165.62,165.75,5650.0,165.64,165.79,165.62,165.75,5650.0
2019-01-11 14:10:00,165.74,165.81,165.64,165.65,8805.0,165.74,165.81,165.64,165.65,8805.0
2019-01-11 14:15:00,165.64,165.68,165.57,165.57,5404.0,165.64,165.68,165.57,165.57,5404.0
2019-01-11 14:20:00,165.57,165.75,165.49,165.74,10169.0,165.57,165.75,165.49,165.74,10169.0
2019-01-11 14:25:00,165.71,165.85,165.59,165.8,3916.0,165.71,165.85,165.59,165.8,3916.0
2019-01-11 14:30:00,165.83,166.0,165.8,165.92,7215.0,165.83,166.0,165.8,165.92,7215.0
2019-01-11 14:35:00,165.87,166.15,165.86,166.1,7118.0,165.87,166.15,165.86,166.1,7118.0
2019-01-11 14:40:00,166.09,166.29,166.03,166.27,7934.0,166.09,166.29,166.03,166.27,7934.0
2019-01-11 14:45:00,166.27,166.31,165.82,165.93,14009.0,166.27,166.31,165.82,165.93,14009.0
2019-01-11 14:50:00,165.96,166.0,165.64,165.85,23245.0,165.96,166.0,165.64,165.85,23245.0
2019-01-11 14:55:00,165.68,165.75,165.25,165.36,17853.0,165.68,165.75,165.25,165.36,17853.0
2019-01-11 15:00:00,165.36,165.48,165.15,165.25,17424.0,165.36,165.48,165.15,165.25,17424.0
2019-01-11 15:05:00,165.28,165.44,165.18,165.38,18197.0,165.28,165.44,165.18,165.38,18197.0
2019-01-11 15:10:00,165.38,165.38,165.25,165.25,14610.0,165.38,165.38,165.25,165.25,14610.0
2019-01-11 15:15:00,165.29,165.42,165.25,165.33,11617.0,165.29,165.42,165.25,165.33,11617.0
2019-01-11 15:20:00,165.34,165.39,165.27,165.35,9393.0,165.34,165.39,165.27,165.35,9393.0
2019-01-11 15:25:00,165.35,165.37,165.21,165.24,14888.0,165.35,165.37,165.21,165.24,14888.0
2019-01-11 15:30:00,165.26,165.45,165.17,165.45,29359.0,165.26,165.45,165.17,165.45,29359.0
2019-01-11 15:35:00,165.46,165.59,165.37,165.51,26246.0,165.46,165.59,165.37,165.51,26246.0
2019-01-11 15:40:00,165.49,165.69,165.44,165.55,23925.0,165.49,165.69,165.44,165.55,23925.0
2019-01-11 15:45:00,165.55,165.74,165.54,165.73,37512.0,165.55,165.74,165.54,165.73,37512.0
2019-01-11 15:50:00,165.7,165.75,165.47,165.54,51988.0,165.7,165.75,165.47,165.54,51988.0
2019-01-11 15:55:00,165.55,166.12,165.52,166.12,192366.0,165.55,166.12,165.52,166.12,192366.0
2019-01-14 09:30:00,162.65,163.5,161.59,161.99,85704.0,162.65,163.5,161.59,161.99,85704.0
2019-01-14 09:35:00,162.0,162.91,161.61,162.82,53233.0,162.0,162.91,161.61,162.82,53233.0
2019-01-14 09:40:00,162.75,162.88,162.24,162.84,29322.0,162.75,162.88,162.24,162.84,29322.0
2019-01-14 09:45:00,162.55,162.83,162.17,162.35,30833.0,162.55,162.83,162.17,162.35,30833.0
2019-01-14 09:50:00,162.33,163.13,162.04,163.09,29891.0,162.33,163.13,162.04,163.09,29891.0
2019-01-14 09:55:00,163.0,163.2,162.58,162.75,17316.0,163.0,163.2,162.58,162.75,17316.0
2019-01-14 10:00:00,162.68,162.68,162.09,162.32,20882.0,162.68,162.68,162.09,162.32,20882.0
2019-01-14 10:05:00,162.23,162.51,162.13,162.44,21899.0,162.23,162.51,162.13,162.44,21899.0
2019-01-14 10:10:00,162.47,162.68,162.31,162.58,14823.0,162.47,162.68,162.31,162.58,14823.0
2019-01-14 10:15:00,162.58,162.77,162.25,162.72,15865.0,162.58,162.77,162.25,162.72,15865.0
2019-01-14 10:20:00,162.68,163.32,162.68,163.32,21629.0,162.68,163.32,162.68,163.32,21629.0
2019-01-14 10:25:00,163.36,163.65,163.28,163.47,14448.0,163.36,163.65,163.28,163.47,14448.0
2019-01-14 10:30:00,163.47,163.7,163.39,163.63,14090.0,163.47,163.7,163.39,163.63,14090.0
2019-01-14 10:35:00,163.69,163.97,163.65,163.93,10388.0,163.69,163.97,163.65,163.93,10388.0
2019-01-14 10:40:00,163.93,163.95,163.77,163.87,6301.0,163.93,163.95,163.77,163.87,6301.0
2019-01-14 10:45:00,163.87,163.88,163.32,163.36,20150.0,163.87,163.88,163.32,163.36,20150.0
2019-01-14 10:50:00,163.28,163.32,162.93,163.11,22714.0,163.28,163.32,162.93,163.11,22714.0
2019-01-14 10:55:00,163.12,163.32,162.82,162.82,42404.0,163.12,163.32,162.82,162.82,42404.0
2019-01-14 11:00:00,162.82,163.05,162.72,163.02,8923.0,162.82,163.05,162.72,163.02,8923.0
2019-01-14 11:05:00,163.04,163.04,162.72,162.93,8655.0,163.04,163.04,162.72,162.93,8655.0
2019-01-14 11:10:00,162.84,162.93,162.55,162.66,7875.0,162.84,162.93,162.55,162.66,7875.0
2019-01-14 11:15:00,162.7,163.0,162.7,162.94,15218.0,162.7,163.0,162.7,162.94,15218.0
2019-01-14 11:20:00,162.9,163.07,162.78,163.07,5166.0,162.9,163.07,162.78,163.07,5166.0
2019-01-14 11:25:00,163.07,163.29,163.0,163.26,11951.0,163.07,163.29,163.0,163.26,11951.0
2019-01-14 11:30:00,163.3,163.77,163.2,163.74,13446.0,163.3,163.77,163.2,163.74,13446.0
2019-01-14 11:35:00,163.67,163.8,163.58,163.75,27748.0,163.67,163.8,163.58,163.75,27748.0
2019-01-14 11:40:00,163.74,163.87,163.51,163.61,82435.0,163.74,163.87,163.51,163.61,82435.0
2019-01-14 11:45:00,163.63,163.86,163.62,163.74,25284.0,163.63,163.86,163.62,163.74,25284.0
2019-01-14 11:50:00,163.69,163.77,163.1,163.16,13688.0,163.69,163.77,163.1,163.16,13688.0
2019-01-14 11:55:00,163.08,163.33,163.08,163.25,7415.0,163.08,163.33,163.08,163.25,7415.0
2019-01-14 12:00:00,163.18,163.28,163.04,163.1,12167.0,163.18,163.28,163.04,163.1,12167.0
2019-01-14 12:05:00,163.03,163.24,162.95,163.02,4347.0,163.03,163.24,162.95,163.02,4347.0
2019-01-14 12:10:00,163.06,163.1,163.01,163.1,4930.0,163.06,163.1,163.01,163.1,4930.0
2019-01-14 12:15:00,163.09,163.25,163.03,163.05,13310.0,163.09,163.25,163.03,163.05,13310.0
2019-01-14 12:20:00,162.97,163.19,162.97,163.15,6903.0,162.97,163.19,162.97,163.15,6903.0
2019-01-14 12:25:00,163.11,163.28,163.09,163.2,9083.0,163.11,163.28,163.09,163.2,9083.0
2019-01-14 12:30:00,163.25,163.26,163.1,163.19,5888.0,163.25,163.26,163.1,163.19,5888.0
2019-01-14 12:35:00,163.19,163.37,163.06,163.37,9921.0,163.19,163.37,163.06,163.37,9921.0
2019-01-14 12:40:00,163.37,163.58,163.33,163.52,8032.0,163.37,163.58,163.33,163.52,8032.0
2019-01-14 12:45:00,163.55,163.67,163.35,163.38,9107.0,163.55,163.67,163.35,163.38,9107.0
2019-01-14 12:50:00,163.29,163.45,163.14,163.28,7545.0,163.29,163.45,163.14,163.28,7545.0
2019-01-14 12:55:00,163.27,163.33,163.16,163.19,12438.0,163.27,163.33,163.16,163.19,12438.0
2019-01-14 13:00:00,163.12,163.3,163.11,163.24,5403.0,163.12,163.3,163.11,163.24,5403.0
2019-01-14 13:05:00,163.2,163.28,163.14,163.25,9484.0,163.2,163.28,163.14,163.25,9484.0
2019-01-14 13:10:00,163.23,163.43,163.22,163.41,15678.0,163.23,163.43,163.22,163.41,15678.0
2019-01-14 13:15:00,163.39,163.44,163.38,163.43,3405.0,163.39,163.44,163.38,163.43,3405.0
2019-01-14 13:20:00,163.41,163.48,163.31,163.4,6033.0,163.41,163.48,163.31,163.4,6033.0
2019-01-14 13:25:00,163.34,163.38,163.1,163.2,6886.0,163.34,163.38,163.1,163.2,6886.0
2019-01-14 13:30:00,163.17,163.3,163.13,163.16,3178.0,163.17,163.3,163.13,163.16,3178.0
2019-01-14 13:35:00,163.15,163.22,163.12,163.2,8639.0,163.15,163.22,163.12,163.2,8639.0
2019-01-14 13:40:00,163.12,163.17,163.06,163.06,3297.0,163.12,163.17,163.06,163.06,3297.0
2019-01-14 13:45:00,163.13,163.16,162.9,162.94,8009.0,163.13,163.16,162.9,162.94,8009.0
2019-01-14 13:50:00,162.9,162.97,162.8,162.9,6181.0,162.9,162.97,162.8,162.9,6181.0
2019-01-14 13:55:00,162.91,162.95,162.83,162.88,2796.0,162.91,162.95,162.83,162.88,2796.0
2019-01-14 14:00:00,162.88,163.03,162.8,162.96,11019.0,162.88,163.03,162.8,162.96,11019.0
2019-01-14 14:05:00,162.91,163.04,162.85,162.85,3774.0,162.91,163.04,162.85,162.85,3774.0
2019-01-14 14:10:00,162.84,162.89,162.55,162.68,4148.0,162.84,162.89,162.55,162.68,4148.0
2019-01-14 14:15:00,162.63,162.63,162.36,162.4,5055.0,162.63,162.63,162.36,162.4,5055.0
2019-01-14 14:20:00,162.43,162.56,162.35,162.56,14690.0,162.43,162.56,162.35,162.56,14690.0
2019-01-14 14:25:00,162.51,162.81,162.5,162.81,6790.0,162.51,162.81,162.5,162.81,6790.0
2019-01-14 14:30:00,162.83,163.17,162.83,163.16,8613.0,162.83,163.17,162.83,163.16,8613.0
2019-01-14 14:35:00,163.15,163.33,163.12,163.32,8951.0,163.15,163.33,163.12,163.32,8951.0
2019-01-14 14:40:00,163.34,163.36,163.21,163.32,3906.0,163.34,163.36,163.21,163.32,3906.0
2019-01-14 14:45:00,163.32,163.35,163.25,163.29,6290.0,163.32,163.35,163.25,163.29,6290.0
2019-01-14 14:50:00,163.3,163.46,163.2,163.42,6508.0,163.3,163.46,163.2,163.42,6508.0
2019-01-14 14:55:00,163.45,163.75,163.35,163.7,5212.0,163.45,163.75,163.35,163.7,5212.0
2019-01-14 15:00:00,163.71,163.71,163.46,163.46,4810.0,163.71,163.71,163.46,163.46,4810.0
2019-01-14 15:05:00,163.55,163.62,163.44,163.5,26984.0,163.55,163.62,163.44,163.5,26984.0
2019-01-14 15:10:00,163.49,163.58,163.38,163.5,21723.0,163.49,163.58,163.38,163.5,21723.0
2019-01-14 15:15:00,163.51,163.59,163.39,163.57,19872.0,163.51,163.59,163.39,163.57,19872.0
2019-01-14 15:20:00,163.57,163.94,163.55,163.83,7953.0,163.57,163.94,163.55,163.83,7953.0
2019-01-14 15:25:00,163.85,163.9,163.66,163.77,8218.0,163.85,163.9,163.66,163.77,8218.0
2019-01-14 15:30:00,163.77,163.8,163.64,163.67,19593.0,163.77,163.8,163.64,163.67,19593.0
2019-01-14 15:35:00,163.68,163.76,163.55,163.59,10449.0,163.68,163.76,163.55,163.59,10449.0
2019-01-14 15:40:00,163.58,163.69,163.48,163.6,19135.0,163.58,163.69,163.48,163.6,19135.0
2019-01-14 15:45:00,163.55,163.6,162.91,162.95,41980.0,163.55,163.6,162.91,162.95,41980.0
2019-01-14 15:50:00,162.99,163.01,162.74,162.8,32989.0,162.99,163.01,162.74,162.8,32989.0
2019-01-14 15:55:00,162.74,163.22,162.74,163.15,114457.0,162.74,163.22,162.74,163.15,114457.0
2019-01-15 09:30:00,164.43,167.5,164.4,167.03,136285.0,164.43,167.5,164.4,167.03,136285.0
2019-01-15 09:35:00,167.21,168.4,167.19,168.16,71108.0,167.21,168.4,167.19,168.16,71108.0
2019-01-15 09:40:00,168.18,168.92,168.01,168.79,60114.0,168.18,168.92,168.01,168.79,60114.0
2019-01-15 09:45:00,168.9,169.45,168.3,168.59,61958.0,168.9,169.45,168.3,168.59,61958.0
2019-01-15 09:50:00,168.59,168.99,168.39,168.63,32867.0,168.59,168.99,168.39,168.63,32867.0
2019-01-15 09:55:00,168.66,168.76,168.42,168.74,11669.0,168.66,168.76,168.42,168.74,11669.0
2019-01-15 10:00:00,168.87,169.73,168.87,169.51,48112.0,168.87,169.73,168.87,169.51,48112.0
2019-01-15 10:05:00,169.59,169.94,169.31,169.34,41509.0,169.59,169.94,169.31,169.34,41509.0
2019-01-15 10:10:00,169.36,169.36,168.37,168.53,42303.0,169.36,169.36,168.37,168.53,42303.0
2019-01-15 10:15:00,168.46,168.9,168.22,168.71,25910.0,168.46,168.9,168.22,168.71,25910.0
2019-01-15 10:20:00,168.74,168.97,168.4,168.97,29032.0,168.74,168.97,168.4,168.97,29032.0
2019-01-15 10:25:00,168.95,169.17,168.86,169.1,38326.0,168.95,169.17,168.86,169.1,38326.0
2019-01-15 10:30:00,169.11,169.38,168.71,169.05,22461.0,169.11,169.38,168.71,169.05,22461.0
2019-01-15 10:35:00,169.06,169.39,168.96,169.2,20185.0,169.06,169.39,168.96,169.2,20185.0
2019-01-15 10:40:00,169.17,169.3,169.01,169.08,14627.0,169.17,169.3,169.01,169.08,14627.0
2019-01-15 10:45:00,169.16,169.17,168.74,168.87,21732.0,169.16,169.17,168.74,168.87,21732.0
2019-01-15 10:50:00,168.9,169.06,168.61,168.89,13611.0,168.9,169.06,168.61,168.89,13611.0
2019-01-15 10:55:00,168.97,169.0,168.31,168.36,17396.0,168.97,169.0,168.31,168.36,17396.0
2019-01-15 11:00:00,168.4,168.51,167.96,167.96,20035.0,168.4,168.51,167.96,167.96,20035.0
2019-01-15 11:05:00,168.02,168.07,167.71,167.86,10400.0,168.02,168.07,167.71,167.86,10400.0
2019-01-15 11:10:00,167.86,168.16,167.41,168.16,16942.0,167.86,168.16,167.41,168.16,16942.0
2019-01-15 11:15:00,168.13,168.39,167.98,168.13,14061.0,168.13,168.39,167.98,168.13,14061.0
2019-01-15 11:20:00,168.14,168.14,167.7,167.7,8909.0,168.14,168.14,167.7,167.7,8909.0
2019-01-15 11:25:00,167.62,167.77,167.52,167.63,13839.0,167.62,167.77,167.52,167.63,13839.0
2019-01-15 11:30:00,167.69,167.88,167.62,167.88,14550.0,167.69,167.88,167.62,167.88,14550.0
2019-01-15 11:35:00,167.89,168.24,167.79,167.99,34858.0,167.89,168.24,167.79,167.99,34858.0
2019-01-15 11:40:00,168.07,168.93,168.01,168.74,32339.0,168.07,168.93,168.01,168.74,32339.0
2019-01-15 11:45:00,168.77,168.84,168.6,168.6,16778.0,168.77,168.84,168.6,168.6,16778.0
2019-01-15 11:50:00,168.6,168.64,168.38,168.54,11689.0,168.6,168.64,168.38,168.54,11689.0
2019-01-15 11:55:00,168.54,169.36,168.52,169.36,22954.0,168.54,169.36,168.52,169.36,22954.0
2019-01-15 12:00:00,169.32,169.6,169.27,169.37,21058.0,169.32,169.6,169.27,169.37,21058.0
2019-01-15 12:05:00,169.39,169.39,168.8,168.87,10400.0,169.39,169.39,168.8,168.87,10400.0
2019-01-15 12:10:00,168.84,168.93,168.5,168.69,14129.0,168.84,168.93,168.5,168.69,14129.0
2019-01-15 12:15:00,168.81,168.91,168.61,168.64,7058.0,168.81,168.91,168.61,168.64,7058.0
2019-01-15 12:20:00,168.7,168.85,168.59,168.67,10302.0,168.7,168.85,168.59,168.67,10302.0
2019-01-15 12:25:00,168.57,168.6,168.47,168.6,5456.0,168.57,168.6,168.47,168.6,5456.0
2019-01-15 12:30:00,168.57,168.65,168.34,168.44,6403.0,168.57,168.65,168.34,168.44,6403.0
2019-01-15 12:35:00,168.49,168.5,168.27,168.39,6100.0,168.49,168.5,168.27,168.39,6100.0
2019-01-15 12:40:00,168.46,168.55,168.31,168.43,8350.0,168.46,168.55,168.31,168.43,8350.0
2019-01-15 12:45:00,168.46,168.54,168.3,168.34,5190.0,168.46,168.54,168.3,168.34,5190.0
2019-01-15 12:50:00,168.29,168.3,168.11,168.14,5200.0,168.29,168.3,168.11,168.14,5200.0
2019-01-15 12:55:00,168.12,168.27,167.96,168.15,8929.0,168.12,168.27,167.96,168.15,8929.0
2019-01-15 13:00:00,168.15,168.62,168.15,168.57,11031.0,168.15,168.62,168.15,168.57,11031.0
2019-01-15 13:05:00,168.56,168.67,168.44,168.57,8227.0,168.56,168.67,168.44,168.57,8227.0
2019-01-15 13:10:00,168.57,168.87,168.48,168.6,8435.0,168.57,168.87,168.48,168.6,8435.0
2019-01-15 13:15:00,168.62,168.68,168.33,168.41,6296.0,168.62,168.68,168.33,168.41,6296.0
2019-01-15 13:20:00,168.41,168.49,168.25,168.29,5000.0,168.41,168.49,168.25,168.29,5000.0
2019-01-15 13:25:00,168.31,168.39,168.22,168.38,7656.0,168.31,168.39,168.22,168.38,7656.0
2019-01-15 13:30:00,168.44,168.53,168.36,168.43,5756.0,168.44,168.53,168.36,168.43,5756.0
2019-01-15 13:35:00,168.38,168.57,168.38,168.5,9353.0,168.38,168.57,168.38,168.5,9353.0
2019-01-15 13:40:00,168.53,168.66,168.5,168.66,5699.0,168.53,168.66,168.5,168.66,5699.0
2019-01-15 13:45:00,168.68,168.73,168.45,168.52,11369.0,168.68,168.73,168.45,168.52,11369.0
2019-01-15 13:50:00,168.54,168.56,168.39,168.42,6280.0,168.54,168.56,168.39,168.42,6280.0
2019-01-15 13:55:00,168.41,168.51,168.37,168.39,11384.0,168.41,168.51,168.37,168.39,11384.0
2019-01-15 14:00:00,168.39,168.74,168.34,168.51,8698.0,168.39,168.74,168.34,168.51,8698.0
2019-01-15 14:05:00,168.5,168.52,168.26,168.36,13770.0,168.5,168.52,168.26,168.36,13770.0
2019-01-15 14:10:00,168.34,168.41,168.08,168.08,20644.0,168.34,168.41,168.08,168.08,20644.0
2019-01-15 14:15:00,168.05,168.15,167.89,168.14,6800.0,168.05,168.15,167.89,168.14,6800.0
2019-01-15 14:20:00,168.09,168.09,167.94,168.04,7166.0,168.09,168.09,167.94,168.04,7166.0
2019-01-15 14:25:00,168.06,168.06,167.44,167.44,12006.0,168.06,168.06,167.44,167.44,12006.0
2019-01-15 14:30:00,167.39,167.5,167.13,167.5,15132.0,167.39,167.5,167.13,167.5,15132.0
2019-01-15 14:35:00,167.42,167.49,167.19,167.28,12183.0,167.42,167.49,167.19,167.28,12183.0
2019-01-15 14:40:00,167.36,167.68,167.33,167.51,13914.0,167.36,167.68,167.33,167.51,13914.0
2019-01-15 14:45:00,167.55,167.68,167.35,167.53,10402.0,167.55,167.68,167.35,167.53,10402.0
2019-01-15 14:50:00,167.53,168.04,167.53,167.97,10838.0,167.53,168.04,167.53,167.97,10838.0
2019-01-15 14:55:00,168.01,168.02,167.77,167.88,10089.0,168.01,168.02,167.77,167.88,10089.0
2019-01-15 15:00:00,167.99,168.12,167.83,168.0,19211.0,167.99,168.12,167.83,168.0,19211.0
2019-01-15 15:05:00,168.01,168.43,167.98,168.36,15285.0,168.01,168.43,167.98,168.36,15285.0
2019-01-15 15:10:00,168.43,168.49,168.23,168.27,12341.0,168.43,168.49,168.23,168.27,12341.0
2019-01-15 15:15:00,168.26,168.32,168.08,168.19,18189.0,168.26,168.32,168.08,168.19,18189.0
2019-01-15 15:20:00,168.2,168.23,168.0,168.02,10361.0,168.2,168.23,168.0,168.02,10361.0
2019-01-15 15:25:00,168.02,168.03,167.9,167.97,9710.0,168.02,168.03,167.9,167.97,9710.0
2019-01-15 15:30:00,167.94,167.94,167.64,167.64,22408.0,167.94,167.94,167.64,167.64,22408.0
2019-01-15 15:35:00,167.68,167.76,167.52,167.62,19759.0,167.68,167.76,167.52,167.62,19759.0
2019-01-15 15:40:00,167.6,167.8,167.53,167.8,23638.0,167.6,167.8,167.53,167.8,23638.0
2019-01-15 15:45:00,167.83,168.06,167.72,168.02,32586.0,167.83,168.06,167.72,168.02,32586.0
2019-01-15 15:50:00,168.03,168.03,167.84,168.0,44013.0,168.03,168.03,167.84,168.0,44013.0
2019-01-15 15:55:00,168.01,168.07,167.77,167.92,120262.0,168.01,168.07,167.77,167.92,120262.0
2019-01-16 09:30:00,169.62,170.53,169.33,169.6,127588.0,169.62,170.53,169.33,169.6,127588.0
2019-01-16 09:35:00,169.6,170.23,169.05,169.99,45495.0,169.6,170.23,169.05,169.99,45495.0
2019-01-16 09:40:00,169.95,170.58,169.84,170.41,29866.0,169.95,170.58,169.84,170.41,29866.0
2019-01-16 09:45:00,170.3,171.33,170.3,170.57,37131.0,170.3,171.33,170.3,170.57,37131.0
2019-01-16 09:50:00,170.65,170.71,169.91,169.98,50615.0,170.65,170.71,169.91,169.98,50615.0
2019-01-16 09:55:00,170.0,170.2,169.81,169.9,61565.0,170.0,170.2,169.81,169.9,61565.0
2019-01-16 10:00:00,169.8,169.9,169.5,169.83,44680.0,169.8,169.9,169.5,169.83,44680.0
2019-01-16 10:05:00,169.84,170.02,169.49,169.58,25215.0,169.84,170.02,169.49,169.58,25215.0
2019-01-16 10:10:00,169.67,170.23,169.66,169.92,18139.0,169.67,170.23,169.66,169.92,18139.0
2019-01-16 10:15:00,170.01,170.15,169.76,170.15,17749.0,170.01,170.15,169.76,170.15,17749.0
2019-01-16 10:20:00,170.1,170.24,169.5,169.69,33565.0,170.1,170.24,169.5,169.69,33565.0
2019-01-16 10:25:00,169.72,169.84,169.5,169.73,15294.0,169.72,169.84,169.5,169.73,15294.0
2019-01-16 10:30:00,169.76,169.88,169.5,169.5,13572.0,169.76,169.88,169.5,169.5,13572.0
2019-01-16 10:35:00,169.52,169.69,169.39,169.39,14026.0,169.52,169.69,169.39,169.39,14026.0
2019-01-16 10:40:00,169.38,169.46,168.78,168.85,28164.0,169.38,169.46,168.78,168.85,28164.0
2019-01-16 10:45:00,168.77,169.01,168.56,169.01,20902.0,168.77,169.01,168.56,169.01,20902.0
2019-01-16 10:50:00,169.02,169.33,168.87,168.87,18033.0,169.02,169.33,168.87,168.87,18033.0
2019-01-16 10:55:00,168.87,169.22,168.81,169.06,11443.0,168.87,169.22,168.81,169.06,11443.0
2019-01-16 11:00:00,169.05,169.3,169.0,169.12,14205.0,169.05,169.3,169.0,169.12,14205.0
2019-01-16 11:05:00,169.15,169.25,168.89,169.25,9396.0,169.15,169.25,168.89,169.25,9396.0
2019-01-16 11:10:00,169.28,169.76,169.28,169.75,21393.0,169.28,169.76,169.28,169.75,21393.0
2019-01-16 11:15:00,169.73,169.88,169.52,169.6,24679.0,169.73,169.88,169.52,169.6,24679.0
2019-01-16 11:20:00,169.62,169.72,169.34,169.39,19631.0,169.62,169.72,169.34,169.39,19631.0
2019-01-16 11:25:00,169.37,169.77,169.27,169.71,19201.0,169.37,169.77,169.27,169.71,19201.0
2019-01-16 11:30:00,169.74,169.95,169.51,169.95,34183.0,169.74,169.95,169.51,169.95,34183.0
2019-01-16 11:35:00,169.97,170.1,169.82,169.94,86467.0,169.97,170.1,169.82,169.94,86467.0
2019-01-16 11:40:00,169.98,170.59,169.96,170.56,14205.0,169.98,170.59,169.96,170.56,14205.0
2019-01-16 11:45:00,170.62,170.63,170.03,170.19,11570.0,170.62,170.63,170.03,170.19,11570.0
2019-01-16 11:50:00,170.18,170.48,170.17,170.33,9766.0,170.18,170.48,170.17,170.33,9766.0
2019-01-16 11:55:00,170.3,170.45,170.15,170.4,9779.0,170.3,170.45,170.15,170.4,9779.0
2019-01-16 12:00:00,170.43,170.53,170.34,170.47,25882.0,170.43,170.53,170.34,170.47,25882.0
2019-01-16 12:05:00,170.43,170.54,170.2,170.34,9634.0,170.43,170.54,170.2,170.34,9634.0
2019-01-16 12:10:00,170.32,170.4,170.15,170.15,4993.0,170.32,170.4,170.15,170.15,4993.0
2019-01-16 12:15:00,170.14,170.14,169.69,169.93,7080.0,170.14,170.14,169.69,169.93,7080.0
2019-01-16 12:20:00,169.98,170.35,169.9,170.22,16148.0,169.98,170.35,169.9,170.22,16148.0
2019-01-16 12:25:00,170.21,170.29,170.1,170.19,21900.0,170.21,170.29,170.1,170.19,21900.0
2019-01-16 12:30:00,170.2,170.2,169.72,169.76,11570.0,170.2,170.2,169.72,169.76,11570.0
2019-01-16 12:35:00,169.77,169.96,169.61,169.96,10636.0,169.77,169.96,169.61,169.96,10636.0
2019-01-16 12:40:00,169.99,170.16,169.96,170.15,5948.0,169.99,170.16,169.96,170.15,5948.0
2019-01-16 12:45:00,170.1,170.11,169.89,170.09,5900.0,170.1,170.11,169.89,170.09,5900.0
2019-01-16 12:50:00,170.15,170.26,169.94,169.94,6461.0,170.15,170.26,169.94,169.94,6461.0
2019-01-16 12:55:00,169.95,170.37,169.95,170.15,10968.0,169.95,170.37,169.95,170.15,10968.0
2019-01-16 13:00:00,170.12,170.3,170.03,170.15,7888.0,170.12,170.3,170.03,170.15,7888.0
2019-01-16 13:05:00,170.18,170.19,170.0,170.17,7760.0,170.18,170.19,170.0,170.17,7760.0
2019-01-16 13:10:00,170.19,170.3,169.94,170.16,38691.0,170.19,170.3,169.94,170.16,38691.0
2019-01-16 13:15:00,170.09,170.28,170.0,170.27,9744.0,170.09,170.28,170.0,170.27,9744.0
2019-01-16 13:20:00,170.27,170.42,170.27,170.32,5358.0,170.27,170.42,170.27,170.32,5358.0
2019-01-16 13:25:00,170.38,170.47,170.01,170.03,7489.0,170.38,170.47,170.01,170.03,7489.0
2019-01-16 13:30:00,170.03,170.1,169.98,170.01,7037.0,170.03,170.1,169.98,170.01,7037.0
2019-01-16 13:35:00,170.0,170.13,169.96,170.04,14026.0,170.0,170.13,169.96,170.04,14026.0
2019-01-16 13:40:00,170.07,170.17,169.96,170.0,10972.0,170.07,170.17,169.96,170.0,10972.0
2019-01-16 13:45:00,170.01,170.23,170.0,170.22,6258.0,170.01,170.23,170.0,170.22,6258.0
2019-01-16 13:50:00,170.15,170.16,169.95,170.06,5704.0,170.15,170.16,169.95,170.06,5704.0
2019-01-16 13:55:00,170.09,170.13,169.89,169.97,5101.0,170.09,170.13,169.89,169.97,5101.0
2019-01-16 14:00:00,170.01,170.19,169.96,170.16,13081.0,170.01,170.19,169.96,170.16,13081.0
2019-01-16 14:05:00,170.17,170.17,170.0,170.0,3815.0,170.17,170.17,170.0,170.0,3815.0
2019-01-16 14:10:00,170.08,170.2,170.03,170.17,7781.0,170.08,170.2,170.03,170.17,7781.0
2019-01-16 14:15:00,170.18,170.52,170.18,170.47,5726.0,170.18,170.52,170.18,170.47,5726.0
2019-01-16 14:20:00,170.5,170.5,170.24,170.29,10493.0,170.5,170.5,170.24,170.29,10493.0
2019-01-16 14:25:00,170.29,170.3,170.09,170.22,7039.0,170.29,170.3,170.09,170.22,7039.0
2019-01-16 14:30:00,170.21,170.5,170.21,170.41,7990.0,170.21,170.5,170.21,170.41,7990.0
2019-01-16 14:35:00,170.41,170.41,170.16,170.21,11906.0,170.41,170.41,170.16,170.21,11906.0
2019-01-16 14:40:00,170.18,170.26,170.15,170.25,12025.0,170.18,170.26,170.15,170.25,12025.0
2019-01-16 14:45:00,170.25,170.36,170.24,170.35,11199.0,170.25,170.36,170.24,170.35,11199.0
2019-01-16 14:50:00,170.37,170.44,170.19,170.26,12784.0,170.37,170.44,170.19,170.26,12784.0
2019-01-16 14:55:00,170.31,170.39,170.05,170.13,10347.0,170.31,170.39,170.05,170.13,10347.0
2019-01-16 15:00:00,170.11,170.47,170.11,170.46,12507.0,170.11,170.47,170.11,170.46,12507.0
2019-01-16 15:05:00,170.44,170.51,170.3,170.35,18089.0,170.44,170.51,170.3,170.35,18089.0
2019-01-16 15:10:00,170.37,170.53,170.34,170.41,18099.0,170.37,170.53,170.34,170.41,18099.0
2019-01-16 15:15:00,170.43,170.45,170.35,170.45,5329.0,170.43,170.45,170.35,170.45,5329.0
2019-01-16 15:20:00,170.43,170.45,170.26,170.33,15608.0,170.43,170.45,170.26,170.33,15608.0
2019-01-16 15:25:00,170.35,170.43,170.27,170.41,11827.0,170.35,170.43,170.27,170.41,11827.0
2019-01-16 15:30:00,170.45,170.5,170.04,170.11,17132.0,170.45,170.5,170.04,170.11,17132.0
2019-01-16 15:35:00,170.14,170.51,170.11,170.45,22852.0,170.14,170.51,170.11,170.45,22852.0
2019-01-16 15:40:00,170.49,170.58,169.94,170.08,26149.0,170.49,170.58,169.94,170.08,26149.0
2019-01-16 15:45:00,170.12,170.14,169.78,170.04,40367.0,170.12,170.14,169.78,170.04,40367.0
2019-01-16 15:50:00,170.04,170.07,169.71,169.79,42222.0,170.04,170.07,169.71,169.79,42222.0
2019-01-16 15:55:00,169.8,169.96,169.6,169.75,84786.0,169.8,169.96,169.6,169.75,84786.0
2019-01-17 09:30:00,167.84,168.0,166.5,167.47,122804.0,167.84,168.0,166.5,167.47,122804.0
2019-01-17 09:35:00,167.46,167.58,166.3,166.41,55663.0,167.46,167.58,166.3,166.41,55663.0
2019-01-17 09:40:00,166.32,166.35,165.66,165.7,79865.0,166.32,166.35,165.66,165.7,79865.0
2019-01-17 09:45:00,165.61,166.04,165.11,165.76,95306.0,165.61,166.04,165.11,165.76,95306.0
2019-01-17 09:50:00,165.81,167.11,165.81,166.91,54501.0,165.81,167.11,165.81,166.91,54501.0
2019-01-17 09:55:00,166.86,167.16,166.73,166.87,32454.0,166.86,167.16,166.73,166.87,32454.0
2019-01-17 10:00:00,166.87,166.87,165.96,166.25,18132.0,166.87,166.87,165.96,166.25,18132.0
2019-01-17 10:05:00,166.16,166.24,165.68,165.72,30936.0,166.16,166.24,165.68,165.72,30936.0
2019-01-17 10:10:00,165.78,165.98,165.61,165.98,27047.0,165.78,165.98,165.61,165.98,27047.0
2019-01-17 10:15:00,165.93,166.09,164.55,164.58,63909.0,165.93,166.09,164.55,164.58,63909.0
2019-01-17 10:20:00,164.66,165.29,164.56,165.13,47421.0,164.66,165.29,164.56,165.13,47421.0
2019-01-17 10:25:00,165.14,165.44,164.77,165.24,51222.0,165.14,165.44,164.77,165.24,51222.0
2019-01-17 10:30:00,165.21,165.3,164.56,164.77,67844.0,165.21,165.3,164.56,164.77,67844.0
2019-01-17 10:35:00,164.76,165.64,164.75,165.41,50280.0,164.76,165.64,164.75,165.41,50280.0
2019-01-17 10:40:00,165.36,165.8,165.36,165.55,32731.0,165.36,165.8,165.36,165.55,32731.0
2019-01-17 10:45:00,165.53,165.53,164.9,164.9,11690.0,165.53,165.53,164.9,164.9,11690.0
2019-01-17 10:50:00,164.91,165.34,164.8,165.22,15226.0,164.91,165.34,164.8,165.22,15226.0
2019-01-17 10:55:00,165.29,165.37,164.93,164.96,25801.0,165.29,165.37,164.93,164.96,25801.0
2019-01-17 11:00:00,164.96,165.11,164.74,165.03,37924.0,164.96,165.11,164.74,165.03,37924.0
2019-01-17 11:05:00,165.03,165.66,165.0,165.61,20683.0,165.03,165.66,165.0,165.61,20683.0
2019-01-17 11:10:00,165.67,165.77,165.5,165.68,18908.0,165.67,165.77,165.5,165.68,18908.0
2019-01-17 11:15:00,165.68,166.05,165.58,165.58,14112.0,165.68,166.05,165.58,165.58,14112.0
2019-01-17 11:20:00,165.64,165.84,165.6,165.61,9072.0,165.64,165.84,165.6,165.61,9072.0
2019-01-17 11:25:00,165.61,165.92,165.55,165.9,23672.0,165.61,165.92,165.55,165.9,23672.0
2019-01-17 11:30:00,165.86,166.3,165.77,166.18,17278.0,165.86,166.3,165.77,166.18,17278.0
2019-01-17 11:35:00,166.15,166.4,166.15,166.34,16749.0,166.15,166.4,166.15,166.34,16749.0
2019-01-17 11:40:00,166.3,166.39,166.05,166.2,13110.0,166.3,166.39,166.05,166.2,13110.0
2019-01-17 11:45:00,166.25,166.31,165.81,165.84,13514.0,166.25,166.31,165.81,165.84,13514.0
2019-01-17 11:50:00,165.84,165.97,165.69,165.69,8292.0,165.84,165.97,165.69,165.69,8292.0
2019-01-17 11:55:00,165.73,165.83,165.64,165.79,12873.0,165.73,165.83,165.64,165.79,12873.0
2019-01-17 12:00:00,165.75,165.8,165.54,165.54,12524.0,165.75,165.8,165.54,165.54,12524.0
2019-01-17 12:05:00,165.51,165.58,165.28,165.33,10771.0,165.51,165.58,165.28,165.33,10771.0
2019-01-17 12:10:00,165.27,165.37,165.09,165.34,10054.0,165.27,165.37,165.09,165.34,10054.0
2019-01-17 12:15:00,165.42,165.43,165.18,165.2,5067.0,165.42,165.43,165.18,165.2,5067.0
2019-01-17 12:20:00,165.14,165.32,165.12,165.23,9919.0,165.14,165.32,165.12,165.23,9919.0
2019-01-17 12:25:00,165.26,165.65,165.2,165.57,9528.0,165.26,165.65,165.2,165.57,9528.0
2019-01-17 12:30:00,165.61,165.85,165.58,165.78,11776.0,165.61,165.85,165.58,165.78,11776.0
2019-01-17 12:35:00,165.85,165.88,165.76,165.78,7551.0,165.85,165.88,165.76,165.78,7551.0
2019-01-17 12:40:00,165.82,166.05,165.79,165.99,16470.0,165.82,166.05,165.79,165.99,16470.0
2019-01-17 12:45:00,165.87,165.93,165.7,165.83,7895.0,165.87,165.93,165.7,165.83,7895.0
2019-01-17 12:50:00,165.83,165.9,165.62,165.7,5779.0,165.83,165.9,165.62,165.7,5779.0
2019-01-17 12:55:00,165.68,165.69,165.54,165.67,7427.0,165.68,165.69,165.54,165.67,7427.0
2019-01-17 13:00:00,165.69,165.78,165.45,165.68,42157.0,165.69,165.78,165.45,165.68,42157.0
2019-01-17 13:05:00,165.68,166.04,165.67,166.04,40369.0,165.68,166.04,165.67,166.04,40369.0
2019-01-17 13:10:00,166.13,166.13,165.88,165.93,9654.0,166.13,166.13,165.88,165.93,9654.0
2019-01-17 13:15:00,165.93,166.13,165.88,166.07,8482.0,165.93,166.13,165.88,166.07,8482.0
2019-01-17 13:20:00,166.16,166.33,166.07,166.3,12396.0,166.16,166.33,166.07,166.3,12396.0
2019-01-17 13:25:00,166.3,166.72,166.29,166.51,17486.0,166.3,166.72,166.29,166.51,17486.0
2019-01-17 13:30:00,166.51,166.51,166.41,166.49,6853.0,166.51,166.51,166.41,166.49,6853.0
2019-01-17 13:35:00,166.51,166.52,166.36,166.4,10290.0,166.51,166.52,166.36,166.4,10290.0
2019-01-17 13:40:00,166.41,166.43,166.34,166.35,9333.0,166.41,166.43,166.34,166.35,9333.0
2019-01-17 13:45:00,166.35,166.53,166.35,166.52,8300.0,166.35,166.53,166.35,166.52,8300.0
2019-01-17 13:50:00,166.54,166.55,166.3,166.44,13164.0,166.54,166.55,166.3,166.44,13164.0
2019-01-17 13:55:00,166.42,166.55,166.4,166.51,6900.0,166.42,166.55,166.4,166.51,6900.0
2019-01-17 14:00:00,166.48,166.53,166.37,166.38,14080.0,166.48,166.53,166.37,166.38,14080.0
2019-01-17 14:05:00,166.35,166.42,166.27,166.38,9320.0,166.35,166.42,166.27,166.38,9320.0
2019-01-17 14:10:00,166.44,166.46,166.33,166.38,6534.0,166.44,166.46,166.33,166.38,6534.0
2019-01-17 14:15:00,166.4,166.58,166.4,166.45,6766.0,166.4,166.58,166.4,166.45,6766.0
2019-01-17 14:20:00,166.49,166.52,166.36,166.45,7500.0,166.49,166.52,166.36,166.45,7500.0
2019-01-17 14:25:00,166.48,166.53,166.44,166.5,7670.0,166.48,166.53,166.44,166.5,7670.0
2019-01-17 14:30:00,166.47,166.63,166.47,166.63,8365.0,166.47,166.63,166.47,166.63,8365.0
2019-01-17 14:35:00,166.64,167.71,166.64,167.57,56485.0,166.64,167.71,166.64,167.57,56485.0
2019-01-17 14:40:00,167.53,169.03,167.51,168.97,68423.0,167.53,169.03,167.51,168.97,68423.0
2019-01-17 14:45:00,169.08,169.94,169.08,169.77,103921.0,169.08,169.94,169.08,169.77,103921.0
2019-01-17 14:50:00,169.68,169.78,168.57,168.74,44273.0,169.68,169.78,168.57,168.74,44273.0
2019-01-17 14:55:00,168.88,168.98,167.61,167.79,70327.0,168.88,168.98,167.61,167.79,70327.0
2019-01-17 15:00:00,167.9,168.09,167.44,167.47,17211.0,167.9,168.09,167.44,167.47,17211.0
2019-01-17 15:05:00,167.35,167.84,167.33,167.5,27234.0,167.35,167.84,167.33,167.5,27234.0
2019-01-17 15:10:00,167.53,167.82,167.34,167.61,17986.0,167.53,167.82,167.34,167.61,17986.0
2019-01-17 15:15:00,167.55,167.62,167.4,167.56,17742.0,167.55,167.62,167.4,167.56,17742.0
2019-01-17 15:20:00,167.62,167.84,167.46,167.84,25620.0,167.62,167.84,167.46,167.84,25620.0
2019-01-17 15:25:00,167.76,168.05,167.52,167.9,21727.0,167.76,168.05,167.52,167.9,21727.0
2019-01-17 15:30:00,167.9,168.29,167.83,168.15,27110.0,167.9,168.29,167.83,168.15,27110.0
2019-01-17 15:35:00,168.19,168.35,168.09,168.24,23667.0,168.19,168.35,168.09,168.24,23667.0
2019-01-17 15:40:00,168.19,168.33,168.0,168.09,29194.0,168.19,168.33,168.0,168.09,29194.0
2019-01-17 15:45:00,168.09,168.17,167.71,167.71,39745.0,168.09,168.17,167.71,167.71,39745.0
2019-01-17 15:50:00,167.78,167.78,167.27,167.48,48803.0,167.78,167.78,167.27,167.48,48803.0
2019-01-17 15:55:00,167.48,168.35,167.48,168.24,148085.0,167.48,168.35,167.48,168.24,148085.0
2019-01-18 09:30:00,170.05,171.04,169.8,170.53,161819.0,170.05,171.04,169.8,170.53,161819.0
2019-01-18 09:35:00,170.65,172.34,170.65,171.37,151162.0,170.65,172.34,170.65,171.37,151162.0
2019-01-18 09:40:00,171.27,171.81,170.86,171.67,39222.0,171.27,171.81,170.86,171.67,39222.0
2019-01-18 09:45:00,171.72,172.48,171.6,172.12,60612.0,171.72,172.48,171.6,172.12,60612.0
2019-01-18 09:50:00,172.16,172.53,172.08,172.15,40159.0,172.16,172.53,172.08,172.15,40159.0
2019-01-18 09:55:00,172.12,172.3,171.57,172.24,74359.0,172.12,172.3,171.57,172.24,74359.0
2019-01-18 10:00:00,172.28,172.7,171.97,172.0,83898.0,172.28,172.7,171.97,172.0,83898.0
2019-01-18 10:05:00,171.92,172.34,171.75,171.99,52395.0,171.92,172.34,171.75,171.99,52395.0
2019-01-18 10:10:00,172.03,172.23,171.75,171.97,17641.0,172.03,172.23,171.75,171.97,17641.0
2019-01-18 10:15:00,172.01,172.57,171.84,172.5,44517.0,172.01,172.57,171.84,172.5,44517.0
2019-01-18 10:20:00,172.5,172.8,172.24,172.66,32705.0,172.5,172.8,172.24,172.66,32705.0
2019-01-18 10:25:00,172.65,173.26,172.45,172.56,66905.0,172.65,173.26,172.45,172.56,66905.0
2019-01-18 10:30:00,172.44,172.64,172.13,172.3,26989.0,172.44,172.64,172.13,172.3,26989.0
2019-01-18 10:35:00,172.3,172.95,172.21,172.54,30034.0,172.3,172.95,172.21,172.54,30034.0
2019-01-18 10:40:00,172.53,172.94,172.49,172.81,52435.0,172.53,172.94,172.49,172.81,52435.0
2019-01-18 10:45:00,172.88,173.5,172.88,173.49,36539.0,172.88,173.5,172.88,173.49,36539.0
2019-01-18 10:50:00,173.46,173.72,173.32,173.56,23743.0,173.46,173.72,173.32,173.56,23743.0
2019-01-18 10:55:00,173.67,173.81,173.56,173.61,20593.0,173.67,173.81,173.56,173.61,20593.0
2019-01-18 11:00:00,173.61,173.8,173.34,173.78,28380.0,173.61,173.8,173.34,173.78,28380.0
2019-01-18 11:05:00,173.8,174.28,173.73,174.17,25549.0,173.8,174.28,173.73,174.17,25549.0
2019-01-18 11:10:00,174.16,174.19,173.65,173.78,21954.0,174.16,174.19,173.65,173.78,21954.0
2019-01-18 11:15:00,173.79,173.84,173.46,173.6,26383.0,173.79,173.84,173.46,173.6,26383.0
2019-01-18 11:20:00,173.65,173.65,173.03,173.03,30379.0,173.65,173.65,173.03,173.03,30379.0
2019-01-18 11:25:00,173.02,173.66,172.89,173.66,22841.0,173.02,173.66,172.89,173.66,22841.0
2019-01-18 11:30:00,173.63,173.7,173.02,173.32,25580.0,173.63,173.7,173.02,173.32,25580.0
2019-01-18 11:35:00,173.29,173.29,173.06,173.2,17034.0,173.29,173.29,173.06,173.2,17034.0
2019-01-18 11:40:00,173.24,173.44,173.2,173.31,10951.0,173.24,173.44,173.2,173.31,10951.0
2019-01-18 11:45:00,173.31,173.62,173.14,173.27,14819.0,173.31,173.62,173.14,173.27,14819.0
2019-01-18 11:50:00,173.28,173.45,173.08,173.17,18674.0,173.28,173.45,173.08,173.17,18674.0
2019-01-18 11:55:00,173.25,173.25,172.9,173.09,17086.0,173.25,173.25,172.9,173.09,17086.0
2019-01-18 12:00:00,173.09,173.37,173.07,173.34,15186.0,173.09,173.37,173.07,173.34,15186.0
2019-01-18 12:05:00,173.3,173.34,172.82,172.96,13030.0,173.3,173.34,172.82,172.96,13030.0
2019-01-18 12:10:00,172.96,173.78,172.91,173.76,18001.0,172.96,173.78,172.91,173.76,18001.0
2019-01-18 12:15:00,173.8,173.86,173.6,173.81,25128.0,173.8,173.86,173.6,173.81,25128.0
2019-01-18 12:20:00,173.86,173.96,173.58,173.8,15736.0,173.86,173.96,173.58,173.8,15736.0
2019-01-18 12:25:00,173.8,173.9,173.48,173.58,34576.0,173.8,173.9,173.48,173.58,34576.0
2019-01-18 12:30:00,173.55,173.6,173.32,173.35,6689.0,173.55,173.6,173.32,173.35,6689.0
2019-01-18 12:35:00,173.4,173.4,172.93,173.0,11799.0,173.4,173.4,172.93,173.0,11799.0
2019-01-18 12:40:00,173.03,173.35,173.03,173.27,7228.0,173.03,173.35,173.03,173.27,7228.0
2019-01-18 12:45:00,173.21,173.23,172.96,173.07,17186.0,173.21,173.23,172.96,173.07,17186.0
2019-01-18 12:50:00,173.01,173.24,173.0,173.16,7674.0,173.01,173.24,173.0,173.16,7674.0
2019-01-18 12:55:00,173.17,173.3,173.13,173.28,10246.0,173.17,173.3,173.13,173.28,10246.0
2019-01-18 13:00:00,173.22,173.3,172.99,173.03,10613.0,173.22,173.3,172.99,173.03,10613.0
2019-01-18 13:05:00,173.0,173.0,172.8,172.98,8415.0,173.0,173.0,172.8,172.98,8415.0
2019-01-18 13:10:00,173.02,173.02,172.73,172.93,12052.0,173.02,173.02,172.73,172.93,12052.0
2019-01-18 13:15:00,172.94,172.98,172.65,172.68,9722.0,172.94,172.98,172.65,172.68,9722.0
2019-01-18 13:20:00,172.7,172.73,172.37,172.43,22945.0,172.7,172.73,172.37,172.43,22945.0
2019-01-18 13:25:00,172.47,172.59,172.24,172.36,14844.0,172.47,172.59,172.24,172.36,14844.0
2019-01-18 13:30:00,172.41,172.41,172.14,172.29,9520.0,172.41,172.41,172.14,172.29,9520.0
2019-01-18 13:35:00,172.35,172.44,172.33,172.44,17702.0,172.35,172.44,172.33,172.44,17702.0
2019-01-18 13:40:00,172.43,172.46,172.25,172.36,24312.0,172.43,172.46,172.25,172.36,24312.0
2019-01-18 13:45:00,172.35,172.45,172.31,172.31,14441.0,172.35,172.45,172.31,172.31,14441.0
2019-01-18 13:50:00,172.34,172.41,172.1,172.14,8802.0,172.34,172.41,172.1,172.14,8802.0
2019-01-18 13:55:00,172.1,172.26,172.0,172.26,13722.0,172.1,172.26,172.0,172.26,13722.0
2019-01-18 14:00:00,172.26,172.26,171.65,171.65,30379.0,172.26,172.26,171.65,171.65,30379.0
2019-01-18 14:05:00,171.55,172.05,171.55,172.03,26734.0,171.55,172.05,171.55,172.03,26734.0
2019-01-18 14:10:00,172.03,172.05,171.59,171.68,17707.0,172.03,172.05,171.59,171.68,17707.0
2019-01-18 14:15:00,171.72,171.94,171.59,171.73,12127.0,171.72,171.94,171.59,171.73,12127.0
2019-01-18 14:20:00,171.69,171.99,171.68,171.96,13807.0,171.69,171.99,171.68,171.96,13807.0
2019-01-18 14:25:00,171.9,171.92,171.56,171.75,21749.0,171.9,171.92,171.56,171.75,21749.0
2019-01-18 14:30:00,171.7,171.89,171.52,171.6,56997.0,171.7,171.89,171.52,171.6,56997.0
2019-01-18 14:35:00,171.61,171.66,171.09,171.31,45015.0,171.61,171.66,171.09,171.31,45015.0
2019-01-18 14:40:00,171.3,171.54,171.22,171.46,24990.0,171.3,171.54,171.22,171.46,24990.0
2019-01-18 14:45:00,171.46,171.81,171.46,171.7,6912.0,171.46,171.81,171.46,171.7,6912.0
2019-01-18 14:50:00,171.7,171.98,171.69,171.94,8161.0,171.7,171.98,171.69,171.94,8161.0
2019-01-18 14:55:00,171.96,171.96,171.79,171.92,13223.0,171.96,171.96,171.79,171.92,13223.0
2019-01-18 15:00:00,171.88,171.88,171.66,171.73,14168.0,171.88,171.88,171.66,171.73,14168.0
2019-01-18 15:05:00,171.77,171.78,171.55,171.64,19611.0,171.77,171.78,171.55,171.64,19611.0
2019-01-18 15:10:00,171.6,171.78,171.5,171.6,10836.0,171.6,171.78,171.5,171.6,10836.0
2019-01-18 15:15:00,171.63,171.68,171.44,171.66,16070.0,171.63,171.68,171.44,171.66,16070.0
2019-01-18 15:20:00,171.68,171.71,171.24,171.24,24748.0,171.68,171.71,171.24,171.24,24748.0
2019-01-18 15:25:00,171.22,171.48,171.22,171.37,13034.0,171.22,171.48,171.22,171.37,13034.0
2019-01-18 15:30:00,171.46,171.56,171.39,171.4,23033.0,171.46,171.56,171.39,171.4,23033.0
2019-01-18 15:35:00,171.44,171.59,171.43,171.51,32367.0,171.44,171.59,171.43,171.51,32367.0
2019-01-18 15:40:00,171.5,171.53,171.39,171.52,24388.0,171.5,171.53,171.39,171.52,24388.0
2019-01-18 15:45:00,171.52,171.66,171.04,171.05,65426.0,171.52,171.66,171.04,171.05,65426.0
2019-01-18 15:50:00,171.06,171.58,170.96,171.53,91028.0,171.06,171.58,170.96,171.53,91028.0
2019-01-18 15:55:00,171.55,171.63,171.27,171.36,218693.0,171.55,171.63,171.27,171.36,218693.0
2019-01-22 09:30:00,167.37,167.46,163.68,164.84,332896.0,167.37,167.46,163.68,164.84,332896.0
2019-01-22 09:35:00,164.95,164.99,163.33,164.47,173670.0,164.95,164.99,163.33,164.47,173670.0
2019-01-22 09:40:00,164.51,165.22,164.1,165.17,78775.0,164.51,165.22,164.1,165.17,78775.0
2019-01-22 09:45:00,165.12,165.23,164.65,164.74,80347.0,165.12,165.23,164.65,164.74,80347.0
2019-01-22 09:50:00,164.65,164.66,163.57,163.68,115503.0,164.65,164.66,163.57,163.68,115503.0
2019-01-22 09:55:00,163.67,163.99,163.4,163.75,86097.0,163.67,163.99,163.4,163.75,86097.0
2019-01-22 10:00:00,163.72,164.25,163.54,163.57,59784.0,163.72,164.25,163.54,163.57,59784.0
2019-01-22 10:05:00,163.6,163.65,162.64,162.85,88582.0,163.6,163.65,162.64,162.85,88582.0
2019-01-22 10:10:00,162.87,163.14,162.41,162.47,55754.0,162.87,163.14,162.41,162.47,55754.0
2019-01-22 10:15:00,162.34,162.89,162.07,162.87,84578.0,162.34,162.89,162.07,162.87,84578.0
2019-01-22 10:20:00,162.85,163.17,162.38,162.38,61713.0,162.85,163.17,162.38,162.38,61713.0
2019-01-22 10:25:00,162.44,162.85,162.21,162.32,115053.0,162.44,162.85,162.21,162.32,115053.0
2019-01-22 10:30:00,162.31,162.63,162.18,162.37,40738.0,162.31,162.63,162.18,162.37,40738.0
2019-01-22 10:35:00,162.34,162.46,161.88,162.19,65846.0,162.34,162.46,161.88,162.19,65846.0
2019-01-22 10:40:00,162.2,162.31,161.8,161.89,97051.0,162.2,162.31,161.8,161.89,97051.0
2019-01-22 10:45:00,161.92,162.05,161.4,161.8,55226.0,161.92,162.05,161.4,161.8,55226.0
2019-01-22 10:50:00,161.8,162.24,161.74,161.79,63785.0,161.8,162.24,161.74,161.79,63785.0
2019-01-22 10:55:00,161.87,161.93,161.32,161.33,46436.0,161.87,161.93,161.32,161.33,46436.0
2019-01-22 11:00:00,161.33,161.52,161.12,161.42,70460.0,161.33,161.52,161.12,161.42,70460.0
2019-01-22 11:05:00,161.38,161.68,161.31,161.44,25987.0,161.38,161.68,161.31,161.44,25987.0
2019-01-22 11:10:00,161.44,161.69,161.32,161.58,39262.0,161.44,161.69,161.32,161.58,39262.0
2019-01-22 11:15:00,161.59,162.02,161.55,161.89,50910.0,161.59,162.02,161.55,161.89,50910.0
2019-01-22 11:20:00,161.88,162.02,161.82,161.89,75151.0,161.88,162.02,161.82,161.89,75151.0
2019-01-22 11:25:00,161.92,162.06,161.52,161.89,68398.0,161.92,162.06,161.52,161.89,68398.0
2019-01-22 11:30:00,161.94,162.68,161.94,162.61,50875.0,161.94,162.68,161.94,162.61,50875.0
2019-01-22 11:35:00,162.67,162.73,162.36,162.41,58044.0,162.67,162.73,162.36,162.41,58044.0
2019-01-22 11:40:00,162.42,162.45,161.87,162.07,52847.0,162.42,162.45,161.87,162.07,52847.0
2019-01-22 11:45:00,162.03,162.39,161.9,162.31,64840.0,162.03,162.39,161.9,162.31,64840.0
2019-01-22 11:50:00,162.34,162.34,161.68,161.73,32897.0,162.34,162.34,161.68,161.73,32897.0
2019-01-22 11:55:00,161.73,161.87,161.46,161.55,69857.0,161.73,161.87,161.46,161.55,69857.0
2019-01-22 12:00:00,161.55,161.71,161.2,161.57,53139.0,161.55,161.71,161.2,161.57,53139.0
2019-01-22 12:05:00,161.57,161.72,161.42,161.5,37029.0,161.57,161.72,161.42,161.5,37029.0
2019-01-22 12:10:00,161.5,161.5,161.3,161.47,34298.0,161.5,161.5,161.3,161.47,34298.0
2019-01-22 12:15:00,161.48,161.53,161.43,161.51,24567.0,161.48,161.53,161.43,161.51,24567.0
2019-01-22 12:20:00,161.5,161.8,161.49,161.67,25754.0,161.5,161.8,161.49,161.67,25754.0
2019-01-22 12:25:00,161.66,161.71,161.3,161.3,54567.0,161.66,161.71,161.3,161.3,54567.0
2019-01-22 12:30:00,161.35,161.35,160.92,161.08,64670.0,161.35,161.35,160.92,161.08,64670.0
2019-01-22 12:35:00,161.11,161.25,160.95,161.03,56730.0,161.11,161.25,160.95,161.03,56730.0
2019-01-22 12:40:00,161.01,161.18,161.0,161.1,30844.0,161.01,161.18,161.0,161.1,30844.0
2019-01-22 12:45:00,161.07,161.12,160.92,160.99,59648.0,161.07,161.12,160.92,160.99,59648.0
2019-01-22 12:50:00,160.96,161.11,160.85,161.03,34878.0,160.96,161.11,160.85,161.03,34878.0
2019-01-22 12:55:00,161.01,161.7,160.95,161.59,49717.0,161.01,161.7,160.95,161.59,49717.0
2019-01-22 13:00:00,161.59,161.61,161.0,161.11,21966.0,161.59,161.61,161.0,161.11,21966.0
2019-01-22 13:05:00,161.11,161.21,160.78,160.84,27441.0,161.11,161.21,160.78,160.84,27441.0
2019-01-22 13:10:00,160.89,160.93,160.42,160.47,51356.0,160.89,160.93,160.42,160.47,51356.0
2019-01-22 13:15:00,160.45,160.66,160.32,160.44,29466.0,160.45,160.66,160.32,160.44,29466.0
2019-01-22 13:20:00,160.4,161.23,160.38,160.58,63490.0,160.4,161.23,160.38,160.58,63490.0
2019-01-22 13:25:00,160.58,160.7,160.4,160.56,51818.0,160.58,160.7,160.4,160.56,51818.0
2019-01-22 13:30:00,160.54,160.72,160.35,160.41,33051.0,160.54,160.72,160.35,160.41,33051.0
2019-01-22 13:35:00,160.37,160.56,160.25,160.43,36812.0,160.37,160.56,160.25,160.43,36812.0
2019-01-22 13:40:00,160.5,160.66,160.27,160.31,27243.0,160.5,160.66,160.27,160.31,27243.0
2019-01-22 13:45:00,160.33,160.45,160.25,160.41,26271.0,160.33,160.45,160.25,160.41,26271.0
2019-01-22 13:50:00,160.41,160.61,160.28,160.41,53532.0,160.41,160.61,160.28,160.41,53532.0
2019-01-22 13:55:00,160.4,160.74,160.34,160.59,31737.0,160.4,160.74,160.34,160.59,31737.0
2019-01-22 14:00:00,160.56,160.67,160.12,160.15,38464.0,160.56,160.67,160.12,160.15,38464.0
2019-01-22 14:05:00,160.24,160.37,159.89,159.89,85771.0,160.24,160.37,159.89,159.89,85771.0
2019-01-22 14:10:00,159.87,159.98,159.74,159.76,34236.0,159.87,159.98,159.74,159.76,34236.0
2019-01-22 14:15:00,159.76,159.76,159.35,159.46,69640.0,159.76,159.76,159.35,159.46,69640.0
2019-01-22 14:20:00,159.49,159.54,159.04,159.18,60774.0,159.49,159.54,159.04,159.18,60774.0
2019-01-22 14:25:00,159.19,159.21,158.85,158.95,43108.0,159.19,159.21,158.85,158.95,43108.0
2019-01-22 14:30:00,158.94,159.28,158.89,159.09,26753.0,158.94,159.28,158.89,159.09,26753.0
2019-01-22 14:35:00,159.07,159.17,158.77,158.83,25931.0,159.07,159.17,158.77,158.83,25931.0
2019-01-22 14:40:00,158.84,159.12,158.64,158.81,50804.0,158.84,159.12,158.64,158.81,50804.0
2019-01-22 14:45:00,158.76,158.92,158.72,158.84,23769.0,158.76,158.92,158.72,158.84,23769.0
2019-01-22 14:50:00,158.83,159.08,158.77,158.81,35246.0,158.83,159.08,158.77,158.81,35246.0
2019-01-22 14:55:00,158.82,158.94,158.63,158.87,55053.0,158.82,158.94,158.63,158.87,55053.0
2019-01-22 15:00:00,158.94,159.17,158.85,159.0,59166.0,158.94,159.17,158.85,159.0,59166.0
2019-01-22 15:05:00,158.97,159.09,158.76,158.94,26107.0,158.97,159.09,158.76,158.94,26107.0
2019-01-22 15:10:00,158.97,159.52,158.97,159.47,48620.0,158.97,159.52,158.97,159.47,48620.0
2019-01-22 15:15:00,159.47,159.74,159.03,159.03,89428.0,159.47,159.74,159.03,159.03,89428.0
2019-01-22 15:20:00,159.06,159.35,158.87,159.24,33559.0,159.06,159.35,158.87,159.24,33559.0
2019-01-22 15:25:00,159.21,159.21,158.85,158.89,36701.0,159.21,159.21,158.85,158.89,36701.0
2019-01-22 15:30:00,158.86,159.03,158.67,158.67,68079.0,158.86,159.03,158.67,158.67,68079.0
2019-01-22 15:35:00,158.66,159.48,158.62,159.48,102789.0,158.66,159.48,158.62,159.48,102789.0
2019-01-22 15:40:00,159.49,159.73,158.85,158.86,96556.0,159.49,159.73,158.85,158.86,96556.0
2019-01-22 15:45:00,158.88,158.89,158.62,158.85,164134.0,158.88,158.89,158.62,158.85,164134.0
2019-01-22 15:50:00,158.84,159.0,158.52,158.93,136289.0,158.84,159.0,158.52,158.93,136289.0
2019-01-22 15:55:00,158.96,160.69,158.92,160.62,458166.0,158.96,160.69,158.92,160.62,458166.0
2019-01-23 09:30:00,162.0,162.5,159.01,159.44,186964.0,162.0,162.5,159.01,159.44,186964.0
2019-01-23 09:35:00,159.44,160.08,158.9,159.53,103404.0,159.44,160.08,158.9,159.53,103404.0
2019-01-23 09:40:00,159.5,159.84,159.04,159.12,74062.0,159.5,159.84,159.04,159.12,74062.0
2019-01-23 09:45:00,159.14,160.67,159.1,160.53,116033.0,159.14,160.67,159.1,160.53,116033.0
2019-01-23 09:50:00,160.49,160.96,159.95,160.31,72667.0,160.49,160.96,159.95,160.31,72667.0
2019-01-23 09:55:00,160.28,160.37,159.93,160.14,38532.0,160.28,160.37,159.93,160.14,38532.0
2019-01-23 10:00:00,160.14,161.11,160.12,160.99,39780.0,160.14,161.11,160.12,160.99,39780.0
2019-01-23 10:05:00,160.91,160.95,160.24,160.92,36833.0,160.91,160.95,160.24,160.92,36833.0
2019-01-23 10:10:00,161.0,161.31,160.76,161.15,52049.0,161.0,161.31,160.76,161.15,52049.0
2019-01-23 10:15:00,161.12,161.4,160.92,161.12,65571.0,161.12,161.4,160.92,161.12,65571.0
2019-01-23 10:20:00,161.15,161.17,160.68,161.0,54554.0,161.15,161.17,160.68,161.0,54554.0
2019-01-23 10:25:00,161.04,161.11,160.76,161.11,53447.0,161.04,161.11,160.76,161.11,53447.0
2019-01-23 10:30:00,161.11,161.32,160.77,160.85,75904.0,161.11,161.32,160.77,160.85,75904.0
2019-01-23 10:35:00,160.84,161.2,160.74,160.99,41287.0,160.84,161.2,160.74,160.99,41287.0
2019-01-23 10:40:00,160.97,161.48,160.9,161.07,48786.0,160.97,161.48,160.9,161.07,48786.0
2019-01-23 10:45:00,161.07,161.25,160.76,160.99,31554.0,161.07,161.25,160.76,160.99,31554.0
2019-01-23 10:50:00,160.99,161.18,160.8,160.97,66001.0,160.99,161.18,160.8,160.97,66001.0
2019-01-23 10:55:00,160.97,161.0,160.68,160.83,35495.0,160.97,161.0,160.68,160.83,35495.0
2019-01-23 11:00:00,160.84,161.18,160.65,161.12,33341.0,160.84,161.18,160.65,161.12,33341.0
2019-01-23 11:05:00,161.12,161.17,160.68,160.68,35056.0,161.12,161.17,160.68,160.68,35056.0
2019-01-23 11:10:00,160.68,161.11,160.68,161.05,31312.0,160.68,161.11,160.68,161.05,31312.0
2019-01-23 11:15:00,161.03,161.3,160.81,160.94,44386.0,161.03,161.3,160.81,160.94,44386.0
2019-01-23 11:20:00,160.92,160.96,160.46,160.52,40517.0,160.92,160.96,160.46,160.52,40517.0
2019-01-23 11:25:00,160.47,160.95,160.3,160.89,42875.0,160.47,160.95,160.3,160.89,42875.0
2019-01-23 11:30:00,160.86,160.95,160.71,160.89,32093.0,160.86,160.95,160.71,160.89,32093.0
2019-01-23 11:35:00,160.92,161.2,160.38,160.38,33211.0,160.92,161.2,160.38,160.38,33211.0
2019-01-23 11:40:00,160.3,160.71,160.26,160.44,26498.0,160.3,160.71,160.26,160.44,26498.0
2019-01-23 11:45:00,160.38,160.46,160.03,160.05,22741.0,160.38,160.46,160.03,160.05,22741.0
2019-01-23 11:50:00,160.05,160.46,160.05,160.36,29740.0,160.05,160.46,160.05,160.36,29740.0
2019-01-23 11:55:00,160.34,160.73,160.29,160.48,93871.0,160.34,160.73,160.29,160.48,93871.0
2019-01-23 12:00:00,160.44,160.65,160.28,160.59,22487.0,160.44,160.65,160.28,160.59,22487.0
2019-01-23 12:05:00,160.56,160.59,160.1,160.23,26739.0,160.56,160.59,160.1,160.23,26739.0
2019-01-23 12:10:00,160.23,160.39,160.14,160.2,65152.0,160.23,160.39,160.14,160.2,65152.0
2019-01-23 12:15:00,160.22,160.57,159.99,160.53,86478.0,160.22,160.57,159.99,160.53,86478.0
2019-01-23 12:20:00,160.55,160.58,160.38,160.54,52472.0,160.55,160.58,160.38,160.54,52472.0
2019-01-23 12:25:00,160.52,160.88,160.48,160.73,42657.0,160.52,160.88,160.48,160.73,42657.0
2019-01-23 12:30:00,160.7,160.9,160.62,160.62,12516.0,160.7,160.9,160.62,160.62,12516.0
2019-01-23 12:35:00,160.68,161.05,160.56,161.05,36254.0,160.68,161.05,160.56,161.05,36254.0
2019-01-23 12:40:00,161.0,161.26,160.93,161.21,17802.0,161.0,161.26,160.93,161.21,17802.0
2019-01-23 12:45:00,161.27,161.56,161.26,161.26,22171.0,161.27,161.56,161.26,161.26,22171.0
2019-01-23 12:50:00,161.21,161.35,161.13,161.21,23076.0,161.21,161.35,161.13,161.21,23076.0
2019-01-23 12:55:00,161.16,161.42,161.03,161.34,15791.0,161.16,161.42,161.03,161.34,15791.0
2019-01-23 13:00:00,161.32,161.32,160.65,160.77,17594.0,161.32,161.32,160.65,160.77,17594.0
2019-01-23 13:05:00,160.69,160.96,160.49,160.96,22918.0,160.69,160.96,160.49,160.96,22918.0
2019-01-23 13:10:00,161.01,161.02,160.73,160.73,8815.0,161.01,161.02,160.73,160.73,8815.0
2019-01-23 13:15:00,160.77,161.22,160.74,161.01,19669.0,160.77,161.22,160.74,161.01,19669.0
2019-01-23 13:20:00,161.01,161.08,160.88,160.94,10313.0,161.01,161.08,160.88,160.94,10313.0
2019-01-23 13:25:00,160.94,161.07,160.87,161.04,18601.0,160.94,161.07,160.87,161.04,18601.0
2019-01-23 13:30:00,161.07,161.26,160.99,161.0,11852.0,161.07,161.26,160.99,161.0,11852.0
2019-01-23 13:35:00,160.98,161.15,160.97,161.0,17000.0,160.98,161.15,160.97,161.0,17000.0
2019-01-23 13:40:00,161.0,161.21,160.81,161.18,14009.0,161.0,161.21,160.81,161.18,14009.0
2019-01-23 13:45:00,161.21,161.21,160.86,160.92,17756.0,161.21,161.21,160.86,160.92,17756.0
2019-01-23 13:50:00,160.94,161.12,160.73,161.12,13375.0,160.94,161.12,160.73,161.12,13375.0
2019-01-23 13:55:00,161.06,161.16,160.84,160.91,17885.0,161.06,161.16,160.84,160.91,17885.0
2019-01-23 14:00:00,160.94,161.21,160.91,161.15,13059.0,160.94,161.21,160.91,161.15,13059.0
2019-01-23 14:05:00,161.05,161.32,160.89,161.32,16011.0,161.05,161.32,160.89,161.32,16011.0
2019-01-23 14:10:00,161.27,161.34,161.12,161.14,34724.0,161.27,161.34,161.12,161.14,34724.0
2019-01-23 14:15:00,161.14,161.29,161.0,161.25,104042.0,161.14,161.29,161.0,161.25,104042.0
2019-01-23 14:20:00,161.25,161.45,161.13,161.33,40859.0,161.25,161.45,161.13,161.33,40859.0
2019-01-23 14:25:00,161.34,161.55,161.16,161.5,22955.0,161.34,161.55,161.16,161.5,22955.0
2019-01-23 14:30:00,161.46,161.59,161.22,161.53,27230.0,161.46,161.59,161.22,161.53,27230.0
2019-01-23 14:35:00,161.53,161.9,161.43,161.57,25083.0,161.53,161.9,161.43,161.57,25083.0
2019-01-23 14:40:00,161.59,161.95,161.45,161.7,43131.0,161.59,161.95,161.45,161.7,43131.0
2019-01-23 14:45:00,161.65,161.9,161.62,161.87,51683.0,161.65,161.9,161.62,161.87,51683.0
2019-01-23 14:50:00,161.9,162.01,161.83,161.96,36537.0,161.9,162.01,161.83,161.96,36537.0
2019-01-23 14:55:00,161.99,162.0,161.82,161.9,48721.0,161.99,162.0,161.82,161.9,48721.0
2019-01-23 15:00:00,161.88,161.92,161.68,161.73,29603.0,161.88,161.92,161.68,161.73,29603.0
2019-01-23 15:05:00,161.73,161.86,161.72,161.79,20317.0,161.73,161.86,161.72,161.79,20317.0
2019-01-23 15:10:00,161.78,161.96,161.72,161.9,22629.0,161.78,161.96,161.72,161.9,22629.0
2019-01-23 15:15:00,161.92,162.14,161.86,162.14,37962.0,161.92,162.14,161.86,162.14,37962.0
2019-01-23 15:20:00,162.15,162.8,162.13,162.76,48856.0,162.15,162.8,162.13,162.76,48856.0
2019-01-23 15:25:00,162.76,162.81,162.36,162.59,113584.0,162.76,162.81,162.36,162.59,113584.0
2019-01-23 15:30:00,162.62,162.79,162.46,162.58,37282.0,162.62,162.79,162.46,162.58,37282.0
2019-01-23 15:35:00,162.58,162.66,162.51,162.59,47841.0,162.58,162.66,162.51,162.59,47841.0
2019-01-23 15:40:00,162.59,162.69,162.5,162.5,49236.0,162.59,162.69,162.5,162.5,49236.0
2019-01-23 15:45:00,162.53,162.7,162.52,162.62,86714.0,162.53,162.7,162.52,162.62,86714.0
2019-01-23 15:50:00,162.6,162.63,162.29,162.3,49198.0,162.6,162.63,162.29,162.3,49198.0
2019-01-23 15:55:00,162.31,163.36,162.29,163.27,220015.0,162.31,163.36,162.29,163.27,220015.0
2019-01-24 09:30:00,163.25,163.25,161.0,162.83,98586.0,163.25,163.25,161.0,162.83,98586.0
2019-01-24 09:35:00,162.67,163.55,162.66,163.21,46324.0,162.67,163.55,162.66,163.21,46324.0
2019-01-24 09:40:00,163.31,163.39,162.48,162.88,52772.0,163.31,163.39,162.48,162.88,52772.0
2019-01-24 09:45:00,162.89,163.12,162.13,162.3,48605.0,162.89,163.12,162.13,162.3,48605.0
2019-01-24 09:50:00,162.28,162.5,162.01,162.09,50540.0,162.28,162.5,162.01,162.09,50540.0
2019-01-24 09:55:00,162.18,162.67,161.94,162.45,48188.0,162.18,162.67,161.94,162.45,48188.0
2019-01-24 10:00:00,162.44,162.87,162.35,162.82,18681.0,162.44,162.87,162.35,162.82,18681.0
2019-01-24 10:05:00,162.8,163.34,162.77,163.08,35287.0,162.8,163.34,162.77,163.08,35287.0
2019-01-24 10:10:00,163.08,163.08,162.57,162.92,39885.0,163.08,163.08,162.57,162.92,39885.0
2019-01-24 10:15:00,163.03,163.25,162.77,162.77,35005.0,163.03,163.25,162.77,162.77,35005.0
2019-01-24 10:20:00,162.8,163.01,162.39,162.58,36144.0,162.8,163.01,162.39,162.58,36144.0
2019-01-24 10:25:00,162.59,163.06,162.5,162.74,22379.0,162.59,163.06,162.5,162.74,22379.0
2019-01-24 10:30:00,162.73,162.84,162.65,162.75,22147.0,162.73,162.84,162.65,162.75,22147.0
2019-01-24 10:35:00,162.8,162.98,162.33,162.97,86388.0,162.8,162.98,162.33,162.97,86388.0
2019-01-24 10:40:00,162.96,163.0,162.56,162.93,27557.0,162.96,163.0,162.56,162.93,27557.0
2019-01-24 10:45:00,162.84,162.98,162.35,162.35,47177.0,162.84,162.98,162.35,162.35,47177.0
2019-01-24 10:50:00,162.35,162.37,161.59,161.83,23112.0,162.35,162.37,161.59,161.83,23112.0
2019-01-24 10:55:00,161.85,162.12,161.65,162.09,38440.0,161.85,162.12,161.65,162.09,38440.0
2019-01-24 11:00:00,162.07,162.31,161.88,162.25,29962.0,162.07,162.31,161.88,162.25,29962.0
2019-01-24 11:05:00,162.21,162.24,161.87,161.87,13641.0,162.21,162.24,161.87,161.87,13641.0
2019-01-24 11:10:00,161.86,161.96,161.09,161.39,29351.0,161.86,161.96,161.09,161.39,29351.0
2019-01-24 11:15:00,161.33,161.68,161.24,161.37,20206.0,161.33,161.68,161.24,161.37,20206.0
2019-01-24 11:20:00,161.34,161.37,161.19,161.32,17012.0,161.34,161.37,161.19,161.32,17012.0
2019-01-24 11:25:00,161.33,161.53,161.12,161.4,19369.0,161.33,161.53,161.12,161.4,19369.0
2019-01-24 11:30:00,161.39,161.59,161.3,161.3,28578.0,161.39,161.59,161.3,161.3,28578.0
2019-01-24 11:35:00,161.26,161.91,161.15,161.91,14913.0,161.26,161.91,161.15,161.91,14913.0
2019-01-24 11:40:00,161.86,162.17,161.65,161.93,20473.0,161.86,162.17,161.65,161.93,20473.0
2019-01-24 11:45:00,161.93,162.33,161.88,162.22,26358.0,161.93,162.33,161.88,162.22,26358.0
2019-01-24 11:50:00,162.19,162.25,161.9,162.21,14660.0,162.19,162.25,161.9,162.21,14660.0
2019-01-24 11:55:00,162.14,162.2,161.97,162.07,20514.0,162.14,162.2,161.97,162.07,20514.0
2019-01-24 12:00:00,162.0,162.14,161.9,161.95,25291.0,162.0,162.14,161.9,161.95,25291.0
2019-01-24 12:05:00,161.9,162.02,161.8,161.94,41027.0,161.9,162.02,161.8,161.94,41027.0
2019-01-24 12:10:00,161.94,162.07,161.82,161.98,15616.0,161.94,162.07,161.82,161.98,15616.0
2019-01-24 12:15:00,162.0,162.22,162.0,162.19,17876.0,162.0,162.22,162.0,162.19,17876.0
2019-01-24 12:20:00,162.17,162.23,162.03,162.23,10452.0,162.17,162.23,162.03,162.23,10452.0
2019-01-24 12:25:00,162.22,162.52,162.22,162.52,19797.0,162.22,162.52,162.22,162.52,19797.0
2019-01-24 12:30:00,162.47,162.7,162.46,162.46,29116.0,162.47,162.7,162.46,162.46,29116.0
2019-01-24 12:35:00,162.42,162.59,162.16,162.47,43414.0,162.42,162.59,162.16,162.47,43414.0
2019-01-24 12:40:00,162.42,162.61,162.33,162.5,28028.0,162.42,162.61,162.33,162.5,28028.0
2019-01-24 12:45:00,162.53,162.55,162.41,162.53,15682.0,162.53,162.55,162.41,162.53,15682.0
2019-01-24 12:50:00,162.48,162.54,162.38,162.46,34056.0,162.48,162.54,162.38,162.46,34056.0
2019-01-24 12:55:00,162.43,162.7,162.41,162.53,30301.0,162.43,162.7,162.41,162.53,30301.0
2019-01-24 13:00:00,162.53,162.59,162.16,162.47,58778.0,162.53,162.59,162.16,162.47,58778.0
2019-01-24 13:05:00,162.47,162.6,162.25,162.55,38749.0,162.47,162.6,162.25,162.55,38749.0
2019-01-24 13:10:00,162.51,162.52,162.25,162.45,70984.0,162.51,162.52,162.25,162.45,70984.0
2019-01-24 13:15:00,162.41,162.64,162.41,162.53,15527.0,162.41,162.64,162.41,162.53,15527.0
2019-01-24 13:20:00,162.53,162.53,162.01,162.04,123006.0,162.53,162.53,162.01,162.04,123006.0
2019-01-24 13:25:00,162.05,162.12,161.67,161.75,22804.0,162.05,162.12,161.67,161.75,22804.0
2019-01-24 13:30:00,161.75,162.14,161.74,161.97,27949.0,161.75,162.14,161.74,161.97,27949.0
2019-01-24 13:35:00,161.97,162.15,161.92,162.01,11838.0,161.97,162.15,161.92,162.01,11838.0
2019-01-24 13:40:00,162.05,162.16,161.83,161.93,8434.0,162.05,162.16,161.83,161.93,8434.0
2019-01-24 13:45:00,161.9,162.02,161.83,161.91,8499.0,161.9,162.02,161.83,161.91,8499.0
2019-01-24 13:50:00,161.96,162.05,161.84,161.93,7499.0,161.96,162.05,161.84,161.93,7499.0
2019-01-24 13:55:00,161.94,161.98,161.72,161.79,7120.0,161.94,161.98,161.72,161.79,7120.0
2019-01-24 14:00:00,161.85,161.94,161.74,161.91,9615.0,161.85,161.94,161.74,161.91,9615.0
2019-01-24 14:05:00,161.97,162.32,161.93,162.12,13509.0,161.97,162.32,161.93,162.12,13509.0
2019-01-24 14:10:00,162.04,162.05,161.95,161.96,5131.0,162.04,162.05,161.95,161.96,5131.0
2019-01-24 14:15:00,161.94,162.07,161.9,161.94,7853.0,161.94,162.07,161.9,161.94,7853.0
2019-01-24 14:20:00,162.02,162.17,162.02,162.13,9301.0,162.02,162.17,162.02,162.13,9301.0
2019-01-24 14:25:00,162.12,162.16,162.02,162.09,5868.0,162.12,162.16,162.02,162.09,5868.0
2019-01-24 14:30:00,162.11,162.16,161.99,162.09,10076.0,162.11,162.16,161.99,162.09,10076.0
2019-01-24 14:35:00,162.12,162.48,162.0,162.34,20315.0,162.12,162.48,162.0,162.34,20315.0
2019-01-24 14:40:00,162.35,162.7,162.35,162.53,24184.0,162.35,162.7,162.35,162.53,24184.0
2019-01-24 14:45:00,162.53,162.85,162.48,162.85,25668.0,162.53,162.85,162.48,162.85,25668.0
2019-01-24 14:50:00,162.86,162.86,162.59,162.61,13604.0,162.86,162.86,162.59,162.61,13604.0
2019-01-24 14:55:00,162.66,162.66,162.35,162.43,7526.0,162.66,162.66,162.35,162.43,7526.0
2019-01-24 15:00:00,162.41,162.58,162.39,162.51,15919.0,162.41,162.58,162.39,162.51,15919.0
2019-01-24 15:05:00,162.52,162.64,162.51,162.52,5888.0,162.52,162.64,162.51,162.52,5888.0
2019-01-24 15:10:00,162.45,162.59,162.4,162.52,7210.0,162.45,162.59,162.4,162.52,7210.0
2019-01-24 15:15:00,162.56,162.59,162.47,162.47,13570.0,162.56,162.59,162.47,162.47,13570.0
2019-01-24 15:20:00,162.51,162.57,162.44,162.52,5615.0,162.51,162.57,162.44,162.52,5615.0
2019-01-24 15:25:00,162.54,162.6,162.49,162.57,7465.0,162.54,162.6,162.49,162.57,7465.0
2019-01-24 15:30:00,162.58,162.59,162.42,162.53,12396.0,162.58,162.59,162.42,162.53,12396.0
2019-01-24 15:35:00,162.58,162.73,162.52,162.65,18702.0,162.58,162.73,162.52,162.65,18702.0
2019-01-24 15:40:00,162.65,162.74,162.56,162.58,37334.0,162.65,162.74,162.56,162.58,37334.0
2019-01-24 15:45:00,162.61,162.72,162.48,162.48,30292.0,162.61,162.72,162.48,162.48,30292.0
2019-01-24 15:50:00,162.47,162.48,162.2,162.22,40944.0,162.47,162.48,162.2,162.22,40944.0
2019-01-24 15:55:00,162.24,162.84,162.24,162.74,132775.0,162.24,162.84,162.24,162.74,132775.0
2019-01-25 09:30:00,165.03,165.49,163.4,164.41,214611.0,165.03,165.49,163.4,164.41,214611.0
2019-01-25 09:35:00,164.36,164.91,164.06,164.64,84411.0,164.36,164.91,164.06,164.64,84411.0
2019-01-25 09:40:00,164.72,164.83,164.24,164.24,51092.0,164.72,164.83,164.24,164.24,51092.0
2019-01-25 09:45:00,164.3,165.11,164.25,164.64,119805.0,164.3,165.11,164.25,164.64,119805.0
2019-01-25 09:50:00,164.61,164.81,164.55,164.64,54372.0,164.61,164.81,164.55,164.64,54372.0
2019-01-25 09:55:00,164.64,166.13,164.61,165.85,114213.0,164.64,166.13,164.61,165.85,114213.0
2019-01-25 10:00:00,165.83,166.7,165.83,166.43,53772.0,165.83,166.7,165.83,166.43,53772.0
2019-01-25 10:05:00,166.4,166.78,166.32,166.78,40121.0,166.4,166.78,166.32,166.78,40121.0
2019-01-25 10:10:00,166.77,166.82,166.58,166.68,51818.0,166.77,166.82,166.58,166.68,51818.0
2019-01-25 10:15:00,166.68,166.79,166.04,166.19,45028.0,166.68,166.79,166.04,166.19,45028.0
2019-01-25 10:20:00,166.14,166.21,165.63,165.98,49222.0,166.14,166.21,165.63,165.98,49222.0
2019-01-25 10:25:00,165.87,166.25,165.87,166.06,43841.0,165.87,166.25,165.87,166.06,43841.0
2019-01-25 10:30:00,166.01,166.48,166.01,166.48,31330.0,166.01,166.48,166.01,166.48,31330.0
2019-01-25 10:35:00,166.5,166.62,166.44,166.5,18141.0,166.5,166.62,166.44,166.5,18141.0
2019-01-25 10:40:00,166.59,166.99,166.5,166.99,29821.0,166.59,166.99,166.5,166.99,29821.0
2019-01-25 10:45:00,166.91,167.28,166.91,167.12,26241.0,166.91,167.28,166.91,167.12,26241.0
2019-01-25 10:50:00,167.16,167.2,166.5,166.5,26312.0,167.16,167.2,166.5,166.5,26312.0
2019-01-25 10:55:00,166.43,166.64,166.4,166.55,14586.0,166.43,166.64,166.4,166.55,14586.0
2019-01-25 11:00:00,166.59,166.7,166.38,166.7,12066.0,166.59,166.7,166.38,166.7,12066.0
2019-01-25 11:05:00,166.69,166.8,166.61,166.76,17001.0,166.69,166.8,166.61,166.76,17001.0
2019-01-25 11:10:00,166.76,166.98,166.51,166.53,22372.0,166.76,166.98,166.51,166.53,22372.0
2019-01-25 11:15:00,166.46,166.7,166.4,166.41,20929.0,166.46,166.7,166.4,166.41,20929.0
2019-01-25 11:20:00,166.41,166.43,165.96,166.25,27763.0,166.41,166.43,165.96,166.25,27763.0
2019-01-25 11:25:00,166.27,166.86,166.27,166.64,21910.0,166.27,166.86,166.27,166.64,21910.0
2019-01-25 11:30:00,166.68,167.04,166.61,166.9,18098.0,166.68,167.04,166.61,166.9,18098.0
2019-01-25 11:35:00,166.81,167.12,166.8,167.12,22618.0,166.81,167.12,166.8,167.12,22618.0
2019-01-25 11:40:00,167.12,167.2,166.91,167.11,23267.0,167.12,167.2,166.91,167.11,23267.0
2019-01-25 11:45:00,167.12,167.18,166.88,167.03,17218.0,167.12,167.18,166.88,167.03,17218.0
2019-01-25 11:50:00,167.06,167.18,166.9,167.04,15592.0,167.06,167.18,166.9,167.04,15592.0
2019-01-25 11:55:00,167.07,167.18,166.99,167.18,15244.0,167.07,167.18,166.99,167.18,15244.0
2019-01-25 12:00:00,167.16,167.29,167.07,167.18,18249.0,167.16,167.29,167.07,167.18,18249.0
2019-01-25 12:05:00,167.17,167.18,166.95,166.98,13935.0,167.17,167.18,166.95,166.98,13935.0
2019-01-25 12:10:00,167.05,167.08,166.88,167.08,7181.0,167.05,167.08,166.88,167.08,7181.0
2019-01-25 12:15:00,167.07,167.1,166.92,166.95,13661.0,167.07,167.1,166.92,166.95,13661.0
2019-01-25 12:20:00,167.0,167.38,167.0,167.35,22507.0,167.0,167.38,167.0,167.35,22507.0
2019-01-25 12:25:00,167.38,167.68,167.34,167.61,24042.0,167.38,167.68,167.34,167.61,24042.0
2019-01-25 12:30:00,167.58,167.62,167.42,167.6,10472.0,167.58,167.62,167.42,167.6,10472.0
2019-01-25 12:35:00,167.54,167.9,167.47,167.85,16047.0,167.54,167.9,167.47,167.85,16047.0
2019-01-25 12:40:00,167.91,167.91,167.34,167.48,16123.0,167.91,167.91,167.34,167.48,16123.0
2019-01-25 12:45:00,167.51,167.64,167.11,167.21,10858.0,167.51,167.64,167.11,167.21,10858.0
2019-01-25 12:50:00,167.25,167.31,167.06,167.31,8508.0,167.25,167.31,167.06,167.31,8508.0
2019-01-25 12:55:00,167.22,167.61,167.18,167.5,7072.0,167.22,167.61,167.18,167.5,7072.0
2019-01-25 13:00:00,167.56,167.62,167.3,167.3,15936.0,167.56,167.62,167.3,167.3,15936.0
2019-01-25 13:05:00,167.34,167.48,167.28,167.46,8210.0,167.34,167.48,167.28,167.46,8210.0
2019-01-25 13:10:00,167.41,167.41,167.12,167.24,10678.0,167.41,167.41,167.12,167.24,10678.0
2019-01-25 13:15:00,167.27,167.27,166.99,167.08,14433.0,167.27,167.27,166.99,167.08,14433.0
2019-01-25 13:20:00,167.03,167.27,166.93,167.24,9404.0,167.03,167.27,166.93,167.24,9404.0
2019-01-25 13:25:00,167.3,167.39,167.14,167.33,9468.0,167.3,167.39,167.14,167.33,9468.0
2019-01-25 13:30:00,167.34,167.5,167.22,167.32,8748.0,167.34,167.5,167.22,167.32,8748.0
2019-01-25 13:35:00,167.27,167.48,167.22,167.44,9592.0,167.27,167.48,167.22,167.44,9592.0
2019-01-25 13:40:00,167.4,167.5,167.32,167.37,8000.0,167.4,167.5,167.32,167.37,8000.0
2019-01-25 13:45:00,167.37,167.5,167.37,167.5,4325.0,167.37,167.5,167.37,167.5,4325.0
2019-01-25 13:50:00,167.41,167.91,167.39,167.81,31105.0,167.41,167.91,167.39,167.81,31105.0
2019-01-25 13:55:00,167.81,167.82,167.58,167.6,5577.0,167.81,167.82,167.58,167.6,5577.0
2019-01-25 14:00:00,167.59,167.8,167.57,167.8,13228.0,167.59,167.8,167.57,167.8,13228.0
2019-01-25 14:05:00,167.85,168.06,167.81,167.95,31927.0,167.85,168.06,167.81,167.95,31927.0
2019-01-25 14:10:00,168.0,168.02,167.89,167.93,9952.0,168.0,168.02,167.89,167.93,9952.0
2019-01-25 14:15:00,167.87,167.88,167.6,167.65,12421.0,167.87,167.88,167.6,167.65,12421.0
2019-01-25 14:20:00,167.65,167.67,167.22,167.37,11163.0,167.65,167.67,167.22,167.37,11163.0
2019-01-25 14:25:00,167.32,167.32,166.77,166.97,20650.0,167.32,167.32,166.77,166.97,20650.0
2019-01-25 14:30:00,166.98,167.13,166.59,166.7,13790.0,166.98,167.13,166.59,166.7,13790.0
2019-01-25 14:35:00,166.66,167.01,166.62,166.79,15426.0,166.66,167.01,166.62,166.79,15426.0
2019-01-25 14:40:00,166.83,167.14,166.76,167.08,11666.0,166.83,167.14,166.76,167.08,11666.0
2019-01-25 14:45:00,167.05,167.09,166.9,166.91,18064.0,167.05,167.09,166.9,166.91,18064.0
2019-01-25 14:50:00,166.94,167.09,166.87,167.03,13500.0,166.94,167.09,166.87,167.03,13500.0
2019-01-25 14:55:00,167.03,167.24,166.92,166.96,8731.0,167.03,167.24,166.92,166.96,8731.0
2019-01-25 15:00:00,166.99,167.0,166.78,166.96,9325.0,166.99,167.0,166.78,166.96,9325.0
2019-01-25 15:05:00,166.99,167.15,166.88,166.99,11300.0,166.99,167.15,166.88,166.99,11300.0
2019-01-25 15:10:00,167.02,167.12,166.87,166.98,13214.0,167.02,167.12,166.87,166.98,13214.0
2019-01-25 15:15:00,166.98,167.13,166.88,167.03,9645.0,166.98,167.13,166.88,167.03,9645.0
2019-01-25 15:20:00,167.01,167.02,166.7,166.79,16140.0,167.01,167.02,166.7,166.79,16140.0
2019-01-25 15:25:00,166.79,166.93,166.7,166.92,13476.0,166.79,166.93,166.7,166.92,13476.0
2019-01-25 15:30:00,166.93,167.03,166.67,166.94,34561.0,166.93,167.03,166.67,166.94,34561.0
2019-01-25 15:35:00,166.94,167.14,166.77,167.1,17766.0,166.94,167.14,166.77,167.1,17766.0
2019-01-25 15:40:00,167.08,167.18,166.96,167.05,33874.0,167.08,167.18,166.96,167.05,33874.0
2019-01-25 15:45:00,167.04,167.1,166.74,166.76,40841.0,167.04,167.1,166.74,166.76,40841.0
2019-01-25 15:50:00,166.79,166.79,166.68,166.73,46065.0,166.79,166.79,166.68,166.73,46065.0
2019-01-25 15:55:00,166.74,167.2,166.74,167.1,137303.0,166.74,167.2,166.74,167.1,137303.0
2019-01-28 09:30:00,164.18,165.43,163.7,165.21,111969.0,164.18,165.43,163.7,165.21,111969.0
2019-01-28 09:35:00,164.98,165.49,164.36,164.45,54606.0,164.98,165.49,164.36,164.45,54606.0
2019-01-28 09:40:00,164.34,164.7,163.73,163.93,52217.0,164.34,164.7,163.73,163.93,52217.0
2019-01-28 09:45:00,163.81,164.21,163.67,163.67,32014.0,163.81,164.21,163.67,163.67,32014.0
2019-01-28 09:50:00,163.65,163.65,162.75,162.83,60708.0,163.65,163.65,162.75,162.83,60708.0
2019-01-28 09:55:00,162.84,163.86,162.72,163.83,66386.0,162.84,163.86,162.72,163.83,66386.0
2019-01-28 10:00:00,163.79,163.96,163.51,163.87,29179.0,163.79,163.96,163.51,163.87,29179.0
2019-01-28 10:05:00,163.91,164.63,163.85,164.41,35985.0,163.91,164.63,163.85,164.41,35985.0
2019-01-28 10:10:00,164.36,164.84,164.36,164.66,11267.0,164.36,164.84,164.36,164.66,11267.0
2019-01-28 10:15:00,164.61,165.35,164.61,165.32,14197.0,164.61,165.35,164.61,165.32,14197.0
2019-01-28 10:20:00,165.42,165.85,165.38,165.52,21263.0,165.42,165.85,165.38,165.52,21263.0
2019-01-28 10:25:00,165.38,165.57,165.31,165.54,10103.0,165.38,165.57,165.31,165.54,10103.0
2019-01-28 10:30:00,165.35,165.48,165.14,165.21,14218.0,165.35,165.48,165.14,165.21,14218.0
2019-01-28 10:35:00,165.2,165.34,165.08,165.08,10786.0,165.2,165.34,165.08,165.08,10786.0
2019-01-28 10:40:00,165.05,165.78,165.05,165.78,9131.0,165.05,165.78,165.05,165.78,9131.0
2019-01-28 10:45:00,165.75,165.89,165.47,165.47,10306.0,165.75,165.89,165.47,165.47,10306.0
2019-01-28 10:50:00,165.51,165.99,165.43,165.88,15760.0,165.51,165.99,165.43,165.88,15760.0
2019-01-28 10:55:00,165.92,165.94,165.63,165.68,10690.0,165.92,165.94,165.63,165.68,10690.0
2019-01-28 11:00:00,165.56,165.77,165.52,165.53,10566.0,165.56,165.77,165.52,165.53,10566.0
2019-01-28 11:05:00,165.59,165.95,165.49,165.9,10871.0,165.59,165.95,165.49,165.9,10871.0
2019-01-28 11:10:00,165.9,166.7,165.8,166.6,15621.0,165.9,166.7,165.8,166.6,15621.0
2019-01-28 11:15:00,166.65,166.65,166.17,166.26,12932.0,166.65,166.65,166.17,166.26,12932.0
2019-01-28 11:20:00,166.32,166.57,166.2,166.37,10888.0,166.32,166.57,166.2,166.37,10888.0
2019-01-28 11:25:00,166.47,166.52,166.14,166.16,13084.0,166.47,166.52,166.14,166.16,13084.0
2019-01-28 11:30:00,166.2,166.41,166.03,166.17,11685.0,166.2,166.41,166.03,166.17,11685.0
2019-01-28 11:35:00,166.09,166.45,166.03,166.15,27469.0,166.09,166.45,166.03,166.15,27469.0
2019-01-28 11:40:00,166.08,166.2,165.95,166.19,9567.0,166.08,166.2,165.95,166.19,9567.0
2019-01-28 11:45:00,166.11,166.31,165.73,166.07,22567.0,166.11,166.31,165.73,166.07,22567.0
2019-01-28 11:50:00,166.01,166.36,165.93,166.11,12168.0,166.01,166.36,165.93,166.11,12168.0
2019-01-28 11:55:00,166.01,166.35,165.98,166.16,7610.0,166.01,166.35,165.98,166.16,7610.0
2019-01-28 12:00:00,166.09,166.24,165.88,166.02,8669.0,166.09,166.24,165.88,166.02,8669.0
2019-01-28 12:05:00,165.96,166.13,165.83,166.12,6469.0,165.96,166.13,165.83,166.12,6469.0
2019-01-28 12:10:00,166.15,166.18,165.89,165.89,6749.0,166.15,166.18,165.89,165.89,6749.0
2019-01-28 12:15:00,166.0,166.44,165.96,166.2,13177.0,166.0,166.44,165.96,166.2,13177.0
2019-01-28 12:20:00,166.17,166.47,166.17,166.41,23656.0,166.17,166.47,166.17,166.41,23656.0
2019-01-28 12:25:00,166.45,166.8,166.45,166.8,12592.0,166.45,166.8,166.45,166.8,12592.0
2019-01-28 12:30:00,166.75,166.75,166.52,166.71,2536.0,166.75,166.75,166.52,166.71,2536.0
2019-01-28 12:35:00,166.6,166.88,166.5,166.81,5362.0,166.6,166.88,166.5,166.81,5362.0
2019-01-28 12:40:00,166.89,166.89,166.66,166.66,4392.0,166.89,166.89,166.66,166.66,4392.0
2019-01-28 12:45:00,166.68,166.72,166.47,166.47,2125.0,166.68,166.72,166.47,166.47,2125.0
2019-01-28 12:50:00,166.58,166.73,166.56,166.65,3475.0,166.58,166.73,166.56,166.65,3475.0
2019-01-28 12:55:00,166.67,166.68,166.36,166.42,3352.0,166.67,166.68,166.36,166.42,3352.0
2019-01-28 13:00:00,166.41,166.46,166.32,166.42,1807.0,166.41,166.46,166.32,166.42,1807.0
2019-01-28 13:05:00,166.43,166.74,166.42,166.67,7595.0,166.43,166.74,166.42,166.67,7595.0
2019-01-28 13:10:00,166.59,166.74,166.59,166.63,3765.0,166.59,166.74,166.59,166.63,3765.0
2019-01-28 13:15:00,166.63,166.63,166.51,166.56,3199.0,166.63,166.63,166.51,166.56,3199.0
2019-01-28 13:20:00,166.68,167.1,166.68,166.9,16045.0,166.68,167.1,166.68,166.9,16045.0
2019-01-28 13:25:00,166.92,167.02,166.86,166.98,7978.0,166.92,167.02,166.86,166.98,7978.0
2019-01-28 13:30:00,166.99,167.64,166.94,167.64,26734.0,166.99,167.64,166.94,167.64,26734.0
2019-01-28 13:35:00,167.68,167.68,167.37,167.37,9116.0,167.68,167.68,167.37,167.37,9116.0
2019-01-28 13:40:00,167.31,167.44,167.18,167.25,5730.0,167.31,167.44,167.18,167.25,5730.0
2019-01-28 13:45:00,167.29,167.32,167.12,167.13,5168.0,167.29,167.32,167.12,167.13,5168.0
2019-01-28 13:50:00,167.23,167.56,167.23,167.5,9915.0,167.23,167.56,167.23,167.5,9915.0
2019-01-28 13:55:00,167.5,167.54,167.36,167.4,8586.0,167.5,167.54,167.36,167.4,8586.0
2019-01-28 14:00:00,167.41,167.49,167.2,167.2,5840.0,167.41,167.49,167.2,167.2,5840.0
2019-01-28 14:05:00,167.22,167.34,167.2,167.28,5204.0,167.22,167.34,167.2,167.28,5204.0
2019-01-28 14:10:00,167.27,167.35,167.2,167.24,4338.0,167.27,167.35,167.2,167.24,4338.0
2019-01-28 14:15:00,167.25,167.49,167.2,167.31,11943.0,167.25,167.49,167.2,167.31,11943.0
2019-01-28 14:20:00,167.27,167.49,166.97,166.97,12152.0,167.27,167.49,166.97,166.97,12152.0
2019-01-28 14:25:00,166.93,167.04,166.82,167.04,8746.0,166.93,167.04,166.82,167.04,8746.0
2019-01-28 14:30:00,167.07,167.26,167.02,167.23,8983.0,167.07,167.26,167.02,167.23,8983.0
2019-01-28 14:35:00,167.14,167.36,167.13,167.36,6612.0,167.14,167.36,167.13,167.36,6612.0
2019-01-28 14:40:00,167.36,167.36,167.13,167.36,6588.0,167.36,167.36,167.13,167.36,6588.0
2019-01-28 14:45:00,167.36,167.63,167.35,167.63,11044.0,167.36,167.63,167.35,167.63,11044.0
2019-01-28 14:50:00,167.66,167.94,167.61,167.64,21124.0,167.66,167.94,167.61,167.64,21124.0
2019-01-28 14:55:00,167.71,167.89,167.71,167.87,14886.0,167.71,167.89,167.71,167.87,14886.0
2019-01-28 15:00:00,167.87,168.05,167.82,167.82,21504.0,167.87,168.05,167.82,167.82,21504.0
2019-01-28 15:05:00,167.88,167.96,167.68,167.74,10426.0,167.88,167.96,167.68,167.74,10426.0
2019-01-28 15:10:00,167.81,168.23,167.78,168.21,38535.0,167.81,168.23,167.78,168.21,38535.0
2019-01-28 15:15:00,168.18,168.18,167.81,167.95,26708.0,168.18,168.18,167.81,167.95,26708.0
2019-01-28 15:20:00,167.94,168.23,167.72,168.18,70047.0,167.94,168.23,167.72,168.18,70047.0
2019-01-28 15:25:00,168.15,168.15,168.02,168.05,12926.0,168.15,168.15,168.02,168.05,12926.0
2019-01-28 15:30:00,168.05,168.11,167.79,167.93,19848.0,168.05,168.11,167.79,167.93,19848.0
2019-01-28 15:35:00,167.97,168.0,167.86,167.86,15969.0,167.97,168.0,167.86,167.86,15969.0
2019-01-28 15:40:00,167.83,167.91,167.79,167.79,16560.0,167.83,167.91,167.79,167.79,16560.0
2019-01-28 15:45:00,167.78,167.89,167.64,167.64,28416.0,167.78,167.89,167.64,167.64,28416.0
2019-01-28 15:50:00,167.68,167.74,167.35,167.35,33335.0,167.68,167.74,167.35,167.35,33335.0
2019-01-28 15:55:00,167.4,167.57,167.33,167.5,71364.0,167.4,167.57,167.33,167.5,71364.0
2019-01-29 09:30:00,167.91,167.98,167.05,167.45,60066.0,167.91,167.98,167.05,167.45,60066.0
2019-01-29 09:35:00,167.47,167.47,165.36,165.43,42532.0,167.47,167.47,165.36,165.43,42532.0
2019-01-29 09:40:00,165.3,165.3,164.53,165.0,39028.0,165.3,165.3,164.53,165.0,39028.0
2019-01-29 09:45:00,164.9,165.87,164.75,165.63,29689.0,164.9,165.87,164.75,165.63,29689.0
2019-01-29 09:50:00,165.49,165.79,165.37,165.53,11827.0,165.49,165.79,165.37,165.53,11827.0
2019-01-29 09:55:00,165.53,165.55,164.91,164.91,24223.0,165.53,165.55,164.91,164.91,24223.0
2019-01-29 10:00:00,164.91,165.98,164.83,165.73,25397.0,164.91,165.98,164.83,165.73,25397.0
2019-01-29 10:05:00,165.72,165.75,165.07,165.1,45788.0,165.72,165.75,165.07,165.1,45788.0
2019-01-29 10:10:00,165.07,165.18,164.95,165.03,7275.0,165.07,165.18,164.95,165.03,7275.0
2019-01-29 10:15:00,164.93,164.97,164.58,164.87,10444.0,164.93,164.97,164.58,164.87,10444.0
2019-01-29 10:20:00,164.96,165.5,164.8,165.2,36164.0,164.96,165.5,164.8,165.2,36164.0
2019-01-29 10:25:00,165.17,165.52,165.08,165.52,12515.0,165.17,165.52,165.08,165.52,12515.0
2019-01-29 10:30:00,165.55,165.6,165.16,165.16,12827.0,165.55,165.6,165.16,165.16,12827.0
2019-01-29 10:35:00,165.16,165.16,164.8,164.97,7651.0,165.16,165.16,164.8,164.97,7651.0
2019-01-29 10:40:00,164.91,165.09,164.77,165.02,21251.0,164.91,165.09,164.77,165.02,21251.0
2019-01-29 10:45:00,165.0,165.21,164.58,164.71,12086.0,165.0,165.21,164.58,164.71,12086.0
2019-01-29 10:50:00,164.67,164.73,164.15,164.22,14749.0,164.67,164.73,164.15,164.22,14749.0
2019-01-29 10:55:00,164.22,164.38,164.16,164.3,37533.0,164.22,164.38,164.16,164.3,37533.0
2019-01-29 11:00:00,164.26,164.63,164.17,164.48,17878.0,164.26,164.63,164.17,164.48,17878.0
2019-01-29 11:05:00,164.45,164.85,164.39,164.6,9480.0,164.45,164.85,164.39,164.6,9480.0
2019-01-29 11:10:00,164.56,165.07,164.56,165.04,14794.0,164.56,165.07,164.56,165.04,14794.0
2019-01-29 11:15:00,165.0,165.19,164.82,164.87,7933.0,165.0,165.19,164.82,164.87,7933.0
2019-01-29 11:20:00,164.86,165.02,164.68,164.69,10101.0,164.86,165.02,164.68,164.69,10101.0
2019-01-29 11:25:00,164.57,164.78,164.41,164.58,21506.0,164.57,164.78,164.41,164.58,21506.0
2019-01-29 11:30:00,164.54,164.99,164.54,164.98,7450.0,164.54,164.99,164.54,164.98,7450.0
2019-01-29 11:35:00,164.89,165.26,164.89,165.15,14795.0,164.89,165.26,164.89,165.15,14795.0
2019-01-29 11:40:00,165.05,165.32,164.88,165.32,15260.0,165.05,165.32,164.88,165.32,15260.0
2019-01-29 11:45:00,165.33,165.33,164.88,164.97,6177.0,165.33,165.33,164.88,164.97,6177.0
2019-01-29 11:50:00,165.04,165.2,164.99,165.08,7366.0,165.04,165.2,164.99,165.08,7366.0
2019-01-29 11:55:00,165.04,165.06,164.77,164.83,5970.0,165.04,165.06,164.77,164.83,5970.0
2019-01-29 12:00:00,164.78,164.85,164.54,164.64,2900.0,164.78,164.85,164.54,164.64,2900.0
2019-01-29 12:05:00,164.71,164.71,164.33,164.44,7695.0,164.71,164.71,164.33,164.44,7695.0
2019-01-29 12:10:00,164.4,164.74,164.39,164.7,5582.0,164.4,164.74,164.39,164.7,5582.0
2019-01-29 12:15:00,164.62,164.75,164.56,164.73,3752.0,164.62,164.75,164.56,164.73,3752.0
2019-01-29 12:20:00,164.73,164.79,164.65,164.68,6435.0,164.73,164.79,164.65,164.68,6435.0
2019-01-29 12:25:00,164.66,164.66,164.34,164.41,10144.0,164.66,164.66,164.34,164.41,10144.0
2019-01-29 12:30:00,164.41,164.65,164.41,164.65,3150.0,164.41,164.65,164.41,164.65,3150.0
2019-01-29 12:35:00,164.63,164.69,164.46,164.69,6802.0,164.63,164.69,164.46,164.69,6802.0
2019-01-29 12:40:00,164.64,164.66,164.36,164.45,10047.0,164.64,164.66,164.36,164.45,10047.0
2019-01-29 12:45:00,164.41,164.64,164.38,164.62,6810.0,164.41,164.64,164.38,164.62,6810.0
2019-01-29 12:50:00,164.69,164.81,164.63,164.67,4121.0,164.69,164.81,164.63,164.67,4121.0
2019-01-29 12:55:00,164.7,164.76,164.63,164.68,4194.0,164.7,164.76,164.63,164.68,4194.0
2019-01-29 13:00:00,164.62,164.68,164.5,164.68,4202.0,164.62,164.68,164.5,164.68,4202.0
2019-01-29 13:05:00,164.57,164.76,164.56,164.69,3140.0,164.57,164.76,164.56,164.69,3140.0
2019-01-29 13:10:00,164.71,164.93,164.6,164.79,6150.0,164.71,164.93,164.6,164.79,6150.0
2019-01-29 13:15:00,164.72,164.88,164.72,164.85,2402.0,164.72,164.88,164.72,164.85,2402.0
2019-01-29 13:20:00,164.88,164.93,164.74,164.76,4260.0,164.88,164.93,164.74,164.76,4260.0
2019-01-29 13:25:00,164.72,164.72,164.61,164.7,2902.0,164.72,164.72,164.61,164.7,2902.0
2019-01-29 13:30:00,164.73,164.77,164.65,164.65,3256.0,164.73,164.77,164.65,164.65,3256.0
2019-01-29 13:35:00,164.63,164.79,164.48,164.73,3503.0,164.63,164.79,164.48,164.73,3503.0
2019-01-29 13:40:00,164.66,164.93,164.66,164.82,2300.0,164.66,164.93,164.66,164.82,2300.0
2019-01-29 13:45:00,164.9,165.06,164.89,164.93,10807.0,164.9,165.06,164.89,164.93,10807.0
2019-01-29 13:50:00,164.87,165.12,164.81,165.11,12073.0,164.87,165.12,164.81,165.11,12073.0
2019-01-29 13:55:00,165.1,165.19,165.05,165.16,4196.0,165.1,165.19,165.05,165.16,4196.0
2019-01-29 14:00:00,165.1,165.2,165.05,165.2,5438.0,165.1,165.2,165.05,165.2,5438.0
2019-01-29 14:05:00,165.23,165.33,165.15,165.27,5407.0,165.23,165.33,165.15,165.27,5407.0
2019-01-29 14:10:00,165.22,165.27,165.16,165.18,2242.0,165.22,165.27,165.16,165.18,2242.0
2019-01-29 14:15:00,165.14,165.14,164.84,165.05,11598.0,165.14,165.14,164.84,165.05,11598.0
2019-01-29 14:20:00,165.03,165.04,164.73,164.73,5089.0,165.03,165.04,164.73,164.73,5089.0
2019-01-29 14:25:00,164.7,164.78,164.6,164.74,3268.0,164.7,164.78,164.6,164.74,3268.0
2019-01-29 14:30:00,164.71,164.87,164.62,164.82,6174.0,164.71,164.87,164.62,164.82,6174.0
2019-01-29 14:35:00,164.8,164.8,164.69,164.69,2900.0,164.8,164.8,164.69,164.69,2900.0
2019-01-29 14:40:00,164.7,164.8,164.69,164.73,9284.0,164.7,164.8,164.69,164.73,9284.0
2019-01-29 14:45:00,164.7,164.83,164.66,164.8,10750.0,164.7,164.83,164.66,164.8,10750.0
2019-01-29 14:50:00,164.8,164.98,164.8,164.95,5830.0,164.8,164.98,164.8,164.95,5830.0
2019-01-29 14:55:00,164.9,164.94,164.78,164.94,12286.0,164.9,164.94,164.78,164.94,12286.0
2019-01-29 15:00:00,164.96,165.15,164.87,165.13,16067.0,164.96,165.15,164.87,165.13,16067.0
2019-01-29 15:05:00,165.07,165.2,165.02,165.11,6389.0,165.07,165.2,165.02,165.11,6389.0
2019-01-29 15:10:00,165.1,165.26,165.1,165.26,6970.0,165.1,165.26,165.1,165.26,6970.0
2019-01-29 15:15:00,165.29,165.34,165.21,165.31,8768.0,165.29,165.34,165.21,165.31,8768.0
2019-01-29 15:20:00,165.28,165.38,165.21,165.31,9157.0,165.28,165.38,165.21,165.31,9157.0
2019-01-29 15:25:00,165.31,165.38,165.17,165.32,6861.0,165.31,165.38,165.17,165.32,6861.0
2019-01-29 15:30:00,165.38,165.55,165.38,165.5,9591.0,165.38,165.55,165.38,165.5,9591.0
2019-01-29 15:35:00,165.56,165.57,165.22,165.26,15726.0,165.56,165.57,165.22,165.26,15726.0
2019-01-29 15:40:00,165.3,165.36,165.23,165.33,17352.0,165.3,165.36,165.23,165.33,17352.0
2019-01-29 15:45:00,165.33,165.43,165.04,165.21,28783.0,165.33,165.43,165.04,165.21,28783.0
2019-01-29 15:50:00,165.18,165.36,165.06,165.16,32991.0,165.18,165.36,165.06,165.16,32991.0
2019-01-29 15:55:00,165.22,165.39,165.16,165.31,81744.0,165.22,165.39,165.16,165.31,81744.0
2019-01-30 09:30:00,166.72,166.97,165.47,165.71,121729.0,166.72,166.97,165.47,165.71,121729.0
2019-01-30 09:35:00,165.64,166.41,165.25,166.16,64268.0,165.64,166.41,165.25,166.16,64268.0
2019-01-30 09:40:00,166.22,166.35,165.65,166.18,48091.0,166.22,166.35,165.65,166.18,48091.0
2019-01-30 09:45:00,166.2,166.76,165.98,166.25,39329.0,166.2,166.76,165.98,166.25,39329.0
2019-01-30 09:50:00,166.25,166.4,165.9,166.4,25937.0,166.25,166.4,165.9,166.4,25937.0
2019-01-30 09:55:00,166.4,166.49,166.06,166.38,20295.0,166.4,166.49,166.06,166.38,20295.0
2019-01-30 10:00:00,166.49,166.75,166.26,166.48,45114.0,166.49,166.75,166.26,166.48,45114.0
2019-01-30 10:05:00,166.5,166.51,166.06,166.43,15863.0,166.5,166.51,166.06,166.43,15863.0
2019-01-30 10:10:00,166.46,166.63,166.31,166.49,12850.0,166.46,166.63,166.31,166.49,12850.0
2019-01-30 10:15:00,166.45,166.51,166.1,166.22,14701.0,166.45,166.51,166.1,166.22,14701.0
2019-01-30 10:20:00,166.2,166.5,166.2,166.5,14029.0,166.2,166.5,166.2,166.5,14029.0
2019-01-30 10:25:00,166.5,166.52,166.3,166.44,11851.0,166.5,166.52,166.3,166.44,11851.0
2019-01-30 10:30:00,166.37,166.68,166.37,166.47,13975.0,166.37,166.68,166.37,166.47,13975.0
2019-01-30 10:35:00,166.53,166.76,166.17,166.17,31837.0,166.53,166.76,166.17,166.17,31837.0
2019-01-30 10:40:00,166.17,166.36,166.06,166.31,11156.0,166.17,166.36,166.06,166.31,11156.0
2019-01-30 10:45:00,166.34,166.5,166.07,166.15,13185.0,166.34,166.5,166.07,166.15,13185.0
2019-01-30 10:50:00,166.07,166.12,165.91,166.03,23937.0,166.07,166.12,165.91,166.03,23937.0
2019-01-30 10:55:00,166.03,166.08,165.53,165.69,20429.0,166.03,166.08,165.53,165.69,20429.0
2019-01-30 11:00:00,165.75,166.45,165.75,166.15,18909.0,165.75,166.45,165.75,166.15,18909.0
2019-01-30 11:05:00,166.19,166.25,166.09,166.14,10487.0,166.19,166.25,166.09,166.14,10487.0
2019-01-30 11:10:00,166.07,166.43,166.07,166.43,9502.0,166.07,166.43,166.07,166.43,9502.0
2019-01-30 11:15:00,166.4,166.52,166.32,166.34,9812.0,166.4,166.52,166.32,166.34,9812.0
2019-01-30 11:20:00,166.36,166.41,166.04,166.15,13638.0,166.36,166.41,166.04,166.15,13638.0
2019-01-30 11:25:00,166.06,166.27,165.97,166.22,11564.0,166.06,166.27,165.97,166.22,11564.0
2019-01-30 11:30:00,166.24,166.69,166.22,166.65,20292.0,166.24,166.69,166.22,166.65,20292.0
2019-01-30 11:35:00,166.66,166.77,166.54,166.54,25591.0,166.66,166.77,166.54,166.54,25591.0
2019-01-30 11:40:00,166.57,166.75,166.56,166.71,18082.0,166.57,166.75,166.56,166.71,18082.0
2019-01-30 11:45:00,166.65,166.7,166.46,166.47,14787.0,166.65,166.7,166.46,166.47,14787.0
2019-01-30 11:50:00,166.44,166.45,166.27,166.39,8360.0,166.44,166.45,166.27,166.39,8360.0
2019-01-30 11:55:00,166.45,166.75,166.4,166.7,17537.0,166.45,166.75,166.4,166.7,17537.0
2019-01-30 12:00:00,166.72,167.04,166.72,166.76,20165.0,166.72,167.04,166.72,166.76,20165.0
2019-01-30 12:05:00,166.76,167.09,166.72,167.07,21235.0,166.76,167.09,166.72,167.07,21235.0
2019-01-30 12:10:00,167.07,167.29,166.99,167.29,18124.0,167.07,167.29,166.99,167.29,18124.0
2019-01-30 12:15:00,167.33,167.79,167.18,167.64,18383.0,167.33,167.79,167.18,167.64,18383.0
2019-01-30 12:20:00,167.57,167.88,167.54,167.59,24173.0,167.57,167.88,167.54,167.59,24173.0
2019-01-30 12:25:00,167.6,167.69,167.22,167.31,17251.0,167.6,167.69,167.22,167.31,17251.0
2019-01-30 12:30:00,167.31,167.35,166.82,167.07,35368.0,167.31,167.35,166.82,167.07,35368.0
2019-01-30 12:35:00,167.07,167.5,167.05,167.5,4098.0,167.07,167.5,167.05,167.5,4098.0
2019-01-30 12:40:00,167.54,167.74,167.51,167.74,8344.0,167.54,167.74,167.51,167.74,8344.0
2019-01-30 12:45:00,167.76,167.83,167.65,167.67,5412.0,167.76,167.83,167.65,167.67,5412.0
2019-01-30 12:50:00,167.64,167.76,167.57,167.72,3790.0,167.64,167.76,167.57,167.72,3790.0
2019-01-30 12:55:00,167.71,168.38,167.69,168.34,27400.0,167.71,168.38,167.69,168.34,27400.0
2019-01-30 13:00:00,168.25,168.37,168.11,168.11,7214.0,168.25,168.37,168.11,168.11,7214.0
2019-01-30 13:05:00,168.07,168.34,168.07,168.27,4058.0,168.07,168.34,168.07,168.27,4058.0
2019-01-30 13:10:00,168.28,168.48,168.22,168.4,9331.0,168.28,168.48,168.22,168.4,9331.0
2019-01-30 13:15:00,168.38,168.73,168.38,168.68,20760.0,168.38,168.73,168.38,168.68,20760.0
2019-01-30 13:20:00,168.71,168.72,168.48,168.68,13903.0,168.71,168.72,168.48,168.68,13903.0
2019-01-30 13:25:00,168.74,168.79,168.57,168.62,15595.0,168.74,168.79,168.57,168.62,15595.0
2019-01-30 13:30:00,168.61,168.66,168.41,168.45,10326.0,168.61,168.66,168.41,168.45,10326.0
2019-01-30 13:35:00,168.43,168.5,168.31,168.31,7035.0,168.43,168.5,168.31,168.31,7035.0
2019-01-30 13:40:00,168.33,168.46,168.25,168.4,4602.0,168.33,168.46,168.25,168.4,4602.0
2019-01-30 13:45:00,168.36,168.43,168.24,168.26,8439.0,168.36,168.43,168.24,168.26,8439.0
2019-01-30 13:50:00,168.24,168.48,168.19,168.43,4537.0,168.24,168.48,168.19,168.43,4537.0
2019-01-30 13:55:00,168.44,168.49,168.33,168.33,5787.0,168.44,168.49,168.33,168.33,5787.0
2019-01-30 14:00:00,168.44,169.8,168.36,169.8,46517.0,168.44,169.8,168.36,169.8,46517.0
2019-01-30 14:05:00,169.88,169.96,169.49,169.5,26166.0,169.88,169.96,169.49,169.5,26166.0
2019-01-30 14:10:00,169.48,170.1,169.3,169.98,26022.0,169.48,170.1,169.3,169.98,26022.0
2019-01-30 14:15:00,169.97,170.08,169.4,169.47,28445.0,169.97,170.08,169.4,169.47,28445.0
2019-01-30 14:20:00,169.48,169.94,169.48,169.5,15558.0,169.48,169.94,169.48,169.5,15558.0
2019-01-30 14:25:00,169.56,169.57,169.02,169.14,9190.0,169.56,169.57,169.02,169.14,9190.0
2019-01-30 14:30:00,169.09,169.4,168.93,169.4,17294.0,169.09,169.4,168.93,169.4,17294.0
2019-01-30 14:35:00,169.46,169.63,169.1,169.56,28423.0,169.46,169.63,169.1,169.56,28423.0
2019-01-30 14:40:00,169.53,169.74,169.32,169.56,14424.0,169.53,169.74,169.32,169.56,14424.0
2019-01-30 14:45:00,169.42,169.69,169.4,169.59,11148.0,169.42,169.69,169.4,169.59,11148.0
2019-01-30 14:50:00,169.62,169.8,169.47,169.7,28219.0,169.62,169.8,169.47,169.7,28219.0
2019-01-30 14:55:00,169.73,170.04,169.65,169.99,32699.0,169.73,170.04,169.65,169.99,32699.0
2019-01-30 15:00:00,170.0,170.01,169.78,169.78,9622.0,170.0,170.01,169.78,169.78,9622.0
2019-01-30 15:05:00,169.77,169.87,169.6,169.7,11018.0,169.77,169.87,169.6,169.7,11018.0
2019-01-30 15:10:00,169.72,169.72,169.2,169.39,18034.0,169.72,169.72,169.2,169.39,18034.0
2019-01-30 15:15:00,169.39,169.5,169.26,169.44,12343.0,169.39,169.5,169.26,169.44,12343.0
2019-01-30 15:20:00,169.48,169.55,169.28,169.37,18278.0,169.48,169.55,169.28,169.37,18278.0
2019-01-30 15:25:00,169.36,169.49,169.31,169.31,15253.0,169.36,169.49,169.31,169.31,15253.0
2019-01-30 15:30:00,169.31,169.34,169.12,169.12,17227.0,169.31,169.34,169.12,169.12,17227.0
2019-01-30 15:35:00,169.19,169.46,169.19,169.45,35970.0,169.19,169.46,169.19,169.45,35970.0
2019-01-30 15:40:00,169.48,169.48,169.13,169.19,59831.0,169.48,169.48,169.13,169.19,59831.0
2019-01-30 15:45:00,169.18,169.32,169.11,169.15,27931.0,169.18,169.32,169.11,169.15,27931.0
2019-01-30 15:50:00,169.15,169.19,168.7,168.98,60122.0,169.15,169.19,168.7,168.98,60122.0
2019-01-30 15:55:00,169.0,169.49,169.0,169.37,92134.0,169.0,169.49,169.0,169.37,92134.0
2019-01-31 09:30:00,171.0,172.26,170.95,171.53,151265.0,171.0,172.26,170.95,171.53,151265.0
2019-01-31 09:35:00,171.79,172.4,171.29,171.36,38442.0,171.79,172.4,171.29,171.36,38442.0
2019-01-31 09:40:00,171.32,171.35,170.36,170.81,46957.0,171.32,171.35,170.36,170.81,46957.0
2019-01-31 09:45:00,170.94,171.44,170.91,171.16,26324.0,170.94,171.44,170.91,171.16,26324.0
2019-01-31 09:50:00,171.15,172.14,171.14,172.02,30621.0,171.15,172.14,171.14,172.02,30621.0
2019-01-31 09:55:00,171.98,172.42,171.91,171.91,47513.0,171.98,172.42,171.91,171.91,47513.0
2019-01-31 10:00:00,171.92,172.8,171.72,172.78,42781.0,171.92,172.8,171.72,172.78,42781.0
2019-01-31 10:05:00,172.76,173.31,172.49,173.11,78203.0,172.76,173.31,172.49,173.11,78203.0
2019-01-31 10:10:00,173.02,173.28,172.69,172.9,31767.0,173.02,173.28,172.69,172.9,31767.0
2019-01-31 10:15:00,172.93,173.25,172.5,173.25,22716.0,172.93,173.25,172.5,173.25,22716.0
2019-01-31 10:20:00,173.27,173.8,173.16,173.7,29987.0,173.27,173.8,173.16,173.7,29987.0
2019-01-31 10:25:00,173.71,173.9,173.56,173.88,47793.0,173.71,173.9,173.56,173.88,47793.0
2019-01-31 10:30:00,173.85,174.2,173.84,174.01,28958.0,173.85,174.2,173.84,174.01,28958.0
2019-01-31 10:35:00,174.06,174.37,173.89,174.35,71559.0,174.06,174.37,173.89,174.35,71559.0
2019-01-31 10:40:00,174.35,175.09,174.28,174.93,95146.0,174.35,175.09,174.28,174.93,95146.0
2019-01-31 10:45:00,174.98,174.98,174.14,174.14,54315.0,174.98,174.98,174.14,174.14,54315.0
2019-01-31 10:50:00,174.15,174.34,173.85,174.28,30801.0,174.15,174.34,173.85,174.28,30801.0
2019-01-31 10:55:00,174.27,174.54,174.03,174.38,21073.0,174.27,174.54,174.03,174.38,21073.0
2019-01-31 11:00:00,174.38,174.7,174.14,174.48,13833.0,174.38,174.7,174.14,174.48,13833.0
2019-01-31 11:05:00,174.47,174.47,173.57,173.57,31232.0,174.47,174.47,173.57,173.57,31232.0
2019-01-31 11:10:00,173.59,173.69,172.76,172.79,45138.0,173.59,173.69,172.76,172.79,45138.0
2019-01-31 11:15:00,172.81,172.87,172.14,172.2,36654.0,172.81,172.87,172.14,172.2,36654.0
2019-01-31 11:20:00,172.23,172.52,172.08,172.36,42899.0,172.23,172.52,172.08,172.36,42899.0
2019-01-31 11:25:00,172.41,172.63,172.31,172.37,30299.0,172.41,172.63,172.31,172.37,30299.0
2019-01-31 11:30:00,172.41,172.56,172.15,172.56,22354.0,172.41,172.56,172.15,172.56,22354.0
2019-01-31 11:35:00,172.53,173.2,172.32,172.89,71634.0,172.53,173.2,172.32,172.89,71634.0
2019-01-31 11:40:00,172.89,173.41,172.83,173.39,31609.0,172.89,173.41,172.83,173.39,31609.0
2019-01-31 11:45:00,173.35,173.5,173.17,173.49,23198.0,173.35,173.5,173.17,173.49,23198.0
2019-01-31 11:50:00,173.45,173.93,173.27,173.8,25073.0,173.45,173.93,173.27,173.8,25073.0
2019-01-31 11:55:00,173.8,173.97,173.32,173.32,25241.0,173.8,173.97,173.32,173.32,25241.0
2019-01-31 12:00:00,173.44,173.45,173.0,173.09,14876.0,173.44,173.45,173.0,173.09,14876.0
2019-01-31 12:05:00,173.07,173.19,172.81,172.84,35964.0,173.07,173.19,172.81,172.84,35964.0
2019-01-31 12:10:00,172.86,173.47,172.84,173.45,15822.0,172.86,173.47,172.84,173.45,15822.0
2019-01-31 12:15:00,173.52,173.84,173.41,173.61,20424.0,173.52,173.84,173.41,173.61,20424.0
2019-01-31 12:20:00,173.61,174.2,173.61,174.02,23206.0,173.61,174.2,173.61,174.02,23206.0
2019-01-31 12:25:00,174.04,174.09,173.82,173.82,23461.0,174.04,174.09,173.82,173.82,23461.0
2019-01-31 12:30:00,173.86,173.95,173.74,173.83,14481.0,173.86,173.95,173.74,173.83,14481.0
2019-01-31 12:35:00,173.83,173.86,173.47,173.6,10593.0,173.83,173.86,173.47,173.6,10593.0
2019-01-31 12:40:00,173.52,173.6,173.05,173.05,18812.0,173.52,173.6,173.05,173.05,18812.0
2019-01-31 12:45:00,173.05,173.21,173.02,173.1,11923.0,173.05,173.21,173.02,173.1,11923.0
2019-01-31 12:50:00,173.13,173.45,173.08,173.43,15825.0,173.13,173.45,173.08,173.43,15825.0
2019-01-31 12:55:00,173.5,173.97,173.5,173.82,16764.0,173.5,173.97,173.5,173.82,16764.0
2019-01-31 13:00:00,173.82,173.95,173.64,173.9,20114.0,173.82,173.95,173.64,173.9,20114.0
2019-01-31 13:05:00,173.93,174.44,173.93,174.38,39879.0,173.93,174.44,173.93,174.38,39879.0
2019-01-31 13:10:00,174.4,174.48,173.83,173.83,18654.0,174.4,174.48,173.83,173.83,18654.0
2019-01-31 13:15:00,173.86,173.94,173.11,173.2,27292.0,173.86,173.94,173.11,173.2,27292.0
2019-01-31 13:20:00,173.3,173.38,172.88,173.03,10017.0,173.3,173.38,172.88,173.03,10017.0
2019-01-31 13:25:00,172.97,173.17,172.83,172.83,11611.0,172.97,173.17,172.83,172.83,11611.0
2019-01-31 13:30:00,172.89,172.93,172.39,172.39,13823.0,172.89,172.93,172.39,172.39,13823.0
2019-01-31 13:35:00,172.41,172.7,172.41,172.47,14135.0,172.41,172.7,172.41,172.47,14135.0
2019-01-31 13:40:00,172.51,172.88,172.48,172.76,10892.0,172.51,172.88,172.48,172.76,10892.0
2019-01-31 13:45:00,172.72,172.8,172.54,172.58,15897.0,172.72,172.8,172.54,172.58,15897.0
2019-01-31 13:50:00,172.58,172.91,172.57,172.73,9088.0,172.58,172.91,172.57,172.73,9088.0
2019-01-31 13:55:00,172.75,172.77,172.59,172.67,7588.0,172.75,172.77,172.59,172.67,7588.0
2019-01-31 14:00:00,172.67,173.0,172.67,172.98,12509.0,172.67,173.0,172.67,172.98,12509.0
2019-01-31 14:05:00,172.98,173.04,172.79,172.95,14353.0,172.98,173.04,172.79,172.95,14353.0
2019-01-31 14:10:00,172.87,172.87,172.51,172.53,9021.0,172.87,172.87,172.51,172.53,9021.0
2019-01-31 14:15:00,172.53,172.8,172.46,172.54,20098.0,172.53,172.8,172.46,172.54,20098.0
2019-01-31 14:20:00,172.52,172.75,172.43,172.63,19599.0,172.52,172.75,172.43,172.63,19599.0
2019-01-31 14:25:00,172.62,172.65,172.39,172.52,11757.0,172.62,172.65,172.39,172.52,11757.0
2019-01-31 14:30:00,172.45,172.58,172.24,172.36,16358.0,172.45,172.58,172.24,172.36,16358.0
2019-01-31 14:35:00,172.4,172.7,172.37,172.53,13020.0,172.4,172.7,172.37,172.53,13020.0
2019-01-31 14:40:00,172.56,172.63,172.44,172.63,11612.0,172.56,172.63,172.44,172.63,11612.0
2019-01-31 14:45:00,172.63,172.85,172.61,172.73,14297.0,172.63,172.85,172.61,172.73,14297.0
2019-01-31 14:50:00,172.76,173.05,172.67,173.02,13464.0,172.76,173.05,172.67,173.02,13464.0
2019-01-31 14:55:00,172.95,173.28,172.95,173.18,21179.0,172.95,173.28,172.95,173.18,21179.0
2019-01-31 15:00:00,173.19,173.19,172.6,172.6,15657.0,173.19,173.19,172.6,172.6,15657.0
2019-01-31 15:05:00,172.57,172.57,172.32,172.33,21385.0,172.57,172.57,172.32,172.33,21385.0
2019-01-31 15:10:00,172.33,172.39,172.2,172.3,27609.0,172.33,172.39,172.2,172.3,27609.0
2019-01-31 15:15:00,172.28,172.43,172.27,172.31,19991.0,172.28,172.43,172.27,172.31,19991.0
2019-01-31 15:20:00,172.3,172.46,172.03,172.15,24904.0,172.3,172.46,172.03,172.15,24904.0
2019-01-31 15:25:00,172.2,172.3,172.15,172.27,19751.0,172.2,172.3,172.15,172.27,19751.0
2019-01-31 15:30:00,172.26,172.66,172.18,172.63,26993.0,172.26,172.66,172.18,172.63,26993.0
2019-01-31 15:35:00,172.62,172.62,172.38,172.57,31150.0,172.62,172.62,172.38,172.57,31150.0
2019-01-31 15:40:00,172.51,172.55,172.28,172.37,28746.0,172.51,172.55,172.28,172.37,28746.0
2019-01-31 15:45:00,172.37,172.57,172.32,172.48,47116.0,172.37,172.57,172.32,172.48,47116.0
2019-01-31 15:50:00,172.45,173.28,172.45,173.23,67488.0,172.45,173.28,172.45,173.23,67488.0
2019-01-31 15:55:00,173.2,173.2,172.63,172.63,188728.0,173.2,173.2,172.63,172.63,188728.0
2019-02-01 09:30:00,172.68,173.54,172.5,173.07,102263.0,172.68,173.54,172.5,173.07,102263.0
2019-02-01 09:35:00,173.02,173.09,172.18,172.71,42616.0,173.02,173.09,172.18,172.71,42616.0
2019-02-01 09:40:00,172.75,173.09,172.47,172.88,28868.0,172.75,173.09,172.47,172.88,28868.0
2019-02-01 09:45:00,172.95,173.16,171.41,171.41,29700.0,172.95,173.16,171.41,171.41,29700.0
2019-02-01 09:50:00,171.48,171.55,170.75,171.2,32803.0,171.48,171.55,170.75,171.2,32803.0
2019-02-01 09:55:00,171.22,171.4,171.03,171.03,20537.0,171.22,171.4,171.03,171.03,20537.0
2019-02-01 10:00:00,171.15,171.66,170.94,171.66,43322.0,171.15,171.66,170.94,171.66,43322.0
2019-02-01 10:05:00,171.65,172.01,171.51,171.72,18505.0,171.65,172.01,171.51,171.72,18505.0
2019-02-01 10:10:00,171.79,172.02,171.57,171.67,20204.0,171.79,172.02,171.57,171.67,20204.0
2019-02-01 10:15:00,171.6,171.99,171.5,171.78,16738.0,171.6,171.99,171.5,171.78,16738.0
2019-02-01 10:20:00,171.78,171.98,171.68,171.75,21192.0,171.78,171.98,171.68,171.75,21192.0
2019-02-01 10:25:00,171.72,171.82,170.93,170.93,27122.0,171.72,171.82,170.93,170.93,27122.0
2019-02-01 10:30:00,170.88,171.45,170.44,171.18,39032.0,170.88,171.45,170.44,171.18,39032.0
2019-02-01 10:35:00,171.16,171.5,170.86,171.23,23857.0,171.16,171.5,170.86,171.23,23857.0
2019-02-01 10:40:00,171.24,171.33,170.67,170.7,12200.0,171.24,171.33,170.67,170.7,12200.0
2019-02-01 10:45:00,170.76,170.94,170.54,170.64,14631.0,170.76,170.94,170.54,170.64,14631.0
2019-02-01 10:50:00,170.64,170.71,170.19,170.29,39217.0,170.64,170.71,170.19,170.29,39217.0
2019-02-01 10:55:00,170.34,170.35,169.73,169.83,40261.0,170.34,170.35,169.73,169.83,40261.0
2019-02-01 11:00:00,169.83,169.83,169.5,169.78,32997.0,169.83,169.83,169.5,169.78,32997.0
2019-02-01 11:05:00,169.73,169.94,169.51,169.84,23554.0,169.73,169.94,169.51,169.84,23554.0
2019-02-01 11:10:00,169.87,170.0,169.68,169.74,22163.0,169.87,170.0,169.68,169.74,22163.0
2019-02-01 11:15:00,169.78,169.79,169.53,169.69,23221.0,169.78,169.79,169.53,169.69,23221.0
2019-02-01 11:20:00,169.72,170.59,169.72,170.18,19875.0,169.72,170.59,169.72,170.18,19875.0
2019-02-01 11:25:00,170.21,170.9,170.19,170.76,16065.0,170.21,170.9,170.19,170.76,16065.0
2019-02-01 11:30:00,170.68,171.05,170.49,170.67,16186.0,170.68,171.05,170.49,170.67,16186.0
2019-02-01 11:35:00,170.77,171.04,170.68,170.89,13960.0,170.77,171.04,170.68,170.89,13960.0
2019-02-01 11:40:00,170.94,171.13,170.85,170.89,22084.0,170.94,171.13,170.85,170.89,22084.0
2019-02-01 11:45:00,170.89,170.92,170.33,170.44,22600.0,170.89,170.92,170.33,170.44,22600.0
2019-02-01 11:50:00,170.43,170.49,170.11,170.33,14772.0,170.43,170.49,170.11,170.33,14772.0
2019-02-01 11:55:00,170.27,170.47,170.2,170.44,8190.0,170.27,170.47,170.2,170.44,8190.0
2019-02-01 12:00:00,170.4,170.42,170.14,170.16,9524.0,170.4,170.42,170.14,170.16,9524.0
2019-02-01 12:05:00,170.12,170.37,170.12,170.2,6652.0,170.12,170.37,170.12,170.2,6652.0
2019-02-01 12:10:00,170.25,170.34,170.1,170.19,6357.0,170.25,170.34,170.1,170.19,6357.0
2019-02-01 12:15:00,170.11,170.15,170.01,170.05,5300.0,170.11,170.15,170.01,170.05,5300.0
2019-02-01 12:20:00,170.08,170.08,169.74,169.74,14443.0,170.08,170.08,169.74,169.74,14443.0
2019-02-01 12:25:00,169.76,170.16,169.76,170.16,6248.0,169.76,170.16,169.76,170.16,6248.0
2019-02-01 12:30:00,170.08,170.09,169.82,169.82,9867.0,170.08,170.09,169.82,169.82,9867.0
2019-02-01 12:35:00,169.89,169.94,169.38,169.38,17769.0,169.89,169.94,169.38,169.38,17769.0
2019-02-01 12:40:00,169.41,169.62,169.39,169.44,12448.0,169.41,169.62,169.39,169.44,12448.0
2019-02-01 12:45:00,169.57,169.84,169.47,169.82,7724.0,169.57,169.84,169.47,169.82,7724.0
2019-02-01 12:50:00,169.89,169.94,169.75,169.75,9900.0,169.89,169.94,169.75,169.75,9900.0
2019-02-01 12:55:00,169.79,170.44,169.77,170.42,17392.0,169.79,170.44,169.77,170.42,17392.0
2019-02-01 13:00:00,170.42,170.55,170.19,170.38,18809.0,170.42,170.55,170.19,170.38,18809.0
2019-02-01 13:05:00,170.39,170.64,170.35,170.56,5073.0,170.39,170.64,170.35,170.56,5073.0
2019-02-01 13:10:00,170.61,170.61,170.4,170.5,10338.0,170.61,170.61,170.4,170.5,10338.0
2019-02-01 13:15:00,170.48,170.53,170.2,170.3,7513.0,170.48,170.53,170.2,170.3,7513.0
2019-02-01 13:20:00,170.28,170.28,170.15,170.24,5323.0,170.28,170.28,170.15,170.24,5323.0
2019-02-01 13:25:00,170.19,170.29,170.1,170.2,11535.0,170.19,170.29,170.1,170.2,11535.0
2019-02-01 13:30:00,170.14,170.47,170.12,170.46,4812.0,170.14,170.47,170.12,170.46,4812.0
2019-02-01 13:35:00,170.42,170.51,170.39,170.47,11182.0,170.42,170.51,170.39,170.47,11182.0
2019-02-01 13:40:00,170.51,170.57,170.47,170.52,4520.0,170.51,170.57,170.47,170.52,4520.0
2019-02-01 13:45:00,170.46,170.56,170.31,170.56,11878.0,170.46,170.56,170.31,170.56,11878.0
2019-02-01 13:50:00,170.56,170.75,170.56,170.73,5661.0,170.56,170.75,170.56,170.73,5661.0
2019-02-01 13:55:00,170.66,170.8,170.65,170.74,7154.0,170.66,170.8,170.65,170.74,7154.0
2019-02-01 14:00:00,170.73,170.75,170.42,170.43,8359.0,170.73,170.75,170.42,170.43,8359.0
2019-02-01 14:05:00,170.42,170.6,170.29,170.59,5292.0,170.42,170.6,170.29,170.59,5292.0
2019-02-01 14:10:00,170.6,170.68,170.45,170.68,10094.0,170.6,170.68,170.45,170.68,10094.0
2019-02-01 14:15:00,170.73,170.77,170.44,170.44,5950.0,170.73,170.77,170.44,170.44,5950.0
2019-02-01 14:20:00,170.5,170.68,170.44,170.47,5983.0,170.5,170.68,170.44,170.47,5983.0
2019-02-01 14:25:00,170.49,170.65,170.44,170.65,3260.0,170.49,170.65,170.44,170.65,3260.0
2019-02-01 14:30:00,170.72,170.87,170.67,170.85,7593.0,170.72,170.87,170.67,170.85,7593.0
2019-02-01 14:35:00,170.84,170.91,170.73,170.86,6414.0,170.84,170.91,170.73,170.86,6414.0
2019-02-01 14:40:00,170.88,170.89,170.8,170.87,5137.0,170.88,170.89,170.8,170.87,5137.0
2019-02-01 14:45:00,170.86,171.1,170.8,170.91,10336.0,170.86,171.1,170.8,170.91,10336.0
2019-02-01 14:50:00,171.04,171.05,170.57,170.6,13125.0,171.04,171.05,170.57,170.6,13125.0
2019-02-01 14:55:00,170.56,170.8,170.56,170.77,7778.0,170.56,170.8,170.56,170.77,7778.0
2019-02-01 15:00:00,170.72,170.9,170.72,170.85,9421.0,170.72,170.9,170.72,170.85,9421.0
2019-02-01 15:05:00,170.78,170.98,170.72,170.98,11631.0,170.78,170.98,170.72,170.98,11631.0
2019-02-01 15:10:00,170.95,171.4,170.95,171.35,27474.0,170.95,171.4,170.95,171.35,27474.0
2019-02-01 15:15:00,171.34,171.41,171.04,171.18,28217.0,171.34,171.41,171.04,171.18,28217.0
2019-02-01 15:20:00,171.09,171.1,171.0,171.07,5679.0,171.09,171.1,171.0,171.07,5679.0
2019-02-01 15:25:00,171.02,171.03,170.78,170.92,13991.0,171.02,171.03,170.78,170.92,13991.0
2019-02-01 15:30:00,170.89,171.18,170.82,171.05,18699.0,170.89,171.18,170.82,171.05,18699.0
2019-02-01 15:35:00,171.05,171.07,170.91,170.94,17570.0,171.05,171.07,170.91,170.94,17570.0
2019-02-01 15:40:00,170.91,171.05,170.9,171.02,22143.0,170.91,171.05,170.9,171.02,22143.0
2019-02-01 15:45:00,171.01,171.34,170.98,171.29,57604.0,171.01,171.34,170.98,171.29,57604.0
2019-02-01 15:50:00,171.28,171.33,170.92,170.97,33284.0,171.28,171.33,170.92,170.97,33284.0
2019-02-01 15:55:00,170.97,171.31,170.92,171.28,92240.0,170.97,171.31,170.92,171.28,92240.0
2019-02-04 09:30:00,172.35,172.89,171.88,172.38,72973.0,172.35,172.89,171.88,172.38,72973.0
2019-02-04 09:35:00,172.35,172.35,171.01,171.01,28220.0,172.35,172.35,171.01,171.01,28220.0
2019-02-04 09:40:00,171.12,172.35,171.12,172.02,49628.0,171.12,172.35,171.12,172.02,49628.0
2019-02-04 09:45:00,172.01,172.8,172.01,172.7,15087.0,172.01,172.8,172.01,172.7,15087.0
2019-02-04 09:50:00,172.71,173.01,172.65,173.01,18056.0,172.71,173.01,172.65,173.01,18056.0
2019-02-04 09:55:00,172.96,173.3,172.94,173.18,13520.0,172.96,173.3,172.94,173.18,13520.0
2019-02-04 10:00:00,173.1,173.58,173.0,173.5,15102.0,173.1,173.58,173.0,173.5,15102.0
2019-02-04 10:05:00,173.56,173.84,173.2,173.32,20025.0,173.56,173.84,173.2,173.32,20025.0
2019-02-04 10:10:00,173.43,173.79,173.32,173.7,5926.0,173.43,173.79,173.32,173.7,5926.0
2019-02-04 10:15:00,173.67,173.71,173.29,173.7,8175.0,173.67,173.71,173.29,173.7,8175.0
2019-02-04 10:20:00,173.62,173.8,173.43,173.65,12806.0,173.62,173.8,173.43,173.65,12806.0
2019-02-04 10:25:00,173.67,173.82,173.59,173.6,17693.0,173.67,173.82,173.59,173.6,17693.0
2019-02-04 10:30:00,173.65,174.17,173.65,174.17,6936.0,173.65,174.17,173.65,174.17,6936.0
2019-02-04 10:35:00,174.11,174.54,174.09,174.34,17775.0,174.11,174.54,174.09,174.34,17775.0
2019-02-04 10:40:00,174.32,174.51,174.14,174.15,9819.0,174.32,174.51,174.14,174.15,9819.0
2019-02-04 10:45:00,174.08,174.22,174.02,174.21,6829.0,174.08,174.22,174.02,174.21,6829.0
2019-02-04 10:50:00,174.25,174.57,174.22,174.42,5550.0,174.25,174.57,174.22,174.42,5550.0
2019-02-04 10:55:00,174.4,174.75,174.39,174.67,8607.0,174.4,174.75,174.39,174.67,8607.0
2019-02-04 11:00:00,174.74,175.47,174.71,175.37,48507.0,174.74,175.47,174.71,175.37,48507.0
2019-02-04 11:05:00,175.42,175.54,175.04,175.39,20607.0,175.42,175.54,175.04,175.39,20607.0
2019-02-04 11:10:00,175.4,175.5,175.1,175.5,13518.0,175.4,175.5,175.1,175.5,13518.0
2019-02-04 11:15:00,175.41,175.41,174.71,174.72,24276.0,175.41,175.41,174.71,174.72,24276.0
2019-02-04 11:20:00,174.67,174.77,174.2,174.39,22825.0,174.67,174.77,174.2,174.39,22825.0
2019-02-04 11:25:00,174.33,174.47,174.0,174.1,15938.0,174.33,174.47,174.0,174.1,15938.0
2019-02-04 11:30:00,174.13,174.18,173.92,174.1,19446.0,174.13,174.18,173.92,174.1,19446.0
2019-02-04 11:35:00,174.0,174.12,173.56,173.62,15466.0,174.0,174.12,173.56,173.62,15466.0
2019-02-04 11:40:00,173.7,173.81,173.35,173.56,15385.0,173.7,173.81,173.35,173.56,15385.0
2019-02-04 11:45:00,173.58,173.94,173.54,173.86,14688.0,173.58,173.94,173.54,173.86,14688.0
2019-02-04 11:50:00,173.87,173.96,173.75,173.87,10572.0,173.87,173.96,173.75,173.87,10572.0
2019-02-04 11:55:00,173.77,174.11,173.6,173.97,11467.0,173.77,174.11,173.6,173.97,11467.0
2019-02-04 12:00:00,174.0,174.0,173.69,173.87,3607.0,174.0,174.0,173.69,173.87,3607.0
2019-02-04 12:05:00,174.03,174.03,173.72,173.8,12551.0,174.03,174.03,173.72,173.8,12551.0
2019-02-04 12:10:00,173.75,173.84,173.74,173.8,4606.0,173.75,173.84,173.74,173.8,4606.0
2019-02-04 12:15:00,173.81,173.89,173.75,173.78,7603.0,173.81,173.89,173.75,173.78,7603.0
2019-02-04 12:20:00,173.75,173.85,173.7,173.78,26913.0,173.75,173.85,173.7,173.78,26913.0
2019-02-04 12:25:00,173.86,174.01,173.72,173.86,11230.0,173.86,174.01,173.72,173.86,11230.0
2019-02-04 12:30:00,173.82,173.87,173.67,173.76,11071.0,173.82,173.87,173.67,173.76,11071.0
2019-02-04 12:35:00,173.81,173.89,173.73,173.76,5530.0,173.81,173.89,173.73,173.76,5530.0
2019-02-04 12:40:00,173.8,173.97,173.75,173.85,5081.0,173.8,173.97,173.75,173.85,5081.0
2019-02-04 12:45:00,173.84,173.88,173.7,173.82,10733.0,173.84,173.88,173.7,173.82,10733.0
2019-02-04 12:50:00,173.83,173.93,173.66,173.89,26061.0,173.83,173.93,173.66,173.89,26061.0
2019-02-04 12:55:00,173.88,173.96,173.66,173.7,8062.0,173.88,173.96,173.66,173.7,8062.0
2019-02-04 13:00:00,173.73,173.92,173.55,173.71,5705.0,173.73,173.92,173.55,173.71,5705.0
2019-02-04 13:05:00,173.78,173.81,173.71,173.77,3401.0,173.78,173.81,173.71,173.77,3401.0
2019-02-04 13:10:00,173.75,173.89,173.73,173.78,9392.0,173.75,173.89,173.73,173.78,9392.0
2019-02-04 13:15:00,173.8,173.81,173.58,173.73,9657.0,173.8,173.81,173.58,173.73,9657.0
2019-02-04 13:20:00,173.76,173.79,173.69,173.7,5029.0,173.76,173.79,173.69,173.7,5029.0
2019-02-04 13:25:00,173.68,173.75,173.68,173.69,5427.0,173.68,173.75,173.68,173.69,5427.0
2019-02-04 13:30:00,173.66,173.77,173.63,173.72,3651.0,173.66,173.77,173.63,173.72,3651.0
2019-02-04 13:35:00,173.77,173.85,173.7,173.84,10702.0,173.77,173.85,173.7,173.84,10702.0
2019-02-04 13:40:00,173.79,173.9,173.78,173.9,3266.0,173.79,173.9,173.78,173.9,3266.0
2019-02-04 13:45:00,173.9,174.03,173.9,173.95,7399.0,173.9,174.03,173.9,173.95,7399.0
2019-02-04 13:50:00,173.95,174.02,173.92,173.98,5902.0,173.95,174.02,173.92,173.98,5902.0
2019-02-04 13:55:00,173.92,174.16,173.92,174.13,5904.0,173.92,174.16,173.92,174.13,5904.0
2019-02-04 14:00:00,174.13,174.25,173.99,174.21,6342.0,174.13,174.25,173.99,174.21,6342.0
2019-02-04 14:05:00,174.24,174.44,174.22,174.44,4103.0,174.24,174.44,174.22,174.44,4103.0
2019-02-04 14:10:00,174.48,174.53,174.35,174.42,9152.0,174.48,174.53,174.35,174.42,9152.0
2019-02-04 14:15:00,174.44,174.5,174.39,174.5,7365.0,174.44,174.5,174.39,174.5,7365.0
2019-02-04 14:20:00,174.5,174.65,174.5,174.57,9495.0,174.5,174.65,174.5,174.57,9495.0
2019-02-04 14:25:00,174.62,174.71,174.54,174.58,6050.0,174.62,174.71,174.54,174.58,6050.0
2019-02-04 14:30:00,174.6,174.62,174.49,174.52,7124.0,174.6,174.62,174.49,174.52,7124.0
2019-02-04 14:35:00,174.53,174.8,174.53,174.57,23159.0,174.53,174.8,174.53,174.57,23159.0
2019-02-04 14:40:00,174.6,174.7,174.6,174.7,2316.0,174.6,174.7,174.6,174.7,2316.0
2019-02-04 14:45:00,174.69,174.69,174.22,174.35,18746.0,174.69,174.69,174.22,174.35,18746.0
2019-02-04 14:50:00,174.42,174.52,174.41,174.5,6862.0,174.42,174.52,174.41,174.5,6862.0
2019-02-04 14:55:00,174.57,174.57,174.37,174.42,7533.0,174.57,174.57,174.37,174.42,7533.0
2019-02-04 15:00:00,174.42,174.43,174.34,174.41,8525.0,174.42,174.43,174.34,174.41,8525.0
2019-02-04 15:05:00,174.38,174.42,174.28,174.4,15322.0,174.38,174.42,174.28,174.4,15322.0
2019-02-04 15:10:00,174.47,174.5,174.37,174.37,9896.0,174.47,174.5,174.37,174.37,9896.0
2019-02-04 15:15:00,174.36,174.5,174.35,174.42,11333.0,174.36,174.5,174.35,174.42,11333.0
2019-02-04 15:20:00,174.41,174.48,174.36,174.44,5465.0,174.41,174.48,174.36,174.44,5465.0
2019-02-04 15:25:00,174.4,174.45,174.34,174.44,19653.0,174.4,174.45,174.34,174.44,19653.0
2019-02-04 15:30:00,174.4,174.42,174.24,174.3,9013.0,174.4,174.42,174.24,174.3,9013.0
2019-02-04 15:35:00,174.24,174.31,174.22,174.27,12287.0,174.24,174.31,174.22,174.27,12287.0
2019-02-04 15:40:00,174.28,174.37,174.28,174.35,12179.0,174.28,174.37,174.28,174.35,12179.0
2019-02-04 15:45:00,174.33,174.37,174.16,174.28,22383.0,174.33,174.37,174.16,174.28,22383.0
2019-02-04 15:50:00,174.27,174.28,174.09,174.13,30478.0,174.27,174.28,174.09,174.13,30478.0
2019-02-04 15:55:00,174.16,174.17,173.84,173.94,83103.0,174.16,174.17,173.84,173.94,83103.0
2019-02-05 09:30:00,175.31,175.5,174.11,174.36,53930.0,175.31,175.5,174.11,174.36,53930.0
2019-02-05 09:35:00,174.25,174.85,173.77,174.01,17245.0,174.25,174.85,173.77,174.01,17245.0
2019-02-05 09:40:00,174.0,174.44,173.8,174.26,9800.0,174.0,174.44,173.8,174.26,9800.0
2019-02-05 09:45:00,174.37,174.37,174.07,174.2,16666.0,174.37,174.37,174.07,174.2,16666.0
2019-02-05 09:50:00,174.17,174.34,174.0,174.19,16896.0,174.17,174.34,174.0,174.19,16896.0
2019-02-05 09:55:00,174.18,174.18,173.53,173.65,16181.0,174.18,174.18,173.53,173.65,16181.0
2019-02-05 10:00:00,173.65,173.97,173.65,173.95,16556.0,173.65,173.97,173.65,173.95,16556.0
2019-02-05 10:05:00,173.86,173.98,173.77,173.87,15735.0,173.86,173.98,173.77,173.87,15735.0
2019-02-05 10:10:00,173.87,174.12,173.61,174.0,22701.0,173.87,174.12,173.61,174.0,22701.0
2019-02-05 10:15:00,174.03,174.6,174.02,174.6,24873.0,174.03,174.6,174.02,174.6,24873.0
2019-02-05 10:20:00,174.58,174.67,174.41,174.41,6357.0,174.58,174.67,174.41,174.41,6357.0
2019-02-05 10:25:00,174.57,174.82,174.43,174.82,24089.0,174.57,174.82,174.43,174.82,24089.0
2019-02-05 10:30:00,174.8,175.49,174.76,175.41,27286.0,174.8,175.49,174.76,175.41,27286.0
2019-02-05 10:35:00,175.43,175.67,175.32,175.32,24126.0,175.43,175.67,175.32,175.32,24126.0
2019-02-05 10:40:00,175.36,175.87,175.31,175.81,10257.0,175.36,175.87,175.31,175.81,10257.0
2019-02-05 10:45:00,175.85,175.98,175.39,175.63,14506.0,175.85,175.98,175.39,175.63,14506.0
2019-02-05 10:50:00,175.69,175.69,175.4,175.49,8510.0,175.69,175.69,175.4,175.49,8510.0
2019-02-05 10:55:00,175.46,175.46,174.74,174.86,29089.0,175.46,175.46,174.74,174.86,29089.0
2019-02-05 11:00:00,174.96,175.1,174.81,174.93,28795.0,174.96,175.1,174.81,174.93,28795.0
2019-02-05 11:05:00,174.93,174.93,174.52,174.64,25018.0,174.93,174.93,174.52,174.64,25018.0
2019-02-05 11:10:00,174.59,174.81,174.51,174.73,9975.0,174.59,174.81,174.51,174.73,9975.0
2019-02-05 11:15:00,174.65,175.08,174.64,174.96,10694.0,174.65,175.08,174.64,174.96,10694.0
2019-02-05 11:20:00,174.92,175.22,174.83,174.89,31342.0,174.92,175.22,174.83,174.89,31342.0
2019-02-05 11:25:00,174.85,175.06,174.75,174.86,8865.0,174.85,175.06,174.75,174.86,8865.0
2019-02-05 11:30:00,174.93,175.56,174.93,175.56,10152.0,174.93,175.56,174.93,175.56,10152.0
2019-02-05 11:35:00,175.62,176.08,175.61,175.87,19973.0,175.62,176.08,175.61,175.87,19973.0
2019-02-05 11:40:00,175.91,176.17,175.91,176.15,25964.0,175.91,176.17,175.91,176.15,25964.0
2019-02-05 11:45:00,176.14,176.52,176.09,176.32,25189.0,176.14,176.52,176.09,176.32,25189.0
2019-02-05 11:50:00,176.45,176.89,176.29,176.49,22063.0,176.45,176.89,176.29,176.49,22063.0
2019-02-05 11:55:00,176.55,176.67,176.36,176.59,8968.0,176.55,176.67,176.36,176.59,8968.0
2019-02-05 12:00:00,176.53,176.63,176.39,176.58,13284.0,176.53,176.63,176.39,176.58,13284.0
2019-02-05 12:05:00,176.56,176.62,176.3,176.45,15098.0,176.56,176.62,176.3,176.45,15098.0
2019-02-05 12:10:00,176.39,176.44,176.23,176.37,10437.0,176.39,176.44,176.23,176.37,10437.0
2019-02-05 12:15:00,176.31,176.38,175.75,175.88,14244.0,176.31,176.38,175.75,175.88,14244.0
2019-02-05 12:20:00,175.8,175.85,175.61,175.72,7746.0,175.8,175.85,175.61,175.72,7746.0
2019-02-05 12:25:00,175.75,176.09,175.67,176.04,12147.0,175.75,176.09,175.67,176.04,12147.0
2019-02-05 12:30:00,176.03,176.38,176.0,176.38,6500.0,176.03,176.38,176.0,176.38,6500.0
2019-02-05 12:35:00,176.4,176.62,176.28,176.53,17044.0,176.4,176.62,176.28,176.53,17044.0
2019-02-05 12:40:00,176.5,176.5,176.17,176.19,4618.0,176.5,176.5,176.17,176.19,4618.0
2019-02-05 12:45:00,176.21,176.22,175.66,175.67,6652.0,176.21,176.22,175.66,175.67,6652.0
2019-02-05 12:50:00,175.62,175.78,175.52,175.64,21263.0,175.62,175.78,175.52,175.64,21263.0
2019-02-05 12:55:00,175.66,175.66,175.29,175.35,6742.0,175.66,175.66,175.29,175.35,6742.0
2019-02-05 13:00:00,175.27,175.57,175.25,175.42,7798.0,175.27,175.57,175.25,175.42,7798.0
2019-02-05 13:05:00,175.45,175.5,175.25,175.26,4400.0,175.45,175.5,175.25,175.26,4400.0
2019-02-05 13:10:00,175.3,175.44,175.3,175.4,5619.0,175.3,175.44,175.3,175.4,5619.0
2019-02-05 13:15:00,175.38,175.49,175.29,175.36,9043.0,175.38,175.49,175.29,175.36,9043.0
2019-02-05 13:20:00,175.35,175.44,175.26,175.3,5914.0,175.35,175.44,175.26,175.3,5914.0
2019-02-05 13:25:00,175.34,175.51,175.12,175.36,6177.0,175.34,175.51,175.12,175.36,6177.0
2019-02-05 13:30:00,175.32,175.49,175.28,175.33,5034.0,175.32,175.49,175.28,175.33,5034.0
2019-02-05 13:35:00,175.34,175.46,175.3,175.31,2415.0,175.34,175.46,175.3,175.31,2415.0
2019-02-05 13:40:00,175.32,175.8,175.24,175.8,10195.0,175.32,175.8,175.24,175.8,10195.0
2019-02-05 13:45:00,175.75,176.02,175.75,176.02,7062.0,175.75,176.02,175.75,176.02,7062.0
2019-02-05 13:50:00,176.02,176.19,175.91,175.91,6250.0,176.02,176.19,175.91,175.91,6250.0
2019-02-05 13:55:00,175.9,176.12,175.86,176.0,3930.0,175.9,176.12,175.86,176.0,3930.0
2019-02-05 14:00:00,175.88,176.07,175.82,176.05,6399.0,175.88,176.07,175.82,176.05,6399.0
2019-02-05 14:05:00,176.17,176.28,176.1,176.22,7189.0,176.17,176.28,176.1,176.22,7189.0
2019-02-05 14:10:00,176.2,176.21,175.95,175.95,5325.0,176.2,176.21,175.95,175.95,5325.0
2019-02-05 14:15:00,176.06,176.12,175.92,176.03,6325.0,176.06,176.12,175.92,176.03,6325.0
2019-02-05 14:20:00,176.01,176.04,175.84,175.84,5552.0,176.01,176.04,175.84,175.84,5552.0
2019-02-05 14:25:00,175.91,175.93,175.77,175.89,4106.0,175.91,175.93,175.77,175.89,4106.0
2019-02-05 14:30:00,175.89,175.89,175.69,175.88,6936.0,175.89,175.89,175.69,175.88,6936.0
2019-02-05 14:35:00,175.85,176.09,175.68,175.96,7614.0,175.85,176.09,175.68,175.96,7614.0
2019-02-05 14:40:00,175.93,176.02,175.88,175.95,6300.0,175.93,176.02,175.88,175.95,6300.0
2019-02-05 14:45:00,175.98,175.99,175.78,175.88,2487.0,175.98,175.99,175.78,175.88,2487.0
2019-02-05 14:50:00,175.9,176.16,175.88,176.06,9250.0,175.9,176.16,175.88,176.06,9250.0
2019-02-05 14:55:00,176.13,176.13,176.01,176.08,3110.0,176.13,176.13,176.01,176.08,3110.0
2019-02-05 15:00:00,176.06,176.06,175.9,176.02,5419.0,176.06,176.06,175.9,176.02,5419.0
2019-02-05 15:05:00,176.01,176.01,175.85,175.92,4302.0,176.01,176.01,175.85,175.92,4302.0
2019-02-05 15:10:00,175.93,175.94,175.75,175.88,5265.0,175.93,175.94,175.75,175.88,5265.0
2019-02-05 15:15:00,175.89,175.95,175.81,175.92,3651.0,175.89,175.95,175.81,175.92,3651.0
2019-02-05 15:20:00,175.94,175.95,175.82,175.86,5356.0,175.94,175.95,175.82,175.86,5356.0
2019-02-05 15:25:00,175.89,176.01,175.72,175.85,62826.0,175.89,176.01,175.72,175.85,62826.0
2019-02-05 15:30:00,175.85,176.04,175.78,175.96,25409.0,175.85,176.04,175.78,175.96,25409.0
2019-02-05 15:35:00,176.0,176.0,175.76,175.92,9294.0,176.0,176.0,175.76,175.92,9294.0
2019-02-05 15:40:00,175.96,176.15,175.93,176.06,13160.0,175.96,176.15,175.93,176.06,13160.0
2019-02-05 15:45:00,176.06,176.37,176.04,176.37,44371.0,176.06,176.37,176.04,176.37,44371.0
2019-02-05 15:50:00,176.33,176.34,176.16,176.16,19685.0,176.33,176.34,176.16,176.16,19685.0
2019-02-05 15:55:00,176.18,176.38,176.11,176.23,47813.0,176.18,176.38,176.11,176.23,47813.0
2019-02-06 09:30:00,176.23,176.54,175.51,176.08,42995.0,176.23,176.54,175.51,176.08,42995.0
2019-02-06 09:35:00,175.93,175.99,175.02,175.13,26227.0,175.93,175.99,175.02,175.13,26227.0
2019-02-06 09:40:00,175.03,175.36,174.8,175.11,36689.0,175.03,175.36,174.8,175.11,36689.0
2019-02-06 09:45:00,175.18,175.6,175.08,175.21,21247.0,175.18,175.6,175.08,175.21,21247.0
2019-02-06 09:50:00,175.21,175.21,174.89,175.08,25900.0,175.21,175.21,174.89,175.08,25900.0
2019-02-06 09:55:00,175.0,175.17,174.92,175.1,28842.0,175.0,175.17,174.92,175.1,28842.0
2019-02-06 10:00:00,175.04,175.04,174.7,175.0,20887.0,175.04,175.04,174.7,175.0,20887.0
2019-02-06 10:05:00,175.0,175.41,174.65,174.65,25839.0,175.0,175.41,174.65,174.65,25839.0
2019-02-06 10:10:00,174.72,174.85,174.36,174.64,29832.0,174.72,174.85,174.36,174.64,29832.0
2019-02-06 10:15:00,174.61,174.73,174.37,174.5,18222.0,174.61,174.73,174.37,174.5,18222.0
2019-02-06 10:20:00,174.53,174.53,173.94,174.22,45157.0,174.53,174.53,173.94,174.22,45157.0
2019-02-06 10:25:00,174.21,174.45,174.12,174.14,9670.0,174.21,174.45,174.12,174.14,9670.0
2019-02-06 10:30:00,174.18,174.25,173.94,173.97,21254.0,174.18,174.25,173.94,173.97,21254.0
2019-02-06 10:35:00,173.9,174.35,173.87,174.35,7748.0,173.9,174.35,173.87,174.35,7748.0
2019-02-06 10:40:00,174.29,174.64,174.29,174.47,11427.0,174.29,174.64,174.29,174.47,11427.0
2019-02-06 10:45:00,174.48,174.69,174.48,174.53,11839.0,174.48,174.69,174.48,174.53,11839.0
2019-02-06 10:50:00,174.56,174.57,174.29,174.31,16910.0,174.56,174.57,174.29,174.31,16910.0
2019-02-06 10:55:00,174.41,174.65,174.41,174.6,13037.0,174.41,174.65,174.41,174.6,13037.0
2019-02-06 11:00:00,174.55,174.76,174.55,174.73,4251.0,174.55,174.76,174.55,174.73,4251.0
2019-02-06 11:05:00,174.61,174.73,174.53,174.59,8538.0,174.61,174.73,174.53,174.59,8538.0
2019-02-06 11:10:00,174.56,174.64,174.39,174.47,6318.0,174.56,174.64,174.39,174.47,6318.0
2019-02-06 11:15:00,174.38,174.43,174.06,174.06,6701.0,174.38,174.43,174.06,174.06,6701.0
2019-02-06 11:20:00,174.1,174.39,173.98,174.24,13917.0,174.1,174.39,173.98,174.24,13917.0
2019-02-06 11:25:00,174.23,174.4,173.98,174.33,7783.0,174.23,174.4,173.98,174.33,7783.0
2019-02-06 11:30:00,174.39,174.6,174.39,174.54,6816.0,174.39,174.6,174.39,174.54,6816.0
2019-02-06 11:35:00,174.48,174.9,174.48,174.86,6157.0,174.48,174.9,174.48,174.86,6157.0
2019-02-06 11:40:00,174.78,175.0,174.76,174.87,6390.0,174.78,175.0,174.76,174.87,6390.0
2019-02-06 11:45:00,174.82,174.85,174.63,174.76,3039.0,174.82,174.85,174.63,174.76,3039.0
2019-02-06 11:50:00,174.65,174.86,174.53,174.85,5794.0,174.65,174.86,174.53,174.85,5794.0
2019-02-06 11:55:00,174.86,174.88,174.65,174.82,4160.0,174.86,174.88,174.65,174.82,4160.0
2019-02-06 12:00:00,174.74,174.76,174.55,174.65,2131.0,174.74,174.76,174.55,174.65,2131.0
2019-02-06 12:05:00,174.7,174.74,174.4,174.41,3237.0,174.7,174.74,174.4,174.41,3237.0
2019-02-06 12:10:00,174.35,174.45,174.21,174.43,1100.0,174.35,174.45,174.21,174.43,1100.0
2019-02-06 12:15:00,174.32,174.32,174.0,174.1,5122.0,174.32,174.32,174.0,174.1,5122.0
2019-02-06 12:20:00,174.17,174.21,174.05,174.13,1815.0,174.17,174.21,174.05,174.13,1815.0
2019-02-06 12:25:00,174.24,174.34,174.14,174.15,5558.0,174.24,174.34,174.14,174.15,5558.0
2019-02-06 12:30:00,174.13,174.3,174.13,174.3,6387.0,174.13,174.3,174.13,174.3,6387.0
2019-02-06 12:35:00,174.28,174.6,174.25,174.6,12358.0,174.28,174.6,174.25,174.6,12358.0
2019-02-06 12:40:00,174.6,174.6,174.38,174.48,2375.0,174.6,174.6,174.38,174.48,2375.0
2019-02-06 12:45:00,174.42,174.44,174.2,174.31,4803.0,174.42,174.44,174.2,174.31,4803.0
2019-02-06 12:50:00,174.36,174.43,174.28,174.38,5101.0,174.36,174.43,174.28,174.38,5101.0
2019-02-06 12:55:00,174.37,174.67,174.36,174.59,3350.0,174.37,174.67,174.36,174.59,3350.0
2019-02-06 13:00:00,174.59,174.75,174.55,174.65,6026.0,174.59,174.75,174.55,174.65,6026.0
2019-02-06 13:05:00,174.72,174.78,174.59,174.63,3606.0,174.72,174.78,174.59,174.63,3606.0
2019-02-06 13:10:00,174.67,174.92,174.54,174.92,4768.0,174.67,174.92,174.54,174.92,4768.0
2019-02-06 13:15:00,174.84,175.02,174.76,174.92,6221.0,174.84,175.02,174.76,174.92,6221.0
2019-02-06 13:20:00,174.96,175.04,174.7,174.8,6060.0,174.96,175.04,174.7,174.8,6060.0
2019-02-06 13:25:00,174.82,174.87,174.64,174.74,5559.0,174.82,174.87,174.64,174.74,5559.0
2019-02-06 13:30:00,174.8,174.82,174.68,174.82,1600.0,174.8,174.82,174.68,174.82,1600.0
2019-02-06 13:35:00,174.86,174.87,174.7,174.81,4825.0,174.86,174.87,174.7,174.81,4825.0
2019-02-06 13:40:00,174.78,174.91,174.75,174.91,3327.0,174.78,174.91,174.75,174.91,3327.0
2019-02-06 13:45:00,174.9,174.9,174.7,174.81,6486.0,174.9,174.9,174.7,174.81,6486.0
2019-02-06 13:50:00,174.76,174.76,174.48,174.52,1700.0,174.76,174.76,174.48,174.52,1700.0
2019-02-06 13:55:00,174.6,174.71,174.5,174.65,5262.0,174.6,174.71,174.5,174.65,5262.0
2019-02-06 14:00:00,174.6,174.61,174.35,174.45,2675.0,174.6,174.61,174.35,174.45,2675.0
2019-02-06 14:05:00,174.42,174.42,174.33,174.33,1720.0,174.42,174.42,174.33,174.33,1720.0
2019-02-06 14:10:00,174.33,174.37,174.27,174.32,10850.0,174.33,174.37,174.27,174.32,10850.0
2019-02-06 14:15:00,174.28,174.31,174.18,174.23,6200.0,174.28,174.31,174.18,174.23,6200.0
2019-02-06 14:20:00,174.15,174.29,174.11,174.28,3428.0,174.15,174.29,174.11,174.28,3428.0
2019-02-06 14:25:00,174.27,174.27,174.16,174.17,3539.0,174.27,174.27,174.16,174.17,3539.0
2019-02-06 14:30:00,174.17,174.17,173.95,174.01,6704.0,174.17,174.17,173.95,174.01,6704.0
2019-02-06 14:35:00,173.96,174.0,173.84,173.85,9738.0,173.96,174.0,173.84,173.85,9738.0
2019-02-06 14:40:00,173.85,173.94,173.73,173.75,9406.0,173.85,173.94,173.73,173.75,9406.0
2019-02-06 14:45:00,173.77,173.82,173.59,173.71,10565.0,173.77,173.82,173.59,173.71,10565.0
2019-02-06 14:50:00,173.72,173.88,173.7,173.84,13752.0,173.72,173.88,173.7,173.84,13752.0
2019-02-06 14:55:00,173.86,174.21,173.81,174.18,9984.0,173.86,174.21,173.81,174.18,9984.0
2019-02-06 15:00:00,174.12,174.24,174.08,174.08,3545.0,174.12,174.24,174.08,174.08,3545.0
2019-02-06 15:05:00,173.98,174.05,173.79,173.91,12197.0,173.98,174.05,173.79,173.91,12197.0
2019-02-06 15:10:00,173.9,173.91,173.72,173.78,20816.0,173.9,173.91,173.72,173.78,20816.0
2019-02-06 15:15:00,173.81,173.96,173.73,173.81,14459.0,173.81,173.96,173.73,173.81,14459.0
2019-02-06 15:20:00,173.88,173.91,173.8,173.84,11517.0,173.88,173.91,173.8,173.84,11517.0
2019-02-06 15:25:00,173.81,173.9,173.8,173.83,10607.0,173.81,173.9,173.8,173.83,10607.0
2019-02-06 15:30:00,173.84,173.88,173.78,173.82,12754.0,173.84,173.88,173.78,173.82,12754.0
2019-02-06 15:35:00,173.82,173.87,173.79,173.86,15764.0,173.82,173.87,173.79,173.86,15764.0
2019-02-06 15:40:00,173.87,173.89,173.69,173.72,19261.0,173.87,173.89,173.69,173.72,19261.0
2019-02-06 15:45:00,173.7,173.79,173.66,173.74,12487.0,173.7,173.79,173.66,173.74,12487.0
2019-02-06 15:50:00,173.74,173.94,173.72,173.91,21477.0,173.74,173.94,173.72,173.91,21477.0
2019-02-06 15:55:00,173.91,173.94,173.68,173.85,35870.0,173.91,173.94,173.68,173.85,35870.0
2019-02-07 09:30:00,173.61,173.96,171.65,171.72,132112.0,173.61,173.96,171.65,171.72,132112.0
2019-02-07 09:35:00,171.57,171.85,170.8,171.56,134680.0,171.57,171.85,170.8,171.56,134680.0
2019-02-07 09:40:00,171.47,172.12,171.18,171.74,21335.0,171.47,172.12,171.18,171.74,21335.0
2019-02-07 09:45:00,171.85,172.46,171.74,171.74,19284.0,171.85,172.46,171.74,171.74,19284.0
2019-02-07 09:50:00,171.74,172.29,171.74,172.05,20502.0,171.74,172.29,171.74,172.05,20502.0
2019-02-07 09:55:00,172.13,173.0,172.13,172.87,15183.0,172.13,173.0,172.13,172.87,15183.0
2019-02-07 10:00:00,172.92,173.07,172.56,172.56,13955.0,172.92,173.07,172.56,172.56,13955.0
2019-02-07 10:05:00,172.71,173.08,172.71,172.99,21252.0,172.71,173.08,172.71,172.99,21252.0
2019-02-07 10:10:00,173.04,173.32,172.93,172.99,27727.0,173.04,173.32,172.93,172.99,27727.0
2019-02-07 10:15:00,172.98,173.07,172.59,172.59,12252.0,172.98,173.07,172.59,172.59,12252.0
2019-02-07 10:20:00,172.52,173.03,172.36,173.03,13040.0,172.52,173.03,172.36,173.03,13040.0
2019-02-07 10:25:00,172.97,173.38,172.87,173.36,19291.0,172.97,173.38,172.87,173.36,19291.0
2019-02-07 10:30:00,173.38,173.69,173.38,173.59,15401.0,173.38,173.69,173.38,173.59,15401.0
2019-02-07 10:35:00,173.55,173.56,173.09,173.09,13636.0,173.55,173.56,173.09,173.09,13636.0
2019-02-07 10:40:00,173.11,173.16,172.65,173.08,43743.0,173.11,173.16,172.65,173.08,43743.0
2019-02-07 10:45:00,173.16,173.29,172.66,172.83,10900.0,173.16,173.29,172.66,172.83,10900.0
2019-02-07 10:50:00,172.73,172.75,172.2,172.51,33971.0,172.73,172.75,172.2,172.51,33971.0
2019-02-07 10:55:00,172.5,172.5,172.13,172.29,26769.0,172.5,172.5,172.13,172.29,26769.0
2019-02-07 11:00:00,172.24,172.56,171.94,172.56,18810.0,172.24,172.56,171.94,172.56,18810.0
2019-02-07 11:05:00,172.65,172.65,172.3,172.46,8834.0,172.65,172.65,172.3,172.46,8834.0
2019-02-07 11:10:00,172.41,172.61,172.37,172.39,10636.0,172.41,172.61,172.37,172.39,10636.0
2019-02-07 11:15:00,172.38,172.48,172.1,172.25,14349.0,172.38,172.48,172.1,172.25,14349.0
2019-02-07 11:20:00,172.18,172.29,171.93,172.04,17611.0,172.18,172.29,171.93,172.04,17611.0
2019-02-07 11:25:00,171.98,172.17,171.57,171.91,14213.0,171.98,172.17,171.57,171.91,14213.0
2019-02-07 11:30:00,171.94,171.94,171.15,171.22,40587.0,171.94,171.94,171.15,171.22,40587.0
2019-02-07 11:35:00,171.24,171.77,170.88,171.66,33415.0,171.24,171.77,170.88,171.66,33415.0
2019-02-07 11:40:00,171.66,171.94,171.47,171.72,19541.0,171.66,171.94,171.47,171.72,19541.0
2019-02-07 11:45:00,171.69,171.86,171.27,171.28,8482.0,171.69,171.86,171.27,171.28,8482.0
2019-02-07 11:50:00,171.24,171.87,171.09,171.34,15850.0,171.24,171.87,171.09,171.34,15850.0
2019-02-07 11:55:00,171.28,171.34,170.29,170.57,23440.0,171.28,171.34,170.29,170.57,23440.0
2019-02-07 12:00:00,170.53,170.67,170.06,170.24,24026.0,170.53,170.67,170.06,170.24,24026.0
2019-02-07 12:05:00,170.24,170.97,170.17,170.95,14453.0,170.24,170.97,170.17,170.95,14453.0
2019-02-07 12:10:00,170.93,171.19,170.56,171.19,26578.0,170.93,171.19,170.56,171.19,26578.0
2019-02-07 12:15:00,171.19,171.19,170.82,171.0,7201.0,171.19,171.19,170.82,171.0,7201.0
2019-02-07 12:20:00,170.99,171.27,170.97,171.16,10180.0,170.99,171.27,170.97,171.16,10180.0
2019-02-07 12:25:00,171.23,171.46,171.07,171.29,10936.0,171.23,171.46,171.07,171.29,10936.0
2019-02-07 12:30:00,171.28,171.5,171.19,171.48,7652.0,171.28,171.5,171.19,171.48,7652.0
2019-02-07 12:35:00,171.59,171.71,171.34,171.36,5900.0,171.59,171.71,171.34,171.36,5900.0
2019-02-07 12:40:00,171.43,171.48,170.75,170.81,5779.0,171.43,171.48,170.75,170.81,5779.0
2019-02-07 12:45:00,170.78,171.0,170.78,170.83,7227.0,170.78,171.0,170.78,170.83,7227.0
2019-02-07 12:50:00,170.9,170.91,170.64,170.64,5025.0,170.9,170.91,170.64,170.64,5025.0
2019-02-07 12:55:00,170.64,171.23,170.64,171.15,5475.0,170.64,171.23,170.64,171.15,5475.0
2019-02-07 13:00:00,171.1,171.75,171.09,171.75,8757.0,171.1,171.75,171.09,171.75,8757.0
2019-02-07 13:05:00,171.82,172.06,171.82,171.87,11812.0,171.82,172.06,171.82,171.87,11812.0
2019-02-07 13:10:00,171.93,171.99,171.73,171.75,4632.0,171.93,171.99,171.73,171.75,4632.0
2019-02-07 13:15:00,171.76,171.89,171.56,171.56,15547.0,171.76,171.89,171.56,171.56,15547.0
2019-02-07 13:20:00,171.55,171.79,171.54,171.76,5970.0,171.55,171.79,171.54,171.76,5970.0
2019-02-07 13:25:00,171.72,171.87,171.56,171.64,3902.0,171.72,171.87,171.56,171.64,3902.0
2019-02-07 13:30:00,171.82,172.02,171.72,172.02,2400.0,171.82,172.02,171.72,172.02,2400.0
2019-02-07 13:35:00,172.09,172.18,171.65,171.65,6446.0,172.09,172.18,171.65,171.65,6446.0
2019-02-07 13:40:00,171.62,171.74,171.55,171.64,8075.0,171.62,171.74,171.55,171.64,8075.0
2019-02-07 13:45:00,171.58,171.7,171.29,171.33,12349.0,171.58,171.7,171.29,171.33,12349.0
2019-02-07 13:50:00,171.37,171.61,171.3,171.57,6934.0,171.37,171.61,171.3,171.57,6934.0
2019-02-07 13:55:00,171.64,171.74,171.49,171.59,5574.0,171.64,171.74,171.49,171.59,5574.0
2019-02-07 14:00:00,171.57,171.7,171.45,171.59,4235.0,171.57,171.7,171.45,171.59,4235.0
2019-02-07 14:05:00,171.6,171.65,171.45,171.62,2764.0,171.6,171.65,171.45,171.62,2764.0
2019-02-07 14:10:00,171.53,171.58,171.37,171.43,3900.0,171.53,171.58,171.37,171.43,3900.0
2019-02-07 14:15:00,171.43,171.53,171.32,171.52,5490.0,171.43,171.53,171.32,171.52,5490.0
2019-02-07 14:20:00,171.5,171.63,171.48,171.54,7022.0,171.5,171.63,171.48,171.54,7022.0
2019-02-07 14:25:00,171.45,172.05,171.42,172.04,7827.0,171.45,172.05,171.42,172.04,7827.0
2019-02-07 14:30:00,172.0,172.06,171.87,171.9,9090.0,172.0,172.06,171.87,171.9,9090.0
2019-02-07 14:35:00,172.03,172.24,171.82,171.82,6470.0,172.03,172.24,171.82,171.82,6470.0
2019-02-07 14:40:00,171.78,171.86,171.64,171.82,4150.0,171.78,171.86,171.64,171.82,4150.0
2019-02-07 14:45:00,171.89,172.04,171.53,171.58,9301.0,171.89,172.04,171.53,171.58,9301.0
2019-02-07 14:50:00,171.61,171.61,171.25,171.29,10330.0,171.61,171.61,171.25,171.29,10330.0
2019-02-07 14:55:00,171.28,171.38,171.09,171.16,8153.0,171.28,171.38,171.09,171.16,8153.0
2019-02-07 15:00:00,171.19,171.38,171.0,171.08,9236.0,171.19,171.38,171.0,171.08,9236.0
2019-02-07 15:05:00,171.07,171.17,170.92,171.11,12587.0,171.07,171.17,170.92,171.11,12587.0
2019-02-07 15:10:00,171.09,171.23,171.05,171.23,2001.0,171.09,171.23,171.05,171.23,2001.0
2019-02-07 15:15:00,171.29,171.41,171.09,171.14,9813.0,171.29,171.41,171.09,171.14,9813.0
2019-02-07 15:20:00,171.18,171.22,170.9,171.02,9367.0,171.18,171.22,170.9,171.02,9367.0
2019-02-07 15:25:00,171.04,171.19,170.96,171.14,14431.0,171.04,171.19,170.96,171.14,14431.0
2019-02-07 15:30:00,171.18,171.32,171.07,171.09,13151.0,171.18,171.32,171.07,171.09,13151.0
2019-02-07 15:35:00,171.12,171.18,171.03,171.12,20120.0,171.12,171.18,171.03,171.12,20120.0
2019-02-07 15:40:00,171.14,171.45,171.11,171.23,23215.0,171.14,171.45,171.11,171.23,23215.0
2019-02-07 15:45:00,171.22,171.34,171.21,171.31,32289.0,171.22,171.34,171.21,171.31,32289.0
2019-02-07 15:50:00,171.28,171.32,171.0,171.02,57428.0,171.28,171.32,171.0,171.02,57428.0
2019-02-07 15:55:00,171.0,171.63,170.84,171.55,116779.0,171.0,171.63,170.84,171.55,116779.0
2019-02-08 09:30:00,170.46,170.48,169.39,169.39,81090.0,170.46,170.48,169.39,169.39,81090.0
2019-02-08 09:35:00,169.59,170.07,169.2,169.79,61379.0,169.59,170.07,169.2,169.79,61379.0
2019-02-08 09:40:00,169.85,170.0,169.14,169.19,24294.0,169.85,170.0,169.14,169.19,24294.0
2019-02-08 09:45:00,169.24,169.43,168.68,168.86,49761.0,169.24,169.43,168.68,168.86,49761.0
2019-02-08 09:50:00,168.77,168.97,168.48,168.53,25871.0,168.77,168.97,168.48,168.53,25871.0
2019-02-08 09:55:00,168.6,168.6,167.92,167.95,38185.0,168.6,168.6,167.92,167.95,38185.0
2019-02-08 10:00:00,167.93,168.09,167.49,168.03,50455.0,167.93,168.09,167.49,168.03,50455.0
2019-02-08 10:05:00,168.08,168.25,168.02,168.04,42316.0,168.08,168.25,168.02,168.04,42316.0
2019-02-08 10:10:00,168.05,168.18,167.45,167.45,41849.0,168.05,168.18,167.45,167.45,41849.0
2019-02-08 10:15:00,167.4,167.53,167.11,167.13,42008.0,167.4,167.53,167.11,167.13,42008.0
2019-02-08 10:20:00,167.13,167.22,166.66,166.93,29992.0,167.13,167.22,166.66,166.93,29992.0
2019-02-08 10:25:00,166.92,167.18,166.69,166.97,44228.0,166.92,167.18,166.69,166.97,44228.0
2019-02-08 10:30:00,166.97,167.66,166.93,167.66,32173.0,166.97,167.66,166.93,167.66,32173.0
2019-02-08 10:35:00,167.59,168.54,167.59,168.52,29246.0,167.59,168.54,167.59,168.52,29246.0
2019-02-08 10:40:00,168.53,168.83,168.45,168.52,53087.0,168.53,168.83,168.45,168.52,53087.0
2019-02-08 10:45:00,168.52,168.57,168.02,168.19,21867.0,168.52,168.57,168.02,168.19,21867.0
2019-02-08 10:50:00,168.19,168.28,167.85,167.89,13871.0,168.19,168.28,167.85,167.89,13871.0
2019-02-08 10:55:00,167.8,167.9,167.42,167.49,20356.0,167.8,167.9,167.42,167.49,20356.0
2019-02-08 11:00:00,167.43,167.45,166.98,167.06,26089.0,167.43,167.45,166.98,167.06,26089.0
2019-02-08 11:05:00,167.12,167.23,167.0,167.12,27505.0,167.12,167.23,167.0,167.12,27505.0
2019-02-08 11:10:00,167.1,167.41,167.04,167.41,13958.0,167.1,167.41,167.04,167.41,13958.0
2019-02-08 11:15:00,167.48,167.9,167.45,167.67,7813.0,167.48,167.9,167.45,167.67,7813.0
2019-02-08 11:20:00,167.62,168.08,167.62,168.01,12162.0,167.62,168.08,167.62,168.01,12162.0
2019-02-08 11:25:00,167.96,168.05,167.71,167.9,16704.0,167.96,168.05,167.71,167.9,16704.0
2019-02-08 11:30:00,167.86,168.1,167.85,168.0,15130.0,167.86,168.1,167.85,168.0,15130.0
2019-02-08 11:35:00,167.95,168.0,167.78,167.95,11364.0,167.95,168.0,167.78,167.95,11364.0
2019-02-08 11:40:00,167.98,168.3,167.95,168.27,8564.0,167.98,168.3,167.95,168.27,8564.0
2019-02-08 11:45:00,168.25,168.25,167.64,167.93,15577.0,168.25,168.25,167.64,167.93,15577.0
2019-02-08 11:50:00,167.93,168.44,167.92,168.44,9796.0,167.93,168.44,167.92,168.44,9796.0
2019-02-08 11:55:00,168.5,168.61,168.35,168.42,47121.0,168.5,168.61,168.35,168.42,47121.0
2019-02-08 12:00:00,168.42,168.84,168.39,168.59,24277.0,168.42,168.84,168.39,168.59,24277.0
2019-02-08 12:05:00,168.6,168.78,168.21,168.35,25653.0,168.6,168.78,168.21,168.35,25653.0
2019-02-08 12:10:00,168.35,168.48,168.35,168.4,11404.0,168.35,168.48,168.35,168.4,11404.0
2019-02-08 12:15:00,168.38,168.75,168.34,168.74,10830.0,168.38,168.75,168.34,168.74,10830.0
2019-02-08 12:20:00,168.64,168.79,168.44,168.69,12411.0,168.64,168.79,168.44,168.69,12411.0
2019-02-08 12:25:00,168.72,168.88,168.64,168.79,5030.0,168.72,168.88,168.64,168.79,5030.0
2019-02-08 12:30:00,168.79,169.0,168.78,168.84,6382.0,168.79,169.0,168.78,168.84,6382.0
2019-02-08 12:35:00,168.9,168.92,168.71,168.8,7885.0,168.9,168.92,168.71,168.8,7885.0
2019-02-08 12:40:00,168.78,169.13,168.78,169.04,6698.0,168.78,169.13,168.78,169.04,6698.0
2019-02-08 12:45:00,169.09,169.25,169.0,169.24,6880.0,169.09,169.25,169.0,169.24,6880.0
2019-02-08 12:50:00,169.25,169.4,169.12,169.31,11996.0,169.25,169.4,169.12,169.31,11996.0
2019-02-08 12:55:00,169.31,169.4,169.05,169.21,8307.0,169.31,169.4,169.05,169.21,8307.0
2019-02-08 13:00:00,169.14,169.29,169.02,169.26,12497.0,169.14,169.29,169.02,169.26,12497.0
2019-02-08 13:05:00,169.19,169.2,168.94,169.0,4901.0,169.19,169.2,168.94,169.0,4901.0
2019-02-08 13:10:00,169.06,169.51,169.06,169.5,12782.0,169.06,169.51,169.06,169.5,12782.0
2019-02-08 13:15:00,169.5,169.59,169.15,169.28,7431.0,169.5,169.59,169.15,169.28,7431.0
2019-02-08 13:20:00,169.21,169.28,169.1,169.24,6798.0,169.21,169.28,169.1,169.24,6798.0
2019-02-08 13:25:00,169.18,169.37,169.09,169.26,7009.0,169.18,169.37,169.09,169.26,7009.0
2019-02-08 13:30:00,169.23,169.34,169.15,169.2,4074.0,169.23,169.34,169.15,169.2,4074.0
2019-02-08 13:35:00,169.19,169.4,169.19,169.31,9411.0,169.19,169.4,169.19,169.31,9411.0
2019-02-08 13:40:00,169.3,169.68,169.3,169.44,7906.0,169.3,169.68,169.3,169.44,7906.0
2019-02-08 13:45:00,169.47,169.57,169.42,169.46,11376.0,169.47,169.57,169.42,169.46,11376.0
2019-02-08 13:50:00,169.51,169.61,169.29,169.52,8410.0,169.51,169.61,169.29,169.52,8410.0
2019-02-08 13:55:00,169.53,169.71,169.34,169.53,8450.0,169.53,169.71,169.34,169.53,8450.0
2019-02-08 14:00:00,169.57,169.65,169.45,169.5,7386.0,169.57,169.65,169.45,169.5,7386.0
2019-02-08 14:05:00,169.5,169.56,169.36,169.53,12430.0,169.5,169.56,169.36,169.53,12430.0
2019-02-08 14:10:00,169.55,170.05,169.54,170.01,12079.0,169.55,170.05,169.54,170.01,12079.0
2019-02-08 14:15:00,170.0,170.01,169.76,169.77,5104.0,170.0,170.01,169.76,169.77,5104.0
2019-02-08 14:20:00,169.82,169.84,169.57,169.57,5154.0,169.82,169.84,169.57,169.57,5154.0
2019-02-08 14:25:00,169.64,169.81,169.57,169.8,13420.0,169.64,169.81,169.57,169.8,13420.0
2019-02-08 14:30:00,169.75,169.97,169.75,169.93,17117.0,169.75,169.97,169.75,169.93,17117.0
2019-02-08 14:35:00,169.94,169.96,169.62,169.65,6374.0,169.94,169.96,169.62,169.65,6374.0
2019-02-08 14:40:00,169.66,169.89,169.66,169.73,8142.0,169.66,169.89,169.66,169.73,8142.0
2019-02-08 14:45:00,169.76,170.0,169.61,169.78,9650.0,169.76,170.0,169.61,169.78,9650.0
2019-02-08 14:50:00,169.82,169.97,169.75,169.76,6473.0,169.82,169.97,169.75,169.76,6473.0
2019-02-08 14:55:00,169.77,169.85,169.62,169.62,7823.0,169.77,169.85,169.62,169.62,7823.0
2019-02-08 15:00:00,169.59,169.65,169.45,169.57,9769.0,169.59,169.65,169.45,169.57,9769.0
2019-02-08 15:05:00,169.59,169.69,169.54,169.56,6760.0,169.59,169.69,169.54,169.56,6760.0
2019-02-08 15:10:00,169.59,169.86,169.54,169.8,7193.0,169.59,169.86,169.54,169.8,7193.0
2019-02-08 15:15:00,169.77,169.91,169.73,169.75,12091.0,169.77,169.91,169.73,169.75,12091.0
2019-02-08 15:20:00,169.75,169.81,169.57,169.57,14620.0,169.75,169.81,169.57,169.57,14620.0
2019-02-08 15:25:00,169.59,169.64,169.42,169.64,16716.0,169.59,169.64,169.42,169.64,16716.0
2019-02-08 15:30:00,169.64,169.68,169.23,169.35,19827.0,169.64,169.68,169.23,169.35,19827.0
2019-02-08 15:35:00,169.34,169.57,169.3,169.51,16274.0,169.34,169.57,169.3,169.51,16274.0
2019-02-08 15:40:00,169.49,169.51,169.34,169.4,25091.0,169.49,169.51,169.34,169.4,25091.0
2019-02-08 15:45:00,169.4,169.59,169.39,169.52,25827.0,169.4,169.59,169.39,169.52,25827.0
2019-02-08 15:50:00,169.51,169.57,169.4,169.42,34833.0,169.51,169.57,169.4,169.42,34833.0
2019-02-08 15:55:00,169.42,169.94,169.36,169.89,123564.0,169.42,169.94,169.36,169.89,123564.0
2019-02-11 09:30:00,172.22,172.37,170.76,171.85,164506.0,172.22,172.37,170.76,171.85,164506.0
2019-02-11 09:35:00,171.85,172.04,171.37,171.39,74780.0,171.85,172.04,171.37,171.39,74780.0
2019-02-11 09:40:00,171.39,171.51,170.88,170.99,53823.0,171.39,171.51,170.88,170.99,53823.0
2019-02-11 09:45:00,170.98,171.06,170.05,170.05,36859.0,170.98,171.06,170.05,170.05,36859.0
2019-02-11 09:50:00,170.11,170.11,169.41,169.66,56451.0,170.11,170.11,169.41,169.66,56451.0
2019-02-11 09:55:00,169.64,169.69,168.9,169.04,31242.0,169.64,169.69,168.9,169.04,31242.0
2019-02-11 10:00:00,169.04,169.36,168.9,169.32,24798.0,169.04,169.36,168.9,169.32,24798.0
2019-02-11 10:05:00,169.31,169.51,169.04,169.19,22163.0,169.31,169.51,169.04,169.19,22163.0
2019-02-11 10:10:00,169.16,169.31,168.51,168.68,58985.0,169.16,169.31,168.51,168.68,58985.0
2019-02-11 10:15:00,168.67,169.27,168.66,169.27,30107.0,168.67,169.27,168.66,169.27,30107.0
2019-02-11 10:20:00,169.27,169.68,168.95,169.17,28663.0,169.27,169.68,168.95,169.17,28663.0
2019-02-11 10:25:00,169.23,169.23,168.9,168.95,24811.0,169.23,169.23,168.9,168.95,24811.0
2019-02-11 10:30:00,168.98,169.0,168.67,168.88,15201.0,168.98,169.0,168.67,168.88,15201.0
2019-02-11 10:35:00,168.91,169.06,168.77,168.77,10138.0,168.91,169.06,168.77,168.77,10138.0
2019-02-11 10:40:00,168.84,168.95,168.64,168.79,13324.0,168.84,168.95,168.64,168.79,13324.0
2019-02-11 10:45:00,168.79,168.84,168.64,168.73,20800.0,168.79,168.84,168.64,168.73,20800.0
2019-02-11 10:50:00,168.76,169.0,168.6,168.66,17169.0,168.76,169.0,168.6,168.66,17169.0
2019-02-11 10:55:00,168.67,168.9,168.5,168.64,16420.0,168.67,168.9,168.5,168.64,16420.0
2019-02-11 11:00:00,168.66,169.12,168.66,168.72,11751.0,168.66,169.12,168.66,168.72,11751.0
2019-02-11 11:05:00,168.7,168.75,167.82,168.03,25805.0,168.7,168.75,167.82,168.03,25805.0
2019-02-11 11:10:00,168.0,168.31,167.94,168.16,12540.0,168.0,168.31,167.94,168.16,12540.0
2019-02-11 11:15:00,168.19,168.45,168.11,168.34,13724.0,168.19,168.45,168.11,168.34,13724.0
2019-02-11 11:20:00,168.38,168.39,168.1,168.11,18512.0,168.38,168.39,168.1,168.11,18512.0
2019-02-11 11:25:00,168.11,168.39,168.0,168.38,59425.0,168.11,168.39,168.0,168.38,59425.0
2019-02-11 11:30:00,168.32,168.38,168.11,168.2,26330.0,168.32,168.38,168.11,168.2,26330.0
2019-02-11 11:35:00,168.22,168.37,168.08,168.25,27830.0,168.22,168.37,168.08,168.25,27830.0
2019-02-11 11:40:00,168.19,168.9,168.19,168.75,15970.0,168.19,168.9,168.19,168.75,15970.0
2019-02-11 11:45:00,168.75,168.94,168.72,168.74,15158.0,168.75,168.94,168.72,168.74,15158.0
2019-02-11 11:50:00,168.66,168.67,168.27,168.49,6845.0,168.66,168.67,168.27,168.49,6845.0
2019-02-11 11:55:00,168.5,168.53,168.33,168.47,5536.0,168.5,168.53,168.33,168.47,5536.0
2019-02-11 12:00:00,168.44,168.57,168.4,168.5,5790.0,168.44,168.57,168.4,168.5,5790.0
2019-02-11 12:05:00,168.49,168.5,168.18,168.28,14278.0,168.49,168.5,168.18,168.28,14278.0
2019-02-11 12:10:00,168.28,168.28,168.06,168.23,19611.0,168.28,168.28,168.06,168.23,19611.0
2019-02-11 12:15:00,168.15,168.29,168.08,168.25,17194.0,168.15,168.29,168.08,168.25,17194.0
2019-02-11 12:20:00,168.15,168.26,168.02,168.17,18257.0,168.15,168.26,168.02,168.17,18257.0
2019-02-11 12:25:00,168.2,168.41,168.2,168.33,14663.0,168.2,168.41,168.2,168.33,14663.0
2019-02-11 12:30:00,168.32,168.55,168.2,168.53,5092.0,168.32,168.55,168.2,168.53,5092.0
2019-02-11 12:35:00,168.47,168.47,168.16,168.19,3748.0,168.47,168.47,168.16,168.19,3748.0
2019-02-11 12:40:00,168.1,168.22,168.08,168.16,4364.0,168.1,168.22,168.08,168.16,4364.0
2019-02-11 12:45:00,168.16,168.29,168.15,168.21,6440.0,168.16,168.29,168.15,168.21,6440.0
2019-02-11 12:50:00,168.23,168.24,168.03,168.19,6707.0,168.23,168.24,168.03,168.19,6707.0
2019-02-11 12:55:00,168.21,168.23,168.1,168.12,7710.0,168.21,168.23,168.1,168.12,7710.0
2019-02-11 13:00:00,168.05,168.27,168.0,168.17,20916.0,168.05,168.27,168.0,168.17,20916.0
2019-02-11 13:05:00,168.17,168.25,168.02,168.22,17363.0,168.17,168.25,168.02,168.22,17363.0
2019-02-11 13:10:00,168.22,168.22,167.75,167.76,29998.0,168.22,168.22,167.75,167.76,29998.0
2019-02-11 13:15:00,167.75,167.75,167.39,167.41,23806.0,167.75,167.75,167.39,167.41,23806.0
2019-02-11 13:20:00,167.41,167.52,167.4,167.41,11515.0,167.41,167.52,167.4,167.41,11515.0
2019-02-11 13:25:00,167.39,167.45,167.17,167.22,24159.0,167.39,167.45,167.17,167.22,24159.0
2019-02-11 13:30:00,167.26,167.61,167.26,167.49,16764.0,167.26,167.61,167.26,167.49,16764.0
2019-02-11 13:35:00,167.51,167.51,167.14,167.15,15753.0,167.51,167.51,167.14,167.15,15753.0
2019-02-11 13:40:00,167.17,167.18,167.05,167.12,13268.0,167.17,167.18,167.05,167.12,13268.0
2019-02-11 13:45:00,167.09,167.09,166.85,166.89,27171.0,167.09,167.09,166.85,166.89,27171.0
2019-02-11 13:50:00,166.9,167.01,166.8,166.94,18818.0,166.9,167.01,166.8,166.94,18818.0
2019-02-11 13:55:00,166.93,167.15,166.92,166.99,11078.0,166.93,167.15,166.92,166.99,11078.0
2019-02-11 14:00:00,166.99,167.02,166.85,167.0,12443.0,166.99,167.02,166.85,167.0,12443.0
2019-02-11 14:05:00,167.0,167.11,166.86,167.1,12244.0,167.0,167.11,166.86,167.1,12244.0
2019-02-11 14:10:00,167.04,167.15,167.01,167.04,13479.0,167.04,167.15,167.01,167.04,13479.0
2019-02-11 14:15:00,167.06,167.06,166.79,166.79,11773.0,167.06,167.06,166.79,166.79,11773.0
2019-02-11 14:20:00,166.82,166.99,166.76,166.88,8821.0,166.82,166.99,166.76,166.88,8821.0
2019-02-11 14:25:00,166.86,166.91,166.57,166.66,15394.0,166.86,166.91,166.57,166.66,15394.0
2019-02-11 14:30:00,166.66,166.88,166.64,166.88,29919.0,166.66,166.88,166.64,166.88,29919.0
2019-02-11 14:35:00,166.9,167.3,166.86,167.3,18752.0,166.9,167.3,166.86,167.3,18752.0
2019-02-11 14:40:00,167.31,167.42,167.28,167.35,5600.0,167.31,167.42,167.28,167.35,5600.0
2019-02-11 14:45:00,167.41,167.41,167.0,167.18,16374.0,167.41,167.41,167.0,167.18,16374.0
2019-02-11 14:50:00,167.16,167.63,167.16,167.52,9520.0,167.16,167.63,167.16,167.52,9520.0
2019-02-11 14:55:00,167.55,167.94,167.54,167.64,14820.0,167.55,167.94,167.54,167.64,14820.0
2019-02-11 15:00:00,167.69,167.92,167.69,167.82,7917.0,167.69,167.92,167.69,167.82,7917.0
2019-02-11 15:05:00,167.82,167.85,167.59,167.74,10723.0,167.82,167.85,167.59,167.74,10723.0
2019-02-11 15:10:00,167.73,167.83,167.7,167.79,5158.0,167.73,167.83,167.7,167.79,5158.0
2019-02-11 15:15:00,167.81,168.09,167.8,168.0,16049.0,167.81,168.09,167.8,168.0,16049.0
2019-02-11 15:20:00,167.97,168.26,167.97,168.07,17937.0,167.97,168.26,167.97,168.07,17937.0
2019-02-11 15:25:00,168.07,168.07,167.79,167.81,12114.0,168.07,168.07,167.79,167.81,12114.0
2019-02-11 15:30:00,167.82,167.87,167.58,167.64,14932.0,167.82,167.87,167.58,167.64,14932.0
2019-02-11 15:35:00,167.69,167.85,167.66,167.79,20536.0,167.69,167.85,167.66,167.79,20536.0
2019-02-11 15:40:00,167.81,167.81,167.75,167.78,21326.0,167.81,167.81,167.75,167.78,21326.0
2019-02-11 15:45:00,167.77,168.04,167.77,167.96,27938.0,167.77,168.04,167.77,167.96,27938.0
2019-02-11 15:50:00,167.98,168.2,167.89,168.17,56465.0,167.98,168.2,167.89,168.17,56465.0
2019-02-11 15:55:00,168.16,168.28,167.78,168.06,107616.0,168.16,168.28,167.78,168.06,107616.0
2019-02-12 09:30:00,169.04,170.1,169.01,169.68,120128.0,169.04,170.1,169.01,169.68,120128.0
2019-02-12 09:35:00,169.61,170.32,169.38,170.07,49732.0,169.61,170.32,169.38,170.07,49732.0
2019-02-12 09:40:00,170.05,170.6,170.0,170.32,41219.0,170.05,170.6,170.0,170.32,41219.0
2019-02-12 09:45:00,170.32,170.68,170.31,170.49,57511.0,170.32,170.68,170.31,170.49,57511.0
2019-02-12 09:50:00,170.46,171.08,170.44,170.9,53317.0,170.46,171.08,170.44,170.9,53317.0
2019-02-12 09:55:00,170.85,170.97,170.52,170.72,36101.0,170.85,170.97,170.52,170.72,36101.0
2019-02-12 10:00:00,170.71,170.97,170.48,170.59,29991.0,170.71,170.97,170.48,170.59,29991.0
2019-02-12 10:05:00,170.53,170.92,170.49,170.82,30202.0,170.53,170.92,170.49,170.82,30202.0
2019-02-12 10:10:00,170.8,170.86,170.56,170.62,28444.0,170.8,170.86,170.56,170.62,28444.0
2019-02-12 10:15:00,170.62,170.94,170.48,170.7,35022.0,170.62,170.94,170.48,170.7,35022.0
2019-02-12 10:20:00,170.72,170.91,170.69,170.81,27141.0,170.72,170.91,170.69,170.81,27141.0
2019-02-12 10:25:00,170.81,170.91,170.69,170.82,26719.0,170.81,170.91,170.69,170.82,26719.0
2019-02-12 10:30:00,170.81,171.11,170.65,171.07,37694.0,170.81,171.11,170.65,171.07,37694.0
2019-02-12 10:35:00,171.07,171.12,170.91,170.98,36200.0,171.07,171.12,170.91,170.98,36200.0
2019-02-12 10:40:00,170.99,171.04,170.8,170.9,25860.0,170.99,171.04,170.8,170.9,25860.0
2019-02-12 10:45:00,170.82,170.97,170.73,170.91,27636.0,170.82,170.97,170.73,170.91,27636.0
2019-02-12 10:50:00,170.88,171.11,170.84,171.06,20807.0,170.88,171.11,170.84,171.06,20807.0
2019-02-12 10:55:00,171.04,171.37,171.01,171.24,33020.0,171.04,171.37,171.01,171.24,33020.0
2019-02-12 11:00:00,171.27,171.46,171.06,171.12,21341.0,171.27,171.46,171.06,171.12,21341.0
2019-02-12 11:05:00,171.09,171.19,171.05,171.15,10519.0,171.09,171.19,171.05,171.15,10519.0
2019-02-12 11:10:00,171.17,171.54,171.04,171.4,30284.0,171.17,171.54,171.04,171.4,30284.0
2019-02-12 11:15:00,171.39,171.39,171.11,171.11,9985.0,171.39,171.39,171.11,171.11,9985.0
2019-02-12 11:20:00,171.13,171.13,170.73,170.76,26754.0,171.13,171.13,170.73,170.76,26754.0
2019-02-12 11:25:00,170.72,170.85,170.66,170.79,30623.0,170.72,170.85,170.66,170.79,30623.0
2019-02-12 11:30:00,170.79,170.85,170.6,170.68,40522.0,170.79,170.85,170.6,170.68,40522.0
2019-02-12 11:35:00,170.71,170.71,170.58,170.62,27045.0,170.71,170.71,170.58,170.62,27045.0
2019-02-12 11:40:00,170.58,170.6,170.52,170.55,17707.0,170.58,170.6,170.52,170.55,17707.0
2019-02-12 11:45:00,170.54,170.84,170.54,170.84,31271.0,170.54,170.84,170.54,170.84,31271.0
2019-02-12 11:50:00,170.84,171.05,170.76,170.98,24095.0,170.84,171.05,170.76,170.98,24095.0
2019-02-12 11:55:00,170.98,171.1,170.96,171.03,10889.0,170.98,171.1,170.96,171.03,10889.0
2019-02-12 12:00:00,171.04,171.2,170.9,170.96,18560.0,171.04,171.2,170.9,170.96,18560.0
2019-02-12 12:05:00,170.95,171.03,170.85,170.95,11703.0,170.95,171.03,170.85,170.95,11703.0
2019-02-12 12:10:00,170.94,171.04,170.86,170.87,17999.0,170.94,171.04,170.86,170.87,17999.0
2019-02-12 12:15:00,170.84,170.87,170.59,170.7,12599.0,170.84,170.87,170.59,170.7,12599.0
2019-02-12 12:20:00,170.72,170.94,170.72,170.91,18907.0,170.72,170.94,170.72,170.91,18907.0
2019-02-12 12:25:00,170.86,171.09,170.85,171.02,14481.0,170.86,171.09,170.85,171.02,14481.0
2019-02-12 12:30:00,171.03,171.07,170.94,171.0,7695.0,171.03,171.07,170.94,171.0,7695.0
2019-02-12 12:35:00,171.01,171.05,170.97,170.99,51770.0,171.01,171.05,170.97,170.99,51770.0
2019-02-12 12:40:00,170.98,171.03,170.86,170.92,18289.0,170.98,171.03,170.86,170.92,18289.0
2019-02-12 12:45:00,170.93,171.1,170.9,170.94,10443.0,170.93,171.1,170.9,170.94,10443.0
2019-02-12 12:50:00,170.97,171.04,170.81,170.91,7484.0,170.97,171.04,170.81,170.91,7484.0
2019-02-12 12:55:00,170.91,170.92,170.7,170.7,8071.0,170.91,170.92,170.7,170.7,8071.0
2019-02-12 13:00:00,170.68,170.68,170.48,170.51,13016.0,170.68,170.68,170.48,170.51,13016.0
2019-02-12 13:05:00,170.5,170.7,170.48,170.67,7984.0,170.5,170.7,170.48,170.67,7984.0
2019-02-12 13:10:00,170.67,170.72,170.47,170.47,6584.0,170.67,170.72,170.47,170.47,6584.0
2019-02-12 13:15:00,170.48,170.52,170.25,170.32,10689.0,170.48,170.52,170.25,170.32,10689.0
2019-02-12 13:20:00,170.3,170.3,169.98,170.03,20420.0,170.3,170.3,169.98,170.03,20420.0
2019-02-12 13:25:00,170.04,170.11,169.92,169.92,16342.0,170.04,170.11,169.92,169.92,16342.0
2019-02-12 13:30:00,169.96,170.35,169.95,170.34,19236.0,169.96,170.35,169.95,170.34,19236.0
2019-02-12 13:35:00,170.31,170.44,170.09,170.13,15503.0,170.31,170.44,170.09,170.13,15503.0
2019-02-12 13:40:00,170.13,170.15,170.05,170.06,6986.0,170.13,170.15,170.05,170.06,6986.0
2019-02-12 13:45:00,170.07,170.11,169.95,170.05,11631.0,170.07,170.11,169.95,170.05,11631.0
2019-02-12 13:50:00,170.13,170.24,170.08,170.21,6100.0,170.13,170.24,170.08,170.21,6100.0
2019-02-12 13:55:00,170.23,170.38,170.22,170.34,17983.0,170.23,170.38,170.22,170.34,17983.0
2019-02-12 14:00:00,170.36,170.45,170.32,170.38,6704.0,170.36,170.45,170.32,170.38,6704.0
2019-02-12 14:05:00,170.39,170.49,170.35,170.35,9024.0,170.39,170.49,170.35,170.35,9024.0
2019-02-12 14:10:00,170.35,170.52,170.31,170.52,4952.0,170.35,170.52,170.31,170.52,4952.0
2019-02-12 14:15:00,170.52,170.54,170.39,170.4,8867.0,170.52,170.54,170.39,170.4,8867.0
2019-02-12 14:20:00,170.4,170.59,170.4,170.59,7325.0,170.4,170.59,170.4,170.59,7325.0
2019-02-12 14:25:00,170.55,170.66,170.52,170.52,4669.0,170.55,170.66,170.52,170.52,4669.0
2019-02-12 14:30:00,170.54,170.54,170.4,170.47,13395.0,170.54,170.54,170.4,170.47,13395.0
2019-02-12 14:35:00,170.5,170.54,170.38,170.43,10289.0,170.5,170.54,170.38,170.43,10289.0
2019-02-12 14:40:00,170.47,170.47,170.34,170.46,8255.0,170.47,170.47,170.34,170.46,8255.0
2019-02-12 14:45:00,170.47,170.69,170.45,170.61,7156.0,170.47,170.69,170.45,170.61,7156.0
2019-02-12 14:50:00,170.63,170.74,170.6,170.63,5486.0,170.63,170.74,170.6,170.63,5486.0
2019-02-12 14:55:00,170.64,170.75,170.53,170.56,7933.0,170.64,170.75,170.53,170.56,7933.0
2019-02-12 15:00:00,170.61,170.7,170.58,170.69,6508.0,170.61,170.7,170.58,170.69,6508.0
2019-02-12 15:05:00,170.66,170.78,170.66,170.75,15350.0,170.66,170.78,170.66,170.75,15350.0
2019-02-12 15:10:00,170.73,170.78,170.62,170.7,10146.0,170.73,170.78,170.62,170.7,10146.0
2019-02-12 15:15:00,170.7,170.73,170.47,170.49,8267.0,170.7,170.73,170.47,170.49,8267.0
2019-02-12 15:20:00,170.48,170.67,170.48,170.65,8595.0,170.48,170.67,170.48,170.65,8595.0
2019-02-12 15:25:00,170.62,170.69,170.56,170.66,5987.0,170.62,170.69,170.56,170.66,5987.0
2019-02-12 15:30:00,170.7,170.77,170.64,170.7,17963.0,170.7,170.77,170.64,170.7,17963.0
2019-02-12 15:35:00,170.7,170.82,170.66,170.73,24202.0,170.7,170.82,170.66,170.73,24202.0
2019-02-12 15:40:00,170.75,170.88,170.66,170.71,26713.0,170.75,170.88,170.66,170.71,26713.0
2019-02-12 15:45:00,170.73,170.77,170.59,170.68,24937.0,170.73,170.77,170.59,170.68,24937.0
2019-02-12 15:50:00,170.66,170.69,170.47,170.54,32633.0,170.66,170.69,170.47,170.54,32633.0
2019-02-12 15:55:00,170.56,170.57,170.14,170.26,186303.0,170.56,170.57,170.14,170.26,186303.0
2019-02-13 09:30:00,172.98,172.98,171.71,172.16,127841.0,172.98,172.98,171.71,172.16,127841.0
2019-02-13 09:35:00,172.02,172.4,171.82,172.08,55349.0,172.02,172.4,171.82,172.08,55349.0
2019-02-13 09:40:00,172.06,172.85,172.0,172.6,40774.0,172.06,172.85,172.0,172.6,40774.0
2019-02-13 09:45:00,172.57,173.79,172.56,173.75,58679.0,172.57,173.79,172.56,173.75,58679.0
2019-02-13 09:50:00,173.8,174.29,173.78,173.94,61902.0,173.8,174.29,173.78,173.94,61902.0
2019-02-13 09:55:00,173.94,174.08,173.55,173.97,38990.0,173.94,174.08,173.55,173.97,38990.0
2019-02-13 10:00:00,174.02,174.44,173.88,174.11,39666.0,174.02,174.44,173.88,174.11,39666.0
2019-02-13 10:05:00,174.19,174.32,173.78,173.8,19786.0,174.19,174.32,173.78,173.8,19786.0
2019-02-13 10:10:00,173.84,174.2,173.71,173.82,38008.0,173.84,174.2,173.71,173.82,38008.0
2019-02-13 10:15:00,173.82,173.93,173.5,173.92,44391.0,173.82,173.93,173.5,173.92,44391.0
2019-02-13 10:20:00,173.93,174.25,173.9,174.09,27400.0,173.93,174.25,173.9,174.09,27400.0
2019-02-13 10:25:00,174.09,174.32,174.0,174.06,12933.0,174.09,174.32,174.0,174.06,12933.0
2019-02-13 10:30:00,174.11,174.19,173.91,174.19,13328.0,174.11,174.19,173.91,174.19,13328.0
2019-02-13 10:35:00,174.16,174.54,174.13,174.27,14710.0,174.16,174.54,174.13,174.27,14710.0
2019-02-13 10:40:00,174.28,174.47,174.11,174.11,11445.0,174.28,174.47,174.11,174.11,11445.0
2019-02-13 10:45:00,174.22,174.3,174.05,174.06,10526.0,174.22,174.3,174.05,174.06,10526.0
2019-02-13 10:50:00,174.07,174.35,173.76,174.27,29720.0,174.07,174.35,173.76,174.27,29720.0
2019-02-13 10:55:00,174.25,174.27,174.02,174.1,6873.0,174.25,174.27,174.02,174.1,6873.0
2019-02-13 11:00:00,174.11,174.48,174.1,174.42,12382.0,174.11,174.48,174.1,174.42,12382.0
2019-02-13 11:05:00,174.46,174.5,173.95,174.05,20454.0,174.46,174.5,173.95,174.05,20454.0
2019-02-13 11:10:00,174.08,174.22,173.96,174.0,14085.0,174.08,174.22,173.96,174.0,14085.0
2019-02-13 11:15:00,173.99,174.07,173.83,173.88,12905.0,173.99,174.07,173.83,173.88,12905.0
2019-02-13 11:20:00,173.88,173.92,173.73,173.91,22397.0,173.88,173.92,173.73,173.91,22397.0
2019-02-13 11:25:00,173.89,173.89,173.53,173.57,28013.0,173.89,173.89,173.53,173.57,28013.0
2019-02-13 11:30:00,173.54,173.61,173.15,173.53,46515.0,173.54,173.61,173.15,173.53,46515.0
2019-02-13 11:35:00,173.52,173.84,173.52,173.65,23565.0,173.52,173.84,173.52,173.65,23565.0
2019-02-13 11:40:00,173.66,174.11,173.58,174.08,18330.0,173.66,174.11,173.58,174.08,18330.0
2019-02-13 11:45:00,174.06,174.2,173.92,174.05,23760.0,174.06,174.2,173.92,174.05,23760.0
2019-02-13 11:50:00,174.03,174.39,173.87,174.25,19554.0,174.03,174.39,173.87,174.25,19554.0
2019-02-13 11:55:00,174.27,174.7,174.19,174.63,32061.0,174.27,174.7,174.19,174.63,32061.0
2019-02-13 12:00:00,174.62,174.96,174.45,174.9,45938.0,174.62,174.96,174.45,174.9,45938.0
2019-02-13 12:05:00,174.92,175.12,174.8,175.03,50322.0,174.92,175.12,174.8,175.03,50322.0
2019-02-13 12:10:00,174.96,175.24,174.95,175.24,20523.0,174.96,175.24,174.95,175.24,20523.0
2019-02-13 12:15:00,175.23,175.35,174.98,175.07,15953.0,175.23,175.35,174.98,175.07,15953.0
2019-02-13 12:20:00,175.0,175.14,174.95,175.07,19845.0,175.0,175.14,174.95,175.07,19845.0
2019-02-13 12:25:00,175.05,175.15,174.98,175.03,13934.0,175.05,175.15,174.98,175.03,13934.0
2019-02-13 12:30:00,175.02,175.1,174.95,175.02,8508.0,175.02,175.1,174.95,175.02,8508.0
2019-02-13 12:35:00,175.03,175.03,174.81,174.83,8259.0,175.03,175.03,174.81,174.83,8259.0
2019-02-13 12:40:00,174.84,174.92,174.8,174.84,6480.0,174.84,174.92,174.8,174.84,6480.0
2019-02-13 12:45:00,174.84,174.88,174.62,174.62,10287.0,174.84,174.88,174.62,174.62,10287.0
2019-02-13 12:50:00,174.6,174.66,174.51,174.59,11372.0,174.6,174.66,174.51,174.59,11372.0
2019-02-13 12:55:00,174.56,174.58,174.35,174.41,12088.0,174.56,174.58,174.35,174.41,12088.0
2019-02-13 13:00:00,174.4,174.59,174.35,174.54,8452.0,174.4,174.59,174.35,174.54,8452.0
2019-02-13 13:05:00,174.51,174.79,174.51,174.59,13251.0,174.51,174.79,174.51,174.59,13251.0
2019-02-13 13:10:00,174.59,174.77,174.45,174.45,42572.0,174.59,174.77,174.45,174.45,42572.0
2019-02-13 13:15:00,174.42,174.43,174.0,174.2,19733.0,174.42,174.43,174.0,174.2,19733.0
2019-02-13 13:20:00,174.2,174.4,174.15,174.4,8256.0,174.2,174.4,174.15,174.4,8256.0
2019-02-13 13:25:00,174.41,174.53,174.3,174.37,6535.0,174.41,174.53,174.3,174.37,6535.0
2019-02-13 13:30:00,174.34,174.4,174.26,174.3,11383.0,174.34,174.4,174.26,174.3,11383.0
2019-02-13 13:35:00,174.31,174.44,174.3,174.41,9839.0,174.31,174.44,174.3,174.41,9839.0
2019-02-13 13:40:00,174.41,174.68,174.39,174.65,10902.0,174.41,174.68,174.39,174.65,10902.0
2019-02-13 13:45:00,174.59,174.77,174.46,174.7,9598.0,174.59,174.77,174.46,174.7,9598.0
2019-02-13 13:50:00,174.66,174.66,174.51,174.53,7211.0,174.66,174.66,174.51,174.53,7211.0
2019-02-13 13:55:00,174.46,174.59,174.46,174.51,8009.0,174.46,174.59,174.46,174.51,8009.0
2019-02-13 14:00:00,174.51,174.57,174.47,174.56,7326.0,174.51,174.57,174.47,174.56,7326.0
2019-02-13 14:05:00,174.54,174.54,174.19,174.2,22942.0,174.54,174.54,174.19,174.2,22942.0
2019-02-13 14:10:00,174.2,174.35,174.18,174.23,9194.0,174.2,174.35,174.18,174.23,9194.0
2019-02-13 14:15:00,174.22,174.34,174.18,174.23,11600.0,174.22,174.34,174.18,174.23,11600.0
2019-02-13 14:20:00,174.23,174.45,174.23,174.36,8030.0,174.23,174.45,174.23,174.36,8030.0
2019-02-13 14:25:00,174.33,174.54,174.29,174.42,9524.0,174.33,174.54,174.29,174.42,9524.0
2019-02-13 14:30:00,174.37,174.41,174.25,174.33,7247.0,174.37,174.41,174.25,174.33,7247.0
2019-02-13 14:35:00,174.34,174.4,174.05,174.09,12317.0,174.34,174.4,174.05,174.09,12317.0
2019-02-13 14:40:00,174.06,174.18,174.0,174.1,14618.0,174.06,174.18,174.0,174.1,14618.0
2019-02-13 14:45:00,174.11,174.23,174.08,174.17,13746.0,174.11,174.23,174.08,174.17,13746.0
2019-02-13 14:50:00,174.18,174.23,174.12,174.12,12609.0,174.18,174.23,174.12,174.12,12609.0
2019-02-13 14:55:00,174.09,174.28,174.05,174.15,10147.0,174.09,174.28,174.05,174.15,10147.0
2019-02-13 15:00:00,174.16,174.22,174.12,174.15,18750.0,174.16,174.22,174.12,174.15,18750.0
2019-02-13 15:05:00,174.13,174.14,173.92,173.95,19450.0,174.13,174.14,173.92,173.95,19450.0
2019-02-13 15:10:00,173.96,174.28,173.96,174.22,21162.0,173.96,174.28,173.96,174.22,21162.0
2019-02-13 15:15:00,174.21,174.28,174.06,174.09,14588.0,174.21,174.28,174.06,174.09,14588.0
2019-02-13 15:20:00,174.1,174.15,174.07,174.11,12285.0,174.1,174.15,174.07,174.11,12285.0
2019-02-13 15:25:00,174.09,174.22,174.02,174.13,22831.0,174.09,174.22,174.02,174.13,22831.0
2019-02-13 15:30:00,174.17,174.17,173.95,174.02,29913.0,174.17,174.17,173.95,174.02,29913.0
2019-02-13 15:35:00,174.01,174.12,173.94,173.98,27485.0,174.01,174.12,173.94,173.98,27485.0
2019-02-13 15:40:00,173.98,174.0,173.71,173.78,36037.0,173.98,174.0,173.71,173.78,36037.0
2019-02-13 15:45:00,173.78,173.81,173.55,173.79,54005.0,173.78,173.81,173.55,173.79,54005.0
2019-02-13 15:50:00,173.8,173.85,173.68,173.8,64900.0,173.8,173.85,173.68,173.8,64900.0
2019-02-13 15:55:00,173.82,174.02,173.67,173.82,103465.0,173.82,174.02,173.67,173.82,103465.0
2019-02-14 09:30:00,173.5,173.83,172.5,173.7,61709.0,173.5,173.83,172.5,173.7,61709.0
2019-02-14 09:35:00,173.7,173.7,172.68,172.79,32193.0,173.7,173.7,172.68,172.79,32193.0
2019-02-14 09:40:00,172.94,173.13,172.7,172.86,24250.0,172.94,173.13,172.7,172.86,24250.0
2019-02-14 09:45:00,172.86,172.93,172.09,172.16,16741.0,172.86,172.93,172.09,172.16,16741.0
2019-02-14 09:50:00,172.11,172.44,171.6,171.69,38972.0,172.11,172.44,171.6,171.69,38972.0
2019-02-14 09:55:00,171.6,172.31,171.6,172.05,36902.0,171.6,172.31,171.6,172.05,36902.0
2019-02-14 10:00:00,172.04,172.44,171.89,172.42,29318.0,172.04,172.44,171.89,172.42,29318.0
2019-02-14 10:05:00,172.43,173.2,172.31,172.32,40632.0,172.43,173.2,172.31,172.32,40632.0
2019-02-14 10:10:00,172.38,172.47,172.0,172.12,15577.0,172.38,172.47,172.0,172.12,15577.0
2019-02-14 10:15:00,172.11,172.48,172.0,172.43,19790.0,172.11,172.48,172.0,172.43,19790.0
2019-02-14 10:20:00,172.47,172.87,172.39,172.63,16417.0,172.47,172.87,172.39,172.63,16417.0
2019-02-14 10:25:00,172.62,172.86,172.51,172.55,7862.0,172.62,172.86,172.51,172.55,7862.0
2019-02-14 10:30:00,172.6,172.74,172.4,172.74,10119.0,172.6,172.74,172.4,172.74,10119.0
2019-02-14 10:35:00,172.78,172.85,171.55,171.62,66821.0,172.78,172.85,171.55,171.62,66821.0
2019-02-14 10:40:00,171.72,172.28,171.66,171.9,16241.0,171.72,172.28,171.66,171.9,16241.0
2019-02-14 10:45:00,171.95,172.75,171.95,172.75,17101.0,171.95,172.75,171.95,172.75,17101.0
2019-02-14 10:50:00,172.85,173.0,172.69,172.93,16563.0,172.85,173.0,172.69,172.93,16563.0
2019-02-14 10:55:00,172.68,173.08,172.5,172.93,10301.0,172.68,173.08,172.5,172.93,10301.0
2019-02-14 11:00:00,172.97,173.04,172.43,172.43,13011.0,172.97,173.04,172.43,172.43,13011.0
2019-02-14 11:05:00,172.49,172.5,172.19,172.39,7341.0,172.49,172.5,172.19,172.39,7341.0
2019-02-14 11:10:00,172.43,172.49,172.2,172.36,6750.0,172.43,172.49,172.2,172.36,6750.0
2019-02-14 11:15:00,172.43,172.7,172.42,172.58,10569.0,172.43,172.7,172.42,172.58,10569.0
2019-02-14 11:20:00,172.52,172.56,172.36,172.36,3695.0,172.52,172.56,172.36,172.36,3695.0
2019-02-14 11:25:00,172.25,172.5,172.22,172.36,9850.0,172.25,172.5,172.22,172.36,9850.0
2019-02-14 11:30:00,172.44,172.45,171.9,171.97,8728.0,172.44,172.45,171.9,171.97,8728.0
2019-02-14 11:35:00,171.96,172.29,171.96,172.23,7094.0,171.96,172.29,171.96,172.23,7094.0
2019-02-14 11:40:00,172.22,172.43,172.22,172.28,7290.0,172.22,172.43,172.22,172.28,7290.0
2019-02-14 11:45:00,172.28,172.4,172.22,172.22,7524.0,172.28,172.4,172.22,172.22,7524.0
2019-02-14 11:50:00,172.21,172.3,172.15,172.28,4739.0,172.21,172.3,172.15,172.28,4739.0
2019-02-14 11:55:00,172.21,172.22,172.08,172.16,3809.0,172.21,172.22,172.08,172.16,3809.0
2019-02-14 12:00:00,172.1,172.44,172.06,172.39,6804.0,172.1,172.44,172.06,172.39,6804.0
2019-02-14 12:05:00,172.39,172.5,172.16,172.29,44137.0,172.39,172.5,172.16,172.29,44137.0
2019-02-14 12:10:00,172.35,172.44,172.3,172.42,5962.0,172.35,172.44,172.3,172.42,5962.0
2019-02-14 12:15:00,172.46,172.75,172.32,172.71,7316.0,172.46,172.75,172.32,172.71,7316.0
2019-02-14 12:20:00,172.78,172.96,172.72,172.77,4488.0,172.78,172.96,172.72,172.77,4488.0
2019-02-14 12:25:00,172.86,172.9,172.68,172.76,4487.0,172.86,172.9,172.68,172.76,4487.0
2019-02-14 12:30:00,172.8,172.81,172.57,172.64,3135.0,172.8,172.81,172.57,172.64,3135.0
2019-02-14 12:35:00,172.55,172.83,172.55,172.76,4960.0,172.55,172.83,172.55,172.76,4960.0
2019-02-14 12:40:00,172.72,172.84,172.69,172.75,7334.0,172.72,172.84,172.69,172.75,7334.0
2019-02-14 12:45:00,172.73,172.85,172.69,172.81,6392.0,172.73,172.85,172.69,172.81,6392.0
2019-02-14 12:50:00,172.81,173.09,172.8,172.92,21603.0,172.81,173.09,172.8,172.92,21603.0
2019-02-14 12:55:00,172.98,173.03,172.92,172.94,4535.0,172.98,173.03,172.92,172.94,4535.0
2019-02-14 13:00:00,172.97,173.06,172.89,172.95,8274.0,172.97,173.06,172.89,172.95,8274.0
2019-02-14 13:05:00,172.96,172.96,172.78,172.87,7458.0,172.96,172.96,172.78,172.87,7458.0
2019-02-14 13:10:00,172.83,172.83,172.64,172.69,5715.0,172.83,172.83,172.64,172.69,5715.0
2019-02-14 13:15:00,172.66,172.71,172.61,172.7,4022.0,172.66,172.71,172.61,172.7,4022.0
2019-02-14 13:20:00,172.7,172.76,172.45,172.5,4217.0,172.7,172.76,172.45,172.5,4217.0
2019-02-14 13:25:00,172.43,172.44,172.2,172.33,5562.0,172.43,172.44,172.2,172.33,5562.0
2019-02-14 13:30:00,172.41,172.42,172.37,172.41,1281.0,172.41,172.42,172.37,172.41,1281.0
2019-02-14 13:35:00,172.44,172.47,172.29,172.29,4250.0,172.44,172.47,172.29,172.29,4250.0
2019-02-14 13:40:00,172.35,172.48,172.29,172.48,5469.0,172.35,172.48,172.29,172.48,5469.0
2019-02-14 13:45:00,172.53,172.75,172.38,172.67,17136.0,172.53,172.75,172.38,172.67,17136.0
2019-02-14 13:50:00,172.72,172.76,172.57,172.58,6028.0,172.72,172.76,172.57,172.58,6028.0
2019-02-14 13:55:00,172.61,172.83,172.61,172.8,4686.0,172.61,172.83,172.61,172.8,4686.0
2019-02-14 14:00:00,172.83,172.89,172.72,172.76,5899.0,172.83,172.89,172.72,172.76,5899.0
2019-02-14 14:05:00,172.75,173.04,172.75,172.99,4156.0,172.75,173.04,172.75,172.99,4156.0
2019-02-14 14:10:00,173.03,173.23,172.99,173.0,9600.0,173.03,173.23,172.99,173.0,9600.0
2019-02-14 14:15:00,172.98,173.06,172.92,173.0,7201.0,172.98,173.06,172.92,173.0,7201.0
2019-02-14 14:20:00,172.89,173.03,172.87,173.03,4238.0,172.89,173.03,172.87,173.03,4238.0
2019-02-14 14:25:00,172.97,173.16,172.92,172.95,5769.0,172.97,173.16,172.92,172.95,5769.0
2019-02-14 14:30:00,172.95,172.99,172.87,172.87,3689.0,172.95,172.99,172.87,172.87,3689.0
2019-02-14 14:35:00,172.92,172.98,172.78,172.98,5083.0,172.92,172.98,172.78,172.98,5083.0
2019-02-14 14:40:00,172.99,173.09,172.95,173.03,3600.0,172.99,173.09,172.95,173.03,3600.0
2019-02-14 14:45:00,173.08,173.29,173.08,173.25,9602.0,173.08,173.29,173.08,173.25,9602.0
2019-02-14 14:50:00,173.2,173.33,173.12,173.33,10808.0,173.2,173.33,173.12,173.33,10808.0
2019-02-14 14:55:00,173.32,173.52,173.23,173.51,23131.0,173.32,173.52,173.23,173.51,23131.0
2019-02-14 15:00:00,173.55,173.57,173.32,173.32,8310.0,173.55,173.57,173.32,173.32,8310.0
2019-02-14 15:05:00,173.31,173.9,173.26,173.33,21952.0,173.31,173.9,173.26,173.33,21952.0
2019-02-14 15:10:00,173.41,173.77,173.34,173.65,48569.0,173.41,173.77,173.34,173.65,48569.0
2019-02-14 15:15:00,173.61,173.7,173.54,173.65,6262.0,173.61,173.7,173.54,173.65,6262.0
2019-02-14 15:20:00,173.63,173.99,173.63,173.91,22945.0,173.63,173.99,173.63,173.91,22945.0
2019-02-14 15:25:00,173.94,174.24,173.91,174.08,26795.0,173.94,174.24,173.91,174.08,26795.0
2019-02-14 15:30:00,174.13,174.5,174.13,174.27,25374.0,174.13,174.5,174.13,174.27,25374.0
2019-02-14 15:35:00,174.28,174.63,174.2,174.31,110717.0,174.28,174.63,174.2,174.31,110717.0
2019-02-14 15:40:00,174.27,174.27,173.75,174.09,45548.0,174.27,174.27,173.75,174.09,45548.0
2019-02-14 15:45:00,174.09,174.45,174.08,174.4,54396.0,174.09,174.45,174.08,174.4,54396.0
2019-02-14 15:50:00,174.38,174.93,174.36,174.93,87776.0,174.38,174.93,174.36,174.93,87776.0
2019-02-14 15:55:00,174.94,174.96,174.01,174.01,147230.0,174.94,174.96,174.01,174.01,147230.0
2019-02-15 09:30:00,175.5,175.63,173.3,174.2,162004.0,175.5,175.63,173.3,174.2,162004.0
2019-02-15 09:35:00,173.96,174.49,173.62,174.22,55554.0,173.96,174.49,173.62,174.22,55554.0
2019-02-15 09:40:00,174.28,174.77,174.1,174.31,49583.0,174.28,174.77,174.1,174.31,49583.0
2019-02-15 09:45:00,174.38,174.55,173.58,173.58,36513.0,174.38,174.55,173.58,173.58,36513.0
2019-02-15 09:50:00,173.51,173.55,173.2,173.4,29569.0,173.51,173.55,173.2,173.4,29569.0
2019-02-15 09:55:00,173.39,173.77,173.2,173.25,18213.0,173.39,173.77,173.2,173.25,18213.0
2019-02-15 10:00:00,173.31,173.4,172.96,173.21,23886.0,173.31,173.4,172.96,173.21,23886.0
2019-02-15 10:05:00,173.22,173.3,172.32,172.38,41198.0,173.22,173.3,172.32,172.38,41198.0
2019-02-15 10:10:00,172.3,172.48,171.94,172.35,33837.0,172.3,172.48,171.94,172.35,33837.0
2019-02-15 10:15:00,172.28,172.47,172.18,172.39,21236.0,172.28,172.47,172.18,172.39,21236.0
2019-02-15 10:20:00,172.41,172.53,172.25,172.48,25204.0,172.41,172.53,172.25,172.48,25204.0
2019-02-15 10:25:00,172.36,172.53,172.21,172.41,14454.0,172.36,172.53,172.21,172.41,14454.0
2019-02-15 10:30:00,172.42,172.92,172.38,172.83,37836.0,172.42,172.92,172.38,172.83,37836.0
2019-02-15 10:35:00,172.86,173.09,172.52,172.64,17806.0,172.86,173.09,172.52,172.64,17806.0
2019-02-15 10:40:00,172.59,173.04,172.52,172.58,20443.0,172.59,173.04,172.52,172.58,20443.0
2019-02-15 10:45:00,172.68,172.79,172.45,172.46,11761.0,172.68,172.79,172.45,172.46,11761.0
2019-02-15 10:50:00,172.46,172.47,171.92,171.92,34751.0,172.46,172.47,171.92,171.92,34751.0
2019-02-15 10:55:00,171.98,172.45,171.94,172.11,33316.0,171.98,172.45,171.94,172.11,33316.0
2019-02-15 11:00:00,172.19,172.66,172.19,172.47,29102.0,172.19,172.66,172.19,172.47,29102.0
2019-02-15 11:05:00,172.47,172.53,172.09,172.27,29475.0,172.47,172.53,172.09,172.27,29475.0
2019-02-15 11:10:00,172.14,172.14,171.68,171.74,18384.0,172.14,172.14,171.68,171.74,18384.0
2019-02-15 11:15:00,171.76,171.96,171.53,171.73,23612.0,171.76,171.96,171.53,171.73,23612.0
2019-02-15 11:20:00,171.7,171.81,171.51,171.66,21922.0,171.7,171.81,171.51,171.66,21922.0
2019-02-15 11:25:00,171.65,171.66,171.31,171.4,28753.0,171.65,171.66,171.31,171.4,28753.0
2019-02-15 11:30:00,171.28,171.54,171.12,171.32,26620.0,171.28,171.54,171.12,171.32,26620.0
2019-02-15 11:35:00,171.31,171.31,170.83,170.89,26832.0,171.31,171.31,170.83,170.89,26832.0
2019-02-15 11:40:00,170.88,171.12,170.82,170.87,16068.0,170.88,171.12,170.82,170.87,16068.0
2019-02-15 11:45:00,170.87,170.93,170.46,170.51,52079.0,170.87,170.93,170.46,170.51,52079.0
2019-02-15 11:50:00,170.5,170.75,170.25,170.68,95055.0,170.5,170.75,170.25,170.68,95055.0
2019-02-15 11:55:00,170.67,170.67,169.9,169.93,27454.0,170.67,170.67,169.9,169.93,27454.0
2019-02-15 12:00:00,169.92,170.05,169.75,169.91,31684.0,169.92,170.05,169.75,169.91,31684.0
2019-02-15 12:05:00,169.92,169.97,169.44,169.45,27465.0,169.92,169.97,169.44,169.45,27465.0
2019-02-15 12:10:00,169.42,169.62,169.39,169.6,24575.0,169.42,169.62,169.39,169.6,24575.0
2019-02-15 12:15:00,169.63,169.63,169.26,169.35,27981.0,169.63,169.63,169.26,169.35,27981.0
2019-02-15 12:20:00,169.35,169.47,169.22,169.44,42008.0,169.35,169.47,169.22,169.44,42008.0
2019-02-15 12:25:00,169.42,169.55,169.24,169.52,40989.0,169.42,169.55,169.24,169.52,40989.0
2019-02-15 12:30:00,169.51,169.58,169.27,169.48,34863.0,169.51,169.58,169.27,169.48,34863.0
2019-02-15 12:35:00,169.48,169.7,169.44,169.61,20901.0,169.48,169.7,169.44,169.61,20901.0
2019-02-15 12:40:00,169.6,169.77,169.5,169.77,39744.0,169.6,169.77,169.5,169.77,39744.0
2019-02-15 12:45:00,169.75,169.89,169.61,169.8,40754.0,169.75,169.89,169.61,169.8,40754.0
2019-02-15 12:50:00,169.79,169.79,169.13,169.16,70807.0,169.79,169.79,169.13,169.16,70807.0
2019-02-15 12:55:00,169.16,169.45,169.13,169.25,39611.0,169.16,169.45,169.13,169.25,39611.0
2019-02-15 13:00:00,169.23,169.57,169.0,169.36,54357.0,169.23,169.57,169.0,169.36,54357.0
2019-02-15 13:05:00,169.36,169.4,169.06,169.09,15316.0,169.36,169.4,169.06,169.09,15316.0
2019-02-15 13:10:00,169.08,169.22,169.04,169.2,14976.0,169.08,169.22,169.04,169.2,14976.0
2019-02-15 13:15:00,169.24,169.27,169.03,169.12,47308.0,169.24,169.27,169.03,169.12,47308.0
2019-02-15 13:20:00,169.13,169.8,169.13,169.8,50676.0,169.13,169.8,169.13,169.8,50676.0
2019-02-15 13:25:00,169.8,169.8,169.25,169.48,19585.0,169.8,169.8,169.25,169.48,19585.0
2019-02-15 13:30:00,169.5,169.74,169.43,169.74,36208.0,169.5,169.74,169.43,169.74,36208.0
2019-02-15 13:35:00,169.73,169.73,169.27,169.27,39665.0,169.73,169.73,169.27,169.27,39665.0
2019-02-15 13:40:00,169.31,169.38,169.21,169.3,23567.0,169.31,169.38,169.21,169.3,23567.0
2019-02-15 13:45:00,169.33,169.33,169.15,169.29,16960.0,169.33,169.33,169.15,169.29,16960.0
2019-02-15 13:50:00,169.26,169.55,169.22,169.55,15900.0,169.26,169.55,169.22,169.55,15900.0
2019-02-15 13:55:00,169.53,169.83,169.51,169.81,16882.0,169.53,169.83,169.51,169.81,16882.0
2019-02-15 14:00:00,169.83,169.84,169.6,169.65,11860.0,169.83,169.84,169.6,169.65,11860.0
2019-02-15 14:05:00,169.66,169.88,169.65,169.83,21494.0,169.66,169.88,169.65,169.83,21494.0
2019-02-15 14:10:00,169.88,169.88,169.55,169.57,19646.0,169.88,169.88,169.55,169.57,19646.0
2019-02-15 14:15:00,169.58,169.69,169.53,169.61,23898.0,169.58,169.69,169.53,169.61,23898.0
2019-02-15 14:20:00,169.59,169.6,169.49,169.59,16558.0,169.59,169.6,169.49,169.59,16558.0
2019-02-15 14:25:00,169.6,169.66,169.56,169.66,14186.0,169.6,169.66,169.56,169.66,14186.0
2019-02-15 14:30:00,169.65,169.76,169.6,169.76,12171.0,169.65,169.76,169.6,169.76,12171.0
2019-02-15 14:35:00,169.78,170.04,169.74,170.04,15719.0,169.78,170.04,169.74,170.04,15719.0
2019-02-15 14:40:00,170.05,170.2,170.01,170.2,14718.0,170.05,170.2,170.01,170.2,14718.0
2019-02-15 14:45:00,170.18,170.31,170.04,170.18,17264.0,170.18,170.31,170.04,170.18,17264.0
2019-02-15 14:50:00,170.21,170.22,170.0,170.09,11198.0,170.21,170.22,170.0,170.09,11198.0
2019-02-15 14:55:00,170.1,170.3,170.1,170.28,17124.0,170.1,170.3,170.1,170.28,17124.0
2019-02-15 15:00:00,170.28,170.3,170.1,170.26,17021.0,170.28,170.3,170.1,170.26,17021.0
2019-02-15 15:05:00,170.27,170.31,170.15,170.16,22471.0,170.27,170.31,170.15,170.16,22471.0
2019-02-15 15:10:00,170.17,170.19,170.06,170.11,17684.0,170.17,170.19,170.06,170.11,17684.0
2019-02-15 15:15:00,170.1,170.14,170.03,170.09,18877.0,170.1,170.14,170.03,170.09,18877.0
2019-02-15 15:20:00,170.08,170.1,170.0,170.07,35285.0,170.08,170.1,170.0,170.07,35285.0
2019-02-15 15:25:00,170.06,170.23,170.05,170.19,24806.0,170.06,170.23,170.05,170.19,24806.0
2019-02-15 15:30:00,170.19,170.28,170.19,170.22,30099.0,170.19,170.28,170.19,170.22,30099.0
2019-02-15 15:35:00,170.21,170.31,170.2,170.23,37028.0,170.21,170.31,170.2,170.23,37028.0
2019-02-15 15:40:00,170.21,170.38,170.16,170.35,51308.0,170.21,170.38,170.16,170.35,51308.0
2019-02-15 15:45:00,170.38,170.46,170.23,170.23,47964.0,170.38,170.46,170.23,170.23,47964.0
2019-02-15 15:50:00,170.25,170.27,169.92,169.97,80711.0,170.25,170.27,169.92,169.97,80711.0
2019-02-15 15:55:00,169.97,170.11,169.95,170.06,144564.0,169.97,170.11,169.95,170.06,144564.0
2019-02-19 09:30:00,169.53,171.28,169.2,170.86,324903.0,169.53,171.28,169.2,170.86,324903.0
2019-02-19 09:35:00,170.86,171.5,170.53,170.57,82704.0,170.86,171.5,170.53,170.57,82704.0
2019-02-19 09:40:00,170.68,170.7,170.05,170.42,70423.0,170.68,170.7,170.05,170.42,70423.0
2019-02-19 09:45:00,170.42,170.73,169.93,170.42,58063.0,170.42,170.73,169.93,170.42,58063.0
2019-02-19 09:50:00,170.43,170.86,170.09,170.85,34593.0,170.43,170.86,170.09,170.85,34593.0
2019-02-19 09:55:00,170.83,171.42,170.79,171.1,45988.0,170.83,171.42,170.79,171.1,45988.0
2019-02-19 10:00:00,171.07,171.23,170.84,171.06,27411.0,171.07,171.23,170.84,171.06,27411.0
2019-02-19 10:05:00,171.02,171.45,170.94,171.1,43726.0,171.02,171.45,170.94,171.1,43726.0
2019-02-19 10:10:00,171.11,171.94,171.1,171.79,28293.0,171.11,171.94,171.1,171.79,28293.0
2019-02-19 10:15:00,171.8,172.09,171.58,171.65,43418.0,171.8,172.09,171.58,171.65,43418.0
2019-02-19 10:20:00,171.7,171.7,171.18,171.28,28926.0,171.7,171.7,171.18,171.28,28926.0
2019-02-19 10:25:00,171.26,171.46,171.21,171.46,14497.0,171.26,171.46,171.21,171.46,14497.0
2019-02-19 10:30:00,171.4,171.76,171.3,171.72,16534.0,171.4,171.76,171.3,171.72,16534.0
2019-02-19 10:35:00,171.72,171.9,171.32,171.32,22116.0,171.72,171.9,171.32,171.32,22116.0
2019-02-19 10:40:00,171.29,171.42,171.21,171.26,12726.0,171.29,171.42,171.21,171.26,12726.0
2019-02-19 10:45:00,171.28,171.49,171.05,171.37,18801.0,171.28,171.49,171.05,171.37,18801.0
2019-02-19 10:50:00,171.34,171.54,171.29,171.29,13132.0,171.34,171.54,171.29,171.29,13132.0
2019-02-19 10:55:00,171.32,171.6,171.29,171.52,14470.0,171.32,171.6,171.29,171.52,14470.0
2019-02-19 11:00:00,171.56,171.85,171.54,171.85,25234.0,171.56,171.85,171.54,171.85,25234.0
2019-02-19 11:05:00,171.83,171.9,171.38,171.61,40534.0,171.83,171.9,171.38,171.61,40534.0
2019-02-19 11:10:00,171.5,171.55,171.23,171.55,31921.0,171.5,171.55,171.23,171.55,31921.0
2019-02-19 11:15:00,171.51,171.56,171.33,171.4,10093.0,171.51,171.56,171.33,171.4,10093.0
2019-02-19 11:20:00,171.33,171.65,171.25,171.55,13238.0,171.33,171.65,171.25,171.55,13238.0
2019-02-19 11:25:00,171.56,171.69,171.13,171.16,20566.0,171.56,171.69,171.13,171.16,20566.0
2019-02-19 11:30:00,171.13,171.33,171.13,171.26,14679.0,171.13,171.33,171.13,171.26,14679.0
2019-02-19 11:35:00,171.27,171.71,171.27,171.5,14664.0,171.27,171.71,171.27,171.5,14664.0
2019-02-19 11:40:00,171.48,171.62,171.39,171.47,16701.0,171.48,171.62,171.39,171.47,16701.0
2019-02-19 11:45:00,171.5,171.74,171.5,171.62,11985.0,171.5,171.74,171.5,171.62,11985.0
2019-02-19 11:50:00,171.6,171.81,171.5,171.81,30988.0,171.6,171.81,171.5,171.81,30988.0
2019-02-19 11:55:00,171.78,171.91,171.67,171.91,9521.0,171.78,171.91,171.67,171.91,9521.0
2019-02-19 12:00:00,171.88,171.88,171.32,171.44,22449.0,171.88,171.88,171.32,171.44,22449.0
2019-02-19 12:05:00,171.46,171.49,171.18,171.31,14662.0,171.46,171.49,171.18,171.31,14662.0
2019-02-19 12:10:00,171.31,171.31,171.06,171.23,16034.0,171.31,171.31,171.06,171.23,16034.0
2019-02-19 12:15:00,171.25,171.55,171.23,171.46,11221.0,171.25,171.55,171.23,171.46,11221.0
2019-02-19 12:20:00,171.55,171.56,171.42,171.46,5713.0,171.55,171.56,171.42,171.46,5713.0
2019-02-19 12:25:00,171.46,171.8,171.43,171.79,12431.0,171.46,171.8,171.43,171.79,12431.0
2019-02-19 12:30:00,171.79,171.87,171.51,171.65,17884.0,171.79,171.87,171.51,171.65,17884.0
2019-02-19 12:35:00,171.66,171.98,171.62,171.92,15508.0,171.66,171.98,171.62,171.92,15508.0
2019-02-19 12:40:00,171.91,172.26,171.88,172.13,20551.0,171.91,172.26,171.88,172.13,20551.0
2019-02-19 12:45:00,172.1,172.34,172.09,172.22,29171.0,172.1,172.34,172.09,172.22,29171.0
2019-02-19 12:50:00,172.14,172.16,171.97,172.13,11550.0,172.14,172.16,171.97,172.13,11550.0
2019-02-19 12:55:00,172.12,172.44,172.07,172.28,15290.0,172.12,172.44,172.07,172.28,15290.0
2019-02-19 13:00:00,172.3,172.35,172.15,172.18,14738.0,172.3,172.35,172.15,172.18,14738.0
2019-02-19 13:05:00,172.17,172.22,172.03,172.16,24367.0,172.17,172.22,172.03,172.16,24367.0
2019-02-19 13:10:00,172.11,172.32,172.0,172.01,39337.0,172.11,172.32,172.0,172.01,39337.0
2019-02-19 13:15:00,172.01,172.08,171.88,171.97,16256.0,172.01,172.08,171.88,171.97,16256.0
2019-02-19 13:20:00,171.97,172.16,171.88,172.11,22155.0,171.97,172.16,171.88,172.11,22155.0
2019-02-19 13:25:00,172.15,172.17,172.02,172.03,15960.0,172.15,172.17,172.02,172.03,15960.0
2019-02-19 13:30:00,172.02,172.03,171.89,171.98,10105.0,172.02,172.03,171.89,171.98,10105.0
2019-02-19 13:35:00,172.01,172.12,171.91,172.02,16437.0,172.01,172.12,171.91,172.02,16437.0
2019-02-19 13:40:00,172.06,172.06,171.85,171.87,26904.0,172.06,172.06,171.85,171.87,26904.0
2019-02-19 13:45:00,171.89,172.07,171.85,172.04,23329.0,171.89,172.07,171.85,172.04,23329.0
2019-02-19 13:50:00,172.06,172.22,172.05,172.05,9560.0,172.06,172.22,172.05,172.05,9560.0
2019-02-19 13:55:00,172.04,172.35,171.95,172.31,15793.0,172.04,172.35,171.95,172.31,15793.0
2019-02-19 14:00:00,172.32,172.42,172.28,172.29,10012.0,172.32,172.42,172.28,172.29,10012.0
2019-02-19 14:05:00,172.27,172.36,172.25,172.3,9862.0,172.27,172.36,172.25,172.3,9862.0
2019-02-19 14:10:00,172.32,172.32,172.19,172.26,15297.0,172.32,172.32,172.19,172.26,15297.0
2019-02-19 14:15:00,172.25,172.33,172.24,172.25,14683.0,172.25,172.33,172.24,172.25,14683.0
2019-02-19 14:20:00,172.2,172.47,172.16,172.37,28585.0,172.2,172.47,172.16,172.37,28585.0
2019-02-19 14:25:00,172.34,172.61,172.32,172.39,21521.0,172.34,172.61,172.32,172.39,21521.0
2019-02-19 14:30:00,172.39,172.44,172.3,172.37,19076.0,172.39,172.44,172.3,172.37,19076.0
2019-02-19 14:35:00,172.37,172.62,172.37,172.57,20626.0,172.37,172.62,172.37,172.57,20626.0
2019-02-19 14:40:00,172.59,172.85,172.58,172.75,42667.0,172.59,172.85,172.58,172.75,42667.0
2019-02-19 14:45:00,172.75,172.97,172.72,172.95,19913.0,172.75,172.97,172.72,172.95,19913.0
2019-02-19 14:50:00,172.98,173.22,172.94,173.22,27360.0,172.98,173.22,172.94,173.22,27360.0
2019-02-19 14:55:00,173.18,173.38,173.17,173.19,13911.0,173.18,173.38,173.17,173.19,13911.0
2019-02-19 15:00:00,173.2,173.22,172.96,173.05,18802.0,173.2,173.22,172.96,173.05,18802.0
2019-02-19 15:05:00,173.05,173.17,173.03,173.1,9025.0,173.05,173.17,173.03,173.1,9025.0
2019-02-19 15:10:00,173.07,173.6,173.07,173.48,68660.0,173.07,173.6,173.07,173.48,68660.0
2019-02-19 15:15:00,173.51,173.52,172.66,172.78,54451.0,173.51,173.52,172.66,172.78,54451.0
2019-02-19 15:20:00,172.77,172.97,172.65,172.91,35316.0,172.77,172.97,172.65,172.91,35316.0
2019-02-19 15:25:00,172.89,172.89,172.64,172.84,19225.0,172.89,172.89,172.64,172.84,19225.0
2019-02-19 15:30:00,172.8,172.8,172.63,172.64,15903.0,172.8,172.8,172.63,172.64,15903.0
2019-02-19 15:35:00,172.64,172.69,172.53,172.58,23563.0,172.64,172.69,172.53,172.58,23563.0
2019-02-19 15:40:00,172.58,172.76,172.48,172.69,27898.0,172.58,172.76,172.48,172.69,27898.0
2019-02-19 15:45:00,172.68,172.72,172.47,172.49,41208.0,172.68,172.72,172.47,172.49,41208.0
2019-02-19 15:50:00,172.47,172.66,172.46,172.55,46091.0,172.47,172.66,172.46,172.55,46091.0
2019-02-19 15:55:00,172.55,172.55,172.21,172.46,127078.0,172.55,172.55,172.21,172.46,127078.0
2019-02-20 09:30:00,173.71,174.79,173.3,174.15,129787.0,173.71,174.79,173.3,174.15,129787.0
2019-02-20 09:35:00,174.39,174.75,174.21,174.64,75632.0,174.39,174.75,174.21,174.64,75632.0
2019-02-20 09:40:00,174.6,175.0,173.89,173.95,67430.0,174.6,175.0,173.89,173.95,67430.0
2019-02-20 09:45:00,174.07,174.56,173.74,174.16,61062.0,174.07,174.56,173.74,174.16,61062.0
2019-02-20 09:50:00,174.14,174.8,174.14,174.75,26609.0,174.14,174.8,174.14,174.75,26609.0
2019-02-20 09:55:00,174.82,175.25,174.57,174.92,54943.0,174.82,175.25,174.57,174.92,54943.0
2019-02-20 10:00:00,174.88,175.31,174.75,175.05,26619.0,174.88,175.31,174.75,175.05,26619.0
2019-02-20 10:05:00,175.03,175.19,174.91,175.11,58305.0,175.03,175.19,174.91,175.11,58305.0
2019-02-20 10:10:00,175.12,175.18,175.04,175.09,41487.0,175.12,175.18,175.04,175.09,41487.0
2019-02-20 10:15:00,175.12,175.93,174.93,175.93,72332.0,175.12,175.93,174.93,175.93,72332.0
2019-02-20 10:20:00,175.91,176.09,175.42,175.61,23294.0,175.91,176.09,175.42,175.61,23294.0
2019-02-20 10:25:00,175.61,175.69,175.28,175.51,32831.0,175.61,175.69,175.28,175.51,32831.0
2019-02-20 10:30:00,175.49,175.58,175.33,175.41,19683.0,175.49,175.58,175.33,175.41,19683.0
2019-02-20 10:35:00,175.41,175.45,174.79,174.99,23951.0,175.41,175.45,174.79,174.99,23951.0
2019-02-20 10:40:00,175.03,175.42,175.03,175.38,15002.0,175.03,175.42,175.03,175.38,15002.0
2019-02-20 10:45:00,175.39,175.42,175.01,175.14,17575.0,175.39,175.42,175.01,175.14,17575.0
2019-02-20 10:50:00,175.07,175.34,175.07,175.19,15110.0,175.07,175.34,175.07,175.19,15110.0
2019-02-20 10:55:00,175.2,175.3,175.03,175.13,15803.0,175.2,175.3,175.03,175.13,15803.0
2019-02-20 11:00:00,175.08,175.11,174.6,174.81,36000.0,175.08,175.11,174.6,174.81,36000.0
2019-02-20 11:05:00,174.76,174.87,174.59,174.84,25145.0,174.76,174.87,174.59,174.84,25145.0
2019-02-20 11:10:00,174.85,174.98,174.74,174.81,14503.0,174.85,174.98,174.74,174.81,14503.0
2019-02-20 11:15:00,174.81,175.03,174.72,175.03,18668.0,174.81,175.03,174.72,175.03,18668.0
2019-02-20 11:20:00,174.99,175.1,174.66,174.66,16921.0,174.99,175.1,174.66,174.66,16921.0
2019-02-20 11:25:00,174.66,174.66,174.31,174.39,17217.0,174.66,174.66,174.31,174.39,17217.0
2019-02-20 11:30:00,174.42,174.45,174.07,174.17,25245.0,174.42,174.45,174.07,174.17,25245.0
2019-02-20 11:35:00,174.18,174.35,173.88,174.35,27070.0,174.18,174.35,173.88,174.35,27070.0
2019-02-20 11:40:00,174.39,174.71,174.34,174.57,14606.0,174.39,174.71,174.34,174.57,14606.0
2019-02-20 11:45:00,174.57,174.62,174.35,174.48,14823.0,174.57,174.62,174.35,174.48,14823.0
2019-02-20 11:50:00,174.52,174.58,174.44,174.46,11581.0,174.52,174.58,174.44,174.46,11581.0
2019-02-20 11:55:00,174.46,174.55,174.33,174.51,12087.0,174.46,174.55,174.33,174.51,12087.0
2019-02-20 12:00:00,174.5,174.54,174.4,174.42,9371.0,174.5,174.54,174.4,174.42,9371.0
2019-02-20 12:05:00,174.39,174.39,173.9,174.13,36051.0,174.39,174.39,173.9,174.13,36051.0
2019-02-20 12:10:00,174.1,174.34,174.0,174.24,32503.0,174.1,174.34,174.0,174.24,32503.0
2019-02-20 12:15:00,174.22,174.25,174.12,174.14,7924.0,174.22,174.25,174.12,174.14,7924.0
2019-02-20 12:20:00,174.16,174.23,174.04,174.17,12338.0,174.16,174.23,174.04,174.17,12338.0
2019-02-20 12:25:00,174.21,174.24,173.62,173.65,15412.0,174.21,174.24,173.62,173.65,15412.0
2019-02-20 12:30:00,173.65,173.65,173.34,173.39,18040.0,173.65,173.65,173.34,173.39,18040.0
2019-02-20 12:35:00,173.4,173.61,173.37,173.45,10285.0,173.4,173.61,173.37,173.45,10285.0
2019-02-20 12:40:00,173.5,173.52,173.31,173.36,10186.0,173.5,173.52,173.31,173.36,10186.0
2019-02-20 12:45:00,173.35,173.49,173.31,173.46,14834.0,173.35,173.49,173.31,173.46,14834.0
2019-02-20 12:50:00,173.46,173.54,173.18,173.18,18974.0,173.46,173.54,173.18,173.18,18974.0
2019-02-20 12:55:00,173.16,173.24,173.1,173.13,10265.0,173.16,173.24,173.1,173.13,10265.0
2019-02-20 13:00:00,173.11,173.16,173.08,173.11,7756.0,173.11,173.16,173.08,173.11,7756.0
2019-02-20 13:05:00,173.12,173.25,173.01,173.02,16888.0,173.12,173.25,173.01,173.02,16888.0
2019-02-20 13:10:00,173.0,173.01,172.77,172.89,26146.0,173.0,173.01,172.77,172.89,26146.0
2019-02-20 13:15:00,172.9,172.98,172.8,172.98,43001.0,172.9,172.98,172.8,172.98,43001.0
2019-02-20 13:20:00,172.97,173.19,172.95,173.12,47516.0,172.97,173.19,172.95,173.12,47516.0
2019-02-20 13:25:00,173.14,173.24,173.07,173.19,13135.0,173.14,173.24,173.07,173.19,13135.0
2019-02-20 13:30:00,173.17,173.18,172.8,172.81,49581.0,173.17,173.18,172.8,172.81,49581.0
2019-02-20 13:35:00,172.79,172.79,172.35,172.39,55533.0,172.79,172.79,172.35,172.39,55533.0
2019-02-20 13:40:00,172.39,172.7,172.32,172.65,36667.0,172.39,172.7,172.32,172.65,36667.0
2019-02-20 13:45:00,172.63,172.65,172.3,172.41,14526.0,172.63,172.65,172.3,172.41,14526.0
2019-02-20 13:50:00,172.35,172.38,172.07,172.2,36264.0,172.35,172.38,172.07,172.2,36264.0
2019-02-20 13:55:00,172.2,172.21,171.8,171.8,45553.0,172.2,172.21,171.8,171.8,45553.0
2019-02-20 14:00:00,171.8,171.89,170.98,171.45,120897.0,171.8,171.89,170.98,171.45,120897.0
2019-02-20 14:05:00,171.46,172.08,171.26,171.55,58769.0,171.46,172.08,171.26,171.55,58769.0
2019-02-20 14:10:00,171.59,171.81,171.26,171.67,23763.0,171.59,171.81,171.26,171.67,23763.0
2019-02-20 14:15:00,171.64,171.82,171.21,171.24,26009.0,171.64,171.82,171.21,171.24,26009.0
2019-02-20 14:20:00,171.23,171.29,170.57,170.93,49785.0,171.23,171.29,170.57,170.93,49785.0
2019-02-20 14:25:00,170.9,171.0,170.66,170.84,40587.0,170.9,171.0,170.66,170.84,40587.0
2019-02-20 14:30:00,170.79,171.42,170.71,171.22,95153.0,170.79,171.42,170.71,171.22,95153.0
2019-02-20 14:35:00,171.26,171.38,171.01,171.02,66004.0,171.26,171.38,171.01,171.02,66004.0
2019-02-20 14:40:00,171.04,171.11,170.9,170.94,18266.0,171.04,171.11,170.9,170.94,18266.0
2019-02-20 14:45:00,170.94,171.2,170.86,171.04,41120.0,170.94,171.2,170.86,171.04,41120.0
2019-02-20 14:50:00,171.0,171.14,170.95,171.1,19300.0,171.0,171.14,170.95,171.1,19300.0
2019-02-20 14:55:00,171.09,171.15,170.51,170.61,66507.0,171.09,171.15,170.51,170.61,66507.0
2019-02-20 15:00:00,170.59,170.85,170.51,170.72,59882.0,170.59,170.85,170.51,170.72,59882.0
2019-02-20 15:05:00,170.72,170.95,170.65,170.86,28431.0,170.72,170.95,170.65,170.86,28431.0
2019-02-20 15:10:00,170.87,171.12,170.83,170.95,48604.0,170.87,171.12,170.83,170.95,48604.0
2019-02-20 15:15:00,170.97,171.12,170.94,171.08,19818.0,170.97,171.12,170.94,171.08,19818.0
2019-02-20 15:20:00,171.09,171.29,171.04,171.25,41739.0,171.09,171.29,171.04,171.25,41739.0
2019-02-20 15:25:00,171.25,171.31,171.11,171.17,31022.0,171.25,171.31,171.11,171.17,31022.0
2019-02-20 15:30:00,171.13,171.26,171.04,171.04,37886.0,171.13,171.26,171.04,171.04,37886.0
2019-02-20 15:35:00,171.06,171.25,171.05,171.13,66492.0,171.06,171.25,171.05,171.13,66492.0
2019-02-20 15:40:00,171.13,171.18,170.96,171.07,33413.0,171.13,171.18,170.96,171.07,33413.0
2019-02-20 15:45:00,171.07,171.1,170.91,170.98,64843.0,171.07,171.1,170.91,170.98,64843.0
2019-02-20 15:50:00,170.97,171.08,170.93,171.03,56660.0,170.97,171.08,170.93,171.03,56660.0
2019-02-20 15:55:00,171.02,171.2,170.9,171.18,79682.0,171.02,171.2,170.9,171.18,79682.0
2019-02-21 09:30:00,171.73,172.29,170.58,170.58,167414.0,171.73,172.29,170.58,170.58,167414.0
2019-02-21 09:35:00,170.5,170.92,169.73,170.25,176150.0,170.5,170.92,169.73,170.25,176150.0
2019-02-21 09:40:00,170.28,171.33,170.26,171.28,143997.0,170.28,171.33,170.26,171.28,143997.0
2019-02-21 09:45:00,171.25,171.32,170.61,171.12,83372.0,171.25,171.32,170.61,171.12,83372.0
2019-02-21 09:50:00,171.1,171.97,171.05,171.72,87570.0,171.1,171.97,171.05,171.72,87570.0
2019-02-21 09:55:00,171.73,172.55,171.73,172.19,83947.0,171.73,172.55,171.73,172.19,83947.0
2019-02-21 10:00:00,172.19,172.25,171.57,171.72,68097.0,172.19,172.25,171.57,171.72,68097.0
2019-02-21 10:05:00,171.72,171.72,170.95,171.51,64491.0,171.72,171.72,170.95,171.51,64491.0
2019-02-21 10:10:00,171.51,171.54,170.9,171.07,25762.0,171.51,171.54,170.9,171.07,25762.0
2019-02-21 10:15:00,171.09,171.53,171.05,171.26,37432.0,171.09,171.53,171.05,171.26,37432.0
2019-02-21 10:20:00,171.24,171.25,170.94,171.17,28173.0,171.24,171.25,170.94,171.17,28173.0
2019-02-21 10:25:00,171.2,171.24,170.95,171.04,28573.0,171.2,171.24,170.95,171.04,28573.0
2019-02-21 10:30:00,171.05,171.35,170.95,171.17,21214.0,171.05,171.35,170.95,171.17,21214.0
2019-02-21 10:35:00,171.15,171.18,170.93,171.07,18387.0,171.15,171.18,170.93,171.07,18387.0
2019-02-21 10:40:00,171.05,171.13,170.91,171.05,24678.0,171.05,171.13,170.91,171.05,24678.0
2019-02-21 10:45:00,171.08,171.11,170.45,170.68,29941.0,171.08,171.11,170.45,170.68,29941.0
2019-02-21 10:50:00,170.68,170.87,170.48,170.74,20367.0,170.68,170.87,170.48,170.74,20367.0
2019-02-21 10:55:00,170.75,170.81,170.65,170.7,14051.0,170.75,170.81,170.65,170.7,14051.0
2019-02-21 11:00:00,170.7,170.75,170.1,170.19,13881.0,170.7,170.75,170.1,170.19,13881.0
2019-02-21 11:05:00,170.28,170.49,170.19,170.43,24686.0,170.28,170.49,170.19,170.43,24686.0
2019-02-21 11:10:00,170.48,170.54,170.18,170.26,22748.0,170.48,170.54,170.18,170.26,22748.0
2019-02-21 11:15:00,170.26,170.87,170.19,170.76,32269.0,170.26,170.87,170.19,170.76,32269.0
2019-02-21 11:20:00,170.81,170.81,170.59,170.72,15932.0,170.81,170.81,170.59,170.72,15932.0
2019-02-21 11:25:00,170.67,171.22,170.63,171.08,33104.0,170.67,171.22,170.63,171.08,33104.0
2019-02-21 11:30:00,171.12,171.84,170.92,171.83,64407.0,171.12,171.84,170.92,171.83,64407.0
2019-02-21 11:35:00,171.81,172.39,171.72,172.08,95161.0,171.81,172.39,171.72,172.08,95161.0
2019-02-21 11:40:00,172.09,172.29,171.92,172.18,41909.0,172.09,172.29,171.92,172.18,41909.0
2019-02-21 11:45:00,172.17,172.2,171.78,171.86,34891.0,172.17,172.2,171.78,171.86,34891.0
2019-02-21 11:50:00,171.9,171.9,171.45,171.75,16507.0,171.9,171.9,171.45,171.75,16507.0
2019-02-21 11:55:00,171.82,172.23,171.79,172.06,17909.0,171.82,172.23,171.79,172.06,17909.0
2019-02-21 12:00:00,172.14,172.38,172.06,172.06,12824.0,172.14,172.38,172.06,172.06,12824.0
2019-02-21 12:05:00,172.07,172.2,171.91,172.14,43816.0,172.07,172.2,171.91,172.14,43816.0
2019-02-21 12:10:00,172.14,172.21,171.66,171.66,23992.0,172.14,172.21,171.66,171.66,23992.0
2019-02-21 12:15:00,171.64,171.78,171.61,171.69,10035.0,171.64,171.78,171.61,171.69,10035.0
2019-02-21 12:20:00,171.68,171.96,171.64,171.83,13214.0,171.68,171.96,171.64,171.83,13214.0
2019-02-21 12:25:00,171.73,171.83,171.64,171.69,11342.0,171.73,171.83,171.64,171.69,11342.0
2019-02-21 12:30:00,171.62,171.71,171.53,171.6,38392.0,171.62,171.71,171.53,171.6,38392.0
2019-02-21 12:35:00,171.6,171.82,171.54,171.76,35488.0,171.6,171.82,171.54,171.76,35488.0
2019-02-21 12:40:00,171.78,172.0,171.64,171.7,11229.0,171.78,172.0,171.64,171.7,11229.0
2019-02-21 12:45:00,171.69,172.17,171.68,171.94,33051.0,171.69,172.17,171.68,171.94,33051.0
2019-02-21 12:50:00,171.96,172.25,171.9,172.25,63488.0,171.96,172.25,171.9,172.25,63488.0
2019-02-21 12:55:00,172.25,172.89,172.23,172.62,64424.0,172.25,172.89,172.23,172.62,64424.0
2019-02-21 13:00:00,172.68,172.73,172.45,172.51,15062.0,172.68,172.73,172.45,172.51,15062.0
2019-02-21 13:05:00,172.5,172.5,172.0,172.08,24128.0,172.5,172.5,172.0,172.08,24128.0
2019-02-21 13:10:00,172.09,172.27,171.95,172.12,22221.0,172.09,172.27,171.95,172.12,22221.0
2019-02-21 13:15:00,172.09,172.17,171.95,172.08,18342.0,172.09,172.17,171.95,172.08,18342.0
2019-02-21 13:20:00,172.08,172.08,171.89,171.94,16412.0,172.08,172.08,171.89,171.94,16412.0
2019-02-21 13:25:00,171.91,171.97,171.74,171.85,8859.0,171.91,171.97,171.74,171.85,8859.0
2019-02-21 13:30:00,171.88,171.91,171.59,171.66,15590.0,171.88,171.91,171.59,171.66,15590.0
2019-02-21 13:35:00,171.75,171.9,171.65,171.65,15029.0,171.75,171.9,171.65,171.65,15029.0
2019-02-21 13:40:00,171.66,172.08,171.65,172.03,16211.0,171.66,172.08,171.65,172.03,16211.0
2019-02-21 13:45:00,171.99,172.35,171.94,172.32,13151.0,171.99,172.35,171.94,172.32,13151.0
2019-02-21 13:50:00,172.35,172.56,172.26,172.51,27627.0,172.35,172.56,172.26,172.51,27627.0
2019-02-21 13:55:00,172.54,172.79,172.46,172.75,22596.0,172.54,172.79,172.46,172.75,22596.0
2019-02-21 14:00:00,172.71,172.83,172.67,172.7,15919.0,172.71,172.83,172.67,172.7,15919.0
2019-02-21 14:05:00,172.66,172.7,172.18,172.21,12395.0,172.66,172.7,172.18,172.21,12395.0
2019-02-21 14:10:00,172.19,172.19,171.8,171.85,25212.0,172.19,172.19,171.8,171.85,25212.0
2019-02-21 14:15:00,171.85,171.89,171.64,171.64,14459.0,171.85,171.89,171.64,171.64,14459.0
2019-02-21 14:20:00,171.65,171.94,171.64,171.64,20581.0,171.65,171.94,171.64,171.64,20581.0
2019-02-21 14:25:00,171.61,171.61,171.34,171.51,20545.0,171.61,171.61,171.34,171.51,20545.0
2019-02-21 14:30:00,171.46,171.64,171.23,171.23,21283.0,171.46,171.64,171.23,171.23,21283.0
2019-02-21 14:35:00,171.31,171.47,171.25,171.39,18816.0,171.31,171.47,171.25,171.39,18816.0
2019-02-21 14:40:00,171.43,171.7,171.35,171.6,17285.0,171.43,171.7,171.35,171.6,17285.0
2019-02-21 14:45:00,171.58,171.7,171.17,171.21,19729.0,171.58,171.7,171.17,171.21,19729.0
2019-02-21 14:50:00,171.23,171.28,170.96,171.26,21097.0,171.23,171.28,170.96,171.26,21097.0
2019-02-21 14:55:00,171.26,171.51,171.26,171.36,22268.0,171.26,171.51,171.26,171.36,22268.0
2019-02-21 15:00:00,171.34,171.51,171.26,171.26,22126.0,171.34,171.51,171.26,171.26,22126.0
2019-02-21 15:05:00,171.3,171.65,171.27,171.65,19235.0,171.3,171.65,171.27,171.65,19235.0
2019-02-21 15:10:00,171.59,171.66,171.54,171.62,17048.0,171.59,171.66,171.54,171.62,17048.0
2019-02-21 15:15:00,171.57,171.68,171.49,171.53,18515.0,171.57,171.68,171.49,171.53,18515.0
2019-02-21 15:20:00,171.51,171.88,171.51,171.75,31939.0,171.51,171.88,171.51,171.75,31939.0
2019-02-21 15:25:00,171.73,171.86,171.65,171.8,28755.0,171.73,171.86,171.65,171.8,28755.0
2019-02-21 15:30:00,171.77,171.85,171.33,171.47,27547.0,171.77,171.85,171.33,171.47,27547.0
2019-02-21 15:35:00,171.43,171.59,171.28,171.56,35027.0,171.43,171.59,171.28,171.56,35027.0
2019-02-21 15:40:00,171.58,171.61,171.17,171.3,34024.0,171.58,171.61,171.17,171.3,34024.0
2019-02-21 15:45:00,171.31,171.57,171.3,171.49,62560.0,171.31,171.57,171.3,171.49,62560.0
2019-02-21 15:50:00,171.48,171.65,171.2,171.64,95590.0,171.48,171.65,171.2,171.64,95590.0
2019-02-21 15:55:00,171.65,172.06,171.64,171.77,182370.0,171.65,172.06,171.64,171.77,182370.0
2019-02-22 09:30:00,173.85,174.17,167.81,168.7,458526.0,173.85,174.17,167.81,168.7,458526.0
2019-02-22 09:35:00,168.61,168.61,166.01,167.92,327976.0,168.61,168.61,166.01,167.92,327976.0
2019-02-22 09:40:00,167.93,169.5,167.92,169.34,226842.0,167.93,169.5,167.92,169.34,226842.0
2019-02-22 09:45:00,169.41,169.5,168.66,168.7,113964.0,169.41,169.5,168.66,168.7,113964.0
2019-02-22 09:50:00,168.76,168.92,167.3,167.3,188349.0,168.76,168.92,167.3,167.3,188349.0
2019-02-22 09:55:00,167.32,167.34,166.4,166.78,287769.0,167.32,167.34,166.4,166.78,287769.0
2019-02-22 10:00:00,166.8,167.88,166.7,167.5,190432.0,166.8,167.88,166.7,167.5,190432.0
2019-02-22 10:05:00,167.47,168.5,167.06,168.41,135756.0,167.47,168.5,167.06,168.41,135756.0
2019-02-22 10:10:00,168.4,168.5,166.91,166.98,183529.0,168.4,168.5,166.91,166.98,183529.0
2019-02-22 10:15:00,166.97,167.29,165.49,165.94,284026.0,166.97,167.29,165.49,165.94,284026.0
2019-02-22 10:20:00,165.89,166.16,165.31,165.5,134852.0,165.89,166.16,165.31,165.5,134852.0
2019-02-22 10:25:00,165.51,165.98,165.18,165.33,94885.0,165.51,165.98,165.18,165.33,94885.0
2019-02-22 10:30:00,165.38,165.52,164.88,165.24,259031.0,165.38,165.52,164.88,165.24,259031.0
2019-02-22 10:35:00,165.07,165.08,164.1,164.39,161404.0,165.07,165.08,164.1,164.39,161404.0
2019-02-22 10:40:00,164.38,164.54,164.0,164.2,216202.0,164.38,164.54,164.0,164.2,216202.0
2019-02-22 10:45:00,164.24,165.77,164.05,165.27,171156.0,164.24,165.77,164.05,165.27,171156.0
2019-02-22 10:50:00,165.27,166.26,165.21,165.87,140987.0,165.27,166.26,165.21,165.87,140987.0
2019-02-22 10:55:00,165.87,166.25,165.77,166.2,79091.0,165.87,166.25,165.77,166.2,79091.0
2019-02-22 11:00:00,166.21,166.21,165.71,165.93,98783.0,166.21,166.21,165.71,165.93,98783.0
2019-02-22 11:05:00,165.99,166.75,165.81,165.93,90040.0,165.99,166.75,165.81,165.93,90040.0
2019-02-22 11:10:00,165.8,165.84,165.5,165.79,62217.0,165.8,165.84,165.5,165.79,62217.0
2019-02-22 11:15:00,165.86,166.0,165.37,165.37,71180.0,165.86,166.0,165.37,165.37,71180.0
2019-02-22 11:20:00,165.38,165.65,165.3,165.3,109101.0,165.38,165.65,165.3,165.3,109101.0
2019-02-22 11:25:00,165.25,166.46,165.12,166.46,97791.0,165.25,166.46,165.12,166.46,97791.0
2019-02-22 11:30:00,166.41,167.0,166.2,166.6,120696.0,166.41,167.0,166.2,166.6,120696.0
2019-02-22 11:35:00,166.66,167.09,166.24,167.09,51027.0,166.66,167.09,166.24,167.09,51027.0
2019-02-22 11:40:00,167.04,167.37,166.65,167.18,70389.0,167.04,167.37,166.65,167.18,70389.0
2019-02-22 11:45:00,167.18,167.24,166.59,167.04,53725.0,167.18,167.24,166.59,167.04,53725.0
2019-02-22 11:50:00,167.04,167.32,166.97,167.02,42917.0,167.04,167.32,166.97,167.02,42917.0
2019-02-22 11:55:00,167.07,167.87,167.07,167.78,53620.0,167.07,167.87,167.07,167.78,53620.0
2019-02-22 12:00:00,167.73,167.88,167.6,167.79,38083.0,167.73,167.88,167.6,167.79,38083.0
2019-02-22 12:05:00,167.79,167.82,167.17,167.17,46314.0,167.79,167.82,167.17,167.17,46314.0
2019-02-22 12:10:00,167.14,167.2,166.9,166.92,33055.0,167.14,167.2,166.9,166.92,33055.0
2019-02-22 12:15:00,166.92,166.92,166.68,166.73,34125.0,166.92,166.92,166.68,166.73,34125.0
2019-02-22 12:20:00,166.7,166.71,166.38,166.39,42895.0,166.7,166.71,166.38,166.39,42895.0
2019-02-22 12:25:00,166.43,166.9,166.3,166.78,41903.0,166.43,166.9,166.3,166.78,41903.0
2019-02-22 12:30:00,166.75,167.4,166.71,167.16,69362.0,166.75,167.4,166.71,167.16,69362.0
2019-02-22 12:35:00,167.16,167.4,167.13,167.3,52760.0,167.16,167.4,167.13,167.3,52760.0
2019-02-22 12:40:00,167.28,167.5,167.05,167.12,39662.0,167.28,167.5,167.05,167.12,39662.0
2019-02-22 12:45:00,167.09,167.25,167.0,167.16,23295.0,167.09,167.25,167.0,167.16,23295.0
2019-02-22 12:50:00,167.14,167.14,166.68,166.84,21632.0,167.14,167.14,166.68,166.84,21632.0
2019-02-22 12:55:00,166.85,167.13,166.84,167.06,12227.0,166.85,167.13,166.84,167.06,12227.0
2019-02-22 13:00:00,167.04,167.07,166.9,167.02,18465.0,167.04,167.07,166.9,167.02,18465.0
2019-02-22 13:05:00,167.05,167.08,166.91,167.07,21327.0,167.05,167.08,166.91,167.07,21327.0
2019-02-22 13:10:00,167.13,167.26,166.93,167.01,23760.0,167.13,167.26,166.93,167.01,23760.0
2019-02-22 13:15:00,167.01,167.23,166.92,167.01,32133.0,167.01,167.23,166.92,167.01,32133.0
2019-02-22 13:20:00,167.05,167.06,166.75,166.89,17707.0,167.05,167.06,166.75,166.89,17707.0
2019-02-22 13:25:00,166.93,167.12,166.91,167.12,16974.0,166.93,167.12,166.91,167.12,16974.0
2019-02-22 13:30:00,167.12,167.38,167.12,167.26,29957.0,167.12,167.38,167.12,167.26,29957.0
2019-02-22 13:35:00,167.24,167.27,167.03,167.03,25000.0,167.24,167.27,167.03,167.03,25000.0
2019-02-22 13:40:00,167.05,167.08,166.77,166.93,12526.0,167.05,167.08,166.77,166.93,12526.0
2019-02-22 13:45:00,166.97,166.98,166.68,166.71,20086.0,166.97,166.98,166.68,166.71,20086.0
2019-02-22 13:50:00,166.76,166.98,166.68,166.9,16080.0,166.76,166.98,166.68,166.9,16080.0
2019-02-22 13:55:00,166.95,167.15,166.86,166.97,24908.0,166.95,167.15,166.86,166.97,24908.0
2019-02-22 14:00:00,167.01,167.02,166.69,166.75,36374.0,167.01,167.02,166.69,166.75,36374.0
2019-02-22 14:05:00,166.72,167.06,166.66,167.06,27063.0,166.72,167.06,166.66,167.06,27063.0
2019-02-22 14:10:00,167.03,167.3,167.01,167.24,40138.0,167.03,167.3,167.01,167.24,40138.0
2019-02-22 14:15:00,167.24,167.35,166.92,167.11,102987.0,167.24,167.35,166.92,167.11,102987.0
2019-02-22 14:20:00,167.1,167.62,167.05,167.39,62650.0,167.1,167.62,167.05,167.39,62650.0
2019-02-22 14:25:00,167.37,167.6,167.26,167.6,36368.0,167.37,167.6,167.26,167.6,36368.0
2019-02-22 14:30:00,167.54,167.81,167.5,167.77,37837.0,167.54,167.81,167.5,167.77,37837.0
2019-02-22 14:35:00,167.8,167.9,167.0,167.06,47949.0,167.8,167.9,167.0,167.06,47949.0
2019-02-22 14:40:00,167.05,167.05,166.5,166.61,101655.0,167.05,167.05,166.5,166.61,101655.0
2019-02-22 14:45:00,166.56,166.65,166.12,166.13,67854.0,166.56,166.65,166.12,166.13,67854.0
2019-02-22 14:50:00,166.05,166.42,166.0,166.07,53670.0,166.05,166.42,166.0,166.07,53670.0
2019-02-22 14:55:00,166.07,166.45,166.0,166.0,41760.0,166.07,166.45,166.0,166.0,41760.0
2019-02-22 15:00:00,166.0,166.57,165.88,166.53,65267.0,166.0,166.57,165.88,166.53,65267.0
2019-02-22 15:05:00,166.56,166.73,166.09,166.14,49860.0,166.56,166.73,166.09,166.14,49860.0
2019-02-22 15:10:00,166.16,166.55,166.08,166.55,52476.0,166.16,166.55,166.08,166.55,52476.0
2019-02-22 15:15:00,166.56,166.7,166.39,166.48,67104.0,166.56,166.7,166.39,166.48,67104.0
2019-02-22 15:20:00,166.41,166.54,166.34,166.47,45729.0,166.41,166.54,166.34,166.47,45729.0
2019-02-22 15:25:00,166.46,166.56,166.24,166.53,44060.0,166.46,166.56,166.24,166.53,44060.0
2019-02-22 15:30:00,166.55,166.7,166.51,166.62,57408.0,166.55,166.7,166.51,166.62,57408.0
2019-02-22 15:35:00,166.64,166.65,166.24,166.5,68338.0,166.64,166.65,166.24,166.5,68338.0
2019-02-22 15:40:00,166.54,166.63,166.33,166.45,79254.0,166.54,166.63,166.33,166.45,79254.0
2019-02-22 15:45:00,166.48,166.88,166.47,166.86,97855.0,166.48,166.88,166.47,166.86,97855.0
2019-02-22 15:50:00,166.87,167.03,166.7,166.85,111603.0,166.87,167.03,166.7,166.85,111603.0
2019-02-22 15:55:00,166.87,167.38,166.6,167.21,366423.0,166.87,167.38,166.6,167.21,366423.0
2019-02-25 09:30:00,170.01,170.55,166.69,166.73,561498.0,170.01,170.55,166.69,166.73,561498.0
2019-02-25 09:35:00,166.78,169.55,166.69,169.5,346898.0,166.78,169.55,166.69,169.5,346898.0
2019-02-25 09:40:00,169.6,169.78,168.06,168.18,183334.0,169.6,169.78,168.06,168.18,183334.0
2019-02-25 09:45:00,168.36,169.42,168.21,168.46,111798.0,168.36,169.42,168.21,168.46,111798.0
2019-02-25 09:50:00,168.39,169.16,168.23,168.31,77547.0,168.39,169.16,168.23,168.31,77547.0
2019-02-25 09:55:00,168.22,168.77,167.74,168.64,99806.0,168.22,168.77,167.74,168.64,99806.0
2019-02-25 10:00:00,168.61,168.91,168.38,168.5,56292.0,168.61,168.91,168.38,168.5,56292.0
2019-02-25 10:05:00,168.49,168.7,167.85,167.97,45780.0,168.49,168.7,167.85,167.97,45780.0
2019-02-25 10:10:00,167.89,168.11,167.79,167.87,44504.0,167.89,168.11,167.79,167.87,44504.0
2019-02-25 10:15:00,167.87,167.92,167.25,167.61,74448.0,167.87,167.92,167.25,167.61,74448.0
2019-02-25 10:20:00,167.63,167.66,167.04,167.2,93190.0,167.63,167.66,167.04,167.2,93190.0
2019-02-25 10:25:00,167.17,167.31,166.44,166.7,88566.0,167.17,167.31,166.44,166.7,88566.0
2019-02-25 10:30:00,166.7,167.26,166.56,166.94,39371.0,166.7,167.26,166.56,166.94,39371.0
2019-02-25 10:35:00,166.94,167.06,166.7,166.7,44243.0,166.94,167.06,166.7,166.7,44243.0
2019-02-25 10:40:00,166.69,167.46,166.66,166.79,59818.0,166.69,167.46,166.66,166.79,59818.0
2019-02-25 10:45:00,166.72,166.88,166.21,166.38,73212.0,166.72,166.88,166.21,166.38,73212.0
2019-02-25 10:50:00,166.35,166.42,166.06,166.32,61449.0,166.35,166.42,166.06,166.32,61449.0
2019-02-25 10:55:00,166.35,166.74,166.1,166.7,56598.0,166.35,166.74,166.1,166.7,56598.0
2019-02-25 11:00:00,166.7,166.81,166.45,166.54,34431.0,166.7,166.81,166.45,166.54,34431.0
2019-02-25 11:05:00,166.58,166.81,166.31,166.52,56101.0,166.58,166.81,166.31,166.52,56101.0
2019-02-25 11:10:00,166.53,166.73,166.12,166.17,39917.0,166.53,166.73,166.12,166.17,39917.0
2019-02-25 11:15:00,166.14,166.16,165.76,165.91,69418.0,166.14,166.16,165.76,165.91,69418.0
2019-02-25 11:20:00,165.93,166.07,165.83,165.84,47359.0,165.93,166.07,165.83,165.84,47359.0
2019-02-25 11:25:00,165.84,165.86,165.51,165.63,74157.0,165.84,165.86,165.51,165.63,74157.0
2019-02-25 11:30:00,165.63,166.07,165.6,166.01,47721.0,165.63,166.07,165.6,166.01,47721.0
2019-02-25 11:35:00,166.04,166.42,166.03,166.17,35916.0,166.04,166.42,166.03,166.17,35916.0
2019-02-25 11:40:00,166.17,166.5,166.06,166.11,30447.0,166.17,166.5,166.06,166.11,30447.0
2019-02-25 11:45:00,166.1,166.48,165.87,166.48,39641.0,166.1,166.48,165.87,166.48,39641.0
2019-02-25 11:50:00,166.42,166.52,166.14,166.24,36121.0,166.42,166.52,166.14,166.24,36121.0
2019-02-25 11:55:00,166.24,166.28,165.97,166.25,64672.0,166.24,166.28,165.97,166.25,64672.0
2019-02-25 12:00:00,166.24,166.3,165.88,165.92,23216.0,166.24,166.3,165.88,165.92,23216.0
2019-02-25 12:05:00,165.92,165.92,165.67,165.7,30874.0,165.92,165.92,165.67,165.7,30874.0
2019-02-25 12:10:00,165.69,165.91,165.67,165.82,35927.0,165.69,165.91,165.67,165.82,35927.0
2019-02-25 12:15:00,165.85,166.05,165.81,165.85,22429.0,165.85,166.05,165.81,165.85,22429.0
2019-02-25 12:20:00,165.81,165.85,165.42,165.5,54689.0,165.81,165.85,165.42,165.5,54689.0
2019-02-25 12:25:00,165.51,165.65,165.32,165.43,21594.0,165.51,165.65,165.32,165.43,21594.0
2019-02-25 12:30:00,165.41,165.69,165.4,165.68,26779.0,165.41,165.69,165.4,165.68,26779.0
2019-02-25 12:35:00,165.65,165.84,165.62,165.68,28442.0,165.65,165.84,165.62,165.68,28442.0
2019-02-25 12:40:00,165.67,165.76,165.48,165.55,20792.0,165.67,165.76,165.48,165.55,20792.0
2019-02-25 12:45:00,165.54,165.76,165.44,165.61,21547.0,165.54,165.76,165.44,165.61,21547.0
2019-02-25 12:50:00,165.64,165.64,165.4,165.46,18312.0,165.64,165.64,165.4,165.46,18312.0
2019-02-25 12:55:00,165.41,165.41,165.15,165.31,35761.0,165.41,165.41,165.15,165.31,35761.0
2019-02-25 13:00:00,165.33,165.49,165.28,165.42,17855.0,165.33,165.49,165.28,165.42,17855.0
2019-02-25 13:05:00,165.38,165.45,165.25,165.3,14105.0,165.38,165.45,165.25,165.3,14105.0
2019-02-25 13:10:00,165.28,165.5,165.27,165.47,24259.0,165.28,165.5,165.27,165.47,24259.0
2019-02-25 13:15:00,165.5,165.74,165.47,165.64,19418.0,165.5,165.74,165.47,165.64,19418.0
2019-02-25 13:20:00,165.65,165.68,165.4,165.49,16534.0,165.65,165.68,165.4,165.49,16534.0
2019-02-25 13:25:00,165.46,165.46,165.27,165.28,14325.0,165.46,165.46,165.27,165.28,14325.0
2019-02-25 13:30:00,165.3,165.34,165.2,165.25,18212.0,165.3,165.34,165.2,165.25,18212.0
2019-02-25 13:35:00,165.28,165.32,165.2,165.27,14524.0,165.28,165.32,165.2,165.27,14524.0
2019-02-25 13:40:00,165.31,165.42,165.27,165.39,17981.0,165.31,165.42,165.27,165.39,17981.0
2019-02-25 13:45:00,165.42,165.57,165.4,165.47,17410.0,165.42,165.57,165.4,165.47,17410.0
2019-02-25 13:50:00,165.41,165.49,165.34,165.37,25421.0,165.41,165.49,165.34,165.37,25421.0
2019-02-25 13:55:00,165.4,165.42,165.21,165.4,22369.0,165.4,165.42,165.21,165.4,22369.0
2019-02-25 14:00:00,165.37,165.47,165.33,165.45,23396.0,165.37,165.47,165.33,165.45,23396.0
2019-02-25 14:05:00,165.46,165.55,165.41,165.45,17604.0,165.46,165.55,165.41,165.45,17604.0
2019-02-25 14:10:00,165.46,165.47,165.36,165.41,22120.0,165.46,165.47,165.36,165.41,22120.0
2019-02-25 14:15:00,165.39,165.5,165.32,165.42,33686.0,165.39,165.5,165.32,165.42,33686.0
2019-02-25 14:20:00,165.48,165.58,165.29,165.51,45677.0,165.48,165.58,165.29,165.51,45677.0
2019-02-25 14:25:00,165.56,165.9,165.44,165.84,68416.0,165.56,165.9,165.44,165.84,68416.0
2019-02-25 14:30:00,165.85,165.88,165.52,165.65,34023.0,165.85,165.88,165.52,165.65,34023.0
2019-02-25 14:35:00,165.69,165.82,165.6,165.74,35038.0,165.69,165.82,165.6,165.74,35038.0
2019-02-25 14:40:00,165.74,165.87,165.71,165.74,20941.0,165.74,165.87,165.71,165.74,20941.0
2019-02-25 14:45:00,165.72,165.83,165.67,165.75,20239.0,165.72,165.83,165.67,165.75,20239.0
2019-02-25 14:50:00,165.75,165.78,165.57,165.59,32158.0,165.75,165.78,165.57,165.59,32158.0
2019-02-25 14:55:00,165.58,165.69,165.51,165.64,54928.0,165.58,165.69,165.51,165.64,54928.0
2019-02-25 15:00:00,165.64,165.67,165.54,165.56,54750.0,165.64,165.67,165.54,165.56,54750.0
2019-02-25 15:05:00,165.58,165.61,165.33,165.55,37981.0,165.58,165.61,165.33,165.55,37981.0
2019-02-25 15:10:00,165.57,165.66,165.48,165.6,22474.0,165.57,165.66,165.48,165.6,22474.0
2019-02-25 15:15:00,165.6,165.74,165.47,165.47,25766.0,165.6,165.74,165.47,165.47,25766.0
2019-02-25 15:20:00,165.52,165.6,165.42,165.44,30969.0,165.52,165.6,165.42,165.44,30969.0
2019-02-25 15:25:00,165.42,165.42,165.21,165.32,63662.0,165.42,165.42,165.21,165.32,63662.0
2019-02-25 15:30:00,165.34,165.4,165.22,165.3,46476.0,165.34,165.4,165.22,165.3,46476.0
2019-02-25 15:35:00,165.3,165.36,165.22,165.29,55982.0,165.3,165.36,165.22,165.29,55982.0
2019-02-25 15:40:00,165.29,165.63,165.27,165.55,98189.0,165.29,165.63,165.27,165.55,98189.0
2019-02-25 15:45:00,165.54,165.55,165.19,165.3,83271.0,165.54,165.55,165.19,165.3,83271.0
2019-02-25 15:50:00,165.32,165.38,165.28,165.35,84468.0,165.32,165.38,165.28,165.35,84468.0
2019-02-25 15:55:00,165.37,165.58,164.86,165.0,384719.0,165.37,165.58,164.86,165.0,384719.0
2019-02-26 09:30:00,164.0,164.34,161.42,161.65,317401.0,164.0,164.34,161.42,161.65,317401.0
2019-02-26 09:35:00,161.65,161.77,161.13,161.47,189874.0,161.65,161.77,161.13,161.47,189874.0
2019-02-26 09:40:00,161.44,162.61,161.41,162.34,126045.0,161.44,162.61,161.41,162.34,126045.0
2019-02-26 09:45:00,162.31,162.31,161.22,161.25,82087.0,162.31,162.31,161.22,161.25,82087.0
2019-02-26 09:50:00,161.23,161.6,161.11,161.41,78563.0,161.23,161.6,161.11,161.41,78563.0
2019-02-26 09:55:00,161.44,161.44,161.03,161.38,85383.0,161.44,161.44,161.03,161.38,85383.0
2019-02-26 10:00:00,161.45,162.25,161.23,161.97,89683.0,161.45,162.25,161.23,161.97,89683.0
2019-02-26 10:05:00,162.01,162.04,161.53,161.53,51243.0,162.01,162.04,161.53,161.53,51243.0
2019-02-26 10:10:00,161.51,161.82,161.37,161.57,61756.0,161.51,161.82,161.37,161.57,61756.0
2019-02-26 10:15:00,161.66,161.7,161.26,161.59,43679.0,161.66,161.7,161.26,161.59,43679.0
2019-02-26 10:20:00,161.62,161.69,161.3,161.52,52509.0,161.62,161.69,161.3,161.52,52509.0
2019-02-26 10:25:00,161.47,161.53,161.2,161.36,31222.0,161.47,161.53,161.2,161.36,31222.0
2019-02-26 10:30:00,161.43,161.5,161.18,161.45,28535.0,161.43,161.5,161.18,161.45,28535.0
2019-02-26 10:35:00,161.45,161.54,161.05,161.31,46399.0,161.45,161.54,161.05,161.31,46399.0
2019-02-26 10:40:00,161.29,161.57,160.6,161.06,119293.0,161.29,161.57,160.6,161.06,119293.0
2019-02-26 10:45:00,161.0,161.48,160.92,161.03,77065.0,161.0,161.48,160.92,161.03,77065.0
2019-02-26 10:50:00,161.03,161.33,160.94,161.27,34761.0,161.03,161.33,160.94,161.27,34761.0
2019-02-26 10:55:00,161.27,161.29,160.81,160.87,39273.0,161.27,161.29,160.81,160.87,39273.0
2019-02-26 11:00:00,160.81,160.87,160.6,160.73,46643.0,160.81,160.87,160.6,160.73,46643.0
2019-02-26 11:05:00,160.77,160.89,160.7,160.85,33808.0,160.77,160.89,160.7,160.85,33808.0
2019-02-26 11:10:00,160.85,161.0,160.79,160.94,48896.0,160.85,161.0,160.79,160.94,48896.0
2019-02-26 11:15:00,161.02,161.43,161.02,161.36,65814.0,161.02,161.43,161.02,161.36,65814.0
2019-02-26 11:20:00,161.38,161.41,160.92,161.12,53649.0,161.38,161.41,160.92,161.12,53649.0
2019-02-26 11:25:00,161.09,161.6,160.92,161.6,55862.0,161.09,161.6,160.92,161.6,55862.0
2019-02-26 11:30:00,161.6,162.12,161.54,162.05,61332.0,161.6,162.12,161.54,162.05,61332.0
2019-02-26 11:35:00,162.05,162.43,162.02,162.25,49776.0,162.05,162.43,162.02,162.25,49776.0
2019-02-26 11:40:00,162.28,162.5,161.77,162.09,51000.0,162.28,162.5,161.77,162.09,51000.0
2019-02-26 11:45:00,162.04,162.29,161.96,162.1,24468.0,162.04,162.29,161.96,162.1,24468.0
2019-02-26 11:50:00,162.09,162.16,161.78,161.87,17150.0,162.09,162.16,161.78,161.87,17150.0
2019-02-26 11:55:00,161.86,162.05,161.85,161.87,12228.0,161.86,162.05,161.85,161.87,12228.0
2019-02-26 12:00:00,161.86,161.86,161.7,161.78,19991.0,161.86,161.86,161.7,161.78,19991.0
2019-02-26 12:05:00,161.78,161.79,161.38,161.38,23324.0,161.78,161.79,161.38,161.38,23324.0
2019-02-26 12:10:00,161.37,161.39,161.25,161.35,16546.0,161.37,161.39,161.25,161.35,16546.0
2019-02-26 12:15:00,161.3,161.8,161.29,161.65,24606.0,161.3,161.8,161.29,161.65,24606.0
2019-02-26 12:20:00,161.65,161.72,161.48,161.71,16741.0,161.65,161.72,161.48,161.71,16741.0
2019-02-26 12:25:00,161.71,162.05,161.71,162.0,61044.0,161.71,162.05,161.71,162.0,61044.0
2019-02-26 12:30:00,162.03,162.12,161.88,162.06,32647.0,162.03,162.12,161.88,162.06,32647.0
2019-02-26 12:35:00,162.01,162.14,161.9,162.07,26276.0,162.01,162.14,161.9,162.07,26276.0
2019-02-26 12:40:00,162.08,162.25,161.97,162.06,18687.0,162.08,162.25,161.97,162.06,18687.0
2019-02-26 12:45:00,162.03,162.09,161.82,161.82,18748.0,162.03,162.09,161.82,161.82,18748.0
2019-02-26 12:50:00,161.82,161.85,161.7,161.73,18010.0,161.82,161.85,161.7,161.73,18010.0
2019-02-26 12:55:00,161.74,161.95,161.71,161.95,14531.0,161.74,161.95,161.71,161.95,14531.0
2019-02-26 13:00:00,161.92,162.28,161.9,162.09,14727.0,161.92,162.28,161.9,162.09,14727.0
2019-02-26 13:05:00,162.09,162.24,161.95,162.22,24216.0,162.09,162.24,161.95,162.22,24216.0
2019-02-26 13:10:00,162.23,162.45,162.14,162.15,18979.0,162.23,162.45,162.14,162.15,18979.0
2019-02-26 13:15:00,162.15,162.24,162.02,162.18,30554.0,162.15,162.24,162.02,162.18,30554.0
2019-02-26 13:20:00,162.22,162.27,162.06,162.06,10355.0,162.22,162.27,162.06,162.06,10355.0
2019-02-26 13:25:00,162.13,162.17,161.95,161.99,30031.0,162.13,162.17,161.95,161.99,30031.0
2019-02-26 13:30:00,161.96,162.09,161.75,162.04,32127.0,161.96,162.09,161.75,162.04,32127.0
2019-02-26 13:35:00,162.02,162.13,161.91,162.01,14814.0,162.02,162.13,161.91,162.01,14814.0
2019-02-26 13:40:00,162.09,162.16,161.97,162.1,17217.0,162.09,162.16,161.97,162.1,17217.0
2019-02-26 13:45:00,162.15,162.22,162.09,162.19,14326.0,162.15,162.22,162.09,162.19,14326.0
2019-02-26 13:50:00,162.24,162.25,162.0,162.13,19977.0,162.24,162.25,162.0,162.13,19977.0
2019-02-26 13:55:00,162.12,162.24,162.0,162.07,13843.0,162.12,162.24,162.0,162.07,13843.0
2019-02-26 14:00:00,162.07,162.21,162.01,162.08,14515.0,162.07,162.21,162.01,162.08,14515.0
2019-02-26 14:05:00,162.11,162.19,162.04,162.08,27818.0,162.11,162.19,162.04,162.08,27818.0
2019-02-26 14:10:00,162.05,162.12,162.03,162.1,15332.0,162.05,162.12,162.03,162.1,15332.0
2019-02-26 14:15:00,162.1,162.13,161.95,162.13,46478.0,162.1,162.13,161.95,162.13,46478.0
2019-02-26 14:20:00,162.13,162.14,161.93,161.98,48520.0,162.13,162.14,161.93,161.98,48520.0
2019-02-26 14:25:00,161.99,162.22,161.89,162.19,33674.0,161.99,162.22,161.89,162.19,33674.0
2019-02-26 14:30:00,162.22,162.25,162.05,162.13,36918.0,162.22,162.25,162.05,162.13,36918.0
2019-02-26 14:35:00,162.13,162.24,162.06,162.11,18236.0,162.13,162.24,162.06,162.11,18236.0
2019-02-26 14:40:00,162.1,162.14,162.02,162.04,21356.0,162.1,162.14,162.02,162.04,21356.0
2019-02-26 14:45:00,162.04,162.08,161.9,162.01,29433.0,162.04,162.08,161.9,162.01,29433.0
2019-02-26 14:50:00,162.06,162.15,161.92,162.13,27313.0,162.06,162.15,161.92,162.13,27313.0
2019-02-26 14:55:00,162.16,162.16,161.96,162.03,18433.0,162.16,162.16,161.96,162.03,18433.0
2019-02-26 15:00:00,161.98,162.25,161.98,162.07,28185.0,161.98,162.25,161.98,162.07,28185.0
2019-02-26 15:05:00,162.07,162.07,161.69,161.98,43277.0,162.07,162.07,161.69,161.98,43277.0
2019-02-26 15:10:00,162.02,162.23,161.85,162.19,24333.0,162.02,162.23,161.85,162.19,24333.0
2019-02-26 15:15:00,162.19,162.25,162.15,162.2,24548.0,162.19,162.25,162.15,162.2,24548.0
2019-02-26 15:20:00,162.2,162.25,162.15,162.18,24526.0,162.2,162.25,162.15,162.18,24526.0
2019-02-26 15:25:00,162.18,162.2,161.79,161.99,53882.0,162.18,162.2,161.79,161.99,53882.0
2019-02-26 15:30:00,162.0,162.17,161.98,162.06,55700.0,162.0,162.17,161.98,162.06,55700.0
2019-02-26 15:35:00,162.03,162.07,161.91,161.92,38318.0,162.03,162.07,161.91,161.92,38318.0
2019-02-26 15:40:00,161.9,162.02,161.81,161.98,45154.0,161.9,162.02,161.81,161.98,45154.0
2019-02-26 15:45:00,161.98,162.0,161.91,161.96,61715.0,161.98,162.0,161.91,161.96,61715.0
2019-02-26 15:50:00,161.97,162.01,161.91,161.98,82575.0,161.97,162.01,161.91,161.98,82575.0
2019-02-26 15:55:00,161.99,162.23,161.61,161.94,284494.0,161.99,162.23,161.61,161.94,284494.0
2019-02-27 09:30:00,161.55,162.23,161.23,162.22,158267.0,161.55,162.23,161.23,162.22,158267.0
2019-02-27 09:35:00,162.3,163.35,162.28,163.2,131409.0,162.3,163.35,162.28,163.2,131409.0
2019-02-27 09:40:00,163.28,163.4,162.86,163.28,44359.0,163.28,163.4,162.86,163.28,44359.0
2019-02-27 09:45:00,163.27,163.3,162.71,162.75,62030.0,163.27,163.3,162.71,162.75,62030.0
2019-02-27 09:50:00,162.81,162.93,162.14,162.16,42956.0,162.81,162.93,162.14,162.16,42956.0
2019-02-27 09:55:00,162.14,162.3,161.8,162.16,46213.0,162.14,162.3,161.8,162.16,46213.0
2019-02-27 10:00:00,162.17,162.52,161.93,161.99,37089.0,162.17,162.52,161.93,161.99,37089.0
2019-02-27 10:05:00,162.04,162.13,161.7,161.9,66560.0,162.04,162.13,161.7,161.9,66560.0
2019-02-27 10:10:00,161.89,161.91,161.09,161.31,98974.0,161.89,161.91,161.09,161.31,98974.0
2019-02-27 10:15:00,161.25,161.58,160.96,161.43,50016.0,161.25,161.58,160.96,161.43,50016.0
2019-02-27 10:20:00,161.37,161.37,160.64,161.14,69191.0,161.37,161.37,160.64,161.14,69191.0
2019-02-27 10:25:00,161.17,161.38,160.87,161.38,30139.0,161.17,161.38,160.87,161.38,30139.0
2019-02-27 10:30:00,161.34,161.67,161.15,161.19,34166.0,161.34,161.67,161.15,161.19,34166.0
2019-02-27 10:35:00,161.19,161.5,161.12,161.44,20425.0,161.19,161.5,161.12,161.44,20425.0
2019-02-27 10:40:00,161.38,161.48,161.27,161.43,35218.0,161.38,161.48,161.27,161.43,35218.0
2019-02-27 10:45:00,161.43,161.45,161.1,161.32,30058.0,161.43,161.45,161.1,161.32,30058.0
2019-02-27 10:50:00,161.33,161.33,160.95,161.02,26141.0,161.33,161.33,160.95,161.02,26141.0
2019-02-27 10:55:00,161.02,161.32,161.0,161.1,38592.0,161.02,161.32,161.0,161.1,38592.0
2019-02-27 11:00:00,161.1,161.37,161.08,161.19,56074.0,161.1,161.37,161.08,161.19,56074.0
2019-02-27 11:05:00,161.19,161.45,161.12,161.34,42829.0,161.19,161.45,161.12,161.34,42829.0
2019-02-27 11:10:00,161.39,161.42,161.11,161.22,24201.0,161.39,161.42,161.11,161.22,24201.0
2019-02-27 11:15:00,161.19,161.34,161.12,161.32,14586.0,161.19,161.34,161.12,161.32,14586.0
2019-02-27 11:20:00,161.32,161.61,161.27,161.31,58877.0,161.32,161.61,161.27,161.31,58877.0
2019-02-27 11:25:00,161.35,161.64,161.35,161.64,29095.0,161.35,161.64,161.35,161.64,29095.0
2019-02-27 11:30:00,161.64,161.65,161.46,161.5,26673.0,161.64,161.65,161.46,161.5,26673.0
2019-02-27 11:35:00,161.48,162.12,161.48,162.06,64161.0,161.48,162.12,161.48,162.06,64161.0
2019-02-27 11:40:00,162.06,162.6,162.06,162.58,52330.0,162.06,162.6,162.06,162.58,52330.0
2019-02-27 11:45:00,162.53,162.65,162.01,162.35,52748.0,162.53,162.65,162.01,162.35,52748.0
2019-02-27 11:50:00,162.33,162.5,162.1,162.5,48565.0,162.33,162.5,162.1,162.5,48565.0
2019-02-27 11:55:00,162.54,162.69,162.43,162.49,21353.0,162.54,162.69,162.43,162.49,21353.0
2019-02-27 12:00:00,162.51,162.55,162.31,162.41,16392.0,162.51,162.55,162.31,162.41,16392.0
2019-02-27 12:05:00,162.35,162.62,162.33,162.55,11990.0,162.35,162.62,162.33,162.55,11990.0
2019-02-27 12:10:00,162.56,162.9,162.48,162.88,37350.0,162.56,162.9,162.48,162.88,37350.0
2019-02-27 12:15:00,162.87,162.9,162.57,162.57,19055.0,162.87,162.9,162.57,162.57,19055.0
2019-02-27 12:20:00,162.58,162.64,162.4,162.63,14700.0,162.58,162.64,162.4,162.63,14700.0
2019-02-27 12:25:00,162.64,162.65,162.48,162.49,19902.0,162.64,162.65,162.48,162.49,19902.0
2019-02-27 12:30:00,162.5,162.67,162.33,162.67,20250.0,162.5,162.67,162.33,162.67,20250.0
2019-02-27 12:35:00,162.74,162.75,162.61,162.62,7392.0,162.74,162.75,162.61,162.62,7392.0
2019-02-27 12:40:00,162.59,162.66,162.22,162.27,33687.0,162.59,162.66,162.22,162.27,33687.0
2019-02-27 12:45:00,162.28,162.43,162.11,162.42,18373.0,162.28,162.43,162.11,162.42,18373.0
2019-02-27 12:50:00,162.42,162.48,162.02,162.07,15994.0,162.42,162.48,162.02,162.07,15994.0
2019-02-27 12:55:00,162.04,162.19,161.92,162.18,17639.0,162.04,162.19,161.92,162.18,17639.0
2019-02-27 13:00:00,162.16,162.25,162.07,162.07,13040.0,162.16,162.25,162.07,162.07,13040.0
2019-02-27 13:05:00,162.1,162.33,162.05,162.33,15040.0,162.1,162.33,162.05,162.33,15040.0
2019-02-27 13:10:00,162.3,162.47,162.23,162.47,18927.0,162.3,162.47,162.23,162.47,18927.0
2019-02-27 13:15:00,162.49,162.56,162.42,162.49,18880.0,162.49,162.56,162.42,162.49,18880.0
2019-02-27 13:20:00,162.46,162.78,162.46,162.71,27822.0,162.46,162.78,162.46,162.71,27822.0
2019-02-27 13:25:00,162.63,162.76,162.62,162.71,8759.0,162.63,162.76,162.62,162.71,8759.0
2019-02-27 13:30:00,162.71,162.97,162.71,162.96,12480.0,162.71,162.97,162.71,162.96,12480.0
2019-02-27 13:35:00,162.94,162.98,162.67,162.91,32922.0,162.94,162.98,162.67,162.91,32922.0
2019-02-27 13:40:00,162.96,163.12,162.82,162.86,29366.0,162.96,163.12,162.82,162.86,29366.0
2019-02-27 13:45:00,162.88,163.08,162.81,162.96,25620.0,162.88,163.08,162.81,162.96,25620.0
2019-02-27 13:50:00,162.97,163.13,162.9,162.94,16578.0,162.97,163.13,162.9,162.94,16578.0
2019-02-27 13:55:00,163.0,163.29,162.95,163.06,32636.0,163.0,163.29,162.95,163.06,32636.0
2019-02-27 14:00:00,163.01,163.17,162.87,163.0,16434.0,163.01,163.17,162.87,163.0,16434.0
2019-02-27 14:05:00,162.98,163.01,162.7,162.79,13572.0,162.98,163.01,162.7,162.79,13572.0
2019-02-27 14:10:00,162.77,162.95,162.75,162.91,15755.0,162.77,162.95,162.75,162.91,15755.0
2019-02-27 14:15:00,162.91,163.0,162.88,162.88,9402.0,162.91,163.0,162.88,162.88,9402.0
2019-02-27 14:20:00,162.94,162.94,162.8,162.82,34348.0,162.94,162.94,162.8,162.82,34348.0
2019-02-27 14:25:00,162.82,162.84,162.73,162.79,11719.0,162.82,162.84,162.73,162.79,11719.0
2019-02-27 14:30:00,162.83,162.96,162.78,162.93,10759.0,162.83,162.96,162.78,162.93,10759.0
2019-02-27 14:35:00,162.92,162.95,162.87,162.89,16801.0,162.92,162.95,162.87,162.89,16801.0
2019-02-27 14:40:00,162.93,163.06,162.86,162.94,11604.0,162.93,163.06,162.86,162.94,11604.0
2019-02-27 14:45:00,162.97,162.97,162.74,162.74,7219.0,162.97,162.97,162.74,162.74,7219.0
2019-02-27 14:50:00,162.77,162.84,162.6,162.72,17112.0,162.77,162.84,162.6,162.72,17112.0
2019-02-27 14:55:00,162.75,162.78,162.46,162.59,30063.0,162.75,162.78,162.46,162.59,30063.0
2019-02-27 15:00:00,162.55,162.76,162.54,162.72,20994.0,162.55,162.76,162.54,162.72,20994.0
2019-02-27 15:05:00,162.72,163.12,162.72,163.06,27886.0,162.72,163.12,162.72,163.06,27886.0
2019-02-27 15:10:00,163.06,163.16,162.97,162.97,18935.0,163.06,163.16,162.97,162.97,18935.0
2019-02-27 15:15:00,162.97,163.05,162.89,162.98,8804.0,162.97,163.05,162.89,162.98,8804.0
2019-02-27 15:20:00,162.96,162.96,162.76,162.78,14173.0,162.96,162.96,162.76,162.78,14173.0
2019-02-27 15:25:00,162.75,162.83,162.55,162.59,20975.0,162.75,162.83,162.55,162.59,20975.0
2019-02-27 15:30:00,162.57,162.69,162.57,162.64,14676.0,162.57,162.69,162.57,162.64,14676.0
2019-02-27 15:35:00,162.65,162.73,162.55,162.69,23871.0,162.65,162.73,162.55,162.69,23871.0
2019-02-27 15:40:00,162.65,162.73,162.56,162.59,21946.0,162.65,162.73,162.56,162.59,21946.0
2019-02-27 15:45:00,162.59,162.6,162.26,162.32,32966.0,162.59,162.6,162.26,162.32,32966.0
2019-02-27 15:50:00,162.32,162.46,162.21,162.28,54884.0,162.32,162.46,162.21,162.28,54884.0
2019-02-27 15:55:00,162.29,162.34,162.06,162.16,134115.0,162.29,162.34,162.06,162.16,134115.0
2019-02-28 09:30:00,162.0,162.37,160.91,162.15,158372.0,162.0,162.37,160.91,162.15,158372.0
2019-02-28 09:35:00,162.19,162.64,162.03,162.44,51327.0,162.19,162.64,162.03,162.44,51327.0
2019-02-28 09:40:00,162.31,163.1,162.06,163.05,93743.0,162.31,163.1,162.06,163.05,93743.0
2019-02-28 09:45:00,163.09,163.19,162.21,162.5,59511.0,163.09,163.19,162.21,162.5,59511.0
2019-02-28 09:50:00,162.55,162.9,162.36,162.36,31330.0,162.55,162.9,162.36,162.36,31330.0
2019-02-28 09:55:00,162.42,162.68,162.36,162.36,40604.0,162.42,162.68,162.36,162.36,40604.0
2019-02-28 10:00:00,162.37,162.54,161.96,162.54,61749.0,162.37,162.54,161.96,162.54,61749.0
2019-02-28 10:05:00,162.49,162.84,162.24,162.46,57340.0,162.49,162.84,162.24,162.46,57340.0
2019-02-28 10:10:00,162.43,162.82,162.29,162.5,42516.0,162.43,162.82,162.29,162.5,42516.0
2019-02-28 10:15:00,162.5,162.72,162.4,162.41,49019.0,162.5,162.72,162.4,162.41,49019.0
2019-02-28 10:20:00,162.4,162.49,161.78,161.78,43945.0,162.4,162.49,161.78,161.78,43945.0
2019-02-28 10:25:00,161.8,162.07,161.69,162.05,67893.0,161.8,162.07,161.69,162.05,67893.0
2019-02-28 10:30:00,162.02,162.19,161.7,161.9,28844.0,162.02,162.19,161.7,161.9,28844.0
2019-02-28 10:35:00,161.93,162.07,161.76,161.81,29494.0,161.93,162.07,161.76,161.81,29494.0
2019-02-28 10:40:00,161.81,162.04,161.74,161.86,80604.0,161.81,162.04,161.74,161.86,80604.0
2019-02-28 10:45:00,161.88,162.04,161.75,161.82,56103.0,161.88,162.04,161.75,161.82,56103.0
2019-02-28 10:50:00,161.79,161.82,161.5,161.82,41479.0,161.79,161.82,161.5,161.82,41479.0
2019-02-28 10:55:00,161.81,162.15,161.77,161.93,45936.0,161.81,162.15,161.77,161.93,45936.0
2019-02-28 11:00:00,161.91,162.07,161.73,161.74,41142.0,161.91,162.07,161.73,161.74,41142.0
2019-02-28 11:05:00,161.74,161.8,161.6,161.72,65292.0,161.74,161.8,161.6,161.72,65292.0
2019-02-28 11:10:00,161.72,161.77,161.42,161.56,22163.0,161.72,161.77,161.42,161.56,22163.0
2019-02-28 11:15:00,161.58,161.73,161.52,161.71,18315.0,161.58,161.73,161.52,161.71,18315.0
2019-02-28 11:20:00,161.75,162.31,161.74,162.14,38575.0,161.75,162.31,161.74,162.14,38575.0
2019-02-28 11:25:00,162.09,162.09,161.86,161.91,19547.0,162.09,162.09,161.86,161.91,19547.0
2019-02-28 11:30:00,161.86,161.93,161.7,161.76,18231.0,161.86,161.93,161.7,161.76,18231.0
2019-02-28 11:35:00,161.81,162.19,161.8,162.19,23359.0,161.81,162.19,161.8,162.19,23359.0
2019-02-28 11:40:00,162.18,162.3,161.95,162.1,17679.0,162.18,162.3,161.95,162.1,17679.0
2019-02-28 11:45:00,162.04,162.54,162.04,162.39,23989.0,162.04,162.54,162.04,162.39,23989.0
2019-02-28 11:50:00,162.4,162.4,162.02,162.06,14615.0,162.4,162.4,162.02,162.06,14615.0
2019-02-28 11:55:00,162.06,162.1,161.93,162.0,16346.0,162.06,162.1,161.93,162.0,16346.0
2019-02-28 12:00:00,161.96,162.11,161.89,161.91,24481.0,161.96,162.11,161.89,161.91,24481.0
2019-02-28 12:05:00,161.97,161.97,161.7,161.72,16822.0,161.97,161.97,161.7,161.72,16822.0
2019-02-28 12:10:00,161.7,161.81,161.66,161.78,10919.0,161.7,161.81,161.66,161.78,10919.0
2019-02-28 12:15:00,161.77,161.9,161.69,161.74,18648.0,161.77,161.9,161.69,161.74,18648.0
2019-02-28 12:20:00,161.73,161.94,161.71,161.93,15453.0,161.73,161.94,161.71,161.93,15453.0
2019-02-28 12:25:00,161.88,161.93,161.75,161.81,12956.0,161.88,161.93,161.75,161.81,12956.0
2019-02-28 12:30:00,161.78,161.84,161.74,161.79,12419.0,161.78,161.84,161.74,161.79,12419.0
2019-02-28 12:35:00,161.8,161.86,161.63,161.71,19131.0,161.8,161.86,161.63,161.71,19131.0
2019-02-28 12:40:00,161.66,161.71,161.46,161.53,27351.0,161.66,161.71,161.46,161.53,27351.0
2019-02-28 12:45:00,161.54,161.56,161.42,161.54,22844.0,161.54,161.56,161.42,161.54,22844.0
2019-02-28 12:50:00,161.55,161.79,161.55,161.7,11716.0,161.55,161.79,161.55,161.7,11716.0
2019-02-28 12:55:00,161.73,161.8,161.52,161.57,28908.0,161.73,161.8,161.52,161.57,28908.0
2019-02-28 13:00:00,161.61,161.8,161.58,161.72,16542.0,161.61,161.8,161.58,161.72,16542.0
2019-02-28 13:05:00,161.75,161.78,161.7,161.77,14254.0,161.75,161.78,161.7,161.77,14254.0
2019-02-28 13:10:00,161.78,161.86,161.7,161.81,13346.0,161.78,161.86,161.7,161.81,13346.0
2019-02-28 13:15:00,161.75,161.75,161.61,161.65,12908.0,161.75,161.75,161.61,161.65,12908.0
2019-02-28 13:20:00,161.6,161.63,161.51,161.55,16272.0,161.6,161.63,161.51,161.55,16272.0
2019-02-28 13:25:00,161.52,161.57,161.45,161.46,19902.0,161.52,161.57,161.45,161.46,19902.0
2019-02-28 13:30:00,161.43,161.8,161.31,161.66,28321.0,161.43,161.8,161.31,161.66,28321.0
2019-02-28 13:35:00,161.68,161.92,161.67,161.85,25167.0,161.68,161.92,161.67,161.85,25167.0
2019-02-28 13:40:00,161.86,161.89,161.72,161.78,21024.0,161.86,161.89,161.72,161.78,21024.0
2019-02-28 13:45:00,161.75,161.83,161.65,161.79,16092.0,161.75,161.83,161.65,161.79,16092.0
2019-02-28 13:50:00,161.84,161.9,161.67,161.8,9785.0,161.84,161.9,161.67,161.8,9785.0
2019-02-28 13:55:00,161.81,161.89,161.68,161.89,19320.0,161.81,161.89,161.68,161.89,19320.0
2019-02-28 14:00:00,161.91,162.04,161.84,161.89,23879.0,161.91,162.04,161.84,161.89,23879.0
2019-02-28 14:05:00,161.91,162.08,161.84,162.07,34806.0,161.91,162.08,161.84,162.07,34806.0
2019-02-28 14:10:00,162.08,162.1,161.96,162.0,16551.0,162.08,162.1,161.96,162.0,16551.0
2019-02-28 14:15:00,162.01,162.17,161.93,162.13,17619.0,162.01,162.17,161.93,162.13,17619.0
2019-02-28 14:20:00,162.2,162.28,161.94,162.01,34267.0,162.2,162.28,161.94,162.01,34267.0
2019-02-28 14:25:00,161.98,162.1,161.9,162.06,18534.0,161.98,162.1,161.9,162.06,18534.0
2019-02-28 14:30:00,162.1,162.1,161.86,161.88,20320.0,162.1,162.1,161.86,161.88,20320.0
2019-02-28 14:35:00,161.9,162.02,161.84,161.98,11574.0,161.9,162.02,161.84,161.98,11574.0
2019-02-28 14:40:00,161.97,162.09,161.94,162.07,13468.0,161.97,162.09,161.94,162.07,13468.0
2019-02-28 14:45:00,162.07,162.07,161.81,161.88,18397.0,162.07,162.07,161.81,161.88,18397.0
2019-02-28 14:50:00,161.88,161.94,161.75,161.94,17220.0,161.88,161.94,161.75,161.94,17220.0
2019-02-28 14:55:00,161.95,162.11,161.86,162.05,20891.0,161.95,162.11,161.86,162.05,20891.0
2019-02-28 15:00:00,162.02,162.03,161.88,161.91,9245.0,162.02,162.03,161.88,161.91,9245.0
2019-02-28 15:05:00,161.92,161.94,161.79,161.86,14359.0,161.92,161.94,161.79,161.86,14359.0
2019-02-28 15:10:00,161.86,161.97,161.76,161.94,20850.0,161.86,161.97,161.76,161.94,20850.0
2019-02-28 15:15:00,161.94,162.03,161.88,162.03,16275.0,161.94,162.03,161.88,162.03,16275.0
2019-02-28 15:20:00,162.0,162.13,161.93,162.04,21667.0,162.0,162.13,161.93,162.04,21667.0
2019-02-28 15:25:00,162.03,162.19,161.96,162.06,14646.0,162.03,162.19,161.96,162.06,14646.0
2019-02-28 15:30:00,162.04,162.2,161.97,162.13,33148.0,162.04,162.2,161.97,162.13,33148.0
2019-02-28 15:35:00,162.11,162.25,162.09,162.16,45901.0,162.11,162.25,162.09,162.16,45901.0
2019-02-28 15:40:00,162.17,162.2,162.03,162.12,28647.0,162.17,162.2,162.03,162.12,28647.0
2019-02-28 15:45:00,162.1,162.29,162.03,162.12,52931.0,162.1,162.29,162.03,162.12,52931.0
2019-02-28 15:50:00,162.13,162.46,162.0,162.42,81192.0,162.13,162.46,162.0,162.42,81192.0
2019-02-28 15:55:00,162.42,162.59,162.3,162.59,137537.0,162.42,162.59,162.3,162.59,137537.0
2019-03-01 09:30:00,164.18,165.5,164.11,165.0,251413.0,164.18,165.5,164.11,165.0,251413.0
2019-03-01 09:35:00,164.99,165.5,164.3,164.54,118092.0,164.99,165.5,164.3,164.54,118092.0
2019-03-01 09:40:00,164.51,164.93,163.98,164.69,51471.0,164.51,164.93,163.98,164.69,51471.0
2019-03-01 09:45:00,164.72,164.73,164.15,164.15,51370.0,164.72,164.73,164.15,164.15,51370.0
2019-03-01 09:50:00,164.2,164.74,164.07,164.7,46118.0,164.2,164.74,164.07,164.7,46118.0
2019-03-01 09:55:00,164.64,164.64,164.11,164.34,38616.0,164.64,164.64,164.11,164.34,38616.0
2019-03-01 10:00:00,164.25,164.69,163.84,164.6,48266.0,164.25,164.69,163.84,164.6,48266.0
2019-03-01 10:05:00,164.6,164.95,164.5,164.82,34110.0,164.6,164.95,164.5,164.82,34110.0
2019-03-01 10:10:00,164.83,164.89,164.54,164.67,34727.0,164.83,164.89,164.54,164.67,34727.0
2019-03-01 10:15:00,164.68,164.68,164.19,164.32,36405.0,164.68,164.68,164.19,164.32,36405.0
2019-03-01 10:20:00,164.31,164.4,164.01,164.09,34502.0,164.31,164.4,164.01,164.09,34502.0
2019-03-01 10:25:00,164.06,164.3,163.94,164.25,38812.0,164.06,164.3,163.94,164.25,38812.0
2019-03-01 10:30:00,164.26,164.52,164.1,164.5,20080.0,164.26,164.52,164.1,164.5,20080.0
2019-03-01 10:35:00,164.44,164.55,164.37,164.37,18316.0,164.44,164.55,164.37,164.37,18316.0
2019-03-01 10:40:00,164.3,164.44,164.22,164.33,27315.0,164.3,164.44,164.22,164.33,27315.0
2019-03-01 10:45:00,164.34,164.34,164.12,164.2,13601.0,164.34,164.34,164.12,164.2,13601.0
2019-03-01 10:50:00,164.21,164.21,164.0,164.07,22859.0,164.21,164.21,164.0,164.07,22859.0
2019-03-01 10:55:00,164.1,164.1,163.97,164.04,18966.0,164.1,164.1,163.97,164.04,18966.0
2019-03-01 11:00:00,164.01,164.09,163.87,164.04,16487.0,164.01,164.09,163.87,164.04,16487.0
2019-03-01 11:05:00,164.02,164.08,163.78,163.78,19968.0,164.02,164.08,163.78,163.78,19968.0
2019-03-01 11:10:00,163.73,163.76,163.6,163.64,21722.0,163.73,163.76,163.6,163.64,21722.0
2019-03-01 11:15:00,163.67,163.81,163.53,163.77,20402.0,163.67,163.81,163.53,163.77,20402.0
2019-03-01 11:20:00,163.71,163.76,163.54,163.62,12117.0,163.71,163.76,163.54,163.62,12117.0
2019-03-01 11:25:00,163.62,163.71,163.5,163.68,16274.0,163.62,163.71,163.5,163.68,16274.0
2019-03-01 11:30:00,163.69,163.76,163.41,163.47,11739.0,163.69,163.76,163.41,163.47,11739.0
2019-03-01 11:35:00,163.46,163.82,163.45,163.72,18704.0,163.46,163.82,163.45,163.72,18704.0
2019-03-01 11:40:00,163.74,163.77,163.42,163.44,10754.0,163.74,163.77,163.42,163.44,10754.0
2019-03-01 11:45:00,163.42,163.44,163.1,163.38,16542.0,163.42,163.44,163.1,163.38,16542.0
2019-03-01 11:50:00,163.28,163.28,162.8,163.07,25069.0,163.28,163.28,162.8,163.07,25069.0
2019-03-01 11:55:00,163.09,163.23,163.06,163.11,14592.0,163.09,163.23,163.06,163.11,14592.0
2019-03-01 12:00:00,163.11,163.29,163.03,163.29,15860.0,163.11,163.29,163.03,163.29,15860.0
2019-03-01 12:05:00,163.22,163.46,163.22,163.45,9555.0,163.22,163.46,163.22,163.45,9555.0
2019-03-01 12:10:00,163.46,163.47,163.26,163.31,14945.0,163.46,163.47,163.26,163.31,14945.0
2019-03-01 12:15:00,163.33,163.33,163.06,163.19,17157.0,163.33,163.33,163.06,163.19,17157.0
2019-03-01 12:20:00,163.21,163.23,163.11,163.22,17365.0,163.21,163.23,163.11,163.22,17365.0
2019-03-01 12:25:00,163.25,163.3,163.14,163.14,9476.0,163.25,163.3,163.14,163.14,9476.0
2019-03-01 12:30:00,163.15,163.21,163.1,163.13,9922.0,163.15,163.21,163.1,163.13,9922.0
2019-03-01 12:35:00,163.15,163.25,163.11,163.22,10135.0,163.15,163.25,163.11,163.22,10135.0
2019-03-01 12:40:00,163.25,163.39,163.19,163.27,9266.0,163.25,163.39,163.19,163.27,9266.0
2019-03-01 12:45:00,163.27,163.4,163.24,163.36,10908.0,163.27,163.4,163.24,163.36,10908.0
2019-03-01 12:50:00,163.31,163.39,163.27,163.33,15431.0,163.31,163.39,163.27,163.33,15431.0
2019-03-01 12:55:00,163.3,163.35,163.17,163.19,10554.0,163.3,163.35,163.17,163.19,10554.0
2019-03-01 13:00:00,163.13,163.19,162.93,162.95,17908.0,163.13,163.19,162.93,162.95,17908.0
2019-03-01 13:05:00,162.97,163.0,162.9,162.95,28439.0,162.97,163.0,162.9,162.95,28439.0
2019-03-01 13:10:00,162.95,163.03,162.89,162.93,12530.0,162.95,163.03,162.89,162.93,12530.0
2019-03-01 13:15:00,162.93,162.96,162.8,162.82,19196.0,162.93,162.96,162.8,162.82,19196.0
2019-03-01 13:20:00,162.8,162.85,162.66,162.74,22150.0,162.8,162.85,162.66,162.74,22150.0
2019-03-01 13:25:00,162.73,163.0,162.65,162.9,25290.0,162.73,163.0,162.65,162.9,25290.0
2019-03-01 13:30:00,162.9,162.95,162.73,162.83,15707.0,162.9,162.95,162.73,162.83,15707.0
2019-03-01 13:35:00,162.81,162.9,162.7,162.73,14465.0,162.81,162.9,162.7,162.73,14465.0
2019-03-01 13:40:00,162.74,162.75,162.54,162.6,10798.0,162.74,162.75,162.54,162.6,10798.0
2019-03-01 13:45:00,162.62,162.69,162.51,162.58,10850.0,162.62,162.69,162.51,162.58,10850.0
2019-03-01 13:50:00,162.6,162.66,162.54,162.64,22461.0,162.6,162.66,162.54,162.64,22461.0
2019-03-01 13:55:00,162.66,162.79,162.59,162.59,30168.0,162.66,162.79,162.59,162.59,30168.0
2019-03-01 14:00:00,162.59,162.59,162.34,162.34,19941.0,162.59,162.59,162.34,162.34,19941.0
2019-03-01 14:05:00,162.33,162.5,162.22,162.29,14010.0,162.33,162.5,162.22,162.29,14010.0
2019-03-01 14:10:00,162.32,162.4,162.22,162.22,17449.0,162.32,162.4,162.22,162.22,17449.0
2019-03-01 14:15:00,162.25,162.3,162.15,162.15,14327.0,162.25,162.3,162.15,162.15,14327.0
2019-03-01 14:20:00,162.19,162.32,162.15,162.29,15426.0,162.19,162.32,162.15,162.29,15426.0
2019-03-01 14:25:00,162.28,162.3,162.15,162.23,9242.0,162.28,162.3,162.15,162.23,9242.0
2019-03-01 14:30:00,162.25,162.34,162.2,162.3,12941.0,162.25,162.34,162.2,162.3,12941.0
2019-03-01 14:35:00,162.3,162.41,162.25,162.32,14496.0,162.3,162.41,162.25,162.32,14496.0
2019-03-01 14:40:00,162.33,162.53,162.28,162.47,11206.0,162.33,162.53,162.28,162.47,11206.0
2019-03-01 14:45:00,162.49,162.49,162.28,162.32,12855.0,162.49,162.49,162.28,162.32,12855.0
2019-03-01 14:50:00,162.34,162.37,162.24,162.31,15979.0,162.34,162.37,162.24,162.31,15979.0
2019-03-01 14:55:00,162.28,162.37,162.25,162.3,5783.0,162.28,162.37,162.25,162.3,5783.0
2019-03-01 15:00:00,162.28,162.28,162.12,162.2,16805.0,162.28,162.28,162.12,162.2,16805.0
2019-03-01 15:05:00,162.23,162.37,162.12,162.34,17514.0,162.23,162.37,162.12,162.34,17514.0
2019-03-01 15:10:00,162.35,162.44,162.3,162.33,11010.0,162.35,162.44,162.3,162.33,11010.0
2019-03-01 15:15:00,162.35,162.55,162.35,162.54,17448.0,162.35,162.55,162.35,162.54,17448.0
2019-03-01 15:20:00,162.53,162.59,162.41,162.42,15437.0,162.53,162.59,162.41,162.42,15437.0
2019-03-01 15:25:00,162.45,162.48,162.35,162.38,14327.0,162.45,162.48,162.35,162.38,14327.0
2019-03-01 15:30:00,162.39,162.4,162.28,162.38,20279.0,162.39,162.4,162.28,162.38,20279.0
2019-03-01 15:35:00,162.38,162.48,162.35,162.43,15417.0,162.38,162.48,162.35,162.43,15417.0
2019-03-01 15:40:00,162.44,162.51,162.33,162.51,20874.0,162.44,162.51,162.33,162.51,20874.0
2019-03-01 15:45:00,162.5,162.54,162.21,162.28,38125.0,162.5,162.54,162.21,162.28,38125.0
2019-03-01 15:50:00,162.27,162.41,162.16,162.18,61373.0,162.27,162.41,162.16,162.18,61373.0
2019-03-01 15:55:00,162.15,162.19,161.98,162.13,111296.0,162.15,162.19,161.98,162.13,111296.0
2019-03-04 09:30:00,163.71,164.15,163.1,163.35,178568.0,163.71,164.15,163.1,163.35,178568.0
2019-03-04 09:35:00,163.43,163.87,163.18,163.71,54367.0,163.43,163.87,163.18,163.71,54367.0
2019-03-04 09:40:00,163.71,164.26,163.7,163.8,86232.0,163.71,164.26,163.7,163.8,86232.0
2019-03-04 09:45:00,163.85,163.85,163.3,163.34,61534.0,163.85,163.85,163.3,163.34,61534.0
2019-03-04 09:50:00,163.31,163.37,162.83,162.97,76455.0,163.31,163.37,162.83,162.97,76455.0
2019-03-04 09:55:00,162.93,163.26,162.81,163.0,34430.0,162.93,163.26,162.81,163.0,34430.0
2019-03-04 10:00:00,162.96,163.05,162.87,162.95,41263.0,162.96,163.05,162.87,162.95,41263.0
2019-03-04 10:05:00,162.92,163.05,162.62,162.71,62409.0,162.92,163.05,162.62,162.71,62409.0
2019-03-04 10:10:00,162.74,163.1,162.56,162.9,64187.0,162.74,163.1,162.56,162.9,64187.0
2019-03-04 10:15:00,162.9,163.13,162.5,163.13,73591.0,162.9,163.13,162.5,163.13,73591.0
2019-03-04 10:20:00,163.11,163.14,162.9,163.05,30410.0,163.11,163.14,162.9,163.05,30410.0
2019-03-04 10:25:00,163.07,163.18,162.92,162.97,48837.0,163.07,163.18,162.92,162.97,48837.0
2019-03-04 10:30:00,163.0,163.04,162.54,162.55,31418.0,163.0,163.04,162.54,162.55,31418.0
2019-03-04 10:35:00,162.59,162.59,162.2,162.25,55613.0,162.59,162.59,162.2,162.25,55613.0
2019-03-04 10:40:00,162.23,162.52,162.21,162.45,28217.0,162.23,162.52,162.21,162.45,28217.0
2019-03-04 10:45:00,162.41,162.67,162.31,162.53,30266.0,162.41,162.67,162.31,162.53,30266.0
2019-03-04 10:50:00,162.5,162.6,162.35,162.51,56468.0,162.5,162.6,162.35,162.51,56468.0
2019-03-04 10:55:00,162.45,162.62,162.17,162.2,37479.0,162.45,162.62,162.17,162.2,37479.0
2019-03-04 11:00:00,162.17,162.28,161.91,162.04,66082.0,162.17,162.28,161.91,162.04,66082.0
2019-03-04 11:05:00,162.03,162.06,161.55,161.61,48078.0,162.03,162.06,161.55,161.61,48078.0
2019-03-04 11:10:00,161.59,161.71,161.48,161.62,31838.0,161.59,161.71,161.48,161.62,31838.0
2019-03-04 11:15:00,161.62,161.63,161.33,161.47,33442.0,161.62,161.63,161.33,161.47,33442.0
2019-03-04 11:20:00,161.5,161.63,161.35,161.42,41606.0,161.5,161.63,161.35,161.42,41606.0
2019-03-04 11:25:00,161.47,161.57,161.33,161.43,36153.0,161.47,161.57,161.33,161.43,36153.0
2019-03-04 11:30:00,161.42,161.72,161.41,161.66,36455.0,161.42,161.72,161.41,161.66,36455.0
2019-03-04 11:35:00,161.64,161.64,161.11,161.11,36015.0,161.64,161.64,161.11,161.11,36015.0
2019-03-04 11:40:00,161.12,161.15,160.5,160.51,78538.0,161.12,161.15,160.5,160.51,78538.0
2019-03-04 11:45:00,160.53,160.65,160.33,160.38,62974.0,160.53,160.65,160.33,160.38,62974.0
2019-03-04 11:50:00,160.4,160.41,160.04,160.04,59323.0,160.4,160.41,160.04,160.04,59323.0
2019-03-04 11:55:00,160.03,160.06,159.33,159.4,108519.0,160.03,160.06,159.33,159.4,108519.0
2019-03-04 12:00:00,159.36,159.73,159.28,159.66,41007.0,159.36,159.73,159.28,159.66,41007.0
2019-03-04 12:05:00,159.64,159.76,159.35,159.47,38646.0,159.64,159.76,159.35,159.47,38646.0
2019-03-04 12:10:00,159.49,159.5,158.8,159.0,47324.0,159.49,159.5,158.8,159.0,47324.0
2019-03-04 12:15:00,159.0,159.04,158.44,158.6,43781.0,159.0,159.04,158.44,158.6,43781.0
2019-03-04 12:20:00,158.6,159.07,158.6,158.71,29812.0,158.6,159.07,158.6,158.71,29812.0
2019-03-04 12:25:00,158.74,159.26,158.64,159.24,21084.0,158.74,159.26,158.64,159.24,21084.0
2019-03-04 12:30:00,159.18,159.39,159.11,159.34,27521.0,159.18,159.39,159.11,159.34,27521.0
2019-03-04 12:35:00,159.38,159.49,159.37,159.42,27702.0,159.38,159.49,159.37,159.42,27702.0
2019-03-04 12:40:00,159.45,159.5,159.19,159.25,16451.0,159.45,159.5,159.19,159.25,16451.0
2019-03-04 12:45:00,159.24,159.74,159.15,159.66,30305.0,159.24,159.74,159.15,159.66,30305.0
2019-03-04 12:50:00,159.65,159.95,159.58,159.67,44160.0,159.65,159.95,159.58,159.67,44160.0
2019-03-04 12:55:00,159.64,159.96,159.45,159.89,12468.0,159.64,159.96,159.45,159.89,12468.0
2019-03-04 13:00:00,159.84,160.0,159.59,159.69,18953.0,159.84,160.0,159.59,159.69,18953.0
2019-03-04 13:05:00,159.66,160.03,159.62,160.0,29809.0,159.66,160.03,159.62,160.0,29809.0
2019-03-04 13:10:00,160.03,160.07,159.85,160.0,26242.0,160.03,160.07,159.85,160.0,26242.0
2019-03-04 13:15:00,160.05,160.26,159.8,159.8,17233.0,160.05,160.26,159.8,159.8,17233.0
2019-03-04 13:20:00,159.83,160.01,159.78,159.84,22039.0,159.83,160.01,159.78,159.84,22039.0
2019-03-04 13:25:00,159.87,160.05,159.75,159.94,9512.0,159.87,160.05,159.75,159.94,9512.0
2019-03-04 13:30:00,159.91,159.95,159.74,159.74,23106.0,159.91,159.95,159.74,159.74,23106.0
2019-03-04 13:35:00,159.75,160.0,159.67,159.75,28338.0,159.75,160.0,159.67,159.75,28338.0
2019-03-04 13:40:00,159.75,160.11,159.75,160.11,23958.0,159.75,160.11,159.75,160.11,23958.0
2019-03-04 13:45:00,160.07,160.41,160.01,160.22,13461.0,160.07,160.41,160.01,160.22,13461.0
2019-03-04 13:50:00,160.27,160.48,160.23,160.47,18018.0,160.27,160.48,160.23,160.47,18018.0
2019-03-04 13:55:00,160.47,160.49,160.33,160.4,10010.0,160.47,160.49,160.33,160.4,10010.0
2019-03-04 14:00:00,160.43,160.48,160.31,160.47,26006.0,160.43,160.48,160.31,160.47,26006.0
2019-03-04 14:05:00,160.44,160.47,160.28,160.31,26395.0,160.44,160.47,160.28,160.31,26395.0
2019-03-04 14:10:00,160.28,160.3,160.07,160.16,15493.0,160.28,160.3,160.07,160.16,15493.0
2019-03-04 14:15:00,160.14,160.3,160.04,160.13,13056.0,160.14,160.3,160.04,160.13,13056.0
2019-03-04 14:20:00,160.14,160.15,160.02,160.07,8693.0,160.14,160.15,160.02,160.07,8693.0
2019-03-04 14:25:00,160.07,160.22,160.04,160.11,16433.0,160.07,160.22,160.04,160.11,16433.0
2019-03-04 14:30:00,160.12,160.15,159.91,159.93,11365.0,160.12,160.15,159.91,159.93,11365.0
2019-03-04 14:35:00,159.91,159.96,159.8,159.8,14515.0,159.91,159.96,159.8,159.8,14515.0
2019-03-04 14:40:00,159.86,159.97,159.83,159.89,16500.0,159.86,159.97,159.83,159.89,16500.0
2019-03-04 14:45:00,159.85,159.89,159.75,159.75,11974.0,159.85,159.89,159.75,159.75,11974.0
2019-03-04 14:50:00,159.8,160.0,159.78,159.88,18594.0,159.8,160.0,159.78,159.88,18594.0
2019-03-04 14:55:00,159.9,159.96,159.87,159.93,12739.0,159.9,159.96,159.87,159.93,12739.0
2019-03-04 15:00:00,159.94,160.1,159.94,160.03,16442.0,159.94,160.1,159.94,160.03,16442.0
2019-03-04 15:05:00,160.02,160.17,159.98,160.02,19461.0,160.02,160.17,159.98,160.02,19461.0
2019-03-04 15:10:00,160.03,160.16,160.03,160.07,16849.0,160.03,160.16,160.03,160.07,16849.0
2019-03-04 15:15:00,160.06,160.21,160.03,160.21,27668.0,160.06,160.21,160.03,160.21,27668.0
2019-03-04 15:20:00,160.17,160.26,160.08,160.11,17410.0,160.17,160.26,160.08,160.11,17410.0
2019-03-04 15:25:00,160.12,160.26,160.09,160.16,28225.0,160.12,160.26,160.09,160.16,28225.0
2019-03-04 15:30:00,160.17,160.3,160.09,160.09,26983.0,160.17,160.3,160.09,160.09,26983.0
2019-03-04 15:35:00,160.11,160.28,160.09,160.21,30006.0,160.11,160.28,160.09,160.21,30006.0
2019-03-04 15:40:00,160.21,160.42,160.12,160.42,44773.0,160.21,160.42,160.12,160.42,44773.0
2019-03-04 15:45:00,160.43,160.58,160.3,160.46,66956.0,160.43,160.58,160.3,160.46,66956.0
2019-03-04 15:50:00,160.47,160.61,160.4,160.52,73299.0,160.47,160.61,160.4,160.52,73299.0
2019-03-04 15:55:00,160.52,160.92,160.48,160.92,201240.0,160.52,160.92,160.48,160.92,201240.0
2019-03-05 09:30:00,161.47,162.3,161.35,161.65,138318.0,161.47,162.3,161.35,161.65,138318.0
2019-03-05 09:35:00,161.77,161.97,161.2,161.24,52152.0,161.77,161.97,161.2,161.24,52152.0
2019-03-05 09:40:00,161.24,161.7,161.11,161.68,36140.0,161.24,161.7,161.11,161.68,36140.0
2019-03-05 09:45:00,161.7,162.06,161.6,162.02,45347.0,161.7,162.06,161.6,162.02,45347.0
2019-03-05 09:50:00,161.99,162.52,161.94,162.52,49337.0,161.99,162.52,161.94,162.52,49337.0
2019-03-05 09:55:00,162.55,163.02,162.48,162.92,77476.0,162.55,163.02,162.48,162.92,77476.0
2019-03-05 10:00:00,163.05,163.7,163.05,163.38,70323.0,163.05,163.7,163.05,163.38,70323.0
2019-03-05 10:05:00,163.31,163.76,163.1,163.16,49727.0,163.31,163.76,163.1,163.16,49727.0
2019-03-05 10:10:00,163.12,163.28,162.87,163.28,36744.0,163.12,163.28,162.87,163.28,36744.0
2019-03-05 10:15:00,163.24,163.67,163.07,163.5,73904.0,163.24,163.67,163.07,163.5,73904.0
2019-03-05 10:20:00,163.5,164.37,163.39,164.32,75231.0,163.5,164.37,163.39,164.32,75231.0
2019-03-05 10:25:00,164.29,164.75,164.02,164.75,74256.0,164.29,164.75,164.02,164.75,74256.0
2019-03-05 10:30:00,164.75,165.25,164.72,165.19,96954.0,164.75,165.25,164.72,165.19,96954.0
2019-03-05 10:35:00,165.22,165.68,165.07,165.68,82663.0,165.22,165.68,165.07,165.68,82663.0
2019-03-05 10:40:00,165.65,165.71,165.26,165.4,58740.0,165.65,165.71,165.26,165.4,58740.0
2019-03-05 10:45:00,165.37,165.5,164.93,164.93,89998.0,165.37,165.5,164.93,164.93,89998.0
2019-03-05 10:50:00,164.92,165.8,164.92,165.63,92710.0,164.92,165.8,164.92,165.63,92710.0
2019-03-05 10:55:00,165.57,165.73,165.4,165.65,40068.0,165.57,165.73,165.4,165.65,40068.0
2019-03-05 11:00:00,165.69,166.0,165.5,165.83,54258.0,165.69,166.0,165.5,165.83,54258.0
2019-03-05 11:05:00,165.84,166.06,165.76,166.04,66368.0,165.84,166.06,165.76,166.04,66368.0
2019-03-05 11:10:00,166.05,166.4,166.04,166.34,40479.0,166.05,166.4,166.04,166.34,40479.0
2019-03-05 11:15:00,166.29,166.8,166.29,166.77,71996.0,166.29,166.8,166.29,166.77,71996.0
2019-03-05 11:20:00,166.8,166.82,166.45,166.49,41823.0,166.8,166.82,166.45,166.49,41823.0
2019-03-05 11:25:00,166.51,166.6,166.16,166.18,51372.0,166.51,166.6,166.16,166.18,51372.0
2019-03-05 11:30:00,166.18,166.27,165.86,166.11,51285.0,166.18,166.27,165.86,166.11,51285.0
2019-03-05 11:35:00,166.07,166.6,166.07,166.5,54492.0,166.07,166.6,166.07,166.5,54492.0
2019-03-05 11:40:00,166.5,166.89,166.49,166.86,47338.0,166.5,166.89,166.49,166.86,47338.0
2019-03-05 11:45:00,166.87,166.87,166.59,166.67,41451.0,166.87,166.87,166.59,166.67,41451.0
2019-03-05 11:50:00,166.71,166.83,166.29,166.46,30509.0,166.71,166.83,166.29,166.46,30509.0
2019-03-05 11:55:00,166.51,166.85,166.49,166.8,28223.0,166.51,166.85,166.49,166.8,28223.0
2019-03-05 12:00:00,166.85,167.28,166.8,167.26,89598.0,166.85,167.28,166.8,167.26,89598.0
2019-03-05 12:05:00,167.31,167.37,166.9,166.98,52585.0,167.31,167.37,166.9,166.98,52585.0
2019-03-05 12:10:00,166.95,167.23,166.87,166.9,24352.0,166.95,167.23,166.87,166.9,24352.0
2019-03-05 12:15:00,166.87,166.88,166.65,166.83,34361.0,166.87,166.88,166.65,166.83,34361.0
2019-03-05 12:20:00,166.84,166.99,166.64,166.95,22983.0,166.84,166.99,166.64,166.95,22983.0
2019-03-05 12:25:00,166.91,167.35,166.88,167.26,35339.0,166.91,167.35,166.88,167.26,35339.0
2019-03-05 12:30:00,167.26,167.32,166.92,167.06,19960.0,167.26,167.32,166.92,167.06,19960.0
2019-03-05 12:35:00,167.03,167.03,166.7,166.92,44968.0,167.03,167.03,166.7,166.92,44968.0
2019-03-05 12:40:00,166.93,167.11,166.9,167.08,19227.0,166.93,167.11,166.9,167.08,19227.0
2019-03-05 12:45:00,167.05,167.11,166.87,167.06,19323.0,167.05,167.11,166.87,167.06,19323.0
2019-03-05 12:50:00,167.04,167.63,167.02,167.49,58810.0,167.04,167.63,167.02,167.49,58810.0
2019-03-05 12:55:00,167.52,167.87,167.44,167.82,53791.0,167.52,167.87,167.44,167.82,53791.0
2019-03-05 13:00:00,167.81,167.93,167.61,167.82,34992.0,167.81,167.93,167.61,167.82,34992.0
2019-03-05 13:05:00,167.81,168.12,167.81,168.0,39167.0,167.81,168.12,167.81,168.0,39167.0
2019-03-05 13:10:00,168.0,168.4,167.89,168.3,114805.0,168.0,168.4,167.89,168.3,114805.0
2019-03-05 13:15:00,168.3,168.38,168.25,168.25,27602.0,168.3,168.38,168.25,168.25,27602.0
2019-03-05 13:20:00,168.25,168.55,168.22,168.48,35065.0,168.25,168.55,168.22,168.48,35065.0
2019-03-05 13:25:00,168.48,168.66,168.0,168.02,64476.0,168.48,168.66,168.0,168.02,64476.0
2019-03-05 13:30:00,168.06,168.25,167.91,168.21,24154.0,168.06,168.25,167.91,168.21,24154.0
2019-03-05 13:35:00,168.22,168.4,168.2,168.39,30473.0,168.22,168.4,168.2,168.39,30473.0
2019-03-05 13:40:00,168.4,168.5,168.14,168.2,32313.0,168.4,168.5,168.14,168.2,32313.0
2019-03-05 13:45:00,168.21,168.27,168.05,168.13,18115.0,168.21,168.27,168.05,168.13,18115.0
2019-03-05 13:50:00,168.11,168.25,168.02,168.03,16259.0,168.11,168.25,168.02,168.03,16259.0
2019-03-05 13:55:00,168.01,168.12,167.93,168.03,30113.0,168.01,168.12,167.93,168.03,30113.0
2019-03-05 14:00:00,168.02,168.3,168.02,168.21,11443.0,168.02,168.3,168.02,168.21,11443.0
2019-03-05 14:05:00,168.18,168.49,168.16,168.44,13194.0,168.18,168.49,168.16,168.44,13194.0
2019-03-05 14:10:00,168.47,168.6,168.31,168.49,59996.0,168.47,168.6,168.31,168.49,59996.0
2019-03-05 14:15:00,168.53,168.53,168.17,168.44,32223.0,168.53,168.53,168.17,168.44,32223.0
2019-03-05 14:20:00,168.47,168.69,168.45,168.61,17323.0,168.47,168.69,168.45,168.61,17323.0
2019-03-05 14:25:00,168.58,168.63,168.42,168.43,20600.0,168.58,168.63,168.42,168.43,20600.0
2019-03-05 14:30:00,168.43,168.59,168.12,168.17,23242.0,168.43,168.59,168.12,168.17,23242.0
2019-03-05 14:35:00,168.17,168.42,168.06,168.4,19341.0,168.17,168.42,168.06,168.4,19341.0
2019-03-05 14:40:00,168.4,168.8,168.37,168.75,70020.0,168.4,168.8,168.37,168.75,70020.0
2019-03-05 14:45:00,168.75,168.87,168.53,168.64,80953.0,168.75,168.87,168.53,168.64,80953.0
2019-03-05 14:50:00,168.65,168.77,168.42,168.6,141464.0,168.65,168.77,168.42,168.6,141464.0
2019-03-05 14:55:00,168.64,169.15,168.64,169.12,55016.0,168.64,169.15,168.64,169.12,55016.0
2019-03-05 15:00:00,169.14,169.62,169.05,169.62,92345.0,169.14,169.62,169.05,169.62,92345.0
2019-03-05 15:05:00,169.65,169.68,169.36,169.57,45281.0,169.65,169.68,169.36,169.57,45281.0
2019-03-05 15:10:00,169.58,169.85,169.54,169.8,87518.0,169.58,169.85,169.54,169.8,87518.0
2019-03-05 15:15:00,169.77,169.82,169.35,169.49,125333.0,169.77,169.82,169.35,169.49,125333.0
2019-03-05 15:20:00,169.45,170.28,166.03,169.47,187300.0,169.45,170.28,166.03,169.47,187300.0
2019-03-05 15:25:00,169.44,169.51,168.92,169.05,75456.0,169.44,169.51,168.92,169.05,75456.0
2019-03-05 15:30:00,169.05,169.15,168.59,168.68,49229.0,169.05,169.15,168.59,168.68,49229.0
2019-03-05 15:35:00,168.68,168.76,168.26,168.72,63342.0,168.68,168.76,168.26,168.72,63342.0
2019-03-05 15:40:00,168.68,168.68,168.44,168.56,63387.0,168.68,168.68,168.44,168.56,63387.0
2019-03-05 15:45:00,168.54,168.61,168.45,168.56,111091.0,168.54,168.61,168.45,168.56,111091.0
2019-03-05 15:50:00,168.55,168.57,168.12,168.23,93722.0,168.55,168.57,168.12,168.23,93722.0
2019-03-05 15:55:00,168.01,168.22,167.45,167.55,287544.0,168.01,168.22,167.45,167.55,287544.0
2019-03-06 09:30:00,169.05,171.68,169.05,171.3,338140.0,169.05,171.68,169.05,171.3,338140.0
2019-03-06 09:35:00,171.35,173.12,171.29,172.54,224505.0,171.35,173.12,171.29,172.54,224505.0
2019-03-06 09:40:00,172.63,173.52,172.6,173.04,187347.0,172.63,173.52,172.6,173.04,187347.0
2019-03-06 09:45:00,172.97,173.37,172.52,173.19,155332.0,172.97,173.37,172.52,173.19,155332.0
2019-03-06 09:50:00,173.19,173.25,172.09,172.26,116028.0,173.19,173.25,172.09,172.26,116028.0
2019-03-06 09:55:00,172.27,172.72,171.91,172.14,142675.0,172.27,172.72,171.91,172.14,142675.0
2019-03-06 10:00:00,172.21,172.85,172.09,172.75,97091.0,172.21,172.85,172.09,172.75,97091.0
2019-03-06 10:05:00,172.75,173.21,172.75,173.03,85592.0,172.75,173.21,172.75,173.03,85592.0
2019-03-06 10:10:00,173.05,173.13,172.33,172.89,93374.0,173.05,173.13,172.33,172.89,93374.0
2019-03-06 10:15:00,172.89,173.07,172.68,172.74,68240.0,172.89,173.07,172.68,172.74,68240.0
2019-03-06 10:20:00,172.68,172.79,172.3,172.52,75399.0,172.68,172.79,172.3,172.52,75399.0
2019-03-06 10:25:00,172.46,172.95,172.22,172.89,70413.0,172.46,172.95,172.22,172.89,70413.0
2019-03-06 10:30:00,172.9,172.92,171.95,172.0,109709.0,172.9,172.92,171.95,172.0,109709.0
2019-03-06 10:35:00,172.0,172.48,171.85,172.41,104903.0,172.0,172.48,171.85,172.41,104903.0
2019-03-06 10:40:00,172.36,172.36,171.82,171.93,81530.0,172.36,172.36,171.82,171.93,81530.0
2019-03-06 10:45:00,171.92,171.94,171.35,171.4,56320.0,171.92,171.94,171.35,171.4,56320.0
2019-03-06 10:50:00,171.4,171.56,170.97,171.53,83081.0,171.4,171.56,170.97,171.53,83081.0
2019-03-06 10:55:00,171.64,172.01,171.62,171.91,34963.0,171.64,172.01,171.62,171.91,34963.0
2019-03-06 11:00:00,171.85,172.2,171.79,172.13,34679.0,171.85,172.2,171.79,172.13,34679.0
2019-03-06 11:05:00,172.15,172.51,172.14,172.5,54786.0,172.15,172.51,172.14,172.5,54786.0
2019-03-06 11:10:00,172.52,172.92,172.47,172.86,83682.0,172.52,172.92,172.47,172.86,83682.0
2019-03-06 11:15:00,172.87,173.12,172.52,172.55,145321.0,172.87,173.12,172.52,172.55,145321.0
2019-03-06 11:20:00,172.53,172.69,172.12,172.13,72852.0,172.53,172.69,172.12,172.13,72852.0
2019-03-06 11:25:00,172.18,172.32,171.97,172.31,55508.0,172.18,172.32,171.97,172.31,55508.0
2019-03-06 11:30:00,172.31,172.43,171.85,172.0,43164.0,172.31,172.43,171.85,172.0,43164.0
2019-03-06 11:35:00,171.97,171.97,171.2,171.23,76671.0,171.97,171.97,171.2,171.23,76671.0
2019-03-06 11:40:00,171.22,171.39,171.16,171.17,45428.0,171.22,171.39,171.16,171.17,45428.0
2019-03-06 11:45:00,171.14,171.33,171.1,171.12,31815.0,171.14,171.33,171.1,171.12,31815.0
2019-03-06 11:50:00,171.11,171.36,171.08,171.26,13392.0,171.11,171.36,171.08,171.26,13392.0
2019-03-06 11:55:00,171.3,171.7,171.29,171.67,26943.0,171.3,171.7,171.29,171.67,26943.0
2019-03-06 12:00:00,171.61,171.97,171.59,171.93,30724.0,171.61,171.97,171.59,171.93,30724.0
2019-03-06 12:05:00,171.89,172.28,171.81,172.12,40174.0,171.89,172.28,171.81,172.12,40174.0
2019-03-06 12:10:00,172.08,172.08,171.88,171.9,19381.0,172.08,172.08,171.88,171.9,19381.0
2019-03-06 12:15:00,171.87,171.94,171.53,171.68,18287.0,171.87,171.94,171.53,171.68,18287.0
2019-03-06 12:20:00,171.66,171.79,171.4,171.44,9318.0,171.66,171.79,171.4,171.44,9318.0
2019-03-06 12:25:00,171.48,171.81,171.48,171.72,28898.0,171.48,171.81,171.48,171.72,28898.0
2019-03-06 12:30:00,171.72,171.81,171.63,171.63,11556.0,171.72,171.81,171.63,171.63,11556.0
2019-03-06 12:35:00,171.62,171.74,171.45,171.52,26020.0,171.62,171.74,171.45,171.52,26020.0
2019-03-06 12:40:00,171.52,171.58,171.31,171.43,48155.0,171.52,171.58,171.31,171.43,48155.0
2019-03-06 12:45:00,171.47,171.51,171.29,171.36,24994.0,171.47,171.51,171.29,171.36,24994.0
2019-03-06 12:50:00,171.43,171.48,171.33,171.33,23087.0,171.43,171.48,171.33,171.33,23087.0
2019-03-06 12:55:00,171.32,171.41,171.24,171.4,21164.0,171.32,171.41,171.24,171.4,21164.0
2019-03-06 13:00:00,171.43,171.57,171.32,171.32,17892.0,171.43,171.57,171.32,171.32,17892.0
2019-03-06 13:05:00,171.37,171.37,170.93,171.0,30886.0,171.37,171.37,170.93,171.0,30886.0
2019-03-06 13:10:00,171.02,171.16,170.86,171.08,28254.0,171.02,171.16,170.86,171.08,28254.0
2019-03-06 13:15:00,171.08,171.16,170.91,171.03,29998.0,171.08,171.16,170.91,171.03,29998.0
2019-03-06 13:20:00,170.99,171.12,170.93,171.07,21612.0,170.99,171.12,170.93,171.07,21612.0
2019-03-06 13:25:00,171.0,171.13,170.9,171.05,9356.0,171.0,171.13,170.9,171.05,9356.0
2019-03-06 13:30:00,171.05,171.39,171.05,171.34,12909.0,171.05,171.39,171.05,171.34,12909.0
2019-03-06 13:35:00,171.31,171.45,171.11,171.41,13088.0,171.31,171.45,171.11,171.41,13088.0
2019-03-06 13:40:00,171.47,171.47,171.14,171.14,20830.0,171.47,171.47,171.14,171.14,20830.0
2019-03-06 13:45:00,171.17,171.22,170.9,170.94,11941.0,171.17,171.22,170.9,170.94,11941.0
2019-03-06 13:50:00,170.93,171.14,170.82,171.08,25953.0,170.93,171.14,170.82,171.08,25953.0
2019-03-06 13:55:00,171.09,171.13,170.89,171.04,17099.0,171.09,171.13,170.89,171.04,17099.0
2019-03-06 14:00:00,171.01,171.22,170.9,171.16,16769.0,171.01,171.22,170.9,171.16,16769.0
2019-03-06 14:05:00,171.18,171.18,170.95,171.0,8804.0,171.18,171.18,170.95,171.0,8804.0
2019-03-06 14:10:00,170.99,171.22,170.99,171.1,13517.0,170.99,171.22,170.99,171.1,13517.0
2019-03-06 14:15:00,171.08,171.09,170.89,170.92,18963.0,171.08,171.09,170.89,170.92,18963.0
2019-03-06 14:20:00,170.9,171.0,170.8,170.89,13740.0,170.9,171.0,170.8,170.89,13740.0
2019-03-06 14:25:00,170.85,170.85,170.45,170.49,26574.0,170.85,170.85,170.45,170.49,26574.0
2019-03-06 14:30:00,170.46,170.63,170.29,170.34,24960.0,170.46,170.63,170.29,170.34,24960.0
2019-03-06 14:35:00,170.35,170.56,170.32,170.47,14896.0,170.35,170.56,170.32,170.47,14896.0
2019-03-06 14:40:00,170.49,170.52,170.34,170.45,10235.0,170.49,170.52,170.34,170.45,10235.0
2019-03-06 14:45:00,170.44,170.54,170.39,170.52,16129.0,170.44,170.54,170.39,170.52,16129.0
2019-03-06 14:50:00,170.6,170.72,170.32,170.72,15128.0,170.6,170.72,170.32,170.72,15128.0
2019-03-06 14:55:00,170.72,170.88,170.38,170.38,24911.0,170.72,170.88,170.38,170.38,24911.0
2019-03-06 15:00:00,170.38,170.42,170.05,170.05,27762.0,170.38,170.42,170.05,170.05,27762.0
2019-03-06 15:05:00,170.04,170.29,170.0,170.15,52855.0,170.04,170.29,170.0,170.15,52855.0
2019-03-06 15:10:00,170.14,170.22,170.04,170.09,14834.0,170.14,170.22,170.04,170.09,14834.0
2019-03-06 15:15:00,170.06,170.13,170.0,170.12,29130.0,170.06,170.13,170.0,170.12,29130.0
2019-03-06 15:20:00,170.09,170.18,170.0,170.08,27287.0,170.09,170.18,170.0,170.08,27287.0
2019-03-06 15:25:00,170.09,170.12,169.95,170.09,33787.0,170.09,170.12,169.95,170.09,33787.0
2019-03-06 15:30:00,170.1,170.28,170.04,170.17,50844.0,170.1,170.28,170.04,170.17,50844.0
2019-03-06 15:35:00,170.14,170.15,169.98,170.07,35905.0,170.14,170.15,169.98,170.07,35905.0
2019-03-06 15:40:00,170.06,170.11,169.99,170.03,57045.0,170.06,170.11,169.99,170.03,57045.0
2019-03-06 15:45:00,170.0,170.14,169.88,170.02,64180.0,170.0,170.14,169.88,170.02,64180.0
2019-03-06 15:50:00,170.05,170.13,169.99,170.05,74711.0,170.05,170.13,169.99,170.05,74711.0
2019-03-06 15:55:00,170.06,170.31,169.94,170.26,129284.0,170.06,170.31,169.94,170.26,129284.0
2019-03-07 09:30:00,169.63,170.0,168.84,168.9,152180.0,169.63,170.0,168.84,168.9,152180.0
2019-03-07 09:35:00,168.96,168.96,167.19,167.68,79819.0,168.96,168.96,167.19,167.68,79819.0
2019-03-07 09:40:00,167.71,167.97,167.51,167.64,36877.0,167.71,167.97,167.51,167.64,36877.0
2019-03-07 09:45:00,167.51,167.52,166.51,166.81,67906.0,167.51,167.52,166.51,166.81,67906.0
2019-03-07 09:50:00,166.78,167.07,166.59,166.9,58817.0,166.78,167.07,166.59,166.9,58817.0
2019-03-07 09:55:00,166.9,167.3,166.65,167.21,81898.0,166.9,167.3,166.65,167.21,81898.0
2019-03-07 10:00:00,167.19,167.34,166.97,167.17,34060.0,167.19,167.34,166.97,167.17,34060.0
2019-03-07 10:05:00,167.2,167.36,166.6,166.6,38932.0,167.2,167.36,166.6,166.6,38932.0
2019-03-07 10:10:00,166.57,166.66,166.23,166.51,43858.0,166.57,166.66,166.23,166.51,43858.0
2019-03-07 10:15:00,166.55,166.55,165.73,165.84,57009.0,166.55,166.55,165.73,165.84,57009.0
2019-03-07 10:20:00,165.84,166.0,165.53,165.89,44987.0,165.84,166.0,165.53,165.89,44987.0
2019-03-07 10:25:00,165.96,166.33,165.89,166.23,37122.0,165.96,166.33,165.89,166.23,37122.0
2019-03-07 10:30:00,166.25,166.3,166.03,166.16,25086.0,166.25,166.3,166.03,166.16,25086.0
2019-03-07 10:35:00,166.18,166.18,165.8,165.81,37207.0,166.18,166.18,165.8,165.81,37207.0
2019-03-07 10:40:00,165.85,165.85,165.3,165.36,44050.0,165.85,165.85,165.3,165.36,44050.0
2019-03-07 10:45:00,165.4,165.8,165.4,165.76,36275.0,165.4,165.8,165.4,165.76,36275.0
2019-03-07 10:50:00,165.73,165.73,165.46,165.63,44230.0,165.73,165.73,165.46,165.63,44230.0
2019-03-07 10:55:00,165.7,166.25,165.68,165.96,26897.0,165.7,166.25,165.68,165.96,26897.0
2019-03-07 11:00:00,165.95,165.99,165.65,165.92,35050.0,165.95,165.99,165.65,165.92,35050.0
2019-03-07 11:05:00,165.86,165.93,165.49,165.56,34841.0,165.86,165.93,165.49,165.56,34841.0
2019-03-07 11:10:00,165.59,165.64,165.38,165.58,33181.0,165.59,165.64,165.38,165.58,33181.0
2019-03-07 11:15:00,165.66,166.11,165.66,166.1,33557.0,165.66,166.11,165.66,166.1,33557.0
2019-03-07 11:20:00,166.07,166.42,166.02,166.39,32129.0,166.07,166.42,166.02,166.39,32129.0
2019-03-07 11:25:00,166.39,167.09,166.37,167.01,38073.0,166.39,167.09,166.37,167.01,38073.0
2019-03-07 11:30:00,167.03,167.89,167.03,167.58,56874.0,167.03,167.89,167.03,167.58,56874.0
2019-03-07 11:35:00,167.63,167.66,167.45,167.54,29589.0,167.63,167.66,167.45,167.54,29589.0
2019-03-07 11:40:00,167.58,167.59,167.41,167.41,8039.0,167.58,167.59,167.41,167.41,8039.0
2019-03-07 11:45:00,167.45,167.53,167.19,167.19,8318.0,167.45,167.53,167.19,167.19,8318.0
2019-03-07 11:50:00,167.17,167.22,166.93,167.08,19600.0,167.17,167.22,166.93,167.08,19600.0
2019-03-07 11:55:00,167.09,167.16,166.91,167.08,11551.0,167.09,167.16,166.91,167.08,11551.0
2019-03-07 12:00:00,167.06,167.26,166.99,167.26,11895.0,167.06,167.26,166.99,167.26,11895.0
2019-03-07 12:05:00,167.23,167.36,167.15,167.25,7700.0,167.23,167.36,167.15,167.25,7700.0
2019-03-07 12:10:00,167.28,167.3,166.96,167.04,9387.0,167.28,167.3,166.96,167.04,9387.0
2019-03-07 12:15:00,167.05,167.09,166.83,166.91,11114.0,167.05,167.09,166.83,166.91,11114.0
2019-03-07 12:20:00,166.92,167.14,166.77,167.05,13508.0,166.92,167.14,166.77,167.05,13508.0
2019-03-07 12:25:00,167.12,167.12,166.92,166.98,18827.0,167.12,167.12,166.92,166.98,18827.0
2019-03-07 12:30:00,166.95,167.03,166.5,166.76,24593.0,166.95,167.03,166.5,166.76,24593.0
2019-03-07 12:35:00,166.76,166.81,166.68,166.68,9138.0,166.76,166.81,166.68,166.68,9138.0
2019-03-07 12:40:00,166.69,166.71,166.5,166.55,10631.0,166.69,166.71,166.5,166.55,10631.0
2019-03-07 12:45:00,166.6,166.68,166.53,166.62,18545.0,166.6,166.68,166.53,166.62,18545.0
2019-03-07 12:50:00,166.56,166.74,166.51,166.73,20549.0,166.56,166.74,166.51,166.73,20549.0
2019-03-07 12:55:00,166.75,167.01,166.7,166.84,15008.0,166.75,167.01,166.7,166.84,15008.0
2019-03-07 13:00:00,166.8,166.94,166.76,166.88,9795.0,166.8,166.94,166.76,166.88,9795.0
2019-03-07 13:05:00,166.87,166.87,166.62,166.7,4078.0,166.87,166.87,166.62,166.7,4078.0
2019-03-07 13:10:00,166.66,166.7,166.29,166.34,34832.0,166.66,166.7,166.29,166.34,34832.0
2019-03-07 13:15:00,166.36,166.58,166.36,166.58,9468.0,166.36,166.58,166.36,166.58,9468.0
2019-03-07 13:20:00,166.6,166.7,166.38,166.4,8200.0,166.6,166.7,166.38,166.4,8200.0
2019-03-07 13:25:00,166.35,166.4,165.91,166.09,34239.0,166.35,166.4,165.91,166.09,34239.0
2019-03-07 13:30:00,166.09,166.15,165.81,165.82,14203.0,166.09,166.15,165.81,165.82,14203.0
2019-03-07 13:35:00,165.81,165.96,165.77,165.96,10232.0,165.81,165.96,165.77,165.96,10232.0
2019-03-07 13:40:00,165.97,166.12,165.89,166.11,11413.0,165.97,166.12,165.89,166.11,11413.0
2019-03-07 13:45:00,166.13,166.14,165.98,166.0,8404.0,166.13,166.14,165.98,166.0,8404.0
2019-03-07 13:50:00,166.04,166.17,165.87,165.96,11871.0,166.04,166.17,165.87,165.96,11871.0
2019-03-07 13:55:00,165.93,165.98,165.76,165.76,6495.0,165.93,165.98,165.76,165.76,6495.0
2019-03-07 14:00:00,165.72,165.89,165.72,165.87,14121.0,165.72,165.89,165.72,165.87,14121.0
2019-03-07 14:05:00,165.9,165.96,165.78,165.96,12345.0,165.9,165.96,165.78,165.96,12345.0
2019-03-07 14:10:00,165.96,165.97,165.65,165.65,13064.0,165.96,165.97,165.65,165.65,13064.0
2019-03-07 14:15:00,165.65,165.82,165.52,165.82,10842.0,165.65,165.82,165.52,165.82,10842.0
2019-03-07 14:20:00,165.79,165.97,165.76,165.92,17842.0,165.79,165.97,165.76,165.92,17842.0
2019-03-07 14:25:00,165.92,165.93,165.82,165.85,12736.0,165.92,165.93,165.82,165.85,12736.0
2019-03-07 14:30:00,165.88,165.91,165.72,165.85,12404.0,165.88,165.91,165.72,165.85,12404.0
2019-03-07 14:35:00,165.84,165.87,165.49,165.56,21368.0,165.84,165.87,165.49,165.56,21368.0
2019-03-07 14:40:00,165.59,165.78,165.55,165.75,29133.0,165.59,165.78,165.55,165.75,29133.0
2019-03-07 14:45:00,165.76,165.76,165.38,165.53,14334.0,165.76,165.76,165.38,165.53,14334.0
2019-03-07 14:50:00,165.48,165.58,165.33,165.45,19322.0,165.48,165.58,165.33,165.45,19322.0
2019-03-07 14:55:00,165.45,165.59,165.3,165.35,18362.0,165.45,165.59,165.3,165.35,18362.0
2019-03-07 15:00:00,165.35,165.42,165.1,165.17,26959.0,165.35,165.42,165.1,165.17,26959.0
2019-03-07 15:05:00,165.24,165.24,165.0,165.17,42042.0,165.24,165.24,165.0,165.17,42042.0
2019-03-07 15:10:00,165.17,165.22,165.08,165.1,17640.0,165.17,165.22,165.08,165.1,17640.0
2019-03-07 15:15:00,165.13,165.24,165.1,165.24,16497.0,165.13,165.24,165.1,165.24,16497.0
2019-03-07 15:20:00,165.2,165.38,165.16,165.21,20738.0,165.2,165.38,165.16,165.21,20738.0
2019-03-07 15:25:00,165.21,165.36,164.91,164.96,34735.0,165.21,165.36,164.91,164.96,34735.0
2019-03-07 15:30:00,164.96,165.1,164.9,164.93,27395.0,164.96,165.1,164.9,164.93,27395.0
2019-03-07 15:35:00,164.95,165.34,164.93,165.32,32625.0,164.95,165.34,164.93,165.32,32625.0
2019-03-07 15:40:00,165.29,166.55,165.0,165.25,55406.0,165.29,166.55,165.0,165.25,55406.0
2019-03-07 15:45:00,165.23,165.43,165.09,165.12,63186.0,165.23,165.43,165.09,165.12,63186.0
2019-03-07 15:50:00,165.13,165.28,165.02,165.2,73992.0,165.13,165.28,165.02,165.2,73992.0
2019-03-07 15:55:00,165.21,165.89,165.21,165.79,152397.0,165.21,165.89,165.21,165.79,152397.0
2019-03-08 09:30:00,162.95,162.95,160.83,161.57,162516.0,162.95,162.95,160.83,161.57,162516.0
2019-03-08 09:35:00,161.56,162.43,161.44,162.29,34976.0,161.56,162.43,161.44,162.29,34976.0
2019-03-08 09:40:00,162.38,162.93,162.11,162.63,58573.0,162.38,162.93,162.11,162.63,58573.0
2019-03-08 09:45:00,162.57,163.0,162.57,162.63,37579.0,162.57,163.0,162.57,162.63,37579.0
2019-03-08 09:50:00,162.67,162.76,162.17,162.41,50057.0,162.67,162.76,162.17,162.41,50057.0
2019-03-08 09:55:00,162.28,162.4,161.61,161.62,33851.0,162.28,162.4,161.61,161.62,33851.0
2019-03-08 10:00:00,161.63,161.82,161.36,161.61,32399.0,161.63,161.82,161.36,161.61,32399.0
2019-03-08 10:05:00,161.61,161.63,160.95,161.2,39356.0,161.61,161.63,160.95,161.2,39356.0
2019-03-08 10:10:00,161.17,162.02,161.17,161.96,37092.0,161.17,162.02,161.17,161.96,37092.0
2019-03-08 10:15:00,161.96,162.43,161.84,162.43,32246.0,161.96,162.43,161.84,162.43,32246.0
2019-03-08 10:20:00,162.37,163.16,162.35,163.05,40159.0,162.37,163.16,162.35,163.05,40159.0
2019-03-08 10:25:00,163.05,163.64,163.02,163.38,25868.0,163.05,163.64,163.02,163.38,25868.0
2019-03-08 10:30:00,163.43,163.43,163.09,163.18,17275.0,163.43,163.43,163.09,163.18,17275.0
2019-03-08 10:35:00,163.14,163.5,163.06,163.32,20608.0,163.14,163.5,163.06,163.32,20608.0
2019-03-08 10:40:00,163.25,164.1,163.23,164.09,25453.0,163.25,164.1,163.23,164.09,25453.0
2019-03-08 10:45:00,164.05,164.69,164.03,164.59,30375.0,164.05,164.69,164.03,164.59,30375.0
2019-03-08 10:50:00,164.71,164.71,163.8,163.87,22846.0,164.71,164.71,163.8,163.87,22846.0
2019-03-08 10:55:00,163.86,163.92,163.63,163.84,18404.0,163.86,163.92,163.63,163.84,18404.0
2019-03-08 11:00:00,163.84,163.97,163.69,163.82,12760.0,163.84,163.97,163.69,163.82,12760.0
2019-03-08 11:05:00,163.88,164.03,163.76,163.92,27203.0,163.88,164.03,163.76,163.92,27203.0
2019-03-08 11:10:00,163.9,164.25,163.78,164.13,22751.0,163.9,164.25,163.78,164.13,22751.0
2019-03-08 11:15:00,164.14,164.66,164.13,164.39,35044.0,164.14,164.66,164.13,164.39,35044.0
2019-03-08 11:20:00,164.32,164.39,163.71,163.74,13566.0,164.32,164.39,163.71,163.74,13566.0
2019-03-08 11:25:00,163.78,164.02,163.77,163.81,14370.0,163.78,164.02,163.77,163.81,14370.0
2019-03-08 11:30:00,163.79,163.9,163.44,163.47,14920.0,163.79,163.9,163.44,163.47,14920.0
2019-03-08 11:35:00,163.38,163.54,162.84,162.9,21154.0,163.38,163.54,162.84,162.9,21154.0
2019-03-08 11:40:00,162.92,162.96,162.76,162.88,18329.0,162.92,162.96,162.76,162.88,18329.0
2019-03-08 11:45:00,162.83,162.97,162.75,162.85,14264.0,162.83,162.97,162.75,162.85,14264.0
2019-03-08 11:50:00,162.85,162.92,162.61,162.73,9338.0,162.85,162.92,162.61,162.73,9338.0
2019-03-08 11:55:00,162.72,162.76,162.62,162.68,9459.0,162.72,162.76,162.62,162.68,9459.0
2019-03-08 12:00:00,162.71,162.73,162.45,162.45,11662.0,162.71,162.73,162.45,162.45,11662.0
2019-03-08 12:05:00,162.4,162.42,162.18,162.41,32254.0,162.4,162.42,162.18,162.41,32254.0
2019-03-08 12:10:00,162.45,162.76,162.38,162.74,19764.0,162.45,162.76,162.38,162.74,19764.0
2019-03-08 12:15:00,162.76,162.79,162.43,162.52,12498.0,162.76,162.79,162.43,162.52,12498.0
2019-03-08 12:20:00,162.52,162.59,162.42,162.45,7393.0,162.52,162.59,162.42,162.45,7393.0
2019-03-08 12:25:00,162.44,162.71,162.44,162.69,12352.0,162.44,162.71,162.44,162.69,12352.0
2019-03-08 12:30:00,162.66,162.78,162.56,162.56,9025.0,162.66,162.78,162.56,162.56,9025.0
2019-03-08 12:35:00,162.61,162.66,162.48,162.55,10572.0,162.61,162.66,162.48,162.55,10572.0
2019-03-08 12:40:00,162.58,162.81,162.56,162.75,11152.0,162.58,162.81,162.56,162.75,11152.0
2019-03-08 12:45:00,162.79,162.89,162.62,162.69,5800.0,162.79,162.89,162.62,162.69,5800.0
2019-03-08 12:50:00,162.71,162.75,162.61,162.69,9876.0,162.71,162.75,162.61,162.69,9876.0
2019-03-08 12:55:00,162.74,162.78,162.64,162.7,9326.0,162.74,162.78,162.64,162.7,9326.0
2019-03-08 13:00:00,162.68,162.74,162.63,162.63,4505.0,162.68,162.74,162.63,162.63,4505.0
2019-03-08 13:05:00,162.65,162.87,162.65,162.78,9223.0,162.65,162.87,162.65,162.78,9223.0
2019-03-08 13:10:00,162.77,163.17,162.77,163.14,11074.0,162.77,163.17,162.77,163.14,11074.0
2019-03-08 13:15:00,163.18,163.5,163.04,163.08,29930.0,163.18,163.5,163.04,163.08,29930.0
2019-03-08 13:20:00,163.06,163.06,162.66,162.73,11009.0,163.06,163.06,162.66,162.73,11009.0
2019-03-08 13:25:00,162.73,162.91,162.69,162.82,4315.0,162.73,162.91,162.69,162.82,4315.0
2019-03-08 13:30:00,162.8,162.89,162.66,162.8,10623.0,162.8,162.89,162.66,162.8,10623.0
2019-03-08 13:35:00,162.76,162.95,162.62,162.95,8988.0,162.76,162.95,162.62,162.95,8988.0
2019-03-08 13:40:00,162.85,163.09,162.85,163.03,33880.0,162.85,163.09,162.85,163.03,33880.0
2019-03-08 13:45:00,163.0,163.09,162.96,162.97,8750.0,163.0,163.09,162.96,162.97,8750.0
2019-03-08 13:50:00,163.03,163.08,162.88,162.97,9697.0,163.03,163.08,162.88,162.97,9697.0
2019-03-08 13:55:00,162.92,163.15,162.75,162.82,13955.0,162.92,163.15,162.75,162.82,13955.0
2019-03-08 14:00:00,162.82,162.82,162.6,162.69,7766.0,162.82,162.82,162.6,162.69,7766.0
2019-03-08 14:05:00,162.71,162.89,162.67,162.85,5825.0,162.71,162.89,162.67,162.85,5825.0
2019-03-08 14:10:00,162.87,163.0,162.81,162.85,11172.0,162.87,163.0,162.81,162.85,11172.0
2019-03-08 14:15:00,162.87,162.99,162.87,162.99,6450.0,162.87,162.99,162.87,162.99,6450.0
2019-03-08 14:20:00,162.96,163.05,162.87,163.0,11401.0,162.96,163.05,162.87,163.0,11401.0
2019-03-08 14:25:00,163.07,163.26,163.04,163.24,8500.0,163.07,163.26,163.04,163.24,8500.0
2019-03-08 14:30:00,163.29,163.48,163.01,163.01,19035.0,163.29,163.48,163.01,163.01,19035.0
2019-03-08 14:35:00,163.01,163.1,162.95,162.98,8367.0,163.01,163.1,162.95,162.98,8367.0
2019-03-08 14:40:00,163.04,163.19,162.95,163.18,6709.0,163.04,163.19,162.95,163.18,6709.0
2019-03-08 14:45:00,163.16,163.23,163.09,163.17,7820.0,163.16,163.23,163.09,163.17,7820.0
2019-03-08 14:50:00,163.13,163.54,163.13,163.42,8798.0,163.13,163.54,163.13,163.42,8798.0
2019-03-08 14:55:00,163.43,163.44,163.26,163.41,11663.0,163.43,163.44,163.26,163.41,11663.0
2019-03-08 15:00:00,163.39,163.51,163.33,163.46,8170.0,163.39,163.51,163.33,163.46,8170.0
2019-03-08 15:05:00,163.44,163.75,163.39,163.6,10737.0,163.44,163.75,163.39,163.6,10737.0
2019-03-08 15:10:00,163.61,163.64,163.23,163.28,19759.0,163.61,163.64,163.23,163.28,19759.0
2019-03-08 15:15:00,163.37,163.39,163.13,163.13,8728.0,163.37,163.39,163.13,163.13,8728.0
2019-03-08 15:20:00,163.18,163.22,163.03,163.06,10727.0,163.18,163.22,163.03,163.06,10727.0
2019-03-08 15:25:00,163.06,163.4,163.06,163.29,16341.0,163.06,163.4,163.06,163.29,16341.0
2019-03-08 15:30:00,163.28,163.7,163.18,163.6,20653.0,163.28,163.7,163.18,163.6,20653.0
2019-03-08 15:35:00,163.62,163.62,163.17,163.27,22994.0,163.62,163.62,163.17,163.27,22994.0
2019-03-08 15:40:00,163.28,163.5,163.21,163.43,17004.0,163.28,163.5,163.21,163.43,17004.0
2019-03-08 15:45:00,163.42,163.64,163.39,163.55,41404.0,163.42,163.64,163.39,163.55,41404.0
2019-03-08 15:50:00,163.56,163.82,163.56,163.81,29270.0,163.56,163.82,163.56,163.81,29270.0
2019-03-08 15:55:00,163.82,164.04,163.45,163.64,138311.0,163.82,164.04,163.45,163.64,138311.0
2019-03-11 09:30:00,165.6,165.8,164.49,164.68,97450.0,165.6,165.8,164.49,164.68,97450.0
2019-03-11 09:35:00,164.59,165.25,164.46,165.18,43388.0,164.59,165.25,164.46,165.18,43388.0
2019-03-11 09:40:00,165.22,165.97,165.22,165.8,26568.0,165.22,165.97,165.22,165.8,26568.0
2019-03-11 09:45:00,165.7,166.7,165.7,166.16,60458.0,165.7,166.7,165.7,166.16,60458.0
2019-03-11 09:50:00,166.19,166.5,166.07,166.34,20986.0,166.19,166.5,166.07,166.34,20986.0
2019-03-11 09:55:00,166.37,166.66,166.36,166.45,20933.0,166.37,166.66,166.36,166.45,20933.0
2019-03-11 10:00:00,166.46,166.82,166.41,166.71,25783.0,166.46,166.82,166.41,166.71,25783.0
2019-03-11 10:05:00,166.67,166.7,166.46,166.58,27022.0,166.67,166.7,166.46,166.58,27022.0
2019-03-11 10:10:00,166.58,167.06,166.57,166.94,19364.0,166.58,167.06,166.57,166.94,19364.0
2019-03-11 10:15:00,166.97,167.05,166.37,167.05,37553.0,166.97,167.05,166.37,167.05,37553.0
2019-03-11 10:20:00,167.08,167.18,166.86,166.97,20608.0,167.08,167.18,166.86,166.97,20608.0
2019-03-11 10:25:00,166.92,167.0,166.75,166.91,16035.0,166.92,167.0,166.75,166.91,16035.0
2019-03-11 10:30:00,166.9,166.94,166.71,166.8,16766.0,166.9,166.94,166.71,166.8,16766.0
2019-03-11 10:35:00,166.78,166.96,166.73,166.88,7222.0,166.78,166.96,166.73,166.88,7222.0
2019-03-11 10:40:00,166.89,167.0,166.83,166.96,14627.0,166.89,167.0,166.83,166.96,14627.0
2019-03-11 10:45:00,166.99,167.24,166.98,167.15,16714.0,166.99,167.24,166.98,167.15,16714.0
2019-03-11 10:50:00,167.16,167.28,167.06,167.12,22120.0,167.16,167.28,167.06,167.12,22120.0
2019-03-11 10:55:00,167.05,167.27,166.9,167.14,23619.0,167.05,167.27,166.9,167.14,23619.0
2019-03-11 11:00:00,167.09,167.1,166.9,166.99,14439.0,167.09,167.1,166.9,166.99,14439.0
2019-03-11 11:05:00,166.99,167.34,166.95,167.34,10873.0,166.99,167.34,166.95,167.34,10873.0
2019-03-11 11:10:00,167.32,167.44,167.18,167.39,11036.0,167.32,167.44,167.18,167.39,11036.0
2019-03-11 11:15:00,167.39,167.56,167.27,167.27,15069.0,167.39,167.56,167.27,167.27,15069.0
2019-03-11 11:20:00,167.28,167.29,167.03,167.15,10819.0,167.28,167.29,167.03,167.15,10819.0
2019-03-11 11:25:00,167.11,167.2,167.0,167.1,12344.0,167.11,167.2,167.0,167.1,12344.0
2019-03-11 11:30:00,167.06,167.14,166.98,167.02,19189.0,167.06,167.14,166.98,167.02,19189.0
2019-03-11 11:35:00,167.06,167.16,167.0,167.04,29294.0,167.06,167.16,167.0,167.04,29294.0
2019-03-11 11:40:00,167.04,167.12,166.99,167.06,15073.0,167.04,167.12,166.99,167.06,15073.0
2019-03-11 11:45:00,167.0,167.05,166.8,166.9,8965.0,167.0,167.05,166.8,166.9,8965.0
2019-03-11 11:50:00,166.88,167.03,166.76,166.96,11749.0,166.88,167.03,166.76,166.96,11749.0
2019-03-11 11:55:00,166.98,167.07,166.92,166.96,9366.0,166.98,167.07,166.92,166.96,9366.0
2019-03-11 12:00:00,167.02,167.48,166.88,167.45,32608.0,167.02,167.48,166.88,167.45,32608.0
2019-03-11 12:05:00,167.45,167.48,167.13,167.21,16018.0,167.45,167.48,167.13,167.21,16018.0
2019-03-11 12:10:00,167.13,167.22,167.03,167.03,21290.0,167.13,167.22,167.03,167.03,21290.0
2019-03-11 12:15:00,167.04,167.06,166.85,166.88,21208.0,167.04,167.06,166.85,166.88,21208.0
2019-03-11 12:20:00,166.91,167.01,166.67,166.67,14450.0,166.91,167.01,166.67,166.67,14450.0
2019-03-11 12:25:00,166.68,166.97,166.67,166.76,10225.0,166.68,166.97,166.67,166.76,10225.0
2019-03-11 12:30:00,166.8,166.83,166.41,166.52,16380.0,166.8,166.83,166.41,166.52,16380.0
2019-03-11 12:35:00,166.51,166.57,166.22,166.36,30378.0,166.51,166.57,166.22,166.36,30378.0
2019-03-11 12:40:00,166.35,166.53,166.19,166.44,18955.0,166.35,166.53,166.19,166.44,18955.0
2019-03-11 12:45:00,166.49,166.62,166.43,166.46,11962.0,166.49,166.62,166.43,166.46,11962.0
2019-03-11 12:50:00,166.48,166.68,166.46,166.55,17093.0,166.48,166.68,166.46,166.55,17093.0
2019-03-11 12:55:00,166.57,166.57,166.32,166.51,10114.0,166.57,166.57,166.32,166.51,10114.0
2019-03-11 13:00:00,166.5,166.71,166.44,166.58,13990.0,166.5,166.71,166.44,166.58,13990.0
2019-03-11 13:05:00,166.61,166.78,166.57,166.7,7865.0,166.61,166.78,166.57,166.7,7865.0
2019-03-11 13:10:00,166.72,166.87,166.68,166.8,6278.0,166.72,166.87,166.68,166.8,6278.0
2019-03-11 13:15:00,166.84,167.0,166.79,166.92,14972.0,166.84,167.0,166.79,166.92,14972.0
2019-03-11 13:20:00,166.95,166.96,166.77,166.9,6918.0,166.95,166.96,166.77,166.9,6918.0
2019-03-11 13:25:00,166.91,167.01,166.78,166.89,7048.0,166.91,167.01,166.78,166.89,7048.0
2019-03-11 13:30:00,166.91,167.08,166.9,167.08,4834.0,166.91,167.08,166.9,167.08,4834.0
2019-03-11 13:35:00,167.08,167.29,167.08,167.22,12110.0,167.08,167.29,167.08,167.22,12110.0
2019-03-11 13:40:00,167.23,167.3,167.15,167.15,6200.0,167.23,167.3,167.15,167.15,6200.0
2019-03-11 13:45:00,167.14,167.18,167.02,167.08,8735.0,167.14,167.18,167.02,167.08,8735.0
2019-03-11 13:50:00,167.1,167.26,167.07,167.22,6979.0,167.1,167.26,167.07,167.22,6979.0
2019-03-11 13:55:00,167.21,167.3,167.11,167.14,12834.0,167.21,167.3,167.11,167.14,12834.0
2019-03-11 14:00:00,167.13,167.17,167.04,167.16,7234.0,167.13,167.17,167.04,167.16,7234.0
2019-03-11 14:05:00,167.15,167.26,166.98,167.07,11936.0,167.15,167.26,166.98,167.07,11936.0
2019-03-11 14:10:00,167.04,167.19,167.02,167.11,7750.0,167.04,167.19,167.02,167.11,7750.0
2019-03-11 14:15:00,167.04,167.04,166.72,166.89,20496.0,167.04,167.04,166.72,166.89,20496.0
2019-03-11 14:20:00,166.82,167.03,166.82,166.99,7252.0,166.82,167.03,166.82,166.99,7252.0
2019-03-11 14:25:00,166.95,167.0,166.9,166.96,7383.0,166.95,167.0,166.9,166.96,7383.0
2019-03-11 14:30:00,166.97,167.04,166.89,166.91,14931.0,166.97,167.04,166.89,166.91,14931.0
2019-03-11 14:35:00,166.93,167.05,166.87,167.03,10350.0,166.93,167.05,166.87,167.03,10350.0
2019-03-11 14:40:00,166.95,167.08,166.92,166.93,5965.0,166.95,167.08,166.92,166.93,5965.0
2019-03-11 14:45:00,166.93,167.05,166.87,167.0,5958.0,166.93,167.05,166.87,167.0,5958.0
2019-03-11 14:50:00,167.01,167.01,166.83,166.93,5407.0,167.01,167.01,166.83,166.93,5407.0
2019-03-11 14:55:00,166.91,167.1,166.86,167.02,9688.0,166.91,167.1,166.86,167.02,9688.0
2019-03-11 15:00:00,166.96,167.01,166.83,166.9,6433.0,166.96,167.01,166.83,166.9,6433.0
2019-03-11 15:05:00,166.83,166.92,166.82,166.84,12678.0,166.83,166.92,166.82,166.84,12678.0
2019-03-11 15:10:00,166.82,167.14,166.8,167.14,11499.0,166.82,167.14,166.8,167.14,11499.0
2019-03-11 15:15:00,167.11,167.13,167.03,167.11,7955.0,167.11,167.13,167.03,167.11,7955.0
2019-03-11 15:20:00,167.05,167.27,167.04,167.25,8264.0,167.05,167.27,167.04,167.25,8264.0
2019-03-11 15:25:00,167.25,167.25,167.1,167.15,10709.0,167.25,167.25,167.1,167.15,10709.0
2019-03-11 15:30:00,167.14,167.22,167.1,167.2,8042.0,167.14,167.22,167.1,167.2,8042.0
2019-03-11 15:35:00,167.19,167.23,167.14,167.14,11247.0,167.19,167.23,167.14,167.14,11247.0
2019-03-11 15:40:00,167.11,167.11,166.99,167.09,20797.0,167.11,167.11,166.99,167.09,20797.0
2019-03-11 15:45:00,167.11,167.15,166.8,167.04,51890.0,167.11,167.15,166.8,167.04,51890.0
2019-03-11 15:50:00,167.04,167.07,166.95,166.95,26292.0,167.04,167.07,166.95,166.95,26292.0
2019-03-11 15:55:00,166.98,167.13,166.82,166.95,89000.0,166.98,167.13,166.82,166.95,89000.0
2019-03-12 09:30:00,168.45,168.77,167.71,167.89,107927.0,168.45,168.77,167.71,167.89,107927.0
2019-03-12 09:35:00,167.89,167.89,166.78,167.47,43659.0,167.89,167.89,166.78,167.47,43659.0
2019-03-12 09:40:00,167.5,167.9,166.93,166.98,42379.0,167.5,167.9,166.93,166.98,42379.0
2019-03-12 09:45:00,167.03,167.05,166.42,166.81,45287.0,167.03,167.05,166.42,166.81,45287.0
2019-03-12 09:50:00,166.84,166.85,166.12,166.14,47531.0,166.84,166.85,166.12,166.14,47531.0
2019-03-12 09:55:00,166.18,166.35,165.84,166.0,30646.0,166.18,166.35,165.84,166.0,30646.0
2019-03-12 10:00:00,166.0,166.7,166.0,166.7,24549.0,166.0,166.7,166.0,166.7,24549.0
2019-03-12 10:05:00,166.67,166.86,166.44,166.5,12608.0,166.67,166.86,166.44,166.5,12608.0
2019-03-12 10:10:00,166.5,166.87,166.3,166.74,29740.0,166.5,166.87,166.3,166.74,29740.0
2019-03-12 10:15:00,166.74,166.74,166.29,166.34,18489.0,166.74,166.74,166.29,166.34,18489.0
2019-03-12 10:20:00,166.34,166.47,166.15,166.17,14017.0,166.34,166.47,166.15,166.17,14017.0
2019-03-12 10:25:00,166.16,166.4,166.14,166.26,7693.0,166.16,166.4,166.14,166.26,7693.0
2019-03-12 10:30:00,166.23,166.62,166.23,166.5,20855.0,166.23,166.62,166.23,166.5,20855.0
2019-03-12 10:35:00,166.51,166.81,166.42,166.69,13730.0,166.51,166.81,166.42,166.69,13730.0
2019-03-12 10:40:00,166.65,166.75,166.49,166.56,9871.0,166.65,166.75,166.49,166.56,9871.0
2019-03-12 10:45:00,166.6,166.6,166.35,166.48,25473.0,166.6,166.6,166.35,166.48,25473.0
2019-03-12 10:50:00,166.46,166.49,166.29,166.29,6415.0,166.46,166.49,166.29,166.29,6415.0
2019-03-12 10:55:00,166.26,166.35,165.89,166.0,46160.0,166.26,166.35,165.89,166.0,46160.0
2019-03-12 11:00:00,166.04,166.05,165.54,165.54,15537.0,166.04,166.05,165.54,165.54,15537.0
2019-03-12 11:05:00,165.61,165.77,165.5,165.61,18234.0,165.61,165.77,165.5,165.61,18234.0
2019-03-12 11:10:00,165.56,165.63,164.7,164.71,55164.0,165.56,165.63,164.7,164.71,55164.0
2019-03-12 11:15:00,164.71,165.1,164.56,165.1,16777.0,164.71,165.1,164.56,165.1,16777.0
2019-03-12 11:20:00,165.08,165.33,165.0,165.09,6622.0,165.08,165.33,165.0,165.09,6622.0
2019-03-12 11:25:00,165.18,165.34,165.0,165.23,13618.0,165.18,165.34,165.0,165.23,13618.0
2019-03-12 11:30:00,165.23,165.58,165.23,165.58,9157.0,165.23,165.58,165.23,165.58,9157.0
2019-03-12 11:35:00,165.56,165.9,165.48,165.81,8903.0,165.56,165.9,165.48,165.81,8903.0
2019-03-12 11:40:00,165.78,166.03,165.64,165.86,12205.0,165.78,166.03,165.64,165.86,12205.0
2019-03-12 11:45:00,165.82,166.04,165.72,165.85,7261.0,165.82,166.04,165.72,165.85,7261.0
2019-03-12 11:50:00,165.84,165.99,165.71,165.99,12981.0,165.84,165.99,165.71,165.99,12981.0
2019-03-12 11:55:00,166.05,166.08,165.89,166.06,11164.0,166.05,166.08,165.89,166.06,11164.0
2019-03-12 12:00:00,166.15,166.15,165.82,165.82,11945.0,166.15,166.15,165.82,165.82,11945.0
2019-03-12 12:05:00,165.82,166.1,165.65,165.65,8200.0,165.82,166.1,165.65,165.65,8200.0
2019-03-12 12:10:00,165.64,165.83,165.62,165.77,7383.0,165.64,165.83,165.62,165.77,7383.0
2019-03-12 12:15:00,165.76,165.94,165.74,165.84,5678.0,165.76,165.94,165.74,165.84,5678.0
2019-03-12 12:20:00,165.91,166.61,165.91,166.57,42434.0,165.91,166.61,165.91,166.57,42434.0
2019-03-12 12:25:00,166.53,166.89,166.53,166.75,22937.0,166.53,166.89,166.53,166.75,22937.0
2019-03-12 12:30:00,166.67,166.95,166.67,166.93,20984.0,166.67,166.95,166.67,166.93,20984.0
2019-03-12 12:35:00,166.93,167.0,166.64,166.82,12098.0,166.93,167.0,166.64,166.82,12098.0
2019-03-12 12:40:00,166.77,167.08,166.77,166.95,13750.0,166.77,167.08,166.77,166.95,13750.0
2019-03-12 12:45:00,166.97,167.0,166.72,166.72,10250.0,166.97,167.0,166.72,166.72,10250.0
2019-03-12 12:50:00,166.7,166.79,166.53,166.75,6400.0,166.7,166.79,166.53,166.75,6400.0
2019-03-12 12:55:00,166.77,167.05,166.76,166.96,8161.0,166.77,167.05,166.76,166.96,8161.0
2019-03-12 13:00:00,166.98,167.03,166.8,166.86,7926.0,166.98,167.03,166.8,166.86,7926.0
2019-03-12 13:05:00,166.82,166.91,166.8,166.81,4596.0,166.82,166.91,166.8,166.81,4596.0
2019-03-12 13:10:00,166.78,166.79,166.59,166.66,8221.0,166.78,166.79,166.59,166.66,8221.0
2019-03-12 13:15:00,166.67,166.78,166.66,166.73,4668.0,166.67,166.78,166.66,166.73,4668.0
2019-03-12 13:20:00,166.8,166.86,166.7,166.83,10371.0,166.8,166.86,166.7,166.83,10371.0
2019-03-12 13:25:00,166.8,166.88,166.75,166.86,3675.0,166.8,166.88,166.75,166.86,3675.0
2019-03-12 13:30:00,166.86,166.88,166.55,166.67,8595.0,166.86,166.88,166.55,166.67,8595.0
2019-03-12 13:35:00,166.74,166.79,166.66,166.79,4102.0,166.74,166.79,166.66,166.79,4102.0
2019-03-12 13:40:00,166.76,166.87,166.72,166.85,3648.0,166.76,166.87,166.72,166.85,3648.0
2019-03-12 13:45:00,166.85,166.85,166.68,166.75,3198.0,166.85,166.85,166.68,166.75,3198.0
2019-03-12 13:50:00,166.71,166.76,166.68,166.75,8834.0,166.71,166.76,166.68,166.75,8834.0
2019-03-12 13:55:00,166.74,166.87,166.71,166.86,3800.0,166.74,166.87,166.71,166.86,3800.0
2019-03-12 14:00:00,166.86,166.97,166.77,166.78,12305.0,166.86,166.97,166.77,166.78,12305.0
2019-03-12 14:05:00,166.83,166.84,166.51,166.58,19351.0,166.83,166.84,166.51,166.58,19351.0
2019-03-12 14:10:00,166.58,166.6,166.4,166.52,12841.0,166.58,166.6,166.4,166.52,12841.0
2019-03-12 14:15:00,166.53,167.03,166.52,167.0,40762.0,166.53,167.03,166.52,167.0,40762.0
2019-03-12 14:20:00,167.09,167.29,167.04,167.1,11170.0,167.09,167.29,167.04,167.1,11170.0
2019-03-12 14:25:00,167.13,167.18,166.85,166.87,6500.0,167.13,167.18,166.85,166.87,6500.0
2019-03-12 14:30:00,166.82,166.94,166.74,166.9,1600.0,166.82,166.94,166.74,166.9,1600.0
2019-03-12 14:35:00,166.91,167.07,166.9,167.07,4050.0,166.91,167.07,166.9,167.07,4050.0
2019-03-12 14:40:00,167.07,167.33,167.0,167.32,34661.0,167.07,167.33,167.0,167.32,34661.0
2019-03-12 14:45:00,167.32,167.54,167.29,167.51,10792.0,167.32,167.54,167.29,167.51,10792.0
2019-03-12 14:50:00,167.48,167.66,167.43,167.56,8667.0,167.48,167.66,167.43,167.56,8667.0
2019-03-12 14:55:00,167.56,167.62,167.5,167.62,7244.0,167.56,167.62,167.5,167.62,7244.0
2019-03-12 15:00:00,167.62,167.69,167.52,167.59,11040.0,167.62,167.69,167.52,167.59,11040.0
2019-03-12 15:05:00,167.56,167.64,167.51,167.63,9058.0,167.56,167.64,167.51,167.63,9058.0
2019-03-12 15:10:00,167.59,167.61,167.42,167.46,7152.0,167.59,167.61,167.42,167.46,7152.0
2019-03-12 15:15:00,167.4,167.41,167.05,167.11,19764.0,167.4,167.41,167.05,167.11,19764.0
2019-03-12 15:20:00,167.12,167.22,167.06,167.21,13083.0,167.12,167.22,167.06,167.21,13083.0
2019-03-12 15:25:00,167.22,167.27,167.14,167.18,9440.0,167.22,167.27,167.14,167.18,9440.0
2019-03-12 15:30:00,167.17,167.23,166.99,167.23,12159.0,167.17,167.23,166.99,167.23,12159.0
2019-03-12 15:35:00,167.22,167.34,167.15,167.34,12917.0,167.22,167.34,167.15,167.34,12917.0
2019-03-12 15:40:00,167.3,167.34,167.2,167.26,11080.0,167.3,167.34,167.2,167.26,11080.0
2019-03-12 15:45:00,167.29,167.48,167.18,167.21,26811.0,167.29,167.48,167.18,167.21,26811.0
2019-03-12 15:50:00,167.21,167.25,167.11,167.14,16657.0,167.21,167.25,167.11,167.14,16657.0
2019-03-12 15:55:00,167.13,167.13,166.81,166.98,91639.0,167.13,167.13,166.81,166.98,91639.0
2019-03-13 09:30:00,167.8,168.25,167.1,167.72,75405.0,167.8,168.25,167.1,167.72,75405.0
2019-03-13 09:35:00,167.8,169.02,167.78,168.73,70847.0,167.8,169.02,167.78,168.73,70847.0
2019-03-13 09:40:00,168.84,169.63,168.47,169.56,56325.0,168.84,169.63,168.47,169.56,56325.0
2019-03-13 09:45:00,169.58,169.73,169.17,169.39,42826.0,169.58,169.73,169.17,169.39,42826.0
2019-03-13 09:50:00,169.48,170.28,169.4,170.24,60555.0,169.48,170.28,169.4,170.24,60555.0
2019-03-13 09:55:00,170.25,170.32,169.76,169.83,51544.0,170.25,170.32,169.76,169.83,51544.0
2019-03-13 10:00:00,169.86,170.52,169.76,170.44,40981.0,169.86,170.52,169.76,170.44,40981.0
2019-03-13 10:05:00,170.45,170.58,170.35,170.55,35223.0,170.45,170.58,170.35,170.55,35223.0
2019-03-13 10:10:00,170.54,170.77,170.39,170.47,27289.0,170.54,170.77,170.39,170.47,27289.0
2019-03-13 10:15:00,170.5,170.52,169.87,169.96,29411.0,170.5,170.52,169.87,169.96,29411.0
2019-03-13 10:20:00,169.98,170.06,169.6,169.73,45540.0,169.98,170.06,169.6,169.73,45540.0
2019-03-13 10:25:00,169.75,169.84,169.66,169.75,10938.0,169.75,169.84,169.66,169.75,10938.0
2019-03-13 10:30:00,169.73,169.8,169.63,169.77,14296.0,169.73,169.8,169.63,169.77,14296.0
2019-03-13 10:35:00,169.8,169.88,169.57,169.57,17506.0,169.8,169.88,169.57,169.57,17506.0
2019-03-13 10:40:00,169.54,169.57,169.17,169.2,19447.0,169.54,169.57,169.17,169.2,19447.0
2019-03-13 10:45:00,169.2,169.69,169.2,169.68,20053.0,169.2,169.69,169.2,169.68,20053.0
2019-03-13 10:50:00,169.73,169.9,169.69,169.86,12971.0,169.73,169.9,169.69,169.86,12971.0
2019-03-13 10:55:00,169.9,170.0,169.7,170.0,14655.0,169.9,170.0,169.7,170.0,14655.0
2019-03-13 11:00:00,169.97,170.11,169.79,169.88,11900.0,169.97,170.11,169.79,169.88,11900.0
2019-03-13 11:05:00,169.88,170.22,169.78,170.15,26206.0,169.88,170.22,169.78,170.15,26206.0
2019-03-13 11:10:00,170.15,170.21,170.01,170.11,9774.0,170.15,170.21,170.01,170.11,9774.0
2019-03-13 11:15:00,170.12,170.2,169.86,169.86,18495.0,170.12,170.2,169.86,169.86,18495.0
2019-03-13 11:20:00,169.87,170.0,169.65,170.0,23907.0,169.87,170.0,169.65,170.0,23907.0
2019-03-13 11:25:00,170.07,170.2,169.91,170.0,23267.0,170.07,170.2,169.91,170.0,23267.0
2019-03-13 11:30:00,169.95,170.15,169.93,170.04,23835.0,169.95,170.15,169.93,170.04,23835.0
2019-03-13 11:35:00,170.03,170.1,169.94,169.94,13380.0,170.03,170.1,169.94,169.94,13380.0
2019-03-13 11:40:00,169.93,170.05,169.87,169.99,18966.0,169.93,170.05,169.87,169.99,18966.0
2019-03-13 11:45:00,170.03,170.08,169.82,169.97,44154.0,170.03,170.08,169.82,169.97,44154.0
2019-03-13 11:50:00,169.98,170.28,169.95,170.26,21353.0,169.98,170.28,169.95,170.26,21353.0
2019-03-13 11:55:00,170.29,170.57,170.29,170.43,22461.0,170.29,170.57,170.29,170.43,22461.0
2019-03-13 12:00:00,170.37,170.37,170.07,170.22,16749.0,170.37,170.37,170.07,170.22,16749.0
2019-03-13 12:05:00,170.18,170.21,169.88,169.92,30029.0,170.18,170.21,169.88,169.92,30029.0
2019-03-13 12:10:00,169.9,169.91,169.63,169.71,20656.0,169.9,169.91,169.63,169.71,20656.0
2019-03-13 12:15:00,169.75,169.82,169.5,169.5,10657.0,169.75,169.82,169.5,169.5,10657.0
2019-03-13 12:20:00,169.5,169.64,169.32,169.32,25954.0,169.5,169.64,169.32,169.32,25954.0
2019-03-13 12:25:00,169.28,169.44,169.25,169.37,40287.0,169.28,169.44,169.25,169.37,40287.0
2019-03-13 12:30:00,169.37,169.52,169.18,169.37,40180.0,169.37,169.52,169.18,169.37,40180.0
2019-03-13 12:35:00,169.4,169.65,169.1,169.15,30445.0,169.4,169.65,169.1,169.15,30445.0
2019-03-13 12:40:00,169.12,169.48,169.1,169.46,19030.0,169.12,169.48,169.1,169.46,19030.0
2019-03-13 12:45:00,169.48,169.68,169.46,169.6,17336.0,169.48,169.68,169.46,169.6,17336.0
2019-03-13 12:50:00,169.63,169.74,169.49,169.67,17485.0,169.63,169.74,169.49,169.67,17485.0
2019-03-13 12:55:00,169.66,169.92,169.61,169.92,10506.0,169.66,169.92,169.61,169.92,10506.0
2019-03-13 13:00:00,169.93,170.1,169.82,169.97,18217.0,169.93,170.1,169.82,169.97,18217.0
2019-03-13 13:05:00,169.97,170.07,169.88,170.01,10205.0,169.97,170.07,169.88,170.01,10205.0
2019-03-13 13:10:00,170.02,170.09,169.95,169.95,10411.0,170.02,170.09,169.95,169.95,10411.0
2019-03-13 13:15:00,169.93,169.98,169.83,169.92,10394.0,169.93,169.98,169.83,169.92,10394.0
2019-03-13 13:20:00,169.94,170.03,169.88,169.98,7500.0,169.94,170.03,169.88,169.98,7500.0
2019-03-13 13:25:00,169.98,170.0,169.85,169.93,11397.0,169.98,170.0,169.85,169.93,11397.0
2019-03-13 13:30:00,169.93,169.98,169.81,169.84,7558.0,169.93,169.98,169.81,169.84,7558.0
2019-03-13 13:35:00,169.86,169.94,169.69,169.7,6160.0,169.86,169.94,169.69,169.7,6160.0
2019-03-13 13:40:00,169.71,169.76,169.51,169.58,5175.0,169.71,169.76,169.51,169.58,5175.0
2019-03-13 13:45:00,169.59,169.97,169.55,169.97,17063.0,169.59,169.97,169.55,169.97,17063.0
2019-03-13 13:50:00,169.96,170.06,169.92,169.92,25265.0,169.96,170.06,169.92,169.92,25265.0
2019-03-13 13:55:00,169.95,170.01,169.77,170.01,11934.0,169.95,170.01,169.77,170.01,11934.0
2019-03-13 14:00:00,170.02,170.2,169.96,170.14,29019.0,170.02,170.2,169.96,170.14,29019.0
2019-03-13 14:05:00,170.13,170.32,170.12,170.2,18262.0,170.13,170.32,170.12,170.2,18262.0
2019-03-13 14:10:00,170.11,170.16,170.0,170.09,9046.0,170.11,170.16,170.0,170.09,9046.0
2019-03-13 14:15:00,170.01,170.06,169.92,169.95,10263.0,170.01,170.06,169.92,169.95,10263.0
2019-03-13 14:20:00,169.97,170.29,169.95,170.02,24803.0,169.97,170.29,169.95,170.02,24803.0
2019-03-13 14:25:00,170.05,170.05,169.77,169.95,16324.0,170.05,170.05,169.77,169.95,16324.0
2019-03-13 14:30:00,169.95,169.96,169.7,169.84,16707.0,169.95,169.96,169.7,169.84,16707.0
2019-03-13 14:35:00,169.82,169.95,169.66,169.78,17635.0,169.82,169.95,169.66,169.78,17635.0
2019-03-13 14:40:00,169.75,169.81,169.62,169.65,6183.0,169.75,169.81,169.62,169.65,6183.0
2019-03-13 14:45:00,169.7,169.71,168.84,169.09,27940.0,169.7,169.71,168.84,169.09,27940.0
2019-03-13 14:50:00,169.03,169.09,168.7,169.04,6919.0,169.03,169.09,168.7,169.04,6919.0
2019-03-13 14:55:00,169.03,169.15,168.94,169.12,19429.0,169.03,169.15,168.94,169.12,19429.0
2019-03-13 15:00:00,169.12,169.2,169.07,169.12,15091.0,169.12,169.2,169.07,169.12,15091.0
2019-03-13 15:05:00,169.11,169.17,168.85,168.85,7093.0,169.11,169.17,168.85,168.85,7093.0
2019-03-13 15:10:00,168.82,168.88,168.5,168.56,19342.0,168.82,168.88,168.5,168.56,19342.0
2019-03-13 15:15:00,168.54,168.66,168.4,168.54,14109.0,168.54,168.66,168.4,168.54,14109.0
2019-03-13 15:20:00,168.5,168.67,168.44,168.67,9920.0,168.5,168.67,168.44,168.67,9920.0
2019-03-13 15:25:00,168.66,168.69,168.48,168.48,8632.0,168.66,168.69,168.48,168.48,8632.0
2019-03-13 15:30:00,168.51,168.71,168.47,168.67,11510.0,168.51,168.71,168.47,168.67,11510.0
2019-03-13 15:35:00,168.68,168.81,168.67,168.71,15102.0,168.68,168.81,168.67,168.71,15102.0
2019-03-13 15:40:00,168.71,168.72,168.47,168.6,18970.0,168.71,168.72,168.47,168.6,18970.0
2019-03-13 15:45:00,168.62,168.66,168.44,168.45,24446.0,168.62,168.66,168.44,168.45,24446.0
2019-03-13 15:50:00,168.48,168.59,168.41,168.5,44620.0,168.48,168.59,168.41,168.5,44620.0
2019-03-13 15:55:00,168.51,168.53,168.11,168.19,120531.0,168.51,168.53,168.11,168.19,120531.0
2019-03-14 09:30:00,167.96,168.04,167.39,167.4,67183.0,167.96,168.04,167.39,167.4,67183.0
2019-03-14 09:35:00,167.49,167.86,167.15,167.52,32700.0,167.49,167.86,167.15,167.52,32700.0
2019-03-14 09:40:00,167.61,167.62,166.85,166.85,29356.0,167.61,167.62,166.85,166.85,29356.0
2019-03-14 09:45:00,166.94,167.21,166.9,167.02,20951.0,166.94,167.21,166.9,167.02,20951.0
2019-03-14 09:50:00,167.03,167.3,166.5,166.54,40790.0,167.03,167.3,166.5,166.54,40790.0
2019-03-14 09:55:00,166.5,167.0,166.49,166.96,26792.0,166.5,167.0,166.49,166.96,26792.0
2019-03-14 10:00:00,166.93,166.96,166.37,166.5,28027.0,166.93,166.96,166.37,166.5,28027.0
2019-03-14 10:05:00,166.51,166.97,166.47,166.95,14499.0,166.51,166.97,166.47,166.95,14499.0
2019-03-14 10:10:00,166.99,167.16,166.97,167.14,17241.0,166.99,167.16,166.97,167.14,17241.0
2019-03-14 10:15:00,167.16,167.42,167.15,167.42,13710.0,167.16,167.42,167.15,167.42,13710.0
2019-03-14 10:20:00,167.44,167.81,167.42,167.68,23434.0,167.44,167.81,167.42,167.68,23434.0
2019-03-14 10:25:00,167.62,167.76,167.6,167.68,14711.0,167.62,167.76,167.6,167.68,14711.0
2019-03-14 10:30:00,167.64,167.73,167.44,167.59,13456.0,167.64,167.73,167.44,167.59,13456.0
2019-03-14 10:35:00,167.6,167.62,167.02,167.25,25611.0,167.6,167.62,167.02,167.25,25611.0
2019-03-14 10:40:00,167.26,167.28,166.86,166.86,14771.0,167.26,167.28,166.86,166.86,14771.0
2019-03-14 10:45:00,166.86,167.19,166.75,167.15,15249.0,166.86,167.19,166.75,167.15,15249.0
2019-03-14 10:50:00,167.2,167.23,166.91,166.94,13701.0,167.2,167.23,166.91,166.94,13701.0
2019-03-14 10:55:00,167.01,167.03,166.56,166.57,31631.0,167.01,167.03,166.56,166.57,31631.0
2019-03-14 11:00:00,166.62,167.03,166.62,167.03,20803.0,166.62,167.03,166.62,167.03,20803.0
2019-03-14 11:05:00,167.05,167.5,167.04,167.47,25576.0,167.05,167.5,167.04,167.47,25576.0
2019-03-14 11:10:00,167.45,167.78,167.36,167.78,18379.0,167.45,167.78,167.36,167.78,18379.0
2019-03-14 11:15:00,167.77,167.98,167.72,167.73,29441.0,167.77,167.98,167.72,167.73,29441.0
2019-03-14 11:20:00,167.74,167.74,167.33,167.37,11881.0,167.74,167.74,167.33,167.37,11881.0
2019-03-14 11:25:00,167.35,167.46,167.22,167.38,35277.0,167.35,167.46,167.22,167.38,35277.0
2019-03-14 11:30:00,167.36,167.38,166.79,167.23,25557.0,167.36,167.38,166.79,167.23,25557.0
2019-03-14 11:35:00,167.23,167.31,167.02,167.18,13891.0,167.23,167.31,167.02,167.18,13891.0
2019-03-14 11:40:00,167.18,167.2,166.91,167.09,23748.0,167.18,167.2,166.91,167.09,23748.0
2019-03-14 11:45:00,167.13,167.18,166.89,167.12,17003.0,167.13,167.18,166.89,167.12,17003.0
2019-03-14 11:50:00,167.12,167.17,167.0,167.17,17246.0,167.12,167.17,167.0,167.17,17246.0
2019-03-14 11:55:00,167.14,167.21,167.0,167.11,17042.0,167.14,167.21,167.0,167.11,17042.0
2019-03-14 12:00:00,167.15,167.25,167.01,167.01,25020.0,167.15,167.25,167.01,167.01,25020.0
2019-03-14 12:05:00,167.07,167.19,166.98,167.19,27748.0,167.07,167.19,166.98,167.19,27748.0
2019-03-14 12:10:00,167.22,167.23,166.96,166.99,15374.0,167.22,167.23,166.96,166.99,15374.0
2019-03-14 12:15:00,166.97,167.0,166.35,166.35,39315.0,166.97,167.0,166.35,166.35,39315.0
2019-03-14 12:20:00,166.39,166.52,166.15,166.26,57978.0,166.39,166.52,166.15,166.26,57978.0
2019-03-14 12:25:00,166.28,166.53,166.23,166.42,37244.0,166.28,166.53,166.23,166.42,37244.0
2019-03-14 12:30:00,166.43,167.0,166.43,166.94,32073.0,166.43,167.0,166.43,166.94,32073.0
2019-03-14 12:35:00,166.9,167.07,166.83,166.86,18100.0,166.9,167.07,166.83,166.86,18100.0
2019-03-14 12:40:00,166.9,167.01,166.88,167.0,14217.0,166.9,167.01,166.88,167.0,14217.0
2019-03-14 12:45:00,166.98,167.02,166.9,166.95,13853.0,166.98,167.02,166.9,166.95,13853.0
2019-03-14 12:50:00,167.01,167.01,166.68,166.72,10808.0,167.01,167.01,166.68,166.72,10808.0
2019-03-14 12:55:00,166.77,166.86,166.73,166.85,9486.0,166.77,166.86,166.73,166.85,9486.0
2019-03-14 13:00:00,166.83,166.9,166.76,166.76,7250.0,166.83,166.9,166.76,166.76,7250.0
2019-03-14 13:05:00,166.81,166.81,166.56,166.66,9903.0,166.81,166.81,166.56,166.66,9903.0
2019-03-14 13:10:00,166.69,166.74,166.65,166.73,11783.0,166.69,166.74,166.65,166.73,11783.0
2019-03-14 13:15:00,166.76,167.0,166.75,166.98,8949.0,166.76,167.0,166.75,166.98,8949.0
2019-03-14 13:20:00,167.0,167.09,166.95,167.09,7706.0,167.0,167.09,166.95,167.09,7706.0
2019-03-14 13:25:00,167.09,167.26,167.04,167.2,10300.0,167.09,167.26,167.04,167.2,10300.0
2019-03-14 13:30:00,167.19,167.2,167.06,167.06,12436.0,167.19,167.2,167.06,167.06,12436.0
2019-03-14 13:35:00,167.07,167.11,167.01,167.02,7004.0,167.07,167.11,167.01,167.02,7004.0
2019-03-14 13:40:00,167.0,167.06,166.83,166.84,8469.0,167.0,167.06,166.83,166.84,8469.0
2019-03-14 13:45:00,166.86,166.91,166.81,166.83,5376.0,166.86,166.91,166.81,166.83,5376.0
2019-03-14 13:50:00,166.87,166.92,166.7,166.88,10071.0,166.87,166.92,166.7,166.88,10071.0
2019-03-14 13:55:00,166.82,166.93,166.78,166.82,13624.0,166.82,166.93,166.78,166.82,13624.0
2019-03-14 14:00:00,166.83,166.9,166.79,166.88,7465.0,166.83,166.9,166.79,166.88,7465.0
2019-03-14 14:05:00,166.88,167.16,166.88,167.1,17236.0,166.88,167.16,166.88,167.1,17236.0
2019-03-14 14:10:00,167.12,167.19,167.07,167.16,9995.0,167.12,167.19,167.07,167.16,9995.0
2019-03-14 14:15:00,167.15,167.31,167.15,167.29,10251.0,167.15,167.31,167.15,167.29,10251.0
2019-03-14 14:20:00,167.29,167.39,167.21,167.39,10485.0,167.29,167.39,167.21,167.39,10485.0
2019-03-14 14:25:00,167.39,167.45,167.35,167.38,10792.0,167.39,167.45,167.35,167.38,10792.0
2019-03-14 14:30:00,167.38,167.41,167.21,167.3,8122.0,167.38,167.41,167.21,167.3,8122.0
2019-03-14 14:35:00,167.28,167.42,167.17,167.37,13050.0,167.28,167.42,167.17,167.37,13050.0
2019-03-14 14:40:00,167.38,167.63,167.38,167.55,14801.0,167.38,167.63,167.38,167.55,14801.0
2019-03-14 14:45:00,167.59,167.71,167.28,167.41,10513.0,167.59,167.71,167.28,167.41,10513.0
2019-03-14 14:50:00,167.42,167.5,167.31,167.41,13484.0,167.42,167.5,167.31,167.41,13484.0
2019-03-14 14:55:00,167.44,167.56,167.33,167.36,9400.0,167.44,167.56,167.33,167.36,9400.0
2019-03-14 15:00:00,167.36,167.44,167.25,167.38,22184.0,167.36,167.44,167.25,167.38,22184.0
2019-03-14 15:05:00,167.34,167.63,167.34,167.55,14965.0,167.34,167.63,167.34,167.55,14965.0
2019-03-14 15:10:00,167.55,167.61,167.44,167.45,9424.0,167.55,167.61,167.44,167.45,9424.0
2019-03-14 15:15:00,167.5,167.5,167.34,167.42,8732.0,167.5,167.5,167.34,167.42,8732.0
2019-03-14 15:20:00,167.4,167.53,167.3,167.53,13900.0,167.4,167.53,167.3,167.53,13900.0
2019-03-14 15:25:00,167.51,167.56,167.43,167.5,14425.0,167.51,167.56,167.43,167.5,14425.0
2019-03-14 15:30:00,167.5,167.69,167.48,167.48,20594.0,167.5,167.69,167.48,167.48,20594.0
2019-03-14 15:35:00,167.48,167.61,167.47,167.6,17069.0,167.48,167.61,167.47,167.6,17069.0
2019-03-14 15:40:00,167.61,167.71,167.55,167.69,31825.0,167.61,167.71,167.55,167.69,31825.0
2019-03-14 15:45:00,167.72,167.75,167.58,167.69,45296.0,167.72,167.75,167.58,167.69,45296.0
2019-03-14 15:50:00,167.7,167.76,167.62,167.62,47565.0,167.7,167.76,167.62,167.62,47565.0
2019-03-14 15:55:00,167.6,167.83,167.56,167.75,108882.0,167.6,167.83,167.56,167.75,108882.0
2019-03-15 09:30:00,169.21,170.2,168.75,170.03,290202.0,169.21,170.2,168.75,170.03,290202.0
2019-03-15 09:35:00,170.23,170.45,169.73,170.4,54945.0,170.23,170.45,169.73,170.4,54945.0
2019-03-15 09:40:00,170.36,170.76,169.96,170.76,66306.0,170.36,170.76,169.96,170.76,66306.0
2019-03-15 09:45:00,170.75,170.95,170.38,170.42,44688.0,170.75,170.95,170.38,170.42,44688.0
2019-03-15 09:50:00,170.45,170.59,169.89,170.38,49817.0,170.45,170.59,169.89,170.38,49817.0
2019-03-15 09:55:00,170.39,170.52,170.12,170.26,22011.0,170.39,170.52,170.12,170.26,22011.0
2019-03-15 10:00:00,170.25,170.29,169.83,170.01,36854.0,170.25,170.29,169.83,170.01,36854.0
2019-03-15 10:05:00,169.99,169.99,169.45,169.63,34425.0,169.99,169.99,169.45,169.63,34425.0
2019-03-15 10:10:00,169.63,170.01,169.46,169.87,20092.0,169.63,170.01,169.46,169.87,20092.0
2019-03-15 10:15:00,169.9,170.06,169.69,170.0,12210.0,169.9,170.06,169.69,170.0,12210.0
2019-03-15 10:20:00,170.09,170.17,169.88,169.89,12677.0,170.09,170.17,169.88,169.89,12677.0
2019-03-15 10:25:00,169.88,170.0,169.8,169.9,34407.0,169.88,170.0,169.8,169.9,34407.0
2019-03-15 10:30:00,169.94,170.03,169.75,169.88,41103.0,169.94,170.03,169.75,169.88,41103.0
2019-03-15 10:35:00,169.81,170.03,169.78,169.94,21764.0,169.81,170.03,169.78,169.94,21764.0
2019-03-15 10:40:00,169.94,170.0,169.86,169.94,9392.0,169.94,170.0,169.86,169.94,9392.0
2019-03-15 10:45:00,169.94,170.0,169.77,169.77,12073.0,169.94,170.0,169.77,169.77,12073.0
2019-03-15 10:50:00,169.82,169.91,169.74,169.84,8633.0,169.82,169.91,169.74,169.84,8633.0
2019-03-15 10:55:00,169.85,170.19,169.8,170.15,14359.0,169.85,170.19,169.8,170.15,14359.0
2019-03-15 11:00:00,170.17,170.43,170.17,170.35,13210.0,170.17,170.43,170.17,170.35,13210.0
2019-03-15 11:05:00,170.35,170.44,170.31,170.44,7349.0,170.35,170.44,170.31,170.44,7349.0
2019-03-15 11:10:00,170.45,170.52,170.3,170.49,10106.0,170.45,170.52,170.3,170.49,10106.0
2019-03-15 11:15:00,170.5,170.81,170.5,170.81,15505.0,170.5,170.81,170.5,170.81,15505.0
2019-03-15 11:20:00,170.8,170.82,170.61,170.66,16743.0,170.8,170.82,170.61,170.66,16743.0
2019-03-15 11:25:00,170.68,170.79,170.62,170.73,10135.0,170.68,170.79,170.62,170.73,10135.0
2019-03-15 11:30:00,170.71,170.78,170.43,170.47,11696.0,170.71,170.78,170.43,170.47,11696.0
2019-03-15 11:35:00,170.49,170.54,170.36,170.5,11987.0,170.49,170.54,170.36,170.5,11987.0
2019-03-15 11:40:00,170.48,170.56,170.28,170.56,17079.0,170.48,170.56,170.28,170.56,17079.0
2019-03-15 11:45:00,170.6,170.7,170.55,170.68,13892.0,170.6,170.7,170.55,170.68,13892.0
2019-03-15 11:50:00,170.65,170.71,170.48,170.49,9825.0,170.65,170.71,170.48,170.49,9825.0
2019-03-15 11:55:00,170.5,170.61,170.32,170.45,13406.0,170.5,170.61,170.32,170.45,13406.0
2019-03-15 12:00:00,170.38,170.66,170.31,170.64,9446.0,170.38,170.66,170.31,170.64,9446.0
2019-03-15 12:05:00,170.64,170.72,170.53,170.72,9971.0,170.64,170.72,170.53,170.72,9971.0
2019-03-15 12:10:00,170.72,170.72,170.51,170.64,11605.0,170.72,170.72,170.51,170.64,11605.0
2019-03-15 12:15:00,170.57,170.64,170.51,170.61,10683.0,170.57,170.64,170.51,170.61,10683.0
2019-03-15 12:20:00,170.58,170.61,170.24,170.28,11948.0,170.58,170.61,170.24,170.28,11948.0
2019-03-15 12:25:00,170.27,170.27,169.97,170.22,22838.0,170.27,170.27,169.97,170.22,22838.0
2019-03-15 12:30:00,170.21,170.24,169.64,169.66,21799.0,170.21,170.24,169.64,169.66,21799.0
2019-03-15 12:35:00,169.65,169.86,169.65,169.82,4872.0,169.65,169.86,169.65,169.82,4872.0
2019-03-15 12:40:00,169.88,169.94,169.79,169.82,9709.0,169.88,169.94,169.79,169.82,9709.0
2019-03-15 12:45:00,169.81,170.0,169.75,170.0,13039.0,169.81,170.0,169.75,170.0,13039.0
2019-03-15 12:50:00,169.98,170.23,169.81,169.81,17099.0,169.98,170.23,169.81,169.81,17099.0
2019-03-15 12:55:00,169.81,169.88,169.59,169.85,10298.0,169.81,169.88,169.59,169.85,10298.0
2019-03-15 13:00:00,169.87,170.0,169.87,169.92,5634.0,169.87,170.0,169.87,169.92,5634.0
2019-03-15 13:05:00,169.94,169.99,169.9,169.95,1800.0,169.94,169.99,169.9,169.95,1800.0
2019-03-15 13:10:00,169.99,170.01,169.86,169.91,8659.0,169.99,170.01,169.86,169.91,8659.0
2019-03-15 13:15:00,169.91,170.0,169.88,169.96,8470.0,169.91,170.0,169.88,169.96,8470.0
2019-03-15 13:20:00,169.96,169.96,169.84,169.85,4562.0,169.96,169.96,169.84,169.85,4562.0
2019-03-15 13:25:00,169.91,169.93,169.75,169.82,8071.0,169.91,169.93,169.75,169.82,8071.0
2019-03-15 13:30:00,169.79,170.02,169.77,170.02,5783.0,169.79,170.02,169.77,170.02,5783.0
2019-03-15 13:35:00,170.02,170.09,169.96,170.07,12923.0,170.02,170.09,169.96,170.07,12923.0
2019-03-15 13:40:00,170.08,170.23,170.06,170.16,7820.0,170.08,170.23,170.06,170.16,7820.0
2019-03-15 13:45:00,170.12,170.2,170.11,170.2,3050.0,170.12,170.2,170.11,170.2,3050.0
2019-03-15 13:50:00,170.2,170.36,170.2,170.3,5040.0,170.2,170.36,170.2,170.3,5040.0
2019-03-15 13:55:00,170.28,170.3,170.1,170.24,6205.0,170.28,170.3,170.1,170.24,6205.0
2019-03-15 14:00:00,170.2,170.23,170.13,170.15,4826.0,170.2,170.23,170.13,170.15,4826.0
2019-03-15 14:05:00,170.18,170.18,169.98,170.02,4254.0,170.18,170.18,169.98,170.02,4254.0
2019-03-15 14:10:00,170.05,170.08,169.96,169.97,3858.0,170.05,170.08,169.96,169.97,3858.0
2019-03-15 14:15:00,169.95,170.1,169.95,170.08,9462.0,169.95,170.1,169.95,170.08,9462.0
2019-03-15 14:20:00,170.06,170.14,170.0,170.08,6142.0,170.06,170.14,170.0,170.08,6142.0
2019-03-15 14:25:00,170.09,170.18,170.07,170.07,9619.0,170.09,170.18,170.07,170.07,9619.0
2019-03-15 14:30:00,170.07,170.13,170.05,170.13,7054.0,170.07,170.13,170.05,170.13,7054.0
2019-03-15 14:35:00,170.12,170.16,170.06,170.14,5800.0,170.12,170.16,170.06,170.14,5800.0
2019-03-15 14:40:00,170.12,170.13,169.99,170.08,7024.0,170.12,170.13,169.99,170.08,7024.0
2019-03-15 14:45:00,170.08,170.11,169.96,170.02,7399.0,170.08,170.11,169.96,170.02,7399.0
2019-03-15 14:50:00,170.02,170.05,169.93,170.05,4684.0,170.02,170.05,169.93,170.05,4684.0
2019-03-15 14:55:00,170.06,170.47,170.03,170.47,12203.0,170.06,170.47,170.03,170.47,12203.0
2019-03-15 15:00:00,170.46,170.46,170.26,170.26,9268.0,170.46,170.46,170.26,170.26,9268.0
2019-03-15 15:05:00,170.26,170.37,170.2,170.23,5550.0,170.26,170.37,170.2,170.23,5550.0
2019-03-15 15:10:00,170.25,170.25,170.05,170.16,11514.0,170.25,170.25,170.05,170.16,11514.0
2019-03-15 15:15:00,170.13,170.16,170.01,170.09,7100.0,170.13,170.16,170.01,170.09,7100.0
2019-03-15 15:20:00,170.07,170.12,169.9,170.0,15194.0,170.07,170.12,169.9,170.0,15194.0
2019-03-15 15:25:00,170.0,170.1,169.95,170.0,31318.0,170.0,170.1,169.95,170.0,31318.0
2019-03-15 15:30:00,170.0,170.06,169.95,170.05,13753.0,170.0,170.06,169.95,170.05,13753.0
2019-03-15 15:35:00,170.07,170.11,170.0,170.04,14775.0,170.07,170.11,170.0,170.04,14775.0
2019-03-15 15:40:00,170.05,170.08,169.98,170.05,21784.0,170.05,170.08,169.98,170.05,21784.0
2019-03-15 15:45:00,170.06,170.09,169.98,170.03,32274.0,170.06,170.09,169.98,170.03,32274.0
2019-03-15 15:50:00,170.02,170.04,169.69,169.8,51107.0,170.02,170.04,169.69,169.8,51107.0
2019-03-15 15:55:00,169.81,170.59,169.79,170.57,278020.0,169.81,170.59,169.79,170.57,278020.0
2019-03-18 09:30:00,172.41,173.9,172.13,173.1,141601.0,172.41,173.9,172.13,173.1,141601.0
2019-03-18 09:35:00,173.08,173.08,171.5,171.63,70416.0,173.08,173.08,171.5,171.63,70416.0
2019-03-18 09:40:00,171.68,172.82,171.37,172.64,66283.0,171.68,172.82,171.37,172.64,66283.0
2019-03-18 09:45:00,172.67,173.0,172.46,172.9,28662.0,172.67,173.0,172.46,172.9,28662.0
2019-03-18 09:50:00,172.82,173.29,172.74,173.16,25205.0,172.82,173.29,172.74,173.16,25205.0
2019-03-18 09:55:00,173.21,173.81,173.01,173.74,30842.0,173.21,173.81,173.01,173.74,30842.0
2019-03-18 10:00:00,173.78,174.02,172.75,172.82,67478.0,173.78,174.02,172.75,172.82,67478.0
2019-03-18 10:05:00,172.85,173.2,172.79,173.11,15079.0,172.85,173.2,172.79,173.11,15079.0
2019-03-18 10:10:00,173.18,173.19,172.56,172.58,25765.0,173.18,173.19,172.56,172.58,25765.0
2019-03-18 10:15:00,172.65,172.69,172.03,172.07,36335.0,172.65,172.69,172.03,172.07,36335.0
2019-03-18 10:20:00,172.08,172.29,171.68,171.8,24603.0,172.08,172.29,171.68,171.8,24603.0
2019-03-18 10:25:00,171.89,172.16,171.83,171.97,14837.0,171.89,172.16,171.83,171.97,14837.0
2019-03-18 10:30:00,171.88,171.92,171.65,171.74,9422.0,171.88,171.92,171.65,171.74,9422.0
2019-03-18 10:35:00,171.72,171.81,171.56,171.78,15647.0,171.72,171.81,171.56,171.78,15647.0
2019-03-18 10:40:00,171.86,172.27,171.86,172.12,39852.0,171.86,172.27,171.86,172.12,39852.0
2019-03-18 10:45:00,172.11,172.49,172.02,172.45,8761.0,172.11,172.49,172.02,172.45,8761.0
2019-03-18 10:50:00,172.46,172.78,172.35,172.6,15868.0,172.46,172.78,172.35,172.6,15868.0
2019-03-18 10:55:00,172.6,173.14,172.6,172.98,15953.0,172.6,173.14,172.6,172.98,15953.0
2019-03-18 11:00:00,172.99,173.02,172.4,172.44,14800.0,172.99,173.02,172.4,172.44,14800.0
2019-03-18 11:05:00,172.49,172.65,172.39,172.61,7283.0,172.49,172.65,172.39,172.61,7283.0
2019-03-18 11:10:00,172.64,172.64,172.22,172.24,14757.0,172.64,172.64,172.22,172.24,14757.0
2019-03-18 11:15:00,172.14,172.16,171.66,171.66,14708.0,172.14,172.16,171.66,171.66,14708.0
2019-03-18 11:20:00,171.64,171.79,171.53,171.53,14963.0,171.64,171.79,171.53,171.53,14963.0
2019-03-18 11:25:00,171.51,171.63,171.36,171.55,16573.0,171.51,171.63,171.36,171.55,16573.0
2019-03-18 11:30:00,171.58,171.62,171.06,171.11,15369.0,171.58,171.62,171.06,171.11,15369.0
2019-03-18 11:35:00,171.11,171.14,170.85,171.01,22522.0,171.11,171.14,170.85,171.01,22522.0
2019-03-18 11:40:00,171.0,171.16,170.71,170.73,8896.0,171.0,171.16,170.71,170.73,8896.0
2019-03-18 11:45:00,170.75,170.83,170.46,170.51,14189.0,170.75,170.83,170.46,170.51,14189.0
2019-03-18 11:50:00,170.55,170.59,170.3,170.48,16394.0,170.55,170.59,170.3,170.48,16394.0
2019-03-18 11:55:00,170.49,170.67,170.42,170.44,9576.0,170.49,170.67,170.42,170.44,9576.0
2019-03-18 12:00:00,170.44,170.6,170.4,170.49,10314.0,170.44,170.6,170.4,170.49,10314.0
2019-03-18 12:05:00,170.46,170.85,170.37,170.38,44809.0,170.46,170.85,170.37,170.38,44809.0
2019-03-18 12:10:00,170.44,170.52,170.32,170.34,6137.0,170.44,170.52,170.32,170.34,6137.0
2019-03-18 12:15:00,170.33,170.43,170.21,170.21,10918.0,170.33,170.43,170.21,170.21,10918.0
2019-03-18 12:20:00,170.22,170.25,169.9,170.07,47501.0,170.22,170.25,169.9,170.07,47501.0
2019-03-18 12:25:00,170.07,170.19,169.96,170.07,12940.0,170.07,170.19,169.96,170.07,12940.0
2019-03-18 12:30:00,170.02,170.02,169.67,169.78,9880.0,170.02,170.02,169.67,169.78,9880.0
2019-03-18 12:35:00,169.81,170.33,169.81,170.3,18007.0,169.81,170.33,169.81,170.3,18007.0
2019-03-18 12:40:00,170.3,170.4,170.1,170.2,47308.0,170.3,170.4,170.1,170.2,47308.0
2019-03-18 12:45:00,170.21,170.28,169.97,170.12,6270.0,170.21,170.28,169.97,170.12,6270.0
2019-03-18 12:50:00,170.09,170.2,169.92,170.15,8318.0,170.09,170.2,169.92,170.15,8318.0
2019-03-18 12:55:00,170.19,170.31,170.07,170.17,6731.0,170.19,170.31,170.07,170.17,6731.0
2019-03-18 13:00:00,170.19,170.27,170.13,170.26,6207.0,170.19,170.27,170.13,170.26,6207.0
2019-03-18 13:05:00,170.27,170.49,170.25,170.35,11046.0,170.27,170.49,170.25,170.35,11046.0
2019-03-18 13:10:00,170.4,170.71,170.39,170.7,12822.0,170.4,170.71,170.39,170.7,12822.0
2019-03-18 13:15:00,170.67,170.67,170.48,170.5,9670.0,170.67,170.67,170.48,170.5,9670.0
2019-03-18 13:20:00,170.52,170.52,170.26,170.35,15332.0,170.52,170.52,170.26,170.35,15332.0
2019-03-18 13:25:00,170.37,170.46,170.07,170.44,25245.0,170.37,170.46,170.07,170.44,25245.0
2019-03-18 13:30:00,170.44,170.52,170.27,170.42,15128.0,170.44,170.52,170.27,170.42,15128.0
2019-03-18 13:35:00,170.38,170.47,170.35,170.45,4000.0,170.38,170.47,170.35,170.45,4000.0
2019-03-18 13:40:00,170.45,170.54,170.44,170.51,5100.0,170.45,170.54,170.44,170.51,5100.0
2019-03-18 13:45:00,170.51,170.54,170.33,170.46,18568.0,170.51,170.54,170.33,170.46,18568.0
2019-03-18 13:50:00,170.5,170.71,170.5,170.66,5000.0,170.5,170.71,170.5,170.66,5000.0
2019-03-18 13:55:00,170.66,170.92,170.63,170.9,10049.0,170.66,170.92,170.63,170.9,10049.0
2019-03-18 14:00:00,170.89,171.07,170.86,171.06,13769.0,170.89,171.07,170.86,171.06,13769.0
2019-03-18 14:05:00,171.08,171.2,171.08,171.1,6946.0,171.08,171.2,171.08,171.1,6946.0
2019-03-18 14:10:00,171.12,171.16,171.07,171.12,4417.0,171.12,171.16,171.07,171.12,4417.0
2019-03-18 14:15:00,171.13,171.19,171.05,171.11,12400.0,171.13,171.19,171.05,171.11,12400.0
2019-03-18 14:20:00,171.08,171.21,171.05,171.16,8025.0,171.08,171.21,171.05,171.16,8025.0
2019-03-18 14:25:00,171.15,171.35,171.13,171.34,16085.0,171.15,171.35,171.13,171.34,16085.0
2019-03-18 14:30:00,171.35,171.54,171.1,171.1,16537.0,171.35,171.54,171.1,171.1,16537.0
2019-03-18 14:35:00,171.17,171.53,171.17,171.3,8342.0,171.17,171.53,171.17,171.3,8342.0
2019-03-18 14:40:00,171.27,171.38,171.25,171.26,4610.0,171.27,171.38,171.25,171.26,4610.0
2019-03-18 14:45:00,171.23,171.43,171.23,171.33,4350.0,171.23,171.43,171.23,171.33,4350.0
2019-03-18 14:50:00,171.34,171.43,171.23,171.38,6041.0,171.34,171.43,171.23,171.38,6041.0
2019-03-18 14:55:00,171.37,171.52,171.28,171.52,4900.0,171.37,171.52,171.28,171.52,4900.0
2019-03-18 15:00:00,171.52,171.53,171.36,171.44,9430.0,171.52,171.53,171.36,171.44,9430.0
2019-03-18 15:05:00,171.43,171.43,171.29,171.33,8263.0,171.43,171.43,171.29,171.33,8263.0
2019-03-18 15:10:00,171.34,171.43,171.34,171.36,10002.0,171.34,171.43,171.34,171.36,10002.0
2019-03-18 15:15:00,171.39,171.5,171.38,171.5,8845.0,171.39,171.5,171.38,171.5,8845.0
2019-03-18 15:20:00,171.53,171.53,171.43,171.48,12445.0,171.53,171.53,171.43,171.48,12445.0
2019-03-18 15:25:00,171.45,171.54,171.43,171.52,18228.0,171.45,171.54,171.43,171.52,18228.0
2019-03-18 15:30:00,171.53,171.75,171.2,171.23,48129.0,171.53,171.75,171.2,171.23,48129.0
2019-03-18 15:35:00,171.25,171.27,170.98,171.22,30943.0,171.25,171.27,170.98,171.22,30943.0
2019-03-18 15:40:00,171.21,171.26,170.99,171.24,26078.0,171.21,171.26,170.99,171.24,26078.0
2019-03-18 15:45:00,171.26,171.3,171.13,171.22,37229.0,171.26,171.3,171.13,171.22,37229.0
2019-03-18 15:50:00,171.2,171.26,170.93,170.95,33493.0,171.2,171.26,170.93,170.95,33493.0
2019-03-18 15:55:00,170.92,171.16,170.85,171.16,71970.0,170.92,171.16,170.85,171.16,71970.0
2019-03-19 09:30:00,172.11,172.18,171.02,171.12,62152.0,172.11,172.18,171.02,171.12,62152.0
2019-03-19 09:35:00,171.17,171.31,171.0,171.0,57888.0,171.17,171.31,171.0,171.0,57888.0
2019-03-19 09:40:00,171.16,171.16,170.34,170.74,60244.0,171.16,171.16,170.34,170.74,60244.0
2019-03-19 09:45:00,170.82,171.16,170.58,170.68,28320.0,170.82,171.16,170.58,170.68,28320.0
2019-03-19 09:50:00,170.74,171.15,170.46,170.51,71664.0,170.74,171.15,170.46,170.51,71664.0
2019-03-19 09:55:00,170.51,170.98,170.5,170.82,12305.0,170.51,170.98,170.5,170.82,12305.0
2019-03-19 10:00:00,170.73,170.94,170.6,170.69,10503.0,170.73,170.94,170.6,170.69,10503.0
2019-03-19 10:05:00,170.7,170.7,170.46,170.62,7844.0,170.7,170.7,170.46,170.62,7844.0
2019-03-19 10:10:00,170.76,170.96,170.72,170.93,12200.0,170.76,170.96,170.72,170.93,12200.0
2019-03-19 10:15:00,170.89,171.43,170.89,171.39,26553.0,170.89,171.43,170.89,171.39,26553.0
2019-03-19 10:20:00,171.45,171.88,171.37,171.58,20424.0,171.45,171.88,171.37,171.58,20424.0
2019-03-19 10:25:00,171.6,171.69,171.34,171.4,12494.0,171.6,171.69,171.34,171.4,12494.0
2019-03-19 10:30:00,171.31,171.5,171.29,171.47,10589.0,171.31,171.5,171.29,171.47,10589.0
2019-03-19 10:35:00,171.45,172.06,171.41,171.93,29867.0,171.45,172.06,171.41,171.93,29867.0
2019-03-19 10:40:00,171.89,171.93,171.62,171.64,9352.0,171.89,171.93,171.62,171.64,9352.0
2019-03-19 10:45:00,171.61,171.73,171.5,171.66,4926.0,171.61,171.73,171.5,171.66,4926.0
2019-03-19 10:50:00,171.63,171.86,171.6,171.82,8173.0,171.63,171.86,171.6,171.82,8173.0
2019-03-19 10:55:00,171.8,171.82,171.13,171.13,12078.0,171.8,171.82,171.13,171.13,12078.0
2019-03-19 11:00:00,171.17,171.45,171.17,171.38,5003.0,171.17,171.45,171.17,171.38,5003.0
2019-03-19 11:05:00,171.38,171.48,171.31,171.45,7385.0,171.38,171.48,171.31,171.45,7385.0
2019-03-19 11:10:00,171.45,171.69,171.33,171.53,11020.0,171.45,171.69,171.33,171.53,11020.0
2019-03-19 11:15:00,171.52,171.61,171.36,171.38,12023.0,171.52,171.61,171.36,171.38,12023.0
2019-03-19 11:20:00,171.43,171.59,171.43,171.59,4988.0,171.43,171.59,171.43,171.59,4988.0
2019-03-19 11:25:00,171.51,171.66,171.51,171.6,7783.0,171.51,171.66,171.51,171.6,7783.0
2019-03-19 11:30:00,171.57,171.59,171.38,171.42,7800.0,171.57,171.59,171.38,171.42,7800.0
2019-03-19 11:35:00,171.38,171.45,171.24,171.35,4850.0,171.38,171.45,171.24,171.35,4850.0
2019-03-19 11:40:00,171.38,171.48,171.34,171.42,4109.0,171.38,171.48,171.34,171.42,4109.0
2019-03-19 11:45:00,171.41,171.72,171.4,171.72,4015.0,171.41,171.72,171.4,171.72,4015.0
2019-03-19 11:50:00,171.72,171.84,171.57,171.57,6417.0,171.72,171.84,171.57,171.57,6417.0
2019-03-19 11:55:00,171.55,172.0,171.55,171.87,15158.0,171.55,172.0,171.55,171.87,15158.0
2019-03-19 12:00:00,171.92,172.16,171.9,172.0,12174.0,171.92,172.16,171.9,172.0,12174.0
2019-03-19 12:05:00,171.92,171.94,171.67,171.76,3625.0,171.92,171.94,171.67,171.76,3625.0
2019-03-19 12:10:00,171.76,171.88,171.71,171.85,2965.0,171.76,171.88,171.71,171.85,2965.0
2019-03-19 12:15:00,171.81,171.95,171.68,171.84,5914.0,171.81,171.95,171.68,171.84,5914.0
2019-03-19 12:20:00,171.77,171.88,171.69,171.76,6647.0,171.77,171.88,171.69,171.76,6647.0
2019-03-19 12:25:00,171.76,171.8,171.6,171.72,15561.0,171.76,171.8,171.6,171.72,15561.0
2019-03-19 12:30:00,171.71,171.71,171.39,171.4,6276.0,171.71,171.71,171.39,171.4,6276.0
2019-03-19 12:35:00,171.41,171.45,171.25,171.26,6085.0,171.41,171.45,171.25,171.26,6085.0
2019-03-19 12:40:00,171.26,171.47,171.24,171.43,4450.0,171.26,171.47,171.24,171.43,4450.0
2019-03-19 12:45:00,171.42,171.48,170.06,170.17,35726.0,171.42,171.48,170.06,170.17,35726.0
2019-03-19 12:50:00,170.16,170.42,170.1,170.11,9652.0,170.16,170.42,170.1,170.11,9652.0
2019-03-19 12:55:00,170.17,170.6,170.07,170.6,14294.0,170.17,170.6,170.07,170.6,14294.0
2019-03-19 13:00:00,170.56,170.72,170.44,170.6,39316.0,170.56,170.72,170.44,170.6,39316.0
2019-03-19 13:05:00,170.67,170.74,170.3,170.3,7350.0,170.67,170.74,170.3,170.3,7350.0
2019-03-19 13:10:00,170.35,170.61,170.26,170.61,6674.0,170.35,170.61,170.26,170.61,6674.0
2019-03-19 13:15:00,170.64,170.67,170.48,170.5,8591.0,170.64,170.67,170.48,170.5,8591.0
2019-03-19 13:20:00,170.52,170.63,170.43,170.53,7200.0,170.52,170.63,170.43,170.53,7200.0
2019-03-19 13:25:00,170.51,170.6,170.45,170.55,7313.0,170.51,170.6,170.45,170.55,7313.0
2019-03-19 13:30:00,170.5,170.65,170.49,170.59,9575.0,170.5,170.65,170.49,170.59,9575.0
2019-03-19 13:35:00,170.57,170.63,170.52,170.54,9324.0,170.57,170.63,170.52,170.54,9324.0
2019-03-19 13:40:00,170.55,170.57,170.51,170.52,1550.0,170.55,170.57,170.51,170.52,1550.0
2019-03-19 13:45:00,170.55,170.58,170.45,170.56,7382.0,170.55,170.58,170.45,170.56,7382.0
2019-03-19 13:50:00,170.56,170.65,170.41,170.46,4590.0,170.56,170.65,170.41,170.46,4590.0
2019-03-19 13:55:00,170.45,170.6,170.45,170.56,7350.0,170.45,170.6,170.45,170.56,7350.0
2019-03-19 14:00:00,170.62,170.62,170.52,170.57,15649.0,170.62,170.62,170.52,170.57,15649.0
2019-03-19 14:05:00,170.55,170.71,170.53,170.58,18230.0,170.55,170.71,170.53,170.58,18230.0
2019-03-19 14:10:00,170.6,170.6,170.34,170.48,9974.0,170.6,170.6,170.34,170.48,9974.0
2019-03-19 14:15:00,170.47,170.63,170.43,170.63,3819.0,170.47,170.63,170.43,170.63,3819.0
2019-03-19 14:20:00,170.63,170.7,170.57,170.59,7135.0,170.63,170.7,170.57,170.59,7135.0
2019-03-19 14:25:00,170.63,170.76,170.5,170.59,21580.0,170.63,170.76,170.5,170.59,21580.0
2019-03-19 14:30:00,170.61,170.69,170.52,170.53,8680.0,170.61,170.69,170.52,170.53,8680.0
2019-03-19 14:35:00,170.56,170.58,170.42,170.56,8289.0,170.56,170.58,170.42,170.56,8289.0
2019-03-19 14:40:00,170.53,170.58,170.47,170.52,7506.0,170.53,170.58,170.47,170.52,7506.0
2019-03-19 14:45:00,170.48,170.56,170.45,170.5,3488.0,170.48,170.56,170.45,170.5,3488.0
2019-03-19 14:50:00,170.48,170.52,170.2,170.25,16052.0,170.48,170.52,170.2,170.25,16052.0
2019-03-19 14:55:00,170.24,170.42,170.22,170.25,8953.0,170.24,170.42,170.22,170.25,8953.0
2019-03-19 15:00:00,170.3,170.42,170.26,170.42,5093.0,170.3,170.42,170.26,170.42,5093.0
2019-03-19 15:05:00,170.45,170.57,170.42,170.52,6815.0,170.45,170.57,170.42,170.52,6815.0
2019-03-19 15:10:00,170.59,170.6,170.31,170.38,7987.0,170.59,170.6,170.31,170.38,7987.0
2019-03-19 15:15:00,170.35,170.41,170.23,170.29,11663.0,170.35,170.41,170.23,170.29,11663.0
2019-03-19 15:20:00,170.25,170.32,170.15,170.25,7076.0,170.25,170.32,170.15,170.25,7076.0
2019-03-19 15:25:00,170.21,170.36,170.15,170.3,6950.0,170.21,170.36,170.15,170.3,6950.0
2019-03-19 15:30:00,170.34,170.37,170.14,170.33,15410.0,170.34,170.37,170.14,170.33,15410.0
2019-03-19 15:35:00,170.31,170.33,170.08,170.14,12472.0,170.31,170.33,170.08,170.14,12472.0
2019-03-19 15:40:00,170.14,170.14,169.97,169.99,34360.0,170.14,170.14,169.97,169.99,34360.0
2019-03-19 15:45:00,170.04,170.34,170.02,170.32,38998.0,170.04,170.34,170.02,170.32,38998.0
2019-03-19 15:50:00,170.36,170.36,170.04,170.07,27614.0,170.36,170.36,170.04,170.07,27614.0
2019-03-19 15:55:00,170.1,170.82,170.1,170.8,97384.0,170.1,170.82,170.1,170.8,97384.0
2019-03-20 09:30:00,171.28,171.28,169.15,169.61,88829.0,171.28,171.28,169.15,169.61,88829.0
2019-03-20 09:35:00,169.69,169.76,169.13,169.21,31864.0,169.69,169.76,169.13,169.21,31864.0
2019-03-20 09:40:00,169.13,169.13,168.81,168.99,47614.0,169.13,169.13,168.81,168.99,47614.0
2019-03-20 09:45:00,169.05,169.21,168.75,168.95,17755.0,169.05,169.21,168.75,168.95,17755.0
2019-03-20 09:50:00,168.95,169.06,168.77,168.84,39888.0,168.95,169.06,168.77,168.84,39888.0
2019-03-20 09:55:00,168.83,169.0,168.74,168.8,13826.0,168.83,169.0,168.74,168.8,13826.0
2019-03-20 10:00:00,168.79,168.96,168.63,168.63,21203.0,168.79,168.96,168.63,168.63,21203.0
2019-03-20 10:05:00,168.64,169.01,168.49,168.83,10472.0,168.64,169.01,168.49,168.83,10472.0
2019-03-20 10:10:00,168.78,168.79,168.65,168.77,12978.0,168.78,168.79,168.65,168.77,12978.0
2019-03-20 10:15:00,168.84,169.03,168.61,168.98,10646.0,168.84,169.03,168.61,168.98,10646.0
2019-03-20 10:20:00,168.97,169.04,168.68,168.82,10966.0,168.97,169.04,168.68,168.82,10966.0
2019-03-20 10:25:00,168.84,168.94,168.82,168.91,7806.0,168.84,168.94,168.82,168.91,7806.0
2019-03-20 10:30:00,168.9,169.11,168.88,168.95,20676.0,168.9,169.11,168.88,168.95,20676.0
2019-03-20 10:35:00,168.93,168.97,168.58,168.66,7690.0,168.93,168.97,168.58,168.66,7690.0
2019-03-20 10:40:00,168.75,168.9,168.64,168.66,10490.0,168.75,168.9,168.64,168.66,10490.0
2019-03-20 10:45:00,168.68,168.8,168.66,168.76,20368.0,168.68,168.8,168.66,168.76,20368.0
2019-03-20 10:50:00,168.73,168.84,168.56,168.71,28190.0,168.73,168.84,168.56,168.71,28190.0
2019-03-20 10:55:00,168.71,169.0,168.67,168.92,9261.0,168.71,169.0,168.67,168.92,9261.0
2019-03-20 11:00:00,168.97,169.16,168.93,169.02,16260.0,168.97,169.16,168.93,169.02,16260.0
2019-03-20 11:05:00,169.01,169.11,169.0,169.06,13071.0,169.01,169.11,169.0,169.06,13071.0
2019-03-20 11:10:00,169.02,169.06,168.9,168.97,11280.0,169.02,169.06,168.9,168.97,11280.0
2019-03-20 11:15:00,168.93,169.1,168.91,168.96,12908.0,168.93,169.1,168.91,168.96,12908.0
2019-03-20 11:20:00,168.95,168.96,168.52,168.55,15491.0,168.95,168.96,168.52,168.55,15491.0
2019-03-20 11:25:00,168.56,168.59,168.32,168.36,23285.0,168.56,168.59,168.32,168.36,23285.0
2019-03-20 11:30:00,168.34,168.37,167.81,167.92,35384.0,168.34,168.37,167.81,167.92,35384.0
2019-03-20 11:35:00,167.94,167.99,167.79,167.81,12661.0,167.94,167.99,167.79,167.81,12661.0
2019-03-20 11:40:00,167.79,167.84,167.47,167.5,21283.0,167.79,167.84,167.47,167.5,21283.0
2019-03-20 11:45:00,167.42,167.65,167.27,167.29,16811.0,167.42,167.65,167.27,167.29,16811.0
2019-03-20 11:50:00,167.32,167.39,166.77,166.91,51631.0,167.32,167.39,166.77,166.91,51631.0
2019-03-20 11:55:00,166.91,167.05,166.6,167.0,36744.0,166.91,167.05,166.6,167.0,36744.0
2019-03-20 12:00:00,167.04,167.54,167.04,167.4,30554.0,167.04,167.54,167.04,167.4,30554.0
2019-03-20 12:05:00,167.39,167.68,167.27,167.6,17629.0,167.39,167.68,167.27,167.6,17629.0
2019-03-20 12:10:00,167.55,167.69,167.4,167.69,25434.0,167.55,167.69,167.4,167.69,25434.0
2019-03-20 12:15:00,167.7,167.83,167.59,167.59,18560.0,167.7,167.83,167.59,167.59,18560.0
2019-03-20 12:20:00,167.59,167.68,167.47,167.56,6899.0,167.59,167.68,167.47,167.56,6899.0
2019-03-20 12:25:00,167.58,167.86,167.54,167.83,9766.0,167.58,167.86,167.54,167.83,9766.0
2019-03-20 12:30:00,167.8,167.88,167.32,167.68,20378.0,167.8,167.88,167.32,167.68,20378.0
2019-03-20 12:35:00,167.66,167.73,167.39,167.73,23097.0,167.66,167.73,167.39,167.73,23097.0
2019-03-20 12:40:00,167.77,167.86,167.53,167.66,13717.0,167.77,167.86,167.53,167.66,13717.0
2019-03-20 12:45:00,167.63,167.77,167.58,167.62,5740.0,167.63,167.77,167.58,167.62,5740.0
2019-03-20 12:50:00,167.59,167.68,167.54,167.62,5371.0,167.59,167.68,167.54,167.62,5371.0
2019-03-20 12:55:00,167.65,167.75,167.63,167.66,6645.0,167.65,167.75,167.63,167.66,6645.0
2019-03-20 13:00:00,167.71,168.04,167.66,168.01,14199.0,167.71,168.04,167.66,168.01,14199.0
2019-03-20 13:05:00,168.01,168.1,167.88,167.88,10934.0,168.01,168.1,167.88,167.88,10934.0
2019-03-20 13:10:00,167.9,168.07,167.85,167.96,6836.0,167.9,168.07,167.85,167.96,6836.0
2019-03-20 13:15:00,167.98,168.04,167.82,167.91,7475.0,167.98,168.04,167.82,167.91,7475.0
2019-03-20 13:20:00,167.95,168.01,167.91,167.98,6345.0,167.95,168.01,167.91,167.98,6345.0
2019-03-20 13:25:00,167.92,168.12,167.92,168.02,7545.0,167.92,168.12,167.92,168.02,7545.0
2019-03-20 13:30:00,168.02,168.11,167.94,168.08,5118.0,168.02,168.11,167.94,168.08,5118.0
2019-03-20 13:35:00,168.1,168.19,168.07,168.11,6141.0,168.1,168.19,168.07,168.11,6141.0
2019-03-20 13:40:00,168.1,168.21,167.97,168.02,21041.0,168.1,168.21,167.97,168.02,21041.0
2019-03-20 13:45:00,168.02,168.29,167.98,168.29,9649.0,168.02,168.29,167.98,168.29,9649.0
2019-03-20 13:50:00,168.25,168.3,168.1,168.17,4013.0,168.25,168.3,168.1,168.17,4013.0
2019-03-20 13:55:00,168.14,168.32,168.1,168.1,6431.0,168.14,168.32,168.1,168.1,6431.0
2019-03-20 14:00:00,168.1,169.09,168.1,168.8,29069.0,168.1,169.09,168.1,168.8,29069.0
2019-03-20 14:05:00,168.85,169.2,168.59,168.93,15386.0,168.85,169.2,168.59,168.93,15386.0
2019-03-20 14:10:00,168.87,169.16,168.68,168.95,25536.0,168.87,169.16,168.68,168.95,25536.0
2019-03-20 14:15:00,169.0,169.09,168.74,168.75,9797.0,169.0,169.09,168.74,168.75,9797.0
2019-03-20 14:20:00,168.76,169.13,168.76,169.01,10915.0,168.76,169.13,168.76,169.01,10915.0
2019-03-20 14:25:00,169.08,169.5,168.97,169.5,15613.0,169.08,169.5,168.97,169.5,15613.0
2019-03-20 14:30:00,169.62,169.95,169.41,169.9,21284.0,169.62,169.95,169.41,169.9,21284.0
2019-03-20 14:35:00,169.91,170.14,169.83,170.04,21745.0,169.91,170.14,169.83,170.04,21745.0
2019-03-20 14:40:00,170.05,170.3,169.92,170.14,15269.0,170.05,170.3,169.92,170.14,15269.0
2019-03-20 14:45:00,170.08,170.29,169.93,170.13,28861.0,170.08,170.29,169.93,170.13,28861.0
2019-03-20 14:50:00,170.08,170.36,170.06,170.06,11892.0,170.08,170.36,170.06,170.06,11892.0
2019-03-20 14:55:00,170.04,170.13,169.83,170.05,18768.0,170.04,170.13,169.83,170.05,18768.0
2019-03-20 15:00:00,170.12,170.36,169.91,169.98,12277.0,170.12,170.36,169.91,169.98,12277.0
2019-03-20 15:05:00,169.94,170.06,169.78,169.99,6434.0,169.94,170.06,169.78,169.99,6434.0
2019-03-20 15:10:00,170.05,170.18,169.78,169.82,15480.0,170.05,170.18,169.78,169.82,15480.0
2019-03-20 15:15:00,169.75,170.01,169.72,170.01,11688.0,169.75,170.01,169.72,170.01,11688.0
2019-03-20 15:20:00,170.03,170.06,169.72,169.73,8300.0,170.03,170.06,169.72,169.73,8300.0
2019-03-20 15:25:00,169.72,169.93,169.67,169.89,8716.0,169.72,169.93,169.67,169.89,8716.0
2019-03-20 15:30:00,169.77,169.93,169.38,169.55,13367.0,169.77,169.93,169.38,169.55,13367.0
2019-03-20 15:35:00,169.59,169.85,169.59,169.62,14727.0,169.59,169.85,169.59,169.62,14727.0
2019-03-20 15:40:00,169.63,169.76,169.57,169.58,20713.0,169.63,169.76,169.57,169.58,20713.0
2019-03-20 15:45:00,169.62,170.04,169.62,169.92,32410.0,169.62,170.04,169.62,169.92,32410.0
2019-03-20 15:50:00,169.9,169.9,169.71,169.87,21183.0,169.9,169.9,169.71,169.87,21183.0
2019-03-20 15:55:00,169.84,170.29,169.81,170.17,105403.0,169.84,170.29,169.81,170.17,105403.0
2019-03-21 09:30:00,168.7,169.75,168.7,169.56,60536.0,168.7,169.75,168.7,169.56,60536.0
2019-03-21 09:35:00,169.57,170.75,169.2,170.41,29194.0,169.57,170.75,169.2,170.41,29194.0
2019-03-21 09:40:00,170.36,170.36,169.75,170.0,14472.0,170.36,170.36,169.75,170.0,14472.0
2019-03-21 09:45:00,169.87,170.22,169.76,170.1,22664.0,169.87,170.22,169.76,170.1,22664.0
2019-03-21 09:50:00,170.01,170.01,169.55,169.55,18005.0,170.01,170.01,169.55,169.55,18005.0
2019-03-21 09:55:00,169.59,169.77,169.38,169.63,17076.0,169.59,169.77,169.38,169.63,17076.0
2019-03-21 10:00:00,169.59,169.66,169.33,169.44,12404.0,169.59,169.66,169.33,169.44,12404.0
2019-03-21 10:05:00,169.52,169.87,169.52,169.77,9150.0,169.52,169.87,169.52,169.77,9150.0
2019-03-21 10:10:00,169.82,170.09,169.77,169.97,22998.0,169.82,170.09,169.77,169.97,22998.0
2019-03-21 10:15:00,169.96,170.0,169.46,169.49,7700.0,169.96,170.0,169.46,169.49,7700.0
2019-03-21 10:20:00,169.41,169.64,169.4,169.62,10179.0,169.41,169.64,169.4,169.62,10179.0
2019-03-21 10:25:00,169.69,170.27,169.61,170.21,18556.0,169.69,170.27,169.61,170.21,18556.0
2019-03-21 10:30:00,170.17,170.24,170.0,170.18,7468.0,170.17,170.24,170.0,170.18,7468.0
2019-03-21 10:35:00,170.16,170.27,169.96,170.27,11213.0,170.16,170.27,169.96,170.27,11213.0
2019-03-21 10:40:00,170.21,170.21,169.81,169.92,10150.0,170.21,170.21,169.81,169.92,10150.0
2019-03-21 10:45:00,169.95,170.02,169.76,169.95,10002.0,169.95,170.02,169.76,169.95,10002.0
2019-03-21 10:50:00,169.95,170.0,169.83,170.0,7513.0,169.95,170.0,169.83,170.0,7513.0
2019-03-21 10:55:00,169.96,170.07,169.74,169.78,21506.0,169.96,170.07,169.74,169.78,21506.0
2019-03-21 11:00:00,169.75,170.2,169.75,170.19,14590.0,169.75,170.2,169.75,170.19,14590.0
2019-03-21 11:05:00,170.23,170.23,169.73,169.81,10390.0,170.23,170.23,169.73,169.81,10390.0
2019-03-21 11:10:00,169.77,169.82,169.69,169.77,8458.0,169.77,169.82,169.69,169.77,8458.0
2019-03-21 11:15:00,169.75,169.96,169.71,169.84,12671.0,169.75,169.96,169.71,169.84,12671.0
2019-03-21 11:20:00,169.86,170.1,169.77,170.01,15371.0,169.86,170.1,169.77,170.01,15371.0
2019-03-21 11:25:00,170.03,170.16,170.0,170.14,15000.0,170.03,170.16,170.0,170.14,15000.0
2019-03-21 11:30:00,170.16,170.16,169.92,170.0,13837.0,170.16,170.16,169.92,170.0,13837.0
2019-03-21 11:35:00,170.0,170.09,169.97,170.0,11098.0,170.0,170.09,169.97,170.0,11098.0
2019-03-21 11:40:00,170.03,170.37,170.0,170.15,29408.0,170.03,170.37,170.0,170.15,29408.0
2019-03-21 11:45:00,170.09,170.18,169.71,169.79,14246.0,170.09,170.18,169.71,169.79,14246.0
2019-03-21 11:50:00,169.77,169.9,169.67,169.67,11662.0,169.77,169.9,169.67,169.67,11662.0
2019-03-21 11:55:00,169.63,169.9,169.52,169.89,14850.0,169.63,169.9,169.52,169.89,14850.0
2019-03-21 12:00:00,169.89,170.0,169.63,169.9,18397.0,169.89,170.0,169.63,169.9,18397.0
2019-03-21 12:05:00,169.9,170.02,169.81,169.81,11287.0,169.9,170.02,169.81,169.81,11287.0
2019-03-21 12:10:00,169.8,169.94,169.77,169.83,6553.0,169.8,169.94,169.77,169.83,6553.0
2019-03-21 12:15:00,169.84,169.87,169.63,169.63,6308.0,169.84,169.87,169.63,169.63,6308.0
2019-03-21 12:20:00,169.61,169.81,169.49,169.49,10870.0,169.61,169.81,169.49,169.49,10870.0
2019-03-21 12:25:00,169.48,169.55,169.41,169.41,20001.0,169.48,169.55,169.41,169.41,20001.0
2019-03-21 12:30:00,169.47,169.47,169.21,169.35,10916.0,169.47,169.47,169.21,169.35,10916.0
2019-03-21 12:35:00,169.42,169.43,169.24,169.33,10949.0,169.42,169.43,169.24,169.33,10949.0
2019-03-21 12:40:00,169.36,169.53,169.36,169.52,7390.0,169.36,169.53,169.36,169.52,7390.0
2019-03-21 12:45:00,169.58,169.73,169.57,169.73,13792.0,169.58,169.73,169.57,169.73,13792.0
2019-03-21 12:50:00,169.75,169.83,169.61,169.75,7292.0,169.75,169.83,169.61,169.75,7292.0
2019-03-21 12:55:00,169.69,169.93,169.58,169.88,9300.0,169.69,169.93,169.58,169.88,9300.0
2019-03-21 13:00:00,169.93,170.14,169.93,170.1,18784.0,169.93,170.14,169.93,170.1,18784.0
2019-03-21 13:05:00,170.1,170.2,169.98,170.13,8998.0,170.1,170.2,169.98,170.13,8998.0
2019-03-21 13:10:00,170.07,170.13,170.01,170.13,6867.0,170.07,170.13,170.01,170.13,6867.0
2019-03-21 13:15:00,170.19,170.48,170.13,170.4,31906.0,170.19,170.48,170.13,170.4,31906.0
2019-03-21 13:20:00,170.42,170.44,170.27,170.39,5014.0,170.42,170.44,170.27,170.39,5014.0
2019-03-21 13:25:00,170.42,170.5,170.33,170.5,12256.0,170.42,170.5,170.33,170.5,12256.0
2019-03-21 13:30:00,170.49,170.54,170.32,170.36,21776.0,170.49,170.54,170.32,170.36,21776.0
2019-03-21 13:35:00,170.32,170.37,170.1,170.1,20957.0,170.32,170.37,170.1,170.1,20957.0
2019-03-21 13:40:00,170.1,170.16,169.92,170.03,22691.0,170.1,170.16,169.92,170.03,22691.0
2019-03-21 13:45:00,170.06,170.1,169.95,170.1,16483.0,170.06,170.1,169.95,170.1,16483.0
2019-03-21 13:50:00,170.08,170.19,170.04,170.19,7988.0,170.08,170.19,170.04,170.19,7988.0
2019-03-21 13:55:00,170.18,170.24,170.0,170.15,6903.0,170.18,170.24,170.0,170.15,6903.0
2019-03-21 14:00:00,170.18,170.27,170.16,170.24,9206.0,170.18,170.27,170.16,170.24,9206.0
2019-03-21 14:05:00,170.22,170.24,170.17,170.19,19521.0,170.22,170.24,170.17,170.19,19521.0
2019-03-21 14:10:00,170.2,170.23,170.08,170.08,13112.0,170.2,170.23,170.08,170.08,13112.0
2019-03-21 14:15:00,170.09,170.26,170.06,170.23,6000.0,170.09,170.26,170.06,170.23,6000.0
2019-03-21 14:20:00,170.21,170.4,170.16,170.4,26417.0,170.21,170.4,170.16,170.4,26417.0
2019-03-21 14:25:00,170.4,170.61,170.36,170.61,14158.0,170.4,170.61,170.36,170.61,14158.0
2019-03-21 14:30:00,170.62,170.87,170.58,170.8,8893.0,170.62,170.87,170.58,170.8,8893.0
2019-03-21 14:35:00,170.86,170.96,170.83,170.96,9438.0,170.86,170.96,170.83,170.96,9438.0
2019-03-21 14:40:00,170.94,171.09,170.91,170.91,20657.0,170.94,171.09,170.91,170.91,20657.0
2019-03-21 14:45:00,170.96,170.97,170.8,170.86,14014.0,170.96,170.97,170.8,170.86,14014.0
2019-03-21 14:50:00,170.88,171.1,170.75,171.1,14116.0,170.88,171.1,170.75,171.1,14116.0
2019-03-21 14:55:00,171.09,171.18,171.0,171.05,12148.0,171.09,171.18,171.0,171.05,12148.0
2019-03-21 15:00:00,171.03,171.11,171.03,171.03,18149.0,171.03,171.11,171.03,171.03,18149.0
2019-03-21 15:05:00,171.01,171.3,171.0,171.19,19998.0,171.01,171.3,171.0,171.19,19998.0
2019-03-21 15:10:00,171.14,171.14,170.9,170.95,6389.0,171.14,171.14,170.9,170.95,6389.0
2019-03-21 15:15:00,170.98,171.01,170.9,171.01,11244.0,170.98,171.01,170.9,171.01,11244.0
2019-03-21 15:20:00,171.04,171.1,170.92,171.1,10139.0,171.04,171.1,170.92,171.1,10139.0
2019-03-21 15:25:00,171.17,171.29,171.07,171.17,12165.0,171.17,171.29,171.07,171.17,12165.0
2019-03-21 15:30:00,171.21,171.36,171.12,171.32,11337.0,171.21,171.36,171.12,171.32,11337.0
2019-03-21 15:35:00,171.29,171.58,170.97,171.53,46306.0,171.29,171.58,170.97,171.53,46306.0
2019-03-21 15:40:00,171.52,171.94,171.48,171.82,84152.0,171.52,171.94,171.48,171.82,84152.0
2019-03-21 15:45:00,171.81,171.86,171.41,171.47,36774.0,171.81,171.86,171.41,171.47,36774.0
2019-03-21 15:50:00,171.49,171.57,171.4,171.43,38853.0,171.49,171.57,171.4,171.43,38853.0
2019-03-21 15:55:00,171.43,171.81,171.39,171.76,104436.0,171.43,171.81,171.39,171.76,104436.0
2019-03-22 09:30:00,170.72,170.89,170.28,170.28,55695.0,170.72,170.89,170.28,170.28,55695.0
2019-03-22 09:35:00,170.26,170.27,169.3,169.83,49584.0,170.26,170.27,169.3,169.83,49584.0
2019-03-22 09:40:00,169.83,169.84,169.02,169.28,32457.0,169.83,169.84,169.02,169.28,32457.0
2019-03-22 09:45:00,169.23,169.44,168.45,168.67,41512.0,169.23,169.44,168.45,168.67,41512.0
2019-03-22 09:50:00,168.78,168.89,168.1,168.13,25469.0,168.78,168.89,168.1,168.13,25469.0
2019-03-22 09:55:00,168.09,168.2,167.65,167.75,61828.0,168.09,168.2,167.65,167.75,61828.0
2019-03-22 10:00:00,167.88,168.4,167.84,168.27,23035.0,167.88,168.4,167.84,168.27,23035.0
2019-03-22 10:05:00,168.21,168.41,168.09,168.25,13172.0,168.21,168.41,168.09,168.25,13172.0
2019-03-22 10:10:00,168.23,168.29,167.81,168.16,17969.0,168.23,168.29,167.81,168.16,17969.0
2019-03-22 10:15:00,168.09,169.11,168.09,169.11,31341.0,168.09,169.11,168.09,169.11,31341.0
2019-03-22 10:20:00,169.1,169.46,168.96,168.96,6258.0,169.1,169.46,168.96,168.96,6258.0
2019-03-22 10:25:00,169.05,169.09,168.02,168.28,14972.0,169.05,169.09,168.02,168.28,14972.0
2019-03-22 10:30:00,168.25,168.68,168.25,168.51,8870.0,168.25,168.68,168.25,168.51,8870.0
2019-03-22 10:35:00,168.6,168.88,168.56,168.72,7170.0,168.6,168.88,168.56,168.72,7170.0
2019-03-22 10:40:00,168.7,168.76,168.04,168.18,28998.0,168.7,168.76,168.04,168.18,28998.0
2019-03-22 10:45:00,168.11,168.12,167.8,167.9,14621.0,168.11,168.12,167.8,167.9,14621.0
2019-03-22 10:50:00,167.84,167.91,167.69,167.82,21060.0,167.84,167.91,167.69,167.82,21060.0
2019-03-22 10:55:00,167.8,168.2,167.71,167.89,36493.0,167.8,168.2,167.71,167.89,36493.0
2019-03-22 11:00:00,167.87,167.87,167.45,167.5,33731.0,167.87,167.87,167.45,167.5,33731.0
2019-03-22 11:05:00,167.53,167.71,167.34,167.51,21244.0,167.53,167.71,167.34,167.51,21244.0
2019-03-22 11:10:00,167.47,168.26,167.36,168.25,35523.0,167.47,168.26,167.36,168.25,35523.0
2019-03-22 11:15:00,168.29,168.3,167.71,168.11,9550.0,168.29,168.3,167.71,168.11,9550.0
2019-03-22 11:20:00,168.11,168.11,167.7,167.72,7394.0,168.11,168.11,167.7,167.72,7394.0
2019-03-22 11:25:00,167.7,168.15,167.64,167.73,11159.0,167.7,168.15,167.64,167.73,11159.0
2019-03-22 11:30:00,167.74,168.04,167.58,167.72,8228.0,167.74,168.04,167.58,167.72,8228.0
2019-03-22 11:35:00,167.55,167.71,167.45,167.5,8378.0,167.55,167.71,167.45,167.5,8378.0
2019-03-22 11:40:00,167.51,167.6,167.29,167.6,35024.0,167.51,167.6,167.29,167.6,35024.0
2019-03-22 11:45:00,167.58,167.58,167.35,167.47,7532.0,167.58,167.58,167.35,167.47,7532.0
2019-03-22 11:50:00,167.43,167.5,167.1,167.14,14767.0,167.43,167.5,167.1,167.14,14767.0
2019-03-22 11:55:00,167.16,167.28,166.99,167.03,20731.0,167.16,167.28,166.99,167.03,20731.0
2019-03-22 12:00:00,167.0,167.72,167.0,167.66,17471.0,167.0,167.72,167.0,167.66,17471.0
2019-03-22 12:05:00,167.63,167.68,167.45,167.53,10442.0,167.63,167.68,167.45,167.53,10442.0
2019-03-22 12:10:00,167.41,167.52,167.29,167.35,7806.0,167.41,167.52,167.29,167.35,7806.0
2019-03-22 12:15:00,167.22,167.64,167.22,167.35,6856.0,167.22,167.64,167.22,167.35,6856.0
2019-03-22 12:20:00,167.32,167.68,167.32,167.36,12690.0,167.32,167.68,167.32,167.36,12690.0
2019-03-22 12:25:00,167.37,167.58,167.26,167.49,10170.0,167.37,167.58,167.26,167.49,10170.0
2019-03-22 12:30:00,167.47,167.69,167.38,167.54,43083.0,167.47,167.69,167.38,167.54,43083.0
2019-03-22 12:35:00,167.52,167.52,166.99,167.05,21816.0,167.52,167.52,166.99,167.05,21816.0
2019-03-22 12:40:00,167.01,167.03,166.42,166.5,19971.0,167.01,167.03,166.42,166.5,19971.0
2019-03-22 12:45:00,166.58,166.75,166.41,166.63,27221.0,166.58,166.75,166.41,166.63,27221.0
2019-03-22 12:50:00,166.6,167.23,166.52,167.16,19972.0,166.6,167.23,166.52,167.16,19972.0
2019-03-22 12:55:00,167.15,167.34,167.04,167.27,12096.0,167.15,167.34,167.04,167.27,12096.0
2019-03-22 13:00:00,167.3,167.5,167.29,167.41,7715.0,167.3,167.5,167.29,167.41,7715.0
2019-03-22 13:05:00,167.32,167.55,167.32,167.43,7334.0,167.32,167.55,167.32,167.43,7334.0
2019-03-22 13:10:00,167.37,167.41,167.12,167.24,4920.0,167.37,167.41,167.12,167.24,4920.0
2019-03-22 13:15:00,167.23,167.24,167.05,167.1,4150.0,167.23,167.24,167.05,167.1,4150.0
2019-03-22 13:20:00,167.0,167.0,166.74,166.93,7877.0,167.0,167.0,166.74,166.93,7877.0
2019-03-22 13:25:00,166.99,166.99,166.74,166.8,3890.0,166.99,166.99,166.74,166.8,3890.0
2019-03-22 13:30:00,166.87,167.21,166.82,167.0,3099.0,166.87,167.21,166.82,167.0,3099.0
2019-03-22 13:35:00,166.95,167.04,166.78,166.83,7251.0,166.95,167.04,166.78,166.83,7251.0
2019-03-22 13:40:00,166.81,166.87,166.71,166.81,6867.0,166.81,166.87,166.71,166.81,6867.0
2019-03-22 13:45:00,166.85,166.89,166.64,166.64,9966.0,166.85,166.89,166.64,166.64,9966.0
2019-03-22 13:50:00,166.65,166.78,166.51,166.62,5580.0,166.65,166.78,166.51,166.62,5580.0
2019-03-22 13:55:00,166.62,166.67,166.43,166.46,9697.0,166.62,166.67,166.43,166.46,9697.0
2019-03-22 14:00:00,166.4,166.74,166.4,166.67,8856.0,166.4,166.74,166.4,166.67,8856.0
2019-03-22 14:05:00,166.74,166.91,166.73,166.91,9679.0,166.74,166.91,166.73,166.91,9679.0
2019-03-22 14:10:00,166.89,167.26,166.87,167.26,5662.0,166.89,167.26,166.87,167.26,5662.0
2019-03-22 14:15:00,167.2,167.41,167.16,167.2,8917.0,167.2,167.41,167.16,167.2,8917.0
2019-03-22 14:20:00,167.3,167.35,167.05,167.11,4459.0,167.3,167.35,167.05,167.11,4459.0
2019-03-22 14:25:00,167.12,167.41,167.08,167.25,4950.0,167.12,167.41,167.08,167.25,4950.0
2019-03-22 14:30:00,167.28,167.44,167.11,167.17,5295.0,167.28,167.44,167.11,167.17,5295.0
2019-03-22 14:35:00,167.06,167.25,167.06,167.21,4925.0,167.06,167.25,167.06,167.21,4925.0
2019-03-22 14:40:00,167.19,167.27,167.14,167.18,9584.0,167.19,167.27,167.14,167.18,9584.0
2019-03-22 14:45:00,167.18,167.49,167.12,167.49,7914.0,167.18,167.49,167.12,167.49,7914.0
2019-03-22 14:50:00,167.43,167.56,167.39,167.47,7441.0,167.43,167.56,167.39,167.47,7441.0
2019-03-22 14:55:00,167.48,167.54,166.72,167.02,53744.0,167.48,167.54,166.72,167.02,53744.0
2019-03-22 15:00:00,167.05,167.24,166.8,166.88,18264.0,167.05,167.24,166.8,166.88,18264.0
2019-03-22 15:05:00,166.92,167.08,166.9,166.94,8392.0,166.92,167.08,166.9,166.94,8392.0
2019-03-22 15:10:00,167.0,167.0,166.75,166.87,11613.0,167.0,167.0,166.75,166.87,11613.0
2019-03-22 15:15:00,166.87,166.97,166.79,166.83,7947.0,166.87,166.97,166.79,166.83,7947.0
2019-03-22 15:20:00,166.81,167.0,166.8,166.88,8093.0,166.81,167.0,166.8,166.88,8093.0
2019-03-22 15:25:00,166.86,166.86,166.55,166.55,9910.0,166.86,166.86,166.55,166.55,9910.0
2019-03-22 15:30:00,166.51,166.75,166.39,166.39,34063.0,166.51,166.75,166.39,166.39,34063.0
2019-03-22 15:35:00,166.38,166.63,166.32,166.33,35481.0,166.38,166.63,166.32,166.33,35481.0
2019-03-22 15:40:00,166.37,166.41,166.22,166.29,32717.0,166.37,166.41,166.22,166.29,32717.0
2019-03-22 15:45:00,166.29,166.42,166.24,166.34,45633.0,166.29,166.42,166.24,166.34,45633.0
2019-03-22 15:50:00,166.33,166.36,165.99,166.03,90225.0,166.33,166.36,165.99,166.03,90225.0
2019-03-22 15:55:00,166.03,166.78,165.98,166.74,169471.0,166.03,166.78,165.98,166.74,169471.0
2019-03-25 09:30:00,165.57,166.52,165.35,165.63,73245.0,165.57,166.52,165.35,165.63,73245.0
2019-03-25 09:35:00,165.76,166.91,165.73,166.89,18940.0,165.76,166.91,165.73,166.89,18940.0
2019-03-25 09:40:00,166.63,166.67,166.0,166.0,15339.0,166.63,166.67,166.0,166.0,15339.0
2019-03-25 09:45:00,166.04,166.04,165.15,165.17,21615.0,166.04,166.04,165.15,165.17,21615.0
2019-03-25 09:50:00,165.26,165.5,164.87,164.87,43103.0,165.26,165.5,164.87,164.87,43103.0
2019-03-25 09:55:00,164.9,165.11,164.49,164.54,28612.0,164.9,165.11,164.49,164.54,28612.0
2019-03-25 10:00:00,164.47,164.91,164.21,164.28,31893.0,164.47,164.91,164.21,164.28,31893.0
2019-03-25 10:05:00,164.28,165.01,164.27,164.34,18018.0,164.28,165.01,164.27,164.34,18018.0
2019-03-25 10:10:00,164.3,164.45,163.76,163.89,28261.0,164.3,164.45,163.76,163.89,28261.0
2019-03-25 10:15:00,163.9,164.32,163.88,164.3,13497.0,163.9,164.32,163.88,164.3,13497.0
2019-03-25 10:20:00,164.26,164.46,164.0,164.2,10699.0,164.26,164.46,164.0,164.2,10699.0
2019-03-25 10:25:00,164.24,164.8,164.24,164.73,11392.0,164.24,164.8,164.24,164.73,11392.0
2019-03-25 10:30:00,164.74,165.29,164.74,164.98,17322.0,164.74,165.29,164.74,164.98,17322.0
2019-03-25 10:35:00,164.97,165.05,164.75,164.75,8523.0,164.97,165.05,164.75,164.75,8523.0
2019-03-25 10:40:00,164.72,165.26,164.69,165.2,7736.0,164.72,165.26,164.69,165.2,7736.0
2019-03-25 10:45:00,165.25,165.55,165.07,165.55,12585.0,165.25,165.55,165.07,165.55,12585.0
2019-03-25 10:50:00,165.61,166.12,165.61,165.78,43092.0,165.61,166.12,165.61,165.78,43092.0
2019-03-25 10:55:00,165.8,166.24,165.7,165.72,30380.0,165.8,166.24,165.7,165.72,30380.0
2019-03-25 11:00:00,165.74,165.88,165.51,165.65,12173.0,165.74,165.88,165.51,165.65,12173.0
2019-03-25 11:05:00,165.7,166.19,165.64,166.13,12203.0,165.7,166.19,165.64,166.13,12203.0
2019-03-25 11:10:00,166.13,166.13,165.93,166.08,6251.0,166.13,166.13,165.93,166.08,6251.0
2019-03-25 11:15:00,166.05,166.21,166.01,166.12,10896.0,166.05,166.21,166.01,166.12,10896.0
2019-03-25 11:20:00,166.17,166.46,166.12,166.31,11553.0,166.17,166.46,166.12,166.31,11553.0
2019-03-25 11:25:00,166.4,166.46,166.28,166.42,9277.0,166.4,166.46,166.28,166.42,9277.0
2019-03-25 11:30:00,166.43,166.45,166.13,166.13,12666.0,166.43,166.45,166.13,166.13,12666.0
2019-03-25 11:35:00,166.17,166.36,166.05,166.36,9879.0,166.17,166.36,166.05,166.36,9879.0
2019-03-25 11:40:00,166.32,166.32,166.12,166.2,2874.0,166.32,166.32,166.12,166.2,2874.0
2019-03-25 11:45:00,166.04,166.17,165.85,165.88,9516.0,166.04,166.17,165.85,165.88,9516.0
2019-03-25 11:50:00,165.89,166.09,165.86,166.04,4022.0,165.89,166.09,165.86,166.04,4022.0
2019-03-25 11:55:00,166.01,166.01,165.68,165.73,8940.0,166.01,166.01,165.68,165.73,8940.0
2019-03-25 12:00:00,165.7,165.8,165.5,165.77,6744.0,165.7,165.8,165.5,165.77,6744.0
2019-03-25 12:05:00,165.77,166.05,165.75,166.0,7300.0,165.77,166.05,165.75,166.0,7300.0
2019-03-25 12:10:00,165.99,166.23,165.91,166.23,5813.0,165.99,166.23,165.91,166.23,5813.0
2019-03-25 12:15:00,166.2,166.5,166.16,166.44,10454.0,166.2,166.5,166.16,166.44,10454.0
2019-03-25 12:20:00,166.47,166.6,166.47,166.51,4408.0,166.47,166.6,166.47,166.51,4408.0
2019-03-25 12:25:00,166.55,166.7,166.45,166.7,6891.0,166.55,166.7,166.45,166.7,6891.0
2019-03-25 12:30:00,166.7,166.7,166.31,166.36,10331.0,166.7,166.7,166.31,166.36,10331.0
2019-03-25 12:35:00,166.29,166.29,166.05,166.07,5901.0,166.29,166.29,166.05,166.07,5901.0
2019-03-25 12:40:00,166.0,166.13,165.91,166.0,5379.0,166.0,166.13,165.91,166.0,5379.0
2019-03-25 12:45:00,165.92,166.53,165.79,166.51,29279.0,165.92,166.53,165.79,166.51,29279.0
2019-03-25 12:50:00,166.54,166.79,166.53,166.78,10362.0,166.54,166.79,166.53,166.78,10362.0
2019-03-25 12:55:00,166.73,167.19,166.69,167.17,10560.0,166.73,167.19,166.69,167.17,10560.0
2019-03-25 13:00:00,167.12,167.12,166.69,166.72,3639.0,167.12,167.12,166.69,166.72,3639.0
2019-03-25 13:05:00,166.69,166.84,166.55,166.55,9775.0,166.69,166.84,166.55,166.55,9775.0
2019-03-25 13:10:00,166.51,167.05,166.48,166.89,13074.0,166.51,167.05,166.48,166.89,13074.0
2019-03-25 13:15:00,166.79,166.79,166.46,166.7,6844.0,166.79,166.79,166.46,166.7,6844.0
2019-03-25 13:20:00,166.71,166.72,166.46,166.53,5335.0,166.71,166.72,166.46,166.53,5335.0
2019-03-25 13:25:00,166.62,166.69,166.44,166.66,3721.0,166.62,166.69,166.44,166.66,3721.0
2019-03-25 13:30:00,166.66,166.92,166.6,166.88,23233.0,166.66,166.92,166.6,166.88,23233.0
2019-03-25 13:35:00,166.79,166.91,166.67,166.79,17751.0,166.79,166.91,166.67,166.79,17751.0
2019-03-25 13:40:00,166.76,166.78,166.34,166.37,11184.0,166.76,166.78,166.34,166.37,11184.0
2019-03-25 13:45:00,166.3,166.34,165.89,166.0,12100.0,166.3,166.34,165.89,166.0,12100.0
2019-03-25 13:50:00,165.98,166.3,165.93,166.1,21663.0,165.98,166.3,165.93,166.1,21663.0
2019-03-25 13:55:00,166.06,166.25,165.9,165.94,16405.0,166.06,166.25,165.9,165.94,16405.0
2019-03-25 14:00:00,165.89,166.14,165.85,165.92,3472.0,165.89,166.14,165.85,165.92,3472.0
2019-03-25 14:05:00,165.91,165.93,165.62,165.64,6102.0,165.91,165.93,165.62,165.64,6102.0
2019-03-25 14:10:00,165.66,165.83,165.53,165.75,10760.0,165.66,165.83,165.53,165.75,10760.0
2019-03-25 14:15:00,165.74,165.87,165.45,165.58,5757.0,165.74,165.87,165.45,165.58,5757.0
2019-03-25 14:20:00,165.53,165.6,165.35,165.42,4100.0,165.53,165.6,165.35,165.42,4100.0
2019-03-25 14:25:00,165.43,165.67,165.43,165.63,3852.0,165.43,165.67,165.43,165.63,3852.0
2019-03-25 14:30:00,165.63,165.8,165.62,165.67,6282.0,165.63,165.8,165.62,165.67,6282.0
2019-03-25 14:35:00,165.72,165.8,165.67,165.8,2501.0,165.72,165.8,165.67,165.8,2501.0
2019-03-25 14:40:00,165.76,165.97,165.63,165.97,5587.0,165.76,165.97,165.63,165.97,5587.0
2019-03-25 14:45:00,165.86,166.1,165.76,165.92,3857.0,165.86,166.1,165.76,165.92,3857.0
2019-03-25 14:50:00,165.95,166.0,165.82,165.85,4486.0,165.95,166.0,165.82,165.85,4486.0
2019-03-25 14:55:00,165.94,166.1,165.93,165.93,6731.0,165.94,166.1,165.93,165.93,6731.0
2019-03-25 15:00:00,165.93,166.1,165.9,166.0,9783.0,165.93,166.1,165.9,166.0,9783.0
2019-03-25 15:05:00,166.0,166.5,165.99,166.4,9890.0,166.0,166.5,165.99,166.4,9890.0
2019-03-25 15:10:00,166.44,166.75,166.42,166.75,9332.0,166.44,166.75,166.42,166.75,9332.0
2019-03-25 15:15:00,166.75,166.81,166.47,166.47,6798.0,166.75,166.81,166.47,166.47,6798.0
2019-03-25 15:20:00,166.47,166.67,166.43,166.57,8054.0,166.47,166.67,166.43,166.57,8054.0
2019-03-25 15:25:00,166.52,166.59,166.43,166.54,8478.0,166.52,166.59,166.43,166.54,8478.0
2019-03-25 15:30:00,166.57,166.59,166.46,166.47,8218.0,166.57,166.59,166.46,166.47,8218.0
2019-03-25 15:35:00,166.47,166.53,166.35,166.35,7061.0,166.47,166.53,166.35,166.35,7061.0
2019-03-25 15:40:00,166.34,166.52,166.28,166.45,14911.0,166.34,166.52,166.28,166.45,14911.0
2019-03-25 15:45:00,166.46,166.61,166.42,166.45,22527.0,166.46,166.61,166.42,166.45,22527.0
2019-03-25 15:50:00,166.45,166.5,166.37,166.45,23968.0,166.45,166.5,166.37,166.45,23968.0
2019-03-25 15:55:00,166.48,166.91,166.45,166.9,101642.0,166.48,166.91,166.45,166.9,101642.0
2019-03-26 09:30:00,167.01,167.88,166.62,167.44,77202.0,167.01,167.88,166.62,167.44,77202.0
2019-03-26 09:35:00,167.53,168.05,167.53,168.01,24484.0,167.53,168.05,167.53,168.01,24484.0
2019-03-26 09:40:00,168.0,168.63,167.76,168.63,28276.0,168.0,168.63,167.76,168.63,28276.0
2019-03-26 09:45:00,168.62,168.88,168.26,168.71,30878.0,168.62,168.88,168.26,168.71,30878.0
2019-03-26 09:50:00,168.62,169.42,168.51,169.14,46847.0,168.62,169.42,168.51,169.14,46847.0
2019-03-26 09:55:00,169.11,169.47,168.96,169.18,29328.0,169.11,169.47,168.96,169.18,29328.0
2019-03-26 10:00:00,169.22,169.25,168.74,168.74,35916.0,169.22,169.25,168.74,168.74,35916.0
2019-03-26 10:05:00,168.83,168.9,168.19,168.27,21635.0,168.83,168.9,168.19,168.27,21635.0
2019-03-26 10:10:00,168.19,168.4,168.15,168.17,12213.0,168.19,168.4,168.15,168.17,12213.0
2019-03-26 10:15:00,168.21,168.28,167.99,168.16,26625.0,168.21,168.28,167.99,168.16,26625.0
2019-03-26 10:20:00,168.17,168.56,168.0,168.52,18550.0,168.17,168.56,168.0,168.52,18550.0
2019-03-26 10:25:00,168.51,168.71,168.46,168.49,7005.0,168.51,168.71,168.46,168.49,7005.0
2019-03-26 10:30:00,168.57,168.62,168.24,168.24,13314.0,168.57,168.62,168.24,168.24,13314.0
2019-03-26 10:35:00,168.18,168.45,167.99,168.41,12646.0,168.18,168.45,167.99,168.41,12646.0
2019-03-26 10:40:00,168.45,168.69,168.38,168.69,11340.0,168.45,168.69,168.38,168.69,11340.0
2019-03-26 10:45:00,168.75,169.12,168.73,169.05,17900.0,168.75,169.12,168.73,169.05,17900.0
2019-03-26 10:50:00,169.03,169.13,168.87,169.09,15039.0,169.03,169.13,168.87,169.09,15039.0
2019-03-26 10:55:00,169.02,169.7,169.02,169.49,25348.0,169.02,169.7,169.02,169.49,25348.0
2019-03-26 11:00:00,169.5,169.75,169.43,169.69,29440.0,169.5,169.75,169.43,169.69,29440.0
2019-03-26 11:05:00,169.77,169.86,169.19,169.26,22824.0,169.77,169.86,169.19,169.26,22824.0
2019-03-26 11:10:00,169.22,169.48,169.13,169.27,10927.0,169.22,169.48,169.13,169.27,10927.0
2019-03-26 11:15:00,169.32,169.4,168.93,169.0,12972.0,169.32,169.4,168.93,169.0,12972.0
2019-03-26 11:20:00,169.02,169.15,168.79,168.88,7685.0,169.02,169.15,168.79,168.88,7685.0
2019-03-26 11:25:00,168.88,168.92,168.5,168.58,24684.0,168.88,168.92,168.5,168.58,24684.0
2019-03-26 11:30:00,168.58,168.65,168.48,168.65,12077.0,168.58,168.65,168.48,168.65,12077.0
2019-03-26 11:35:00,168.65,168.92,168.52,168.78,33965.0,168.65,168.92,168.52,168.78,33965.0
2019-03-26 11:40:00,168.78,168.88,168.69,168.74,11369.0,168.78,168.88,168.69,168.74,11369.0
2019-03-26 11:45:00,168.83,168.83,168.21,168.32,10765.0,168.83,168.83,168.21,168.32,10765.0
2019-03-26 11:50:00,168.32,168.36,167.84,168.26,18831.0,168.32,168.36,167.84,168.26,18831.0
2019-03-26 11:55:00,168.26,168.8,168.26,168.74,13002.0,168.26,168.8,168.26,168.74,13002.0
2019-03-26 12:00:00,168.78,168.86,168.68,168.69,28447.0,168.78,168.86,168.68,168.69,28447.0
2019-03-26 12:05:00,168.72,168.79,168.64,168.69,12202.0,168.72,168.79,168.64,168.69,12202.0
2019-03-26 12:10:00,168.76,168.86,168.57,168.73,7753.0,168.76,168.86,168.57,168.73,7753.0
2019-03-26 12:15:00,168.78,168.9,168.68,168.68,8841.0,168.78,168.9,168.68,168.68,8841.0
2019-03-26 12:20:00,168.68,168.72,168.28,168.28,11148.0,168.68,168.72,168.28,168.28,11148.0
2019-03-26 12:25:00,168.34,168.49,168.28,168.46,10491.0,168.34,168.49,168.28,168.46,10491.0
2019-03-26 12:30:00,168.42,168.57,168.34,168.34,5861.0,168.42,168.57,168.34,168.34,5861.0
2019-03-26 12:35:00,168.4,168.43,168.25,168.3,5676.0,168.4,168.43,168.25,168.3,5676.0
2019-03-26 12:40:00,168.29,168.36,168.15,168.24,5778.0,168.29,168.36,168.15,168.24,5778.0
2019-03-26 12:45:00,168.2,168.3,168.16,168.27,9484.0,168.2,168.3,168.16,168.27,9484.0
2019-03-26 12:50:00,168.24,168.29,168.2,168.24,10198.0,168.24,168.29,168.2,168.24,10198.0
2019-03-26 12:55:00,168.27,168.34,168.13,168.34,9541.0,168.27,168.34,168.13,168.34,9541.0
2019-03-26 13:00:00,168.3,168.3,168.2,168.21,8288.0,168.3,168.3,168.2,168.21,8288.0
2019-03-26 13:05:00,168.2,168.2,168.03,168.03,7192.0,168.2,168.2,168.03,168.03,7192.0
2019-03-26 13:10:00,168.08,168.16,168.0,168.1,7213.0,168.08,168.16,168.0,168.1,7213.0
2019-03-26 13:15:00,168.13,168.18,168.06,168.07,7223.0,168.13,168.18,168.06,168.07,7223.0
2019-03-26 13:20:00,168.05,168.08,167.83,167.86,8831.0,168.05,168.08,167.83,167.86,8831.0
2019-03-26 13:25:00,167.85,167.89,167.69,167.83,7945.0,167.85,167.89,167.69,167.83,7945.0
2019-03-26 13:30:00,167.86,167.87,167.61,167.7,13130.0,167.86,167.87,167.61,167.7,13130.0
2019-03-26 13:35:00,167.7,167.76,167.47,167.59,8318.0,167.7,167.76,167.47,167.59,8318.0
2019-03-26 13:40:00,167.57,167.65,167.49,167.54,7455.0,167.57,167.65,167.49,167.54,7455.0
2019-03-26 13:45:00,167.56,167.7,167.56,167.61,5908.0,167.56,167.7,167.56,167.61,5908.0
2019-03-26 13:50:00,167.6,167.67,167.4,167.4,9014.0,167.6,167.67,167.4,167.4,9014.0
2019-03-26 13:55:00,167.43,167.44,167.13,167.16,7973.0,167.43,167.44,167.13,167.16,7973.0
2019-03-26 14:00:00,167.13,167.29,166.8,166.84,13892.0,167.13,167.29,166.8,166.84,13892.0
2019-03-26 14:05:00,166.83,167.08,166.69,167.0,19974.0,166.83,167.08,166.69,167.0,19974.0
2019-03-26 14:10:00,167.0,167.0,166.58,166.67,19721.0,167.0,167.0,166.58,166.67,19721.0
2019-03-26 14:15:00,166.67,167.01,166.67,166.99,7726.0,166.67,167.01,166.67,166.99,7726.0
2019-03-26 14:20:00,166.97,167.0,166.85,166.92,14755.0,166.97,167.0,166.85,166.92,14755.0
2019-03-26 14:25:00,166.94,166.97,166.74,166.78,6000.0,166.94,166.97,166.74,166.78,6000.0
2019-03-26 14:30:00,166.74,166.92,166.73,166.86,10881.0,166.74,166.92,166.73,166.86,10881.0
2019-03-26 14:35:00,166.9,167.11,166.89,167.1,12879.0,166.9,167.11,166.89,167.1,12879.0
2019-03-26 14:40:00,167.07,167.17,166.89,167.03,12277.0,167.07,167.17,166.89,167.03,12277.0
2019-03-26 14:45:00,167.07,167.17,166.95,167.02,8496.0,167.07,167.17,166.95,167.02,8496.0
2019-03-26 14:50:00,167.01,167.01,166.78,166.83,4760.0,167.01,167.01,166.78,166.83,4760.0
2019-03-26 14:55:00,166.79,167.01,166.77,166.91,5145.0,166.79,167.01,166.77,166.91,5145.0
2019-03-26 15:00:00,166.9,167.26,166.89,166.98,29600.0,166.9,167.26,166.89,166.98,29600.0
2019-03-26 15:05:00,167.04,167.13,166.97,167.03,6571.0,167.04,167.13,166.97,167.03,6571.0
2019-03-26 15:10:00,167.03,167.11,166.95,166.99,5906.0,167.03,167.11,166.95,166.99,5906.0
2019-03-26 15:15:00,166.97,167.03,166.83,166.85,6584.0,166.97,167.03,166.83,166.85,6584.0
2019-03-26 15:20:00,166.86,166.86,166.7,166.79,11187.0,166.86,166.86,166.7,166.79,11187.0
2019-03-26 15:25:00,166.77,166.93,166.71,166.71,7274.0,166.77,166.93,166.71,166.71,7274.0
2019-03-26 15:30:00,166.71,166.86,166.68,166.83,13688.0,166.71,166.86,166.68,166.83,13688.0
2019-03-26 15:35:00,166.83,166.91,166.73,166.76,19307.0,166.83,166.91,166.73,166.76,19307.0
2019-03-26 15:40:00,166.75,166.79,166.7,166.7,17153.0,166.75,166.79,166.7,166.7,17153.0
2019-03-26 15:45:00,166.72,166.86,166.7,166.79,27473.0,166.72,166.86,166.7,166.79,27473.0
2019-03-26 15:50:00,166.79,166.91,166.74,166.88,36726.0,166.79,166.91,166.74,166.88,36726.0
2019-03-26 15:55:00,166.94,167.34,166.94,167.26,80350.0,166.94,167.34,166.94,167.26,80350.0
2019-03-27 09:30:00,167.36,167.99,167.25,167.37,51089.0,167.36,167.99,167.25,167.37,51089.0
2019-03-27 09:35:00,167.29,167.66,167.24,167.4,34154.0,167.29,167.66,167.24,167.4,34154.0
2019-03-27 09:40:00,167.46,167.63,166.9,166.97,28540.0,167.46,167.63,166.9,166.97,28540.0
2019-03-27 09:45:00,167.01,167.2,166.68,166.96,24464.0,167.01,167.2,166.68,166.96,24464.0
2019-03-27 09:50:00,166.94,167.27,166.75,166.75,27993.0,166.94,167.27,166.75,166.75,27993.0
2019-03-27 09:55:00,166.69,166.7,166.08,166.2,21035.0,166.69,166.7,166.08,166.2,21035.0
2019-03-27 10:00:00,166.1,166.27,165.9,166.0,27418.0,166.1,166.27,165.9,166.0,27418.0
2019-03-27 10:05:00,166.04,166.76,166.0,166.7,12153.0,166.04,166.76,166.0,166.7,12153.0
2019-03-27 10:10:00,166.75,167.0,166.59,166.76,20681.0,166.75,167.0,166.59,166.76,20681.0
2019-03-27 10:15:00,166.71,166.83,166.52,166.83,6236.0,166.71,166.83,166.52,166.83,6236.0
2019-03-27 10:20:00,166.9,167.0,166.71,166.95,13141.0,166.9,167.0,166.71,166.95,13141.0
2019-03-27 10:25:00,166.94,166.94,166.63,166.87,17226.0,166.94,166.94,166.63,166.87,17226.0
2019-03-27 10:30:00,166.84,166.9,166.55,166.57,11005.0,166.84,166.9,166.55,166.57,11005.0
2019-03-27 10:35:00,166.63,166.79,166.53,166.63,9900.0,166.63,166.79,166.53,166.63,9900.0
2019-03-27 10:40:00,166.63,166.68,166.26,166.28,13714.0,166.63,166.68,166.26,166.28,13714.0
2019-03-27 10:45:00,166.27,166.52,166.18,166.37,11586.0,166.27,166.52,166.18,166.37,11586.0
2019-03-27 10:50:00,166.37,166.49,166.24,166.35,24034.0,166.37,166.49,166.24,166.35,24034.0
2019-03-27 10:55:00,166.4,166.46,166.18,166.24,23942.0,166.4,166.46,166.18,166.24,23942.0
2019-03-27 11:00:00,166.2,166.4,165.76,165.83,34803.0,166.2,166.4,165.76,165.83,34803.0
2019-03-27 11:05:00,165.81,165.89,165.61,165.88,9136.0,165.81,165.89,165.61,165.88,9136.0
2019-03-27 11:10:00,165.89,166.04,165.88,165.88,22829.0,165.89,166.04,165.88,165.88,22829.0
2019-03-27 11:15:00,165.84,165.85,165.65,165.68,7654.0,165.84,165.85,165.65,165.68,7654.0
2019-03-27 11:20:00,165.72,165.93,165.69,165.84,10722.0,165.72,165.93,165.69,165.84,10722.0
2019-03-27 11:25:00,165.87,165.94,165.4,165.4,10970.0,165.87,165.94,165.4,165.4,10970.0
2019-03-27 11:30:00,165.38,165.4,165.03,165.03,14994.0,165.38,165.4,165.03,165.03,14994.0
2019-03-27 11:35:00,165.03,165.14,164.95,164.97,40401.0,165.03,165.14,164.95,164.97,40401.0
2019-03-27 11:40:00,164.96,165.0,164.6,164.6,10503.0,164.96,165.0,164.6,164.6,10503.0
2019-03-27 11:45:00,164.62,165.32,164.62,165.29,17007.0,164.62,165.32,164.62,165.29,17007.0
2019-03-27 11:50:00,165.27,165.75,165.16,165.6,30778.0,165.27,165.75,165.16,165.6,30778.0
2019-03-27 11:55:00,165.49,165.76,165.14,165.14,13550.0,165.49,165.76,165.14,165.14,13550.0
2019-03-27 12:00:00,165.13,165.29,165.12,165.23,29456.0,165.13,165.29,165.12,165.23,29456.0
2019-03-27 12:05:00,165.25,165.26,165.07,165.12,15865.0,165.25,165.26,165.07,165.12,15865.0
2019-03-27 12:10:00,165.1,165.22,164.88,164.88,17861.0,165.1,165.22,164.88,164.88,17861.0
2019-03-27 12:15:00,164.87,165.02,164.76,165.02,16748.0,164.87,165.02,164.76,165.02,16748.0
2019-03-27 12:20:00,165.03,165.32,164.96,165.26,22502.0,165.03,165.32,164.96,165.26,22502.0
2019-03-27 12:25:00,165.31,165.91,165.26,165.87,21682.0,165.31,165.91,165.26,165.87,21682.0
2019-03-27 12:30:00,165.9,166.09,165.79,166.05,27593.0,165.9,166.09,165.79,166.05,27593.0
2019-03-27 12:35:00,166.06,166.63,165.65,166.51,68665.0,166.06,166.63,165.65,166.51,68665.0
2019-03-27 12:40:00,166.38,166.45,166.05,166.18,6185.0,166.38,166.45,166.05,166.18,6185.0
2019-03-27 12:45:00,166.18,166.52,166.18,166.43,5251.0,166.18,166.52,166.18,166.43,5251.0
2019-03-27 12:50:00,166.42,166.42,166.06,166.19,13677.0,166.42,166.42,166.06,166.19,13677.0
2019-03-27 12:55:00,166.28,166.45,166.09,166.17,16325.0,166.28,166.45,166.09,166.17,16325.0
2019-03-27 13:00:00,166.18,166.18,165.69,165.69,5500.0,166.18,166.18,165.69,165.69,5500.0
2019-03-27 13:05:00,165.63,165.92,165.63,165.67,3874.0,165.63,165.92,165.63,165.67,3874.0
2019-03-27 13:10:00,165.63,166.15,165.63,166.06,9036.0,165.63,166.15,165.63,166.06,9036.0
2019-03-27 13:15:00,166.06,166.15,165.89,165.99,11971.0,166.06,166.15,165.89,165.99,11971.0
2019-03-27 13:20:00,165.96,166.01,165.87,165.93,2600.0,165.96,166.01,165.87,165.93,2600.0
2019-03-27 13:25:00,166.06,166.07,165.9,165.99,7590.0,166.06,166.07,165.9,165.99,7590.0
2019-03-27 13:30:00,166.01,166.02,165.82,165.86,3220.0,166.01,166.02,165.82,165.86,3220.0
2019-03-27 13:35:00,165.8,165.82,165.72,165.82,2258.0,165.8,165.82,165.72,165.82,2258.0
2019-03-27 13:40:00,165.79,165.97,165.79,165.93,4194.0,165.79,165.97,165.79,165.93,4194.0
2019-03-27 13:45:00,165.95,165.97,165.75,165.76,5014.0,165.95,165.97,165.75,165.76,5014.0
2019-03-27 13:50:00,165.77,165.78,165.53,165.61,7351.0,165.77,165.78,165.53,165.61,7351.0
2019-03-27 13:55:00,165.64,165.7,165.49,165.5,5686.0,165.64,165.7,165.49,165.5,5686.0
2019-03-27 14:00:00,165.52,165.57,165.3,165.33,11216.0,165.52,165.57,165.3,165.33,11216.0
2019-03-27 14:05:00,165.36,165.36,165.06,165.06,7276.0,165.36,165.36,165.06,165.06,7276.0
2019-03-27 14:10:00,165.11,165.31,165.0,165.08,14747.0,165.11,165.31,165.0,165.08,14747.0
2019-03-27 14:15:00,165.14,165.14,164.82,164.82,13568.0,165.14,165.14,164.82,164.82,13568.0
2019-03-27 14:20:00,164.85,164.96,164.74,164.9,12203.0,164.85,164.96,164.74,164.9,12203.0
2019-03-27 14:25:00,164.89,164.94,164.58,164.62,12637.0,164.89,164.94,164.58,164.62,12637.0
2019-03-27 14:30:00,164.65,164.8,164.62,164.65,19946.0,164.65,164.8,164.62,164.65,19946.0
2019-03-27 14:35:00,164.64,164.66,164.39,164.41,29646.0,164.64,164.66,164.39,164.41,29646.0
2019-03-27 14:40:00,164.43,164.59,164.39,164.47,13750.0,164.43,164.59,164.39,164.47,13750.0
2019-03-27 14:45:00,164.49,164.76,164.43,164.7,18378.0,164.49,164.76,164.43,164.7,18378.0
2019-03-27 14:50:00,164.72,164.78,164.55,164.61,14633.0,164.72,164.78,164.55,164.61,14633.0
2019-03-27 14:55:00,164.6,164.64,164.37,164.45,21990.0,164.6,164.64,164.37,164.45,21990.0
2019-03-27 15:00:00,164.43,164.57,164.39,164.57,14648.0,164.43,164.57,164.39,164.57,14648.0
2019-03-27 15:05:00,164.49,164.67,164.42,164.5,9462.0,164.49,164.67,164.42,164.5,9462.0
2019-03-27 15:10:00,164.56,164.69,164.43,164.58,8331.0,164.56,164.69,164.43,164.58,8331.0
2019-03-27 15:15:00,164.57,164.78,164.47,164.78,8321.0,164.57,164.78,164.47,164.78,8321.0
2019-03-27 15:20:00,164.73,164.98,164.73,164.87,8545.0,164.73,164.98,164.73,164.87,8545.0
2019-03-27 15:25:00,164.83,165.05,164.83,164.99,12466.0,164.83,165.05,164.83,164.99,12466.0
2019-03-27 15:30:00,165.02,165.25,165.02,165.21,24122.0,165.02,165.25,165.02,165.21,24122.0
2019-03-27 15:35:00,165.17,165.21,165.02,165.12,13973.0,165.17,165.21,165.02,165.12,13973.0
2019-03-27 15:40:00,165.1,165.14,165.01,165.02,14870.0,165.1,165.14,165.01,165.02,14870.0
2019-03-27 15:45:00,165.01,165.13,164.8,164.8,30781.0,165.01,165.13,164.8,164.8,30781.0
2019-03-27 15:50:00,164.83,164.93,164.75,164.75,32313.0,164.83,164.93,164.75,164.75,32313.0
2019-03-27 15:55:00,164.74,164.74,164.18,164.3,143512.0,164.74,164.74,164.18,164.3,143512.0
2019-03-28 09:30:00,164.9,165.36,164.33,164.51,70583.0,164.9,165.36,164.33,164.51,70583.0
2019-03-28 09:35:00,164.6,164.63,163.2,163.43,50591.0,164.6,164.63,163.2,163.43,50591.0
2019-03-28 09:40:00,163.55,163.93,163.11,163.86,31404.0,163.55,163.93,163.11,163.86,31404.0
2019-03-28 09:45:00,163.97,164.81,163.85,164.73,26151.0,163.97,164.81,163.85,164.73,26151.0
2019-03-28 09:50:00,164.76,164.97,164.46,164.55,63564.0,164.76,164.97,164.46,164.55,63564.0
2019-03-28 09:55:00,164.55,164.89,164.55,164.8,20378.0,164.55,164.89,164.55,164.8,20378.0
2019-03-28 10:00:00,164.81,165.05,164.66,164.93,21752.0,164.81,165.05,164.66,164.93,21752.0
2019-03-28 10:05:00,164.92,164.92,164.62,164.76,13177.0,164.92,164.92,164.62,164.76,13177.0
2019-03-28 10:10:00,164.83,164.83,164.22,164.25,17098.0,164.83,164.83,164.22,164.25,17098.0
2019-03-28 10:15:00,164.28,164.52,164.28,164.45,5900.0,164.28,164.52,164.28,164.45,5900.0
2019-03-28 10:20:00,164.53,164.73,164.39,164.65,13547.0,164.53,164.73,164.39,164.65,13547.0
2019-03-28 10:25:00,164.6,164.68,164.26,164.4,14887.0,164.6,164.68,164.26,164.4,14887.0
2019-03-28 10:30:00,164.43,164.76,164.34,164.61,17426.0,164.43,164.76,164.34,164.61,17426.0
2019-03-28 10:35:00,164.58,164.63,164.3,164.34,16213.0,164.58,164.63,164.3,164.34,16213.0
2019-03-28 10:40:00,164.3,164.37,164.18,164.35,8176.0,164.3,164.37,164.18,164.35,8176.0
2019-03-28 10:45:00,164.46,164.46,164.23,164.24,8758.0,164.46,164.46,164.23,164.24,8758.0
2019-03-28 10:50:00,164.27,164.27,163.96,164.09,15166.0,164.27,164.27,163.96,164.09,15166.0
2019-03-28 10:55:00,164.05,164.24,164.05,164.22,9532.0,164.05,164.24,164.05,164.22,9532.0
2019-03-28 11:00:00,164.26,164.27,163.85,163.95,11704.0,164.26,164.27,163.85,163.95,11704.0
2019-03-28 11:05:00,163.88,163.9,163.56,163.64,11307.0,163.88,163.9,163.56,163.64,11307.0
2019-03-28 11:10:00,163.61,163.64,163.32,163.4,28361.0,163.61,163.64,163.32,163.4,28361.0
2019-03-28 11:15:00,163.37,163.63,163.3,163.54,10457.0,163.37,163.63,163.3,163.54,10457.0
2019-03-28 11:20:00,163.62,163.63,163.15,163.24,20268.0,163.62,163.63,163.15,163.24,20268.0
2019-03-28 11:25:00,163.2,163.2,162.91,163.09,26536.0,163.2,163.2,162.91,163.09,26536.0
2019-03-28 11:30:00,163.13,163.13,162.81,162.95,17169.0,163.13,163.13,162.81,162.95,17169.0
2019-03-28 11:35:00,162.97,163.07,162.9,163.07,11903.0,162.97,163.07,162.9,163.07,11903.0
2019-03-28 11:40:00,163.05,163.05,162.73,162.9,14926.0,163.05,163.05,162.73,162.9,14926.0
2019-03-28 11:45:00,162.91,163.08,162.85,162.95,15614.0,162.91,163.08,162.85,162.95,15614.0
2019-03-28 11:50:00,162.92,163.06,162.92,163.02,14578.0,162.92,163.06,162.92,163.02,14578.0
2019-03-28 11:55:00,163.03,163.03,162.85,162.93,7654.0,163.03,163.03,162.85,162.93,7654.0
2019-03-28 12:00:00,162.93,163.02,162.85,162.93,3460.0,162.93,163.02,162.85,162.93,3460.0
2019-03-28 12:05:00,162.98,163.32,162.98,163.12,12071.0,162.98,163.32,162.98,163.12,12071.0
2019-03-28 12:10:00,163.05,163.05,162.81,162.93,10544.0,163.05,163.05,162.81,162.93,10544.0
2019-03-28 12:15:00,162.93,163.17,162.91,163.16,5700.0,162.93,163.17,162.91,163.16,5700.0
2019-03-28 12:20:00,163.17,163.27,163.0,163.21,15727.0,163.17,163.27,163.0,163.21,15727.0
2019-03-28 12:25:00,163.23,163.5,163.15,163.47,14977.0,163.23,163.5,163.15,163.47,14977.0
2019-03-28 12:30:00,163.46,163.57,163.44,163.48,15186.0,163.46,163.57,163.44,163.48,15186.0
2019-03-28 12:35:00,163.4,163.48,163.33,163.4,7355.0,163.4,163.48,163.33,163.4,7355.0
2019-03-28 12:40:00,163.45,163.52,163.4,163.44,8865.0,163.45,163.52,163.4,163.44,8865.0
2019-03-28 12:45:00,163.44,163.44,163.32,163.34,8537.0,163.44,163.44,163.32,163.34,8537.0
2019-03-28 12:50:00,163.33,163.57,163.31,163.56,14767.0,163.33,163.57,163.31,163.56,14767.0
2019-03-28 12:55:00,163.59,163.83,163.53,163.8,12044.0,163.59,163.83,163.53,163.8,12044.0
2019-03-28 13:00:00,163.78,163.82,163.63,163.7,13281.0,163.78,163.82,163.63,163.7,13281.0
2019-03-28 13:05:00,163.7,163.7,163.59,163.66,7560.0,163.7,163.7,163.59,163.66,7560.0
2019-03-28 13:10:00,163.65,163.66,163.5,163.62,13891.0,163.65,163.66,163.5,163.62,13891.0
2019-03-28 13:15:00,163.56,163.67,163.4,163.57,18344.0,163.56,163.67,163.4,163.57,18344.0
2019-03-28 13:20:00,163.55,163.61,163.48,163.57,7257.0,163.55,163.61,163.48,163.57,7257.0
2019-03-28 13:25:00,163.59,163.69,163.51,163.68,6355.0,163.59,163.69,163.51,163.68,6355.0
2019-03-28 13:30:00,163.68,163.72,163.59,163.6,6291.0,163.68,163.72,163.59,163.6,6291.0
2019-03-28 13:35:00,163.58,163.64,163.49,163.49,7924.0,163.58,163.64,163.49,163.49,7924.0
2019-03-28 13:40:00,163.49,163.54,163.39,163.53,6727.0,163.49,163.54,163.39,163.53,6727.0
2019-03-28 13:45:00,163.5,163.57,163.44,163.44,7855.0,163.5,163.57,163.44,163.44,7855.0
2019-03-28 13:50:00,163.5,163.57,163.42,163.51,9584.0,163.5,163.57,163.42,163.51,9584.0
2019-03-28 13:55:00,163.53,163.8,163.46,163.8,28573.0,163.53,163.8,163.46,163.8,28573.0
2019-03-28 14:00:00,163.78,163.82,163.61,163.68,9401.0,163.78,163.82,163.61,163.68,9401.0
2019-03-28 14:05:00,163.72,163.72,163.46,163.5,6526.0,163.72,163.72,163.46,163.5,6526.0
2019-03-28 14:10:00,163.59,163.64,163.54,163.57,4665.0,163.59,163.64,163.54,163.57,4665.0
2019-03-28 14:15:00,163.58,163.58,163.47,163.47,5655.0,163.58,163.58,163.47,163.47,5655.0
2019-03-28 14:20:00,163.4,163.56,163.39,163.56,5262.0,163.4,163.56,163.39,163.56,5262.0
2019-03-28 14:25:00,163.53,163.56,163.46,163.54,4655.0,163.53,163.56,163.46,163.54,4655.0
2019-03-28 14:30:00,163.52,163.59,163.46,163.47,6611.0,163.52,163.59,163.46,163.47,6611.0
2019-03-28 14:35:00,163.46,163.54,163.39,163.52,12022.0,163.46,163.54,163.39,163.52,12022.0
2019-03-28 14:40:00,163.52,163.53,163.34,163.39,7015.0,163.52,163.53,163.34,163.39,7015.0
2019-03-28 14:45:00,163.39,163.45,163.34,163.36,3073.0,163.39,163.45,163.34,163.36,3073.0
2019-03-28 14:50:00,163.37,163.44,163.32,163.38,4700.0,163.37,163.44,163.32,163.38,4700.0
2019-03-28 14:55:00,163.36,163.45,163.35,163.45,6417.0,163.36,163.45,163.35,163.45,6417.0
2019-03-28 15:00:00,163.44,163.69,163.4,163.6,20477.0,163.44,163.69,163.4,163.6,20477.0
2019-03-28 15:05:00,163.61,163.62,163.48,163.5,11326.0,163.61,163.62,163.48,163.5,11326.0
2019-03-28 15:10:00,163.53,163.77,163.51,163.76,12002.0,163.53,163.77,163.51,163.76,12002.0
2019-03-28 15:15:00,163.78,163.8,163.66,163.71,10101.0,163.78,163.8,163.66,163.71,10101.0
2019-03-28 15:20:00,163.69,163.8,163.66,163.74,9724.0,163.69,163.8,163.66,163.74,9724.0
2019-03-28 15:25:00,163.73,163.85,163.67,163.71,11765.0,163.73,163.85,163.67,163.71,11765.0
2019-03-28 15:30:00,163.71,163.8,163.7,163.76,12161.0,163.71,163.8,163.7,163.76,12161.0
2019-03-28 15:35:00,163.77,164.18,163.75,164.02,25111.0,163.77,164.18,163.75,164.02,25111.0
2019-03-28 15:40:00,163.97,163.98,163.84,163.87,17631.0,163.97,163.98,163.84,163.87,17631.0
2019-03-28 15:45:00,163.85,163.97,163.85,163.93,22864.0,163.85,163.97,163.85,163.93,22864.0
2019-03-28 15:50:00,163.94,164.0,163.74,164.0,45677.0,163.94,164.0,163.74,164.0,45677.0
2019-03-28 15:55:00,164.0,164.25,163.99,164.1,88903.0,164.0,164.25,163.99,164.1,88903.0
2019-03-29 09:30:00,165.65,166.0,165.25,165.34,92465.0,165.65,166.0,165.25,165.34,92465.0
2019-03-29 09:35:00,165.34,165.39,164.64,164.78,49568.0,165.34,165.39,164.64,164.78,49568.0
2019-03-29 09:40:00,164.85,165.02,164.56,164.96,34599.0,164.85,165.02,164.56,164.96,34599.0
2019-03-29 09:45:00,165.0,165.71,164.99,165.28,53972.0,165.0,165.71,164.99,165.28,53972.0
2019-03-29 09:50:00,165.2,165.4,165.0,165.39,30800.0,165.2,165.4,165.0,165.39,30800.0
2019-03-29 09:55:00,165.38,165.38,164.93,164.94,27022.0,165.38,165.38,164.93,164.94,27022.0
2019-03-29 10:00:00,164.94,165.06,164.64,164.96,35439.0,164.94,165.06,164.64,164.96,35439.0
2019-03-29 10:05:00,164.96,165.01,164.71,164.84,30412.0,164.96,165.01,164.71,164.84,30412.0
2019-03-29 10:10:00,164.88,164.93,164.75,164.75,27088.0,164.88,164.93,164.75,164.75,27088.0
2019-03-29 10:15:00,164.77,164.77,164.25,164.25,38402.0,164.77,164.77,164.25,164.25,38402.0
2019-03-29 10:20:00,164.3,164.31,163.75,163.92,48581.0,164.3,164.31,163.75,163.92,48581.0
2019-03-29 10:25:00,164.0,164.31,163.91,164.11,23848.0,164.0,164.31,163.91,164.11,23848.0
2019-03-29 10:30:00,164.0,164.16,163.93,164.13,16068.0,164.0,164.16,163.93,164.13,16068.0
2019-03-29 10:35:00,164.06,164.1,163.83,163.87,16379.0,164.06,164.1,163.83,163.87,16379.0
2019-03-29 10:40:00,163.89,163.97,163.57,163.62,12768.0,163.89,163.97,163.57,163.62,12768.0
2019-03-29 10:45:00,163.62,163.92,163.55,163.9,9609.0,163.62,163.92,163.55,163.9,9609.0
2019-03-29 10:50:00,163.86,163.86,163.46,163.52,17200.0,163.86,163.86,163.46,163.52,17200.0
2019-03-29 10:55:00,163.49,163.77,163.48,163.73,18219.0,163.49,163.77,163.48,163.73,18219.0
2019-03-29 11:00:00,163.74,163.77,163.51,163.54,15972.0,163.74,163.77,163.51,163.54,15972.0
2019-03-29 11:05:00,163.54,163.86,163.48,163.81,21463.0,163.54,163.86,163.48,163.81,21463.0
2019-03-29 11:10:00,163.83,164.0,163.81,163.92,9422.0,163.83,164.0,163.81,163.92,9422.0
2019-03-29 11:15:00,163.91,164.06,163.86,164.05,15798.0,163.91,164.06,163.86,164.05,15798.0
2019-03-29 11:20:00,164.07,164.19,164.0,164.04,15462.0,164.07,164.19,164.0,164.04,15462.0
2019-03-29 11:25:00,164.04,164.21,163.92,163.95,29547.0,164.04,164.21,163.92,163.95,29547.0
2019-03-29 11:30:00,163.92,164.06,163.88,163.98,31230.0,163.92,164.06,163.88,163.98,31230.0
2019-03-29 11:35:00,163.99,164.34,163.91,164.14,33587.0,163.99,164.34,163.91,164.14,33587.0
2019-03-29 11:40:00,164.13,164.16,163.89,163.96,18452.0,164.13,164.16,163.89,163.96,18452.0
2019-03-29 11:45:00,163.96,163.97,163.84,163.88,8999.0,163.96,163.97,163.84,163.88,8999.0
2019-03-29 11:50:00,163.87,164.01,163.76,163.77,14769.0,163.87,164.01,163.76,163.77,14769.0
2019-03-29 11:55:00,163.81,163.86,163.68,163.84,25673.0,163.81,163.86,163.68,163.84,25673.0
2019-03-29 12:00:00,163.87,164.0,163.79,163.92,6690.0,163.87,164.0,163.79,163.92,6690.0
2019-03-29 12:05:00,163.96,164.01,163.86,163.91,17052.0,163.96,164.01,163.86,163.91,17052.0
2019-03-29 12:10:00,163.93,164.1,163.86,164.0,31316.0,163.93,164.1,163.86,164.0,31316.0
2019-03-29 12:15:00,163.98,164.05,163.95,163.97,12759.0,163.98,164.05,163.95,163.97,12759.0
2019-03-29 12:20:00,164.0,164.05,163.95,164.01,24659.0,164.0,164.05,163.95,164.01,24659.0
2019-03-29 12:25:00,164.0,164.27,163.98,164.21,30673.0,164.0,164.27,163.98,164.21,30673.0
2019-03-29 12:30:00,164.21,164.54,164.19,164.42,34823.0,164.21,164.54,164.19,164.42,34823.0
2019-03-29 12:35:00,164.44,164.47,164.34,164.44,26569.0,164.44,164.47,164.34,164.44,26569.0
2019-03-29 12:40:00,164.43,164.45,164.17,164.2,22500.0,164.43,164.45,164.17,164.2,22500.0
2019-03-29 12:45:00,164.2,164.26,163.93,164.04,21583.0,164.2,164.26,163.93,164.04,21583.0
2019-03-29 12:50:00,164.07,164.07,163.84,163.87,16230.0,164.07,164.07,163.84,163.87,16230.0
2019-03-29 12:55:00,163.92,163.93,163.81,163.92,15024.0,163.92,163.93,163.81,163.92,15024.0
2019-03-29 13:00:00,163.93,163.99,163.88,163.97,8485.0,163.93,163.99,163.88,163.97,8485.0
2019-03-29 13:05:00,163.98,164.03,163.85,163.94,18086.0,163.98,164.03,163.85,163.94,18086.0
2019-03-29 13:10:00,163.95,164.14,163.95,164.02,19717.0,163.95,164.14,163.95,164.02,19717.0
2019-03-29 13:15:00,164.02,164.09,163.92,164.09,21447.0,164.02,164.09,163.92,164.09,21447.0
2019-03-29 13:20:00,164.04,164.11,163.9,163.98,10750.0,164.04,164.11,163.9,163.98,10750.0
2019-03-29 13:25:00,163.97,163.98,163.89,163.96,9061.0,163.97,163.98,163.89,163.96,9061.0
2019-03-29 13:30:00,163.94,164.0,163.89,163.91,10961.0,163.94,164.0,163.89,163.91,10961.0
2019-03-29 13:35:00,163.96,164.08,163.96,164.04,16553.0,163.96,164.08,163.96,164.04,16553.0
2019-03-29 13:40:00,164.02,164.38,164.01,164.38,15170.0,164.02,164.38,164.01,164.38,15170.0
2019-03-29 13:45:00,164.4,164.53,164.3,164.36,22544.0,164.4,164.53,164.3,164.36,22544.0
2019-03-29 13:50:00,164.34,164.41,164.16,164.16,18763.0,164.34,164.41,164.16,164.16,18763.0
2019-03-29 13:55:00,164.17,164.26,164.13,164.19,13363.0,164.17,164.26,164.13,164.19,13363.0
2019-03-29 14:00:00,164.15,164.22,164.12,164.18,11329.0,164.15,164.22,164.12,164.18,11329.0
2019-03-29 14:05:00,164.15,164.36,164.1,164.27,16299.0,164.15,164.36,164.1,164.27,16299.0
2019-03-29 14:10:00,164.27,164.3,164.17,164.24,14210.0,164.27,164.3,164.17,164.24,14210.0
2019-03-29 14:15:00,164.24,164.27,164.06,164.09,13107.0,164.24,164.27,164.06,164.09,13107.0
2019-03-29 14:20:00,164.08,164.23,164.08,164.16,14810.0,164.08,164.23,164.08,164.16,14810.0
2019-03-29 14:25:00,164.16,164.49,164.15,164.48,16823.0,164.16,164.49,164.15,164.48,16823.0
2019-03-29 14:30:00,164.52,164.65,164.5,164.51,10952.0,164.52,164.65,164.5,164.51,10952.0
2019-03-29 14:35:00,164.51,164.73,164.47,164.63,15026.0,164.51,164.73,164.47,164.63,15026.0
2019-03-29 14:40:00,164.58,164.63,164.4,164.52,18202.0,164.58,164.63,164.4,164.52,18202.0
2019-03-29 14:45:00,164.51,164.59,164.44,164.49,13767.0,164.51,164.59,164.44,164.49,13767.0
2019-03-29 14:50:00,164.49,164.52,164.42,164.42,16480.0,164.49,164.52,164.42,164.42,16480.0
2019-03-29 14:55:00,164.41,164.7,164.41,164.7,16558.0,164.41,164.7,164.41,164.7,16558.0
2019-03-29 15:00:00,164.69,164.8,164.64,164.7,17463.0,164.69,164.8,164.64,164.7,17463.0
2019-03-29 15:05:00,164.7,164.7,164.54,164.54,13901.0,164.7,164.7,164.54,164.54,13901.0
2019-03-29 15:10:00,164.54,164.6,164.37,164.4,15605.0,164.54,164.6,164.37,164.4,15605.0
2019-03-29 15:15:00,164.37,164.49,164.37,164.47,9821.0,164.37,164.49,164.37,164.47,9821.0
2019-03-29 15:20:00,164.45,164.5,164.38,164.42,10921.0,164.45,164.5,164.38,164.42,10921.0
2019-03-29 15:25:00,164.39,164.52,164.34,164.5,15329.0,164.39,164.52,164.34,164.5,15329.0
2019-03-29 15:30:00,164.51,164.61,164.4,164.61,41210.0,164.51,164.61,164.4,164.61,41210.0
2019-03-29 15:35:00,164.61,164.82,164.58,164.82,31694.0,164.61,164.82,164.58,164.82,31694.0
2019-03-29 15:40:00,164.84,164.93,164.8,164.86,28598.0,164.84,164.93,164.8,164.86,28598.0
2019-03-29 15:45:00,164.88,164.94,164.76,164.93,48446.0,164.88,164.94,164.76,164.93,48446.0
2019-03-29 15:50:00,164.93,164.95,164.81,164.9,65576.0,164.93,164.95,164.81,164.9,65576.0
2019-03-29 15:55:00,164.9,165.17,164.67,164.76,155924.0,164.9,165.17,164.67,164.76,155924.0
2019-04-01 09:30:00,168.08,168.42,167.21,167.36,207828.0,168.08,168.42,167.21,167.36,207828.0
2019-04-01 09:35:00,167.39,167.79,166.92,167.73,73314.0,167.39,167.79,166.92,167.73,73314.0
2019-04-01 09:40:00,167.69,168.0,167.28,167.32,76481.0,167.69,168.0,167.28,167.32,76481.0
2019-04-01 09:45:00,167.32,167.82,167.32,167.54,47176.0,167.32,167.82,167.32,167.54,47176.0
2019-04-01 09:50:00,167.55,168.05,167.32,167.71,67851.0,167.55,168.05,167.32,167.71,67851.0
2019-04-01 09:55:00,167.75,168.06,167.75,167.84,39211.0,167.75,168.06,167.75,167.84,39211.0
2019-04-01 10:00:00,167.89,168.3,167.86,168.21,52118.0,167.89,168.3,167.86,168.21,52118.0
2019-04-01 10:05:00,168.2,168.39,167.97,168.06,67525.0,168.2,168.39,167.97,168.06,67525.0
2019-04-01 10:10:00,168.08,168.46,167.92,168.38,53604.0,168.08,168.46,167.92,168.38,53604.0
2019-04-01 10:15:00,168.39,168.52,168.24,168.41,57989.0,168.39,168.52,168.24,168.41,57989.0
2019-04-01 10:20:00,168.4,168.45,168.1,168.43,44109.0,168.4,168.45,168.1,168.43,44109.0
2019-04-01 10:25:00,168.43,169.24,168.43,169.2,116753.0,168.43,169.24,168.43,169.2,116753.0
2019-04-01 10:30:00,169.21,169.39,169.08,169.15,45156.0,169.21,169.39,169.08,169.15,45156.0
2019-04-01 10:35:00,169.13,169.36,169.0,169.32,35353.0,169.13,169.36,169.0,169.32,35353.0
2019-04-01 10:40:00,169.31,169.75,169.31,169.72,29402.0,169.31,169.75,169.31,169.72,29402.0
2019-04-01 10:45:00,169.74,170.61,169.59,170.34,103487.0,169.74,170.61,169.59,170.34,103487.0
2019-04-01 10:50:00,170.36,171.18,170.18,170.87,86402.0,170.36,171.18,170.18,170.87,86402.0
2019-04-01 10:55:00,170.92,171.4,170.8,171.17,70260.0,170.92,171.4,170.8,171.17,70260.0
2019-04-01 11:00:00,171.22,171.28,170.75,170.83,68811.0,171.22,171.28,170.75,170.83,68811.0
2019-04-01 11:05:00,170.85,170.98,170.62,170.7,37650.0,170.85,170.98,170.62,170.7,37650.0
2019-04-01 11:10:00,170.7,170.94,170.6,170.91,28144.0,170.7,170.94,170.6,170.91,28144.0
2019-04-01 11:15:00,170.88,171.01,170.72,170.93,41748.0,170.88,171.01,170.72,170.93,41748.0
2019-04-01 11:20:00,170.9,171.03,170.33,170.5,52914.0,170.9,171.03,170.33,170.5,52914.0
2019-04-01 11:25:00,170.47,170.47,170.12,170.13,58546.0,170.47,170.47,170.12,170.13,58546.0
2019-04-01 11:30:00,170.12,170.16,169.46,169.65,59970.0,170.12,170.16,169.46,169.65,59970.0
2019-04-01 11:35:00,169.64,169.76,169.46,169.5,53313.0,169.64,169.76,169.46,169.5,53313.0
2019-04-01 11:40:00,169.54,169.7,169.32,169.54,60493.0,169.54,169.7,169.32,169.54,60493.0
2019-04-01 11:45:00,169.59,169.7,169.45,169.65,24168.0,169.59,169.7,169.45,169.65,24168.0
2019-04-01 11:50:00,169.67,170.08,169.66,169.97,36681.0,169.67,170.08,169.66,169.97,36681.0
2019-04-01 11:55:00,169.94,170.0,169.83,169.94,10926.0,169.94,170.0,169.83,169.94,10926.0
2019-04-01 12:00:00,169.96,170.05,169.86,169.9,31660.0,169.96,170.05,169.86,169.9,31660.0
2019-04-01 12:05:00,169.9,170.06,169.9,169.95,12322.0,169.9,170.06,169.9,169.95,12322.0
2019-04-01 12:10:00,169.97,170.14,169.97,170.02,14934.0,169.97,170.14,169.97,170.02,14934.0
2019-04-01 12:15:00,170.03,170.49,170.03,170.41,31431.0,170.03,170.49,170.03,170.41,31431.0
2019-04-01 12:20:00,170.41,170.52,170.23,170.23,18338.0,170.41,170.52,170.23,170.23,18338.0
2019-04-01 12:25:00,170.26,170.29,169.98,170.24,11828.0,170.26,170.29,169.98,170.24,11828.0
2019-04-01 12:30:00,170.26,170.59,170.2,170.56,22278.0,170.26,170.59,170.2,170.56,22278.0
2019-04-01 12:35:00,170.59,170.59,170.4,170.5,9725.0,170.59,170.59,170.4,170.5,9725.0
2019-04-01 12:40:00,170.5,170.6,170.48,170.51,11005.0,170.5,170.6,170.48,170.51,11005.0
2019-04-01 12:45:00,170.54,170.67,170.52,170.62,20403.0,170.54,170.67,170.52,170.62,20403.0
2019-04-01 12:50:00,170.6,170.8,170.6,170.79,9906.0,170.6,170.8,170.6,170.79,9906.0
2019-04-01 12:55:00,170.8,170.97,170.66,170.84,16285.0,170.8,170.97,170.66,170.84,16285.0
2019-04-01 13:00:00,170.8,170.83,170.34,170.43,56094.0,170.8,170.83,170.34,170.43,56094.0
2019-04-01 13:05:00,170.47,170.81,170.47,170.67,20835.0,170.47,170.81,170.47,170.67,20835.0
2019-04-01 13:10:00,170.65,170.65,170.47,170.58,13162.0,170.65,170.65,170.47,170.58,13162.0
2019-04-01 13:15:00,170.59,170.67,170.35,170.49,18613.0,170.59,170.67,170.35,170.49,18613.0
2019-04-01 13:20:00,170.46,170.6,170.35,170.5,6761.0,170.46,170.6,170.35,170.5,6761.0
2019-04-01 13:25:00,170.52,170.6,170.43,170.58,18019.0,170.52,170.6,170.43,170.58,18019.0
2019-04-01 13:30:00,170.55,170.74,170.45,170.59,32652.0,170.55,170.74,170.45,170.59,32652.0
2019-04-01 13:35:00,170.57,170.66,170.5,170.58,33876.0,170.57,170.66,170.5,170.58,33876.0
2019-04-01 13:40:00,170.58,170.9,170.45,170.9,90922.0,170.58,170.9,170.45,170.9,90922.0
2019-04-01 13:45:00,170.89,170.99,170.84,170.94,18176.0,170.89,170.99,170.84,170.94,18176.0
2019-04-01 13:50:00,170.96,171.35,170.96,171.24,30445.0,170.96,171.35,170.96,171.24,30445.0
2019-04-01 13:55:00,171.25,171.31,170.93,170.93,17313.0,171.25,171.31,170.93,170.93,17313.0
2019-04-01 14:00:00,170.95,170.98,170.76,170.97,19373.0,170.95,170.98,170.76,170.97,19373.0
2019-04-01 14:05:00,170.97,171.25,170.95,170.98,15862.0,170.97,171.25,170.95,170.98,15862.0
2019-04-01 14:10:00,170.97,170.99,170.7,170.76,16876.0,170.97,170.99,170.7,170.76,16876.0
2019-04-01 14:15:00,170.78,171.18,170.77,171.07,11035.0,170.78,171.18,170.77,171.07,11035.0
2019-04-01 14:20:00,171.06,171.21,170.92,170.94,17175.0,171.06,171.21,170.92,170.94,17175.0
2019-04-01 14:25:00,170.97,171.13,170.91,170.92,20242.0,170.97,171.13,170.91,170.92,20242.0
2019-04-01 14:30:00,170.92,170.99,170.67,170.72,19951.0,170.92,170.99,170.67,170.72,19951.0
2019-04-01 14:35:00,170.72,170.78,170.69,170.74,9376.0,170.72,170.78,170.69,170.74,9376.0
2019-04-01 14:40:00,170.75,170.88,170.69,170.73,16239.0,170.75,170.88,170.69,170.73,16239.0
2019-04-01 14:45:00,170.75,170.82,170.39,170.39,20273.0,170.75,170.82,170.39,170.39,20273.0
2019-04-01 14:50:00,170.39,170.75,170.34,170.62,15407.0,170.39,170.75,170.34,170.62,15407.0
2019-04-01 14:55:00,170.63,170.72,170.47,170.58,16204.0,170.63,170.72,170.47,170.58,16204.0
2019-04-01 15:00:00,170.55,170.62,170.45,170.5,17707.0,170.55,170.62,170.45,170.5,17707.0
2019-04-01 15:05:00,170.48,170.84,170.48,170.75,20151.0,170.48,170.84,170.48,170.75,20151.0
2019-04-01 15:10:00,170.72,170.8,170.58,170.78,12659.0,170.72,170.8,170.58,170.78,12659.0
2019-04-01 15:15:00,170.83,170.85,170.67,170.82,20430.0,170.83,170.85,170.67,170.82,20430.0
2019-04-01 15:20:00,170.81,170.9,170.74,170.74,21593.0,170.81,170.9,170.74,170.74,21593.0
2019-04-01 15:25:00,170.75,170.79,170.62,170.63,22619.0,170.75,170.79,170.62,170.63,22619.0
2019-04-01 15:30:00,170.63,170.65,170.52,170.57,23198.0,170.63,170.65,170.52,170.57,23198.0
2019-04-01 15:35:00,170.58,170.59,170.43,170.48,39665.0,170.58,170.59,170.43,170.48,39665.0
2019-04-01 15:40:00,170.5,170.57,170.4,170.56,39654.0,170.5,170.57,170.4,170.56,39654.0
2019-04-01 15:45:00,170.57,170.64,169.0,170.4,103318.0,170.57,170.64,169.0,170.4,103318.0
2019-04-01 15:50:00,170.38,170.67,170.36,170.62,54806.0,170.38,170.67,170.36,170.62,54806.0
2019-04-01 15:55:00,170.62,170.69,170.38,170.4,180066.0,170.62,170.69,170.38,170.4,180066.0
2019-04-02 09:30:00,170.41,170.57,168.88,169.31,107176.0,170.41,170.57,168.88,169.31,107176.0
2019-04-02 09:35:00,169.25,170.37,169.15,170.0,36808.0,169.25,170.37,169.15,170.0,36808.0
2019-04-02 09:40:00,170.0,170.5,169.66,170.32,33737.0,170.0,170.5,169.66,170.32,33737.0
2019-04-02 09:45:00,170.47,171.68,170.47,171.56,98767.0,170.47,171.68,170.47,171.56,98767.0
2019-04-02 09:50:00,171.56,171.86,171.42,171.81,52118.0,171.56,171.86,171.42,171.81,52118.0
2019-04-02 09:55:00,171.9,172.05,171.6,171.69,52230.0,171.9,172.05,171.6,171.69,52230.0
2019-04-02 10:00:00,171.66,171.8,171.47,171.71,40621.0,171.66,171.8,171.47,171.71,40621.0
2019-04-02 10:05:00,171.66,172.68,171.66,172.67,78441.0,171.66,172.68,171.66,172.67,78441.0
2019-04-02 10:10:00,172.64,173.24,172.5,172.97,88848.0,172.64,173.24,172.5,172.97,88848.0
2019-04-02 10:15:00,173.02,173.19,172.6,173.04,48629.0,173.02,173.19,172.6,173.04,48629.0
2019-04-02 10:20:00,172.97,172.97,172.57,172.72,33046.0,172.97,172.97,172.57,172.72,33046.0
2019-04-02 10:25:00,172.7,173.02,172.65,172.99,23527.0,172.7,173.02,172.65,172.99,23527.0
2019-04-02 10:30:00,172.98,173.25,172.93,173.25,37864.0,172.98,173.25,172.93,173.25,37864.0
2019-04-02 10:35:00,173.28,173.37,173.17,173.19,24481.0,173.28,173.37,173.17,173.19,24481.0
2019-04-02 10:40:00,173.22,173.35,172.8,173.29,32960.0,173.22,173.35,172.8,173.29,32960.0
2019-04-02 10:45:00,173.29,173.99,173.29,173.74,80736.0,173.29,173.99,173.29,173.74,80736.0
2019-04-02 10:50:00,173.73,174.15,173.58,173.75,47554.0,173.73,174.15,173.58,173.75,47554.0
2019-04-02 10:55:00,173.81,173.94,173.35,173.63,25654.0,173.81,173.94,173.35,173.63,25654.0
2019-04-02 11:00:00,173.71,173.73,172.63,172.65,34534.0,173.71,173.73,172.63,172.65,34534.0
2019-04-02 11:05:00,172.66,172.9,172.17,172.37,19589.0,172.66,172.9,172.17,172.37,19589.0
2019-04-02 11:10:00,172.37,172.58,172.19,172.57,30112.0,172.37,172.58,172.19,172.57,30112.0
2019-04-02 11:15:00,172.56,172.67,172.47,172.58,22456.0,172.56,172.67,172.47,172.58,22456.0
2019-04-02 11:20:00,172.56,172.62,172.44,172.51,14438.0,172.56,172.62,172.44,172.51,14438.0
2019-04-02 11:25:00,172.5,172.53,172.14,172.42,16814.0,172.5,172.53,172.14,172.42,16814.0
2019-04-02 11:30:00,172.41,172.44,172.0,172.17,25333.0,172.41,172.44,172.0,172.17,25333.0
2019-04-02 11:35:00,172.2,172.32,171.83,171.88,18615.0,172.2,172.32,171.83,171.88,18615.0
2019-04-02 11:40:00,171.94,172.03,171.85,172.01,11396.0,171.94,172.03,171.85,172.01,11396.0
2019-04-02 11:45:00,172.01,172.42,172.0,172.29,10231.0,172.01,172.42,172.0,172.29,10231.0
2019-04-02 11:50:00,172.3,172.5,172.27,172.37,11838.0,172.3,172.5,172.27,172.37,11838.0
2019-04-02 11:55:00,172.36,172.41,172.25,172.32,7915.0,172.36,172.41,172.25,172.32,7915.0
2019-04-02 12:00:00,172.32,172.46,172.32,172.35,14424.0,172.32,172.46,172.32,172.35,14424.0
2019-04-02 12:05:00,172.35,172.39,172.16,172.19,9879.0,172.35,172.39,172.16,172.19,9879.0
2019-04-02 12:10:00,172.21,172.25,172.04,172.09,13595.0,172.21,172.25,172.04,172.09,13595.0
2019-04-02 12:15:00,172.13,172.15,171.68,171.8,28083.0,172.13,172.15,171.68,171.8,28083.0
2019-04-02 12:20:00,171.8,171.85,171.21,171.39,28097.0,171.8,171.85,171.21,171.39,28097.0
2019-04-02 12:25:00,171.38,171.74,171.38,171.69,10830.0,171.38,171.74,171.38,171.69,10830.0
2019-04-02 12:30:00,171.66,171.81,171.65,171.77,6993.0,171.66,171.81,171.65,171.77,6993.0
2019-04-02 12:35:00,171.78,172.0,171.75,171.99,10274.0,171.78,172.0,171.75,171.99,10274.0
2019-04-02 12:40:00,171.95,171.95,171.73,171.79,7240.0,171.95,171.95,171.73,171.79,7240.0
2019-04-02 12:45:00,171.77,171.77,171.58,171.68,17353.0,171.77,171.77,171.58,171.68,17353.0
2019-04-02 12:50:00,171.72,171.72,171.56,171.66,10022.0,171.72,171.72,171.56,171.66,10022.0
2019-04-02 12:55:00,171.65,171.86,171.63,171.7,16540.0,171.65,171.86,171.63,171.7,16540.0
2019-04-02 13:00:00,171.68,171.82,171.61,171.75,34076.0,171.68,171.82,171.61,171.75,34076.0
2019-04-02 13:05:00,171.75,172.01,171.73,171.95,12349.0,171.75,172.01,171.73,171.95,12349.0
2019-04-02 13:10:00,171.98,172.18,171.97,172.1,7793.0,171.98,172.18,171.97,172.1,7793.0
2019-04-02 13:15:00,172.09,172.18,172.0,172.18,6912.0,172.09,172.18,172.0,172.18,6912.0
2019-04-02 13:20:00,172.23,172.28,172.08,172.13,10526.0,172.23,172.28,172.08,172.13,10526.0
2019-04-02 13:25:00,172.15,172.15,171.92,172.0,8728.0,172.15,172.15,171.92,172.0,8728.0
2019-04-02 13:30:00,172.09,172.1,172.02,172.06,5108.0,172.09,172.1,172.02,172.06,5108.0
2019-04-02 13:35:00,172.01,172.04,171.74,171.75,8419.0,172.01,172.04,171.74,171.75,8419.0
2019-04-02 13:40:00,171.79,171.83,171.66,171.68,9553.0,171.79,171.83,171.66,171.68,9553.0
2019-04-02 13:45:00,171.66,171.66,171.45,171.5,11386.0,171.66,171.66,171.45,171.5,11386.0
2019-04-02 13:50:00,171.53,171.58,170.84,170.93,64528.0,171.53,171.58,170.84,170.93,64528.0
2019-04-02 13:55:00,170.9,170.96,170.76,170.95,21106.0,170.9,170.96,170.76,170.95,21106.0
2019-04-02 14:00:00,170.91,170.96,170.71,170.94,14607.0,170.91,170.96,170.71,170.94,14607.0
2019-04-02 14:05:00,170.94,170.94,170.78,170.87,7211.0,170.94,170.94,170.78,170.87,7211.0
2019-04-02 14:10:00,170.87,170.9,170.74,170.83,8637.0,170.87,170.9,170.74,170.83,8637.0
2019-04-02 14:15:00,170.81,170.86,170.78,170.78,6701.0,170.81,170.86,170.78,170.78,6701.0
2019-04-02 14:20:00,170.78,170.84,170.7,170.73,7431.0,170.78,170.84,170.7,170.73,7431.0
2019-04-02 14:25:00,170.7,170.7,170.51,170.66,8045.0,170.7,170.7,170.51,170.66,8045.0
2019-04-02 14:30:00,170.66,170.89,170.65,170.87,8538.0,170.66,170.89,170.65,170.87,8538.0
2019-04-02 14:35:00,170.89,170.9,170.75,170.76,7405.0,170.89,170.9,170.75,170.76,7405.0
2019-04-02 14:40:00,170.75,170.81,170.7,170.7,8795.0,170.75,170.81,170.7,170.7,8795.0
2019-04-02 14:45:00,170.74,170.95,170.74,170.92,4600.0,170.74,170.95,170.74,170.92,4600.0
2019-04-02 14:50:00,170.84,170.86,170.77,170.8,2992.0,170.84,170.86,170.77,170.8,2992.0
2019-04-02 14:55:00,170.8,170.94,170.78,170.92,8401.0,170.8,170.94,170.78,170.92,8401.0
2019-04-02 15:00:00,170.88,171.0,170.81,170.89,30750.0,170.88,171.0,170.81,170.89,30750.0
2019-04-02 15:05:00,170.89,170.94,170.88,170.91,6243.0,170.89,170.94,170.88,170.91,6243.0
2019-04-02 15:10:00,170.9,170.95,170.8,170.82,17365.0,170.9,170.95,170.8,170.82,17365.0
2019-04-02 15:15:00,170.82,170.95,170.8,170.89,7912.0,170.82,170.95,170.8,170.89,7912.0
2019-04-02 15:20:00,170.9,170.95,170.84,170.92,16936.0,170.9,170.95,170.84,170.92,16936.0
2019-04-02 15:25:00,170.91,170.96,170.86,170.94,18891.0,170.91,170.96,170.86,170.94,18891.0
2019-04-02 15:30:00,170.93,170.96,170.83,170.88,28158.0,170.93,170.96,170.83,170.88,28158.0
2019-04-02 15:35:00,170.88,170.93,170.72,170.88,28492.0,170.88,170.93,170.72,170.88,28492.0
2019-04-02 15:40:00,170.86,171.0,170.82,170.88,68778.0,170.86,171.0,170.82,170.88,68778.0
2019-04-02 15:45:00,170.85,170.9,170.7,170.77,28478.0,170.85,170.9,170.7,170.77,28478.0
2019-04-02 15:50:00,170.77,170.84,170.68,170.71,27972.0,170.77,170.84,170.68,170.71,27972.0
2019-04-02 15:55:00,170.72,171.0,170.65,170.98,65499.0,170.72,171.0,170.65,170.98,65499.0
2019-04-03 09:30:00,173.05,173.97,172.7,172.77,174116.0,173.05,173.97,172.7,172.77,174116.0
2019-04-03 09:35:00,172.89,173.82,172.62,173.73,182214.0,172.89,173.82,172.62,173.73,182214.0
2019-04-03 09:40:00,173.55,173.73,172.91,172.99,70732.0,173.55,173.73,172.91,172.99,70732.0
2019-04-03 09:45:00,172.91,173.08,172.26,172.71,40021.0,172.91,173.08,172.26,172.71,40021.0
2019-04-03 09:50:00,172.67,173.2,172.4,173.2,47962.0,172.67,173.2,172.4,173.2,47962.0
2019-04-03 09:55:00,173.2,173.5,173.02,173.06,96774.0,173.2,173.5,173.02,173.06,96774.0
2019-04-03 10:00:00,173.02,173.29,172.64,173.13,24303.0,173.02,173.29,172.64,173.13,24303.0
2019-04-03 10:05:00,173.23,173.34,172.87,173.2,14730.0,173.23,173.34,172.87,173.2,14730.0
2019-04-03 10:10:00,173.22,173.52,173.22,173.49,50388.0,173.22,173.52,173.22,173.49,50388.0
2019-04-03 10:15:00,173.38,173.49,173.32,173.38,25069.0,173.38,173.49,173.32,173.38,25069.0
2019-04-03 10:20:00,173.48,174.05,173.48,173.85,58257.0,173.48,174.05,173.48,173.85,58257.0
2019-04-03 10:25:00,173.98,174.39,173.84,174.28,49801.0,173.98,174.39,173.84,174.28,49801.0
2019-04-03 10:30:00,174.17,174.78,174.14,174.69,47132.0,174.17,174.78,174.14,174.69,47132.0
2019-04-03 10:35:00,174.72,174.83,174.62,174.75,46248.0,174.72,174.83,174.62,174.75,46248.0
2019-04-03 10:40:00,174.77,175.21,174.66,175.02,84038.0,174.77,175.21,174.66,175.02,84038.0
2019-04-03 10:45:00,174.99,175.2,174.5,174.58,27477.0,174.99,175.2,174.5,174.58,27477.0
2019-04-03 10:50:00,174.58,175.04,174.24,175.02,32595.0,174.58,175.04,174.24,175.02,32595.0
2019-04-03 10:55:00,175.03,175.44,175.03,175.43,39152.0,175.03,175.44,175.03,175.43,39152.0
2019-04-03 11:00:00,175.44,175.8,175.43,175.72,59609.0,175.44,175.8,175.43,175.72,59609.0
2019-04-03 11:05:00,175.75,175.89,175.55,175.74,45518.0,175.75,175.89,175.55,175.74,45518.0
2019-04-03 11:10:00,175.77,176.36,175.72,176.15,89291.0,175.77,176.36,175.72,176.15,89291.0
2019-04-03 11:15:00,176.16,176.27,175.91,176.27,35863.0,176.16,176.27,175.91,176.27,35863.0
2019-04-03 11:20:00,176.29,176.54,176.11,176.13,47593.0,176.29,176.54,176.11,176.13,47593.0
2019-04-03 11:25:00,176.14,176.36,176.08,176.15,42747.0,176.14,176.36,176.08,176.15,42747.0
2019-04-03 11:30:00,176.15,176.32,175.63,175.99,55103.0,176.15,176.32,175.63,175.99,55103.0
2019-04-03 11:35:00,176.0,176.21,175.88,175.91,56373.0,176.0,176.21,175.88,175.91,56373.0
2019-04-03 11:40:00,175.88,175.88,175.32,175.56,33707.0,175.88,175.88,175.32,175.56,33707.0
2019-04-03 11:45:00,175.56,175.9,175.48,175.75,28651.0,175.56,175.9,175.48,175.75,28651.0
2019-04-03 11:50:00,175.7,175.9,175.54,175.85,12143.0,175.7,175.9,175.54,175.85,12143.0
2019-04-03 11:55:00,175.79,176.16,175.66,176.02,22254.0,175.79,176.16,175.66,176.02,22254.0
2019-04-03 12:00:00,176.01,176.32,175.94,176.18,33948.0,176.01,176.32,175.94,176.18,33948.0
2019-04-03 12:05:00,176.2,176.85,176.18,176.71,47729.0,176.2,176.85,176.18,176.71,47729.0
2019-04-03 12:10:00,176.72,176.72,176.34,176.41,65395.0,176.72,176.72,176.34,176.41,65395.0
2019-04-03 12:15:00,176.41,176.85,176.39,176.85,17000.0,176.41,176.85,176.39,176.85,17000.0
2019-04-03 12:20:00,176.85,176.86,176.63,176.75,18622.0,176.85,176.86,176.63,176.75,18622.0
2019-04-03 12:25:00,176.78,176.93,176.69,176.87,35940.0,176.78,176.93,176.69,176.87,35940.0
2019-04-03 12:30:00,176.84,176.86,176.71,176.74,16182.0,176.84,176.86,176.71,176.74,16182.0
2019-04-03 12:35:00,176.75,176.78,176.29,176.34,35300.0,176.75,176.78,176.29,176.34,35300.0
2019-04-03 12:40:00,176.34,176.39,176.07,176.09,32134.0,176.34,176.39,176.07,176.09,32134.0
2019-04-03 12:45:00,176.06,176.18,175.91,176.15,16882.0,176.06,176.18,175.91,176.15,16882.0
2019-04-03 12:50:00,176.14,176.15,175.94,176.12,12388.0,176.14,176.15,175.94,176.12,12388.0
2019-04-03 12:55:00,176.1,176.23,176.08,176.16,7289.0,176.1,176.23,176.08,176.16,7289.0
2019-04-03 13:00:00,176.16,176.23,175.96,175.96,14539.0,176.16,176.23,175.96,175.96,14539.0
2019-04-03 13:05:00,175.94,176.07,175.83,176.05,19433.0,175.94,176.07,175.83,176.05,19433.0
2019-04-03 13:10:00,176.11,176.13,175.88,175.89,8444.0,176.11,176.13,175.88,175.89,8444.0
2019-04-03 13:15:00,175.89,176.05,175.81,175.87,18922.0,175.89,176.05,175.81,175.87,18922.0
2019-04-03 13:20:00,175.86,176.01,175.68,175.81,15702.0,175.86,176.01,175.68,175.81,15702.0
2019-04-03 13:25:00,175.86,175.96,175.68,175.92,7794.0,175.86,175.96,175.68,175.92,7794.0
2019-04-03 13:30:00,175.92,175.93,175.57,175.59,11060.0,175.92,175.93,175.57,175.59,11060.0
2019-04-03 13:35:00,175.61,175.94,175.57,175.9,10643.0,175.61,175.94,175.57,175.9,10643.0
2019-04-03 13:40:00,175.87,175.87,175.3,175.37,15249.0,175.87,175.87,175.3,175.37,15249.0
2019-04-03 13:45:00,175.37,175.62,175.33,175.43,15969.0,175.37,175.62,175.33,175.43,15969.0
2019-04-03 13:50:00,175.42,175.44,175.17,175.26,15231.0,175.42,175.44,175.17,175.26,15231.0
2019-04-03 13:55:00,175.28,175.29,174.83,174.83,21786.0,175.28,175.29,174.83,174.83,21786.0
2019-04-03 14:00:00,174.81,175.26,174.8,175.22,19176.0,174.81,175.26,174.8,175.22,19176.0
2019-04-03 14:05:00,175.25,175.41,175.24,175.33,9235.0,175.25,175.41,175.24,175.33,9235.0
2019-04-03 14:10:00,175.33,175.41,175.21,175.28,13113.0,175.33,175.41,175.21,175.28,13113.0
2019-04-03 14:15:00,175.28,175.35,175.19,175.25,19918.0,175.28,175.35,175.19,175.25,19918.0
2019-04-03 14:20:00,175.29,175.59,175.29,175.58,15454.0,175.29,175.59,175.29,175.58,15454.0
2019-04-03 14:25:00,175.61,175.82,175.61,175.82,17046.0,175.61,175.82,175.61,175.82,17046.0
2019-04-03 14:30:00,175.78,175.97,175.69,175.95,9292.0,175.78,175.97,175.69,175.95,9292.0
2019-04-03 14:35:00,175.87,175.93,175.69,175.7,21154.0,175.87,175.93,175.69,175.7,21154.0
2019-04-03 14:40:00,175.71,175.92,175.66,175.66,14700.0,175.71,175.92,175.66,175.66,14700.0
2019-04-03 14:45:00,175.63,175.8,175.47,175.76,21332.0,175.63,175.8,175.47,175.76,21332.0
2019-04-03 14:50:00,175.77,175.79,175.61,175.75,10129.0,175.77,175.79,175.61,175.75,10129.0
2019-04-03 14:55:00,175.75,175.79,175.66,175.67,15438.0,175.75,175.79,175.66,175.67,15438.0
2019-04-03 15:00:00,175.66,175.74,175.63,175.72,19804.0,175.66,175.74,175.63,175.72,19804.0
2019-04-03 15:05:00,175.69,175.8,175.63,175.76,27273.0,175.69,175.8,175.63,175.76,27273.0
2019-04-03 15:10:00,175.76,175.8,175.48,175.51,37911.0,175.76,175.8,175.48,175.51,37911.0
2019-04-03 15:15:00,175.48,175.55,175.28,175.39,29474.0,175.48,175.55,175.28,175.39,29474.0
2019-04-03 15:20:00,175.37,175.39,174.92,174.98,32700.0,175.37,175.39,174.92,174.98,32700.0
2019-04-03 15:25:00,174.98,175.08,174.93,175.04,21161.0,174.98,175.08,174.93,175.04,21161.0
2019-04-03 15:30:00,175.03,175.13,174.94,175.1,23963.0,175.03,175.13,174.94,175.1,23963.0
2019-04-03 15:35:00,175.12,175.53,175.09,175.43,24339.0,175.12,175.53,175.09,175.43,24339.0
2019-04-03 15:40:00,175.44,175.46,175.29,175.34,29141.0,175.44,175.46,175.29,175.34,29141.0
2019-04-03 15:45:00,175.35,175.35,174.55,175.12,58439.0,175.35,175.35,174.55,175.12,58439.0
2019-04-03 15:50:00,175.16,175.46,175.15,175.41,47701.0,175.16,175.46,175.15,175.41,47701.0
2019-04-03 15:55:00,175.41,175.47,174.84,174.86,181188.0,175.41,175.47,174.84,174.86,181188.0
2019-04-04 09:30:00,176.78,177.69,175.14,177.69,157895.0,176.78,177.69,175.14,177.69,157895.0
2019-04-04 09:35:00,177.67,180.73,177.39,180.59,241766.0,177.67,180.73,177.39,180.59,241766.0
2019-04-04 09:40:00,180.4,180.51,178.4,178.61,174151.0,180.4,180.51,178.4,178.61,174151.0
2019-04-04 09:45:00,178.61,179.29,178.37,178.74,118910.0,178.61,179.29,178.37,178.74,118910.0
2019-04-04 09:50:00,178.84,179.53,178.65,178.66,59929.0,178.84,179.53,178.65,178.66,59929.0
2019-04-04 09:55:00,178.73,178.93,178.0,178.72,56348.0,178.73,178.93,178.0,178.72,56348.0
2019-04-04 10:00:00,178.7,178.81,178.36,178.46,33921.0,178.7,178.81,178.36,178.46,33921.0
2019-04-04 10:05:00,178.58,178.8,177.92,178.01,52187.0,178.58,178.8,177.92,178.01,52187.0
2019-04-04 10:10:00,178.09,178.95,177.97,178.87,40848.0,178.09,178.95,177.97,178.87,40848.0
2019-04-04 10:15:00,178.94,179.33,178.66,178.67,31732.0,178.94,179.33,178.66,178.67,31732.0
2019-04-04 10:20:00,178.64,179.11,177.85,178.11,80220.0,178.64,179.11,177.85,178.11,80220.0
2019-04-04 10:25:00,178.11,178.17,177.23,177.23,60025.0,178.11,178.17,177.23,177.23,60025.0
2019-04-04 10:30:00,177.25,177.51,176.7,177.5,57785.0,177.25,177.51,176.7,177.5,57785.0
2019-04-04 10:35:00,177.52,178.07,177.4,178.02,20026.0,177.52,178.07,177.4,178.02,20026.0
2019-04-04 10:40:00,178.03,178.68,178.03,178.68,37095.0,178.03,178.68,178.03,178.68,37095.0
2019-04-04 10:45:00,178.71,179.49,178.65,179.44,22782.0,178.71,179.49,178.65,179.44,22782.0
2019-04-04 10:50:00,179.5,179.51,179.12,179.37,21231.0,179.5,179.51,179.12,179.37,21231.0
2019-04-04 10:55:00,179.34,179.43,179.04,179.31,36745.0,179.34,179.43,179.04,179.31,36745.0
2019-04-04 11:00:00,179.28,179.65,179.05,179.2,68355.0,179.28,179.65,179.05,179.2,68355.0
2019-04-04 11:05:00,179.15,179.29,178.84,179.18,28669.0,179.15,179.29,178.84,179.18,28669.0
2019-04-04 11:10:00,179.18,179.19,178.8,178.96,32615.0,179.18,179.19,178.8,178.96,32615.0
2019-04-04 11:15:00,178.9,178.99,178.65,178.8,18364.0,178.9,178.99,178.65,178.8,18364.0
2019-04-04 11:20:00,178.76,178.77,178.49,178.61,23368.0,178.76,178.77,178.49,178.61,23368.0
2019-04-04 11:25:00,178.6,179.03,178.58,178.99,27304.0,178.6,179.03,178.58,178.99,27304.0
2019-04-04 11:30:00,178.95,179.01,178.59,178.81,36393.0,178.95,179.01,178.59,178.81,36393.0
2019-04-04 11:35:00,178.88,179.2,178.82,179.2,26498.0,178.88,179.2,178.82,179.2,26498.0
2019-04-04 11:40:00,179.19,179.87,179.18,179.62,47773.0,179.19,179.87,179.18,179.62,47773.0
2019-04-04 11:45:00,179.6,179.7,179.33,179.47,30325.0,179.6,179.7,179.33,179.47,30325.0
2019-04-04 11:50:00,179.46,179.85,179.43,179.66,36990.0,179.46,179.85,179.43,179.66,36990.0
2019-04-04 11:55:00,179.71,180.0,179.11,179.15,43065.0,179.71,180.0,179.11,179.15,43065.0
2019-04-04 12:00:00,179.12,179.18,178.64,178.8,35857.0,179.12,179.18,178.64,178.8,35857.0
2019-04-04 12:05:00,178.78,178.96,178.52,178.77,23898.0,178.78,178.96,178.52,178.77,23898.0
2019-04-04 12:10:00,178.74,178.77,178.37,178.49,29159.0,178.74,178.77,178.37,178.49,29159.0
2019-04-04 12:15:00,178.55,178.69,178.38,178.39,23960.0,178.55,178.69,178.38,178.39,23960.0
2019-04-04 12:20:00,178.45,179.07,178.45,178.93,30906.0,178.45,179.07,178.45,178.93,30906.0
2019-04-04 12:25:00,178.95,178.99,178.79,178.87,22697.0,178.95,178.99,178.79,178.87,22697.0
2019-04-04 12:30:00,178.8,178.8,178.53,178.57,18576.0,178.8,178.8,178.53,178.57,18576.0
2019-04-04 12:35:00,178.59,178.65,178.47,178.48,17114.0,178.59,178.65,178.47,178.48,17114.0
2019-04-04 12:40:00,178.48,178.48,177.6,177.6,39203.0,178.48,178.48,177.6,177.6,39203.0
2019-04-04 12:45:00,177.6,177.7,177.26,177.48,34131.0,177.6,177.7,177.26,177.48,34131.0
2019-04-04 12:50:00,177.47,177.63,177.4,177.5,21103.0,177.47,177.63,177.4,177.5,21103.0
2019-04-04 12:55:00,177.52,178.12,177.47,178.07,36765.0,177.52,178.12,177.47,178.07,36765.0
2019-04-04 13:00:00,178.07,178.35,178.04,178.27,44930.0,178.07,178.35,178.04,178.27,44930.0
2019-04-04 13:05:00,178.27,178.46,177.97,177.99,22717.0,178.27,178.46,177.97,177.99,22717.0
2019-04-04 13:10:00,177.93,178.04,177.9,178.0,16749.0,177.93,178.04,177.9,178.0,16749.0
2019-04-04 13:15:00,178.04,178.28,178.01,178.27,18305.0,178.04,178.28,178.01,178.27,18305.0
2019-04-04 13:20:00,178.24,178.27,178.15,178.19,10782.0,178.24,178.27,178.15,178.19,10782.0
2019-04-04 13:25:00,178.18,178.18,178.0,178.05,13831.0,178.18,178.18,178.0,178.05,13831.0
2019-04-04 13:30:00,178.1,178.41,178.08,178.26,16602.0,178.1,178.41,178.08,178.26,16602.0
2019-04-04 13:35:00,178.3,178.65,178.29,178.65,14075.0,178.3,178.65,178.29,178.65,14075.0
2019-04-04 13:40:00,178.64,178.89,178.61,178.85,15124.0,178.64,178.89,178.61,178.85,15124.0
2019-04-04 13:45:00,178.84,178.96,178.76,178.87,10454.0,178.84,178.96,178.76,178.87,10454.0
2019-04-04 13:50:00,178.92,179.25,178.88,179.2,15321.0,178.92,179.25,178.88,179.2,15321.0
2019-04-04 13:55:00,179.22,179.25,178.94,179.07,21015.0,179.22,179.25,178.94,179.07,21015.0
2019-04-04 14:00:00,179.09,179.14,179.0,179.12,8101.0,179.09,179.14,179.0,179.12,8101.0
2019-04-04 14:05:00,179.1,179.2,178.98,179.15,17584.0,179.1,179.2,178.98,179.15,17584.0
2019-04-04 14:10:00,179.21,179.37,179.19,179.36,10221.0,179.21,179.37,179.19,179.36,10221.0
2019-04-04 14:15:00,179.34,179.35,179.19,179.3,12162.0,179.34,179.35,179.19,179.3,12162.0
2019-04-04 14:20:00,179.33,179.39,179.26,179.31,15124.0,179.33,179.39,179.26,179.31,15124.0
2019-04-04 14:25:00,179.32,179.42,178.95,179.05,22818.0,179.32,179.42,178.95,179.05,22818.0
2019-04-04 14:30:00,179.06,179.1,178.82,178.97,17046.0,179.06,179.1,178.82,178.97,17046.0
2019-04-04 14:35:00,179.0,179.07,178.91,178.99,14160.0,179.0,179.07,178.91,178.99,14160.0
2019-04-04 14:40:00,179.0,179.21,178.95,179.21,13697.0,179.0,179.21,178.95,179.21,13697.0
2019-04-04 14:45:00,179.25,179.32,178.87,178.89,22967.0,179.25,179.32,178.87,178.89,22967.0
2019-04-04 14:50:00,178.94,178.94,178.74,178.87,18386.0,178.94,178.94,178.74,178.87,18386.0
2019-04-04 14:55:00,178.84,178.91,178.7,178.76,15388.0,178.84,178.91,178.7,178.76,15388.0
2019-04-04 15:00:00,178.73,179.05,178.55,178.99,20547.0,178.73,179.05,178.55,178.99,20547.0
2019-04-04 15:05:00,178.98,179.01,178.73,178.73,20696.0,178.98,179.01,178.73,178.73,20696.0
2019-04-04 15:10:00,178.71,178.92,178.71,178.87,17033.0,178.71,178.92,178.71,178.87,17033.0
2019-04-04 15:15:00,178.87,178.93,178.75,178.93,22696.0,178.87,178.93,178.75,178.93,22696.0
2019-04-04 15:20:00,178.94,179.0,178.89,178.96,20247.0,178.94,179.0,178.89,178.96,20247.0
2019-04-04 15:25:00,178.96,179.17,178.93,179.15,39454.0,178.96,179.17,178.93,179.15,39454.0
2019-04-04 15:30:00,179.16,179.32,179.07,179.19,33914.0,179.16,179.32,179.07,179.19,33914.0
2019-04-04 15:35:00,179.19,179.36,179.01,179.16,31187.0,179.19,179.36,179.01,179.16,31187.0
2019-04-04 15:40:00,179.15,179.21,178.86,178.99,48044.0,179.15,179.21,178.86,178.99,48044.0
2019-04-04 15:45:00,179.0,179.05,178.86,179.0,36615.0,179.0,179.05,178.86,179.0,36615.0
2019-04-04 15:50:00,178.99,179.35,178.97,179.33,59290.0,178.99,179.35,178.97,179.33,59290.0
2019-04-04 15:55:00,179.34,179.38,179.08,179.13,156362.0,179.34,179.38,179.08,179.13,156362.0
2019-04-05 09:30:00,181.33,181.43,179.95,180.5,186269.0,181.33,181.43,179.95,180.5,186269.0
2019-04-05 09:35:00,180.59,180.97,179.95,180.4,119738.0,180.59,180.97,179.95,180.4,119738.0
2019-04-05 09:40:00,180.47,180.74,179.8,180.74,50551.0,180.47,180.74,179.8,180.74,50551.0
2019-04-05 09:45:00,180.8,181.3,180.78,180.81,47253.0,180.8,181.3,180.78,180.81,47253.0
2019-04-05 09:50:00,180.74,181.33,180.57,181.18,36065.0,180.74,181.33,180.57,181.18,36065.0
2019-04-05 09:55:00,181.22,181.22,180.61,181.13,50197.0,181.22,181.22,180.61,181.13,50197.0
2019-04-05 10:00:00,181.14,181.43,180.86,180.97,20564.0,181.14,181.43,180.86,180.97,20564.0
2019-04-05 10:05:00,181.0,181.0,180.61,180.82,13805.0,181.0,181.0,180.61,180.82,13805.0
2019-04-05 10:10:00,180.79,181.04,180.72,181.04,9695.0,180.79,181.04,180.72,181.04,9695.0
2019-04-05 10:15:00,181.07,181.6,180.97,181.3,25460.0,181.07,181.6,180.97,181.3,25460.0
2019-04-05 10:20:00,181.26,181.65,181.12,181.16,41170.0,181.26,181.65,181.12,181.16,41170.0
2019-04-05 10:25:00,181.26,181.39,180.9,181.03,32158.0,181.26,181.39,180.9,181.03,32158.0
2019-04-05 10:30:00,181.01,181.67,181.0,181.43,25375.0,181.01,181.67,181.0,181.43,25375.0
2019-04-05 10:35:00,181.42,181.5,181.11,181.42,20212.0,181.42,181.5,181.11,181.42,20212.0
2019-04-05 10:40:00,181.44,181.89,181.38,181.85,40188.0,181.44,181.89,181.38,181.85,40188.0
2019-04-05 10:45:00,181.8,181.86,181.51,181.58,17046.0,181.8,181.86,181.51,181.58,17046.0
2019-04-05 10:50:00,181.66,181.94,181.66,181.9,20698.0,181.66,181.94,181.66,181.9,20698.0
2019-04-05 10:55:00,181.9,181.94,181.69,181.77,27395.0,181.9,181.94,181.69,181.77,27395.0
2019-04-05 11:00:00,181.81,181.86,181.55,181.59,9156.0,181.81,181.86,181.55,181.59,9156.0
2019-04-05 11:05:00,181.57,181.7,181.48,181.63,13826.0,181.57,181.7,181.48,181.63,13826.0
2019-04-05 11:10:00,181.65,181.88,181.65,181.68,11860.0,181.65,181.88,181.65,181.68,11860.0
2019-04-05 11:15:00,181.66,182.0,181.66,181.82,24222.0,181.66,182.0,181.66,181.82,24222.0
2019-04-05 11:20:00,181.86,182.0,181.8,181.85,15618.0,181.86,182.0,181.8,181.85,15618.0
2019-04-05 11:25:00,181.93,182.3,181.86,182.19,31085.0,181.93,182.3,181.86,182.19,31085.0
2019-04-05 11:30:00,182.2,182.29,181.5,181.61,22991.0,182.2,182.29,181.5,181.61,22991.0
2019-04-05 11:35:00,181.66,182.1,181.61,182.01,13381.0,181.66,182.1,181.61,182.01,13381.0
2019-04-05 11:40:00,181.96,182.15,181.91,182.13,21045.0,181.96,182.15,181.91,182.13,21045.0
2019-04-05 11:45:00,182.15,182.32,181.91,181.93,23519.0,182.15,182.32,181.91,181.93,23519.0
2019-04-05 11:50:00,181.95,182.14,181.7,182.14,13131.0,181.95,182.14,181.7,182.14,13131.0
2019-04-05 11:55:00,182.15,182.25,182.01,182.15,9142.0,182.15,182.25,182.01,182.15,9142.0
2019-04-05 12:00:00,182.13,182.32,181.97,182.26,20565.0,182.13,182.32,181.97,182.26,20565.0
2019-04-05 12:05:00,182.2,182.36,181.97,181.97,18062.0,182.2,182.36,181.97,181.97,18062.0
2019-04-05 12:10:00,182.0,182.04,181.87,181.92,27941.0,182.0,182.04,181.87,181.92,27941.0
2019-04-05 12:15:00,181.89,182.05,181.83,181.94,13410.0,181.89,182.05,181.83,181.94,13410.0
2019-04-05 12:20:00,181.96,182.2,181.94,182.18,19555.0,181.96,182.2,181.94,182.18,19555.0
2019-04-05 12:25:00,182.2,182.25,182.04,182.07,17478.0,182.2,182.25,182.04,182.07,17478.0
2019-04-05 12:30:00,182.05,182.22,181.98,182.03,12872.0,182.05,182.22,181.98,182.03,12872.0
2019-04-05 12:35:00,182.03,182.14,181.68,182.03,30616.0,182.03,182.14,181.68,182.03,30616.0
2019-04-05 12:40:00,182.1,182.27,182.08,182.08,16971.0,182.1,182.27,182.08,182.08,16971.0
2019-04-05 12:45:00,182.12,182.4,182.09,182.33,22154.0,182.12,182.4,182.09,182.33,22154.0
2019-04-05 12:50:00,182.36,182.4,182.22,182.3,18163.0,182.36,182.4,182.22,182.3,18163.0
2019-04-05 12:55:00,182.3,182.38,182.23,182.28,13431.0,182.3,182.38,182.23,182.28,13431.0
2019-04-05 13:00:00,182.25,182.47,182.07,182.12,28833.0,182.25,182.47,182.07,182.12,28833.0
2019-04-05 13:05:00,182.12,182.31,181.89,182.15,20025.0,182.12,182.31,181.89,182.15,20025.0
2019-04-05 13:10:00,182.1,182.11,181.65,181.68,24675.0,182.1,182.11,181.65,181.68,24675.0
2019-04-05 13:15:00,181.67,181.75,181.51,181.68,27036.0,181.67,181.75,181.51,181.68,27036.0
2019-04-05 13:20:00,181.68,181.72,181.52,181.57,18223.0,181.68,181.72,181.52,181.57,18223.0
2019-04-05 13:25:00,181.55,181.74,181.47,181.74,22873.0,181.55,181.74,181.47,181.74,22873.0
2019-04-05 13:30:00,181.74,181.85,181.51,181.53,13589.0,181.74,181.85,181.51,181.53,13589.0
2019-04-05 13:35:00,181.52,181.58,181.28,181.56,28238.0,181.52,181.58,181.28,181.56,28238.0
2019-04-05 13:40:00,181.54,181.54,181.26,181.26,13624.0,181.54,181.54,181.26,181.26,13624.0
2019-04-05 13:45:00,181.27,181.54,181.16,181.52,12066.0,181.27,181.54,181.16,181.52,12066.0
2019-04-05 13:50:00,181.57,181.7,181.53,181.6,13912.0,181.57,181.7,181.53,181.6,13912.0
2019-04-05 13:55:00,181.6,181.75,181.59,181.71,12907.0,181.6,181.75,181.59,181.71,12907.0
2019-04-05 14:00:00,181.76,181.78,181.55,181.55,13169.0,181.76,181.78,181.55,181.55,13169.0
2019-04-05 14:05:00,181.57,181.57,181.37,181.51,11891.0,181.57,181.57,181.37,181.51,11891.0
2019-04-05 14:10:00,181.55,181.7,181.55,181.67,8060.0,181.55,181.7,181.55,181.67,8060.0
2019-04-05 14:15:00,181.66,181.88,181.63,181.76,13557.0,181.66,181.88,181.63,181.76,13557.0
2019-04-05 14:20:00,181.79,181.79,181.45,181.5,20656.0,181.79,181.79,181.45,181.5,20656.0
2019-04-05 14:25:00,181.5,181.53,181.22,181.35,12853.0,181.5,181.53,181.22,181.35,12853.0
2019-04-05 14:30:00,181.33,181.53,181.26,181.43,11053.0,181.33,181.53,181.26,181.43,11053.0
2019-04-05 14:35:00,181.41,181.49,181.1,181.15,18739.0,181.41,181.49,181.1,181.15,18739.0
2019-04-05 14:40:00,181.16,181.39,181.13,181.28,14567.0,181.16,181.39,181.13,181.28,14567.0
2019-04-05 14:45:00,181.25,181.32,181.18,181.28,10499.0,181.25,181.32,181.18,181.28,10499.0
2019-04-05 14:50:00,181.31,181.39,181.25,181.32,11926.0,181.31,181.39,181.25,181.32,11926.0
2019-04-05 14:55:00,181.29,181.37,181.29,181.32,12165.0,181.29,181.37,181.29,181.32,12165.0
2019-04-05 15:00:00,181.31,181.54,181.3,181.44,21582.0,181.31,181.54,181.3,181.44,21582.0
2019-04-05 15:05:00,181.48,181.52,181.24,181.27,19626.0,181.48,181.52,181.24,181.27,19626.0
2019-04-05 15:10:00,181.26,181.37,181.2,181.3,21847.0,181.26,181.37,181.2,181.3,21847.0
2019-04-05 15:15:00,181.3,181.45,181.18,181.4,20033.0,181.3,181.45,181.18,181.4,20033.0
2019-04-05 15:20:00,181.4,181.67,181.35,181.58,23558.0,181.4,181.67,181.35,181.58,23558.0
2019-04-05 15:25:00,181.56,181.57,181.41,181.43,14555.0,181.56,181.57,181.41,181.43,14555.0
2019-04-05 15:30:00,181.42,181.75,181.42,181.75,22921.0,181.42,181.75,181.42,181.75,22921.0
2019-04-05 15:35:00,181.75,181.81,181.71,181.75,22758.0,181.75,181.81,181.71,181.75,22758.0
2019-04-05 15:40:00,181.78,181.85,181.66,181.66,36916.0,181.78,181.85,181.66,181.66,36916.0
2019-04-05 15:45:00,181.63,181.65,181.51,181.51,32596.0,181.63,181.65,181.51,181.51,32596.0
2019-04-05 15:50:00,181.51,181.51,181.22,181.29,75875.0,181.51,181.51,181.22,181.29,75875.0
2019-04-05 15:55:00,181.31,181.67,181.18,181.59,89979.0,181.31,181.67,181.18,181.59,89979.0
2019-04-08 09:30:00,181.54,182.08,181.05,181.95,220634.0,181.54,182.08,181.05,181.95,220634.0
2019-04-08 09:35:00,181.99,182.74,181.85,182.25,110286.0,181.99,182.74,181.85,182.25,110286.0
2019-04-08 09:40:00,182.26,182.4,180.39,180.79,115456.0,182.26,182.4,180.39,180.79,115456.0
2019-04-08 09:45:00,180.81,181.79,180.66,181.75,47916.0,180.81,181.79,180.66,181.75,47916.0
2019-04-08 09:50:00,181.75,181.79,181.2,181.42,70475.0,181.75,181.79,181.2,181.42,70475.0
2019-04-08 09:55:00,181.49,182.25,181.49,182.1,51510.0,181.49,182.25,181.49,182.1,51510.0
2019-04-08 10:00:00,182.04,182.54,181.62,182.52,49143.0,182.04,182.54,181.62,182.52,49143.0
2019-04-08 10:05:00,182.52,182.94,182.27,182.86,63888.0,182.52,182.94,182.27,182.86,63888.0
2019-04-08 10:10:00,182.86,183.55,182.81,183.17,62526.0,182.86,183.55,182.81,183.17,62526.0
2019-04-08 10:15:00,183.19,183.71,183.08,183.64,36076.0,183.19,183.71,183.08,183.64,36076.0
2019-04-08 10:20:00,183.64,183.79,183.23,183.7,48847.0,183.64,183.79,183.23,183.7,48847.0
2019-04-08 10:25:00,183.71,183.71,183.09,183.23,30148.0,183.71,183.71,183.09,183.23,30148.0
2019-04-08 10:30:00,183.21,183.73,183.08,183.56,27421.0,183.21,183.73,183.08,183.56,27421.0
2019-04-08 10:35:00,183.58,184.15,183.5,184.14,44338.0,183.58,184.15,183.5,184.14,44338.0
2019-04-08 10:40:00,184.09,184.34,183.93,184.01,34106.0,184.09,184.34,183.93,184.01,34106.0
2019-04-08 10:45:00,183.97,184.11,183.75,184.11,32179.0,183.97,184.11,183.75,184.11,32179.0
2019-04-08 10:50:00,184.14,184.7,184.07,184.46,55946.0,184.14,184.7,184.07,184.46,55946.0
2019-04-08 10:55:00,184.48,184.78,184.28,184.39,34774.0,184.48,184.78,184.28,184.39,34774.0
2019-04-08 11:00:00,184.34,184.76,184.28,184.7,24947.0,184.34,184.76,184.28,184.7,24947.0
2019-04-08 11:05:00,184.71,185.0,184.38,184.38,58125.0,184.71,185.0,184.38,184.38,58125.0
2019-04-08 11:10:00,184.42,184.42,184.06,184.38,67219.0,184.42,184.42,184.06,184.38,67219.0
2019-04-08 11:15:00,184.38,185.22,184.38,185.17,81488.0,184.38,185.22,184.38,185.17,81488.0
2019-04-08 11:20:00,185.09,185.34,184.76,185.3,47770.0,185.09,185.34,184.76,185.3,47770.0
2019-04-08 11:25:00,185.31,185.62,185.26,185.44,42609.0,185.31,185.62,185.26,185.44,42609.0
2019-04-08 11:30:00,185.46,185.96,185.32,185.71,125469.0,185.46,185.96,185.32,185.71,125469.0
2019-04-08 11:35:00,185.71,186.08,185.63,185.84,60261.0,185.71,186.08,185.63,185.84,60261.0
2019-04-08 11:40:00,185.82,186.22,185.81,185.93,57963.0,185.82,186.22,185.81,185.93,57963.0
2019-04-08 11:45:00,185.97,186.0,185.42,185.52,39185.0,185.97,186.0,185.42,185.52,39185.0
2019-04-08 11:50:00,185.47,185.48,184.86,185.1,36832.0,185.47,185.48,184.86,185.1,36832.0
2019-04-08 11:55:00,185.04,185.04,184.35,184.35,66579.0,185.04,185.04,184.35,184.35,66579.0
2019-04-08 12:00:00,184.34,184.79,184.1,184.5,52679.0,184.34,184.79,184.1,184.5,52679.0
2019-04-08 12:05:00,184.53,185.0,184.41,184.98,36315.0,184.53,185.0,184.41,184.98,36315.0
2019-04-08 12:10:00,184.96,185.17,184.93,185.15,20937.0,184.96,185.17,184.93,185.15,20937.0
2019-04-08 12:15:00,185.15,185.2,184.93,185.01,13393.0,185.15,185.2,184.93,185.01,13393.0
2019-04-08 12:20:00,185.03,185.26,184.91,184.98,14515.0,185.03,185.26,184.91,184.98,14515.0
2019-04-08 12:25:00,184.93,185.1,184.7,184.85,24030.0,184.93,185.1,184.7,184.85,24030.0
2019-04-08 12:30:00,184.85,185.01,184.55,184.64,14936.0,184.85,185.01,184.55,184.64,14936.0
2019-04-08 12:35:00,184.65,184.96,184.62,184.66,22378.0,184.65,184.96,184.62,184.66,22378.0
2019-04-08 12:40:00,184.68,184.89,184.48,184.82,22178.0,184.68,184.89,184.48,184.82,22178.0
2019-04-08 12:45:00,184.8,184.89,184.59,184.6,14645.0,184.8,184.89,184.59,184.6,14645.0
2019-04-08 12:50:00,184.62,184.67,184.44,184.46,15971.0,184.62,184.67,184.44,184.46,15971.0
2019-04-08 12:55:00,184.44,184.69,184.37,184.69,11344.0,184.44,184.69,184.37,184.69,11344.0
2019-04-08 13:00:00,184.72,184.82,184.48,184.56,47603.0,184.72,184.82,184.48,184.56,47603.0
2019-04-08 13:05:00,184.58,184.75,184.48,184.75,20749.0,184.58,184.75,184.48,184.75,20749.0
2019-04-08 13:10:00,184.79,184.82,184.55,184.82,17922.0,184.79,184.82,184.55,184.82,17922.0
2019-04-08 13:15:00,184.76,184.8,184.57,184.72,17660.0,184.76,184.8,184.57,184.72,17660.0
2019-04-08 13:20:00,184.74,184.75,184.41,184.47,16932.0,184.74,184.75,184.41,184.47,16932.0
2019-04-08 13:25:00,184.5,184.57,184.33,184.37,8692.0,184.5,184.57,184.33,184.37,8692.0
2019-04-08 13:30:00,184.38,184.62,184.35,184.62,5585.0,184.38,184.62,184.35,184.62,5585.0
2019-04-08 13:35:00,184.61,184.88,184.59,184.86,14296.0,184.61,184.88,184.59,184.86,14296.0
2019-04-08 13:40:00,184.83,184.85,184.56,184.69,14479.0,184.83,184.85,184.56,184.69,14479.0
2019-04-08 13:45:00,184.71,184.78,184.58,184.78,9968.0,184.71,184.78,184.58,184.78,9968.0
2019-04-08 13:50:00,184.81,185.14,184.75,185.02,27781.0,184.81,185.14,184.75,185.02,27781.0
2019-04-08 13:55:00,185.02,185.14,184.89,185.13,17253.0,185.02,185.14,184.89,185.13,17253.0
2019-04-08 14:00:00,185.16,185.2,185.06,185.06,12853.0,185.16,185.2,185.06,185.06,12853.0
2019-04-08 14:05:00,185.09,185.18,185.0,185.18,26979.0,185.09,185.18,185.0,185.18,26979.0
2019-04-08 14:10:00,185.15,185.2,184.97,185.09,12401.0,185.15,185.2,184.97,185.09,12401.0
2019-04-08 14:15:00,185.09,185.2,184.93,184.93,7524.0,185.09,185.2,184.93,184.93,7524.0
2019-04-08 14:20:00,184.93,184.97,184.68,184.68,12113.0,184.93,184.97,184.68,184.68,12113.0
2019-04-08 14:25:00,184.68,184.75,184.56,184.71,10660.0,184.68,184.75,184.56,184.71,10660.0
2019-04-08 14:30:00,184.7,184.76,184.56,184.65,8368.0,184.7,184.76,184.56,184.65,8368.0
2019-04-08 14:35:00,184.65,184.92,184.64,184.77,15927.0,184.65,184.92,184.64,184.77,15927.0
2019-04-08 14:40:00,184.75,184.8,184.44,184.45,12783.0,184.75,184.8,184.44,184.45,12783.0
2019-04-08 14:45:00,184.49,184.61,184.39,184.39,14272.0,184.49,184.61,184.39,184.39,14272.0
2019-04-08 14:50:00,184.33,184.6,184.28,184.58,18641.0,184.33,184.6,184.28,184.58,18641.0
2019-04-08 14:55:00,184.59,184.78,184.55,184.55,13773.0,184.59,184.78,184.55,184.55,13773.0
2019-04-08 15:00:00,184.53,184.62,184.45,184.49,18452.0,184.53,184.62,184.45,184.49,18452.0
2019-04-08 15:05:00,184.49,184.73,184.48,184.73,27315.0,184.49,184.73,184.48,184.73,27315.0
2019-04-08 15:10:00,184.69,184.72,184.49,184.49,15073.0,184.69,184.72,184.49,184.49,15073.0
2019-04-08 15:15:00,184.47,184.5,184.21,184.29,17935.0,184.47,184.5,184.21,184.29,17935.0
2019-04-08 15:20:00,184.3,184.58,184.3,184.53,18387.0,184.3,184.58,184.3,184.53,18387.0
2019-04-08 15:25:00,184.52,184.61,184.49,184.61,19956.0,184.52,184.61,184.49,184.61,19956.0
2019-04-08 15:30:00,184.57,184.63,184.49,184.52,23581.0,184.57,184.63,184.49,184.52,23581.0
2019-04-08 15:35:00,184.51,184.51,184.17,184.2,32996.0,184.51,184.51,184.17,184.2,32996.0
2019-04-08 15:40:00,184.2,184.51,184.19,184.28,45052.0,184.2,184.51,184.19,184.28,45052.0
2019-04-08 15:45:00,184.29,184.51,184.28,184.47,80219.0,184.29,184.51,184.28,184.47,80219.0
2019-04-08 15:50:00,184.49,184.81,184.48,184.8,69691.0,184.49,184.81,184.48,184.8,69691.0
2019-04-08 15:55:00,184.8,184.92,184.61,184.78,134204.0,184.8,184.92,184.61,184.78,134204.0
2019-04-09 09:30:00,185.0,185.34,182.73,183.72,198264.0,185.0,185.34,182.73,183.72,198264.0
2019-04-09 09:35:00,183.96,185.05,183.51,184.39,38578.0,183.96,185.05,183.51,184.39,38578.0
2019-04-09 09:40:00,184.28,184.5,183.63,183.86,29320.0,184.28,184.5,183.63,183.86,29320.0
2019-04-09 09:45:00,183.83,184.68,183.45,184.21,51500.0,183.83,184.68,183.45,184.21,51500.0
2019-04-09 09:50:00,184.22,184.9,184.19,184.28,46851.0,184.22,184.9,184.19,184.28,46851.0
2019-04-09 09:55:00,184.27,184.98,184.18,184.81,46265.0,184.27,184.98,184.18,184.81,46265.0
2019-04-09 10:00:00,184.77,184.93,184.48,184.65,45563.0,184.77,184.93,184.48,184.65,45563.0
2019-04-09 10:05:00,184.7,185.26,184.67,185.14,30336.0,184.7,185.26,184.67,185.14,30336.0
2019-04-09 10:10:00,185.03,185.15,184.69,184.83,34074.0,185.03,185.15,184.69,184.83,34074.0
2019-04-09 10:15:00,184.8,184.92,184.65,184.9,28998.0,184.8,184.92,184.65,184.9,28998.0
2019-04-09 10:20:00,184.88,185.47,184.86,185.4,34526.0,184.88,185.47,184.86,185.4,34526.0
2019-04-09 10:25:00,185.43,185.6,185.16,185.32,24525.0,185.43,185.6,185.16,185.32,24525.0
2019-04-09 10:30:00,185.38,185.48,184.96,185.34,29181.0,185.38,185.48,184.96,185.34,29181.0
2019-04-09 10:35:00,185.26,185.26,184.6,184.65,25590.0,185.26,185.26,184.6,184.65,25590.0
2019-04-09 10:40:00,184.74,184.9,184.63,184.72,20457.0,184.74,184.9,184.63,184.72,20457.0
2019-04-09 10:45:00,184.69,184.73,184.35,184.45,38166.0,184.69,184.73,184.35,184.45,38166.0
2019-04-09 10:50:00,184.45,185.01,184.4,184.95,19812.0,184.45,185.01,184.4,184.95,19812.0
2019-04-09 10:55:00,184.9,185.08,184.82,185.0,11567.0,184.9,185.08,184.82,185.0,11567.0
2019-04-09 11:00:00,185.05,185.12,184.72,185.01,17165.0,185.05,185.12,184.72,185.01,17165.0
2019-04-09 11:05:00,185.0,185.07,184.6,184.61,11653.0,185.0,185.07,184.6,184.61,11653.0
2019-04-09 11:10:00,184.58,184.65,184.29,184.32,24910.0,184.58,184.65,184.29,184.32,24910.0
2019-04-09 11:15:00,184.39,184.73,184.38,184.54,23321.0,184.39,184.73,184.38,184.54,23321.0
2019-04-09 11:20:00,184.49,184.5,183.89,183.9,37608.0,184.49,184.5,183.89,183.9,37608.0
2019-04-09 11:25:00,183.8,184.1,183.72,183.92,17750.0,183.8,184.1,183.72,183.92,17750.0
2019-04-09 11:30:00,183.89,184.06,183.77,183.79,28726.0,183.89,184.06,183.77,183.79,28726.0
2019-04-09 11:35:00,183.81,183.88,183.59,183.63,17876.0,183.81,183.88,183.59,183.63,17876.0
2019-04-09 11:40:00,183.61,183.61,183.21,183.35,32654.0,183.61,183.61,183.21,183.35,32654.0
2019-04-09 11:45:00,183.48,183.88,183.44,183.59,15877.0,183.48,183.88,183.44,183.59,15877.0
2019-04-09 11:50:00,183.57,183.67,183.2,183.29,10986.0,183.57,183.67,183.2,183.29,10986.0
2019-04-09 11:55:00,183.29,183.3,183.0,183.11,23757.0,183.29,183.3,183.0,183.11,23757.0
2019-04-09 12:00:00,183.11,183.39,183.08,183.38,9314.0,183.11,183.39,183.08,183.38,9314.0
2019-04-09 12:05:00,183.43,183.59,183.42,183.55,11927.0,183.43,183.59,183.42,183.55,11927.0
2019-04-09 12:10:00,183.57,183.67,183.52,183.53,13677.0,183.57,183.67,183.52,183.53,13677.0
2019-04-09 12:15:00,183.52,183.55,183.26,183.38,13864.0,183.52,183.55,183.26,183.38,13864.0
2019-04-09 12:20:00,183.39,183.41,183.1,183.18,15726.0,183.39,183.41,183.1,183.18,15726.0
2019-04-09 12:25:00,183.23,183.44,183.19,183.19,7701.0,183.23,183.44,183.19,183.19,7701.0
2019-04-09 12:30:00,183.29,183.41,183.22,183.28,6090.0,183.29,183.41,183.22,183.28,6090.0
2019-04-09 12:35:00,183.2,183.53,183.2,183.52,7612.0,183.2,183.53,183.2,183.52,7612.0
2019-04-09 12:40:00,183.54,183.72,183.54,183.56,12952.0,183.54,183.72,183.54,183.56,12952.0
2019-04-09 12:45:00,183.58,183.63,183.37,183.37,8355.0,183.58,183.63,183.37,183.37,8355.0
2019-04-09 12:50:00,183.43,183.45,183.02,183.14,11700.0,183.43,183.45,183.02,183.14,11700.0
2019-04-09 12:55:00,183.15,183.27,182.96,182.98,13058.0,183.15,183.27,182.96,182.98,13058.0
2019-04-09 13:00:00,183.03,183.5,182.97,183.49,12818.0,183.03,183.5,182.97,183.49,12818.0
2019-04-09 13:05:00,183.48,183.58,183.2,183.2,8447.0,183.48,183.58,183.2,183.2,8447.0
2019-04-09 13:10:00,183.2,183.31,183.08,183.12,8607.0,183.2,183.31,183.08,183.12,8607.0
2019-04-09 13:15:00,183.12,183.12,182.69,182.76,18306.0,183.12,183.12,182.69,182.76,18306.0
2019-04-09 13:20:00,182.77,182.83,182.63,182.81,10374.0,182.77,182.83,182.63,182.81,10374.0
2019-04-09 13:25:00,182.77,182.84,182.53,182.53,9477.0,182.77,182.84,182.53,182.53,9477.0
2019-04-09 13:30:00,182.52,182.64,182.31,182.62,17946.0,182.52,182.64,182.31,182.62,17946.0
2019-04-09 13:35:00,182.6,182.63,182.43,182.48,12154.0,182.6,182.63,182.43,182.48,12154.0
2019-04-09 13:40:00,182.47,182.53,182.32,182.43,9424.0,182.47,182.53,182.32,182.43,9424.0
2019-04-09 13:45:00,182.42,182.48,182.2,182.2,9033.0,182.42,182.48,182.2,182.2,9033.0
2019-04-09 13:50:00,182.18,182.3,181.91,182.28,25696.0,182.18,182.3,181.91,182.28,25696.0
2019-04-09 13:55:00,182.27,182.66,182.13,182.61,34954.0,182.27,182.66,182.13,182.61,34954.0
2019-04-09 14:00:00,182.56,182.67,182.33,182.39,14928.0,182.56,182.67,182.33,182.39,14928.0
2019-04-09 14:05:00,182.36,182.44,182.15,182.43,12439.0,182.36,182.44,182.15,182.43,12439.0
2019-04-09 14:10:00,182.41,182.55,182.36,182.55,9006.0,182.41,182.55,182.36,182.55,9006.0
2019-04-09 14:15:00,182.57,182.7,182.55,182.6,10716.0,182.57,182.7,182.55,182.6,10716.0
2019-04-09 14:20:00,182.63,182.71,182.48,182.56,11612.0,182.63,182.71,182.48,182.56,11612.0
2019-04-09 14:25:00,182.57,182.59,182.3,182.3,5333.0,182.57,182.59,182.3,182.3,5333.0
2019-04-09 14:30:00,182.25,182.43,182.24,182.39,12588.0,182.25,182.43,182.24,182.39,12588.0
2019-04-09 14:35:00,182.41,182.42,182.17,182.23,18707.0,182.41,182.42,182.17,182.23,18707.0
2019-04-09 14:40:00,182.22,182.23,181.99,182.22,11063.0,182.22,182.23,181.99,182.22,11063.0
2019-04-09 14:45:00,182.22,182.48,182.1,182.48,8170.0,182.22,182.48,182.1,182.48,8170.0
2019-04-09 14:50:00,182.5,182.57,182.43,182.51,5899.0,182.5,182.57,182.43,182.51,5899.0
2019-04-09 14:55:00,182.5,182.59,182.31,182.31,15230.0,182.5,182.59,182.31,182.31,15230.0
2019-04-09 15:00:00,182.32,182.43,182.19,182.36,25461.0,182.32,182.43,182.19,182.36,25461.0
2019-04-09 15:05:00,182.35,182.35,182.12,182.26,8816.0,182.35,182.35,182.12,182.26,8816.0
2019-04-09 15:10:00,182.25,182.37,182.22,182.27,12290.0,182.25,182.37,182.22,182.27,12290.0
2019-04-09 15:15:00,182.25,182.44,182.16,182.27,24762.0,182.25,182.44,182.16,182.27,24762.0
2019-04-09 15:20:00,182.26,182.31,182.12,182.13,22954.0,182.26,182.31,182.12,182.13,22954.0
2019-04-09 15:25:00,182.13,182.13,181.9,181.9,19439.0,182.13,182.13,181.9,181.9,19439.0
2019-04-09 15:30:00,181.89,181.98,181.81,181.92,28449.0,181.89,181.98,181.81,181.92,28449.0
2019-04-09 15:35:00,181.89,181.97,181.6,181.82,27282.0,181.89,181.97,181.6,181.82,27282.0
2019-04-09 15:40:00,181.82,181.97,181.34,181.36,58522.0,181.82,181.97,181.34,181.36,58522.0
2019-04-09 15:45:00,181.35,181.49,181.21,181.34,64831.0,181.35,181.49,181.21,181.34,64831.0
2019-04-09 15:50:00,181.34,181.41,181.17,181.29,54912.0,181.34,181.41,181.17,181.29,54912.0
2019-04-09 15:55:00,181.28,181.66,180.54,181.0,328362.0,181.28,181.66,180.54,181.0,328362.0
2019-04-10 09:30:00,179.19,179.49,177.39,179.24,226908.0,179.19,179.49,177.39,179.24,226908.0
2019-04-10 09:35:00,179.3,179.55,178.28,178.3,72256.0,179.3,179.55,178.28,178.3,72256.0
2019-04-10 09:40:00,178.27,178.46,177.45,178.05,94377.0,178.27,178.46,177.45,178.05,94377.0
2019-04-10 09:45:00,178.06,178.06,176.71,177.49,132093.0,178.06,178.06,176.71,177.49,132093.0
2019-04-10 09:50:00,177.5,177.5,176.51,176.79,109666.0,177.5,177.5,176.51,176.79,109666.0
2019-04-10 09:55:00,176.82,177.07,176.5,176.69,109611.0,176.82,177.07,176.5,176.69,109611.0
2019-04-10 10:00:00,176.67,177.28,176.18,176.4,90429.0,176.67,177.28,176.18,176.4,90429.0
2019-04-10 10:05:00,176.4,176.54,175.99,176.13,122230.0,176.4,176.54,175.99,176.13,122230.0
2019-04-10 10:10:00,176.08,176.45,176.05,176.24,65981.0,176.08,176.45,176.05,176.24,65981.0
2019-04-10 10:15:00,176.27,176.27,175.78,175.97,56994.0,176.27,176.27,175.78,175.97,56994.0
2019-04-10 10:20:00,175.94,176.55,175.93,176.54,34990.0,175.94,176.55,175.93,176.54,34990.0
2019-04-10 10:25:00,176.56,176.8,176.11,176.47,39481.0,176.56,176.8,176.11,176.47,39481.0
2019-04-10 10:30:00,176.48,177.09,176.43,177.06,32690.0,176.48,177.09,176.43,177.06,32690.0
2019-04-10 10:35:00,177.05,177.16,176.59,176.68,25604.0,177.05,177.16,176.59,176.68,25604.0
2019-04-10 10:40:00,176.7,176.9,176.6,176.74,22110.0,176.7,176.9,176.6,176.74,22110.0
2019-04-10 10:45:00,176.77,176.94,176.64,176.81,54579.0,176.77,176.94,176.64,176.81,54579.0
2019-04-10 10:50:00,176.77,176.77,176.4,176.4,44522.0,176.77,176.77,176.4,176.4,44522.0
2019-04-10 10:55:00,176.41,176.59,176.3,176.41,27193.0,176.41,176.59,176.3,176.41,27193.0
2019-04-10 11:00:00,176.4,176.6,176.31,176.53,32349.0,176.4,176.6,176.31,176.53,32349.0
2019-04-10 11:05:00,176.5,176.61,176.37,176.49,26202.0,176.5,176.61,176.37,176.49,26202.0
2019-04-10 11:10:00,176.45,176.45,175.97,176.1,49174.0,176.45,176.45,175.97,176.1,49174.0
2019-04-10 11:15:00,176.09,176.15,175.96,175.97,49905.0,176.09,176.15,175.96,175.97,49905.0
2019-04-10 11:20:00,175.97,176.01,175.56,175.89,86515.0,175.97,176.01,175.56,175.89,86515.0
2019-04-10 11:25:00,175.89,176.16,175.86,176.06,60088.0,175.89,176.16,175.86,176.06,60088.0
2019-04-10 11:30:00,176.06,176.34,175.97,176.17,51901.0,176.06,176.34,175.97,176.17,51901.0
2019-04-10 11:35:00,176.21,176.58,176.18,176.42,63798.0,176.21,176.58,176.18,176.42,63798.0
2019-04-10 11:40:00,176.44,176.44,175.92,176.17,32753.0,176.44,176.44,175.92,176.17,32753.0
2019-04-10 11:45:00,176.2,176.25,175.97,176.06,19134.0,176.2,176.25,175.97,176.06,19134.0
2019-04-10 11:50:00,176.11,176.44,176.08,176.19,24076.0,176.11,176.44,176.08,176.19,24076.0
2019-04-10 11:55:00,176.14,176.18,175.85,175.85,26001.0,176.14,176.18,175.85,175.85,26001.0
2019-04-10 12:00:00,175.87,176.24,175.8,176.16,23737.0,175.87,176.24,175.8,176.16,23737.0
2019-04-10 12:05:00,176.2,176.2,175.96,176.06,11491.0,176.2,176.2,175.96,176.06,11491.0
2019-04-10 12:10:00,176.02,176.05,175.84,176.04,21835.0,176.02,176.05,175.84,176.04,21835.0
2019-04-10 12:15:00,176.05,176.12,175.94,176.06,11974.0,176.05,176.12,175.94,176.06,11974.0
2019-04-10 12:20:00,176.06,176.09,175.8,175.93,23088.0,176.06,176.09,175.8,175.93,23088.0
2019-04-10 12:25:00,175.92,175.94,175.66,175.9,27639.0,175.92,175.94,175.66,175.9,27639.0
2019-04-10 12:30:00,175.92,176.2,175.9,176.2,25403.0,175.92,176.2,175.9,176.2,25403.0
2019-04-10 12:35:00,176.19,176.2,175.92,175.97,28606.0,176.19,176.2,175.92,175.97,28606.0
2019-04-10 12:40:00,176.0,176.04,175.92,175.94,10587.0,176.0,176.04,175.92,175.94,10587.0
2019-04-10 12:45:00,175.94,176.02,175.85,175.99,15546.0,175.94,176.02,175.85,175.99,15546.0
2019-04-10 12:50:00,176.01,176.11,175.97,176.02,8220.0,176.01,176.11,175.97,176.02,8220.0
2019-04-10 12:55:00,176.03,176.18,175.99,176.05,16906.0,176.03,176.18,175.99,176.05,16906.0
2019-04-10 13:00:00,176.02,176.17,175.9,176.0,20472.0,176.02,176.17,175.9,176.0,20472.0
2019-04-10 13:05:00,176.02,176.1,175.99,176.04,16583.0,176.02,176.1,175.99,176.04,16583.0
2019-04-10 13:10:00,176.03,176.08,176.03,176.05,15875.0,176.03,176.08,176.03,176.05,15875.0
2019-04-10 13:15:00,176.05,176.35,176.03,176.22,23176.0,176.05,176.35,176.03,176.22,23176.0
2019-04-10 13:20:00,176.22,176.57,176.21,176.57,22572.0,176.22,176.57,176.21,176.57,22572.0
2019-04-10 13:25:00,176.58,176.65,176.28,176.33,51833.0,176.58,176.65,176.28,176.33,51833.0
2019-04-10 13:30:00,176.37,176.54,176.37,176.5,8370.0,176.37,176.54,176.37,176.5,8370.0
2019-04-10 13:35:00,176.5,176.62,176.44,176.47,14635.0,176.5,176.62,176.44,176.47,14635.0
2019-04-10 13:40:00,176.45,176.64,176.45,176.62,13846.0,176.45,176.64,176.45,176.62,13846.0
2019-04-10 13:45:00,176.65,176.67,176.48,176.49,18659.0,176.65,176.67,176.48,176.49,18659.0
2019-04-10 13:50:00,176.45,176.57,176.4,176.46,13992.0,176.45,176.57,176.4,176.46,13992.0
2019-04-10 13:55:00,176.47,176.47,176.27,176.34,17206.0,176.47,176.47,176.27,176.34,17206.0
2019-04-10 14:00:00,176.37,176.52,176.23,176.24,20707.0,176.37,176.52,176.23,176.24,20707.0
2019-04-10 14:05:00,176.21,176.22,175.86,175.94,18854.0,176.21,176.22,175.86,175.94,18854.0
2019-04-10 14:10:00,175.92,176.11,175.89,176.11,19195.0,175.92,176.11,175.89,176.11,19195.0
2019-04-10 14:15:00,176.1,176.45,176.1,176.4,13850.0,176.1,176.45,176.1,176.4,13850.0
2019-04-10 14:20:00,176.41,176.5,176.28,176.31,19322.0,176.41,176.5,176.28,176.31,19322.0
2019-04-10 14:25:00,176.33,176.59,176.3,176.43,23553.0,176.33,176.59,176.3,176.43,23553.0
2019-04-10 14:30:00,176.43,176.43,176.25,176.35,10071.0,176.43,176.43,176.25,176.35,10071.0
2019-04-10 14:35:00,176.35,176.41,176.3,176.3,7381.0,176.35,176.41,176.3,176.3,7381.0
2019-04-10 14:40:00,176.33,176.5,176.32,176.4,7341.0,176.33,176.5,176.32,176.4,7341.0
2019-04-10 14:45:00,176.41,176.47,176.3,176.43,9277.0,176.41,176.47,176.3,176.43,9277.0
2019-04-10 14:50:00,176.41,176.68,176.41,176.47,13640.0,176.41,176.68,176.41,176.47,13640.0
2019-04-10 14:55:00,176.44,176.58,176.4,176.46,12448.0,176.44,176.58,176.4,176.46,12448.0
2019-04-10 15:00:00,176.5,176.73,176.46,176.59,10838.0,176.5,176.73,176.46,176.59,10838.0
2019-04-10 15:05:00,176.57,176.83,176.53,176.81,14711.0,176.57,176.83,176.53,176.81,14711.0
2019-04-10 15:10:00,176.84,176.98,176.81,176.97,19574.0,176.84,176.98,176.81,176.97,19574.0
2019-04-10 15:15:00,176.96,177.18,176.85,176.97,28169.0,176.96,177.18,176.85,176.97,28169.0
2019-04-10 15:20:00,176.98,176.98,176.87,176.91,16696.0,176.98,176.98,176.87,176.91,16696.0
2019-04-10 15:25:00,176.9,176.9,176.7,176.7,19300.0,176.9,176.9,176.7,176.7,19300.0
2019-04-10 15:30:00,176.7,177.05,176.63,176.88,30230.0,176.7,177.05,176.63,176.88,30230.0
2019-04-10 15:35:00,176.93,177.01,176.79,176.84,44253.0,176.93,177.01,176.79,176.84,44253.0
2019-04-10 15:40:00,176.87,177.03,176.75,176.77,53610.0,176.87,177.03,176.75,176.77,53610.0
2019-04-10 15:45:00,176.75,176.81,176.61,176.78,57426.0,176.75,176.81,176.61,176.78,57426.0
2019-04-10 15:50:00,176.78,176.92,176.5,176.58,64519.0,176.78,176.92,176.5,176.58,64519.0
2019-04-10 15:55:00,176.56,177.07,176.53,177.05,165230.0,176.56,177.07,176.53,177.05,165230.0
2019-04-11 09:30:00,176.5,176.58,175.38,176.27,117714.0,176.5,176.58,175.38,176.27,117714.0
2019-04-11 09:35:00,176.27,176.64,176.06,176.1,24535.0,176.27,176.64,176.06,176.1,24535.0
2019-04-11 09:40:00,176.02,176.28,175.75,175.82,30949.0,176.02,176.28,175.75,175.82,30949.0
2019-04-11 09:45:00,175.81,176.24,175.39,175.93,47341.0,175.81,176.24,175.39,175.93,47341.0
2019-04-11 09:50:00,175.93,175.97,175.52,175.53,37819.0,175.93,175.97,175.52,175.53,37819.0
2019-04-11 09:55:00,175.5,176.12,175.47,175.74,39847.0,175.5,176.12,175.47,175.74,39847.0
2019-04-11 10:00:00,175.71,175.85,175.54,175.72,26505.0,175.71,175.85,175.54,175.72,26505.0
2019-04-11 10:05:00,175.72,175.73,175.33,175.5,39065.0,175.72,175.73,175.33,175.5,39065.0
2019-04-11 10:10:00,175.5,175.55,175.02,175.14,33844.0,175.5,175.55,175.02,175.14,33844.0
2019-04-11 10:15:00,175.2,175.25,174.75,174.87,65597.0,175.2,175.25,174.75,174.87,65597.0
2019-04-11 10:20:00,174.88,174.91,174.57,174.89,49039.0,174.88,174.91,174.57,174.89,49039.0
2019-04-11 10:25:00,174.88,174.92,174.6,174.63,28549.0,174.88,174.92,174.6,174.63,28549.0
2019-04-11 10:30:00,174.63,174.67,174.19,174.25,40800.0,174.63,174.67,174.19,174.25,40800.0
2019-04-11 10:35:00,174.28,174.46,174.16,174.37,39776.0,174.28,174.46,174.16,174.37,39776.0
2019-04-11 10:40:00,174.34,174.34,173.89,174.03,47216.0,174.34,174.34,173.89,174.03,47216.0
2019-04-11 10:45:00,174.02,174.16,173.95,174.1,47085.0,174.02,174.16,173.95,174.1,47085.0
2019-04-11 10:50:00,174.09,174.4,174.03,174.15,28900.0,174.09,174.4,174.03,174.15,28900.0
2019-04-11 10:55:00,174.1,174.24,174.05,174.05,22706.0,174.1,174.24,174.05,174.05,22706.0
2019-04-11 11:00:00,174.11,174.11,173.77,173.77,35546.0,174.11,174.11,173.77,173.77,35546.0
2019-04-11 11:05:00,173.77,173.83,173.61,173.69,25791.0,173.77,173.83,173.61,173.69,25791.0
2019-04-11 11:10:00,173.66,173.75,173.61,173.71,30827.0,173.66,173.75,173.61,173.71,30827.0
2019-04-11 11:15:00,173.71,173.77,173.38,173.56,33250.0,173.71,173.77,173.38,173.56,33250.0
2019-04-11 11:20:00,173.55,173.81,173.48,173.7,28655.0,173.55,173.81,173.48,173.7,28655.0
2019-04-11 11:25:00,173.65,173.76,173.41,173.41,33312.0,173.65,173.76,173.41,173.41,33312.0
2019-04-11 11:30:00,173.41,173.43,173.19,173.25,33729.0,173.41,173.43,173.19,173.25,33729.0
2019-04-11 11:35:00,173.2,173.23,173.0,173.0,30176.0,173.2,173.23,173.0,173.0,30176.0
2019-04-11 11:40:00,173.0,173.18,172.65,173.08,48765.0,173.0,173.18,172.65,173.08,48765.0
2019-04-11 11:45:00,173.04,173.22,173.04,173.13,13223.0,173.04,173.22,173.04,173.13,13223.0
2019-04-11 11:50:00,173.13,173.25,173.08,173.1,20509.0,173.13,173.25,173.08,173.1,20509.0
2019-04-11 11:55:00,173.08,173.21,173.04,173.07,19039.0,173.08,173.21,173.04,173.07,19039.0
2019-04-11 12:00:00,173.12,173.23,173.06,173.16,22694.0,173.12,173.23,173.06,173.16,22694.0
2019-04-11 12:05:00,173.16,173.17,172.89,172.9,21656.0,173.16,173.17,172.89,172.9,21656.0
2019-04-11 12:10:00,172.89,173.04,172.89,173.04,19669.0,172.89,173.04,172.89,173.04,19669.0
2019-04-11 12:15:00,173.02,173.1,172.88,172.97,25331.0,173.02,173.1,172.88,172.97,25331.0
2019-04-11 12:20:00,172.97,172.99,172.85,172.87,13089.0,172.97,172.99,172.85,172.87,13089.0
2019-04-11 12:25:00,172.87,172.88,172.76,172.83,12155.0,172.87,172.88,172.76,172.83,12155.0
2019-04-11 12:30:00,172.82,173.03,172.8,172.85,39768.0,172.82,173.03,172.8,172.85,39768.0
2019-04-11 12:35:00,172.84,172.84,172.7,172.78,30481.0,172.84,172.84,172.7,172.78,30481.0
2019-04-11 12:40:00,172.81,173.04,172.6,172.8,39388.0,172.81,173.04,172.6,172.8,39388.0
2019-04-11 12:45:00,172.82,172.9,172.52,172.59,15477.0,172.82,172.9,172.52,172.59,15477.0
2019-04-11 12:50:00,172.58,172.86,172.45,172.77,27776.0,172.58,172.86,172.45,172.77,27776.0
2019-04-11 12:55:00,172.77,172.84,172.73,172.74,17895.0,172.77,172.84,172.73,172.74,17895.0
2019-04-11 13:00:00,172.76,172.85,172.62,172.64,19927.0,172.76,172.85,172.62,172.64,19927.0
2019-04-11 13:05:00,172.62,172.63,172.54,172.63,13319.0,172.62,172.63,172.54,172.63,13319.0
2019-04-11 13:10:00,172.62,172.66,172.5,172.58,28362.0,172.62,172.66,172.5,172.58,28362.0
2019-04-11 13:15:00,172.57,172.67,172.55,172.66,67873.0,172.57,172.67,172.55,172.66,67873.0
2019-04-11 13:20:00,172.66,172.84,172.55,172.82,34998.0,172.66,172.84,172.55,172.82,34998.0
2019-04-11 13:25:00,172.82,173.1,172.78,172.86,20907.0,172.82,173.1,172.78,172.86,20907.0
2019-04-11 13:30:00,172.91,172.92,172.75,172.78,19863.0,172.91,172.92,172.75,172.78,19863.0
2019-04-11 13:35:00,172.8,172.84,172.59,172.62,15400.0,172.8,172.84,172.59,172.62,15400.0
2019-04-11 13:40:00,172.63,172.63,172.5,172.52,21555.0,172.63,172.63,172.5,172.52,21555.0
2019-04-11 13:45:00,172.5,172.65,172.5,172.5,19982.0,172.5,172.65,172.5,172.5,19982.0
2019-04-11 13:50:00,172.51,172.51,172.15,172.16,39513.0,172.51,172.51,172.15,172.16,39513.0
2019-04-11 13:55:00,172.15,172.59,172.05,172.49,39105.0,172.15,172.59,172.05,172.49,39105.0
2019-04-11 14:00:00,172.55,172.59,172.36,172.44,9062.0,172.55,172.59,172.36,172.44,9062.0
2019-04-11 14:05:00,172.4,172.46,172.1,172.21,12808.0,172.4,172.46,172.1,172.21,12808.0
2019-04-11 14:10:00,172.24,172.24,172.1,172.19,10981.0,172.24,172.24,172.1,172.19,10981.0
2019-04-11 14:15:00,172.14,172.5,172.13,172.41,9993.0,172.14,172.5,172.13,172.41,9993.0
2019-04-11 14:20:00,172.4,172.43,172.22,172.29,21746.0,172.4,172.43,172.22,172.29,21746.0
2019-04-11 14:25:00,172.26,172.29,172.1,172.1,14769.0,172.26,172.29,172.1,172.1,14769.0
2019-04-11 14:30:00,172.11,172.23,172.1,172.17,11455.0,172.11,172.23,172.1,172.17,11455.0
2019-04-11 14:35:00,172.16,172.21,171.93,171.94,29280.0,172.16,172.21,171.93,171.94,29280.0
2019-04-11 14:40:00,171.94,172.04,171.68,171.92,30226.0,171.94,172.04,171.68,171.92,30226.0
2019-04-11 14:45:00,171.96,172.01,171.71,171.84,28004.0,171.96,172.01,171.71,171.84,28004.0
2019-04-11 14:50:00,171.83,172.02,171.68,171.71,29543.0,171.83,172.02,171.68,171.71,29543.0
2019-04-11 14:55:00,171.71,171.89,171.65,171.85,16453.0,171.71,171.89,171.65,171.85,16453.0
2019-04-11 15:00:00,171.86,172.34,171.86,172.34,23366.0,171.86,172.34,171.86,172.34,23366.0
2019-04-11 15:05:00,172.32,172.36,172.05,172.05,25086.0,172.32,172.36,172.05,172.05,25086.0
2019-04-11 15:10:00,172.09,172.13,171.92,172.02,25185.0,172.09,172.13,171.92,172.02,25185.0
2019-04-11 15:15:00,172.02,172.12,171.96,172.03,12342.0,172.02,172.12,171.96,172.03,12342.0
2019-04-11 15:20:00,172.04,172.04,171.87,171.9,20156.0,172.04,172.04,171.87,171.9,20156.0
2019-04-11 15:25:00,171.89,172.04,171.7,171.77,45955.0,171.89,172.04,171.7,171.77,45955.0
2019-04-11 15:30:00,171.77,171.81,171.62,171.67,64466.0,171.77,171.81,171.62,171.67,64466.0
2019-04-11 15:35:00,171.66,171.7,171.58,171.67,48356.0,171.66,171.7,171.58,171.67,48356.0
2019-04-11 15:40:00,171.68,171.68,171.53,171.59,61503.0,171.68,171.68,171.53,171.59,61503.0
2019-04-11 15:45:00,171.59,171.75,171.52,171.72,77678.0,171.59,171.75,171.52,171.72,77678.0
2019-04-11 15:50:00,171.72,171.85,171.33,171.34,128962.0,171.72,171.85,171.33,171.34,128962.0
2019-04-11 15:55:00,171.34,171.43,171.14,171.2,266756.0,171.34,171.43,171.14,171.2,266756.0
2019-04-12 09:30:00,173.6,173.89,172.41,172.43,181598.0,173.6,173.89,172.41,172.43,181598.0
2019-04-12 09:35:00,172.47,173.18,172.2,172.86,90056.0,172.47,173.18,172.2,172.86,90056.0
2019-04-12 09:40:00,172.87,173.39,172.46,172.77,75647.0,172.87,173.39,172.46,172.77,75647.0
2019-04-12 09:45:00,172.74,172.95,172.41,172.47,33226.0,172.74,172.95,172.41,172.47,33226.0
2019-04-12 09:50:00,172.53,172.81,172.15,172.21,31550.0,172.53,172.81,172.15,172.21,31550.0
2019-04-12 09:55:00,172.23,172.27,171.68,171.83,61590.0,172.23,172.27,171.68,171.83,61590.0
2019-04-12 10:00:00,171.83,172.16,171.25,172.12,41494.0,171.83,172.16,171.25,172.12,41494.0
2019-04-12 10:05:00,172.21,172.48,171.88,172.01,32997.0,172.21,172.48,171.88,172.01,32997.0
2019-04-12 10:10:00,172.07,172.49,171.97,171.98,23511.0,172.07,172.49,171.97,171.98,23511.0
2019-04-12 10:15:00,171.98,172.4,171.94,172.36,31062.0,171.98,172.4,171.94,172.36,31062.0
2019-04-12 10:20:00,172.32,172.66,172.31,172.37,35982.0,172.32,172.66,172.31,172.37,35982.0
2019-04-12 10:25:00,172.41,172.6,172.12,172.16,26045.0,172.41,172.6,172.12,172.16,26045.0
2019-04-12 10:30:00,172.16,172.26,171.9,171.93,29561.0,172.16,172.26,171.9,171.93,29561.0
2019-04-12 10:35:00,171.93,171.93,171.46,171.5,28556.0,171.93,171.93,171.46,171.5,28556.0
2019-04-12 10:40:00,171.5,171.5,170.82,170.84,50248.0,171.5,171.5,170.82,170.84,50248.0
2019-04-12 10:45:00,170.84,171.31,170.78,171.31,28158.0,170.84,171.31,170.78,171.31,28158.0
2019-04-12 10:50:00,171.27,171.4,171.08,171.35,20088.0,171.27,171.4,171.08,171.35,20088.0
2019-04-12 10:55:00,171.36,171.8,171.26,171.8,39552.0,171.36,171.8,171.26,171.8,39552.0
2019-04-12 11:00:00,171.73,172.08,171.68,172.07,38133.0,171.73,172.08,171.68,172.07,38133.0
2019-04-12 11:05:00,172.02,172.58,171.88,172.27,63369.0,172.02,172.58,171.88,172.27,63369.0
2019-04-12 11:10:00,172.28,172.3,171.91,172.02,13022.0,172.28,172.3,171.91,172.02,13022.0
2019-04-12 11:15:00,172.03,172.24,171.67,171.94,23206.0,172.03,172.24,171.67,171.94,23206.0
2019-04-12 11:20:00,171.97,172.42,171.96,172.42,25914.0,171.97,172.42,171.96,172.42,25914.0
2019-04-12 11:25:00,172.38,172.46,172.24,172.31,33696.0,172.38,172.46,172.24,172.31,33696.0
2019-04-12 11:30:00,172.33,172.67,172.3,172.57,42928.0,172.33,172.67,172.3,172.57,42928.0
2019-04-12 11:35:00,172.56,172.73,172.47,172.55,40967.0,172.56,172.73,172.47,172.55,40967.0
2019-04-12 11:40:00,172.6,172.84,172.3,172.82,31599.0,172.6,172.84,172.3,172.82,31599.0
2019-04-12 11:45:00,172.82,172.86,172.44,172.47,29822.0,172.82,172.86,172.44,172.47,29822.0
2019-04-12 11:50:00,172.46,172.55,172.36,172.39,23304.0,172.46,172.55,172.36,172.39,23304.0
2019-04-12 11:55:00,172.38,172.46,172.11,172.24,32584.0,172.38,172.46,172.11,172.24,32584.0
2019-04-12 12:00:00,172.17,172.27,172.06,172.21,16909.0,172.17,172.27,172.06,172.21,16909.0
2019-04-12 12:05:00,172.16,172.39,171.85,172.34,30811.0,172.16,172.39,171.85,172.34,30811.0
2019-04-12 12:10:00,172.33,172.33,172.04,172.29,20891.0,172.33,172.33,172.04,172.29,20891.0
2019-04-12 12:15:00,172.3,172.39,171.94,172.07,15905.0,172.3,172.39,171.94,172.07,15905.0
2019-04-12 12:20:00,172.03,172.36,172.03,172.3,15108.0,172.03,172.36,172.03,172.3,15108.0
2019-04-12 12:25:00,172.26,172.53,172.26,172.42,16774.0,172.26,172.53,172.26,172.42,16774.0
2019-04-12 12:30:00,172.39,172.52,172.32,172.48,13115.0,172.39,172.52,172.32,172.48,13115.0
2019-04-12 12:35:00,172.47,172.52,172.26,172.52,12930.0,172.47,172.52,172.26,172.52,12930.0
2019-04-12 12:40:00,172.52,172.57,172.42,172.44,9000.0,172.52,172.57,172.42,172.44,9000.0
2019-04-12 12:45:00,172.42,172.42,172.16,172.38,18385.0,172.42,172.42,172.16,172.38,18385.0
2019-04-12 12:50:00,172.4,172.42,172.24,172.27,28676.0,172.4,172.42,172.24,172.27,28676.0
2019-04-12 12:55:00,172.27,172.43,172.24,172.42,18105.0,172.27,172.43,172.24,172.42,18105.0
2019-04-12 13:00:00,172.41,172.63,172.41,172.63,12792.0,172.41,172.63,172.41,172.63,12792.0
2019-04-12 13:05:00,172.63,172.74,172.53,172.72,16138.0,172.63,172.74,172.53,172.72,16138.0
2019-04-12 13:10:00,172.71,172.73,172.58,172.62,19336.0,172.71,172.73,172.58,172.62,19336.0
2019-04-12 13:15:00,172.64,172.66,172.53,172.6,10294.0,172.64,172.66,172.53,172.6,10294.0
2019-04-12 13:20:00,172.62,172.65,172.48,172.64,8925.0,172.62,172.65,172.48,172.64,8925.0
2019-04-12 13:25:00,172.64,172.73,172.62,172.71,12534.0,172.64,172.73,172.62,172.71,12534.0
2019-04-12 13:30:00,172.68,172.91,172.68,172.86,14339.0,172.68,172.91,172.68,172.86,14339.0
2019-04-12 13:35:00,172.88,172.88,172.72,172.82,19494.0,172.88,172.88,172.72,172.82,19494.0
2019-04-12 13:40:00,172.82,172.85,172.59,172.62,19911.0,172.82,172.85,172.59,172.62,19911.0
2019-04-12 13:45:00,172.6,173.03,172.55,172.88,36846.0,172.6,173.03,172.55,172.88,36846.0
2019-04-12 13:50:00,172.81,173.01,172.62,173.01,17547.0,172.81,173.01,172.62,173.01,17547.0
2019-04-12 13:55:00,173.04,173.04,172.83,172.91,14849.0,173.04,173.04,172.83,172.91,14849.0
2019-04-12 14:00:00,172.9,173.05,172.87,173.05,17513.0,172.9,173.05,172.87,173.05,17513.0
2019-04-12 14:05:00,173.03,173.34,173.03,173.15,23707.0,173.03,173.34,173.03,173.15,23707.0
2019-04-12 14:10:00,173.17,173.25,172.96,172.98,12980.0,173.17,173.25,172.96,172.98,12980.0
2019-04-12 14:15:00,173.04,173.05,172.86,172.86,28000.0,173.04,173.05,172.86,172.86,28000.0
2019-04-12 14:20:00,172.85,172.89,172.8,172.84,13331.0,172.85,172.89,172.8,172.84,13331.0
2019-04-12 14:25:00,172.87,172.9,172.68,172.76,19901.0,172.87,172.9,172.68,172.76,19901.0
2019-04-12 14:30:00,172.77,172.8,172.59,172.66,13448.0,172.77,172.8,172.59,172.66,13448.0
2019-04-12 14:35:00,172.7,172.88,172.66,172.84,12002.0,172.7,172.88,172.66,172.84,12002.0
2019-04-12 14:40:00,172.84,172.84,172.72,172.79,10963.0,172.84,172.84,172.72,172.79,10963.0
2019-04-12 14:45:00,172.75,172.77,172.59,172.63,16102.0,172.75,172.77,172.59,172.63,16102.0
2019-04-12 14:50:00,172.65,172.65,172.33,172.37,23841.0,172.65,172.65,172.33,172.37,23841.0
2019-04-12 14:55:00,172.36,172.47,172.31,172.34,22823.0,172.36,172.47,172.31,172.34,22823.0
2019-04-12 15:00:00,172.34,172.35,172.23,172.24,15666.0,172.34,172.35,172.23,172.24,15666.0
2019-04-12 15:05:00,172.23,172.27,172.13,172.16,15606.0,172.23,172.27,172.13,172.16,15606.0
2019-04-12 15:10:00,172.17,172.3,172.12,172.13,22044.0,172.17,172.3,172.12,172.13,22044.0
2019-04-12 15:15:00,172.15,172.23,172.04,172.18,20656.0,172.15,172.23,172.04,172.18,20656.0
2019-04-12 15:20:00,172.17,172.25,172.12,172.23,15858.0,172.17,172.25,172.12,172.23,15858.0
2019-04-12 15:25:00,172.25,172.27,172.09,172.09,19953.0,172.25,172.27,172.09,172.09,19953.0
2019-04-12 15:30:00,172.08,172.14,171.94,172.07,33147.0,172.08,172.14,171.94,172.07,33147.0
2019-04-12 15:35:00,172.05,172.09,171.95,172.03,29303.0,172.05,172.09,171.95,172.03,29303.0
2019-04-12 15:40:00,172.04,172.1,171.97,172.04,37890.0,172.04,172.1,171.97,172.04,37890.0
2019-04-12 15:45:00,172.05,172.34,172.04,172.31,39522.0,172.05,172.34,172.04,172.31,39522.0
2019-04-12 15:50:00,172.31,172.92,172.3,172.85,86788.0,172.31,172.92,172.3,172.85,86788.0
2019-04-12 15:55:00,172.87,173.16,172.82,173.16,184120.0,172.87,173.16,172.82,173.16,184120.0
2019-04-15 09:30:00,172.2,172.26,170.28,170.81,207281.0,172.2,172.26,170.28,170.81,207281.0
2019-04-15 09:35:00,170.83,171.17,170.12,170.71,55937.0,170.83,171.17,170.12,170.71,55937.0
2019-04-15 09:40:00,170.67,170.98,170.54,170.69,59390.0,170.67,170.98,170.54,170.69,59390.0
2019-04-15 09:45:00,170.63,170.79,169.51,169.54,160374.0,170.63,170.79,169.51,169.54,160374.0
2019-04-15 09:50:00,169.5,169.59,169.13,169.37,66903.0,169.5,169.59,169.13,169.37,66903.0
2019-04-15 09:55:00,169.37,169.54,168.96,169.47,78181.0,169.37,169.54,168.96,169.47,78181.0
2019-04-15 10:00:00,169.47,170.05,169.13,170.0,36410.0,169.47,170.05,169.13,170.0,36410.0
2019-04-15 10:05:00,170.02,170.06,169.43,169.54,36023.0,170.02,170.06,169.43,169.54,36023.0
2019-04-15 10:10:00,169.56,169.89,169.2,169.2,30424.0,169.56,169.89,169.2,169.2,30424.0
2019-04-15 10:15:00,169.22,169.29,168.58,168.61,89045.0,169.22,169.29,168.58,168.61,89045.0
2019-04-15 10:20:00,168.64,168.72,168.0,168.44,105607.0,168.64,168.72,168.0,168.44,105607.0
2019-04-15 10:25:00,168.45,168.54,167.88,167.96,87186.0,168.45,168.54,167.88,167.96,87186.0
2019-04-15 10:30:00,167.94,168.06,167.69,168.04,47767.0,167.94,168.06,167.69,168.04,47767.0
2019-04-15 10:35:00,168.04,168.33,167.72,167.8,39108.0,168.04,168.33,167.72,167.8,39108.0
2019-04-15 10:40:00,167.89,168.14,167.4,167.44,47767.0,167.89,168.14,167.4,167.44,47767.0
2019-04-15 10:45:00,167.43,167.91,167.4,167.87,31321.0,167.43,167.91,167.4,167.87,31321.0
2019-04-15 10:50:00,167.93,168.4,167.91,168.27,24229.0,167.93,168.4,167.91,168.27,24229.0
2019-04-15 10:55:00,168.27,168.39,167.86,167.98,20096.0,168.27,168.39,167.86,167.98,20096.0
2019-04-15 11:00:00,168.01,168.01,167.54,167.94,30596.0,168.01,168.01,167.54,167.94,30596.0
2019-04-15 11:05:00,167.89,168.05,167.81,167.88,29128.0,167.89,168.05,167.81,167.88,29128.0
2019-04-15 11:10:00,167.88,168.45,167.88,168.0,45063.0,167.88,168.45,167.88,168.0,45063.0
2019-04-15 11:15:00,168.01,168.27,167.98,168.06,21434.0,168.01,168.27,167.98,168.06,21434.0
2019-04-15 11:20:00,168.08,168.52,168.08,168.38,17999.0,168.08,168.52,168.08,168.38,17999.0
2019-04-15 11:25:00,168.37,168.91,168.37,168.88,87412.0,168.37,168.91,168.37,168.88,87412.0
2019-04-15 11:30:00,168.88,169.02,168.76,168.93,27009.0,168.88,169.02,168.76,168.93,27009.0
2019-04-15 11:35:00,168.93,168.93,168.26,168.32,15289.0,168.93,168.93,168.26,168.32,15289.0
2019-04-15 11:40:00,168.36,168.47,168.25,168.25,16008.0,168.36,168.47,168.25,168.25,16008.0
2019-04-15 11:45:00,168.25,168.28,168.06,168.13,18294.0,168.25,168.28,168.06,168.13,18294.0
2019-04-15 11:50:00,168.13,168.15,168.01,168.1,19852.0,168.13,168.15,168.01,168.1,19852.0
2019-04-15 11:55:00,168.1,168.29,168.0,168.03,21639.0,168.1,168.29,168.0,168.03,21639.0
2019-04-15 12:00:00,168.05,168.3,168.0,168.01,24285.0,168.05,168.3,168.0,168.01,24285.0
2019-04-15 12:05:00,168.01,168.14,168.0,168.04,17805.0,168.01,168.14,168.0,168.04,17805.0
2019-04-15 12:10:00,168.07,168.13,167.91,168.03,26587.0,168.07,168.13,167.91,168.03,26587.0
2019-04-15 12:15:00,168.06,168.11,167.91,168.01,9555.0,168.06,168.11,167.91,168.01,9555.0
2019-04-15 12:20:00,168.01,168.1,167.94,167.97,9352.0,168.01,168.1,167.94,167.97,9352.0
2019-04-15 12:25:00,168.0,168.0,167.83,167.93,8971.0,168.0,168.0,167.83,167.93,8971.0
2019-04-15 12:30:00,167.93,167.98,167.68,167.86,18279.0,167.93,167.98,167.68,167.86,18279.0
2019-04-15 12:35:00,167.81,167.87,167.72,167.72,14614.0,167.81,167.87,167.72,167.72,14614.0
2019-04-15 12:40:00,167.77,167.79,167.6,167.71,17557.0,167.77,167.79,167.6,167.71,17557.0
2019-04-15 12:45:00,167.71,167.96,167.71,167.87,11178.0,167.71,167.96,167.71,167.87,11178.0
2019-04-15 12:50:00,167.88,167.89,167.73,167.82,10548.0,167.88,167.89,167.73,167.82,10548.0
2019-04-15 12:55:00,167.82,167.82,167.6,167.63,12539.0,167.82,167.82,167.6,167.63,12539.0
2019-04-15 13:00:00,167.64,167.89,167.63,167.89,12425.0,167.64,167.89,167.63,167.89,12425.0
2019-04-15 13:05:00,167.88,168.0,167.85,167.88,15031.0,167.88,168.0,167.85,167.88,15031.0
2019-04-15 13:10:00,167.86,168.03,167.83,168.0,21186.0,167.86,168.03,167.83,168.0,21186.0
2019-04-15 13:15:00,167.99,168.01,167.95,167.97,20885.0,167.99,168.01,167.95,167.97,20885.0
2019-04-15 13:20:00,167.98,167.98,167.78,167.8,12978.0,167.98,167.98,167.78,167.8,12978.0
2019-04-15 13:25:00,167.82,168.02,167.82,167.92,18066.0,167.82,168.02,167.82,167.92,18066.0
2019-04-15 13:30:00,167.9,168.03,167.89,167.99,7340.0,167.9,168.03,167.89,167.99,7340.0
2019-04-15 13:35:00,167.98,168.18,167.94,168.18,36677.0,167.98,168.18,167.94,168.18,36677.0
2019-04-15 13:40:00,168.16,168.39,168.01,168.01,25293.0,168.16,168.39,168.01,168.01,25293.0
2019-04-15 13:45:00,168.05,168.05,167.89,168.0,17262.0,168.05,168.05,167.89,168.0,17262.0
2019-04-15 13:50:00,167.98,168.01,167.85,167.86,9596.0,167.98,168.01,167.85,167.86,9596.0
2019-04-15 13:55:00,167.86,167.94,167.8,167.9,6532.0,167.86,167.94,167.8,167.9,6532.0
2019-04-15 14:00:00,167.84,167.88,167.74,167.77,8203.0,167.84,167.88,167.74,167.77,8203.0
2019-04-15 14:05:00,167.74,167.89,167.74,167.79,9579.0,167.74,167.89,167.74,167.79,9579.0
2019-04-15 14:10:00,167.8,167.85,167.62,167.84,18158.0,167.8,167.85,167.62,167.84,18158.0
2019-04-15 14:15:00,167.86,168.03,167.86,168.0,25233.0,167.86,168.03,167.86,168.0,25233.0
2019-04-15 14:20:00,168.03,168.06,167.98,168.04,14968.0,168.03,168.06,167.98,168.04,14968.0
2019-04-15 14:25:00,168.06,168.38,168.04,168.28,18940.0,168.06,168.38,168.04,168.28,18940.0
2019-04-15 14:30:00,168.3,168.41,168.13,168.13,17931.0,168.3,168.41,168.13,168.13,17931.0
2019-04-15 14:35:00,168.15,168.29,168.05,168.26,20102.0,168.15,168.29,168.05,168.26,20102.0
2019-04-15 14:40:00,168.26,168.46,168.26,168.38,14528.0,168.26,168.46,168.26,168.38,14528.0
2019-04-15 14:45:00,168.4,168.45,168.2,168.2,11501.0,168.4,168.45,168.2,168.2,11501.0
2019-04-15 14:50:00,168.21,168.64,168.17,168.56,30997.0,168.21,168.64,168.17,168.56,30997.0
2019-04-15 14:55:00,168.57,168.77,168.51,168.72,17241.0,168.57,168.77,168.51,168.72,17241.0
2019-04-15 15:00:00,168.72,168.92,168.68,168.92,23811.0,168.72,168.92,168.68,168.92,23811.0
2019-04-15 15:05:00,168.94,169.02,168.71,168.78,22827.0,168.94,169.02,168.71,168.78,22827.0
2019-04-15 15:10:00,168.78,168.92,168.64,168.8,46446.0,168.78,168.92,168.64,168.8,46446.0
2019-04-15 15:15:00,168.8,168.92,168.75,168.8,41795.0,168.8,168.92,168.75,168.8,41795.0
2019-04-15 15:20:00,168.83,168.92,168.72,168.76,19545.0,168.83,168.92,168.72,168.76,19545.0
2019-04-15 15:25:00,168.77,168.81,168.62,168.67,18418.0,168.77,168.81,168.62,168.67,18418.0
2019-04-15 15:30:00,168.68,168.72,168.47,168.53,30249.0,168.68,168.72,168.47,168.53,30249.0
2019-04-15 15:35:00,168.54,168.56,168.31,168.36,26535.0,168.54,168.56,168.31,168.36,26535.0
2019-04-15 15:40:00,168.38,168.58,168.38,168.58,30951.0,168.38,168.58,168.38,168.58,30951.0
2019-04-15 15:45:00,168.56,168.75,168.49,168.74,52522.0,168.56,168.75,168.49,168.74,52522.0
2019-04-15 15:50:00,168.68,168.77,168.6,168.61,65637.0,168.68,168.77,168.6,168.61,65637.0
2019-04-15 15:55:00,168.65,168.8,168.42,168.69,127986.0,168.65,168.8,168.42,168.69,127986.0
2019-04-16 09:30:00,170.0,170.21,169.37,169.45,102865.0,170.0,170.21,169.37,169.45,102865.0
2019-04-16 09:35:00,169.49,169.65,168.88,169.13,38000.0,169.49,169.65,168.88,169.13,38000.0
2019-04-16 09:40:00,169.11,169.95,169.03,169.8,33819.0,169.11,169.95,169.03,169.8,33819.0
2019-04-16 09:45:00,169.89,170.04,169.41,169.51,41494.0,169.89,170.04,169.41,169.51,41494.0
2019-04-16 09:50:00,169.57,171.46,169.35,171.11,156724.0,169.57,171.46,169.35,171.11,156724.0
2019-04-16 09:55:00,171.01,171.37,170.84,170.89,66516.0,171.01,171.37,170.84,170.89,66516.0
2019-04-16 10:00:00,170.89,171.27,170.83,171.18,43306.0,170.89,171.27,170.83,171.18,43306.0
2019-04-16 10:05:00,171.22,171.25,170.52,170.55,38910.0,171.22,171.25,170.52,170.55,38910.0
2019-04-16 10:10:00,170.57,171.01,170.57,170.71,32165.0,170.57,171.01,170.57,170.71,32165.0
2019-04-16 10:15:00,170.71,170.74,170.25,170.49,18403.0,170.71,170.74,170.25,170.49,18403.0
2019-04-16 10:20:00,170.58,170.72,170.43,170.44,14785.0,170.58,170.72,170.43,170.44,14785.0
2019-04-16 10:25:00,170.47,170.66,170.25,170.35,15976.0,170.47,170.66,170.25,170.35,15976.0
2019-04-16 10:30:00,170.36,170.36,170.08,170.22,15956.0,170.36,170.36,170.08,170.22,15956.0
2019-04-16 10:35:00,170.14,170.33,170.06,170.23,7047.0,170.14,170.33,170.06,170.23,7047.0
2019-04-16 10:40:00,170.22,170.27,169.79,169.79,22648.0,170.22,170.27,169.79,169.79,22648.0
2019-04-16 10:45:00,169.71,169.86,169.52,169.77,10951.0,169.71,169.86,169.52,169.77,10951.0
2019-04-16 10:50:00,169.74,169.91,169.66,169.83,9270.0,169.74,169.91,169.66,169.83,9270.0
2019-04-16 10:55:00,169.91,169.91,169.71,169.73,11911.0,169.91,169.91,169.71,169.73,11911.0
2019-04-16 11:00:00,169.71,169.9,169.53,169.53,9461.0,169.71,169.9,169.53,169.53,9461.0
2019-04-16 11:05:00,169.51,170.29,169.5,170.2,26079.0,169.51,170.29,169.5,170.2,26079.0
2019-04-16 11:10:00,170.19,170.29,169.99,170.25,10382.0,170.19,170.29,169.99,170.25,10382.0
2019-04-16 11:15:00,170.22,170.23,169.74,169.75,8840.0,170.22,170.23,169.74,169.75,8840.0
2019-04-16 11:20:00,169.75,169.96,169.67,169.69,11098.0,169.75,169.96,169.67,169.69,11098.0
2019-04-16 11:25:00,169.66,169.7,169.39,169.55,10667.0,169.66,169.7,169.39,169.55,10667.0
2019-04-16 11:30:00,169.55,169.55,169.11,169.38,15543.0,169.55,169.55,169.11,169.38,15543.0
2019-04-16 11:35:00,169.42,169.46,169.2,169.39,11844.0,169.42,169.46,169.2,169.39,11844.0
2019-04-16 11:40:00,169.28,169.38,169.25,169.33,5797.0,169.28,169.38,169.25,169.33,5797.0
2019-04-16 11:45:00,169.28,169.37,169.2,169.36,8532.0,169.28,169.37,169.2,169.36,8532.0
2019-04-16 11:50:00,169.39,169.7,169.39,169.61,7565.0,169.39,169.7,169.39,169.61,7565.0
2019-04-16 11:55:00,169.6,169.89,169.57,169.64,8227.0,169.6,169.89,169.57,169.64,8227.0
2019-04-16 12:00:00,169.62,169.63,169.54,169.56,2200.0,169.62,169.63,169.54,169.56,2200.0
2019-04-16 12:05:00,169.56,169.91,169.5,169.8,8818.0,169.56,169.91,169.5,169.8,8818.0
2019-04-16 12:10:00,169.71,170.03,169.71,170.03,7080.0,169.71,170.03,169.71,170.03,7080.0
2019-04-16 12:15:00,170.05,170.13,169.93,170.0,8425.0,170.05,170.13,169.93,170.0,8425.0
2019-04-16 12:20:00,170.0,170.2,169.88,170.2,10261.0,170.0,170.2,169.88,170.2,10261.0
2019-04-16 12:25:00,170.22,170.28,170.05,170.1,5430.0,170.22,170.28,170.05,170.1,5430.0
2019-04-16 12:30:00,170.06,170.06,169.8,169.85,4305.0,170.06,170.06,169.8,169.85,4305.0
2019-04-16 12:35:00,169.82,170.1,169.8,170.02,7155.0,169.82,170.1,169.8,170.02,7155.0
2019-04-16 12:40:00,170.05,170.05,169.86,169.93,3473.0,170.05,170.05,169.86,169.93,3473.0
2019-04-16 12:45:00,169.97,169.98,169.82,169.93,3580.0,169.97,169.98,169.82,169.93,3580.0
2019-04-16 12:50:00,169.93,170.15,169.92,170.15,7701.0,169.93,170.15,169.92,170.15,7701.0
2019-04-16 12:55:00,170.12,170.36,170.11,170.28,10421.0,170.12,170.36,170.11,170.28,10421.0
2019-04-16 13:00:00,170.22,170.35,170.17,170.33,6000.0,170.22,170.35,170.17,170.33,6000.0
2019-04-16 13:05:00,170.34,170.56,170.28,170.51,11910.0,170.34,170.56,170.28,170.51,11910.0
2019-04-16 13:10:00,170.51,170.59,170.37,170.47,7217.0,170.51,170.59,170.37,170.47,7217.0
2019-04-16 13:15:00,170.42,170.58,170.37,170.46,6049.0,170.42,170.58,170.37,170.46,6049.0
2019-04-16 13:20:00,170.44,170.53,170.4,170.4,6450.0,170.44,170.53,170.4,170.4,6450.0
2019-04-16 13:25:00,170.46,170.54,170.3,170.39,9550.0,170.46,170.54,170.3,170.39,9550.0
2019-04-16 13:30:00,170.44,170.46,170.25,170.25,3121.0,170.44,170.46,170.25,170.25,3121.0
2019-04-16 13:35:00,170.32,170.43,170.28,170.43,9598.0,170.32,170.43,170.28,170.43,9598.0
2019-04-16 13:40:00,170.45,170.45,170.2,170.2,8921.0,170.45,170.45,170.2,170.2,8921.0
2019-04-16 13:45:00,170.26,170.36,170.19,170.31,10986.0,170.26,170.36,170.19,170.31,10986.0
2019-04-16 13:50:00,170.36,170.43,170.27,170.37,3733.0,170.36,170.43,170.27,170.37,3733.0
2019-04-16 13:55:00,170.37,170.37,170.09,170.21,6600.0,170.37,170.37,170.09,170.21,6600.0
2019-04-16 14:00:00,170.27,170.31,170.18,170.18,2247.0,170.27,170.31,170.18,170.18,2247.0
2019-04-16 14:05:00,170.2,170.26,170.11,170.26,7771.0,170.2,170.26,170.11,170.26,7771.0
2019-04-16 14:10:00,170.26,170.41,170.25,170.37,4617.0,170.26,170.41,170.25,170.37,4617.0
2019-04-16 14:15:00,170.34,170.36,170.24,170.36,2470.0,170.34,170.36,170.24,170.36,2470.0
2019-04-16 14:20:00,170.34,170.44,170.29,170.43,5928.0,170.34,170.44,170.29,170.43,5928.0
2019-04-16 14:25:00,170.43,170.49,170.32,170.48,12012.0,170.43,170.49,170.32,170.48,12012.0
2019-04-16 14:30:00,170.46,170.51,170.38,170.5,4420.0,170.46,170.51,170.38,170.5,4420.0
2019-04-16 14:35:00,170.5,170.53,170.4,170.4,5368.0,170.5,170.53,170.4,170.4,5368.0
2019-04-16 14:40:00,170.45,170.6,170.32,170.33,18637.0,170.45,170.6,170.32,170.33,18637.0
2019-04-16 14:45:00,170.34,170.53,170.33,170.49,5855.0,170.34,170.53,170.33,170.49,5855.0
2019-04-16 14:50:00,170.46,170.65,170.46,170.51,4810.0,170.46,170.65,170.46,170.51,4810.0
2019-04-16 14:55:00,170.5,170.56,170.46,170.52,9359.0,170.5,170.56,170.46,170.52,9359.0
2019-04-16 15:00:00,170.48,170.62,170.46,170.57,7136.0,170.48,170.62,170.46,170.57,7136.0
2019-04-16 15:05:00,170.65,170.76,170.51,170.69,14715.0,170.65,170.76,170.51,170.69,14715.0
2019-04-16 15:10:00,170.7,170.78,170.6,170.67,26144.0,170.7,170.78,170.6,170.67,26144.0
2019-04-16 15:15:00,170.67,170.67,170.56,170.61,4595.0,170.67,170.67,170.56,170.61,4595.0
2019-04-16 15:20:00,170.57,170.59,170.41,170.43,110291.0,170.57,170.59,170.41,170.43,110291.0
2019-04-16 15:25:00,170.4,170.61,170.36,170.38,18686.0,170.4,170.61,170.36,170.38,18686.0
2019-04-16 15:30:00,170.37,170.44,170.18,170.2,14061.0,170.37,170.44,170.18,170.2,14061.0
2019-04-16 15:35:00,170.19,170.43,170.1,170.34,11064.0,170.19,170.43,170.1,170.34,11064.0
2019-04-16 15:40:00,170.33,170.36,170.17,170.33,12675.0,170.33,170.36,170.17,170.33,12675.0
2019-04-16 15:45:00,170.35,170.43,170.29,170.32,21532.0,170.35,170.43,170.29,170.32,21532.0
2019-04-16 15:50:00,170.33,170.5,170.16,170.21,34933.0,170.33,170.5,170.16,170.21,34933.0
2019-04-16 15:55:00,170.23,170.38,170.08,170.27,63100.0,170.23,170.38,170.08,170.27,63100.0
2019-04-17 09:30:00,172.19,172.4,171.11,171.83,132578.0,172.19,172.4,171.11,171.83,132578.0
2019-04-17 09:35:00,171.86,172.0,171.23,171.75,36609.0,171.86,172.0,171.23,171.75,36609.0
2019-04-17 09:40:00,171.74,171.99,171.2,171.7,24461.0,171.74,171.99,171.2,171.7,24461.0
2019-04-17 09:45:00,171.81,172.0,171.15,171.24,36871.0,171.81,172.0,171.15,171.24,36871.0
2019-04-17 09:50:00,171.28,171.76,170.98,171.16,35669.0,171.28,171.76,170.98,171.16,35669.0
2019-04-17 09:55:00,171.15,171.65,170.9,170.9,38533.0,171.15,171.65,170.9,170.9,38533.0
2019-04-17 10:00:00,170.83,170.83,170.22,170.44,77979.0,170.83,170.83,170.22,170.44,77979.0
2019-04-17 10:05:00,170.39,170.61,170.21,170.35,31689.0,170.39,170.61,170.21,170.35,31689.0
2019-04-17 10:10:00,170.32,170.55,170.2,170.31,18364.0,170.32,170.55,170.2,170.31,18364.0
2019-04-17 10:15:00,170.25,170.48,170.13,170.31,26732.0,170.25,170.48,170.13,170.31,26732.0
2019-04-17 10:20:00,170.27,171.01,170.16,170.85,49830.0,170.27,171.01,170.16,170.85,49830.0
2019-04-17 10:25:00,170.84,171.17,170.72,171.0,13013.0,170.84,171.17,170.72,171.0,13013.0
2019-04-17 10:30:00,171.05,171.53,170.99,171.41,13496.0,171.05,171.53,170.99,171.41,13496.0
2019-04-17 10:35:00,171.45,171.88,171.45,171.82,21746.0,171.45,171.88,171.45,171.82,21746.0
2019-04-17 10:40:00,171.8,172.0,171.67,171.74,47010.0,171.8,172.0,171.67,171.74,47010.0
2019-04-17 10:45:00,171.73,172.0,171.67,171.98,13164.0,171.73,172.0,171.67,171.98,13164.0
2019-04-17 10:50:00,171.98,172.03,171.47,171.53,27152.0,171.98,172.03,171.47,171.53,27152.0
2019-04-17 10:55:00,171.58,171.61,171.13,171.18,14400.0,171.58,171.61,171.13,171.18,14400.0
2019-04-17 11:00:00,171.13,171.33,171.02,171.14,10546.0,171.13,171.33,171.02,171.14,10546.0
2019-04-17 11:05:00,171.11,171.28,170.93,171.19,11935.0,171.11,171.28,170.93,171.19,11935.0
2019-04-17 11:10:00,171.16,171.29,170.87,170.92,8976.0,171.16,171.29,170.87,170.92,8976.0
2019-04-17 11:15:00,170.92,171.14,170.67,170.86,8100.0,170.92,171.14,170.67,170.86,8100.0
2019-04-17 11:20:00,170.86,170.9,170.51,170.6,6100.0,170.86,170.9,170.51,170.6,6100.0
2019-04-17 11:25:00,170.6,170.72,170.29,170.44,15045.0,170.6,170.72,170.29,170.44,15045.0
2019-04-17 11:30:00,170.5,170.6,169.83,169.83,28458.0,170.5,170.6,169.83,169.83,28458.0
2019-04-17 11:35:00,169.8,170.07,169.8,170.0,47178.0,169.8,170.07,169.8,170.0,47178.0
2019-04-17 11:40:00,170.02,170.25,170.0,170.25,7318.0,170.02,170.25,170.0,170.25,7318.0
2019-04-17 11:45:00,170.26,170.76,170.24,170.59,12871.0,170.26,170.76,170.24,170.59,12871.0
2019-04-17 11:50:00,170.59,170.64,170.43,170.61,5400.0,170.59,170.64,170.43,170.61,5400.0
2019-04-17 11:55:00,170.63,170.63,170.37,170.5,5435.0,170.63,170.63,170.37,170.5,5435.0
2019-04-17 12:00:00,170.47,170.57,170.3,170.33,9743.0,170.47,170.57,170.3,170.33,9743.0
2019-04-17 12:05:00,170.39,170.58,170.11,170.54,22591.0,170.39,170.58,170.11,170.54,22591.0
2019-04-17 12:10:00,170.5,170.76,170.5,170.76,11090.0,170.5,170.76,170.5,170.76,11090.0
2019-04-17 12:15:00,170.72,170.9,170.69,170.82,7770.0,170.72,170.9,170.69,170.82,7770.0
2019-04-17 12:20:00,170.96,171.04,170.7,170.71,7764.0,170.96,171.04,170.7,170.71,7764.0
2019-04-17 12:25:00,170.77,170.88,170.59,170.63,11196.0,170.77,170.88,170.59,170.63,11196.0
2019-04-17 12:30:00,170.63,170.74,170.48,170.48,5200.0,170.63,170.74,170.48,170.48,5200.0
2019-04-17 12:35:00,170.5,170.64,170.45,170.64,9575.0,170.5,170.64,170.45,170.64,9575.0
2019-04-17 12:40:00,170.66,170.66,170.29,170.3,19700.0,170.66,170.66,170.29,170.3,19700.0
2019-04-17 12:45:00,170.34,170.48,170.24,170.24,9909.0,170.34,170.48,170.24,170.24,9909.0
2019-04-17 12:50:00,170.24,170.31,170.15,170.26,9830.0,170.24,170.31,170.15,170.26,9830.0
2019-04-17 12:55:00,170.28,170.45,170.19,170.23,7301.0,170.28,170.45,170.19,170.23,7301.0
2019-04-17 13:00:00,170.27,170.28,170.13,170.23,5361.0,170.27,170.28,170.13,170.23,5361.0
2019-04-17 13:05:00,170.27,170.36,170.16,170.21,8700.0,170.27,170.36,170.16,170.21,8700.0
2019-04-17 13:10:00,170.25,170.25,169.95,169.98,10253.0,170.25,170.25,169.95,169.98,10253.0
2019-04-17 13:15:00,169.98,170.06,169.96,170.0,7500.0,169.98,170.06,169.96,170.0,7500.0
2019-04-17 13:20:00,170.05,170.34,169.97,170.21,15417.0,170.05,170.34,169.97,170.21,15417.0
2019-04-17 13:25:00,170.24,170.29,170.1,170.15,8930.0,170.24,170.29,170.1,170.15,8930.0
2019-04-17 13:30:00,170.27,170.38,170.18,170.27,12518.0,170.27,170.38,170.18,170.27,12518.0
2019-04-17 13:35:00,170.3,170.37,170.14,170.26,35713.0,170.3,170.37,170.14,170.26,35713.0
2019-04-17 13:40:00,170.22,170.23,170.05,170.14,7360.0,170.22,170.23,170.05,170.14,7360.0
2019-04-17 13:45:00,170.16,170.27,170.16,170.23,8958.0,170.16,170.27,170.16,170.23,8958.0
2019-04-17 13:50:00,170.21,170.22,170.1,170.22,10641.0,170.21,170.22,170.1,170.22,10641.0
2019-04-17 13:55:00,170.22,170.56,170.19,170.38,17616.0,170.22,170.56,170.19,170.38,17616.0
2019-04-17 14:00:00,170.42,170.46,170.36,170.4,17593.0,170.42,170.46,170.36,170.4,17593.0
2019-04-17 14:05:00,170.4,170.45,170.21,170.24,12600.0,170.4,170.45,170.21,170.24,12600.0
2019-04-17 14:10:00,170.21,170.42,170.04,170.24,18098.0,170.21,170.42,170.04,170.24,18098.0
2019-04-17 14:15:00,170.28,170.48,170.15,170.41,20467.0,170.28,170.48,170.15,170.41,20467.0
2019-04-17 14:20:00,170.39,170.57,170.21,170.23,15098.0,170.39,170.57,170.21,170.23,15098.0
2019-04-17 14:25:00,170.23,170.26,169.98,170.05,13075.0,170.23,170.26,169.98,170.05,13075.0
2019-04-17 14:30:00,170.07,170.22,170.05,170.11,15294.0,170.07,170.22,170.05,170.11,15294.0
2019-04-17 14:35:00,170.11,170.22,170.08,170.13,4114.0,170.11,170.22,170.08,170.13,4114.0
2019-04-17 14:40:00,170.13,170.17,169.99,169.99,7396.0,170.13,170.17,169.99,169.99,7396.0
2019-04-17 14:45:00,170.01,170.21,170.01,170.16,6281.0,170.01,170.21,170.01,170.16,6281.0
2019-04-17 14:50:00,170.17,170.34,170.17,170.34,7144.0,170.17,170.34,170.17,170.34,7144.0
2019-04-17 14:55:00,170.36,170.4,170.21,170.26,9742.0,170.36,170.4,170.21,170.26,9742.0
2019-04-17 15:00:00,170.26,170.38,170.22,170.23,9175.0,170.26,170.38,170.22,170.23,9175.0
2019-04-17 15:05:00,170.27,170.32,170.17,170.17,6421.0,170.27,170.32,170.17,170.17,6421.0
2019-04-17 15:10:00,170.22,170.31,170.15,170.31,11860.0,170.22,170.31,170.15,170.31,11860.0
2019-04-17 15:15:00,170.31,170.33,170.18,170.2,19268.0,170.31,170.33,170.18,170.2,19268.0
2019-04-17 15:20:00,170.21,170.3,170.14,170.23,5074.0,170.21,170.3,170.14,170.23,5074.0
2019-04-17 15:25:00,170.21,170.35,170.2,170.27,6685.0,170.21,170.35,170.2,170.27,6685.0
2019-04-17 15:30:00,170.27,170.39,170.27,170.38,7805.0,170.27,170.39,170.27,170.38,7805.0
2019-04-17 15:35:00,170.35,170.38,170.23,170.28,17385.0,170.35,170.38,170.23,170.28,17385.0
2019-04-17 15:40:00,170.27,170.31,170.16,170.25,21014.0,170.27,170.31,170.16,170.25,21014.0
2019-04-17 15:45:00,170.21,170.24,170.14,170.22,13675.0,170.21,170.24,170.14,170.22,13675.0
2019-04-17 15:50:00,170.19,170.45,170.18,170.42,53188.0,170.19,170.45,170.18,170.42,53188.0
2019-04-17 15:55:00,170.42,170.63,170.13,170.29,159450.0,170.42,170.63,170.13,170.29,159450.0
2019-04-18 09:30:00,171.0,171.0,169.25,169.53,142514.0,171.0,171.0,169.25,169.53,142514.0
2019-04-18 09:35:00,169.58,169.99,169.12,169.58,43083.0,169.58,169.99,169.12,169.58,43083.0
2019-04-18 09:40:00,169.6,170.23,169.6,170.13,29150.0,169.6,170.23,169.6,170.13,29150.0
2019-04-18 09:45:00,170.11,170.24,169.91,170.23,13927.0,170.11,170.24,169.91,170.23,13927.0
2019-04-18 09:50:00,170.22,170.51,170.18,170.41,20372.0,170.22,170.51,170.18,170.41,20372.0
2019-04-18 09:55:00,170.47,171.07,170.42,171.07,24215.0,170.47,171.07,170.42,171.07,24215.0
2019-04-18 10:00:00,171.03,171.67,171.0,171.42,41114.0,171.03,171.67,171.0,171.42,41114.0
2019-04-18 10:05:00,171.37,171.64,171.05,171.05,37328.0,171.37,171.64,171.05,171.05,37328.0
2019-04-18 10:10:00,171.07,171.66,171.0,171.66,30176.0,171.07,171.66,171.0,171.66,30176.0
2019-04-18 10:15:00,171.5,171.53,171.14,171.18,7421.0,171.5,171.53,171.14,171.18,7421.0
2019-04-18 10:20:00,171.09,171.16,170.58,170.67,13496.0,171.09,171.16,170.58,170.67,13496.0
2019-04-18 10:25:00,170.75,170.8,170.25,170.35,17724.0,170.75,170.8,170.25,170.35,17724.0
2019-04-18 10:30:00,170.41,170.65,170.34,170.47,17078.0,170.41,170.65,170.34,170.47,17078.0
2019-04-18 10:35:00,170.41,170.73,170.33,170.47,15678.0,170.41,170.73,170.33,170.47,15678.0
2019-04-18 10:40:00,170.47,170.55,169.95,170.45,23001.0,170.47,170.55,169.95,170.45,23001.0
2019-04-18 10:45:00,170.5,171.01,170.45,171.01,17042.0,170.5,171.01,170.45,171.01,17042.0
2019-04-18 10:50:00,171.08,171.08,170.72,171.02,18963.0,171.08,171.08,170.72,171.02,18963.0
2019-04-18 10:55:00,171.0,171.17,170.74,171.15,18535.0,171.0,171.17,170.74,171.15,18535.0
2019-04-18 11:00:00,171.19,171.65,171.0,171.65,23505.0,171.19,171.65,171.0,171.65,23505.0
2019-04-18 11:05:00,171.59,171.85,171.58,171.8,34259.0,171.59,171.85,171.58,171.8,34259.0
2019-04-18 11:10:00,171.8,171.91,171.61,171.86,23707.0,171.8,171.91,171.61,171.86,23707.0
2019-04-18 11:15:00,171.87,171.89,171.53,171.59,27665.0,171.87,171.89,171.53,171.59,27665.0
2019-04-18 11:20:00,171.59,171.68,171.42,171.48,25729.0,171.59,171.68,171.42,171.48,25729.0
2019-04-18 11:25:00,171.45,171.72,171.27,171.49,19107.0,171.45,171.72,171.27,171.49,19107.0
2019-04-18 11:30:00,171.51,171.67,171.35,171.63,15358.0,171.51,171.67,171.35,171.63,15358.0
2019-04-18 11:35:00,171.62,171.89,171.56,171.89,7698.0,171.62,171.89,171.56,171.89,7698.0
2019-04-18 11:40:00,171.84,172.08,171.82,172.0,23549.0,171.84,172.08,171.82,172.0,23549.0
2019-04-18 11:45:00,172.0,172.12,171.92,171.99,11669.0,172.0,172.12,171.92,171.99,11669.0
2019-04-18 11:50:00,172.03,172.04,171.82,171.88,10750.0,172.03,172.04,171.82,171.88,10750.0
2019-04-18 11:55:00,171.88,172.14,171.88,172.12,9868.0,171.88,172.14,171.88,172.12,9868.0
2019-04-18 12:00:00,172.15,172.2,172.02,172.08,11389.0,172.15,172.2,172.02,172.08,11389.0
2019-04-18 12:05:00,172.09,172.13,171.88,171.97,10717.0,172.09,172.13,171.88,171.97,10717.0
2019-04-18 12:10:00,171.96,172.08,171.91,171.98,10390.0,171.96,172.08,171.91,171.98,10390.0
2019-04-18 12:15:00,172.0,172.07,171.95,172.01,20054.0,172.0,172.07,171.95,172.01,20054.0
2019-04-18 12:20:00,172.03,172.05,171.68,171.71,16239.0,172.03,172.05,171.68,171.71,16239.0
2019-04-18 12:25:00,171.66,171.66,171.44,171.56,7460.0,171.66,171.66,171.44,171.56,7460.0
2019-04-18 12:30:00,171.59,171.59,171.25,171.36,7332.0,171.59,171.59,171.25,171.36,7332.0
2019-04-18 12:35:00,171.37,171.54,171.37,171.49,5637.0,171.37,171.54,171.37,171.49,5637.0
2019-04-18 12:40:00,171.49,171.56,171.46,171.56,4226.0,171.49,171.56,171.46,171.56,4226.0
2019-04-18 12:45:00,171.58,171.64,171.55,171.59,3343.0,171.58,171.64,171.55,171.59,3343.0
2019-04-18 12:50:00,171.58,171.65,171.53,171.63,6007.0,171.58,171.65,171.53,171.63,6007.0
2019-04-18 12:55:00,171.63,171.75,171.55,171.55,9664.0,171.63,171.75,171.55,171.55,9664.0
2019-04-18 13:00:00,171.56,171.73,171.53,171.66,7170.0,171.56,171.73,171.53,171.66,7170.0
2019-04-18 13:05:00,171.7,171.7,171.54,171.65,7424.0,171.7,171.7,171.54,171.65,7424.0
2019-04-18 13:10:00,171.63,171.71,171.55,171.71,4950.0,171.63,171.71,171.55,171.71,4950.0
2019-04-18 13:15:00,171.75,171.79,171.6,171.67,7908.0,171.75,171.79,171.6,171.67,7908.0
2019-04-18 13:20:00,171.65,171.97,171.64,171.96,7143.0,171.65,171.97,171.64,171.96,7143.0
2019-04-18 13:25:00,171.97,172.09,171.92,171.95,18534.0,171.97,172.09,171.92,171.95,18534.0
2019-04-18 13:30:00,171.96,172.19,171.95,172.18,8784.0,171.96,172.19,171.95,172.18,8784.0
2019-04-18 13:35:00,172.16,172.18,171.92,171.92,10688.0,172.16,172.18,171.92,171.92,10688.0
2019-04-18 13:40:00,171.92,172.02,171.82,171.89,6477.0,171.92,172.02,171.82,171.89,6477.0
2019-04-18 13:45:00,171.97,172.01,171.9,171.9,4318.0,171.97,172.01,171.9,171.9,4318.0
2019-04-18 13:50:00,171.84,171.85,171.7,171.79,4413.0,171.84,171.85,171.7,171.79,4413.0
2019-04-18 13:55:00,171.78,171.83,171.72,171.81,4800.0,171.78,171.83,171.72,171.81,4800.0
2019-04-18 14:00:00,171.75,171.91,171.73,171.78,2312.0,171.75,171.91,171.73,171.78,2312.0
2019-04-18 14:05:00,171.72,171.95,171.72,171.91,10271.0,171.72,171.95,171.72,171.91,10271.0
2019-04-18 14:10:00,171.84,171.84,171.62,171.62,7727.0,171.84,171.84,171.62,171.62,7727.0
2019-04-18 14:15:00,171.62,171.68,171.36,171.54,11822.0,171.62,171.68,171.36,171.54,11822.0
2019-04-18 14:20:00,171.52,171.62,171.32,171.38,7975.0,171.52,171.62,171.32,171.38,7975.0
2019-04-18 14:25:00,171.26,171.63,171.23,171.62,8220.0,171.26,171.63,171.23,171.62,8220.0
2019-04-18 14:30:00,171.63,171.63,171.53,171.58,5500.0,171.63,171.63,171.53,171.58,5500.0
2019-04-18 14:35:00,171.59,171.77,171.59,171.73,7995.0,171.59,171.77,171.59,171.73,7995.0
2019-04-18 14:40:00,171.76,171.96,171.72,171.84,8248.0,171.76,171.96,171.72,171.84,8248.0
2019-04-18 14:45:00,171.84,171.84,171.5,171.55,7987.0,171.84,171.84,171.5,171.55,7987.0
2019-04-18 14:50:00,171.53,171.56,171.31,171.31,3968.0,171.53,171.56,171.31,171.31,3968.0
2019-04-18 14:55:00,171.27,171.45,171.27,171.29,6024.0,171.27,171.45,171.27,171.29,6024.0
2019-04-18 15:00:00,171.3,171.49,171.3,171.49,7941.0,171.3,171.49,171.3,171.49,7941.0
2019-04-18 15:05:00,171.44,171.45,171.35,171.36,6245.0,171.44,171.45,171.35,171.36,6245.0
2019-04-18 15:10:00,171.33,171.36,170.82,171.02,24155.0,171.33,171.36,170.82,171.02,24155.0
2019-04-18 15:15:00,171.07,171.23,171.01,171.01,9065.0,171.07,171.23,171.01,171.01,9065.0
2019-04-18 15:20:00,171.0,171.01,170.93,170.95,9585.0,171.0,171.01,170.93,170.95,9585.0
2019-04-18 15:25:00,170.97,171.1,170.84,170.99,12116.0,170.97,171.1,170.84,170.99,12116.0
2019-04-18 15:30:00,170.96,170.99,170.79,170.86,14365.0,170.96,170.99,170.79,170.86,14365.0
2019-04-18 15:35:00,170.87,170.99,170.81,170.88,14144.0,170.87,170.99,170.81,170.88,14144.0
2019-04-18 15:40:00,170.84,170.9,170.81,170.9,21082.0,170.84,170.9,170.81,170.9,21082.0
2019-04-18 15:45:00,170.9,170.9,170.75,170.8,24762.0,170.9,170.9,170.75,170.8,24762.0
2019-04-18 15:50:00,170.81,170.83,170.59,170.62,49384.0,170.81,170.83,170.59,170.62,49384.0
2019-04-18 15:55:00,170.6,171.12,170.59,171.03,102616.0,170.6,171.12,170.59,171.03,102616.0
2019-04-22 09:30:00,170.0,170.19,169.12,169.23,58383.0,170.0,170.19,169.12,169.23,58383.0
2019-04-22 09:35:00,169.24,169.36,168.26,168.4,69210.0,169.24,169.36,168.26,168.4,69210.0
2019-04-22 09:40:00,168.39,168.39,167.68,168.25,58696.0,168.39,168.39,167.68,168.25,58696.0
2019-04-22 09:45:00,168.1,168.24,167.55,167.61,46514.0,168.1,168.24,167.55,167.61,46514.0
2019-04-22 09:50:00,167.63,168.53,167.5,168.52,44884.0,167.63,168.53,167.5,168.52,44884.0
2019-04-22 09:55:00,168.47,168.94,168.47,168.81,37598.0,168.47,168.94,168.47,168.81,37598.0
2019-04-22 10:00:00,168.77,169.25,168.7,169.22,28317.0,168.77,169.25,168.7,169.22,28317.0
2019-04-22 10:05:00,169.21,169.48,169.05,169.26,23450.0,169.21,169.48,169.05,169.26,23450.0
2019-04-22 10:10:00,169.25,169.25,168.74,168.8,16303.0,169.25,169.25,168.74,168.8,16303.0
2019-04-22 10:15:00,168.73,168.81,168.4,168.4,12294.0,168.73,168.81,168.4,168.4,12294.0
2019-04-22 10:20:00,168.46,168.9,168.46,168.85,6518.0,168.46,168.9,168.46,168.85,6518.0
2019-04-22 10:25:00,168.89,169.31,168.84,169.22,9840.0,168.89,169.31,168.84,169.22,9840.0
2019-04-22 10:30:00,169.22,169.37,169.18,169.25,10992.0,169.22,169.37,169.18,169.25,10992.0
2019-04-22 10:35:00,169.29,169.42,169.16,169.22,12503.0,169.29,169.42,169.16,169.22,12503.0
2019-04-22 10:40:00,169.23,169.3,168.77,168.86,10976.0,169.23,169.3,168.77,168.86,10976.0
2019-04-22 10:45:00,168.83,168.96,168.64,168.64,12864.0,168.83,168.96,168.64,168.64,12864.0
2019-04-22 10:50:00,168.72,168.85,168.47,168.83,10240.0,168.72,168.85,168.47,168.83,10240.0
2019-04-22 10:55:00,168.81,169.31,168.8,169.27,11290.0,168.81,169.31,168.8,169.27,11290.0
2019-04-22 11:00:00,169.29,169.35,168.97,169.22,9718.0,169.29,169.35,168.97,169.22,9718.0
2019-04-22 11:05:00,169.24,169.24,169.02,169.02,8379.0,169.24,169.24,169.02,169.02,8379.0
2019-04-22 11:10:00,169.06,169.13,168.94,169.07,11211.0,169.06,169.13,168.94,169.07,11211.0
2019-04-22 11:15:00,169.07,169.09,168.88,168.92,12536.0,169.07,169.09,168.88,168.92,12536.0
2019-04-22 11:20:00,168.89,169.13,168.89,169.12,8450.0,168.89,169.13,168.89,169.12,8450.0
2019-04-22 11:25:00,169.05,169.17,169.02,169.17,6773.0,169.05,169.17,169.02,169.17,6773.0
2019-04-22 11:30:00,169.16,169.16,169.08,169.08,4054.0,169.16,169.16,169.08,169.08,4054.0
2019-04-22 11:35:00,169.1,169.19,169.04,169.19,4892.0,169.1,169.19,169.04,169.19,4892.0
2019-04-22 11:40:00,169.16,169.35,169.05,169.05,9587.0,169.16,169.35,169.05,169.05,9587.0
2019-04-22 11:45:00,169.09,169.09,168.9,168.99,13661.0,169.09,169.09,168.9,168.99,13661.0
2019-04-22 11:50:00,168.99,169.17,168.92,169.17,8083.0,168.99,169.17,168.92,169.17,8083.0
2019-04-22 11:55:00,169.12,169.15,168.77,168.8,7559.0,169.12,169.15,168.77,168.8,7559.0
2019-04-22 12:00:00,168.77,168.83,168.68,168.83,12755.0,168.77,168.83,168.68,168.83,12755.0
2019-04-22 12:05:00,168.85,168.9,168.5,168.51,21977.0,168.85,168.9,168.5,168.51,21977.0
2019-04-22 12:10:00,168.51,168.58,168.28,168.33,17981.0,168.51,168.58,168.28,168.33,17981.0
2019-04-22 12:15:00,168.3,168.5,168.25,168.36,16042.0,168.3,168.5,168.25,168.36,16042.0
2019-04-22 12:20:00,168.3,168.43,168.2,168.37,13830.0,168.3,168.43,168.2,168.37,13830.0
2019-04-22 12:25:00,168.38,168.39,168.17,168.22,10823.0,168.38,168.39,168.17,168.22,10823.0
2019-04-22 12:30:00,168.18,168.25,168.08,168.19,10468.0,168.18,168.25,168.08,168.19,10468.0
2019-04-22 12:35:00,168.18,168.22,168.05,168.19,17296.0,168.18,168.22,168.05,168.19,17296.0
2019-04-22 12:40:00,168.22,168.23,167.87,167.88,24559.0,168.22,168.23,167.87,167.88,24559.0
2019-04-22 12:45:00,167.91,168.11,167.88,167.97,24252.0,167.91,168.11,167.88,167.97,24252.0
2019-04-22 12:50:00,168.0,168.0,167.81,167.82,12546.0,168.0,168.0,167.81,167.82,12546.0
2019-04-22 12:55:00,167.83,168.03,167.81,167.94,9110.0,167.83,168.03,167.81,167.94,9110.0
2019-04-22 13:00:00,167.96,168.08,167.95,167.96,7865.0,167.96,168.08,167.95,167.96,7865.0
2019-04-22 13:05:00,167.95,168.02,167.83,167.91,13010.0,167.95,168.02,167.83,167.91,13010.0
2019-04-22 13:10:00,167.92,168.18,167.9,168.12,11872.0,167.92,168.18,167.9,168.12,11872.0
2019-04-22 13:15:00,168.11,168.29,168.06,168.14,9223.0,168.11,168.29,168.06,168.14,9223.0
2019-04-22 13:20:00,168.16,168.26,168.12,168.2,6771.0,168.16,168.26,168.12,168.2,6771.0
2019-04-22 13:25:00,168.14,168.36,168.11,168.28,7336.0,168.14,168.36,168.11,168.28,7336.0
2019-04-22 13:30:00,168.28,168.38,168.25,168.32,5864.0,168.28,168.38,168.25,168.32,5864.0
2019-04-22 13:35:00,168.32,168.36,168.25,168.33,7523.0,168.32,168.36,168.25,168.33,7523.0
2019-04-22 13:40:00,168.3,168.32,168.17,168.32,5749.0,168.3,168.32,168.17,168.32,5749.0
2019-04-22 13:45:00,168.35,168.44,168.32,168.44,9356.0,168.35,168.44,168.32,168.44,9356.0
2019-04-22 13:50:00,168.45,168.46,168.33,168.41,4668.0,168.45,168.46,168.33,168.41,4668.0
2019-04-22 13:55:00,168.33,168.38,168.26,168.32,16328.0,168.33,168.38,168.26,168.32,16328.0
2019-04-22 14:00:00,168.31,168.44,168.31,168.43,18342.0,168.31,168.44,168.31,168.43,18342.0
2019-04-22 14:05:00,168.39,168.43,168.26,168.29,15349.0,168.39,168.43,168.26,168.29,15349.0
2019-04-22 14:10:00,168.29,168.4,168.27,168.35,7926.0,168.29,168.4,168.27,168.35,7926.0
2019-04-22 14:15:00,168.33,168.33,168.21,168.23,7255.0,168.33,168.33,168.21,168.23,7255.0
2019-04-22 14:20:00,168.23,168.25,168.08,168.25,21257.0,168.23,168.25,168.08,168.25,21257.0
2019-04-22 14:25:00,168.25,168.3,168.15,168.26,8640.0,168.25,168.3,168.15,168.26,8640.0
2019-04-22 14:30:00,168.28,168.28,168.01,168.06,9143.0,168.28,168.28,168.01,168.06,9143.0
2019-04-22 14:35:00,168.06,168.15,168.05,168.14,13016.0,168.06,168.15,168.05,168.14,13016.0
2019-04-22 14:40:00,168.14,168.36,168.13,168.36,13409.0,168.14,168.36,168.13,168.36,13409.0
2019-04-22 14:45:00,168.37,168.44,168.28,168.3,13760.0,168.37,168.44,168.28,168.3,13760.0
2019-04-22 14:50:00,168.3,168.45,168.23,168.42,8212.0,168.3,168.45,168.23,168.42,8212.0
2019-04-22 14:55:00,168.43,168.55,168.34,168.44,12109.0,168.43,168.55,168.34,168.44,12109.0
2019-04-22 15:00:00,168.44,168.87,168.42,168.85,66769.0,168.44,168.87,168.42,168.85,66769.0
2019-04-22 15:05:00,168.88,169.06,168.79,168.79,41735.0,168.88,169.06,168.79,168.79,41735.0
2019-04-22 15:10:00,168.73,169.09,168.68,168.82,47743.0,168.73,169.09,168.68,168.82,47743.0
2019-04-22 15:15:00,168.85,169.09,168.74,169.09,33402.0,168.85,169.09,168.74,169.09,33402.0
2019-04-22 15:20:00,169.12,169.12,168.89,168.89,19294.0,169.12,169.12,168.89,168.89,19294.0
2019-04-22 15:25:00,168.92,168.98,168.75,168.75,12563.0,168.92,168.98,168.75,168.75,12563.0
2019-04-22 15:30:00,168.77,169.0,168.77,168.86,14649.0,168.77,169.0,168.77,168.86,14649.0
2019-04-22 15:35:00,168.91,169.03,168.9,168.94,18628.0,168.91,169.03,168.9,168.94,18628.0
2019-04-22 15:40:00,168.94,168.98,168.85,168.94,19281.0,168.94,168.98,168.85,168.94,19281.0
2019-04-22 15:45:00,168.92,169.22,168.92,169.14,30693.0,168.92,169.22,168.92,169.14,30693.0
2019-04-22 15:50:00,169.14,169.22,169.06,169.18,65328.0,169.14,169.22,169.06,169.18,65328.0
2019-04-22 15:55:00,169.23,169.49,169.14,169.46,133989.0,169.23,169.49,169.14,169.46,133989.0
2019-04-23 09:30:00,170.0,170.19,168.84,168.93,152398.0,170.0,170.19,168.84,168.93,152398.0
2019-04-23 09:35:00,168.97,169.92,168.95,169.83,35363.0,168.97,169.92,168.95,169.83,35363.0
2019-04-23 09:40:00,169.97,169.97,168.82,169.38,46854.0,169.97,169.97,168.82,169.38,46854.0
2019-04-23 09:45:00,169.38,169.38,168.85,168.93,47170.0,169.38,169.38,168.85,168.93,47170.0
2019-04-23 09:50:00,168.99,169.7,168.83,169.59,43093.0,168.99,169.7,168.83,169.59,43093.0
2019-04-23 09:55:00,169.59,170.05,169.52,169.88,41669.0,169.59,170.05,169.52,169.88,41669.0
2019-04-23 10:00:00,169.94,170.87,169.88,170.8,45778.0,169.94,170.87,169.88,170.8,45778.0
2019-04-23 10:05:00,170.84,170.95,170.5,170.69,30730.0,170.84,170.95,170.5,170.69,30730.0
2019-04-23 10:10:00,170.74,171.02,170.74,170.82,28675.0,170.74,171.02,170.74,170.82,28675.0
2019-04-23 10:15:00,170.86,170.99,170.43,170.43,30597.0,170.86,170.99,170.43,170.43,30597.0
2019-04-23 10:20:00,170.48,170.73,170.28,170.66,18784.0,170.48,170.73,170.28,170.66,18784.0
2019-04-23 10:25:00,170.68,171.08,170.62,171.08,19545.0,170.68,171.08,170.62,171.08,19545.0
2019-04-23 10:30:00,171.08,171.69,171.08,171.69,32123.0,171.08,171.69,171.08,171.69,32123.0
2019-04-23 10:35:00,171.68,172.46,171.62,172.29,120696.0,171.68,172.46,171.62,172.29,120696.0
2019-04-23 10:40:00,172.29,172.59,172.13,172.54,35736.0,172.29,172.59,172.13,172.54,35736.0
2019-04-23 10:45:00,172.53,172.61,172.27,172.5,27374.0,172.53,172.61,172.27,172.5,27374.0
2019-04-23 10:50:00,172.49,172.8,172.47,172.74,27534.0,172.49,172.8,172.47,172.74,27534.0
2019-04-23 10:55:00,172.75,173.0,172.42,172.87,74114.0,172.75,173.0,172.42,172.87,74114.0
2019-04-23 11:00:00,172.86,173.14,172.78,173.14,50040.0,172.86,173.14,172.78,173.14,50040.0
2019-04-23 11:05:00,173.1,173.35,172.7,172.7,34867.0,173.1,173.35,172.7,172.7,34867.0
2019-04-23 11:10:00,172.65,172.8,172.52,172.76,20004.0,172.65,172.8,172.52,172.76,20004.0
2019-04-23 11:15:00,172.69,172.93,172.63,172.84,11928.0,172.69,172.93,172.63,172.84,11928.0
2019-04-23 11:20:00,172.81,173.42,172.79,173.41,36156.0,172.81,173.42,172.79,173.41,36156.0
2019-04-23 11:25:00,173.41,173.41,173.06,173.12,21847.0,173.41,173.41,173.06,173.12,21847.0
2019-04-23 11:30:00,173.12,173.21,172.82,172.99,20798.0,173.12,173.21,172.82,172.99,20798.0
2019-04-23 11:35:00,172.97,173.3,172.9,173.3,19152.0,172.97,173.3,172.9,173.3,19152.0
2019-04-23 11:40:00,173.31,173.53,173.28,173.47,19873.0,173.31,173.53,173.28,173.47,19873.0
2019-04-23 11:45:00,173.47,173.77,173.46,173.64,30401.0,173.47,173.77,173.46,173.64,30401.0
2019-04-23 11:50:00,173.7,173.86,173.67,173.74,20612.0,173.7,173.86,173.67,173.74,20612.0
2019-04-23 11:55:00,173.75,173.97,173.5,173.94,14500.0,173.75,173.97,173.5,173.94,14500.0
2019-04-23 12:00:00,173.95,174.07,173.87,173.89,16170.0,173.95,174.07,173.87,173.89,16170.0
2019-04-23 12:05:00,173.89,174.07,173.84,174.01,18211.0,173.89,174.07,173.84,174.01,18211.0
2019-04-23 12:10:00,174.0,174.04,173.64,173.81,10495.0,174.0,174.04,173.64,173.81,10495.0
2019-04-23 12:15:00,173.82,173.86,173.35,173.38,23147.0,173.82,173.86,173.35,173.38,23147.0
2019-04-23 12:20:00,173.4,173.67,173.39,173.64,11662.0,173.4,173.67,173.39,173.64,11662.0
2019-04-23 12:25:00,173.61,173.79,173.6,173.76,6623.0,173.61,173.79,173.6,173.76,6623.0
2019-04-23 12:30:00,173.81,173.81,173.14,173.26,16253.0,173.81,173.81,173.14,173.26,16253.0
2019-04-23 12:35:00,173.28,173.37,173.19,173.34,18475.0,173.28,173.37,173.19,173.34,18475.0
2019-04-23 12:40:00,173.38,173.41,173.24,173.25,6610.0,173.38,173.41,173.24,173.25,6610.0
2019-04-23 12:45:00,173.29,173.46,173.28,173.41,6151.0,173.29,173.46,173.28,173.41,6151.0
2019-04-23 12:50:00,173.45,173.45,173.21,173.22,12679.0,173.45,173.45,173.21,173.22,12679.0
2019-04-23 12:55:00,173.24,173.33,173.18,173.24,14166.0,173.24,173.33,173.18,173.24,14166.0
2019-04-23 13:00:00,173.27,173.31,173.02,173.18,14153.0,173.27,173.31,173.02,173.18,14153.0
2019-04-23 13:05:00,173.19,173.51,173.17,173.46,10454.0,173.19,173.51,173.17,173.46,10454.0
2019-04-23 13:10:00,173.47,173.95,173.47,173.95,19019.0,173.47,173.95,173.47,173.95,19019.0
2019-04-23 13:15:00,173.9,173.9,173.5,173.57,5719.0,173.9,173.9,173.5,173.57,5719.0
2019-04-23 13:20:00,173.58,173.67,173.55,173.67,4841.0,173.58,173.67,173.55,173.67,4841.0
2019-04-23 13:25:00,173.72,173.78,173.67,173.72,5296.0,173.72,173.78,173.67,173.72,5296.0
2019-04-23 13:30:00,173.69,173.72,173.63,173.65,4175.0,173.69,173.72,173.63,173.65,4175.0
2019-04-23 13:35:00,173.67,173.73,173.58,173.69,5670.0,173.67,173.73,173.58,173.69,5670.0
2019-04-23 13:40:00,173.7,173.78,173.6,173.6,11674.0,173.7,173.78,173.6,173.6,11674.0
2019-04-23 13:45:00,173.59,173.64,173.5,173.63,16798.0,173.59,173.64,173.5,173.63,16798.0
2019-04-23 13:50:00,173.63,173.64,173.42,173.54,12652.0,173.63,173.64,173.42,173.54,12652.0
2019-04-23 13:55:00,173.58,173.73,173.58,173.63,5829.0,173.58,173.73,173.58,173.63,5829.0
2019-04-23 14:00:00,173.64,173.65,173.54,173.62,6133.0,173.64,173.65,173.54,173.62,6133.0
2019-04-23 14:05:00,173.63,173.66,173.56,173.66,6760.0,173.63,173.66,173.56,173.66,6760.0
2019-04-23 14:10:00,173.71,173.98,173.7,173.91,11284.0,173.71,173.98,173.7,173.91,11284.0
2019-04-23 14:15:00,173.94,173.94,173.76,173.8,9300.0,173.94,173.94,173.76,173.8,9300.0
2019-04-23 14:20:00,173.75,173.87,173.72,173.73,6971.0,173.75,173.87,173.72,173.73,6971.0
2019-04-23 14:25:00,173.73,173.85,173.71,173.84,11867.0,173.73,173.85,173.71,173.84,11867.0
2019-04-23 14:30:00,173.87,174.0,173.83,173.98,14716.0,173.87,174.0,173.83,173.98,14716.0
2019-04-23 14:35:00,173.98,174.09,173.79,173.8,20797.0,173.98,174.09,173.79,173.8,20797.0
2019-04-23 14:40:00,173.8,173.81,173.65,173.68,12382.0,173.8,173.81,173.65,173.68,12382.0
2019-04-23 14:45:00,173.75,173.85,173.75,173.81,6615.0,173.75,173.85,173.75,173.81,6615.0
2019-04-23 14:50:00,173.83,173.96,173.7,173.7,9150.0,173.83,173.96,173.7,173.7,9150.0
2019-04-23 14:55:00,173.7,173.9,173.69,173.75,8695.0,173.7,173.9,173.69,173.75,8695.0
2019-04-23 15:00:00,173.76,173.84,173.66,173.81,11856.0,173.76,173.84,173.66,173.81,11856.0
2019-04-23 15:05:00,173.82,174.04,173.8,173.96,9615.0,173.82,174.04,173.8,173.96,9615.0
2019-04-23 15:10:00,173.92,174.11,173.9,174.09,11700.0,173.92,174.11,173.9,174.09,11700.0
2019-04-23 15:15:00,174.11,174.12,173.96,173.97,11183.0,174.11,174.12,173.96,173.97,11183.0
2019-04-23 15:20:00,173.99,174.07,173.94,174.03,9841.0,173.99,174.07,173.94,174.03,9841.0
2019-04-23 15:25:00,174.01,174.02,173.83,173.85,14216.0,174.01,174.02,173.83,173.85,14216.0
2019-04-23 15:30:00,173.84,173.85,173.64,173.72,14456.0,173.84,173.85,173.64,173.72,14456.0
2019-04-23 15:35:00,173.73,173.78,173.51,173.54,24906.0,173.73,173.78,173.51,173.54,24906.0
2019-04-23 15:40:00,173.53,173.6,173.46,173.46,23989.0,173.53,173.6,173.46,173.46,23989.0
2019-04-23 15:45:00,173.47,173.48,173.04,173.04,47676.0,173.47,173.48,173.04,173.04,47676.0
2019-04-23 15:50:00,173.06,173.29,173.06,173.27,41760.0,173.06,173.29,173.06,173.27,41760.0
2019-04-23 15:55:00,173.28,173.52,173.0,173.26,131238.0,173.28,173.52,173.0,173.26,131238.0
2019-04-24 09:30:00,174.0,174.26,171.9,172.1,144822.0,174.0,174.26,171.9,172.1,144822.0
2019-04-24 09:35:00,172.07,172.18,171.06,171.26,61598.0,172.07,172.18,171.06,171.26,61598.0
2019-04-24 09:40:00,171.17,171.76,170.9,170.99,68199.0,171.17,171.76,170.9,170.99,68199.0
2019-04-24 09:45:00,171.0,171.44,170.9,171.1,31296.0,171.0,171.44,170.9,171.1,31296.0
2019-04-24 09:50:00,171.05,171.08,170.3,170.6,51234.0,171.05,171.08,170.3,170.6,51234.0
2019-04-24 09:55:00,170.54,171.02,170.31,170.52,25174.0,170.54,171.02,170.31,170.52,25174.0
2019-04-24 10:00:00,170.39,170.43,169.98,170.16,61194.0,170.39,170.43,169.98,170.16,61194.0
2019-04-24 10:05:00,170.16,170.44,169.98,170.0,49585.0,170.16,170.44,169.98,170.0,49585.0
2019-04-24 10:10:00,170.0,170.35,170.0,170.21,34016.0,170.0,170.35,170.0,170.21,34016.0
2019-04-24 10:15:00,170.16,170.69,170.1,170.69,22750.0,170.16,170.69,170.1,170.69,22750.0
2019-04-24 10:20:00,170.76,170.94,170.26,170.33,20906.0,170.76,170.94,170.26,170.33,20906.0
2019-04-24 10:25:00,170.37,170.64,170.34,170.54,14112.0,170.37,170.64,170.34,170.54,14112.0
2019-04-24 10:30:00,170.49,170.55,170.15,170.36,12188.0,170.49,170.55,170.15,170.36,12188.0
2019-04-24 10:35:00,170.45,170.91,170.39,170.85,22993.0,170.45,170.91,170.39,170.85,22993.0
2019-04-24 10:40:00,170.68,170.99,170.63,170.73,16789.0,170.68,170.99,170.63,170.73,16789.0
2019-04-24 10:45:00,170.75,171.21,170.75,171.18,18058.0,170.75,171.21,170.75,171.18,18058.0
2019-04-24 10:50:00,171.2,171.3,170.85,170.94,15029.0,171.2,171.3,170.85,170.94,15029.0
2019-04-24 10:55:00,171.0,171.4,171.0,171.39,13696.0,171.0,171.4,171.0,171.39,13696.0
2019-04-24 11:00:00,171.36,171.43,171.02,171.2,18250.0,171.36,171.43,171.02,171.2,18250.0
2019-04-24 11:05:00,171.18,171.31,171.04,171.21,6050.0,171.18,171.31,171.04,171.21,6050.0
2019-04-24 11:10:00,171.22,171.25,170.97,170.97,10323.0,171.22,171.25,170.97,170.97,10323.0
2019-04-24 11:15:00,170.98,170.98,170.65,170.75,47243.0,170.98,170.98,170.65,170.75,47243.0
2019-04-24 11:20:00,170.73,170.93,170.61,170.93,51246.0,170.73,170.93,170.61,170.93,51246.0
2019-04-24 11:25:00,170.94,171.36,170.88,171.23,23237.0,170.94,171.36,170.88,171.23,23237.0
2019-04-24 11:30:00,171.22,171.34,171.21,171.29,31596.0,171.22,171.34,171.21,171.29,31596.0
2019-04-24 11:35:00,171.28,171.62,171.28,171.54,24651.0,171.28,171.62,171.28,171.54,24651.0
2019-04-24 11:40:00,171.49,171.5,171.18,171.18,11976.0,171.49,171.5,171.18,171.18,11976.0
2019-04-24 11:45:00,171.16,171.29,170.78,170.78,16306.0,171.16,171.29,170.78,170.78,16306.0
2019-04-24 11:50:00,170.77,170.85,170.66,170.7,10672.0,170.77,170.85,170.66,170.7,10672.0
2019-04-24 11:55:00,170.65,170.75,170.5,170.71,23083.0,170.65,170.75,170.5,170.71,23083.0
2019-04-24 12:00:00,170.72,170.76,170.52,170.55,7317.0,170.72,170.76,170.52,170.55,7317.0
2019-04-24 12:05:00,170.57,170.77,170.52,170.7,13062.0,170.57,170.77,170.52,170.7,13062.0
2019-04-24 12:10:00,170.73,170.85,170.7,170.73,11242.0,170.73,170.85,170.7,170.73,11242.0
2019-04-24 12:15:00,170.73,170.78,170.65,170.65,10717.0,170.73,170.78,170.65,170.65,10717.0
2019-04-24 12:20:00,170.6,170.68,170.5,170.61,20558.0,170.6,170.68,170.5,170.61,20558.0
2019-04-24 12:25:00,170.61,170.67,170.5,170.56,8500.0,170.61,170.67,170.5,170.56,8500.0
2019-04-24 12:30:00,170.54,170.6,170.31,170.41,14215.0,170.54,170.6,170.31,170.41,14215.0
2019-04-24 12:35:00,170.41,170.41,170.15,170.15,22805.0,170.41,170.41,170.15,170.15,22805.0
2019-04-24 12:40:00,170.15,170.28,170.07,170.1,14788.0,170.15,170.28,170.07,170.1,14788.0
2019-04-24 12:45:00,170.08,170.19,170.04,170.14,13353.0,170.08,170.19,170.04,170.14,13353.0
2019-04-24 12:50:00,170.1,170.29,170.08,170.25,8868.0,170.1,170.29,170.08,170.25,8868.0
2019-04-24 12:55:00,170.22,170.23,169.99,170.0,36998.0,170.22,170.23,169.99,170.0,36998.0
2019-04-24 13:00:00,170.0,170.2,170.0,170.2,25868.0,170.0,170.2,170.0,170.2,25868.0
2019-04-24 13:05:00,170.18,170.18,170.04,170.18,10197.0,170.18,170.18,170.04,170.18,10197.0
2019-04-24 13:10:00,170.19,170.19,170.01,170.02,7066.0,170.19,170.19,170.01,170.02,7066.0
2019-04-24 13:15:00,170.0,170.11,169.8,169.88,56419.0,170.0,170.11,169.8,169.88,56419.0
2019-04-24 13:20:00,169.85,169.85,169.55,169.6,58986.0,169.85,169.85,169.55,169.6,58986.0
2019-04-24 13:25:00,169.58,169.7,169.53,169.57,14065.0,169.58,169.7,169.53,169.57,14065.0
2019-04-24 13:30:00,169.56,169.67,169.45,169.64,10178.0,169.56,169.67,169.45,169.64,10178.0
2019-04-24 13:35:00,169.63,169.78,169.56,169.59,5788.0,169.63,169.78,169.56,169.59,5788.0
2019-04-24 13:40:00,169.51,169.67,169.5,169.62,9741.0,169.51,169.67,169.5,169.62,9741.0
2019-04-24 13:45:00,169.63,169.68,169.46,169.64,11699.0,169.63,169.68,169.46,169.64,11699.0
2019-04-24 13:50:00,169.65,169.76,169.59,169.75,14197.0,169.65,169.76,169.59,169.75,14197.0
2019-04-24 13:55:00,169.75,169.81,169.6,169.71,21542.0,169.75,169.81,169.6,169.71,21542.0
2019-04-24 14:00:00,169.68,169.96,169.61,169.87,14553.0,169.68,169.96,169.61,169.87,14553.0
2019-04-24 14:05:00,169.89,170.08,169.83,169.9,15204.0,169.89,170.08,169.83,169.9,15204.0
2019-04-24 14:10:00,169.91,169.99,169.77,169.9,10429.0,169.91,169.99,169.77,169.9,10429.0
2019-04-24 14:15:00,169.91,169.96,169.75,169.75,12409.0,169.91,169.96,169.75,169.75,12409.0
2019-04-24 14:20:00,169.7,169.74,169.47,169.49,14523.0,169.7,169.74,169.47,169.49,14523.0
2019-04-24 14:25:00,169.47,169.59,169.32,169.55,26890.0,169.47,169.59,169.32,169.55,26890.0
2019-04-24 14:30:00,169.58,169.64,169.2,169.25,56791.0,169.58,169.64,169.2,169.25,56791.0
2019-04-24 14:35:00,169.24,169.45,169.2,169.24,35540.0,169.24,169.45,169.2,169.24,35540.0
2019-04-24 14:40:00,169.21,169.32,169.1,169.28,62149.0,169.21,169.32,169.1,169.28,62149.0
2019-04-24 14:45:00,169.3,169.5,169.27,169.5,10259.0,169.3,169.5,169.27,169.5,10259.0
2019-04-24 14:50:00,169.49,169.58,169.43,169.58,13600.0,169.49,169.58,169.43,169.58,13600.0
2019-04-24 14:55:00,169.59,169.74,169.56,169.6,15450.0,169.59,169.74,169.56,169.6,15450.0
2019-04-24 15:00:00,169.59,169.72,169.57,169.59,9608.0,169.59,169.72,169.57,169.59,9608.0
2019-04-24 15:05:00,169.59,169.63,169.52,169.59,12122.0,169.59,169.63,169.52,169.59,12122.0
2019-04-24 15:10:00,169.58,169.66,169.54,169.66,13005.0,169.58,169.66,169.54,169.66,13005.0
2019-04-24 15:15:00,169.64,169.71,169.61,169.67,16595.0,169.64,169.71,169.61,169.67,16595.0
2019-04-24 15:20:00,169.67,169.69,169.6,169.62,10359.0,169.67,169.69,169.6,169.62,10359.0
2019-04-24 15:25:00,169.63,169.64,169.5,169.55,14084.0,169.63,169.64,169.5,169.55,14084.0
2019-04-24 15:30:00,169.59,169.85,169.59,169.74,18645.0,169.59,169.85,169.59,169.74,18645.0
2019-04-24 15:35:00,169.73,169.74,169.6,169.63,15190.0,169.73,169.74,169.6,169.63,15190.0
2019-04-24 15:40:00,169.63,169.65,169.54,169.56,26056.0,169.63,169.65,169.54,169.56,26056.0
2019-04-24 15:45:00,169.54,169.58,169.47,169.47,26511.0,169.54,169.58,169.47,169.47,26511.0
2019-04-24 15:50:00,169.47,169.49,169.27,169.36,49094.0,169.47,169.49,169.27,169.36,49094.0
2019-04-24 15:55:00,169.35,170.41,169.15,169.3,285871.0,169.35,170.41,169.15,169.3,285871.0
2019-04-25 09:30:00,169.0,169.07,166.44,167.04,192032.0,169.0,169.07,166.44,167.04,192032.0
2019-04-25 09:35:00,167.05,168.32,166.77,168.06,93059.0,167.05,168.32,166.77,168.06,93059.0
2019-04-25 09:40:00,168.0,168.1,167.22,167.65,35696.0,168.0,168.1,167.22,167.65,35696.0
2019-04-25 09:45:00,167.62,168.17,167.46,168.14,56750.0,167.62,168.17,167.46,168.14,56750.0
2019-04-25 09:50:00,168.19,169.05,168.15,168.5,64274.0,168.19,169.05,168.15,168.5,64274.0
2019-04-25 09:55:00,168.59,168.63,168.05,168.12,37128.0,168.59,168.63,168.05,168.12,37128.0
2019-04-25 10:00:00,168.1,168.19,167.9,167.9,26234.0,168.1,168.19,167.9,167.9,26234.0
2019-04-25 10:05:00,167.96,168.06,167.51,167.75,59072.0,167.96,168.06,167.51,167.75,59072.0
2019-04-25 10:10:00,167.77,167.96,167.5,167.51,39318.0,167.77,167.96,167.5,167.51,39318.0
2019-04-25 10:15:00,167.51,167.81,167.33,167.81,28943.0,167.51,167.81,167.33,167.81,28943.0
2019-04-25 10:20:00,167.85,167.91,167.26,167.43,30593.0,167.85,167.91,167.26,167.43,30593.0
2019-04-25 10:25:00,167.43,167.84,167.43,167.73,15458.0,167.43,167.84,167.43,167.73,15458.0
2019-04-25 10:30:00,167.69,167.74,167.31,167.74,14800.0,167.69,167.74,167.31,167.74,14800.0
2019-04-25 10:35:00,167.72,167.95,167.72,167.93,12981.0,167.72,167.95,167.72,167.93,12981.0
2019-04-25 10:40:00,167.95,167.96,167.68,167.68,10209.0,167.95,167.96,167.68,167.68,10209.0
2019-04-25 10:45:00,167.7,167.78,167.52,167.62,21425.0,167.7,167.78,167.52,167.62,21425.0
2019-04-25 10:50:00,167.66,167.81,167.51,167.58,9645.0,167.66,167.81,167.51,167.58,9645.0
2019-04-25 10:55:00,167.52,167.95,167.5,167.91,19929.0,167.52,167.95,167.5,167.91,19929.0
2019-04-25 11:00:00,167.88,168.0,167.8,167.88,27221.0,167.88,168.0,167.8,167.88,27221.0
2019-04-25 11:05:00,167.8,167.87,167.5,167.5,16337.0,167.8,167.87,167.5,167.5,16337.0
2019-04-25 11:10:00,167.51,167.76,167.47,167.66,21074.0,167.51,167.76,167.47,167.66,21074.0
2019-04-25 11:15:00,167.71,167.75,167.57,167.67,22016.0,167.71,167.75,167.57,167.67,22016.0
2019-04-25 11:20:00,167.62,168.2,167.59,168.17,21862.0,167.62,168.2,167.59,168.17,21862.0
2019-04-25 11:25:00,168.17,168.43,168.07,168.09,94721.0,168.17,168.43,168.07,168.09,94721.0
2019-04-25 11:30:00,168.11,168.21,167.79,167.95,61434.0,168.11,168.21,167.79,167.95,61434.0
2019-04-25 11:35:00,167.93,168.13,167.78,167.94,53922.0,167.93,168.13,167.78,167.94,53922.0
2019-04-25 11:40:00,167.9,168.02,167.7,167.79,13881.0,167.9,168.02,167.7,167.79,13881.0
2019-04-25 11:45:00,167.81,168.0,167.81,168.0,18911.0,167.81,168.0,167.81,168.0,18911.0
2019-04-25 11:50:00,168.06,168.26,167.95,168.22,11265.0,168.06,168.26,167.95,168.22,11265.0
2019-04-25 11:55:00,168.23,168.23,167.9,167.94,10362.0,168.23,168.23,167.9,167.94,10362.0
2019-04-25 12:00:00,167.94,168.07,167.82,167.94,18143.0,167.94,168.07,167.82,167.94,18143.0
2019-04-25 12:05:00,167.9,168.01,167.87,167.97,17135.0,167.9,168.01,167.87,167.97,17135.0
2019-04-25 12:10:00,167.97,168.09,167.97,168.06,12994.0,167.97,168.09,167.97,168.06,12994.0
2019-04-25 12:15:00,168.1,168.17,167.98,168.06,10311.0,168.1,168.17,167.98,168.06,10311.0
2019-04-25 12:20:00,168.07,168.15,168.0,168.0,12257.0,168.07,168.15,168.0,168.0,12257.0
2019-04-25 12:25:00,167.97,168.1,167.92,167.95,14612.0,167.97,168.1,167.92,167.95,14612.0
2019-04-25 12:30:00,167.98,168.15,167.97,168.09,23199.0,167.98,168.15,167.97,168.09,23199.0
2019-04-25 12:35:00,168.06,168.33,168.03,168.13,19427.0,168.06,168.33,168.03,168.13,19427.0
2019-04-25 12:40:00,168.09,168.11,167.97,168.02,16074.0,168.09,168.11,167.97,168.02,16074.0
2019-04-25 12:45:00,168.0,168.07,167.83,167.84,19474.0,168.0,168.07,167.83,167.84,19474.0
2019-04-25 12:50:00,167.85,168.04,167.85,168.0,12507.0,167.85,168.04,167.85,168.0,12507.0
2019-04-25 12:55:00,168.0,168.08,167.98,167.99,9163.0,168.0,168.08,167.98,167.99,9163.0
2019-04-25 13:00:00,167.98,168.05,167.94,167.94,15354.0,167.98,168.05,167.94,167.94,15354.0
2019-04-25 13:05:00,167.95,167.99,167.91,167.99,7945.0,167.95,167.99,167.91,167.99,7945.0
2019-04-25 13:10:00,167.99,168.01,167.83,167.85,10997.0,167.99,168.01,167.83,167.85,10997.0
2019-04-25 13:15:00,167.89,167.97,167.84,167.89,4864.0,167.89,167.97,167.84,167.89,4864.0
2019-04-25 13:20:00,167.93,168.0,167.89,167.96,7401.0,167.93,168.0,167.89,167.96,7401.0
2019-04-25 13:25:00,167.95,168.03,167.9,167.98,9959.0,167.95,168.03,167.9,167.98,9959.0
2019-04-25 13:30:00,167.98,168.0,167.89,167.97,8755.0,167.98,168.0,167.89,167.97,8755.0
2019-04-25 13:35:00,167.97,167.99,167.9,167.9,8533.0,167.97,167.99,167.9,167.9,8533.0
2019-04-25 13:40:00,167.88,167.95,167.87,167.87,9244.0,167.88,167.95,167.87,167.87,9244.0
2019-04-25 13:45:00,167.87,167.94,167.84,167.86,9825.0,167.87,167.94,167.84,167.86,9825.0
2019-04-25 13:50:00,167.85,167.92,167.8,167.9,6585.0,167.85,167.92,167.8,167.9,6585.0
2019-04-25 13:55:00,167.86,167.93,167.68,167.71,18404.0,167.86,167.93,167.68,167.71,18404.0
2019-04-25 14:00:00,167.7,168.07,167.68,168.07,12668.0,167.7,168.07,167.68,168.07,12668.0
2019-04-25 14:05:00,168.07,168.17,167.94,167.95,10948.0,168.07,168.17,167.94,167.95,10948.0
2019-04-25 14:10:00,167.98,168.07,167.96,168.07,4082.0,167.98,168.07,167.96,168.07,4082.0
2019-04-25 14:15:00,168.03,168.38,168.0,168.31,12591.0,168.03,168.38,168.0,168.31,12591.0
2019-04-25 14:20:00,168.29,168.3,168.07,168.2,36585.0,168.29,168.3,168.07,168.2,36585.0
2019-04-25 14:25:00,168.25,168.33,168.12,168.13,23693.0,168.25,168.33,168.12,168.13,23693.0
2019-04-25 14:30:00,168.15,168.15,167.96,168.02,13772.0,168.15,168.15,167.96,168.02,13772.0
2019-04-25 14:35:00,168.02,168.04,167.89,168.0,13980.0,168.02,168.04,167.89,168.0,13980.0
2019-04-25 14:40:00,167.99,168.08,167.94,168.0,8047.0,167.99,168.08,167.94,168.0,8047.0
2019-04-25 14:45:00,168.0,168.04,167.93,168.03,10412.0,168.0,168.04,167.93,168.03,10412.0
2019-04-25 14:50:00,168.03,168.06,167.94,167.97,6292.0,168.03,168.06,167.94,167.97,6292.0
2019-04-25 14:55:00,167.97,167.97,167.73,167.76,14710.0,167.97,167.97,167.73,167.76,14710.0
2019-04-25 15:00:00,167.74,167.84,167.74,167.83,7633.0,167.74,167.84,167.74,167.83,7633.0
2019-04-25 15:05:00,167.75,167.78,167.57,167.6,11841.0,167.75,167.78,167.57,167.6,11841.0
2019-04-25 15:10:00,167.59,167.63,167.54,167.55,9595.0,167.59,167.63,167.54,167.55,9595.0
2019-04-25 15:15:00,167.58,167.8,167.57,167.78,9936.0,167.58,167.8,167.57,167.78,9936.0
2019-04-25 15:20:00,167.79,167.84,167.72,167.77,11250.0,167.79,167.84,167.72,167.77,11250.0
2019-04-25 15:25:00,167.76,167.76,167.59,167.61,16288.0,167.76,167.76,167.59,167.61,16288.0
2019-04-25 15:30:00,167.61,167.74,167.61,167.65,21406.0,167.61,167.74,167.61,167.65,21406.0
2019-04-25 15:35:00,167.66,167.75,167.65,167.73,22092.0,167.66,167.75,167.65,167.73,22092.0
2019-04-25 15:40:00,167.73,167.88,167.72,167.83,37767.0,167.73,167.88,167.72,167.83,37767.0
2019-04-25 15:45:00,167.83,168.0,167.78,167.96,65969.0,167.83,168.0,167.78,167.96,65969.0
2019-04-25 15:50:00,167.96,167.97,167.62,167.63,53736.0,167.96,167.97,167.62,167.63,53736.0
2019-04-25 15:55:00,167.65,167.94,167.63,167.94,186420.0,167.65,167.94,167.63,167.94,186420.0
2019-04-26 09:30:00,168.01,168.01,166.33,166.5,213612.0,168.01,168.01,166.33,166.5,213612.0
2019-04-26 09:35:00,166.59,166.69,165.21,165.35,108828.0,166.59,166.69,165.21,165.35,108828.0
2019-04-26 09:40:00,165.26,165.69,164.74,165.11,89752.0,165.26,165.69,164.74,165.11,89752.0
2019-04-26 09:45:00,165.19,165.22,164.4,165.09,59074.0,165.19,165.22,164.4,165.09,59074.0
2019-04-26 09:50:00,165.09,165.49,165.05,165.09,27619.0,165.09,165.49,165.05,165.09,27619.0
2019-04-26 09:55:00,165.05,165.28,164.56,164.58,72336.0,165.05,165.28,164.56,164.58,72336.0
2019-04-26 10:00:00,164.52,164.66,164.18,164.58,55915.0,164.52,164.66,164.18,164.58,55915.0
2019-04-26 10:05:00,164.57,164.74,164.36,164.36,30923.0,164.57,164.74,164.36,164.36,30923.0
2019-04-26 10:10:00,164.36,164.52,164.01,164.04,36088.0,164.36,164.52,164.01,164.04,36088.0
2019-04-26 10:15:00,164.11,164.69,164.05,164.37,36025.0,164.11,164.69,164.05,164.37,36025.0
2019-04-26 10:20:00,164.42,165.0,164.42,164.65,71718.0,164.42,165.0,164.42,164.65,71718.0
2019-04-26 10:25:00,164.78,164.95,164.6,164.73,20373.0,164.78,164.95,164.6,164.73,20373.0
2019-04-26 10:30:00,164.8,165.2,164.73,164.9,35784.0,164.8,165.2,164.73,164.9,35784.0
2019-04-26 10:35:00,164.85,165.14,164.8,164.95,20925.0,164.85,165.14,164.8,164.95,20925.0
2019-04-26 10:40:00,164.99,165.0,164.51,164.74,17377.0,164.99,165.0,164.51,164.74,17377.0
2019-04-26 10:45:00,164.63,164.66,164.33,164.48,36231.0,164.63,164.66,164.33,164.48,36231.0
2019-04-26 10:50:00,164.5,164.72,164.36,164.64,30420.0,164.5,164.72,164.36,164.64,30420.0
2019-04-26 10:55:00,164.64,164.64,164.04,164.04,32463.0,164.64,164.64,164.04,164.04,32463.0
2019-04-26 11:00:00,164.15,164.15,163.98,164.07,53101.0,164.15,164.15,163.98,164.07,53101.0
2019-04-26 11:05:00,164.04,164.21,163.98,164.03,51600.0,164.04,164.21,163.98,164.03,51600.0
2019-04-26 11:10:00,164.06,165.02,164.03,164.93,36204.0,164.06,165.02,164.03,164.93,36204.0
2019-04-26 11:15:00,164.99,165.12,164.68,164.81,16637.0,164.99,165.12,164.68,164.81,16637.0
2019-04-26 11:20:00,164.86,165.8,164.84,165.72,52083.0,164.86,165.8,164.84,165.72,52083.0
2019-04-26 11:25:00,165.71,166.17,165.53,165.6,47405.0,165.71,166.17,165.53,165.6,47405.0
2019-04-26 11:30:00,165.64,165.75,165.53,165.72,25547.0,165.64,165.75,165.53,165.72,25547.0
2019-04-26 11:35:00,165.74,165.89,165.41,165.82,22852.0,165.74,165.89,165.41,165.82,22852.0
2019-04-26 11:40:00,165.88,166.08,165.77,166.03,14504.0,165.88,166.08,165.77,166.03,14504.0
2019-04-26 11:45:00,166.05,166.32,166.02,166.02,34512.0,166.05,166.32,166.02,166.02,34512.0
2019-04-26 11:50:00,166.06,166.12,165.8,165.98,8586.0,166.06,166.12,165.8,165.98,8586.0
2019-04-26 11:55:00,165.99,166.17,165.5,165.55,20579.0,165.99,166.17,165.5,165.55,20579.0
2019-04-26 12:00:00,165.48,165.52,165.11,165.12,27479.0,165.48,165.52,165.11,165.12,27479.0
2019-04-26 12:05:00,165.16,165.54,165.16,165.5,15472.0,165.16,165.54,165.16,165.5,15472.0
2019-04-26 12:10:00,165.52,165.77,165.5,165.71,8401.0,165.52,165.77,165.5,165.71,8401.0
2019-04-26 12:15:00,165.66,165.88,165.5,165.65,20058.0,165.66,165.88,165.5,165.65,20058.0
2019-04-26 12:20:00,165.59,165.72,165.4,165.51,21920.0,165.59,165.72,165.4,165.51,21920.0
2019-04-26 12:25:00,165.52,165.58,165.33,165.4,17208.0,165.52,165.58,165.33,165.4,17208.0
2019-04-26 12:30:00,165.42,165.5,165.3,165.47,5470.0,165.42,165.5,165.3,165.47,5470.0
2019-04-26 12:35:00,165.45,165.54,165.32,165.4,12032.0,165.45,165.54,165.32,165.4,12032.0
2019-04-26 12:40:00,165.3,165.48,165.23,165.39,29987.0,165.3,165.48,165.23,165.39,29987.0
2019-04-26 12:45:00,165.32,165.5,165.3,165.4,36216.0,165.32,165.5,165.3,165.4,36216.0
2019-04-26 12:50:00,165.38,165.51,165.32,165.44,7824.0,165.38,165.51,165.32,165.44,7824.0
2019-04-26 12:55:00,165.36,165.43,165.21,165.31,5422.0,165.36,165.43,165.21,165.31,5422.0
2019-04-26 13:00:00,165.3,165.36,165.08,165.08,5156.0,165.3,165.36,165.08,165.08,5156.0
2019-04-26 13:05:00,165.12,165.16,164.81,164.81,10867.0,165.12,165.16,164.81,164.81,10867.0
2019-04-26 13:10:00,164.81,165.15,164.81,165.11,9850.0,164.81,165.15,164.81,165.11,9850.0
2019-04-26 13:15:00,165.14,165.37,165.01,165.31,14170.0,165.14,165.37,165.01,165.31,14170.0
2019-04-26 13:20:00,165.3,165.55,165.27,165.29,12056.0,165.3,165.55,165.27,165.29,12056.0
2019-04-26 13:25:00,165.33,165.46,165.3,165.43,7700.0,165.33,165.46,165.3,165.43,7700.0
2019-04-26 13:30:00,165.34,165.38,165.22,165.34,12772.0,165.34,165.38,165.22,165.34,12772.0
2019-04-26 13:35:00,165.38,165.55,165.3,165.55,16252.0,165.38,165.55,165.3,165.55,16252.0
2019-04-26 13:40:00,165.53,165.7,165.5,165.62,6174.0,165.53,165.7,165.5,165.62,6174.0
2019-04-26 13:45:00,165.67,165.72,165.59,165.72,3500.0,165.67,165.72,165.59,165.72,3500.0
2019-04-26 13:50:00,165.69,165.9,165.68,165.83,11530.0,165.69,165.9,165.68,165.83,11530.0
2019-04-26 13:55:00,165.83,165.96,165.74,165.93,10522.0,165.83,165.96,165.74,165.93,10522.0
2019-04-26 14:00:00,165.96,165.99,165.7,165.78,14503.0,165.96,165.99,165.7,165.78,14503.0
2019-04-26 14:05:00,165.79,165.87,165.74,165.81,6993.0,165.79,165.87,165.74,165.81,6993.0
2019-04-26 14:10:00,165.87,165.9,165.69,165.75,8099.0,165.87,165.9,165.69,165.75,8099.0
2019-04-26 14:15:00,165.74,165.94,165.74,165.94,3805.0,165.74,165.94,165.74,165.94,3805.0
2019-04-26 14:20:00,165.97,166.34,165.94,166.31,12583.0,165.97,166.34,165.94,166.31,12583.0
2019-04-26 14:25:00,166.34,166.37,166.0,166.05,14816.0,166.34,166.37,166.0,166.05,14816.0
2019-04-26 14:30:00,166.04,166.14,165.95,165.98,8982.0,166.04,166.14,165.95,165.98,8982.0
2019-04-26 14:35:00,165.98,166.12,165.91,165.93,7443.0,165.98,166.12,165.91,165.93,7443.0
2019-04-26 14:40:00,165.89,166.09,165.86,165.89,11665.0,165.89,166.09,165.86,165.89,11665.0
2019-04-26 14:45:00,165.87,165.98,165.69,165.9,23422.0,165.87,165.98,165.69,165.9,23422.0
2019-04-26 14:50:00,165.9,166.17,165.9,166.16,9088.0,165.9,166.17,165.9,166.16,9088.0
2019-04-26 14:55:00,166.23,166.58,166.23,166.57,24243.0,166.23,166.58,166.23,166.57,24243.0
2019-04-26 15:00:00,166.6,166.64,166.44,166.51,12824.0,166.6,166.64,166.44,166.51,12824.0
2019-04-26 15:05:00,166.51,166.61,166.45,166.57,16236.0,166.51,166.61,166.45,166.57,16236.0
2019-04-26 15:10:00,166.57,166.57,166.44,166.45,6009.0,166.57,166.57,166.44,166.45,6009.0
2019-04-26 15:15:00,166.43,166.44,166.18,166.19,8450.0,166.43,166.44,166.18,166.19,8450.0
2019-04-26 15:20:00,166.16,166.18,165.99,166.11,12675.0,166.16,166.18,165.99,166.11,12675.0
2019-04-26 15:25:00,166.14,166.2,166.05,166.15,14556.0,166.14,166.2,166.05,166.15,14556.0
2019-04-26 15:30:00,166.14,166.39,166.06,166.39,17348.0,166.14,166.39,166.06,166.39,17348.0
2019-04-26 15:35:00,166.39,166.59,166.38,166.55,26744.0,166.39,166.59,166.38,166.55,26744.0
2019-04-26 15:40:00,166.56,166.63,166.47,166.55,19626.0,166.56,166.63,166.47,166.55,19626.0
2019-04-26 15:45:00,166.57,166.59,166.43,166.56,26977.0,166.57,166.59,166.43,166.56,26977.0
2019-04-26 15:50:00,166.55,166.66,166.42,166.65,56323.0,166.55,166.66,166.42,166.65,56323.0
2019-04-26 15:55:00,166.65,166.87,165.98,166.02,200297.0,166.65,166.87,165.98,166.02,200297.0
2019-04-29 09:30:00,167.0,167.0,164.9,166.44,98851.0,167.0,167.0,164.9,166.44,98851.0
2019-04-29 09:35:00,166.59,167.4,166.54,166.94,43022.0,166.59,167.4,166.54,166.94,43022.0
2019-04-29 09:40:00,167.04,167.47,166.6,167.31,35693.0,167.04,167.47,166.6,167.31,35693.0
2019-04-29 09:45:00,167.3,168.01,167.25,167.82,43228.0,167.3,168.01,167.25,167.82,43228.0
2019-04-29 09:50:00,167.7,168.05,167.39,168.02,30492.0,167.7,168.05,167.39,168.02,30492.0
2019-04-29 09:55:00,168.06,168.56,167.63,167.95,28683.0,168.06,168.56,167.63,167.95,28683.0
2019-04-29 10:00:00,167.83,167.83,167.21,167.32,16632.0,167.83,167.83,167.21,167.32,16632.0
2019-04-29 10:05:00,167.3,167.4,166.67,166.97,41699.0,167.3,167.4,166.67,166.97,41699.0
2019-04-29 10:10:00,166.96,167.0,166.85,166.96,47919.0,166.96,167.0,166.85,166.96,47919.0
2019-04-29 10:15:00,166.97,167.0,166.88,167.0,24369.0,166.97,167.0,166.88,167.0,24369.0
2019-04-29 10:20:00,167.0,167.5,166.99,167.09,39745.0,167.0,167.5,166.99,167.09,39745.0
2019-04-29 10:25:00,167.09,167.15,166.71,166.94,12323.0,167.09,167.15,166.71,166.94,12323.0
2019-04-29 10:30:00,166.94,166.97,166.56,166.79,6363.0,166.94,166.97,166.56,166.79,6363.0
2019-04-29 10:35:00,166.81,167.15,166.81,167.12,21158.0,166.81,167.15,166.81,167.12,21158.0
2019-04-29 10:40:00,167.13,167.21,166.92,166.92,7215.0,167.13,167.21,166.92,166.92,7215.0
2019-04-29 10:45:00,166.92,167.53,166.92,167.51,15798.0,166.92,167.53,166.92,167.51,15798.0
2019-04-29 10:50:00,167.58,167.89,167.5,167.7,23103.0,167.58,167.89,167.5,167.7,23103.0
2019-04-29 10:55:00,167.75,167.9,167.28,167.37,22097.0,167.75,167.9,167.28,167.37,22097.0
2019-04-29 11:00:00,167.35,167.5,167.23,167.4,8275.0,167.35,167.5,167.23,167.4,8275.0
2019-04-29 11:05:00,167.45,167.5,167.33,167.37,15301.0,167.45,167.5,167.33,167.37,15301.0
2019-04-29 11:10:00,167.4,167.5,167.15,167.29,8891.0,167.4,167.5,167.15,167.29,8891.0
2019-04-29 11:15:00,167.24,167.48,167.02,167.15,74348.0,167.24,167.48,167.02,167.15,74348.0
2019-04-29 11:20:00,167.15,167.22,166.9,166.98,41736.0,167.15,167.22,166.9,166.98,41736.0
2019-04-29 11:25:00,166.93,167.12,166.91,166.93,24297.0,166.93,167.12,166.91,166.93,24297.0
2019-04-29 11:30:00,166.96,167.36,166.83,167.36,12633.0,166.96,167.36,166.83,167.36,12633.0
2019-04-29 11:35:00,167.28,167.34,166.76,166.8,16450.0,167.28,167.34,166.76,166.8,16450.0
2019-04-29 11:40:00,166.78,166.84,166.43,166.63,25127.0,166.78,166.84,166.43,166.63,25127.0
2019-04-29 11:45:00,166.67,166.8,166.27,166.31,12956.0,166.67,166.8,166.27,166.31,12956.0
2019-04-29 11:50:00,166.34,166.83,166.32,166.8,9596.0,166.34,166.83,166.32,166.8,9596.0
2019-04-29 11:55:00,166.83,167.14,166.83,167.1,9066.0,166.83,167.14,166.83,167.1,9066.0
2019-04-29 12:00:00,167.09,167.12,166.88,167.05,8405.0,167.09,167.12,166.88,167.05,8405.0
2019-04-29 12:05:00,166.98,167.24,166.92,167.24,5689.0,166.98,167.24,166.92,167.24,5689.0
2019-04-29 12:10:00,167.27,167.32,166.59,166.71,33271.0,167.27,167.32,166.59,166.71,33271.0
2019-04-29 12:15:00,166.66,166.9,166.64,166.84,7608.0,166.66,166.9,166.64,166.84,7608.0
2019-04-29 12:20:00,166.8,167.02,166.77,166.8,7042.0,166.8,167.02,166.77,166.8,7042.0
2019-04-29 12:25:00,166.78,166.78,166.46,166.69,18523.0,166.78,166.78,166.46,166.69,18523.0
2019-04-29 12:30:00,166.69,166.84,166.67,166.79,14819.0,166.69,166.84,166.67,166.79,14819.0
2019-04-29 12:35:00,166.83,166.98,166.76,166.8,12962.0,166.83,166.98,166.76,166.8,12962.0
2019-04-29 12:40:00,166.84,166.86,166.25,166.35,33857.0,166.84,166.86,166.25,166.35,33857.0
2019-04-29 12:45:00,166.39,166.65,166.38,166.58,11992.0,166.39,166.65,166.38,166.58,11992.0
2019-04-29 12:50:00,166.62,166.94,166.62,166.73,34909.0,166.62,166.94,166.62,166.73,34909.0
2019-04-29 12:55:00,166.75,166.76,166.53,166.53,19696.0,166.75,166.76,166.53,166.53,19696.0
2019-04-29 13:00:00,166.53,166.61,166.36,166.52,13157.0,166.53,166.61,166.36,166.52,13157.0
2019-04-29 13:05:00,166.52,166.6,166.43,166.5,16560.0,166.52,166.6,166.43,166.5,16560.0
2019-04-29 13:10:00,166.53,166.55,166.38,166.52,13356.0,166.53,166.55,166.38,166.52,13356.0
2019-04-29 13:15:00,166.55,166.69,166.41,166.69,21984.0,166.55,166.69,166.41,166.69,21984.0
2019-04-29 13:20:00,166.69,166.82,166.52,166.52,6451.0,166.69,166.82,166.52,166.52,6451.0
2019-04-29 13:25:00,166.58,166.58,166.45,166.53,14032.0,166.58,166.58,166.45,166.53,14032.0
2019-04-29 13:30:00,166.54,166.57,166.28,166.39,17864.0,166.54,166.57,166.28,166.39,17864.0
2019-04-29 13:35:00,166.41,166.42,166.11,166.16,20409.0,166.41,166.42,166.11,166.16,20409.0
2019-04-29 13:40:00,166.16,166.18,165.95,166.12,40709.0,166.16,166.18,165.95,166.12,40709.0
2019-04-29 13:45:00,166.09,166.2,166.01,166.06,28357.0,166.09,166.2,166.01,166.06,28357.0
2019-04-29 13:50:00,166.0,166.12,166.0,166.06,9824.0,166.0,166.12,166.0,166.06,9824.0
2019-04-29 13:55:00,166.04,166.1,165.81,166.02,34082.0,166.04,166.1,165.81,166.02,34082.0
2019-04-29 14:00:00,166.04,166.36,166.04,166.15,17447.0,166.04,166.36,166.04,166.15,17447.0
2019-04-29 14:05:00,166.16,166.31,166.06,166.26,26458.0,166.16,166.31,166.06,166.26,26458.0
2019-04-29 14:10:00,166.24,166.24,165.93,166.1,23941.0,166.24,166.24,165.93,166.1,23941.0
2019-04-29 14:15:00,166.15,166.43,166.14,166.3,18929.0,166.15,166.43,166.14,166.3,18929.0
2019-04-29 14:20:00,166.29,166.31,166.2,166.23,18870.0,166.29,166.31,166.2,166.23,18870.0
2019-04-29 14:25:00,166.23,166.33,166.17,166.2,18672.0,166.23,166.33,166.17,166.2,18672.0
2019-04-29 14:30:00,166.21,166.21,165.97,166.15,30489.0,166.21,166.21,165.97,166.15,30489.0
2019-04-29 14:35:00,166.13,166.17,165.99,166.02,15424.0,166.13,166.17,165.99,166.02,15424.0
2019-04-29 14:40:00,165.99,166.17,165.98,166.05,11870.0,165.99,166.17,165.98,166.05,11870.0
2019-04-29 14:45:00,166.05,166.14,165.87,165.9,17169.0,166.05,166.14,165.87,165.9,17169.0
2019-04-29 14:50:00,165.92,165.94,165.72,165.87,18142.0,165.92,165.94,165.72,165.87,18142.0
2019-04-29 14:55:00,165.87,165.93,165.75,165.84,26844.0,165.87,165.93,165.75,165.84,26844.0
2019-04-29 15:00:00,165.87,166.04,165.86,166.02,9702.0,165.87,166.04,165.86,166.02,9702.0
2019-04-29 15:05:00,166.04,166.08,165.94,165.99,26032.0,166.04,166.08,165.94,165.99,26032.0
2019-04-29 15:10:00,165.97,165.97,165.8,165.86,19829.0,165.97,165.97,165.8,165.86,19829.0
2019-04-29 15:15:00,165.88,165.98,165.86,165.98,18690.0,165.88,165.98,165.86,165.98,18690.0
2019-04-29 15:20:00,166.0,166.0,165.75,165.75,30050.0,166.0,166.0,165.75,165.75,30050.0
2019-04-29 15:25:00,165.77,165.83,165.66,165.67,23291.0,165.77,165.83,165.66,165.67,23291.0
2019-04-29 15:30:00,165.67,165.7,165.56,165.59,30579.0,165.67,165.7,165.56,165.59,30579.0
2019-04-29 15:35:00,165.6,165.74,165.59,165.62,38882.0,165.6,165.74,165.59,165.62,38882.0
2019-04-29 15:40:00,165.63,165.71,165.59,165.62,23911.0,165.63,165.71,165.59,165.62,23911.0
2019-04-29 15:45:00,165.6,165.72,165.52,165.72,31520.0,165.6,165.72,165.52,165.72,31520.0
2019-04-29 15:50:00,165.72,165.86,165.5,165.6,50730.0,165.72,165.86,165.5,165.6,50730.0
2019-04-29 15:55:00,165.63,165.9,165.52,165.84,160555.0,165.63,165.9,165.52,165.84,160555.0
2019-04-30 09:30:00,164.68,164.8,162.2,163.84,251916.0,164.68,164.8,162.2,163.84,251916.0
2019-04-30 09:35:00,163.89,164.12,163.63,163.64,49128.0,163.89,164.12,163.63,163.64,49128.0
2019-04-30 09:40:00,163.69,164.35,163.38,164.28,40885.0,163.69,164.35,163.38,164.28,40885.0
2019-04-30 09:45:00,164.34,164.64,164.06,164.35,40601.0,164.34,164.64,164.06,164.35,40601.0
2019-04-30 09:50:00,164.33,164.99,164.2,164.99,82486.0,164.33,164.99,164.2,164.99,82486.0
2019-04-30 09:55:00,165.0,165.17,164.35,164.35,29455.0,165.0,165.17,164.35,164.35,29455.0
2019-04-30 10:00:00,164.35,164.66,164.26,164.64,16233.0,164.35,164.66,164.26,164.64,16233.0
2019-04-30 10:05:00,164.59,164.77,164.45,164.5,29426.0,164.59,164.77,164.45,164.5,29426.0
2019-04-30 10:10:00,164.54,164.56,163.89,164.23,34391.0,164.54,164.56,163.89,164.23,34391.0
2019-04-30 10:15:00,164.21,164.21,163.7,163.7,11041.0,164.21,164.21,163.7,163.7,11041.0
2019-04-30 10:20:00,163.78,163.82,163.23,163.26,14069.0,163.78,163.82,163.23,163.26,14069.0
2019-04-30 10:25:00,163.27,163.29,163.0,163.09,25634.0,163.27,163.29,163.0,163.09,25634.0
2019-04-30 10:30:00,163.14,163.56,163.03,163.34,21474.0,163.14,163.56,163.03,163.34,21474.0
2019-04-30 10:35:00,163.32,163.48,163.05,163.1,16408.0,163.32,163.48,163.05,163.1,16408.0
2019-04-30 10:40:00,163.1,163.39,163.0,163.23,21553.0,163.1,163.39,163.0,163.23,21553.0
2019-04-30 10:45:00,163.17,163.71,163.17,163.71,15527.0,163.17,163.71,163.17,163.71,15527.0
2019-04-30 10:50:00,163.71,163.71,163.49,163.66,9747.0,163.71,163.71,163.49,163.66,9747.0
2019-04-30 10:55:00,163.6,163.8,163.4,163.4,16962.0,163.6,163.8,163.4,163.4,16962.0
2019-04-30 11:00:00,163.45,163.45,162.6,162.88,54346.0,163.45,163.45,162.6,162.88,54346.0
2019-04-30 11:05:00,162.91,163.49,162.88,163.42,18801.0,162.91,163.49,162.88,163.42,18801.0
2019-04-30 11:10:00,163.49,163.8,163.43,163.66,10850.0,163.49,163.8,163.43,163.66,10850.0
2019-04-30 11:15:00,163.58,163.74,163.34,163.64,14981.0,163.58,163.74,163.34,163.64,14981.0
2019-04-30 11:20:00,163.69,164.5,163.63,164.5,23615.0,163.69,164.5,163.63,164.5,23615.0
2019-04-30 11:25:00,164.5,164.59,164.31,164.51,21406.0,164.5,164.59,164.31,164.51,21406.0
2019-04-30 11:30:00,164.45,164.88,164.45,164.81,24826.0,164.45,164.88,164.45,164.81,24826.0
2019-04-30 11:35:00,164.78,164.84,164.37,164.77,19313.0,164.78,164.84,164.37,164.77,19313.0
2019-04-30 11:40:00,164.77,164.88,164.61,164.71,10993.0,164.77,164.88,164.61,164.71,10993.0
2019-04-30 11:45:00,164.74,164.94,164.57,164.94,13782.0,164.74,164.94,164.57,164.94,13782.0
2019-04-30 11:50:00,164.95,165.17,164.92,165.02,22132.0,164.95,165.17,164.92,165.02,22132.0
2019-04-30 11:55:00,165.09,165.09,164.74,164.74,14160.0,165.09,165.09,164.74,164.74,14160.0
2019-04-30 12:00:00,164.75,164.86,164.65,164.83,12467.0,164.75,164.86,164.65,164.83,12467.0
2019-04-30 12:05:00,164.81,165.0,164.75,164.94,11331.0,164.81,165.0,164.75,164.94,11331.0
2019-04-30 12:10:00,164.93,165.2,164.93,165.19,14805.0,164.93,165.2,164.93,165.19,14805.0
2019-04-30 12:15:00,165.19,165.41,165.14,165.28,11946.0,165.19,165.41,165.14,165.28,11946.0
2019-04-30 12:20:00,165.25,165.28,165.0,165.08,7298.0,165.25,165.28,165.0,165.08,7298.0
2019-04-30 12:25:00,165.11,165.27,165.07,165.2,6169.0,165.11,165.27,165.07,165.2,6169.0
2019-04-30 12:30:00,165.18,165.37,165.15,165.18,10933.0,165.18,165.37,165.15,165.18,10933.0
2019-04-30 12:35:00,165.2,165.57,165.15,165.52,14289.0,165.2,165.57,165.15,165.52,14289.0
2019-04-30 12:40:00,165.48,165.72,165.4,165.57,29847.0,165.48,165.72,165.4,165.57,29847.0
2019-04-30 12:45:00,165.56,165.56,165.34,165.35,7084.0,165.56,165.56,165.34,165.35,7084.0
2019-04-30 12:50:00,165.35,165.48,165.2,165.45,8447.0,165.35,165.48,165.2,165.45,8447.0
2019-04-30 12:55:00,165.43,165.59,165.39,165.59,5010.0,165.43,165.59,165.39,165.59,5010.0
2019-04-30 13:00:00,165.59,165.84,165.58,165.73,13308.0,165.59,165.84,165.58,165.73,13308.0
2019-04-30 13:05:00,165.71,165.73,165.65,165.72,4262.0,165.71,165.73,165.65,165.72,4262.0
2019-04-30 13:10:00,165.71,165.85,165.59,165.59,7788.0,165.71,165.85,165.59,165.59,7788.0
2019-04-30 13:15:00,165.63,165.68,165.57,165.58,5318.0,165.63,165.68,165.57,165.58,5318.0
2019-04-30 13:20:00,165.51,165.56,165.35,165.5,7493.0,165.51,165.56,165.35,165.5,7493.0
2019-04-30 13:25:00,165.5,165.65,165.5,165.53,9821.0,165.5,165.65,165.5,165.53,9821.0
2019-04-30 13:30:00,165.54,165.7,165.51,165.7,8368.0,165.54,165.7,165.51,165.7,8368.0
2019-04-30 13:35:00,165.72,165.94,165.72,165.94,12138.0,165.72,165.94,165.72,165.94,12138.0
2019-04-30 13:40:00,165.9,166.33,165.9,166.17,22433.0,165.9,166.33,165.9,166.17,22433.0
2019-04-30 13:45:00,166.19,166.19,165.98,165.99,5615.0,166.19,166.19,165.98,165.99,5615.0
2019-04-30 13:50:00,165.99,166.05,165.84,165.84,7415.0,165.99,166.05,165.84,165.84,7415.0
2019-04-30 13:55:00,165.88,165.99,165.82,165.99,8919.0,165.88,165.99,165.82,165.99,8919.0
2019-04-30 14:00:00,166.0,166.09,165.9,165.9,6419.0,166.0,166.09,165.9,165.9,6419.0
2019-04-30 14:05:00,165.9,165.94,165.81,165.92,8272.0,165.9,165.94,165.81,165.92,8272.0
2019-04-30 14:10:00,165.89,166.24,165.88,166.14,7629.0,165.89,166.24,165.88,166.14,7629.0
2019-04-30 14:15:00,166.17,166.26,166.17,166.21,7296.0,166.17,166.26,166.17,166.21,7296.0
2019-04-30 14:20:00,166.22,166.56,166.19,166.55,18553.0,166.22,166.56,166.19,166.55,18553.0
2019-04-30 14:25:00,166.51,166.57,166.24,166.26,13223.0,166.51,166.57,166.24,166.26,13223.0
2019-04-30 14:30:00,166.28,166.29,166.06,166.07,13261.0,166.28,166.29,166.06,166.07,13261.0
2019-04-30 14:35:00,166.03,166.24,165.93,166.21,8737.0,166.03,166.24,165.93,166.21,8737.0
2019-04-30 14:40:00,166.17,166.22,166.08,166.08,3473.0,166.17,166.22,166.08,166.08,3473.0
2019-04-30 14:45:00,166.1,166.21,166.07,166.21,9262.0,166.1,166.21,166.07,166.21,9262.0
2019-04-30 14:50:00,166.15,166.16,165.95,165.96,13449.0,166.15,166.16,165.95,165.96,13449.0
2019-04-30 14:55:00,165.87,165.99,165.8,165.9,7953.0,165.87,165.99,165.8,165.9,7953.0
2019-04-30 15:00:00,165.9,165.9,165.82,165.84,7981.0,165.9,165.9,165.82,165.84,7981.0
2019-04-30 15:05:00,165.84,165.94,165.79,165.83,11716.0,165.84,165.94,165.79,165.83,11716.0
2019-04-30 15:10:00,165.83,165.83,165.63,165.63,10511.0,165.83,165.83,165.63,165.63,10511.0
2019-04-30 15:15:00,165.63,165.71,165.56,165.69,16452.0,165.63,165.71,165.56,165.69,16452.0
2019-04-30 15:20:00,165.69,165.89,165.69,165.85,9189.0,165.69,165.89,165.69,165.85,9189.0
2019-04-30 15:25:00,165.84,165.87,165.73,165.85,28454.0,165.84,165.87,165.73,165.85,28454.0
2019-04-30 15:30:00,165.87,165.98,165.84,165.9,17653.0,165.87,165.98,165.84,165.9,17653.0
2019-04-30 15:35:00,165.9,165.92,165.82,165.91,25186.0,165.9,165.92,165.82,165.91,25186.0
2019-04-30 15:40:00,165.91,165.99,165.83,165.97,38585.0,165.91,165.99,165.83,165.97,38585.0
2019-04-30 15:45:00,165.97,166.22,165.95,166.19,46438.0,165.97,166.22,165.95,166.19,46438.0
2019-04-30 15:50:00,166.2,166.37,166.17,166.27,37109.0,166.2,166.37,166.17,166.27,37109.0
2019-04-30 15:55:00,166.26,166.48,165.97,166.19,199571.0,166.26,166.48,165.97,166.19,199571.0
2019-05-01 09:30:00,166.58,167.15,166.13,166.32,45211.0,166.58,167.15,166.13,166.32,45211.0
2019-05-01 09:35:00,166.35,166.43,165.83,166.32,18238.0,166.35,166.43,165.83,166.32,18238.0
2019-05-01 09:40:00,166.3,166.61,165.96,166.15,26831.0,166.3,166.61,165.96,166.15,26831.0
2019-05-01 09:45:00,166.27,166.59,166.13,166.19,8991.0,166.27,166.59,166.13,166.19,8991.0
2019-05-01 09:50:00,166.11,166.33,165.93,166.21,14907.0,166.11,166.33,165.93,166.21,14907.0
2019-05-01 09:55:00,166.18,166.5,166.16,166.46,11019.0,166.18,166.5,166.16,166.46,11019.0
2019-05-01 10:00:00,166.2,167.27,166.12,167.24,27940.0,166.2,167.27,166.12,167.24,27940.0
2019-05-01 10:05:00,167.15,167.42,167.13,167.28,13955.0,167.15,167.42,167.13,167.28,13955.0
2019-05-01 10:10:00,167.33,167.58,167.2,167.43,20169.0,167.33,167.58,167.2,167.43,20169.0
2019-05-01 10:15:00,167.42,167.54,167.15,167.26,14521.0,167.42,167.54,167.15,167.26,14521.0
2019-05-01 10:20:00,167.21,167.44,167.2,167.28,7868.0,167.21,167.44,167.2,167.28,7868.0
2019-05-01 10:25:00,167.3,167.55,167.1,167.37,21858.0,167.3,167.55,167.1,167.37,21858.0
2019-05-01 10:30:00,167.28,167.32,167.05,167.2,4971.0,167.28,167.32,167.05,167.2,4971.0
2019-05-01 10:35:00,167.17,167.49,167.01,167.03,41614.0,167.17,167.49,167.01,167.03,41614.0
2019-05-01 10:40:00,167.06,167.08,166.74,166.81,11545.0,167.06,167.08,166.74,166.81,11545.0
2019-05-01 10:45:00,166.86,166.92,166.66,166.75,10777.0,166.86,166.92,166.66,166.75,10777.0
2019-05-01 10:50:00,166.77,166.78,166.61,166.71,4594.0,166.77,166.78,166.61,166.71,4594.0
2019-05-01 10:55:00,166.7,166.75,166.63,166.68,5850.0,166.7,166.75,166.63,166.68,5850.0
2019-05-01 11:00:00,166.67,166.67,166.14,166.21,20167.0,166.67,166.67,166.14,166.21,20167.0
2019-05-01 11:05:00,166.2,166.23,165.96,165.96,13695.0,166.2,166.23,165.96,165.96,13695.0
2019-05-01 11:10:00,165.9,166.09,165.8,166.04,13530.0,165.9,166.09,165.8,166.04,13530.0
2019-05-01 11:15:00,166.08,166.09,165.74,165.74,20970.0,166.08,166.09,165.74,165.74,20970.0
2019-05-01 11:20:00,165.79,166.03,165.77,165.85,9667.0,165.79,166.03,165.77,165.85,9667.0
2019-05-01 11:25:00,165.87,165.95,165.82,165.93,5782.0,165.87,165.95,165.82,165.93,5782.0
2019-05-01 11:30:00,165.95,166.36,165.89,166.3,10747.0,165.95,166.36,165.89,166.3,10747.0
2019-05-01 11:35:00,166.34,166.66,166.3,166.52,9245.0,166.34,166.66,166.3,166.52,9245.0
2019-05-01 11:40:00,166.6,166.79,166.54,166.74,15687.0,166.6,166.79,166.54,166.74,15687.0
2019-05-01 11:45:00,166.72,166.75,166.33,166.44,14072.0,166.72,166.75,166.33,166.44,14072.0
2019-05-01 11:50:00,166.36,166.38,166.04,166.11,13697.0,166.36,166.38,166.04,166.11,13697.0
2019-05-01 11:55:00,166.07,166.43,166.07,166.33,23199.0,166.07,166.43,166.07,166.33,23199.0
2019-05-01 12:00:00,166.35,166.68,166.33,166.68,14700.0,166.35,166.68,166.33,166.68,14700.0
2019-05-01 12:05:00,166.66,166.67,166.34,166.43,9406.0,166.66,166.67,166.34,166.43,9406.0
2019-05-01 12:10:00,166.37,166.42,166.2,166.29,13345.0,166.37,166.42,166.2,166.29,13345.0
2019-05-01 12:15:00,166.26,166.27,166.14,166.14,8493.0,166.26,166.27,166.14,166.14,8493.0
2019-05-01 12:20:00,166.12,166.16,165.89,166.0,12516.0,166.12,166.16,165.89,166.0,12516.0
2019-05-01 12:25:00,165.97,166.1,165.85,166.09,15950.0,165.97,166.1,165.85,166.09,15950.0
2019-05-01 12:30:00,166.07,166.08,165.75,165.91,18506.0,166.07,166.08,165.75,165.91,18506.0
2019-05-01 12:35:00,165.97,166.03,165.85,165.88,8052.0,165.97,166.03,165.85,165.88,8052.0
2019-05-01 12:40:00,165.86,165.96,165.74,165.84,16508.0,165.86,165.96,165.74,165.84,16508.0
2019-05-01 12:45:00,165.84,166.05,165.84,165.99,6591.0,165.84,166.05,165.84,165.99,6591.0
2019-05-01 12:50:00,166.02,166.27,166.01,166.19,8819.0,166.02,166.27,166.01,166.19,8819.0
2019-05-01 12:55:00,166.15,166.29,166.15,166.28,5015.0,166.15,166.29,166.15,166.28,5015.0
2019-05-01 13:00:00,166.23,166.52,166.23,166.37,10540.0,166.23,166.52,166.23,166.37,10540.0
2019-05-01 13:05:00,166.34,166.4,166.24,166.24,5540.0,166.34,166.4,166.24,166.24,5540.0
2019-05-01 13:10:00,166.28,166.31,166.15,166.28,7110.0,166.28,166.31,166.15,166.28,7110.0
2019-05-01 13:15:00,166.35,166.4,166.25,166.28,2700.0,166.35,166.4,166.25,166.28,2700.0
2019-05-01 13:20:00,166.25,166.33,166.17,166.29,2579.0,166.25,166.33,166.17,166.29,2579.0
2019-05-01 13:25:00,166.34,166.46,166.25,166.43,2913.0,166.34,166.46,166.25,166.43,2913.0
2019-05-01 13:30:00,166.4,166.47,166.38,166.4,4998.0,166.4,166.47,166.38,166.4,4998.0
2019-05-01 13:35:00,166.44,166.66,166.4,166.6,7292.0,166.44,166.66,166.4,166.6,7292.0
2019-05-01 13:40:00,166.57,166.79,166.5,166.69,7645.0,166.57,166.79,166.5,166.69,7645.0
2019-05-01 13:45:00,166.65,166.76,166.62,166.76,7394.0,166.65,166.76,166.62,166.76,7394.0
2019-05-01 13:50:00,166.78,166.88,166.69,166.88,6051.0,166.78,166.88,166.69,166.88,6051.0
2019-05-01 13:55:00,166.86,167.07,166.82,166.99,4584.0,166.86,167.07,166.82,166.99,4584.0
2019-05-01 14:00:00,166.94,167.19,166.73,167.19,10642.0,166.94,167.19,166.73,167.19,10642.0
2019-05-01 14:05:00,167.14,167.5,167.08,167.45,16930.0,167.14,167.5,167.08,167.45,16930.0
2019-05-01 14:10:00,167.48,167.5,167.04,167.19,13487.0,167.48,167.5,167.04,167.19,13487.0
2019-05-01 14:15:00,167.15,167.42,167.14,167.42,13237.0,167.15,167.42,167.14,167.42,13237.0
2019-05-01 14:20:00,167.39,168.63,167.36,168.48,96961.0,167.39,168.63,167.36,168.48,96961.0
2019-05-01 14:25:00,168.42,168.5,167.82,167.9,40155.0,168.42,168.5,167.82,167.9,40155.0
2019-05-01 14:30:00,167.91,168.22,167.43,167.65,33552.0,167.91,168.22,167.43,167.65,33552.0
2019-05-01 14:35:00,167.6,167.8,167.38,167.48,25854.0,167.6,167.8,167.38,167.48,25854.0
2019-05-01 14:40:00,167.45,167.75,167.3,167.75,28559.0,167.45,167.75,167.3,167.75,28559.0
2019-05-01 14:45:00,167.78,168.01,167.49,167.5,79477.0,167.78,168.01,167.49,167.5,79477.0
2019-05-01 14:50:00,167.54,167.77,167.4,167.63,13066.0,167.54,167.77,167.4,167.63,13066.0
2019-05-01 14:55:00,167.65,167.79,167.5,167.75,5946.0,167.65,167.79,167.5,167.75,5946.0
2019-05-01 15:00:00,167.74,167.74,167.4,167.54,13891.0,167.74,167.74,167.4,167.54,13891.0
2019-05-01 15:05:00,167.5,167.62,167.42,167.5,10406.0,167.5,167.62,167.42,167.5,10406.0
2019-05-01 15:10:00,167.48,167.63,167.4,167.61,7364.0,167.48,167.63,167.4,167.61,7364.0
2019-05-01 15:15:00,167.59,167.59,167.42,167.51,10100.0,167.59,167.59,167.42,167.51,10100.0
2019-05-01 15:20:00,167.51,167.56,166.97,166.99,16245.0,167.51,167.56,166.97,166.99,16245.0
2019-05-01 15:25:00,166.96,167.03,166.65,166.92,25279.0,166.96,167.03,166.65,166.92,25279.0
2019-05-01 15:30:00,166.88,166.95,166.67,166.7,14805.0,166.88,166.95,166.67,166.7,14805.0
2019-05-01 15:35:00,166.7,166.84,166.36,166.44,20850.0,166.7,166.84,166.36,166.44,20850.0
2019-05-01 15:40:00,166.41,166.42,166.22,166.27,22948.0,166.41,166.42,166.22,166.27,22948.0
2019-05-01 15:45:00,166.22,166.23,165.89,166.01,24391.0,166.22,166.23,165.89,166.01,24391.0
2019-05-01 15:50:00,166.02,166.04,165.61,165.66,32487.0,166.02,166.04,165.61,165.66,32487.0
2019-05-01 15:55:00,165.66,165.85,165.37,165.43,98878.0,165.66,165.85,165.37,165.43,98878.0
2019-05-02 09:30:00,165.43,166.6,165.43,166.47,62341.0,165.43,166.6,165.43,166.47,62341.0
2019-05-02 09:35:00,166.46,166.94,166.04,166.04,24915.0,166.46,166.94,166.04,166.04,24915.0
2019-05-02 09:40:00,166.14,166.72,166.07,166.6,10840.0,166.14,166.72,166.07,166.6,10840.0
2019-05-02 09:45:00,166.6,166.88,166.3,166.62,41784.0,166.6,166.88,166.3,166.62,41784.0
2019-05-02 09:50:00,166.68,166.92,166.45,166.75,45715.0,166.68,166.92,166.45,166.75,45715.0
2019-05-02 09:55:00,166.75,166.93,166.66,166.82,20265.0,166.75,166.93,166.66,166.82,20265.0
2019-05-02 10:00:00,166.84,167.17,166.77,167.05,18416.0,166.84,167.17,166.77,167.05,18416.0
2019-05-02 10:05:00,167.06,167.31,166.96,167.2,17190.0,167.06,167.31,166.96,167.2,17190.0
2019-05-02 10:10:00,167.25,167.65,167.24,167.53,24665.0,167.25,167.65,167.24,167.53,24665.0
2019-05-02 10:15:00,167.53,167.63,167.29,167.34,33493.0,167.53,167.63,167.29,167.34,33493.0
2019-05-02 10:20:00,167.34,167.35,167.13,167.16,24555.0,167.34,167.35,167.13,167.16,24555.0
2019-05-02 10:25:00,167.17,167.22,166.96,167.03,23026.0,167.17,167.22,166.96,167.03,23026.0
2019-05-02 10:30:00,167.0,167.18,166.92,166.99,10152.0,167.0,167.18,166.92,166.99,10152.0
2019-05-02 10:35:00,167.0,167.03,166.84,166.87,17970.0,167.0,167.03,166.84,166.87,17970.0
2019-05-02 10:40:00,166.83,166.88,166.64,166.66,9378.0,166.83,166.88,166.64,166.66,9378.0
2019-05-02 10:45:00,166.61,166.61,166.38,166.51,8427.0,166.61,166.61,166.38,166.51,8427.0
2019-05-02 10:50:00,166.5,166.87,166.47,166.59,10970.0,166.5,166.87,166.47,166.59,10970.0
2019-05-02 10:55:00,166.66,166.67,166.38,166.52,13689.0,166.66,166.67,166.38,166.52,13689.0
2019-05-02 11:00:00,166.5,166.66,166.47,166.66,7714.0,166.5,166.66,166.47,166.66,7714.0
2019-05-02 11:05:00,166.72,167.11,166.72,167.07,12951.0,166.72,167.11,166.72,167.07,12951.0
2019-05-02 11:10:00,167.11,167.21,166.62,166.62,25842.0,167.11,167.21,166.62,166.62,25842.0
2019-05-02 11:15:00,166.53,166.53,166.14,166.14,8939.0,166.53,166.53,166.14,166.14,8939.0
2019-05-02 11:20:00,166.11,166.23,165.25,165.25,38872.0,166.11,166.23,165.25,165.25,38872.0
2019-05-02 11:25:00,165.29,165.46,164.8,164.8,31057.0,165.29,165.46,164.8,164.8,31057.0
2019-05-02 11:30:00,164.82,165.27,164.76,165.13,39207.0,164.82,165.27,164.76,165.13,39207.0
2019-05-02 11:35:00,165.02,165.48,164.97,165.23,21718.0,165.02,165.48,164.97,165.23,21718.0
2019-05-02 11:40:00,165.19,165.4,164.7,164.73,31010.0,165.19,165.4,164.7,164.73,31010.0
2019-05-02 11:45:00,164.71,164.76,164.3,164.36,29348.0,164.71,164.76,164.3,164.36,29348.0
2019-05-02 11:50:00,164.3,164.74,164.0,164.29,34415.0,164.3,164.74,164.0,164.29,34415.0
2019-05-02 11:55:00,164.29,164.69,164.08,164.69,12375.0,164.29,164.69,164.08,164.69,12375.0
2019-05-02 12:00:00,164.6,165.27,164.6,165.23,16013.0,164.6,165.27,164.6,165.23,16013.0
2019-05-02 12:05:00,165.27,165.4,165.16,165.22,5343.0,165.27,165.4,165.16,165.22,5343.0
2019-05-02 12:10:00,165.27,165.4,165.07,165.09,14557.0,165.27,165.4,165.07,165.09,14557.0
2019-05-02 12:15:00,165.1,165.18,164.94,164.96,5895.0,165.1,165.18,164.94,164.96,5895.0
2019-05-02 12:20:00,164.96,165.34,164.96,165.22,2893.0,164.96,165.34,164.96,165.22,2893.0
2019-05-02 12:25:00,165.21,165.58,165.14,165.52,30209.0,165.21,165.58,165.14,165.52,30209.0
2019-05-02 12:30:00,165.47,165.63,165.35,165.6,12235.0,165.47,165.63,165.35,165.6,12235.0
2019-05-02 12:35:00,165.57,165.7,165.46,165.7,12548.0,165.57,165.7,165.46,165.7,12548.0
2019-05-02 12:40:00,165.7,165.9,165.6,165.7,12184.0,165.7,165.9,165.6,165.7,12184.0
2019-05-02 12:45:00,165.71,165.92,165.6,165.92,8686.0,165.71,165.92,165.6,165.92,8686.0
2019-05-02 12:50:00,165.88,165.88,165.41,165.65,7779.0,165.88,165.88,165.41,165.65,7779.0
2019-05-02 12:55:00,165.69,165.69,165.36,165.51,5265.0,165.69,165.69,165.36,165.51,5265.0
2019-05-02 13:00:00,165.64,165.73,165.28,165.34,10066.0,165.64,165.73,165.28,165.34,10066.0
2019-05-02 13:05:00,165.36,165.55,165.23,165.38,14825.0,165.36,165.55,165.23,165.38,14825.0
2019-05-02 13:10:00,165.43,165.62,165.4,165.5,6924.0,165.43,165.62,165.4,165.5,6924.0
2019-05-02 13:15:00,165.5,165.99,165.49,165.78,11288.0,165.5,165.99,165.49,165.78,11288.0
2019-05-02 13:20:00,165.85,166.14,165.84,166.03,7923.0,165.85,166.14,165.84,166.03,7923.0
2019-05-02 13:25:00,166.05,166.24,166.05,166.05,5575.0,166.05,166.24,166.05,166.05,5575.0
2019-05-02 13:30:00,166.16,166.18,165.95,166.09,6327.0,166.16,166.18,165.95,166.09,6327.0
2019-05-02 13:35:00,166.08,166.39,166.07,166.39,6750.0,166.08,166.39,166.07,166.39,6750.0
2019-05-02 13:40:00,166.31,166.36,166.08,166.14,4300.0,166.31,166.36,166.08,166.14,4300.0
2019-05-02 13:45:00,166.08,166.08,165.88,166.08,6236.0,166.08,166.08,165.88,166.08,6236.0
2019-05-02 13:50:00,166.0,166.29,166.0,166.2,3202.0,166.0,166.29,166.0,166.2,3202.0
2019-05-02 13:55:00,166.19,166.3,166.0,166.02,4920.0,166.19,166.3,166.0,166.02,4920.0
2019-05-02 14:00:00,166.09,166.09,165.88,166.05,5125.0,166.09,166.09,165.88,166.05,5125.0
2019-05-02 14:05:00,166.05,166.08,165.84,165.84,4764.0,166.05,166.08,165.84,165.84,4764.0
2019-05-02 14:10:00,165.84,166.21,165.84,166.09,8759.0,165.84,166.21,165.84,166.09,8759.0
2019-05-02 14:15:00,166.08,166.27,166.05,166.05,6100.0,166.08,166.27,166.05,166.05,6100.0
2019-05-02 14:20:00,166.08,166.35,166.08,166.32,6445.0,166.08,166.35,166.08,166.32,6445.0
2019-05-02 14:25:00,166.33,166.34,165.93,165.93,28111.0,166.33,166.34,165.93,165.93,28111.0
2019-05-02 14:30:00,166.03,166.13,165.93,165.97,9994.0,166.03,166.13,165.93,165.97,9994.0
2019-05-02 14:35:00,165.95,166.0,165.8,165.84,8534.0,165.95,166.0,165.8,165.84,8534.0
2019-05-02 14:40:00,165.84,165.88,165.62,165.74,9118.0,165.84,165.88,165.62,165.74,9118.0
2019-05-02 14:45:00,165.71,165.84,165.5,165.51,16353.0,165.71,165.84,165.5,165.51,16353.0
2019-05-02 14:50:00,165.5,165.8,165.48,165.74,23295.0,165.5,165.8,165.48,165.74,23295.0
2019-05-02 14:55:00,165.8,165.94,165.64,165.73,9120.0,165.8,165.94,165.64,165.73,9120.0
2019-05-02 15:00:00,165.67,165.76,165.52,165.62,9898.0,165.67,165.76,165.52,165.62,9898.0
2019-05-02 15:05:00,165.66,165.8,165.64,165.66,7914.0,165.66,165.8,165.64,165.66,7914.0
2019-05-02 15:10:00,165.68,165.85,165.68,165.81,8388.0,165.68,165.85,165.68,165.81,8388.0
2019-05-02 15:15:00,165.8,165.94,165.75,165.87,8758.0,165.8,165.94,165.75,165.87,8758.0
2019-05-02 15:20:00,165.92,166.13,165.92,166.13,41547.0,165.92,166.13,165.92,166.13,41547.0
2019-05-02 15:25:00,166.09,166.23,166.04,166.12,9477.0,166.09,166.23,166.04,166.12,9477.0
2019-05-02 15:30:00,166.12,166.24,166.05,166.1,10875.0,166.12,166.24,166.05,166.1,10875.0
2019-05-02 15:35:00,166.05,166.27,166.02,166.12,21277.0,166.05,166.27,166.02,166.12,21277.0
2019-05-02 15:40:00,166.09,166.4,166.08,166.31,15803.0,166.09,166.4,166.08,166.31,15803.0
2019-05-02 15:45:00,166.33,166.35,166.09,166.09,16217.0,166.33,166.35,166.09,166.09,16217.0
2019-05-02 15:50:00,166.14,166.37,166.12,166.29,25006.0,166.14,166.37,166.12,166.29,25006.0
2019-05-02 15:55:00,166.31,166.37,166.13,166.3,53162.0,166.31,166.37,166.13,166.3,53162.0
2019-05-03 09:30:00,167.4,167.9,166.55,167.67,73234.0,167.4,167.9,166.55,167.67,73234.0
2019-05-03 09:35:00,167.81,168.0,167.22,167.4,52145.0,167.81,168.0,167.22,167.4,52145.0
2019-05-03 09:40:00,167.5,168.0,167.24,167.91,43212.0,167.5,168.0,167.24,167.91,43212.0
2019-05-03 09:45:00,167.99,168.15,167.52,168.06,41886.0,167.99,168.15,167.52,168.06,41886.0
2019-05-03 09:50:00,168.1,168.34,167.66,167.84,38847.0,168.1,168.34,167.66,167.84,38847.0
2019-05-03 09:55:00,167.83,167.9,167.33,167.41,47272.0,167.83,167.9,167.33,167.41,47272.0
2019-05-03 10:00:00,167.43,167.85,167.41,167.72,19067.0,167.43,167.85,167.41,167.72,19067.0
2019-05-03 10:05:00,167.78,168.03,167.72,167.9,19852.0,167.78,168.03,167.72,167.9,19852.0
2019-05-03 10:10:00,167.93,167.95,167.25,167.58,20208.0,167.93,167.95,167.25,167.58,20208.0
2019-05-03 10:15:00,167.55,167.84,167.54,167.62,12701.0,167.55,167.84,167.54,167.62,12701.0
2019-05-03 10:20:00,167.58,167.75,167.44,167.69,11122.0,167.58,167.75,167.44,167.69,11122.0
2019-05-03 10:25:00,167.7,167.85,167.58,167.71,9672.0,167.7,167.85,167.58,167.71,9672.0
2019-05-03 10:30:00,167.79,167.95,167.73,167.91,19318.0,167.79,167.95,167.73,167.91,19318.0
2019-05-03 10:35:00,167.95,167.97,167.61,167.67,16639.0,167.95,167.97,167.61,167.67,16639.0
2019-05-03 10:40:00,167.71,167.9,167.7,167.76,9745.0,167.71,167.9,167.7,167.76,9745.0
2019-05-03 10:45:00,167.77,167.91,167.67,167.72,15820.0,167.77,167.91,167.67,167.72,15820.0
2019-05-03 10:50:00,167.73,167.75,167.59,167.69,6557.0,167.73,167.75,167.59,167.69,6557.0
2019-05-03 10:55:00,167.69,168.0,167.69,167.92,33464.0,167.69,168.0,167.69,167.92,33464.0
2019-05-03 11:00:00,167.94,168.03,167.78,168.0,55028.0,167.94,168.03,167.78,168.0,55028.0
2019-05-03 11:05:00,168.0,168.0,167.8,167.99,21746.0,168.0,168.0,167.8,167.99,21746.0
2019-05-03 11:10:00,167.97,168.0,167.92,167.98,43023.0,167.97,168.0,167.92,167.98,43023.0
2019-05-03 11:15:00,167.96,167.98,167.83,167.88,14999.0,167.96,167.98,167.83,167.88,14999.0
2019-05-03 11:20:00,167.9,167.94,167.75,167.92,12860.0,167.9,167.94,167.75,167.92,12860.0
2019-05-03 11:25:00,167.92,167.93,167.54,167.57,42438.0,167.92,167.93,167.54,167.57,42438.0
2019-05-03 11:30:00,167.56,167.8,167.53,167.71,50344.0,167.56,167.8,167.53,167.71,50344.0
2019-05-03 11:35:00,167.7,167.75,167.61,167.74,9098.0,167.7,167.75,167.61,167.74,9098.0
2019-05-03 11:40:00,167.74,167.76,167.58,167.59,6290.0,167.74,167.76,167.58,167.59,6290.0
2019-05-03 11:45:00,167.58,167.68,167.4,167.59,13167.0,167.58,167.68,167.4,167.59,13167.0
2019-05-03 11:50:00,167.54,167.78,167.43,167.76,8004.0,167.54,167.78,167.43,167.76,8004.0
2019-05-03 11:55:00,167.71,167.74,167.59,167.7,4983.0,167.71,167.74,167.59,167.7,4983.0
2019-05-03 12:00:00,167.65,167.7,167.56,167.7,5830.0,167.65,167.7,167.56,167.7,5830.0
2019-05-03 12:05:00,167.75,167.81,167.71,167.74,10523.0,167.75,167.81,167.71,167.74,10523.0
2019-05-03 12:10:00,167.74,167.76,167.61,167.72,6064.0,167.74,167.76,167.61,167.72,6064.0
2019-05-03 12:15:00,167.74,167.78,167.65,167.75,7766.0,167.74,167.78,167.65,167.75,7766.0
2019-05-03 12:20:00,167.7,167.79,167.65,167.75,7457.0,167.7,167.79,167.65,167.75,7457.0
2019-05-03 12:25:00,167.75,167.79,167.69,167.74,7600.0,167.75,167.79,167.69,167.74,7600.0
2019-05-03 12:30:00,167.79,167.8,167.68,167.73,11976.0,167.79,167.8,167.68,167.73,11976.0
2019-05-03 12:35:00,167.71,167.74,167.61,167.68,9845.0,167.71,167.74,167.61,167.68,9845.0
2019-05-03 12:40:00,167.69,167.76,167.62,167.72,6463.0,167.69,167.76,167.62,167.72,6463.0
2019-05-03 12:45:00,167.75,167.77,167.45,167.53,10913.0,167.75,167.77,167.45,167.53,10913.0
2019-05-03 12:50:00,167.56,167.74,167.55,167.66,5528.0,167.56,167.74,167.55,167.66,5528.0
2019-05-03 12:55:00,167.64,167.79,167.59,167.63,16259.0,167.64,167.79,167.59,167.63,16259.0
2019-05-03 13:00:00,167.66,167.66,167.46,167.51,8131.0,167.66,167.66,167.46,167.51,8131.0
2019-05-03 13:05:00,167.55,167.55,167.48,167.53,14705.0,167.55,167.55,167.48,167.53,14705.0
2019-05-03 13:10:00,167.52,167.54,167.45,167.49,8438.0,167.52,167.54,167.45,167.49,8438.0
2019-05-03 13:15:00,167.47,167.65,167.47,167.62,13858.0,167.47,167.65,167.47,167.62,13858.0
2019-05-03 13:20:00,167.59,167.63,167.55,167.58,7318.0,167.59,167.63,167.55,167.58,7318.0
2019-05-03 13:25:00,167.57,167.65,167.54,167.63,4752.0,167.57,167.65,167.54,167.63,4752.0
2019-05-03 13:30:00,167.62,167.67,167.59,167.65,12182.0,167.62,167.67,167.59,167.65,12182.0
2019-05-03 13:35:00,167.64,167.7,167.55,167.58,10467.0,167.64,167.7,167.55,167.58,10467.0
2019-05-03 13:40:00,167.57,167.61,167.51,167.54,5019.0,167.57,167.61,167.51,167.54,5019.0
2019-05-03 13:45:00,167.54,167.62,167.54,167.54,4700.0,167.54,167.62,167.54,167.54,4700.0
2019-05-03 13:50:00,167.55,167.63,167.48,167.53,10575.0,167.55,167.63,167.48,167.53,10575.0
2019-05-03 13:55:00,167.51,167.55,167.46,167.49,7990.0,167.51,167.55,167.46,167.49,7990.0
2019-05-03 14:00:00,167.48,167.5,167.34,167.37,6950.0,167.48,167.5,167.34,167.37,6950.0
2019-05-03 14:05:00,167.38,167.5,167.37,167.45,11491.0,167.38,167.5,167.37,167.45,11491.0
2019-05-03 14:10:00,167.45,167.5,167.33,167.34,7313.0,167.45,167.5,167.33,167.34,7313.0
2019-05-03 14:15:00,167.34,167.51,167.31,167.4,12998.0,167.34,167.51,167.31,167.4,12998.0
2019-05-03 14:20:00,167.37,167.41,167.27,167.4,13476.0,167.37,167.41,167.27,167.4,13476.0
2019-05-03 14:25:00,167.4,167.53,167.38,167.49,12681.0,167.4,167.53,167.38,167.49,12681.0
2019-05-03 14:30:00,167.47,167.5,167.38,167.45,9884.0,167.47,167.5,167.38,167.45,9884.0
2019-05-03 14:35:00,167.42,167.48,167.32,167.35,9492.0,167.42,167.48,167.32,167.35,9492.0
2019-05-03 14:40:00,167.38,167.47,167.35,167.41,3226.0,167.38,167.47,167.35,167.41,3226.0
2019-05-03 14:45:00,167.41,167.51,167.4,167.46,5189.0,167.41,167.51,167.4,167.46,5189.0
2019-05-03 14:50:00,167.46,167.47,167.3,167.39,18472.0,167.46,167.47,167.3,167.39,18472.0
2019-05-03 14:55:00,167.35,167.35,167.15,167.23,15737.0,167.35,167.35,167.15,167.23,15737.0
2019-05-03 15:00:00,167.23,167.23,167.07,167.1,11481.0,167.23,167.23,167.07,167.1,11481.0
2019-05-03 15:05:00,167.1,167.26,167.1,167.25,6211.0,167.1,167.26,167.1,167.25,6211.0
2019-05-03 15:10:00,167.21,167.47,167.2,167.22,17896.0,167.21,167.47,167.2,167.22,17896.0
2019-05-03 15:15:00,167.26,167.32,167.07,167.08,15600.0,167.26,167.32,167.07,167.08,15600.0
2019-05-03 15:20:00,167.11,167.16,167.0,167.09,15846.0,167.11,167.16,167.0,167.09,15846.0
2019-05-03 15:25:00,167.1,167.14,167.03,167.11,7563.0,167.1,167.14,167.03,167.11,7563.0
2019-05-03 15:30:00,167.11,167.14,167.01,167.08,30182.0,167.11,167.14,167.01,167.08,30182.0
2019-05-03 15:35:00,167.1,167.21,167.01,167.06,45860.0,167.1,167.21,167.01,167.06,45860.0
2019-05-03 15:40:00,167.04,167.28,167.01,167.28,74865.0,167.04,167.28,167.01,167.28,74865.0
2019-05-03 15:45:00,167.34,167.68,167.3,167.5,44464.0,167.34,167.68,167.3,167.5,44464.0
2019-05-03 15:50:00,167.5,167.52,167.22,167.29,52495.0,167.5,167.52,167.22,167.29,52495.0
2019-05-03 15:55:00,167.32,167.43,166.98,166.99,192283.0,167.32,167.43,166.98,166.99,192283.0
2019-05-06 09:30:00,161.0,162.77,160.0,161.83,346920.0,161.0,162.77,160.0,161.83,346920.0
2019-05-06 09:35:00,161.84,162.96,161.55,162.61,79138.0,161.84,162.96,161.55,162.61,79138.0
2019-05-06 09:40:00,162.64,162.96,162.0,162.81,82668.0,162.64,162.96,162.0,162.81,82668.0
2019-05-06 09:45:00,162.69,162.86,161.95,162.03,126333.0,162.69,162.86,161.95,162.03,126333.0
2019-05-06 09:50:00,162.15,162.15,161.0,161.36,47967.0,162.15,162.15,161.0,161.36,47967.0
2019-05-06 09:55:00,161.38,162.53,161.05,162.49,64621.0,161.38,162.53,161.05,162.49,64621.0
2019-05-06 10:00:00,162.4,162.45,161.81,162.05,44299.0,162.4,162.45,161.81,162.05,44299.0
2019-05-06 10:05:00,161.97,162.12,161.74,162.05,29992.0,161.97,162.12,161.74,162.05,29992.0
2019-05-06 10:10:00,162.06,162.39,162.0,162.33,22349.0,162.06,162.39,162.0,162.33,22349.0
2019-05-06 10:15:00,162.36,162.76,162.31,162.62,26279.0,162.36,162.76,162.31,162.62,26279.0
2019-05-06 10:20:00,162.64,163.17,162.55,162.6,28064.0,162.64,163.17,162.55,162.6,28064.0
2019-05-06 10:25:00,162.59,162.83,162.27,162.27,20645.0,162.59,162.83,162.27,162.27,20645.0
2019-05-06 10:30:00,162.29,162.61,162.2,162.37,10653.0,162.29,162.61,162.2,162.37,10653.0
2019-05-06 10:35:00,162.44,162.53,162.13,162.45,15661.0,162.44,162.53,162.13,162.45,15661.0
2019-05-06 10:40:00,162.42,162.83,162.41,162.75,13318.0,162.42,162.83,162.41,162.75,13318.0
2019-05-06 10:45:00,162.77,163.06,162.71,163.0,14371.0,162.77,163.06,162.71,163.0,14371.0
2019-05-06 10:50:00,163.03,163.47,162.85,163.11,25624.0,163.03,163.47,162.85,163.11,25624.0
2019-05-06 10:55:00,163.08,163.29,162.97,163.18,31591.0,163.08,163.29,162.97,163.18,31591.0
2019-05-06 11:00:00,163.2,163.35,163.08,163.2,26803.0,163.2,163.35,163.08,163.2,26803.0
2019-05-06 11:05:00,163.15,163.41,163.14,163.25,11152.0,163.15,163.41,163.14,163.25,11152.0
2019-05-06 11:10:00,163.28,163.5,163.14,163.36,22451.0,163.28,163.5,163.14,163.36,22451.0
2019-05-06 11:15:00,163.37,163.89,163.29,163.74,52075.0,163.37,163.89,163.29,163.74,52075.0
2019-05-06 11:20:00,163.82,164.26,163.82,164.17,28061.0,163.82,164.26,163.82,164.17,28061.0
2019-05-06 11:25:00,164.17,164.59,164.05,164.48,32672.0,164.17,164.59,164.05,164.48,32672.0
2019-05-06 11:30:00,164.48,164.58,163.83,164.01,53679.0,164.48,164.58,163.83,164.01,53679.0
2019-05-06 11:35:00,164.08,164.44,164.0,164.41,18800.0,164.08,164.44,164.0,164.41,18800.0
2019-05-06 11:40:00,164.45,164.45,164.2,164.31,16163.0,164.45,164.45,164.2,164.31,16163.0
2019-05-06 11:45:00,164.38,164.67,164.1,164.14,20046.0,164.38,164.67,164.1,164.14,20046.0
2019-05-06 11:50:00,164.14,164.17,163.72,164.06,11500.0,164.14,164.17,163.72,164.06,11500.0
2019-05-06 11:55:00,164.04,164.06,163.67,163.82,6791.0,164.04,164.06,163.67,163.82,6791.0
2019-05-06 12:00:00,163.78,163.87,163.56,163.64,9422.0,163.78,163.87,163.56,163.64,9422.0
2019-05-06 12:05:00,163.65,163.66,163.37,163.51,9724.0,163.65,163.66,163.37,163.51,9724.0
2019-05-06 12:10:00,163.52,163.52,163.38,163.5,4585.0,163.52,163.52,163.38,163.5,4585.0
2019-05-06 12:15:00,163.53,163.67,163.42,163.52,9200.0,163.53,163.67,163.42,163.52,9200.0
2019-05-06 12:20:00,163.53,163.58,163.43,163.5,23172.0,163.53,163.58,163.43,163.5,23172.0
2019-05-06 12:25:00,163.48,163.5,163.27,163.36,9892.0,163.48,163.5,163.27,163.36,9892.0
2019-05-06 12:30:00,163.4,163.49,162.98,162.99,24657.0,163.4,163.49,162.98,162.99,24657.0
2019-05-06 12:35:00,162.96,163.37,162.85,163.25,26745.0,162.96,163.37,162.85,163.25,26745.0
2019-05-06 12:40:00,163.27,163.28,162.76,162.9,30104.0,163.27,163.28,162.76,162.9,30104.0
2019-05-06 12:45:00,162.88,162.92,162.78,162.81,6760.0,162.88,162.92,162.78,162.81,6760.0
2019-05-06 12:50:00,162.82,162.9,162.61,162.64,21546.0,162.82,162.9,162.61,162.64,21546.0
2019-05-06 12:55:00,162.68,162.75,162.61,162.65,9596.0,162.68,162.75,162.61,162.65,9596.0
2019-05-06 13:00:00,162.58,162.75,162.5,162.72,12440.0,162.58,162.75,162.5,162.72,12440.0
2019-05-06 13:05:00,162.75,163.09,162.71,162.88,35531.0,162.75,163.09,162.71,162.88,35531.0
2019-05-06 13:10:00,162.92,162.95,162.85,162.95,11565.0,162.92,162.95,162.85,162.95,11565.0
2019-05-06 13:15:00,162.95,162.95,162.83,162.94,10220.0,162.95,162.95,162.83,162.94,10220.0
2019-05-06 13:20:00,162.95,162.95,162.81,162.94,8040.0,162.95,162.95,162.81,162.94,8040.0
2019-05-06 13:25:00,162.95,163.09,162.9,163.09,19398.0,162.95,163.09,162.9,163.09,19398.0
2019-05-06 13:30:00,163.17,163.2,163.05,163.2,8100.0,163.17,163.2,163.05,163.2,8100.0
2019-05-06 13:35:00,163.19,163.38,163.06,163.09,16499.0,163.19,163.38,163.06,163.09,16499.0
2019-05-06 13:40:00,163.06,163.13,162.83,162.84,30416.0,163.06,163.13,162.83,162.84,30416.0
2019-05-06 13:45:00,162.87,162.9,162.69,162.73,13684.0,162.87,162.9,162.69,162.73,13684.0
2019-05-06 13:50:00,162.71,162.75,162.67,162.73,7112.0,162.71,162.75,162.67,162.73,7112.0
2019-05-06 13:55:00,162.73,162.79,162.51,162.52,15781.0,162.73,162.79,162.51,162.52,15781.0
2019-05-06 14:00:00,162.51,162.55,162.47,162.55,21133.0,162.51,162.55,162.47,162.55,21133.0
2019-05-06 14:05:00,162.55,162.74,162.45,162.74,19006.0,162.55,162.74,162.45,162.74,19006.0
2019-05-06 14:10:00,162.71,162.92,162.68,162.91,6833.0,162.71,162.92,162.68,162.91,6833.0
2019-05-06 14:15:00,162.92,163.05,162.87,162.96,6888.0,162.92,163.05,162.87,162.96,6888.0
2019-05-06 14:20:00,162.94,162.97,162.72,162.78,10607.0,162.94,162.97,162.72,162.78,10607.0
2019-05-06 14:25:00,162.78,162.89,162.7,162.7,7181.0,162.78,162.89,162.7,162.7,7181.0
2019-05-06 14:30:00,162.74,162.92,162.68,162.81,10419.0,162.74,162.92,162.68,162.81,10419.0
2019-05-06 14:35:00,162.78,163.25,162.74,163.19,12547.0,162.78,163.25,162.74,163.19,12547.0
2019-05-06 14:40:00,163.14,163.21,163.0,163.05,9360.0,163.14,163.21,163.0,163.05,9360.0
2019-05-06 14:45:00,163.14,163.49,163.1,163.34,8890.0,163.14,163.49,163.1,163.34,8890.0
2019-05-06 14:50:00,163.43,164.21,163.42,164.21,22974.0,163.43,164.21,163.42,164.21,22974.0
2019-05-06 14:55:00,164.25,164.66,164.2,164.5,38155.0,164.25,164.66,164.2,164.5,38155.0
2019-05-06 15:00:00,164.51,164.69,164.34,164.54,29702.0,164.51,164.69,164.34,164.54,29702.0
2019-05-06 15:05:00,164.55,164.77,164.51,164.59,39941.0,164.55,164.77,164.51,164.59,39941.0
2019-05-06 15:10:00,164.59,164.62,164.34,164.44,27083.0,164.59,164.62,164.34,164.44,27083.0
2019-05-06 15:15:00,164.44,164.58,164.38,164.44,16334.0,164.44,164.58,164.38,164.44,16334.0
2019-05-06 15:20:00,164.47,164.58,164.37,164.52,19319.0,164.47,164.58,164.37,164.52,19319.0
2019-05-06 15:25:00,164.54,164.65,164.43,164.44,21809.0,164.54,164.65,164.43,164.44,21809.0
2019-05-06 15:30:00,164.45,164.48,164.28,164.4,25088.0,164.45,164.48,164.28,164.4,25088.0
2019-05-06 15:35:00,164.42,164.75,164.35,164.37,24968.0,164.42,164.75,164.35,164.37,24968.0
2019-05-06 15:40:00,164.39,164.47,164.27,164.32,19258.0,164.39,164.47,164.27,164.32,19258.0
2019-05-06 15:45:00,164.32,164.41,164.29,164.34,37914.0,164.32,164.41,164.29,164.34,37914.0
2019-05-06 15:50:00,164.37,164.39,164.06,164.16,52917.0,164.37,164.39,164.06,164.16,52917.0
2019-05-06 15:55:00,164.16,164.56,164.16,164.5,136641.0,164.16,164.56,164.16,164.5,136641.0
2019-05-07 09:30:00,162.9,162.91,162.14,162.7,87091.0,162.9,162.91,162.14,162.7,87091.0
2019-05-07 09:35:00,162.72,163.22,162.3,162.4,35752.0,162.72,163.22,162.3,162.4,35752.0
2019-05-07 09:40:00,162.3,162.65,161.9,162.21,29916.0,162.3,162.65,161.9,162.21,29916.0
2019-05-07 09:45:00,162.05,162.31,160.95,160.96,84321.0,162.05,162.31,160.95,160.96,84321.0
2019-05-07 09:50:00,160.99,161.59,160.92,161.55,49091.0,160.99,161.59,160.92,161.55,49091.0
2019-05-07 09:55:00,161.54,162.1,161.3,161.36,19309.0,161.54,162.1,161.3,161.36,19309.0
2019-05-07 10:00:00,161.37,161.62,161.13,161.21,25460.0,161.37,161.62,161.13,161.21,25460.0
2019-05-07 10:05:00,161.19,161.76,161.12,161.7,22247.0,161.19,161.76,161.12,161.7,22247.0
2019-05-07 10:10:00,161.64,161.69,161.39,161.52,25739.0,161.64,161.69,161.39,161.52,25739.0
2019-05-07 10:15:00,161.52,161.7,161.4,161.45,31696.0,161.52,161.7,161.4,161.45,31696.0
2019-05-07 10:20:00,161.49,161.84,161.22,161.81,19921.0,161.49,161.84,161.22,161.81,19921.0
2019-05-07 10:25:00,161.76,162.06,161.51,162.0,31099.0,161.76,162.06,161.51,162.0,31099.0
2019-05-07 10:30:00,161.96,162.15,161.37,161.4,16370.0,161.96,162.15,161.37,161.4,16370.0
2019-05-07 10:35:00,161.49,161.6,161.16,161.22,23018.0,161.49,161.6,161.16,161.22,23018.0
2019-05-07 10:40:00,161.16,161.43,161.07,161.09,31054.0,161.16,161.43,161.07,161.09,31054.0
2019-05-07 10:45:00,161.18,161.34,160.94,161.0,33848.0,161.18,161.34,160.94,161.0,33848.0
2019-05-07 10:50:00,161.0,161.3,160.84,161.3,26708.0,161.0,161.3,160.84,161.3,26708.0
2019-05-07 10:55:00,161.25,161.45,161.08,161.24,16921.0,161.25,161.45,161.08,161.24,16921.0
2019-05-07 11:00:00,161.2,161.2,160.8,160.93,32766.0,161.2,161.2,160.8,160.93,32766.0
2019-05-07 11:05:00,160.95,161.78,160.92,161.78,46170.0,160.95,161.78,160.92,161.78,46170.0
2019-05-07 11:10:00,161.73,161.91,161.37,161.79,23887.0,161.73,161.91,161.37,161.79,23887.0
2019-05-07 11:15:00,161.88,162.07,161.68,161.97,14256.0,161.88,162.07,161.68,161.97,14256.0
2019-05-07 11:20:00,161.9,161.9,161.6,161.81,10564.0,161.9,161.9,161.6,161.81,10564.0
2019-05-07 11:25:00,161.7,162.34,161.61,162.12,26069.0,161.7,162.34,161.61,162.12,26069.0
2019-05-07 11:30:00,162.12,162.26,161.86,161.9,19910.0,162.12,162.26,161.86,161.9,19910.0
2019-05-07 11:35:00,161.93,161.93,161.39,161.78,12847.0,161.93,161.93,161.39,161.78,12847.0
2019-05-07 11:40:00,161.95,162.01,161.06,161.25,24981.0,161.95,162.01,161.06,161.25,24981.0
2019-05-07 11:45:00,161.12,161.44,160.99,161.34,20172.0,161.12,161.44,160.99,161.34,20172.0
2019-05-07 11:50:00,161.21,161.23,161.0,161.21,15194.0,161.21,161.23,161.0,161.21,15194.0
2019-05-07 11:55:00,161.22,161.3,161.0,161.21,14822.0,161.22,161.3,161.0,161.21,14822.0
2019-05-07 12:00:00,161.23,161.23,160.96,161.15,9474.0,161.23,161.23,160.96,161.15,9474.0
2019-05-07 12:05:00,161.16,161.56,161.16,161.44,7143.0,161.16,161.56,161.16,161.44,7143.0
2019-05-07 12:10:00,161.48,161.6,161.29,161.29,8010.0,161.48,161.6,161.29,161.29,8010.0
2019-05-07 12:15:00,161.35,161.73,161.35,161.55,8430.0,161.35,161.73,161.35,161.55,8430.0
2019-05-07 12:20:00,161.56,161.72,161.51,161.6,4730.0,161.56,161.72,161.51,161.6,4730.0
2019-05-07 12:25:00,161.62,161.85,161.61,161.81,11060.0,161.62,161.85,161.61,161.81,11060.0
2019-05-07 12:30:00,161.78,161.89,161.45,161.46,10023.0,161.78,161.89,161.45,161.46,10023.0
2019-05-07 12:35:00,161.49,161.65,161.35,161.38,13250.0,161.49,161.65,161.35,161.38,13250.0
2019-05-07 12:40:00,161.32,161.32,161.0,161.15,12324.0,161.32,161.32,161.0,161.15,12324.0
2019-05-07 12:45:00,161.11,161.33,161.09,161.29,12648.0,161.11,161.33,161.09,161.29,12648.0
2019-05-07 12:50:00,161.36,161.56,161.3,161.3,4847.0,161.36,161.56,161.3,161.3,4847.0
2019-05-07 12:55:00,161.23,161.38,161.21,161.25,15371.0,161.23,161.38,161.21,161.25,15371.0
2019-05-07 13:00:00,161.22,161.43,161.1,161.3,23579.0,161.22,161.43,161.1,161.3,23579.0
2019-05-07 13:05:00,161.3,161.4,161.03,161.08,23409.0,161.3,161.4,161.03,161.08,23409.0
2019-05-07 13:10:00,161.1,161.21,161.01,161.2,10722.0,161.1,161.21,161.01,161.2,10722.0
2019-05-07 13:15:00,161.13,161.2,161.0,161.07,23017.0,161.13,161.2,161.0,161.07,23017.0
2019-05-07 13:20:00,161.06,161.12,161.0,161.02,21897.0,161.06,161.12,161.0,161.02,21897.0
2019-05-07 13:25:00,161.0,161.1,160.92,161.02,24733.0,161.0,161.1,160.92,161.02,24733.0
2019-05-07 13:30:00,161.02,161.17,160.96,161.11,30232.0,161.02,161.17,160.96,161.11,30232.0
2019-05-07 13:35:00,161.11,161.15,160.98,161.05,10579.0,161.11,161.15,160.98,161.05,10579.0
2019-05-07 13:40:00,161.11,161.33,161.08,161.3,22368.0,161.11,161.33,161.08,161.3,22368.0
2019-05-07 13:45:00,161.3,161.32,161.09,161.18,9577.0,161.3,161.32,161.09,161.18,9577.0
2019-05-07 13:50:00,161.15,161.26,161.1,161.19,9607.0,161.15,161.26,161.1,161.19,9607.0
2019-05-07 13:55:00,161.18,161.29,161.09,161.1,14296.0,161.18,161.29,161.09,161.1,14296.0
2019-05-07 14:00:00,161.08,161.15,160.82,161.05,59484.0,161.08,161.15,160.82,161.05,59484.0
2019-05-07 14:05:00,161.05,161.38,161.05,161.29,21667.0,161.05,161.38,161.05,161.29,21667.0
2019-05-07 14:10:00,161.28,161.28,160.97,161.05,22188.0,161.28,161.28,160.97,161.05,22188.0
2019-05-07 14:15:00,161.05,161.15,160.9,161.04,31535.0,161.05,161.15,160.9,161.04,31535.0
2019-05-07 14:20:00,161.0,161.13,160.91,160.99,20493.0,161.0,161.13,160.91,160.99,20493.0
2019-05-07 14:25:00,160.94,161.01,160.77,160.77,27990.0,160.94,161.01,160.77,160.77,27990.0
2019-05-07 14:30:00,160.79,160.85,160.61,160.75,67325.0,160.79,160.85,160.61,160.75,67325.0
2019-05-07 14:35:00,160.7,160.91,160.7,160.81,19527.0,160.7,160.91,160.7,160.81,19527.0
2019-05-07 14:40:00,160.86,161.09,160.83,160.87,24057.0,160.86,161.09,160.83,160.87,24057.0
2019-05-07 14:45:00,160.87,160.92,160.66,160.66,20735.0,160.87,160.92,160.66,160.66,20735.0
2019-05-07 14:50:00,160.75,161.02,160.6,161.02,21437.0,160.75,161.02,160.6,161.02,21437.0
2019-05-07 14:55:00,161.04,161.17,160.86,160.9,15646.0,161.04,161.17,160.86,160.9,15646.0
2019-05-07 15:00:00,160.82,160.87,160.63,160.82,17079.0,160.82,160.87,160.63,160.82,17079.0
2019-05-07 15:05:00,160.82,161.08,160.6,161.03,24746.0,160.82,161.08,160.6,161.03,24746.0
2019-05-07 15:10:00,161.01,161.25,161.01,161.07,27283.0,161.01,161.25,161.01,161.07,27283.0
2019-05-07 15:15:00,161.09,161.5,161.07,161.37,15204.0,161.09,161.5,161.07,161.37,15204.0
2019-05-07 15:20:00,161.47,161.56,161.13,161.22,24601.0,161.47,161.56,161.13,161.22,24601.0
2019-05-07 15:25:00,161.28,161.39,161.18,161.27,26201.0,161.28,161.39,161.18,161.27,26201.0
2019-05-07 15:30:00,161.24,161.31,161.04,161.12,23510.0,161.24,161.31,161.04,161.12,23510.0
2019-05-07 15:35:00,161.13,161.16,160.79,160.9,40017.0,161.13,161.16,160.79,160.9,40017.0
2019-05-07 15:40:00,160.9,161.5,160.89,161.42,41061.0,160.9,161.5,160.89,161.42,41061.0
2019-05-07 15:45:00,161.41,161.49,160.99,161.25,64985.0,161.41,161.49,160.99,161.25,64985.0
2019-05-07 15:50:00,161.26,161.77,161.17,161.76,70181.0,161.26,161.77,161.17,161.76,70181.0
2019-05-07 15:55:00,161.98,162.23,161.76,162.23,192344.0,161.98,162.23,161.76,162.23,192344.0
2019-05-08 09:30:00,161.6,161.6,160.02,160.77,99912.0,161.6,161.6,160.02,160.77,99912.0
2019-05-08 09:35:00,160.63,160.82,159.7,160.32,61079.0,160.63,160.82,159.7,160.32,61079.0
2019-05-08 09:40:00,160.38,160.77,160.01,160.49,54929.0,160.38,160.77,160.01,160.49,54929.0
2019-05-08 09:45:00,160.69,161.06,160.53,160.83,32199.0,160.69,161.06,160.53,160.83,32199.0
2019-05-08 09:50:00,160.74,160.89,160.18,160.24,25659.0,160.74,160.89,160.18,160.24,25659.0
2019-05-08 09:55:00,160.18,160.33,159.66,160.0,54889.0,160.18,160.33,159.66,160.0,54889.0
2019-05-08 10:00:00,160.04,160.2,159.73,159.89,54553.0,160.04,160.2,159.73,159.89,54553.0
2019-05-08 10:05:00,159.77,159.8,159.5,159.74,40355.0,159.77,159.8,159.5,159.74,40355.0
2019-05-08 10:10:00,159.6,159.76,159.43,159.5,32769.0,159.6,159.76,159.43,159.5,32769.0
2019-05-08 10:15:00,159.51,159.56,159.3,159.44,21600.0,159.51,159.56,159.3,159.44,21600.0
2019-05-08 10:20:00,159.38,159.53,159.13,159.27,33615.0,159.38,159.53,159.13,159.27,33615.0
2019-05-08 10:25:00,159.28,159.41,158.81,158.83,71696.0,159.28,159.41,158.81,158.83,71696.0
2019-05-08 10:30:00,158.86,158.96,158.62,158.95,33498.0,158.86,158.96,158.62,158.95,33498.0
2019-05-08 10:35:00,158.91,158.99,158.6,158.81,29431.0,158.91,158.99,158.6,158.81,29431.0
2019-05-08 10:40:00,158.86,159.07,158.81,159.05,42509.0,158.86,159.07,158.81,159.05,42509.0
2019-05-08 10:45:00,159.0,159.3,158.75,158.84,69493.0,159.0,159.3,158.75,158.84,69493.0
2019-05-08 10:50:00,158.84,159.48,158.84,158.89,53115.0,158.84,159.48,158.84,158.89,53115.0
2019-05-08 10:55:00,158.92,159.37,158.61,159.36,51685.0,158.92,159.37,158.61,159.36,51685.0
2019-05-08 11:00:00,159.31,159.82,159.31,159.69,129467.0,159.31,159.82,159.31,159.69,129467.0
2019-05-08 11:05:00,159.63,160.18,159.42,159.71,69998.0,159.63,160.18,159.42,159.71,69998.0
2019-05-08 11:10:00,159.69,159.86,159.5,159.65,24305.0,159.69,159.86,159.5,159.65,24305.0
2019-05-08 11:15:00,159.56,159.83,159.5,159.66,20544.0,159.56,159.83,159.5,159.66,20544.0
2019-05-08 11:20:00,159.64,159.96,159.6,159.76,39775.0,159.64,159.96,159.6,159.76,39775.0
2019-05-08 11:25:00,159.76,160.05,159.69,159.73,27766.0,159.76,160.05,159.69,159.73,27766.0
2019-05-08 11:30:00,159.8,159.99,159.59,159.71,55660.0,159.8,159.99,159.59,159.71,55660.0
2019-05-08 11:35:00,159.82,159.97,159.19,159.21,47067.0,159.82,159.97,159.19,159.21,47067.0
2019-05-08 11:40:00,159.28,159.39,159.11,159.14,18740.0,159.28,159.39,159.11,159.14,18740.0
2019-05-08 11:45:00,159.16,159.42,159.05,159.35,5153.0,159.16,159.42,159.05,159.35,5153.0
2019-05-08 11:50:00,159.34,159.48,159.05,159.05,17130.0,159.34,159.48,159.05,159.05,17130.0
2019-05-08 11:55:00,159.11,159.38,159.11,159.14,9655.0,159.11,159.38,159.11,159.14,9655.0
2019-05-08 12:00:00,159.19,159.2,158.8,159.04,33531.0,159.19,159.2,158.8,159.04,33531.0
2019-05-08 12:05:00,159.09,159.31,158.87,158.94,16812.0,159.09,159.31,158.87,158.94,16812.0
2019-05-08 12:10:00,158.91,159.1,158.78,159.08,16357.0,158.91,159.1,158.78,159.08,16357.0
2019-05-08 12:15:00,159.06,159.23,159.0,159.22,16054.0,159.06,159.23,159.0,159.22,16054.0
2019-05-08 12:20:00,159.19,159.39,159.08,159.29,9159.0,159.19,159.39,159.08,159.29,9159.0
2019-05-08 12:25:00,159.3,159.51,159.23,159.35,48143.0,159.3,159.51,159.23,159.35,48143.0
2019-05-08 12:30:00,159.25,159.64,159.25,159.53,18080.0,159.25,159.64,159.25,159.53,18080.0
2019-05-08 12:35:00,159.52,159.61,159.41,159.43,11516.0,159.52,159.61,159.41,159.43,11516.0
2019-05-08 12:40:00,159.55,159.75,159.48,159.61,23648.0,159.55,159.75,159.48,159.61,23648.0
2019-05-08 12:45:00,159.6,159.72,159.4,159.51,54990.0,159.6,159.72,159.4,159.51,54990.0
2019-05-08 12:50:00,159.53,159.56,159.4,159.53,15385.0,159.53,159.56,159.4,159.53,15385.0
2019-05-08 12:55:00,159.51,159.57,159.42,159.52,19715.0,159.51,159.57,159.42,159.52,19715.0
2019-05-08 13:00:00,159.55,159.57,159.44,159.52,9600.0,159.55,159.57,159.44,159.52,9600.0
2019-05-08 13:05:00,159.54,159.57,159.47,159.47,36536.0,159.54,159.57,159.47,159.47,36536.0
2019-05-08 13:10:00,159.47,159.57,159.41,159.5,36119.0,159.47,159.57,159.41,159.5,36119.0
2019-05-08 13:15:00,159.53,159.54,159.45,159.5,12692.0,159.53,159.54,159.45,159.5,12692.0
2019-05-08 13:20:00,159.5,159.56,159.47,159.5,36255.0,159.5,159.56,159.47,159.5,36255.0
2019-05-08 13:25:00,159.52,159.53,159.42,159.44,18617.0,159.52,159.53,159.42,159.44,18617.0
2019-05-08 13:30:00,159.52,159.58,159.36,159.48,49393.0,159.52,159.58,159.36,159.48,49393.0
2019-05-08 13:35:00,159.5,159.54,159.27,159.37,13467.0,159.5,159.54,159.27,159.37,13467.0
2019-05-08 13:40:00,159.38,159.51,159.34,159.5,7604.0,159.38,159.51,159.34,159.5,7604.0
2019-05-08 13:45:00,159.48,159.55,159.34,159.39,43200.0,159.48,159.55,159.34,159.39,43200.0
2019-05-08 13:50:00,159.42,159.77,159.38,159.77,139296.0,159.42,159.77,159.38,159.77,139296.0
2019-05-08 13:55:00,159.77,160.0,159.64,159.86,72164.0,159.77,160.0,159.64,159.86,72164.0
2019-05-08 14:00:00,159.86,159.89,159.66,159.71,99891.0,159.86,159.89,159.66,159.71,99891.0
2019-05-08 14:05:00,159.76,160.0,159.7,160.0,17035.0,159.76,160.0,159.7,160.0,17035.0
2019-05-08 14:10:00,160.0,160.32,159.98,160.06,21819.0,160.0,160.32,159.98,160.06,21819.0
2019-05-08 14:15:00,160.06,160.08,159.82,159.89,30353.0,160.06,160.08,159.82,159.89,30353.0
2019-05-08 14:20:00,159.95,160.09,159.9,160.0,15962.0,159.95,160.09,159.9,160.0,15962.0
2019-05-08 14:25:00,159.97,159.98,159.78,159.83,28450.0,159.97,159.98,159.78,159.83,28450.0
2019-05-08 14:30:00,159.86,159.98,159.58,159.71,49470.0,159.86,159.98,159.58,159.71,49470.0
2019-05-08 14:35:00,159.71,159.92,159.63,159.83,34340.0,159.71,159.92,159.63,159.83,34340.0
2019-05-08 14:40:00,159.87,159.99,159.82,159.91,15571.0,159.87,159.99,159.82,159.91,15571.0
2019-05-08 14:45:00,159.9,159.93,159.8,159.8,9932.0,159.9,159.93,159.8,159.8,9932.0
2019-05-08 14:50:00,159.81,159.89,159.75,159.85,5616.0,159.81,159.89,159.75,159.85,5616.0
2019-05-08 14:55:00,159.82,159.95,159.71,159.91,22279.0,159.82,159.95,159.71,159.91,22279.0
2019-05-08 15:00:00,159.93,160.03,159.79,159.9,50797.0,159.93,160.03,159.79,159.9,50797.0
2019-05-08 15:05:00,159.9,159.9,159.76,159.86,22175.0,159.9,159.9,159.76,159.86,22175.0
2019-05-08 15:10:00,159.82,159.95,159.74,159.88,13866.0,159.82,159.95,159.74,159.88,13866.0
2019-05-08 15:15:00,159.89,159.9,159.78,159.84,39284.0,159.89,159.9,159.78,159.84,39284.0
2019-05-08 15:20:00,159.85,159.89,159.72,159.84,107772.0,159.85,159.89,159.72,159.84,107772.0
2019-05-08 15:25:00,159.85,159.9,159.77,159.82,43252.0,159.85,159.9,159.77,159.82,43252.0
2019-05-08 15:30:00,159.82,159.9,159.77,159.83,86315.0,159.82,159.9,159.77,159.83,86315.0
2019-05-08 15:35:00,159.83,159.9,159.78,159.83,15380.0,159.83,159.9,159.78,159.83,15380.0
2019-05-08 15:40:00,159.83,160.24,159.78,160.01,124627.0,159.83,160.24,159.78,160.01,124627.0
2019-05-08 15:45:00,160.03,160.04,159.76,159.84,71858.0,160.03,160.04,159.76,159.84,71858.0
2019-05-08 15:50:00,159.85,159.87,159.7,159.76,67736.0,159.85,159.87,159.7,159.76,67736.0
2019-05-08 15:55:00,159.72,159.89,159.5,159.58,290611.0,159.72,159.89,159.5,159.58,290611.0
2019-05-09 09:30:00,156.35,156.35,155.21,155.7,245957.0,156.35,156.35,155.21,155.7,245957.0
2019-05-09 09:35:00,155.57,156.01,154.85,155.32,116812.0,155.57,156.01,154.85,155.32,116812.0
2019-05-09 09:40:00,155.39,155.69,154.9,155.08,85088.0,155.39,155.69,154.9,155.08,85088.0
2019-05-09 09:45:00,155.01,155.3,154.27,155.14,104393.0,155.01,155.3,154.27,155.14,104393.0
2019-05-09 09:50:00,155.05,155.06,154.0,154.01,61242.0,155.05,155.06,154.0,154.01,61242.0
2019-05-09 09:55:00,154.09,155.83,153.87,155.72,123293.0,154.09,155.83,153.87,155.72,123293.0
2019-05-09 10:00:00,155.69,155.73,155.0,155.13,62588.0,155.69,155.73,155.0,155.13,62588.0
2019-05-09 10:05:00,155.03,155.84,155.0,155.2,88499.0,155.03,155.84,155.0,155.2,88499.0
2019-05-09 10:10:00,155.08,155.2,154.95,155.0,112135.0,155.08,155.2,154.95,155.0,112135.0
2019-05-09 10:15:00,155.17,155.64,155.17,155.43,39738.0,155.17,155.64,155.17,155.43,39738.0
2019-05-09 10:20:00,155.41,155.49,155.01,155.32,119434.0,155.41,155.49,155.01,155.32,119434.0
2019-05-09 10:25:00,155.28,155.67,154.99,155.3,40193.0,155.28,155.67,154.99,155.3,40193.0
2019-05-09 10:30:00,155.28,155.36,155.0,155.15,41264.0,155.28,155.36,155.0,155.15,41264.0
2019-05-09 10:35:00,155.2,155.39,155.15,155.15,28553.0,155.2,155.39,155.15,155.15,28553.0
2019-05-09 10:40:00,155.2,155.65,155.15,155.34,51385.0,155.2,155.65,155.15,155.34,51385.0
2019-05-09 10:45:00,155.3,155.8,155.19,155.68,31517.0,155.3,155.8,155.19,155.68,31517.0
2019-05-09 10:50:00,155.7,155.8,155.48,155.71,38610.0,155.7,155.8,155.48,155.71,38610.0
2019-05-09 10:55:00,155.76,155.77,155.15,155.27,29197.0,155.76,155.77,155.15,155.27,29197.0
2019-05-09 11:00:00,155.19,155.71,155.15,155.48,18491.0,155.19,155.71,155.15,155.48,18491.0
2019-05-09 11:05:00,155.48,155.61,155.19,155.2,37910.0,155.48,155.61,155.19,155.2,37910.0
2019-05-09 11:10:00,155.23,156.82,155.05,156.6,145682.0,155.23,156.82,155.05,156.6,145682.0
2019-05-09 11:15:00,156.7,156.75,156.28,156.42,28740.0,156.7,156.75,156.28,156.42,28740.0
2019-05-09 11:20:00,156.44,156.53,155.93,156.14,21409.0,156.44,156.53,155.93,156.14,21409.0
2019-05-09 11:25:00,156.3,156.45,156.0,156.41,16748.0,156.3,156.45,156.0,156.41,16748.0
2019-05-09 11:30:00,156.47,156.65,156.16,156.48,13614.0,156.47,156.65,156.16,156.48,13614.0
2019-05-09 11:35:00,156.48,156.81,156.41,156.5,22846.0,156.48,156.81,156.41,156.5,22846.0
2019-05-09 11:40:00,156.45,156.46,156.01,156.31,13669.0,156.45,156.46,156.01,156.31,13669.0
2019-05-09 11:45:00,156.31,156.67,156.12,156.61,17638.0,156.31,156.67,156.12,156.61,17638.0
2019-05-09 11:50:00,156.61,157.0,156.57,156.88,13458.0,156.61,157.0,156.57,156.88,13458.0
2019-05-09 11:55:00,156.86,157.25,156.84,157.09,35390.0,156.86,157.25,156.84,157.09,35390.0
2019-05-09 12:00:00,157.09,157.09,156.61,156.96,20565.0,157.09,157.09,156.61,156.96,20565.0
2019-05-09 12:05:00,156.85,156.96,156.35,156.4,19339.0,156.85,156.96,156.35,156.4,19339.0
2019-05-09 12:10:00,156.35,156.56,156.31,156.36,17734.0,156.35,156.56,156.31,156.36,17734.0
2019-05-09 12:15:00,156.35,156.69,156.31,156.41,15932.0,156.35,156.69,156.31,156.41,15932.0
2019-05-09 12:20:00,156.4,156.73,156.36,156.58,12498.0,156.4,156.73,156.36,156.58,12498.0
2019-05-09 12:25:00,156.49,157.3,156.44,157.16,27658.0,156.49,157.3,156.44,157.16,27658.0
2019-05-09 12:30:00,157.25,157.99,157.25,157.81,21618.0,157.25,157.99,157.25,157.81,21618.0
2019-05-09 12:35:00,157.81,158.52,157.75,158.51,39495.0,157.81,158.52,157.75,158.51,39495.0
2019-05-09 12:40:00,158.48,159.15,157.99,158.14,35335.0,158.48,159.15,157.99,158.14,35335.0
2019-05-09 12:45:00,158.06,158.52,158.01,158.36,27209.0,158.06,158.52,158.01,158.36,27209.0
2019-05-09 12:50:00,158.4,158.61,158.16,158.45,12780.0,158.4,158.61,158.16,158.45,12780.0
2019-05-09 12:55:00,158.43,158.5,158.04,158.11,16504.0,158.43,158.5,158.04,158.11,16504.0
2019-05-09 13:00:00,158.14,158.61,158.08,158.46,15425.0,158.14,158.61,158.08,158.46,15425.0
2019-05-09 13:05:00,158.5,158.78,158.17,158.31,29751.0,158.5,158.78,158.17,158.31,29751.0
2019-05-09 13:10:00,158.27,158.45,157.79,158.37,10409.0,158.27,158.45,157.79,158.37,10409.0
2019-05-09 13:15:00,158.37,158.57,158.1,158.56,14373.0,158.37,158.57,158.1,158.56,14373.0
2019-05-09 13:20:00,158.56,158.79,158.34,158.78,17525.0,158.56,158.79,158.34,158.78,17525.0
2019-05-09 13:25:00,158.75,159.13,158.74,159.06,22430.0,158.75,159.13,158.74,159.06,22430.0
2019-05-09 13:30:00,159.07,159.27,158.9,159.18,36347.0,159.07,159.27,158.9,159.18,36347.0
2019-05-09 13:35:00,159.17,159.49,159.06,159.41,46423.0,159.17,159.49,159.06,159.41,46423.0
2019-05-09 13:40:00,159.44,159.46,158.95,159.04,17093.0,159.44,159.46,158.95,159.04,17093.0
2019-05-09 13:45:00,159.0,159.59,158.87,159.47,16445.0,159.0,159.59,158.87,159.47,16445.0
2019-05-09 13:50:00,159.57,159.65,158.73,158.96,18511.0,159.57,159.65,158.73,158.96,18511.0
2019-05-09 13:55:00,158.85,158.96,158.65,158.76,8301.0,158.85,158.96,158.65,158.76,8301.0
2019-05-09 14:00:00,158.76,158.97,158.49,158.53,8604.0,158.76,158.97,158.49,158.53,8604.0
2019-05-09 14:05:00,158.6,158.72,158.4,158.5,9880.0,158.6,158.72,158.4,158.5,9880.0
2019-05-09 14:10:00,158.56,158.61,158.14,158.21,15336.0,158.56,158.61,158.14,158.21,15336.0
2019-05-09 14:15:00,158.33,158.64,158.25,158.49,8525.0,158.33,158.64,158.25,158.49,8525.0
2019-05-09 14:20:00,158.44,158.86,158.38,158.84,10229.0,158.44,158.86,158.38,158.84,10229.0
2019-05-09 14:25:00,158.85,158.9,158.53,158.61,4979.0,158.85,158.9,158.53,158.61,4979.0
2019-05-09 14:30:00,158.63,158.83,158.58,158.7,19621.0,158.63,158.83,158.58,158.7,19621.0
2019-05-09 14:35:00,158.8,159.16,158.74,158.85,32088.0,158.8,159.16,158.74,158.85,32088.0
2019-05-09 14:40:00,158.92,159.37,158.92,159.05,13296.0,158.92,159.37,158.92,159.05,13296.0
2019-05-09 14:45:00,159.02,159.21,158.9,158.9,9488.0,159.02,159.21,158.9,158.9,9488.0
2019-05-09 14:50:00,158.96,158.99,158.65,158.66,17271.0,158.96,158.99,158.65,158.66,17271.0
2019-05-09 14:55:00,158.64,158.94,158.6,158.66,19141.0,158.64,158.94,158.6,158.66,19141.0
2019-05-09 15:00:00,158.7,158.71,158.3,158.49,17262.0,158.7,158.71,158.3,158.49,17262.0
2019-05-09 15:05:00,158.54,158.61,158.25,158.26,12447.0,158.54,158.61,158.25,158.26,12447.0
2019-05-09 15:10:00,158.26,158.48,158.26,158.39,18980.0,158.26,158.48,158.26,158.39,18980.0
2019-05-09 15:15:00,158.4,158.66,158.36,158.62,14523.0,158.4,158.66,158.36,158.62,14523.0
2019-05-09 15:20:00,158.65,158.75,158.56,158.64,19533.0,158.65,158.75,158.56,158.64,19533.0
2019-05-09 15:25:00,158.65,158.92,158.65,158.77,15929.0,158.65,158.92,158.65,158.77,15929.0
2019-05-09 15:30:00,158.75,159.02,158.63,158.93,29679.0,158.75,159.02,158.63,158.93,29679.0
2019-05-09 15:35:00,158.97,159.03,158.82,158.99,28453.0,158.97,159.03,158.82,158.99,28453.0
2019-05-09 15:40:00,158.99,159.06,158.82,158.86,31580.0,158.99,159.06,158.82,158.86,31580.0
2019-05-09 15:45:00,158.85,159.0,158.59,158.6,28821.0,158.85,159.0,158.59,158.6,28821.0
2019-05-09 15:50:00,158.65,159.02,158.58,158.93,40999.0,158.65,159.02,158.58,158.93,40999.0
2019-05-09 15:55:00,158.9,158.96,158.57,158.6,139349.0,158.9,158.96,158.57,158.6,139349.0
2019-05-10 09:30:00,158.0,158.99,157.58,158.04,96565.0,158.0,158.99,157.58,158.04,96565.0
2019-05-10 09:35:00,157.96,158.43,157.65,157.98,59330.0,157.96,158.43,157.65,157.98,59330.0
2019-05-10 09:40:00,157.85,158.01,157.31,157.47,53938.0,157.85,158.01,157.31,157.47,53938.0
2019-05-10 09:45:00,157.49,157.67,157.0,157.09,58650.0,157.49,157.67,157.0,157.09,58650.0
2019-05-10 09:50:00,157.09,157.19,156.33,156.61,43415.0,157.09,157.19,156.33,156.61,43415.0
2019-05-10 09:55:00,156.5,156.82,156.4,156.61,45370.0,156.5,156.82,156.4,156.61,45370.0
2019-05-10 10:00:00,156.5,156.6,156.15,156.26,38458.0,156.5,156.6,156.15,156.26,38458.0
2019-05-10 10:05:00,156.2,156.5,156.15,156.39,13196.0,156.2,156.5,156.15,156.39,13196.0
2019-05-10 10:10:00,156.39,156.57,156.09,156.3,33631.0,156.39,156.57,156.09,156.3,33631.0
2019-05-10 10:15:00,156.28,156.3,156.01,156.21,40994.0,156.28,156.3,156.01,156.21,40994.0
2019-05-10 10:20:00,156.23,156.49,156.07,156.2,32896.0,156.23,156.49,156.07,156.2,32896.0
2019-05-10 10:25:00,156.2,156.59,155.96,156.1,30786.0,156.2,156.59,155.96,156.1,30786.0
2019-05-10 10:30:00,156.07,156.23,155.84,155.94,50322.0,156.07,156.23,155.84,155.94,50322.0
2019-05-10 10:35:00,155.86,155.94,155.55,155.67,41576.0,155.86,155.94,155.55,155.67,41576.0
2019-05-10 10:40:00,155.61,155.9,155.27,155.64,45677.0,155.61,155.9,155.27,155.64,45677.0
2019-05-10 10:45:00,155.49,156.08,155.41,156.01,20677.0,155.49,156.08,155.41,156.01,20677.0
2019-05-10 10:50:00,156.04,156.13,155.59,155.79,9681.0,156.04,156.13,155.59,155.79,9681.0
2019-05-10 10:55:00,155.75,155.82,155.4,155.54,29393.0,155.75,155.82,155.4,155.54,29393.0
2019-05-10 11:00:00,155.53,155.6,155.1,155.41,36535.0,155.53,155.6,155.1,155.41,36535.0
2019-05-10 11:05:00,155.35,155.54,154.95,155.25,75611.0,155.35,155.54,154.95,155.25,75611.0
2019-05-10 11:10:00,155.34,155.34,155.01,155.05,22469.0,155.34,155.34,155.01,155.05,22469.0
2019-05-10 11:15:00,155.06,155.32,154.72,155.3,42900.0,155.06,155.32,154.72,155.3,42900.0
2019-05-10 11:20:00,155.3,155.65,155.24,155.46,19020.0,155.3,155.65,155.24,155.46,19020.0
2019-05-10 11:25:00,155.49,155.63,155.21,155.22,22599.0,155.49,155.63,155.21,155.22,22599.0
2019-05-10 11:30:00,155.16,155.27,154.97,155.14,54421.0,155.16,155.27,154.97,155.14,54421.0
2019-05-10 11:35:00,155.19,155.63,155.1,155.44,46665.0,155.19,155.63,155.1,155.44,46665.0
2019-05-10 11:40:00,155.31,155.38,154.84,155.12,26242.0,155.31,155.38,154.84,155.12,26242.0
2019-05-10 11:45:00,155.09,155.21,154.96,154.96,21337.0,155.09,155.21,154.96,154.96,21337.0
2019-05-10 11:50:00,154.96,155.23,154.69,155.12,51189.0,154.96,155.23,154.69,155.12,51189.0
2019-05-10 11:55:00,155.05,155.26,154.8,154.87,41805.0,155.05,155.26,154.8,154.87,41805.0
2019-05-10 12:00:00,154.97,155.36,154.96,155.06,35648.0,154.97,155.36,154.96,155.06,35648.0
2019-05-10 12:05:00,155.04,155.17,154.81,154.99,23512.0,155.04,155.17,154.81,154.99,23512.0
2019-05-10 12:10:00,154.95,155.35,154.94,155.34,18350.0,154.95,155.35,154.94,155.34,18350.0
2019-05-10 12:15:00,155.46,155.88,155.39,155.8,30872.0,155.46,155.88,155.39,155.8,30872.0
2019-05-10 12:20:00,155.82,155.85,155.47,155.75,20747.0,155.82,155.85,155.47,155.75,20747.0
2019-05-10 12:25:00,155.8,155.87,155.61,155.71,29803.0,155.8,155.87,155.61,155.71,29803.0
2019-05-10 12:30:00,155.73,156.29,155.57,156.19,29143.0,155.73,156.29,155.57,156.19,29143.0
2019-05-10 12:35:00,156.26,156.26,156.04,156.19,8363.0,156.26,156.26,156.04,156.19,8363.0
2019-05-10 12:40:00,156.2,156.26,155.93,156.26,7211.0,156.2,156.26,155.93,156.26,7211.0
2019-05-10 12:45:00,156.2,156.24,155.64,155.8,19665.0,156.2,156.24,155.64,155.8,19665.0
2019-05-10 12:50:00,155.84,156.14,155.83,156.05,8915.0,155.84,156.14,155.83,156.05,8915.0
2019-05-10 12:55:00,155.98,156.13,155.9,156.11,10300.0,155.98,156.13,155.9,156.11,10300.0
2019-05-10 13:00:00,156.11,156.6,156.1,156.55,13210.0,156.11,156.6,156.1,156.55,13210.0
2019-05-10 13:05:00,156.48,156.62,156.17,156.37,11219.0,156.48,156.62,156.17,156.37,11219.0
2019-05-10 13:10:00,156.37,156.63,156.18,156.56,8200.0,156.37,156.63,156.18,156.56,8200.0
2019-05-10 13:15:00,156.51,156.63,156.21,156.47,8049.0,156.51,156.63,156.21,156.47,8049.0
2019-05-10 13:20:00,156.54,156.98,156.35,156.4,13891.0,156.54,156.98,156.35,156.4,13891.0
2019-05-10 13:25:00,156.31,156.62,156.28,156.28,8705.0,156.31,156.62,156.28,156.28,8705.0
2019-05-10 13:30:00,156.27,156.64,156.22,156.46,10590.0,156.27,156.64,156.22,156.46,10590.0
2019-05-10 13:35:00,156.51,156.6,156.19,156.19,11058.0,156.51,156.6,156.19,156.19,11058.0
2019-05-10 13:40:00,156.29,156.35,156.06,156.1,18242.0,156.29,156.35,156.06,156.1,18242.0
2019-05-10 13:45:00,156.09,156.44,156.04,156.31,15040.0,156.09,156.44,156.04,156.31,15040.0
2019-05-10 13:50:00,156.31,156.41,156.23,156.23,9517.0,156.31,156.41,156.23,156.23,9517.0
2019-05-10 13:55:00,156.16,156.23,156.01,156.1,16821.0,156.16,156.23,156.01,156.1,16821.0
2019-05-10 14:00:00,156.12,156.49,156.06,156.49,13689.0,156.12,156.49,156.06,156.49,13689.0
2019-05-10 14:05:00,156.52,156.61,156.38,156.49,10952.0,156.52,156.61,156.38,156.49,10952.0
2019-05-10 14:10:00,156.44,156.5,156.04,156.41,27305.0,156.44,156.5,156.04,156.41,27305.0
2019-05-10 14:15:00,156.37,156.41,156.06,156.06,13479.0,156.37,156.41,156.06,156.06,13479.0
2019-05-10 14:20:00,156.11,156.17,155.9,155.9,16944.0,156.11,156.17,155.9,155.9,16944.0
2019-05-10 14:25:00,155.93,156.23,155.9,156.06,15500.0,155.93,156.23,155.9,156.06,15500.0
2019-05-10 14:30:00,156.06,156.16,155.93,155.98,10733.0,156.06,156.16,155.93,155.98,10733.0
2019-05-10 14:35:00,155.98,156.13,155.89,156.12,8866.0,155.98,156.13,155.89,156.12,8866.0
2019-05-10 14:40:00,156.2,156.23,155.91,155.97,12641.0,156.2,156.23,155.91,155.97,12641.0
2019-05-10 14:45:00,155.92,156.11,155.71,156.09,24599.0,155.92,156.11,155.71,156.09,24599.0
2019-05-10 14:50:00,156.06,156.2,155.91,156.03,17307.0,156.06,156.2,155.91,156.03,17307.0
2019-05-10 14:55:00,156.01,156.25,155.97,156.21,12560.0,156.01,156.25,155.97,156.21,12560.0
2019-05-10 15:00:00,156.29,156.57,156.28,156.52,22082.0,156.29,156.57,156.28,156.52,22082.0
2019-05-10 15:05:00,156.56,156.58,156.35,156.39,12756.0,156.56,156.58,156.35,156.39,12756.0
2019-05-10 15:10:00,156.4,156.46,156.19,156.44,18330.0,156.4,156.46,156.19,156.44,18330.0
2019-05-10 15:15:00,156.45,156.8,156.35,156.7,31921.0,156.45,156.8,156.35,156.7,31921.0
2019-05-10 15:20:00,156.67,157.24,156.65,156.96,51069.0,156.67,157.24,156.65,156.96,51069.0
2019-05-10 15:25:00,156.99,157.07,156.77,156.91,41470.0,156.99,157.07,156.77,156.91,41470.0
2019-05-10 15:30:00,156.9,157.04,156.48,156.58,48337.0,156.9,157.04,156.48,156.58,48337.0
2019-05-10 15:35:00,156.55,156.6,156.19,156.37,37069.0,156.55,156.6,156.19,156.37,37069.0
2019-05-10 15:40:00,156.4,156.41,156.01,156.19,45516.0,156.4,156.41,156.01,156.19,45516.0
2019-05-10 15:45:00,156.18,156.38,156.12,156.12,43901.0,156.18,156.38,156.12,156.12,43901.0
2019-05-10 15:50:00,156.18,156.77,156.18,156.71,46287.0,156.18,156.77,156.18,156.71,46287.0
2019-05-10 15:55:00,156.75,156.98,156.54,156.75,142280.0,156.75,156.98,156.54,156.75,142280.0
2019-05-13 09:30:00,151.63,152.84,150.02,152.73,515553.0,151.63,152.84,150.02,152.73,515553.0
2019-05-13 09:35:00,152.69,153.23,152.15,153.16,98472.0,152.69,153.23,152.15,153.16,98472.0
2019-05-13 09:40:00,153.06,153.5,152.58,153.0,124844.0,153.06,153.5,152.58,153.0,124844.0
2019-05-13 09:45:00,152.96,153.8,152.5,153.37,69708.0,152.96,153.8,152.5,153.37,69708.0
2019-05-13 09:50:00,153.32,153.58,152.71,153.47,150151.0,153.32,153.58,152.71,153.47,150151.0
2019-05-13 09:55:00,153.43,153.49,152.8,153.18,42522.0,153.43,153.49,152.8,153.18,42522.0
2019-05-13 10:00:00,153.2,153.21,152.67,152.71,50830.0,153.2,153.21,152.67,152.71,50830.0
2019-05-13 10:05:00,152.74,152.83,152.01,152.22,59121.0,152.74,152.83,152.01,152.22,59121.0
2019-05-13 10:10:00,152.23,152.3,152.0,152.24,28287.0,152.23,152.3,152.0,152.24,28287.0
2019-05-13 10:15:00,152.36,152.5,151.8,151.9,100998.0,152.36,152.5,151.8,151.9,100998.0
2019-05-13 10:20:00,152.03,152.03,151.25,151.65,77188.0,152.03,152.03,151.25,151.65,77188.0
2019-05-13 10:25:00,151.6,151.8,151.33,151.49,38036.0,151.6,151.8,151.33,151.49,38036.0
2019-05-13 10:30:00,151.46,151.46,151.03,151.22,36076.0,151.46,151.46,151.03,151.22,36076.0
2019-05-13 10:35:00,151.34,151.65,151.19,151.48,48149.0,151.34,151.65,151.19,151.48,48149.0
2019-05-13 10:40:00,151.62,152.29,151.5,151.91,45049.0,151.62,152.29,151.5,151.91,45049.0
2019-05-13 10:45:00,151.91,152.08,151.53,151.67,28939.0,151.91,152.08,151.53,151.67,28939.0
2019-05-13 10:50:00,151.65,151.93,151.55,151.6,18350.0,151.65,151.93,151.55,151.6,18350.0
2019-05-13 10:55:00,151.62,151.97,151.44,151.88,33830.0,151.62,151.97,151.44,151.88,33830.0
2019-05-13 11:00:00,151.91,152.12,151.54,151.59,28629.0,151.91,152.12,151.54,151.59,28629.0
2019-05-13 11:05:00,151.61,152.29,151.6,151.88,47601.0,151.61,152.29,151.6,151.88,47601.0
2019-05-13 11:10:00,151.84,152.07,151.71,151.94,63198.0,151.84,152.07,151.71,151.94,63198.0
2019-05-13 11:15:00,151.93,151.93,151.57,151.74,27428.0,151.93,151.93,151.57,151.74,27428.0
2019-05-13 11:20:00,151.75,152.28,151.6,152.21,33657.0,151.75,152.28,151.6,152.21,33657.0
2019-05-13 11:25:00,152.19,152.23,151.82,151.94,35260.0,152.19,152.23,151.82,151.94,35260.0
2019-05-13 11:30:00,151.94,152.19,151.78,151.97,23557.0,151.94,152.19,151.78,151.97,23557.0
2019-05-13 11:35:00,151.95,151.98,151.4,151.48,35155.0,151.95,151.98,151.4,151.48,35155.0
2019-05-13 11:40:00,151.52,151.66,151.31,151.32,22372.0,151.52,151.66,151.31,151.32,22372.0
2019-05-13 11:45:00,151.3,151.45,151.16,151.35,21362.0,151.3,151.45,151.16,151.35,21362.0
2019-05-13 11:50:00,151.35,151.52,151.2,151.29,38479.0,151.35,151.52,151.2,151.29,38479.0
2019-05-13 11:55:00,151.24,151.62,151.19,151.5,30255.0,151.24,151.62,151.19,151.5,30255.0
2019-05-13 12:00:00,151.53,151.58,151.34,151.55,43660.0,151.53,151.58,151.34,151.55,43660.0
2019-05-13 12:05:00,151.58,151.82,151.42,151.53,41261.0,151.58,151.82,151.42,151.53,41261.0
2019-05-13 12:10:00,151.53,151.74,151.51,151.62,21692.0,151.53,151.74,151.51,151.62,21692.0
2019-05-13 12:15:00,151.63,152.05,151.59,152.03,49456.0,151.63,152.05,151.59,152.03,49456.0
2019-05-13 12:20:00,152.02,152.18,151.84,151.97,27958.0,152.02,152.18,151.84,151.97,27958.0
2019-05-13 12:25:00,151.99,152.23,151.9,152.08,38632.0,151.99,152.23,151.9,152.08,38632.0
2019-05-13 12:30:00,152.07,152.07,151.75,151.96,34278.0,152.07,152.07,151.75,151.96,34278.0
2019-05-13 12:35:00,151.96,152.35,151.96,152.09,102383.0,151.96,152.35,151.96,152.09,102383.0
2019-05-13 12:40:00,152.13,152.2,151.88,152.1,48688.0,152.13,152.2,151.88,152.1,48688.0
2019-05-13 12:45:00,152.14,152.5,152.11,152.25,24125.0,152.14,152.5,152.11,152.25,24125.0
2019-05-13 12:50:00,152.26,152.31,152.05,152.09,22957.0,152.26,152.31,152.05,152.09,22957.0
2019-05-13 12:55:00,152.06,152.09,151.89,152.06,28765.0,152.06,152.09,151.89,152.06,28765.0
2019-05-13 13:00:00,152.04,152.06,151.63,151.64,19750.0,152.04,152.06,151.63,151.64,19750.0
2019-05-13 13:05:00,151.64,151.88,151.41,151.41,27060.0,151.64,151.88,151.41,151.41,27060.0
2019-05-13 13:10:00,151.46,151.57,151.38,151.56,51050.0,151.46,151.57,151.38,151.56,51050.0
2019-05-13 13:15:00,151.56,151.76,151.4,151.44,32062.0,151.56,151.76,151.4,151.44,32062.0
2019-05-13 13:20:00,151.44,151.66,151.44,151.62,22553.0,151.44,151.66,151.44,151.62,22553.0
2019-05-13 13:25:00,151.65,151.75,151.4,151.44,16294.0,151.65,151.75,151.4,151.44,16294.0
2019-05-13 13:30:00,151.42,151.6,151.4,151.58,15296.0,151.42,151.6,151.4,151.58,15296.0
2019-05-13 13:35:00,151.61,151.97,151.5,151.77,22976.0,151.61,151.97,151.5,151.77,22976.0
2019-05-13 13:40:00,151.75,151.93,151.5,151.5,17723.0,151.75,151.93,151.5,151.5,17723.0
2019-05-13 13:45:00,151.41,151.72,151.41,151.72,18223.0,151.41,151.72,151.41,151.72,18223.0
2019-05-13 13:50:00,151.72,151.77,151.51,151.77,21611.0,151.72,151.77,151.51,151.77,21611.0
2019-05-13 13:55:00,151.79,151.87,151.52,151.55,34477.0,151.79,151.87,151.52,151.55,34477.0
2019-05-13 14:00:00,151.55,151.7,151.46,151.68,24935.0,151.55,151.7,151.46,151.68,24935.0
2019-05-13 14:05:00,151.73,151.99,151.62,151.78,18417.0,151.73,151.99,151.62,151.78,18417.0
2019-05-13 14:10:00,151.75,151.75,151.36,151.38,15749.0,151.75,151.75,151.36,151.38,15749.0
2019-05-13 14:15:00,151.36,151.47,151.31,151.4,13160.0,151.36,151.47,151.31,151.4,13160.0
2019-05-13 14:20:00,151.39,151.86,151.38,151.81,27191.0,151.39,151.86,151.38,151.81,27191.0
2019-05-13 14:25:00,151.85,152.32,151.82,151.89,37734.0,151.85,152.32,151.82,151.89,37734.0
2019-05-13 14:30:00,152.0,152.07,151.5,151.5,14670.0,152.0,152.07,151.5,151.5,14670.0
2019-05-13 14:35:00,151.62,151.92,151.51,151.74,27950.0,151.62,151.92,151.51,151.74,27950.0
2019-05-13 14:40:00,151.72,151.93,151.64,151.87,27218.0,151.72,151.93,151.64,151.87,27218.0
2019-05-13 14:45:00,151.87,152.26,151.87,152.05,19898.0,151.87,152.26,151.87,152.05,19898.0
2019-05-13 14:50:00,152.13,152.51,152.13,152.43,37996.0,152.13,152.51,152.13,152.43,37996.0
2019-05-13 14:55:00,152.44,152.74,152.22,152.22,50340.0,152.44,152.74,152.22,152.22,50340.0
2019-05-13 15:00:00,152.19,152.5,152.01,152.04,45143.0,152.19,152.5,152.01,152.04,45143.0
2019-05-13 15:05:00,152.03,152.2,152.01,152.11,32966.0,152.03,152.2,152.01,152.11,32966.0
2019-05-13 15:10:00,152.14,152.31,152.04,152.22,31740.0,152.14,152.31,152.04,152.22,31740.0
2019-05-13 15:15:00,152.18,152.3,152.0,152.11,28603.0,152.18,152.3,152.0,152.11,28603.0
2019-05-13 15:20:00,152.13,152.33,151.96,152.04,39791.0,152.13,152.33,151.96,152.04,39791.0
2019-05-13 15:25:00,151.99,152.08,151.89,151.95,24348.0,151.99,152.08,151.89,151.95,24348.0
2019-05-13 15:30:00,151.95,151.98,151.62,151.76,37467.0,151.95,151.98,151.62,151.76,37467.0
2019-05-13 15:35:00,151.75,151.91,151.55,151.89,38920.0,151.75,151.91,151.55,151.89,38920.0
2019-05-13 15:40:00,151.9,152.0,151.67,151.78,27465.0,151.9,152.0,151.67,151.78,27465.0
2019-05-13 15:45:00,151.77,151.88,151.65,151.67,62144.0,151.77,151.88,151.65,151.67,62144.0
2019-05-13 15:50:00,151.68,151.76,151.33,151.52,87506.0,151.68,151.76,151.33,151.52,87506.0
2019-05-13 15:55:00,151.5,151.7,151.44,151.53,146542.0,151.5,151.7,151.44,151.53,146542.0
2019-05-14 09:30:00,153.08,153.23,151.5,152.08,153265.0,153.08,153.23,151.5,152.08,153265.0
2019-05-14 09:35:00,152.19,152.44,151.74,152.28,50345.0,152.19,152.44,151.74,152.28,50345.0
2019-05-14 09:40:00,152.23,152.98,152.11,152.53,96050.0,152.23,152.98,152.11,152.53,96050.0
2019-05-14 09:45:00,152.54,152.64,151.92,151.92,49654.0,152.54,152.64,151.92,151.92,49654.0
2019-05-14 09:50:00,151.94,152.7,151.68,152.47,66122.0,151.94,152.7,151.68,152.47,66122.0
2019-05-14 09:55:00,152.59,152.87,152.11,152.69,96483.0,152.59,152.87,152.11,152.69,96483.0
2019-05-14 10:00:00,152.75,153.68,152.62,152.65,80375.0,152.75,153.68,152.62,152.65,80375.0
2019-05-14 10:05:00,152.71,153.57,152.68,153.32,54359.0,152.71,153.57,152.68,153.32,54359.0
2019-05-14 10:10:00,153.37,153.57,152.85,153.17,21729.0,153.37,153.57,152.85,153.17,21729.0
2019-05-14 10:15:00,153.24,153.42,152.94,153.0,31635.0,153.24,153.42,152.94,153.0,31635.0
2019-05-14 10:20:00,153.05,153.43,152.99,153.43,38449.0,153.05,153.43,152.99,153.43,38449.0
2019-05-14 10:25:00,153.37,153.57,153.02,153.3,39065.0,153.37,153.57,153.02,153.3,39065.0
2019-05-14 10:30:00,153.27,153.59,153.07,153.24,38260.0,153.27,153.59,153.07,153.24,38260.0
2019-05-14 10:35:00,153.17,153.28,152.96,153.28,43921.0,153.17,153.28,152.96,153.28,43921.0
2019-05-14 10:40:00,153.26,153.41,152.73,152.83,33009.0,153.26,153.41,152.73,152.83,33009.0
2019-05-14 10:45:00,152.88,153.0,152.62,152.72,30778.0,152.88,153.0,152.62,152.72,30778.0
2019-05-14 10:50:00,152.75,152.8,152.28,152.46,23907.0,152.75,152.8,152.28,152.46,23907.0
2019-05-14 10:55:00,152.4,152.5,151.81,151.87,52340.0,152.4,152.5,151.81,151.87,52340.0
2019-05-14 11:00:00,151.9,151.92,151.36,151.55,64279.0,151.9,151.92,151.36,151.55,64279.0
2019-05-14 11:05:00,151.52,151.84,151.36,151.4,52656.0,151.52,151.84,151.36,151.4,52656.0
2019-05-14 11:10:00,151.38,151.91,151.38,151.73,187342.0,151.38,151.91,151.38,151.73,187342.0
2019-05-14 11:15:00,151.71,152.32,151.69,152.14,65836.0,151.71,152.32,151.69,152.14,65836.0
2019-05-14 11:20:00,152.18,152.59,152.01,152.59,50196.0,152.18,152.59,152.01,152.59,50196.0
2019-05-14 11:25:00,152.55,152.8,152.38,152.44,29868.0,152.55,152.8,152.38,152.44,29868.0
2019-05-14 11:30:00,152.45,152.67,152.33,152.6,22197.0,152.45,152.67,152.33,152.6,22197.0
2019-05-14 11:35:00,152.55,152.98,152.55,152.8,17605.0,152.55,152.98,152.55,152.8,17605.0
2019-05-14 11:40:00,152.87,152.9,152.62,152.76,17792.0,152.87,152.9,152.62,152.76,17792.0
2019-05-14 11:45:00,152.71,152.83,152.65,152.72,13377.0,152.71,152.83,152.65,152.72,13377.0
2019-05-14 11:50:00,152.8,152.95,152.65,152.86,23775.0,152.8,152.95,152.65,152.86,23775.0
2019-05-14 11:55:00,152.86,153.12,152.73,153.0,28365.0,152.86,153.12,152.73,153.0,28365.0
2019-05-14 12:00:00,153.04,153.4,152.99,153.24,25519.0,153.04,153.4,152.99,153.24,25519.0
2019-05-14 12:05:00,153.21,153.49,152.91,153.0,25074.0,153.21,153.49,152.91,153.0,25074.0
2019-05-14 12:10:00,153.04,153.17,152.97,152.99,11194.0,153.04,153.17,152.97,152.99,11194.0
2019-05-14 12:15:00,152.95,152.99,152.39,152.5,21966.0,152.95,152.99,152.39,152.5,21966.0
2019-05-14 12:20:00,152.53,152.81,152.5,152.66,14779.0,152.53,152.81,152.5,152.66,14779.0
2019-05-14 12:25:00,152.64,152.78,152.39,152.58,11822.0,152.64,152.78,152.39,152.58,11822.0
2019-05-14 12:30:00,152.63,152.91,152.63,152.8,6847.0,152.63,152.91,152.63,152.8,6847.0
2019-05-14 12:35:00,152.78,152.95,152.59,152.87,12735.0,152.78,152.95,152.59,152.87,12735.0
2019-05-14 12:40:00,152.9,152.97,152.81,152.87,6385.0,152.9,152.97,152.81,152.87,6385.0
2019-05-14 12:45:00,152.91,153.12,152.82,153.12,5366.0,152.91,153.12,152.82,153.12,5366.0
2019-05-14 12:50:00,153.09,153.29,152.94,153.25,8645.0,153.09,153.29,152.94,153.25,8645.0
2019-05-14 12:55:00,153.22,153.44,153.17,153.24,15389.0,153.22,153.44,153.17,153.24,15389.0
2019-05-14 13:00:00,153.32,153.65,153.32,153.56,42913.0,153.32,153.65,153.32,153.56,42913.0
2019-05-14 13:05:00,153.65,153.67,153.29,153.54,11350.0,153.65,153.67,153.29,153.54,11350.0
2019-05-14 13:10:00,153.48,153.58,153.33,153.33,7823.0,153.48,153.58,153.33,153.33,7823.0
2019-05-14 13:15:00,153.38,153.42,153.27,153.38,4930.0,153.38,153.42,153.27,153.38,4930.0
2019-05-14 13:20:00,153.39,153.68,153.39,153.59,19839.0,153.39,153.68,153.39,153.59,19839.0
2019-05-14 13:25:00,153.59,153.64,153.55,153.56,11206.0,153.59,153.64,153.55,153.56,11206.0
2019-05-14 13:30:00,153.6,153.76,153.58,153.71,10673.0,153.6,153.76,153.58,153.71,10673.0
2019-05-14 13:35:00,153.7,153.78,153.61,153.73,15631.0,153.7,153.78,153.61,153.73,15631.0
2019-05-14 13:40:00,153.7,153.7,153.25,153.4,18906.0,153.7,153.7,153.25,153.4,18906.0
2019-05-14 13:45:00,153.46,153.48,153.3,153.47,15413.0,153.46,153.48,153.3,153.47,15413.0
2019-05-14 13:50:00,153.47,153.48,153.36,153.45,13566.0,153.47,153.48,153.36,153.45,13566.0
2019-05-14 13:55:00,153.43,153.64,153.42,153.64,21862.0,153.43,153.64,153.42,153.64,21862.0
2019-05-14 14:00:00,153.59,153.59,153.14,153.32,9000.0,153.59,153.59,153.14,153.32,9000.0
2019-05-14 14:05:00,153.31,153.33,153.0,153.06,14453.0,153.31,153.33,153.0,153.06,14453.0
2019-05-14 14:10:00,153.01,153.15,152.96,153.12,20165.0,153.01,153.15,152.96,153.12,20165.0
2019-05-14 14:15:00,153.08,153.3,153.05,153.29,15661.0,153.08,153.3,153.05,153.29,15661.0
2019-05-14 14:20:00,153.31,153.46,153.02,153.03,13087.0,153.31,153.46,153.02,153.03,13087.0
2019-05-14 14:25:00,153.02,153.08,152.89,152.98,9647.0,153.02,153.08,152.89,152.98,9647.0
2019-05-14 14:30:00,152.91,153.14,152.91,152.96,6467.0,152.91,153.14,152.91,152.96,6467.0
2019-05-14 14:35:00,152.98,153.1,152.97,153.06,11823.0,152.98,153.1,152.97,153.06,11823.0
2019-05-14 14:40:00,153.02,153.13,152.97,153.02,8984.0,153.02,153.13,152.97,153.02,8984.0
2019-05-14 14:45:00,153.03,153.03,152.51,152.56,14157.0,153.03,153.03,152.51,152.56,14157.0
2019-05-14 14:50:00,152.56,152.62,152.35,152.48,9318.0,152.56,152.62,152.35,152.48,9318.0
2019-05-14 14:55:00,152.49,152.68,152.43,152.6,26369.0,152.49,152.68,152.43,152.6,26369.0
2019-05-14 15:00:00,152.59,152.76,152.55,152.71,12011.0,152.59,152.76,152.55,152.71,12011.0
2019-05-14 15:05:00,152.72,152.76,152.58,152.7,12127.0,152.72,152.76,152.58,152.7,12127.0
2019-05-14 15:10:00,152.75,152.75,152.61,152.62,8678.0,152.75,152.75,152.61,152.62,8678.0
2019-05-14 15:15:00,152.65,152.65,152.36,152.54,9516.0,152.65,152.65,152.36,152.54,9516.0
2019-05-14 15:20:00,152.54,152.58,152.38,152.43,14937.0,152.54,152.58,152.38,152.43,14937.0
2019-05-14 15:25:00,152.45,152.53,152.4,152.4,12502.0,152.45,152.53,152.4,152.4,12502.0
2019-05-14 15:30:00,152.37,152.37,152.04,152.1,28358.0,152.37,152.37,152.04,152.1,28358.0
2019-05-14 15:35:00,152.13,152.34,152.12,152.22,19101.0,152.13,152.34,152.12,152.22,19101.0
2019-05-14 15:40:00,152.23,152.42,152.23,152.3,25985.0,152.23,152.42,152.23,152.3,25985.0
2019-05-14 15:45:00,152.27,152.31,152.16,152.24,41552.0,152.27,152.31,152.16,152.24,41552.0
2019-05-14 15:50:00,152.27,152.77,152.18,152.75,47600.0,152.27,152.77,152.18,152.75,47600.0
2019-05-14 15:55:00,152.78,152.83,152.31,152.44,96060.0,152.78,152.83,152.31,152.44,96060.0
2019-05-15 09:30:00,151.73,152.21,151.23,152.14,141143.0,151.73,152.21,151.23,152.14,141143.0
2019-05-15 09:35:00,152.05,152.05,151.27,151.91,50282.0,152.05,152.05,151.27,151.91,50282.0
2019-05-15 09:40:00,151.85,151.85,150.88,151.24,80263.0,151.85,151.85,150.88,151.24,80263.0
2019-05-15 09:45:00,151.17,152.4,151.14,151.81,75783.0,151.17,152.4,151.14,151.81,75783.0
2019-05-15 09:50:00,151.9,152.07,151.28,151.95,23338.0,151.9,152.07,151.28,151.95,23338.0
2019-05-15 09:55:00,151.95,152.07,151.29,151.32,28467.0,151.95,152.07,151.29,151.32,28467.0
2019-05-15 10:00:00,151.21,151.5,151.05,151.08,60410.0,151.21,151.5,151.05,151.08,60410.0
2019-05-15 10:05:00,151.16,151.47,151.08,151.39,36169.0,151.16,151.47,151.08,151.39,36169.0
2019-05-15 10:10:00,151.39,152.21,151.2,152.19,73846.0,151.39,152.21,151.2,152.19,73846.0
2019-05-15 10:15:00,152.16,152.43,151.99,152.23,34621.0,152.16,152.43,151.99,152.23,34621.0
2019-05-15 10:20:00,152.17,152.8,152.16,152.8,34256.0,152.17,152.8,152.16,152.8,34256.0
2019-05-15 10:25:00,152.8,153.5,152.72,153.41,36741.0,152.8,153.5,152.72,153.41,36741.0
2019-05-15 10:30:00,153.31,153.54,152.74,152.81,26247.0,153.31,153.54,152.74,152.81,26247.0
2019-05-15 10:35:00,152.87,152.94,152.66,152.94,44054.0,152.87,152.94,152.66,152.94,44054.0
2019-05-15 10:40:00,152.94,153.34,152.81,153.19,17585.0,152.94,153.34,152.81,153.19,17585.0
2019-05-15 10:45:00,153.27,153.31,153.01,153.3,13802.0,153.27,153.31,153.01,153.3,13802.0
2019-05-15 10:50:00,153.26,153.42,153.0,153.02,15874.0,153.26,153.42,153.0,153.02,15874.0
2019-05-15 10:55:00,153.01,153.22,152.45,152.6,29900.0,153.01,153.22,152.45,152.6,29900.0
2019-05-15 11:00:00,152.63,152.68,152.19,152.26,13599.0,152.63,152.68,152.19,152.26,13599.0
2019-05-15 11:05:00,152.23,152.42,152.18,152.27,19475.0,152.23,152.42,152.18,152.27,19475.0
2019-05-15 11:10:00,152.27,152.44,152.19,152.38,23974.0,152.27,152.44,152.19,152.38,23974.0
2019-05-15 11:15:00,152.36,152.38,152.2,152.23,21280.0,152.36,152.38,152.2,152.23,21280.0
2019-05-15 11:20:00,152.26,152.26,152.07,152.16,19526.0,152.26,152.26,152.07,152.16,19526.0
2019-05-15 11:25:00,152.18,152.43,152.11,152.26,35157.0,152.18,152.43,152.11,152.26,35157.0
2019-05-15 11:30:00,152.26,152.55,152.26,152.47,23826.0,152.26,152.55,152.26,152.47,23826.0
2019-05-15 11:35:00,152.46,152.46,152.07,152.08,29122.0,152.46,152.46,152.07,152.08,29122.0
2019-05-15 11:40:00,152.12,152.18,151.73,151.76,52842.0,152.12,152.18,151.73,151.76,52842.0
2019-05-15 11:45:00,151.75,152.25,151.68,152.14,47942.0,151.75,152.25,151.68,152.14,47942.0
2019-05-15 11:50:00,152.14,152.32,152.03,152.14,16222.0,152.14,152.32,152.03,152.14,16222.0
2019-05-15 11:55:00,152.15,152.28,152.03,152.05,16048.0,152.15,152.28,152.03,152.05,16048.0
2019-05-15 12:00:00,152.06,152.43,152.04,152.4,18067.0,152.06,152.43,152.04,152.4,18067.0
2019-05-15 12:05:00,152.43,152.6,152.29,152.39,16966.0,152.43,152.6,152.29,152.39,16966.0
2019-05-15 12:10:00,152.38,152.46,152.15,152.33,12472.0,152.38,152.46,152.15,152.33,12472.0
2019-05-15 12:15:00,152.34,152.38,152.15,152.18,12909.0,152.34,152.38,152.15,152.18,12909.0
2019-05-15 12:20:00,152.19,152.39,152.05,152.05,15955.0,152.19,152.39,152.05,152.05,15955.0
2019-05-15 12:25:00,152.01,152.19,151.85,152.06,21180.0,152.01,152.19,151.85,152.06,21180.0
2019-05-15 12:30:00,152.12,152.24,152.02,152.02,20662.0,152.12,152.24,152.02,152.02,20662.0
2019-05-15 12:35:00,152.09,152.11,151.91,152.0,19581.0,152.09,152.11,151.91,152.0,19581.0
2019-05-15 12:40:00,152.0,152.19,151.91,152.05,15424.0,152.0,152.19,151.91,152.05,15424.0
2019-05-15 12:45:00,152.08,152.16,151.97,152.1,21996.0,152.08,152.16,151.97,152.1,21996.0
2019-05-15 12:50:00,152.06,152.15,151.95,152.01,19929.0,152.06,152.15,151.95,152.01,19929.0
2019-05-15 12:55:00,152.04,152.05,151.75,151.95,13200.0,152.04,152.05,151.75,151.95,13200.0
2019-05-15 13:00:00,151.94,152.23,151.89,152.23,17233.0,151.94,152.23,151.89,152.23,17233.0
2019-05-15 13:05:00,152.27,152.32,152.05,152.15,9019.0,152.27,152.32,152.05,152.15,9019.0
2019-05-15 13:10:00,152.13,152.44,152.13,152.23,14646.0,152.13,152.44,152.13,152.23,14646.0
2019-05-15 13:15:00,152.24,152.44,152.22,152.37,10100.0,152.24,152.44,152.22,152.37,10100.0
2019-05-15 13:20:00,152.44,152.55,152.3,152.44,16659.0,152.44,152.55,152.3,152.44,16659.0
2019-05-15 13:25:00,152.44,152.72,152.43,152.62,16008.0,152.44,152.72,152.43,152.62,16008.0
2019-05-15 13:30:00,152.65,152.98,152.61,152.94,10796.0,152.65,152.98,152.61,152.94,10796.0
2019-05-15 13:35:00,152.99,153.15,152.9,153.12,13771.0,152.99,153.15,152.9,153.12,13771.0
2019-05-15 13:40:00,153.16,153.19,152.84,152.91,16442.0,153.16,153.19,152.84,152.91,16442.0
2019-05-15 13:45:00,152.94,153.23,152.86,153.23,8582.0,152.94,153.23,152.86,153.23,8582.0
2019-05-15 13:50:00,153.2,153.2,152.85,152.86,6471.0,153.2,153.2,152.85,152.86,6471.0
2019-05-15 13:55:00,152.93,152.99,152.79,152.8,6425.0,152.93,152.99,152.79,152.8,6425.0
2019-05-15 14:00:00,152.8,152.94,152.72,152.92,10286.0,152.8,152.94,152.72,152.92,10286.0
2019-05-15 14:05:00,152.93,153.02,152.8,152.95,7679.0,152.93,153.02,152.8,152.95,7679.0
2019-05-15 14:10:00,152.92,153.06,152.85,153.03,12189.0,152.92,153.06,152.85,153.03,12189.0
2019-05-15 14:15:00,153.05,153.11,152.8,152.96,14171.0,153.05,153.11,152.8,152.96,14171.0
2019-05-15 14:20:00,153.12,153.29,153.01,153.29,12171.0,153.12,153.29,153.01,153.29,12171.0
2019-05-15 14:25:00,153.31,153.35,153.26,153.28,23297.0,153.31,153.35,153.26,153.28,23297.0
2019-05-15 14:30:00,153.26,153.45,153.21,153.36,16647.0,153.26,153.45,153.21,153.36,16647.0
2019-05-15 14:35:00,153.36,153.4,153.22,153.34,11621.0,153.36,153.4,153.22,153.34,11621.0
2019-05-15 14:40:00,153.32,153.36,153.23,153.23,9448.0,153.32,153.36,153.23,153.23,9448.0
2019-05-15 14:45:00,153.24,153.42,153.23,153.37,11690.0,153.24,153.42,153.23,153.37,11690.0
2019-05-15 14:50:00,153.36,153.49,153.2,153.28,18300.0,153.36,153.49,153.2,153.28,18300.0
2019-05-15 14:55:00,153.27,153.31,153.2,153.21,11088.0,153.27,153.31,153.2,153.21,11088.0
2019-05-15 15:00:00,153.22,153.33,153.13,153.2,13242.0,153.22,153.33,153.13,153.2,13242.0
2019-05-15 15:05:00,153.18,153.25,153.14,153.2,6593.0,153.18,153.25,153.14,153.2,6593.0
2019-05-15 15:10:00,153.22,153.27,153.04,153.09,11976.0,153.22,153.27,153.04,153.09,11976.0
2019-05-15 15:15:00,153.12,153.16,153.03,153.1,24214.0,153.12,153.16,153.03,153.1,24214.0
2019-05-15 15:20:00,153.1,153.19,153.08,153.19,14857.0,153.1,153.19,153.08,153.19,14857.0
2019-05-15 15:25:00,153.18,153.24,153.02,153.1,53130.0,153.18,153.24,153.02,153.1,53130.0
2019-05-15 15:30:00,153.11,153.18,152.89,152.97,26791.0,153.11,153.18,152.89,152.97,26791.0
2019-05-15 15:35:00,152.97,153.04,152.68,152.86,21507.0,152.97,153.04,152.68,152.86,21507.0
2019-05-15 15:40:00,152.88,152.88,152.68,152.76,16044.0,152.88,152.88,152.68,152.76,16044.0
2019-05-15 15:45:00,152.74,152.82,152.71,152.78,26377.0,152.74,152.82,152.71,152.78,26377.0
2019-05-15 15:50:00,152.78,152.84,152.7,152.75,66139.0,152.78,152.84,152.7,152.75,66139.0
2019-05-15 15:55:00,152.79,152.8,152.39,152.46,188036.0,152.79,152.8,152.39,152.46,188036.0
2019-05-16 09:30:00,153.31,153.35,152.02,152.83,108926.0,153.31,153.35,152.02,152.83,108926.0
2019-05-16 09:35:00,152.56,153.2,152.03,152.88,43008.0,152.56,153.2,152.03,152.88,43008.0
2019-05-16 09:40:00,152.98,153.26,152.9,153.05,29925.0,152.98,153.26,152.9,153.05,29925.0
2019-05-16 09:45:00,153.03,153.06,152.22,152.3,38492.0,153.03,153.06,152.22,152.3,38492.0
2019-05-16 09:50:00,152.46,152.97,152.03,152.78,27704.0,152.46,152.97,152.03,152.78,27704.0
2019-05-16 09:55:00,152.84,153.35,152.55,153.13,68405.0,152.84,153.35,152.55,153.13,68405.0
2019-05-16 10:00:00,153.18,153.56,153.1,153.46,63235.0,153.18,153.56,153.1,153.46,63235.0
2019-05-16 10:05:00,153.51,153.68,153.24,153.48,38077.0,153.51,153.68,153.24,153.48,38077.0
2019-05-16 10:10:00,153.42,153.44,152.77,152.97,54666.0,153.42,153.44,152.77,152.97,54666.0
2019-05-16 10:15:00,153.02,153.07,152.87,153.03,13812.0,153.02,153.07,152.87,153.03,13812.0
2019-05-16 10:20:00,153.03,153.64,152.92,153.64,22785.0,153.03,153.64,152.92,153.64,22785.0
2019-05-16 10:25:00,153.69,153.99,153.52,153.9,37216.0,153.69,153.99,153.52,153.9,37216.0
2019-05-16 10:30:00,153.86,154.0,153.79,153.84,31268.0,153.86,154.0,153.79,153.84,31268.0
2019-05-16 10:35:00,153.84,154.2,153.82,154.13,55038.0,153.84,154.2,153.82,154.13,55038.0
2019-05-16 10:40:00,154.15,154.66,154.15,154.22,46979.0,154.15,154.66,154.15,154.22,46979.0
2019-05-16 10:45:00,154.17,154.37,154.07,154.15,47502.0,154.17,154.37,154.07,154.15,47502.0
2019-05-16 10:50:00,154.18,154.58,154.09,154.28,44342.0,154.18,154.58,154.09,154.28,44342.0
2019-05-16 10:55:00,154.33,154.6,154.22,154.46,51129.0,154.33,154.6,154.22,154.46,51129.0
2019-05-16 11:00:00,154.47,154.47,154.08,154.11,19246.0,154.47,154.47,154.08,154.11,19246.0
2019-05-16 11:05:00,154.11,154.17,154.01,154.17,17614.0,154.11,154.17,154.01,154.17,17614.0
2019-05-16 11:10:00,154.2,154.28,153.93,154.06,23877.0,154.2,154.28,153.93,154.06,23877.0
2019-05-16 11:15:00,154.03,154.41,154.0,154.32,18897.0,154.03,154.41,154.0,154.32,18897.0
2019-05-16 11:20:00,154.25,154.49,154.07,154.4,16111.0,154.25,154.49,154.07,154.4,16111.0
2019-05-16 11:25:00,154.45,154.6,154.35,154.55,20695.0,154.45,154.6,154.35,154.55,20695.0
2019-05-16 11:30:00,154.55,154.58,154.34,154.39,14408.0,154.55,154.58,154.34,154.39,14408.0
2019-05-16 11:35:00,154.39,154.61,154.36,154.61,15312.0,154.39,154.61,154.36,154.61,15312.0
2019-05-16 11:40:00,154.59,154.91,154.53,154.83,23322.0,154.59,154.91,154.53,154.83,23322.0
2019-05-16 11:45:00,154.83,154.96,154.6,154.76,33136.0,154.83,154.96,154.6,154.76,33136.0
2019-05-16 11:50:00,154.74,154.79,154.58,154.58,9790.0,154.74,154.79,154.58,154.58,9790.0
2019-05-16 11:55:00,154.59,154.75,154.57,154.72,13238.0,154.59,154.75,154.57,154.72,13238.0
2019-05-16 12:00:00,154.71,154.86,154.33,154.43,17063.0,154.71,154.86,154.33,154.43,17063.0
2019-05-16 12:05:00,154.41,154.7,154.37,154.64,15345.0,154.41,154.7,154.37,154.64,15345.0
2019-05-16 12:10:00,154.66,155.0,154.66,154.91,38779.0,154.66,155.0,154.66,154.91,38779.0
2019-05-16 12:15:00,154.95,155.44,154.91,155.13,36817.0,154.95,155.44,154.91,155.13,36817.0
2019-05-16 12:20:00,155.16,155.46,155.12,155.29,20645.0,155.16,155.46,155.12,155.29,20645.0
2019-05-16 12:25:00,155.28,155.3,155.05,155.09,19071.0,155.28,155.3,155.05,155.09,19071.0
2019-05-16 12:30:00,155.09,155.26,154.94,155.22,27487.0,155.09,155.26,154.94,155.22,27487.0
2019-05-16 12:35:00,155.19,155.19,154.77,154.94,45993.0,155.19,155.19,154.77,154.94,45993.0
2019-05-16 12:40:00,154.96,154.97,154.62,154.71,14514.0,154.96,154.97,154.62,154.71,14514.0
2019-05-16 12:45:00,154.66,154.76,154.57,154.71,16679.0,154.66,154.76,154.57,154.71,16679.0
2019-05-16 12:50:00,154.65,154.65,154.32,154.38,16571.0,154.65,154.65,154.32,154.38,16571.0
2019-05-16 12:55:00,154.38,154.41,154.23,154.23,13683.0,154.38,154.41,154.23,154.23,13683.0
2019-05-16 13:00:00,154.28,154.57,154.13,154.15,18408.0,154.28,154.57,154.13,154.15,18408.0
2019-05-16 13:05:00,154.15,154.18,153.93,153.98,18461.0,154.15,154.18,153.93,153.98,18461.0
2019-05-16 13:10:00,153.97,154.11,153.86,154.02,27974.0,153.97,154.11,153.86,154.02,27974.0
2019-05-16 13:15:00,153.98,154.15,153.87,153.91,25057.0,153.98,154.15,153.87,153.91,25057.0
2019-05-16 13:20:00,153.93,154.17,153.92,154.06,11226.0,153.93,154.17,153.92,154.06,11226.0
2019-05-16 13:25:00,154.04,154.17,154.0,154.08,9326.0,154.04,154.17,154.0,154.08,9326.0
2019-05-16 13:30:00,154.05,154.16,153.98,154.14,24100.0,154.05,154.16,153.98,154.14,24100.0
2019-05-16 13:35:00,154.15,154.15,153.59,153.69,33728.0,154.15,154.15,153.59,153.69,33728.0
2019-05-16 13:40:00,153.65,153.74,153.4,153.43,21212.0,153.65,153.74,153.4,153.43,21212.0
2019-05-16 13:45:00,153.43,153.67,153.38,153.5,19289.0,153.43,153.67,153.38,153.5,19289.0
2019-05-16 13:50:00,153.47,153.51,153.37,153.46,8149.0,153.47,153.51,153.37,153.46,8149.0
2019-05-16 13:55:00,153.49,153.52,153.37,153.47,17076.0,153.49,153.52,153.37,153.47,17076.0
2019-05-16 14:00:00,153.45,153.99,153.36,153.86,35700.0,153.45,153.99,153.36,153.86,35700.0
2019-05-16 14:05:00,153.81,154.13,153.8,154.01,46351.0,153.81,154.13,153.8,154.01,46351.0
2019-05-16 14:10:00,154.05,154.15,153.74,153.84,25388.0,154.05,154.15,153.74,153.84,25388.0
2019-05-16 14:15:00,153.85,153.9,153.75,153.84,8378.0,153.85,153.9,153.75,153.84,8378.0
2019-05-16 14:20:00,153.88,153.95,153.78,153.91,10996.0,153.88,153.95,153.78,153.91,10996.0
2019-05-16 14:25:00,153.96,153.98,153.84,153.94,12050.0,153.96,153.98,153.84,153.94,12050.0
2019-05-16 14:30:00,153.95,153.95,153.8,153.91,7000.0,153.95,153.95,153.8,153.91,7000.0
2019-05-16 14:35:00,153.95,154.0,153.78,153.85,14791.0,153.95,154.0,153.78,153.85,14791.0
2019-05-16 14:40:00,153.86,154.15,153.83,153.94,17212.0,153.86,154.15,153.83,153.94,17212.0
2019-05-16 14:45:00,153.95,154.0,153.86,153.89,11365.0,153.95,154.0,153.86,153.89,11365.0
2019-05-16 14:50:00,153.89,153.94,153.77,153.85,21579.0,153.89,153.94,153.77,153.85,21579.0
2019-05-16 14:55:00,153.84,153.92,153.74,153.87,24775.0,153.84,153.92,153.74,153.87,24775.0
2019-05-16 15:00:00,153.85,153.89,153.65,153.88,35497.0,153.85,153.89,153.65,153.88,35497.0
2019-05-16 15:05:00,153.84,153.91,153.73,153.86,40779.0,153.84,153.91,153.73,153.86,40779.0
2019-05-16 15:10:00,153.91,153.94,153.83,153.89,22558.0,153.91,153.94,153.83,153.89,22558.0
2019-05-16 15:15:00,153.86,154.03,153.86,153.89,40593.0,153.86,154.03,153.86,153.89,40593.0
2019-05-16 15:20:00,153.91,154.07,153.86,154.06,40372.0,153.91,154.07,153.86,154.06,40372.0
2019-05-16 15:25:00,154.07,154.13,153.98,154.04,27043.0,154.07,154.13,153.98,154.04,27043.0
2019-05-16 15:30:00,154.04,154.1,153.87,154.07,54550.0,154.04,154.1,153.87,154.07,54550.0
2019-05-16 15:35:00,154.09,154.36,153.94,154.34,64708.0,154.09,154.36,153.94,154.34,64708.0
2019-05-16 15:40:00,154.36,154.38,154.02,154.02,52645.0,154.36,154.38,154.02,154.02,52645.0
2019-05-16 15:45:00,154.05,154.11,153.9,154.0,54921.0,154.05,154.11,153.9,154.0,54921.0
2019-05-16 15:50:00,154.01,154.06,153.87,154.02,75226.0,154.01,154.06,153.87,154.02,75226.0
2019-05-16 15:55:00,154.01,154.05,153.3,153.72,294393.0,154.01,154.05,153.3,153.72,294393.0
2019-05-17 09:30:00,130.58,133.21,130.09,131.0,2038100.0,130.58,133.21,130.09,131.0,2038100.0
2019-05-17 09:35:00,130.97,131.62,130.23,130.59,1243152.0,130.97,131.62,130.23,130.59,1243152.0
2019-05-17 09:40:00,130.63,130.68,130.0,130.61,1119589.0,130.63,130.68,130.0,130.61,1119589.0
2019-05-17 09:45:00,130.6,130.92,130.0,130.42,658279.0,130.6,130.92,130.0,130.42,658279.0
2019-05-17 09:50:00,130.42,130.42,128.56,129.1,859637.0,130.42,130.42,128.56,129.1,859637.0
2019-05-17 09:55:00,129.08,130.57,129.07,130.44,606701.0,129.08,130.57,129.07,130.44,606701.0
2019-05-17 10:00:00,130.37,130.82,129.3,129.84,501286.0,130.37,130.82,129.3,129.84,501286.0
2019-05-17 10:05:00,129.82,130.86,129.67,130.45,430542.0,129.82,130.86,129.67,130.45,430542.0
2019-05-17 10:10:00,130.44,130.98,130.06,130.15,420581.0,130.44,130.98,130.06,130.15,420581.0
2019-05-17 10:15:00,130.16,130.39,129.8,130.09,281707.0,130.16,130.39,129.8,130.09,281707.0
2019-05-17 10:20:00,130.15,131.0,130.15,130.71,311294.0,130.15,131.0,130.15,130.71,311294.0
2019-05-17 10:25:00,130.74,131.96,130.6,131.8,530062.0,130.74,131.96,130.6,131.8,530062.0
2019-05-17 10:30:00,131.8,132.79,131.4,131.69,673215.0,131.8,132.79,131.4,131.69,673215.0
2019-05-17 10:35:00,131.76,132.34,131.27,132.33,416187.0,131.76,132.34,131.27,132.33,416187.0
2019-05-17 10:40:00,132.31,132.61,132.22,132.52,423688.0,132.31,132.61,132.22,132.52,423688.0
2019-05-17 10:45:00,132.55,133.5,132.54,133.47,430937.0,132.55,133.5,132.54,133.47,430937.0
2019-05-17 10:50:00,133.47,134.13,133.21,133.26,429383.0,133.47,134.13,133.21,133.26,429383.0
2019-05-17 10:55:00,133.21,133.33,131.67,132.0,471820.0,133.21,133.33,131.67,132.0,471820.0
2019-05-17 11:00:00,132.04,132.26,131.02,131.55,348671.0,132.04,132.26,131.02,131.55,348671.0
2019-05-17 11:05:00,131.53,131.83,131.2,131.31,196816.0,131.53,131.83,131.2,131.31,196816.0
2019-05-17 11:10:00,131.38,131.74,130.55,130.92,330663.0,131.38,131.74,130.55,130.92,330663.0
2019-05-17 11:15:00,130.91,130.98,130.61,130.9,156074.0,130.91,130.98,130.61,130.9,156074.0
2019-05-17 11:20:00,130.93,131.48,130.61,131.41,282146.0,130.93,131.48,130.61,131.41,282146.0
2019-05-17 11:25:00,131.42,131.42,130.78,130.96,190327.0,131.42,131.42,130.78,130.96,190327.0
2019-05-17 11:30:00,130.96,131.08,130.8,130.98,195988.0,130.96,131.08,130.8,130.98,195988.0
2019-05-17 11:35:00,131.0,131.26,130.83,131.25,176144.0,131.0,131.26,130.83,131.25,176144.0
2019-05-17 11:40:00,131.27,131.37,130.63,131.0,191095.0,131.27,131.37,130.63,131.0,191095.0
2019-05-17 11:45:00,130.97,131.86,130.96,131.05,234040.0,130.97,131.86,130.96,131.05,234040.0
2019-05-17 11:50:00,131.01,131.21,130.78,130.91,186712.0,131.01,131.21,130.78,130.91,186712.0
2019-05-17 11:55:00,130.93,131.23,130.72,131.07,114878.0,130.93,131.23,130.72,131.07,114878.0
2019-05-17 12:00:00,131.07,131.11,130.63,130.63,108505.0,131.07,131.11,130.63,130.63,108505.0
2019-05-17 12:05:00,130.66,130.97,130.5,130.64,171080.0,130.66,130.97,130.5,130.64,171080.0
2019-05-17 12:10:00,130.7,130.9,130.54,130.75,294869.0,130.7,130.9,130.54,130.75,294869.0
2019-05-17 12:15:00,130.75,130.76,130.55,130.64,151420.0,130.75,130.76,130.55,130.64,151420.0
2019-05-17 12:20:00,130.63,130.73,130.15,130.16,118266.0,130.63,130.73,130.15,130.16,118266.0
2019-05-17 12:25:00,130.16,130.59,130.01,130.32,122056.0,130.16,130.59,130.01,130.32,122056.0
2019-05-17 12:30:00,130.25,130.52,130.22,130.27,56727.0,130.25,130.52,130.22,130.27,56727.0
2019-05-17 12:35:00,130.27,130.5,130.12,130.13,51486.0,130.27,130.5,130.12,130.13,51486.0
2019-05-17 12:40:00,130.13,130.28,130.03,130.22,123976.0,130.13,130.28,130.03,130.22,123976.0
2019-05-17 12:45:00,130.22,130.22,129.31,129.31,235456.0,130.22,130.22,129.31,129.31,235456.0
2019-05-17 12:50:00,129.35,129.87,129.33,129.63,83885.0,129.35,129.87,129.33,129.63,83885.0
2019-05-17 12:55:00,129.65,129.97,129.63,129.75,93477.0,129.65,129.97,129.63,129.75,93477.0
2019-05-17 13:00:00,129.73,129.75,129.45,129.66,87310.0,129.73,129.75,129.45,129.66,87310.0
2019-05-17 13:05:00,129.69,130.17,129.48,130.14,85870.0,129.69,130.17,129.48,130.14,85870.0
2019-05-17 13:10:00,130.2,130.3,129.82,129.98,103031.0,130.2,130.3,129.82,129.98,103031.0
2019-05-17 13:15:00,129.98,130.2,129.87,130.1,82715.0,129.98,130.2,129.87,130.1,82715.0
2019-05-17 13:20:00,130.09,130.11,129.81,129.93,83385.0,130.09,130.11,129.81,129.93,83385.0
2019-05-17 13:25:00,129.9,129.91,129.58,129.67,84176.0,129.9,129.91,129.58,129.67,84176.0
2019-05-17 13:30:00,129.68,129.69,129.51,129.51,80730.0,129.68,129.69,129.51,129.51,80730.0
2019-05-17 13:35:00,129.5,129.51,129.03,129.1,219993.0,129.5,129.51,129.03,129.1,219993.0
2019-05-17 13:40:00,129.11,129.2,128.77,128.79,349795.0,129.11,129.2,128.77,128.79,349795.0
2019-05-17 13:45:00,128.84,128.98,128.68,128.68,155336.0,128.84,128.98,128.68,128.68,155336.0
2019-05-17 13:50:00,128.7,129.01,128.58,128.9,229273.0,128.7,129.01,128.58,128.9,229273.0
2019-05-17 13:55:00,128.91,129.01,128.68,128.77,155922.0,128.91,129.01,128.68,128.77,155922.0
2019-05-17 14:00:00,128.77,128.91,128.68,128.81,135765.0,128.77,128.91,128.68,128.81,135765.0
2019-05-17 14:05:00,128.81,128.89,128.63,128.76,98431.0,128.81,128.89,128.63,128.76,98431.0
2019-05-17 14:10:00,128.77,129.0,128.65,128.76,78694.0,128.77,129.0,128.65,128.76,78694.0
2019-05-17 14:15:00,128.8,128.8,128.27,128.37,178114.0,128.8,128.8,128.27,128.37,178114.0
2019-05-17 14:20:00,128.37,128.57,128.06,128.57,203107.0,128.37,128.57,128.06,128.57,203107.0
2019-05-17 14:25:00,128.55,128.63,128.01,128.09,161727.0,128.55,128.63,128.01,128.09,161727.0
2019-05-17 14:30:00,128.09,128.67,127.9,128.58,203491.0,128.09,128.67,127.9,128.58,203491.0
2019-05-17 14:35:00,128.58,128.63,128.31,128.44,93008.0,128.58,128.63,128.31,128.44,93008.0
2019-05-17 14:40:00,128.45,128.47,127.9,127.95,93280.0,128.45,128.47,127.9,127.95,93280.0
2019-05-17 14:45:00,127.97,127.99,127.81,127.9,110648.0,127.97,127.99,127.81,127.9,110648.0
2019-05-17 14:50:00,127.91,128.37,127.76,128.33,111002.0,127.91,128.37,127.76,128.33,111002.0
2019-05-17 14:55:00,128.35,128.39,128.08,128.18,70233.0,128.35,128.39,128.08,128.18,70233.0
2019-05-17 15:00:00,128.1,128.2,127.71,127.86,111715.0,128.1,128.2,127.71,127.86,111715.0
2019-05-17 15:05:00,127.87,127.87,127.5,127.55,187498.0,127.87,127.87,127.5,127.55,187498.0
2019-05-17 15:10:00,127.56,127.69,127.45,127.68,136067.0,127.56,127.69,127.45,127.68,136067.0
2019-05-17 15:15:00,127.67,127.68,127.27,127.34,149655.0,127.67,127.68,127.27,127.34,149655.0
2019-05-17 15:20:00,127.34,127.4,127.01,127.27,166733.0,127.34,127.4,127.01,127.27,166733.0
2019-05-17 15:25:00,127.28,127.71,127.25,127.71,158275.0,127.28,127.71,127.25,127.71,158275.0
2019-05-17 15:30:00,127.69,127.96,127.52,127.95,251476.0,127.69,127.96,127.52,127.95,251476.0
2019-05-17 15:35:00,127.96,128.13,127.46,127.5,211917.0,127.96,128.13,127.46,127.5,211917.0
2019-05-17 15:40:00,127.49,127.52,127.12,127.36,244159.0,127.49,127.52,127.12,127.36,244159.0
2019-05-17 15:45:00,127.36,127.42,127.17,127.25,251115.0,127.36,127.42,127.17,127.25,251115.0
2019-05-17 15:50:00,127.25,127.25,126.91,127.0,396589.0,127.25,127.25,126.91,127.0,396589.0
2019-05-17 15:55:00,126.98,128.4,126.96,128.35,1174092.0,126.98,128.4,126.96,128.35,1174092.0
2019-05-20 09:30:00,123.23,123.27,118.55,120.72,1196201.0,123.23,123.27,118.55,120.72,1196201.0
2019-05-20 09:35:00,120.65,121.26,119.7,120.47,535454.0,120.65,121.26,119.7,120.47,535454.0
2019-05-20 09:40:00,120.51,120.8,119.63,119.82,388076.0,120.51,120.8,119.63,119.82,388076.0
2019-05-20 09:45:00,119.88,120.34,119.25,119.44,431161.0,119.88,120.34,119.25,119.44,431161.0
2019-05-20 09:50:00,119.46,120.05,119.31,119.33,353388.0,119.46,120.05,119.31,119.33,353388.0
2019-05-20 09:55:00,119.38,119.66,119.04,119.25,352999.0,119.38,119.66,119.04,119.25,352999.0
2019-05-20 10:00:00,119.23,119.55,119.05,119.34,244141.0,119.23,119.55,119.05,119.34,244141.0
2019-05-20 10:05:00,119.3,119.7,119.3,119.4,197952.0,119.3,119.7,119.3,119.4,197952.0
2019-05-20 10:10:00,119.39,120.17,119.0,120.15,298006.0,119.39,120.17,119.0,120.15,298006.0
2019-05-20 10:15:00,120.17,120.4,119.67,120.2,191602.0,120.17,120.4,119.67,120.2,191602.0
2019-05-20 10:20:00,120.15,120.38,119.73,119.91,266841.0,120.15,120.38,119.73,119.91,266841.0
2019-05-20 10:25:00,119.94,120.21,119.37,119.77,252873.0,119.94,120.21,119.37,119.77,252873.0
2019-05-20 10:30:00,119.72,120.04,119.3,119.93,207393.0,119.72,120.04,119.3,119.93,207393.0
2019-05-20 10:35:00,119.94,120.3,119.8,119.94,227333.0,119.94,120.3,119.8,119.94,227333.0
2019-05-20 10:40:00,119.94,120.0,119.1,119.12,135849.0,119.94,120.0,119.1,119.12,135849.0
2019-05-20 10:45:00,119.14,119.35,118.8,118.82,164109.0,119.14,119.35,118.8,118.82,164109.0
2019-05-20 10:50:00,118.85,118.98,118.6,118.66,165038.0,118.85,118.98,118.6,118.66,165038.0
2019-05-20 10:55:00,118.64,119.1,118.58,118.83,154158.0,118.64,119.1,118.58,118.83,154158.0
2019-05-20 11:00:00,118.79,119.15,118.6,118.7,148632.0,118.79,119.15,118.6,118.7,148632.0
2019-05-20 11:05:00,118.68,118.79,118.38,118.49,192491.0,118.68,118.79,118.38,118.49,192491.0
2019-05-20 11:10:00,118.5,118.75,118.25,118.27,168061.0,118.5,118.75,118.25,118.27,168061.0
2019-05-20 11:15:00,118.28,118.56,118.08,118.15,113845.0,118.28,118.56,118.08,118.15,113845.0
2019-05-20 11:20:00,118.13,118.26,118.0,118.2,141999.0,118.13,118.26,118.0,118.2,141999.0
2019-05-20 11:25:00,118.21,118.22,118.0,118.03,144368.0,118.21,118.22,118.0,118.03,144368.0
2019-05-20 11:30:00,118.02,118.22,118.0,118.09,171822.0,118.02,118.22,118.0,118.09,171822.0
2019-05-20 11:35:00,118.1,118.14,117.52,117.67,227917.0,118.1,118.14,117.52,117.67,227917.0
2019-05-20 11:40:00,117.7,117.72,117.4,117.41,183219.0,117.7,117.72,117.4,117.41,183219.0
2019-05-20 11:45:00,117.43,117.78,117.24,117.74,178937.0,117.43,117.78,117.24,117.74,178937.0
2019-05-20 11:50:00,117.75,118.17,117.6,118.0,268127.0,117.75,118.17,117.6,118.0,268127.0
2019-05-20 11:55:00,118.0,118.23,117.98,118.21,137405.0,118.0,118.23,117.98,118.21,137405.0
2019-05-20 12:00:00,118.2,118.88,118.09,118.56,204168.0,118.2,118.88,118.09,118.56,204168.0
2019-05-20 12:05:00,118.55,118.92,118.52,118.8,183694.0,118.55,118.92,118.52,118.8,183694.0
2019-05-20 12:10:00,118.8,119.38,118.76,119.2,178721.0,118.8,119.38,118.76,119.2,178721.0
2019-05-20 12:15:00,119.2,119.27,118.85,119.03,186885.0,119.2,119.27,118.85,119.03,186885.0
2019-05-20 12:20:00,119.06,119.59,118.89,119.23,262840.0,119.06,119.59,118.89,119.23,262840.0
2019-05-20 12:25:00,119.23,119.43,118.96,119.13,103657.0,119.23,119.43,118.96,119.13,103657.0
2019-05-20 12:30:00,119.1,119.32,119.01,119.07,105300.0,119.1,119.32,119.01,119.07,105300.0
2019-05-20 12:35:00,119.06,119.55,119.01,119.5,151370.0,119.06,119.55,119.01,119.5,151370.0
2019-05-20 12:40:00,119.49,119.79,119.41,119.55,155771.0,119.49,119.79,119.41,119.55,155771.0
2019-05-20 12:45:00,119.53,119.65,119.15,119.34,93798.0,119.53,119.65,119.15,119.34,93798.0
2019-05-20 12:50:00,119.35,119.59,119.18,119.45,106246.0,119.35,119.59,119.18,119.45,106246.0
2019-05-20 12:55:00,119.45,119.63,119.01,119.04,108089.0,119.45,119.63,119.01,119.04,108089.0
2019-05-20 13:00:00,119.04,119.2,118.93,119.02,168903.0,119.04,119.2,118.93,119.02,168903.0
2019-05-20 13:05:00,119.03,119.27,118.85,119.0,137220.0,119.03,119.27,118.85,119.0,137220.0
2019-05-20 13:10:00,119.02,119.03,118.75,118.94,147953.0,119.02,119.03,118.75,118.94,147953.0
2019-05-20 13:15:00,118.93,119.26,118.92,119.11,96030.0,118.93,119.26,118.92,119.11,96030.0
2019-05-20 13:20:00,119.13,119.18,118.97,119.08,105431.0,119.13,119.18,118.97,119.08,105431.0
2019-05-20 13:25:00,119.06,119.3,119.05,119.19,79024.0,119.06,119.3,119.05,119.19,79024.0
2019-05-20 13:30:00,119.18,119.19,118.91,119.0,76522.0,119.18,119.19,118.91,119.0,76522.0
2019-05-20 13:35:00,119.0,119.05,118.85,119.0,72677.0,119.0,119.05,118.85,119.0,72677.0
2019-05-20 13:40:00,119.01,119.14,118.93,118.98,61896.0,119.01,119.14,118.93,118.98,61896.0
2019-05-20 13:45:00,119.0,119.17,118.94,118.97,51671.0,119.0,119.17,118.94,118.97,51671.0
2019-05-20 13:50:00,118.97,119.22,118.97,119.19,73568.0,118.97,119.22,118.97,119.19,73568.0
2019-05-20 13:55:00,119.18,119.2,118.78,118.97,66961.0,119.18,119.2,118.78,118.97,66961.0
2019-05-20 14:00:00,118.94,118.94,118.59,118.62,81250.0,118.94,118.94,118.59,118.62,81250.0
2019-05-20 14:05:00,118.64,118.92,118.56,118.82,87339.0,118.64,118.92,118.56,118.82,87339.0
2019-05-20 14:10:00,118.83,118.85,118.52,118.69,85320.0,118.83,118.85,118.52,118.69,85320.0
2019-05-20 14:15:00,118.65,118.79,118.59,118.73,56636.0,118.65,118.79,118.59,118.73,56636.0
2019-05-20 14:20:00,118.75,118.98,118.62,118.7,79326.0,118.75,118.98,118.62,118.7,79326.0
2019-05-20 14:25:00,118.72,118.98,118.72,118.86,85006.0,118.72,118.98,118.72,118.86,85006.0
2019-05-20 14:30:00,118.9,118.96,118.53,118.59,142593.0,118.9,118.96,118.53,118.59,142593.0
2019-05-20 14:35:00,118.57,118.7,118.15,118.22,113878.0,118.57,118.7,118.15,118.22,113878.0
2019-05-20 14:40:00,118.22,118.55,118.06,118.37,90330.0,118.22,118.55,118.06,118.37,90330.0
2019-05-20 14:45:00,118.39,118.42,118.12,118.12,69611.0,118.39,118.42,118.12,118.12,69611.0
2019-05-20 14:50:00,118.14,118.17,117.84,117.86,142787.0,118.14,118.17,117.84,117.86,142787.0
2019-05-20 14:55:00,117.86,117.86,117.52,117.53,189337.0,117.86,117.86,117.52,117.53,189337.0
2019-05-20 15:00:00,117.54,117.7,117.5,117.55,185097.0,117.54,117.7,117.5,117.55,185097.0
2019-05-20 15:05:00,117.54,117.7,117.4,117.55,248801.0,117.54,117.7,117.4,117.55,248801.0
2019-05-20 15:10:00,117.55,117.65,117.36,117.49,124216.0,117.55,117.65,117.36,117.49,124216.0
2019-05-20 15:15:00,117.49,117.61,117.4,117.41,136337.0,117.49,117.61,117.4,117.41,136337.0
2019-05-20 15:20:00,117.4,117.62,117.16,117.34,200606.0,117.4,117.62,117.16,117.34,200606.0
2019-05-20 15:25:00,117.34,117.94,117.27,117.86,181784.0,117.34,117.94,117.27,117.86,181784.0
2019-05-20 15:30:00,117.83,118.42,117.81,118.36,182697.0,117.83,118.42,117.81,118.36,182697.0
2019-05-20 15:35:00,118.37,118.59,118.11,118.42,207788.0,118.37,118.59,118.11,118.42,207788.0
2019-05-20 15:40:00,118.42,118.59,118.12,118.21,168120.0,118.42,118.59,118.12,118.21,168120.0
2019-05-20 15:45:00,118.18,118.23,118.01,118.08,177707.0,118.18,118.23,118.01,118.08,177707.0
2019-05-20 15:50:00,118.07,118.19,117.76,118.17,265707.0,118.07,118.19,117.76,118.17,265707.0
2019-05-20 15:55:00,118.17,118.17,117.46,117.52,526539.0,118.17,118.17,117.46,117.52,526539.0
2019-05-21 09:30:00,119.22,119.68,118.93,119.07,717758.0,119.22,119.68,118.93,119.07,717758.0
2019-05-21 09:35:00,119.2,119.2,118.25,118.99,239707.0,119.2,119.2,118.25,118.99,239707.0
2019-05-21 09:40:00,118.94,119.07,118.19,118.32,136562.0,118.94,119.07,118.19,118.32,136562.0
2019-05-21 09:45:00,118.22,118.65,118.16,118.43,127086.0,118.22,118.65,118.16,118.43,127086.0
2019-05-21 09:50:00,118.46,119.0,118.23,118.7,190569.0,118.46,119.0,118.23,118.7,190569.0
2019-05-21 09:55:00,118.74,119.2,118.67,118.92,173984.0,118.74,119.2,118.67,118.92,173984.0
2019-05-21 10:00:00,118.92,119.3,118.88,119.15,228290.0,118.92,119.3,118.88,119.15,228290.0
2019-05-21 10:05:00,119.13,119.49,119.12,119.49,175111.0,119.13,119.49,119.12,119.49,175111.0
2019-05-21 10:10:00,119.49,119.54,119.16,119.28,223645.0,119.49,119.54,119.16,119.28,223645.0
2019-05-21 10:15:00,119.28,119.9,119.27,119.84,370611.0,119.28,119.9,119.27,119.84,370611.0
2019-05-21 10:20:00,119.86,120.0,119.72,119.78,189842.0,119.86,120.0,119.72,119.78,189842.0
2019-05-21 10:25:00,119.77,120.12,119.55,119.9,211274.0,119.77,120.12,119.55,119.9,211274.0
2019-05-21 10:30:00,119.92,120.05,119.7,119.95,140027.0,119.92,120.05,119.7,119.95,140027.0
2019-05-21 10:35:00,119.95,120.22,119.89,120.11,113172.0,119.95,120.22,119.89,120.11,113172.0
2019-05-21 10:40:00,120.13,120.4,120.03,120.26,127700.0,120.13,120.4,120.03,120.26,127700.0
2019-05-21 10:45:00,120.27,120.58,120.16,120.55,103634.0,120.27,120.58,120.16,120.55,103634.0
2019-05-21 10:50:00,120.52,120.58,120.12,120.25,121705.0,120.52,120.58,120.12,120.25,121705.0
2019-05-21 10:55:00,120.28,120.38,119.98,120.07,125032.0,120.28,120.38,119.98,120.07,125032.0
2019-05-21 11:00:00,120.11,120.19,119.8,119.8,95245.0,120.11,120.19,119.8,119.8,95245.0
2019-05-21 11:05:00,119.84,119.93,119.55,119.91,121308.0,119.84,119.93,119.55,119.91,121308.0
2019-05-21 11:10:00,119.91,119.98,119.64,119.76,57797.0,119.91,119.98,119.64,119.76,57797.0
2019-05-21 11:15:00,119.78,119.83,119.46,119.78,74115.0,119.78,119.83,119.46,119.78,74115.0
2019-05-21 11:20:00,119.76,119.79,119.37,119.41,58627.0,119.76,119.79,119.37,119.41,58627.0
2019-05-21 11:25:00,119.44,119.44,119.12,119.17,68016.0,119.44,119.44,119.12,119.17,68016.0
2019-05-21 11:30:00,119.17,119.29,119.0,119.13,65630.0,119.17,119.29,119.0,119.13,65630.0
2019-05-21 11:35:00,119.15,119.49,119.07,119.44,61556.0,119.15,119.49,119.07,119.44,61556.0
2019-05-21 11:40:00,119.47,119.59,119.34,119.38,47024.0,119.47,119.59,119.34,119.38,47024.0
2019-05-21 11:45:00,119.4,119.41,119.14,119.18,55839.0,119.4,119.41,119.14,119.18,55839.0
2019-05-21 11:50:00,119.15,119.22,118.93,119.01,73651.0,119.15,119.22,118.93,119.01,73651.0
2019-05-21 11:55:00,119.01,119.08,118.76,118.91,71600.0,119.01,119.08,118.76,118.91,71600.0
2019-05-21 12:00:00,118.92,119.18,118.85,119.13,47073.0,118.92,119.18,118.85,119.13,47073.0
2019-05-21 12:05:00,119.14,119.42,119.13,119.35,45528.0,119.14,119.42,119.13,119.35,45528.0
2019-05-21 12:10:00,119.39,119.76,119.39,119.76,71026.0,119.39,119.76,119.39,119.76,71026.0
2019-05-21 12:15:00,119.72,119.85,119.58,119.82,59954.0,119.72,119.85,119.58,119.82,59954.0
2019-05-21 12:20:00,119.82,120.08,119.75,120.02,86459.0,119.82,120.08,119.75,120.02,86459.0
2019-05-21 12:25:00,120.04,120.09,119.81,120.0,46509.0,120.04,120.09,119.81,120.0,46509.0
2019-05-21 12:30:00,120.04,120.05,119.85,119.88,43778.0,120.04,120.05,119.85,119.88,43778.0
2019-05-21 12:35:00,119.9,120.0,119.84,119.87,33494.0,119.9,120.0,119.84,119.87,33494.0
2019-05-21 12:40:00,119.88,120.12,119.84,120.1,31293.0,119.88,120.12,119.84,120.1,31293.0
2019-05-21 12:45:00,120.13,120.2,119.97,120.05,33391.0,120.13,120.2,119.97,120.05,33391.0
2019-05-21 12:50:00,120.03,120.13,119.94,120.06,31649.0,120.03,120.13,119.94,120.06,31649.0
2019-05-21 12:55:00,120.07,120.07,119.96,120.02,38075.0,120.07,120.07,119.96,120.02,38075.0
2019-05-21 13:00:00,120.02,120.17,119.95,120.14,67366.0,120.02,120.17,119.95,120.14,67366.0
2019-05-21 13:05:00,120.12,120.35,120.07,120.29,66741.0,120.12,120.35,120.07,120.29,66741.0
2019-05-21 13:10:00,120.33,120.38,120.11,120.15,50059.0,120.33,120.38,120.11,120.15,50059.0
2019-05-21 13:15:00,120.16,120.17,120.03,120.13,37290.0,120.16,120.17,120.03,120.13,37290.0
2019-05-21 13:20:00,120.11,120.35,120.05,120.34,41289.0,120.11,120.35,120.05,120.34,41289.0
2019-05-21 13:25:00,120.34,120.46,120.31,120.33,58353.0,120.34,120.46,120.31,120.33,58353.0
2019-05-21 13:30:00,120.34,120.49,120.26,120.33,83793.0,120.34,120.49,120.26,120.33,83793.0
2019-05-21 13:35:00,120.34,120.4,120.19,120.25,50752.0,120.34,120.4,120.19,120.25,50752.0
2019-05-21 13:40:00,120.23,120.25,120.02,120.12,67326.0,120.23,120.25,120.02,120.12,67326.0
2019-05-21 13:45:00,120.12,120.43,120.06,120.35,30276.0,120.12,120.43,120.06,120.35,30276.0
2019-05-21 13:50:00,120.37,120.46,120.35,120.4,36819.0,120.37,120.46,120.35,120.4,36819.0
2019-05-21 13:55:00,120.39,120.42,120.34,120.41,27595.0,120.39,120.42,120.34,120.41,27595.0
2019-05-21 14:00:00,120.38,120.54,120.26,120.49,42183.0,120.38,120.54,120.26,120.49,42183.0
2019-05-21 14:05:00,120.51,120.65,120.42,120.42,46371.0,120.51,120.65,120.42,120.42,46371.0
2019-05-21 14:10:00,120.44,120.57,120.41,120.5,28991.0,120.44,120.57,120.41,120.5,28991.0
2019-05-21 14:15:00,120.53,120.62,120.41,120.48,52326.0,120.53,120.62,120.41,120.48,52326.0
2019-05-21 14:20:00,120.46,120.56,120.4,120.47,27824.0,120.46,120.56,120.4,120.47,27824.0
2019-05-21 14:25:00,120.46,120.58,120.44,120.49,27386.0,120.46,120.58,120.44,120.49,27386.0
2019-05-21 14:30:00,120.48,120.95,120.42,120.75,79880.0,120.48,120.95,120.42,120.75,79880.0
2019-05-21 14:35:00,120.73,120.9,120.67,120.88,48907.0,120.73,120.9,120.67,120.88,48907.0
2019-05-21 14:40:00,120.88,121.09,120.84,121.01,102719.0,120.88,121.09,120.84,121.01,102719.0
2019-05-21 14:45:00,121.04,121.12,120.86,120.89,80698.0,121.04,121.12,120.86,120.89,80698.0
2019-05-21 14:50:00,120.86,120.91,120.55,120.64,64648.0,120.86,120.91,120.55,120.64,64648.0
2019-05-21 14:55:00,120.62,120.62,120.41,120.57,60771.0,120.62,120.62,120.41,120.57,60771.0
2019-05-21 15:00:00,120.56,120.56,120.31,120.38,43385.0,120.56,120.56,120.31,120.38,43385.0
2019-05-21 15:05:00,120.38,120.44,120.33,120.4,40754.0,120.38,120.44,120.33,120.4,40754.0
2019-05-21 15:10:00,120.42,120.43,120.31,120.33,39964.0,120.42,120.43,120.31,120.33,39964.0
2019-05-21 15:15:00,120.33,120.43,120.31,120.39,37612.0,120.33,120.43,120.31,120.39,37612.0
2019-05-21 15:20:00,120.38,120.38,120.12,120.24,46536.0,120.38,120.38,120.12,120.24,46536.0
2019-05-21 15:25:00,120.25,120.26,120.12,120.21,56732.0,120.25,120.26,120.12,120.21,56732.0
2019-05-21 15:30:00,120.18,120.51,120.18,120.47,56800.0,120.18,120.51,120.18,120.47,56800.0
2019-05-21 15:35:00,120.49,120.57,120.34,120.57,61940.0,120.49,120.57,120.34,120.57,61940.0
2019-05-21 15:40:00,120.57,120.57,120.41,120.48,69764.0,120.57,120.57,120.41,120.48,69764.0
2019-05-21 15:45:00,120.49,120.63,120.41,120.62,99639.0,120.49,120.63,120.41,120.62,99639.0
2019-05-21 15:50:00,120.61,120.86,120.56,120.85,144583.0,120.61,120.86,120.56,120.85,144583.0
2019-05-21 15:55:00,120.84,120.85,120.42,120.49,331043.0,120.84,120.85,120.42,120.49,331043.0
2019-05-22 09:30:00,120.81,121.15,120.22,120.36,223365.0,120.81,121.15,120.22,120.36,223365.0
2019-05-22 09:35:00,120.42,120.52,119.54,119.88,167792.0,120.42,120.52,119.54,119.88,167792.0
2019-05-22 09:40:00,119.88,119.99,119.26,119.64,57505.0,119.88,119.99,119.26,119.64,57505.0
2019-05-22 09:45:00,119.6,119.72,118.99,119.0,78960.0,119.6,119.72,118.99,119.0,78960.0
2019-05-22 09:50:00,119.01,119.04,118.51,119.01,100204.0,119.01,119.04,118.51,119.01,100204.0
2019-05-22 09:55:00,119.02,119.07,118.74,118.77,52028.0,119.02,119.07,118.74,118.77,52028.0
2019-05-22 10:00:00,118.74,118.76,118.16,118.26,66300.0,118.74,118.76,118.16,118.26,66300.0
2019-05-22 10:05:00,118.26,118.35,118.08,118.13,70237.0,118.26,118.35,118.08,118.13,70237.0
2019-05-22 10:10:00,118.13,118.38,117.91,118.3,119512.0,118.13,118.38,117.91,118.3,119512.0
2019-05-22 10:15:00,118.29,118.75,118.27,118.61,91572.0,118.29,118.75,118.27,118.61,91572.0
2019-05-22 10:20:00,118.58,119.12,118.51,118.89,112998.0,118.58,119.12,118.51,118.89,112998.0
2019-05-22 10:25:00,118.9,118.92,118.55,118.7,29432.0,118.9,118.92,118.55,118.7,29432.0
2019-05-22 10:30:00,118.69,118.77,118.01,118.09,40007.0,118.69,118.77,118.01,118.09,40007.0
2019-05-22 10:35:00,118.11,118.17,117.92,118.09,71295.0,118.11,118.17,117.92,118.09,71295.0
2019-05-22 10:40:00,118.09,118.19,117.88,117.96,70889.0,118.09,118.19,117.88,117.96,70889.0
2019-05-22 10:45:00,117.93,118.37,117.93,118.33,54677.0,117.93,118.37,117.93,118.33,54677.0
2019-05-22 10:50:00,118.32,118.4,118.06,118.08,40870.0,118.32,118.4,118.06,118.08,40870.0
2019-05-22 10:55:00,118.07,118.11,117.58,117.63,69845.0,118.07,118.11,117.58,117.63,69845.0
2019-05-22 11:00:00,117.64,117.69,117.5,117.58,60119.0,117.64,117.69,117.5,117.58,60119.0
2019-05-22 11:05:00,117.62,117.84,117.51,117.66,39521.0,117.62,117.84,117.51,117.66,39521.0
2019-05-22 11:10:00,117.65,117.96,117.65,117.95,25606.0,117.65,117.96,117.65,117.95,25606.0
2019-05-22 11:15:00,117.95,118.25,117.88,118.15,63228.0,117.95,118.25,117.88,118.15,63228.0
2019-05-22 11:20:00,118.18,118.19,117.86,117.86,20872.0,118.18,118.19,117.86,117.86,20872.0
2019-05-22 11:25:00,117.88,118.0,117.71,117.95,46143.0,117.88,118.0,117.71,117.95,46143.0
2019-05-22 11:30:00,117.9,118.06,117.63,117.64,36807.0,117.9,118.06,117.63,117.64,36807.0
2019-05-22 11:35:00,117.67,117.68,117.43,117.45,48740.0,117.67,117.68,117.43,117.45,48740.0
2019-05-22 11:40:00,117.46,117.76,117.41,117.76,45688.0,117.46,117.76,117.41,117.76,45688.0
2019-05-22 11:45:00,117.75,117.92,117.55,117.56,40110.0,117.75,117.92,117.55,117.56,40110.0
2019-05-22 11:50:00,117.6,117.78,117.42,117.48,57765.0,117.6,117.78,117.42,117.48,57765.0
2019-05-22 11:55:00,117.47,117.76,117.39,117.75,34613.0,117.47,117.76,117.39,117.75,34613.0
2019-05-22 12:00:00,117.69,117.7,117.45,117.51,20643.0,117.69,117.7,117.45,117.51,20643.0
2019-05-22 12:05:00,117.54,117.54,117.4,117.4,21489.0,117.54,117.54,117.4,117.4,21489.0
2019-05-22 12:10:00,117.41,117.66,117.35,117.52,28129.0,117.41,117.66,117.35,117.52,28129.0
2019-05-22 12:15:00,117.5,117.61,117.39,117.44,28026.0,117.5,117.61,117.39,117.44,28026.0
2019-05-22 12:20:00,117.43,117.47,117.29,117.35,46743.0,117.43,117.47,117.29,117.35,46743.0
2019-05-22 12:25:00,117.31,117.43,117.13,117.3,67053.0,117.31,117.43,117.13,117.3,67053.0
2019-05-22 12:30:00,117.27,117.32,117.02,117.2,47054.0,117.27,117.32,117.02,117.2,47054.0
2019-05-22 12:35:00,117.2,117.3,117.03,117.04,33893.0,117.2,117.3,117.03,117.04,33893.0
2019-05-22 12:40:00,117.03,117.25,117.0,117.07,64695.0,117.03,117.25,117.0,117.07,64695.0
2019-05-22 12:45:00,117.07,117.2,117.06,117.18,22231.0,117.07,117.2,117.06,117.18,22231.0
2019-05-22 12:50:00,117.18,117.59,117.14,117.45,41028.0,117.18,117.59,117.14,117.45,41028.0
2019-05-22 12:55:00,117.49,117.65,117.44,117.47,57854.0,117.49,117.65,117.44,117.47,57854.0
2019-05-22 13:00:00,117.5,117.52,117.22,117.35,24218.0,117.5,117.52,117.22,117.35,24218.0
2019-05-22 13:05:00,117.36,117.37,117.04,117.06,44947.0,117.36,117.37,117.04,117.06,44947.0
2019-05-22 13:10:00,117.05,117.1,116.78,117.03,73577.0,117.05,117.1,116.78,117.03,73577.0
2019-05-22 13:15:00,117.05,117.15,117.02,117.15,14137.0,117.05,117.15,117.02,117.15,14137.0
2019-05-22 13:20:00,117.15,117.25,116.87,117.03,32626.0,117.15,117.25,116.87,117.03,32626.0
2019-05-22 13:25:00,117.05,117.17,116.93,116.99,14420.0,117.05,117.17,116.93,116.99,14420.0
2019-05-22 13:30:00,116.98,117.19,116.92,117.19,14795.0,116.98,117.19,116.92,117.19,14795.0
2019-05-22 13:35:00,117.2,117.3,117.09,117.3,22691.0,117.2,117.3,117.09,117.3,22691.0
2019-05-22 13:40:00,117.3,117.45,117.2,117.43,28092.0,117.3,117.45,117.2,117.43,28092.0
2019-05-22 13:45:00,117.4,117.45,117.29,117.3,24985.0,117.4,117.45,117.29,117.3,24985.0
2019-05-22 13:50:00,117.34,117.34,117.18,117.3,20386.0,117.34,117.34,117.18,117.3,20386.0
2019-05-22 13:55:00,117.27,117.38,117.19,117.32,24829.0,117.27,117.38,117.19,117.32,24829.0
2019-05-22 14:00:00,117.25,117.31,117.06,117.09,21145.0,117.25,117.31,117.06,117.09,21145.0
2019-05-22 14:05:00,117.05,117.3,117.03,117.25,17631.0,117.05,117.3,117.03,117.25,17631.0
2019-05-22 14:10:00,117.27,117.31,117.17,117.21,15272.0,117.27,117.31,117.17,117.21,15272.0
2019-05-22 14:15:00,117.26,117.4,117.21,117.35,23478.0,117.26,117.4,117.21,117.35,23478.0
2019-05-22 14:20:00,117.33,117.49,117.28,117.45,19773.0,117.33,117.49,117.28,117.45,19773.0
2019-05-22 14:25:00,117.44,117.55,117.43,117.5,31872.0,117.44,117.55,117.43,117.5,31872.0
2019-05-22 14:30:00,117.5,117.78,117.5,117.7,38383.0,117.5,117.78,117.5,117.7,38383.0
2019-05-22 14:35:00,117.68,118.05,117.67,118.0,50934.0,117.68,118.05,117.67,118.0,50934.0
2019-05-22 14:40:00,118.0,118.2,117.95,118.13,30249.0,118.0,118.2,117.95,118.13,30249.0
2019-05-22 14:45:00,118.16,118.2,117.98,117.99,23218.0,118.16,118.2,117.98,117.99,23218.0
2019-05-22 14:50:00,117.99,118.12,117.98,118.09,21551.0,117.99,118.12,117.98,118.09,21551.0
2019-05-22 14:55:00,118.11,118.19,117.85,117.88,43833.0,118.11,118.19,117.85,117.88,43833.0
2019-05-22 15:00:00,117.94,118.04,117.88,117.96,24958.0,117.94,118.04,117.88,117.96,24958.0
2019-05-22 15:05:00,117.95,118.11,117.93,118.05,32063.0,117.95,118.11,117.93,118.05,32063.0
2019-05-22 15:10:00,118.07,118.13,118.02,118.1,19299.0,118.07,118.13,118.02,118.1,19299.0
2019-05-22 15:15:00,118.12,118.33,118.09,118.33,33078.0,118.12,118.33,118.09,118.33,33078.0
2019-05-22 15:20:00,118.31,118.46,118.26,118.46,25574.0,118.31,118.46,118.26,118.46,25574.0
2019-05-22 15:25:00,118.46,118.5,118.4,118.49,45332.0,118.46,118.5,118.4,118.49,45332.0
2019-05-22 15:30:00,118.48,118.56,118.42,118.53,48069.0,118.48,118.56,118.42,118.53,48069.0
2019-05-22 15:35:00,118.54,118.56,118.43,118.48,56700.0,118.54,118.56,118.43,118.48,56700.0
2019-05-22 15:40:00,118.48,118.56,118.41,118.5,67326.0,118.48,118.56,118.41,118.5,67326.0
2019-05-22 15:45:00,118.5,118.51,118.26,118.27,54970.0,118.5,118.51,118.26,118.27,54970.0
2019-05-22 15:50:00,118.27,118.48,118.24,118.45,64448.0,118.27,118.48,118.24,118.45,64448.0
2019-05-22 15:55:00,118.41,118.52,118.24,118.4,230712.0,118.41,118.52,118.24,118.4,230712.0
2019-05-23 09:30:00,115.31,115.77,114.75,115.21,512475.0,115.31,115.77,114.75,115.21,512475.0
2019-05-23 09:35:00,115.3,115.37,114.9,114.96,154163.0,115.3,115.37,114.9,114.96,154163.0
2019-05-23 09:40:00,114.95,115.16,114.57,114.7,105143.0,114.95,115.16,114.57,114.7,105143.0
2019-05-23 09:45:00,114.66,114.71,114.36,114.49,87879.0,114.66,114.71,114.36,114.49,87879.0
2019-05-23 09:50:00,114.54,114.75,114.3,114.52,107368.0,114.54,114.75,114.3,114.52,107368.0
2019-05-23 09:55:00,114.52,114.6,114.16,114.58,105274.0,114.52,114.6,114.16,114.58,105274.0
2019-05-23 10:00:00,114.6,115.05,114.28,114.92,144949.0,114.6,115.05,114.28,114.92,144949.0
2019-05-23 10:05:00,115.0,115.23,114.51,114.58,100069.0,115.0,115.23,114.51,114.58,100069.0
2019-05-23 10:10:00,114.59,115.0,114.48,114.95,90296.0,114.59,115.0,114.48,114.95,90296.0
2019-05-23 10:15:00,114.96,115.15,114.77,114.95,84939.0,114.96,115.15,114.77,114.95,84939.0
2019-05-23 10:20:00,114.96,115.18,114.67,114.81,89431.0,114.96,115.18,114.67,114.81,89431.0
2019-05-23 10:25:00,114.8,115.0,114.76,114.92,40604.0,114.8,115.0,114.76,114.92,40604.0
2019-05-23 10:30:00,114.94,115.0,114.37,114.45,148380.0,114.94,115.0,114.37,114.45,148380.0
2019-05-23 10:35:00,114.46,114.9,114.39,114.79,75341.0,114.46,114.9,114.39,114.79,75341.0
2019-05-23 10:40:00,114.84,115.0,114.61,114.79,109626.0,114.84,115.0,114.61,114.79,109626.0
2019-05-23 10:45:00,114.79,114.99,114.74,114.93,112323.0,114.79,114.99,114.74,114.93,112323.0
2019-05-23 10:50:00,114.93,115.04,114.71,114.99,149764.0,114.93,115.04,114.71,114.99,149764.0
2019-05-23 10:55:00,115.0,115.02,114.6,114.64,122049.0,115.0,115.02,114.6,114.64,122049.0
2019-05-23 11:00:00,114.66,114.66,114.1,114.14,62834.0,114.66,114.66,114.1,114.14,62834.0
2019-05-23 11:05:00,114.17,114.37,114.06,114.35,42428.0,114.17,114.37,114.06,114.35,42428.0
2019-05-23 11:10:00,114.27,114.48,114.04,114.05,30721.0,114.27,114.48,114.04,114.05,30721.0
2019-05-23 11:15:00,114.07,114.25,114.02,114.13,64842.0,114.07,114.25,114.02,114.13,64842.0
2019-05-23 11:20:00,114.16,114.39,113.95,114.27,98737.0,114.16,114.39,113.95,114.27,98737.0
2019-05-23 11:25:00,114.26,114.55,114.15,114.16,37559.0,114.26,114.55,114.15,114.16,37559.0
2019-05-23 11:30:00,114.15,114.31,113.97,113.97,44671.0,114.15,114.31,113.97,113.97,44671.0
2019-05-23 11:35:00,114.01,114.1,113.82,113.88,62952.0,114.01,114.1,113.82,113.88,62952.0
2019-05-23 11:40:00,113.86,113.88,113.5,113.65,133737.0,113.86,113.88,113.5,113.65,133737.0
2019-05-23 11:45:00,113.67,113.77,113.33,113.51,69700.0,113.67,113.77,113.33,113.51,69700.0
2019-05-23 11:50:00,113.52,113.69,113.43,113.49,56999.0,113.52,113.69,113.43,113.49,56999.0
2019-05-23 11:55:00,113.5,113.58,113.41,113.43,48879.0,113.5,113.58,113.41,113.43,48879.0
2019-05-23 12:00:00,113.41,113.56,113.36,113.54,57677.0,113.41,113.56,113.36,113.54,57677.0
2019-05-23 12:05:00,113.55,113.69,113.45,113.53,46831.0,113.55,113.69,113.45,113.53,46831.0
2019-05-23 12:10:00,113.53,113.73,113.42,113.7,49038.0,113.53,113.73,113.42,113.7,49038.0
2019-05-23 12:15:00,113.71,114.02,113.44,113.55,109135.0,113.71,114.02,113.44,113.55,109135.0
2019-05-23 12:20:00,113.51,113.55,113.3,113.45,50550.0,113.51,113.55,113.3,113.45,50550.0
2019-05-23 12:25:00,113.43,113.59,113.4,113.53,23835.0,113.43,113.59,113.4,113.53,23835.0
2019-05-23 12:30:00,113.53,113.56,113.42,113.48,32186.0,113.53,113.56,113.42,113.48,32186.0
2019-05-23 12:35:00,113.48,113.73,113.45,113.71,34365.0,113.48,113.73,113.45,113.71,34365.0
2019-05-23 12:40:00,113.7,114.14,113.7,114.1,54387.0,113.7,114.14,113.7,114.1,54387.0
2019-05-23 12:45:00,114.11,114.18,114.0,114.09,41973.0,114.11,114.18,114.0,114.09,41973.0
2019-05-23 12:50:00,114.1,114.18,113.72,113.77,38861.0,114.1,114.18,113.72,113.77,38861.0
2019-05-23 12:55:00,113.77,113.84,113.7,113.76,17759.0,113.77,113.84,113.7,113.76,17759.0
2019-05-23 13:00:00,113.72,114.05,113.7,113.97,26446.0,113.72,114.05,113.7,113.97,26446.0
2019-05-23 13:05:00,113.95,114.18,113.87,114.15,28979.0,113.95,114.18,113.87,114.15,28979.0
2019-05-23 13:10:00,114.12,114.27,114.07,114.19,55234.0,114.12,114.27,114.07,114.19,55234.0
2019-05-23 13:15:00,114.2,114.24,113.73,113.94,68169.0,114.2,114.24,113.73,113.94,68169.0
2019-05-23 13:20:00,113.94,114.0,113.83,113.96,13023.0,113.94,114.0,113.83,113.96,13023.0
2019-05-23 13:25:00,113.97,114.18,113.94,114.08,37623.0,113.97,114.18,113.94,114.08,37623.0
2019-05-23 13:30:00,114.05,114.19,113.96,113.96,30743.0,114.05,114.19,113.96,113.96,30743.0
2019-05-23 13:35:00,113.95,113.99,113.85,113.97,30465.0,113.95,113.99,113.85,113.97,30465.0
2019-05-23 13:40:00,113.98,113.98,113.56,113.59,35878.0,113.98,113.98,113.56,113.59,35878.0
2019-05-23 13:45:00,113.62,113.81,113.6,113.62,48110.0,113.62,113.81,113.6,113.62,48110.0
2019-05-23 13:50:00,113.65,113.79,113.57,113.68,33912.0,113.65,113.79,113.57,113.68,33912.0
2019-05-23 13:55:00,113.71,113.83,113.62,113.69,24100.0,113.71,113.83,113.62,113.69,24100.0
2019-05-23 14:00:00,113.69,113.86,113.66,113.83,41670.0,113.69,113.86,113.66,113.83,41670.0
2019-05-23 14:05:00,113.8,113.81,113.67,113.69,27282.0,113.8,113.81,113.67,113.69,27282.0
2019-05-23 14:10:00,113.71,113.76,113.53,113.76,39905.0,113.71,113.76,113.53,113.76,39905.0
2019-05-23 14:15:00,113.74,113.9,113.65,113.83,53386.0,113.74,113.9,113.65,113.83,53386.0
2019-05-23 14:20:00,113.83,113.94,113.71,113.85,16495.0,113.83,113.94,113.71,113.85,16495.0
2019-05-23 14:25:00,113.85,113.85,113.72,113.84,22632.0,113.85,113.85,113.72,113.84,22632.0
2019-05-23 14:30:00,113.81,113.85,113.66,113.8,15105.0,113.81,113.85,113.66,113.8,15105.0
2019-05-23 14:35:00,113.8,113.87,113.67,113.74,25596.0,113.8,113.87,113.67,113.74,25596.0
2019-05-23 14:40:00,113.84,113.88,113.71,113.8,33937.0,113.84,113.88,113.71,113.8,33937.0
2019-05-23 14:45:00,113.81,113.94,113.76,113.84,31104.0,113.81,113.94,113.76,113.84,31104.0
2019-05-23 14:50:00,113.84,113.93,113.74,113.84,12811.0,113.84,113.93,113.74,113.84,12811.0
2019-05-23 14:55:00,113.83,113.94,113.8,113.88,17161.0,113.83,113.94,113.8,113.88,17161.0
2019-05-23 15:00:00,113.87,113.91,113.77,113.89,23993.0,113.87,113.91,113.77,113.89,23993.0
2019-05-23 15:05:00,113.84,113.88,113.57,113.59,28176.0,113.84,113.88,113.57,113.59,28176.0
2019-05-23 15:10:00,113.61,113.79,113.56,113.72,30212.0,113.61,113.79,113.56,113.72,30212.0
2019-05-23 15:15:00,113.68,113.91,113.56,113.82,40618.0,113.68,113.91,113.56,113.82,40618.0
2019-05-23 15:20:00,113.84,114.06,113.78,113.88,62416.0,113.84,114.06,113.78,113.88,62416.0
2019-05-23 15:25:00,113.85,114.15,113.8,114.0,46530.0,113.85,114.15,113.8,114.0,46530.0
2019-05-23 15:30:00,113.96,113.99,113.86,113.87,31418.0,113.96,113.99,113.86,113.87,31418.0
2019-05-23 15:35:00,113.88,113.94,113.6,113.6,53147.0,113.88,113.94,113.6,113.6,53147.0
2019-05-23 15:40:00,113.62,113.65,113.46,113.46,60767.0,113.62,113.65,113.46,113.46,60767.0
2019-05-23 15:45:00,113.48,113.61,113.34,113.48,92744.0,113.48,113.61,113.34,113.48,92744.0
2019-05-23 15:50:00,113.48,113.5,113.37,113.45,78719.0,113.48,113.5,113.37,113.45,78719.0
2019-05-23 15:55:00,113.45,113.68,113.37,113.49,193812.0,113.45,113.68,113.37,113.49,193812.0
2019-05-24 09:30:00,114.55,115.45,114.41,114.59,254343.0,114.55,115.45,114.41,114.59,254343.0
2019-05-24 09:35:00,114.54,114.92,114.17,114.26,124387.0,114.54,114.92,114.17,114.26,124387.0
2019-05-24 09:40:00,114.26,114.73,114.22,114.37,70699.0,114.26,114.73,114.22,114.37,70699.0
2019-05-24 09:45:00,114.43,114.55,114.04,114.25,56291.0,114.43,114.55,114.04,114.25,56291.0
2019-05-24 09:50:00,114.29,115.12,114.27,114.93,169524.0,114.29,115.12,114.27,114.93,169524.0
2019-05-24 09:55:00,114.9,115.39,114.87,115.17,75678.0,114.9,115.39,114.87,115.17,75678.0
2019-05-24 10:00:00,115.15,115.38,115.03,115.08,46729.0,115.15,115.38,115.03,115.08,46729.0
2019-05-24 10:05:00,115.09,115.18,114.92,115.17,103563.0,115.09,115.18,114.92,115.17,103563.0
2019-05-24 10:10:00,115.12,115.35,115.04,115.15,113990.0,115.12,115.35,115.04,115.15,113990.0
2019-05-24 10:15:00,115.15,115.68,115.14,115.62,77573.0,115.15,115.68,115.14,115.62,77573.0
2019-05-24 10:20:00,115.6,115.87,115.51,115.74,80925.0,115.6,115.87,115.51,115.74,80925.0
2019-05-24 10:25:00,115.77,115.78,115.33,115.35,55269.0,115.77,115.78,115.33,115.35,55269.0
2019-05-24 10:30:00,115.4,115.46,115.1,115.15,65672.0,115.4,115.46,115.1,115.15,65672.0
2019-05-24 10:35:00,115.13,115.37,115.06,115.35,46357.0,115.13,115.37,115.06,115.35,46357.0
2019-05-24 10:40:00,115.39,115.39,115.11,115.18,38516.0,115.39,115.39,115.11,115.18,38516.0
2019-05-24 10:45:00,115.19,115.25,114.76,114.94,42015.0,115.19,115.25,114.76,114.94,42015.0
2019-05-24 10:50:00,114.96,115.03,114.75,114.86,92156.0,114.96,115.03,114.75,114.86,92156.0
2019-05-24 10:55:00,114.81,115.03,114.78,115.0,93403.0,114.81,115.03,114.78,115.0,93403.0
2019-05-24 11:00:00,115.01,115.11,114.8,114.9,62037.0,115.01,115.11,114.8,114.9,62037.0
2019-05-24 11:05:00,114.9,115.02,114.81,114.87,48285.0,114.9,115.02,114.81,114.87,48285.0
2019-05-24 11:10:00,114.9,115.08,114.76,115.05,53283.0,114.9,115.08,114.76,115.05,53283.0
2019-05-24 11:15:00,115.05,115.07,114.63,114.95,33194.0,115.05,115.07,114.63,114.95,33194.0
2019-05-24 11:20:00,114.93,115.17,114.89,115.06,51793.0,114.93,115.17,114.89,115.06,51793.0
2019-05-24 11:25:00,115.05,115.15,114.97,115.08,49490.0,115.05,115.15,114.97,115.08,49490.0
2019-05-24 11:30:00,115.09,115.16,114.98,115.09,40570.0,115.09,115.16,114.98,115.09,40570.0
2019-05-24 11:35:00,115.09,115.15,114.87,115.02,37813.0,115.09,115.15,114.87,115.02,37813.0
2019-05-24 11:40:00,115.02,115.04,114.89,114.9,27104.0,115.02,115.04,114.89,114.9,27104.0
2019-05-24 11:45:00,114.88,114.96,114.71,114.73,22035.0,114.88,114.96,114.71,114.73,22035.0
2019-05-24 11:50:00,114.71,114.92,114.66,114.88,37934.0,114.71,114.92,114.66,114.88,37934.0
2019-05-24 11:55:00,114.88,115.0,114.8,115.0,37242.0,114.88,115.0,114.8,115.0,37242.0
2019-05-24 12:00:00,114.97,115.0,114.78,114.96,62416.0,114.97,115.0,114.78,114.96,62416.0
2019-05-24 12:05:00,114.99,115.0,114.82,114.83,87940.0,114.99,115.0,114.82,114.83,87940.0
2019-05-24 12:10:00,114.82,114.91,114.68,114.89,35861.0,114.82,114.91,114.68,114.89,35861.0
2019-05-24 12:15:00,114.87,115.0,114.81,114.97,67660.0,114.87,115.0,114.81,114.97,67660.0
2019-05-24 12:20:00,114.98,115.1,114.9,114.97,125058.0,114.98,115.1,114.9,114.97,125058.0
2019-05-24 12:25:00,115.0,115.18,114.98,115.18,27271.0,115.0,115.18,114.98,115.18,27271.0
2019-05-24 12:30:00,115.17,115.29,115.13,115.2,35640.0,115.17,115.29,115.13,115.2,35640.0
2019-05-24 12:35:00,115.23,115.43,115.23,115.27,63193.0,115.23,115.43,115.23,115.27,63193.0
2019-05-24 12:40:00,115.26,115.34,115.13,115.14,19364.0,115.26,115.34,115.13,115.14,19364.0
2019-05-24 12:45:00,115.14,115.19,115.01,115.06,37071.0,115.14,115.19,115.01,115.06,37071.0
2019-05-24 12:50:00,115.06,115.09,114.95,115.07,25896.0,115.06,115.09,114.95,115.07,25896.0
2019-05-24 12:55:00,115.05,115.1,114.93,115.08,12384.0,115.05,115.1,114.93,115.08,12384.0
2019-05-24 13:00:00,115.14,115.2,115.1,115.14,15925.0,115.14,115.2,115.1,115.14,15925.0
2019-05-24 13:05:00,115.15,115.17,114.99,115.03,11514.0,115.15,115.17,114.99,115.03,11514.0
2019-05-24 13:10:00,115.03,115.06,114.94,115.01,10623.0,115.03,115.06,114.94,115.01,10623.0
2019-05-24 13:15:00,115.01,115.12,115.0,115.1,32295.0,115.01,115.12,115.0,115.1,32295.0
2019-05-24 13:20:00,115.12,115.25,115.09,115.16,19151.0,115.12,115.25,115.09,115.16,19151.0
2019-05-24 13:25:00,115.18,115.18,115.08,115.11,12734.0,115.18,115.18,115.08,115.11,12734.0
2019-05-24 13:30:00,115.11,115.13,114.8,114.91,13559.0,115.11,115.13,114.8,114.91,13559.0
2019-05-24 13:35:00,114.93,115.07,114.87,115.07,26991.0,114.93,115.07,114.87,115.07,26991.0
2019-05-24 13:40:00,115.02,115.06,114.99,115.0,7556.0,115.02,115.06,114.99,115.0,7556.0
2019-05-24 13:45:00,115.03,115.06,114.99,115.03,13422.0,115.03,115.06,114.99,115.03,13422.0
2019-05-24 13:50:00,115.04,115.2,115.02,115.16,25538.0,115.04,115.2,115.02,115.16,25538.0
2019-05-24 13:55:00,115.15,115.15,114.97,115.03,13777.0,115.15,115.15,114.97,115.03,13777.0
2019-05-24 14:00:00,115.04,115.05,114.95,115.03,23715.0,115.04,115.05,114.95,115.03,23715.0
2019-05-24 14:05:00,115.01,115.03,114.96,115.0,33773.0,115.01,115.03,114.96,115.0,33773.0
2019-05-24 14:10:00,115.0,115.03,114.95,114.98,24340.0,115.0,115.03,114.95,114.98,24340.0
2019-05-24 14:15:00,114.97,115.03,114.7,114.74,19238.0,114.97,115.03,114.7,114.74,19238.0
2019-05-24 14:20:00,114.72,114.87,114.72,114.81,25004.0,114.72,114.87,114.72,114.81,25004.0
2019-05-24 14:25:00,114.81,114.93,114.81,114.88,21119.0,114.81,114.93,114.81,114.88,21119.0
2019-05-24 14:30:00,114.87,114.91,114.81,114.84,18020.0,114.87,114.91,114.81,114.84,18020.0
2019-05-24 14:35:00,114.84,114.84,114.67,114.71,14646.0,114.84,114.84,114.67,114.71,14646.0
2019-05-24 14:40:00,114.73,114.8,114.68,114.8,16966.0,114.73,114.8,114.68,114.8,16966.0
2019-05-24 14:45:00,114.8,114.81,114.62,114.64,17248.0,114.8,114.81,114.62,114.64,17248.0
2019-05-24 14:50:00,114.63,114.63,114.43,114.55,27546.0,114.63,114.63,114.43,114.55,27546.0
2019-05-24 14:55:00,114.56,114.66,114.53,114.59,34953.0,114.56,114.66,114.53,114.59,34953.0
2019-05-24 15:00:00,114.6,114.7,114.57,114.61,26782.0,114.6,114.7,114.57,114.61,26782.0
2019-05-24 15:05:00,114.59,114.64,114.45,114.59,21621.0,114.59,114.64,114.45,114.59,21621.0
2019-05-24 15:10:00,114.61,114.68,114.51,114.53,37294.0,114.61,114.68,114.51,114.53,37294.0
2019-05-24 15:15:00,114.51,114.59,114.43,114.49,32929.0,114.51,114.59,114.43,114.49,32929.0
2019-05-24 15:20:00,114.48,114.62,114.41,114.58,28981.0,114.48,114.62,114.41,114.58,28981.0
2019-05-24 15:25:00,114.57,114.68,114.53,114.66,17228.0,114.57,114.68,114.53,114.66,17228.0
2019-05-24 15:30:00,114.65,114.81,114.62,114.73,37200.0,114.65,114.81,114.62,114.73,37200.0
2019-05-24 15:35:00,114.74,114.83,114.68,114.69,29810.0,114.74,114.83,114.68,114.69,29810.0
2019-05-24 15:40:00,114.7,114.75,114.6,114.7,33207.0,114.7,114.75,114.6,114.7,33207.0
2019-05-24 15:45:00,114.67,114.86,114.64,114.84,47027.0,114.67,114.86,114.64,114.84,47027.0
2019-05-24 15:50:00,114.85,114.86,114.63,114.71,50642.0,114.85,114.86,114.63,114.71,50642.0
2019-05-24 15:55:00,114.7,114.73,114.4,114.44,179908.0,114.7,114.73,114.4,114.44,179908.0
2019-05-28 09:30:00,115.01,115.57,114.76,114.89,190806.0,115.01,115.57,114.76,114.89,190806.0
2019-05-28 09:35:00,114.94,115.55,114.87,115.26,66145.0,114.94,115.55,114.87,115.26,66145.0
2019-05-28 09:40:00,115.27,115.43,114.81,114.87,65363.0,115.27,115.43,114.81,114.87,65363.0
2019-05-28 09:45:00,114.92,114.95,114.62,114.73,50375.0,114.92,114.95,114.62,114.73,50375.0
2019-05-28 09:50:00,114.74,114.94,114.7,114.93,44666.0,114.74,114.94,114.7,114.93,44666.0
2019-05-28 09:55:00,114.97,114.98,114.46,114.81,69694.0,114.97,114.98,114.46,114.81,69694.0
2019-05-28 10:00:00,114.76,114.8,114.38,114.47,72539.0,114.76,114.8,114.38,114.47,72539.0
2019-05-28 10:05:00,114.47,114.62,114.1,114.1,74868.0,114.47,114.62,114.1,114.1,74868.0
2019-05-28 10:10:00,114.14,114.33,114.06,114.23,48339.0,114.14,114.33,114.06,114.23,48339.0
2019-05-28 10:15:00,114.25,114.45,114.1,114.22,38023.0,114.25,114.45,114.1,114.22,38023.0
2019-05-28 10:20:00,114.2,114.53,114.19,114.36,18180.0,114.2,114.53,114.19,114.36,18180.0
2019-05-28 10:25:00,114.38,114.64,114.38,114.47,27830.0,114.38,114.64,114.38,114.47,27830.0
2019-05-28 10:30:00,114.49,114.56,114.3,114.41,24883.0,114.49,114.56,114.3,114.41,24883.0
2019-05-28 10:35:00,114.4,114.51,114.17,114.26,40487.0,114.4,114.51,114.17,114.26,40487.0
2019-05-28 10:40:00,114.22,114.47,114.13,114.32,26431.0,114.22,114.47,114.13,114.32,26431.0
2019-05-28 10:45:00,114.28,114.41,114.2,114.27,12842.0,114.28,114.41,114.2,114.27,12842.0
2019-05-28 10:50:00,114.28,114.35,114.05,114.05,40873.0,114.28,114.35,114.05,114.05,40873.0
2019-05-28 10:55:00,114.07,114.5,113.92,114.36,66437.0,114.07,114.5,113.92,114.36,66437.0
2019-05-28 11:00:00,114.36,114.57,114.28,114.42,29891.0,114.36,114.57,114.28,114.42,29891.0
2019-05-28 11:05:00,114.45,114.65,114.41,114.5,33850.0,114.45,114.65,114.41,114.5,33850.0
2019-05-28 11:10:00,114.47,114.62,114.42,114.52,21645.0,114.47,114.62,114.42,114.52,21645.0
2019-05-28 11:15:00,114.52,114.55,114.38,114.44,17925.0,114.52,114.55,114.38,114.44,17925.0
2019-05-28 11:20:00,114.46,114.52,114.19,114.34,25161.0,114.46,114.52,114.19,114.34,25161.0
2019-05-28 11:25:00,114.34,114.41,114.25,114.25,21396.0,114.34,114.41,114.25,114.25,21396.0
2019-05-28 11:30:00,114.25,114.39,114.12,114.37,28441.0,114.25,114.39,114.12,114.37,28441.0
2019-05-28 11:35:00,114.33,114.52,114.33,114.42,13039.0,114.33,114.52,114.33,114.42,13039.0
2019-05-28 11:40:00,114.44,114.68,114.44,114.58,24328.0,114.44,114.68,114.44,114.58,24328.0
2019-05-28 11:45:00,114.58,114.77,114.53,114.68,27163.0,114.58,114.77,114.53,114.68,27163.0
2019-05-28 11:50:00,114.66,114.66,114.39,114.45,18510.0,114.66,114.66,114.39,114.45,18510.0
2019-05-28 11:55:00,114.47,114.66,114.46,114.61,18421.0,114.47,114.66,114.46,114.61,18421.0
2019-05-28 12:00:00,114.6,114.77,114.55,114.62,31281.0,114.6,114.77,114.55,114.62,31281.0
2019-05-28 12:05:00,114.63,114.64,114.5,114.55,20114.0,114.63,114.64,114.5,114.55,20114.0
2019-05-28 12:10:00,114.56,114.67,114.47,114.6,19676.0,114.56,114.67,114.47,114.6,19676.0
2019-05-28 12:15:00,114.64,114.72,114.61,114.63,8543.0,114.64,114.72,114.61,114.63,8543.0
2019-05-28 12:20:00,114.65,114.65,114.45,114.48,9746.0,114.65,114.65,114.45,114.48,9746.0
2019-05-28 12:25:00,114.52,114.55,114.41,114.41,13515.0,114.52,114.55,114.41,114.41,13515.0
2019-05-28 12:30:00,114.4,114.4,114.24,114.26,22840.0,114.4,114.4,114.24,114.26,22840.0
2019-05-28 12:35:00,114.25,114.28,114.12,114.2,20311.0,114.25,114.28,114.12,114.2,20311.0
2019-05-28 12:40:00,114.22,114.3,114.14,114.15,21035.0,114.22,114.3,114.14,114.15,21035.0
2019-05-28 12:45:00,114.13,114.23,114.04,114.16,25379.0,114.13,114.23,114.04,114.16,25379.0
2019-05-28 12:50:00,114.16,114.33,114.16,114.28,11288.0,114.16,114.33,114.16,114.28,11288.0
2019-05-28 12:55:00,114.3,114.32,114.22,114.26,8721.0,114.3,114.32,114.22,114.26,8721.0
2019-05-28 13:00:00,114.25,114.78,114.25,114.59,20998.0,114.25,114.78,114.25,114.59,20998.0
2019-05-28 13:05:00,114.57,114.83,114.52,114.79,41110.0,114.57,114.83,114.52,114.79,41110.0
2019-05-28 13:10:00,114.82,114.86,114.72,114.78,13134.0,114.82,114.86,114.72,114.78,13134.0
2019-05-28 13:15:00,114.75,114.85,114.64,114.68,11727.0,114.75,114.85,114.64,114.68,11727.0
2019-05-28 13:20:00,114.71,114.8,114.69,114.69,8392.0,114.71,114.8,114.69,114.69,8392.0
2019-05-28 13:25:00,114.67,114.7,114.51,114.6,13373.0,114.67,114.7,114.51,114.6,13373.0
2019-05-28 13:30:00,114.63,114.72,114.58,114.68,9550.0,114.63,114.72,114.58,114.68,9550.0
2019-05-28 13:35:00,114.69,114.86,114.63,114.72,14631.0,114.69,114.86,114.63,114.72,14631.0
2019-05-28 13:40:00,114.74,114.92,114.74,114.82,14719.0,114.74,114.92,114.74,114.82,14719.0
2019-05-28 13:45:00,114.83,114.99,114.82,114.89,15125.0,114.83,114.99,114.82,114.89,15125.0
2019-05-28 13:50:00,114.89,114.89,114.69,114.69,12107.0,114.89,114.89,114.69,114.69,12107.0
2019-05-28 13:55:00,114.74,114.79,114.67,114.73,9381.0,114.74,114.79,114.67,114.73,9381.0
2019-05-28 14:00:00,114.69,114.73,114.4,114.4,24502.0,114.69,114.73,114.4,114.4,24502.0
2019-05-28 14:05:00,114.44,114.56,114.41,114.51,17089.0,114.44,114.56,114.41,114.51,17089.0
2019-05-28 14:10:00,114.54,114.56,114.35,114.43,22736.0,114.54,114.56,114.35,114.43,22736.0
2019-05-28 14:15:00,114.47,114.5,114.3,114.44,15626.0,114.47,114.5,114.3,114.44,15626.0
2019-05-28 14:20:00,114.45,114.47,114.29,114.29,7508.0,114.45,114.47,114.29,114.29,7508.0
2019-05-28 14:25:00,114.3,114.37,114.18,114.29,20259.0,114.3,114.37,114.18,114.29,20259.0
2019-05-28 14:30:00,114.3,114.45,114.26,114.35,12438.0,114.3,114.45,114.26,114.35,12438.0
2019-05-28 14:35:00,114.35,114.38,114.27,114.32,8500.0,114.35,114.38,114.27,114.32,8500.0
2019-05-28 14:40:00,114.3,114.35,114.2,114.27,12085.0,114.3,114.35,114.2,114.27,12085.0
2019-05-28 14:45:00,114.27,114.41,114.23,114.35,17296.0,114.27,114.41,114.23,114.35,17296.0
2019-05-28 14:50:00,114.35,114.44,114.15,114.38,28105.0,114.35,114.44,114.15,114.38,28105.0
2019-05-28 14:55:00,114.37,114.48,114.33,114.47,13763.0,114.37,114.48,114.33,114.47,13763.0
2019-05-28 15:00:00,114.44,114.44,114.25,114.31,14573.0,114.44,114.44,114.25,114.31,14573.0
2019-05-28 15:05:00,114.3,114.41,114.27,114.27,16486.0,114.3,114.41,114.27,114.27,16486.0
2019-05-28 15:10:00,114.27,114.41,114.2,114.39,35629.0,114.27,114.41,114.2,114.39,35629.0
2019-05-28 15:15:00,114.41,114.45,114.37,114.4,13381.0,114.41,114.45,114.37,114.4,13381.0
2019-05-28 15:20:00,114.41,114.52,114.36,114.5,37916.0,114.41,114.52,114.36,114.5,37916.0
2019-05-28 15:25:00,114.48,114.53,114.27,114.35,15683.0,114.48,114.53,114.27,114.35,15683.0
2019-05-28 15:30:00,114.35,114.43,114.28,114.38,25388.0,114.35,114.43,114.28,114.38,25388.0
2019-05-28 15:35:00,114.36,114.54,114.34,114.5,35171.0,114.36,114.54,114.34,114.5,35171.0
2019-05-28 15:40:00,114.48,114.56,114.39,114.45,45122.0,114.48,114.56,114.39,114.45,45122.0
2019-05-28 15:45:00,114.45,114.59,114.44,114.52,35037.0,114.45,114.59,114.44,114.52,35037.0
2019-05-28 15:50:00,114.55,114.64,114.42,114.51,57633.0,114.55,114.64,114.42,114.51,57633.0
2019-05-28 15:55:00,114.54,114.54,114.07,114.1,231499.0,114.54,114.54,114.07,114.1,231499.0
2019-05-29 09:30:00,113.2,113.22,112.31,112.96,358255.0,113.2,113.22,112.31,112.96,358255.0
2019-05-29 09:35:00,112.95,113.03,112.66,112.78,58598.0,112.95,113.03,112.66,112.78,58598.0
2019-05-29 09:40:00,112.76,113.03,112.62,112.92,140403.0,112.76,113.03,112.62,112.92,140403.0
2019-05-29 09:45:00,112.93,113.54,112.9,113.54,99980.0,112.93,113.54,112.9,113.54,99980.0
2019-05-29 09:50:00,113.52,113.82,113.47,113.78,46187.0,113.52,113.82,113.47,113.78,46187.0
2019-05-29 09:55:00,113.82,114.0,113.76,113.78,127378.0,113.82,114.0,113.76,113.78,127378.0
2019-05-29 10:00:00,113.78,113.92,113.34,113.35,103132.0,113.78,113.92,113.34,113.35,103132.0
2019-05-29 10:05:00,113.36,113.37,112.98,113.2,151535.0,113.36,113.37,112.98,113.2,151535.0
2019-05-29 10:10:00,113.19,113.34,112.92,113.04,61485.0,113.19,113.34,112.92,113.04,61485.0
2019-05-29 10:15:00,113.05,113.1,112.83,112.94,107756.0,113.05,113.1,112.83,112.94,107756.0
2019-05-29 10:20:00,112.98,113.06,112.72,112.94,88565.0,112.98,113.06,112.72,112.94,88565.0
2019-05-29 10:25:00,112.94,113.13,112.8,113.0,87882.0,112.94,113.13,112.8,113.0,87882.0
2019-05-29 10:30:00,113.0,113.1,112.93,113.01,65067.0,113.0,113.1,112.93,113.01,65067.0
2019-05-29 10:35:00,112.99,113.13,112.74,112.99,40473.0,112.99,113.13,112.74,112.99,40473.0
2019-05-29 10:40:00,113.0,113.06,112.56,112.74,75681.0,113.0,113.06,112.56,112.74,75681.0
2019-05-29 10:45:00,112.74,112.92,112.64,112.9,43438.0,112.74,112.92,112.64,112.9,43438.0
2019-05-29 10:50:00,112.88,113.01,112.61,112.73,38419.0,112.88,113.01,112.61,112.73,38419.0
2019-05-29 10:55:00,112.72,112.83,112.65,112.75,31121.0,112.72,112.83,112.65,112.75,31121.0
2019-05-29 11:00:00,112.72,112.81,112.62,112.64,26513.0,112.72,112.81,112.62,112.64,26513.0
2019-05-29 11:05:00,112.61,112.84,112.56,112.79,61928.0,112.61,112.84,112.56,112.79,61928.0
2019-05-29 11:10:00,112.79,112.85,112.46,112.5,84929.0,112.79,112.85,112.46,112.5,84929.0
2019-05-29 11:15:00,112.48,112.66,112.46,112.57,69004.0,112.48,112.66,112.46,112.57,69004.0
2019-05-29 11:20:00,112.57,112.64,112.39,112.42,79475.0,112.57,112.64,112.39,112.42,79475.0
2019-05-29 11:25:00,112.41,112.42,112.15,112.29,105597.0,112.41,112.42,112.15,112.29,105597.0
2019-05-29 11:30:00,112.29,112.49,112.25,112.38,49647.0,112.29,112.49,112.25,112.38,49647.0
2019-05-29 11:35:00,112.4,112.41,112.2,112.22,45432.0,112.4,112.41,112.2,112.22,45432.0
2019-05-29 11:40:00,112.22,112.33,112.08,112.31,62048.0,112.22,112.33,112.08,112.31,62048.0
2019-05-29 11:45:00,112.31,112.76,112.31,112.7,54037.0,112.31,112.76,112.31,112.7,54037.0
2019-05-29 11:50:00,112.7,112.7,112.34,112.42,67636.0,112.7,112.7,112.34,112.42,67636.0
2019-05-29 11:55:00,112.39,112.58,112.35,112.57,30124.0,112.39,112.58,112.35,112.57,30124.0
2019-05-29 12:00:00,112.57,112.64,112.48,112.58,23885.0,112.57,112.64,112.48,112.58,23885.0
2019-05-29 12:05:00,112.58,112.86,112.57,112.77,20798.0,112.58,112.86,112.57,112.77,20798.0
2019-05-29 12:10:00,112.76,112.77,112.62,112.7,10388.0,112.76,112.77,112.62,112.7,10388.0
2019-05-29 12:15:00,112.7,112.78,112.64,112.68,41656.0,112.7,112.78,112.64,112.68,41656.0
2019-05-29 12:20:00,112.67,112.67,112.56,112.62,11962.0,112.67,112.67,112.56,112.62,11962.0
2019-05-29 12:25:00,112.6,112.85,112.6,112.83,33857.0,112.6,112.85,112.6,112.83,33857.0
2019-05-29 12:30:00,112.83,113.03,112.82,112.93,78067.0,112.83,113.03,112.82,112.93,78067.0
2019-05-29 12:35:00,112.91,113.03,112.67,112.67,26304.0,112.91,113.03,112.67,112.67,26304.0
2019-05-29 12:40:00,112.7,112.84,112.61,112.78,19856.0,112.7,112.84,112.61,112.78,19856.0
2019-05-29 12:45:00,112.79,112.8,112.67,112.67,9409.0,112.79,112.8,112.67,112.67,9409.0
2019-05-29 12:50:00,112.68,112.77,112.62,112.65,12646.0,112.68,112.77,112.62,112.65,12646.0
2019-05-29 12:55:00,112.63,112.64,112.47,112.5,20742.0,112.63,112.64,112.47,112.5,20742.0
2019-05-29 13:00:00,112.5,112.58,112.49,112.57,18001.0,112.5,112.58,112.49,112.57,18001.0
2019-05-29 13:05:00,112.57,113.0,112.55,112.94,23952.0,112.57,113.0,112.55,112.94,23952.0
2019-05-29 13:10:00,112.97,113.01,112.88,112.97,29531.0,112.97,113.01,112.88,112.97,29531.0
2019-05-29 13:15:00,112.97,112.98,112.79,112.87,18873.0,112.97,112.98,112.79,112.87,18873.0
2019-05-29 13:20:00,112.86,112.87,112.76,112.84,7277.0,112.86,112.87,112.76,112.84,7277.0
2019-05-29 13:25:00,112.83,112.92,112.73,112.88,12448.0,112.83,112.92,112.73,112.88,12448.0
2019-05-29 13:30:00,112.86,113.05,112.78,113.04,34330.0,112.86,113.05,112.78,113.04,34330.0
2019-05-29 13:35:00,113.04,113.05,112.9,112.98,30970.0,113.04,113.05,112.9,112.98,30970.0
2019-05-29 13:40:00,112.97,112.97,112.78,112.79,17775.0,112.97,112.97,112.78,112.79,17775.0
2019-05-29 13:45:00,112.75,112.84,112.74,112.79,12610.0,112.75,112.84,112.74,112.79,12610.0
2019-05-29 13:50:00,112.77,112.91,112.7,112.7,21092.0,112.77,112.91,112.7,112.7,21092.0
2019-05-29 13:55:00,112.67,112.76,112.61,112.65,15119.0,112.67,112.76,112.61,112.65,15119.0
2019-05-29 14:00:00,112.63,112.78,112.63,112.66,7895.0,112.63,112.78,112.63,112.66,7895.0
2019-05-29 14:05:00,112.68,112.71,112.5,112.5,21980.0,112.68,112.71,112.5,112.5,21980.0
2019-05-29 14:10:00,112.41,112.45,112.34,112.37,22712.0,112.41,112.45,112.34,112.37,22712.0
2019-05-29 14:15:00,112.37,112.39,112.27,112.27,19566.0,112.37,112.39,112.27,112.27,19566.0
2019-05-29 14:20:00,112.27,112.35,112.25,112.31,25772.0,112.27,112.35,112.25,112.31,25772.0
2019-05-29 14:25:00,112.3,112.54,112.2,112.54,55209.0,112.3,112.54,112.2,112.54,55209.0
2019-05-29 14:30:00,112.52,112.53,112.39,112.45,21356.0,112.52,112.53,112.39,112.45,21356.0
2019-05-29 14:35:00,112.44,112.44,112.31,112.33,25998.0,112.44,112.44,112.31,112.33,25998.0
2019-05-29 14:40:00,112.3,112.33,112.22,112.26,19872.0,112.3,112.33,112.22,112.26,19872.0
2019-05-29 14:45:00,112.26,112.53,112.25,112.5,45884.0,112.26,112.53,112.25,112.5,45884.0
2019-05-29 14:50:00,112.5,112.55,112.39,112.48,33366.0,112.5,112.55,112.39,112.48,33366.0
2019-05-29 14:55:00,112.44,112.63,112.43,112.57,34592.0,112.44,112.63,112.43,112.57,34592.0
2019-05-29 15:00:00,112.54,112.57,112.44,112.51,30459.0,112.54,112.57,112.44,112.51,30459.0
2019-05-29 15:05:00,112.52,112.58,112.44,112.5,24449.0,112.52,112.58,112.44,112.5,24449.0
2019-05-29 15:10:00,112.49,112.55,112.45,112.52,19192.0,112.49,112.55,112.45,112.52,19192.0
2019-05-29 15:15:00,112.53,112.57,112.45,112.48,22411.0,112.53,112.57,112.45,112.48,22411.0
2019-05-29 15:20:00,112.5,112.64,112.43,112.64,36867.0,112.5,112.64,112.43,112.64,36867.0
2019-05-29 15:25:00,112.64,112.72,112.62,112.72,21056.0,112.64,112.72,112.62,112.72,21056.0
2019-05-29 15:30:00,112.7,112.9,112.64,112.89,48582.0,112.7,112.9,112.64,112.89,48582.0
2019-05-29 15:35:00,112.87,113.03,112.86,112.97,109705.0,112.87,113.03,112.86,112.97,109705.0
2019-05-29 15:40:00,112.97,113.08,112.97,113.02,55098.0,112.97,113.08,112.97,113.02,55098.0
2019-05-29 15:45:00,113.01,113.05,113.0,113.01,69971.0,113.01,113.05,113.0,113.01,69971.0
2019-05-29 15:50:00,113.0,113.02,112.62,112.94,94161.0,113.0,113.02,112.62,112.94,94161.0
2019-05-29 15:55:00,112.95,113.1,112.87,112.95,150069.0,112.95,113.1,112.87,112.95,150069.0
2019-05-30 09:30:00,112.48,113.19,112.36,112.6,161931.0,112.48,113.19,112.36,112.6,161931.0
2019-05-30 09:35:00,112.6,112.72,112.25,112.25,44210.0,112.6,112.72,112.25,112.25,44210.0
2019-05-30 09:40:00,112.35,112.62,112.27,112.49,27345.0,112.35,112.62,112.27,112.49,27345.0
2019-05-30 09:45:00,112.54,112.54,112.02,112.25,56101.0,112.54,112.54,112.02,112.25,56101.0
2019-05-30 09:50:00,112.27,112.27,111.83,112.0,104084.0,112.27,112.27,111.83,112.0,104084.0
2019-05-30 09:55:00,112.0,112.37,111.89,112.17,38237.0,112.0,112.37,111.89,112.17,38237.0
2019-05-30 10:00:00,112.2,112.34,111.99,112.08,32258.0,112.2,112.34,111.99,112.08,32258.0
2019-05-30 10:05:00,112.08,112.1,111.68,111.72,89348.0,112.08,112.1,111.68,111.72,89348.0
2019-05-30 10:10:00,111.71,111.71,111.45,111.64,68251.0,111.71,111.71,111.45,111.64,68251.0
2019-05-30 10:15:00,111.65,111.7,111.27,111.35,67302.0,111.65,111.7,111.27,111.35,67302.0
2019-05-30 10:20:00,111.32,111.41,111.15,111.36,65701.0,111.32,111.41,111.15,111.36,65701.0
2019-05-30 10:25:00,111.36,111.84,111.36,111.8,45654.0,111.36,111.84,111.36,111.8,45654.0
2019-05-30 10:30:00,111.85,111.87,111.63,111.77,29218.0,111.85,111.87,111.63,111.77,29218.0
2019-05-30 10:35:00,111.76,111.78,111.51,111.53,28841.0,111.76,111.78,111.51,111.53,28841.0
2019-05-30 10:40:00,111.54,111.66,111.43,111.5,34981.0,111.54,111.66,111.43,111.5,34981.0
2019-05-30 10:45:00,111.56,111.59,111.31,111.35,46763.0,111.56,111.59,111.31,111.35,46763.0
2019-05-30 10:50:00,111.35,111.39,111.16,111.3,65098.0,111.35,111.39,111.16,111.3,65098.0
2019-05-30 10:55:00,111.35,111.67,111.35,111.67,29544.0,111.35,111.67,111.35,111.67,29544.0
2019-05-30 11:00:00,111.63,111.63,111.26,111.42,42280.0,111.63,111.63,111.26,111.42,42280.0
2019-05-30 11:05:00,111.42,111.56,111.32,111.49,28606.0,111.42,111.56,111.32,111.49,28606.0
2019-05-30 11:10:00,111.51,111.74,111.38,111.67,22978.0,111.51,111.74,111.38,111.67,22978.0
2019-05-30 11:15:00,111.7,111.77,111.55,111.61,20846.0,111.7,111.77,111.55,111.61,20846.0
2019-05-30 11:20:00,111.63,111.65,111.23,111.28,20192.0,111.63,111.65,111.23,111.28,20192.0
2019-05-30 11:25:00,111.28,111.29,111.19,111.22,32767.0,111.28,111.29,111.19,111.22,32767.0
2019-05-30 11:30:00,111.21,111.31,111.13,111.16,39381.0,111.21,111.31,111.13,111.16,39381.0
2019-05-30 11:35:00,111.19,111.25,111.1,111.17,27992.0,111.19,111.25,111.1,111.17,27992.0
2019-05-30 11:40:00,111.17,111.4,111.12,111.18,44825.0,111.17,111.4,111.12,111.18,44825.0
2019-05-30 11:45:00,111.19,111.21,111.03,111.18,50522.0,111.19,111.21,111.03,111.18,50522.0
2019-05-30 11:50:00,111.18,111.35,111.1,111.33,32322.0,111.18,111.35,111.1,111.33,32322.0
2019-05-30 11:55:00,111.32,111.57,111.3,111.53,50894.0,111.32,111.57,111.3,111.53,50894.0
2019-05-30 12:00:00,111.55,111.72,111.5,111.59,31084.0,111.55,111.72,111.5,111.59,31084.0
2019-05-30 12:05:00,111.56,111.56,111.3,111.47,40099.0,111.56,111.56,111.3,111.47,40099.0
2019-05-30 12:10:00,111.47,111.54,111.38,111.47,17447.0,111.47,111.54,111.38,111.47,17447.0
2019-05-30 12:15:00,111.47,111.61,111.47,111.61,22560.0,111.47,111.61,111.47,111.61,22560.0
2019-05-30 12:20:00,111.61,111.8,111.58,111.77,30593.0,111.61,111.8,111.58,111.77,30593.0
2019-05-30 12:25:00,111.78,111.85,111.72,111.74,25294.0,111.78,111.85,111.72,111.74,25294.0
2019-05-30 12:30:00,111.74,111.87,111.67,111.67,22191.0,111.74,111.87,111.67,111.67,22191.0
2019-05-30 12:35:00,111.68,111.82,111.65,111.79,48855.0,111.68,111.82,111.65,111.79,48855.0
2019-05-30 12:40:00,111.79,111.99,111.79,111.94,84104.0,111.79,111.99,111.79,111.94,84104.0
2019-05-30 12:45:00,111.95,112.17,111.92,112.05,80836.0,111.95,112.17,111.92,112.05,80836.0
2019-05-30 12:50:00,112.07,112.12,111.9,111.96,34008.0,112.07,112.12,111.9,111.96,34008.0
2019-05-30 12:55:00,111.96,112.07,111.92,111.97,55701.0,111.96,112.07,111.92,111.97,55701.0
2019-05-30 13:00:00,111.97,112.15,111.95,111.99,53066.0,111.97,112.15,111.95,111.99,53066.0
2019-05-30 13:05:00,112.0,112.02,111.93,111.96,29112.0,112.0,112.02,111.93,111.96,29112.0
2019-05-30 13:10:00,111.98,111.98,111.88,111.9,20545.0,111.98,111.98,111.88,111.9,20545.0
2019-05-30 13:15:00,111.91,112.0,111.9,111.93,18112.0,111.91,112.0,111.9,111.93,18112.0
2019-05-30 13:20:00,111.93,112.02,111.88,111.96,19345.0,111.93,112.02,111.88,111.96,19345.0
2019-05-30 13:25:00,111.98,112.14,111.97,112.06,32935.0,111.98,112.14,111.97,112.06,32935.0
2019-05-30 13:30:00,112.07,112.07,111.9,111.92,18539.0,112.07,112.07,111.9,111.92,18539.0
2019-05-30 13:35:00,111.95,111.96,111.83,111.92,16073.0,111.95,111.96,111.83,111.92,16073.0
2019-05-30 13:40:00,111.92,112.1,111.9,112.0,27071.0,111.92,112.1,111.9,112.0,27071.0
2019-05-30 13:45:00,111.98,112.06,111.95,112.01,19447.0,111.98,112.06,111.95,112.01,19447.0
2019-05-30 13:50:00,111.97,112.0,111.9,111.95,13308.0,111.97,112.0,111.9,111.95,13308.0
2019-05-30 13:55:00,111.97,112.12,111.96,112.08,18771.0,111.97,112.12,111.96,112.08,18771.0
2019-05-30 14:00:00,112.08,112.12,112.0,112.09,16766.0,112.08,112.12,112.0,112.09,16766.0
2019-05-30 14:05:00,112.07,112.07,111.91,111.95,15585.0,112.07,112.07,111.91,111.95,15585.0
2019-05-30 14:10:00,111.95,111.97,111.8,111.82,17854.0,111.95,111.97,111.8,111.82,17854.0
2019-05-30 14:15:00,111.84,111.87,111.74,111.75,28617.0,111.84,111.87,111.74,111.75,28617.0
2019-05-30 14:20:00,111.78,111.86,111.65,111.65,31966.0,111.78,111.86,111.65,111.65,31966.0
2019-05-30 14:25:00,111.62,111.64,111.48,111.56,24898.0,111.62,111.64,111.48,111.56,24898.0
2019-05-30 14:30:00,111.54,111.56,111.4,111.49,22525.0,111.54,111.56,111.4,111.49,22525.0
2019-05-30 14:35:00,111.49,111.53,111.38,111.46,22590.0,111.49,111.53,111.38,111.46,22590.0
2019-05-30 14:40:00,111.49,111.55,111.39,111.52,17516.0,111.49,111.55,111.39,111.52,17516.0
2019-05-30 14:45:00,111.52,111.72,111.49,111.7,27096.0,111.52,111.72,111.49,111.7,27096.0
2019-05-30 14:50:00,111.75,111.8,111.64,111.73,14021.0,111.75,111.8,111.64,111.73,14021.0
2019-05-30 14:55:00,111.76,111.88,111.7,111.78,17686.0,111.76,111.88,111.7,111.78,17686.0
2019-05-30 15:00:00,111.79,111.8,111.57,111.61,28589.0,111.79,111.8,111.57,111.61,28589.0
2019-05-30 15:05:00,111.57,111.64,111.43,111.51,19464.0,111.57,111.64,111.43,111.51,19464.0
2019-05-30 15:10:00,111.49,111.55,111.42,111.5,22406.0,111.49,111.55,111.42,111.5,22406.0
2019-05-30 15:15:00,111.51,111.54,111.44,111.51,33021.0,111.51,111.54,111.44,111.51,33021.0
2019-05-30 15:20:00,111.51,111.62,111.49,111.55,30855.0,111.51,111.62,111.49,111.55,30855.0
2019-05-30 15:25:00,111.53,111.65,111.47,111.61,33702.0,111.53,111.65,111.47,111.61,33702.0
2019-05-30 15:30:00,111.62,111.68,111.49,111.65,37427.0,111.62,111.68,111.49,111.65,37427.0
2019-05-30 15:35:00,111.69,111.96,111.67,111.86,43371.0,111.69,111.96,111.67,111.86,43371.0
2019-05-30 15:40:00,111.88,111.94,111.77,111.9,36101.0,111.88,111.94,111.77,111.9,36101.0
2019-05-30 15:45:00,111.9,111.9,111.79,111.88,40401.0,111.9,111.9,111.79,111.88,40401.0
2019-05-30 15:50:00,111.85,111.87,111.67,111.69,68090.0,111.85,111.87,111.67,111.69,68090.0
2019-05-30 15:55:00,111.71,111.9,111.54,111.9,205390.0,111.71,111.9,111.54,111.9,205390.0
2019-05-31 09:30:00,110.0,110.05,108.75,109.95,231381.0,110.0,110.05,108.75,109.95,231381.0
2019-05-31 09:35:00,109.83,110.41,109.76,110.34,70861.0,109.83,110.41,109.76,110.34,70861.0
2019-05-31 09:40:00,110.28,110.28,109.73,109.97,40734.0,110.28,110.28,109.73,109.97,40734.0
2019-05-31 09:45:00,110.04,110.25,109.79,109.85,45936.0,110.04,110.25,109.79,109.85,45936.0
2019-05-31 09:50:00,109.83,110.48,109.77,110.38,98089.0,109.83,110.48,109.77,110.38,98089.0
2019-05-31 09:55:00,110.36,110.56,110.26,110.45,76982.0,110.36,110.56,110.26,110.45,76982.0
2019-05-31 10:00:00,110.43,110.5,109.97,110.0,38622.0,110.43,110.5,109.97,110.0,38622.0
2019-05-31 10:05:00,110.01,110.01,109.45,109.47,68018.0,110.01,110.01,109.45,109.47,68018.0
2019-05-31 10:10:00,109.54,109.66,109.3,109.59,26320.0,109.54,109.66,109.3,109.59,26320.0
2019-05-31 10:15:00,109.63,109.93,109.59,109.63,33495.0,109.63,109.93,109.59,109.63,33495.0
2019-05-31 10:20:00,109.67,109.89,109.65,109.89,22493.0,109.67,109.89,109.65,109.89,22493.0
2019-05-31 10:25:00,109.89,110.11,109.81,110.06,34483.0,109.89,110.11,109.81,110.06,34483.0
2019-05-31 10:30:00,110.1,110.31,109.99,110.22,35688.0,110.1,110.31,109.99,110.22,35688.0
2019-05-31 10:35:00,110.22,110.52,110.1,110.39,117492.0,110.22,110.52,110.1,110.39,117492.0
2019-05-31 10:40:00,110.35,110.37,110.06,110.11,22484.0,110.35,110.37,110.06,110.11,22484.0
2019-05-31 10:45:00,110.13,110.4,110.07,110.38,23545.0,110.13,110.4,110.07,110.38,23545.0
2019-05-31 10:50:00,110.46,110.52,110.29,110.46,53613.0,110.46,110.52,110.29,110.46,53613.0
2019-05-31 10:55:00,110.46,110.48,110.04,110.39,53082.0,110.46,110.48,110.04,110.39,53082.0
2019-05-31 11:00:00,110.39,110.42,110.09,110.14,215405.0,110.39,110.42,110.09,110.14,215405.0
2019-05-31 11:05:00,110.16,110.44,110.07,110.39,79545.0,110.16,110.44,110.07,110.39,79545.0
2019-05-31 11:10:00,110.39,110.74,110.37,110.71,67560.0,110.39,110.74,110.37,110.71,67560.0
2019-05-31 11:15:00,110.71,111.01,110.67,110.88,76238.0,110.71,111.01,110.67,110.88,76238.0
2019-05-31 11:20:00,110.88,111.08,110.85,110.98,50796.0,110.88,111.08,110.85,110.98,50796.0
2019-05-31 11:25:00,111.0,111.04,110.71,110.82,73187.0,111.0,111.04,110.71,110.82,73187.0
2019-05-31 11:30:00,110.84,111.02,110.71,110.74,35011.0,110.84,111.02,110.71,110.74,35011.0
2019-05-31 11:35:00,110.74,110.77,110.32,110.57,54761.0,110.74,110.77,110.32,110.57,54761.0
2019-05-31 11:40:00,110.57,110.61,110.2,110.21,40689.0,110.57,110.61,110.2,110.21,40689.0
2019-05-31 11:45:00,110.23,110.5,110.13,110.42,49386.0,110.23,110.5,110.13,110.42,49386.0
2019-05-31 11:50:00,110.41,110.44,110.24,110.39,27868.0,110.41,110.44,110.24,110.39,27868.0
2019-05-31 11:55:00,110.4,110.48,110.26,110.48,34506.0,110.4,110.48,110.26,110.48,34506.0
2019-05-31 12:00:00,110.48,110.59,110.43,110.57,26508.0,110.48,110.59,110.43,110.57,26508.0
2019-05-31 12:05:00,110.58,110.64,110.4,110.53,29744.0,110.58,110.64,110.4,110.53,29744.0
2019-05-31 12:10:00,110.53,110.58,110.42,110.52,37098.0,110.53,110.58,110.42,110.52,37098.0
2019-05-31 12:15:00,110.52,110.52,110.34,110.42,34897.0,110.52,110.52,110.34,110.42,34897.0
2019-05-31 12:20:00,110.42,110.44,110.16,110.2,27604.0,110.42,110.44,110.16,110.2,27604.0
2019-05-31 12:25:00,110.21,110.33,110.14,110.33,27962.0,110.21,110.33,110.14,110.33,27962.0
2019-05-31 12:30:00,110.33,110.37,110.2,110.34,27503.0,110.33,110.37,110.2,110.34,27503.0
2019-05-31 12:35:00,110.33,110.41,110.21,110.24,23959.0,110.33,110.41,110.21,110.24,23959.0
2019-05-31 12:40:00,110.27,110.29,110.14,110.18,20995.0,110.27,110.29,110.14,110.18,20995.0
2019-05-31 12:45:00,110.19,110.26,110.13,110.13,30395.0,110.19,110.26,110.13,110.13,30395.0
2019-05-31 12:50:00,110.14,110.23,109.99,110.16,42714.0,110.14,110.23,109.99,110.16,42714.0
2019-05-31 12:55:00,110.16,110.16,109.9,110.02,29270.0,110.16,110.16,109.9,110.02,29270.0
2019-05-31 13:00:00,110.04,110.07,109.96,110.01,36124.0,110.04,110.07,109.96,110.01,36124.0
2019-05-31 13:05:00,110.02,110.16,109.98,110.13,55037.0,110.02,110.16,109.98,110.13,55037.0
2019-05-31 13:10:00,110.13,110.44,110.13,110.41,47629.0,110.13,110.44,110.13,110.41,47629.0
2019-05-31 13:15:00,110.43,110.67,110.38,110.67,32294.0,110.43,110.67,110.38,110.67,32294.0
2019-05-31 13:20:00,110.62,110.75,110.6,110.61,20134.0,110.62,110.75,110.6,110.61,20134.0
2019-05-31 13:25:00,110.64,110.88,110.62,110.83,28990.0,110.64,110.88,110.62,110.83,28990.0
2019-05-31 13:30:00,110.83,110.94,110.82,110.92,30756.0,110.83,110.94,110.82,110.92,30756.0
2019-05-31 13:35:00,110.92,110.97,110.88,110.93,20370.0,110.92,110.97,110.88,110.93,20370.0
2019-05-31 13:40:00,110.93,110.95,110.78,110.82,25927.0,110.93,110.95,110.78,110.82,25927.0
2019-05-31 13:45:00,110.82,111.07,110.82,111.04,25571.0,110.82,111.07,110.82,111.04,25571.0
2019-05-31 13:50:00,111.0,111.04,110.85,110.94,26133.0,111.0,111.04,110.85,110.94,26133.0
2019-05-31 13:55:00,110.95,111.03,110.9,110.96,12493.0,110.95,111.03,110.9,110.96,12493.0
2019-05-31 14:00:00,110.96,110.99,110.7,110.77,30468.0,110.96,110.99,110.7,110.77,30468.0
2019-05-31 14:05:00,110.77,111.02,110.73,111.02,27777.0,110.77,111.02,110.73,111.02,27777.0
2019-05-31 14:10:00,111.0,111.01,110.84,110.95,17930.0,111.0,111.01,110.84,110.95,17930.0
2019-05-31 14:15:00,110.96,111.0,110.82,110.86,21748.0,110.96,111.0,110.82,110.86,21748.0
2019-05-31 14:20:00,110.84,110.87,110.72,110.85,14363.0,110.84,110.87,110.72,110.85,14363.0
2019-05-31 14:25:00,110.84,110.84,110.67,110.75,11340.0,110.84,110.84,110.67,110.75,11340.0
2019-05-31 14:30:00,110.74,110.87,110.73,110.86,24883.0,110.74,110.87,110.73,110.86,24883.0
2019-05-31 14:35:00,110.85,110.92,110.81,110.87,15182.0,110.85,110.92,110.81,110.87,15182.0
2019-05-31 14:40:00,110.85,111.07,110.83,111.07,31870.0,110.85,111.07,110.83,111.07,31870.0
2019-05-31 14:45:00,111.1,111.14,110.99,110.99,10758.0,111.1,111.14,110.99,110.99,10758.0
2019-05-31 14:50:00,110.98,111.1,110.98,111.01,10865.0,110.98,111.1,110.98,111.01,10865.0
2019-05-31 14:55:00,111.0,111.0,110.7,110.75,32462.0,111.0,111.0,110.7,110.75,32462.0
2019-05-31 15:00:00,110.73,110.74,110.58,110.6,42773.0,110.73,110.74,110.58,110.6,42773.0
2019-05-31 15:05:00,110.6,110.63,110.51,110.51,41577.0,110.6,110.63,110.51,110.51,41577.0
2019-05-31 15:10:00,110.53,110.55,110.38,110.39,30960.0,110.53,110.55,110.38,110.39,30960.0
2019-05-31 15:15:00,110.39,110.41,110.19,110.2,27919.0,110.39,110.41,110.19,110.2,27919.0
2019-05-31 15:20:00,110.21,110.42,110.2,110.42,58225.0,110.21,110.42,110.2,110.42,58225.0
2019-05-31 15:25:00,110.4,110.4,110.2,110.3,42070.0,110.4,110.4,110.2,110.3,42070.0
2019-05-31 15:30:00,110.29,110.44,110.24,110.43,37726.0,110.29,110.44,110.24,110.43,37726.0
2019-05-31 15:35:00,110.43,110.44,110.23,110.27,60900.0,110.43,110.44,110.23,110.27,60900.0
2019-05-31 15:40:00,110.28,110.61,110.25,110.58,132684.0,110.28,110.61,110.25,110.58,132684.0
2019-05-31 15:45:00,110.57,110.62,110.47,110.51,80638.0,110.57,110.62,110.47,110.51,80638.0
2019-05-31 15:50:00,110.5,110.62,110.36,110.38,108311.0,110.5,110.62,110.36,110.38,108311.0
2019-05-31 15:55:00,110.36,110.36,109.96,109.99,311414.0,110.36,110.36,109.96,109.99,311414.0
2019-06-03 09:30:00,109.76,110.0,108.65,109.14,183080.0,109.76,110.0,108.65,109.14,183080.0
2019-06-03 09:35:00,109.09,110.2,109.09,109.91,49317.0,109.09,110.2,109.09,109.91,49317.0
2019-06-03 09:40:00,109.88,110.25,109.69,109.98,64262.0,109.88,110.25,109.69,109.98,64262.0
2019-06-03 09:45:00,109.84,109.97,109.55,109.83,34464.0,109.84,109.97,109.55,109.83,34464.0
2019-06-03 09:50:00,109.89,110.26,109.85,110.0,38022.0,109.89,110.26,109.85,110.0,38022.0
2019-06-03 09:55:00,110.01,110.01,109.62,109.77,27664.0,110.01,110.01,109.62,109.77,27664.0
2019-06-03 10:00:00,109.75,109.79,109.16,109.43,27556.0,109.75,109.79,109.16,109.43,27556.0
2019-06-03 10:05:00,109.42,109.42,109.0,109.05,62745.0,109.42,109.42,109.0,109.05,62745.0
2019-06-03 10:10:00,109.01,109.28,109.0,109.08,40643.0,109.01,109.28,109.0,109.08,40643.0
2019-06-03 10:15:00,109.07,109.11,108.72,109.05,83913.0,109.07,109.11,108.72,109.05,83913.0
2019-06-03 10:20:00,108.97,109.0,108.83,108.9,30740.0,108.97,109.0,108.83,108.9,30740.0
2019-06-03 10:25:00,108.88,109.05,108.88,108.95,31181.0,108.88,109.05,108.88,108.95,31181.0
2019-06-03 10:30:00,109.0,109.05,108.8,108.98,47272.0,109.0,109.05,108.8,108.98,47272.0
2019-06-03 10:35:00,108.98,108.98,108.47,108.7,92624.0,108.98,108.98,108.47,108.7,92624.0
2019-06-03 10:40:00,108.66,108.91,108.51,108.85,28521.0,108.66,108.91,108.51,108.85,28521.0
2019-06-03 10:45:00,108.84,108.84,108.55,108.69,36431.0,108.84,108.84,108.55,108.69,36431.0
2019-06-03 10:50:00,108.66,108.73,108.5,108.59,43202.0,108.66,108.73,108.5,108.59,43202.0
2019-06-03 10:55:00,108.56,108.59,108.35,108.53,58816.0,108.56,108.59,108.35,108.53,58816.0
2019-06-03 11:00:00,108.55,108.55,108.4,108.52,40679.0,108.55,108.55,108.4,108.52,40679.0
2019-06-03 11:05:00,108.48,108.52,108.31,108.45,49785.0,108.48,108.52,108.31,108.45,49785.0
2019-06-03 11:10:00,108.47,108.52,108.12,108.23,65200.0,108.47,108.52,108.12,108.23,65200.0
2019-06-03 11:15:00,108.21,108.31,107.85,108.0,100886.0,108.21,108.31,107.85,108.0,100886.0
2019-06-03 11:20:00,107.98,108.24,107.9,108.06,94718.0,107.98,108.24,107.9,108.06,94718.0
2019-06-03 11:25:00,108.01,108.14,107.8,107.85,103618.0,108.01,108.14,107.8,107.85,103618.0
2019-06-03 11:30:00,107.84,108.17,107.82,108.1,39401.0,107.84,108.17,107.82,108.1,39401.0
2019-06-03 11:35:00,108.1,108.17,107.91,107.96,27846.0,108.1,108.17,107.91,107.96,27846.0
2019-06-03 11:40:00,107.96,108.01,107.81,107.91,30169.0,107.96,108.01,107.81,107.91,30169.0
2019-06-03 11:45:00,107.91,108.05,107.87,107.89,30501.0,107.91,108.05,107.87,107.89,30501.0
2019-06-03 11:50:00,107.92,108.02,107.83,107.9,27748.0,107.92,108.02,107.83,107.9,27748.0
2019-06-03 11:55:00,107.91,107.96,107.71,107.72,53154.0,107.91,107.96,107.71,107.72,53154.0
2019-06-03 12:00:00,107.7,107.81,107.65,107.73,35965.0,107.7,107.81,107.65,107.73,35965.0
2019-06-03 12:05:00,107.75,107.77,107.47,107.58,59788.0,107.75,107.77,107.47,107.58,59788.0
2019-06-03 12:10:00,107.6,107.78,107.48,107.62,37794.0,107.6,107.78,107.48,107.62,37794.0
2019-06-03 12:15:00,107.65,107.71,107.54,107.65,22337.0,107.65,107.71,107.54,107.65,22337.0
2019-06-03 12:20:00,107.61,107.65,107.42,107.5,53755.0,107.61,107.65,107.42,107.5,53755.0
2019-06-03 12:25:00,107.51,107.64,107.32,107.32,41374.0,107.51,107.64,107.32,107.32,41374.0
2019-06-03 12:30:00,107.35,107.51,107.18,107.19,65149.0,107.35,107.51,107.18,107.19,65149.0
2019-06-03 12:35:00,107.24,107.78,107.22,107.65,51566.0,107.24,107.78,107.22,107.65,51566.0
2019-06-03 12:40:00,107.65,107.87,107.61,107.75,40400.0,107.65,107.87,107.61,107.75,40400.0
2019-06-03 12:45:00,107.75,107.88,107.64,107.78,32816.0,107.75,107.88,107.64,107.78,32816.0
2019-06-03 12:50:00,107.76,107.96,107.74,107.77,27699.0,107.76,107.96,107.74,107.77,27699.0
2019-06-03 12:55:00,107.79,107.95,107.73,107.76,20141.0,107.79,107.95,107.73,107.76,20141.0
2019-06-03 13:00:00,107.79,107.83,107.57,107.7,23241.0,107.79,107.83,107.57,107.7,23241.0
2019-06-03 13:05:00,107.71,107.84,107.66,107.84,29473.0,107.71,107.84,107.66,107.84,29473.0
2019-06-03 13:10:00,107.89,107.95,107.83,107.91,20551.0,107.89,107.95,107.83,107.91,20551.0
2019-06-03 13:15:00,107.91,107.93,107.67,107.72,11421.0,107.91,107.93,107.67,107.72,11421.0
2019-06-03 13:20:00,107.7,107.76,107.62,107.7,22787.0,107.7,107.76,107.62,107.7,22787.0
2019-06-03 13:25:00,107.7,108.2,107.7,107.82,55331.0,107.7,108.2,107.7,107.82,55331.0
2019-06-03 13:30:00,107.81,107.86,107.44,107.51,26508.0,107.81,107.86,107.44,107.51,26508.0
2019-06-03 13:35:00,107.54,107.59,107.36,107.41,19938.0,107.54,107.59,107.36,107.41,19938.0
2019-06-03 13:40:00,107.43,107.67,107.28,107.59,23497.0,107.43,107.67,107.28,107.59,23497.0
2019-06-03 13:45:00,107.56,107.65,107.36,107.4,10174.0,107.56,107.65,107.36,107.4,10174.0
2019-06-03 13:50:00,107.41,107.58,107.4,107.51,15113.0,107.41,107.58,107.4,107.51,15113.0
2019-06-03 13:55:00,107.52,107.77,107.4,107.68,15320.0,107.52,107.77,107.4,107.68,15320.0
2019-06-03 14:00:00,107.69,107.8,107.56,107.78,25477.0,107.69,107.8,107.56,107.78,25477.0
2019-06-03 14:05:00,107.78,107.8,107.59,107.75,26314.0,107.78,107.8,107.59,107.75,26314.0
2019-06-03 14:10:00,107.77,107.79,107.49,107.55,115768.0,107.77,107.79,107.49,107.55,115768.0
2019-06-03 14:15:00,107.54,107.6,107.42,107.43,115439.0,107.54,107.6,107.42,107.43,115439.0
2019-06-03 14:20:00,107.5,107.8,107.47,107.69,29313.0,107.5,107.8,107.47,107.69,29313.0
2019-06-03 14:25:00,107.67,107.68,107.51,107.55,11584.0,107.67,107.68,107.51,107.55,11584.0
2019-06-03 14:30:00,107.58,107.7,107.46,107.49,16259.0,107.58,107.7,107.46,107.49,16259.0
2019-06-03 14:35:00,107.51,107.63,107.37,107.37,58107.0,107.51,107.63,107.37,107.37,58107.0
2019-06-03 14:40:00,107.35,107.41,107.1,107.2,84200.0,107.35,107.41,107.1,107.2,84200.0
2019-06-03 14:45:00,107.26,107.31,107.14,107.27,51349.0,107.26,107.31,107.14,107.27,51349.0
2019-06-03 14:50:00,107.2,107.37,107.16,107.3,21587.0,107.2,107.37,107.16,107.3,21587.0
2019-06-03 14:55:00,107.32,107.32,106.99,107.19,56474.0,107.32,107.32,106.99,107.19,56474.0
2019-06-03 15:00:00,107.23,107.27,107.05,107.15,91892.0,107.23,107.27,107.05,107.15,91892.0
2019-06-03 15:05:00,107.16,107.33,107.09,107.11,22953.0,107.16,107.33,107.09,107.11,22953.0
2019-06-03 15:10:00,107.1,107.26,106.8,107.26,134034.0,107.1,107.26,106.8,107.26,134034.0
2019-06-03 15:15:00,107.3,107.41,107.18,107.38,38243.0,107.3,107.41,107.18,107.38,38243.0
2019-06-03 15:20:00,107.39,107.51,107.33,107.36,29006.0,107.39,107.51,107.33,107.36,29006.0
2019-06-03 15:25:00,107.36,107.36,107.04,107.14,26804.0,107.36,107.36,107.04,107.14,26804.0
2019-06-03 15:30:00,107.12,107.12,106.89,106.96,70150.0,107.12,107.12,106.89,106.96,70150.0
2019-06-03 15:35:00,106.96,107.03,106.9,106.98,61541.0,106.96,107.03,106.9,106.98,61541.0
2019-06-03 15:40:00,107.0,107.24,107.0,107.21,60057.0,107.0,107.24,107.0,107.21,60057.0
2019-06-03 15:45:00,107.21,107.29,107.0,107.04,111937.0,107.21,107.29,107.0,107.04,111937.0
2019-06-03 15:50:00,107.06,107.26,107.0,107.19,131631.0,107.06,107.26,107.0,107.19,131631.0
2019-06-03 15:55:00,107.18,108.0,107.18,107.78,396740.0,107.18,108.0,107.18,107.78,396740.0
2019-06-04 09:30:00,108.18,108.5,107.11,107.28,231409.0,108.18,108.5,107.11,107.28,231409.0
2019-06-04 09:35:00,107.37,108.19,107.28,107.66,91278.0,107.37,108.19,107.28,107.66,91278.0
2019-06-04 09:40:00,107.65,108.19,107.46,108.1,62152.0,107.65,108.19,107.46,108.1,62152.0
2019-06-04 09:45:00,108.11,108.23,107.87,108.0,43480.0,108.11,108.23,107.87,108.0,43480.0
2019-06-04 09:50:00,108.07,108.6,107.95,108.6,62604.0,108.07,108.6,107.95,108.6,62604.0
2019-06-04 09:55:00,108.66,109.06,108.65,108.91,62614.0,108.66,109.06,108.65,108.91,62614.0
2019-06-04 10:00:00,108.86,108.89,108.57,108.61,49826.0,108.86,108.89,108.57,108.61,49826.0
2019-06-04 10:05:00,108.67,109.17,108.62,109.05,67885.0,108.67,109.17,108.62,109.05,67885.0
2019-06-04 10:10:00,109.0,109.48,108.99,109.32,130809.0,109.0,109.48,108.99,109.32,130809.0
2019-06-04 10:15:00,109.34,109.5,109.12,109.42,137207.0,109.34,109.5,109.12,109.42,137207.0
2019-06-04 10:20:00,109.38,109.93,109.38,109.77,166336.0,109.38,109.93,109.38,109.77,166336.0
2019-06-04 10:25:00,109.75,110.12,109.67,110.04,62243.0,109.75,110.12,109.67,110.04,62243.0
2019-06-04 10:30:00,110.07,110.15,110.01,110.08,24316.0,110.07,110.15,110.01,110.08,24316.0
2019-06-04 10:35:00,110.09,110.19,110.01,110.08,49669.0,110.09,110.19,110.01,110.08,49669.0
2019-06-04 10:40:00,110.13,110.21,109.92,109.96,58189.0,110.13,110.21,109.92,109.96,58189.0
2019-06-04 10:45:00,109.96,109.96,109.76,109.8,47327.0,109.96,109.96,109.76,109.8,47327.0
2019-06-04 10:50:00,109.81,110.22,109.73,110.16,82275.0,109.81,110.22,109.73,110.16,82275.0
2019-06-04 10:55:00,110.15,110.62,110.15,110.5,88711.0,110.15,110.62,110.15,110.5,88711.0
2019-06-04 11:00:00,110.49,110.9,110.41,110.8,92345.0,110.49,110.9,110.41,110.8,92345.0
2019-06-04 11:05:00,110.82,111.23,110.78,111.22,117237.0,110.82,111.23,110.78,111.22,117237.0
2019-06-04 11:10:00,111.23,111.27,110.97,111.02,45106.0,111.23,111.27,110.97,111.02,45106.0
2019-06-04 11:15:00,111.05,111.08,110.84,110.96,27649.0,111.05,111.08,110.84,110.96,27649.0
2019-06-04 11:20:00,110.96,111.47,110.93,111.44,44442.0,110.96,111.47,110.93,111.44,44442.0
2019-06-04 11:25:00,111.45,111.79,111.39,111.73,74014.0,111.45,111.79,111.39,111.73,74014.0
2019-06-04 11:30:00,111.77,112.02,111.66,111.97,63092.0,111.77,112.02,111.66,111.97,63092.0
2019-06-04 11:35:00,111.93,111.94,111.58,111.58,30712.0,111.93,111.94,111.58,111.58,30712.0
2019-06-04 11:40:00,111.6,112.21,111.6,112.09,42113.0,111.6,112.21,111.6,112.09,42113.0
2019-06-04 11:45:00,112.08,112.32,112.02,112.05,50233.0,112.08,112.32,112.02,112.05,50233.0
2019-06-04 11:50:00,112.03,112.04,111.77,111.84,29413.0,112.03,112.04,111.77,111.84,29413.0
2019-06-04 11:55:00,111.82,111.9,111.55,111.88,44157.0,111.82,111.9,111.55,111.88,44157.0
2019-06-04 12:00:00,111.86,112.04,111.86,111.94,45305.0,111.86,112.04,111.86,111.94,45305.0
2019-06-04 12:05:00,111.95,112.22,111.92,112.12,44661.0,111.95,112.22,111.92,112.12,44661.0
2019-06-04 12:10:00,112.1,112.12,111.97,112.07,36301.0,112.1,112.12,111.97,112.07,36301.0
2019-06-04 12:15:00,112.08,112.12,111.92,112.05,41866.0,112.08,112.12,111.92,112.05,41866.0
2019-06-04 12:20:00,112.05,112.09,111.98,111.99,33540.0,112.05,112.09,111.98,111.99,33540.0
2019-06-04 12:25:00,112.01,112.03,111.87,111.87,33991.0,112.01,112.03,111.87,111.87,33991.0
2019-06-04 12:30:00,111.9,112.0,111.79,111.94,39325.0,111.9,112.0,111.79,111.94,39325.0
2019-06-04 12:35:00,111.95,111.96,111.66,111.7,24661.0,111.95,111.96,111.66,111.7,24661.0
2019-06-04 12:40:00,111.69,111.69,111.5,111.62,29850.0,111.69,111.69,111.5,111.62,29850.0
2019-06-04 12:45:00,111.63,111.95,111.56,111.84,29602.0,111.63,111.95,111.56,111.84,29602.0
2019-06-04 12:50:00,111.87,111.88,111.7,111.75,17144.0,111.87,111.88,111.7,111.75,17144.0
2019-06-04 12:55:00,111.74,111.79,111.45,111.45,19807.0,111.74,111.79,111.45,111.45,19807.0
2019-06-04 13:00:00,111.44,111.64,111.37,111.39,37820.0,111.44,111.64,111.37,111.39,37820.0
2019-06-04 13:05:00,111.39,111.56,111.39,111.49,30430.0,111.39,111.56,111.39,111.49,30430.0
2019-06-04 13:10:00,111.5,111.58,111.42,111.58,53958.0,111.5,111.58,111.42,111.58,53958.0
2019-06-04 13:15:00,111.56,111.57,111.11,111.31,29352.0,111.56,111.57,111.11,111.31,29352.0
2019-06-04 13:20:00,111.31,111.33,111.09,111.14,22927.0,111.31,111.33,111.09,111.14,22927.0
2019-06-04 13:25:00,111.13,111.31,111.11,111.24,16419.0,111.13,111.31,111.11,111.24,16419.0
2019-06-04 13:30:00,111.24,111.3,111.16,111.21,15389.0,111.24,111.3,111.16,111.21,15389.0
2019-06-04 13:35:00,111.17,111.23,110.94,111.05,29133.0,111.17,111.23,110.94,111.05,29133.0
2019-06-04 13:40:00,111.04,111.13,110.96,111.06,19843.0,111.04,111.13,110.96,111.06,19843.0
2019-06-04 13:45:00,111.03,111.25,111.03,111.21,20546.0,111.03,111.25,111.03,111.21,20546.0
2019-06-04 13:50:00,111.23,111.29,111.12,111.2,15978.0,111.23,111.29,111.12,111.2,15978.0
2019-06-04 13:55:00,111.24,111.59,111.21,111.51,17921.0,111.24,111.59,111.21,111.51,17921.0
2019-06-04 14:00:00,111.51,111.52,111.41,111.48,14773.0,111.51,111.52,111.41,111.48,14773.0
2019-06-04 14:05:00,111.51,111.51,111.17,111.31,15961.0,111.51,111.51,111.17,111.31,15961.0
2019-06-04 14:10:00,111.34,111.34,111.16,111.17,8840.0,111.34,111.34,111.16,111.17,8840.0
2019-06-04 14:15:00,111.17,111.21,111.08,111.11,14408.0,111.17,111.21,111.08,111.11,14408.0
2019-06-04 14:20:00,111.13,111.21,111.09,111.15,22306.0,111.13,111.21,111.09,111.15,22306.0
2019-06-04 14:25:00,111.16,111.25,111.12,111.22,21507.0,111.16,111.25,111.12,111.22,21507.0
2019-06-04 14:30:00,111.2,111.38,111.17,111.2,19557.0,111.2,111.38,111.17,111.2,19557.0
2019-06-04 14:35:00,111.21,111.25,111.09,111.21,18247.0,111.21,111.25,111.09,111.21,18247.0
2019-06-04 14:40:00,111.23,111.29,111.22,111.26,14546.0,111.23,111.29,111.22,111.26,14546.0
2019-06-04 14:45:00,111.27,111.4,111.22,111.28,16967.0,111.27,111.4,111.22,111.28,16967.0
2019-06-04 14:50:00,111.29,111.35,111.26,111.28,16321.0,111.29,111.35,111.26,111.28,16321.0
2019-06-04 14:55:00,111.27,111.36,111.24,111.29,20748.0,111.27,111.36,111.24,111.29,20748.0
2019-06-04 15:00:00,111.29,111.36,111.29,111.34,23343.0,111.29,111.36,111.29,111.34,23343.0
2019-06-04 15:05:00,111.32,111.45,111.29,111.37,20505.0,111.32,111.45,111.29,111.37,20505.0
2019-06-04 15:10:00,111.35,111.53,111.35,111.46,31977.0,111.35,111.53,111.35,111.46,31977.0
2019-06-04 15:15:00,111.46,111.54,111.44,111.52,51194.0,111.46,111.54,111.44,111.52,51194.0
2019-06-04 15:20:00,111.53,111.54,111.47,111.5,33404.0,111.53,111.54,111.47,111.5,33404.0
2019-06-04 15:25:00,111.5,111.58,111.49,111.49,33230.0,111.5,111.58,111.49,111.49,33230.0
2019-06-04 15:30:00,111.5,111.5,111.4,111.49,38554.0,111.5,111.5,111.4,111.49,38554.0
2019-06-04 15:35:00,111.5,111.5,111.38,111.48,42602.0,111.5,111.5,111.38,111.48,42602.0
2019-06-04 15:40:00,111.47,111.55,111.46,111.52,50471.0,111.47,111.55,111.46,111.52,50471.0
2019-06-04 15:45:00,111.52,111.52,111.25,111.5,77776.0,111.52,111.52,111.25,111.5,77776.0
2019-06-04 15:50:00,111.49,111.52,111.48,111.5,84236.0,111.49,111.52,111.48,111.5,84236.0
2019-06-04 15:55:00,111.49,111.51,111.39,111.43,179000.0,111.49,111.51,111.39,111.43,179000.0
2019-06-05 09:30:00,111.63,111.75,110.4,110.51,136766.0,111.63,111.75,110.4,110.51,136766.0
2019-06-05 09:35:00,110.43,110.43,109.6,109.66,86762.0,110.43,110.43,109.6,109.66,86762.0
2019-06-05 09:40:00,109.67,109.8,108.57,108.57,89957.0,109.67,109.8,108.57,108.57,89957.0
2019-06-05 09:45:00,108.63,108.99,108.3,108.41,114352.0,108.63,108.99,108.3,108.41,114352.0
2019-06-05 09:50:00,108.44,108.53,108.15,108.36,93876.0,108.44,108.53,108.15,108.36,93876.0
2019-06-05 09:55:00,108.3,108.65,108.18,108.21,89367.0,108.3,108.65,108.18,108.21,89367.0
2019-06-05 10:00:00,108.28,108.58,108.08,108.35,75889.0,108.28,108.58,108.08,108.35,75889.0
2019-06-05 10:05:00,108.37,108.44,107.62,107.88,107574.0,108.37,108.44,107.62,107.88,107574.0
2019-06-05 10:10:00,107.94,108.13,107.79,107.91,47862.0,107.94,108.13,107.79,107.91,47862.0
2019-06-05 10:15:00,107.9,107.93,107.46,107.64,136738.0,107.9,107.93,107.46,107.64,136738.0
2019-06-05 10:20:00,107.62,107.86,107.46,107.76,88454.0,107.62,107.86,107.46,107.76,88454.0
2019-06-05 10:25:00,107.75,107.99,107.56,107.84,104495.0,107.75,107.99,107.56,107.84,104495.0
2019-06-05 10:30:00,107.83,107.84,107.38,107.51,117641.0,107.83,107.84,107.38,107.51,117641.0
2019-06-05 10:35:00,107.49,107.66,107.46,107.58,35616.0,107.49,107.66,107.46,107.58,35616.0
2019-06-05 10:40:00,107.58,107.75,107.47,107.52,46190.0,107.58,107.75,107.47,107.52,46190.0
2019-06-05 10:45:00,107.5,107.56,107.35,107.43,79438.0,107.5,107.56,107.35,107.43,79438.0
2019-06-05 10:50:00,107.44,107.59,107.4,107.49,35348.0,107.44,107.59,107.4,107.49,35348.0
2019-06-05 10:55:00,107.49,107.56,107.37,107.53,73103.0,107.49,107.56,107.37,107.53,73103.0
2019-06-05 11:00:00,107.54,107.89,107.53,107.75,45369.0,107.54,107.89,107.53,107.75,45369.0
2019-06-05 11:05:00,107.75,107.87,107.64,107.75,27873.0,107.75,107.87,107.64,107.75,27873.0
2019-06-05 11:10:00,107.72,108.05,107.69,108.0,37670.0,107.72,108.05,107.69,108.0,37670.0
2019-06-05 11:15:00,108.01,108.09,107.81,107.94,28172.0,108.01,108.09,107.81,107.94,28172.0
2019-06-05 11:20:00,107.94,108.27,107.91,108.12,42575.0,107.94,108.27,107.91,108.12,42575.0
2019-06-05 11:25:00,108.09,108.11,107.8,107.98,54898.0,108.09,108.11,107.8,107.98,54898.0
2019-06-05 11:30:00,107.98,108.15,107.95,108.1,27513.0,107.98,108.15,107.95,108.1,27513.0
2019-06-05 11:35:00,108.11,108.13,107.95,108.07,35279.0,108.11,108.13,107.95,108.07,35279.0
2019-06-05 11:40:00,108.07,108.08,107.89,107.98,39868.0,108.07,108.08,107.89,107.98,39868.0
2019-06-05 11:45:00,107.98,108.11,107.92,107.98,23868.0,107.98,108.11,107.92,107.98,23868.0
2019-06-05 11:50:00,107.96,108.09,107.93,107.94,75808.0,107.96,108.09,107.93,107.94,75808.0
2019-06-05 11:55:00,107.98,108.35,107.98,108.27,20402.0,107.98,108.35,107.98,108.27,20402.0
2019-06-05 12:00:00,108.27,108.35,108.11,108.17,39048.0,108.27,108.35,108.11,108.17,39048.0
2019-06-05 12:05:00,108.17,108.29,108.13,108.14,21457.0,108.17,108.29,108.13,108.14,21457.0
2019-06-05 12:10:00,108.14,108.25,108.1,108.2,33532.0,108.14,108.25,108.1,108.2,33532.0
2019-06-05 12:15:00,108.17,108.65,108.16,108.46,77477.0,108.17,108.65,108.16,108.46,77477.0
2019-06-05 12:20:00,108.46,108.67,108.31,108.34,37936.0,108.46,108.67,108.31,108.34,37936.0
2019-06-05 12:25:00,108.34,108.45,108.29,108.34,13033.0,108.34,108.45,108.29,108.34,13033.0
2019-06-05 12:30:00,108.34,108.36,108.05,108.15,38774.0,108.34,108.36,108.05,108.15,38774.0
2019-06-05 12:35:00,108.11,108.29,108.05,108.29,17933.0,108.11,108.29,108.05,108.29,17933.0
2019-06-05 12:40:00,108.32,108.48,108.27,108.46,21795.0,108.32,108.48,108.27,108.46,21795.0
2019-06-05 12:45:00,108.43,108.47,108.21,108.28,28742.0,108.43,108.47,108.21,108.28,28742.0
2019-06-05 12:50:00,108.28,108.32,108.11,108.18,13318.0,108.28,108.32,108.11,108.18,13318.0
2019-06-05 12:55:00,108.16,108.22,108.04,108.05,14027.0,108.16,108.22,108.04,108.05,14027.0
2019-06-05 13:00:00,108.07,108.19,108.05,108.14,14113.0,108.07,108.19,108.05,108.14,14113.0
2019-06-05 13:05:00,108.14,108.32,108.14,108.3,13807.0,108.14,108.32,108.14,108.3,13807.0
2019-06-05 13:10:00,108.3,108.47,108.27,108.47,13638.0,108.3,108.47,108.27,108.47,13638.0
2019-06-05 13:15:00,108.49,108.51,108.33,108.37,13059.0,108.49,108.51,108.33,108.37,13059.0
2019-06-05 13:20:00,108.35,108.5,108.32,108.42,12714.0,108.35,108.5,108.32,108.42,12714.0
2019-06-05 13:25:00,108.45,108.63,108.44,108.63,20173.0,108.45,108.63,108.44,108.63,20173.0
2019-06-05 13:30:00,108.65,109.06,108.64,108.95,37487.0,108.65,109.06,108.64,108.95,37487.0
2019-06-05 13:35:00,108.89,109.06,108.82,108.88,13217.0,108.89,109.06,108.82,108.88,13217.0
2019-06-05 13:40:00,108.85,108.94,108.76,108.94,10278.0,108.85,108.94,108.76,108.94,10278.0
2019-06-05 13:45:00,108.95,109.0,108.69,108.75,11500.0,108.95,109.0,108.69,108.75,11500.0
2019-06-05 13:50:00,108.71,108.71,108.53,108.55,13050.0,108.71,108.71,108.53,108.55,13050.0
2019-06-05 13:55:00,108.54,108.58,108.49,108.54,11946.0,108.54,108.58,108.49,108.54,11946.0
2019-06-05 14:00:00,108.49,108.5,108.35,108.44,16501.0,108.49,108.5,108.35,108.44,16501.0
2019-06-05 14:05:00,108.47,108.6,108.36,108.56,22990.0,108.47,108.6,108.36,108.56,22990.0
2019-06-05 14:10:00,108.57,108.66,108.49,108.5,11922.0,108.57,108.66,108.49,108.5,11922.0
2019-06-05 14:15:00,108.45,108.49,108.25,108.36,14082.0,108.45,108.49,108.25,108.36,14082.0
2019-06-05 14:20:00,108.38,108.41,108.29,108.38,8655.0,108.38,108.41,108.29,108.38,8655.0
2019-06-05 14:25:00,108.38,108.42,108.25,108.4,14321.0,108.38,108.42,108.25,108.4,14321.0
2019-06-05 14:30:00,108.4,108.46,108.27,108.38,17671.0,108.4,108.46,108.27,108.38,17671.0
2019-06-05 14:35:00,108.39,108.62,108.37,108.48,14183.0,108.39,108.62,108.37,108.48,14183.0
2019-06-05 14:40:00,108.48,108.57,108.41,108.56,24580.0,108.48,108.57,108.41,108.56,24580.0
2019-06-05 14:45:00,108.56,108.62,108.43,108.45,14601.0,108.56,108.62,108.43,108.45,14601.0
2019-06-05 14:50:00,108.45,108.55,108.36,108.54,14151.0,108.45,108.55,108.36,108.54,14151.0
2019-06-05 14:55:00,108.55,108.56,108.34,108.34,30143.0,108.55,108.56,108.34,108.34,30143.0
2019-06-05 15:00:00,108.33,108.69,108.33,108.66,29611.0,108.33,108.69,108.33,108.66,29611.0
2019-06-05 15:05:00,108.67,108.79,108.62,108.63,20508.0,108.67,108.79,108.62,108.63,20508.0
2019-06-05 15:10:00,108.64,108.73,108.58,108.69,19471.0,108.64,108.73,108.58,108.69,19471.0
2019-06-05 15:15:00,108.7,108.83,108.56,108.81,14405.0,108.7,108.83,108.56,108.81,14405.0
2019-06-05 15:20:00,108.85,108.88,108.78,108.82,22338.0,108.85,108.88,108.78,108.82,22338.0
2019-06-05 15:25:00,108.81,108.96,108.75,108.81,18045.0,108.81,108.96,108.75,108.81,18045.0
2019-06-05 15:30:00,108.82,108.84,108.64,108.78,34899.0,108.82,108.84,108.64,108.78,34899.0
2019-06-05 15:35:00,108.8,108.82,108.64,108.82,38669.0,108.8,108.82,108.64,108.82,38669.0
2019-06-05 15:40:00,108.83,109.02,108.83,109.02,36529.0,108.83,109.02,108.83,109.02,36529.0
2019-06-05 15:45:00,109.04,109.17,108.95,108.95,41377.0,109.04,109.17,108.95,108.95,41377.0
2019-06-05 15:50:00,108.96,108.99,108.89,108.92,67557.0,108.96,108.99,108.89,108.92,67557.0
2019-06-05 15:55:00,108.94,109.41,108.94,109.15,269363.0,108.94,109.41,108.94,109.15,269363.0
2019-06-06 09:30:00,109.1,109.1,108.1,108.69,117869.0,109.1,109.1,108.1,108.69,117869.0
2019-06-06 09:35:00,108.7,109.45,108.7,109.36,43764.0,108.7,109.45,108.7,109.36,43764.0
2019-06-06 09:40:00,109.31,109.49,109.1,109.2,22218.0,109.31,109.49,109.1,109.2,22218.0
2019-06-06 09:45:00,109.14,109.35,109.0,109.29,43389.0,109.14,109.35,109.0,109.29,43389.0
2019-06-06 09:50:00,109.35,109.63,109.33,109.45,30601.0,109.35,109.63,109.33,109.45,30601.0
2019-06-06 09:55:00,109.46,109.52,109.38,109.47,13965.0,109.46,109.52,109.38,109.47,13965.0
2019-06-06 10:00:00,109.45,109.5,109.26,109.26,35379.0,109.45,109.5,109.26,109.26,35379.0
2019-06-06 10:05:00,109.3,109.4,108.46,108.48,67138.0,109.3,109.4,108.46,108.48,67138.0
2019-06-06 10:10:00,108.52,108.72,108.47,108.61,26030.0,108.52,108.72,108.47,108.61,26030.0
2019-06-06 10:15:00,108.6,108.64,108.38,108.45,15304.0,108.6,108.64,108.38,108.45,15304.0
2019-06-06 10:20:00,108.48,108.48,108.14,108.2,23014.0,108.48,108.48,108.14,108.2,23014.0
2019-06-06 10:25:00,108.19,108.41,108.17,108.24,16286.0,108.19,108.41,108.17,108.24,16286.0
2019-06-06 10:30:00,108.28,108.47,108.12,108.42,16526.0,108.28,108.47,108.12,108.42,16526.0
2019-06-06 10:35:00,108.47,109.0,108.47,108.95,22142.0,108.47,109.0,108.47,108.95,22142.0
2019-06-06 10:40:00,108.96,109.17,108.92,109.07,15550.0,108.96,109.17,108.92,109.07,15550.0
2019-06-06 10:45:00,109.1,109.1,108.68,108.83,18097.0,109.1,109.1,108.68,108.83,18097.0
2019-06-06 10:50:00,108.82,109.14,108.81,109.04,31986.0,108.82,109.14,108.81,109.04,31986.0
2019-06-06 10:55:00,109.02,109.04,108.66,108.66,16463.0,109.02,109.04,108.66,108.66,16463.0
2019-06-06 11:00:00,108.66,108.68,108.49,108.51,7438.0,108.66,108.68,108.49,108.51,7438.0
2019-06-06 11:05:00,108.54,108.87,108.49,108.85,10469.0,108.54,108.87,108.49,108.85,10469.0
2019-06-06 11:10:00,108.83,108.83,108.54,108.57,12619.0,108.83,108.83,108.54,108.57,12619.0
2019-06-06 11:15:00,108.59,108.82,108.56,108.82,10534.0,108.59,108.82,108.56,108.82,10534.0
2019-06-06 11:20:00,108.81,108.82,108.53,108.56,10312.0,108.81,108.82,108.53,108.56,10312.0
2019-06-06 11:25:00,108.52,108.55,108.36,108.44,21061.0,108.52,108.55,108.36,108.44,21061.0
2019-06-06 11:30:00,108.44,108.58,108.32,108.58,21192.0,108.44,108.58,108.32,108.58,21192.0
2019-06-06 11:35:00,108.59,108.71,108.41,108.44,28080.0,108.59,108.71,108.41,108.44,28080.0
2019-06-06 11:40:00,108.39,108.59,108.35,108.35,23074.0,108.39,108.59,108.35,108.35,23074.0
2019-06-06 11:45:00,108.37,108.45,108.11,108.16,18297.0,108.37,108.45,108.11,108.16,18297.0
2019-06-06 11:50:00,108.2,108.38,108.14,108.31,24999.0,108.2,108.38,108.14,108.31,24999.0
2019-06-06 11:55:00,108.23,108.34,108.02,108.02,15352.0,108.23,108.34,108.02,108.02,15352.0
2019-06-06 12:00:00,108.09,108.15,108.0,108.11,10271.0,108.09,108.15,108.0,108.11,10271.0
2019-06-06 12:05:00,108.08,108.2,107.89,108.2,28637.0,108.08,108.2,107.89,108.2,28637.0
2019-06-06 12:10:00,108.17,108.31,108.16,108.25,31426.0,108.17,108.31,108.16,108.25,31426.0
2019-06-06 12:15:00,108.21,108.21,108.01,108.11,22056.0,108.21,108.21,108.01,108.11,22056.0
2019-06-06 12:20:00,108.06,108.09,107.92,107.97,11947.0,108.06,108.09,107.92,107.97,11947.0
2019-06-06 12:25:00,107.95,108.05,107.83,107.84,12366.0,107.95,108.05,107.83,107.84,12366.0
2019-06-06 12:30:00,107.81,107.95,107.66,107.88,42560.0,107.81,107.95,107.66,107.88,42560.0
2019-06-06 12:35:00,107.85,107.89,107.75,107.85,9123.0,107.85,107.89,107.75,107.85,9123.0
2019-06-06 12:40:00,107.83,108.23,107.83,108.2,17313.0,107.83,108.23,107.83,108.2,17313.0
2019-06-06 12:45:00,108.19,108.58,108.19,108.56,17529.0,108.19,108.58,108.19,108.56,17529.0
2019-06-06 12:50:00,108.53,108.53,108.31,108.47,7900.0,108.53,108.53,108.31,108.47,7900.0
2019-06-06 12:55:00,108.45,108.52,108.31,108.31,5908.0,108.45,108.52,108.31,108.31,5908.0
2019-06-06 13:00:00,108.34,108.58,108.31,108.53,27088.0,108.34,108.58,108.31,108.53,27088.0
2019-06-06 13:05:00,108.51,108.55,108.31,108.36,23009.0,108.51,108.55,108.31,108.36,23009.0
2019-06-06 13:10:00,108.33,108.48,108.31,108.47,8473.0,108.33,108.48,108.31,108.47,8473.0
2019-06-06 13:15:00,108.47,108.48,108.31,108.31,11957.0,108.47,108.48,108.31,108.31,11957.0
2019-06-06 13:20:00,108.31,108.32,108.2,108.23,10594.0,108.31,108.32,108.2,108.23,10594.0
2019-06-06 13:25:00,108.22,108.32,108.16,108.27,11947.0,108.22,108.32,108.16,108.27,11947.0
2019-06-06 13:30:00,108.33,108.35,108.25,108.25,5322.0,108.33,108.35,108.25,108.25,5322.0
2019-06-06 13:35:00,108.25,108.42,108.13,108.42,25603.0,108.25,108.42,108.13,108.42,25603.0
2019-06-06 13:40:00,108.4,108.65,108.27,108.62,43128.0,108.4,108.65,108.27,108.62,43128.0
2019-06-06 13:45:00,108.62,108.66,108.4,108.48,16395.0,108.62,108.66,108.4,108.48,16395.0
2019-06-06 13:50:00,108.49,108.67,108.45,108.5,11144.0,108.49,108.67,108.45,108.5,11144.0
2019-06-06 13:55:00,108.48,108.55,108.38,108.41,9800.0,108.48,108.55,108.38,108.41,9800.0
2019-06-06 14:00:00,108.4,108.67,108.36,108.65,7497.0,108.4,108.67,108.36,108.65,7497.0
2019-06-06 14:05:00,108.7,108.95,108.69,108.91,10139.0,108.7,108.95,108.69,108.91,10139.0
2019-06-06 14:10:00,108.93,108.95,108.85,108.86,4966.0,108.93,108.95,108.85,108.86,4966.0
2019-06-06 14:15:00,108.84,108.88,108.81,108.82,5003.0,108.84,108.88,108.81,108.82,5003.0
2019-06-06 14:20:00,108.83,108.93,108.83,108.88,6972.0,108.83,108.93,108.83,108.88,6972.0
2019-06-06 14:25:00,108.87,108.98,108.87,108.92,8611.0,108.87,108.98,108.87,108.92,8611.0
2019-06-06 14:30:00,108.93,109.39,108.85,109.37,36487.0,108.93,109.39,108.85,109.37,36487.0
2019-06-06 14:35:00,109.38,109.38,109.17,109.19,8368.0,109.38,109.38,109.17,109.19,8368.0
2019-06-06 14:40:00,109.15,109.23,109.06,109.18,14909.0,109.15,109.23,109.06,109.18,14909.0
2019-06-06 14:45:00,109.19,109.24,108.86,108.86,12782.0,109.19,109.24,108.86,108.86,12782.0
2019-06-06 14:50:00,108.87,108.89,108.66,108.7,18083.0,108.87,108.89,108.66,108.7,18083.0
2019-06-06 14:55:00,108.69,108.7,108.49,108.56,33674.0,108.69,108.7,108.49,108.56,33674.0
2019-06-06 15:00:00,108.61,108.66,108.52,108.6,14636.0,108.61,108.66,108.52,108.6,14636.0
2019-06-06 15:05:00,108.61,108.68,108.51,108.51,8855.0,108.61,108.68,108.51,108.51,8855.0
2019-06-06 15:10:00,108.54,108.56,108.47,108.54,13695.0,108.54,108.56,108.47,108.54,13695.0
2019-06-06 15:15:00,108.55,108.67,108.49,108.67,11482.0,108.55,108.67,108.49,108.67,11482.0
2019-06-06 15:20:00,108.67,108.87,108.64,108.83,20159.0,108.67,108.87,108.64,108.83,20159.0
2019-06-06 15:25:00,108.84,108.92,108.72,108.86,12853.0,108.84,108.92,108.72,108.86,12853.0
2019-06-06 15:30:00,108.83,108.92,108.78,108.9,38815.0,108.83,108.92,108.78,108.9,38815.0
2019-06-06 15:35:00,108.89,108.95,108.8,108.88,16924.0,108.89,108.95,108.8,108.88,16924.0
2019-06-06 15:40:00,108.87,108.87,108.65,108.67,34694.0,108.87,108.87,108.65,108.67,34694.0
2019-06-06 15:45:00,108.68,108.76,108.5,108.59,76454.0,108.68,108.76,108.5,108.59,76454.0
2019-06-06 15:50:00,108.6,108.66,108.5,108.52,54536.0,108.6,108.66,108.5,108.52,54536.0
2019-06-06 15:55:00,108.53,108.9,108.48,108.87,149843.0,108.53,108.9,108.48,108.87,149843.0
2019-06-07 09:30:00,109.1,110.24,109.1,109.53,106573.0,109.1,110.24,109.1,109.53,106573.0
2019-06-07 09:35:00,109.51,109.77,109.03,109.69,36577.0,109.51,109.77,109.03,109.69,36577.0
2019-06-07 09:40:00,109.7,110.11,109.53,109.79,43182.0,109.7,110.11,109.53,109.79,43182.0
2019-06-07 09:45:00,109.83,109.9,109.28,109.3,28633.0,109.83,109.9,109.28,109.3,28633.0
2019-06-07 09:50:00,109.35,109.52,109.12,109.3,29525.0,109.35,109.52,109.12,109.3,29525.0
2019-06-07 09:55:00,109.32,109.61,109.15,109.45,31707.0,109.32,109.61,109.15,109.45,31707.0
2019-06-07 10:00:00,109.45,109.95,109.43,109.94,96616.0,109.45,109.95,109.43,109.94,96616.0
2019-06-07 10:05:00,109.94,110.41,109.77,110.04,100644.0,109.94,110.41,109.77,110.04,100644.0
2019-06-07 10:10:00,110.0,110.09,109.46,109.47,21640.0,110.0,110.09,109.46,109.47,21640.0
2019-06-07 10:15:00,109.44,109.95,109.43,109.84,47710.0,109.44,109.95,109.43,109.84,47710.0
2019-06-07 10:20:00,109.9,109.98,109.62,109.98,11526.0,109.9,109.98,109.62,109.98,11526.0
2019-06-07 10:25:00,109.9,110.26,109.84,110.1,29189.0,109.9,110.26,109.84,110.1,29189.0
2019-06-07 10:30:00,110.14,110.37,109.96,110.3,23424.0,110.14,110.37,109.96,110.3,23424.0
2019-06-07 10:35:00,110.34,110.5,110.22,110.3,24344.0,110.34,110.5,110.22,110.3,24344.0
2019-06-07 10:40:00,110.26,110.42,110.09,110.24,25270.0,110.26,110.42,110.09,110.24,25270.0
2019-06-07 10:45:00,110.19,110.5,110.09,110.32,37686.0,110.19,110.5,110.09,110.32,37686.0
2019-06-07 10:50:00,110.29,110.37,110.12,110.23,25734.0,110.29,110.37,110.12,110.23,25734.0
2019-06-07 10:55:00,110.23,110.57,110.21,110.57,58510.0,110.23,110.57,110.21,110.57,58510.0
2019-06-07 11:00:00,110.53,110.53,110.23,110.38,28181.0,110.53,110.53,110.23,110.38,28181.0
2019-06-07 11:05:00,110.37,110.5,110.31,110.4,24690.0,110.37,110.5,110.31,110.4,24690.0
2019-06-07 11:10:00,110.41,110.41,110.02,110.06,31754.0,110.41,110.41,110.02,110.06,31754.0
2019-06-07 11:15:00,110.07,110.29,109.97,110.24,25636.0,110.07,110.29,109.97,110.24,25636.0
2019-06-07 11:20:00,110.27,110.43,110.27,110.39,15357.0,110.27,110.43,110.27,110.39,15357.0
2019-06-07 11:25:00,110.4,110.47,110.18,110.24,35931.0,110.4,110.47,110.18,110.24,35931.0
2019-06-07 11:30:00,110.29,110.35,110.06,110.12,18188.0,110.29,110.35,110.06,110.12,18188.0
2019-06-07 11:35:00,110.13,110.19,109.99,110.16,13968.0,110.13,110.19,109.99,110.16,13968.0
2019-06-07 11:40:00,110.18,110.19,110.01,110.07,6555.0,110.18,110.19,110.01,110.07,6555.0
2019-06-07 11:45:00,110.17,110.17,109.96,109.97,13031.0,110.17,110.17,109.96,109.97,13031.0
2019-06-07 11:50:00,109.98,110.0,109.83,109.86,7442.0,109.98,110.0,109.83,109.86,7442.0
2019-06-07 11:55:00,109.87,109.93,109.65,109.69,12855.0,109.87,109.93,109.65,109.69,12855.0
2019-06-07 12:00:00,109.64,109.92,109.64,109.92,10969.0,109.64,109.92,109.64,109.92,10969.0
2019-06-07 12:05:00,109.91,110.0,109.81,110.0,4859.0,109.91,110.0,109.81,110.0,4859.0
2019-06-07 12:10:00,110.02,110.13,109.91,110.12,11836.0,110.02,110.13,109.91,110.12,11836.0
2019-06-07 12:15:00,110.13,110.44,110.13,110.39,30373.0,110.13,110.44,110.13,110.39,30373.0
2019-06-07 12:20:00,110.36,110.39,110.18,110.28,11760.0,110.36,110.39,110.18,110.28,11760.0
2019-06-07 12:25:00,110.36,110.45,110.25,110.45,15397.0,110.36,110.45,110.25,110.45,15397.0
2019-06-07 12:30:00,110.44,110.5,110.43,110.49,11180.0,110.44,110.5,110.43,110.49,11180.0
2019-06-07 12:35:00,110.48,110.53,110.38,110.5,10626.0,110.48,110.53,110.38,110.5,10626.0
2019-06-07 12:40:00,110.5,110.63,110.46,110.62,9751.0,110.5,110.63,110.46,110.62,9751.0
2019-06-07 12:45:00,110.63,110.65,110.58,110.62,10097.0,110.63,110.65,110.58,110.62,10097.0
2019-06-07 12:50:00,110.62,110.62,110.52,110.54,9883.0,110.62,110.62,110.52,110.54,9883.0
2019-06-07 12:55:00,110.53,110.54,110.4,110.48,12513.0,110.53,110.54,110.4,110.48,12513.0
2019-06-07 13:00:00,110.45,110.53,110.41,110.51,15408.0,110.45,110.53,110.41,110.51,15408.0
2019-06-07 13:05:00,110.5,110.58,110.46,110.52,9081.0,110.5,110.58,110.46,110.52,9081.0
2019-06-07 13:10:00,110.52,110.54,110.44,110.48,7600.0,110.52,110.54,110.44,110.48,7600.0
2019-06-07 13:15:00,110.47,110.47,110.28,110.36,10514.0,110.47,110.47,110.28,110.36,10514.0
2019-06-07 13:20:00,110.35,110.35,110.15,110.21,6567.0,110.35,110.35,110.15,110.21,6567.0
2019-06-07 13:25:00,110.22,110.23,110.12,110.16,8411.0,110.22,110.23,110.12,110.16,8411.0
2019-06-07 13:30:00,110.19,110.27,110.16,110.22,6639.0,110.19,110.27,110.16,110.22,6639.0
2019-06-07 13:35:00,110.24,110.31,110.23,110.28,3200.0,110.24,110.31,110.23,110.28,3200.0
2019-06-07 13:40:00,110.3,110.31,110.17,110.3,13219.0,110.3,110.31,110.17,110.3,13219.0
2019-06-07 13:45:00,110.3,110.33,110.24,110.24,7043.0,110.3,110.33,110.24,110.24,7043.0
2019-06-07 13:50:00,110.24,110.4,110.24,110.37,8054.0,110.24,110.4,110.24,110.37,8054.0
2019-06-07 13:55:00,110.33,110.52,110.28,110.51,14759.0,110.33,110.52,110.28,110.51,14759.0
2019-06-07 14:00:00,110.51,110.52,110.41,110.48,14308.0,110.51,110.52,110.41,110.48,14308.0
2019-06-07 14:05:00,110.48,110.58,110.48,110.51,9321.0,110.48,110.58,110.48,110.51,9321.0
2019-06-07 14:10:00,110.54,110.64,110.52,110.6,7556.0,110.54,110.64,110.52,110.6,7556.0
2019-06-07 14:15:00,110.59,110.61,110.49,110.49,6051.0,110.59,110.61,110.49,110.49,6051.0
2019-06-07 14:20:00,110.48,110.5,110.36,110.47,7110.0,110.48,110.5,110.36,110.47,7110.0
2019-06-07 14:25:00,110.49,110.5,110.24,110.24,20649.0,110.49,110.5,110.24,110.24,20649.0
2019-06-07 14:30:00,110.27,110.27,110.13,110.23,8271.0,110.27,110.27,110.13,110.23,8271.0
2019-06-07 14:35:00,110.23,110.29,110.16,110.23,19246.0,110.23,110.29,110.16,110.23,19246.0
2019-06-07 14:40:00,110.25,110.29,110.21,110.21,7517.0,110.25,110.29,110.21,110.21,7517.0
2019-06-07 14:45:00,110.23,110.24,110.07,110.1,10404.0,110.23,110.24,110.07,110.1,10404.0
2019-06-07 14:50:00,110.06,110.18,110.05,110.13,5223.0,110.06,110.18,110.05,110.13,5223.0
2019-06-07 14:55:00,110.1,110.18,110.09,110.1,13493.0,110.1,110.18,110.09,110.1,13493.0
2019-06-07 15:00:00,110.13,110.2,110.08,110.16,19241.0,110.13,110.2,110.08,110.16,19241.0
2019-06-07 15:05:00,110.15,110.2,110.06,110.09,13546.0,110.15,110.2,110.06,110.09,13546.0
2019-06-07 15:10:00,110.09,110.25,110.04,110.25,17418.0,110.09,110.25,110.04,110.25,17418.0
2019-06-07 15:15:00,110.24,110.25,110.14,110.14,10081.0,110.24,110.25,110.14,110.14,10081.0
2019-06-07 15:20:00,110.16,110.19,110.1,110.15,21147.0,110.16,110.19,110.1,110.15,21147.0
2019-06-07 15:25:00,110.16,110.3,110.16,110.18,16605.0,110.16,110.3,110.16,110.18,16605.0
2019-06-07 15:30:00,110.18,110.21,110.11,110.17,19528.0,110.18,110.21,110.11,110.17,19528.0
2019-06-07 15:35:00,110.18,110.18,110.03,110.04,16067.0,110.18,110.18,110.03,110.04,16067.0
2019-06-07 15:40:00,110.02,110.04,109.82,109.86,49215.0,110.02,110.04,109.82,109.86,49215.0
2019-06-07 15:45:00,109.87,109.97,109.77,109.93,33793.0,109.87,109.97,109.77,109.93,33793.0
2019-06-07 15:50:00,109.96,109.99,109.93,109.96,32350.0,109.96,109.99,109.93,109.96,32350.0
2019-06-07 15:55:00,109.95,109.96,109.65,109.81,162276.0,109.95,109.96,109.65,109.81,162276.0
2019-06-10 09:30:00,111.28,112.22,111.0,112.22,247974.0,111.28,112.22,111.0,112.22,247974.0
2019-06-10 09:35:00,112.13,112.41,111.78,112.2,59907.0,112.13,112.41,111.78,112.2,59907.0
2019-06-10 09:40:00,112.27,112.36,111.9,112.14,70788.0,112.27,112.36,111.9,112.14,70788.0
2019-06-10 09:45:00,112.15,112.34,111.76,111.76,41984.0,112.15,112.34,111.76,111.76,41984.0
2019-06-10 09:50:00,111.83,112.43,111.78,112.38,36460.0,111.83,112.43,111.78,112.38,36460.0
2019-06-10 09:55:00,112.38,112.65,112.3,112.31,48375.0,112.38,112.65,112.3,112.31,48375.0
2019-06-10 10:00:00,112.33,112.33,112.01,112.26,40590.0,112.33,112.33,112.01,112.26,40590.0
2019-06-10 10:05:00,112.26,112.34,112.03,112.12,29721.0,112.26,112.34,112.03,112.12,29721.0
2019-06-10 10:10:00,112.12,112.29,112.09,112.18,26277.0,112.12,112.29,112.09,112.18,26277.0
2019-06-10 10:15:00,112.17,112.38,112.06,112.32,24232.0,112.17,112.38,112.06,112.32,24232.0
2019-06-10 10:20:00,112.35,112.37,112.16,112.31,31079.0,112.35,112.37,112.16,112.31,31079.0
2019-06-10 10:25:00,112.32,112.4,112.0,112.12,30673.0,112.32,112.4,112.0,112.12,30673.0
2019-06-10 10:30:00,112.13,112.67,112.08,112.53,136586.0,112.13,112.67,112.08,112.53,136586.0
2019-06-10 10:35:00,112.54,112.57,111.95,112.06,35689.0,112.54,112.57,111.95,112.06,35689.0
2019-06-10 10:40:00,112.02,112.46,111.98,112.29,81379.0,112.02,112.46,111.98,112.29,81379.0
2019-06-10 10:45:00,112.33,112.7,112.32,112.56,43244.0,112.33,112.7,112.32,112.56,43244.0
2019-06-10 10:50:00,112.52,112.81,112.42,112.76,44651.0,112.52,112.81,112.42,112.76,44651.0
2019-06-10 10:55:00,112.72,112.96,112.56,112.8,78488.0,112.72,112.96,112.56,112.8,78488.0
2019-06-10 11:00:00,112.8,113.19,112.79,113.08,102979.0,112.8,113.19,112.79,113.08,102979.0
2019-06-10 11:05:00,113.1,113.24,112.97,113.11,51438.0,113.1,113.24,112.97,113.11,51438.0
2019-06-10 11:10:00,113.14,113.37,113.13,113.21,82172.0,113.14,113.37,113.13,113.21,82172.0
2019-06-10 11:15:00,113.23,113.26,112.98,113.05,19182.0,113.23,113.26,112.98,113.05,19182.0
2019-06-10 11:20:00,113.02,113.06,112.86,112.95,21661.0,113.02,113.06,112.86,112.95,21661.0
2019-06-10 11:25:00,112.93,112.99,112.73,112.74,39755.0,112.93,112.99,112.73,112.74,39755.0
2019-06-10 11:30:00,112.75,112.94,112.73,112.8,18077.0,112.75,112.94,112.73,112.8,18077.0
2019-06-10 11:35:00,112.85,112.87,112.75,112.85,21950.0,112.85,112.87,112.75,112.85,21950.0
2019-06-10 11:40:00,112.84,113.17,112.84,113.12,38587.0,112.84,113.17,112.84,113.12,38587.0
2019-06-10 11:45:00,113.14,113.14,112.98,113.1,21720.0,113.14,113.14,112.98,113.1,21720.0
2019-06-10 11:50:00,113.12,113.34,113.05,113.34,26481.0,113.12,113.34,113.05,113.34,26481.0
2019-06-10 11:55:00,113.33,113.4,113.09,113.35,40269.0,113.33,113.4,113.09,113.35,40269.0
2019-06-10 12:00:00,113.39,113.5,113.25,113.37,46269.0,113.39,113.5,113.25,113.37,46269.0
2019-06-10 12:05:00,113.34,113.66,113.34,113.36,60830.0,113.34,113.66,113.34,113.36,60830.0
2019-06-10 12:10:00,113.37,113.45,113.24,113.4,21955.0,113.37,113.45,113.24,113.4,21955.0
2019-06-10 12:15:00,113.4,113.59,113.37,113.4,47284.0,113.4,113.59,113.37,113.4,47284.0
2019-06-10 12:20:00,113.4,113.41,112.89,112.94,53758.0,113.4,113.41,112.89,112.94,53758.0
2019-06-10 12:25:00,112.94,113.11,112.86,112.89,35827.0,112.94,113.11,112.86,112.89,35827.0
2019-06-10 12:30:00,112.89,113.02,112.85,113.02,17380.0,112.89,113.02,112.85,113.02,17380.0
2019-06-10 12:35:00,113.01,113.23,112.96,113.16,14811.0,113.01,113.23,112.96,113.16,14811.0
2019-06-10 12:40:00,113.14,113.16,113.01,113.08,12469.0,113.14,113.16,113.01,113.08,12469.0
2019-06-10 12:45:00,113.05,113.05,112.91,112.99,14546.0,113.05,113.05,112.91,112.99,14546.0
2019-06-10 12:50:00,113.01,113.03,112.78,112.9,17021.0,113.01,113.03,112.78,112.9,17021.0
2019-06-10 12:55:00,112.88,112.95,112.72,112.89,22893.0,112.88,112.95,112.72,112.89,22893.0
2019-06-10 13:00:00,112.92,113.06,112.78,113.02,17172.0,112.92,113.06,112.78,113.02,17172.0
2019-06-10 13:05:00,112.99,113.07,112.91,113.02,8916.0,112.99,113.07,112.91,113.02,8916.0
2019-06-10 13:10:00,113.01,113.1,112.95,113.0,13210.0,113.01,113.1,112.95,113.0,13210.0
2019-06-10 13:15:00,112.99,113.03,112.86,112.9,18752.0,112.99,113.03,112.86,112.9,18752.0
2019-06-10 13:20:00,112.88,113.04,112.87,112.93,9554.0,112.88,113.04,112.87,112.93,9554.0
2019-06-10 13:25:00,112.91,112.98,112.88,112.98,17561.0,112.91,112.98,112.88,112.98,17561.0
2019-06-10 13:30:00,112.97,113.06,112.9,112.98,12036.0,112.97,113.06,112.9,112.98,12036.0
2019-06-10 13:35:00,112.98,113.0,112.88,112.95,13074.0,112.98,113.0,112.88,112.95,13074.0
2019-06-10 13:40:00,112.95,112.99,112.82,112.82,17629.0,112.95,112.99,112.82,112.82,17629.0
2019-06-10 13:45:00,112.84,112.85,112.63,112.71,17750.0,112.84,112.85,112.63,112.71,17750.0
2019-06-10 13:50:00,112.69,112.71,112.55,112.62,13473.0,112.69,112.71,112.55,112.62,13473.0
2019-06-10 13:55:00,112.64,112.72,112.61,112.68,27367.0,112.64,112.72,112.61,112.68,27367.0
2019-06-10 14:00:00,112.66,112.69,112.49,112.52,65019.0,112.66,112.69,112.49,112.52,65019.0
2019-06-10 14:05:00,112.55,112.65,112.5,112.62,16241.0,112.55,112.65,112.5,112.62,16241.0
2019-06-10 14:10:00,112.63,112.64,112.41,112.47,29936.0,112.63,112.64,112.41,112.47,29936.0
2019-06-10 14:15:00,112.48,112.49,112.32,112.47,20239.0,112.48,112.49,112.32,112.47,20239.0
2019-06-10 14:20:00,112.51,112.74,112.5,112.74,20024.0,112.51,112.74,112.5,112.74,20024.0
2019-06-10 14:25:00,112.72,112.81,112.65,112.73,14487.0,112.72,112.81,112.65,112.73,14487.0
2019-06-10 14:30:00,112.76,112.85,112.66,112.7,17947.0,112.76,112.85,112.66,112.7,17947.0
2019-06-10 14:35:00,112.68,112.69,112.57,112.65,12051.0,112.68,112.69,112.57,112.65,12051.0
2019-06-10 14:40:00,112.69,112.71,112.59,112.61,12640.0,112.69,112.71,112.59,112.61,12640.0
2019-06-10 14:45:00,112.62,112.68,112.56,112.66,12003.0,112.62,112.68,112.56,112.66,12003.0
2019-06-10 14:50:00,112.62,112.77,112.61,112.7,13968.0,112.62,112.77,112.61,112.7,13968.0
2019-06-10 14:55:00,112.69,112.79,112.69,112.75,13011.0,112.69,112.79,112.69,112.75,13011.0
2019-06-10 15:00:00,112.74,112.74,112.51,112.51,10914.0,112.74,112.74,112.51,112.51,10914.0
2019-06-10 15:05:00,112.53,112.58,112.47,112.54,14243.0,112.53,112.58,112.47,112.54,14243.0
2019-06-10 15:10:00,112.57,112.6,112.31,112.32,18388.0,112.57,112.6,112.31,112.32,18388.0
2019-06-10 15:15:00,112.36,112.44,112.3,112.37,14196.0,112.36,112.44,112.3,112.37,14196.0
2019-06-10 15:20:00,112.4,112.41,112.26,112.27,16870.0,112.4,112.41,112.26,112.27,16870.0
2019-06-10 15:25:00,112.26,112.28,112.1,112.12,27988.0,112.26,112.28,112.1,112.12,27988.0
2019-06-10 15:30:00,112.12,112.29,112.09,112.21,41978.0,112.12,112.29,112.09,112.21,41978.0
2019-06-10 15:35:00,112.2,112.2,112.04,112.07,27014.0,112.2,112.2,112.04,112.07,27014.0
2019-06-10 15:40:00,112.07,112.08,111.9,111.96,32016.0,112.07,112.08,111.9,111.96,32016.0
2019-06-10 15:45:00,111.96,111.97,111.79,111.85,37280.0,111.96,111.97,111.79,111.85,37280.0
2019-06-10 15:50:00,111.85,112.12,111.83,111.93,93008.0,111.85,112.12,111.83,111.93,93008.0
2019-06-10 15:55:00,111.92,111.93,111.58,111.77,163790.0,111.92,111.93,111.58,111.77,163790.0
2019-06-11 09:30:00,113.93,114.97,113.81,114.6,252387.0,113.93,114.97,113.81,114.6,252387.0
2019-06-11 09:35:00,114.7,115.19,114.31,114.93,209755.0,114.7,115.19,114.31,114.93,209755.0
2019-06-11 09:40:00,114.9,115.06,114.74,114.82,89089.0,114.9,115.06,114.74,114.82,89089.0
2019-06-11 09:45:00,114.84,115.18,114.8,115.01,71329.0,114.84,115.18,114.8,115.01,71329.0
2019-06-11 09:50:00,115.0,115.48,114.76,115.38,63133.0,115.0,115.48,114.76,115.38,63133.0
2019-06-11 09:55:00,115.37,115.58,115.07,115.11,123353.0,115.37,115.58,115.07,115.11,123353.0
2019-06-11 10:00:00,115.17,115.75,115.0,115.6,102977.0,115.17,115.75,115.0,115.6,102977.0
2019-06-11 10:05:00,115.58,115.64,115.21,115.24,69609.0,115.58,115.64,115.21,115.24,69609.0
2019-06-11 10:10:00,115.23,115.43,114.85,115.43,81371.0,115.23,115.43,114.85,115.43,81371.0
2019-06-11 10:15:00,115.42,115.47,115.11,115.24,51949.0,115.42,115.47,115.11,115.24,51949.0
2019-06-11 10:20:00,115.24,115.85,115.19,115.84,73122.0,115.24,115.85,115.19,115.84,73122.0
2019-06-11 10:25:00,115.86,116.4,115.81,116.37,234107.0,115.86,116.4,115.81,116.37,234107.0
2019-06-11 10:30:00,116.39,116.54,116.1,116.42,123564.0,116.39,116.54,116.1,116.42,123564.0
2019-06-11 10:35:00,116.41,117.39,116.4,117.32,220348.0,116.41,117.39,116.4,117.32,220348.0
2019-06-11 10:40:00,117.3,117.33,116.79,117.11,126516.0,117.3,117.33,116.79,117.11,126516.0
2019-06-11 10:45:00,117.11,117.26,116.69,116.73,81452.0,117.11,117.26,116.69,116.73,81452.0
2019-06-11 10:50:00,116.7,116.88,116.4,116.5,78935.0,116.7,116.88,116.4,116.5,78935.0
2019-06-11 10:55:00,116.51,116.75,116.3,116.55,306557.0,116.51,116.75,116.3,116.55,306557.0
2019-06-11 11:00:00,116.54,116.54,116.13,116.21,95542.0,116.54,116.54,116.13,116.21,95542.0
2019-06-11 11:05:00,116.17,116.73,116.16,116.56,74369.0,116.17,116.73,116.16,116.56,74369.0
2019-06-11 11:10:00,116.56,116.97,116.49,116.83,56146.0,116.56,116.97,116.49,116.83,56146.0
2019-06-11 11:15:00,116.86,117.0,116.72,116.78,55374.0,116.86,117.0,116.72,116.78,55374.0
2019-06-11 11:20:00,116.79,116.87,116.33,116.46,49345.0,116.79,116.87,116.33,116.46,49345.0
2019-06-11 11:25:00,116.46,116.47,115.92,116.07,46807.0,116.46,116.47,115.92,116.07,46807.0
2019-06-11 11:30:00,116.1,116.36,116.1,116.23,70154.0,116.1,116.36,116.1,116.23,70154.0
2019-06-11 11:35:00,116.26,116.27,115.82,115.87,78754.0,116.26,116.27,115.82,115.87,78754.0
2019-06-11 11:40:00,115.92,115.97,115.73,115.77,39858.0,115.92,115.97,115.73,115.77,39858.0
2019-06-11 11:45:00,115.75,115.89,115.64,115.73,38599.0,115.75,115.89,115.64,115.73,38599.0
2019-06-11 11:50:00,115.77,115.92,115.66,115.8,107242.0,115.77,115.92,115.66,115.8,107242.0
2019-06-11 11:55:00,115.82,115.84,115.65,115.73,43127.0,115.82,115.84,115.65,115.73,43127.0
2019-06-11 12:00:00,115.72,115.86,115.54,115.73,40695.0,115.72,115.86,115.54,115.73,40695.0
2019-06-11 12:05:00,115.75,115.84,115.61,115.7,55159.0,115.75,115.84,115.61,115.7,55159.0
2019-06-11 12:10:00,115.75,115.8,115.64,115.79,30199.0,115.75,115.8,115.64,115.79,30199.0
2019-06-11 12:15:00,115.77,115.93,115.7,115.75,61257.0,115.77,115.93,115.7,115.75,61257.0
2019-06-11 12:20:00,115.75,115.79,115.66,115.76,26532.0,115.75,115.79,115.66,115.76,26532.0
2019-06-11 12:25:00,115.75,115.78,115.58,115.58,25645.0,115.75,115.78,115.58,115.58,25645.0
2019-06-11 12:30:00,115.58,115.77,115.52,115.64,26207.0,115.58,115.77,115.52,115.64,26207.0
2019-06-11 12:35:00,115.63,115.84,115.51,115.8,28324.0,115.63,115.84,115.51,115.8,28324.0
2019-06-11 12:40:00,115.81,115.82,115.55,115.57,25128.0,115.81,115.82,115.55,115.57,25128.0
2019-06-11 12:45:00,115.59,115.79,115.59,115.72,19435.0,115.59,115.79,115.59,115.72,19435.0
2019-06-11 12:50:00,115.77,115.77,115.5,115.58,25542.0,115.77,115.77,115.5,115.58,25542.0
2019-06-11 12:55:00,115.57,115.64,115.39,115.53,21301.0,115.57,115.64,115.39,115.53,21301.0
2019-06-11 13:00:00,115.52,115.68,115.49,115.59,21733.0,115.52,115.68,115.49,115.59,21733.0
2019-06-11 13:05:00,115.62,115.64,115.53,115.62,16358.0,115.62,115.64,115.53,115.62,16358.0
2019-06-11 13:10:00,115.6,115.75,115.56,115.72,28276.0,115.6,115.75,115.56,115.72,28276.0
2019-06-11 13:15:00,115.73,115.77,115.6,115.6,16900.0,115.73,115.77,115.6,115.6,16900.0
2019-06-11 13:20:00,115.63,115.77,115.59,115.65,26057.0,115.63,115.77,115.59,115.65,26057.0
2019-06-11 13:25:00,115.66,115.72,115.56,115.71,18359.0,115.66,115.72,115.56,115.71,18359.0
2019-06-11 13:30:00,115.72,115.77,115.64,115.73,14557.0,115.72,115.77,115.64,115.73,14557.0
2019-06-11 13:35:00,115.75,115.8,115.72,115.75,22486.0,115.75,115.8,115.72,115.75,22486.0
2019-06-11 13:40:00,115.73,115.82,115.67,115.82,14803.0,115.73,115.82,115.67,115.82,14803.0
2019-06-11 13:45:00,115.81,115.82,115.66,115.7,17824.0,115.81,115.82,115.66,115.7,17824.0
2019-06-11 13:50:00,115.7,115.8,115.7,115.77,20474.0,115.7,115.8,115.7,115.77,20474.0
2019-06-11 13:55:00,115.78,115.79,115.68,115.78,19651.0,115.78,115.79,115.68,115.78,19651.0
2019-06-11 14:00:00,115.77,115.92,115.76,115.78,35190.0,115.77,115.92,115.76,115.78,35190.0
2019-06-11 14:05:00,115.78,115.79,115.62,115.78,20853.0,115.78,115.79,115.62,115.78,20853.0
2019-06-11 14:10:00,115.76,115.76,115.45,115.63,27402.0,115.76,115.76,115.45,115.63,27402.0
2019-06-11 14:15:00,115.63,115.63,115.45,115.58,35330.0,115.63,115.63,115.45,115.58,35330.0
2019-06-11 14:20:00,115.62,115.64,115.5,115.51,12009.0,115.62,115.64,115.5,115.51,12009.0
2019-06-11 14:25:00,115.52,115.62,115.42,115.62,25553.0,115.52,115.62,115.42,115.62,25553.0
2019-06-11 14:30:00,115.6,115.6,115.28,115.32,20546.0,115.6,115.6,115.28,115.32,20546.0
2019-06-11 14:35:00,115.37,115.41,115.16,115.17,21115.0,115.37,115.41,115.16,115.17,21115.0
2019-06-11 14:40:00,115.2,115.52,115.16,115.51,37222.0,115.2,115.52,115.16,115.51,37222.0
2019-06-11 14:45:00,115.52,115.65,115.45,115.64,29935.0,115.52,115.65,115.45,115.64,29935.0
2019-06-11 14:50:00,115.64,115.76,115.52,115.67,15399.0,115.64,115.76,115.52,115.67,15399.0
2019-06-11 14:55:00,115.67,115.83,115.66,115.75,28635.0,115.67,115.83,115.66,115.75,28635.0
2019-06-11 15:00:00,115.72,115.76,115.59,115.66,25361.0,115.72,115.76,115.59,115.66,25361.0
2019-06-11 15:05:00,115.64,115.78,115.63,115.75,19080.0,115.64,115.78,115.63,115.75,19080.0
2019-06-11 15:10:00,115.77,115.84,115.69,115.81,28068.0,115.77,115.84,115.69,115.81,28068.0
2019-06-11 15:15:00,115.81,115.84,115.48,115.49,33420.0,115.81,115.84,115.48,115.49,33420.0
2019-06-11 15:20:00,115.47,115.65,115.43,115.64,27199.0,115.47,115.65,115.43,115.64,27199.0
2019-06-11 15:25:00,115.64,115.77,115.6,115.62,27971.0,115.64,115.77,115.6,115.62,27971.0
2019-06-11 15:30:00,115.61,115.87,115.54,115.81,39161.0,115.61,115.87,115.54,115.81,39161.0
2019-06-11 15:35:00,115.81,115.81,115.61,115.7,34060.0,115.81,115.81,115.61,115.7,34060.0
2019-06-11 15:40:00,115.7,115.7,115.47,115.58,56256.0,115.7,115.7,115.47,115.58,56256.0
2019-06-11 15:45:00,115.59,115.61,115.44,115.53,72194.0,115.59,115.61,115.44,115.53,72194.0
2019-06-11 15:50:00,115.54,115.76,115.53,115.71,84094.0,115.54,115.76,115.53,115.71,84094.0
2019-06-11 15:55:00,115.7,115.7,115.3,115.39,250166.0,115.7,115.7,115.3,115.39,250166.0
2019-06-12 09:30:00,114.11,114.28,113.0,113.24,151865.0,114.11,114.28,113.0,113.24,151865.0
2019-06-12 09:35:00,113.27,113.65,112.95,113.07,91254.0,113.27,113.65,112.95,113.07,91254.0
2019-06-12 09:40:00,113.05,114.01,113.0,113.86,47877.0,113.05,114.01,113.0,113.86,47877.0
2019-06-12 09:45:00,113.89,113.89,112.82,112.87,79711.0,113.89,113.89,112.82,112.87,79711.0
2019-06-12 09:50:00,112.91,113.2,112.88,113.1,61206.0,112.91,113.2,112.88,113.1,61206.0
2019-06-12 09:55:00,113.14,113.49,113.0,113.44,40309.0,113.14,113.49,113.0,113.44,40309.0
2019-06-12 10:00:00,113.46,113.55,113.16,113.23,17087.0,113.46,113.55,113.16,113.23,17087.0
2019-06-12 10:05:00,113.26,113.26,112.96,113.07,35280.0,113.26,113.26,112.96,113.07,35280.0
2019-06-12 10:10:00,113.09,113.12,112.9,112.93,27359.0,113.09,113.12,112.9,112.93,27359.0
2019-06-12 10:15:00,112.93,112.94,112.55,112.61,70116.0,112.93,112.94,112.55,112.61,70116.0
2019-06-12 10:20:00,112.58,113.06,112.44,112.84,30187.0,112.58,113.06,112.44,112.84,30187.0
2019-06-12 10:25:00,112.85,112.87,112.65,112.81,22055.0,112.85,112.87,112.65,112.81,22055.0
2019-06-12 10:30:00,112.77,112.78,112.15,112.36,56213.0,112.77,112.78,112.15,112.36,56213.0
2019-06-12 10:35:00,112.38,112.6,112.35,112.55,26344.0,112.38,112.6,112.35,112.55,26344.0
2019-06-12 10:40:00,112.55,112.69,112.34,112.5,21985.0,112.55,112.69,112.34,112.5,21985.0
2019-06-12 10:45:00,112.51,112.96,112.51,112.94,16444.0,112.51,112.96,112.51,112.94,16444.0
2019-06-12 10:50:00,112.89,113.08,112.77,113.03,22778.0,112.89,113.08,112.77,113.03,22778.0
2019-06-12 10:55:00,113.0,113.0,112.6,112.63,23866.0,113.0,113.0,112.6,112.63,23866.0
2019-06-12 11:00:00,112.64,112.86,112.64,112.86,21384.0,112.64,112.86,112.64,112.86,21384.0
2019-06-12 11:05:00,112.89,112.96,112.61,112.86,20162.0,112.89,112.96,112.61,112.86,20162.0
2019-06-12 11:10:00,112.84,113.04,112.84,112.98,21509.0,112.84,113.04,112.84,112.98,21509.0
2019-06-12 11:15:00,112.95,113.04,112.77,112.83,34009.0,112.95,113.04,112.77,112.83,34009.0
2019-06-12 11:20:00,112.82,112.85,112.73,112.85,16712.0,112.82,112.85,112.73,112.85,16712.0
2019-06-12 11:25:00,112.86,112.99,112.79,112.87,20461.0,112.86,112.99,112.79,112.87,20461.0
2019-06-12 11:30:00,112.86,113.02,112.83,113.02,13537.0,112.86,113.02,112.83,113.02,13537.0
2019-06-12 11:35:00,113.0,113.0,112.6,112.61,18177.0,113.0,113.0,112.6,112.61,18177.0
2019-06-12 11:40:00,112.62,112.75,112.44,112.6,24279.0,112.62,112.75,112.44,112.6,24279.0
2019-06-12 11:45:00,112.59,112.61,112.34,112.34,28903.0,112.59,112.61,112.34,112.34,28903.0
2019-06-12 11:50:00,112.34,112.36,112.19,112.22,58673.0,112.34,112.36,112.19,112.22,58673.0
2019-06-12 11:55:00,112.2,112.29,112.04,112.16,80673.0,112.2,112.29,112.04,112.16,80673.0
2019-06-12 12:00:00,112.19,112.29,112.15,112.22,31715.0,112.19,112.29,112.15,112.22,31715.0
2019-06-12 12:05:00,112.22,112.26,112.14,112.2,12700.0,112.22,112.26,112.14,112.2,12700.0
2019-06-12 12:10:00,112.22,112.25,112.08,112.13,26867.0,112.22,112.25,112.08,112.13,26867.0
2019-06-12 12:15:00,112.15,112.42,112.04,112.42,34296.0,112.15,112.42,112.04,112.42,34296.0
2019-06-12 12:20:00,112.4,112.53,112.37,112.53,13762.0,112.4,112.53,112.37,112.53,13762.0
2019-06-12 12:25:00,112.53,112.7,112.5,112.5,13398.0,112.53,112.7,112.5,112.5,13398.0
2019-06-12 12:30:00,112.5,112.62,112.46,112.62,8425.0,112.5,112.62,112.46,112.62,8425.0
2019-06-12 12:35:00,112.59,112.61,112.45,112.53,11661.0,112.59,112.61,112.45,112.53,11661.0
2019-06-12 12:40:00,112.52,112.54,112.45,112.47,10564.0,112.52,112.54,112.45,112.47,10564.0
2019-06-12 12:45:00,112.48,112.59,112.47,112.59,9524.0,112.48,112.59,112.47,112.59,9524.0
2019-06-12 12:50:00,112.61,112.73,112.6,112.66,10836.0,112.61,112.73,112.6,112.66,10836.0
2019-06-12 12:55:00,112.64,112.72,112.45,112.55,13870.0,112.64,112.72,112.45,112.55,13870.0
2019-06-12 13:00:00,112.55,112.56,112.45,112.46,7692.0,112.55,112.56,112.45,112.46,7692.0
2019-06-12 13:05:00,112.47,112.64,112.45,112.57,16932.0,112.47,112.64,112.45,112.57,16932.0
2019-06-12 13:10:00,112.49,112.71,112.46,112.67,11105.0,112.49,112.71,112.46,112.67,11105.0
2019-06-12 13:15:00,112.66,112.74,112.63,112.68,12656.0,112.66,112.74,112.63,112.68,12656.0
2019-06-12 13:20:00,112.71,112.87,112.71,112.8,10413.0,112.71,112.87,112.71,112.8,10413.0
2019-06-12 13:25:00,112.81,112.97,112.71,112.93,20692.0,112.81,112.97,112.71,112.93,20692.0
2019-06-12 13:30:00,112.95,113.03,112.88,112.97,20376.0,112.95,113.03,112.88,112.97,20376.0
2019-06-12 13:35:00,112.95,113.02,112.92,112.96,7970.0,112.95,113.02,112.92,112.96,7970.0
2019-06-12 13:40:00,112.97,112.99,112.82,112.86,8508.0,112.97,112.99,112.82,112.86,8508.0
2019-06-12 13:45:00,112.89,112.93,112.76,112.78,5859.0,112.89,112.93,112.76,112.78,5859.0
2019-06-12 13:50:00,112.79,112.91,112.75,112.77,6289.0,112.79,112.91,112.75,112.77,6289.0
2019-06-12 13:55:00,112.81,112.83,112.71,112.74,5012.0,112.81,112.83,112.71,112.74,5012.0
2019-06-12 14:00:00,112.75,112.81,112.43,112.43,23690.0,112.75,112.81,112.43,112.43,23690.0
2019-06-12 14:05:00,112.47,112.56,112.22,112.31,27856.0,112.47,112.56,112.22,112.31,27856.0
2019-06-12 14:10:00,112.3,112.31,112.15,112.21,46963.0,112.3,112.31,112.15,112.21,46963.0
2019-06-12 14:15:00,112.27,112.44,112.25,112.36,6445.0,112.27,112.44,112.25,112.36,6445.0
2019-06-12 14:20:00,112.37,112.65,112.33,112.65,19905.0,112.37,112.65,112.33,112.65,19905.0
2019-06-12 14:25:00,112.65,112.81,112.65,112.72,26537.0,112.65,112.81,112.65,112.72,26537.0
2019-06-12 14:30:00,112.72,112.72,112.58,112.68,6458.0,112.72,112.72,112.58,112.68,6458.0
2019-06-12 14:35:00,112.68,112.95,112.65,112.92,18609.0,112.68,112.95,112.65,112.92,18609.0
2019-06-12 14:40:00,112.94,112.94,112.79,112.84,19193.0,112.94,112.94,112.79,112.84,19193.0
2019-06-12 14:45:00,112.83,112.9,112.82,112.88,10840.0,112.83,112.9,112.82,112.88,10840.0
2019-06-12 14:50:00,112.85,112.88,112.82,112.84,11571.0,112.85,112.88,112.82,112.84,11571.0
2019-06-12 14:55:00,112.83,112.93,112.74,112.83,38829.0,112.83,112.93,112.74,112.83,38829.0
2019-06-12 15:00:00,112.84,112.87,112.75,112.8,20850.0,112.84,112.87,112.75,112.8,20850.0
2019-06-12 15:05:00,112.79,112.81,112.61,112.68,19600.0,112.79,112.81,112.61,112.68,19600.0
2019-06-12 15:10:00,112.67,112.78,112.65,112.78,18597.0,112.67,112.78,112.65,112.78,18597.0
2019-06-12 15:15:00,112.8,112.8,112.71,112.75,7721.0,112.8,112.8,112.71,112.75,7721.0
2019-06-12 15:20:00,112.78,112.82,112.74,112.77,7938.0,112.78,112.82,112.74,112.77,7938.0
2019-06-12 15:25:00,112.79,112.81,112.56,112.57,30638.0,112.79,112.81,112.56,112.57,30638.0
2019-06-12 15:30:00,112.58,112.66,112.53,112.57,25858.0,112.58,112.66,112.53,112.57,25858.0
2019-06-12 15:35:00,112.56,112.61,112.55,112.59,27690.0,112.56,112.61,112.55,112.59,27690.0
2019-06-12 15:40:00,112.6,112.74,112.6,112.7,42624.0,112.6,112.74,112.6,112.7,42624.0
2019-06-12 15:45:00,112.69,112.8,112.64,112.74,37074.0,112.69,112.8,112.64,112.74,37074.0
2019-06-12 15:50:00,112.75,112.94,112.72,112.93,112312.0,112.75,112.94,112.72,112.93,112312.0
2019-06-12 15:55:00,112.94,113.22,112.84,113.1,305587.0,112.94,113.22,112.84,113.1,305587.0
2019-06-13 09:30:00,113.98,113.98,113.34,113.57,51825.0,113.98,113.98,113.34,113.57,51825.0
2019-06-13 09:35:00,113.57,113.95,113.4,113.94,37418.0,113.57,113.95,113.4,113.94,37418.0
2019-06-13 09:40:00,113.87,114.26,113.81,113.94,42193.0,113.87,114.26,113.81,113.94,42193.0
2019-06-13 09:45:00,114.02,114.11,113.86,113.98,20422.0,114.02,114.11,113.86,113.98,20422.0
2019-06-13 09:50:00,113.99,114.06,113.81,113.88,53276.0,113.99,114.06,113.81,113.88,53276.0
2019-06-13 09:55:00,113.88,114.0,113.43,113.43,24844.0,113.88,114.0,113.43,113.43,24844.0
2019-06-13 10:00:00,113.48,113.67,113.16,113.16,37481.0,113.48,113.67,113.16,113.16,37481.0
2019-06-13 10:05:00,113.12,113.15,112.73,112.86,32672.0,113.12,113.15,112.73,112.86,32672.0
2019-06-13 10:10:00,112.83,112.88,112.57,112.63,25876.0,112.83,112.88,112.57,112.63,25876.0
2019-06-13 10:15:00,112.62,112.83,112.51,112.71,20682.0,112.62,112.83,112.51,112.71,20682.0
2019-06-13 10:20:00,112.67,112.9,112.54,112.87,14544.0,112.67,112.9,112.54,112.87,14544.0
2019-06-13 10:25:00,112.79,113.22,112.79,113.13,23689.0,112.79,113.22,112.79,113.13,23689.0
2019-06-13 10:30:00,113.1,113.26,113.07,113.2,13217.0,113.1,113.26,113.07,113.2,13217.0
2019-06-13 10:35:00,113.17,113.24,113.08,113.18,17596.0,113.17,113.24,113.08,113.18,17596.0
2019-06-13 10:40:00,113.18,113.18,112.9,113.01,13190.0,113.18,113.18,112.9,113.01,13190.0
2019-06-13 10:45:00,113.03,113.1,112.83,112.83,7512.0,113.03,113.1,112.83,112.83,7512.0
2019-06-13 10:50:00,112.86,113.1,112.85,113.01,21501.0,112.86,113.1,112.85,113.01,21501.0
2019-06-13 10:55:00,113.02,113.04,112.91,112.94,17442.0,113.02,113.04,112.91,112.94,17442.0
2019-06-13 11:00:00,112.95,113.38,112.93,113.28,23379.0,112.95,113.38,112.93,113.28,23379.0
2019-06-13 11:05:00,113.27,113.3,112.92,112.98,25888.0,113.27,113.3,112.92,112.98,25888.0
2019-06-13 11:10:00,112.99,113.27,112.96,113.23,51213.0,112.99,113.27,112.96,113.23,51213.0
2019-06-13 11:15:00,113.19,113.26,113.03,113.26,38236.0,113.19,113.26,113.03,113.26,38236.0
2019-06-13 11:20:00,113.27,113.3,113.07,113.19,67800.0,113.27,113.3,113.07,113.19,67800.0
2019-06-13 11:25:00,113.23,113.25,113.08,113.11,18781.0,113.23,113.25,113.08,113.11,18781.0
2019-06-13 11:30:00,113.08,113.29,113.04,113.21,54309.0,113.08,113.29,113.04,113.21,54309.0
2019-06-13 11:35:00,113.2,113.26,113.06,113.07,8362.0,113.2,113.26,113.06,113.07,8362.0
2019-06-13 11:40:00,113.11,113.24,113.09,113.11,15360.0,113.11,113.24,113.09,113.11,15360.0
2019-06-13 11:45:00,113.11,113.31,113.1,113.22,18677.0,113.11,113.31,113.1,113.22,18677.0
2019-06-13 11:50:00,113.22,113.25,113.09,113.14,23667.0,113.22,113.25,113.09,113.14,23667.0
2019-06-13 11:55:00,113.13,113.2,113.12,113.2,7094.0,113.13,113.2,113.12,113.2,7094.0
2019-06-13 12:00:00,113.19,113.25,113.15,113.24,10300.0,113.19,113.25,113.15,113.24,10300.0
2019-06-13 12:05:00,113.24,113.43,113.24,113.31,11193.0,113.24,113.43,113.24,113.31,11193.0
2019-06-13 12:10:00,113.32,113.4,113.31,113.39,14305.0,113.32,113.4,113.31,113.39,14305.0
2019-06-13 12:15:00,113.34,113.54,113.32,113.54,19369.0,113.34,113.54,113.32,113.54,19369.0
2019-06-13 12:20:00,113.54,113.61,113.34,113.54,33210.0,113.54,113.61,113.34,113.54,33210.0
2019-06-13 12:25:00,113.54,113.54,113.42,113.44,14638.0,113.54,113.54,113.42,113.44,14638.0
2019-06-13 12:30:00,113.4,113.57,113.36,113.46,20946.0,113.4,113.57,113.36,113.46,20946.0
2019-06-13 12:35:00,113.44,113.53,113.34,113.4,20201.0,113.44,113.53,113.34,113.4,20201.0
2019-06-13 12:40:00,113.44,113.62,113.39,113.62,10635.0,113.44,113.62,113.39,113.62,10635.0
2019-06-13 12:45:00,113.61,113.68,113.56,113.6,5907.0,113.61,113.68,113.56,113.6,5907.0
2019-06-13 12:50:00,113.57,113.64,113.55,113.61,6680.0,113.57,113.64,113.55,113.61,6680.0
2019-06-13 12:55:00,113.61,113.61,113.56,113.59,3971.0,113.61,113.61,113.56,113.59,3971.0
2019-06-13 13:00:00,113.59,113.63,113.46,113.46,11910.0,113.59,113.63,113.46,113.46,11910.0
2019-06-13 13:05:00,113.45,113.61,113.39,113.56,22211.0,113.45,113.61,113.39,113.56,22211.0
2019-06-13 13:10:00,113.52,113.56,113.47,113.49,11477.0,113.52,113.56,113.47,113.49,11477.0
2019-06-13 13:15:00,113.51,113.52,113.47,113.48,5886.0,113.51,113.52,113.47,113.48,5886.0
2019-06-13 13:20:00,113.49,113.53,113.41,113.42,5800.0,113.49,113.53,113.41,113.42,5800.0
2019-06-13 13:25:00,113.44,113.47,113.42,113.45,8795.0,113.44,113.47,113.42,113.45,8795.0
2019-06-13 13:30:00,113.45,113.58,113.36,113.49,39599.0,113.45,113.58,113.36,113.49,39599.0
2019-06-13 13:35:00,113.48,113.64,113.46,113.59,34367.0,113.48,113.64,113.46,113.59,34367.0
2019-06-13 13:40:00,113.6,113.7,113.43,113.53,82125.0,113.6,113.7,113.43,113.53,82125.0
2019-06-13 13:45:00,113.52,113.62,113.51,113.61,6267.0,113.52,113.62,113.51,113.61,6267.0
2019-06-13 13:50:00,113.58,113.68,113.47,113.57,10593.0,113.58,113.68,113.47,113.57,10593.0
2019-06-13 13:55:00,113.59,113.61,113.38,113.57,20254.0,113.59,113.61,113.38,113.57,20254.0
2019-06-13 14:00:00,113.55,113.57,113.42,113.47,1121.0,113.55,113.57,113.42,113.47,1121.0
2019-06-13 14:05:00,113.46,113.56,113.45,113.46,19255.0,113.46,113.56,113.45,113.46,19255.0
2019-06-13 14:10:00,113.52,113.54,113.48,113.49,3080.0,113.52,113.54,113.48,113.49,3080.0
2019-06-13 14:15:00,113.5,113.53,113.33,113.48,21172.0,113.5,113.53,113.33,113.48,21172.0
2019-06-13 14:20:00,113.48,113.59,113.43,113.56,20848.0,113.48,113.59,113.43,113.56,20848.0
2019-06-13 14:25:00,113.56,113.66,113.55,113.64,28336.0,113.56,113.66,113.55,113.64,28336.0
2019-06-13 14:30:00,113.62,113.68,113.57,113.62,8680.0,113.62,113.68,113.57,113.62,8680.0
2019-06-13 14:35:00,113.62,113.63,113.53,113.59,17106.0,113.62,113.63,113.53,113.59,17106.0
2019-06-13 14:40:00,113.53,113.71,113.53,113.71,7185.0,113.53,113.71,113.53,113.71,7185.0
2019-06-13 14:45:00,113.72,113.75,113.6,113.67,8890.0,113.72,113.75,113.6,113.67,8890.0
2019-06-13 14:50:00,113.67,113.69,113.6,113.63,9071.0,113.67,113.69,113.6,113.63,9071.0
2019-06-13 14:55:00,113.65,113.84,113.65,113.84,29284.0,113.65,113.84,113.65,113.84,29284.0
2019-06-13 15:00:00,113.84,113.9,113.68,113.76,19753.0,113.84,113.9,113.68,113.76,19753.0
2019-06-13 15:05:00,113.75,113.79,113.61,113.73,28344.0,113.75,113.79,113.61,113.73,28344.0
2019-06-13 15:10:00,113.74,113.84,113.74,113.77,15518.0,113.74,113.84,113.74,113.77,15518.0
2019-06-13 15:15:00,113.77,113.79,113.71,113.73,9683.0,113.77,113.79,113.71,113.73,9683.0
2019-06-13 15:20:00,113.72,113.78,113.69,113.71,14133.0,113.72,113.78,113.69,113.71,14133.0
2019-06-13 15:25:00,113.69,113.86,113.67,113.86,25726.0,113.69,113.86,113.67,113.86,25726.0
2019-06-13 15:30:00,113.85,113.96,113.84,113.85,16287.0,113.85,113.96,113.84,113.85,16287.0
2019-06-13 15:35:00,113.86,113.99,113.82,113.96,41570.0,113.86,113.99,113.82,113.96,41570.0
2019-06-13 15:40:00,113.95,114.0,113.88,113.96,44348.0,113.95,114.0,113.88,113.96,44348.0
2019-06-13 15:45:00,113.96,114.0,113.88,113.99,41799.0,113.96,114.0,113.88,113.99,41799.0
2019-06-13 15:50:00,113.99,114.01,113.93,113.97,83970.0,113.99,114.01,113.93,113.97,83970.0
2019-06-13 15:55:00,113.95,114.03,113.86,114.01,200954.0,113.95,114.03,113.86,114.01,200954.0
2019-06-14 09:30:00,112.81,112.9,111.6,112.45,108376.0,112.81,112.9,111.6,112.45,108376.0
2019-06-14 09:35:00,112.34,112.51,111.95,112.11,69017.0,112.34,112.51,111.95,112.11,69017.0
2019-06-14 09:40:00,112.23,112.55,112.0,112.5,57974.0,112.23,112.55,112.0,112.5,57974.0
2019-06-14 09:45:00,112.57,113.07,112.57,112.59,108630.0,112.57,113.07,112.57,112.59,108630.0
2019-06-14 09:50:00,112.63,112.7,111.76,111.99,153998.0,112.63,112.7,111.76,111.99,153998.0
2019-06-14 09:55:00,112.01,112.34,111.9,112.0,169349.0,112.01,112.34,111.9,112.0,169349.0
2019-06-14 10:00:00,111.92,112.12,111.72,111.96,100552.0,111.92,112.12,111.72,111.96,100552.0
2019-06-14 10:05:00,112.01,112.25,111.74,112.07,127204.0,112.01,112.25,111.74,112.07,127204.0
2019-06-14 10:10:00,112.01,112.44,111.96,112.18,23046.0,112.01,112.44,111.96,112.18,23046.0
2019-06-14 10:15:00,112.19,112.32,112.05,112.32,14749.0,112.19,112.32,112.05,112.32,14749.0
2019-06-14 10:20:00,112.21,112.47,112.21,112.36,12411.0,112.21,112.47,112.21,112.36,12411.0
2019-06-14 10:25:00,112.42,112.55,112.38,112.4,20203.0,112.42,112.55,112.38,112.4,20203.0
2019-06-14 10:30:00,112.4,112.46,112.16,112.28,42028.0,112.4,112.46,112.16,112.28,42028.0
2019-06-14 10:35:00,112.26,112.41,112.2,112.27,73231.0,112.26,112.41,112.2,112.27,73231.0
2019-06-14 10:40:00,112.25,112.33,112.19,112.25,5190.0,112.25,112.33,112.19,112.25,5190.0
2019-06-14 10:45:00,112.2,112.32,112.14,112.3,62801.0,112.2,112.32,112.14,112.3,62801.0
2019-06-14 10:50:00,112.3,112.41,112.23,112.31,18447.0,112.3,112.41,112.23,112.31,18447.0
2019-06-14 10:55:00,112.29,112.34,112.12,112.15,49888.0,112.29,112.34,112.12,112.15,49888.0
2019-06-14 11:00:00,112.15,112.31,112.12,112.15,180548.0,112.15,112.31,112.12,112.15,180548.0
2019-06-14 11:05:00,112.15,112.15,111.83,112.01,41976.0,112.15,112.15,111.83,112.01,41976.0
2019-06-14 11:10:00,112.01,112.06,111.8,111.84,54707.0,112.01,112.06,111.8,111.84,54707.0
2019-06-14 11:15:00,111.85,112.08,111.81,111.95,67758.0,111.85,112.08,111.81,111.95,67758.0
2019-06-14 11:20:00,111.92,112.0,111.91,111.94,8194.0,111.92,112.0,111.91,111.94,8194.0
2019-06-14 11:25:00,111.94,111.97,111.8,111.85,18386.0,111.94,111.97,111.8,111.85,18386.0
2019-06-14 11:30:00,111.87,112.09,111.82,112.02,30227.0,111.87,112.09,111.82,112.02,30227.0
2019-06-14 11:35:00,111.98,112.08,111.87,112.08,20103.0,111.98,112.08,111.87,112.08,20103.0
2019-06-14 11:40:00,112.04,112.08,111.89,111.95,8535.0,112.04,112.08,111.89,111.95,8535.0
2019-06-14 11:45:00,111.9,112.1,111.88,112.01,11360.0,111.9,112.1,111.88,112.01,11360.0
2019-06-14 11:50:00,112.01,112.16,112.0,112.08,11081.0,112.01,112.16,112.0,112.08,11081.0
2019-06-14 11:55:00,112.08,112.15,112.07,112.11,11352.0,112.08,112.15,112.07,112.11,11352.0
2019-06-14 12:00:00,112.1,112.25,112.09,112.25,4973.0,112.1,112.25,112.09,112.25,4973.0
2019-06-14 12:05:00,112.22,112.41,112.22,112.41,14461.0,112.22,112.41,112.22,112.41,14461.0
2019-06-14 12:10:00,112.37,112.45,112.35,112.35,4082.0,112.37,112.45,112.35,112.35,4082.0
2019-06-14 12:15:00,112.35,112.42,112.2,112.32,19557.0,112.35,112.42,112.2,112.32,19557.0
2019-06-14 12:20:00,112.36,112.41,112.14,112.41,43912.0,112.36,112.41,112.14,112.41,43912.0
2019-06-14 12:25:00,112.43,112.44,112.28,112.28,7387.0,112.43,112.44,112.28,112.28,7387.0
2019-06-14 12:30:00,112.31,112.42,112.31,112.35,11796.0,112.31,112.42,112.31,112.35,11796.0
2019-06-14 12:35:00,112.35,112.35,112.19,112.19,23444.0,112.35,112.35,112.19,112.19,23444.0
2019-06-14 12:40:00,112.23,112.29,112.15,112.16,10182.0,112.23,112.29,112.15,112.16,10182.0
2019-06-14 12:45:00,112.15,112.15,112.02,112.11,6005.0,112.15,112.15,112.02,112.11,6005.0
2019-06-14 12:50:00,112.15,112.19,112.07,112.15,8280.0,112.15,112.19,112.07,112.15,8280.0
2019-06-14 12:55:00,112.15,112.17,112.08,112.13,3828.0,112.15,112.17,112.08,112.13,3828.0
2019-06-14 13:00:00,112.13,112.15,112.07,112.08,8577.0,112.13,112.15,112.07,112.08,8577.0
2019-06-14 13:05:00,112.11,112.24,112.07,112.22,12563.0,112.11,112.24,112.07,112.22,12563.0
2019-06-14 13:10:00,112.2,112.23,112.13,112.2,7964.0,112.2,112.23,112.13,112.2,7964.0
2019-06-14 13:15:00,112.2,112.25,112.15,112.19,6461.0,112.2,112.25,112.15,112.19,6461.0
2019-06-14 13:20:00,112.18,112.31,112.17,112.25,11793.0,112.18,112.31,112.17,112.25,11793.0
2019-06-14 13:25:00,112.2,112.27,112.17,112.19,2768.0,112.2,112.27,112.17,112.19,2768.0
2019-06-14 13:30:00,112.19,112.23,112.12,112.17,15853.0,112.19,112.23,112.12,112.17,15853.0
2019-06-14 13:35:00,112.2,112.23,112.13,112.15,9578.0,112.2,112.23,112.13,112.15,9578.0
2019-06-14 13:40:00,112.2,112.22,112.12,112.15,7320.0,112.2,112.22,112.12,112.15,7320.0
2019-06-14 13:45:00,112.15,112.18,111.9,111.96,109453.0,112.15,112.18,111.9,111.96,109453.0
2019-06-14 13:50:00,111.95,112.06,111.9,111.93,17001.0,111.95,112.06,111.9,111.93,17001.0
2019-06-14 13:55:00,111.93,112.02,111.82,111.93,50635.0,111.93,112.02,111.82,111.93,50635.0
2019-06-14 14:00:00,111.9,112.08,111.9,112.03,31434.0,111.9,112.08,111.9,112.03,31434.0
2019-06-14 14:05:00,112.08,112.1,112.01,112.06,2800.0,112.08,112.1,112.01,112.06,2800.0
2019-06-14 14:10:00,112.05,112.06,111.94,111.94,13680.0,112.05,112.06,111.94,111.94,13680.0
2019-06-14 14:15:00,111.96,112.11,111.93,112.06,8702.0,111.96,112.11,111.93,112.06,8702.0
2019-06-14 14:20:00,112.03,112.04,111.85,111.87,45062.0,112.03,112.04,111.85,111.87,45062.0
2019-06-14 14:25:00,111.86,112.07,111.86,112.04,43172.0,111.86,112.07,111.86,112.04,43172.0
2019-06-14 14:30:00,112.02,112.05,111.9,112.0,6650.0,112.02,112.05,111.9,112.0,6650.0
2019-06-14 14:35:00,112.03,112.06,111.96,112.02,3900.0,112.03,112.06,111.96,112.02,3900.0
2019-06-14 14:40:00,112.01,112.14,112.01,112.14,2450.0,112.01,112.14,112.01,112.14,2450.0
2019-06-14 14:45:00,112.1,112.13,112.04,112.07,4716.0,112.1,112.13,112.04,112.07,4716.0
2019-06-14 14:50:00,112.07,112.22,112.03,112.12,11252.0,112.07,112.22,112.03,112.12,11252.0
2019-06-14 14:55:00,112.09,112.32,112.09,112.29,13557.0,112.09,112.32,112.09,112.29,13557.0
2019-06-14 15:00:00,112.3,112.43,112.29,112.42,22272.0,112.3,112.43,112.29,112.42,22272.0
2019-06-14 15:05:00,112.45,112.45,112.3,112.3,12703.0,112.45,112.45,112.3,112.3,12703.0
2019-06-14 15:10:00,112.32,112.4,112.23,112.4,12621.0,112.32,112.4,112.23,112.4,12621.0
2019-06-14 15:15:00,112.41,112.54,112.41,112.53,13292.0,112.41,112.54,112.41,112.53,13292.0
2019-06-14 15:20:00,112.53,112.6,112.44,112.56,50502.0,112.53,112.6,112.44,112.56,50502.0
2019-06-14 15:25:00,112.57,112.63,112.53,112.59,7787.0,112.57,112.63,112.53,112.59,7787.0
2019-06-14 15:30:00,112.59,112.62,112.46,112.56,19788.0,112.59,112.62,112.46,112.56,19788.0
2019-06-14 15:35:00,112.56,112.61,112.48,112.57,21347.0,112.56,112.61,112.48,112.57,21347.0
2019-06-14 15:40:00,112.56,112.61,112.46,112.53,39165.0,112.56,112.61,112.46,112.53,39165.0
2019-06-14 15:45:00,112.54,112.62,112.49,112.57,32923.0,112.54,112.62,112.49,112.57,32923.0
2019-06-14 15:50:00,112.54,112.65,112.48,112.55,71671.0,112.54,112.65,112.48,112.55,71671.0
2019-06-14 15:55:00,112.54,113.29,112.54,113.09,380397.0,112.54,113.29,112.54,113.09,380397.0
2019-06-17 09:30:00,113.3,113.38,112.61,112.99,101845.0,113.3,113.38,112.61,112.99,101845.0
2019-06-17 09:35:00,112.94,113.14,112.49,112.6,35642.0,112.94,113.14,112.49,112.6,35642.0
2019-06-17 09:40:00,112.57,112.73,112.38,112.44,27526.0,112.57,112.73,112.38,112.44,27526.0
2019-06-17 09:45:00,112.47,112.61,112.4,112.53,24857.0,112.47,112.61,112.4,112.53,24857.0
2019-06-17 09:50:00,112.57,112.81,112.51,112.72,22398.0,112.57,112.81,112.51,112.72,22398.0
2019-06-17 09:55:00,112.72,113.08,112.68,113.07,24358.0,112.72,113.08,112.68,113.07,24358.0
2019-06-17 10:00:00,113.02,113.74,113.02,113.49,38597.0,113.02,113.74,113.02,113.49,38597.0
2019-06-17 10:05:00,113.48,113.83,113.47,113.71,12837.0,113.48,113.83,113.47,113.71,12837.0
2019-06-17 10:10:00,113.79,113.8,113.46,113.63,6704.0,113.79,113.8,113.46,113.63,6704.0
2019-06-17 10:15:00,113.69,113.76,113.27,113.27,6480.0,113.69,113.76,113.27,113.27,6480.0
2019-06-17 10:20:00,113.25,113.46,113.18,113.46,16900.0,113.25,113.46,113.18,113.46,16900.0
2019-06-17 10:25:00,113.43,113.8,113.42,113.75,23506.0,113.43,113.8,113.42,113.75,23506.0
2019-06-17 10:30:00,113.77,113.96,113.76,113.94,15205.0,113.77,113.96,113.76,113.94,15205.0
2019-06-17 10:35:00,113.95,114.14,113.95,114.06,32979.0,113.95,114.14,113.95,114.06,32979.0
2019-06-17 10:40:00,114.1,114.31,114.03,114.05,20264.0,114.1,114.31,114.03,114.05,20264.0
2019-06-17 10:45:00,114.06,114.18,113.97,114.05,10978.0,114.06,114.18,113.97,114.05,10978.0
2019-06-17 10:50:00,113.98,114.21,113.98,114.2,25048.0,113.98,114.21,113.98,114.2,25048.0
2019-06-17 10:55:00,114.24,114.31,113.99,114.11,115658.0,114.24,114.31,113.99,114.11,115658.0
2019-06-17 11:00:00,114.1,114.31,114.0,114.19,90747.0,114.1,114.31,114.0,114.19,90747.0
2019-06-17 11:05:00,114.14,114.14,113.89,113.93,48304.0,114.14,114.14,113.89,113.93,48304.0
2019-06-17 11:10:00,113.95,114.15,113.83,113.91,74335.0,113.95,114.15,113.83,113.91,74335.0
2019-06-17 11:15:00,113.87,114.13,113.84,114.04,24289.0,113.87,114.13,113.84,114.04,24289.0
2019-06-17 11:20:00,114.05,114.07,113.86,113.92,14446.0,114.05,114.07,113.86,113.92,14446.0
2019-06-17 11:25:00,113.92,114.02,113.88,113.93,17852.0,113.92,114.02,113.88,113.93,17852.0
2019-06-17 11:30:00,113.92,114.12,113.9,114.07,46393.0,113.92,114.12,113.9,114.07,46393.0
2019-06-17 11:35:00,114.04,114.2,113.99,114.16,13724.0,114.04,114.2,113.99,114.16,13724.0
2019-06-17 11:40:00,114.12,114.25,114.09,114.22,6925.0,114.12,114.25,114.09,114.22,6925.0
2019-06-17 11:45:00,114.2,114.24,114.13,114.23,7973.0,114.2,114.24,114.13,114.23,7973.0
2019-06-17 11:50:00,114.24,114.28,114.1,114.16,10494.0,114.24,114.28,114.1,114.16,10494.0
2019-06-17 11:55:00,114.11,114.22,114.03,114.19,11324.0,114.11,114.22,114.03,114.19,11324.0
2019-06-17 12:00:00,114.2,114.25,114.11,114.16,5450.0,114.2,114.25,114.11,114.16,5450.0
2019-06-17 12:05:00,114.18,114.18,113.98,113.98,10621.0,114.18,114.18,113.98,113.98,10621.0
2019-06-17 12:10:00,113.99,114.07,113.98,114.07,35639.0,113.99,114.07,113.98,114.07,35639.0
2019-06-17 12:15:00,114.05,114.21,114.04,114.11,94271.0,114.05,114.21,114.04,114.11,94271.0
2019-06-17 12:20:00,114.09,114.18,114.09,114.1,13157.0,114.09,114.18,114.09,114.1,13157.0
2019-06-17 12:25:00,114.11,114.16,114.09,114.12,10247.0,114.11,114.16,114.09,114.12,10247.0
2019-06-17 12:30:00,114.09,114.25,114.08,114.18,22438.0,114.09,114.25,114.08,114.18,22438.0
2019-06-17 12:35:00,114.18,114.25,114.12,114.19,8502.0,114.18,114.25,114.12,114.19,8502.0
2019-06-17 12:40:00,114.14,114.19,114.11,114.11,5950.0,114.14,114.19,114.11,114.11,5950.0
2019-06-17 12:45:00,114.13,114.19,114.1,114.12,14819.0,114.13,114.19,114.1,114.12,14819.0
2019-06-17 12:50:00,114.12,114.18,113.99,114.04,17329.0,114.12,114.18,113.99,114.04,17329.0
2019-06-17 12:55:00,114.07,114.17,114.02,114.04,24744.0,114.07,114.17,114.02,114.04,24744.0
2019-06-17 13:00:00,114.04,114.09,114.03,114.07,6025.0,114.04,114.09,114.03,114.07,6025.0
2019-06-17 13:05:00,114.08,114.11,114.02,114.09,16448.0,114.08,114.11,114.02,114.09,16448.0
2019-06-17 13:10:00,114.1,114.19,114.07,114.15,23330.0,114.1,114.19,114.07,114.15,23330.0
2019-06-17 13:15:00,114.15,114.21,114.13,114.13,10629.0,114.15,114.21,114.13,114.13,10629.0
2019-06-17 13:20:00,114.16,114.16,114.1,114.1,8081.0,114.16,114.16,114.1,114.1,8081.0
2019-06-17 13:25:00,114.09,114.12,114.06,114.07,11193.0,114.09,114.12,114.06,114.07,11193.0
2019-06-17 13:30:00,114.06,114.2,114.04,114.11,26656.0,114.06,114.2,114.04,114.11,26656.0
2019-06-17 13:35:00,114.12,114.16,114.11,114.12,4341.0,114.12,114.16,114.11,114.12,4341.0
2019-06-17 13:40:00,114.12,114.2,114.09,114.09,6160.0,114.12,114.2,114.09,114.09,6160.0
2019-06-17 13:45:00,114.12,114.16,114.04,114.04,10750.0,114.12,114.16,114.04,114.04,10750.0
2019-06-17 13:50:00,114.05,114.11,114.02,114.08,14517.0,114.05,114.11,114.02,114.08,14517.0
2019-06-17 13:55:00,114.08,114.22,114.06,114.15,46412.0,114.08,114.22,114.06,114.15,46412.0
2019-06-17 14:00:00,114.15,114.29,114.12,114.28,12051.0,114.15,114.29,114.12,114.28,12051.0
2019-06-17 14:05:00,114.29,114.31,114.2,114.23,19298.0,114.29,114.31,114.2,114.23,19298.0
2019-06-17 14:10:00,114.23,114.26,114.16,114.23,22250.0,114.23,114.26,114.16,114.23,22250.0
2019-06-17 14:15:00,114.22,114.28,114.15,114.23,20861.0,114.22,114.28,114.15,114.23,20861.0
2019-06-17 14:20:00,114.24,114.25,114.15,114.19,29965.0,114.24,114.25,114.15,114.19,29965.0
2019-06-17 14:25:00,114.21,114.25,114.1,114.25,23496.0,114.21,114.25,114.1,114.25,23496.0
2019-06-17 14:30:00,114.26,114.35,114.23,114.35,24966.0,114.26,114.35,114.23,114.35,24966.0
2019-06-17 14:35:00,114.4,114.41,114.31,114.34,10151.0,114.4,114.41,114.31,114.34,10151.0
2019-06-17 14:40:00,114.36,114.4,114.32,114.39,11292.0,114.36,114.4,114.32,114.39,11292.0
2019-06-17 14:45:00,114.37,114.4,114.31,114.36,6404.0,114.37,114.4,114.31,114.36,6404.0
2019-06-17 14:50:00,114.35,114.36,114.29,114.33,9544.0,114.35,114.36,114.29,114.33,9544.0
2019-06-17 14:55:00,114.34,114.46,114.3,114.43,12397.0,114.34,114.46,114.3,114.43,12397.0
2019-06-17 15:00:00,114.45,114.46,114.34,114.39,6663.0,114.45,114.46,114.34,114.39,6663.0
2019-06-17 15:05:00,114.38,114.43,114.36,114.39,19123.0,114.38,114.43,114.36,114.39,19123.0
2019-06-17 15:10:00,114.38,114.38,114.33,114.35,14879.0,114.38,114.38,114.33,114.35,14879.0
2019-06-17 15:15:00,114.32,114.35,114.29,114.3,11559.0,114.32,114.35,114.29,114.3,11559.0
2019-06-17 15:20:00,114.3,114.35,114.22,114.31,20043.0,114.3,114.35,114.22,114.31,20043.0
2019-06-17 15:25:00,114.32,114.35,114.26,114.26,27602.0,114.32,114.35,114.26,114.26,27602.0
2019-06-17 15:30:00,114.27,114.3,114.23,114.25,25944.0,114.27,114.3,114.23,114.25,25944.0
2019-06-17 15:35:00,114.25,114.34,114.2,114.29,71242.0,114.25,114.34,114.2,114.29,71242.0
2019-06-17 15:40:00,114.29,114.42,114.28,114.4,44946.0,114.29,114.42,114.28,114.4,44946.0
2019-06-17 15:45:00,114.41,114.46,114.39,114.43,40970.0,114.41,114.46,114.39,114.43,40970.0
2019-06-17 15:50:00,114.43,114.44,114.33,114.41,32628.0,114.43,114.44,114.33,114.41,32628.0
2019-06-17 15:55:00,114.41,114.43,114.09,114.33,247288.0,114.41,114.43,114.09,114.33,247288.0
2019-06-18 09:30:00,115.44,116.6,115.2,116.18,143669.0,115.44,116.6,115.2,116.18,143669.0
2019-06-18 09:35:00,116.08,117.15,116.08,117.14,77770.0,116.08,117.15,116.08,117.14,77770.0
2019-06-18 09:40:00,117.17,118.34,117.02,118.1,148450.0,117.17,118.34,117.02,118.1,148450.0
2019-06-18 09:45:00,118.01,118.56,117.92,118.4,89009.0,118.01,118.56,117.92,118.4,89009.0
2019-06-18 09:50:00,118.44,118.65,117.8,117.87,101756.0,118.44,118.65,117.8,117.87,101756.0
2019-06-18 09:55:00,117.84,118.04,117.29,118.0,115710.0,117.84,118.04,117.29,118.0,115710.0
2019-06-18 10:00:00,117.98,118.38,117.68,117.76,81681.0,117.98,118.38,117.68,117.76,81681.0
2019-06-18 10:05:00,117.76,117.84,117.3,117.67,53052.0,117.76,117.84,117.3,117.67,53052.0
2019-06-18 10:10:00,117.7,118.2,117.66,118.08,43533.0,117.7,118.2,117.66,118.08,43533.0
2019-06-18 10:15:00,118.12,118.12,117.3,117.42,40143.0,118.12,118.12,117.3,117.42,40143.0
2019-06-18 10:20:00,117.46,117.7,117.25,117.7,31726.0,117.46,117.7,117.25,117.7,31726.0
2019-06-18 10:25:00,117.68,118.1,117.66,118.08,32048.0,117.68,118.1,117.66,118.08,32048.0
2019-06-18 10:30:00,118.04,118.51,118.04,118.22,49781.0,118.04,118.51,118.04,118.22,49781.0
2019-06-18 10:35:00,118.23,118.96,118.18,118.9,124664.0,118.23,118.96,118.18,118.9,124664.0
2019-06-18 10:40:00,118.93,119.14,118.85,118.88,62015.0,118.93,119.14,118.85,118.88,62015.0
2019-06-18 10:45:00,118.87,118.96,118.52,118.83,36012.0,118.87,118.96,118.52,118.83,36012.0
2019-06-18 10:50:00,118.83,118.97,118.69,118.87,31809.0,118.83,118.97,118.69,118.87,31809.0
2019-06-18 10:55:00,118.84,119.1,118.83,118.95,60102.0,118.84,119.1,118.83,118.95,60102.0
2019-06-18 11:00:00,118.93,119.06,118.68,118.74,31055.0,118.93,119.06,118.68,118.74,31055.0
2019-06-18 11:05:00,118.73,119.02,118.7,118.94,29726.0,118.73,119.02,118.7,118.94,29726.0
2019-06-18 11:10:00,118.95,119.08,118.81,118.81,18900.0,118.95,119.08,118.81,118.81,18900.0
2019-06-18 11:15:00,118.8,119.0,118.74,118.78,27015.0,118.8,119.0,118.74,118.78,27015.0
2019-06-18 11:20:00,118.8,118.85,118.29,118.39,43241.0,118.8,118.85,118.29,118.39,43241.0
2019-06-18 11:25:00,118.42,118.55,118.12,118.2,39609.0,118.42,118.55,118.12,118.2,39609.0
2019-06-18 11:30:00,118.18,118.25,117.94,118.0,45504.0,118.18,118.25,117.94,118.0,45504.0
2019-06-18 11:35:00,117.98,118.32,117.82,118.21,47636.0,117.98,118.32,117.82,118.21,47636.0
2019-06-18 11:40:00,118.19,118.29,117.66,117.76,36185.0,118.19,118.29,117.66,117.76,36185.0
2019-06-18 11:45:00,117.79,117.88,117.52,117.58,25137.0,117.79,117.88,117.52,117.58,25137.0
2019-06-18 11:50:00,117.57,117.6,117.14,117.2,48771.0,117.57,117.6,117.14,117.2,48771.0
2019-06-18 11:55:00,117.22,117.37,117.16,117.27,18934.0,117.22,117.37,117.16,117.27,18934.0
2019-06-18 12:00:00,117.28,117.56,117.24,117.33,29364.0,117.28,117.56,117.24,117.33,29364.0
2019-06-18 12:05:00,117.3,117.41,117.25,117.34,31747.0,117.3,117.41,117.25,117.34,31747.0
2019-06-18 12:10:00,117.33,117.4,117.21,117.29,28381.0,117.33,117.4,117.21,117.29,28381.0
2019-06-18 12:15:00,117.28,117.34,117.06,117.24,42130.0,117.28,117.34,117.06,117.24,42130.0
2019-06-18 12:20:00,117.22,117.4,117.21,117.23,14905.0,117.22,117.4,117.21,117.23,14905.0
2019-06-18 12:25:00,117.26,117.37,117.23,117.28,12050.0,117.26,117.37,117.23,117.28,12050.0
2019-06-18 12:30:00,117.26,117.45,117.15,117.45,13197.0,117.26,117.45,117.15,117.45,13197.0
2019-06-18 12:35:00,117.46,117.76,117.45,117.69,16333.0,117.46,117.76,117.45,117.69,16333.0
2019-06-18 12:40:00,117.69,117.71,117.6,117.69,12666.0,117.69,117.71,117.6,117.69,12666.0
2019-06-18 12:45:00,117.68,117.93,117.62,117.84,37357.0,117.68,117.93,117.62,117.84,37357.0
2019-06-18 12:50:00,117.83,117.89,117.75,117.89,24488.0,117.83,117.89,117.75,117.89,24488.0
2019-06-18 12:55:00,117.92,117.93,117.67,117.68,22314.0,117.92,117.93,117.67,117.68,22314.0
2019-06-18 13:00:00,117.63,117.63,117.41,117.41,16631.0,117.63,117.63,117.41,117.41,16631.0
2019-06-18 13:05:00,117.4,117.56,117.31,117.52,13531.0,117.4,117.56,117.31,117.52,13531.0
2019-06-18 13:10:00,117.54,117.9,117.54,117.85,30027.0,117.54,117.9,117.54,117.85,30027.0
2019-06-18 13:15:00,117.85,117.86,117.66,117.79,14553.0,117.85,117.86,117.66,117.79,14553.0
2019-06-18 13:20:00,117.78,117.78,117.6,117.76,9426.0,117.78,117.78,117.6,117.76,9426.0
2019-06-18 13:25:00,117.8,117.8,117.45,117.45,15266.0,117.8,117.8,117.45,117.45,15266.0
2019-06-18 13:30:00,117.45,117.69,117.45,117.51,26720.0,117.45,117.69,117.45,117.51,26720.0
2019-06-18 13:35:00,117.51,117.59,117.47,117.58,5773.0,117.51,117.59,117.47,117.58,5773.0
2019-06-18 13:40:00,117.55,117.62,117.44,117.62,10748.0,117.55,117.62,117.44,117.62,10748.0
2019-06-18 13:45:00,117.61,117.62,117.53,117.59,10877.0,117.61,117.62,117.53,117.59,10877.0
2019-06-18 13:50:00,117.6,117.6,117.5,117.55,12387.0,117.6,117.6,117.5,117.55,12387.0
2019-06-18 13:55:00,117.5,117.53,117.46,117.52,12770.0,117.5,117.53,117.46,117.52,12770.0
2019-06-18 14:00:00,117.53,117.55,117.36,117.36,6017.0,117.53,117.55,117.36,117.36,6017.0
2019-06-18 14:05:00,117.37,117.4,117.26,117.38,11987.0,117.37,117.4,117.26,117.38,11987.0
2019-06-18 14:10:00,117.39,117.43,117.29,117.29,8084.0,117.39,117.43,117.29,117.29,8084.0
2019-06-18 14:15:00,117.29,117.3,117.0,117.05,41079.0,117.29,117.3,117.0,117.05,41079.0
2019-06-18 14:20:00,117.04,117.14,117.02,117.1,17157.0,117.04,117.14,117.02,117.1,17157.0
2019-06-18 14:25:00,117.1,117.2,116.96,117.19,25424.0,117.1,117.2,116.96,117.19,25424.0
2019-06-18 14:30:00,117.16,117.16,117.03,117.06,7970.0,117.16,117.16,117.03,117.06,7970.0
2019-06-18 14:35:00,117.08,117.12,116.96,116.99,20245.0,117.08,117.12,116.96,116.99,20245.0
2019-06-18 14:40:00,116.98,117.09,116.97,117.0,19312.0,116.98,117.09,116.97,117.0,19312.0
2019-06-18 14:45:00,117.01,117.01,116.82,116.96,32206.0,117.01,117.01,116.82,116.96,32206.0
2019-06-18 14:50:00,116.97,117.03,116.88,117.03,53581.0,116.97,117.03,116.88,117.03,53581.0
2019-06-18 14:55:00,117.03,117.13,117.01,117.13,12692.0,117.03,117.13,117.01,117.13,12692.0
2019-06-18 15:00:00,117.14,117.14,116.99,117.01,14747.0,117.14,117.14,116.99,117.01,14747.0
2019-06-18 15:05:00,117.05,117.05,116.93,116.99,22942.0,117.05,117.05,116.93,116.99,22942.0
2019-06-18 15:10:00,117.0,117.02,116.82,116.98,17055.0,117.0,117.02,116.82,116.98,17055.0
2019-06-18 15:15:00,116.96,117.09,116.95,117.0,24730.0,116.96,117.09,116.95,117.0,24730.0
2019-06-18 15:20:00,117.01,117.03,116.97,116.98,14888.0,117.01,117.03,116.97,116.98,14888.0
2019-06-18 15:25:00,116.98,117.08,116.97,117.06,18180.0,116.98,117.08,116.97,117.06,18180.0
2019-06-18 15:30:00,117.04,117.04,116.84,117.03,75544.0,117.04,117.04,116.84,117.03,75544.0
2019-06-18 15:35:00,117.03,117.09,116.99,117.02,31336.0,117.03,117.09,116.99,117.02,31336.0
2019-06-18 15:40:00,117.0,117.08,116.94,117.08,35595.0,117.0,117.08,116.94,117.08,35595.0
2019-06-18 15:45:00,117.08,117.14,117.0,117.1,72009.0,117.08,117.14,117.0,117.1,72009.0
2019-06-18 15:50:00,117.1,117.13,117.0,117.01,94591.0,117.1,117.13,117.0,117.01,94591.0
2019-06-18 15:55:00,117.02,117.02,116.86,116.95,152170.0,117.02,117.02,116.86,116.95,152170.0
2019-06-19 09:30:00,118.16,118.38,117.63,117.64,165757.0,118.16,118.38,117.63,117.64,165757.0
2019-06-19 09:35:00,117.6,117.6,116.63,116.93,56742.0,117.6,117.6,116.63,116.93,56742.0
2019-06-19 09:40:00,116.93,116.93,116.45,116.48,50563.0,116.93,116.93,116.45,116.48,50563.0
2019-06-19 09:45:00,116.47,116.89,116.21,116.8,59872.0,116.47,116.89,116.21,116.8,59872.0
2019-06-19 09:50:00,116.77,117.31,116.59,117.31,86827.0,116.77,117.31,116.59,117.31,86827.0
2019-06-19 09:55:00,117.33,117.36,116.71,116.71,32598.0,117.33,117.36,116.71,116.71,32598.0
2019-06-19 10:00:00,116.77,116.88,116.59,116.88,40784.0,116.77,116.88,116.59,116.88,40784.0
2019-06-19 10:05:00,116.9,116.99,116.58,116.78,33282.0,116.9,116.99,116.58,116.78,33282.0
2019-06-19 10:10:00,116.72,116.91,116.59,116.91,45851.0,116.72,116.91,116.59,116.91,45851.0
2019-06-19 10:15:00,116.92,117.02,116.83,116.92,12417.0,116.92,117.02,116.83,116.92,12417.0
2019-06-19 10:20:00,116.92,117.12,116.86,117.05,36176.0,116.92,117.12,116.86,117.05,36176.0
2019-06-19 10:25:00,117.05,117.11,116.8,116.89,41760.0,117.05,117.11,116.8,116.89,41760.0
2019-06-19 10:30:00,116.93,117.18,116.89,116.89,14207.0,116.93,117.18,116.89,116.89,14207.0
2019-06-19 10:35:00,116.93,116.93,116.57,116.67,159570.0,116.93,116.93,116.57,116.67,159570.0
2019-06-19 10:40:00,116.67,116.72,116.16,116.46,92818.0,116.67,116.72,116.16,116.46,92818.0
2019-06-19 10:45:00,116.46,116.56,116.05,116.17,168886.0,116.46,116.56,116.05,116.17,168886.0
2019-06-19 10:50:00,116.14,116.4,116.07,116.24,55765.0,116.14,116.4,116.07,116.24,55765.0
2019-06-19 10:55:00,116.24,116.53,116.22,116.5,41194.0,116.24,116.53,116.22,116.5,41194.0
2019-06-19 11:00:00,116.53,116.71,116.39,116.64,24967.0,116.53,116.71,116.39,116.64,24967.0
2019-06-19 11:05:00,116.62,116.89,116.62,116.84,12425.0,116.62,116.89,116.62,116.84,12425.0
2019-06-19 11:10:00,116.76,116.93,116.71,116.86,31280.0,116.76,116.93,116.71,116.86,31280.0
2019-06-19 11:15:00,116.85,116.97,116.82,116.92,11425.0,116.85,116.97,116.82,116.92,11425.0
2019-06-19 11:20:00,116.92,117.04,116.87,116.88,15366.0,116.92,117.04,116.87,116.88,15366.0
2019-06-19 11:25:00,116.87,117.14,116.86,117.07,23982.0,116.87,117.14,116.86,117.07,23982.0
2019-06-19 11:30:00,117.07,117.25,117.05,117.2,27354.0,117.07,117.25,117.05,117.2,27354.0
2019-06-19 11:35:00,117.17,117.22,117.01,117.18,15864.0,117.17,117.22,117.01,117.18,15864.0
2019-06-19 11:40:00,117.1,117.31,117.03,117.26,30058.0,117.1,117.31,117.03,117.26,30058.0
2019-06-19 11:45:00,117.26,117.41,117.24,117.29,12550.0,117.26,117.41,117.24,117.29,12550.0
2019-06-19 11:50:00,117.26,117.29,117.16,117.24,4929.0,117.26,117.29,117.16,117.24,4929.0
2019-06-19 11:55:00,117.26,117.32,117.22,117.26,16797.0,117.26,117.32,117.22,117.26,16797.0
2019-06-19 12:00:00,117.24,117.29,117.13,117.29,10805.0,117.24,117.29,117.13,117.29,10805.0
2019-06-19 12:05:00,117.28,117.36,117.18,117.21,25661.0,117.28,117.36,117.18,117.21,25661.0
2019-06-19 12:10:00,117.22,117.22,117.05,117.11,43144.0,117.22,117.22,117.05,117.11,43144.0
2019-06-19 12:15:00,117.08,117.26,117.08,117.2,21451.0,117.08,117.26,117.08,117.2,21451.0
2019-06-19 12:20:00,117.18,117.19,117.13,117.17,12682.0,117.18,117.19,117.13,117.17,12682.0
2019-06-19 12:25:00,117.15,117.2,117.09,117.19,16679.0,117.15,117.2,117.09,117.19,16679.0
2019-06-19 12:30:00,117.19,117.29,117.18,117.18,24286.0,117.19,117.29,117.18,117.18,24286.0
2019-06-19 12:35:00,117.14,117.37,117.1,117.32,54927.0,117.14,117.37,117.1,117.32,54927.0
2019-06-19 12:40:00,117.28,117.34,117.25,117.33,11211.0,117.28,117.34,117.25,117.33,11211.0
2019-06-19 12:45:00,117.33,117.35,117.26,117.34,10364.0,117.33,117.35,117.26,117.34,10364.0
2019-06-19 12:50:00,117.33,117.34,117.28,117.3,8575.0,117.33,117.34,117.28,117.3,8575.0
2019-06-19 12:55:00,117.32,117.39,117.27,117.39,12509.0,117.32,117.39,117.27,117.39,12509.0
2019-06-19 13:00:00,117.37,117.39,117.28,117.34,15091.0,117.37,117.39,117.28,117.34,15091.0
2019-06-19 13:05:00,117.35,117.46,117.26,117.26,9408.0,117.35,117.46,117.26,117.26,9408.0
2019-06-19 13:10:00,117.3,117.3,117.17,117.17,19155.0,117.3,117.3,117.17,117.17,19155.0
2019-06-19 13:15:00,117.19,117.29,117.1,117.27,69127.0,117.19,117.29,117.1,117.27,69127.0
2019-06-19 13:20:00,117.25,117.26,117.12,117.16,84938.0,117.25,117.26,117.12,117.16,84938.0
2019-06-19 13:25:00,117.2,117.26,117.17,117.17,7623.0,117.2,117.26,117.17,117.17,7623.0
2019-06-19 13:30:00,117.17,117.28,117.11,117.26,21468.0,117.17,117.28,117.11,117.26,21468.0
2019-06-19 13:35:00,117.24,117.24,117.14,117.18,104831.0,117.24,117.24,117.14,117.18,104831.0
2019-06-19 13:40:00,117.21,117.27,117.15,117.21,19640.0,117.21,117.27,117.15,117.21,19640.0
2019-06-19 13:45:00,117.23,117.33,117.2,117.32,37908.0,117.23,117.33,117.2,117.32,37908.0
2019-06-19 13:50:00,117.37,117.68,117.32,117.56,34223.0,117.37,117.68,117.32,117.56,34223.0
2019-06-19 13:55:00,117.56,117.57,117.04,117.19,77643.0,117.56,117.57,117.04,117.19,77643.0
2019-06-19 14:00:00,117.1,117.8,117.0,117.73,58140.0,117.1,117.8,117.0,117.73,58140.0
2019-06-19 14:05:00,117.79,118.0,117.16,117.32,41553.0,117.79,118.0,117.16,117.32,41553.0
2019-06-19 14:10:00,117.37,117.49,117.23,117.35,83966.0,117.37,117.49,117.23,117.35,83966.0
2019-06-19 14:15:00,117.33,117.51,117.25,117.26,8466.0,117.33,117.51,117.25,117.26,8466.0
2019-06-19 14:20:00,117.29,117.36,117.08,117.09,50781.0,117.29,117.36,117.08,117.09,50781.0
2019-06-19 14:25:00,117.08,117.24,117.03,117.09,60339.0,117.08,117.24,117.03,117.09,60339.0
2019-06-19 14:30:00,117.12,117.4,117.09,117.21,14639.0,117.12,117.4,117.09,117.21,14639.0
2019-06-19 14:35:00,117.24,117.33,117.0,117.02,14179.0,117.24,117.33,117.0,117.02,14179.0
2019-06-19 14:40:00,117.02,117.21,116.91,117.1,60175.0,117.02,117.21,116.91,117.1,60175.0
2019-06-19 14:45:00,117.01,117.09,116.52,116.64,47258.0,117.01,117.09,116.52,116.64,47258.0
2019-06-19 14:50:00,116.64,116.93,116.45,116.89,37122.0,116.64,116.93,116.45,116.89,37122.0
2019-06-19 14:55:00,116.88,117.02,116.82,116.86,9460.0,116.88,117.02,116.82,116.86,9460.0
2019-06-19 15:00:00,116.88,117.1,116.85,117.04,20490.0,116.88,117.1,116.85,117.04,20490.0
2019-06-19 15:05:00,117.1,117.1,116.99,117.03,15387.0,117.1,117.1,116.99,117.03,15387.0
2019-06-19 15:10:00,117.06,117.2,116.99,117.14,11703.0,117.06,117.2,116.99,117.14,11703.0
2019-06-19 15:15:00,117.17,117.19,117.03,117.1,10654.0,117.17,117.19,117.03,117.1,10654.0
2019-06-19 15:20:00,117.15,117.24,117.13,117.23,9481.0,117.15,117.24,117.13,117.23,9481.0
2019-06-19 15:25:00,117.2,117.32,117.2,117.24,29345.0,117.2,117.32,117.2,117.24,29345.0
2019-06-19 15:30:00,117.24,117.31,117.18,117.23,25598.0,117.24,117.31,117.18,117.23,25598.0
2019-06-19 15:35:00,117.22,117.28,117.2,117.23,45781.0,117.22,117.28,117.2,117.23,45781.0
2019-06-19 15:40:00,117.21,117.52,117.21,117.51,54202.0,117.21,117.52,117.21,117.51,54202.0
2019-06-19 15:45:00,117.51,117.61,117.42,117.49,55790.0,117.51,117.61,117.42,117.49,55790.0
2019-06-19 15:50:00,117.52,117.58,117.42,117.49,61080.0,117.52,117.58,117.42,117.49,61080.0
2019-06-19 15:55:00,117.49,117.81,117.48,117.8,231631.0,117.49,117.81,117.48,117.8,231631.0
2019-06-20 09:30:00,120.0,120.64,119.82,120.15,180906.0,120.0,120.64,119.82,120.15,180906.0
2019-06-20 09:35:00,120.16,120.16,119.8,120.02,96397.0,120.16,120.16,119.8,120.02,96397.0
2019-06-20 09:40:00,120.04,120.07,119.56,119.88,105327.0,120.04,120.07,119.56,119.88,105327.0
2019-06-20 09:45:00,119.81,121.0,119.8,120.5,119221.0,119.81,121.0,119.8,120.5,119221.0
2019-06-20 09:50:00,120.5,120.97,120.44,120.68,77867.0,120.5,120.97,120.44,120.68,77867.0
2019-06-20 09:55:00,120.7,121.07,120.37,120.5,169000.0,120.7,121.07,120.37,120.5,169000.0
2019-06-20 10:00:00,120.5,120.72,120.24,120.6,64610.0,120.5,120.72,120.24,120.6,64610.0
2019-06-20 10:05:00,120.6,120.74,120.49,120.66,20340.0,120.6,120.74,120.49,120.66,20340.0
2019-06-20 10:10:00,120.67,120.69,120.18,120.27,23375.0,120.67,120.69,120.18,120.27,23375.0
2019-06-20 10:15:00,120.29,120.43,119.9,119.96,23254.0,120.29,120.43,119.9,119.96,23254.0
2019-06-20 10:20:00,119.93,119.93,119.52,119.73,25976.0,119.93,119.93,119.52,119.73,25976.0
2019-06-20 10:25:00,119.83,119.93,119.55,119.57,32631.0,119.83,119.93,119.55,119.57,32631.0
2019-06-20 10:30:00,119.59,119.68,119.35,119.46,34249.0,119.59,119.68,119.35,119.46,34249.0
2019-06-20 10:35:00,119.48,119.48,119.21,119.25,41219.0,119.48,119.48,119.21,119.25,41219.0
2019-06-20 10:40:00,119.28,119.57,119.1,119.4,50705.0,119.28,119.57,119.1,119.4,50705.0
2019-06-20 10:45:00,119.41,119.56,119.21,119.21,26699.0,119.41,119.56,119.21,119.21,26699.0
2019-06-20 10:50:00,119.15,119.21,118.84,118.9,38687.0,119.15,119.21,118.84,118.9,38687.0
2019-06-20 10:55:00,118.93,118.93,118.31,118.36,52537.0,118.93,118.93,118.31,118.36,52537.0
2019-06-20 11:00:00,118.38,118.71,118.36,118.59,28339.0,118.38,118.71,118.36,118.59,28339.0
2019-06-20 11:05:00,118.61,118.64,118.52,118.58,23426.0,118.61,118.64,118.52,118.58,23426.0
2019-06-20 11:10:00,118.6,118.64,118.33,118.38,16605.0,118.6,118.64,118.33,118.38,16605.0
2019-06-20 11:15:00,118.35,118.36,117.64,117.71,192870.0,118.35,118.36,117.64,117.71,192870.0
2019-06-20 11:20:00,117.73,118.26,117.73,118.18,24110.0,117.73,118.26,117.73,118.18,24110.0
2019-06-20 11:25:00,118.18,118.2,117.93,117.93,21891.0,118.18,118.2,117.93,117.93,21891.0
2019-06-20 11:30:00,117.95,118.02,117.69,117.69,37461.0,117.95,118.02,117.69,117.69,37461.0
2019-06-20 11:35:00,117.69,117.97,117.68,117.84,46734.0,117.69,117.97,117.68,117.84,46734.0
2019-06-20 11:40:00,117.86,117.92,117.64,117.92,38106.0,117.86,117.92,117.64,117.92,38106.0
2019-06-20 11:45:00,117.88,118.23,117.88,118.02,32807.0,117.88,118.23,117.88,118.02,32807.0
2019-06-20 11:50:00,118.04,118.31,118.03,118.31,22438.0,118.04,118.31,118.03,118.31,22438.0
2019-06-20 11:55:00,118.29,118.3,118.01,118.05,12454.0,118.29,118.3,118.01,118.05,12454.0
2019-06-20 12:00:00,118.09,118.16,117.96,118.04,15528.0,118.09,118.16,117.96,118.04,15528.0
2019-06-20 12:05:00,118.02,118.11,117.93,118.01,8894.0,118.02,118.11,117.93,118.01,8894.0
2019-06-20 12:10:00,117.98,117.98,117.56,117.66,64149.0,117.98,117.98,117.56,117.66,64149.0
2019-06-20 12:15:00,117.65,117.83,117.5,117.65,38611.0,117.65,117.83,117.5,117.65,38611.0
2019-06-20 12:20:00,117.66,117.85,117.63,117.75,23343.0,117.66,117.85,117.63,117.75,23343.0
2019-06-20 12:25:00,117.77,117.97,117.77,117.9,17163.0,117.77,117.97,117.77,117.9,17163.0
2019-06-20 12:30:00,117.91,118.06,117.82,117.9,8343.0,117.91,118.06,117.82,117.9,8343.0
2019-06-20 12:35:00,117.86,117.89,117.71,117.71,16591.0,117.86,117.89,117.71,117.71,16591.0
2019-06-20 12:40:00,117.67,117.82,117.6,117.77,12446.0,117.67,117.82,117.6,117.77,12446.0
2019-06-20 12:45:00,117.81,118.04,117.8,117.96,11961.0,117.81,118.04,117.8,117.96,11961.0
2019-06-20 12:50:00,117.99,118.21,117.92,118.21,13940.0,117.99,118.21,117.92,118.21,13940.0
2019-06-20 12:55:00,118.23,118.46,118.2,118.41,27275.0,118.23,118.46,118.2,118.41,27275.0
2019-06-20 13:00:00,118.41,118.59,118.34,118.4,24790.0,118.41,118.59,118.34,118.4,24790.0
2019-06-20 13:05:00,118.36,118.54,118.36,118.51,14622.0,118.36,118.54,118.36,118.51,14622.0
2019-06-20 13:10:00,118.43,118.43,118.34,118.37,12393.0,118.43,118.43,118.34,118.37,12393.0
2019-06-20 13:15:00,118.37,118.38,118.11,118.11,13595.0,118.37,118.38,118.11,118.11,13595.0
2019-06-20 13:20:00,118.11,118.12,117.95,118.06,7707.0,118.11,118.12,117.95,118.06,7707.0
2019-06-20 13:25:00,118.09,118.21,118.04,118.11,11053.0,118.09,118.21,118.04,118.11,11053.0
2019-06-20 13:30:00,118.11,118.15,118.05,118.09,9680.0,118.11,118.15,118.05,118.09,9680.0
2019-06-20 13:35:00,118.05,118.14,118.01,118.05,6005.0,118.05,118.14,118.01,118.05,6005.0
2019-06-20 13:40:00,118.01,118.04,117.93,118.01,8636.0,118.01,118.04,117.93,118.01,8636.0
2019-06-20 13:45:00,117.99,118.1,117.97,118.06,8016.0,117.99,118.1,117.97,118.06,8016.0
2019-06-20 13:50:00,118.09,118.22,118.09,118.13,7795.0,118.09,118.22,118.09,118.13,7795.0
2019-06-20 13:55:00,118.16,118.25,118.15,118.22,4677.0,118.16,118.25,118.15,118.22,4677.0
2019-06-20 14:00:00,118.16,118.3,118.13,118.25,8938.0,118.16,118.3,118.13,118.25,8938.0
2019-06-20 14:05:00,118.21,118.27,118.14,118.24,8603.0,118.21,118.27,118.14,118.24,8603.0
2019-06-20 14:10:00,118.2,118.23,118.16,118.17,8271.0,118.2,118.23,118.16,118.17,8271.0
2019-06-20 14:15:00,118.21,118.35,118.12,118.35,9800.0,118.21,118.35,118.12,118.35,9800.0
2019-06-20 14:20:00,118.38,118.38,118.23,118.3,10179.0,118.38,118.38,118.23,118.3,10179.0
2019-06-20 14:25:00,118.33,118.39,118.28,118.3,5749.0,118.33,118.39,118.28,118.3,5749.0
2019-06-20 14:30:00,118.26,118.33,118.23,118.28,7035.0,118.26,118.33,118.23,118.28,7035.0
2019-06-20 14:35:00,118.32,118.34,118.22,118.22,4800.0,118.32,118.34,118.22,118.22,4800.0
2019-06-20 14:40:00,118.26,118.29,118.15,118.19,14403.0,118.26,118.29,118.15,118.19,14403.0
2019-06-20 14:45:00,118.21,118.24,118.15,118.2,5630.0,118.21,118.24,118.15,118.2,5630.0
2019-06-20 14:50:00,118.22,118.22,118.02,118.02,19798.0,118.22,118.22,118.02,118.02,19798.0
2019-06-20 14:55:00,118.01,118.22,117.99,118.22,12570.0,118.01,118.22,117.99,118.22,12570.0
2019-06-20 15:00:00,118.19,118.23,118.08,118.16,10122.0,118.19,118.23,118.08,118.16,10122.0
2019-06-20 15:05:00,118.17,118.19,118.03,118.03,9348.0,118.17,118.19,118.03,118.03,9348.0
2019-06-20 15:10:00,118.07,118.23,118.03,118.19,17403.0,118.07,118.23,118.03,118.19,17403.0
2019-06-20 15:15:00,118.17,118.4,118.15,118.38,22707.0,118.17,118.4,118.15,118.38,22707.0
2019-06-20 15:20:00,118.38,118.39,118.26,118.28,10127.0,118.38,118.39,118.26,118.28,10127.0
2019-06-20 15:25:00,118.28,118.5,118.28,118.41,19834.0,118.28,118.5,118.28,118.41,19834.0
2019-06-20 15:30:00,118.4,118.46,118.3,118.37,16118.0,118.4,118.46,118.3,118.37,16118.0
2019-06-20 15:35:00,118.38,118.38,118.3,118.35,19639.0,118.38,118.38,118.3,118.35,19639.0
2019-06-20 15:40:00,118.35,118.42,118.28,118.38,22743.0,118.35,118.42,118.28,118.38,22743.0
2019-06-20 15:45:00,118.38,118.47,118.36,118.45,29786.0,118.38,118.47,118.36,118.45,29786.0
2019-06-20 15:50:00,118.46,118.46,118.32,118.33,48922.0,118.46,118.46,118.32,118.33,48922.0
2019-06-20 15:55:00,118.34,118.38,118.24,118.25,138005.0,118.34,118.38,118.24,118.25,138005.0
2019-06-21 09:30:00,117.92,118.03,117.07,117.36,249743.0,117.92,118.03,117.07,117.36,249743.0
2019-06-21 09:35:00,117.46,117.99,117.29,117.41,25415.0,117.46,117.99,117.29,117.41,25415.0
2019-06-21 09:40:00,117.45,117.76,117.36,117.65,16797.0,117.45,117.76,117.36,117.65,16797.0
2019-06-21 09:45:00,117.58,117.58,116.89,116.95,59169.0,117.58,117.58,116.89,116.95,59169.0
2019-06-21 09:50:00,116.94,117.36,116.92,117.26,21054.0,116.94,117.36,116.92,117.26,21054.0
2019-06-21 09:55:00,117.31,117.49,117.24,117.35,16771.0,117.31,117.49,117.24,117.35,16771.0
2019-06-21 10:00:00,117.39,117.63,117.31,117.48,18372.0,117.39,117.63,117.31,117.48,18372.0
2019-06-21 10:05:00,117.42,117.59,117.31,117.41,16585.0,117.42,117.59,117.31,117.41,16585.0
2019-06-21 10:10:00,117.41,117.44,117.0,117.11,19297.0,117.41,117.44,117.0,117.11,19297.0
2019-06-21 10:15:00,117.11,117.41,117.08,117.41,9000.0,117.11,117.41,117.08,117.41,9000.0
2019-06-21 10:20:00,117.38,117.61,117.35,117.52,12151.0,117.38,117.61,117.35,117.52,12151.0
2019-06-21 10:25:00,117.57,117.57,117.3,117.31,7737.0,117.57,117.57,117.3,117.31,7737.0
2019-06-21 10:30:00,117.3,117.59,117.27,117.4,14433.0,117.3,117.59,117.27,117.4,14433.0
2019-06-21 10:35:00,117.42,117.46,117.24,117.24,13412.0,117.42,117.46,117.24,117.24,13412.0
2019-06-21 10:40:00,117.24,117.52,117.17,117.4,29308.0,117.24,117.52,117.17,117.4,29308.0
2019-06-21 10:45:00,117.35,117.57,117.27,117.36,27439.0,117.35,117.57,117.27,117.36,27439.0
2019-06-21 10:50:00,117.4,117.57,117.36,117.4,55156.0,117.4,117.57,117.36,117.4,55156.0
2019-06-21 10:55:00,117.36,117.44,117.12,117.2,17125.0,117.36,117.44,117.12,117.2,17125.0
2019-06-21 11:00:00,117.2,117.53,117.1,117.43,45048.0,117.2,117.53,117.1,117.43,45048.0
2019-06-21 11:05:00,117.41,117.73,117.4,117.58,17453.0,117.41,117.73,117.4,117.58,17453.0
2019-06-21 11:10:00,117.63,117.63,117.24,117.3,11055.0,117.63,117.63,117.24,117.3,11055.0
2019-06-21 11:15:00,117.27,117.28,117.07,117.14,22213.0,117.27,117.28,117.07,117.14,22213.0
2019-06-21 11:20:00,117.17,117.25,117.07,117.07,13155.0,117.17,117.25,117.07,117.07,13155.0
2019-06-21 11:25:00,117.08,117.36,117.06,117.36,19890.0,117.08,117.36,117.06,117.36,19890.0
2019-06-21 11:30:00,117.34,117.38,117.24,117.27,28503.0,117.34,117.38,117.24,117.27,28503.0
2019-06-21 11:35:00,117.26,117.39,117.06,117.07,18278.0,117.26,117.39,117.06,117.07,18278.0
2019-06-21 11:40:00,117.08,117.11,116.95,116.95,19693.0,117.08,117.11,116.95,116.95,19693.0
2019-06-21 11:45:00,116.95,117.03,116.72,116.75,25869.0,116.95,117.03,116.72,116.75,25869.0
2019-06-21 11:50:00,116.71,116.83,116.69,116.79,22398.0,116.71,116.83,116.69,116.79,22398.0
2019-06-21 11:55:00,116.77,116.78,116.57,116.64,42540.0,116.77,116.78,116.57,116.64,42540.0
2019-06-21 12:00:00,116.65,116.75,116.65,116.75,9368.0,116.65,116.75,116.65,116.75,9368.0
2019-06-21 12:05:00,116.74,116.84,116.72,116.74,15525.0,116.74,116.84,116.72,116.74,15525.0
2019-06-21 12:10:00,116.76,116.78,116.71,116.77,7087.0,116.76,116.78,116.71,116.77,7087.0
2019-06-21 12:15:00,116.76,116.76,116.5,116.53,19201.0,116.76,116.76,116.5,116.53,19201.0
2019-06-21 12:20:00,116.54,116.58,116.37,116.42,31646.0,116.54,116.58,116.37,116.42,31646.0
2019-06-21 12:25:00,116.38,116.5,116.3,116.5,29064.0,116.38,116.5,116.3,116.5,29064.0
2019-06-21 12:30:00,116.48,116.65,116.46,116.61,17352.0,116.48,116.65,116.46,116.61,17352.0
2019-06-21 12:35:00,116.6,116.76,116.55,116.75,18820.0,116.6,116.76,116.55,116.75,18820.0
2019-06-21 12:40:00,116.7,116.75,116.63,116.69,10648.0,116.7,116.75,116.63,116.69,10648.0
2019-06-21 12:45:00,116.67,116.73,116.63,116.7,7988.0,116.67,116.73,116.63,116.7,7988.0
2019-06-21 12:50:00,116.71,116.73,116.66,116.68,8251.0,116.71,116.73,116.66,116.68,8251.0
2019-06-21 12:55:00,116.66,116.67,116.47,116.53,24290.0,116.66,116.67,116.47,116.53,24290.0
2019-06-21 13:00:00,116.53,116.8,116.43,116.76,25763.0,116.53,116.8,116.43,116.76,25763.0
2019-06-21 13:05:00,116.75,116.88,116.73,116.73,9569.0,116.75,116.88,116.73,116.73,9569.0
2019-06-21 13:10:00,116.69,116.72,116.57,116.71,10078.0,116.69,116.72,116.57,116.71,10078.0
2019-06-21 13:15:00,116.7,116.7,116.5,116.5,8045.0,116.7,116.7,116.5,116.5,8045.0
2019-06-21 13:20:00,116.55,116.62,116.46,116.62,15665.0,116.55,116.62,116.46,116.62,15665.0
2019-06-21 13:25:00,116.62,116.67,116.5,116.58,6551.0,116.62,116.67,116.5,116.58,6551.0
2019-06-21 13:30:00,116.55,116.64,116.49,116.63,17309.0,116.55,116.64,116.49,116.63,17309.0
2019-06-21 13:35:00,116.61,116.61,116.5,116.5,7265.0,116.61,116.61,116.5,116.5,7265.0
2019-06-21 13:40:00,116.5,116.56,116.44,116.44,11850.0,116.5,116.56,116.44,116.44,11850.0
2019-06-21 13:45:00,116.42,116.59,116.42,116.53,10339.0,116.42,116.59,116.42,116.53,10339.0
2019-06-21 13:50:00,116.54,116.55,116.49,116.52,9706.0,116.54,116.55,116.49,116.52,9706.0
2019-06-21 13:55:00,116.49,116.54,116.46,116.51,10516.0,116.49,116.54,116.46,116.51,10516.0
2019-06-21 14:00:00,116.5,116.57,116.41,116.45,18256.0,116.5,116.57,116.41,116.45,18256.0
2019-06-21 14:05:00,116.45,116.48,116.31,116.31,22949.0,116.45,116.48,116.31,116.31,22949.0
2019-06-21 14:10:00,116.3,116.32,116.14,116.18,18477.0,116.3,116.32,116.14,116.18,18477.0
2019-06-21 14:15:00,116.21,116.3,116.14,116.22,11832.0,116.21,116.3,116.14,116.22,11832.0
2019-06-21 14:20:00,116.22,116.33,116.16,116.28,16336.0,116.22,116.33,116.16,116.28,16336.0
2019-06-21 14:25:00,116.25,116.3,116.2,116.2,12611.0,116.25,116.3,116.2,116.2,12611.0
2019-06-21 14:30:00,116.22,116.25,116.18,116.23,21534.0,116.22,116.25,116.18,116.23,21534.0
2019-06-21 14:35:00,116.21,116.25,116.14,116.19,19804.0,116.21,116.25,116.14,116.19,19804.0
2019-06-21 14:40:00,116.18,116.27,116.08,116.21,13416.0,116.18,116.27,116.08,116.21,13416.0
2019-06-21 14:45:00,116.17,116.23,116.12,116.23,11861.0,116.17,116.23,116.12,116.23,11861.0
2019-06-21 14:50:00,116.2,116.22,116.14,116.15,8412.0,116.2,116.22,116.14,116.15,8412.0
2019-06-21 14:55:00,116.13,116.23,116.11,116.13,15912.0,116.13,116.23,116.11,116.13,15912.0
2019-06-21 15:00:00,116.11,116.21,116.11,116.13,17494.0,116.11,116.21,116.11,116.13,17494.0
2019-06-21 15:05:00,116.14,116.25,116.08,116.22,24789.0,116.14,116.25,116.08,116.22,24789.0
2019-06-21 15:10:00,116.22,116.34,116.19,116.21,43133.0,116.22,116.34,116.19,116.21,43133.0
2019-06-21 15:15:00,116.21,116.28,116.17,116.24,23557.0,116.21,116.28,116.17,116.24,23557.0
2019-06-21 15:20:00,116.25,116.25,116.16,116.21,18749.0,116.25,116.25,116.16,116.21,18749.0
2019-06-21 15:25:00,116.22,116.28,116.18,116.24,19966.0,116.22,116.28,116.18,116.24,19966.0
2019-06-21 15:30:00,116.24,116.27,116.14,116.2,26094.0,116.24,116.27,116.14,116.2,26094.0
2019-06-21 15:35:00,116.2,116.24,116.2,116.2,18007.0,116.2,116.24,116.2,116.2,18007.0
2019-06-21 15:40:00,116.21,116.28,116.19,116.22,43251.0,116.21,116.28,116.19,116.22,43251.0
2019-06-21 15:45:00,116.24,116.34,116.19,116.34,48727.0,116.24,116.34,116.19,116.34,48727.0
2019-06-21 15:50:00,116.31,116.37,116.21,116.29,70275.0,116.31,116.37,116.21,116.29,70275.0
2019-06-21 15:55:00,116.29,117.08,116.26,116.9,482215.0,116.29,117.08,116.26,116.9,482215.0
2019-06-24 09:30:00,117.29,117.29,116.4,116.78,66996.0,117.29,117.29,116.4,116.78,66996.0
2019-06-24 09:35:00,116.75,116.78,116.02,116.18,37680.0,116.75,116.78,116.02,116.18,37680.0
2019-06-24 09:40:00,116.27,116.36,115.79,115.84,63412.0,116.27,116.36,115.79,115.84,63412.0
2019-06-24 09:45:00,115.84,116.03,115.8,116.0,35930.0,115.84,116.03,115.8,116.0,35930.0
2019-06-24 09:50:00,115.99,116.05,115.8,116.02,27256.0,115.99,116.05,115.8,116.02,27256.0
2019-06-24 09:55:00,116.01,116.05,115.57,115.94,44646.0,116.01,116.05,115.57,115.94,44646.0
2019-06-24 10:00:00,115.98,116.39,115.92,116.29,23593.0,115.98,116.39,115.92,116.29,23593.0
2019-06-24 10:05:00,116.29,116.42,116.19,116.19,25426.0,116.29,116.42,116.19,116.19,25426.0
2019-06-24 10:10:00,116.22,116.57,116.22,116.57,31271.0,116.22,116.57,116.22,116.57,31271.0
2019-06-24 10:15:00,116.53,116.76,116.52,116.59,19674.0,116.53,116.76,116.52,116.59,19674.0
2019-06-24 10:20:00,116.58,116.69,116.38,116.61,16844.0,116.58,116.69,116.38,116.61,16844.0
2019-06-24 10:25:00,116.58,116.7,116.44,116.7,10516.0,116.58,116.7,116.44,116.7,10516.0
2019-06-24 10:30:00,116.75,116.83,116.59,116.59,16851.0,116.75,116.83,116.59,116.59,16851.0
2019-06-24 10:35:00,116.56,116.8,116.54,116.55,15961.0,116.56,116.8,116.54,116.55,15961.0
2019-06-24 10:40:00,116.55,116.57,116.38,116.46,9367.0,116.55,116.57,116.38,116.46,9367.0
2019-06-24 10:45:00,116.47,116.57,116.26,116.35,10280.0,116.47,116.57,116.26,116.35,10280.0
2019-06-24 10:50:00,116.38,116.58,116.36,116.46,11280.0,116.38,116.58,116.36,116.46,11280.0
2019-06-24 10:55:00,116.49,116.49,116.19,116.31,16254.0,116.49,116.49,116.19,116.31,16254.0
2019-06-24 11:00:00,116.32,116.5,116.2,116.5,8101.0,116.32,116.5,116.2,116.5,8101.0
2019-06-24 11:05:00,116.5,116.66,116.47,116.66,9298.0,116.5,116.66,116.47,116.66,9298.0
2019-06-24 11:10:00,116.71,116.74,116.38,116.38,26981.0,116.71,116.74,116.38,116.38,26981.0
2019-06-24 11:15:00,116.41,116.43,116.25,116.25,10322.0,116.41,116.43,116.25,116.25,10322.0
2019-06-24 11:20:00,116.21,116.25,116.02,116.25,13932.0,116.21,116.25,116.02,116.25,13932.0
2019-06-24 11:25:00,116.23,116.36,116.13,116.36,12799.0,116.23,116.36,116.13,116.36,12799.0
2019-06-24 11:30:00,116.34,116.5,116.3,116.46,8305.0,116.34,116.5,116.3,116.46,8305.0
2019-06-24 11:35:00,116.45,116.57,116.38,116.51,9719.0,116.45,116.57,116.38,116.51,9719.0
2019-06-24 11:40:00,116.56,116.83,116.56,116.79,13138.0,116.56,116.83,116.56,116.79,13138.0
2019-06-24 11:45:00,116.76,116.93,116.76,116.87,13193.0,116.76,116.93,116.76,116.87,13193.0
2019-06-24 11:50:00,116.84,116.95,116.77,116.84,17290.0,116.84,116.95,116.77,116.84,17290.0
2019-06-24 11:55:00,116.85,116.86,116.73,116.83,11861.0,116.85,116.86,116.73,116.83,11861.0
2019-06-24 12:00:00,116.85,116.94,116.73,116.8,37586.0,116.85,116.94,116.73,116.8,37586.0
2019-06-24 12:05:00,116.8,116.82,116.64,116.77,13753.0,116.8,116.82,116.64,116.77,13753.0
2019-06-24 12:10:00,116.78,116.87,116.7,116.74,21215.0,116.78,116.87,116.7,116.74,21215.0
2019-06-24 12:15:00,116.71,116.81,116.64,116.64,8393.0,116.71,116.81,116.64,116.64,8393.0
2019-06-24 12:20:00,116.68,116.8,116.6,116.77,12484.0,116.68,116.8,116.6,116.77,12484.0
2019-06-24 12:25:00,116.75,116.75,116.59,116.63,2979.0,116.75,116.75,116.59,116.63,2979.0
2019-06-24 12:30:00,116.63,116.66,116.44,116.44,9224.0,116.63,116.66,116.44,116.44,9224.0
2019-06-24 12:35:00,116.47,116.6,116.43,116.59,13044.0,116.47,116.6,116.43,116.59,13044.0
2019-06-24 12:40:00,116.58,116.65,116.5,116.65,11557.0,116.58,116.65,116.5,116.65,11557.0
2019-06-24 12:45:00,116.65,116.69,116.62,116.66,6293.0,116.65,116.69,116.62,116.66,6293.0
2019-06-24 12:50:00,116.66,116.79,116.64,116.77,7463.0,116.66,116.79,116.64,116.77,7463.0
2019-06-24 12:55:00,116.76,116.79,116.66,116.68,10140.0,116.76,116.79,116.66,116.68,10140.0
2019-06-24 13:00:00,116.71,116.73,116.63,116.68,11541.0,116.71,116.73,116.63,116.68,11541.0
2019-06-24 13:05:00,116.64,116.79,116.63,116.78,7028.0,116.64,116.79,116.63,116.78,7028.0
2019-06-24 13:10:00,116.8,116.86,116.75,116.78,7720.0,116.8,116.86,116.75,116.78,7720.0
2019-06-24 13:15:00,116.79,116.82,116.75,116.8,5507.0,116.79,116.82,116.75,116.8,5507.0
2019-06-24 13:20:00,116.79,116.82,116.68,116.72,6845.0,116.79,116.82,116.68,116.72,6845.0
2019-06-24 13:25:00,116.68,116.74,116.65,116.67,8036.0,116.68,116.74,116.65,116.67,8036.0
2019-06-24 13:30:00,116.67,116.71,116.54,116.54,7699.0,116.67,116.71,116.54,116.54,7699.0
2019-06-24 13:35:00,116.52,116.64,116.48,116.64,5607.0,116.52,116.64,116.48,116.64,5607.0
2019-06-24 13:40:00,116.63,116.63,116.53,116.53,3771.0,116.63,116.63,116.53,116.53,3771.0
2019-06-24 13:45:00,116.48,116.61,116.47,116.61,5811.0,116.48,116.61,116.47,116.61,5811.0
2019-06-24 13:50:00,116.58,116.68,116.56,116.66,13607.0,116.58,116.68,116.56,116.66,13607.0
2019-06-24 13:55:00,116.66,116.81,116.66,116.78,5684.0,116.66,116.81,116.66,116.78,5684.0
2019-06-24 14:00:00,116.81,116.96,116.79,116.9,24602.0,116.81,116.96,116.79,116.9,24602.0
2019-06-24 14:05:00,116.92,117.12,116.9,117.03,23453.0,116.92,117.12,116.9,117.03,23453.0
2019-06-24 14:10:00,117.0,117.1,116.94,116.96,19299.0,117.0,117.1,116.94,116.96,19299.0
2019-06-24 14:15:00,116.97,117.08,116.94,116.97,7845.0,116.97,117.08,116.94,116.97,7845.0
2019-06-24 14:20:00,116.96,117.0,116.82,116.82,20605.0,116.96,117.0,116.82,116.82,20605.0
2019-06-24 14:25:00,116.86,116.87,116.76,116.8,5385.0,116.86,116.87,116.76,116.8,5385.0
2019-06-24 14:30:00,116.79,116.8,116.63,116.75,13211.0,116.79,116.8,116.63,116.75,13211.0
2019-06-24 14:35:00,116.76,116.94,116.76,116.93,8249.0,116.76,116.94,116.76,116.93,8249.0
2019-06-24 14:40:00,116.92,117.01,116.85,116.99,21353.0,116.92,117.01,116.85,116.99,21353.0
2019-06-24 14:45:00,116.98,117.02,116.88,116.93,10940.0,116.98,117.02,116.88,116.93,10940.0
2019-06-24 14:50:00,116.95,117.0,116.93,116.97,4872.0,116.95,117.0,116.93,116.97,4872.0
2019-06-24 14:55:00,116.98,117.02,116.88,116.93,8493.0,116.98,117.02,116.88,116.93,8493.0
2019-06-24 15:00:00,116.93,116.93,116.89,116.91,4000.0,116.93,116.93,116.89,116.91,4000.0
2019-06-24 15:05:00,116.92,116.96,116.84,116.87,9326.0,116.92,116.96,116.84,116.87,9326.0
2019-06-24 15:10:00,116.89,116.94,116.81,116.81,10220.0,116.89,116.94,116.81,116.81,10220.0
2019-06-24 15:15:00,116.82,116.88,116.8,116.8,11451.0,116.82,116.88,116.8,116.8,11451.0
2019-06-24 15:20:00,116.82,116.9,116.78,116.85,8661.0,116.82,116.9,116.78,116.85,8661.0
2019-06-24 15:25:00,116.83,116.85,116.66,116.66,7669.0,116.83,116.85,116.66,116.66,7669.0
2019-06-24 15:30:00,116.65,116.7,116.58,116.63,11129.0,116.65,116.7,116.58,116.63,11129.0
2019-06-24 15:35:00,116.64,116.7,116.54,116.57,11180.0,116.64,116.7,116.54,116.57,11180.0
2019-06-24 15:40:00,116.58,116.68,116.57,116.68,13840.0,116.58,116.68,116.57,116.68,13840.0
2019-06-24 15:45:00,116.67,116.68,116.44,116.54,22002.0,116.67,116.68,116.44,116.54,22002.0
2019-06-24 15:50:00,116.52,116.59,116.45,116.52,22047.0,116.52,116.59,116.45,116.52,22047.0
2019-06-24 15:55:00,116.53,116.74,116.52,116.69,88819.0,116.53,116.74,116.52,116.69,88819.0
2019-06-25 09:30:00,115.57,115.9,114.16,114.27,160765.0,115.57,115.9,114.16,114.27,160765.0
2019-06-25 09:35:00,114.22,114.72,113.74,114.04,76005.0,114.22,114.72,113.74,114.04,76005.0
2019-06-25 09:40:00,114.04,114.15,113.21,114.11,114736.0,114.04,114.15,113.21,114.11,114736.0
2019-06-25 09:45:00,114.09,114.1,112.89,113.11,108073.0,114.09,114.1,112.89,113.11,108073.0
2019-06-25 09:50:00,113.14,113.63,113.01,113.41,39841.0,113.14,113.63,113.01,113.41,39841.0
2019-06-25 09:55:00,113.44,113.9,113.27,113.78,40791.0,113.44,113.9,113.27,113.78,40791.0
2019-06-25 10:00:00,113.73,114.08,113.73,114.04,30211.0,113.73,114.08,113.73,114.04,30211.0
2019-06-25 10:05:00,114.08,114.08,113.24,113.47,57631.0,114.08,114.08,113.24,113.47,57631.0
2019-06-25 10:10:00,113.51,113.65,113.19,113.56,48431.0,113.51,113.65,113.19,113.56,48431.0
2019-06-25 10:15:00,113.57,113.65,113.44,113.45,20736.0,113.57,113.65,113.44,113.45,20736.0
2019-06-25 10:20:00,113.42,113.5,113.18,113.44,52308.0,113.42,113.5,113.18,113.44,52308.0
2019-06-25 10:25:00,113.37,113.7,113.36,113.59,20590.0,113.37,113.7,113.36,113.59,20590.0
2019-06-25 10:30:00,113.62,113.86,113.51,113.55,25709.0,113.62,113.86,113.51,113.55,25709.0
2019-06-25 10:35:00,113.59,113.98,113.59,113.82,24131.0,113.59,113.98,113.59,113.82,24131.0
2019-06-25 10:40:00,113.84,113.87,113.12,113.17,78632.0,113.84,113.87,113.12,113.17,78632.0
2019-06-25 10:45:00,113.16,113.38,113.12,113.21,36790.0,113.16,113.38,113.12,113.21,36790.0
2019-06-25 10:50:00,113.24,113.59,113.23,113.44,16559.0,113.24,113.59,113.23,113.44,16559.0
2019-06-25 10:55:00,113.43,113.8,113.42,113.68,28213.0,113.43,113.8,113.42,113.68,28213.0
2019-06-25 11:00:00,113.65,113.65,113.25,113.54,16962.0,113.65,113.65,113.25,113.54,16962.0
2019-06-25 11:05:00,113.57,113.57,113.31,113.33,9981.0,113.57,113.57,113.31,113.33,9981.0
2019-06-25 11:10:00,113.35,113.49,113.33,113.47,16548.0,113.35,113.49,113.33,113.47,16548.0
2019-06-25 11:15:00,113.47,113.62,113.35,113.59,24158.0,113.47,113.62,113.35,113.59,24158.0
2019-06-25 11:20:00,113.62,114.0,113.58,113.81,35866.0,113.62,114.0,113.58,113.81,35866.0
2019-06-25 11:25:00,113.86,114.01,113.84,113.89,16788.0,113.86,114.01,113.84,113.89,16788.0
2019-06-25 11:30:00,113.92,114.02,113.86,113.86,15017.0,113.92,114.02,113.86,113.86,15017.0
2019-06-25 11:35:00,113.84,113.93,113.77,113.87,12374.0,113.84,113.93,113.77,113.87,12374.0
2019-06-25 11:40:00,113.89,114.0,113.83,113.97,17956.0,113.89,114.0,113.83,113.97,17956.0
2019-06-25 11:45:00,113.96,114.0,113.86,113.96,15382.0,113.96,114.0,113.86,113.96,15382.0
2019-06-25 11:50:00,113.98,114.0,113.93,113.99,16022.0,113.98,114.0,113.93,113.99,16022.0
2019-06-25 11:55:00,113.98,114.03,113.9,113.96,15987.0,113.98,114.03,113.9,113.96,15987.0
2019-06-25 12:00:00,113.95,114.0,113.92,113.98,10676.0,113.95,114.0,113.92,113.98,10676.0
2019-06-25 12:05:00,114.0,114.11,113.94,113.95,31280.0,114.0,114.11,113.94,113.95,31280.0
2019-06-25 12:10:00,113.93,114.09,113.9,113.91,17833.0,113.93,114.09,113.9,113.91,17833.0
2019-06-25 12:15:00,113.89,113.97,113.86,113.91,11089.0,113.89,113.97,113.86,113.91,11089.0
2019-06-25 12:20:00,113.95,113.97,113.84,113.9,9663.0,113.95,113.97,113.84,113.9,9663.0
2019-06-25 12:25:00,113.93,114.0,113.87,113.92,17192.0,113.93,114.0,113.87,113.92,17192.0
2019-06-25 12:30:00,113.96,114.06,113.91,113.93,12192.0,113.96,114.06,113.91,113.93,12192.0
2019-06-25 12:35:00,113.97,114.0,113.57,113.63,32545.0,113.97,114.0,113.57,113.63,32545.0
2019-06-25 12:40:00,113.63,113.76,113.49,113.49,19800.0,113.63,113.76,113.49,113.49,19800.0
2019-06-25 12:45:00,113.48,113.56,113.32,113.42,13243.0,113.48,113.56,113.32,113.42,13243.0
2019-06-25 12:50:00,113.4,113.4,113.15,113.17,41222.0,113.4,113.4,113.15,113.17,41222.0
2019-06-25 12:55:00,113.2,113.27,113.15,113.15,10180.0,113.2,113.27,113.15,113.15,10180.0
2019-06-25 13:00:00,113.16,113.32,113.0,113.24,46630.0,113.16,113.32,113.0,113.24,46630.0
2019-06-25 13:05:00,113.22,113.58,113.21,113.53,23049.0,113.22,113.58,113.21,113.53,23049.0
2019-06-25 13:10:00,113.51,113.57,113.17,113.17,20692.0,113.51,113.57,113.17,113.17,20692.0
2019-06-25 13:15:00,113.2,113.23,113.05,113.15,24067.0,113.2,113.23,113.05,113.15,24067.0
2019-06-25 13:20:00,113.2,113.29,113.11,113.16,14745.0,113.2,113.29,113.11,113.16,14745.0
2019-06-25 13:25:00,113.17,113.48,113.17,113.42,11355.0,113.17,113.48,113.17,113.42,11355.0
2019-06-25 13:30:00,113.38,113.54,113.3,113.46,13700.0,113.38,113.54,113.3,113.46,13700.0
2019-06-25 13:35:00,113.43,113.56,113.27,113.35,8121.0,113.43,113.56,113.27,113.35,8121.0
2019-06-25 13:40:00,113.42,113.42,113.07,113.11,9741.0,113.42,113.42,113.07,113.11,9741.0
2019-06-25 13:45:00,113.12,113.22,113.07,113.14,11013.0,113.12,113.22,113.07,113.14,11013.0
2019-06-25 13:50:00,113.16,113.2,113.01,113.03,20346.0,113.16,113.2,113.01,113.03,20346.0
2019-06-25 13:55:00,113.06,113.12,113.02,113.03,14229.0,113.06,113.12,113.02,113.03,14229.0
2019-06-25 14:00:00,113.02,113.06,113.0,113.02,17443.0,113.02,113.06,113.0,113.02,17443.0
2019-06-25 14:05:00,113.01,113.08,112.91,113.04,24839.0,113.01,113.08,112.91,113.04,24839.0
2019-06-25 14:10:00,113.05,113.05,112.95,113.05,18277.0,113.05,113.05,112.95,113.05,18277.0
2019-06-25 14:15:00,113.07,113.14,112.97,113.05,30221.0,113.07,113.14,112.97,113.05,30221.0
2019-06-25 14:20:00,113.05,113.06,112.82,112.85,27438.0,113.05,113.06,112.82,112.85,27438.0
2019-06-25 14:25:00,112.84,112.9,112.76,112.83,14751.0,112.84,112.9,112.76,112.83,14751.0
2019-06-25 14:30:00,112.8,112.87,112.62,112.62,22880.0,112.8,112.87,112.62,112.62,22880.0
2019-06-25 14:35:00,112.61,112.69,112.4,112.64,63365.0,112.61,112.69,112.4,112.64,63365.0
2019-06-25 14:40:00,112.61,112.72,112.5,112.61,58915.0,112.61,112.72,112.5,112.61,58915.0
2019-06-25 14:45:00,112.61,112.75,112.59,112.72,16693.0,112.61,112.75,112.59,112.72,16693.0
2019-06-25 14:50:00,112.72,112.86,112.68,112.82,16590.0,112.72,112.86,112.68,112.82,16590.0
2019-06-25 14:55:00,112.82,113.0,112.81,112.92,18283.0,112.82,113.0,112.81,112.92,18283.0
2019-06-25 15:00:00,112.92,113.06,112.91,113.01,11842.0,112.92,113.06,112.91,113.01,11842.0
2019-06-25 15:05:00,113.06,113.16,113.02,113.11,16897.0,113.06,113.16,113.02,113.11,16897.0
2019-06-25 15:10:00,113.09,113.18,113.01,113.06,14465.0,113.09,113.18,113.01,113.06,14465.0
2019-06-25 15:15:00,113.03,113.03,112.88,112.98,19001.0,113.03,113.03,112.88,112.98,19001.0
2019-06-25 15:20:00,112.98,113.13,112.97,113.09,19099.0,112.98,113.13,112.97,113.09,19099.0
2019-06-25 15:25:00,113.09,113.18,113.0,113.14,18175.0,113.09,113.18,113.0,113.14,18175.0
2019-06-25 15:30:00,113.11,113.15,112.99,113.05,15345.0,113.11,113.15,112.99,113.05,15345.0
2019-06-25 15:35:00,113.04,113.17,113.03,113.13,26290.0,113.04,113.17,113.03,113.13,26290.0
2019-06-25 15:40:00,113.14,113.26,113.1,113.11,34162.0,113.14,113.26,113.1,113.11,34162.0
2019-06-25 15:45:00,113.11,113.3,113.04,113.25,51050.0,113.11,113.3,113.04,113.25,51050.0
2019-06-25 15:50:00,113.22,113.33,113.1,113.15,46825.0,113.22,113.33,113.1,113.15,46825.0
2019-06-25 15:55:00,113.13,113.32,113.1,113.29,137673.0,113.13,113.32,113.1,113.29,137673.0
2019-06-26 09:30:00,114.58,115.09,114.22,114.88,144613.0,114.58,115.09,114.22,114.88,144613.0
2019-06-26 09:35:00,114.93,115.4,114.91,115.33,145307.0,114.93,115.4,114.91,115.33,145307.0
2019-06-26 09:40:00,115.32,115.78,115.26,115.66,146998.0,115.32,115.78,115.26,115.66,146998.0
2019-06-26 09:45:00,115.63,115.77,115.37,115.6,69463.0,115.63,115.77,115.37,115.6,69463.0
2019-06-26 09:50:00,115.64,116.09,115.64,115.87,115725.0,115.64,116.09,115.64,115.87,115725.0
2019-06-26 09:55:00,115.87,116.0,115.32,115.99,113158.0,115.87,116.0,115.32,115.99,113158.0
2019-06-26 10:00:00,115.96,116.35,115.84,116.35,96470.0,115.96,116.35,115.84,116.35,96470.0
2019-06-26 10:05:00,116.34,116.44,116.19,116.39,95869.0,116.34,116.44,116.19,116.39,95869.0
2019-06-26 10:10:00,116.41,116.8,116.27,116.61,90985.0,116.41,116.8,116.27,116.61,90985.0
2019-06-26 10:15:00,116.58,116.95,116.41,116.63,79500.0,116.58,116.95,116.41,116.63,79500.0
2019-06-26 10:20:00,116.57,116.83,116.38,116.38,31587.0,116.57,116.83,116.38,116.38,31587.0
2019-06-26 10:25:00,116.38,116.41,116.15,116.2,19030.0,116.38,116.41,116.15,116.2,19030.0
2019-06-26 10:30:00,116.25,116.68,116.25,116.58,25227.0,116.25,116.68,116.25,116.58,25227.0
2019-06-26 10:35:00,116.58,116.63,116.21,116.28,23554.0,116.58,116.63,116.21,116.28,23554.0
2019-06-26 10:40:00,116.28,116.28,116.0,116.0,16270.0,116.28,116.28,116.0,116.0,16270.0
2019-06-26 10:45:00,116.0,116.12,115.87,116.07,24956.0,116.0,116.12,115.87,116.07,24956.0
2019-06-26 10:50:00,116.12,116.2,115.82,115.89,18842.0,116.12,116.2,115.82,115.89,18842.0
2019-06-26 10:55:00,115.91,116.13,115.73,116.11,13874.0,115.91,116.13,115.73,116.11,13874.0
2019-06-26 11:00:00,116.1,116.3,116.08,116.26,27704.0,116.1,116.3,116.08,116.26,27704.0
2019-06-26 11:05:00,116.27,116.37,116.15,116.32,15479.0,116.27,116.37,116.15,116.32,15479.0
2019-06-26 11:10:00,116.31,116.4,116.15,116.15,21200.0,116.31,116.4,116.15,116.15,21200.0
2019-06-26 11:15:00,116.11,116.17,116.0,116.06,11625.0,116.11,116.17,116.0,116.06,11625.0
2019-06-26 11:20:00,116.04,116.25,116.04,116.24,10643.0,116.04,116.25,116.04,116.24,10643.0
2019-06-26 11:25:00,116.25,116.26,116.02,116.09,12473.0,116.25,116.26,116.02,116.09,12473.0
2019-06-26 11:30:00,116.11,116.14,115.77,115.83,14622.0,116.11,116.14,115.77,115.83,14622.0
2019-06-26 11:35:00,115.82,115.92,115.75,115.82,23424.0,115.82,115.92,115.75,115.82,23424.0
2019-06-26 11:40:00,115.82,115.86,115.64,115.74,25454.0,115.82,115.86,115.64,115.74,25454.0
2019-06-26 11:45:00,115.77,116.17,115.77,116.12,15762.0,115.77,116.17,115.77,116.12,15762.0
2019-06-26 11:50:00,116.13,116.15,116.05,116.1,10599.0,116.13,116.15,116.05,116.1,10599.0
2019-06-26 11:55:00,116.09,116.2,116.03,116.17,17768.0,116.09,116.2,116.03,116.17,17768.0
2019-06-26 12:00:00,116.2,116.33,116.04,116.06,23790.0,116.2,116.33,116.04,116.06,23790.0
2019-06-26 12:05:00,116.06,116.08,115.98,116.06,10693.0,116.06,116.08,115.98,116.06,10693.0
2019-06-26 12:10:00,116.05,116.13,116.03,116.08,6734.0,116.05,116.13,116.03,116.08,6734.0
2019-06-26 12:15:00,116.1,116.27,116.03,116.24,13721.0,116.1,116.27,116.03,116.24,13721.0
2019-06-26 12:20:00,116.23,116.25,116.07,116.13,15100.0,116.23,116.25,116.07,116.13,15100.0
2019-06-26 12:25:00,116.1,116.23,116.07,116.13,14373.0,116.1,116.23,116.07,116.13,14373.0
2019-06-26 12:30:00,116.15,116.15,115.93,115.98,12158.0,116.15,116.15,115.93,115.98,12158.0
2019-06-26 12:35:00,115.98,116.06,115.95,116.04,20835.0,115.98,116.06,115.95,116.04,20835.0
2019-06-26 12:40:00,116.02,116.07,115.99,116.04,10542.0,116.02,116.07,115.99,116.04,10542.0
2019-06-26 12:45:00,116.04,116.08,115.98,115.99,10563.0,116.04,116.08,115.98,115.99,10563.0
2019-06-26 12:50:00,115.99,116.01,115.86,115.91,13825.0,115.99,116.01,115.86,115.91,13825.0
2019-06-26 12:55:00,115.88,115.9,115.78,115.8,14806.0,115.88,115.9,115.78,115.8,14806.0
2019-06-26 13:00:00,115.81,115.86,115.76,115.77,10417.0,115.81,115.86,115.76,115.77,10417.0
2019-06-26 13:05:00,115.79,115.84,115.69,115.76,18425.0,115.79,115.84,115.69,115.76,18425.0
2019-06-26 13:10:00,115.75,115.83,115.75,115.82,17962.0,115.75,115.83,115.75,115.82,17962.0
2019-06-26 13:15:00,115.82,115.86,115.79,115.82,10643.0,115.82,115.86,115.79,115.82,10643.0
2019-06-26 13:20:00,115.85,115.87,115.78,115.81,7168.0,115.85,115.87,115.78,115.81,7168.0
2019-06-26 13:25:00,115.81,116.02,115.81,115.85,10202.0,115.81,116.02,115.81,115.85,10202.0
2019-06-26 13:30:00,115.88,115.97,115.86,115.87,11877.0,115.88,115.97,115.86,115.87,11877.0
2019-06-26 13:35:00,115.88,116.04,115.82,116.01,13909.0,115.88,116.04,115.82,116.01,13909.0
2019-06-26 13:40:00,115.99,116.05,115.91,116.0,15660.0,115.99,116.05,115.91,116.0,15660.0
2019-06-26 13:45:00,115.99,116.0,115.66,115.71,16547.0,115.99,116.0,115.66,115.71,16547.0
2019-06-26 13:50:00,115.68,115.72,115.67,115.72,8952.0,115.68,115.72,115.67,115.72,8952.0
2019-06-26 13:55:00,115.74,115.93,115.74,115.78,9347.0,115.74,115.93,115.74,115.78,9347.0
2019-06-26 14:00:00,115.73,115.84,115.7,115.7,12751.0,115.73,115.84,115.7,115.7,12751.0
2019-06-26 14:05:00,115.72,115.74,115.64,115.7,12279.0,115.72,115.74,115.64,115.7,12279.0
2019-06-26 14:10:00,115.74,115.99,115.74,115.98,9106.0,115.74,115.99,115.74,115.98,9106.0
2019-06-26 14:15:00,116.0,116.02,115.92,115.96,17798.0,116.0,116.02,115.92,115.96,17798.0
2019-06-26 14:20:00,115.93,116.0,115.84,115.84,21838.0,115.93,116.0,115.84,115.84,21838.0
2019-06-26 14:25:00,115.85,115.85,115.57,115.68,28250.0,115.85,115.85,115.57,115.68,28250.0
2019-06-26 14:30:00,115.71,115.8,115.65,115.78,20500.0,115.71,115.8,115.65,115.78,20500.0
2019-06-26 14:35:00,115.79,115.79,115.69,115.73,12171.0,115.79,115.79,115.69,115.73,12171.0
2019-06-26 14:40:00,115.76,115.76,115.59,115.61,19832.0,115.76,115.76,115.59,115.61,19832.0
2019-06-26 14:45:00,115.62,115.68,115.58,115.67,15835.0,115.62,115.68,115.58,115.67,15835.0
2019-06-26 14:50:00,115.67,115.72,115.65,115.72,15458.0,115.67,115.72,115.65,115.72,15458.0
2019-06-26 14:55:00,115.71,115.94,115.7,115.91,13680.0,115.71,115.94,115.7,115.91,13680.0
2019-06-26 15:00:00,115.93,115.97,115.88,115.9,12155.0,115.93,115.97,115.88,115.9,12155.0
2019-06-26 15:05:00,115.87,115.87,115.8,115.83,13125.0,115.87,115.87,115.8,115.83,13125.0
2019-06-26 15:10:00,115.82,115.89,115.78,115.84,22235.0,115.82,115.89,115.78,115.84,22235.0
2019-06-26 15:15:00,115.85,115.87,115.79,115.81,22357.0,115.85,115.87,115.79,115.81,22357.0
2019-06-26 15:20:00,115.82,115.9,115.81,115.87,30341.0,115.82,115.9,115.81,115.87,30341.0
2019-06-26 15:25:00,115.9,116.01,115.85,115.85,33157.0,115.9,116.01,115.85,115.85,33157.0
2019-06-26 15:30:00,115.87,115.91,115.85,115.87,27706.0,115.87,115.91,115.85,115.87,27706.0
2019-06-26 15:35:00,115.85,115.86,115.77,115.81,55957.0,115.85,115.86,115.77,115.81,55957.0
2019-06-26 15:40:00,115.81,115.95,115.81,115.87,57338.0,115.81,115.95,115.81,115.87,57338.0
2019-06-26 15:45:00,115.86,115.97,115.83,115.9,47057.0,115.86,115.97,115.83,115.9,47057.0
2019-06-26 15:50:00,115.88,115.89,115.75,115.84,83535.0,115.88,115.89,115.75,115.84,83535.0
2019-06-26 15:55:00,115.85,115.9,115.7,115.79,202356.0,115.85,115.9,115.7,115.79,202356.0
2019-06-27 09:30:00,116.54,116.75,115.62,115.62,104957.0,116.54,116.75,115.62,115.62,104957.0
2019-06-27 09:35:00,115.7,115.7,115.27,115.31,34175.0,115.7,115.7,115.27,115.31,34175.0
2019-06-27 09:40:00,115.39,115.48,114.89,114.9,47238.0,115.39,115.48,114.89,114.9,47238.0
2019-06-27 09:45:00,114.92,115.19,114.62,115.09,32648.0,114.92,115.19,114.62,115.09,32648.0
2019-06-27 09:50:00,115.12,115.65,115.12,115.5,26243.0,115.12,115.65,115.12,115.5,26243.0
2019-06-27 09:55:00,115.54,115.68,115.22,115.25,28029.0,115.54,115.68,115.22,115.25,28029.0
2019-06-27 10:00:00,115.29,115.38,114.93,115.01,44866.0,115.29,115.38,114.93,115.01,44866.0
2019-06-27 10:05:00,115.05,115.19,115.01,115.11,19833.0,115.05,115.19,115.01,115.11,19833.0
2019-06-27 10:10:00,115.09,115.27,114.96,115.25,20423.0,115.09,115.27,114.96,115.25,20423.0
2019-06-27 10:15:00,115.23,115.28,115.0,115.03,19401.0,115.23,115.28,115.0,115.03,19401.0
2019-06-27 10:20:00,115.01,115.23,114.9,115.23,21891.0,115.01,115.23,114.9,115.23,21891.0
2019-06-27 10:25:00,115.31,115.57,115.13,115.53,23831.0,115.31,115.57,115.13,115.53,23831.0
2019-06-27 10:30:00,115.55,115.58,115.39,115.47,9069.0,115.55,115.58,115.39,115.47,9069.0
2019-06-27 10:35:00,115.48,115.49,115.15,115.22,12687.0,115.48,115.49,115.15,115.22,12687.0
2019-06-27 10:40:00,115.26,115.35,115.15,115.15,17963.0,115.26,115.35,115.15,115.15,17963.0
2019-06-27 10:45:00,115.15,115.28,115.08,115.11,5959.0,115.15,115.28,115.08,115.11,5959.0
2019-06-27 10:50:00,115.13,115.54,115.13,115.54,20155.0,115.13,115.54,115.13,115.54,20155.0
2019-06-27 10:55:00,115.52,115.94,115.51,115.91,25290.0,115.52,115.94,115.51,115.91,25290.0
2019-06-27 11:00:00,115.88,116.09,115.88,115.93,13271.0,115.88,116.09,115.88,115.93,13271.0
2019-06-27 11:05:00,115.94,116.06,115.85,115.97,8208.0,115.94,116.06,115.85,115.97,8208.0
2019-06-27 11:10:00,115.95,116.01,115.9,115.91,4150.0,115.95,116.01,115.9,115.91,4150.0
2019-06-27 11:15:00,115.92,115.92,115.46,115.64,21332.0,115.92,115.92,115.46,115.64,21332.0
2019-06-27 11:20:00,115.59,115.6,115.24,115.35,17564.0,115.59,115.6,115.24,115.35,17564.0
2019-06-27 11:25:00,115.33,115.67,115.32,115.66,15881.0,115.33,115.67,115.32,115.66,15881.0
2019-06-27 11:30:00,115.65,115.68,115.39,115.5,13505.0,115.65,115.68,115.39,115.5,13505.0
2019-06-27 11:35:00,115.46,115.49,115.41,115.46,7352.0,115.46,115.49,115.41,115.46,7352.0
2019-06-27 11:40:00,115.45,115.59,115.37,115.37,15079.0,115.45,115.59,115.37,115.37,15079.0
2019-06-27 11:45:00,115.35,115.4,115.16,115.33,16806.0,115.35,115.4,115.16,115.33,16806.0
2019-06-27 11:50:00,115.3,115.49,115.3,115.39,14535.0,115.3,115.49,115.3,115.39,14535.0
2019-06-27 11:55:00,115.34,115.43,115.21,115.38,8463.0,115.34,115.43,115.21,115.38,8463.0
2019-06-27 12:00:00,115.4,115.4,115.27,115.29,8088.0,115.4,115.4,115.27,115.29,8088.0
2019-06-27 12:05:00,115.32,115.45,115.2,115.45,10698.0,115.32,115.45,115.2,115.45,10698.0
2019-06-27 12:10:00,115.47,115.64,115.46,115.57,14206.0,115.47,115.64,115.46,115.57,14206.0
2019-06-27 12:15:00,115.58,115.7,115.56,115.67,9258.0,115.58,115.7,115.56,115.67,9258.0
2019-06-27 12:20:00,115.67,115.74,115.55,115.59,8743.0,115.67,115.74,115.55,115.59,8743.0
2019-06-27 12:25:00,115.59,115.63,115.54,115.6,5725.0,115.59,115.63,115.54,115.6,5725.0
2019-06-27 12:30:00,115.57,115.82,115.55,115.76,13666.0,115.57,115.82,115.55,115.76,13666.0
2019-06-27 12:35:00,115.76,115.79,115.71,115.79,8230.0,115.76,115.79,115.71,115.79,8230.0
2019-06-27 12:40:00,115.77,115.82,115.68,115.71,10361.0,115.77,115.82,115.68,115.71,10361.0
2019-06-27 12:45:00,115.71,115.86,115.7,115.8,15166.0,115.71,115.86,115.7,115.8,15166.0
2019-06-27 12:50:00,115.82,116.0,115.81,115.99,14293.0,115.82,116.0,115.81,115.99,14293.0
2019-06-27 12:55:00,115.95,116.16,115.95,116.15,21301.0,115.95,116.16,115.95,116.15,21301.0
2019-06-27 13:00:00,116.13,116.26,116.12,116.14,15519.0,116.13,116.26,116.12,116.14,15519.0
2019-06-27 13:05:00,116.19,116.27,116.11,116.11,16104.0,116.19,116.27,116.11,116.11,16104.0
2019-06-27 13:10:00,116.08,116.08,115.98,116.04,8567.0,116.08,116.08,115.98,116.04,8567.0
2019-06-27 13:15:00,116.04,116.07,115.82,115.86,12470.0,116.04,116.07,115.82,115.86,12470.0
2019-06-27 13:20:00,115.9,116.01,115.79,115.88,15630.0,115.9,116.01,115.79,115.88,15630.0
2019-06-27 13:25:00,115.9,116.03,115.9,115.98,17028.0,115.9,116.03,115.9,115.98,17028.0
2019-06-27 13:30:00,115.98,116.0,115.91,115.94,15607.0,115.98,116.0,115.91,115.94,15607.0
2019-06-27 13:35:00,115.91,115.94,115.81,115.81,10955.0,115.91,115.94,115.81,115.81,10955.0
2019-06-27 13:40:00,115.81,115.9,115.67,115.9,26705.0,115.81,115.9,115.67,115.9,26705.0
2019-06-27 13:45:00,115.89,115.97,115.87,115.94,12847.0,115.89,115.97,115.87,115.94,12847.0
2019-06-27 13:50:00,115.92,116.03,115.92,116.0,20434.0,115.92,116.03,115.92,116.0,20434.0
2019-06-27 13:55:00,116.01,116.14,116.0,116.09,25766.0,116.01,116.14,116.0,116.09,25766.0
2019-06-27 14:00:00,116.1,116.28,116.09,116.23,24178.0,116.1,116.28,116.09,116.23,24178.0
2019-06-27 14:05:00,116.2,116.26,116.09,116.11,3648.0,116.2,116.26,116.09,116.11,3648.0
2019-06-27 14:10:00,116.13,116.18,116.09,116.14,21052.0,116.13,116.18,116.09,116.14,21052.0
2019-06-27 14:15:00,116.15,116.24,116.09,116.24,11991.0,116.15,116.24,116.09,116.24,11991.0
2019-06-27 14:20:00,116.26,116.26,116.15,116.15,3004.0,116.26,116.26,116.15,116.15,3004.0
2019-06-27 14:25:00,116.18,116.25,116.17,116.25,6341.0,116.18,116.25,116.17,116.25,6341.0
2019-06-27 14:30:00,116.25,116.28,116.07,116.22,11177.0,116.25,116.28,116.07,116.22,11177.0
2019-06-27 14:35:00,116.19,116.21,116.08,116.1,14366.0,116.19,116.21,116.08,116.1,14366.0
2019-06-27 14:40:00,116.07,116.17,116.07,116.14,13434.0,116.07,116.17,116.07,116.14,13434.0
2019-06-27 14:45:00,116.13,116.15,115.98,116.08,13508.0,116.13,116.15,115.98,116.08,13508.0
2019-06-27 14:50:00,116.08,116.09,115.95,116.02,5424.0,116.08,116.09,115.95,116.02,5424.0
2019-06-27 14:55:00,115.99,116.01,115.86,115.93,8228.0,115.99,116.01,115.86,115.93,8228.0
2019-06-27 15:00:00,115.92,115.95,115.88,115.94,9576.0,115.92,115.95,115.88,115.94,9576.0
2019-06-27 15:05:00,115.9,115.98,115.88,115.95,8361.0,115.9,115.98,115.88,115.95,8361.0
2019-06-27 15:10:00,115.95,115.95,115.86,115.92,9273.0,115.95,115.95,115.86,115.92,9273.0
2019-06-27 15:15:00,115.92,115.95,115.78,115.87,14267.0,115.92,115.95,115.78,115.87,14267.0
2019-06-27 15:20:00,115.88,115.88,115.77,115.79,9460.0,115.88,115.88,115.77,115.79,9460.0
2019-06-27 15:25:00,115.81,115.85,115.76,115.79,16322.0,115.81,115.85,115.76,115.79,16322.0
2019-06-27 15:30:00,115.76,115.88,115.74,115.85,20612.0,115.76,115.88,115.74,115.85,20612.0
2019-06-27 15:35:00,115.85,116.04,115.84,116.03,18102.0,115.85,116.04,115.84,116.03,18102.0
2019-06-27 15:40:00,116.02,116.11,116.0,116.06,16424.0,116.02,116.11,116.0,116.06,16424.0
2019-06-27 15:45:00,116.07,116.2,116.05,116.2,31912.0,116.07,116.2,116.05,116.2,31912.0
2019-06-27 15:50:00,116.2,116.25,116.04,116.06,36513.0,116.2,116.25,116.04,116.06,36513.0
2019-06-27 15:55:00,116.07,116.15,115.95,116.05,100007.0,116.07,116.15,115.95,116.05,100007.0
2019-06-28 09:30:00,116.01,116.59,115.76,116.26,93033.0,116.01,116.59,115.76,116.26,93033.0
2019-06-28 09:35:00,116.28,116.55,116.12,116.37,23263.0,116.28,116.55,116.12,116.37,23263.0
2019-06-28 09:40:00,116.4,116.4,115.79,116.05,17800.0,116.4,116.4,115.79,116.05,17800.0
2019-06-28 09:45:00,116.09,116.6,116.04,116.51,41574.0,116.09,116.6,116.04,116.51,41574.0
2019-06-28 09:50:00,116.48,116.48,115.57,115.66,27305.0,116.48,116.48,115.57,115.66,27305.0
2019-06-28 09:55:00,115.66,116.03,115.59,115.95,28681.0,115.66,116.03,115.59,115.95,28681.0
2019-06-28 10:00:00,116.0,116.03,115.89,115.92,25990.0,116.0,116.03,115.89,115.92,25990.0
2019-06-28 10:05:00,115.94,116.28,115.91,116.22,35397.0,115.94,116.28,115.91,116.22,35397.0
2019-06-28 10:10:00,116.19,116.41,116.14,116.33,26038.0,116.19,116.41,116.14,116.33,26038.0
2019-06-28 10:15:00,116.39,116.5,116.17,116.17,35226.0,116.39,116.5,116.17,116.17,35226.0
2019-06-28 10:20:00,116.19,116.31,116.01,116.31,30640.0,116.19,116.31,116.01,116.31,30640.0
2019-06-28 10:25:00,116.31,116.39,116.08,116.14,14919.0,116.31,116.39,116.08,116.14,14919.0
2019-06-28 10:30:00,116.2,116.2,115.88,116.0,26293.0,116.2,116.2,115.88,116.0,26293.0
2019-06-28 10:35:00,116.0,116.11,115.93,116.08,38818.0,116.0,116.11,115.93,116.08,38818.0
2019-06-28 10:40:00,116.11,116.12,115.95,115.98,14944.0,116.11,116.12,115.95,115.98,14944.0
2019-06-28 10:45:00,115.92,116.15,115.9,116.08,46899.0,115.92,116.15,115.9,116.08,46899.0
2019-06-28 10:50:00,116.08,116.08,115.83,115.91,15547.0,116.08,116.08,115.83,115.91,15547.0
2019-06-28 10:55:00,115.96,116.0,115.8,115.87,12605.0,115.96,116.0,115.8,115.87,12605.0
2019-06-28 11:00:00,115.86,115.92,115.71,115.78,25789.0,115.86,115.92,115.71,115.78,25789.0
2019-06-28 11:05:00,115.81,115.88,115.76,115.83,14719.0,115.81,115.88,115.76,115.83,14719.0
2019-06-28 11:10:00,115.84,115.85,115.74,115.76,12251.0,115.84,115.85,115.74,115.76,12251.0
2019-06-28 11:15:00,115.74,115.97,115.71,115.89,21024.0,115.74,115.97,115.71,115.89,21024.0
2019-06-28 11:20:00,115.91,115.92,115.78,115.78,33833.0,115.91,115.92,115.78,115.78,33833.0
2019-06-28 11:25:00,115.77,115.91,115.72,115.82,42697.0,115.77,115.91,115.72,115.82,42697.0
2019-06-28 11:30:00,115.83,115.87,115.64,115.65,38781.0,115.83,115.87,115.64,115.65,38781.0
2019-06-28 11:35:00,115.67,115.85,115.6,115.74,27656.0,115.67,115.85,115.6,115.74,27656.0
2019-06-28 11:40:00,115.78,115.8,115.59,115.59,30318.0,115.78,115.8,115.59,115.59,30318.0
2019-06-28 11:45:00,115.57,115.64,115.5,115.52,17773.0,115.57,115.64,115.5,115.52,17773.0
2019-06-28 11:50:00,115.51,115.62,115.45,115.56,32885.0,115.51,115.62,115.45,115.56,32885.0
2019-06-28 11:55:00,115.57,115.6,115.39,115.39,20168.0,115.57,115.6,115.39,115.39,20168.0
2019-06-28 12:00:00,115.42,115.51,115.38,115.41,13550.0,115.42,115.51,115.38,115.41,13550.0
2019-06-28 12:05:00,115.43,115.52,115.41,115.5,13974.0,115.43,115.52,115.41,115.5,13974.0
2019-06-28 12:10:00,115.53,115.58,115.42,115.52,20834.0,115.53,115.58,115.42,115.52,20834.0
2019-06-28 12:15:00,115.51,115.67,115.51,115.64,38182.0,115.51,115.67,115.51,115.64,38182.0
2019-06-28 12:20:00,115.64,115.77,115.6,115.76,27260.0,115.64,115.77,115.6,115.76,27260.0
2019-06-28 12:25:00,115.77,115.82,115.68,115.75,18975.0,115.77,115.82,115.68,115.75,18975.0
2019-06-28 12:30:00,115.77,115.85,115.7,115.76,15132.0,115.77,115.85,115.7,115.76,15132.0
2019-06-28 12:35:00,115.77,115.84,115.69,115.71,16184.0,115.77,115.84,115.69,115.71,16184.0
2019-06-28 12:40:00,115.7,115.8,115.66,115.67,14667.0,115.7,115.8,115.66,115.67,14667.0
2019-06-28 12:45:00,115.7,115.8,115.69,115.78,8530.0,115.7,115.8,115.69,115.78,8530.0
2019-06-28 12:50:00,115.8,115.93,115.78,115.92,13781.0,115.8,115.93,115.78,115.92,13781.0
2019-06-28 12:55:00,115.91,116.0,115.91,115.98,13622.0,115.91,116.0,115.91,115.98,13622.0
2019-06-28 13:00:00,115.98,115.99,115.91,115.95,12830.0,115.98,115.99,115.91,115.95,12830.0
2019-06-28 13:05:00,115.95,116.02,115.93,115.96,12570.0,115.95,116.02,115.93,115.96,12570.0
2019-06-28 13:10:00,115.95,116.01,115.9,115.92,12711.0,115.95,116.01,115.9,115.92,12711.0
2019-06-28 13:15:00,115.9,115.91,115.8,115.8,10020.0,115.9,115.91,115.8,115.8,10020.0
2019-06-28 13:20:00,115.83,115.83,115.71,115.77,8777.0,115.83,115.83,115.71,115.77,8777.0
2019-06-28 13:25:00,115.77,115.77,115.66,115.74,7971.0,115.77,115.77,115.66,115.74,7971.0
2019-06-28 13:30:00,115.76,115.83,115.72,115.83,7907.0,115.76,115.83,115.72,115.83,7907.0
2019-06-28 13:35:00,115.86,115.96,115.83,115.93,15081.0,115.86,115.96,115.83,115.93,15081.0
2019-06-28 13:40:00,115.93,115.94,115.65,115.65,18828.0,115.93,115.94,115.65,115.65,18828.0
2019-06-28 13:45:00,115.63,115.74,115.57,115.72,12189.0,115.63,115.74,115.57,115.72,12189.0
2019-06-28 13:50:00,115.72,115.73,115.58,115.58,8895.0,115.72,115.73,115.58,115.58,8895.0
2019-06-28 13:55:00,115.58,115.6,115.45,115.6,21582.0,115.58,115.6,115.45,115.6,21582.0
2019-06-28 14:00:00,115.59,115.66,115.54,115.66,7545.0,115.59,115.66,115.54,115.66,7545.0
2019-06-28 14:05:00,115.67,115.79,115.64,115.79,11980.0,115.67,115.79,115.64,115.79,11980.0
2019-06-28 14:10:00,115.77,115.88,115.77,115.83,12755.0,115.77,115.88,115.77,115.83,12755.0
2019-06-28 14:15:00,115.81,115.88,115.77,115.84,13331.0,115.81,115.88,115.77,115.84,13331.0
2019-06-28 14:20:00,115.85,115.95,115.85,115.86,10216.0,115.85,115.95,115.85,115.86,10216.0
2019-06-28 14:25:00,115.88,115.94,115.87,115.89,13442.0,115.88,115.94,115.87,115.89,13442.0
2019-06-28 14:30:00,115.9,115.92,115.78,115.91,17117.0,115.9,115.92,115.78,115.91,17117.0
2019-06-28 14:35:00,115.92,116.02,115.87,116.0,50541.0,115.92,116.02,115.87,116.0,50541.0
2019-06-28 14:40:00,116.02,116.16,115.98,116.02,32489.0,116.02,116.16,115.98,116.02,32489.0
2019-06-28 14:45:00,116.06,116.1,115.93,115.97,15219.0,116.06,116.1,115.93,115.97,15219.0
2019-06-28 14:50:00,115.95,116.0,115.82,115.98,23480.0,115.95,116.0,115.82,115.98,23480.0
2019-06-28 14:55:00,115.99,116.15,115.98,116.15,25252.0,115.99,116.15,115.98,116.15,25252.0
2019-06-28 15:00:00,116.15,116.44,116.15,116.39,48081.0,116.15,116.44,116.15,116.39,48081.0
2019-06-28 15:05:00,116.38,116.61,116.38,116.59,40915.0,116.38,116.61,116.38,116.59,40915.0
2019-06-28 15:10:00,116.6,116.78,116.55,116.72,60184.0,116.6,116.78,116.55,116.72,60184.0
2019-06-28 15:15:00,116.74,116.83,116.7,116.8,29255.0,116.74,116.83,116.7,116.8,29255.0
2019-06-28 15:20:00,116.77,116.81,116.69,116.73,23364.0,116.77,116.81,116.69,116.73,23364.0
2019-06-28 15:25:00,116.76,116.85,116.72,116.78,124258.0,116.76,116.85,116.72,116.78,124258.0
2019-06-28 15:30:00,116.79,117.05,116.78,116.91,177999.0,116.79,117.05,116.78,116.91,177999.0
2019-06-28 15:35:00,116.9,117.03,116.9,116.98,37879.0,116.9,117.03,116.9,116.98,37879.0
2019-06-28 15:40:00,116.97,117.02,116.91,116.93,35052.0,116.97,117.02,116.91,116.93,35052.0
2019-06-28 15:45:00,116.95,117.07,116.93,117.06,43301.0,116.95,117.07,116.93,117.06,43301.0
2019-06-28 15:50:00,117.07,117.3,117.07,117.21,117657.0,117.07,117.3,117.07,117.21,117657.0
2019-06-28 15:55:00,117.24,117.52,117.24,117.43,240867.0,117.24,117.52,117.24,117.43,240867.0
2019-07-01 09:30:00,121.37,121.8,119.28,120.2,347410.0,121.37,121.8,119.28,120.2,347410.0
2019-07-01 09:35:00,120.28,120.68,119.85,120.04,53395.0,120.28,120.68,119.85,120.04,53395.0
2019-07-01 09:40:00,120.12,121.0,120.11,120.54,175336.0,120.12,121.0,120.11,120.54,175336.0
2019-07-01 09:45:00,120.54,120.67,120.14,120.16,38830.0,120.54,120.67,120.14,120.16,38830.0
2019-07-01 09:50:00,120.16,120.17,119.85,120.01,51760.0,120.16,120.17,119.85,120.01,51760.0
2019-07-01 09:55:00,120.04,120.12,119.81,119.95,41357.0,120.04,120.12,119.81,119.95,41357.0
2019-07-01 10:00:00,120.01,120.21,119.85,120.09,42134.0,120.01,120.21,119.85,120.09,42134.0
2019-07-01 10:05:00,120.12,120.21,119.77,119.79,54725.0,120.12,120.21,119.77,119.79,54725.0
2019-07-01 10:10:00,119.79,119.8,118.91,119.06,69619.0,119.79,119.8,118.91,119.06,69619.0
2019-07-01 10:15:00,119.06,119.07,118.78,118.91,45033.0,119.06,119.07,118.78,118.91,45033.0
2019-07-01 10:20:00,118.88,119.03,118.38,118.38,56191.0,118.88,119.03,118.38,118.38,56191.0
2019-07-01 10:25:00,118.38,118.51,118.19,118.36,53165.0,118.38,118.51,118.19,118.36,53165.0
2019-07-01 10:30:00,118.41,118.48,118.21,118.26,37700.0,118.41,118.48,118.21,118.26,37700.0
2019-07-01 10:35:00,118.27,118.49,118.2,118.37,23239.0,118.27,118.49,118.2,118.37,23239.0
2019-07-01 10:40:00,118.39,118.55,118.21,118.43,52528.0,118.39,118.55,118.21,118.43,52528.0
2019-07-01 10:45:00,118.44,118.92,118.41,118.45,52163.0,118.44,118.92,118.41,118.45,52163.0
2019-07-01 10:50:00,118.42,118.51,118.34,118.37,30647.0,118.42,118.51,118.34,118.37,30647.0
2019-07-01 10:55:00,118.4,118.44,118.13,118.19,31715.0,118.4,118.44,118.13,118.19,31715.0
2019-07-01 11:00:00,118.22,118.3,118.11,118.2,39967.0,118.22,118.3,118.11,118.2,39967.0
2019-07-01 11:05:00,118.18,118.18,117.7,117.78,67904.0,118.18,118.18,117.7,117.78,67904.0
2019-07-01 11:10:00,117.77,117.85,117.72,117.85,23460.0,117.77,117.85,117.72,117.85,23460.0
2019-07-01 11:15:00,117.82,118.0,117.7,117.77,32540.0,117.82,118.0,117.7,117.77,32540.0
2019-07-01 11:20:00,117.76,117.84,117.61,117.63,56399.0,117.76,117.84,117.61,117.63,56399.0
2019-07-01 11:25:00,117.61,117.67,117.39,117.39,78041.0,117.61,117.67,117.39,117.39,78041.0
2019-07-01 11:30:00,117.42,117.64,117.37,117.59,72495.0,117.42,117.64,117.37,117.59,72495.0
2019-07-01 11:35:00,117.57,118.01,117.55,117.92,42778.0,117.57,118.01,117.55,117.92,42778.0
2019-07-01 11:40:00,117.92,118.14,117.87,118.09,48337.0,117.92,118.14,117.87,118.09,48337.0
2019-07-01 11:45:00,118.09,118.32,118.03,118.05,32373.0,118.09,118.32,118.03,118.05,32373.0
2019-07-01 11:50:00,118.03,118.24,118.01,118.05,14466.0,118.03,118.24,118.01,118.05,14466.0
2019-07-01 11:55:00,118.08,118.09,117.9,117.92,17454.0,118.08,118.09,117.9,117.92,17454.0
2019-07-01 12:00:00,117.95,118.18,117.89,118.15,14773.0,117.95,118.18,117.89,118.15,14773.0
2019-07-01 12:05:00,118.11,118.15,117.97,118.08,21887.0,118.11,118.15,117.97,118.08,21887.0
2019-07-01 12:10:00,118.08,118.27,118.08,118.2,19268.0,118.08,118.27,118.08,118.2,19268.0
2019-07-01 12:15:00,118.17,118.18,118.01,118.12,14397.0,118.17,118.18,118.01,118.12,14397.0
2019-07-01 12:20:00,118.11,118.17,117.9,117.95,21601.0,118.11,118.17,117.9,117.95,21601.0
2019-07-01 12:25:00,117.94,117.95,117.74,117.8,21108.0,117.94,117.95,117.74,117.8,21108.0
2019-07-01 12:30:00,117.79,117.87,117.68,117.87,12974.0,117.79,117.87,117.68,117.87,12974.0
2019-07-01 12:35:00,117.84,118.03,117.82,117.9,13312.0,117.84,118.03,117.82,117.9,13312.0
2019-07-01 12:40:00,117.88,117.99,117.86,117.97,17464.0,117.88,117.99,117.86,117.97,17464.0
2019-07-01 12:45:00,117.94,118.02,117.84,117.92,17417.0,117.94,118.02,117.84,117.92,17417.0
2019-07-01 12:50:00,117.88,117.88,117.63,117.74,18686.0,117.88,117.88,117.63,117.74,18686.0
2019-07-01 12:55:00,117.76,117.76,117.48,117.56,42459.0,117.76,117.76,117.48,117.56,42459.0
2019-07-01 13:00:00,117.59,117.6,117.43,117.47,44754.0,117.59,117.6,117.43,117.47,44754.0
2019-07-01 13:05:00,117.48,117.61,117.48,117.6,11710.0,117.48,117.61,117.48,117.6,11710.0
2019-07-01 13:10:00,117.58,117.59,117.48,117.57,34253.0,117.58,117.59,117.48,117.57,34253.0
2019-07-01 13:15:00,117.58,117.62,117.51,117.58,25000.0,117.58,117.62,117.51,117.58,25000.0
2019-07-01 13:20:00,117.6,117.6,117.49,117.53,8610.0,117.6,117.6,117.49,117.53,8610.0
2019-07-01 13:25:00,117.54,117.69,117.47,117.66,28843.0,117.54,117.69,117.47,117.66,28843.0
2019-07-01 13:30:00,117.65,117.65,117.38,117.45,26262.0,117.65,117.65,117.38,117.45,26262.0
2019-07-01 13:35:00,117.44,117.59,117.4,117.51,19749.0,117.44,117.59,117.4,117.51,19749.0
2019-07-01 13:40:00,117.54,117.54,117.43,117.5,12231.0,117.54,117.54,117.43,117.5,12231.0
2019-07-01 13:45:00,117.55,117.66,117.53,117.65,15153.0,117.55,117.66,117.53,117.65,15153.0
2019-07-01 13:50:00,117.69,117.78,117.66,117.7,15592.0,117.69,117.78,117.66,117.7,15592.0
2019-07-01 13:55:00,117.72,117.76,117.62,117.73,8235.0,117.72,117.76,117.62,117.73,8235.0
2019-07-01 14:00:00,117.73,117.87,117.7,117.74,9718.0,117.73,117.87,117.7,117.74,9718.0
2019-07-01 14:05:00,117.71,117.75,117.62,117.73,16574.0,117.71,117.75,117.62,117.73,16574.0
2019-07-01 14:10:00,117.71,117.91,117.67,117.84,19265.0,117.71,117.91,117.67,117.84,19265.0
2019-07-01 14:15:00,117.84,117.84,117.65,117.7,10604.0,117.84,117.84,117.65,117.7,10604.0
2019-07-01 14:20:00,117.71,117.84,117.71,117.76,10283.0,117.71,117.84,117.71,117.76,10283.0
2019-07-01 14:25:00,117.78,117.8,117.65,117.65,11517.0,117.78,117.8,117.65,117.65,11517.0
2019-07-01 14:30:00,117.7,117.72,117.6,117.72,10899.0,117.7,117.72,117.6,117.72,10899.0
2019-07-01 14:35:00,117.7,117.77,117.66,117.68,13576.0,117.7,117.77,117.66,117.68,13576.0
2019-07-01 14:40:00,117.65,117.94,117.64,117.84,48021.0,117.65,117.94,117.64,117.84,48021.0
2019-07-01 14:45:00,117.86,117.87,117.73,117.82,8900.0,117.86,117.87,117.73,117.82,8900.0
2019-07-01 14:50:00,117.85,118.08,117.77,118.02,28074.0,117.85,118.08,117.77,118.02,28074.0
2019-07-01 14:55:00,118.05,118.05,117.84,117.85,12718.0,118.05,118.05,117.84,117.85,12718.0
2019-07-01 15:00:00,117.86,117.91,117.82,117.87,19131.0,117.86,117.91,117.82,117.87,19131.0
2019-07-01 15:05:00,117.87,117.93,117.84,117.9,10701.0,117.87,117.93,117.84,117.9,10701.0
2019-07-01 15:10:00,117.91,117.94,117.88,117.93,13103.0,117.91,117.94,117.88,117.93,13103.0
2019-07-01 15:15:00,117.93,117.94,117.76,117.84,18778.0,117.93,117.94,117.76,117.84,18778.0
2019-07-01 15:20:00,117.84,117.95,117.83,117.93,16283.0,117.84,117.95,117.83,117.93,16283.0
2019-07-01 15:25:00,117.91,117.99,117.87,117.95,12902.0,117.91,117.99,117.87,117.95,12902.0
2019-07-01 15:30:00,117.97,118.28,117.97,118.16,28320.0,117.97,118.28,117.97,118.16,28320.0
2019-07-01 15:35:00,118.16,118.28,118.12,118.26,40645.0,118.16,118.28,118.12,118.26,40645.0
2019-07-01 15:40:00,118.27,118.33,118.23,118.23,55250.0,118.27,118.33,118.23,118.23,55250.0
2019-07-01 15:45:00,118.24,118.25,118.09,118.1,42245.0,118.24,118.25,118.09,118.1,42245.0
2019-07-01 15:50:00,118.1,118.13,118.02,118.02,60879.0,118.1,118.13,118.02,118.02,60879.0
2019-07-01 15:55:00,118.05,118.1,117.89,118.01,116676.0,118.05,118.1,117.89,118.01,116676.0
2019-07-02 09:30:00,118.15,118.15,117.22,117.77,76400.0,118.15,118.15,117.22,117.77,76400.0
2019-07-02 09:35:00,117.79,118.58,117.77,118.52,40917.0,117.79,118.58,117.77,118.52,40917.0
2019-07-02 09:40:00,118.51,118.75,118.29,118.61,70295.0,118.51,118.75,118.29,118.61,70295.0
2019-07-02 09:45:00,118.53,118.98,118.47,118.66,59006.0,118.53,118.98,118.47,118.66,59006.0
2019-07-02 09:50:00,118.66,118.67,118.14,118.41,17515.0,118.66,118.67,118.14,118.41,17515.0
2019-07-02 09:55:00,118.44,118.53,118.12,118.14,16133.0,118.44,118.53,118.12,118.14,16133.0
2019-07-02 10:00:00,118.14,118.38,117.99,118.2,35590.0,118.14,118.38,117.99,118.2,35590.0
2019-07-02 10:05:00,118.21,118.21,117.81,117.84,15642.0,118.21,118.21,117.81,117.84,15642.0
2019-07-02 10:10:00,117.82,117.98,117.53,117.95,18282.0,117.82,117.98,117.53,117.95,18282.0
2019-07-02 10:15:00,117.98,118.0,117.83,117.9,17440.0,117.98,118.0,117.83,117.9,17440.0
2019-07-02 10:20:00,117.9,118.04,117.89,117.98,10227.0,117.9,118.04,117.89,117.98,10227.0
2019-07-02 10:25:00,118.0,118.16,117.95,118.02,13268.0,118.0,118.16,117.95,118.02,13268.0
2019-07-02 10:30:00,118.02,118.25,118.01,118.12,12124.0,118.02,118.25,118.01,118.12,12124.0
2019-07-02 10:35:00,118.13,118.21,118.1,118.17,13158.0,118.13,118.21,118.1,118.17,13158.0
2019-07-02 10:40:00,118.17,118.38,118.15,118.19,15090.0,118.17,118.38,118.15,118.19,15090.0
2019-07-02 10:45:00,118.21,118.33,118.21,118.21,8361.0,118.21,118.33,118.21,118.21,8361.0
2019-07-02 10:50:00,118.21,118.5,118.21,118.48,13513.0,118.21,118.5,118.21,118.48,13513.0
2019-07-02 10:55:00,118.5,118.8,118.39,118.72,53445.0,118.5,118.8,118.39,118.72,53445.0
2019-07-02 11:00:00,118.69,118.9,118.69,118.8,30310.0,118.69,118.9,118.69,118.8,30310.0
2019-07-02 11:05:00,118.81,118.98,118.78,118.9,49440.0,118.81,118.98,118.78,118.9,49440.0
2019-07-02 11:10:00,118.91,118.94,118.81,118.85,17909.0,118.91,118.94,118.81,118.85,17909.0
2019-07-02 11:15:00,118.83,118.94,118.74,118.87,28528.0,118.83,118.94,118.74,118.87,28528.0
2019-07-02 11:20:00,118.92,119.14,118.9,119.01,50269.0,118.92,119.14,118.9,119.01,50269.0
2019-07-02 11:25:00,119.05,119.28,119.04,119.17,29322.0,119.05,119.28,119.04,119.17,29322.0
2019-07-02 11:30:00,119.19,119.22,119.04,119.12,15300.0,119.19,119.22,119.04,119.12,15300.0
2019-07-02 11:35:00,119.09,119.09,118.65,118.66,14776.0,119.09,119.09,118.65,118.66,14776.0
2019-07-02 11:40:00,118.65,118.71,118.56,118.57,17390.0,118.65,118.71,118.56,118.57,17390.0
2019-07-02 11:45:00,118.57,118.75,118.48,118.69,20665.0,118.57,118.75,118.48,118.69,20665.0
2019-07-02 11:50:00,118.69,118.76,118.62,118.75,15520.0,118.69,118.76,118.62,118.75,15520.0
2019-07-02 11:55:00,118.75,118.99,118.71,118.99,8628.0,118.75,118.99,118.71,118.99,8628.0
2019-07-02 12:00:00,118.96,118.97,118.8,118.8,12419.0,118.96,118.97,118.8,118.8,12419.0
2019-07-02 12:05:00,118.85,119.01,118.81,118.81,21900.0,118.85,119.01,118.81,118.81,21900.0
2019-07-02 12:10:00,118.84,118.88,118.78,118.79,13345.0,118.84,118.88,118.78,118.79,13345.0
2019-07-02 12:15:00,118.79,118.86,118.66,118.74,16554.0,118.79,118.86,118.66,118.74,16554.0
2019-07-02 12:20:00,118.73,118.8,118.72,118.73,13092.0,118.73,118.8,118.72,118.73,13092.0
2019-07-02 12:25:00,118.72,118.72,118.42,118.43,23983.0,118.72,118.72,118.42,118.43,23983.0
2019-07-02 12:30:00,118.45,118.51,118.22,118.3,31849.0,118.45,118.51,118.22,118.3,31849.0
2019-07-02 12:35:00,118.3,118.32,118.15,118.16,15291.0,118.3,118.32,118.15,118.16,15291.0
2019-07-02 12:40:00,118.15,118.21,118.12,118.14,71678.0,118.15,118.21,118.12,118.14,71678.0
2019-07-02 12:45:00,118.14,118.47,118.12,118.46,9299.0,118.14,118.47,118.12,118.46,9299.0
2019-07-02 12:50:00,118.47,118.7,118.47,118.63,15211.0,118.47,118.7,118.47,118.63,15211.0
2019-07-02 12:55:00,118.63,118.74,118.63,118.73,11172.0,118.63,118.74,118.63,118.73,11172.0
2019-07-02 13:00:00,118.72,118.8,118.67,118.79,10882.0,118.72,118.8,118.67,118.79,10882.0
2019-07-02 13:05:00,118.79,118.93,118.77,118.89,12149.0,118.79,118.93,118.77,118.89,12149.0
2019-07-02 13:10:00,118.93,118.97,118.89,118.95,8721.0,118.93,118.97,118.89,118.95,8721.0
2019-07-02 13:15:00,118.95,119.16,118.9,119.14,48689.0,118.95,119.16,118.9,119.14,48689.0
2019-07-02 13:20:00,119.09,119.13,119.0,119.02,12224.0,119.09,119.13,119.0,119.02,12224.0
2019-07-02 13:25:00,119.05,119.05,118.83,118.86,8927.0,119.05,119.05,118.83,118.86,8927.0
2019-07-02 13:30:00,118.85,118.94,118.74,118.92,15386.0,118.85,118.94,118.74,118.92,15386.0
2019-07-02 13:35:00,118.92,119.02,118.88,118.93,7258.0,118.92,119.02,118.88,118.93,7258.0
2019-07-02 13:40:00,118.94,118.94,118.78,118.79,8066.0,118.94,118.94,118.78,118.79,8066.0
2019-07-02 13:45:00,118.77,118.91,118.77,118.88,7332.0,118.77,118.91,118.77,118.88,7332.0
2019-07-02 13:50:00,118.89,118.92,118.8,118.84,10501.0,118.89,118.92,118.8,118.84,10501.0
2019-07-02 13:55:00,118.83,118.89,118.79,118.84,8656.0,118.83,118.89,118.79,118.84,8656.0
2019-07-02 14:00:00,118.82,118.91,118.78,118.89,6705.0,118.82,118.91,118.78,118.89,6705.0
2019-07-02 14:05:00,118.88,118.94,118.82,118.91,9780.0,118.88,118.94,118.82,118.91,9780.0
2019-07-02 14:10:00,118.91,118.93,118.87,118.92,9532.0,118.91,118.93,118.87,118.92,9532.0
2019-07-02 14:15:00,118.93,118.99,118.84,118.89,10276.0,118.93,118.99,118.84,118.89,10276.0
2019-07-02 14:20:00,118.9,118.94,118.82,118.9,11373.0,118.9,118.94,118.82,118.9,11373.0
2019-07-02 14:25:00,118.89,118.96,118.83,118.91,11120.0,118.89,118.96,118.83,118.91,11120.0
2019-07-02 14:30:00,118.91,119.08,118.89,119.06,14574.0,118.91,119.08,118.89,119.06,14574.0
2019-07-02 14:35:00,119.04,119.11,119.02,119.04,10966.0,119.04,119.11,119.02,119.04,10966.0
2019-07-02 14:40:00,119.02,119.09,119.0,119.03,16758.0,119.02,119.09,119.0,119.03,16758.0
2019-07-02 14:45:00,119.05,119.05,118.96,119.0,11076.0,119.05,119.05,118.96,119.0,11076.0
2019-07-02 14:50:00,119.02,119.04,118.9,118.91,8401.0,119.02,119.04,118.9,118.91,8401.0
2019-07-02 14:55:00,118.92,119.05,118.91,118.95,14748.0,118.92,119.05,118.91,118.95,14748.0
2019-07-02 15:00:00,118.97,119.06,118.97,119.02,15771.0,118.97,119.06,118.97,119.02,15771.0
2019-07-02 15:05:00,119.04,119.09,118.97,118.97,19268.0,119.04,119.09,118.97,118.97,19268.0
2019-07-02 15:10:00,118.95,118.96,118.74,118.79,17223.0,118.95,118.96,118.74,118.79,17223.0
2019-07-02 15:15:00,118.8,118.99,118.8,118.92,13145.0,118.8,118.99,118.8,118.92,13145.0
2019-07-02 15:20:00,118.94,118.98,118.91,118.96,14291.0,118.94,118.98,118.91,118.96,14291.0
2019-07-02 15:25:00,118.94,118.99,118.91,118.93,13305.0,118.94,118.99,118.91,118.93,13305.0
2019-07-02 15:30:00,118.94,119.14,118.93,119.12,51705.0,118.94,119.14,118.93,119.12,51705.0
2019-07-02 15:35:00,119.11,119.11,119.01,119.04,28060.0,119.11,119.11,119.01,119.04,28060.0
2019-07-02 15:40:00,119.04,119.26,119.02,119.23,40697.0,119.04,119.26,119.02,119.23,40697.0
2019-07-02 15:45:00,119.22,119.28,119.15,119.16,49026.0,119.22,119.28,119.15,119.16,49026.0
2019-07-02 15:50:00,119.16,119.24,119.12,119.16,76872.0,119.16,119.24,119.12,119.16,76872.0
2019-07-02 15:55:00,119.2,119.41,119.2,119.35,174994.0,119.2,119.41,119.2,119.35,174994.0
2019-07-03 09:30:00,120.2,120.2,119.03,119.06,172794.0,120.2,120.2,119.03,119.06,172794.0
2019-07-03 09:35:00,119.06,119.71,118.96,119.61,86138.0,119.06,119.71,118.96,119.61,86138.0
2019-07-03 09:40:00,119.69,119.79,119.35,119.63,35531.0,119.69,119.79,119.35,119.63,35531.0
2019-07-03 09:45:00,119.66,119.67,118.82,118.93,45509.0,119.66,119.67,118.82,118.93,45509.0
2019-07-03 09:50:00,118.93,119.05,118.31,118.4,51546.0,118.93,119.05,118.31,118.4,51546.0
2019-07-03 09:55:00,118.4,118.54,117.31,117.45,128031.0,118.4,118.54,117.31,117.45,128031.0
2019-07-03 10:00:00,117.38,117.98,116.94,117.25,191342.0,117.38,117.98,116.94,117.25,191342.0
2019-07-03 10:05:00,117.31,117.39,117.0,117.28,118524.0,117.31,117.39,117.0,117.28,118524.0
2019-07-03 10:10:00,117.3,117.53,117.16,117.53,60624.0,117.3,117.53,117.16,117.53,60624.0
2019-07-03 10:15:00,117.56,117.89,117.52,117.82,35433.0,117.56,117.89,117.52,117.82,35433.0
2019-07-03 10:20:00,117.82,117.9,117.69,117.9,23639.0,117.82,117.9,117.69,117.9,23639.0
2019-07-03 10:25:00,117.85,118.04,117.67,117.72,43348.0,117.85,118.04,117.67,117.72,43348.0
2019-07-03 10:30:00,117.7,117.75,117.44,117.62,37296.0,117.7,117.75,117.44,117.62,37296.0
2019-07-03 10:35:00,117.65,117.77,117.61,117.7,23522.0,117.65,117.77,117.61,117.7,23522.0
2019-07-03 10:40:00,117.74,117.91,117.7,117.84,20064.0,117.74,117.91,117.7,117.84,20064.0
2019-07-03 10:45:00,117.9,118.03,117.8,117.85,22681.0,117.9,118.03,117.8,117.85,22681.0
2019-07-03 10:50:00,117.84,118.07,117.79,117.94,63073.0,117.84,118.07,117.79,117.94,63073.0
2019-07-03 10:55:00,118.0,118.08,117.77,118.05,20760.0,118.0,118.08,117.77,118.05,20760.0
2019-07-03 11:00:00,118.08,118.1,118.03,118.09,26053.0,118.08,118.1,118.03,118.09,26053.0
2019-07-03 11:05:00,118.06,118.2,118.02,118.02,31755.0,118.06,118.2,118.02,118.02,31755.0
2019-07-03 11:10:00,118.0,118.32,117.97,118.32,37671.0,118.0,118.32,117.97,118.32,37671.0
2019-07-03 11:15:00,118.31,118.4,118.23,118.23,11384.0,118.31,118.4,118.23,118.23,11384.0
2019-07-03 11:20:00,118.21,118.24,118.08,118.2,23879.0,118.21,118.24,118.08,118.2,23879.0
2019-07-03 11:25:00,118.2,118.31,118.15,118.23,16383.0,118.2,118.31,118.15,118.23,16383.0
2019-07-03 11:30:00,118.22,118.24,118.1,118.19,22769.0,118.22,118.24,118.1,118.19,22769.0
2019-07-03 11:35:00,118.2,118.21,118.0,118.07,16902.0,118.2,118.21,118.0,118.07,16902.0
2019-07-03 11:40:00,118.07,118.15,117.97,118.02,12041.0,118.07,118.15,117.97,118.02,12041.0
2019-07-03 11:45:00,118.0,118.03,117.93,118.0,8878.0,118.0,118.03,117.93,118.0,8878.0
2019-07-03 11:50:00,118.0,118.3,118.0,118.25,184744.0,118.0,118.3,118.0,118.25,184744.0
2019-07-03 11:55:00,118.27,118.39,118.24,118.34,15506.0,118.27,118.39,118.24,118.34,15506.0
2019-07-03 12:00:00,118.32,118.4,118.2,118.39,20537.0,118.32,118.4,118.2,118.39,20537.0
2019-07-03 12:05:00,118.4,118.4,118.24,118.32,15601.0,118.4,118.4,118.24,118.32,15601.0
2019-07-03 12:10:00,118.32,118.4,118.26,118.29,12390.0,118.32,118.4,118.26,118.29,12390.0
2019-07-03 12:15:00,118.27,118.29,118.2,118.24,12449.0,118.27,118.29,118.2,118.24,12449.0
2019-07-03 12:20:00,118.22,118.32,118.21,118.27,13150.0,118.22,118.32,118.21,118.27,13150.0
2019-07-03 12:25:00,118.25,118.27,118.12,118.19,19245.0,118.25,118.27,118.12,118.19,19245.0
2019-07-03 12:30:00,118.21,118.45,118.19,118.43,42488.0,118.21,118.45,118.19,118.43,42488.0
2019-07-03 12:35:00,118.44,118.48,118.38,118.44,13538.0,118.44,118.48,118.38,118.44,13538.0
2019-07-03 12:40:00,118.45,118.55,118.43,118.53,42860.0,118.45,118.55,118.43,118.53,42860.0
2019-07-03 12:45:00,118.53,118.54,118.3,118.38,28989.0,118.53,118.54,118.3,118.38,28989.0
2019-07-03 12:50:00,118.4,118.48,118.31,118.36,26361.0,118.4,118.48,118.31,118.36,26361.0
2019-07-03 12:55:00,118.37,118.56,118.34,118.56,72587.0,118.37,118.56,118.34,118.56,72587.0
2019-07-05 09:30:00,117.21,117.8,115.73,116.27,179344.0,117.21,117.8,115.73,116.27,179344.0
2019-07-05 09:35:00,116.25,116.37,115.74,116.08,76514.0,116.25,116.37,115.74,116.08,76514.0
2019-07-05 09:40:00,116.05,116.28,115.8,116.14,44337.0,116.05,116.28,115.8,116.14,44337.0
2019-07-05 09:45:00,116.11,116.82,116.1,116.3,71935.0,116.11,116.82,116.1,116.3,71935.0
2019-07-05 09:50:00,116.29,116.65,116.16,116.6,30896.0,116.29,116.65,116.16,116.6,30896.0
2019-07-05 09:55:00,116.62,116.62,115.88,116.02,44012.0,116.62,116.62,115.88,116.02,44012.0
2019-07-05 10:00:00,116.01,116.09,115.46,115.65,77583.0,116.01,116.09,115.46,115.65,77583.0
2019-07-05 10:05:00,115.61,115.96,115.41,115.7,65980.0,115.61,115.96,115.41,115.7,65980.0
2019-07-05 10:10:00,115.68,115.69,115.49,115.59,49597.0,115.68,115.69,115.49,115.59,49597.0
2019-07-05 10:15:00,115.59,115.6,115.38,115.43,46544.0,115.59,115.6,115.38,115.43,46544.0
2019-07-05 10:20:00,115.45,115.55,115.26,115.43,61803.0,115.45,115.55,115.26,115.43,61803.0
2019-07-05 10:25:00,115.38,115.52,115.3,115.42,27954.0,115.38,115.52,115.3,115.42,27954.0
2019-07-05 10:30:00,115.42,115.69,115.28,115.63,35864.0,115.42,115.69,115.28,115.63,35864.0
2019-07-05 10:35:00,115.66,115.74,115.37,115.55,22355.0,115.66,115.74,115.37,115.55,22355.0
2019-07-05 10:40:00,115.51,115.72,115.48,115.64,23995.0,115.51,115.72,115.48,115.64,23995.0
2019-07-05 10:45:00,115.58,115.79,115.58,115.69,20178.0,115.58,115.79,115.58,115.69,20178.0
2019-07-05 10:50:00,115.69,115.82,115.67,115.8,17015.0,115.69,115.82,115.67,115.8,17015.0
2019-07-05 10:55:00,115.8,115.89,115.62,115.88,30913.0,115.8,115.89,115.62,115.88,30913.0
2019-07-05 11:00:00,115.88,115.95,115.66,115.75,21803.0,115.88,115.95,115.66,115.75,21803.0
2019-07-05 11:05:00,115.78,116.11,115.78,116.07,30939.0,115.78,116.11,115.78,116.07,30939.0
2019-07-05 11:10:00,116.11,116.15,116.0,116.04,24050.0,116.11,116.15,116.0,116.04,24050.0
2019-07-05 11:15:00,116.04,116.08,116.0,116.04,14823.0,116.04,116.08,116.0,116.04,14823.0
2019-07-05 11:20:00,116.01,116.09,116.0,116.03,18310.0,116.01,116.09,116.0,116.03,18310.0
2019-07-05 11:25:00,116.05,116.27,116.04,116.25,15714.0,116.05,116.27,116.04,116.25,15714.0
2019-07-05 11:30:00,116.26,116.26,116.12,116.16,16630.0,116.26,116.26,116.12,116.16,16630.0
2019-07-05 11:35:00,116.14,116.26,116.14,116.25,16266.0,116.14,116.26,116.14,116.25,16266.0
2019-07-05 11:40:00,116.24,116.28,116.18,116.21,14555.0,116.24,116.28,116.18,116.21,14555.0
2019-07-05 11:45:00,116.21,116.22,116.03,116.22,21134.0,116.21,116.22,116.03,116.22,21134.0
2019-07-05 11:50:00,116.24,116.33,116.15,116.15,24592.0,116.24,116.33,116.15,116.15,24592.0
2019-07-05 11:55:00,116.16,116.31,116.13,116.3,11981.0,116.16,116.31,116.13,116.3,11981.0
2019-07-05 12:00:00,116.31,116.31,116.14,116.19,15475.0,116.31,116.31,116.14,116.19,15475.0
2019-07-05 12:05:00,116.19,116.22,116.08,116.22,11716.0,116.19,116.22,116.08,116.22,11716.0
2019-07-05 12:10:00,116.23,116.29,116.21,116.25,9905.0,116.23,116.29,116.21,116.25,9905.0
2019-07-05 12:15:00,116.26,116.41,116.26,116.37,24012.0,116.26,116.41,116.26,116.37,24012.0
2019-07-05 12:20:00,116.38,116.47,116.3,116.45,10817.0,116.38,116.47,116.3,116.45,10817.0
2019-07-05 12:25:00,116.45,116.6,116.43,116.5,16115.0,116.45,116.6,116.43,116.5,16115.0
2019-07-05 12:30:00,116.5,116.54,116.49,116.54,19549.0,116.5,116.54,116.49,116.54,19549.0
2019-07-05 12:35:00,116.55,116.56,116.49,116.5,13380.0,116.55,116.56,116.49,116.5,13380.0
2019-07-05 12:40:00,116.49,116.55,116.39,116.39,19706.0,116.49,116.55,116.39,116.39,19706.0
2019-07-05 12:45:00,116.42,116.46,116.38,116.46,4196.0,116.42,116.46,116.38,116.46,4196.0
2019-07-05 12:50:00,116.46,116.46,116.34,116.38,12767.0,116.46,116.46,116.34,116.38,12767.0
2019-07-05 12:55:00,116.36,116.47,116.36,116.4,10016.0,116.36,116.47,116.36,116.4,10016.0
2019-07-05 13:00:00,116.43,116.47,116.4,116.45,6974.0,116.43,116.47,116.4,116.45,6974.0
2019-07-05 13:05:00,116.47,116.65,116.47,116.58,28202.0,116.47,116.65,116.47,116.58,28202.0
2019-07-05 13:10:00,116.58,116.58,116.49,116.51,6145.0,116.58,116.58,116.49,116.51,6145.0
2019-07-05 13:15:00,116.5,116.51,116.41,116.43,5921.0,116.5,116.51,116.41,116.43,5921.0
2019-07-05 13:20:00,116.41,116.57,116.33,116.57,11049.0,116.41,116.57,116.33,116.57,11049.0
2019-07-05 13:25:00,116.57,116.57,116.43,116.49,13585.0,116.57,116.57,116.43,116.49,13585.0
2019-07-05 13:30:00,116.51,116.58,116.5,116.54,12230.0,116.51,116.58,116.5,116.54,12230.0
2019-07-05 13:35:00,116.55,116.56,116.44,116.5,7265.0,116.55,116.56,116.44,116.5,7265.0
2019-07-05 13:40:00,116.49,116.54,116.45,116.49,6477.0,116.49,116.54,116.45,116.49,6477.0
2019-07-05 13:45:00,116.47,116.55,116.46,116.52,3019.0,116.47,116.55,116.46,116.52,3019.0
2019-07-05 13:50:00,116.48,116.58,116.45,116.56,11066.0,116.48,116.58,116.45,116.56,11066.0
2019-07-05 13:55:00,116.58,116.58,116.47,116.52,10405.0,116.58,116.58,116.47,116.52,10405.0
2019-07-05 14:00:00,116.54,116.56,116.51,116.51,13070.0,116.54,116.56,116.51,116.51,13070.0
2019-07-05 14:05:00,116.51,116.55,116.25,116.28,13755.0,116.51,116.55,116.25,116.28,13755.0
2019-07-05 14:10:00,116.3,116.33,116.23,116.25,8077.0,116.3,116.33,116.23,116.25,8077.0
2019-07-05 14:15:00,116.23,116.29,116.21,116.25,7528.0,116.23,116.29,116.21,116.25,7528.0
2019-07-05 14:20:00,116.25,116.26,116.16,116.17,8962.0,116.25,116.26,116.16,116.17,8962.0
2019-07-05 14:25:00,116.16,116.19,116.01,116.07,18827.0,116.16,116.19,116.01,116.07,18827.0
2019-07-05 14:30:00,116.08,116.13,116.0,116.05,10698.0,116.08,116.13,116.0,116.05,10698.0
2019-07-05 14:35:00,116.03,116.2,116.0,116.17,30507.0,116.03,116.2,116.0,116.17,30507.0
2019-07-05 14:40:00,116.19,116.24,116.15,116.21,9198.0,116.19,116.24,116.15,116.21,9198.0
2019-07-05 14:45:00,116.19,116.2,116.07,116.16,10784.0,116.19,116.2,116.07,116.16,10784.0
2019-07-05 14:50:00,116.14,116.31,116.1,116.25,11998.0,116.14,116.31,116.1,116.25,11998.0
2019-07-05 14:55:00,116.27,116.43,116.27,116.35,9612.0,116.27,116.43,116.27,116.35,9612.0
2019-07-05 15:00:00,116.34,116.35,116.26,116.3,15244.0,116.34,116.35,116.26,116.3,15244.0
2019-07-05 15:05:00,116.31,116.41,116.27,116.4,9288.0,116.31,116.41,116.27,116.4,9288.0
2019-07-05 15:10:00,116.42,116.44,116.35,116.4,12412.0,116.42,116.44,116.35,116.4,12412.0
2019-07-05 15:15:00,116.41,116.45,116.34,116.34,9566.0,116.41,116.45,116.34,116.34,9566.0
2019-07-05 15:20:00,116.35,116.39,116.31,116.35,13056.0,116.35,116.39,116.31,116.35,13056.0
2019-07-05 15:25:00,116.35,116.36,116.26,116.29,17900.0,116.35,116.36,116.26,116.29,17900.0
2019-07-05 15:30:00,116.3,116.31,116.16,116.17,26876.0,116.3,116.31,116.16,116.17,26876.0
2019-07-05 15:35:00,116.19,116.24,116.09,116.14,20320.0,116.19,116.24,116.09,116.14,20320.0
2019-07-05 15:40:00,116.15,116.19,116.12,116.13,25328.0,116.15,116.19,116.12,116.13,25328.0
2019-07-05 15:45:00,116.13,116.32,116.12,116.32,21978.0,116.13,116.32,116.12,116.32,21978.0
2019-07-05 15:50:00,116.31,116.32,116.08,116.22,74475.0,116.31,116.32,116.08,116.22,74475.0
2019-07-05 15:55:00,116.2,116.32,116.11,116.32,122097.0,116.2,116.32,116.11,116.32,122097.0
2019-07-08 09:30:00,115.1,115.1,114.28,114.37,149578.0,115.1,115.1,114.28,114.37,149578.0
2019-07-08 09:35:00,114.31,114.58,113.9,113.94,73602.0,114.31,114.58,113.9,113.94,73602.0
2019-07-08 09:40:00,113.92,113.94,113.43,113.94,73508.0,113.92,113.94,113.43,113.94,73508.0
2019-07-08 09:45:00,113.95,114.11,113.7,114.07,52613.0,113.95,114.11,113.7,114.07,52613.0
2019-07-08 09:50:00,114.08,114.18,113.8,113.8,54368.0,114.08,114.18,113.8,113.8,54368.0
2019-07-08 09:55:00,113.83,113.96,113.61,113.66,97576.0,113.83,113.96,113.61,113.66,97576.0
2019-07-08 10:00:00,113.65,113.82,113.47,113.65,132040.0,113.65,113.82,113.47,113.65,132040.0
2019-07-08 10:05:00,113.68,113.92,113.68,113.83,68096.0,113.68,113.92,113.68,113.83,68096.0
2019-07-08 10:10:00,113.8,113.82,113.55,113.63,41590.0,113.8,113.82,113.55,113.63,41590.0
2019-07-08 10:15:00,113.63,113.86,113.55,113.86,36095.0,113.63,113.86,113.55,113.86,36095.0
2019-07-08 10:20:00,113.9,114.12,113.86,114.03,45674.0,113.9,114.12,113.86,114.03,45674.0
2019-07-08 10:25:00,114.0,114.01,113.62,113.62,29249.0,114.0,114.01,113.62,113.62,29249.0
2019-07-08 10:30:00,113.58,113.76,113.49,113.75,39262.0,113.58,113.76,113.49,113.75,39262.0
2019-07-08 10:35:00,113.75,113.83,113.59,113.82,27757.0,113.75,113.83,113.59,113.82,27757.0
2019-07-08 10:40:00,113.84,113.86,113.7,113.71,28728.0,113.84,113.86,113.7,113.71,28728.0
2019-07-08 10:45:00,113.7,113.7,113.5,113.56,35475.0,113.7,113.7,113.5,113.56,35475.0
2019-07-08 10:50:00,113.55,113.56,113.33,113.47,45682.0,113.55,113.56,113.33,113.47,45682.0
2019-07-08 10:55:00,113.45,113.52,113.32,113.43,36796.0,113.45,113.52,113.32,113.43,36796.0
2019-07-08 11:00:00,113.4,113.47,113.14,113.31,45126.0,113.4,113.47,113.14,113.31,45126.0
2019-07-08 11:05:00,113.31,113.33,113.21,113.33,26626.0,113.31,113.33,113.21,113.33,26626.0
2019-07-08 11:10:00,113.32,113.58,113.3,113.42,23611.0,113.32,113.58,113.3,113.42,23611.0
2019-07-08 11:15:00,113.42,113.42,113.28,113.38,17762.0,113.42,113.42,113.28,113.38,17762.0
2019-07-08 11:20:00,113.38,113.4,113.28,113.28,29588.0,113.38,113.4,113.28,113.28,29588.0
2019-07-08 11:25:00,113.28,113.36,113.19,113.31,24517.0,113.28,113.36,113.19,113.31,24517.0
2019-07-08 11:30:00,113.32,113.4,113.25,113.37,20850.0,113.32,113.4,113.25,113.37,20850.0
2019-07-08 11:35:00,113.36,113.41,113.3,113.34,16830.0,113.36,113.41,113.3,113.34,16830.0
2019-07-08 11:40:00,113.3,113.37,113.27,113.31,21153.0,113.3,113.37,113.27,113.31,21153.0
2019-07-08 11:45:00,113.31,113.33,113.2,113.27,18782.0,113.31,113.33,113.2,113.27,18782.0
2019-07-08 11:50:00,113.25,113.29,113.21,113.28,19341.0,113.25,113.29,113.21,113.28,19341.0
2019-07-08 11:55:00,113.29,113.37,113.25,113.31,19696.0,113.29,113.37,113.25,113.31,19696.0
2019-07-08 12:00:00,113.3,113.38,113.25,113.38,13051.0,113.3,113.38,113.25,113.38,13051.0
2019-07-08 12:05:00,113.38,113.38,113.25,113.35,20881.0,113.38,113.38,113.25,113.35,20881.0
2019-07-08 12:10:00,113.35,113.43,113.28,113.29,14272.0,113.35,113.43,113.28,113.29,14272.0
2019-07-08 12:15:00,113.31,113.38,113.26,113.32,16867.0,113.31,113.38,113.26,113.32,16867.0
2019-07-08 12:20:00,113.31,113.33,113.25,113.3,17703.0,113.31,113.33,113.25,113.3,17703.0
2019-07-08 12:25:00,113.31,113.36,113.25,113.32,19780.0,113.31,113.36,113.25,113.32,19780.0
2019-07-08 12:30:00,113.3,113.53,113.29,113.43,23375.0,113.3,113.53,113.29,113.43,23375.0
2019-07-08 12:35:00,113.44,113.47,113.33,113.33,9629.0,113.44,113.47,113.33,113.33,9629.0
2019-07-08 12:40:00,113.32,113.38,113.32,113.38,9437.0,113.32,113.38,113.32,113.38,9437.0
2019-07-08 12:45:00,113.37,113.58,113.33,113.48,46986.0,113.37,113.58,113.33,113.48,46986.0
2019-07-08 12:50:00,113.48,113.5,113.41,113.43,16119.0,113.48,113.5,113.41,113.43,16119.0
2019-07-08 12:55:00,113.41,113.46,113.34,113.34,14248.0,113.41,113.46,113.34,113.34,14248.0
2019-07-08 13:00:00,113.37,113.39,113.31,113.38,11439.0,113.37,113.39,113.31,113.38,11439.0
2019-07-08 13:05:00,113.38,113.38,113.26,113.3,14851.0,113.38,113.38,113.26,113.3,14851.0
2019-07-08 13:10:00,113.31,113.34,113.25,113.25,16822.0,113.31,113.34,113.25,113.25,16822.0
2019-07-08 13:15:00,113.26,113.42,113.25,113.39,19811.0,113.26,113.42,113.25,113.39,19811.0
2019-07-08 13:20:00,113.4,113.43,113.35,113.43,19214.0,113.4,113.43,113.35,113.43,19214.0
2019-07-08 13:25:00,113.43,113.43,113.35,113.38,14480.0,113.43,113.43,113.35,113.38,14480.0
2019-07-08 13:30:00,113.4,113.42,113.37,113.39,5829.0,113.4,113.42,113.37,113.39,5829.0
2019-07-08 13:35:00,113.38,113.4,113.35,113.37,9967.0,113.38,113.4,113.35,113.37,9967.0
2019-07-08 13:40:00,113.37,113.38,113.2,113.2,20730.0,113.37,113.38,113.2,113.2,20730.0
2019-07-08 13:45:00,113.2,113.23,113.16,113.21,24977.0,113.2,113.23,113.16,113.21,24977.0
2019-07-08 13:50:00,113.21,113.37,113.21,113.36,12433.0,113.21,113.37,113.21,113.36,12433.0
2019-07-08 13:55:00,113.36,113.52,113.35,113.38,21444.0,113.36,113.52,113.35,113.38,21444.0
2019-07-08 14:00:00,113.39,113.51,113.39,113.45,11913.0,113.39,113.51,113.39,113.45,11913.0
2019-07-08 14:05:00,113.41,113.45,113.38,113.44,7087.0,113.41,113.45,113.38,113.44,7087.0
2019-07-08 14:10:00,113.43,113.44,113.27,113.27,11981.0,113.43,113.44,113.27,113.27,11981.0
2019-07-08 14:15:00,113.3,113.3,113.19,113.29,16836.0,113.3,113.3,113.19,113.29,16836.0
2019-07-08 14:20:00,113.29,113.29,113.19,113.19,12830.0,113.29,113.29,113.19,113.19,12830.0
2019-07-08 14:25:00,113.19,113.26,113.15,113.26,21382.0,113.19,113.26,113.15,113.26,21382.0
2019-07-08 14:30:00,113.26,113.29,113.21,113.26,9983.0,113.26,113.29,113.21,113.26,9983.0
2019-07-08 14:35:00,113.25,113.28,113.19,113.26,9550.0,113.25,113.28,113.19,113.26,9550.0
2019-07-08 14:40:00,113.28,113.43,113.28,113.34,20468.0,113.28,113.43,113.28,113.34,20468.0
2019-07-08 14:45:00,113.33,113.42,113.33,113.39,8954.0,113.33,113.42,113.33,113.39,8954.0
2019-07-08 14:50:00,113.38,113.38,113.2,113.21,21852.0,113.38,113.38,113.2,113.21,21852.0
2019-07-08 14:55:00,113.22,113.32,113.21,113.29,13815.0,113.22,113.32,113.21,113.29,13815.0
2019-07-08 15:00:00,113.3,113.41,113.3,113.33,16006.0,113.3,113.41,113.3,113.33,16006.0
2019-07-08 15:05:00,113.31,113.43,113.3,113.35,10727.0,113.31,113.43,113.3,113.35,10727.0
2019-07-08 15:10:00,113.34,113.34,113.2,113.27,12768.0,113.34,113.34,113.2,113.27,12768.0
2019-07-08 15:15:00,113.28,113.33,113.2,113.21,16798.0,113.28,113.33,113.2,113.21,16798.0
2019-07-08 15:20:00,113.21,113.24,113.19,113.23,15780.0,113.21,113.24,113.19,113.23,15780.0
2019-07-08 15:25:00,113.25,113.26,113.2,113.21,27374.0,113.25,113.26,113.2,113.21,27374.0
2019-07-08 15:30:00,113.22,113.25,113.15,113.25,60811.0,113.22,113.25,113.15,113.25,60811.0
2019-07-08 15:35:00,113.24,113.27,113.2,113.25,29916.0,113.24,113.27,113.2,113.25,29916.0
2019-07-08 15:40:00,113.26,113.28,113.23,113.24,23457.0,113.26,113.28,113.23,113.24,23457.0
2019-07-08 15:45:00,113.23,113.32,113.23,113.28,32466.0,113.23,113.32,113.23,113.28,32466.0
2019-07-08 15:50:00,113.29,113.3,113.18,113.25,78973.0,113.29,113.3,113.18,113.25,78973.0
2019-07-08 15:55:00,113.22,113.25,113.15,113.19,143541.0,113.22,113.25,113.15,113.19,143541.0
2019-07-09 09:30:00,112.45,112.72,112.1,112.53,84784.0,112.45,112.72,112.1,112.53,84784.0
2019-07-09 09:35:00,112.53,113.23,112.47,113.01,26965.0,112.53,113.23,112.47,113.01,26965.0
2019-07-09 09:40:00,113.06,113.6,113.06,113.5,29022.0,113.06,113.6,113.06,113.5,29022.0
2019-07-09 09:45:00,113.57,114.16,113.53,114.03,81366.0,113.57,114.16,113.53,114.03,81366.0
2019-07-09 09:50:00,114.06,114.1,113.65,113.97,39745.0,114.06,114.1,113.65,113.97,39745.0
2019-07-09 09:55:00,114.0,114.32,113.96,114.13,87117.0,114.0,114.32,113.96,114.13,87117.0
2019-07-09 10:00:00,114.12,114.54,114.11,114.28,75456.0,114.12,114.54,114.11,114.28,75456.0
2019-07-09 10:05:00,114.28,114.47,114.25,114.34,27541.0,114.28,114.47,114.25,114.34,27541.0
2019-07-09 10:10:00,114.38,114.38,114.0,114.01,21757.0,114.38,114.38,114.0,114.01,21757.0
2019-07-09 10:15:00,114.02,114.06,113.69,113.85,16242.0,114.02,114.06,113.69,113.85,16242.0
2019-07-09 10:20:00,113.82,114.1,113.76,113.91,24342.0,113.82,114.1,113.76,113.91,24342.0
2019-07-09 10:25:00,113.89,114.05,113.88,113.97,9897.0,113.89,114.05,113.88,113.97,9897.0
2019-07-09 10:30:00,113.97,114.06,113.84,113.9,8880.0,113.97,114.06,113.84,113.9,8880.0
2019-07-09 10:35:00,113.92,114.06,113.87,113.96,14337.0,113.92,114.06,113.87,113.96,14337.0
2019-07-09 10:40:00,114.02,114.16,114.02,114.14,14513.0,114.02,114.16,114.02,114.14,14513.0
2019-07-09 10:45:00,114.16,114.3,114.09,114.14,8134.0,114.16,114.3,114.09,114.14,8134.0
2019-07-09 10:50:00,114.14,114.18,114.03,114.09,13570.0,114.14,114.18,114.03,114.09,13570.0
2019-07-09 10:55:00,114.09,114.17,114.08,114.09,7259.0,114.09,114.17,114.08,114.09,7259.0
2019-07-09 11:00:00,114.1,114.28,114.03,114.27,9229.0,114.1,114.28,114.03,114.27,9229.0
2019-07-09 11:05:00,114.26,114.35,114.11,114.2,20534.0,114.26,114.35,114.11,114.2,20534.0
2019-07-09 11:10:00,114.18,114.18,113.99,114.08,13584.0,114.18,114.18,113.99,114.08,13584.0
2019-07-09 11:15:00,114.08,114.29,114.03,114.28,13459.0,114.08,114.29,114.03,114.28,13459.0
2019-07-09 11:20:00,114.3,114.3,114.17,114.18,13829.0,114.3,114.3,114.17,114.18,13829.0
2019-07-09 11:25:00,114.22,114.26,113.92,113.96,8445.0,114.22,114.26,113.92,113.96,8445.0
2019-07-09 11:30:00,113.97,114.05,113.92,113.94,13464.0,113.97,114.05,113.92,113.94,13464.0
2019-07-09 11:35:00,113.95,114.0,113.84,113.95,30420.0,113.95,114.0,113.84,113.95,30420.0
2019-07-09 11:40:00,113.93,113.98,113.8,113.93,11007.0,113.93,113.98,113.8,113.93,11007.0
2019-07-09 11:45:00,113.93,114.2,113.93,114.2,15938.0,113.93,114.2,113.93,114.2,15938.0
2019-07-09 11:50:00,114.17,114.26,114.11,114.24,13403.0,114.17,114.26,114.11,114.24,13403.0
2019-07-09 11:55:00,114.25,114.33,114.22,114.3,13325.0,114.25,114.33,114.22,114.3,13325.0
2019-07-09 12:00:00,114.3,114.47,114.27,114.46,35152.0,114.3,114.47,114.27,114.46,35152.0
2019-07-09 12:05:00,114.47,114.62,114.46,114.53,27846.0,114.47,114.62,114.46,114.53,27846.0
2019-07-09 12:10:00,114.54,114.54,114.49,114.5,19720.0,114.54,114.54,114.49,114.5,19720.0
2019-07-09 12:15:00,114.52,114.62,114.49,114.55,27475.0,114.52,114.62,114.49,114.55,27475.0
2019-07-09 12:20:00,114.54,114.55,114.44,114.52,14170.0,114.54,114.55,114.44,114.52,14170.0
2019-07-09 12:25:00,114.53,114.69,114.5,114.55,29532.0,114.53,114.69,114.5,114.55,29532.0
2019-07-09 12:30:00,114.53,114.59,114.52,114.58,11499.0,114.53,114.59,114.52,114.58,11499.0
2019-07-09 12:35:00,114.58,114.59,114.53,114.55,16883.0,114.58,114.59,114.53,114.55,16883.0
2019-07-09 12:40:00,114.53,114.72,114.52,114.58,16088.0,114.53,114.72,114.52,114.58,16088.0
2019-07-09 12:45:00,114.57,114.58,114.4,114.52,11734.0,114.57,114.58,114.4,114.52,11734.0
2019-07-09 12:50:00,114.54,114.59,114.52,114.57,5881.0,114.54,114.59,114.52,114.57,5881.0
2019-07-09 12:55:00,114.58,114.58,114.43,114.44,7340.0,114.58,114.58,114.43,114.44,7340.0
2019-07-09 13:00:00,114.44,114.44,114.31,114.38,8736.0,114.44,114.44,114.31,114.38,8736.0
2019-07-09 13:05:00,114.4,114.43,114.28,114.35,8239.0,114.4,114.43,114.28,114.35,8239.0
2019-07-09 13:10:00,114.36,114.41,114.33,114.37,8580.0,114.36,114.41,114.33,114.37,8580.0
2019-07-09 13:15:00,114.35,114.43,114.34,114.43,5968.0,114.35,114.43,114.34,114.43,5968.0
2019-07-09 13:20:00,114.42,114.48,114.4,114.42,7232.0,114.42,114.48,114.4,114.42,7232.0
2019-07-09 13:25:00,114.4,114.41,114.32,114.41,9568.0,114.4,114.41,114.32,114.41,9568.0
2019-07-09 13:30:00,114.41,114.54,114.39,114.51,7947.0,114.41,114.54,114.39,114.51,7947.0
2019-07-09 13:35:00,114.51,114.54,114.49,114.51,11582.0,114.51,114.54,114.49,114.51,11582.0
2019-07-09 13:40:00,114.51,114.51,114.46,114.46,2833.0,114.51,114.51,114.46,114.46,2833.0
2019-07-09 13:45:00,114.49,114.55,114.49,114.52,14487.0,114.49,114.55,114.49,114.52,14487.0
2019-07-09 13:50:00,114.5,114.53,114.5,114.5,7937.0,114.5,114.53,114.5,114.5,7937.0
2019-07-09 13:55:00,114.53,114.66,114.53,114.55,27320.0,114.53,114.66,114.53,114.55,27320.0
2019-07-09 14:00:00,114.53,114.6,114.51,114.53,10769.0,114.53,114.6,114.51,114.53,10769.0
2019-07-09 14:05:00,114.52,114.57,114.48,114.52,6739.0,114.52,114.57,114.48,114.52,6739.0
2019-07-09 14:10:00,114.53,114.6,114.42,114.48,19173.0,114.53,114.6,114.42,114.48,19173.0
2019-07-09 14:15:00,114.48,114.54,114.42,114.51,10985.0,114.48,114.54,114.42,114.51,10985.0
2019-07-09 14:20:00,114.52,114.55,114.48,114.49,9229.0,114.52,114.55,114.48,114.49,9229.0
2019-07-09 14:25:00,114.49,114.61,114.49,114.52,11425.0,114.49,114.61,114.49,114.52,11425.0
2019-07-09 14:30:00,114.52,114.6,114.5,114.57,8508.0,114.52,114.6,114.5,114.57,8508.0
2019-07-09 14:35:00,114.57,114.59,114.53,114.59,10360.0,114.57,114.59,114.53,114.59,10360.0
2019-07-09 14:40:00,114.58,114.6,114.55,114.56,6359.0,114.58,114.6,114.55,114.56,6359.0
2019-07-09 14:45:00,114.59,114.59,114.52,114.54,8180.0,114.59,114.59,114.52,114.54,8180.0
2019-07-09 14:50:00,114.54,114.59,114.54,114.56,8478.0,114.54,114.59,114.54,114.56,8478.0
2019-07-09 14:55:00,114.57,114.57,114.48,114.54,7258.0,114.57,114.57,114.48,114.54,7258.0
2019-07-09 15:00:00,114.53,114.57,114.53,114.57,6704.0,114.53,114.57,114.53,114.57,6704.0
2019-07-09 15:05:00,114.56,114.56,114.5,114.53,4613.0,114.56,114.56,114.5,114.53,4613.0
2019-07-09 15:10:00,114.51,114.52,114.43,114.43,8603.0,114.51,114.52,114.43,114.43,8603.0
2019-07-09 15:15:00,114.44,114.5,114.43,114.49,4850.0,114.44,114.5,114.43,114.49,4850.0
2019-07-09 15:20:00,114.52,114.54,114.47,114.48,8642.0,114.52,114.54,114.47,114.48,8642.0
2019-07-09 15:25:00,114.48,114.65,114.46,114.57,40831.0,114.48,114.65,114.46,114.57,40831.0
2019-07-09 15:30:00,114.6,114.67,114.58,114.67,16928.0,114.6,114.67,114.58,114.67,16928.0
2019-07-09 15:35:00,114.68,114.71,114.62,114.64,16799.0,114.68,114.71,114.62,114.64,16799.0
2019-07-09 15:40:00,114.66,114.7,114.64,114.66,17314.0,114.66,114.7,114.64,114.66,17314.0
2019-07-09 15:45:00,114.65,114.72,114.63,114.71,19974.0,114.65,114.72,114.63,114.71,19974.0
2019-07-09 15:50:00,114.71,114.95,114.71,114.93,46127.0,114.71,114.95,114.71,114.93,46127.0
2019-07-09 15:55:00,114.92,114.92,114.67,114.75,126367.0,114.92,114.92,114.67,114.75,126367.0
2019-07-10 09:30:00,116.16,116.58,116.03,116.32,100373.0,116.16,116.58,116.03,116.32,100373.0
2019-07-10 09:35:00,116.31,116.68,116.3,116.56,67560.0,116.31,116.68,116.3,116.56,67560.0
2019-07-10 09:40:00,116.58,116.66,116.32,116.33,42783.0,116.58,116.66,116.32,116.33,42783.0
2019-07-10 09:45:00,116.32,116.7,116.32,116.65,26347.0,116.32,116.7,116.32,116.65,26347.0
2019-07-10 09:50:00,116.58,116.76,116.34,116.4,38368.0,116.58,116.76,116.34,116.4,38368.0
2019-07-10 09:55:00,116.36,116.38,116.02,116.07,30050.0,116.36,116.38,116.02,116.07,30050.0
2019-07-10 10:00:00,116.06,116.11,115.45,115.46,41387.0,116.06,116.11,115.45,115.46,41387.0
2019-07-10 10:05:00,115.46,115.54,115.13,115.49,39471.0,115.46,115.54,115.13,115.49,39471.0
2019-07-10 10:10:00,115.48,115.48,115.25,115.33,26772.0,115.48,115.48,115.25,115.33,26772.0
2019-07-10 10:15:00,115.35,115.46,115.25,115.34,20041.0,115.35,115.46,115.25,115.34,20041.0
2019-07-10 10:20:00,115.36,115.38,114.77,114.91,56046.0,115.36,115.38,114.77,114.91,56046.0
2019-07-10 10:25:00,114.92,114.92,114.46,114.54,36512.0,114.92,114.92,114.46,114.54,36512.0
2019-07-10 10:30:00,114.63,114.94,114.54,114.82,20585.0,114.63,114.94,114.54,114.82,20585.0
2019-07-10 10:35:00,114.82,115.01,114.65,114.96,21766.0,114.82,115.01,114.65,114.96,21766.0
2019-07-10 10:40:00,114.94,115.02,114.77,115.02,15358.0,114.94,115.02,114.77,115.02,15358.0
2019-07-10 10:45:00,115.05,115.19,114.99,114.99,16555.0,115.05,115.19,114.99,114.99,16555.0
2019-07-10 10:50:00,114.93,115.07,114.75,114.75,45198.0,114.93,115.07,114.75,114.75,45198.0
2019-07-10 10:55:00,114.79,114.85,114.51,114.51,34657.0,114.79,114.85,114.51,114.51,34657.0
2019-07-10 11:00:00,114.51,114.68,114.49,114.68,21767.0,114.51,114.68,114.49,114.68,21767.0
2019-07-10 11:05:00,114.69,114.7,114.4,114.44,41429.0,114.69,114.7,114.4,114.44,41429.0
2019-07-10 11:10:00,114.43,114.58,114.4,114.46,18801.0,114.43,114.58,114.4,114.46,18801.0
2019-07-10 11:15:00,114.43,114.49,114.13,114.22,24487.0,114.43,114.49,114.13,114.22,24487.0
2019-07-10 11:20:00,114.25,114.39,114.21,114.33,15493.0,114.25,114.39,114.21,114.33,15493.0
2019-07-10 11:25:00,114.33,114.51,114.31,114.38,10426.0,114.33,114.51,114.31,114.38,10426.0
2019-07-10 11:30:00,114.37,114.52,114.35,114.51,7911.0,114.37,114.52,114.35,114.51,7911.0
2019-07-10 11:35:00,114.56,114.56,114.42,114.45,7579.0,114.56,114.56,114.42,114.45,7579.0
2019-07-10 11:40:00,114.44,114.5,114.35,114.38,9709.0,114.44,114.5,114.35,114.38,9709.0
2019-07-10 11:45:00,114.41,114.54,114.35,114.46,13003.0,114.41,114.54,114.35,114.46,13003.0
2019-07-10 11:50:00,114.47,114.51,114.41,114.47,13723.0,114.47,114.51,114.41,114.47,13723.0
2019-07-10 11:55:00,114.45,114.64,114.42,114.55,14699.0,114.45,114.64,114.42,114.55,14699.0
2019-07-10 12:00:00,114.56,114.64,114.54,114.58,10787.0,114.56,114.64,114.54,114.58,10787.0
2019-07-10 12:05:00,114.56,114.61,114.43,114.43,17307.0,114.56,114.61,114.43,114.43,17307.0
2019-07-10 12:10:00,114.42,114.51,114.35,114.48,10514.0,114.42,114.51,114.35,114.48,10514.0
2019-07-10 12:15:00,114.44,114.51,114.43,114.46,14691.0,114.44,114.51,114.43,114.46,14691.0
2019-07-10 12:20:00,114.45,114.5,114.41,114.45,6900.0,114.45,114.5,114.41,114.45,6900.0
2019-07-10 12:25:00,114.43,114.71,114.43,114.7,14914.0,114.43,114.71,114.43,114.7,14914.0
2019-07-10 12:30:00,114.7,114.82,114.68,114.81,14890.0,114.7,114.82,114.68,114.81,14890.0
2019-07-10 12:35:00,114.84,114.98,114.82,114.93,21172.0,114.84,114.98,114.82,114.93,21172.0
2019-07-10 12:40:00,114.92,115.03,114.91,114.99,12688.0,114.92,115.03,114.91,114.99,12688.0
2019-07-10 12:45:00,114.96,115.03,114.94,115.0,8870.0,114.96,115.03,114.94,115.0,8870.0
2019-07-10 12:50:00,114.99,115.0,114.79,114.83,10258.0,114.99,115.0,114.79,114.83,10258.0
2019-07-10 12:55:00,114.82,114.83,114.67,114.73,8972.0,114.82,114.83,114.67,114.73,8972.0
2019-07-10 13:00:00,114.73,114.75,114.69,114.71,3609.0,114.73,114.75,114.69,114.71,3609.0
2019-07-10 13:05:00,114.69,114.74,114.62,114.64,9892.0,114.69,114.74,114.62,114.64,9892.0
2019-07-10 13:10:00,114.63,114.64,114.46,114.49,11882.0,114.63,114.64,114.46,114.49,11882.0
2019-07-10 13:15:00,114.48,114.56,114.46,114.5,12706.0,114.48,114.56,114.46,114.5,12706.0
2019-07-10 13:20:00,114.51,114.71,114.5,114.65,15284.0,114.51,114.71,114.5,114.65,15284.0
2019-07-10 13:25:00,114.65,114.66,114.56,114.56,9716.0,114.65,114.66,114.56,114.56,9716.0
2019-07-10 13:30:00,114.57,114.58,114.5,114.51,5223.0,114.57,114.58,114.5,114.51,5223.0
2019-07-10 13:35:00,114.52,114.61,114.49,114.6,6744.0,114.52,114.61,114.49,114.6,6744.0
2019-07-10 13:40:00,114.61,114.67,114.59,114.59,7706.0,114.61,114.67,114.59,114.59,7706.0
2019-07-10 13:45:00,114.58,114.62,114.47,114.5,14048.0,114.58,114.62,114.47,114.5,14048.0
2019-07-10 13:50:00,114.5,114.52,114.4,114.48,16752.0,114.5,114.52,114.4,114.48,16752.0
2019-07-10 13:55:00,114.48,114.48,114.33,114.35,8575.0,114.48,114.48,114.33,114.35,8575.0
2019-07-10 14:00:00,114.34,114.45,114.27,114.35,14933.0,114.34,114.45,114.27,114.35,14933.0
2019-07-10 14:05:00,114.33,114.43,114.32,114.35,14562.0,114.33,114.43,114.32,114.35,14562.0
2019-07-10 14:10:00,114.34,114.34,114.07,114.08,26053.0,114.34,114.34,114.07,114.08,26053.0
2019-07-10 14:15:00,114.11,114.38,114.1,114.18,25540.0,114.11,114.38,114.1,114.18,25540.0
2019-07-10 14:20:00,114.18,114.23,114.14,114.16,11826.0,114.18,114.23,114.14,114.16,11826.0
2019-07-10 14:25:00,114.15,114.19,114.04,114.05,13557.0,114.15,114.19,114.04,114.05,13557.0
2019-07-10 14:30:00,114.07,114.16,114.06,114.16,16028.0,114.07,114.16,114.06,114.16,16028.0
2019-07-10 14:35:00,114.12,114.2,114.08,114.15,9372.0,114.12,114.2,114.08,114.15,9372.0
2019-07-10 14:40:00,114.14,114.17,114.12,114.13,3624.0,114.14,114.17,114.12,114.13,3624.0
2019-07-10 14:45:00,114.12,114.14,114.09,114.12,16822.0,114.12,114.14,114.09,114.12,16822.0
2019-07-10 14:50:00,114.17,114.23,114.1,114.2,8350.0,114.17,114.23,114.1,114.2,8350.0
2019-07-10 14:55:00,114.25,114.29,114.2,114.26,8018.0,114.25,114.29,114.2,114.26,8018.0
2019-07-10 15:00:00,114.23,114.28,114.14,114.18,6023.0,114.23,114.28,114.14,114.18,6023.0
2019-07-10 15:05:00,114.2,114.29,114.15,114.22,6465.0,114.2,114.29,114.15,114.22,6465.0
2019-07-10 15:10:00,114.23,114.26,114.19,114.26,7203.0,114.23,114.26,114.19,114.26,7203.0
2019-07-10 15:15:00,114.26,114.29,114.13,114.15,11120.0,114.26,114.29,114.13,114.15,11120.0
2019-07-10 15:20:00,114.11,114.16,114.09,114.16,16579.0,114.11,114.16,114.09,114.16,16579.0
2019-07-10 15:25:00,114.18,114.19,114.09,114.1,30239.0,114.18,114.19,114.09,114.1,30239.0
2019-07-10 15:30:00,114.09,114.24,114.09,114.23,30747.0,114.09,114.24,114.09,114.23,30747.0
2019-07-10 15:35:00,114.22,114.29,114.19,114.22,27922.0,114.22,114.29,114.19,114.22,27922.0
2019-07-10 15:40:00,114.23,114.33,114.21,114.3,26279.0,114.23,114.33,114.21,114.3,26279.0
2019-07-10 15:45:00,114.31,114.37,114.29,114.36,22016.0,114.31,114.37,114.29,114.36,22016.0
2019-07-10 15:50:00,114.36,114.4,114.31,114.36,52985.0,114.36,114.4,114.31,114.36,52985.0
2019-07-10 15:55:00,114.33,114.44,114.21,114.43,120225.0,114.33,114.44,114.21,114.43,120225.0
2019-07-11 09:30:00,114.69,114.9,114.14,114.54,71181.0,114.69,114.9,114.14,114.54,71181.0
2019-07-11 09:35:00,114.55,114.7,114.43,114.52,16967.0,114.55,114.7,114.43,114.52,16967.0
2019-07-11 09:40:00,114.45,114.82,114.4,114.66,19696.0,114.45,114.82,114.4,114.66,19696.0
2019-07-11 09:45:00,114.77,115.06,114.76,114.96,25421.0,114.77,115.06,114.76,114.96,25421.0
2019-07-11 09:50:00,115.06,115.14,114.83,114.85,15867.0,115.06,115.14,114.83,114.85,15867.0
2019-07-11 09:55:00,114.82,114.91,114.68,114.68,14156.0,114.82,114.91,114.68,114.68,14156.0
2019-07-11 10:00:00,114.72,114.73,114.44,114.49,18635.0,114.72,114.73,114.44,114.49,18635.0
2019-07-11 10:05:00,114.45,114.46,114.22,114.39,20052.0,114.45,114.46,114.22,114.39,20052.0
2019-07-11 10:10:00,114.4,114.68,114.35,114.65,24854.0,114.4,114.68,114.35,114.65,24854.0
2019-07-11 10:15:00,114.61,114.61,114.36,114.39,12198.0,114.61,114.61,114.36,114.39,12198.0
2019-07-11 10:20:00,114.42,114.7,114.39,114.64,32815.0,114.42,114.7,114.39,114.64,32815.0
2019-07-11 10:25:00,114.59,114.61,114.34,114.44,15921.0,114.59,114.61,114.34,114.44,15921.0
2019-07-11 10:30:00,114.46,114.52,114.31,114.42,16176.0,114.46,114.52,114.31,114.42,16176.0
2019-07-11 10:35:00,114.43,114.61,114.24,114.35,26883.0,114.43,114.61,114.24,114.35,26883.0
2019-07-11 10:40:00,114.34,114.57,114.32,114.41,21548.0,114.34,114.57,114.32,114.41,21548.0
2019-07-11 10:45:00,114.42,114.48,114.3,114.4,20471.0,114.42,114.48,114.3,114.4,20471.0
2019-07-11 10:50:00,114.4,114.44,114.31,114.35,17687.0,114.4,114.44,114.31,114.35,17687.0
2019-07-11 10:55:00,114.36,114.41,114.35,114.4,7834.0,114.36,114.41,114.35,114.4,7834.0
2019-07-11 11:00:00,114.37,114.5,114.33,114.46,6403.0,114.37,114.5,114.33,114.46,6403.0
2019-07-11 11:05:00,114.44,114.5,114.39,114.43,7641.0,114.44,114.5,114.39,114.43,7641.0
2019-07-11 11:10:00,114.45,114.56,114.4,114.4,11340.0,114.45,114.56,114.4,114.4,11340.0
2019-07-11 11:15:00,114.41,114.63,114.41,114.63,17150.0,114.41,114.63,114.41,114.63,17150.0
2019-07-11 11:20:00,114.64,114.7,114.55,114.64,12884.0,114.64,114.7,114.55,114.64,12884.0
2019-07-11 11:25:00,114.64,114.66,114.56,114.57,7894.0,114.64,114.66,114.56,114.57,7894.0
2019-07-11 11:30:00,114.61,114.68,114.52,114.67,12195.0,114.61,114.68,114.52,114.67,12195.0
2019-07-11 11:35:00,114.67,114.73,114.59,114.6,6798.0,114.67,114.73,114.59,114.6,6798.0
2019-07-11 11:40:00,114.58,114.63,114.54,114.6,6265.0,114.58,114.63,114.54,114.6,6265.0
2019-07-11 11:45:00,114.61,114.83,114.6,114.74,11974.0,114.61,114.83,114.6,114.74,11974.0
2019-07-11 11:50:00,114.76,114.76,114.68,114.68,5960.0,114.76,114.76,114.68,114.68,5960.0
2019-07-11 11:55:00,114.71,114.78,114.71,114.78,7431.0,114.71,114.78,114.71,114.78,7431.0
2019-07-11 12:00:00,114.79,114.9,114.75,114.81,10225.0,114.79,114.9,114.75,114.81,10225.0
2019-07-11 12:05:00,114.82,114.88,114.81,114.88,7035.0,114.82,114.88,114.81,114.88,7035.0
2019-07-11 12:10:00,114.89,114.93,114.86,114.88,10850.0,114.89,114.93,114.86,114.88,10850.0
2019-07-11 12:15:00,114.88,114.9,114.83,114.85,9097.0,114.88,114.9,114.83,114.85,9097.0
2019-07-11 12:20:00,114.86,114.98,114.85,114.96,12830.0,114.86,114.98,114.85,114.96,12830.0
2019-07-11 12:25:00,114.95,115.16,114.94,115.13,23655.0,114.95,115.16,114.94,115.13,23655.0
2019-07-11 12:30:00,115.13,115.24,115.12,115.17,22713.0,115.13,115.24,115.12,115.17,22713.0
2019-07-11 12:35:00,115.18,115.2,115.13,115.19,17620.0,115.18,115.2,115.13,115.19,17620.0
2019-07-11 12:40:00,115.2,115.21,114.99,114.99,7568.0,115.2,115.21,114.99,114.99,7568.0
2019-07-11 12:45:00,114.99,115.0,114.83,114.88,7200.0,114.99,115.0,114.83,114.88,7200.0
2019-07-11 12:50:00,114.9,114.9,114.73,114.73,6043.0,114.9,114.9,114.73,114.73,6043.0
2019-07-11 12:55:00,114.75,114.82,114.74,114.76,12300.0,114.75,114.82,114.74,114.76,12300.0
2019-07-11 13:00:00,114.76,114.81,114.68,114.73,13424.0,114.76,114.81,114.68,114.73,13424.0
2019-07-11 13:05:00,114.73,114.74,114.61,114.62,6596.0,114.73,114.74,114.61,114.62,6596.0
2019-07-11 13:10:00,114.62,114.69,114.62,114.68,8296.0,114.62,114.69,114.62,114.68,8296.0
2019-07-11 13:15:00,114.67,114.71,114.65,114.66,9586.0,114.67,114.71,114.65,114.66,9586.0
2019-07-11 13:20:00,114.65,114.67,114.57,114.58,8151.0,114.65,114.67,114.57,114.58,8151.0
2019-07-11 13:25:00,114.59,114.63,114.39,114.39,14771.0,114.59,114.63,114.39,114.39,14771.0
2019-07-11 13:30:00,114.41,114.56,114.41,114.41,13623.0,114.41,114.56,114.41,114.41,13623.0
2019-07-11 13:35:00,114.4,114.4,114.16,114.32,17006.0,114.4,114.4,114.16,114.32,17006.0
2019-07-11 13:40:00,114.3,114.31,114.21,114.24,11377.0,114.3,114.31,114.21,114.24,11377.0
2019-07-11 13:45:00,114.27,114.32,114.14,114.24,15535.0,114.27,114.32,114.14,114.24,15535.0
2019-07-11 13:50:00,114.27,114.49,114.22,114.48,16555.0,114.27,114.49,114.22,114.48,16555.0
2019-07-11 13:55:00,114.49,114.67,114.49,114.54,16529.0,114.49,114.67,114.49,114.54,16529.0
2019-07-11 14:00:00,114.52,114.59,114.49,114.58,6707.0,114.52,114.59,114.49,114.58,6707.0
2019-07-11 14:05:00,114.57,114.7,114.54,114.7,15190.0,114.57,114.7,114.54,114.7,15190.0
2019-07-11 14:10:00,114.69,114.75,114.62,114.72,19255.0,114.69,114.75,114.62,114.72,19255.0
2019-07-11 14:15:00,114.69,114.69,114.52,114.52,8795.0,114.69,114.69,114.52,114.52,8795.0
2019-07-11 14:20:00,114.52,114.67,114.42,114.58,28137.0,114.52,114.67,114.42,114.58,28137.0
2019-07-11 14:25:00,114.6,114.67,114.54,114.56,19814.0,114.6,114.67,114.54,114.56,19814.0
2019-07-11 14:30:00,114.54,114.81,114.54,114.81,7054.0,114.54,114.81,114.54,114.81,7054.0
2019-07-11 14:35:00,114.79,114.89,114.79,114.87,10732.0,114.79,114.89,114.79,114.87,10732.0
2019-07-11 14:40:00,114.87,114.97,114.84,114.97,7508.0,114.87,114.97,114.84,114.97,7508.0
2019-07-11 14:45:00,114.95,114.95,114.87,114.88,5300.0,114.95,114.95,114.87,114.88,5300.0
2019-07-11 14:50:00,114.89,114.91,114.82,114.86,7046.0,114.89,114.91,114.82,114.86,7046.0
2019-07-11 14:55:00,114.87,114.95,114.83,114.86,9206.0,114.87,114.95,114.83,114.86,9206.0
2019-07-11 15:00:00,114.84,114.87,114.82,114.87,7840.0,114.84,114.87,114.82,114.87,7840.0
2019-07-11 15:05:00,114.88,114.96,114.86,114.89,20002.0,114.88,114.96,114.86,114.89,20002.0
2019-07-11 15:10:00,114.89,114.89,114.75,114.75,13697.0,114.89,114.89,114.75,114.75,13697.0
2019-07-11 15:15:00,114.78,114.79,114.69,114.69,7944.0,114.78,114.79,114.69,114.69,7944.0
2019-07-11 15:20:00,114.71,114.83,114.71,114.8,17986.0,114.71,114.83,114.71,114.8,17986.0
2019-07-11 15:25:00,114.79,114.81,114.74,114.77,7480.0,114.79,114.81,114.74,114.77,7480.0
2019-07-11 15:30:00,114.77,114.94,114.76,114.85,25693.0,114.77,114.94,114.76,114.85,25693.0
2019-07-11 15:35:00,114.83,114.86,114.8,114.82,16762.0,114.83,114.86,114.8,114.82,16762.0
2019-07-11 15:40:00,114.83,114.83,114.69,114.73,23821.0,114.83,114.83,114.69,114.73,23821.0
2019-07-11 15:45:00,114.73,114.76,114.65,114.76,12304.0,114.73,114.76,114.65,114.76,12304.0
2019-07-11 15:50:00,114.76,114.89,114.75,114.77,33010.0,114.76,114.89,114.75,114.77,33010.0
2019-07-11 15:55:00,114.79,114.81,114.7,114.74,107135.0,114.79,114.81,114.7,114.74,107135.0
2019-07-12 09:30:00,114.85,115.23,114.68,114.89,77198.0,114.85,115.23,114.68,114.89,77198.0
2019-07-12 09:35:00,114.89,115.5,114.81,115.42,21613.0,114.89,115.5,114.81,115.42,21613.0
2019-07-12 09:40:00,115.47,115.65,115.4,115.58,50777.0,115.47,115.65,115.4,115.58,50777.0
2019-07-12 09:45:00,115.6,115.6,115.46,115.55,36303.0,115.6,115.6,115.46,115.55,36303.0
2019-07-12 09:50:00,115.55,115.55,115.24,115.28,19679.0,115.55,115.55,115.24,115.28,19679.0
2019-07-12 09:55:00,115.29,115.35,114.98,115.08,21184.0,115.29,115.35,114.98,115.08,21184.0
2019-07-12 10:00:00,115.07,115.25,115.0,115.08,18705.0,115.07,115.25,115.0,115.08,18705.0
2019-07-12 10:05:00,115.1,115.1,114.9,114.9,33521.0,115.1,115.1,114.9,114.9,33521.0
2019-07-12 10:10:00,114.9,114.94,114.6,114.86,44885.0,114.9,114.94,114.6,114.86,44885.0
2019-07-12 10:15:00,114.87,115.0,114.77,114.87,23346.0,114.87,115.0,114.77,114.87,23346.0
2019-07-12 10:20:00,114.87,115.08,114.85,115.06,19786.0,114.87,115.08,114.85,115.06,19786.0
2019-07-12 10:25:00,115.03,115.07,114.86,114.87,18262.0,115.03,115.07,114.86,114.87,18262.0
2019-07-12 10:30:00,114.89,114.97,114.8,114.8,15487.0,114.89,114.97,114.8,114.8,15487.0
2019-07-12 10:35:00,114.82,115.03,114.76,114.8,31582.0,114.82,115.03,114.76,114.8,31582.0
2019-07-12 10:40:00,114.78,114.78,114.53,114.54,52208.0,114.78,114.78,114.53,114.54,52208.0
2019-07-12 10:45:00,114.53,114.63,114.36,114.41,50781.0,114.53,114.63,114.36,114.41,50781.0
2019-07-12 10:50:00,114.4,114.46,114.32,114.45,51840.0,114.4,114.46,114.32,114.45,51840.0
2019-07-12 10:55:00,114.44,114.51,114.38,114.39,15967.0,114.44,114.51,114.38,114.39,15967.0
2019-07-12 11:00:00,114.42,114.42,114.26,114.33,33830.0,114.42,114.42,114.26,114.33,33830.0
2019-07-12 11:05:00,114.33,114.35,114.16,114.29,27573.0,114.33,114.35,114.16,114.29,27573.0
2019-07-12 11:10:00,114.28,114.34,114.25,114.34,18345.0,114.28,114.34,114.25,114.34,18345.0
2019-07-12 11:15:00,114.34,114.45,114.29,114.37,16699.0,114.34,114.45,114.29,114.37,16699.0
2019-07-12 11:20:00,114.39,114.44,114.29,114.44,13314.0,114.39,114.44,114.29,114.44,13314.0
2019-07-12 11:25:00,114.46,114.47,114.31,114.35,14727.0,114.46,114.47,114.31,114.35,14727.0
2019-07-12 11:30:00,114.34,114.35,114.29,114.34,12011.0,114.34,114.35,114.29,114.34,12011.0
2019-07-12 11:35:00,114.33,114.49,114.33,114.37,23318.0,114.33,114.49,114.33,114.37,23318.0
2019-07-12 11:40:00,114.37,114.4,114.25,114.27,23411.0,114.37,114.4,114.25,114.27,23411.0
2019-07-12 11:45:00,114.27,114.27,114.14,114.21,24211.0,114.27,114.27,114.14,114.21,24211.0
2019-07-12 11:50:00,114.21,114.26,114.18,114.19,21553.0,114.21,114.26,114.18,114.19,21553.0
2019-07-12 11:55:00,114.18,114.29,114.14,114.28,20082.0,114.18,114.29,114.14,114.28,20082.0
2019-07-12 12:00:00,114.27,114.41,114.24,114.4,22000.0,114.27,114.41,114.24,114.4,22000.0
2019-07-12 12:05:00,114.38,114.49,114.34,114.36,19187.0,114.38,114.49,114.34,114.36,19187.0
2019-07-12 12:10:00,114.34,114.46,114.28,114.29,32431.0,114.34,114.46,114.28,114.29,32431.0
2019-07-12 12:15:00,114.3,114.44,114.24,114.43,21618.0,114.3,114.44,114.24,114.43,21618.0
2019-07-12 12:20:00,114.43,114.45,114.3,114.33,13697.0,114.43,114.45,114.3,114.33,13697.0
2019-07-12 12:25:00,114.33,114.36,114.29,114.36,11940.0,114.33,114.36,114.29,114.36,11940.0
2019-07-12 12:30:00,114.38,114.42,114.3,114.31,10074.0,114.38,114.42,114.3,114.31,10074.0
2019-07-12 12:35:00,114.32,114.36,114.22,114.24,13699.0,114.32,114.36,114.22,114.24,13699.0
2019-07-12 12:40:00,114.24,114.24,114.15,114.17,36148.0,114.24,114.24,114.15,114.17,36148.0
2019-07-12 12:45:00,114.17,114.21,114.12,114.15,18396.0,114.17,114.21,114.12,114.15,18396.0
2019-07-12 12:50:00,114.16,114.22,114.12,114.19,16101.0,114.16,114.22,114.12,114.19,16101.0
2019-07-12 12:55:00,114.2,114.25,114.15,114.17,18350.0,114.2,114.25,114.15,114.17,18350.0
2019-07-12 13:00:00,114.18,114.23,114.12,114.15,11608.0,114.18,114.23,114.12,114.15,11608.0
2019-07-12 13:05:00,114.16,114.28,114.11,114.27,19688.0,114.16,114.28,114.11,114.27,19688.0
2019-07-12 13:10:00,114.26,114.28,114.2,114.28,5308.0,114.26,114.28,114.2,114.28,5308.0
2019-07-12 13:15:00,114.28,114.28,114.2,114.22,4613.0,114.28,114.28,114.2,114.22,4613.0
2019-07-12 13:20:00,114.22,114.28,114.22,114.28,5479.0,114.22,114.28,114.22,114.28,5479.0
2019-07-12 13:25:00,114.27,114.31,114.24,114.27,13076.0,114.27,114.31,114.24,114.27,13076.0
2019-07-12 13:30:00,114.24,114.37,114.19,114.36,19495.0,114.24,114.37,114.19,114.36,19495.0
2019-07-12 13:35:00,114.34,114.42,114.33,114.4,20946.0,114.34,114.42,114.33,114.4,20946.0
2019-07-12 13:40:00,114.42,114.54,114.42,114.52,7006.0,114.42,114.54,114.42,114.52,7006.0
2019-07-12 13:45:00,114.54,114.73,114.53,114.72,14445.0,114.54,114.73,114.53,114.72,14445.0
2019-07-12 13:50:00,114.72,114.87,114.72,114.82,18338.0,114.72,114.87,114.72,114.82,18338.0
2019-07-12 13:55:00,114.82,114.93,114.82,114.92,13398.0,114.82,114.93,114.82,114.92,13398.0
2019-07-12 14:00:00,114.93,115.17,114.93,115.14,21355.0,114.93,115.17,114.93,115.14,21355.0
2019-07-12 14:05:00,115.12,115.15,114.97,115.03,12661.0,115.12,115.15,114.97,115.03,12661.0
2019-07-12 14:10:00,115.04,115.06,114.99,115.02,8440.0,115.04,115.06,114.99,115.02,8440.0
2019-07-12 14:15:00,115.03,115.03,114.91,114.93,10525.0,115.03,115.03,114.91,114.93,10525.0
2019-07-12 14:20:00,114.9,115.11,114.87,115.03,24149.0,114.9,115.11,114.87,115.03,24149.0
2019-07-12 14:25:00,115.02,115.03,114.96,115.01,12885.0,115.02,115.03,114.96,115.01,12885.0
2019-07-12 14:30:00,114.99,114.99,114.72,114.76,35526.0,114.99,114.99,114.72,114.76,35526.0
2019-07-12 14:35:00,114.78,114.79,114.67,114.77,16506.0,114.78,114.79,114.67,114.77,16506.0
2019-07-12 14:40:00,114.76,114.77,114.59,114.63,23135.0,114.76,114.77,114.59,114.63,23135.0
2019-07-12 14:45:00,114.62,114.7,114.61,114.69,17095.0,114.62,114.7,114.61,114.69,17095.0
2019-07-12 14:50:00,114.68,114.78,114.67,114.74,8161.0,114.68,114.78,114.67,114.74,8161.0
2019-07-12 14:55:00,114.79,114.86,114.77,114.81,13354.0,114.79,114.86,114.77,114.81,13354.0
2019-07-12 15:00:00,114.79,114.87,114.71,114.8,17188.0,114.79,114.87,114.71,114.8,17188.0
2019-07-12 15:05:00,114.8,114.81,114.63,114.74,19532.0,114.8,114.81,114.63,114.74,19532.0
2019-07-12 15:10:00,114.73,114.76,114.63,114.67,15526.0,114.73,114.76,114.63,114.67,15526.0
2019-07-12 15:15:00,114.68,114.75,114.67,114.75,7461.0,114.68,114.75,114.67,114.75,7461.0
2019-07-12 15:20:00,114.74,114.8,114.71,114.8,12624.0,114.74,114.8,114.71,114.8,12624.0
2019-07-12 15:25:00,114.78,114.82,114.76,114.81,24270.0,114.78,114.82,114.76,114.81,24270.0
2019-07-12 15:30:00,114.81,114.94,114.8,114.83,34034.0,114.81,114.94,114.8,114.83,34034.0
2019-07-12 15:35:00,114.83,114.89,114.78,114.79,27363.0,114.83,114.89,114.78,114.79,27363.0
2019-07-12 15:40:00,114.82,114.94,114.8,114.93,42343.0,114.82,114.94,114.8,114.93,42343.0
2019-07-12 15:45:00,114.93,115.03,114.92,115.02,72596.0,114.93,115.03,114.92,115.02,72596.0
2019-07-12 15:50:00,115.0,115.1,115.0,115.04,69598.0,115.0,115.1,115.0,115.04,69598.0
2019-07-12 15:55:00,115.03,115.09,114.89,114.94,117025.0,115.03,115.09,114.89,114.94,117025.0
2019-07-15 09:30:00,115.01,115.5,114.52,115.28,109895.0,115.01,115.5,114.52,115.28,109895.0
2019-07-15 09:35:00,115.27,115.48,115.04,115.33,28399.0,115.27,115.48,115.04,115.33,28399.0
2019-07-15 09:40:00,115.37,115.65,115.19,115.41,53068.0,115.37,115.65,115.19,115.41,53068.0
2019-07-15 09:45:00,115.46,115.46,115.1,115.27,54764.0,115.46,115.46,115.1,115.27,54764.0
2019-07-15 09:50:00,115.27,115.37,115.04,115.24,70993.0,115.27,115.37,115.04,115.24,70993.0
2019-07-15 09:55:00,115.26,115.46,115.23,115.4,35927.0,115.26,115.46,115.23,115.4,35927.0
2019-07-15 10:00:00,115.38,115.58,115.29,115.32,34969.0,115.38,115.58,115.29,115.32,34969.0
2019-07-15 10:05:00,115.32,115.46,115.22,115.26,28820.0,115.32,115.46,115.22,115.26,28820.0
2019-07-15 10:10:00,115.24,115.29,115.0,115.29,32244.0,115.24,115.29,115.0,115.29,32244.0
2019-07-15 10:15:00,115.27,115.45,115.25,115.37,19290.0,115.27,115.45,115.25,115.37,19290.0
2019-07-15 10:20:00,115.35,115.38,115.17,115.22,13598.0,115.35,115.38,115.17,115.22,13598.0
2019-07-15 10:25:00,115.22,115.22,115.08,115.13,14267.0,115.22,115.22,115.08,115.13,14267.0
2019-07-15 10:30:00,115.14,115.22,115.09,115.09,9741.0,115.14,115.22,115.09,115.09,9741.0
2019-07-15 10:35:00,115.1,115.16,115.04,115.09,15547.0,115.1,115.16,115.04,115.09,15547.0
2019-07-15 10:40:00,115.09,115.2,115.06,115.2,11446.0,115.09,115.2,115.06,115.2,11446.0
2019-07-15 10:45:00,115.19,115.19,115.11,115.15,16694.0,115.19,115.19,115.11,115.15,16694.0
2019-07-15 10:50:00,115.16,115.23,115.12,115.12,12347.0,115.16,115.23,115.12,115.12,12347.0
2019-07-15 10:55:00,115.14,115.22,115.12,115.15,14660.0,115.14,115.22,115.12,115.15,14660.0
2019-07-15 11:00:00,115.11,115.2,115.08,115.13,18346.0,115.11,115.2,115.08,115.13,18346.0
2019-07-15 11:05:00,115.14,115.41,115.12,115.37,9450.0,115.14,115.41,115.12,115.37,9450.0
2019-07-15 11:10:00,115.37,115.39,115.27,115.32,7529.0,115.37,115.39,115.27,115.32,7529.0
2019-07-15 11:15:00,115.33,115.51,115.33,115.47,17099.0,115.33,115.51,115.33,115.47,17099.0
2019-07-15 11:20:00,115.45,115.51,115.43,115.51,10265.0,115.45,115.51,115.43,115.51,10265.0
2019-07-15 11:25:00,115.51,115.6,115.45,115.49,20812.0,115.51,115.6,115.45,115.49,20812.0
2019-07-15 11:30:00,115.49,115.65,115.45,115.57,33077.0,115.49,115.65,115.45,115.57,33077.0
2019-07-15 11:35:00,115.59,115.65,115.45,115.52,24621.0,115.59,115.65,115.45,115.52,24621.0
2019-07-15 11:40:00,115.53,115.76,115.52,115.73,34214.0,115.53,115.76,115.52,115.73,34214.0
2019-07-15 11:45:00,115.74,115.75,115.63,115.63,12433.0,115.74,115.75,115.63,115.63,12433.0
2019-07-15 11:50:00,115.63,115.63,115.49,115.53,12244.0,115.63,115.63,115.49,115.53,12244.0
2019-07-15 11:55:00,115.53,115.54,115.38,115.4,13948.0,115.53,115.54,115.38,115.4,13948.0
2019-07-15 12:00:00,115.4,115.42,115.29,115.29,12543.0,115.4,115.42,115.29,115.29,12543.0
2019-07-15 12:05:00,115.29,115.39,115.27,115.39,24185.0,115.29,115.39,115.27,115.39,24185.0
2019-07-15 12:10:00,115.39,115.39,115.29,115.34,15563.0,115.39,115.39,115.29,115.34,15563.0
2019-07-15 12:15:00,115.31,115.36,115.24,115.36,12660.0,115.31,115.36,115.24,115.36,12660.0
2019-07-15 12:20:00,115.38,115.48,115.32,115.32,10781.0,115.38,115.48,115.32,115.32,10781.0
2019-07-15 12:25:00,115.32,115.34,115.28,115.28,7102.0,115.32,115.34,115.28,115.28,7102.0
2019-07-15 12:30:00,115.28,115.3,115.17,115.27,14160.0,115.28,115.3,115.17,115.27,14160.0
2019-07-15 12:35:00,115.26,115.28,115.2,115.23,11921.0,115.26,115.28,115.2,115.23,11921.0
2019-07-15 12:40:00,115.23,115.33,115.21,115.32,4255.0,115.23,115.33,115.21,115.32,4255.0
2019-07-15 12:45:00,115.3,115.32,115.22,115.3,16694.0,115.3,115.32,115.22,115.3,16694.0
2019-07-15 12:50:00,115.31,115.44,115.3,115.38,7599.0,115.31,115.44,115.3,115.38,7599.0
2019-07-15 12:55:00,115.38,115.39,115.33,115.37,7483.0,115.38,115.39,115.33,115.37,7483.0
2019-07-15 13:00:00,115.38,115.44,115.35,115.35,4450.0,115.38,115.44,115.35,115.35,4450.0
2019-07-15 13:05:00,115.36,115.86,115.35,115.8,94316.0,115.36,115.86,115.35,115.8,94316.0
2019-07-15 13:10:00,115.81,115.86,115.72,115.81,27062.0,115.81,115.86,115.72,115.81,27062.0
2019-07-15 13:15:00,115.82,115.95,115.76,115.91,85598.0,115.82,115.95,115.76,115.91,85598.0
2019-07-15 13:20:00,115.9,115.95,115.9,115.95,16308.0,115.9,115.95,115.9,115.95,16308.0
2019-07-15 13:25:00,115.94,115.97,115.9,115.95,14412.0,115.94,115.97,115.9,115.95,14412.0
2019-07-15 13:30:00,115.92,115.93,115.82,115.89,9065.0,115.92,115.93,115.82,115.89,9065.0
2019-07-15 13:35:00,115.89,115.97,115.89,115.9,16986.0,115.89,115.97,115.89,115.9,16986.0
2019-07-15 13:40:00,115.9,115.91,115.67,115.68,18021.0,115.9,115.91,115.67,115.68,18021.0
2019-07-15 13:45:00,115.66,115.7,115.57,115.63,18212.0,115.66,115.7,115.57,115.63,18212.0
2019-07-15 13:50:00,115.61,115.67,115.55,115.66,8094.0,115.61,115.67,115.55,115.66,8094.0
2019-07-15 13:55:00,115.66,115.72,115.64,115.72,3835.0,115.66,115.72,115.64,115.72,3835.0
2019-07-15 14:00:00,115.73,115.86,115.73,115.82,14750.0,115.73,115.86,115.73,115.82,14750.0
2019-07-15 14:05:00,115.82,115.82,115.74,115.75,4501.0,115.82,115.82,115.74,115.75,4501.0
2019-07-15 14:10:00,115.77,115.77,115.68,115.74,4818.0,115.77,115.77,115.68,115.74,4818.0
2019-07-15 14:15:00,115.75,115.75,115.68,115.73,6527.0,115.75,115.75,115.68,115.73,6527.0
2019-07-15 14:20:00,115.73,115.74,115.68,115.69,4807.0,115.73,115.74,115.68,115.69,4807.0
2019-07-15 14:25:00,115.7,115.72,115.65,115.65,6974.0,115.7,115.72,115.65,115.65,6974.0
2019-07-15 14:30:00,115.66,115.78,115.65,115.73,9411.0,115.66,115.78,115.65,115.73,9411.0
2019-07-15 14:35:00,115.74,115.85,115.72,115.79,74475.0,115.74,115.85,115.72,115.79,74475.0
2019-07-15 14:40:00,115.79,115.97,115.75,115.9,33648.0,115.79,115.97,115.75,115.9,33648.0
2019-07-15 14:45:00,115.88,115.94,115.86,115.91,4897.0,115.88,115.94,115.86,115.91,4897.0
2019-07-15 14:50:00,115.94,115.97,115.89,115.92,25568.0,115.94,115.97,115.89,115.92,25568.0
2019-07-15 14:55:00,115.93,115.99,115.89,115.93,87012.0,115.93,115.99,115.89,115.93,87012.0
2019-07-15 15:00:00,115.94,116.05,115.94,116.02,91636.0,115.94,116.05,115.94,116.02,91636.0
2019-07-15 15:05:00,116.0,116.02,115.81,115.83,32147.0,116.0,116.02,115.81,115.83,32147.0
2019-07-15 15:10:00,115.83,115.83,115.65,115.67,7231.0,115.83,115.83,115.65,115.67,7231.0
2019-07-15 15:15:00,115.68,115.73,115.66,115.68,4829.0,115.68,115.73,115.66,115.68,4829.0
2019-07-15 15:20:00,115.68,115.73,115.6,115.68,8935.0,115.68,115.73,115.6,115.68,8935.0
2019-07-15 15:25:00,115.68,115.72,115.55,115.61,11083.0,115.68,115.72,115.55,115.61,11083.0
2019-07-15 15:30:00,115.6,115.72,115.6,115.69,14120.0,115.6,115.72,115.6,115.69,14120.0
2019-07-15 15:35:00,115.7,115.7,115.63,115.7,11137.0,115.7,115.7,115.63,115.7,11137.0
2019-07-15 15:40:00,115.69,115.75,115.67,115.73,21249.0,115.69,115.75,115.67,115.73,21249.0
2019-07-15 15:45:00,115.73,115.73,115.67,115.7,20633.0,115.73,115.73,115.67,115.7,20633.0
2019-07-15 15:50:00,115.7,115.73,115.67,115.71,26575.0,115.7,115.73,115.67,115.71,26575.0
2019-07-15 15:55:00,115.74,115.77,115.59,115.6,146675.0,115.74,115.77,115.59,115.6,146675.0
2019-07-16 09:30:00,115.5,115.6,114.7,115.04,99175.0,115.5,115.6,114.7,115.04,99175.0
2019-07-16 09:35:00,115.08,115.2,114.87,115.01,26326.0,115.08,115.2,114.87,115.01,26326.0
2019-07-16 09:40:00,115.04,115.12,114.72,114.81,49840.0,115.04,115.12,114.72,114.81,49840.0
2019-07-16 09:45:00,114.79,114.86,114.37,114.52,47838.0,114.79,114.86,114.37,114.52,47838.0
2019-07-16 09:50:00,114.64,114.96,114.57,114.57,34385.0,114.64,114.96,114.57,114.57,34385.0
2019-07-16 09:55:00,114.57,114.67,114.47,114.48,34257.0,114.57,114.67,114.47,114.48,34257.0
2019-07-16 10:00:00,114.47,114.55,114.45,114.54,18074.0,114.47,114.55,114.45,114.54,18074.0
2019-07-16 10:05:00,114.5,114.61,114.45,114.58,48153.0,114.5,114.61,114.45,114.58,48153.0
2019-07-16 10:10:00,114.59,114.8,114.55,114.76,21978.0,114.59,114.8,114.55,114.76,21978.0
2019-07-16 10:15:00,114.79,114.87,114.68,114.87,14600.0,114.79,114.87,114.68,114.87,14600.0
2019-07-16 10:20:00,114.89,114.99,114.82,114.99,27359.0,114.89,114.99,114.82,114.99,27359.0
2019-07-16 10:25:00,115.0,115.18,114.96,115.18,19734.0,115.0,115.18,114.96,115.18,19734.0
2019-07-16 10:30:00,115.17,115.36,115.17,115.25,23321.0,115.17,115.36,115.17,115.25,23321.0
2019-07-16 10:35:00,115.24,115.24,114.92,114.96,16271.0,115.24,115.24,114.92,114.96,16271.0
2019-07-16 10:40:00,114.94,114.94,114.6,114.63,37617.0,114.94,114.94,114.6,114.63,37617.0
2019-07-16 10:45:00,114.58,114.69,114.46,114.51,36199.0,114.58,114.69,114.46,114.51,36199.0
2019-07-16 10:50:00,114.5,114.57,114.46,114.46,25187.0,114.5,114.57,114.46,114.46,25187.0
2019-07-16 10:55:00,114.46,114.54,114.4,114.47,44503.0,114.46,114.54,114.4,114.47,44503.0
2019-07-16 11:00:00,114.48,114.48,114.23,114.34,44485.0,114.48,114.48,114.23,114.34,44485.0
2019-07-16 11:05:00,114.34,114.44,114.33,114.39,27513.0,114.34,114.44,114.33,114.39,27513.0
2019-07-16 11:10:00,114.39,114.5,114.32,114.33,17442.0,114.39,114.5,114.32,114.33,17442.0
2019-07-16 11:15:00,114.31,114.44,114.27,114.38,35829.0,114.31,114.44,114.27,114.38,35829.0
2019-07-16 11:20:00,114.39,114.51,114.35,114.39,20356.0,114.39,114.51,114.35,114.39,20356.0
2019-07-16 11:25:00,114.38,114.45,114.34,114.38,14187.0,114.38,114.45,114.34,114.38,14187.0
2019-07-16 11:30:00,114.36,114.45,114.36,114.43,15539.0,114.36,114.45,114.36,114.43,15539.0
2019-07-16 11:35:00,114.41,114.55,114.4,114.52,15062.0,114.41,114.55,114.4,114.52,15062.0
2019-07-16 11:40:00,114.53,114.65,114.49,114.57,16657.0,114.53,114.65,114.49,114.57,16657.0
2019-07-16 11:45:00,114.6,114.75,114.55,114.64,12358.0,114.6,114.75,114.55,114.64,12358.0
2019-07-16 11:50:00,114.64,114.65,114.41,114.45,19022.0,114.64,114.65,114.41,114.45,19022.0
2019-07-16 11:55:00,114.44,114.49,114.27,114.28,24684.0,114.44,114.49,114.27,114.28,24684.0
2019-07-16 12:00:00,114.28,114.28,114.04,114.07,55682.0,114.28,114.28,114.04,114.07,55682.0
2019-07-16 12:05:00,114.04,114.06,113.83,113.87,41497.0,114.04,114.06,113.83,113.87,41497.0
2019-07-16 12:10:00,113.85,113.91,113.83,113.88,28332.0,113.85,113.91,113.83,113.88,28332.0
2019-07-16 12:15:00,113.85,113.89,113.7,113.86,89488.0,113.85,113.89,113.7,113.86,89488.0
2019-07-16 12:20:00,113.84,114.02,113.83,113.98,24106.0,113.84,114.02,113.83,113.98,24106.0
2019-07-16 12:25:00,113.96,114.07,113.91,114.0,19775.0,113.96,114.07,113.91,114.0,19775.0
2019-07-16 12:30:00,114.01,114.09,113.95,114.09,11422.0,114.01,114.09,113.95,114.09,11422.0
2019-07-16 12:35:00,114.09,114.13,113.97,114.13,23030.0,114.09,114.13,113.97,114.13,23030.0
2019-07-16 12:40:00,114.17,114.2,114.03,114.11,13398.0,114.17,114.2,114.03,114.11,13398.0
2019-07-16 12:45:00,114.11,114.12,114.08,114.11,9603.0,114.11,114.12,114.08,114.11,9603.0
2019-07-16 12:50:00,114.11,114.19,114.11,114.19,7880.0,114.11,114.19,114.11,114.19,7880.0
2019-07-16 12:55:00,114.18,114.25,114.11,114.23,8267.0,114.18,114.25,114.11,114.23,8267.0
2019-07-16 13:00:00,114.23,114.4,114.23,114.25,16462.0,114.23,114.4,114.23,114.25,16462.0
2019-07-16 13:05:00,114.3,114.35,114.15,114.16,12558.0,114.3,114.35,114.15,114.16,12558.0
2019-07-16 13:10:00,114.18,114.26,114.16,114.23,10275.0,114.18,114.26,114.16,114.23,10275.0
2019-07-16 13:15:00,114.26,114.35,114.22,114.22,10793.0,114.26,114.35,114.22,114.22,10793.0
2019-07-16 13:20:00,114.2,114.29,114.19,114.2,6758.0,114.2,114.29,114.19,114.2,6758.0
2019-07-16 13:25:00,114.18,114.19,114.09,114.09,26500.0,114.18,114.19,114.09,114.09,26500.0
2019-07-16 13:30:00,114.11,114.18,114.07,114.17,16121.0,114.11,114.18,114.07,114.17,16121.0
2019-07-16 13:35:00,114.16,114.19,114.05,114.05,40982.0,114.16,114.19,114.05,114.05,40982.0
2019-07-16 13:40:00,114.05,114.12,114.0,114.12,25539.0,114.05,114.12,114.0,114.12,25539.0
2019-07-16 13:45:00,114.14,114.14,114.05,114.11,12794.0,114.14,114.14,114.05,114.11,12794.0
2019-07-16 13:50:00,114.12,114.14,113.95,114.01,21865.0,114.12,114.14,113.95,114.01,21865.0
2019-07-16 13:55:00,113.99,114.05,113.99,114.04,19543.0,113.99,114.05,113.99,114.04,19543.0
2019-07-16 14:00:00,114.05,114.15,114.03,114.14,7710.0,114.05,114.15,114.03,114.14,7710.0
2019-07-16 14:05:00,114.11,114.17,114.08,114.12,9404.0,114.11,114.17,114.08,114.12,9404.0
2019-07-16 14:10:00,114.12,114.17,114.07,114.16,9114.0,114.12,114.17,114.07,114.16,9114.0
2019-07-16 14:15:00,114.16,114.19,114.0,114.01,10735.0,114.16,114.19,114.0,114.01,10735.0
2019-07-16 14:20:00,114.02,114.02,113.9,113.97,40237.0,114.02,114.02,113.9,113.97,40237.0
2019-07-16 14:25:00,113.95,114.05,113.95,114.05,12477.0,113.95,114.05,113.95,114.05,12477.0
2019-07-16 14:30:00,114.03,114.17,114.0,114.14,21605.0,114.03,114.17,114.0,114.14,21605.0
2019-07-16 14:35:00,114.17,114.4,114.17,114.34,18176.0,114.17,114.4,114.17,114.34,18176.0
2019-07-16 14:40:00,114.35,114.44,114.31,114.41,14820.0,114.35,114.44,114.31,114.41,14820.0
2019-07-16 14:45:00,114.42,114.53,114.38,114.48,11596.0,114.42,114.53,114.38,114.48,11596.0
2019-07-16 14:50:00,114.5,114.62,114.49,114.62,20488.0,114.5,114.62,114.49,114.62,20488.0
2019-07-16 14:55:00,114.59,114.67,114.5,114.52,22104.0,114.59,114.67,114.5,114.52,22104.0
2019-07-16 15:00:00,114.53,114.55,114.47,114.49,14138.0,114.53,114.55,114.47,114.49,14138.0
2019-07-16 15:05:00,114.48,114.6,114.42,114.54,16901.0,114.48,114.6,114.42,114.54,16901.0
2019-07-16 15:10:00,114.53,114.6,114.52,114.57,14563.0,114.53,114.6,114.52,114.57,14563.0
2019-07-16 15:15:00,114.58,114.58,114.47,114.5,14069.0,114.58,114.58,114.47,114.5,14069.0
2019-07-16 15:20:00,114.51,114.57,114.49,114.52,13073.0,114.51,114.57,114.49,114.52,13073.0
2019-07-16 15:25:00,114.52,114.57,114.45,114.55,20988.0,114.52,114.57,114.45,114.55,20988.0
2019-07-16 15:30:00,114.54,114.55,114.36,114.37,30109.0,114.54,114.55,114.36,114.37,30109.0
2019-07-16 15:35:00,114.37,114.43,114.31,114.43,26144.0,114.37,114.43,114.31,114.43,26144.0
2019-07-16 15:40:00,114.43,114.52,114.43,114.5,21684.0,114.43,114.52,114.43,114.5,21684.0
2019-07-16 15:45:00,114.5,114.5,114.41,114.43,30191.0,114.5,114.5,114.41,114.43,30191.0
2019-07-16 15:50:00,114.43,114.46,114.31,114.35,53337.0,114.43,114.46,114.31,114.35,53337.0
2019-07-16 15:55:00,114.35,114.38,114.19,114.21,86640.0,114.35,114.38,114.19,114.21,86640.0
2019-07-17 09:30:00,113.94,114.26,113.86,114.24,80023.0,113.94,114.26,113.86,114.24,80023.0
2019-07-17 09:35:00,114.25,114.34,113.85,114.28,57560.0,114.25,114.34,113.85,114.28,57560.0
2019-07-17 09:40:00,114.27,114.4,113.98,114.25,25131.0,114.27,114.4,113.98,114.25,25131.0
2019-07-17 09:45:00,114.27,114.34,114.13,114.34,22987.0,114.27,114.34,114.13,114.34,22987.0
2019-07-17 09:50:00,114.35,114.4,114.12,114.25,19988.0,114.35,114.4,114.12,114.25,19988.0
2019-07-17 09:55:00,114.29,114.29,114.0,114.08,14315.0,114.29,114.29,114.0,114.08,14315.0
2019-07-17 10:00:00,114.17,114.24,113.99,114.24,10421.0,114.17,114.24,113.99,114.24,10421.0
2019-07-17 10:05:00,114.21,114.25,113.9,113.9,32528.0,114.21,114.25,113.9,113.9,32528.0
2019-07-17 10:10:00,113.91,114.07,113.9,113.94,32211.0,113.91,114.07,113.9,113.94,32211.0
2019-07-17 10:15:00,113.93,114.11,113.9,113.99,14491.0,113.93,114.11,113.9,113.99,14491.0
2019-07-17 10:20:00,113.98,114.05,113.93,113.96,10449.0,113.98,114.05,113.93,113.96,10449.0
2019-07-17 10:25:00,113.95,113.97,113.92,113.92,10920.0,113.95,113.97,113.92,113.92,10920.0
2019-07-17 10:30:00,113.92,114.0,113.91,113.95,17468.0,113.92,114.0,113.91,113.95,17468.0
2019-07-17 10:35:00,113.96,114.02,113.93,113.95,23211.0,113.96,114.02,113.93,113.95,23211.0
2019-07-17 10:40:00,113.95,114.01,113.94,113.94,10601.0,113.95,114.01,113.94,113.94,10601.0
2019-07-17 10:45:00,113.93,114.0,113.93,113.97,15817.0,113.93,114.0,113.93,113.97,15817.0
2019-07-17 10:50:00,113.97,113.98,113.75,113.77,58231.0,113.97,113.98,113.75,113.77,58231.0
2019-07-17 10:55:00,113.78,114.0,113.78,113.98,10266.0,113.78,114.0,113.78,113.98,10266.0
2019-07-17 11:00:00,113.96,114.03,113.88,113.92,9284.0,113.96,114.03,113.88,113.92,9284.0
2019-07-17 11:05:00,113.91,113.91,113.8,113.82,9916.0,113.91,113.91,113.8,113.82,9916.0
2019-07-17 11:10:00,113.83,114.02,113.82,113.96,17440.0,113.83,114.02,113.82,113.96,17440.0
2019-07-17 11:15:00,113.96,114.01,113.95,113.96,10760.0,113.96,114.01,113.95,113.96,10760.0
2019-07-17 11:20:00,113.95,114.08,113.95,113.99,23264.0,113.95,114.08,113.95,113.99,23264.0
2019-07-17 11:25:00,113.99,114.01,113.95,113.95,15022.0,113.99,114.01,113.95,113.95,15022.0
2019-07-17 11:30:00,113.94,114.07,113.94,114.01,28705.0,113.94,114.07,113.94,114.01,28705.0
2019-07-17 11:35:00,113.99,114.07,113.93,114.02,13906.0,113.99,114.07,113.93,114.02,13906.0
2019-07-17 11:40:00,114.01,114.04,113.95,113.95,9476.0,114.01,114.04,113.95,113.95,9476.0
2019-07-17 11:45:00,113.96,114.08,113.96,114.04,14840.0,113.96,114.08,113.96,114.04,14840.0
2019-07-17 11:50:00,114.04,114.05,113.94,114.02,8668.0,114.04,114.05,113.94,114.02,8668.0
2019-07-17 11:55:00,114.03,114.03,113.88,113.89,11651.0,114.03,114.03,113.88,113.89,11651.0
2019-07-17 12:00:00,113.89,113.95,113.87,113.94,11119.0,113.89,113.95,113.87,113.94,11119.0
2019-07-17 12:05:00,113.96,114.0,113.94,113.95,4552.0,113.96,114.0,113.94,113.95,4552.0
2019-07-17 12:10:00,113.95,114.01,113.85,113.95,21444.0,113.95,114.01,113.85,113.95,21444.0
2019-07-17 12:15:00,113.93,114.06,113.93,114.0,7867.0,113.93,114.06,113.93,114.0,7867.0
2019-07-17 12:20:00,114.0,114.02,113.85,113.96,18589.0,114.0,114.02,113.85,113.96,18589.0
2019-07-17 12:25:00,113.96,114.0,113.92,113.93,2957.0,113.96,114.0,113.92,113.93,2957.0
2019-07-17 12:30:00,113.95,114.14,113.94,114.1,15331.0,113.95,114.14,113.94,114.1,15331.0
2019-07-17 12:35:00,114.11,114.12,113.96,114.0,14379.0,114.11,114.12,113.96,114.0,14379.0
2019-07-17 12:40:00,114.0,114.03,113.9,113.96,10274.0,114.0,114.03,113.9,113.96,10274.0
2019-07-17 12:45:00,113.94,113.99,113.91,113.92,2177.0,113.94,113.99,113.91,113.92,2177.0
2019-07-17 12:50:00,113.93,113.98,113.91,113.96,5293.0,113.93,113.98,113.91,113.96,5293.0
2019-07-17 12:55:00,113.96,113.98,113.85,113.86,9432.0,113.96,113.98,113.85,113.86,9432.0
2019-07-17 13:00:00,113.87,114.03,113.85,114.0,34791.0,113.87,114.03,113.85,114.0,34791.0
2019-07-17 13:05:00,113.99,114.1,113.95,113.95,30743.0,113.99,114.1,113.95,113.95,30743.0
2019-07-17 13:10:00,113.98,114.05,113.98,114.04,6649.0,113.98,114.05,113.98,114.04,6649.0
2019-07-17 13:15:00,114.04,114.04,113.92,113.93,14484.0,114.04,114.04,113.92,113.93,14484.0
2019-07-17 13:20:00,113.92,113.99,113.9,113.97,4229.0,113.92,113.99,113.9,113.97,4229.0
2019-07-17 13:25:00,113.98,114.14,113.98,114.12,21871.0,113.98,114.14,113.98,114.12,21871.0
2019-07-17 13:30:00,114.12,114.26,114.12,114.21,22681.0,114.12,114.26,114.12,114.21,22681.0
2019-07-17 13:35:00,114.18,114.23,114.13,114.22,8037.0,114.18,114.23,114.13,114.22,8037.0
2019-07-17 13:40:00,114.19,114.25,114.16,114.25,8971.0,114.19,114.25,114.16,114.25,8971.0
2019-07-17 13:45:00,114.23,114.23,114.17,114.17,5974.0,114.23,114.23,114.17,114.17,5974.0
2019-07-17 13:50:00,114.18,114.22,114.13,114.22,8287.0,114.18,114.22,114.13,114.22,8287.0
2019-07-17 13:55:00,114.22,114.24,114.17,114.18,7172.0,114.22,114.24,114.17,114.18,7172.0
2019-07-17 14:00:00,114.18,114.3,114.17,114.29,22260.0,114.18,114.3,114.17,114.29,22260.0
2019-07-17 14:05:00,114.29,114.34,114.12,114.14,8037.0,114.29,114.34,114.12,114.14,8037.0
2019-07-17 14:10:00,114.13,114.19,114.09,114.15,10113.0,114.13,114.19,114.09,114.15,10113.0
2019-07-17 14:15:00,114.16,114.21,114.04,114.07,16080.0,114.16,114.21,114.04,114.07,16080.0
2019-07-17 14:20:00,114.06,114.08,113.93,113.95,10770.0,114.06,114.08,113.93,113.95,10770.0
2019-07-17 14:25:00,113.97,114.01,113.93,113.99,7560.0,113.97,114.01,113.93,113.99,7560.0
2019-07-17 14:30:00,113.99,114.1,113.97,114.0,8936.0,113.99,114.1,113.97,114.0,8936.0
2019-07-17 14:35:00,114.0,114.15,114.0,114.14,6595.0,114.0,114.15,114.0,114.14,6595.0
2019-07-17 14:40:00,114.17,114.19,114.1,114.11,6499.0,114.17,114.19,114.1,114.11,6499.0
2019-07-17 14:45:00,114.1,114.16,114.06,114.07,5595.0,114.1,114.16,114.06,114.07,5595.0
2019-07-17 14:50:00,114.08,114.08,114.0,114.0,5022.0,114.08,114.08,114.0,114.0,5022.0
2019-07-17 14:55:00,113.98,114.06,113.96,113.99,7176.0,113.98,114.06,113.96,113.99,7176.0
2019-07-17 15:00:00,113.96,113.98,113.87,113.87,10147.0,113.96,113.98,113.87,113.87,10147.0
2019-07-17 15:05:00,113.86,113.93,113.85,113.91,8213.0,113.86,113.93,113.85,113.91,8213.0
2019-07-17 15:10:00,113.9,113.94,113.89,113.91,6051.0,113.9,113.94,113.89,113.91,6051.0
2019-07-17 15:15:00,113.9,113.93,113.8,113.81,32753.0,113.9,113.93,113.8,113.81,32753.0
2019-07-17 15:20:00,113.82,113.82,113.72,113.77,29670.0,113.82,113.82,113.72,113.77,29670.0
2019-07-17 15:25:00,113.78,113.82,113.65,113.65,15421.0,113.78,113.82,113.65,113.65,15421.0
2019-07-17 15:30:00,113.66,113.76,113.64,113.71,19000.0,113.66,113.76,113.64,113.71,19000.0
2019-07-17 15:35:00,113.7,113.79,113.68,113.79,19609.0,113.7,113.79,113.68,113.79,19609.0
2019-07-17 15:40:00,113.79,113.82,113.74,113.8,20567.0,113.79,113.82,113.74,113.8,20567.0
2019-07-17 15:45:00,113.78,113.83,113.75,113.81,19405.0,113.78,113.83,113.75,113.81,19405.0
2019-07-17 15:50:00,113.81,113.84,113.71,113.74,44951.0,113.81,113.84,113.71,113.74,44951.0
2019-07-17 15:55:00,113.74,113.76,113.52,113.58,136003.0,113.74,113.76,113.52,113.58,136003.0
2019-07-18 09:30:00,113.19,113.49,112.95,113.02,111564.0,113.19,113.49,112.95,113.02,111564.0
2019-07-18 09:35:00,113.02,113.1,112.87,112.93,53782.0,113.02,113.1,112.87,112.93,53782.0
2019-07-18 09:40:00,112.9,112.94,112.57,112.6,140809.0,112.9,112.94,112.57,112.6,140809.0
2019-07-18 09:45:00,112.62,112.68,112.46,112.58,58697.0,112.62,112.68,112.46,112.58,58697.0
2019-07-18 09:50:00,112.61,112.83,112.56,112.83,34979.0,112.61,112.83,112.56,112.83,34979.0
2019-07-18 09:55:00,112.83,112.92,112.6,112.86,45648.0,112.83,112.92,112.6,112.86,45648.0
2019-07-18 10:00:00,112.82,112.93,112.75,112.83,48214.0,112.82,112.93,112.75,112.83,48214.0
2019-07-18 10:05:00,112.87,112.9,112.53,112.57,49040.0,112.87,112.9,112.53,112.57,49040.0
2019-07-18 10:10:00,112.58,112.6,112.27,112.42,60828.0,112.58,112.6,112.27,112.42,60828.0
2019-07-18 10:15:00,112.4,112.46,112.29,112.33,50149.0,112.4,112.46,112.29,112.33,50149.0
2019-07-18 10:20:00,112.35,112.47,112.3,112.33,47753.0,112.35,112.47,112.3,112.33,47753.0
2019-07-18 10:25:00,112.31,112.46,112.28,112.42,96825.0,112.31,112.46,112.28,112.42,96825.0
2019-07-18 10:30:00,112.41,112.56,112.4,112.44,21078.0,112.41,112.56,112.4,112.44,21078.0
2019-07-18 10:35:00,112.41,112.41,112.29,112.33,44366.0,112.41,112.41,112.29,112.33,44366.0
2019-07-18 10:40:00,112.32,112.43,112.23,112.24,27677.0,112.32,112.43,112.23,112.24,27677.0
2019-07-18 10:45:00,112.22,112.38,112.21,112.3,46169.0,112.22,112.38,112.21,112.3,46169.0
2019-07-18 10:50:00,112.32,112.35,112.13,112.29,33770.0,112.32,112.35,112.13,112.29,33770.0
2019-07-18 10:55:00,112.26,112.36,112.26,112.32,25870.0,112.26,112.36,112.26,112.32,25870.0
2019-07-18 11:00:00,112.36,112.37,112.29,112.33,30954.0,112.36,112.37,112.29,112.33,30954.0
2019-07-18 11:05:00,112.34,112.39,112.21,112.21,27100.0,112.34,112.39,112.21,112.21,27100.0
2019-07-18 11:10:00,112.2,112.3,112.12,112.15,59456.0,112.2,112.3,112.12,112.15,59456.0
2019-07-18 11:15:00,112.18,112.25,112.16,112.25,38553.0,112.18,112.25,112.16,112.25,38553.0
2019-07-18 11:20:00,112.24,112.26,112.13,112.22,43955.0,112.24,112.26,112.13,112.22,43955.0
2019-07-18 11:25:00,112.23,112.31,112.14,112.18,37287.0,112.23,112.31,112.14,112.18,37287.0
2019-07-18 11:30:00,112.17,112.2,112.14,112.16,27836.0,112.17,112.2,112.14,112.16,27836.0
2019-07-18 11:35:00,112.14,112.16,111.85,111.87,78608.0,112.14,112.16,111.85,111.87,78608.0
2019-07-18 11:40:00,111.86,111.99,111.83,111.96,66632.0,111.86,111.99,111.83,111.96,66632.0
2019-07-18 11:45:00,111.95,111.99,111.9,111.96,42210.0,111.95,111.99,111.9,111.96,42210.0
2019-07-18 11:50:00,111.96,112.09,111.96,112.09,31483.0,111.96,112.09,111.96,112.09,31483.0
2019-07-18 11:55:00,112.1,112.11,112.02,112.05,13722.0,112.1,112.11,112.02,112.05,13722.0
2019-07-18 12:00:00,112.05,112.19,112.05,112.16,21183.0,112.05,112.19,112.05,112.16,21183.0
2019-07-18 12:05:00,112.15,112.17,112.02,112.11,27605.0,112.15,112.17,112.02,112.11,27605.0
2019-07-18 12:10:00,112.12,112.18,112.08,112.18,26798.0,112.12,112.18,112.08,112.18,26798.0
2019-07-18 12:15:00,112.19,112.29,112.19,112.2,22443.0,112.19,112.29,112.19,112.2,22443.0
2019-07-18 12:20:00,112.22,112.25,112.12,112.23,69445.0,112.22,112.25,112.12,112.23,69445.0
2019-07-18 12:25:00,112.24,112.35,112.22,112.24,16136.0,112.24,112.35,112.22,112.24,16136.0
2019-07-18 12:30:00,112.26,112.27,112.12,112.12,12345.0,112.26,112.27,112.12,112.12,12345.0
2019-07-18 12:35:00,112.1,112.23,112.1,112.2,9998.0,112.1,112.23,112.1,112.2,9998.0
2019-07-18 12:40:00,112.2,112.2,112.1,112.14,15057.0,112.2,112.2,112.1,112.14,15057.0
2019-07-18 12:45:00,112.15,112.25,112.15,112.19,14598.0,112.15,112.25,112.15,112.19,14598.0
2019-07-18 12:50:00,112.2,112.26,112.16,112.19,10464.0,112.2,112.26,112.16,112.19,10464.0
2019-07-18 12:55:00,112.19,112.21,112.15,112.18,16941.0,112.19,112.21,112.15,112.18,16941.0
2019-07-18 13:00:00,112.18,112.18,112.0,112.04,18790.0,112.18,112.18,112.0,112.04,18790.0
2019-07-18 13:05:00,112.05,112.18,112.04,112.13,5599.0,112.05,112.18,112.04,112.13,5599.0
2019-07-18 13:10:00,112.12,112.13,112.05,112.13,12288.0,112.12,112.13,112.05,112.13,12288.0
2019-07-18 13:15:00,112.14,112.15,112.08,112.13,10428.0,112.14,112.15,112.08,112.13,10428.0
2019-07-18 13:20:00,112.17,112.17,112.08,112.11,11019.0,112.17,112.17,112.08,112.11,11019.0
2019-07-18 13:25:00,112.1,112.1,112.05,112.08,34753.0,112.1,112.1,112.05,112.08,34753.0
2019-07-18 13:30:00,112.07,112.11,112.0,112.01,27021.0,112.07,112.11,112.0,112.01,27021.0
2019-07-18 13:35:00,112.0,112.06,112.0,112.05,20025.0,112.0,112.06,112.0,112.05,20025.0
2019-07-18 13:40:00,112.03,112.06,112.0,112.02,15820.0,112.03,112.06,112.0,112.02,15820.0
2019-07-18 13:45:00,112.01,112.06,112.0,112.01,25270.0,112.01,112.06,112.0,112.01,25270.0
2019-07-18 13:50:00,112.0,112.02,111.94,111.95,16378.0,112.0,112.02,111.94,111.95,16378.0
2019-07-18 13:55:00,111.95,112.02,111.95,112.02,11260.0,111.95,112.02,111.95,112.02,11260.0
2019-07-18 14:00:00,112.02,112.1,112.0,112.03,26814.0,112.02,112.1,112.0,112.03,26814.0
2019-07-18 14:05:00,112.04,112.06,111.97,112.02,18268.0,112.04,112.06,111.97,112.02,18268.0
2019-07-18 14:10:00,112.03,112.14,112.02,112.04,15982.0,112.03,112.14,112.02,112.04,15982.0
2019-07-18 14:15:00,112.06,112.22,112.05,112.2,12387.0,112.06,112.22,112.05,112.2,12387.0
2019-07-18 14:20:00,112.25,112.4,112.22,112.39,17834.0,112.25,112.4,112.22,112.39,17834.0
2019-07-18 14:25:00,112.38,112.45,112.35,112.45,21226.0,112.38,112.45,112.35,112.45,21226.0
2019-07-18 14:30:00,112.44,112.65,112.42,112.45,58696.0,112.44,112.65,112.42,112.45,58696.0
2019-07-18 14:35:00,112.45,112.48,112.37,112.4,25645.0,112.45,112.48,112.37,112.4,25645.0
2019-07-18 14:40:00,112.41,112.44,112.37,112.43,30376.0,112.41,112.44,112.37,112.43,30376.0
2019-07-18 14:45:00,112.43,112.44,112.34,112.44,29522.0,112.43,112.44,112.34,112.44,29522.0
2019-07-18 14:50:00,112.42,112.44,112.34,112.34,18332.0,112.42,112.44,112.34,112.34,18332.0
2019-07-18 14:55:00,112.34,112.35,111.98,112.25,87644.0,112.34,112.35,111.98,112.25,87644.0
2019-07-18 15:00:00,112.24,112.37,112.24,112.29,23850.0,112.24,112.37,112.24,112.29,23850.0
2019-07-18 15:05:00,112.27,112.36,112.21,112.25,29663.0,112.27,112.36,112.21,112.25,29663.0
2019-07-18 15:10:00,112.25,112.27,112.15,112.18,22759.0,112.25,112.27,112.15,112.18,22759.0
2019-07-18 15:15:00,112.18,112.27,111.93,112.02,49187.0,112.18,112.27,111.93,112.02,49187.0
2019-07-18 15:20:00,112.03,112.03,111.9,111.9,33328.0,112.03,112.03,111.9,111.9,33328.0
2019-07-18 15:25:00,111.91,111.93,111.85,111.9,53275.0,111.91,111.93,111.85,111.9,53275.0
2019-07-18 15:30:00,111.9,111.94,111.76,111.77,51441.0,111.9,111.94,111.76,111.77,51441.0
2019-07-18 15:35:00,111.77,111.78,111.65,111.66,55414.0,111.77,111.78,111.65,111.66,55414.0
2019-07-18 15:40:00,111.65,111.74,111.6,111.72,52735.0,111.65,111.74,111.6,111.72,52735.0
2019-07-18 15:45:00,111.71,111.77,111.7,111.75,53744.0,111.71,111.77,111.7,111.75,53744.0
2019-07-18 15:50:00,111.74,111.86,111.65,111.68,104717.0,111.74,111.86,111.65,111.68,104717.0
2019-07-18 15:55:00,111.7,111.85,111.66,111.84,200873.0,111.7,111.85,111.66,111.84,200873.0
2019-07-19 09:30:00,112.85,113.0,112.48,112.66,135001.0,112.85,113.0,112.48,112.66,135001.0
2019-07-19 09:35:00,112.6,112.8,112.37,112.5,18869.0,112.6,112.8,112.37,112.5,18869.0
2019-07-19 09:40:00,112.52,113.14,112.51,113.1,44659.0,112.52,113.14,112.51,113.1,44659.0
2019-07-19 09:45:00,113.09,113.41,113.05,113.4,82382.0,113.09,113.41,113.05,113.4,82382.0
2019-07-19 09:50:00,113.41,113.5,113.02,113.02,61386.0,113.41,113.5,113.02,113.02,61386.0
2019-07-19 09:55:00,113.02,113.04,112.81,112.96,29829.0,113.02,113.04,112.81,112.96,29829.0
2019-07-19 10:00:00,112.93,113.32,112.92,113.19,50504.0,112.93,113.32,112.92,113.19,50504.0
2019-07-19 10:05:00,113.19,113.22,113.05,113.18,25133.0,113.19,113.22,113.05,113.18,25133.0
2019-07-19 10:10:00,113.17,113.28,113.06,113.24,23121.0,113.17,113.28,113.06,113.24,23121.0
2019-07-19 10:15:00,113.25,113.5,113.25,113.44,34602.0,113.25,113.5,113.25,113.44,34602.0
2019-07-19 10:20:00,113.44,113.5,113.35,113.41,21774.0,113.44,113.5,113.35,113.41,21774.0
2019-07-19 10:25:00,113.41,113.45,113.21,113.26,26079.0,113.41,113.45,113.21,113.26,26079.0
2019-07-19 10:30:00,113.26,113.41,113.24,113.28,14210.0,113.26,113.41,113.24,113.28,14210.0
2019-07-19 10:35:00,113.27,113.43,113.24,113.41,19480.0,113.27,113.43,113.24,113.41,19480.0
2019-07-19 10:40:00,113.38,113.39,113.28,113.32,12513.0,113.38,113.39,113.28,113.32,12513.0
2019-07-19 10:45:00,113.3,113.39,113.25,113.34,17075.0,113.3,113.39,113.25,113.34,17075.0
2019-07-19 10:50:00,113.33,113.39,113.24,113.28,15614.0,113.33,113.39,113.24,113.28,15614.0
2019-07-19 10:55:00,113.27,113.39,113.19,113.33,49330.0,113.27,113.39,113.19,113.33,49330.0
2019-07-19 11:00:00,113.33,113.5,113.29,113.41,26248.0,113.33,113.5,113.29,113.41,26248.0
2019-07-19 11:05:00,113.41,113.5,113.34,113.47,28380.0,113.41,113.5,113.34,113.47,28380.0
2019-07-19 11:10:00,113.47,113.5,113.37,113.42,22919.0,113.47,113.5,113.37,113.42,22919.0
2019-07-19 11:15:00,113.41,113.42,113.36,113.4,15116.0,113.41,113.42,113.36,113.4,15116.0
2019-07-19 11:20:00,113.4,113.43,113.29,113.34,26153.0,113.4,113.43,113.29,113.34,26153.0
2019-07-19 11:25:00,113.32,113.33,113.16,113.26,19395.0,113.32,113.33,113.16,113.26,19395.0
2019-07-19 11:30:00,113.25,113.38,113.2,113.25,23938.0,113.25,113.38,113.2,113.25,23938.0
2019-07-19 11:35:00,113.24,113.25,112.99,113.03,24143.0,113.24,113.25,112.99,113.03,24143.0
2019-07-19 11:40:00,112.99,113.1,112.92,113.1,19131.0,112.99,113.1,112.92,113.1,19131.0
2019-07-19 11:45:00,113.1,113.13,112.95,112.99,16638.0,113.1,113.13,112.95,112.99,16638.0
2019-07-19 11:50:00,112.98,113.06,112.91,113.03,9046.0,112.98,113.06,112.91,113.03,9046.0
2019-07-19 11:55:00,113.0,113.16,112.95,113.08,9133.0,113.0,113.16,112.95,113.08,9133.0
2019-07-19 12:00:00,113.08,113.28,113.08,113.26,34900.0,113.08,113.28,113.08,113.26,34900.0
2019-07-19 12:05:00,113.23,113.28,113.16,113.21,10036.0,113.23,113.28,113.16,113.21,10036.0
2019-07-19 12:10:00,113.25,113.26,113.13,113.22,15380.0,113.25,113.26,113.13,113.22,15380.0
2019-07-19 12:15:00,113.22,113.31,113.19,113.29,15921.0,113.22,113.31,113.19,113.29,15921.0
2019-07-19 12:20:00,113.3,113.36,113.25,113.31,18482.0,113.3,113.36,113.25,113.31,18482.0
2019-07-19 12:25:00,113.31,113.46,113.28,113.34,48881.0,113.31,113.46,113.28,113.34,48881.0
2019-07-19 12:30:00,113.35,113.42,113.31,113.41,14500.0,113.35,113.42,113.31,113.41,14500.0
2019-07-19 12:35:00,113.4,113.5,113.37,113.39,16402.0,113.4,113.5,113.37,113.39,16402.0
2019-07-19 12:40:00,113.4,113.6,113.36,113.6,59745.0,113.4,113.6,113.36,113.6,59745.0
2019-07-19 12:45:00,113.6,113.61,113.51,113.58,26853.0,113.6,113.61,113.51,113.58,26853.0
2019-07-19 12:50:00,113.59,113.7,113.59,113.61,27203.0,113.59,113.7,113.59,113.61,27203.0
2019-07-19 12:55:00,113.59,113.61,113.54,113.57,8627.0,113.59,113.61,113.54,113.57,8627.0
2019-07-19 13:00:00,113.59,113.59,113.48,113.54,8933.0,113.59,113.59,113.48,113.54,8933.0
2019-07-19 13:05:00,113.56,113.6,113.45,113.5,10373.0,113.56,113.6,113.45,113.5,10373.0
2019-07-19 13:10:00,113.5,113.54,113.49,113.5,9441.0,113.5,113.54,113.49,113.5,9441.0
2019-07-19 13:15:00,113.52,113.53,113.32,113.32,10579.0,113.52,113.53,113.32,113.32,10579.0
2019-07-19 13:20:00,113.31,113.36,113.28,113.28,12704.0,113.31,113.36,113.28,113.28,12704.0
2019-07-19 13:25:00,113.29,113.31,113.22,113.29,16997.0,113.29,113.31,113.22,113.29,16997.0
2019-07-19 13:30:00,113.31,113.32,113.19,113.25,21178.0,113.31,113.32,113.19,113.25,21178.0
2019-07-19 13:35:00,113.25,113.29,113.18,113.18,17597.0,113.25,113.29,113.18,113.18,17597.0
2019-07-19 13:40:00,113.17,113.25,113.11,113.13,31760.0,113.17,113.25,113.11,113.13,31760.0
2019-07-19 13:45:00,113.14,113.37,113.12,113.3,74930.0,113.14,113.37,113.12,113.3,74930.0
2019-07-19 13:50:00,113.31,113.55,113.3,113.43,58330.0,113.31,113.55,113.3,113.43,58330.0
2019-07-19 13:55:00,113.42,113.42,113.28,113.32,47353.0,113.42,113.42,113.28,113.32,47353.0
2019-07-19 14:00:00,113.33,113.42,113.26,113.42,26830.0,113.33,113.42,113.26,113.42,26830.0
2019-07-19 14:05:00,113.41,113.43,113.19,113.2,34562.0,113.41,113.43,113.19,113.2,34562.0
2019-07-19 14:10:00,113.19,113.2,113.06,113.17,24706.0,113.19,113.2,113.06,113.17,24706.0
2019-07-19 14:15:00,113.16,113.19,113.02,113.03,17463.0,113.16,113.19,113.02,113.03,17463.0
2019-07-19 14:20:00,113.02,113.17,112.93,112.94,23756.0,113.02,113.17,112.93,112.94,23756.0
2019-07-19 14:25:00,112.96,113.02,112.87,112.91,16226.0,112.96,113.02,112.87,112.91,16226.0
2019-07-19 14:30:00,112.91,112.96,112.79,112.88,18022.0,112.91,112.96,112.79,112.88,18022.0
2019-07-19 14:35:00,112.87,112.88,112.78,112.86,11100.0,112.87,112.88,112.78,112.86,11100.0
2019-07-19 14:40:00,112.84,112.93,112.82,112.85,15299.0,112.84,112.93,112.82,112.85,15299.0
2019-07-19 14:45:00,112.86,112.91,112.75,112.88,11036.0,112.86,112.91,112.75,112.88,11036.0
2019-07-19 14:50:00,112.88,112.94,112.81,112.82,13226.0,112.88,112.94,112.81,112.82,13226.0
2019-07-19 14:55:00,112.81,112.85,112.76,112.78,11608.0,112.81,112.85,112.76,112.78,11608.0
2019-07-19 15:00:00,112.78,112.78,112.62,112.64,16707.0,112.78,112.78,112.62,112.64,16707.0
2019-07-19 15:05:00,112.6,112.73,112.6,112.72,15548.0,112.6,112.73,112.6,112.72,15548.0
2019-07-19 15:10:00,112.75,112.78,112.67,112.73,15171.0,112.75,112.78,112.67,112.73,15171.0
2019-07-19 15:15:00,112.74,112.76,112.65,112.68,18651.0,112.74,112.76,112.65,112.68,18651.0
2019-07-19 15:20:00,112.65,112.71,112.57,112.61,48718.0,112.65,112.71,112.57,112.61,48718.0
2019-07-19 15:25:00,112.63,112.65,112.53,112.54,19187.0,112.63,112.65,112.53,112.54,19187.0
2019-07-19 15:30:00,112.55,112.64,112.48,112.48,30100.0,112.55,112.64,112.48,112.48,30100.0
2019-07-19 15:35:00,112.49,112.52,112.44,112.49,17726.0,112.49,112.52,112.44,112.49,17726.0
2019-07-19 15:40:00,112.48,112.61,112.48,112.56,23627.0,112.48,112.61,112.48,112.56,23627.0
2019-07-19 15:45:00,112.56,112.59,112.45,112.49,32918.0,112.56,112.59,112.45,112.49,32918.0
2019-07-19 15:50:00,112.5,112.51,112.4,112.48,48474.0,112.5,112.51,112.4,112.48,48474.0
2019-07-19 15:55:00,112.48,112.48,112.18,112.25,172100.0,112.48,112.48,112.18,112.25,172100.0
2019-07-22 09:30:00,112.25,112.67,111.85,112.17,104076.0,112.25,112.67,111.85,112.17,104076.0
2019-07-22 09:35:00,112.22,112.22,112.03,112.06,31525.0,112.22,112.22,112.03,112.06,31525.0
2019-07-22 09:40:00,112.07,112.51,112.05,112.46,21861.0,112.07,112.51,112.05,112.46,21861.0
2019-07-22 09:45:00,112.49,112.85,112.49,112.8,15524.0,112.49,112.85,112.49,112.8,15524.0
2019-07-22 09:50:00,112.86,113.15,112.61,112.65,56059.0,112.86,113.15,112.61,112.65,56059.0
2019-07-22 09:55:00,112.62,112.66,112.34,112.42,38952.0,112.62,112.66,112.34,112.42,38952.0
2019-07-22 10:00:00,112.43,112.61,112.34,112.51,23164.0,112.43,112.61,112.34,112.51,23164.0
2019-07-22 10:05:00,112.53,112.53,112.3,112.34,31978.0,112.53,112.53,112.3,112.34,31978.0
2019-07-22 10:10:00,112.3,112.4,112.28,112.32,15030.0,112.3,112.4,112.28,112.32,15030.0
2019-07-22 10:15:00,112.34,112.4,112.16,112.33,12843.0,112.34,112.4,112.16,112.33,12843.0
2019-07-22 10:20:00,112.27,112.33,112.17,112.33,10872.0,112.27,112.33,112.17,112.33,10872.0
2019-07-22 10:25:00,112.31,112.45,112.28,112.3,11383.0,112.31,112.45,112.28,112.3,11383.0
2019-07-22 10:30:00,112.31,112.34,112.02,112.06,17920.0,112.31,112.34,112.02,112.06,17920.0
2019-07-22 10:35:00,112.05,112.21,111.98,112.11,26219.0,112.05,112.21,111.98,112.11,26219.0
2019-07-22 10:40:00,112.11,112.11,111.9,111.93,39824.0,112.11,112.11,111.9,111.93,39824.0
2019-07-22 10:45:00,111.93,111.99,111.78,111.84,34581.0,111.93,111.99,111.78,111.84,34581.0
2019-07-22 10:50:00,111.81,111.84,111.61,111.64,18018.0,111.81,111.84,111.61,111.64,18018.0
2019-07-22 10:55:00,111.65,111.75,111.53,111.68,43108.0,111.65,111.75,111.53,111.68,43108.0
2019-07-22 11:00:00,111.68,111.93,111.65,111.87,36451.0,111.68,111.93,111.65,111.87,36451.0
2019-07-22 11:05:00,111.89,112.0,111.84,111.87,12065.0,111.89,112.0,111.84,111.87,12065.0
2019-07-22 11:10:00,111.83,111.89,111.76,111.81,11531.0,111.83,111.89,111.76,111.81,11531.0
2019-07-22 11:15:00,111.8,111.94,111.69,111.83,18061.0,111.8,111.94,111.69,111.83,18061.0
2019-07-22 11:20:00,111.8,111.98,111.77,111.87,17201.0,111.8,111.98,111.77,111.87,17201.0
2019-07-22 11:25:00,111.89,111.97,111.86,111.91,12222.0,111.89,111.97,111.86,111.91,12222.0
2019-07-22 11:30:00,111.91,112.08,111.85,112.08,17045.0,111.91,112.08,111.85,112.08,17045.0
2019-07-22 11:35:00,112.08,112.28,112.08,112.2,14658.0,112.08,112.28,112.08,112.2,14658.0
2019-07-22 11:40:00,112.19,112.21,111.95,111.96,17032.0,112.19,112.21,111.95,111.96,17032.0
2019-07-22 11:45:00,111.95,111.95,111.75,111.76,20613.0,111.95,111.95,111.75,111.76,20613.0
2019-07-22 11:50:00,111.74,111.76,111.65,111.68,17275.0,111.74,111.76,111.65,111.68,17275.0
2019-07-22 11:55:00,111.65,111.68,111.59,111.61,27622.0,111.65,111.68,111.59,111.61,27622.0
2019-07-22 12:00:00,111.6,111.72,111.6,111.63,13300.0,111.6,111.72,111.6,111.63,13300.0
2019-07-22 12:05:00,111.62,111.66,111.6,111.62,18108.0,111.62,111.66,111.6,111.62,18108.0
2019-07-22 12:10:00,111.61,111.69,111.6,111.63,11833.0,111.61,111.69,111.6,111.63,11833.0
2019-07-22 12:15:00,111.62,111.64,111.6,111.6,11955.0,111.62,111.64,111.6,111.6,11955.0
2019-07-22 12:20:00,111.6,111.63,111.57,111.59,9360.0,111.6,111.63,111.57,111.59,9360.0
2019-07-22 12:25:00,111.58,111.59,111.55,111.56,22439.0,111.58,111.59,111.55,111.56,22439.0
2019-07-22 12:30:00,111.57,111.59,111.45,111.51,34636.0,111.57,111.59,111.45,111.51,34636.0
2019-07-22 12:35:00,111.48,111.56,111.46,111.5,10112.0,111.48,111.56,111.46,111.5,10112.0
2019-07-22 12:40:00,111.51,111.64,111.5,111.61,18505.0,111.51,111.64,111.5,111.61,18505.0
2019-07-22 12:45:00,111.6,111.77,111.59,111.76,13650.0,111.6,111.77,111.59,111.76,13650.0
2019-07-22 12:50:00,111.74,111.75,111.64,111.75,11633.0,111.74,111.75,111.64,111.75,11633.0
2019-07-22 12:55:00,111.74,111.85,111.73,111.82,8359.0,111.74,111.85,111.73,111.82,8359.0
2019-07-22 13:00:00,111.78,111.8,111.67,111.69,12850.0,111.78,111.8,111.67,111.69,12850.0
2019-07-22 13:05:00,111.7,111.76,111.67,111.68,13026.0,111.7,111.76,111.67,111.68,13026.0
2019-07-22 13:10:00,111.67,111.72,111.67,111.72,6954.0,111.67,111.72,111.67,111.72,6954.0
2019-07-22 13:15:00,111.72,111.76,111.61,111.68,28341.0,111.72,111.76,111.61,111.68,28341.0
2019-07-22 13:20:00,111.64,111.64,111.5,111.5,9534.0,111.64,111.64,111.5,111.5,9534.0
2019-07-22 13:25:00,111.51,111.57,111.5,111.52,16658.0,111.51,111.57,111.5,111.52,16658.0
2019-07-22 13:30:00,111.53,111.55,111.5,111.51,12480.0,111.53,111.55,111.5,111.51,12480.0
2019-07-22 13:35:00,111.53,111.6,111.53,111.58,13053.0,111.53,111.6,111.53,111.58,13053.0
2019-07-22 13:40:00,111.58,111.84,111.58,111.82,53440.0,111.58,111.84,111.58,111.82,53440.0
2019-07-22 13:45:00,111.79,111.88,111.78,111.84,15968.0,111.79,111.88,111.78,111.84,15968.0
2019-07-22 13:50:00,111.82,111.87,111.75,111.75,8095.0,111.82,111.87,111.75,111.75,8095.0
2019-07-22 13:55:00,111.74,111.78,111.68,111.7,15462.0,111.74,111.78,111.68,111.7,15462.0
2019-07-22 14:00:00,111.7,111.73,111.66,111.67,16006.0,111.7,111.73,111.66,111.67,16006.0
2019-07-22 14:05:00,111.69,111.73,111.64,111.65,8182.0,111.69,111.73,111.64,111.65,8182.0
2019-07-22 14:10:00,111.65,111.67,111.61,111.64,5116.0,111.65,111.67,111.61,111.64,5116.0
2019-07-22 14:15:00,111.63,111.7,111.6,111.66,7280.0,111.63,111.7,111.6,111.66,7280.0
2019-07-22 14:20:00,111.69,111.75,111.66,111.75,10915.0,111.69,111.75,111.66,111.75,10915.0
2019-07-22 14:25:00,111.74,111.74,111.66,111.69,14273.0,111.74,111.74,111.66,111.69,14273.0
2019-07-22 14:30:00,111.69,111.71,111.65,111.68,12152.0,111.69,111.71,111.65,111.68,12152.0
2019-07-22 14:35:00,111.66,111.71,111.65,111.7,8976.0,111.66,111.71,111.65,111.7,8976.0
2019-07-22 14:40:00,111.7,111.71,111.64,111.64,7889.0,111.7,111.71,111.64,111.64,7889.0
2019-07-22 14:45:00,111.65,111.65,111.61,111.62,12753.0,111.65,111.65,111.61,111.62,12753.0
2019-07-22 14:50:00,111.62,111.69,111.61,111.69,9298.0,111.62,111.69,111.61,111.69,9298.0
2019-07-22 14:55:00,111.68,111.69,111.61,111.65,11991.0,111.68,111.69,111.61,111.65,11991.0
2019-07-22 15:00:00,111.65,111.84,111.64,111.78,23641.0,111.65,111.84,111.64,111.78,23641.0
2019-07-22 15:05:00,111.79,111.81,111.71,111.77,14577.0,111.79,111.81,111.71,111.77,14577.0
2019-07-22 15:10:00,111.77,111.81,111.69,111.77,23997.0,111.77,111.81,111.69,111.77,23997.0
2019-07-22 15:15:00,111.76,111.86,111.76,111.84,17378.0,111.76,111.86,111.76,111.84,17378.0
2019-07-22 15:20:00,111.85,111.88,111.68,111.72,23583.0,111.85,111.88,111.68,111.72,23583.0
2019-07-22 15:25:00,111.73,111.77,111.66,111.7,26190.0,111.73,111.77,111.66,111.7,26190.0
2019-07-22 15:30:00,111.7,111.71,111.56,111.62,20053.0,111.7,111.71,111.56,111.62,20053.0
2019-07-22 15:35:00,111.61,111.62,111.56,111.58,24249.0,111.61,111.62,111.56,111.58,24249.0
2019-07-22 15:40:00,111.59,111.77,111.58,111.77,34953.0,111.59,111.77,111.58,111.77,34953.0
2019-07-22 15:45:00,111.76,111.98,111.76,111.94,28762.0,111.76,111.98,111.76,111.94,28762.0
2019-07-22 15:50:00,111.95,112.0,111.81,111.94,51312.0,111.95,112.0,111.81,111.94,51312.0
2019-07-22 15:55:00,111.96,112.0,111.61,111.7,142785.0,111.96,112.0,111.61,111.7,142785.0
2019-07-23 09:30:00,112.27,112.75,112.24,112.72,98813.0,112.27,112.75,112.24,112.72,98813.0
2019-07-23 09:35:00,112.64,113.13,112.62,113.11,83486.0,112.64,113.13,112.62,113.11,83486.0
2019-07-23 09:40:00,113.1,114.0,113.1,113.91,106862.0,113.1,114.0,113.1,113.91,106862.0
2019-07-23 09:45:00,113.93,114.26,113.68,114.17,113827.0,113.93,114.26,113.68,114.17,113827.0
2019-07-23 09:50:00,114.16,114.54,114.15,114.35,140060.0,114.16,114.54,114.15,114.35,140060.0
2019-07-23 09:55:00,114.33,114.5,114.26,114.3,34114.0,114.33,114.5,114.26,114.3,34114.0
2019-07-23 10:00:00,114.36,114.69,114.19,114.59,110946.0,114.36,114.69,114.19,114.59,110946.0
2019-07-23 10:05:00,114.6,114.78,114.52,114.67,281452.0,114.6,114.78,114.52,114.67,281452.0
2019-07-23 10:10:00,114.67,114.75,114.22,114.24,48285.0,114.67,114.75,114.22,114.24,48285.0
2019-07-23 10:15:00,114.22,114.67,114.11,114.45,80321.0,114.22,114.67,114.11,114.45,80321.0
2019-07-23 10:20:00,114.47,114.58,114.24,114.51,27319.0,114.47,114.58,114.24,114.51,27319.0
2019-07-23 10:25:00,114.49,114.85,114.45,114.77,78207.0,114.49,114.85,114.45,114.77,78207.0
2019-07-23 10:30:00,114.77,114.8,114.56,114.79,24876.0,114.77,114.8,114.56,114.79,24876.0
2019-07-23 10:35:00,114.8,114.8,114.68,114.73,24020.0,114.8,114.8,114.68,114.73,24020.0
2019-07-23 10:40:00,114.73,114.79,114.61,114.61,18186.0,114.73,114.79,114.61,114.61,18186.0
2019-07-23 10:45:00,114.63,114.7,114.53,114.58,31542.0,114.63,114.7,114.53,114.58,31542.0
2019-07-23 10:50:00,114.58,114.69,114.52,114.67,18122.0,114.58,114.69,114.52,114.67,18122.0
2019-07-23 10:55:00,114.68,114.78,114.66,114.74,17464.0,114.68,114.78,114.66,114.74,17464.0
2019-07-23 11:00:00,114.72,114.78,114.72,114.78,43602.0,114.72,114.78,114.72,114.78,43602.0
2019-07-23 11:05:00,114.76,114.78,114.65,114.73,31310.0,114.76,114.78,114.65,114.73,31310.0
2019-07-23 11:10:00,114.74,114.75,114.62,114.69,44325.0,114.74,114.75,114.62,114.69,44325.0
2019-07-23 11:15:00,114.69,114.71,114.68,114.7,58051.0,114.69,114.71,114.68,114.7,58051.0
2019-07-23 11:20:00,114.69,114.71,114.56,114.69,31998.0,114.69,114.71,114.56,114.69,31998.0
2019-07-23 11:25:00,114.69,114.71,114.58,114.61,35361.0,114.69,114.71,114.58,114.61,35361.0
2019-07-23 11:30:00,114.6,114.69,114.51,114.6,24275.0,114.6,114.69,114.51,114.6,24275.0
2019-07-23 11:35:00,114.6,114.66,114.45,114.45,31833.0,114.6,114.66,114.45,114.45,31833.0
2019-07-23 11:40:00,114.46,114.52,114.39,114.41,26340.0,114.46,114.52,114.39,114.41,26340.0
2019-07-23 11:45:00,114.38,114.48,114.26,114.47,24958.0,114.38,114.48,114.26,114.47,24958.0
2019-07-23 11:50:00,114.49,114.61,114.48,114.6,39522.0,114.49,114.61,114.48,114.6,39522.0
2019-07-23 11:55:00,114.61,114.61,114.55,114.57,23297.0,114.61,114.61,114.55,114.57,23297.0
2019-07-23 12:00:00,114.59,114.88,114.53,114.78,49961.0,114.59,114.88,114.53,114.78,49961.0
2019-07-23 12:05:00,114.78,114.79,114.66,114.68,13683.0,114.78,114.79,114.66,114.68,13683.0
2019-07-23 12:10:00,114.69,114.7,114.55,114.57,17698.0,114.69,114.7,114.55,114.57,17698.0
2019-07-23 12:15:00,114.58,114.65,114.56,114.57,13180.0,114.58,114.65,114.56,114.57,13180.0
2019-07-23 12:20:00,114.59,114.68,114.53,114.63,9676.0,114.59,114.68,114.53,114.63,9676.0
2019-07-23 12:25:00,114.64,114.67,114.53,114.62,10351.0,114.64,114.67,114.53,114.62,10351.0
2019-07-23 12:30:00,114.62,114.7,114.55,114.69,17190.0,114.62,114.7,114.55,114.69,17190.0
2019-07-23 12:35:00,114.69,114.71,114.62,114.63,37903.0,114.69,114.71,114.62,114.63,37903.0
2019-07-23 12:40:00,114.63,114.65,114.55,114.62,8109.0,114.63,114.65,114.55,114.62,8109.0
2019-07-23 12:45:00,114.61,114.64,114.58,114.59,8048.0,114.61,114.64,114.58,114.59,8048.0
2019-07-23 12:50:00,114.6,114.62,114.56,114.61,14809.0,114.6,114.62,114.56,114.61,14809.0
2019-07-23 12:55:00,114.62,114.62,114.56,114.62,12280.0,114.62,114.62,114.56,114.62,12280.0
2019-07-23 13:00:00,114.62,114.69,114.5,114.65,58623.0,114.62,114.69,114.5,114.65,58623.0
2019-07-23 13:05:00,114.65,114.66,114.6,114.63,26986.0,114.65,114.66,114.6,114.63,26986.0
2019-07-23 13:10:00,114.64,114.69,114.48,114.51,23405.0,114.64,114.69,114.48,114.51,23405.0
2019-07-23 13:15:00,114.49,114.64,114.48,114.63,13030.0,114.49,114.64,114.48,114.63,13030.0
2019-07-23 13:20:00,114.65,114.65,114.52,114.64,14340.0,114.65,114.65,114.52,114.64,14340.0
2019-07-23 13:25:00,114.66,114.7,114.63,114.69,8860.0,114.66,114.7,114.63,114.69,8860.0
2019-07-23 13:30:00,114.69,114.78,114.67,114.77,28951.0,114.69,114.78,114.67,114.77,28951.0
2019-07-23 13:35:00,114.79,114.81,114.71,114.72,23951.0,114.79,114.81,114.71,114.72,23951.0
2019-07-23 13:40:00,114.71,115.25,114.71,114.91,212931.0,114.71,115.25,114.71,114.91,212931.0
2019-07-23 13:45:00,114.96,114.99,114.9,114.94,31136.0,114.96,114.99,114.9,114.94,31136.0
2019-07-23 13:50:00,114.94,115.05,114.94,115.05,42507.0,114.94,115.05,114.94,115.05,42507.0
2019-07-23 13:55:00,115.05,115.05,114.92,114.95,58371.0,115.05,115.05,114.92,114.95,58371.0
2019-07-23 14:00:00,114.96,115.01,114.81,114.86,20745.0,114.96,115.01,114.81,114.86,20745.0
2019-07-23 14:05:00,114.87,114.92,114.8,114.82,13191.0,114.87,114.92,114.8,114.82,13191.0
2019-07-23 14:10:00,114.82,114.82,114.71,114.8,14985.0,114.82,114.82,114.71,114.8,14985.0
2019-07-23 14:15:00,114.8,114.99,114.76,114.98,14143.0,114.8,114.99,114.76,114.98,14143.0
2019-07-23 14:20:00,114.99,115.0,114.9,114.97,17111.0,114.99,115.0,114.9,114.97,17111.0
2019-07-23 14:25:00,114.98,115.08,114.94,115.03,130811.0,114.98,115.08,114.94,115.03,130811.0
2019-07-23 14:30:00,115.04,115.04,114.91,114.98,42844.0,115.04,115.04,114.91,114.98,42844.0
2019-07-23 14:35:00,114.99,115.1,114.95,115.07,65132.0,114.99,115.1,114.95,115.07,65132.0
2019-07-23 14:40:00,115.08,115.08,115.03,115.06,54514.0,115.08,115.08,115.03,115.06,54514.0
2019-07-23 14:45:00,115.06,115.19,115.01,115.16,21622.0,115.06,115.19,115.01,115.16,21622.0
2019-07-23 14:50:00,115.17,115.2,115.11,115.13,24764.0,115.17,115.2,115.11,115.13,24764.0
2019-07-23 14:55:00,115.14,115.16,115.09,115.11,24011.0,115.14,115.16,115.09,115.11,24011.0
2019-07-23 15:00:00,115.12,115.13,114.99,115.01,19643.0,115.12,115.13,114.99,115.01,19643.0
2019-07-23 15:05:00,115.04,115.1,114.99,115.04,22297.0,115.04,115.1,114.99,115.04,22297.0
2019-07-23 15:10:00,115.04,115.1,115.01,115.08,10490.0,115.04,115.1,115.01,115.08,10490.0
2019-07-23 15:15:00,115.08,115.1,115.04,115.09,14188.0,115.08,115.1,115.04,115.09,14188.0
2019-07-23 15:20:00,115.09,115.11,115.07,115.09,23526.0,115.09,115.11,115.07,115.09,23526.0
2019-07-23 15:25:00,115.1,115.11,115.05,115.09,22526.0,115.1,115.11,115.05,115.09,22526.0
2019-07-23 15:30:00,115.1,115.14,115.05,115.08,41398.0,115.1,115.14,115.05,115.08,41398.0
2019-07-23 15:35:00,115.07,115.09,115.02,115.09,24708.0,115.07,115.09,115.02,115.09,24708.0
2019-07-23 15:40:00,115.1,115.2,115.07,115.14,43110.0,115.1,115.2,115.07,115.14,43110.0
2019-07-23 15:45:00,115.14,115.14,115.02,115.05,24261.0,115.14,115.14,115.02,115.05,24261.0
2019-07-23 15:50:00,115.05,115.1,115.03,115.05,68327.0,115.05,115.1,115.03,115.05,68327.0
2019-07-23 15:55:00,115.06,115.17,114.99,115.15,217845.0,115.06,115.17,114.99,115.15,217845.0
2019-07-24 09:30:00,114.8,115.06,113.61,114.19,127899.0,114.8,115.06,113.61,114.19,127899.0
2019-07-24 09:35:00,114.11,114.84,113.85,114.73,49722.0,114.11,114.84,113.85,114.73,49722.0
2019-07-24 09:40:00,114.76,115.41,114.7,115.31,43397.0,114.76,115.41,114.7,115.31,43397.0
2019-07-24 09:45:00,115.29,115.44,114.97,115.17,48492.0,115.29,115.44,114.97,115.17,48492.0
2019-07-24 09:50:00,115.16,115.25,115.0,115.09,54746.0,115.16,115.25,115.0,115.09,54746.0
2019-07-24 09:55:00,115.09,115.09,114.66,114.69,46871.0,115.09,115.09,114.66,114.69,46871.0
2019-07-24 10:00:00,114.7,114.71,114.4,114.52,18263.0,114.7,114.71,114.4,114.52,18263.0
2019-07-24 10:05:00,114.55,114.9,114.54,114.9,14757.0,114.55,114.9,114.54,114.9,14757.0
2019-07-24 10:10:00,114.88,115.1,114.86,115.05,11027.0,114.88,115.1,114.86,115.05,11027.0
2019-07-24 10:15:00,115.05,115.24,114.83,115.15,16811.0,115.05,115.24,114.83,115.15,16811.0
2019-07-24 10:20:00,115.15,115.32,115.1,115.22,10175.0,115.15,115.32,115.1,115.22,10175.0
2019-07-24 10:25:00,115.2,115.26,115.11,115.15,17748.0,115.2,115.26,115.11,115.15,17748.0
2019-07-24 10:30:00,115.12,115.35,115.12,115.2,18047.0,115.12,115.35,115.12,115.2,18047.0
2019-07-24 10:35:00,115.2,115.2,114.99,115.01,21988.0,115.2,115.2,114.99,115.01,21988.0
2019-07-24 10:40:00,115.03,115.04,114.71,114.76,17396.0,115.03,115.04,114.71,114.76,17396.0
2019-07-24 10:45:00,114.74,114.86,114.59,114.64,14166.0,114.74,114.86,114.59,114.64,14166.0
2019-07-24 10:50:00,114.58,114.58,114.28,114.37,15967.0,114.58,114.58,114.28,114.37,15967.0
2019-07-24 10:55:00,114.37,114.77,114.35,114.76,17375.0,114.37,114.77,114.35,114.76,17375.0
2019-07-24 11:00:00,114.72,114.82,114.54,114.57,28809.0,114.72,114.82,114.54,114.57,28809.0
2019-07-24 11:05:00,114.59,115.02,114.57,114.96,24263.0,114.59,115.02,114.57,114.96,24263.0
2019-07-24 11:10:00,114.92,115.09,114.87,115.08,31033.0,114.92,115.09,114.87,115.08,31033.0
2019-07-24 11:15:00,115.05,115.07,114.86,114.86,16211.0,115.05,115.07,114.86,114.86,16211.0
2019-07-24 11:20:00,114.89,115.04,114.73,114.99,19290.0,114.89,115.04,114.73,114.99,19290.0
2019-07-24 11:25:00,115.01,115.11,114.95,115.06,32073.0,115.01,115.11,114.95,115.06,32073.0
2019-07-24 11:30:00,115.06,115.08,114.94,114.94,33070.0,115.06,115.08,114.94,114.94,33070.0
2019-07-24 11:35:00,114.97,115.02,114.88,114.9,14836.0,114.97,115.02,114.88,114.9,14836.0
2019-07-24 11:40:00,114.9,114.91,114.76,114.89,26205.0,114.9,114.91,114.76,114.89,26205.0
2019-07-24 11:45:00,114.88,115.17,114.88,115.15,52730.0,114.88,115.17,114.88,115.15,52730.0
2019-07-24 11:50:00,115.15,115.16,114.88,114.89,30091.0,115.15,115.16,114.88,114.89,30091.0
2019-07-24 11:55:00,114.87,114.97,114.83,114.95,16684.0,114.87,114.97,114.83,114.95,16684.0
2019-07-24 12:00:00,114.94,115.09,114.93,115.09,14916.0,114.94,115.09,114.93,115.09,14916.0
2019-07-24 12:05:00,115.07,115.07,114.98,115.0,14460.0,115.07,115.07,114.98,115.0,14460.0
2019-07-24 12:10:00,115.0,115.09,114.99,115.05,11001.0,115.0,115.09,114.99,115.05,11001.0
2019-07-24 12:15:00,115.05,115.14,114.98,115.14,28104.0,115.05,115.14,114.98,115.14,28104.0
2019-07-24 12:20:00,115.1,115.13,115.06,115.13,8238.0,115.1,115.13,115.06,115.13,8238.0
2019-07-24 12:25:00,115.12,115.2,115.08,115.14,8886.0,115.12,115.2,115.08,115.14,8886.0
2019-07-24 12:30:00,115.15,115.26,115.15,115.18,13691.0,115.15,115.26,115.15,115.18,13691.0
2019-07-24 12:35:00,115.19,115.19,115.04,115.19,11988.0,115.19,115.19,115.04,115.19,11988.0
2019-07-24 12:40:00,115.21,115.34,115.17,115.28,10085.0,115.21,115.34,115.17,115.28,10085.0
2019-07-24 12:45:00,115.26,115.43,115.26,115.4,12299.0,115.26,115.43,115.26,115.4,12299.0
2019-07-24 12:50:00,115.4,115.42,115.37,115.41,8962.0,115.4,115.42,115.37,115.41,8962.0
2019-07-24 12:55:00,115.41,115.47,115.27,115.47,14043.0,115.41,115.47,115.27,115.47,14043.0
2019-07-24 13:00:00,115.44,115.59,115.41,115.57,25402.0,115.44,115.59,115.41,115.57,25402.0
2019-07-24 13:05:00,115.58,115.74,115.58,115.66,21352.0,115.58,115.74,115.58,115.66,21352.0
2019-07-24 13:10:00,115.68,115.68,115.57,115.6,5918.0,115.68,115.68,115.57,115.6,5918.0
2019-07-24 13:15:00,115.59,115.59,115.4,115.49,19273.0,115.59,115.59,115.4,115.49,19273.0
2019-07-24 13:20:00,115.49,115.61,115.47,115.61,11955.0,115.49,115.61,115.47,115.61,11955.0
2019-07-24 13:25:00,115.61,115.7,115.6,115.65,13922.0,115.61,115.7,115.6,115.65,13922.0
2019-07-24 13:30:00,115.63,115.69,115.54,115.54,6341.0,115.63,115.69,115.54,115.54,6341.0
2019-07-24 13:35:00,115.54,115.65,115.54,115.56,9371.0,115.54,115.65,115.54,115.56,9371.0
2019-07-24 13:40:00,115.54,115.55,115.43,115.48,10629.0,115.54,115.55,115.43,115.48,10629.0
2019-07-24 13:45:00,115.46,115.6,115.43,115.6,10266.0,115.46,115.6,115.43,115.6,10266.0
2019-07-24 13:50:00,115.59,115.68,115.59,115.61,9958.0,115.59,115.68,115.59,115.61,9958.0
2019-07-24 13:55:00,115.6,115.71,115.59,115.68,16871.0,115.6,115.71,115.59,115.68,16871.0
2019-07-24 14:00:00,115.69,115.88,115.69,115.85,29613.0,115.69,115.88,115.69,115.85,29613.0
2019-07-24 14:05:00,115.85,115.85,115.72,115.83,12395.0,115.85,115.85,115.72,115.83,12395.0
2019-07-24 14:10:00,115.8,115.85,115.77,115.83,12693.0,115.8,115.85,115.77,115.83,12693.0
2019-07-24 14:15:00,115.83,116.16,115.83,116.15,88991.0,115.83,116.16,115.83,116.15,88991.0
2019-07-24 14:20:00,116.13,116.13,115.93,116.01,15726.0,116.13,116.13,115.93,116.01,15726.0
2019-07-24 14:25:00,116.02,116.2,115.97,116.12,16949.0,116.02,116.2,115.97,116.12,16949.0
2019-07-24 14:30:00,116.12,116.14,116.06,116.09,9279.0,116.12,116.14,116.06,116.09,9279.0
2019-07-24 14:35:00,116.08,116.13,116.03,116.09,16240.0,116.08,116.13,116.03,116.09,16240.0
2019-07-24 14:40:00,116.13,116.2,116.13,116.19,24171.0,116.13,116.2,116.13,116.19,24171.0
2019-07-24 14:45:00,116.19,116.34,116.14,116.14,19458.0,116.19,116.34,116.14,116.14,19458.0
2019-07-24 14:50:00,116.15,116.27,116.1,116.25,14238.0,116.15,116.27,116.1,116.25,14238.0
2019-07-24 14:55:00,116.26,116.36,116.14,116.2,27095.0,116.26,116.36,116.14,116.2,27095.0
2019-07-24 15:00:00,116.18,116.36,116.13,116.34,28917.0,116.18,116.36,116.13,116.34,28917.0
2019-07-24 15:05:00,116.35,116.4,116.3,116.38,29691.0,116.35,116.4,116.3,116.38,29691.0
2019-07-24 15:10:00,116.36,116.41,116.32,116.41,20150.0,116.36,116.41,116.32,116.41,20150.0
2019-07-24 15:15:00,116.4,116.55,116.38,116.5,24067.0,116.4,116.55,116.38,116.5,24067.0
2019-07-24 15:20:00,116.51,116.55,116.41,116.42,16494.0,116.51,116.55,116.41,116.42,16494.0
2019-07-24 15:25:00,116.39,116.44,116.34,116.44,32962.0,116.39,116.44,116.34,116.44,32962.0
2019-07-24 15:30:00,116.44,116.53,116.4,116.53,26134.0,116.44,116.53,116.4,116.53,26134.0
2019-07-24 15:35:00,116.54,116.76,116.46,116.61,54404.0,116.54,116.76,116.46,116.61,54404.0
2019-07-24 15:40:00,116.61,116.63,116.51,116.53,18660.0,116.61,116.63,116.51,116.53,18660.0
2019-07-24 15:45:00,116.52,116.55,116.44,116.51,23536.0,116.52,116.55,116.44,116.51,23536.0
2019-07-24 15:50:00,116.53,116.56,116.44,116.51,31964.0,116.53,116.56,116.44,116.51,31964.0
2019-07-24 15:55:00,116.52,116.54,116.26,116.35,115568.0,116.52,116.54,116.26,116.35,115568.0
2019-07-25 09:30:00,116.23,116.26,115.42,115.5,93195.0,116.23,116.26,115.42,115.5,93195.0
2019-07-25 09:35:00,115.42,115.83,114.95,115.03,53386.0,115.42,115.83,114.95,115.03,53386.0
2019-07-25 09:40:00,115.07,115.2,114.3,114.35,34230.0,115.07,115.2,114.3,114.35,34230.0
2019-07-25 09:45:00,114.38,114.52,114.16,114.27,63291.0,114.38,114.52,114.16,114.27,63291.0
2019-07-25 09:50:00,114.26,114.29,113.98,114.2,75264.0,114.26,114.29,113.98,114.2,75264.0
2019-07-25 09:55:00,114.2,114.64,114.11,114.56,20892.0,114.2,114.64,114.11,114.56,20892.0
2019-07-25 10:00:00,114.65,114.78,114.47,114.56,38490.0,114.65,114.78,114.47,114.56,38490.0
2019-07-25 10:05:00,114.6,114.86,114.41,114.86,70387.0,114.6,114.86,114.41,114.86,70387.0
2019-07-25 10:10:00,114.88,114.91,114.74,114.87,28671.0,114.88,114.91,114.74,114.87,28671.0
2019-07-25 10:15:00,114.89,115.0,114.84,114.95,17657.0,114.89,115.0,114.84,114.95,17657.0
2019-07-25 10:20:00,114.97,115.08,114.61,114.63,16047.0,114.97,115.08,114.61,114.63,16047.0
2019-07-25 10:25:00,114.6,114.65,114.37,114.5,14303.0,114.6,114.65,114.37,114.5,14303.0
2019-07-25 10:30:00,114.55,114.75,114.55,114.65,24396.0,114.55,114.75,114.55,114.65,24396.0
2019-07-25 10:35:00,114.66,114.99,114.66,114.98,27561.0,114.66,114.99,114.66,114.98,27561.0
2019-07-25 10:40:00,115.0,115.18,114.99,115.07,15056.0,115.0,115.18,114.99,115.07,15056.0
2019-07-25 10:45:00,115.1,115.22,115.05,115.19,14431.0,115.1,115.22,115.05,115.19,14431.0
2019-07-25 10:50:00,115.19,115.21,115.05,115.14,13382.0,115.19,115.21,115.05,115.14,13382.0
2019-07-25 10:55:00,115.17,115.26,114.96,115.0,26359.0,115.17,115.26,114.96,115.0,26359.0
2019-07-25 11:00:00,114.96,115.02,114.91,114.94,10114.0,114.96,115.02,114.91,114.94,10114.0
2019-07-25 11:05:00,114.92,115.11,114.89,115.03,7601.0,114.92,115.11,114.89,115.03,7601.0
2019-07-25 11:10:00,115.05,115.15,115.0,115.04,8519.0,115.05,115.15,115.0,115.04,8519.0
2019-07-25 11:15:00,115.06,115.09,114.81,114.85,13782.0,115.06,115.09,114.81,114.85,13782.0
2019-07-25 11:20:00,114.85,114.87,114.73,114.79,15244.0,114.85,114.87,114.73,114.79,15244.0
2019-07-25 11:25:00,114.78,114.79,114.61,114.68,14598.0,114.78,114.79,114.61,114.68,14598.0
2019-07-25 11:30:00,114.66,114.72,114.55,114.57,17016.0,114.66,114.72,114.55,114.57,17016.0
2019-07-25 11:35:00,114.54,114.58,114.45,114.56,15381.0,114.54,114.58,114.45,114.56,15381.0
2019-07-25 11:40:00,114.57,114.67,114.56,114.59,14394.0,114.57,114.67,114.56,114.59,14394.0
2019-07-25 11:45:00,114.58,114.69,114.55,114.57,12939.0,114.58,114.69,114.55,114.57,12939.0
2019-07-25 11:50:00,114.57,114.59,114.54,114.57,9880.0,114.57,114.59,114.54,114.57,9880.0
2019-07-25 11:55:00,114.58,114.7,114.53,114.69,15610.0,114.58,114.7,114.53,114.69,15610.0
2019-07-25 12:00:00,114.68,114.68,114.45,114.46,16985.0,114.68,114.68,114.45,114.46,16985.0
2019-07-25 12:05:00,114.45,114.5,114.27,114.28,19438.0,114.45,114.5,114.27,114.28,19438.0
2019-07-25 12:10:00,114.29,114.29,114.16,114.23,23290.0,114.29,114.29,114.16,114.23,23290.0
2019-07-25 12:15:00,114.2,114.32,114.17,114.25,13879.0,114.2,114.32,114.17,114.25,13879.0
2019-07-25 12:20:00,114.25,114.49,114.25,114.48,16314.0,114.25,114.49,114.25,114.48,16314.0
2019-07-25 12:25:00,114.49,114.7,114.48,114.67,9280.0,114.49,114.7,114.48,114.67,9280.0
2019-07-25 12:30:00,114.66,114.7,114.61,114.65,8244.0,114.66,114.7,114.61,114.65,8244.0
2019-07-25 12:35:00,114.63,114.65,114.5,114.51,10724.0,114.63,114.65,114.5,114.51,10724.0
2019-07-25 12:40:00,114.5,114.51,114.31,114.44,8808.0,114.5,114.51,114.31,114.44,8808.0
2019-07-25 12:45:00,114.42,114.5,114.37,114.42,8212.0,114.42,114.5,114.37,114.42,8212.0
2019-07-25 12:50:00,114.42,114.46,114.27,114.28,19674.0,114.42,114.46,114.27,114.28,19674.0
2019-07-25 12:55:00,114.3,114.35,114.25,114.35,17557.0,114.3,114.35,114.25,114.35,17557.0
2019-07-25 13:00:00,114.34,114.34,114.13,114.13,20898.0,114.34,114.34,114.13,114.13,20898.0
2019-07-25 13:05:00,114.16,114.29,114.14,114.29,10104.0,114.16,114.29,114.14,114.29,10104.0
2019-07-25 13:10:00,114.27,114.34,114.23,114.33,7537.0,114.27,114.34,114.23,114.33,7537.0
2019-07-25 13:15:00,114.34,114.39,114.31,114.38,12733.0,114.34,114.39,114.31,114.38,12733.0
2019-07-25 13:20:00,114.36,114.41,114.35,114.41,22790.0,114.36,114.41,114.35,114.41,22790.0
2019-07-25 13:25:00,114.42,114.5,114.41,114.46,10219.0,114.42,114.5,114.41,114.46,10219.0
2019-07-25 13:30:00,114.49,114.58,114.44,114.57,12517.0,114.49,114.58,114.44,114.57,12517.0
2019-07-25 13:35:00,114.57,114.57,114.48,114.5,8556.0,114.57,114.57,114.48,114.5,8556.0
2019-07-25 13:40:00,114.49,114.53,114.39,114.44,10410.0,114.49,114.53,114.39,114.44,10410.0
2019-07-25 13:45:00,114.4,114.43,114.35,114.43,13560.0,114.4,114.43,114.35,114.43,13560.0
2019-07-25 13:50:00,114.46,114.46,114.31,114.34,8054.0,114.46,114.46,114.31,114.34,8054.0
2019-07-25 13:55:00,114.36,114.36,114.29,114.29,8218.0,114.36,114.36,114.29,114.29,8218.0
2019-07-25 14:00:00,114.28,114.45,114.28,114.45,7508.0,114.28,114.45,114.28,114.45,7508.0
2019-07-25 14:05:00,114.43,114.62,114.42,114.56,8857.0,114.43,114.62,114.42,114.56,8857.0
2019-07-25 14:10:00,114.58,114.67,114.55,114.62,9803.0,114.58,114.67,114.55,114.62,9803.0
2019-07-25 14:15:00,114.63,114.63,114.5,114.52,6610.0,114.63,114.63,114.5,114.52,6610.0
2019-07-25 14:20:00,114.54,114.68,114.53,114.56,10296.0,114.54,114.68,114.53,114.56,10296.0
2019-07-25 14:25:00,114.57,114.65,114.57,114.6,8328.0,114.57,114.65,114.57,114.6,8328.0
2019-07-25 14:30:00,114.6,114.65,114.55,114.61,8313.0,114.6,114.65,114.55,114.61,8313.0
2019-07-25 14:35:00,114.58,114.6,114.48,114.49,7684.0,114.58,114.6,114.48,114.49,7684.0
2019-07-25 14:40:00,114.49,114.52,114.45,114.52,4733.0,114.49,114.52,114.45,114.52,4733.0
2019-07-25 14:45:00,114.52,114.53,114.41,114.42,7322.0,114.52,114.53,114.41,114.42,7322.0
2019-07-25 14:50:00,114.43,114.52,114.41,114.41,11400.0,114.43,114.52,114.41,114.41,11400.0
2019-07-25 14:55:00,114.41,114.49,114.32,114.38,8715.0,114.41,114.49,114.32,114.38,8715.0
2019-07-25 15:00:00,114.37,114.4,114.26,114.26,13584.0,114.37,114.4,114.26,114.26,13584.0
2019-07-25 15:05:00,114.25,114.31,114.21,114.28,15706.0,114.25,114.31,114.21,114.28,15706.0
2019-07-25 15:10:00,114.27,114.3,114.2,114.28,12378.0,114.27,114.3,114.2,114.28,12378.0
2019-07-25 15:15:00,114.3,114.36,114.26,114.35,8649.0,114.3,114.36,114.26,114.35,8649.0
2019-07-25 15:20:00,114.36,114.38,114.3,114.31,9043.0,114.36,114.38,114.3,114.31,9043.0
2019-07-25 15:25:00,114.29,114.37,114.28,114.33,11893.0,114.29,114.37,114.28,114.33,11893.0
2019-07-25 15:30:00,114.36,114.43,114.33,114.4,17147.0,114.36,114.43,114.33,114.4,17147.0
2019-07-25 15:35:00,114.4,114.4,114.3,114.32,27427.0,114.4,114.4,114.3,114.32,27427.0
2019-07-25 15:40:00,114.31,114.45,114.25,114.41,37019.0,114.31,114.45,114.25,114.41,37019.0
2019-07-25 15:45:00,114.4,114.44,114.32,114.39,26262.0,114.4,114.44,114.32,114.39,26262.0
2019-07-25 15:50:00,114.37,114.6,114.36,114.59,31892.0,114.37,114.6,114.36,114.59,31892.0
2019-07-25 15:55:00,114.59,114.68,114.39,114.45,104231.0,114.59,114.68,114.39,114.45,104231.0
2019-07-26 09:30:00,115.01,115.27,114.75,115.18,82321.0,115.01,115.27,114.75,115.18,82321.0
2019-07-26 09:35:00,115.19,115.25,114.59,114.81,24319.0,115.19,115.25,114.59,114.81,24319.0
2019-07-26 09:40:00,114.93,114.93,114.71,114.76,25363.0,114.93,114.93,114.71,114.76,25363.0
2019-07-26 09:45:00,114.81,114.96,114.49,114.94,26153.0,114.81,114.96,114.49,114.94,26153.0
2019-07-26 09:50:00,114.9,114.99,114.75,114.76,15598.0,114.9,114.99,114.75,114.76,15598.0
2019-07-26 09:55:00,114.77,114.77,114.53,114.54,23606.0,114.77,114.77,114.53,114.54,23606.0
2019-07-26 10:00:00,114.53,114.79,114.41,114.78,50754.0,114.53,114.79,114.41,114.78,50754.0
2019-07-26 10:05:00,114.79,114.79,114.59,114.59,9253.0,114.79,114.79,114.59,114.59,9253.0
2019-07-26 10:10:00,114.63,114.89,114.57,114.68,31180.0,114.63,114.89,114.57,114.68,31180.0
2019-07-26 10:15:00,114.77,114.79,114.41,114.42,11086.0,114.77,114.79,114.41,114.42,11086.0
2019-07-26 10:20:00,114.41,114.43,114.2,114.26,26983.0,114.41,114.43,114.2,114.26,26983.0
2019-07-26 10:25:00,114.23,114.25,114.03,114.1,41502.0,114.23,114.25,114.03,114.1,41502.0
2019-07-26 10:30:00,114.11,114.23,114.03,114.19,19899.0,114.11,114.23,114.03,114.19,19899.0
2019-07-26 10:35:00,114.2,114.25,114.11,114.12,15392.0,114.2,114.25,114.11,114.12,15392.0
2019-07-26 10:40:00,114.11,114.14,114.04,114.04,17030.0,114.11,114.14,114.04,114.04,17030.0
2019-07-26 10:45:00,114.07,114.16,114.05,114.16,28114.0,114.07,114.16,114.05,114.16,28114.0
2019-07-26 10:50:00,114.14,114.17,114.09,114.13,5585.0,114.14,114.17,114.09,114.13,5585.0
2019-07-26 10:55:00,114.13,114.15,114.03,114.04,23112.0,114.13,114.15,114.03,114.04,23112.0
2019-07-26 11:00:00,114.03,114.14,114.02,114.12,9564.0,114.03,114.14,114.02,114.12,9564.0
2019-07-26 11:05:00,114.12,114.15,114.06,114.06,15378.0,114.12,114.15,114.06,114.06,15378.0
2019-07-26 11:10:00,114.07,114.1,114.06,114.1,7274.0,114.07,114.1,114.06,114.1,7274.0
2019-07-26 11:15:00,114.08,114.18,114.06,114.07,24646.0,114.08,114.18,114.06,114.07,24646.0
2019-07-26 11:20:00,114.08,114.14,114.08,114.12,10139.0,114.08,114.14,114.08,114.12,10139.0
2019-07-26 11:25:00,114.12,114.15,114.09,114.12,11577.0,114.12,114.15,114.09,114.12,11577.0
2019-07-26 11:30:00,114.13,114.22,114.11,114.19,19150.0,114.13,114.22,114.11,114.19,19150.0
2019-07-26 11:35:00,114.17,114.22,114.15,114.18,14800.0,114.17,114.22,114.15,114.18,14800.0
2019-07-26 11:40:00,114.18,114.32,114.15,114.29,12137.0,114.18,114.32,114.15,114.29,12137.0
2019-07-26 11:45:00,114.32,114.37,114.29,114.34,8627.0,114.32,114.37,114.29,114.34,8627.0
2019-07-26 11:50:00,114.32,114.41,114.29,114.39,6874.0,114.32,114.41,114.29,114.39,6874.0
2019-07-26 11:55:00,114.38,114.4,114.34,114.38,5309.0,114.38,114.4,114.34,114.38,5309.0
2019-07-26 12:00:00,114.36,114.6,114.36,114.6,15574.0,114.36,114.6,114.36,114.6,15574.0
2019-07-26 12:05:00,114.58,114.65,114.55,114.58,9928.0,114.58,114.65,114.55,114.58,9928.0
2019-07-26 12:10:00,114.59,114.59,114.36,114.38,13658.0,114.59,114.59,114.36,114.38,13658.0
2019-07-26 12:15:00,114.37,114.38,114.22,114.22,7126.0,114.37,114.38,114.22,114.22,7126.0
2019-07-26 12:20:00,114.21,114.31,114.21,114.31,7058.0,114.21,114.31,114.21,114.31,7058.0
2019-07-26 12:25:00,114.33,114.52,114.31,114.52,13990.0,114.33,114.52,114.31,114.52,13990.0
2019-07-26 12:30:00,114.51,114.58,114.45,114.5,9499.0,114.51,114.58,114.45,114.5,9499.0
2019-07-26 12:35:00,114.52,114.63,114.5,114.56,10123.0,114.52,114.63,114.5,114.56,10123.0
2019-07-26 12:40:00,114.58,114.58,114.5,114.52,4562.0,114.58,114.58,114.5,114.52,4562.0
2019-07-26 12:45:00,114.52,114.53,114.5,114.5,7017.0,114.52,114.53,114.5,114.5,7017.0
2019-07-26 12:50:00,114.5,114.61,114.5,114.61,8463.0,114.5,114.61,114.5,114.61,8463.0
2019-07-26 12:55:00,114.62,114.76,114.62,114.74,17196.0,114.62,114.76,114.62,114.74,17196.0
2019-07-26 13:00:00,114.73,114.74,114.52,114.53,9762.0,114.73,114.74,114.52,114.53,9762.0
2019-07-26 13:05:00,114.52,114.55,114.45,114.54,5833.0,114.52,114.55,114.45,114.54,5833.0
2019-07-26 13:10:00,114.55,114.65,114.51,114.61,9872.0,114.55,114.65,114.51,114.61,9872.0
2019-07-26 13:15:00,114.62,114.62,114.49,114.52,9932.0,114.62,114.62,114.49,114.52,9932.0
2019-07-26 13:20:00,114.51,114.55,114.5,114.52,5420.0,114.51,114.55,114.5,114.52,5420.0
2019-07-26 13:25:00,114.51,114.53,114.45,114.46,6239.0,114.51,114.53,114.45,114.46,6239.0
2019-07-26 13:30:00,114.45,114.55,114.45,114.49,27967.0,114.45,114.55,114.45,114.49,27967.0
2019-07-26 13:35:00,114.51,114.51,114.42,114.44,6257.0,114.51,114.51,114.42,114.44,6257.0
2019-07-26 13:40:00,114.45,114.5,114.4,114.44,5146.0,114.45,114.5,114.4,114.44,5146.0
2019-07-26 13:45:00,114.43,114.5,114.41,114.47,11829.0,114.43,114.5,114.41,114.47,11829.0
2019-07-26 13:50:00,114.48,114.49,114.44,114.45,2880.0,114.48,114.49,114.44,114.45,2880.0
2019-07-26 13:55:00,114.46,114.5,114.43,114.44,11927.0,114.46,114.5,114.43,114.44,11927.0
2019-07-26 14:00:00,114.46,114.48,114.4,114.4,6600.0,114.46,114.48,114.4,114.4,6600.0
2019-07-26 14:05:00,114.41,114.63,114.37,114.48,22232.0,114.41,114.63,114.37,114.48,22232.0
2019-07-26 14:10:00,114.49,114.5,114.46,114.48,14353.0,114.49,114.5,114.46,114.48,14353.0
2019-07-26 14:15:00,114.48,114.5,114.42,114.43,9357.0,114.48,114.5,114.42,114.43,9357.0
2019-07-26 14:20:00,114.42,114.47,114.34,114.36,9329.0,114.42,114.47,114.34,114.36,9329.0
2019-07-26 14:25:00,114.37,114.43,114.32,114.32,8025.0,114.37,114.43,114.32,114.32,8025.0
2019-07-26 14:30:00,114.32,114.36,114.28,114.34,7403.0,114.32,114.36,114.28,114.34,7403.0
2019-07-26 14:35:00,114.34,114.41,114.31,114.34,9991.0,114.34,114.41,114.31,114.34,9991.0
2019-07-26 14:40:00,114.35,114.4,114.34,114.36,10827.0,114.35,114.4,114.34,114.36,10827.0
2019-07-26 14:45:00,114.33,114.4,114.3,114.37,4115.0,114.33,114.4,114.3,114.37,4115.0
2019-07-26 14:50:00,114.33,114.36,114.28,114.3,4698.0,114.33,114.36,114.28,114.3,4698.0
2019-07-26 14:55:00,114.3,114.31,114.25,114.25,10375.0,114.3,114.31,114.25,114.25,10375.0
2019-07-26 15:00:00,114.26,114.3,114.2,114.28,9444.0,114.26,114.3,114.2,114.28,9444.0
2019-07-26 15:05:00,114.27,114.3,114.24,114.24,7629.0,114.27,114.3,114.24,114.24,7629.0
2019-07-26 15:10:00,114.23,114.28,114.23,114.28,11203.0,114.23,114.28,114.23,114.28,11203.0
2019-07-26 15:15:00,114.29,114.29,114.16,114.16,27667.0,114.29,114.29,114.16,114.16,27667.0
2019-07-26 15:20:00,114.16,114.25,114.14,114.24,15708.0,114.16,114.25,114.14,114.24,15708.0
2019-07-26 15:25:00,114.24,114.33,114.23,114.32,9000.0,114.24,114.33,114.23,114.32,9000.0
2019-07-26 15:30:00,114.32,114.41,114.31,114.38,11377.0,114.32,114.41,114.31,114.38,11377.0
2019-07-26 15:35:00,114.39,114.4,114.33,114.36,16711.0,114.39,114.4,114.33,114.36,16711.0
2019-07-26 15:40:00,114.37,114.42,114.27,114.28,12820.0,114.37,114.42,114.27,114.28,12820.0
2019-07-26 15:45:00,114.28,114.31,114.18,114.19,29875.0,114.28,114.31,114.18,114.19,29875.0
2019-07-26 15:50:00,114.18,114.27,114.16,114.24,29674.0,114.18,114.27,114.16,114.24,29674.0
2019-07-26 15:55:00,114.24,114.31,114.04,114.21,112373.0,114.24,114.31,114.04,114.21,112373.0
2019-07-29 09:30:00,113.75,114.04,113.41,113.51,110854.0,113.75,114.04,113.41,113.51,110854.0
2019-07-29 09:35:00,113.5,114.1,113.49,113.61,154067.0,113.5,114.1,113.49,113.61,154067.0
2019-07-29 09:40:00,113.59,113.61,112.45,112.64,133779.0,113.59,113.61,112.45,112.64,133779.0
2019-07-29 09:45:00,112.64,113.29,112.63,113.27,38915.0,112.64,113.29,112.63,113.27,38915.0
2019-07-29 09:50:00,113.2,113.38,113.11,113.15,11278.0,113.2,113.38,113.11,113.15,11278.0
2019-07-29 09:55:00,113.17,113.22,112.96,113.07,20613.0,113.17,113.22,112.96,113.07,20613.0
2019-07-29 10:00:00,113.07,113.31,113.06,113.31,17616.0,113.07,113.31,113.06,113.31,17616.0
2019-07-29 10:05:00,113.29,113.38,113.09,113.1,13775.0,113.29,113.38,113.09,113.1,13775.0
2019-07-29 10:10:00,113.11,113.14,112.86,112.87,23740.0,113.11,113.14,112.86,112.87,23740.0
2019-07-29 10:15:00,112.86,112.99,112.82,112.96,16333.0,112.86,112.99,112.82,112.96,16333.0
2019-07-29 10:20:00,112.97,113.08,112.8,112.85,28304.0,112.97,113.08,112.8,112.85,28304.0
2019-07-29 10:25:00,112.85,112.9,112.8,112.84,18125.0,112.85,112.9,112.8,112.84,18125.0
2019-07-29 10:30:00,112.85,112.99,112.85,112.96,9452.0,112.85,112.99,112.85,112.96,9452.0
2019-07-29 10:35:00,112.97,113.02,112.84,112.85,18776.0,112.97,113.02,112.84,112.85,18776.0
2019-07-29 10:40:00,112.85,112.97,112.85,112.92,16879.0,112.85,112.97,112.85,112.92,16879.0
2019-07-29 10:45:00,112.94,113.17,112.92,113.13,18771.0,112.94,113.17,112.92,113.13,18771.0
2019-07-29 10:50:00,113.12,113.21,113.01,113.03,18045.0,113.12,113.21,113.01,113.03,18045.0
2019-07-29 10:55:00,113.05,113.08,112.86,113.03,11901.0,113.05,113.08,112.86,113.03,11901.0
2019-07-29 11:00:00,113.03,113.09,113.01,113.02,6583.0,113.03,113.09,113.01,113.02,6583.0
2019-07-29 11:05:00,113.04,113.06,112.93,112.94,7738.0,113.04,113.06,112.93,112.94,7738.0
2019-07-29 11:10:00,112.95,113.02,112.91,113.0,13872.0,112.95,113.02,112.91,113.0,13872.0
2019-07-29 11:15:00,112.97,113.13,112.89,113.07,13600.0,112.97,113.13,112.89,113.07,13600.0
2019-07-29 11:20:00,113.06,113.34,113.01,113.32,16631.0,113.06,113.34,113.01,113.32,16631.0
2019-07-29 11:25:00,113.33,113.37,113.17,113.18,12611.0,113.33,113.37,113.17,113.18,12611.0
2019-07-29 11:30:00,113.2,113.23,113.12,113.13,11088.0,113.2,113.23,113.12,113.13,11088.0
2019-07-29 11:35:00,113.12,113.21,113.05,113.19,22608.0,113.12,113.21,113.05,113.19,22608.0
2019-07-29 11:40:00,113.19,113.2,113.11,113.15,11490.0,113.19,113.2,113.11,113.15,11490.0
2019-07-29 11:45:00,113.15,113.23,113.14,113.15,9144.0,113.15,113.23,113.14,113.15,9144.0
2019-07-29 11:50:00,113.15,113.16,113.04,113.05,11954.0,113.15,113.16,113.04,113.05,11954.0
2019-07-29 11:55:00,113.05,113.09,112.99,113.09,14979.0,113.05,113.09,112.99,113.09,14979.0
2019-07-29 12:00:00,113.07,113.07,112.88,112.92,10213.0,113.07,113.07,112.88,112.92,10213.0
2019-07-29 12:05:00,112.9,112.92,112.85,112.91,12869.0,112.9,112.92,112.85,112.91,12869.0
2019-07-29 12:10:00,112.93,112.95,112.85,112.85,11376.0,112.93,112.95,112.85,112.85,11376.0
2019-07-29 12:15:00,112.85,112.88,112.78,112.88,29116.0,112.85,112.88,112.78,112.88,29116.0
2019-07-29 12:20:00,112.88,113.06,112.88,113.06,10880.0,112.88,113.06,112.88,113.06,10880.0
2019-07-29 12:25:00,113.08,113.19,113.03,113.16,7856.0,113.08,113.19,113.03,113.16,7856.0
2019-07-29 12:30:00,113.14,113.28,113.14,113.28,16755.0,113.14,113.28,113.14,113.28,16755.0
2019-07-29 12:35:00,113.27,113.37,113.23,113.36,10698.0,113.27,113.37,113.23,113.36,10698.0
2019-07-29 12:40:00,113.39,113.4,113.31,113.37,3802.0,113.39,113.4,113.31,113.37,3802.0
2019-07-29 12:45:00,113.36,113.38,113.28,113.31,7538.0,113.36,113.38,113.28,113.31,7538.0
2019-07-29 12:50:00,113.28,113.32,113.21,113.22,4449.0,113.28,113.32,113.21,113.22,4449.0
2019-07-29 12:55:00,113.22,113.33,113.18,113.33,9281.0,113.22,113.33,113.18,113.33,9281.0
2019-07-29 13:00:00,113.32,113.37,113.27,113.28,6768.0,113.32,113.37,113.27,113.28,6768.0
2019-07-29 13:05:00,113.28,113.35,113.25,113.34,8190.0,113.28,113.35,113.25,113.34,8190.0
2019-07-29 13:10:00,113.34,113.41,113.32,113.33,7884.0,113.34,113.41,113.32,113.33,7884.0
2019-07-29 13:15:00,113.31,113.51,113.31,113.44,13586.0,113.31,113.51,113.31,113.44,13586.0
2019-07-29 13:20:00,113.43,113.52,113.36,113.5,9272.0,113.43,113.52,113.36,113.5,9272.0
2019-07-29 13:25:00,113.48,113.48,113.34,113.36,6061.0,113.48,113.48,113.34,113.36,6061.0
2019-07-29 13:30:00,113.34,113.48,113.33,113.47,9186.0,113.34,113.48,113.33,113.47,9186.0
2019-07-29 13:35:00,113.5,113.5,113.33,113.36,5196.0,113.5,113.5,113.33,113.36,5196.0
2019-07-29 13:40:00,113.34,113.35,113.18,113.18,15065.0,113.34,113.35,113.18,113.18,15065.0
2019-07-29 13:45:00,113.19,113.23,113.12,113.19,7755.0,113.19,113.23,113.12,113.19,7755.0
2019-07-29 13:50:00,113.18,113.22,113.17,113.2,4539.0,113.18,113.22,113.17,113.2,4539.0
2019-07-29 13:55:00,113.19,113.25,113.17,113.24,6828.0,113.19,113.25,113.17,113.24,6828.0
2019-07-29 14:00:00,113.26,113.3,113.24,113.24,5151.0,113.26,113.3,113.24,113.24,5151.0
2019-07-29 14:05:00,113.2,113.21,113.12,113.12,6614.0,113.2,113.21,113.12,113.12,6614.0
2019-07-29 14:10:00,113.12,113.2,113.11,113.12,9360.0,113.12,113.2,113.11,113.12,9360.0
2019-07-29 14:15:00,113.12,113.12,113.04,113.09,9499.0,113.12,113.12,113.04,113.09,9499.0
2019-07-29 14:20:00,113.11,113.21,113.1,113.19,9515.0,113.11,113.21,113.1,113.19,9515.0
2019-07-29 14:25:00,113.17,113.29,113.14,113.27,15662.0,113.17,113.29,113.14,113.27,15662.0
2019-07-29 14:30:00,113.23,113.26,113.2,113.21,6177.0,113.23,113.26,113.2,113.21,6177.0
2019-07-29 14:35:00,113.21,113.22,113.14,113.21,11885.0,113.21,113.22,113.14,113.21,11885.0
2019-07-29 14:40:00,113.21,113.25,113.16,113.19,16729.0,113.21,113.25,113.16,113.19,16729.0
2019-07-29 14:45:00,113.16,113.24,113.16,113.2,7498.0,113.16,113.24,113.16,113.2,7498.0
2019-07-29 14:50:00,113.22,113.38,113.19,113.36,15637.0,113.22,113.38,113.19,113.36,15637.0
2019-07-29 14:55:00,113.37,113.56,113.34,113.55,20808.0,113.37,113.56,113.34,113.55,20808.0
2019-07-29 15:00:00,113.54,113.54,113.42,113.43,7602.0,113.54,113.54,113.42,113.43,7602.0
2019-07-29 15:05:00,113.43,113.52,113.42,113.44,11221.0,113.43,113.52,113.42,113.44,11221.0
2019-07-29 15:10:00,113.43,113.46,113.37,113.4,8960.0,113.43,113.46,113.37,113.4,8960.0
2019-07-29 15:15:00,113.38,113.42,113.35,113.42,12466.0,113.38,113.42,113.35,113.42,12466.0
2019-07-29 15:20:00,113.43,113.46,113.41,113.44,12275.0,113.43,113.46,113.41,113.44,12275.0
2019-07-29 15:25:00,113.45,113.5,113.35,113.35,16229.0,113.45,113.5,113.35,113.35,16229.0
2019-07-29 15:30:00,113.34,113.41,113.28,113.32,10764.0,113.34,113.41,113.28,113.32,10764.0
2019-07-29 15:35:00,113.32,113.4,113.28,113.33,19762.0,113.32,113.4,113.28,113.33,19762.0
2019-07-29 15:40:00,113.33,113.44,113.3,113.43,20093.0,113.33,113.44,113.3,113.43,20093.0
2019-07-29 15:45:00,113.44,113.46,113.35,113.39,16776.0,113.44,113.46,113.35,113.39,16776.0
2019-07-29 15:50:00,113.39,113.47,113.35,113.43,27943.0,113.39,113.47,113.35,113.43,27943.0
2019-07-29 15:55:00,113.43,113.52,113.4,113.44,119368.0,113.43,113.52,113.4,113.44,119368.0
2019-07-30 09:30:00,112.2,112.8,112.2,112.68,144746.0,112.2,112.8,112.2,112.68,144746.0
2019-07-30 09:35:00,112.78,113.33,112.55,113.14,55037.0,112.78,113.33,112.55,113.14,55037.0
2019-07-30 09:40:00,113.16,113.26,112.99,113.09,14143.0,113.16,113.26,112.99,113.09,14143.0
2019-07-30 09:45:00,113.07,113.07,112.53,112.74,28399.0,113.07,113.07,112.53,112.74,28399.0
2019-07-30 09:50:00,112.75,112.78,112.27,112.44,44300.0,112.75,112.78,112.27,112.44,44300.0
2019-07-30 09:55:00,112.47,112.48,112.24,112.46,30712.0,112.47,112.48,112.24,112.46,30712.0
2019-07-30 10:00:00,112.45,113.12,112.44,113.08,26830.0,112.45,113.12,112.44,113.08,26830.0
2019-07-30 10:05:00,113.11,113.14,113.0,113.07,19752.0,113.11,113.14,113.0,113.07,19752.0
2019-07-30 10:10:00,113.06,113.06,112.87,113.06,19373.0,113.06,113.06,112.87,113.06,19373.0
2019-07-30 10:15:00,113.1,113.25,113.05,113.18,24286.0,113.1,113.25,113.05,113.18,24286.0
2019-07-30 10:20:00,113.14,113.2,113.03,113.05,22221.0,113.14,113.2,113.03,113.05,22221.0
2019-07-30 10:25:00,113.02,113.02,112.81,112.92,18047.0,113.02,113.02,112.81,112.92,18047.0
2019-07-30 10:30:00,112.95,113.0,112.81,112.88,13514.0,112.95,113.0,112.81,112.88,13514.0
2019-07-30 10:35:00,112.89,112.99,112.73,112.77,13396.0,112.89,112.99,112.73,112.77,13396.0
2019-07-30 10:40:00,112.79,112.93,112.68,112.68,10498.0,112.79,112.93,112.68,112.68,10498.0
2019-07-30 10:45:00,112.68,112.69,112.57,112.64,14298.0,112.68,112.69,112.57,112.64,14298.0
2019-07-30 10:50:00,112.72,112.78,112.62,112.64,10901.0,112.72,112.78,112.62,112.64,10901.0
2019-07-30 10:55:00,112.64,112.64,112.31,112.35,52367.0,112.64,112.64,112.31,112.35,52367.0
2019-07-30 11:00:00,112.34,112.45,112.25,112.3,37572.0,112.34,112.45,112.25,112.3,37572.0
2019-07-30 11:05:00,112.3,112.35,112.25,112.26,20488.0,112.3,112.35,112.25,112.26,20488.0
2019-07-30 11:10:00,112.27,112.33,111.9,112.0,113778.0,112.27,112.33,111.9,112.0,113778.0
2019-07-30 11:15:00,112.02,112.1,111.93,112.01,52910.0,112.02,112.1,111.93,112.01,52910.0
2019-07-30 11:20:00,112.01,112.06,111.95,111.99,106122.0,112.01,112.06,111.95,111.99,106122.0
2019-07-30 11:25:00,111.98,112.02,111.95,112.01,36003.0,111.98,112.02,111.95,112.01,36003.0
2019-07-30 11:30:00,112.0,112.08,111.95,112.0,41152.0,112.0,112.08,111.95,112.0,41152.0
2019-07-30 11:35:00,112.0,112.06,111.97,111.99,40308.0,112.0,112.06,111.97,111.99,40308.0
2019-07-30 11:40:00,111.98,112.0,111.94,111.94,19800.0,111.98,112.0,111.94,111.94,19800.0
2019-07-30 11:45:00,111.95,111.99,111.91,111.92,21393.0,111.95,111.99,111.91,111.92,21393.0
2019-07-30 11:50:00,111.91,112.04,111.88,111.92,81966.0,111.91,112.04,111.88,111.92,81966.0
2019-07-30 11:55:00,111.92,111.92,111.85,111.85,24427.0,111.92,111.92,111.85,111.85,24427.0
2019-07-30 12:00:00,111.86,111.9,111.8,111.86,25840.0,111.86,111.9,111.8,111.86,25840.0
2019-07-30 12:05:00,111.87,111.87,111.75,111.81,31517.0,111.87,111.87,111.75,111.81,31517.0
2019-07-30 12:10:00,111.81,111.95,111.8,111.94,28751.0,111.81,111.95,111.8,111.94,28751.0
2019-07-30 12:15:00,111.94,112.04,111.92,112.02,58013.0,111.94,112.04,111.92,112.02,58013.0
2019-07-30 12:20:00,112.01,112.06,111.95,111.95,40863.0,112.01,112.06,111.95,111.95,40863.0
2019-07-30 12:25:00,111.91,111.95,111.89,111.95,8008.0,111.91,111.95,111.89,111.95,8008.0
2019-07-30 12:30:00,111.96,112.0,111.88,111.89,10830.0,111.96,112.0,111.88,111.89,10830.0
2019-07-30 12:35:00,111.89,111.96,111.86,111.87,8078.0,111.89,111.96,111.86,111.87,8078.0
2019-07-30 12:40:00,111.86,111.97,111.85,111.95,10721.0,111.86,111.97,111.85,111.95,10721.0
2019-07-30 12:45:00,111.95,111.96,111.9,111.95,7765.0,111.95,111.96,111.9,111.95,7765.0
2019-07-30 12:50:00,111.97,111.97,111.89,111.96,12635.0,111.97,111.97,111.89,111.96,12635.0
2019-07-30 12:55:00,111.95,112.01,111.94,111.98,14607.0,111.95,112.01,111.94,111.98,14607.0
2019-07-30 13:00:00,111.98,111.99,111.91,111.92,13790.0,111.98,111.99,111.91,111.92,13790.0
2019-07-30 13:05:00,111.92,111.95,111.89,111.9,10752.0,111.92,111.95,111.89,111.9,10752.0
2019-07-30 13:10:00,111.91,112.05,111.9,111.97,19073.0,111.91,112.05,111.9,111.97,19073.0
2019-07-30 13:15:00,111.97,111.98,111.92,111.97,9613.0,111.97,111.98,111.92,111.97,9613.0
2019-07-30 13:20:00,111.96,112.0,111.95,111.98,6010.0,111.96,112.0,111.95,111.98,6010.0
2019-07-30 13:25:00,111.96,112.0,111.94,112.0,6450.0,111.96,112.0,111.94,112.0,6450.0
2019-07-30 13:30:00,112.0,112.04,111.98,112.01,25751.0,112.0,112.04,111.98,112.01,25751.0
2019-07-30 13:35:00,111.99,112.23,111.97,112.23,26757.0,111.99,112.23,111.97,112.23,26757.0
2019-07-30 13:40:00,112.23,112.39,112.22,112.34,18378.0,112.23,112.39,112.22,112.34,18378.0
2019-07-30 13:45:00,112.37,112.43,112.36,112.4,8573.0,112.37,112.43,112.36,112.4,8573.0
2019-07-30 13:50:00,112.4,112.48,112.35,112.48,12190.0,112.4,112.48,112.35,112.48,12190.0
2019-07-30 13:55:00,112.48,112.49,112.42,112.45,14226.0,112.48,112.49,112.42,112.45,14226.0
2019-07-30 14:00:00,112.44,112.97,112.44,112.96,27434.0,112.44,112.97,112.44,112.96,27434.0
2019-07-30 14:05:00,112.98,113.06,112.86,112.97,32612.0,112.98,113.06,112.86,112.97,32612.0
2019-07-30 14:10:00,112.95,112.95,112.73,112.79,16872.0,112.95,112.95,112.73,112.79,16872.0
2019-07-30 14:15:00,112.79,112.8,112.48,112.5,91936.0,112.79,112.8,112.48,112.5,91936.0
2019-07-30 14:20:00,112.5,112.63,112.35,112.43,35975.0,112.5,112.63,112.35,112.43,35975.0
2019-07-30 14:25:00,112.43,112.44,112.37,112.42,5323.0,112.43,112.44,112.37,112.42,5323.0
2019-07-30 14:30:00,112.44,112.54,112.4,112.48,6775.0,112.44,112.54,112.4,112.48,6775.0
2019-07-30 14:35:00,112.46,112.47,112.3,112.32,17754.0,112.46,112.47,112.3,112.32,17754.0
2019-07-30 14:40:00,112.33,112.35,112.28,112.32,9866.0,112.33,112.35,112.28,112.32,9866.0
2019-07-30 14:45:00,112.32,112.36,112.29,112.34,8591.0,112.32,112.36,112.29,112.34,8591.0
2019-07-30 14:50:00,112.36,112.49,112.27,112.46,10076.0,112.36,112.49,112.27,112.46,10076.0
2019-07-30 14:55:00,112.45,112.5,112.41,112.47,7655.0,112.45,112.5,112.41,112.47,7655.0
2019-07-30 15:00:00,112.46,112.57,112.41,112.51,21017.0,112.46,112.57,112.41,112.51,21017.0
2019-07-30 15:05:00,112.5,112.56,112.42,112.49,13415.0,112.5,112.56,112.42,112.49,13415.0
2019-07-30 15:10:00,112.49,112.54,112.47,112.51,18469.0,112.49,112.54,112.47,112.51,18469.0
2019-07-30 15:15:00,112.52,112.56,112.41,112.41,38060.0,112.52,112.56,112.41,112.41,38060.0
2019-07-30 15:20:00,112.43,112.51,112.39,112.47,13297.0,112.43,112.51,112.39,112.47,13297.0
2019-07-30 15:25:00,112.46,112.53,112.44,112.48,15565.0,112.46,112.53,112.44,112.48,15565.0
2019-07-30 15:30:00,112.49,112.54,112.44,112.5,31812.0,112.49,112.54,112.44,112.5,31812.0
2019-07-30 15:35:00,112.49,112.97,112.47,112.95,99132.0,112.49,112.97,112.47,112.95,99132.0
2019-07-30 15:40:00,112.95,113.0,112.87,112.95,72127.0,112.95,113.0,112.87,112.95,72127.0
2019-07-30 15:45:00,112.94,113.08,112.87,112.9,49397.0,112.94,113.08,112.87,112.9,49397.0
2019-07-30 15:50:00,112.9,112.95,112.73,112.73,43897.0,112.9,112.95,112.73,112.73,43897.0
2019-07-30 15:55:00,112.72,112.78,112.63,112.72,88988.0,112.72,112.78,112.63,112.72,88988.0
2019-07-31 09:30:00,112.5,112.77,112.25,112.65,92589.0,112.5,112.77,112.25,112.65,92589.0
2019-07-31 09:35:00,112.66,112.83,112.12,112.13,30062.0,112.66,112.83,112.12,112.13,30062.0
2019-07-31 09:40:00,112.21,112.53,112.13,112.44,35351.0,112.21,112.53,112.13,112.44,35351.0
2019-07-31 09:45:00,112.45,112.52,112.33,112.35,12286.0,112.45,112.52,112.33,112.35,12286.0
2019-07-31 09:50:00,112.32,112.49,112.21,112.47,9119.0,112.32,112.49,112.21,112.47,9119.0
2019-07-31 09:55:00,112.58,113.2,112.49,113.03,36570.0,112.58,113.2,112.49,113.03,36570.0
2019-07-31 10:00:00,112.98,113.26,112.89,113.26,28300.0,112.98,113.26,112.89,113.26,28300.0
2019-07-31 10:05:00,113.26,113.26,113.04,113.07,22502.0,113.26,113.26,113.04,113.07,22502.0
2019-07-31 10:10:00,113.09,113.16,113.08,113.14,24356.0,113.09,113.16,113.08,113.14,24356.0
2019-07-31 10:15:00,113.13,113.15,113.02,113.12,12999.0,113.13,113.15,113.02,113.12,12999.0
2019-07-31 10:20:00,113.13,113.15,112.93,113.04,15475.0,113.13,113.15,112.93,113.04,15475.0
2019-07-31 10:25:00,113.08,113.16,112.92,112.94,17230.0,113.08,113.16,112.92,112.94,17230.0
2019-07-31 10:30:00,112.94,113.0,112.63,112.72,17377.0,112.94,113.0,112.63,112.72,17377.0
2019-07-31 10:35:00,112.73,112.76,112.48,112.55,17060.0,112.73,112.76,112.48,112.55,17060.0
2019-07-31 10:40:00,112.56,112.63,112.4,112.44,18045.0,112.56,112.63,112.4,112.44,18045.0
2019-07-31 10:45:00,112.38,112.44,112.34,112.36,16589.0,112.38,112.44,112.34,112.36,16589.0
2019-07-31 10:50:00,112.37,112.56,112.34,112.43,14425.0,112.37,112.56,112.34,112.43,14425.0
2019-07-31 10:55:00,112.44,112.48,112.37,112.41,27964.0,112.44,112.48,112.37,112.41,27964.0
2019-07-31 11:00:00,112.4,112.45,112.3,112.31,30504.0,112.4,112.45,112.3,112.31,30504.0
2019-07-31 11:05:00,112.33,112.35,112.3,112.35,8909.0,112.33,112.35,112.3,112.35,8909.0
2019-07-31 11:10:00,112.33,112.33,112.15,112.16,47423.0,112.33,112.33,112.15,112.16,47423.0
2019-07-31 11:15:00,112.15,112.22,112.15,112.17,24695.0,112.15,112.22,112.15,112.17,24695.0
2019-07-31 11:20:00,112.17,112.28,112.12,112.12,13127.0,112.17,112.28,112.12,112.12,13127.0
2019-07-31 11:25:00,112.11,112.26,112.09,112.17,26423.0,112.11,112.26,112.09,112.17,26423.0
2019-07-31 11:30:00,112.18,112.27,112.05,112.06,25992.0,112.18,112.27,112.05,112.06,25992.0
2019-07-31 11:35:00,112.07,112.1,111.95,112.06,57778.0,112.07,112.1,111.95,112.06,57778.0
2019-07-31 11:40:00,112.07,112.07,111.95,111.97,26328.0,112.07,112.07,111.95,111.97,26328.0
2019-07-31 11:45:00,111.98,112.14,111.97,112.05,14650.0,111.98,112.14,111.97,112.05,14650.0
2019-07-31 11:50:00,112.06,112.08,111.94,111.96,27583.0,112.06,112.08,111.94,111.96,27583.0
2019-07-31 11:55:00,111.94,111.98,111.9,111.97,31132.0,111.94,111.98,111.9,111.97,31132.0
2019-07-31 12:00:00,111.98,112.06,111.93,111.98,13999.0,111.98,112.06,111.93,111.98,13999.0
2019-07-31 12:05:00,111.97,112.17,111.96,112.1,12129.0,111.97,112.17,111.96,112.1,12129.0
2019-07-31 12:10:00,112.12,112.23,112.11,112.17,21826.0,112.12,112.23,112.11,112.17,21826.0
2019-07-31 12:15:00,112.16,112.19,112.1,112.11,10833.0,112.16,112.19,112.1,112.11,10833.0
2019-07-31 12:20:00,112.11,112.13,112.08,112.09,25412.0,112.11,112.13,112.08,112.09,25412.0
2019-07-31 12:25:00,112.1,112.18,112.1,112.15,9601.0,112.1,112.18,112.1,112.15,9601.0
2019-07-31 12:30:00,112.17,112.18,112.08,112.13,8367.0,112.17,112.18,112.08,112.13,8367.0
2019-07-31 12:35:00,112.13,112.18,112.13,112.17,11631.0,112.13,112.18,112.13,112.17,11631.0
2019-07-31 12:40:00,112.18,112.2,112.13,112.14,4108.0,112.18,112.2,112.13,112.14,4108.0
2019-07-31 12:45:00,112.15,112.17,112.13,112.15,6273.0,112.15,112.17,112.13,112.15,6273.0
2019-07-31 12:50:00,112.15,112.19,112.13,112.17,5495.0,112.15,112.19,112.13,112.17,5495.0
2019-07-31 12:55:00,112.17,112.26,112.16,112.26,9259.0,112.17,112.26,112.16,112.26,9259.0
2019-07-31 13:00:00,112.27,112.31,112.24,112.3,8997.0,112.27,112.31,112.24,112.3,8997.0
2019-07-31 13:05:00,112.3,112.35,112.26,112.32,7182.0,112.3,112.35,112.26,112.32,7182.0
2019-07-31 13:10:00,112.32,112.37,112.32,112.32,7050.0,112.32,112.37,112.32,112.32,7050.0
2019-07-31 13:15:00,112.32,112.36,112.25,112.29,9032.0,112.32,112.36,112.25,112.29,9032.0
2019-07-31 13:20:00,112.3,112.36,112.27,112.35,8229.0,112.3,112.36,112.27,112.35,8229.0
2019-07-31 13:25:00,112.34,112.4,112.29,112.35,7813.0,112.34,112.4,112.29,112.35,7813.0
2019-07-31 13:30:00,112.36,112.39,112.32,112.36,10797.0,112.36,112.39,112.32,112.36,10797.0
2019-07-31 13:35:00,112.34,112.34,112.18,112.25,10999.0,112.34,112.34,112.18,112.25,10999.0
2019-07-31 13:40:00,112.25,112.26,112.16,112.22,6781.0,112.25,112.26,112.16,112.22,6781.0
2019-07-31 13:45:00,112.25,112.37,112.25,112.29,7949.0,112.25,112.37,112.25,112.29,7949.0
2019-07-31 13:50:00,112.29,112.38,112.22,112.23,8839.0,112.29,112.38,112.22,112.23,8839.0
2019-07-31 13:55:00,112.25,112.51,112.24,112.47,13730.0,112.25,112.51,112.24,112.47,13730.0
2019-07-31 14:00:00,112.47,112.56,112.05,112.06,37486.0,112.47,112.56,112.05,112.06,37486.0
2019-07-31 14:05:00,112.1,112.39,112.04,112.25,16011.0,112.1,112.39,112.04,112.25,16011.0
2019-07-31 14:10:00,112.21,112.41,112.14,112.35,10465.0,112.21,112.41,112.14,112.35,10465.0
2019-07-31 14:15:00,112.26,112.28,112.05,112.05,12311.0,112.26,112.28,112.05,112.05,12311.0
2019-07-31 14:20:00,112.1,112.15,111.95,111.98,44537.0,112.1,112.15,111.95,111.98,44537.0
2019-07-31 14:25:00,111.97,112.08,111.95,112.03,26156.0,111.97,112.08,111.95,112.03,26156.0
2019-07-31 14:30:00,112.03,112.24,112.02,112.03,17158.0,112.03,112.24,112.02,112.03,17158.0
2019-07-31 14:35:00,112.08,112.17,111.68,111.72,75307.0,112.08,112.17,111.68,111.72,75307.0
2019-07-31 14:40:00,111.69,111.86,111.68,111.77,85252.0,111.69,111.86,111.68,111.77,85252.0
2019-07-31 14:45:00,111.75,111.79,111.35,111.35,131704.0,111.75,111.79,111.35,111.35,131704.0
2019-07-31 14:50:00,111.35,111.42,110.75,111.37,173208.0,111.35,111.42,110.75,111.37,173208.0
2019-07-31 14:55:00,111.49,111.65,111.3,111.64,34231.0,111.49,111.65,111.3,111.64,34231.0
2019-07-31 15:00:00,111.62,112.05,111.29,111.73,40423.0,111.62,112.05,111.29,111.73,40423.0
2019-07-31 15:05:00,111.74,111.85,111.63,111.66,16595.0,111.74,111.85,111.63,111.66,16595.0
2019-07-31 15:10:00,111.68,111.8,111.52,111.77,19263.0,111.68,111.8,111.52,111.77,19263.0
2019-07-31 15:15:00,111.76,111.83,111.51,111.68,18961.0,111.76,111.83,111.51,111.68,18961.0
2019-07-31 15:20:00,111.63,111.91,111.62,111.81,16487.0,111.63,111.91,111.62,111.81,16487.0
2019-07-31 15:25:00,111.88,112.05,111.85,111.91,23661.0,111.88,112.05,111.85,111.91,23661.0
2019-07-31 15:30:00,111.9,111.92,111.67,111.72,14314.0,111.9,111.92,111.67,111.72,14314.0
2019-07-31 15:35:00,111.66,111.85,111.65,111.71,25770.0,111.66,111.85,111.65,111.71,25770.0
2019-07-31 15:40:00,111.73,111.79,111.54,111.7,41757.0,111.73,111.79,111.54,111.7,41757.0
2019-07-31 15:45:00,111.72,111.83,111.64,111.72,21313.0,111.72,111.83,111.64,111.72,21313.0
2019-07-31 15:50:00,111.71,111.77,111.6,111.61,65091.0,111.71,111.77,111.6,111.61,65091.0
2019-07-31 15:55:00,111.63,111.77,111.6,111.72,135474.0,111.63,111.77,111.6,111.72,135474.0
2019-08-01 09:30:00,111.53,111.7,111.24,111.57,148122.0,111.53,111.7,111.24,111.57,148122.0
2019-08-01 09:35:00,111.57,111.97,111.51,111.82,49646.0,111.57,111.97,111.51,111.82,49646.0
2019-08-01 09:40:00,111.82,111.9,111.63,111.63,28757.0,111.82,111.9,111.63,111.63,28757.0
2019-08-01 09:45:00,111.65,112.16,111.65,111.96,46887.0,111.65,112.16,111.65,111.96,46887.0
2019-08-01 09:50:00,111.99,112.24,111.98,112.16,35471.0,111.99,112.24,111.98,112.16,35471.0
2019-08-01 09:55:00,112.12,112.33,112.0,112.04,27340.0,112.12,112.33,112.0,112.04,27340.0
2019-08-01 10:00:00,112.04,112.69,112.04,112.43,50105.0,112.04,112.69,112.04,112.43,50105.0
2019-08-01 10:05:00,112.39,112.91,112.34,112.9,39817.0,112.39,112.91,112.34,112.9,39817.0
2019-08-01 10:10:00,112.9,112.93,112.67,112.7,32287.0,112.9,112.93,112.67,112.7,32287.0
2019-08-01 10:15:00,112.72,112.97,112.68,112.88,49904.0,112.72,112.97,112.68,112.88,49904.0
2019-08-01 10:20:00,112.89,112.89,112.64,112.64,29680.0,112.89,112.89,112.64,112.64,29680.0
2019-08-01 10:25:00,112.67,112.81,112.55,112.7,24838.0,112.67,112.81,112.55,112.7,24838.0
2019-08-01 10:30:00,112.69,112.7,112.46,112.46,20734.0,112.69,112.7,112.46,112.46,20734.0
2019-08-01 10:35:00,112.47,112.49,112.12,112.13,41467.0,112.47,112.49,112.12,112.13,41467.0
2019-08-01 10:40:00,112.13,112.16,111.92,111.96,19984.0,112.13,112.16,111.92,111.96,19984.0
2019-08-01 10:45:00,111.94,111.94,111.72,111.79,24201.0,111.94,111.94,111.72,111.79,24201.0
2019-08-01 10:50:00,111.77,112.04,111.77,112.03,23252.0,111.77,112.04,111.77,112.03,23252.0
2019-08-01 10:55:00,112.03,112.09,111.9,111.92,23850.0,112.03,112.09,111.9,111.92,23850.0
2019-08-01 11:00:00,111.91,112.16,111.79,111.84,64982.0,111.91,112.16,111.79,111.84,64982.0
2019-08-01 11:05:00,111.8,111.85,111.7,111.79,16357.0,111.8,111.85,111.7,111.79,16357.0
2019-08-01 11:10:00,111.79,111.82,111.66,111.75,9361.0,111.79,111.82,111.66,111.75,9361.0
2019-08-01 11:15:00,111.76,111.81,111.66,111.81,12723.0,111.76,111.81,111.66,111.81,12723.0
2019-08-01 11:20:00,111.82,111.92,111.78,111.79,9081.0,111.82,111.92,111.78,111.79,9081.0
2019-08-01 11:25:00,111.76,112.18,111.73,112.18,47670.0,111.76,112.18,111.73,112.18,47670.0
2019-08-01 11:30:00,112.15,112.15,111.89,111.92,24006.0,112.15,112.15,111.89,111.92,24006.0
2019-08-01 11:35:00,111.97,112.0,111.87,111.97,15389.0,111.97,112.0,111.87,111.97,15389.0
2019-08-01 11:40:00,111.99,112.02,111.9,111.91,15231.0,111.99,112.02,111.9,111.91,15231.0
2019-08-01 11:45:00,111.93,111.98,111.9,111.94,29261.0,111.93,111.98,111.9,111.94,29261.0
2019-08-01 11:50:00,111.94,111.96,111.89,111.91,26310.0,111.94,111.96,111.89,111.91,26310.0
2019-08-01 11:55:00,111.92,111.92,111.75,111.89,18943.0,111.92,111.92,111.75,111.89,18943.0
2019-08-01 12:00:00,111.89,111.91,111.74,111.83,38122.0,111.89,111.91,111.74,111.83,38122.0
2019-08-01 12:05:00,111.83,111.86,111.74,111.77,27842.0,111.83,111.86,111.74,111.77,27842.0
2019-08-01 12:10:00,111.77,111.86,111.75,111.81,19544.0,111.77,111.86,111.75,111.81,19544.0
2019-08-01 12:15:00,111.81,111.82,111.63,111.65,25105.0,111.81,111.82,111.63,111.65,25105.0
2019-08-01 12:20:00,111.65,111.8,111.65,111.79,12751.0,111.65,111.8,111.65,111.79,12751.0
2019-08-01 12:25:00,111.8,111.96,111.8,111.96,10005.0,111.8,111.96,111.8,111.96,10005.0
2019-08-01 12:30:00,111.94,112.02,111.84,111.86,31611.0,111.94,112.02,111.84,111.86,31611.0
2019-08-01 12:35:00,111.81,111.91,111.81,111.85,10392.0,111.81,111.91,111.81,111.85,10392.0
2019-08-01 12:40:00,111.87,111.87,111.67,111.78,14185.0,111.87,111.87,111.67,111.78,14185.0
2019-08-01 12:45:00,111.82,111.82,111.67,111.67,10078.0,111.82,111.82,111.67,111.67,10078.0
2019-08-01 12:50:00,111.68,111.76,111.67,111.76,23290.0,111.68,111.76,111.67,111.76,23290.0
2019-08-01 12:55:00,111.72,111.75,111.69,111.71,11993.0,111.72,111.75,111.69,111.71,11993.0
2019-08-01 13:00:00,111.72,111.81,111.67,111.68,25383.0,111.72,111.81,111.67,111.68,25383.0
2019-08-01 13:05:00,111.67,111.67,111.6,111.62,14916.0,111.67,111.67,111.6,111.62,14916.0
2019-08-01 13:10:00,111.63,111.72,111.6,111.64,18546.0,111.63,111.72,111.6,111.64,18546.0
2019-08-01 13:15:00,111.66,111.67,111.55,111.55,13276.0,111.66,111.67,111.55,111.55,13276.0
2019-08-01 13:20:00,111.5,111.62,111.5,111.6,22515.0,111.5,111.62,111.5,111.6,22515.0
2019-08-01 13:25:00,111.58,111.62,110.91,110.97,112313.0,111.58,111.62,110.91,110.97,112313.0
2019-08-01 13:30:00,110.96,111.02,110.45,110.47,115925.0,110.96,111.02,110.45,110.47,115925.0
2019-08-01 13:35:00,110.45,110.7,109.31,109.43,237141.0,110.45,110.7,109.31,109.43,237141.0
2019-08-01 13:40:00,109.42,109.76,109.31,109.5,131891.0,109.42,109.76,109.31,109.5,131891.0
2019-08-01 13:45:00,109.51,109.76,108.88,109.34,148562.0,109.51,109.76,108.88,109.34,148562.0
2019-08-01 13:50:00,109.31,109.56,108.95,109.0,108714.0,109.31,109.56,108.95,109.0,108714.0
2019-08-01 13:55:00,109.04,109.58,108.95,109.57,57885.0,109.04,109.58,108.95,109.57,57885.0
2019-08-01 14:00:00,109.56,109.87,109.51,109.55,93112.0,109.56,109.87,109.51,109.55,93112.0
2019-08-01 14:05:00,109.54,109.61,109.38,109.44,89234.0,109.54,109.61,109.38,109.44,89234.0
2019-08-01 14:10:00,109.43,109.47,109.05,109.22,143377.0,109.43,109.47,109.05,109.22,143377.0
2019-08-01 14:15:00,109.23,109.23,108.85,109.03,154392.0,109.23,109.23,108.85,109.03,154392.0
2019-08-01 14:20:00,109.04,109.15,108.81,108.88,81893.0,109.04,109.15,108.81,108.88,81893.0
2019-08-01 14:25:00,108.88,109.18,108.75,109.17,87936.0,108.88,109.18,108.75,109.17,87936.0
2019-08-01 14:30:00,109.1,109.15,108.9,109.12,79294.0,109.1,109.15,108.9,109.12,79294.0
2019-08-01 14:35:00,109.1,109.18,108.95,109.1,60760.0,109.1,109.18,108.95,109.1,60760.0
2019-08-01 14:40:00,109.1,109.4,109.05,109.12,43474.0,109.1,109.4,109.05,109.12,43474.0
2019-08-01 14:45:00,109.1,109.37,109.05,109.34,41941.0,109.1,109.37,109.05,109.34,41941.0
2019-08-01 14:50:00,109.32,109.5,109.28,109.35,45754.0,109.32,109.5,109.28,109.35,45754.0
2019-08-01 14:55:00,109.37,109.38,109.15,109.23,22450.0,109.37,109.38,109.15,109.23,22450.0
2019-08-01 15:00:00,109.25,109.29,109.1,109.25,33513.0,109.25,109.29,109.1,109.25,33513.0
2019-08-01 15:05:00,109.28,109.4,109.28,109.38,42560.0,109.28,109.4,109.28,109.38,42560.0
2019-08-01 15:10:00,109.39,109.49,109.29,109.34,54847.0,109.39,109.49,109.29,109.34,54847.0
2019-08-01 15:15:00,109.35,109.5,109.25,109.35,60272.0,109.35,109.5,109.25,109.35,60272.0
2019-08-01 15:20:00,109.36,109.5,109.31,109.48,41690.0,109.36,109.5,109.31,109.48,41690.0
2019-08-01 15:25:00,109.47,109.5,109.27,109.39,89821.0,109.47,109.5,109.27,109.39,89821.0
2019-08-01 15:30:00,109.4,109.5,109.11,109.35,102324.0,109.4,109.5,109.11,109.35,102324.0
2019-08-01 15:35:00,109.35,109.69,109.26,109.57,59407.0,109.35,109.69,109.26,109.57,59407.0
2019-08-01 15:40:00,109.6,109.68,109.39,109.47,36247.0,109.6,109.68,109.39,109.47,36247.0
2019-08-01 15:45:00,109.46,109.58,109.38,109.41,42423.0,109.46,109.58,109.38,109.41,42423.0
2019-08-01 15:50:00,109.39,109.39,109.09,109.09,127443.0,109.39,109.39,109.09,109.09,127443.0
2019-08-01 15:55:00,109.11,109.29,109.09,109.23,214249.0,109.11,109.29,109.09,109.23,214249.0
2019-08-02 09:30:00,108.22,109.17,107.73,108.75,211538.0,108.22,109.17,107.73,108.75,211538.0
2019-08-02 09:35:00,108.84,108.85,108.1,108.51,76960.0,108.84,108.85,108.1,108.51,76960.0
2019-08-02 09:40:00,108.54,108.65,108.12,108.35,33953.0,108.54,108.65,108.12,108.35,33953.0
2019-08-02 09:45:00,108.36,109.01,108.32,108.79,40681.0,108.36,109.01,108.32,108.79,40681.0
2019-08-02 09:50:00,108.82,109.57,108.77,109.31,40659.0,108.82,109.57,108.77,109.31,40659.0
2019-08-02 09:55:00,109.33,109.45,108.73,108.73,28973.0,109.33,109.45,108.73,108.73,28973.0
2019-08-02 10:00:00,108.81,108.92,108.08,108.15,26744.0,108.81,108.92,108.08,108.15,26744.0
2019-08-02 10:05:00,108.09,108.29,107.83,107.95,37587.0,108.09,108.29,107.83,107.95,37587.0
2019-08-02 10:10:00,107.96,107.96,107.52,107.59,27842.0,107.96,107.96,107.52,107.59,27842.0
2019-08-02 10:15:00,107.59,107.73,107.5,107.65,22913.0,107.59,107.73,107.5,107.65,22913.0
2019-08-02 10:20:00,107.67,107.67,107.44,107.56,31476.0,107.67,107.67,107.44,107.56,31476.0
2019-08-02 10:25:00,107.53,107.7,107.5,107.59,24031.0,107.53,107.7,107.5,107.59,24031.0
2019-08-02 10:30:00,107.58,107.58,107.14,107.17,52250.0,107.58,107.58,107.14,107.17,52250.0
2019-08-02 10:35:00,107.16,107.33,107.13,107.27,33738.0,107.16,107.33,107.13,107.27,33738.0
2019-08-02 10:40:00,107.29,107.46,107.13,107.46,30707.0,107.29,107.46,107.13,107.46,30707.0
2019-08-02 10:45:00,107.45,107.55,107.32,107.32,26489.0,107.45,107.55,107.32,107.32,26489.0
2019-08-02 10:50:00,107.36,107.39,107.14,107.24,47938.0,107.36,107.39,107.14,107.24,47938.0
2019-08-02 10:55:00,107.26,107.47,107.25,107.28,43378.0,107.26,107.47,107.25,107.28,43378.0
2019-08-02 11:00:00,107.28,107.3,107.13,107.23,32717.0,107.28,107.3,107.13,107.23,32717.0
2019-08-02 11:05:00,107.25,107.4,107.15,107.33,19626.0,107.25,107.4,107.15,107.33,19626.0
2019-08-02 11:10:00,107.36,107.57,107.24,107.56,29945.0,107.36,107.57,107.24,107.56,29945.0
2019-08-02 11:15:00,107.55,107.64,107.38,107.44,41369.0,107.55,107.64,107.38,107.44,41369.0
2019-08-02 11:20:00,107.46,107.48,107.14,107.32,72936.0,107.46,107.48,107.14,107.32,72936.0
2019-08-02 11:25:00,107.27,107.61,107.23,107.45,34660.0,107.27,107.61,107.23,107.45,34660.0
2019-08-02 11:30:00,107.44,107.57,107.24,107.29,26420.0,107.44,107.57,107.24,107.29,26420.0
2019-08-02 11:35:00,107.25,107.25,106.89,106.97,75831.0,107.25,107.25,106.89,106.97,75831.0
2019-08-02 11:40:00,107.0,107.28,106.99,107.17,33607.0,107.0,107.28,106.99,107.17,33607.0
2019-08-02 11:45:00,107.19,107.29,107.05,107.25,21302.0,107.19,107.29,107.05,107.25,21302.0
2019-08-02 11:50:00,107.27,107.36,107.05,107.34,36838.0,107.27,107.36,107.05,107.34,36838.0
2019-08-02 11:55:00,107.34,107.6,107.34,107.53,28522.0,107.34,107.6,107.34,107.53,28522.0
2019-08-02 12:00:00,107.54,107.66,107.44,107.5,26168.0,107.54,107.66,107.44,107.5,26168.0
2019-08-02 12:05:00,107.49,107.65,107.47,107.64,28790.0,107.49,107.65,107.47,107.64,28790.0
2019-08-02 12:10:00,107.64,107.64,107.48,107.59,17414.0,107.64,107.64,107.48,107.59,17414.0
2019-08-02 12:15:00,107.59,107.8,107.58,107.78,32339.0,107.59,107.8,107.58,107.78,32339.0
2019-08-02 12:20:00,107.77,107.8,107.69,107.79,10949.0,107.77,107.8,107.69,107.79,10949.0
2019-08-02 12:25:00,107.8,107.83,107.65,107.65,9743.0,107.8,107.83,107.65,107.65,9743.0
2019-08-02 12:30:00,107.67,107.67,107.46,107.55,17048.0,107.67,107.67,107.46,107.55,17048.0
2019-08-02 12:35:00,107.57,107.62,107.48,107.6,19863.0,107.57,107.62,107.48,107.6,19863.0
2019-08-02 12:40:00,107.59,107.68,107.5,107.58,6681.0,107.59,107.68,107.5,107.58,6681.0
2019-08-02 12:45:00,107.57,107.58,107.49,107.52,14396.0,107.57,107.58,107.49,107.52,14396.0
2019-08-02 12:50:00,107.52,107.6,107.48,107.55,21379.0,107.52,107.6,107.48,107.55,21379.0
2019-08-02 12:55:00,107.55,107.58,107.48,107.53,22591.0,107.55,107.58,107.48,107.53,22591.0
2019-08-02 13:00:00,107.51,107.55,107.15,107.34,32245.0,107.51,107.55,107.15,107.34,32245.0
2019-08-02 13:05:00,107.34,107.34,107.13,107.3,15222.0,107.34,107.34,107.13,107.3,15222.0
2019-08-02 13:10:00,107.3,107.3,107.22,107.26,8046.0,107.3,107.3,107.22,107.26,8046.0
2019-08-02 13:15:00,107.23,107.54,107.18,107.52,67322.0,107.23,107.54,107.18,107.52,67322.0
2019-08-02 13:20:00,107.51,107.64,107.46,107.51,14644.0,107.51,107.64,107.46,107.51,14644.0
2019-08-02 13:25:00,107.5,107.56,107.46,107.56,20821.0,107.5,107.56,107.46,107.56,20821.0
2019-08-02 13:30:00,107.54,107.55,107.47,107.51,13978.0,107.54,107.55,107.47,107.51,13978.0
2019-08-02 13:35:00,107.52,107.61,107.45,107.61,21570.0,107.52,107.61,107.45,107.61,21570.0
2019-08-02 13:40:00,107.59,107.64,107.55,107.56,11927.0,107.59,107.64,107.55,107.56,11927.0
2019-08-02 13:45:00,107.56,107.65,107.52,107.53,9673.0,107.56,107.65,107.52,107.53,9673.0
2019-08-02 13:50:00,107.51,107.56,107.49,107.56,17714.0,107.51,107.56,107.49,107.56,17714.0
2019-08-02 13:55:00,107.54,107.55,107.48,107.51,19004.0,107.54,107.55,107.48,107.51,19004.0
2019-08-02 14:00:00,107.51,107.64,107.47,107.6,32494.0,107.51,107.64,107.47,107.6,32494.0
2019-08-02 14:05:00,107.59,107.83,107.59,107.69,24587.0,107.59,107.83,107.59,107.69,24587.0
2019-08-02 14:10:00,107.68,107.86,107.68,107.82,9099.0,107.68,107.86,107.68,107.82,9099.0
2019-08-02 14:15:00,107.82,107.82,107.6,107.67,6432.0,107.82,107.82,107.6,107.67,6432.0
2019-08-02 14:20:00,107.7,107.78,107.66,107.75,4628.0,107.7,107.78,107.66,107.75,4628.0
2019-08-02 14:25:00,107.74,107.78,107.59,107.6,7621.0,107.74,107.78,107.59,107.6,7621.0
2019-08-02 14:30:00,107.65,107.74,107.61,107.66,7742.0,107.65,107.74,107.61,107.66,7742.0
2019-08-02 14:35:00,107.67,107.8,107.62,107.8,5805.0,107.67,107.8,107.62,107.8,5805.0
2019-08-02 14:40:00,107.75,107.82,107.69,107.82,7453.0,107.75,107.82,107.69,107.82,7453.0
2019-08-02 14:45:00,107.81,107.95,107.66,107.66,46851.0,107.81,107.95,107.66,107.66,46851.0
2019-08-02 14:50:00,107.69,107.75,107.58,107.64,10582.0,107.69,107.75,107.58,107.64,10582.0
2019-08-02 14:55:00,107.62,107.73,107.57,107.69,15800.0,107.62,107.73,107.57,107.69,15800.0
2019-08-02 15:00:00,107.66,107.74,107.65,107.71,12743.0,107.66,107.74,107.65,107.71,12743.0
2019-08-02 15:05:00,107.74,107.74,107.58,107.61,16052.0,107.74,107.74,107.58,107.61,16052.0
2019-08-02 15:10:00,107.59,107.64,107.5,107.59,22747.0,107.59,107.64,107.5,107.59,22747.0
2019-08-02 15:15:00,107.6,107.61,107.45,107.5,21415.0,107.6,107.61,107.45,107.5,21415.0
2019-08-02 15:20:00,107.5,107.72,107.47,107.69,33854.0,107.5,107.72,107.47,107.69,33854.0
2019-08-02 15:25:00,107.69,107.8,107.65,107.71,20907.0,107.69,107.8,107.65,107.71,20907.0
2019-08-02 15:30:00,107.73,107.73,107.61,107.64,25358.0,107.73,107.73,107.61,107.64,25358.0
2019-08-02 15:35:00,107.63,108.11,107.63,108.07,65752.0,107.63,108.11,107.63,108.07,65752.0
2019-08-02 15:40:00,108.05,108.06,107.82,107.82,41903.0,108.05,108.06,107.82,107.82,41903.0
2019-08-02 15:45:00,107.83,107.83,107.5,107.61,40923.0,107.83,107.83,107.5,107.61,40923.0
2019-08-02 15:50:00,107.64,107.67,107.54,107.61,64192.0,107.64,107.67,107.54,107.61,64192.0
2019-08-02 15:55:00,107.63,107.85,107.63,107.76,132758.0,107.63,107.85,107.63,107.76,132758.0
2019-08-05 09:30:00,104.03,104.09,102.43,102.43,348723.0,104.03,104.09,102.43,102.43,348723.0
2019-08-05 09:35:00,102.45,102.97,101.89,102.76,200974.0,102.45,102.97,101.89,102.76,200974.0
2019-08-05 09:40:00,102.73,102.76,102.01,102.03,106210.0,102.73,102.76,102.01,102.03,106210.0
2019-08-05 09:45:00,102.03,102.52,101.93,102.1,129874.0,102.03,102.52,101.93,102.1,129874.0
2019-08-05 09:50:00,102.1,102.24,101.75,101.76,137494.0,102.1,102.24,101.75,101.76,137494.0
2019-08-05 09:55:00,101.81,102.14,101.53,101.78,132049.0,101.81,102.14,101.53,101.78,132049.0
2019-08-05 10:00:00,101.78,101.93,101.52,101.75,117570.0,101.78,101.93,101.52,101.75,117570.0
2019-08-05 10:05:00,101.75,101.8,101.4,101.7,95683.0,101.75,101.8,101.4,101.7,95683.0
2019-08-05 10:10:00,101.73,102.24,101.71,101.99,97919.0,101.73,102.24,101.71,101.99,97919.0
2019-08-05 10:15:00,101.99,102.11,101.75,101.78,62751.0,101.99,102.11,101.75,101.78,62751.0
2019-08-05 10:20:00,101.77,101.87,101.55,101.59,55906.0,101.77,101.87,101.55,101.59,55906.0
2019-08-05 10:25:00,101.59,101.6,101.11,101.14,60919.0,101.59,101.6,101.11,101.14,60919.0
2019-08-05 10:30:00,101.14,101.34,101.02,101.21,110127.0,101.14,101.34,101.02,101.21,110127.0
2019-08-05 10:35:00,101.2,101.32,101.03,101.05,42157.0,101.2,101.32,101.03,101.05,42157.0
2019-08-05 10:40:00,101.02,101.13,100.88,100.96,50878.0,101.02,101.13,100.88,100.96,50878.0
2019-08-05 10:45:00,100.97,101.56,100.95,101.31,41449.0,100.97,101.56,100.95,101.31,41449.0
2019-08-05 10:50:00,101.29,101.66,101.27,101.53,30049.0,101.29,101.66,101.27,101.53,30049.0
2019-08-05 10:55:00,101.53,101.79,101.39,101.75,30744.0,101.53,101.79,101.39,101.75,30744.0
2019-08-05 11:00:00,101.7,101.95,101.64,101.79,51645.0,101.7,101.95,101.64,101.79,51645.0
2019-08-05 11:05:00,101.84,102.15,101.73,102.05,84771.0,101.84,102.15,101.73,102.05,84771.0
2019-08-05 11:10:00,102.07,102.64,102.03,102.45,59101.0,102.07,102.64,102.03,102.45,59101.0
2019-08-05 11:15:00,102.46,102.48,102.08,102.11,32703.0,102.46,102.48,102.08,102.11,32703.0
2019-08-05 11:20:00,102.12,102.13,101.69,101.71,54244.0,102.12,102.13,101.69,101.71,54244.0
2019-08-05 11:25:00,101.71,102.04,101.61,102.04,47006.0,101.71,102.04,101.61,102.04,47006.0
2019-08-05 11:30:00,102.06,102.33,101.95,102.29,35463.0,102.06,102.33,101.95,102.29,35463.0
2019-08-05 11:35:00,102.29,102.35,102.14,102.15,33505.0,102.29,102.35,102.14,102.15,33505.0
2019-08-05 11:40:00,102.13,102.15,101.47,101.54,40394.0,102.13,102.15,101.47,101.54,40394.0
2019-08-05 11:45:00,101.55,101.59,101.25,101.34,62417.0,101.55,101.59,101.25,101.34,62417.0
2019-08-05 11:50:00,101.43,101.44,101.03,101.16,46591.0,101.43,101.44,101.03,101.16,46591.0
2019-08-05 11:55:00,101.13,101.13,100.82,100.83,132943.0,101.13,101.13,100.82,100.83,132943.0
2019-08-05 12:00:00,100.81,100.84,100.53,100.8,86698.0,100.81,100.84,100.53,100.8,86698.0
2019-08-05 12:05:00,100.78,100.8,100.44,100.5,147400.0,100.78,100.8,100.44,100.5,147400.0
2019-08-05 12:10:00,100.51,100.7,100.38,100.43,94407.0,100.51,100.7,100.38,100.43,94407.0
2019-08-05 12:15:00,100.43,100.65,100.33,100.62,54766.0,100.43,100.65,100.33,100.62,54766.0
2019-08-05 12:20:00,100.65,100.7,100.46,100.5,29704.0,100.65,100.7,100.46,100.5,29704.0
2019-08-05 12:25:00,100.51,100.58,100.17,100.22,64249.0,100.51,100.58,100.17,100.22,64249.0
2019-08-05 12:30:00,100.22,100.44,100.15,100.34,46582.0,100.22,100.44,100.15,100.34,46582.0
2019-08-05 12:35:00,100.35,100.68,100.25,100.62,53488.0,100.35,100.68,100.25,100.62,53488.0
2019-08-05 12:40:00,100.64,100.77,100.61,100.7,24965.0,100.64,100.77,100.61,100.7,24965.0
2019-08-05 12:45:00,100.7,100.84,100.67,100.67,20675.0,100.7,100.84,100.67,100.67,20675.0
2019-08-05 12:50:00,100.61,100.91,100.6,100.91,28114.0,100.61,100.91,100.6,100.91,28114.0
2019-08-05 12:55:00,100.9,100.9,100.66,100.69,31771.0,100.9,100.9,100.66,100.69,31771.0
2019-08-05 13:00:00,100.7,100.75,100.63,100.75,29169.0,100.7,100.75,100.63,100.75,29169.0
2019-08-05 13:05:00,100.75,101.2,100.72,101.14,40674.0,100.75,101.2,100.72,101.14,40674.0
2019-08-05 13:10:00,101.15,101.2,101.07,101.1,20866.0,101.15,101.2,101.07,101.1,20866.0
2019-08-05 13:15:00,101.12,101.18,100.89,100.95,33989.0,101.12,101.18,100.89,100.95,33989.0
2019-08-05 13:20:00,100.96,101.11,100.88,101.0,13891.0,100.96,101.11,100.88,101.0,13891.0
2019-08-05 13:25:00,100.99,101.02,100.83,100.93,20633.0,100.99,101.02,100.83,100.93,20633.0
2019-08-05 13:30:00,100.93,100.93,100.63,100.63,23818.0,100.93,100.93,100.63,100.63,23818.0
2019-08-05 13:35:00,100.65,100.7,100.61,100.64,37000.0,100.65,100.7,100.61,100.64,37000.0
2019-08-05 13:40:00,100.65,100.67,100.42,100.46,42166.0,100.65,100.67,100.42,100.46,42166.0
2019-08-05 13:45:00,100.48,100.49,100.18,100.3,34654.0,100.48,100.49,100.18,100.3,34654.0
2019-08-05 13:50:00,100.28,100.3,100.14,100.18,32460.0,100.28,100.3,100.14,100.18,32460.0
2019-08-05 13:55:00,100.19,100.23,100.05,100.06,51783.0,100.19,100.23,100.05,100.06,51783.0
2019-08-05 14:00:00,100.06,100.18,100.06,100.09,46106.0,100.06,100.18,100.06,100.09,46106.0
2019-08-05 14:05:00,100.08,100.13,99.8,99.83,163858.0,100.08,100.13,99.8,99.83,163858.0
2019-08-05 14:10:00,99.81,99.98,99.76,99.97,55166.0,99.81,99.98,99.76,99.97,55166.0
2019-08-05 14:15:00,99.96,100.07,99.87,99.87,31329.0,99.96,100.07,99.87,99.87,31329.0
2019-08-05 14:20:00,99.89,99.91,99.54,99.57,50918.0,99.89,99.91,99.54,99.57,50918.0
2019-08-05 14:25:00,99.56,99.64,99.43,99.52,63289.0,99.56,99.64,99.43,99.52,63289.0
2019-08-05 14:30:00,99.49,99.58,99.28,99.51,43364.0,99.49,99.58,99.28,99.51,43364.0
2019-08-05 14:35:00,99.52,99.67,99.44,99.63,47006.0,99.52,99.67,99.44,99.63,47006.0
2019-08-05 14:40:00,99.59,99.6,99.41,99.44,50070.0,99.59,99.6,99.41,99.44,50070.0
2019-08-05 14:45:00,99.47,99.78,99.35,99.62,60628.0,99.47,99.78,99.35,99.62,60628.0
2019-08-05 14:50:00,99.61,99.72,99.5,99.62,27227.0,99.61,99.72,99.5,99.62,27227.0
2019-08-05 14:55:00,99.64,99.67,99.38,99.56,32655.0,99.64,99.67,99.38,99.56,32655.0
2019-08-05 15:00:00,99.56,99.8,99.56,99.73,44750.0,99.56,99.8,99.56,99.73,44750.0
2019-08-05 15:05:00,99.72,99.73,99.45,99.51,34290.0,99.72,99.73,99.45,99.51,34290.0
2019-08-05 15:10:00,99.53,100.04,99.53,99.98,61034.0,99.53,100.04,99.53,99.98,61034.0
2019-08-05 15:15:00,99.99,100.17,99.85,100.1,52773.0,99.99,100.17,99.85,100.1,52773.0
2019-08-05 15:20:00,100.13,100.23,99.99,100.04,47741.0,100.13,100.23,99.99,100.04,47741.0
2019-08-05 15:25:00,100.07,100.23,99.74,99.75,55473.0,100.07,100.23,99.74,99.75,55473.0
2019-08-05 15:30:00,99.74,99.95,99.65,99.91,58871.0,99.74,99.95,99.65,99.91,58871.0
2019-08-05 15:35:00,99.89,100.13,99.84,100.07,45015.0,99.89,100.13,99.84,100.07,45015.0
2019-08-05 15:40:00,100.06,100.22,99.95,100.16,61229.0,100.06,100.22,99.95,100.16,61229.0
2019-08-05 15:45:00,100.16,100.3,99.98,100.12,65820.0,100.16,100.3,99.98,100.12,65820.0
2019-08-05 15:50:00,100.11,100.22,99.93,100.17,124304.0,100.11,100.22,99.93,100.17,124304.0
2019-08-05 15:55:00,100.16,100.4,100.05,100.15,198816.0,100.16,100.4,100.05,100.15,198816.0
2019-08-06 09:30:00,101.68,102.0,100.54,100.71,182219.0,101.68,102.0,100.54,100.71,182219.0
2019-08-06 09:35:00,100.65,100.74,99.95,100.02,81685.0,100.65,100.74,99.95,100.02,81685.0
2019-08-06 09:40:00,99.96,100.38,99.76,100.35,51047.0,99.96,100.38,99.76,100.35,51047.0
2019-08-06 09:45:00,100.35,100.54,100.0,100.49,46039.0,100.35,100.54,100.0,100.49,46039.0
2019-08-06 09:50:00,100.44,100.78,100.33,100.42,72504.0,100.44,100.78,100.33,100.42,72504.0
2019-08-06 09:55:00,100.45,100.61,100.29,100.6,62191.0,100.45,100.61,100.29,100.6,62191.0
2019-08-06 10:00:00,100.57,100.65,100.39,100.4,85744.0,100.57,100.65,100.39,100.4,85744.0
2019-08-06 10:05:00,100.44,100.98,100.4,100.79,57468.0,100.44,100.98,100.4,100.79,57468.0
2019-08-06 10:10:00,100.79,100.79,100.25,100.34,61725.0,100.79,100.79,100.25,100.34,61725.0
2019-08-06 10:15:00,100.36,100.36,100.06,100.22,53900.0,100.36,100.36,100.06,100.22,53900.0
2019-08-06 10:20:00,100.23,100.24,100.06,100.1,64114.0,100.23,100.24,100.06,100.1,64114.0
2019-08-06 10:25:00,100.11,100.24,100.1,100.12,40342.0,100.11,100.24,100.1,100.12,40342.0
2019-08-06 10:30:00,100.12,100.4,100.05,100.31,63239.0,100.12,100.4,100.05,100.31,63239.0
2019-08-06 10:35:00,100.27,100.36,100.14,100.22,43946.0,100.27,100.36,100.14,100.22,43946.0
2019-08-06 10:40:00,100.23,100.49,100.18,100.21,26383.0,100.23,100.49,100.18,100.21,26383.0
2019-08-06 10:45:00,100.2,100.47,100.14,100.17,102078.0,100.2,100.47,100.14,100.17,102078.0
2019-08-06 10:50:00,100.18,100.47,100.17,100.33,85070.0,100.18,100.47,100.17,100.33,85070.0
2019-08-06 10:55:00,100.33,100.5,100.15,100.35,47069.0,100.33,100.5,100.15,100.35,47069.0
2019-08-06 11:00:00,100.37,100.37,100.12,100.14,41252.0,100.37,100.37,100.12,100.14,41252.0
2019-08-06 11:05:00,100.15,100.32,100.03,100.04,25128.0,100.15,100.32,100.03,100.04,25128.0
2019-08-06 11:10:00,100.02,100.02,99.82,99.88,62160.0,100.02,100.02,99.82,99.88,62160.0
2019-08-06 11:15:00,99.85,99.87,99.7,99.72,50026.0,99.85,99.87,99.7,99.72,50026.0
2019-08-06 11:20:00,99.71,99.72,99.54,99.63,53279.0,99.71,99.72,99.54,99.63,53279.0
2019-08-06 11:25:00,99.62,99.67,99.49,99.55,59000.0,99.62,99.67,99.49,99.55,59000.0
2019-08-06 11:30:00,99.54,99.61,99.26,99.26,66676.0,99.54,99.61,99.26,99.26,66676.0
2019-08-06 11:35:00,99.28,99.57,99.28,99.54,39108.0,99.28,99.57,99.28,99.54,39108.0
2019-08-06 11:40:00,99.52,99.68,99.49,99.6,20271.0,99.52,99.68,99.49,99.6,20271.0
2019-08-06 11:45:00,99.63,99.77,99.57,99.77,27424.0,99.63,99.77,99.57,99.77,27424.0
2019-08-06 11:50:00,99.77,99.87,99.64,99.73,30320.0,99.77,99.87,99.64,99.73,30320.0
2019-08-06 11:55:00,99.75,99.96,99.65,99.96,28721.0,99.75,99.96,99.65,99.96,28721.0
2019-08-06 12:00:00,99.96,100.07,99.76,99.83,52570.0,99.96,100.07,99.76,99.83,52570.0
2019-08-06 12:05:00,99.81,99.99,99.76,99.92,61902.0,99.81,99.99,99.76,99.92,61902.0
2019-08-06 12:10:00,99.93,100.33,99.92,100.33,40236.0,99.93,100.33,99.92,100.33,40236.0
2019-08-06 12:15:00,100.28,100.28,99.97,100.02,27629.0,100.28,100.28,99.97,100.02,27629.0
2019-08-06 12:20:00,100.02,100.07,99.95,99.98,22733.0,100.02,100.07,99.95,99.98,22733.0
2019-08-06 12:25:00,100.0,100.06,99.81,99.81,22544.0,100.0,100.06,99.81,99.81,22544.0
2019-08-06 12:30:00,99.81,99.86,99.69,99.82,19371.0,99.81,99.86,99.69,99.82,19371.0
2019-08-06 12:35:00,99.83,100.0,99.83,99.93,13702.0,99.83,100.0,99.83,99.93,13702.0
2019-08-06 12:40:00,99.94,100.0,99.88,99.92,12230.0,99.94,100.0,99.88,99.92,12230.0
2019-08-06 12:45:00,99.92,99.99,99.86,99.93,14672.0,99.92,99.99,99.86,99.93,14672.0
2019-08-06 12:50:00,99.94,99.99,99.9,99.95,4644.0,99.94,99.99,99.9,99.95,4644.0
2019-08-06 12:55:00,99.94,100.0,99.91,99.96,13974.0,99.94,100.0,99.91,99.96,13974.0
2019-08-06 13:00:00,99.98,100.2,99.95,100.13,27342.0,99.98,100.2,99.95,100.13,27342.0
2019-08-06 13:05:00,100.15,100.31,100.1,100.25,16458.0,100.15,100.31,100.1,100.25,16458.0
2019-08-06 13:10:00,100.19,100.22,100.07,100.16,16594.0,100.19,100.22,100.07,100.16,16594.0
2019-08-06 13:15:00,100.17,100.17,99.92,99.94,23261.0,100.17,100.17,99.92,99.94,23261.0
2019-08-06 13:20:00,99.96,100.26,99.88,100.23,29205.0,99.96,100.26,99.88,100.23,29205.0
2019-08-06 13:25:00,100.27,100.36,100.16,100.2,22529.0,100.27,100.36,100.16,100.2,22529.0
2019-08-06 13:30:00,100.19,100.29,100.06,100.16,58951.0,100.19,100.29,100.06,100.16,58951.0
2019-08-06 13:35:00,100.15,100.16,99.92,99.98,22212.0,100.15,100.16,99.92,99.98,22212.0
2019-08-06 13:40:00,99.97,100.0,99.89,99.91,20251.0,99.97,100.0,99.89,99.91,20251.0
2019-08-06 13:45:00,99.92,99.93,99.86,99.89,11294.0,99.92,99.93,99.86,99.89,11294.0
2019-08-06 13:50:00,99.89,99.97,99.86,99.91,17329.0,99.89,99.97,99.86,99.91,17329.0
2019-08-06 13:55:00,99.9,99.98,99.85,99.98,18755.0,99.9,99.98,99.85,99.98,18755.0
2019-08-06 14:00:00,99.96,100.02,99.67,99.98,206260.0,99.96,100.02,99.67,99.98,206260.0
2019-08-06 14:05:00,99.96,99.97,99.68,99.7,85411.0,99.96,99.97,99.68,99.7,85411.0
2019-08-06 14:10:00,99.7,99.73,99.52,99.52,102708.0,99.7,99.73,99.52,99.52,102708.0
2019-08-06 14:15:00,99.52,100.06,99.52,99.96,47146.0,99.52,100.06,99.52,99.96,47146.0
2019-08-06 14:20:00,99.94,99.97,99.78,99.86,34977.0,99.94,99.97,99.78,99.86,34977.0
2019-08-06 14:25:00,99.87,99.97,99.81,99.86,34695.0,99.87,99.97,99.81,99.86,34695.0
2019-08-06 14:30:00,99.83,100.09,99.75,99.96,52776.0,99.83,100.09,99.75,99.96,52776.0
2019-08-06 14:35:00,99.96,100.07,99.86,99.99,38162.0,99.96,100.07,99.86,99.99,38162.0
2019-08-06 14:40:00,100.0,100.12,99.92,100.11,53403.0,100.0,100.12,99.92,100.11,53403.0
2019-08-06 14:45:00,100.11,100.12,99.95,100.1,41475.0,100.11,100.12,99.95,100.1,41475.0
2019-08-06 14:50:00,100.08,100.09,99.7,99.77,69580.0,100.08,100.09,99.7,99.77,69580.0
2019-08-06 14:55:00,99.74,99.85,99.71,99.74,41384.0,99.74,99.85,99.71,99.74,41384.0
2019-08-06 15:00:00,99.76,99.92,99.71,99.92,31742.0,99.76,99.92,99.71,99.92,31742.0
2019-08-06 15:05:00,99.92,99.97,99.87,99.89,33402.0,99.92,99.97,99.87,99.89,33402.0
2019-08-06 15:10:00,99.88,100.05,99.79,100.03,33456.0,99.88,100.05,99.79,100.03,33456.0
2019-08-06 15:15:00,100.03,100.04,99.84,99.85,34034.0,100.03,100.04,99.84,99.85,34034.0
2019-08-06 15:20:00,99.85,100.01,99.85,99.96,37320.0,99.85,100.01,99.85,99.96,37320.0
2019-08-06 15:25:00,99.95,99.97,99.79,99.81,32467.0,99.95,99.97,99.79,99.81,32467.0
2019-08-06 15:30:00,99.8,99.85,99.61,99.67,46897.0,99.8,99.85,99.61,99.67,46897.0
2019-08-06 15:35:00,99.67,99.9,99.66,99.84,41057.0,99.67,99.9,99.66,99.84,41057.0
2019-08-06 15:40:00,99.84,99.9,99.76,99.86,49403.0,99.84,99.9,99.76,99.86,49403.0
2019-08-06 15:45:00,99.86,99.87,99.64,99.65,59315.0,99.86,99.87,99.64,99.65,59315.0
2019-08-06 15:50:00,99.65,99.78,99.56,99.58,92996.0,99.65,99.78,99.56,99.58,92996.0
2019-08-06 15:55:00,99.57,99.73,99.46,99.63,230194.0,99.57,99.73,99.46,99.63,230194.0
2019-08-07 09:30:00,98.39,98.88,97.77,97.83,158192.0,98.39,98.88,97.77,97.83,158192.0
2019-08-07 09:35:00,97.93,98.58,97.8,98.18,80616.0,97.93,98.58,97.8,98.18,80616.0
2019-08-07 09:40:00,98.21,98.82,98.16,98.53,37146.0,98.21,98.82,98.16,98.53,37146.0
2019-08-07 09:45:00,98.57,98.75,98.17,98.62,47588.0,98.57,98.75,98.17,98.62,47588.0
2019-08-07 09:50:00,98.61,98.71,98.43,98.52,33564.0,98.61,98.71,98.43,98.52,33564.0
2019-08-07 09:55:00,98.52,98.6,98.19,98.32,54642.0,98.52,98.6,98.19,98.32,54642.0
2019-08-07 10:00:00,98.32,98.46,98.02,98.4,46180.0,98.32,98.46,98.02,98.4,46180.0
2019-08-07 10:05:00,98.41,98.72,98.36,98.55,16950.0,98.41,98.72,98.36,98.55,16950.0
2019-08-07 10:10:00,98.6,99.06,98.6,98.94,38025.0,98.6,99.06,98.6,98.94,38025.0
2019-08-07 10:15:00,98.93,99.41,98.93,99.13,39866.0,98.93,99.41,98.93,99.13,39866.0
2019-08-07 10:20:00,99.1,99.2,98.88,98.88,29004.0,99.1,99.2,98.88,98.88,29004.0
2019-08-07 10:25:00,98.88,99.12,98.8,98.95,33572.0,98.88,99.12,98.8,98.95,33572.0
2019-08-07 10:30:00,98.91,99.57,98.91,99.57,17626.0,98.91,99.57,98.91,99.57,17626.0
2019-08-07 10:35:00,99.6,100.2,99.53,100.16,73348.0,99.6,100.2,99.53,100.16,73348.0
2019-08-07 10:40:00,100.16,100.68,100.1,100.63,96547.0,100.16,100.68,100.1,100.63,96547.0
2019-08-07 10:45:00,100.61,100.89,100.5,100.75,93500.0,100.61,100.89,100.5,100.75,93500.0
2019-08-07 10:50:00,100.73,101.09,100.73,100.97,64100.0,100.73,101.09,100.73,100.97,64100.0
2019-08-07 10:55:00,100.97,101.11,100.87,100.96,43415.0,100.97,101.11,100.87,100.96,43415.0
2019-08-07 11:00:00,100.91,100.93,100.48,100.64,42627.0,100.91,100.93,100.48,100.64,42627.0
2019-08-07 11:05:00,100.61,100.71,100.4,100.7,31357.0,100.61,100.71,100.4,100.7,31357.0
2019-08-07 11:10:00,100.78,100.78,100.32,100.6,42364.0,100.78,100.78,100.32,100.6,42364.0
2019-08-07 11:15:00,100.59,100.65,100.25,100.28,31689.0,100.59,100.65,100.25,100.28,31689.0
2019-08-07 11:20:00,100.28,100.34,100.1,100.13,35562.0,100.28,100.34,100.1,100.13,35562.0
2019-08-07 11:25:00,100.12,100.32,100.11,100.3,33225.0,100.12,100.32,100.11,100.3,33225.0
2019-08-07 11:30:00,100.28,100.3,100.1,100.29,33374.0,100.28,100.3,100.1,100.29,33374.0
2019-08-07 11:35:00,100.29,100.36,99.92,99.95,24022.0,100.29,100.36,99.92,99.95,24022.0
2019-08-07 11:40:00,99.95,99.95,99.7,99.89,21096.0,99.95,99.95,99.7,99.89,21096.0
2019-08-07 11:45:00,99.89,99.96,99.75,99.85,15928.0,99.89,99.96,99.75,99.85,15928.0
2019-08-07 11:50:00,99.87,100.01,99.75,99.98,19903.0,99.87,100.01,99.75,99.98,19903.0
2019-08-07 11:55:00,99.99,100.22,99.84,99.89,19903.0,99.99,100.22,99.84,99.89,19903.0
2019-08-07 12:00:00,99.88,99.89,99.6,99.68,20501.0,99.88,99.89,99.6,99.68,20501.0
2019-08-07 12:05:00,99.68,99.77,99.6,99.6,15978.0,99.68,99.77,99.6,99.6,15978.0
2019-08-07 12:10:00,99.59,99.64,99.43,99.64,18566.0,99.59,99.64,99.43,99.64,18566.0
2019-08-07 12:15:00,99.67,99.68,99.44,99.44,11683.0,99.67,99.68,99.44,99.44,11683.0
2019-08-07 12:20:00,99.41,99.42,99.14,99.2,35065.0,99.41,99.42,99.14,99.2,35065.0
2019-08-07 12:25:00,99.18,99.3,99.13,99.22,24884.0,99.18,99.3,99.13,99.22,24884.0
2019-08-07 12:30:00,99.26,99.44,99.17,99.29,32199.0,99.26,99.44,99.17,99.29,32199.0
2019-08-07 12:35:00,99.26,99.3,99.19,99.26,8654.0,99.26,99.3,99.19,99.26,8654.0
2019-08-07 12:40:00,99.25,99.45,99.25,99.45,39842.0,99.25,99.45,99.25,99.45,39842.0
2019-08-07 12:45:00,99.41,99.49,99.24,99.24,14637.0,99.41,99.49,99.24,99.24,14637.0
2019-08-07 12:50:00,99.27,99.3,99.14,99.14,8914.0,99.27,99.3,99.14,99.14,8914.0
2019-08-07 12:55:00,99.16,99.27,99.09,99.25,20700.0,99.16,99.27,99.09,99.25,20700.0
2019-08-07 13:00:00,99.29,99.3,99.18,99.25,16943.0,99.29,99.3,99.18,99.25,16943.0
2019-08-07 13:05:00,99.23,99.3,99.16,99.21,13869.0,99.23,99.3,99.16,99.21,13869.0
2019-08-07 13:10:00,99.21,99.25,99.12,99.15,13514.0,99.21,99.25,99.12,99.15,13514.0
2019-08-07 13:15:00,99.18,99.18,99.07,99.1,7710.0,99.18,99.18,99.07,99.1,7710.0
2019-08-07 13:20:00,99.08,99.33,99.06,99.28,15462.0,99.08,99.33,99.06,99.28,15462.0
2019-08-07 13:25:00,99.23,99.3,99.19,99.25,28356.0,99.23,99.3,99.19,99.25,28356.0
2019-08-07 13:30:00,99.27,99.59,99.26,99.41,52692.0,99.27,99.59,99.26,99.41,52692.0
2019-08-07 13:35:00,99.46,99.46,99.37,99.46,30774.0,99.46,99.46,99.37,99.46,30774.0
2019-08-07 13:40:00,99.47,99.55,99.43,99.45,46934.0,99.47,99.55,99.43,99.45,46934.0
2019-08-07 13:45:00,99.43,99.53,99.38,99.43,21620.0,99.43,99.53,99.38,99.43,21620.0
2019-08-07 13:50:00,99.46,99.48,99.27,99.28,19213.0,99.46,99.48,99.27,99.28,19213.0
2019-08-07 13:55:00,99.29,99.3,99.16,99.23,19307.0,99.29,99.3,99.16,99.23,19307.0
2019-08-07 14:00:00,99.26,99.3,99.18,99.23,30128.0,99.26,99.3,99.18,99.23,30128.0
2019-08-07 14:05:00,99.2,99.35,99.2,99.29,24765.0,99.2,99.35,99.2,99.29,24765.0
2019-08-07 14:10:00,99.27,99.27,99.13,99.13,10266.0,99.27,99.27,99.13,99.13,10266.0
2019-08-07 14:15:00,99.11,99.12,98.94,99.09,31045.0,99.11,99.12,98.94,99.09,31045.0
2019-08-07 14:20:00,99.09,99.17,99.01,99.01,10278.0,99.09,99.17,99.01,99.01,10278.0
2019-08-07 14:25:00,99.03,99.19,99.02,99.19,30669.0,99.03,99.19,99.02,99.19,30669.0
2019-08-07 14:30:00,99.12,99.3,99.07,99.26,16119.0,99.12,99.3,99.07,99.26,16119.0
2019-08-07 14:35:00,99.29,99.3,99.17,99.21,10086.0,99.29,99.3,99.17,99.21,10086.0
2019-08-07 14:40:00,99.2,99.44,99.18,99.42,27547.0,99.2,99.44,99.18,99.42,27547.0
2019-08-07 14:45:00,99.41,99.44,99.27,99.29,35138.0,99.41,99.44,99.27,99.29,35138.0
2019-08-07 14:50:00,99.36,99.48,99.3,99.41,25352.0,99.36,99.48,99.3,99.41,25352.0
2019-08-07 14:55:00,99.36,99.4,99.3,99.38,20816.0,99.36,99.4,99.3,99.38,20816.0
2019-08-07 15:00:00,99.37,99.47,99.2,99.28,31250.0,99.37,99.47,99.2,99.28,31250.0
2019-08-07 15:05:00,99.29,99.31,99.13,99.19,18710.0,99.29,99.31,99.13,99.19,18710.0
2019-08-07 15:10:00,99.18,99.19,99.05,99.12,16586.0,99.18,99.19,99.05,99.12,16586.0
2019-08-07 15:15:00,99.16,99.24,99.06,99.2,33510.0,99.16,99.24,99.06,99.2,33510.0
2019-08-07 15:20:00,99.18,99.32,99.15,99.2,37365.0,99.18,99.32,99.15,99.2,37365.0
2019-08-07 15:25:00,99.23,99.32,99.16,99.26,28933.0,99.23,99.32,99.16,99.26,28933.0
2019-08-07 15:30:00,99.27,99.38,99.25,99.26,58614.0,99.27,99.38,99.25,99.26,58614.0
2019-08-07 15:35:00,99.27,99.46,99.27,99.41,57944.0,99.27,99.46,99.27,99.41,57944.0
2019-08-07 15:40:00,99.41,99.41,99.28,99.33,50097.0,99.41,99.41,99.28,99.33,50097.0
2019-08-07 15:45:00,99.32,99.49,99.31,99.4,37391.0,99.32,99.49,99.31,99.4,37391.0
2019-08-07 15:50:00,99.39,99.39,99.12,99.12,50681.0,99.39,99.39,99.12,99.12,50681.0
2019-08-07 15:55:00,99.12,99.39,99.06,99.18,133046.0,99.12,99.39,99.06,99.18,133046.0
2019-08-08 09:30:00,99.38,99.94,99.38,99.66,114017.0,99.38,99.94,99.38,99.66,114017.0
2019-08-08 09:35:00,99.53,99.6,99.2,99.24,45270.0,99.53,99.6,99.2,99.24,45270.0
2019-08-08 09:40:00,99.22,99.64,99.06,99.64,29671.0,99.22,99.64,99.06,99.64,29671.0
2019-08-08 09:45:00,99.59,99.63,98.96,99.0,34272.0,99.59,99.63,98.96,99.0,34272.0
2019-08-08 09:50:00,98.9,99.1,98.53,99.1,42251.0,98.9,99.1,98.53,99.1,42251.0
2019-08-08 09:55:00,99.09,99.45,98.98,99.31,28575.0,99.09,99.45,98.98,99.31,28575.0
2019-08-08 10:00:00,99.31,99.45,99.26,99.45,42042.0,99.31,99.45,99.26,99.45,42042.0
2019-08-08 10:05:00,99.43,99.43,99.04,99.04,23170.0,99.43,99.43,99.04,99.04,23170.0
2019-08-08 10:10:00,99.02,99.04,98.76,98.88,27983.0,99.02,99.04,98.76,98.88,27983.0
2019-08-08 10:15:00,98.95,99.02,98.8,98.93,21776.0,98.95,99.02,98.8,98.93,21776.0
2019-08-08 10:20:00,98.9,98.97,98.74,98.77,21362.0,98.9,98.97,98.74,98.77,21362.0
2019-08-08 10:25:00,98.79,98.89,98.74,98.81,21164.0,98.79,98.89,98.74,98.81,21164.0
2019-08-08 10:30:00,98.84,99.1,98.84,99.06,24415.0,98.84,99.1,98.84,99.06,24415.0
2019-08-08 10:35:00,99.09,99.35,99.03,99.24,43060.0,99.09,99.35,99.03,99.24,43060.0
2019-08-08 10:40:00,99.23,99.35,99.18,99.23,45359.0,99.23,99.35,99.18,99.23,45359.0
2019-08-08 10:45:00,99.23,99.23,99.01,99.14,32013.0,99.23,99.23,99.01,99.14,32013.0
2019-08-08 10:50:00,99.12,99.4,99.12,99.27,32222.0,99.12,99.4,99.12,99.27,32222.0
2019-08-08 10:55:00,99.26,99.34,99.26,99.31,41623.0,99.26,99.34,99.26,99.31,41623.0
2019-08-08 11:00:00,99.3,99.34,99.17,99.34,34199.0,99.3,99.34,99.17,99.34,34199.0
2019-08-08 11:05:00,99.35,99.44,99.31,99.43,34640.0,99.35,99.44,99.31,99.43,34640.0
2019-08-08 11:10:00,99.43,99.71,99.39,99.67,43608.0,99.43,99.71,99.39,99.67,43608.0
2019-08-08 11:15:00,99.64,99.79,99.44,99.53,64933.0,99.64,99.79,99.44,99.53,64933.0
2019-08-08 11:20:00,99.55,99.59,99.45,99.52,30434.0,99.55,99.59,99.45,99.52,30434.0
2019-08-08 11:25:00,99.51,99.52,99.22,99.31,33550.0,99.51,99.52,99.22,99.31,33550.0
2019-08-08 11:30:00,99.29,99.29,99.0,99.1,35858.0,99.29,99.29,99.0,99.1,35858.0
2019-08-08 11:35:00,99.13,99.34,99.08,99.19,51590.0,99.13,99.34,99.08,99.19,51590.0
2019-08-08 11:40:00,99.19,99.38,99.19,99.26,28247.0,99.19,99.38,99.19,99.26,28247.0
2019-08-08 11:45:00,99.25,99.3,99.19,99.23,30905.0,99.25,99.3,99.19,99.23,30905.0
2019-08-08 11:50:00,99.21,99.25,99.03,99.16,34646.0,99.21,99.25,99.03,99.16,34646.0
2019-08-08 11:55:00,99.18,99.2,99.07,99.1,28019.0,99.18,99.2,99.07,99.1,28019.0
2019-08-08 12:00:00,99.1,99.17,98.8,98.82,53971.0,99.1,99.17,98.8,98.82,53971.0
2019-08-08 12:05:00,98.83,98.94,98.74,98.85,114863.0,98.83,98.94,98.74,98.85,114863.0
2019-08-08 12:10:00,98.86,98.9,98.81,98.84,56322.0,98.86,98.9,98.81,98.84,56322.0
2019-08-08 12:15:00,98.83,99.24,98.74,99.24,72750.0,98.83,99.24,98.74,99.24,72750.0
2019-08-08 12:20:00,99.21,99.21,99.01,99.04,41398.0,99.21,99.21,99.01,99.04,41398.0
2019-08-08 12:25:00,99.05,99.15,99.01,99.08,30959.0,99.05,99.15,99.01,99.08,30959.0
2019-08-08 12:30:00,99.11,99.15,99.05,99.09,27637.0,99.11,99.15,99.05,99.09,27637.0
2019-08-08 12:35:00,99.09,99.15,99.02,99.06,41396.0,99.09,99.15,99.02,99.06,41396.0
2019-08-08 12:40:00,99.08,99.1,98.91,99.0,41899.0,99.08,99.1,98.91,99.0,41899.0
2019-08-08 12:45:00,99.0,99.06,98.96,99.05,12515.0,99.0,99.06,98.96,99.05,12515.0
2019-08-08 12:50:00,99.05,99.11,98.98,99.0,24632.0,99.05,99.11,98.98,99.0,24632.0
2019-08-08 12:55:00,99.0,99.04,98.98,99.02,12797.0,99.0,99.04,98.98,99.02,12797.0
2019-08-08 13:00:00,99.02,99.08,98.99,99.05,17948.0,99.02,99.08,98.99,99.05,17948.0
2019-08-08 13:05:00,99.05,99.07,98.94,98.97,54587.0,99.05,99.07,98.94,98.97,54587.0
2019-08-08 13:10:00,98.96,99.03,98.95,99.0,11547.0,98.96,99.03,98.95,99.0,11547.0
2019-08-08 13:15:00,99.03,99.09,99.0,99.05,13575.0,99.03,99.09,99.0,99.05,13575.0
2019-08-08 13:20:00,99.06,99.08,98.98,99.0,25336.0,99.06,99.08,98.98,99.0,25336.0
2019-08-08 13:25:00,98.99,99.02,98.84,98.87,17382.0,98.99,99.02,98.84,98.87,17382.0
2019-08-08 13:30:00,98.88,99.1,98.88,99.09,24358.0,98.88,99.1,98.88,99.09,24358.0
2019-08-08 13:35:00,99.07,99.23,99.07,99.2,18788.0,99.07,99.23,99.07,99.2,18788.0
2019-08-08 13:40:00,99.18,99.2,99.09,99.19,15741.0,99.18,99.2,99.09,99.19,15741.0
2019-08-08 13:45:00,99.19,99.27,99.13,99.26,11435.0,99.19,99.27,99.13,99.26,11435.0
2019-08-08 13:50:00,99.24,99.33,99.24,99.29,15741.0,99.24,99.33,99.24,99.29,15741.0
2019-08-08 13:55:00,99.31,99.37,99.18,99.19,31959.0,99.31,99.37,99.18,99.19,31959.0
2019-08-08 14:00:00,99.2,99.25,99.14,99.19,22276.0,99.2,99.25,99.14,99.19,22276.0
2019-08-08 14:05:00,99.2,99.22,99.11,99.15,11212.0,99.2,99.22,99.11,99.15,11212.0
2019-08-08 14:10:00,99.18,99.41,99.15,99.4,14435.0,99.18,99.41,99.15,99.4,14435.0
2019-08-08 14:15:00,99.39,99.39,99.3,99.38,14584.0,99.39,99.39,99.3,99.38,14584.0
2019-08-08 14:20:00,99.39,99.4,99.3,99.31,16625.0,99.39,99.4,99.3,99.31,16625.0
2019-08-08 14:25:00,99.33,99.51,99.27,99.48,52233.0,99.33,99.51,99.27,99.48,52233.0
2019-08-08 14:30:00,99.49,99.57,99.46,99.46,37638.0,99.49,99.57,99.46,99.46,37638.0
2019-08-08 14:35:00,99.45,99.49,99.28,99.43,32928.0,99.45,99.49,99.28,99.43,32928.0
2019-08-08 14:40:00,99.44,99.61,99.42,99.61,35459.0,99.44,99.61,99.42,99.61,35459.0
2019-08-08 14:45:00,99.6,99.74,99.56,99.58,22373.0,99.6,99.74,99.56,99.58,22373.0
2019-08-08 14:50:00,99.57,99.66,99.53,99.66,22247.0,99.57,99.66,99.53,99.66,22247.0
2019-08-08 14:55:00,99.67,99.74,99.57,99.66,19542.0,99.67,99.74,99.57,99.66,19542.0
2019-08-08 15:00:00,99.67,99.74,99.63,99.67,19271.0,99.67,99.74,99.63,99.67,19271.0
2019-08-08 15:05:00,99.66,99.72,99.64,99.69,11827.0,99.66,99.72,99.64,99.69,11827.0
2019-08-08 15:10:00,99.7,99.71,99.57,99.6,23381.0,99.7,99.71,99.57,99.6,23381.0
2019-08-08 15:15:00,99.58,99.64,99.56,99.59,15159.0,99.58,99.64,99.56,99.59,15159.0
2019-08-08 15:20:00,99.58,99.6,99.49,99.53,19902.0,99.58,99.6,99.49,99.53,19902.0
2019-08-08 15:25:00,99.53,99.55,99.43,99.48,22311.0,99.53,99.55,99.43,99.48,22311.0
2019-08-08 15:30:00,99.48,99.61,99.45,99.6,34259.0,99.48,99.61,99.45,99.6,34259.0
2019-08-08 15:35:00,99.62,99.69,99.6,99.68,26512.0,99.62,99.69,99.6,99.68,26512.0
2019-08-08 15:40:00,99.68,99.84,99.67,99.82,35143.0,99.68,99.84,99.67,99.82,35143.0
2019-08-08 15:45:00,99.83,99.92,99.8,99.87,33596.0,99.83,99.92,99.8,99.87,33596.0
2019-08-08 15:50:00,99.88,99.89,99.64,99.68,60323.0,99.88,99.89,99.64,99.68,60323.0
2019-08-08 15:55:00,99.67,99.89,99.67,99.89,177419.0,99.67,99.89,99.67,99.89,177419.0
2019-08-09 09:30:00,99.17,99.25,98.36,98.72,83131.0,99.17,99.25,98.36,98.72,83131.0
2019-08-09 09:35:00,98.61,98.62,98.12,98.34,54738.0,98.61,98.62,98.12,98.34,54738.0
2019-08-09 09:40:00,98.38,98.45,98.15,98.24,39343.0,98.38,98.45,98.15,98.24,39343.0
2019-08-09 09:45:00,98.22,98.43,98.09,98.1,40028.0,98.22,98.43,98.09,98.1,40028.0
2019-08-09 09:50:00,98.09,98.15,97.91,98.15,51339.0,98.09,98.15,97.91,98.15,51339.0
2019-08-09 09:55:00,98.14,98.14,97.78,97.8,33422.0,98.14,98.14,97.78,97.8,33422.0
2019-08-09 10:00:00,97.82,97.96,97.8,97.93,28751.0,97.82,97.96,97.8,97.93,28751.0
2019-08-09 10:05:00,97.93,97.98,97.28,97.4,52801.0,97.93,97.98,97.28,97.4,52801.0
2019-08-09 10:10:00,97.4,97.64,97.37,97.52,29880.0,97.4,97.64,97.37,97.52,29880.0
2019-08-09 10:15:00,97.56,97.6,97.09,97.09,60920.0,97.56,97.6,97.09,97.09,60920.0
2019-08-09 10:20:00,97.06,97.16,96.91,97.01,59332.0,97.06,97.16,96.91,97.01,59332.0
2019-08-09 10:25:00,97.03,97.06,96.87,96.92,54194.0,97.03,97.06,96.87,96.92,54194.0
2019-08-09 10:30:00,96.92,96.97,96.6,96.65,54530.0,96.92,96.97,96.6,96.65,54530.0
2019-08-09 10:35:00,96.64,96.95,96.64,96.86,26997.0,96.64,96.95,96.64,96.86,26997.0
2019-08-09 10:40:00,96.86,97.07,96.83,97.06,22929.0,96.86,97.07,96.83,97.06,22929.0
2019-08-09 10:45:00,97.05,97.34,97.03,97.2,62992.0,97.05,97.34,97.03,97.2,62992.0
2019-08-09 10:50:00,97.2,97.65,97.18,97.52,111168.0,97.2,97.65,97.18,97.52,111168.0
2019-08-09 10:55:00,97.5,97.54,97.39,97.44,28562.0,97.5,97.54,97.39,97.44,28562.0
2019-08-09 11:00:00,97.44,97.47,97.27,97.31,18396.0,97.44,97.47,97.27,97.31,18396.0
2019-08-09 11:05:00,97.29,97.31,97.21,97.23,21156.0,97.29,97.31,97.21,97.23,21156.0
2019-08-09 11:10:00,97.2,97.41,97.17,97.41,24420.0,97.2,97.41,97.17,97.41,24420.0
2019-08-09 11:15:00,97.41,97.5,97.36,97.43,22114.0,97.41,97.5,97.36,97.43,22114.0
2019-08-09 11:20:00,97.43,97.44,97.31,97.32,19279.0,97.43,97.44,97.31,97.32,19279.0
2019-08-09 11:25:00,97.32,97.45,97.24,97.24,24216.0,97.32,97.45,97.24,97.24,24216.0
2019-08-09 11:30:00,97.25,97.43,97.23,97.32,25404.0,97.25,97.43,97.23,97.32,25404.0
2019-08-09 11:35:00,97.3,97.3,97.11,97.14,20849.0,97.3,97.3,97.11,97.14,20849.0
2019-08-09 11:40:00,97.15,97.28,97.12,97.17,12195.0,97.15,97.28,97.12,97.17,12195.0
2019-08-09 11:45:00,97.17,97.25,97.13,97.23,12086.0,97.17,97.25,97.13,97.23,12086.0
2019-08-09 11:50:00,97.25,97.3,97.08,97.16,24837.0,97.25,97.3,97.08,97.16,24837.0
2019-08-09 11:55:00,97.13,97.13,96.95,97.06,28563.0,97.13,97.13,96.95,97.06,28563.0
2019-08-09 12:00:00,97.06,97.3,97.06,97.3,20694.0,97.06,97.3,97.06,97.3,20694.0
2019-08-09 12:05:00,97.3,97.42,97.3,97.42,18121.0,97.3,97.42,97.3,97.42,18121.0
2019-08-09 12:10:00,97.42,97.49,97.41,97.48,15485.0,97.42,97.49,97.41,97.48,15485.0
2019-08-09 12:15:00,97.48,97.49,97.38,97.38,16634.0,97.48,97.49,97.38,97.38,16634.0
2019-08-09 12:20:00,97.37,97.55,97.35,97.5,22797.0,97.37,97.55,97.35,97.5,22797.0
2019-08-09 12:25:00,97.5,97.54,97.42,97.44,10606.0,97.5,97.54,97.42,97.44,10606.0
2019-08-09 12:30:00,97.43,97.68,97.42,97.6,23624.0,97.43,97.68,97.42,97.6,23624.0
2019-08-09 12:35:00,97.61,97.66,97.5,97.58,32111.0,97.61,97.66,97.5,97.58,32111.0
2019-08-09 12:40:00,97.58,97.67,97.55,97.64,16951.0,97.58,97.67,97.55,97.64,16951.0
2019-08-09 12:45:00,97.66,97.67,97.48,97.48,13947.0,97.66,97.67,97.48,97.48,13947.0
2019-08-09 12:50:00,97.47,97.89,97.44,97.89,32163.0,97.47,97.89,97.44,97.89,32163.0
2019-08-09 12:55:00,97.92,98.09,97.72,97.79,43142.0,97.92,98.09,97.72,97.79,43142.0
2019-08-09 13:00:00,97.81,97.92,97.78,97.87,16319.0,97.81,97.92,97.78,97.87,16319.0
2019-08-09 13:05:00,97.89,98.04,97.86,98.01,19636.0,97.89,98.04,97.86,98.01,19636.0
2019-08-09 13:10:00,97.98,98.03,97.9,97.97,18646.0,97.98,98.03,97.9,97.97,18646.0
2019-08-09 13:15:00,97.96,98.12,97.92,98.06,24405.0,97.96,98.12,97.92,98.06,24405.0
2019-08-09 13:20:00,98.06,98.15,97.93,97.98,18097.0,98.06,98.15,97.93,97.98,18097.0
2019-08-09 13:25:00,97.96,98.12,97.95,98.06,11352.0,97.96,98.12,97.95,98.06,11352.0
2019-08-09 13:30:00,98.06,98.29,98.05,98.13,27894.0,98.06,98.29,98.05,98.13,27894.0
2019-08-09 13:35:00,98.13,98.18,98.06,98.15,11627.0,98.13,98.18,98.06,98.15,11627.0
2019-08-09 13:40:00,98.16,98.19,98.03,98.1,16064.0,98.16,98.19,98.03,98.1,16064.0
2019-08-09 13:45:00,98.12,98.13,97.97,98.08,10866.0,98.12,98.13,97.97,98.08,10866.0
2019-08-09 13:50:00,98.09,98.12,97.99,98.03,10052.0,98.09,98.12,97.99,98.03,10052.0
2019-08-09 13:55:00,98.01,98.02,97.79,97.8,17418.0,98.01,98.02,97.79,97.8,17418.0
2019-08-09 14:00:00,97.81,97.81,97.72,97.76,12703.0,97.81,97.81,97.72,97.76,12703.0
2019-08-09 14:05:00,97.75,97.84,97.69,97.74,20837.0,97.75,97.84,97.69,97.74,20837.0
2019-08-09 14:10:00,97.72,97.77,97.65,97.68,10897.0,97.72,97.77,97.65,97.68,10897.0
2019-08-09 14:15:00,97.68,97.71,97.57,97.6,10226.0,97.68,97.71,97.57,97.6,10226.0
2019-08-09 14:20:00,97.59,97.67,97.53,97.67,11424.0,97.59,97.67,97.53,97.67,11424.0
2019-08-09 14:25:00,97.69,97.77,97.68,97.72,7867.0,97.69,97.77,97.68,97.72,7867.0
2019-08-09 14:30:00,97.72,97.78,97.61,97.67,19742.0,97.72,97.78,97.61,97.67,19742.0
2019-08-09 14:35:00,97.68,97.69,97.49,97.58,24055.0,97.68,97.69,97.49,97.58,24055.0
2019-08-09 14:40:00,97.59,97.71,97.58,97.64,15172.0,97.59,97.71,97.58,97.64,15172.0
2019-08-09 14:45:00,97.66,97.66,97.51,97.55,11049.0,97.66,97.66,97.51,97.55,11049.0
2019-08-09 14:50:00,97.54,97.72,97.5,97.72,19713.0,97.54,97.72,97.5,97.72,19713.0
2019-08-09 14:55:00,97.69,97.87,97.69,97.83,14115.0,97.69,97.87,97.69,97.83,14115.0
2019-08-09 15:00:00,97.82,97.85,97.68,97.8,15672.0,97.82,97.85,97.68,97.8,15672.0
2019-08-09 15:05:00,97.81,97.98,97.79,97.88,21165.0,97.81,97.98,97.79,97.88,21165.0
2019-08-09 15:10:00,97.86,97.87,97.75,97.78,14400.0,97.86,97.87,97.75,97.78,14400.0
2019-08-09 15:15:00,97.78,97.82,97.72,97.76,18399.0,97.78,97.82,97.72,97.76,18399.0
2019-08-09 15:20:00,97.75,97.87,97.73,97.84,21950.0,97.75,97.87,97.73,97.84,21950.0
2019-08-09 15:25:00,97.82,97.85,97.75,97.78,19533.0,97.82,97.85,97.75,97.78,19533.0
2019-08-09 15:30:00,97.79,97.88,97.74,97.79,35993.0,97.79,97.88,97.74,97.79,35993.0
2019-08-09 15:35:00,97.81,97.93,97.81,97.86,25864.0,97.81,97.93,97.81,97.86,25864.0
2019-08-09 15:40:00,97.86,97.92,97.85,97.89,21345.0,97.86,97.92,97.85,97.89,21345.0
2019-08-09 15:45:00,97.88,97.88,97.7,97.73,29917.0,97.88,97.88,97.7,97.73,29917.0
2019-08-09 15:50:00,97.73,97.76,97.49,97.5,59424.0,97.73,97.76,97.49,97.5,59424.0
2019-08-09 15:55:00,97.51,97.51,97.3,97.36,127751.0,97.51,97.51,97.3,97.36,127751.0
2019-08-12 09:30:00,96.24,96.24,95.53,95.65,134269.0,96.24,96.24,95.53,95.65,134269.0
2019-08-12 09:35:00,95.66,96.15,95.51,95.94,63148.0,95.66,96.15,95.51,95.94,63148.0
2019-08-12 09:40:00,95.94,96.05,95.57,96.05,37528.0,95.94,96.05,95.57,96.05,37528.0
2019-08-12 09:45:00,96.01,96.08,95.73,96.07,39288.0,96.01,96.08,95.73,96.07,39288.0
2019-08-12 09:50:00,96.08,96.52,96.05,96.26,53341.0,96.08,96.52,96.05,96.26,53341.0
2019-08-12 09:55:00,96.29,96.47,96.23,96.28,24399.0,96.29,96.47,96.23,96.28,24399.0
2019-08-12 10:00:00,96.31,96.52,96.18,96.22,52942.0,96.31,96.52,96.18,96.22,52942.0
2019-08-12 10:05:00,96.2,96.2,95.79,95.91,63674.0,96.2,96.2,95.79,95.91,63674.0
2019-08-12 10:10:00,95.89,95.98,95.73,95.83,34749.0,95.89,95.98,95.73,95.83,34749.0
2019-08-12 10:15:00,95.88,95.95,95.67,95.92,36600.0,95.88,95.95,95.67,95.92,36600.0
2019-08-12 10:20:00,95.94,96.06,95.92,95.97,28318.0,95.94,96.06,95.92,95.97,28318.0
2019-08-12 10:25:00,96.01,96.09,95.64,95.64,40268.0,96.01,96.09,95.64,95.64,40268.0
2019-08-12 10:30:00,95.64,95.74,95.46,95.48,38115.0,95.64,95.74,95.46,95.48,38115.0
2019-08-12 10:35:00,95.49,95.54,95.45,95.46,31643.0,95.49,95.54,95.45,95.46,31643.0
2019-08-12 10:40:00,95.45,95.56,95.31,95.42,36382.0,95.45,95.56,95.31,95.42,36382.0
2019-08-12 10:45:00,95.44,95.69,95.36,95.65,20903.0,95.44,95.69,95.36,95.65,20903.0
2019-08-12 10:50:00,95.65,95.73,95.6,95.7,19326.0,95.65,95.73,95.6,95.7,19326.0
2019-08-12 10:55:00,95.68,95.74,95.6,95.66,24044.0,95.68,95.74,95.6,95.66,24044.0
2019-08-12 11:00:00,95.65,95.68,95.5,95.54,23876.0,95.65,95.68,95.5,95.54,23876.0
2019-08-12 11:05:00,95.53,95.57,95.39,95.41,26632.0,95.53,95.57,95.39,95.41,26632.0
2019-08-12 11:10:00,95.38,95.38,95.05,95.06,53749.0,95.38,95.38,95.05,95.06,53749.0
2019-08-12 11:15:00,95.06,95.08,94.93,94.99,110606.0,95.06,95.08,94.93,94.99,110606.0
2019-08-12 11:20:00,94.99,95.01,94.89,94.96,38001.0,94.99,95.01,94.89,94.96,38001.0
2019-08-12 11:25:00,94.95,95.04,94.93,94.98,36303.0,94.95,95.04,94.93,94.98,36303.0
2019-08-12 11:30:00,94.98,95.08,94.97,95.01,53445.0,94.98,95.08,94.97,95.01,53445.0
2019-08-12 11:35:00,95.03,95.13,95.0,95.07,31257.0,95.03,95.13,95.0,95.07,31257.0
2019-08-12 11:40:00,95.07,95.23,95.07,95.22,39776.0,95.07,95.23,95.07,95.22,39776.0
2019-08-12 11:45:00,95.23,95.53,95.21,95.41,41447.0,95.23,95.53,95.21,95.41,41447.0
2019-08-12 11:50:00,95.43,95.43,95.28,95.31,28269.0,95.43,95.43,95.28,95.31,28269.0
2019-08-12 11:55:00,95.32,95.36,95.15,95.19,25744.0,95.32,95.36,95.15,95.19,25744.0
2019-08-12 12:00:00,95.18,95.18,95.0,95.1,32169.0,95.18,95.18,95.0,95.1,32169.0
2019-08-12 12:05:00,95.1,95.4,95.09,95.4,31919.0,95.1,95.4,95.09,95.4,31919.0
2019-08-12 12:10:00,95.4,95.51,95.34,95.37,15238.0,95.4,95.51,95.34,95.37,15238.0
2019-08-12 12:15:00,95.38,95.42,95.3,95.4,16561.0,95.38,95.42,95.3,95.4,16561.0
2019-08-12 12:20:00,95.4,95.57,95.4,95.53,15562.0,95.4,95.57,95.4,95.53,15562.0
2019-08-12 12:25:00,95.53,95.53,95.32,95.4,14777.0,95.53,95.53,95.32,95.4,14777.0
2019-08-12 12:30:00,95.43,95.43,95.26,95.29,19222.0,95.43,95.43,95.26,95.29,19222.0
2019-08-12 12:35:00,95.29,95.47,95.28,95.46,9945.0,95.29,95.47,95.28,95.46,9945.0
2019-08-12 12:40:00,95.43,95.43,95.22,95.24,13893.0,95.43,95.43,95.22,95.24,13893.0
2019-08-12 12:45:00,95.24,95.42,95.21,95.42,14190.0,95.24,95.42,95.21,95.42,14190.0
2019-08-12 12:50:00,95.44,95.44,95.28,95.34,6459.0,95.44,95.44,95.28,95.34,6459.0
2019-08-12 12:55:00,95.35,95.53,95.32,95.46,11604.0,95.35,95.53,95.32,95.46,11604.0
2019-08-12 13:00:00,95.42,95.51,95.42,95.44,10917.0,95.42,95.51,95.42,95.44,10917.0
2019-08-12 13:05:00,95.41,95.53,95.41,95.42,11504.0,95.41,95.53,95.41,95.42,11504.0
2019-08-12 13:10:00,95.42,95.52,95.41,95.47,8861.0,95.42,95.52,95.41,95.47,8861.0
2019-08-12 13:15:00,95.51,95.53,95.29,95.34,11462.0,95.51,95.53,95.29,95.34,11462.0
2019-08-12 13:20:00,95.31,95.36,95.25,95.3,12327.0,95.31,95.36,95.25,95.3,12327.0
2019-08-12 13:25:00,95.26,95.43,95.26,95.4,6531.0,95.26,95.43,95.26,95.4,6531.0
2019-08-12 13:30:00,95.42,95.45,95.35,95.45,7952.0,95.42,95.45,95.35,95.45,7952.0
2019-08-12 13:35:00,95.45,95.47,95.36,95.42,17009.0,95.45,95.47,95.36,95.42,17009.0
2019-08-12 13:40:00,95.42,95.46,95.3,95.33,15205.0,95.42,95.46,95.3,95.33,15205.0
2019-08-12 13:45:00,95.3,95.34,95.21,95.31,15059.0,95.3,95.34,95.21,95.31,15059.0
2019-08-12 13:50:00,95.33,95.33,95.21,95.32,24531.0,95.33,95.33,95.21,95.32,24531.0
2019-08-12 13:55:00,95.29,95.31,95.14,95.2,18188.0,95.29,95.31,95.14,95.2,18188.0
2019-08-12 14:00:00,95.19,95.25,95.16,95.18,20833.0,95.19,95.25,95.16,95.18,20833.0
2019-08-12 14:05:00,95.18,95.23,95.1,95.23,18503.0,95.18,95.23,95.1,95.23,18503.0
2019-08-12 14:10:00,95.22,95.36,95.19,95.36,42475.0,95.22,95.36,95.19,95.36,42475.0
2019-08-12 14:15:00,95.35,95.38,95.29,95.34,19542.0,95.35,95.38,95.29,95.34,19542.0
2019-08-12 14:20:00,95.35,95.39,95.24,95.38,25373.0,95.35,95.39,95.24,95.38,25373.0
2019-08-12 14:25:00,95.4,95.41,95.28,95.35,24875.0,95.4,95.41,95.28,95.35,24875.0
2019-08-12 14:30:00,95.33,95.4,95.22,95.25,15934.0,95.33,95.4,95.22,95.25,15934.0
2019-08-12 14:35:00,95.25,95.3,95.14,95.15,15319.0,95.25,95.3,95.14,95.15,15319.0
2019-08-12 14:40:00,95.15,95.16,94.88,94.93,44253.0,95.15,95.16,94.88,94.93,44253.0
2019-08-12 14:45:00,94.94,95.12,94.89,95.04,28339.0,94.94,95.12,94.89,95.04,28339.0
2019-08-12 14:50:00,95.05,95.25,95.05,95.14,17630.0,95.05,95.25,95.05,95.14,17630.0
2019-08-12 14:55:00,95.15,95.22,95.08,95.17,18895.0,95.15,95.22,95.08,95.17,18895.0
2019-08-12 15:00:00,95.16,95.25,95.12,95.25,45350.0,95.16,95.25,95.12,95.25,45350.0
2019-08-12 15:05:00,95.25,95.42,95.23,95.32,20320.0,95.25,95.42,95.23,95.32,20320.0
2019-08-12 15:10:00,95.32,95.35,95.25,95.26,13354.0,95.32,95.35,95.25,95.26,13354.0
2019-08-12 15:15:00,95.3,95.38,95.28,95.31,21869.0,95.3,95.38,95.28,95.31,21869.0
2019-08-12 15:20:00,95.33,95.37,95.25,95.25,20117.0,95.33,95.37,95.25,95.25,20117.0
2019-08-12 15:25:00,95.27,95.31,95.19,95.31,23248.0,95.27,95.31,95.19,95.31,23248.0
2019-08-12 15:30:00,95.29,95.29,95.15,95.16,39393.0,95.29,95.29,95.15,95.16,39393.0
2019-08-12 15:35:00,95.16,95.19,95.09,95.18,24629.0,95.16,95.19,95.09,95.18,24629.0
2019-08-12 15:40:00,95.19,95.21,95.14,95.15,24678.0,95.19,95.21,95.14,95.15,24678.0
2019-08-12 15:45:00,95.16,95.2,95.0,95.01,44201.0,95.16,95.2,95.0,95.01,44201.0
2019-08-12 15:50:00,95.01,95.09,95.0,95.07,53877.0,95.01,95.09,95.0,95.07,53877.0
2019-08-12 15:55:00,95.06,95.13,95.03,95.06,84795.0,95.06,95.13,95.03,95.06,84795.0
2019-08-13 09:30:00,94.34,94.81,93.88,94.08,183594.0,94.34,94.81,93.88,94.08,183594.0
2019-08-13 09:35:00,94.12,95.61,94.07,95.56,88612.0,94.12,95.61,94.07,95.56,88612.0
2019-08-13 09:40:00,95.5,95.72,95.27,95.69,40499.0,95.5,95.72,95.27,95.69,40499.0
2019-08-13 09:45:00,95.7,97.6,95.57,97.15,223209.0,95.7,97.6,95.57,97.15,223209.0
2019-08-13 09:50:00,97.23,98.24,97.23,98.23,335053.0,97.23,98.24,97.23,98.23,335053.0
2019-08-13 09:55:00,98.23,98.68,97.74,98.08,151442.0,98.23,98.68,97.74,98.08,151442.0
2019-08-13 10:00:00,98.06,98.4,97.68,97.71,85437.0,98.06,98.4,97.68,97.71,85437.0
2019-08-13 10:05:00,97.75,98.03,97.67,97.91,45869.0,97.75,98.03,97.67,97.91,45869.0
2019-08-13 10:10:00,97.94,97.99,97.59,97.99,29703.0,97.94,97.99,97.59,97.99,29703.0
2019-08-13 10:15:00,97.96,98.48,97.96,98.42,48237.0,97.96,98.48,97.96,98.42,48237.0
2019-08-13 10:20:00,98.47,98.63,98.31,98.59,62804.0,98.47,98.63,98.31,98.59,62804.0
2019-08-13 10:25:00,98.62,99.0,98.48,98.56,84602.0,98.62,99.0,98.48,98.56,84602.0
2019-08-13 10:30:00,98.56,98.75,98.38,98.55,32268.0,98.56,98.75,98.38,98.55,32268.0
2019-08-13 10:35:00,98.56,98.62,98.22,98.24,34134.0,98.56,98.62,98.22,98.24,34134.0
2019-08-13 10:40:00,98.23,98.43,98.0,98.08,70929.0,98.23,98.43,98.0,98.08,70929.0
2019-08-13 10:45:00,98.04,98.09,97.87,97.91,84735.0,98.04,98.09,97.87,97.91,84735.0
2019-08-13 10:50:00,97.92,98.08,97.73,97.73,39988.0,97.92,98.08,97.73,97.73,39988.0
2019-08-13 10:55:00,97.71,97.75,97.46,97.54,27991.0,97.71,97.75,97.46,97.54,27991.0
2019-08-13 11:00:00,97.5,97.67,97.33,97.4,51276.0,97.5,97.67,97.33,97.4,51276.0
2019-08-13 11:05:00,97.41,97.88,97.36,97.88,28696.0,97.41,97.88,97.36,97.88,28696.0
2019-08-13 11:10:00,97.88,98.16,97.84,98.07,41768.0,97.88,98.16,97.84,98.07,41768.0
2019-08-13 11:15:00,98.06,98.1,97.33,97.38,52756.0,98.06,98.1,97.33,97.38,52756.0
2019-08-13 11:20:00,97.42,97.56,97.3,97.5,42996.0,97.42,97.56,97.3,97.5,42996.0
2019-08-13 11:25:00,97.44,97.48,97.3,97.38,33264.0,97.44,97.48,97.3,97.38,33264.0
2019-08-13 11:30:00,97.37,97.46,97.29,97.42,37141.0,97.37,97.46,97.29,97.42,37141.0
2019-08-13 11:35:00,97.42,97.74,97.41,97.7,45176.0,97.42,97.74,97.41,97.7,45176.0
2019-08-13 11:40:00,97.7,97.78,97.67,97.74,22217.0,97.7,97.78,97.67,97.74,22217.0
2019-08-13 11:45:00,97.76,97.79,97.59,97.59,30617.0,97.76,97.79,97.59,97.59,30617.0
2019-08-13 11:50:00,97.61,97.7,97.53,97.64,25142.0,97.61,97.7,97.53,97.64,25142.0
2019-08-13 11:55:00,97.65,97.77,97.65,97.68,17025.0,97.65,97.77,97.65,97.68,17025.0
2019-08-13 12:00:00,97.69,97.79,97.59,97.59,21197.0,97.69,97.79,97.59,97.59,21197.0
2019-08-13 12:05:00,97.58,97.71,97.52,97.65,29212.0,97.58,97.71,97.52,97.65,29212.0
2019-08-13 12:10:00,97.64,97.78,97.62,97.78,26619.0,97.64,97.78,97.62,97.78,26619.0
2019-08-13 12:15:00,97.79,97.82,97.62,97.67,33309.0,97.79,97.82,97.62,97.67,33309.0
2019-08-13 12:20:00,97.67,97.82,97.59,97.77,65187.0,97.67,97.82,97.59,97.77,65187.0
2019-08-13 12:25:00,97.79,97.8,97.7,97.72,22058.0,97.79,97.8,97.7,97.72,22058.0
2019-08-13 12:30:00,97.75,97.75,97.4,97.43,25917.0,97.75,97.75,97.4,97.43,25917.0
2019-08-13 12:35:00,97.39,97.53,97.38,97.5,14228.0,97.39,97.53,97.38,97.5,14228.0
2019-08-13 12:40:00,97.51,97.58,97.41,97.41,13209.0,97.51,97.58,97.41,97.41,13209.0
2019-08-13 12:45:00,97.41,97.45,97.35,97.39,13583.0,97.41,97.45,97.35,97.39,13583.0
2019-08-13 12:50:00,97.4,97.51,97.34,97.36,21814.0,97.4,97.51,97.34,97.36,21814.0
2019-08-13 12:55:00,97.39,97.42,97.23,97.35,11893.0,97.39,97.42,97.23,97.35,11893.0
2019-08-13 13:00:00,97.36,97.42,97.34,97.38,13943.0,97.36,97.42,97.34,97.38,13943.0
2019-08-13 13:05:00,97.39,97.42,97.35,97.37,16164.0,97.39,97.42,97.35,97.37,16164.0
2019-08-13 13:10:00,97.37,97.43,97.36,97.39,18314.0,97.37,97.43,97.36,97.39,18314.0
2019-08-13 13:15:00,97.39,97.4,97.11,97.25,24325.0,97.39,97.4,97.11,97.25,24325.0
2019-08-13 13:20:00,97.24,97.4,97.18,97.31,10632.0,97.24,97.4,97.18,97.31,10632.0
2019-08-13 13:25:00,97.33,97.49,97.28,97.49,20658.0,97.33,97.49,97.28,97.49,20658.0
2019-08-13 13:30:00,97.48,97.5,97.39,97.4,34670.0,97.48,97.5,97.39,97.4,34670.0
2019-08-13 13:35:00,97.41,97.47,97.34,97.41,27118.0,97.41,97.47,97.34,97.41,27118.0
2019-08-13 13:40:00,97.43,97.48,97.37,97.42,12510.0,97.43,97.48,97.37,97.42,12510.0
2019-08-13 13:45:00,97.42,97.48,97.33,97.36,16884.0,97.42,97.48,97.33,97.36,16884.0
2019-08-13 13:50:00,97.37,97.37,97.31,97.34,18044.0,97.37,97.37,97.31,97.34,18044.0
2019-08-13 13:55:00,97.35,97.47,97.31,97.41,22825.0,97.35,97.47,97.31,97.41,22825.0
2019-08-13 14:00:00,97.41,97.59,97.4,97.55,12053.0,97.41,97.59,97.4,97.55,12053.0
2019-08-13 14:05:00,97.55,97.58,97.46,97.46,15318.0,97.55,97.58,97.46,97.46,15318.0
2019-08-13 14:10:00,97.45,97.5,97.38,97.38,10307.0,97.45,97.5,97.38,97.38,10307.0
2019-08-13 14:15:00,97.37,97.46,97.37,97.41,8741.0,97.37,97.46,97.37,97.41,8741.0
2019-08-13 14:20:00,97.4,97.58,97.39,97.53,17884.0,97.4,97.58,97.39,97.53,17884.0
2019-08-13 14:25:00,97.54,97.76,97.52,97.72,20890.0,97.54,97.76,97.52,97.72,20890.0
2019-08-13 14:30:00,97.76,97.88,97.73,97.84,18725.0,97.76,97.88,97.73,97.84,18725.0
2019-08-13 14:35:00,97.84,97.86,97.74,97.81,34366.0,97.84,97.86,97.74,97.81,34366.0
2019-08-13 14:40:00,97.81,97.82,97.71,97.71,20464.0,97.81,97.82,97.71,97.71,20464.0
2019-08-13 14:45:00,97.71,97.75,97.57,97.57,21275.0,97.71,97.75,97.57,97.57,21275.0
2019-08-13 14:50:00,97.55,97.58,97.46,97.47,16267.0,97.55,97.58,97.46,97.47,16267.0
2019-08-13 14:55:00,97.47,97.47,97.41,97.41,14730.0,97.47,97.47,97.41,97.41,14730.0
2019-08-13 15:00:00,97.41,97.46,97.39,97.46,14426.0,97.41,97.46,97.39,97.46,14426.0
2019-08-13 15:05:00,97.46,97.52,97.45,97.49,19820.0,97.46,97.52,97.45,97.49,19820.0
2019-08-13 15:10:00,97.5,97.51,97.35,97.38,19072.0,97.5,97.51,97.35,97.38,19072.0
2019-08-13 15:15:00,97.39,97.39,97.2,97.31,33094.0,97.39,97.39,97.2,97.31,33094.0
2019-08-13 15:20:00,97.31,97.35,97.22,97.31,24817.0,97.31,97.35,97.22,97.31,24817.0
2019-08-13 15:25:00,97.3,97.32,97.24,97.29,17042.0,97.3,97.32,97.24,97.29,17042.0
2019-08-13 15:30:00,97.28,97.35,97.25,97.29,39066.0,97.28,97.35,97.25,97.29,39066.0
2019-08-13 15:35:00,97.3,97.35,97.29,97.32,21823.0,97.3,97.35,97.29,97.32,21823.0
2019-08-13 15:40:00,97.32,97.47,97.31,97.44,40752.0,97.32,97.47,97.31,97.44,40752.0
2019-08-13 15:45:00,97.45,97.45,97.29,97.42,54239.0,97.45,97.45,97.29,97.42,54239.0
2019-08-13 15:50:00,97.43,97.49,97.39,97.47,48521.0,97.43,97.49,97.39,97.47,48521.0
2019-08-13 15:55:00,97.47,97.47,97.21,97.36,161955.0,97.47,97.47,97.21,97.36,161955.0
2019-08-14 09:30:00,95.21,95.35,94.62,94.75,148751.0,95.21,95.35,94.62,94.75,148751.0
2019-08-14 09:35:00,94.83,95.34,94.7,95.34,77151.0,94.83,95.34,94.7,95.34,77151.0
2019-08-14 09:40:00,95.32,95.86,95.09,95.81,47823.0,95.32,95.86,95.09,95.81,47823.0
2019-08-14 09:45:00,95.78,95.83,95.29,95.37,50871.0,95.78,95.83,95.29,95.37,50871.0
2019-08-14 09:50:00,95.39,96.06,95.32,95.91,48186.0,95.39,96.06,95.32,95.91,48186.0
2019-08-14 09:55:00,95.95,96.47,95.86,96.28,61021.0,95.95,96.47,95.86,96.28,61021.0
2019-08-14 10:00:00,96.31,96.31,95.7,95.82,55076.0,96.31,96.31,95.7,95.82,55076.0
2019-08-14 10:05:00,95.79,95.98,95.52,95.52,30538.0,95.79,95.98,95.52,95.52,30538.0
2019-08-14 10:10:00,95.55,95.55,95.02,95.04,35999.0,95.55,95.55,95.02,95.04,35999.0
2019-08-14 10:15:00,95.05,95.25,95.04,95.22,20618.0,95.05,95.25,95.04,95.22,20618.0
2019-08-14 10:20:00,95.22,95.56,95.19,95.44,30404.0,95.22,95.56,95.19,95.44,30404.0
2019-08-14 10:25:00,95.4,95.89,95.4,95.84,27976.0,95.4,95.89,95.4,95.84,27976.0
2019-08-14 10:30:00,95.83,95.9,95.65,95.71,34761.0,95.83,95.9,95.65,95.71,34761.0
2019-08-14 10:35:00,95.72,95.75,95.34,95.34,46568.0,95.72,95.75,95.34,95.34,46568.0
2019-08-14 10:40:00,95.34,95.4,95.32,95.34,23413.0,95.34,95.4,95.32,95.34,23413.0
2019-08-14 10:45:00,95.34,95.34,95.0,95.04,30004.0,95.34,95.34,95.0,95.04,30004.0
2019-08-14 10:50:00,95.03,95.09,94.75,94.86,43081.0,95.03,95.09,94.75,94.86,43081.0
2019-08-14 10:55:00,94.82,94.87,94.51,94.56,41312.0,94.82,94.87,94.51,94.56,41312.0
2019-08-14 11:00:00,94.55,94.65,94.36,94.38,47781.0,94.55,94.65,94.36,94.38,47781.0
2019-08-14 11:05:00,94.38,94.5,94.26,94.41,33462.0,94.38,94.5,94.26,94.41,33462.0
2019-08-14 11:10:00,94.4,94.41,94.09,94.1,46353.0,94.4,94.41,94.09,94.1,46353.0
2019-08-14 11:15:00,94.07,94.32,93.91,94.29,71718.0,94.07,94.32,93.91,94.29,71718.0
2019-08-14 11:20:00,94.3,94.63,94.3,94.58,24419.0,94.3,94.63,94.3,94.58,24419.0
2019-08-14 11:25:00,94.58,94.86,94.49,94.78,45773.0,94.58,94.86,94.49,94.78,45773.0
2019-08-14 11:30:00,94.77,94.88,94.58,94.88,21996.0,94.77,94.88,94.58,94.88,21996.0
2019-08-14 11:35:00,94.87,94.92,94.6,94.8,28620.0,94.87,94.92,94.6,94.8,28620.0
2019-08-14 11:40:00,94.82,94.86,94.59,94.64,18157.0,94.82,94.86,94.59,94.64,18157.0
2019-08-14 11:45:00,94.62,94.66,94.41,94.59,22760.0,94.62,94.66,94.41,94.59,22760.0
2019-08-14 11:50:00,94.58,94.83,94.58,94.7,19613.0,94.58,94.83,94.58,94.7,19613.0
2019-08-14 11:55:00,94.67,94.72,94.46,94.58,26669.0,94.67,94.72,94.46,94.58,26669.0
2019-08-14 12:00:00,94.57,94.58,94.17,94.32,40345.0,94.57,94.58,94.17,94.32,40345.0
2019-08-14 12:05:00,94.32,94.58,94.32,94.5,11490.0,94.32,94.58,94.32,94.5,11490.0
2019-08-14 12:10:00,94.52,94.81,94.49,94.8,23051.0,94.52,94.81,94.49,94.8,23051.0
2019-08-14 12:15:00,94.79,94.81,94.56,94.75,45510.0,94.79,94.81,94.56,94.75,45510.0
2019-08-14 12:20:00,94.72,94.78,94.54,94.73,59420.0,94.72,94.78,94.54,94.73,59420.0
2019-08-14 12:25:00,94.69,94.85,94.66,94.85,20723.0,94.69,94.85,94.66,94.85,20723.0
2019-08-14 12:30:00,94.87,95.08,94.85,95.02,31740.0,94.87,95.08,94.85,95.02,31740.0
2019-08-14 12:35:00,95.04,95.16,95.03,95.07,18512.0,95.04,95.16,95.03,95.07,18512.0
2019-08-14 12:40:00,95.09,95.13,94.87,95.02,34026.0,95.09,95.13,94.87,95.02,34026.0
2019-08-14 12:45:00,94.99,94.99,94.74,94.74,11778.0,94.99,94.99,94.74,94.74,11778.0
2019-08-14 12:50:00,94.76,94.88,94.69,94.75,14572.0,94.76,94.88,94.69,94.75,14572.0
2019-08-14 12:55:00,94.71,94.83,94.66,94.67,25055.0,94.71,94.83,94.66,94.67,25055.0
2019-08-14 13:00:00,94.69,95.05,94.65,94.95,22641.0,94.69,95.05,94.65,94.95,22641.0
2019-08-14 13:05:00,94.92,95.11,94.86,95.09,13502.0,94.92,95.11,94.86,95.09,13502.0
2019-08-14 13:10:00,95.11,95.14,94.88,95.12,16271.0,95.11,95.14,94.88,95.12,16271.0
2019-08-14 13:15:00,95.11,95.15,94.93,94.99,43149.0,95.11,95.15,94.93,94.99,43149.0
2019-08-14 13:20:00,95.02,95.02,94.85,94.96,47928.0,95.02,95.02,94.85,94.96,47928.0
2019-08-14 13:25:00,94.98,95.28,94.9,95.02,44444.0,94.98,95.28,94.9,95.02,44444.0
2019-08-14 13:30:00,95.02,95.1,94.99,95.04,20281.0,95.02,95.1,94.99,95.04,20281.0
2019-08-14 13:35:00,95.03,95.43,94.94,95.32,84198.0,95.03,95.43,94.94,95.32,84198.0
2019-08-14 13:40:00,95.3,95.49,95.01,95.06,76970.0,95.3,95.49,95.01,95.06,76970.0
2019-08-14 13:45:00,95.06,95.06,94.68,94.69,72548.0,95.06,95.06,94.68,94.69,72548.0
2019-08-14 13:50:00,94.69,94.89,94.69,94.81,44900.0,94.69,94.89,94.69,94.81,44900.0
2019-08-14 13:55:00,94.84,94.88,94.68,94.7,49665.0,94.84,94.88,94.68,94.7,49665.0
2019-08-14 14:00:00,94.74,94.85,94.54,94.54,38467.0,94.74,94.85,94.54,94.54,38467.0
2019-08-14 14:05:00,94.57,94.72,94.46,94.66,29823.0,94.57,94.72,94.46,94.66,29823.0
2019-08-14 14:10:00,94.67,95.04,94.65,94.99,24385.0,94.67,95.04,94.65,94.99,24385.0
2019-08-14 14:15:00,94.98,95.14,94.93,95.03,18729.0,94.98,95.14,94.93,95.03,18729.0
2019-08-14 14:20:00,94.97,95.02,94.87,94.88,10958.0,94.97,95.02,94.87,94.88,10958.0
2019-08-14 14:25:00,94.93,94.93,94.81,94.91,19343.0,94.93,94.93,94.81,94.91,19343.0
2019-08-14 14:30:00,94.92,94.93,94.72,94.87,18553.0,94.92,94.93,94.72,94.87,18553.0
2019-08-14 14:35:00,94.9,94.91,94.56,94.61,23867.0,94.9,94.91,94.56,94.61,23867.0
2019-08-14 14:40:00,94.58,94.64,94.47,94.64,23382.0,94.58,94.64,94.47,94.64,23382.0
2019-08-14 14:45:00,94.67,94.78,94.58,94.6,15021.0,94.67,94.78,94.58,94.6,15021.0
2019-08-14 14:50:00,94.6,94.88,94.58,94.85,18390.0,94.6,94.88,94.58,94.85,18390.0
2019-08-14 14:55:00,94.85,94.85,94.67,94.68,27814.0,94.85,94.85,94.67,94.68,27814.0
2019-08-14 15:00:00,94.7,94.93,94.58,94.91,46492.0,94.7,94.93,94.58,94.91,46492.0
2019-08-14 15:05:00,94.89,94.89,94.67,94.72,22205.0,94.89,94.89,94.67,94.72,22205.0
2019-08-14 15:10:00,94.74,94.86,94.66,94.7,28305.0,94.74,94.86,94.66,94.7,28305.0
2019-08-14 15:15:00,94.67,94.74,94.59,94.66,26041.0,94.67,94.74,94.59,94.66,26041.0
2019-08-14 15:20:00,94.66,94.79,94.62,94.75,27560.0,94.66,94.79,94.62,94.75,27560.0
2019-08-14 15:25:00,94.74,95.16,94.73,94.99,59853.0,94.74,95.16,94.73,94.99,59853.0
2019-08-14 15:30:00,94.99,95.06,94.72,95.03,51580.0,94.99,95.06,94.72,95.03,51580.0
2019-08-14 15:35:00,95.04,95.22,94.98,95.13,64155.0,95.04,95.22,94.98,95.13,64155.0
2019-08-14 15:40:00,95.13,95.23,94.99,95.02,47754.0,95.13,95.23,94.99,95.02,47754.0
2019-08-14 15:45:00,95.05,95.18,94.99,95.04,78940.0,95.05,95.18,94.99,95.04,78940.0
2019-08-14 15:50:00,95.05,95.23,95.03,95.17,87469.0,95.05,95.23,95.03,95.17,87469.0
2019-08-14 15:55:00,95.15,95.15,94.8,94.83,156126.0,95.15,95.15,94.8,94.83,156126.0
2019-08-15 09:30:00,95.55,95.9,95.13,95.19,117108.0,95.55,95.9,95.13,95.19,117108.0
2019-08-15 09:35:00,95.1,95.22,94.87,95.04,45375.0,95.1,95.22,94.87,95.04,45375.0
2019-08-15 09:40:00,94.93,94.93,94.32,94.54,36270.0,94.93,94.93,94.32,94.54,36270.0
2019-08-15 09:45:00,94.51,95.38,94.5,95.14,52816.0,94.51,95.38,94.5,95.14,52816.0
2019-08-15 09:50:00,95.12,95.26,94.99,95.24,24058.0,95.12,95.26,94.99,95.24,24058.0
2019-08-15 09:55:00,95.25,95.3,94.56,94.83,34901.0,95.25,95.3,94.56,94.83,34901.0
2019-08-15 10:00:00,94.72,94.9,94.22,94.32,41901.0,94.72,94.9,94.22,94.32,41901.0
2019-08-15 10:05:00,94.28,94.28,93.91,94.04,43844.0,94.28,94.28,93.91,94.04,43844.0
2019-08-15 10:10:00,94.08,94.23,93.96,94.07,44360.0,94.08,94.23,93.96,94.07,44360.0
2019-08-15 10:15:00,94.03,94.1,93.51,93.72,62909.0,94.03,94.1,93.51,93.72,62909.0
2019-08-15 10:20:00,93.65,93.94,93.61,93.82,32888.0,93.65,93.94,93.61,93.82,32888.0
2019-08-15 10:25:00,93.8,93.92,93.69,93.72,32368.0,93.8,93.92,93.69,93.72,32368.0
2019-08-15 10:30:00,93.7,93.91,93.53,93.86,68910.0,93.7,93.91,93.53,93.86,68910.0
2019-08-15 10:35:00,93.85,93.98,93.71,93.71,32721.0,93.85,93.98,93.71,93.71,32721.0
2019-08-15 10:40:00,93.7,93.9,93.68,93.9,29857.0,93.7,93.9,93.68,93.9,29857.0
2019-08-15 10:45:00,93.91,94.03,93.71,93.86,36960.0,93.91,94.03,93.71,93.86,36960.0
2019-08-15 10:50:00,93.83,94.0,93.83,93.97,33103.0,93.83,94.0,93.83,93.97,33103.0
2019-08-15 10:55:00,93.97,94.01,93.88,93.94,30204.0,93.97,94.01,93.88,93.94,30204.0
2019-08-15 11:00:00,93.92,93.93,93.79,93.87,46781.0,93.92,93.93,93.79,93.87,46781.0
2019-08-15 11:05:00,93.87,93.91,93.58,93.69,51368.0,93.87,93.91,93.58,93.69,51368.0
2019-08-15 11:10:00,93.7,93.71,93.54,93.71,53400.0,93.7,93.71,93.54,93.71,53400.0
2019-08-15 11:15:00,93.69,93.73,93.62,93.62,41916.0,93.69,93.73,93.62,93.62,41916.0
2019-08-15 11:20:00,93.61,93.9,93.39,93.82,85627.0,93.61,93.9,93.39,93.82,85627.0
2019-08-15 11:25:00,93.81,94.02,93.7,93.98,48817.0,93.81,94.02,93.7,93.98,48817.0
2019-08-15 11:30:00,93.99,94.04,93.89,93.9,28170.0,93.99,94.04,93.89,93.9,28170.0
2019-08-15 11:35:00,93.89,93.95,93.82,93.93,27478.0,93.89,93.95,93.82,93.93,27478.0
2019-08-15 11:40:00,93.92,93.98,93.7,93.7,20903.0,93.92,93.98,93.7,93.7,20903.0
2019-08-15 11:45:00,93.69,93.8,93.63,93.66,25697.0,93.69,93.8,93.63,93.66,25697.0
2019-08-15 11:50:00,93.68,93.73,93.52,93.56,36591.0,93.68,93.73,93.52,93.56,36591.0
2019-08-15 11:55:00,93.54,93.8,93.53,93.79,26875.0,93.54,93.8,93.53,93.79,26875.0
2019-08-15 12:00:00,93.79,94.12,93.75,94.12,50401.0,93.79,94.12,93.75,94.12,50401.0
2019-08-15 12:05:00,94.13,94.2,93.99,94.01,29312.0,94.13,94.2,93.99,94.01,29312.0
2019-08-15 12:10:00,93.99,94.01,93.92,93.94,17663.0,93.99,94.01,93.92,93.94,17663.0
2019-08-15 12:15:00,93.94,94.01,93.88,93.91,18178.0,93.94,94.01,93.88,93.91,18178.0
2019-08-15 12:20:00,93.92,94.03,93.88,93.95,25013.0,93.92,94.03,93.88,93.95,25013.0
2019-08-15 12:25:00,93.92,93.94,93.76,93.78,22190.0,93.92,93.94,93.76,93.78,22190.0
2019-08-15 12:30:00,93.79,93.94,93.78,93.92,17904.0,93.79,93.94,93.78,93.92,17904.0
2019-08-15 12:35:00,93.93,94.0,93.91,93.94,32665.0,93.93,94.0,93.91,93.94,32665.0
2019-08-15 12:40:00,93.93,94.06,93.92,94.0,59365.0,93.93,94.06,93.92,94.0,59365.0
2019-08-15 12:45:00,94.0,94.06,93.89,93.92,48836.0,94.0,94.06,93.89,93.92,48836.0
2019-08-15 12:50:00,93.93,94.03,93.86,93.94,29419.0,93.93,94.03,93.86,93.94,29419.0
2019-08-15 12:55:00,93.94,94.03,93.92,93.97,23263.0,93.94,94.03,93.92,93.97,23263.0
2019-08-15 13:00:00,93.95,94.08,93.94,93.99,30166.0,93.95,94.08,93.94,93.99,30166.0
2019-08-15 13:05:00,93.97,94.04,93.94,94.0,12471.0,93.97,94.04,93.94,94.0,12471.0
2019-08-15 13:10:00,94.0,94.14,93.97,94.04,15677.0,94.0,94.14,93.97,94.04,15677.0
2019-08-15 13:15:00,94.06,94.17,94.04,94.13,12075.0,94.06,94.17,94.04,94.13,12075.0
2019-08-15 13:20:00,94.16,94.2,94.06,94.1,13824.0,94.16,94.2,94.06,94.1,13824.0
2019-08-15 13:25:00,94.09,94.1,93.98,94.06,17687.0,94.09,94.1,93.98,94.06,17687.0
2019-08-15 13:30:00,94.05,94.12,94.01,94.06,8021.0,94.05,94.12,94.01,94.06,8021.0
2019-08-15 13:35:00,94.06,94.08,93.96,94.03,15047.0,94.06,94.08,93.96,94.03,15047.0
2019-08-15 13:40:00,94.03,94.06,93.93,93.98,15844.0,94.03,94.06,93.93,93.98,15844.0
2019-08-15 13:45:00,93.96,94.01,93.89,94.01,22688.0,93.96,94.01,93.89,94.01,22688.0
2019-08-15 13:50:00,94.02,94.04,93.81,93.88,19964.0,94.02,94.04,93.81,93.88,19964.0
2019-08-15 13:55:00,93.88,94.04,93.85,93.95,79003.0,93.88,94.04,93.85,93.95,79003.0
2019-08-15 14:00:00,93.93,94.07,93.87,93.97,51529.0,93.93,94.07,93.87,93.97,51529.0
2019-08-15 14:05:00,93.96,94.07,93.91,94.04,25228.0,93.96,94.07,93.91,94.04,25228.0
2019-08-15 14:10:00,94.03,94.32,94.03,94.14,32651.0,94.03,94.32,94.03,94.14,32651.0
2019-08-15 14:15:00,94.17,94.17,93.95,93.99,14552.0,94.17,94.17,93.95,93.99,14552.0
2019-08-15 14:20:00,93.99,94.23,93.98,94.2,25215.0,93.99,94.23,93.98,94.2,25215.0
2019-08-15 14:25:00,94.17,94.21,94.09,94.12,13663.0,94.17,94.21,94.09,94.12,13663.0
2019-08-15 14:30:00,94.12,94.16,93.98,94.12,19631.0,94.12,94.16,93.98,94.12,19631.0
2019-08-15 14:35:00,94.13,94.15,94.04,94.1,16639.0,94.13,94.15,94.04,94.1,16639.0
2019-08-15 14:40:00,94.09,94.17,94.03,94.13,15602.0,94.09,94.17,94.03,94.13,15602.0
2019-08-15 14:45:00,94.14,94.18,94.07,94.1,26845.0,94.14,94.18,94.07,94.1,26845.0
2019-08-15 14:50:00,94.11,94.15,93.92,94.02,27277.0,94.11,94.15,93.92,94.02,27277.0
2019-08-15 14:55:00,94.06,94.06,93.98,94.0,16013.0,94.06,94.06,93.98,94.0,16013.0
2019-08-15 15:00:00,94.01,94.25,94.01,94.17,43836.0,94.01,94.25,94.01,94.17,43836.0
2019-08-15 15:05:00,94.2,94.26,94.18,94.23,18547.0,94.2,94.26,94.18,94.23,18547.0
2019-08-15 15:10:00,94.26,94.26,94.13,94.14,14702.0,94.26,94.26,94.13,94.14,14702.0
2019-08-15 15:15:00,94.13,94.16,94.03,94.08,19039.0,94.13,94.16,94.03,94.08,19039.0
2019-08-15 15:20:00,94.08,94.23,94.08,94.18,15899.0,94.08,94.23,94.08,94.18,15899.0
2019-08-15 15:25:00,94.17,94.23,94.16,94.21,24315.0,94.17,94.23,94.16,94.21,24315.0
2019-08-15 15:30:00,94.18,94.32,94.17,94.28,35470.0,94.18,94.32,94.17,94.28,35470.0
2019-08-15 15:35:00,94.3,94.33,94.24,94.3,37267.0,94.3,94.33,94.24,94.3,37267.0
2019-08-15 15:40:00,94.3,94.46,94.3,94.44,36858.0,94.3,94.46,94.3,94.44,36858.0
2019-08-15 15:45:00,94.46,94.59,94.43,94.51,38296.0,94.46,94.59,94.43,94.51,38296.0
2019-08-15 15:50:00,94.51,94.56,94.26,94.36,94672.0,94.51,94.56,94.26,94.36,94672.0
2019-08-15 15:55:00,94.35,94.55,94.3,94.33,149701.0,94.35,94.55,94.3,94.33,149701.0
2019-08-16 09:30:00,95.28,95.28,94.27,94.31,180098.0,95.28,95.28,94.27,94.31,180098.0
2019-08-16 09:35:00,94.31,94.94,94.14,94.87,74114.0,94.31,94.94,94.14,94.87,74114.0
2019-08-16 09:40:00,94.89,95.12,94.88,95.02,68403.0,94.89,95.12,94.88,95.02,68403.0
2019-08-16 09:45:00,95.03,95.1,94.86,94.89,90354.0,95.03,95.1,94.86,94.89,90354.0
2019-08-16 09:50:00,94.91,95.25,94.8,95.23,101905.0,94.91,95.25,94.8,95.23,101905.0
2019-08-16 09:55:00,95.22,95.3,94.98,95.0,103516.0,95.22,95.3,94.98,95.0,103516.0
2019-08-16 10:00:00,95.0,95.11,94.9,94.97,50777.0,95.0,95.11,94.9,94.97,50777.0
2019-08-16 10:05:00,94.98,95.2,94.77,94.98,80592.0,94.98,95.2,94.77,94.98,80592.0
2019-08-16 10:10:00,95.0,95.04,94.75,94.94,69716.0,95.0,95.04,94.75,94.94,69716.0
2019-08-16 10:15:00,94.97,94.99,94.71,94.98,44289.0,94.97,94.99,94.71,94.98,44289.0
2019-08-16 10:20:00,94.98,95.36,94.84,94.86,170725.0,94.98,95.36,94.84,94.86,170725.0
2019-08-16 10:25:00,94.88,94.97,94.54,94.54,59078.0,94.88,94.97,94.54,94.54,59078.0
2019-08-16 10:30:00,94.56,94.87,94.56,94.87,40451.0,94.56,94.87,94.56,94.87,40451.0
2019-08-16 10:35:00,94.87,95.06,94.83,95.03,76080.0,94.87,95.06,94.83,95.03,76080.0
2019-08-16 10:40:00,95.05,95.15,94.98,95.08,68104.0,95.05,95.15,94.98,95.08,68104.0
2019-08-16 10:45:00,95.05,95.25,95.04,95.17,58197.0,95.05,95.25,95.04,95.17,58197.0
2019-08-16 10:50:00,95.16,95.22,94.96,95.0,68108.0,95.16,95.22,94.96,95.0,68108.0
2019-08-16 10:55:00,95.04,95.25,95.01,95.2,550343.0,95.04,95.25,95.01,95.2,550343.0
2019-08-16 11:00:00,95.19,95.27,95.11,95.15,113083.0,95.19,95.27,95.11,95.15,113083.0
2019-08-16 11:05:00,95.15,95.23,95.03,95.16,56005.0,95.15,95.23,95.03,95.16,56005.0
2019-08-16 11:10:00,95.16,95.25,95.14,95.19,159919.0,95.16,95.25,95.14,95.19,159919.0
2019-08-16 11:15:00,95.19,95.22,95.01,95.09,15095.0,95.19,95.22,95.01,95.09,15095.0
2019-08-16 11:20:00,95.11,95.22,95.11,95.19,20860.0,95.11,95.22,95.11,95.19,20860.0
2019-08-16 11:25:00,95.2,95.21,95.06,95.12,20237.0,95.2,95.21,95.06,95.12,20237.0
2019-08-16 11:30:00,95.12,95.17,95.02,95.05,26660.0,95.12,95.17,95.02,95.05,26660.0
2019-08-16 11:35:00,95.06,95.17,94.96,95.17,27477.0,95.06,95.17,94.96,95.17,27477.0
2019-08-16 11:40:00,95.17,95.24,95.14,95.2,78636.0,95.17,95.24,95.14,95.2,78636.0
2019-08-16 11:45:00,95.21,96.06,95.18,96.01,147109.0,95.21,96.06,95.18,96.01,147109.0
2019-08-16 11:50:00,95.99,96.29,95.77,95.86,69493.0,95.99,96.29,95.77,95.86,69493.0
2019-08-16 11:55:00,95.88,96.1,95.75,96.03,28701.0,95.88,96.1,95.75,96.03,28701.0
2019-08-16 12:00:00,96.03,96.1,95.99,96.09,20887.0,96.03,96.1,95.99,96.09,20887.0
2019-08-16 12:05:00,96.07,96.12,95.99,96.04,18170.0,96.07,96.12,95.99,96.04,18170.0
2019-08-16 12:10:00,96.06,96.35,96.06,96.31,26509.0,96.06,96.35,96.06,96.31,26509.0
2019-08-16 12:15:00,96.32,96.58,96.32,96.56,49755.0,96.32,96.58,96.32,96.56,49755.0
2019-08-16 12:20:00,96.55,96.77,96.53,96.75,38934.0,96.55,96.77,96.53,96.75,38934.0
2019-08-16 12:25:00,96.77,97.13,96.67,97.07,64156.0,96.77,97.13,96.67,97.07,64156.0
2019-08-16 12:30:00,97.06,97.11,96.82,96.83,73581.0,97.06,97.11,96.82,96.83,73581.0
2019-08-16 12:35:00,96.83,97.14,96.82,96.97,43457.0,96.83,97.14,96.82,96.97,43457.0
2019-08-16 12:40:00,96.97,97.35,96.96,97.33,41992.0,96.97,97.35,96.96,97.33,41992.0
2019-08-16 12:45:00,97.36,97.4,97.07,97.07,36085.0,97.36,97.4,97.07,97.07,36085.0
2019-08-16 12:50:00,97.11,97.13,96.94,97.07,21455.0,97.11,97.13,96.94,97.07,21455.0
2019-08-16 12:55:00,97.06,97.12,96.99,97.09,16809.0,97.06,97.12,96.99,97.09,16809.0
2019-08-16 13:00:00,97.08,97.29,97.07,97.11,36514.0,97.08,97.29,97.07,97.11,36514.0
2019-08-16 13:05:00,97.14,97.17,96.97,97.09,26008.0,97.14,97.17,96.97,97.09,26008.0
2019-08-16 13:10:00,97.08,97.1,96.97,97.01,22410.0,97.08,97.1,96.97,97.01,22410.0
2019-08-16 13:15:00,97.02,97.03,96.82,96.83,48983.0,97.02,97.03,96.82,96.83,48983.0
2019-08-16 13:20:00,96.85,96.94,96.85,96.89,19329.0,96.85,96.94,96.85,96.89,19329.0
2019-08-16 13:25:00,96.89,96.9,96.66,96.82,64745.0,96.89,96.9,96.66,96.82,64745.0
2019-08-16 13:30:00,96.82,96.85,96.76,96.8,17159.0,96.82,96.85,96.76,96.8,17159.0
2019-08-16 13:35:00,96.78,96.82,96.61,96.73,37275.0,96.78,96.82,96.61,96.73,37275.0
2019-08-16 13:40:00,96.72,96.72,96.6,96.63,22442.0,96.72,96.72,96.6,96.63,22442.0
2019-08-16 13:45:00,96.62,96.78,96.6,96.66,47370.0,96.62,96.78,96.6,96.66,47370.0
2019-08-16 13:50:00,96.65,96.65,96.4,96.52,75968.0,96.65,96.65,96.4,96.52,75968.0
2019-08-16 13:55:00,96.52,96.52,96.25,96.34,85080.0,96.52,96.52,96.25,96.34,85080.0
2019-08-16 14:00:00,96.34,96.39,96.05,96.1,56199.0,96.34,96.39,96.05,96.1,56199.0
2019-08-16 14:05:00,96.09,96.32,95.97,96.27,124013.0,96.09,96.32,95.97,96.27,124013.0
2019-08-16 14:10:00,96.25,96.38,96.25,96.37,31789.0,96.25,96.38,96.25,96.37,31789.0
2019-08-16 14:15:00,96.36,96.6,96.36,96.6,38439.0,96.36,96.6,96.36,96.6,38439.0
2019-08-16 14:20:00,96.62,96.74,96.52,96.7,32420.0,96.62,96.74,96.52,96.7,32420.0
2019-08-16 14:25:00,96.71,96.9,96.69,96.88,42164.0,96.71,96.9,96.69,96.88,42164.0
2019-08-16 14:30:00,96.88,96.88,96.67,96.76,18713.0,96.88,96.88,96.67,96.76,18713.0
2019-08-16 14:35:00,96.76,96.81,96.56,96.66,23976.0,96.76,96.81,96.56,96.66,23976.0
2019-08-16 14:40:00,96.66,96.84,96.65,96.8,20554.0,96.66,96.84,96.65,96.8,20554.0
2019-08-16 14:45:00,96.8,97.0,96.74,96.94,55389.0,96.8,97.0,96.74,96.94,55389.0
2019-08-16 14:50:00,96.94,97.0,96.89,96.98,23431.0,96.94,97.0,96.89,96.98,23431.0
2019-08-16 14:55:00,96.98,97.0,96.72,96.76,30004.0,96.98,97.0,96.72,96.76,30004.0
2019-08-16 15:00:00,96.75,96.8,96.72,96.72,29088.0,96.75,96.8,96.72,96.72,29088.0
2019-08-16 15:05:00,96.75,96.8,96.63,96.64,34517.0,96.75,96.8,96.63,96.64,34517.0
2019-08-16 15:10:00,96.65,96.69,96.55,96.68,24539.0,96.65,96.69,96.55,96.68,24539.0
2019-08-16 15:15:00,96.67,96.69,96.61,96.63,15062.0,96.67,96.69,96.61,96.63,15062.0
2019-08-16 15:20:00,96.64,96.66,96.59,96.61,19409.0,96.64,96.66,96.59,96.61,19409.0
2019-08-16 15:25:00,96.62,96.76,96.58,96.74,34482.0,96.62,96.76,96.58,96.74,34482.0
2019-08-16 15:30:00,96.74,96.76,96.7,96.73,24487.0,96.74,96.76,96.7,96.73,24487.0
2019-08-16 15:35:00,96.74,96.85,96.74,96.78,50319.0,96.74,96.85,96.74,96.78,50319.0
2019-08-16 15:40:00,96.79,96.8,96.67,96.75,51922.0,96.79,96.8,96.67,96.75,51922.0
2019-08-16 15:45:00,96.75,96.79,96.67,96.78,73418.0,96.75,96.79,96.67,96.78,73418.0
2019-08-16 15:50:00,96.78,96.9,96.77,96.84,112485.0,96.78,96.9,96.77,96.84,112485.0
2019-08-16 15:55:00,96.86,96.88,96.62,96.69,168276.0,96.86,96.88,96.62,96.69,168276.0
2019-08-19 09:30:00,100.0,102.4,100.0,101.91,438613.0,100.0,102.4,100.0,101.91,438613.0
2019-08-19 09:35:00,101.92,102.24,101.52,102.07,243947.0,101.92,102.24,101.52,102.07,243947.0
2019-08-19 09:40:00,102.08,103.41,101.78,103.19,385729.0,102.08,103.41,101.78,103.19,385729.0
2019-08-19 09:45:00,103.13,103.43,102.81,102.86,214723.0,103.13,103.43,102.81,102.86,214723.0
2019-08-19 09:50:00,102.89,103.12,102.7,103.08,195349.0,102.89,103.12,102.7,103.08,195349.0
2019-08-19 09:55:00,103.1,104.07,103.05,103.99,220036.0,103.1,104.07,103.05,103.99,220036.0
2019-08-19 10:00:00,104.0,104.21,103.56,104.01,235004.0,104.0,104.21,103.56,104.01,235004.0
2019-08-19 10:05:00,104.05,104.32,103.5,103.57,119145.0,104.05,104.32,103.5,103.57,119145.0
2019-08-19 10:10:00,103.59,103.79,103.09,103.14,190149.0,103.59,103.79,103.09,103.14,190149.0
2019-08-19 10:15:00,103.16,103.47,103.06,103.39,55473.0,103.16,103.47,103.06,103.39,55473.0
2019-08-19 10:20:00,103.39,103.9,103.35,103.81,142928.0,103.39,103.9,103.35,103.81,142928.0
2019-08-19 10:25:00,103.84,103.9,103.34,103.43,54878.0,103.84,103.9,103.34,103.43,54878.0
2019-08-19 10:30:00,103.44,103.98,103.39,103.94,58471.0,103.44,103.98,103.39,103.94,58471.0
2019-08-19 10:35:00,103.91,104.22,103.72,104.22,194418.0,103.91,104.22,103.72,104.22,194418.0
2019-08-19 10:40:00,104.21,104.26,103.05,103.1,169288.0,104.21,104.26,103.05,103.1,169288.0
2019-08-19 10:45:00,103.1,103.47,103.06,103.46,54785.0,103.1,103.47,103.06,103.46,54785.0
2019-08-19 10:50:00,103.48,103.57,103.26,103.44,49645.0,103.48,103.57,103.26,103.44,49645.0
2019-08-19 10:55:00,103.42,103.98,103.34,103.81,71146.0,103.42,103.98,103.34,103.81,71146.0
2019-08-19 11:00:00,103.81,104.05,103.76,104.02,77355.0,103.81,104.05,103.76,104.02,77355.0
2019-08-19 11:05:00,104.02,104.49,104.01,104.1,146095.0,104.02,104.49,104.01,104.1,146095.0
2019-08-19 11:10:00,104.12,104.28,103.92,103.93,64108.0,104.12,104.28,103.92,103.93,64108.0
2019-08-19 11:15:00,103.94,104.26,103.82,104.14,56005.0,103.94,104.26,103.82,104.14,56005.0
2019-08-19 11:20:00,104.2,104.29,103.89,103.93,58573.0,104.2,104.29,103.89,103.93,58573.0
2019-08-19 11:25:00,103.93,104.0,103.55,103.62,82513.0,103.93,104.0,103.55,103.62,82513.0
2019-08-19 11:30:00,103.62,103.63,103.17,103.37,72338.0,103.62,103.63,103.17,103.37,72338.0
2019-08-19 11:35:00,103.37,103.47,103.25,103.44,42986.0,103.37,103.47,103.25,103.44,42986.0
2019-08-19 11:40:00,103.45,103.75,103.37,103.39,115409.0,103.45,103.75,103.37,103.39,115409.0
2019-08-19 11:45:00,103.35,103.43,103.1,103.29,72644.0,103.35,103.43,103.1,103.29,72644.0
2019-08-19 11:50:00,103.27,103.34,103.1,103.23,59130.0,103.27,103.34,103.1,103.23,59130.0
2019-08-19 11:55:00,103.24,103.64,103.22,103.58,52759.0,103.24,103.64,103.22,103.58,52759.0
2019-08-19 12:00:00,103.58,103.63,103.43,103.61,40134.0,103.58,103.63,103.43,103.61,40134.0
2019-08-19 12:05:00,103.63,103.72,103.5,103.59,33873.0,103.63,103.72,103.5,103.59,33873.0
2019-08-19 12:10:00,103.59,104.07,103.59,104.04,93167.0,103.59,104.07,103.59,104.04,93167.0
2019-08-19 12:15:00,104.09,104.2,103.9,104.03,42674.0,104.09,104.2,103.9,104.03,42674.0
2019-08-19 12:20:00,104.04,104.12,103.94,104.02,46149.0,104.04,104.12,103.94,104.02,46149.0
2019-08-19 12:25:00,103.99,104.18,103.98,104.11,39729.0,103.99,104.18,103.98,104.11,39729.0
2019-08-19 12:30:00,104.11,104.31,104.1,104.19,53872.0,104.11,104.31,104.1,104.19,53872.0
2019-08-19 12:35:00,104.2,104.36,104.08,104.28,38641.0,104.2,104.36,104.08,104.28,38641.0
2019-08-19 12:40:00,104.3,104.51,104.28,104.39,63496.0,104.3,104.51,104.28,104.39,63496.0
2019-08-19 12:45:00,104.38,104.66,104.38,104.61,88728.0,104.38,104.66,104.38,104.61,88728.0
2019-08-19 12:50:00,104.65,104.65,104.47,104.49,48507.0,104.65,104.65,104.47,104.49,48507.0
2019-08-19 12:55:00,104.49,104.63,104.49,104.59,46424.0,104.49,104.63,104.49,104.59,46424.0
2019-08-19 13:00:00,104.57,104.94,104.57,104.89,63164.0,104.57,104.94,104.57,104.89,63164.0
2019-08-19 13:05:00,104.91,105.19,104.89,105.14,134648.0,104.91,105.19,104.89,105.14,134648.0
2019-08-19 13:10:00,105.14,105.29,105.01,105.08,69713.0,105.14,105.29,105.01,105.08,69713.0
2019-08-19 13:15:00,105.09,105.16,104.95,105.05,62861.0,105.09,105.16,104.95,105.05,62861.0
2019-08-19 13:20:00,105.05,105.27,105.05,105.22,54763.0,105.05,105.27,105.05,105.22,54763.0
2019-08-19 13:25:00,105.2,105.25,105.11,105.19,79232.0,105.2,105.25,105.11,105.19,79232.0
2019-08-19 13:30:00,105.15,105.3,105.07,105.11,95425.0,105.15,105.3,105.07,105.11,95425.0
2019-08-19 13:35:00,105.12,105.17,104.66,104.81,98868.0,105.12,105.17,104.66,104.81,98868.0
2019-08-19 13:40:00,104.79,104.79,104.36,104.38,51851.0,104.79,104.79,104.36,104.38,51851.0
2019-08-19 13:45:00,104.37,104.45,104.11,104.13,86126.0,104.37,104.45,104.11,104.13,86126.0
2019-08-19 13:50:00,104.13,104.63,104.12,104.63,70903.0,104.13,104.63,104.12,104.63,70903.0
2019-08-19 13:55:00,104.62,104.65,104.37,104.39,51579.0,104.62,104.65,104.37,104.39,51579.0
2019-08-19 14:00:00,104.38,104.57,104.37,104.48,41271.0,104.38,104.57,104.37,104.48,41271.0
2019-08-19 14:05:00,104.48,104.53,104.32,104.41,44720.0,104.48,104.53,104.32,104.41,44720.0
2019-08-19 14:10:00,104.4,104.45,104.19,104.2,26702.0,104.4,104.45,104.19,104.2,26702.0
2019-08-19 14:15:00,104.2,104.38,104.13,104.31,41835.0,104.2,104.38,104.13,104.31,41835.0
2019-08-19 14:20:00,104.31,104.34,104.05,104.07,41035.0,104.31,104.34,104.05,104.07,41035.0
2019-08-19 14:25:00,104.08,104.24,104.0,104.23,51525.0,104.08,104.24,104.0,104.23,51525.0
2019-08-19 14:30:00,104.25,104.54,104.16,104.16,60662.0,104.25,104.54,104.16,104.16,60662.0
2019-08-19 14:35:00,104.15,104.34,104.15,104.23,34410.0,104.15,104.34,104.15,104.23,34410.0
2019-08-19 14:40:00,104.25,104.39,104.12,104.39,30204.0,104.25,104.39,104.12,104.39,30204.0
2019-08-19 14:45:00,104.34,104.77,104.25,104.73,57260.0,104.34,104.77,104.25,104.73,57260.0
2019-08-19 14:50:00,104.76,104.88,104.66,104.76,92903.0,104.76,104.88,104.66,104.76,92903.0
2019-08-19 14:55:00,104.76,104.82,104.62,104.65,96266.0,104.76,104.82,104.62,104.65,96266.0
2019-08-19 15:00:00,104.66,104.82,104.66,104.82,50144.0,104.66,104.82,104.66,104.82,50144.0
2019-08-19 15:05:00,104.81,105.06,104.75,104.91,92498.0,104.81,105.06,104.75,104.91,92498.0
2019-08-19 15:10:00,104.92,104.92,104.76,104.8,41454.0,104.92,104.92,104.76,104.8,41454.0
2019-08-19 15:15:00,104.8,104.82,104.43,104.45,84836.0,104.8,104.82,104.43,104.45,84836.0
2019-08-19 15:20:00,104.45,104.56,104.37,104.51,48370.0,104.45,104.56,104.37,104.51,48370.0
2019-08-19 15:25:00,104.53,104.75,104.48,104.65,51547.0,104.53,104.75,104.48,104.65,51547.0
2019-08-19 15:30:00,104.62,104.67,104.54,104.63,47576.0,104.62,104.67,104.54,104.63,47576.0
2019-08-19 15:35:00,104.63,104.64,104.46,104.49,89146.0,104.63,104.64,104.46,104.49,89146.0
2019-08-19 15:40:00,104.48,104.62,104.4,104.51,91219.0,104.48,104.62,104.4,104.51,91219.0
2019-08-19 15:45:00,104.52,104.86,104.47,104.77,258426.0,104.52,104.86,104.47,104.77,258426.0
2019-08-19 15:50:00,104.78,104.79,104.62,104.66,269549.0,104.78,104.79,104.62,104.66,269549.0
2019-08-19 15:55:00,104.66,104.67,104.18,104.22,409383.0,104.66,104.67,104.18,104.22,409383.0
2019-08-20 09:30:00,112.21,112.36,109.95,110.66,1114691.0,112.21,112.36,109.95,110.66,1114691.0
2019-08-20 09:35:00,110.64,111.78,109.38,111.6,762097.0,110.64,111.78,109.38,111.6,762097.0
2019-08-20 09:40:00,111.6,113.09,111.56,112.97,736265.0,111.6,113.09,111.56,112.97,736265.0
2019-08-20 09:45:00,112.93,113.1,111.16,111.2,455428.0,112.93,113.1,111.16,111.2,455428.0
2019-08-20 09:50:00,111.23,111.85,110.61,111.34,305930.0,111.23,111.85,110.61,111.34,305930.0
2019-08-20 09:55:00,111.3,112.5,111.25,112.37,245494.0,111.3,112.5,111.25,112.37,245494.0
2019-08-20 10:00:00,112.31,112.5,111.62,111.72,267970.0,112.31,112.5,111.62,111.72,267970.0
2019-08-20 10:05:00,111.7,112.39,111.69,112.2,188943.0,111.7,112.39,111.69,112.2,188943.0
2019-08-20 10:10:00,112.23,112.76,112.19,112.29,307368.0,112.23,112.76,112.19,112.29,307368.0
2019-08-20 10:15:00,112.24,112.31,111.51,111.62,233999.0,112.24,112.31,111.51,111.62,233999.0
2019-08-20 10:20:00,111.59,112.02,111.33,111.62,197106.0,111.59,112.02,111.33,111.62,197106.0
2019-08-20 10:25:00,111.59,112.58,111.5,112.46,306125.0,111.59,112.58,111.5,112.46,306125.0
2019-08-20 10:30:00,112.47,112.86,111.98,112.79,177638.0,112.47,112.86,111.98,112.79,177638.0
2019-08-20 10:35:00,112.76,113.4,112.68,113.08,420049.0,112.76,113.4,112.68,113.08,420049.0
2019-08-20 10:40:00,113.14,113.4,112.85,113.29,238216.0,113.14,113.4,112.85,113.29,238216.0
2019-08-20 10:45:00,113.29,113.4,113.15,113.25,142061.0,113.29,113.4,113.15,113.25,142061.0
2019-08-20 10:50:00,113.22,113.26,112.8,113.25,103440.0,113.22,113.26,112.8,113.25,103440.0
2019-08-20 10:55:00,113.24,113.28,112.98,113.25,114941.0,113.24,113.28,112.98,113.25,114941.0
2019-08-20 11:00:00,113.24,113.25,113.01,113.19,88793.0,113.24,113.25,113.01,113.19,88793.0
2019-08-20 11:05:00,113.19,113.24,112.05,112.16,182694.0,113.19,113.24,112.05,112.16,182694.0
2019-08-20 11:10:00,112.18,112.8,112.17,112.68,84803.0,112.18,112.8,112.17,112.68,84803.0
2019-08-20 11:15:00,112.66,112.8,112.46,112.7,80275.0,112.66,112.8,112.46,112.7,80275.0
2019-08-20 11:20:00,112.65,112.66,112.17,112.24,97304.0,112.65,112.66,112.17,112.24,97304.0
2019-08-20 11:25:00,112.25,112.44,112.16,112.19,67634.0,112.25,112.44,112.16,112.19,67634.0
2019-08-20 11:30:00,112.18,112.18,111.61,111.8,120193.0,112.18,112.18,111.61,111.8,120193.0
2019-08-20 11:35:00,111.79,112.05,111.69,111.76,68745.0,111.79,112.05,111.69,111.76,68745.0
2019-08-20 11:40:00,111.75,111.92,111.62,111.89,35134.0,111.75,111.92,111.62,111.89,35134.0
2019-08-20 11:45:00,111.89,111.99,111.5,111.75,100420.0,111.89,111.99,111.5,111.75,100420.0
2019-08-20 11:50:00,111.74,111.9,111.63,111.81,44916.0,111.74,111.9,111.63,111.81,44916.0
2019-08-20 11:55:00,111.8,111.89,111.64,111.69,68593.0,111.8,111.89,111.64,111.69,68593.0
2019-08-20 12:00:00,111.7,111.8,111.55,111.62,70744.0,111.7,111.8,111.55,111.62,70744.0
2019-08-20 12:05:00,111.64,111.7,111.56,111.57,84071.0,111.64,111.7,111.56,111.57,84071.0
2019-08-20 12:10:00,111.56,111.84,111.56,111.8,59711.0,111.56,111.84,111.56,111.8,59711.0
2019-08-20 12:15:00,111.81,111.85,111.57,111.62,46424.0,111.81,111.85,111.57,111.62,46424.0
2019-08-20 12:20:00,111.59,111.72,111.13,111.19,116459.0,111.59,111.72,111.13,111.19,116459.0
2019-08-20 12:25:00,111.18,111.26,110.73,110.82,159104.0,111.18,111.26,110.73,110.82,159104.0
2019-08-20 12:30:00,110.8,110.86,110.51,110.69,207280.0,110.8,110.86,110.51,110.69,207280.0
2019-08-20 12:35:00,110.69,110.94,110.61,110.66,82024.0,110.69,110.94,110.61,110.66,82024.0
2019-08-20 12:40:00,110.62,110.74,110.38,110.42,45564.0,110.62,110.74,110.38,110.42,45564.0
2019-08-20 12:45:00,110.4,110.59,110.37,110.57,57808.0,110.4,110.59,110.37,110.57,57808.0
2019-08-20 12:50:00,110.53,111.05,110.51,111.0,61911.0,110.53,111.05,110.51,111.0,61911.0
2019-08-20 12:55:00,110.96,111.15,110.41,110.7,71452.0,110.96,111.15,110.41,110.7,71452.0
2019-08-20 13:00:00,110.67,110.93,110.35,110.76,107438.0,110.67,110.93,110.35,110.76,107438.0
2019-08-20 13:05:00,110.76,110.78,110.48,110.65,42767.0,110.76,110.78,110.48,110.65,42767.0
2019-08-20 13:10:00,110.62,110.65,110.25,110.47,69977.0,110.62,110.65,110.25,110.47,69977.0
2019-08-20 13:15:00,110.45,110.56,110.16,110.18,62180.0,110.45,110.56,110.16,110.18,62180.0
2019-08-20 13:20:00,110.17,110.32,110.11,110.25,103052.0,110.17,110.32,110.11,110.25,103052.0
2019-08-20 13:25:00,110.25,110.49,110.11,110.39,41760.0,110.25,110.49,110.11,110.39,41760.0
2019-08-20 13:30:00,110.4,110.4,110.19,110.28,33832.0,110.4,110.4,110.19,110.28,33832.0
2019-08-20 13:35:00,110.28,110.5,110.11,110.22,73500.0,110.28,110.5,110.11,110.22,73500.0
2019-08-20 13:40:00,110.2,110.4,110.12,110.17,94551.0,110.2,110.4,110.12,110.17,94551.0
2019-08-20 13:45:00,110.16,110.29,110.06,110.12,86074.0,110.16,110.29,110.06,110.12,86074.0
2019-08-20 13:50:00,110.08,110.38,109.93,110.38,114581.0,110.08,110.38,109.93,110.38,114581.0
2019-08-20 13:55:00,110.35,110.35,110.12,110.28,27892.0,110.35,110.35,110.12,110.28,27892.0
2019-08-20 14:00:00,110.27,110.28,110.11,110.11,27430.0,110.27,110.28,110.11,110.11,27430.0
2019-08-20 14:05:00,110.12,110.35,110.01,110.35,50724.0,110.12,110.35,110.01,110.35,50724.0
2019-08-20 14:10:00,110.32,110.4,110.23,110.26,47801.0,110.32,110.4,110.23,110.26,47801.0
2019-08-20 14:15:00,110.27,110.46,110.1,110.46,39570.0,110.27,110.46,110.1,110.46,39570.0
2019-08-20 14:20:00,110.43,110.69,110.21,110.64,71697.0,110.43,110.69,110.21,110.64,71697.0
2019-08-20 14:25:00,110.64,110.79,110.48,110.67,36387.0,110.64,110.79,110.48,110.67,36387.0
2019-08-20 14:30:00,110.68,110.8,110.57,110.58,25157.0,110.68,110.8,110.57,110.58,25157.0
2019-08-20 14:35:00,110.59,110.63,110.24,110.38,48089.0,110.59,110.63,110.24,110.38,48089.0
2019-08-20 14:40:00,110.4,110.47,110.33,110.43,20185.0,110.4,110.47,110.33,110.43,20185.0
2019-08-20 14:45:00,110.4,110.53,110.29,110.35,23861.0,110.4,110.53,110.29,110.35,23861.0
2019-08-20 14:50:00,110.33,110.34,109.92,109.98,64272.0,110.33,110.34,109.92,109.98,64272.0
2019-08-20 14:55:00,110.01,110.02,109.73,109.89,133492.0,110.01,110.02,109.73,109.89,133492.0
2019-08-20 15:00:00,109.87,110.07,109.84,109.84,71008.0,109.87,110.07,109.84,109.84,71008.0
2019-08-20 15:05:00,109.85,110.03,109.84,109.92,43515.0,109.85,110.03,109.84,109.92,43515.0
2019-08-20 15:10:00,109.96,109.99,109.92,109.95,28039.0,109.96,109.99,109.92,109.95,28039.0
2019-08-20 15:15:00,109.95,109.95,109.52,109.61,75839.0,109.95,109.95,109.52,109.61,75839.0
2019-08-20 15:20:00,109.6,109.62,109.01,109.1,221144.0,109.6,109.62,109.01,109.1,221144.0
2019-08-20 15:25:00,109.1,109.59,109.05,109.56,122174.0,109.1,109.59,109.05,109.56,122174.0
2019-08-20 15:30:00,109.56,109.84,109.52,109.62,85766.0,109.56,109.84,109.52,109.62,85766.0
2019-08-20 15:35:00,109.66,109.76,109.58,109.75,62629.0,109.66,109.76,109.58,109.75,62629.0
2019-08-20 15:40:00,109.75,109.76,109.41,109.61,89307.0,109.75,109.76,109.41,109.61,89307.0
2019-08-20 15:45:00,109.6,109.61,109.26,109.33,100546.0,109.6,109.61,109.26,109.33,100546.0
2019-08-20 15:50:00,109.35,109.4,109.11,109.11,145759.0,109.35,109.4,109.11,109.11,145759.0
2019-08-20 15:55:00,109.1,109.1,108.56,108.69,459697.0,109.1,109.1,108.56,108.69,459697.0
2019-08-21 09:30:00,109.61,109.9,106.71,107.1,381876.0,109.61,109.9,106.71,107.1,381876.0
2019-08-21 09:35:00,107.05,107.7,106.38,107.27,174224.0,107.05,107.7,106.38,107.27,174224.0
2019-08-21 09:40:00,107.16,107.16,106.26,106.5,144791.0,107.16,107.16,106.26,106.5,144791.0
2019-08-21 09:45:00,106.5,106.97,106.43,106.63,108146.0,106.5,106.97,106.43,106.63,108146.0
2019-08-21 09:50:00,106.58,106.64,105.7,105.89,206387.0,106.58,106.64,105.7,105.89,206387.0
2019-08-21 09:55:00,105.87,106.21,105.61,105.76,147671.0,105.87,106.21,105.61,105.76,147671.0
2019-08-21 10:00:00,105.74,105.89,105.34,105.73,201134.0,105.74,105.89,105.34,105.73,201134.0
2019-08-21 10:05:00,105.76,105.93,105.49,105.88,144213.0,105.76,105.93,105.49,105.88,144213.0
2019-08-21 10:10:00,105.84,106.0,105.56,105.73,143952.0,105.84,106.0,105.56,105.73,143952.0
2019-08-21 10:15:00,105.74,106.26,105.5,106.22,127047.0,105.74,106.26,105.5,106.22,127047.0
2019-08-21 10:20:00,106.24,106.63,105.88,106.4,134832.0,106.24,106.63,105.88,106.4,134832.0
2019-08-21 10:25:00,106.41,106.71,106.38,106.62,96010.0,106.41,106.71,106.38,106.62,96010.0
2019-08-21 10:30:00,106.58,106.7,106.21,106.33,80186.0,106.58,106.7,106.21,106.33,80186.0
2019-08-21 10:35:00,106.31,106.31,105.92,106.19,81792.0,106.31,106.31,105.92,106.19,81792.0
2019-08-21 10:40:00,106.22,106.44,106.1,106.29,123332.0,106.22,106.44,106.1,106.29,123332.0
2019-08-21 10:45:00,106.28,106.54,106.28,106.43,42624.0,106.28,106.54,106.28,106.43,42624.0
2019-08-21 10:50:00,106.43,106.48,106.28,106.45,63465.0,106.43,106.48,106.28,106.45,63465.0
2019-08-21 10:55:00,106.46,106.92,106.44,106.9,63471.0,106.46,106.92,106.44,106.9,63471.0
2019-08-21 11:00:00,106.91,106.97,106.77,106.88,55175.0,106.91,106.97,106.77,106.88,55175.0
2019-08-21 11:05:00,106.88,107.37,106.88,107.24,64993.0,106.88,107.37,106.88,107.24,64993.0
2019-08-21 11:10:00,107.27,107.39,107.17,107.24,45507.0,107.27,107.39,107.17,107.24,45507.0
2019-08-21 11:15:00,107.27,107.29,107.12,107.16,32855.0,107.27,107.29,107.12,107.16,32855.0
2019-08-21 11:20:00,107.13,107.84,107.04,107.8,110611.0,107.13,107.84,107.04,107.8,110611.0
2019-08-21 11:25:00,107.81,108.48,107.81,108.45,180138.0,107.81,108.48,107.81,108.45,180138.0
2019-08-21 11:30:00,108.44,108.49,108.08,108.38,126238.0,108.44,108.49,108.08,108.38,126238.0
2019-08-21 11:35:00,108.39,108.61,107.96,108.17,85210.0,108.39,108.61,107.96,108.17,85210.0
2019-08-21 11:40:00,108.14,108.34,107.69,107.75,92212.0,108.14,108.34,107.69,107.75,92212.0
2019-08-21 11:45:00,107.72,108.0,107.7,107.96,54324.0,107.72,108.0,107.7,107.96,54324.0
2019-08-21 11:50:00,107.94,108.03,107.88,107.99,33386.0,107.94,108.03,107.88,107.99,33386.0
2019-08-21 11:55:00,107.94,108.05,107.74,107.9,49648.0,107.94,108.05,107.74,107.9,49648.0
2019-08-21 12:00:00,107.87,108.09,107.74,108.06,79302.0,107.87,108.09,107.74,108.06,79302.0
2019-08-21 12:05:00,108.05,108.23,107.99,108.0,23582.0,108.05,108.23,107.99,108.0,23582.0
2019-08-21 12:10:00,108.0,108.19,108.0,108.07,41061.0,108.0,108.19,108.0,108.07,41061.0
2019-08-21 12:15:00,108.06,108.2,107.8,107.8,55036.0,108.06,108.2,107.8,107.8,55036.0
2019-08-21 12:20:00,107.8,107.81,107.46,107.5,39097.0,107.8,107.81,107.46,107.5,39097.0
2019-08-21 12:25:00,107.5,107.6,107.47,107.53,26232.0,107.5,107.6,107.47,107.53,26232.0
2019-08-21 12:30:00,107.53,107.59,107.42,107.55,25977.0,107.53,107.59,107.42,107.55,25977.0
2019-08-21 12:35:00,107.54,107.55,107.44,107.49,19020.0,107.54,107.55,107.44,107.49,19020.0
2019-08-21 12:40:00,107.48,107.52,107.41,107.44,26042.0,107.48,107.52,107.41,107.44,26042.0
2019-08-21 12:45:00,107.45,107.53,107.26,107.48,78023.0,107.45,107.53,107.26,107.48,78023.0
2019-08-21 12:50:00,107.49,107.54,107.4,107.46,34949.0,107.49,107.54,107.4,107.46,34949.0
2019-08-21 12:55:00,107.5,107.57,107.43,107.46,32601.0,107.5,107.57,107.43,107.46,32601.0
2019-08-21 13:00:00,107.46,107.6,107.36,107.6,57141.0,107.46,107.6,107.36,107.6,57141.0
2019-08-21 13:05:00,107.6,107.68,107.41,107.5,124208.0,107.6,107.68,107.41,107.5,124208.0
2019-08-21 13:10:00,107.51,107.53,107.39,107.53,35674.0,107.51,107.53,107.39,107.53,35674.0
2019-08-21 13:15:00,107.5,107.53,107.47,107.5,46972.0,107.5,107.53,107.47,107.5,46972.0
2019-08-21 13:20:00,107.52,107.55,107.41,107.52,25551.0,107.52,107.55,107.41,107.52,25551.0
2019-08-21 13:25:00,107.52,107.58,107.34,107.45,60916.0,107.52,107.58,107.34,107.45,60916.0
2019-08-21 13:30:00,107.46,107.6,107.44,107.49,25053.0,107.46,107.6,107.44,107.49,25053.0
2019-08-21 13:35:00,107.48,107.8,107.48,107.71,29576.0,107.48,107.8,107.48,107.71,29576.0
2019-08-21 13:40:00,107.75,107.9,107.73,107.83,16011.0,107.75,107.9,107.73,107.83,16011.0
2019-08-21 13:45:00,107.84,107.93,107.74,107.8,32300.0,107.84,107.93,107.74,107.8,32300.0
2019-08-21 13:50:00,107.82,107.89,107.66,107.72,20435.0,107.82,107.89,107.66,107.72,20435.0
2019-08-21 13:55:00,107.72,107.72,107.55,107.59,17175.0,107.72,107.72,107.55,107.59,17175.0
2019-08-21 14:00:00,107.58,107.65,107.31,107.65,31895.0,107.58,107.65,107.31,107.65,31895.0
2019-08-21 14:05:00,107.62,107.76,107.46,107.53,13880.0,107.62,107.76,107.46,107.53,13880.0
2019-08-21 14:10:00,107.58,107.66,107.45,107.62,16248.0,107.58,107.66,107.45,107.62,16248.0
2019-08-21 14:15:00,107.67,107.91,107.63,107.82,18789.0,107.67,107.91,107.63,107.82,18789.0
2019-08-21 14:20:00,107.77,107.84,107.73,107.76,10831.0,107.77,107.84,107.73,107.76,10831.0
2019-08-21 14:25:00,107.75,107.92,107.68,107.92,14723.0,107.75,107.92,107.68,107.92,14723.0
2019-08-21 14:30:00,107.91,108.0,107.73,107.78,22059.0,107.91,108.0,107.73,107.78,22059.0
2019-08-21 14:35:00,107.74,107.75,107.54,107.57,18062.0,107.74,107.75,107.54,107.57,18062.0
2019-08-21 14:40:00,107.56,107.65,107.55,107.61,11598.0,107.56,107.65,107.55,107.61,11598.0
2019-08-21 14:45:00,107.61,107.65,107.5,107.6,19134.0,107.61,107.65,107.5,107.6,19134.0
2019-08-21 14:50:00,107.59,107.71,107.42,107.71,16808.0,107.59,107.71,107.42,107.71,16808.0
2019-08-21 14:55:00,107.72,107.75,107.6,107.65,13603.0,107.72,107.75,107.6,107.65,13603.0
2019-08-21 15:00:00,107.63,107.69,107.6,107.62,29695.0,107.63,107.69,107.6,107.62,29695.0
2019-08-21 15:05:00,107.61,107.66,107.5,107.53,34142.0,107.61,107.66,107.5,107.53,34142.0
2019-08-21 15:10:00,107.54,107.6,107.48,107.54,15236.0,107.54,107.6,107.48,107.54,15236.0
2019-08-21 15:15:00,107.54,107.71,107.52,107.66,23474.0,107.54,107.71,107.52,107.66,23474.0
2019-08-21 15:20:00,107.66,107.73,107.58,107.72,13957.0,107.66,107.73,107.58,107.72,13957.0
2019-08-21 15:25:00,107.72,107.79,107.62,107.78,28126.0,107.72,107.79,107.62,107.78,28126.0
2019-08-21 15:30:00,107.77,107.83,107.75,107.78,30941.0,107.77,107.83,107.75,107.78,30941.0
2019-08-21 15:35:00,107.78,107.81,107.72,107.78,22779.0,107.78,107.81,107.72,107.78,22779.0
2019-08-21 15:40:00,107.77,107.79,107.66,107.68,32146.0,107.77,107.79,107.66,107.68,32146.0
2019-08-21 15:45:00,107.67,107.68,107.63,107.67,48390.0,107.67,107.68,107.63,107.67,48390.0
2019-08-21 15:50:00,107.68,107.73,107.53,107.6,99267.0,107.68,107.73,107.53,107.6,99267.0
2019-08-21 15:55:00,107.61,107.91,107.61,107.91,234490.0,107.61,107.91,107.61,107.91,234490.0
2019-08-22 09:30:00,106.06,106.7,105.36,106.41,136753.0,106.06,106.7,105.36,106.41,136753.0
2019-08-22 09:35:00,106.41,106.42,105.64,105.78,89478.0,106.41,106.42,105.64,105.78,89478.0
2019-08-22 09:40:00,105.81,106.17,105.69,106.06,101448.0,105.81,106.17,105.69,106.06,101448.0
2019-08-22 09:45:00,106.05,106.3,105.72,106.12,122636.0,106.05,106.3,105.72,106.12,122636.0
2019-08-22 09:50:00,106.11,106.52,106.05,106.5,113848.0,106.11,106.52,106.05,106.5,113848.0
2019-08-22 09:55:00,106.47,106.57,106.3,106.39,72650.0,106.47,106.57,106.3,106.39,72650.0
2019-08-22 10:00:00,106.39,106.59,106.19,106.56,83745.0,106.39,106.59,106.19,106.56,83745.0
2019-08-22 10:05:00,106.56,106.56,105.98,106.02,69367.0,106.56,106.56,105.98,106.02,69367.0
2019-08-22 10:10:00,106.0,106.03,105.67,105.72,81021.0,106.0,106.03,105.67,105.72,81021.0
2019-08-22 10:15:00,105.71,105.74,105.5,105.53,75461.0,105.71,105.74,105.5,105.53,75461.0
2019-08-22 10:20:00,105.53,105.58,105.3,105.55,100589.0,105.53,105.58,105.3,105.55,100589.0
2019-08-22 10:25:00,105.56,105.63,104.92,105.09,118078.0,105.56,105.63,104.92,105.09,118078.0
2019-08-22 10:30:00,105.08,105.24,104.22,104.43,156069.0,105.08,105.24,104.22,104.43,156069.0
2019-08-22 10:35:00,104.46,104.52,103.92,104.2,184215.0,104.46,104.52,103.92,104.2,184215.0
2019-08-22 10:40:00,104.19,104.23,103.96,104.1,108559.0,104.19,104.23,103.96,104.1,108559.0
2019-08-22 10:45:00,104.11,104.12,103.66,103.84,119463.0,104.11,104.12,103.66,103.84,119463.0
2019-08-22 10:50:00,103.84,103.86,103.46,103.74,197934.0,103.84,103.86,103.46,103.74,197934.0
2019-08-22 10:55:00,103.71,103.91,103.61,103.88,86179.0,103.71,103.91,103.61,103.88,86179.0
2019-08-22 11:00:00,103.89,104.13,103.8,103.85,80714.0,103.89,104.13,103.8,103.85,80714.0
2019-08-22 11:05:00,103.85,104.4,103.84,104.3,89128.0,103.85,104.4,103.84,104.3,89128.0
2019-08-22 11:10:00,104.3,104.76,104.29,104.66,92208.0,104.3,104.76,104.29,104.66,92208.0
2019-08-22 11:15:00,104.64,105.0,104.64,104.96,89949.0,104.64,105.0,104.64,104.96,89949.0
2019-08-22 11:20:00,104.95,105.12,104.91,105.0,71088.0,104.95,105.12,104.91,105.0,71088.0
2019-08-22 11:25:00,104.99,105.09,104.79,104.89,43104.0,104.99,105.09,104.79,104.89,43104.0
2019-08-22 11:30:00,104.93,105.31,104.9,105.3,62919.0,104.93,105.31,104.9,105.3,62919.0
2019-08-22 11:35:00,105.3,105.48,105.19,105.42,95209.0,105.3,105.48,105.19,105.42,95209.0
2019-08-22 11:40:00,105.44,105.45,105.27,105.42,86539.0,105.44,105.45,105.27,105.42,86539.0
2019-08-22 11:45:00,105.44,105.44,105.16,105.39,35220.0,105.44,105.44,105.16,105.39,35220.0
2019-08-22 11:50:00,105.4,105.51,105.32,105.45,38836.0,105.4,105.51,105.32,105.45,38836.0
2019-08-22 11:55:00,105.46,105.52,105.26,105.43,41940.0,105.46,105.52,105.26,105.43,41940.0
2019-08-22 12:00:00,105.46,105.53,105.42,105.48,44694.0,105.46,105.53,105.42,105.48,44694.0
2019-08-22 12:05:00,105.47,105.52,105.44,105.47,51284.0,105.47,105.52,105.44,105.47,51284.0
2019-08-22 12:10:00,105.47,105.52,105.38,105.48,29743.0,105.47,105.52,105.38,105.48,29743.0
2019-08-22 12:15:00,105.48,105.53,105.39,105.47,32094.0,105.48,105.53,105.39,105.47,32094.0
2019-08-22 12:20:00,105.48,105.49,105.37,105.41,22937.0,105.48,105.49,105.37,105.41,22937.0
2019-08-22 12:25:00,105.41,105.49,105.31,105.49,30345.0,105.41,105.49,105.31,105.49,30345.0
2019-08-22 12:30:00,105.48,105.5,105.3,105.35,29757.0,105.48,105.5,105.3,105.35,29757.0
2019-08-22 12:35:00,105.35,105.37,105.14,105.22,29326.0,105.35,105.37,105.14,105.22,29326.0
2019-08-22 12:40:00,105.25,105.41,105.25,105.39,21716.0,105.25,105.41,105.25,105.39,21716.0
2019-08-22 12:45:00,105.38,105.45,105.33,105.43,25487.0,105.38,105.45,105.33,105.43,25487.0
2019-08-22 12:50:00,105.44,105.47,105.35,105.41,84364.0,105.44,105.47,105.35,105.41,84364.0
2019-08-22 12:55:00,105.41,105.41,105.16,105.18,23732.0,105.41,105.41,105.16,105.18,23732.0
2019-08-22 13:00:00,105.18,105.28,105.14,105.24,29608.0,105.18,105.28,105.14,105.24,29608.0
2019-08-22 13:05:00,105.24,105.37,105.21,105.31,26326.0,105.24,105.37,105.21,105.31,26326.0
2019-08-22 13:10:00,105.32,105.43,105.29,105.32,23311.0,105.32,105.43,105.29,105.32,23311.0
2019-08-22 13:15:00,105.32,105.43,105.28,105.34,20685.0,105.32,105.43,105.28,105.34,20685.0
2019-08-22 13:20:00,105.36,105.47,105.36,105.45,29494.0,105.36,105.47,105.36,105.45,29494.0
2019-08-22 13:25:00,105.46,105.53,105.28,105.28,30534.0,105.46,105.53,105.28,105.28,30534.0
2019-08-22 13:30:00,105.25,105.41,105.25,105.4,26844.0,105.25,105.41,105.25,105.4,26844.0
2019-08-22 13:35:00,105.4,105.44,105.29,105.36,26409.0,105.4,105.44,105.29,105.36,26409.0
2019-08-22 13:40:00,105.36,105.49,105.33,105.33,39426.0,105.36,105.49,105.33,105.33,39426.0
2019-08-22 13:45:00,105.34,105.41,105.33,105.37,30567.0,105.34,105.41,105.33,105.37,30567.0
2019-08-22 13:50:00,105.37,105.44,105.32,105.43,24112.0,105.37,105.44,105.32,105.43,24112.0
2019-08-22 13:55:00,105.44,105.48,105.39,105.46,41852.0,105.44,105.48,105.39,105.46,41852.0
2019-08-22 14:00:00,105.45,105.48,105.38,105.45,38910.0,105.45,105.48,105.38,105.45,38910.0
2019-08-22 14:05:00,105.45,105.47,105.35,105.35,47961.0,105.45,105.47,105.35,105.35,47961.0
2019-08-22 14:10:00,105.38,105.4,105.27,105.35,27251.0,105.38,105.4,105.27,105.35,27251.0
2019-08-22 14:15:00,105.35,105.46,105.35,105.45,31082.0,105.35,105.46,105.35,105.45,31082.0
2019-08-22 14:20:00,105.44,105.45,105.37,105.44,37543.0,105.44,105.45,105.37,105.44,37543.0
2019-08-22 14:25:00,105.44,105.45,105.38,105.39,31720.0,105.44,105.45,105.38,105.39,31720.0
2019-08-22 14:30:00,105.4,105.45,105.39,105.41,33767.0,105.4,105.45,105.39,105.41,33767.0
2019-08-22 14:35:00,105.41,105.45,105.38,105.41,32540.0,105.41,105.45,105.38,105.41,32540.0
2019-08-22 14:40:00,105.4,105.44,105.3,105.38,39750.0,105.4,105.44,105.3,105.38,39750.0
2019-08-22 14:45:00,105.39,105.63,105.39,105.54,52628.0,105.39,105.63,105.39,105.54,52628.0
2019-08-22 14:50:00,105.54,105.61,105.5,105.59,43956.0,105.54,105.61,105.5,105.59,43956.0
2019-08-22 14:55:00,105.59,105.68,105.53,105.63,31789.0,105.59,105.68,105.53,105.63,31789.0
2019-08-22 15:00:00,105.64,105.65,105.38,105.46,40638.0,105.64,105.65,105.38,105.46,40638.0
2019-08-22 15:05:00,105.45,105.46,105.26,105.33,33233.0,105.45,105.46,105.26,105.33,33233.0
2019-08-22 15:10:00,105.34,105.42,105.3,105.4,43672.0,105.34,105.42,105.3,105.4,43672.0
2019-08-22 15:15:00,105.41,105.45,105.32,105.42,35029.0,105.41,105.45,105.32,105.42,35029.0
2019-08-22 15:20:00,105.42,105.49,105.41,105.44,38536.0,105.42,105.49,105.41,105.44,38536.0
2019-08-22 15:25:00,105.45,105.5,105.37,105.43,48284.0,105.45,105.5,105.37,105.43,48284.0
2019-08-22 15:30:00,105.43,105.46,105.35,105.44,57500.0,105.43,105.46,105.35,105.44,57500.0
2019-08-22 15:35:00,105.45,105.65,105.4,105.63,69876.0,105.45,105.65,105.4,105.63,69876.0
2019-08-22 15:40:00,105.65,105.79,105.61,105.64,50246.0,105.65,105.79,105.61,105.64,50246.0
2019-08-22 15:45:00,105.64,105.68,105.46,105.63,43193.0,105.64,105.68,105.46,105.63,43193.0
2019-08-22 15:50:00,105.65,105.76,105.65,105.72,58088.0,105.65,105.76,105.65,105.72,58088.0
2019-08-22 15:55:00,105.71,105.74,105.42,105.44,138322.0,105.71,105.74,105.42,105.44,138322.0
2019-08-23 09:30:00,103.4,104.54,103.21,104.3,171705.0,103.4,104.54,103.21,104.3,171705.0
2019-08-23 09:35:00,104.34,104.34,103.71,103.85,73969.0,104.34,104.34,103.71,103.85,73969.0
2019-08-23 09:40:00,103.89,104.1,103.68,103.94,53439.0,103.89,104.1,103.68,103.94,53439.0
2019-08-23 09:45:00,103.96,103.99,103.65,103.73,32853.0,103.96,103.99,103.65,103.73,32853.0
2019-08-23 09:50:00,103.77,104.02,103.48,103.96,80539.0,103.77,104.02,103.48,103.96,80539.0
2019-08-23 09:55:00,103.95,104.68,103.95,104.41,52824.0,103.95,104.68,103.95,104.41,52824.0
2019-08-23 10:00:00,104.42,105.18,104.25,104.8,86486.0,104.42,105.18,104.25,104.8,86486.0
2019-08-23 10:05:00,104.76,105.03,104.46,104.57,28585.0,104.76,105.03,104.46,104.57,28585.0
2019-08-23 10:10:00,104.53,104.89,104.21,104.83,43182.0,104.53,104.89,104.21,104.83,43182.0
2019-08-23 10:15:00,104.83,105.29,104.77,105.21,44872.0,104.83,105.29,104.77,105.21,44872.0
2019-08-23 10:20:00,105.19,105.23,104.91,104.93,34047.0,105.19,105.23,104.91,104.93,34047.0
2019-08-23 10:25:00,104.94,105.09,104.82,104.94,16332.0,104.94,105.09,104.82,104.94,16332.0
2019-08-23 10:30:00,104.92,105.38,104.9,105.1,49003.0,104.92,105.38,104.9,105.1,49003.0
2019-08-23 10:35:00,105.11,105.56,105.04,105.52,24803.0,105.11,105.56,105.04,105.52,24803.0
2019-08-23 10:40:00,105.53,105.57,105.02,105.02,28319.0,105.53,105.57,105.02,105.02,28319.0
2019-08-23 10:45:00,105.01,105.09,104.76,104.82,47607.0,105.01,105.09,104.76,104.82,47607.0
2019-08-23 10:50:00,104.82,105.3,104.82,105.22,71591.0,104.82,105.3,104.82,105.22,71591.0
2019-08-23 10:55:00,105.22,105.5,104.92,105.04,47756.0,105.22,105.5,104.92,105.04,47756.0
2019-08-23 11:00:00,105.08,105.14,103.91,104.52,70169.0,105.08,105.14,103.91,104.52,70169.0
2019-08-23 11:05:00,104.47,104.61,103.52,103.58,99966.0,104.47,104.61,103.52,103.58,99966.0
2019-08-23 11:10:00,103.55,103.82,103.38,103.68,73320.0,103.55,103.82,103.38,103.68,73320.0
2019-08-23 11:15:00,103.61,104.22,103.54,104.21,50312.0,103.61,104.22,103.54,104.21,50312.0
2019-08-23 11:20:00,104.16,104.2,103.87,103.96,43159.0,104.16,104.2,103.87,103.96,43159.0
2019-08-23 11:25:00,103.96,104.04,103.7,103.88,44093.0,103.96,104.04,103.7,103.88,44093.0
2019-08-23 11:30:00,103.92,103.99,103.55,103.6,39858.0,103.92,103.99,103.55,103.6,39858.0
2019-08-23 11:35:00,103.6,103.73,103.42,103.49,52853.0,103.6,103.73,103.42,103.49,52853.0
2019-08-23 11:40:00,103.49,103.66,103.36,103.61,49009.0,103.49,103.66,103.36,103.61,49009.0
2019-08-23 11:45:00,103.61,103.62,103.26,103.27,42920.0,103.61,103.62,103.26,103.27,42920.0
2019-08-23 11:50:00,103.27,103.34,103.02,103.06,79193.0,103.27,103.34,103.02,103.06,79193.0
2019-08-23 11:55:00,103.1,103.2,102.74,102.87,98324.0,103.1,103.2,102.74,102.87,98324.0
2019-08-23 12:00:00,102.87,102.89,102.64,102.76,52601.0,102.87,102.89,102.64,102.76,52601.0
2019-08-23 12:05:00,102.77,102.79,102.39,102.7,84331.0,102.77,102.79,102.39,102.7,84331.0
2019-08-23 12:10:00,102.72,102.8,102.54,102.61,79585.0,102.72,102.8,102.54,102.61,79585.0
2019-08-23 12:15:00,102.61,103.01,102.59,102.91,47024.0,102.61,103.01,102.59,102.91,47024.0
2019-08-23 12:20:00,102.88,103.0,102.73,102.94,43062.0,102.88,103.0,102.73,102.94,43062.0
2019-08-23 12:25:00,102.94,102.96,102.7,102.74,31309.0,102.94,102.96,102.7,102.74,31309.0
2019-08-23 12:30:00,102.79,103.1,102.77,103.07,39860.0,102.79,103.1,102.77,103.07,39860.0
2019-08-23 12:35:00,103.07,103.17,102.91,102.91,37050.0,103.07,103.17,102.91,102.91,37050.0
2019-08-23 12:40:00,102.91,102.96,102.74,102.81,31165.0,102.91,102.96,102.74,102.81,31165.0
2019-08-23 12:45:00,102.82,102.86,102.68,102.68,35666.0,102.82,102.86,102.68,102.68,35666.0
2019-08-23 12:50:00,102.7,102.75,102.61,102.63,39354.0,102.7,102.75,102.61,102.63,39354.0
2019-08-23 12:55:00,102.63,102.83,102.61,102.81,48136.0,102.63,102.83,102.61,102.81,48136.0
2019-08-23 13:00:00,102.8,102.91,102.7,102.87,33832.0,102.8,102.91,102.7,102.87,33832.0
2019-08-23 13:05:00,102.87,102.88,102.66,102.78,25165.0,102.87,102.88,102.66,102.78,25165.0
2019-08-23 13:10:00,102.76,102.92,102.58,102.86,37908.0,102.76,102.92,102.58,102.86,37908.0
2019-08-23 13:15:00,102.85,102.87,102.52,102.58,36363.0,102.85,102.87,102.52,102.58,36363.0
2019-08-23 13:20:00,102.58,102.59,102.44,102.47,35200.0,102.58,102.59,102.44,102.47,35200.0
2019-08-23 13:25:00,102.47,102.61,102.33,102.49,36395.0,102.47,102.61,102.33,102.49,36395.0
2019-08-23 13:30:00,102.49,102.61,102.41,102.61,32312.0,102.49,102.61,102.41,102.61,32312.0
2019-08-23 13:35:00,102.61,102.74,102.48,102.73,31808.0,102.61,102.74,102.48,102.73,31808.0
2019-08-23 13:40:00,102.71,102.72,102.5,102.56,30458.0,102.71,102.72,102.5,102.56,30458.0
2019-08-23 13:45:00,102.57,102.83,102.49,102.71,27752.0,102.57,102.83,102.49,102.71,27752.0
2019-08-23 13:50:00,102.68,102.9,102.64,102.9,29570.0,102.68,102.9,102.64,102.9,29570.0
2019-08-23 13:55:00,102.9,102.93,102.79,102.86,27521.0,102.9,102.93,102.79,102.86,27521.0
2019-08-23 14:00:00,102.86,102.93,102.78,102.84,21049.0,102.86,102.93,102.78,102.84,21049.0
2019-08-23 14:05:00,102.86,102.96,102.78,102.78,28600.0,102.86,102.96,102.78,102.78,28600.0
2019-08-23 14:10:00,102.8,102.9,102.76,102.8,22509.0,102.8,102.9,102.76,102.8,22509.0
2019-08-23 14:15:00,102.82,102.94,102.8,102.88,25919.0,102.82,102.94,102.8,102.88,25919.0
2019-08-23 14:20:00,102.89,103.03,102.84,103.02,34236.0,102.89,103.03,102.84,103.02,34236.0
2019-08-23 14:25:00,103.02,103.02,102.7,102.77,21965.0,103.02,103.02,102.7,102.77,21965.0
2019-08-23 14:30:00,102.76,102.86,102.7,102.8,26314.0,102.76,102.86,102.7,102.8,26314.0
2019-08-23 14:35:00,102.8,102.81,102.52,102.52,21039.0,102.8,102.81,102.52,102.52,21039.0
2019-08-23 14:40:00,102.55,102.55,102.34,102.34,45662.0,102.55,102.55,102.34,102.34,45662.0
2019-08-23 14:45:00,102.34,102.4,102.25,102.33,46620.0,102.34,102.4,102.25,102.33,46620.0
2019-08-23 14:50:00,102.35,102.59,102.33,102.39,41148.0,102.35,102.59,102.33,102.39,41148.0
2019-08-23 14:55:00,102.4,102.54,102.34,102.54,30685.0,102.4,102.54,102.34,102.54,30685.0
2019-08-23 15:00:00,102.54,102.63,102.48,102.63,40235.0,102.54,102.63,102.48,102.63,40235.0
2019-08-23 15:05:00,102.63,102.86,102.58,102.59,38852.0,102.63,102.86,102.58,102.59,38852.0
2019-08-23 15:10:00,102.59,102.62,102.35,102.45,44320.0,102.59,102.62,102.35,102.45,44320.0
2019-08-23 15:15:00,102.45,102.65,102.4,102.5,42991.0,102.45,102.65,102.4,102.5,42991.0
2019-08-23 15:20:00,102.5,102.5,102.35,102.4,41734.0,102.5,102.5,102.35,102.4,41734.0
2019-08-23 15:25:00,102.4,102.45,102.22,102.24,37194.0,102.4,102.45,102.22,102.24,37194.0
2019-08-23 15:30:00,102.23,102.27,101.94,101.97,75153.0,102.23,102.27,101.94,101.97,75153.0
2019-08-23 15:35:00,101.98,102.01,101.85,101.99,129721.0,101.98,102.01,101.85,101.99,129721.0
2019-08-23 15:40:00,101.99,102.04,101.9,101.95,95255.0,101.99,102.04,101.9,101.95,95255.0
2019-08-23 15:45:00,101.97,102.04,101.88,101.95,58514.0,101.97,102.04,101.88,101.95,58514.0
2019-08-23 15:50:00,101.92,101.99,101.66,101.72,108005.0,101.92,101.99,101.66,101.72,108005.0
2019-08-23 15:55:00,101.7,101.91,101.55,101.84,210790.0,101.7,101.91,101.55,101.84,210790.0
2019-08-26 09:30:00,102.8,103.5,102.51,103.26,125568.0,102.8,103.5,102.51,103.26,125568.0
2019-08-26 09:35:00,103.21,103.3,102.81,103.18,46319.0,103.21,103.3,102.81,103.18,46319.0
2019-08-26 09:40:00,103.2,103.64,102.9,103.46,83308.0,103.2,103.64,102.9,103.46,83308.0
2019-08-26 09:45:00,103.56,103.88,103.22,103.37,117793.0,103.56,103.88,103.22,103.37,117793.0
2019-08-26 09:50:00,103.43,103.82,103.39,103.77,77778.0,103.43,103.82,103.39,103.77,77778.0
2019-08-26 09:55:00,103.76,104.14,103.74,104.0,54972.0,103.76,104.14,103.74,104.0,54972.0
2019-08-26 10:00:00,104.06,104.51,104.03,104.32,56055.0,104.06,104.51,104.03,104.32,56055.0
2019-08-26 10:05:00,104.29,104.32,103.93,103.95,26898.0,104.29,104.32,103.93,103.95,26898.0
2019-08-26 10:10:00,103.92,104.05,103.65,103.67,49683.0,103.92,104.05,103.65,103.67,49683.0
2019-08-26 10:15:00,103.72,104.03,103.71,103.82,38102.0,103.72,104.03,103.71,103.82,38102.0
2019-08-26 10:20:00,103.82,104.14,103.8,103.84,34099.0,103.82,104.14,103.8,103.84,34099.0
2019-08-26 10:25:00,103.84,104.05,103.68,103.91,20162.0,103.84,104.05,103.68,103.91,20162.0
2019-08-26 10:30:00,103.8,104.14,103.7,104.11,24726.0,103.8,104.14,103.7,104.11,24726.0
2019-08-26 10:35:00,104.06,104.12,103.93,104.02,11744.0,104.06,104.12,103.93,104.02,11744.0
2019-08-26 10:40:00,104.02,104.31,103.9,104.25,27230.0,104.02,104.31,103.9,104.25,27230.0
2019-08-26 10:45:00,104.23,104.45,104.07,104.41,22629.0,104.23,104.45,104.07,104.41,22629.0
2019-08-26 10:50:00,104.36,104.38,104.13,104.16,10718.0,104.36,104.38,104.13,104.16,10718.0
2019-08-26 10:55:00,104.14,104.35,104.02,104.23,49025.0,104.14,104.35,104.02,104.23,49025.0
2019-08-26 11:00:00,104.22,104.44,104.18,104.43,27353.0,104.22,104.44,104.18,104.43,27353.0
2019-08-26 11:05:00,104.44,104.58,104.38,104.49,47332.0,104.44,104.58,104.38,104.49,47332.0
2019-08-26 11:10:00,104.48,104.86,104.34,104.65,94681.0,104.48,104.86,104.34,104.65,94681.0
2019-08-26 11:15:00,104.69,104.8,104.51,104.51,34953.0,104.69,104.8,104.51,104.51,34953.0
2019-08-26 11:20:00,104.5,104.74,104.42,104.66,37217.0,104.5,104.74,104.42,104.66,37217.0
2019-08-26 11:25:00,104.67,104.74,104.48,104.55,28047.0,104.67,104.74,104.48,104.55,28047.0
2019-08-26 11:30:00,104.53,104.62,104.36,104.46,28725.0,104.53,104.62,104.36,104.46,28725.0
2019-08-26 11:35:00,104.46,104.64,104.34,104.43,37963.0,104.46,104.64,104.34,104.43,37963.0
2019-08-26 11:40:00,104.41,104.43,104.2,104.23,25105.0,104.41,104.43,104.2,104.23,25105.0
2019-08-26 11:45:00,104.24,104.29,104.07,104.24,39818.0,104.24,104.29,104.07,104.24,39818.0
2019-08-26 11:50:00,104.23,104.31,104.02,104.1,53692.0,104.23,104.31,104.02,104.1,53692.0
2019-08-26 11:55:00,104.1,104.28,104.04,104.27,35006.0,104.1,104.28,104.04,104.27,35006.0
2019-08-26 12:00:00,104.29,104.38,104.25,104.36,21335.0,104.29,104.38,104.25,104.36,21335.0
2019-08-26 12:05:00,104.33,104.65,104.32,104.6,19973.0,104.33,104.65,104.32,104.6,19973.0
2019-08-26 12:10:00,104.62,104.7,104.6,104.68,19097.0,104.62,104.7,104.6,104.68,19097.0
2019-08-26 12:15:00,104.69,104.69,104.35,104.45,32687.0,104.69,104.69,104.35,104.45,32687.0
2019-08-26 12:20:00,104.46,104.67,104.28,104.61,30602.0,104.46,104.67,104.28,104.61,30602.0
2019-08-26 12:25:00,104.59,104.74,104.56,104.59,14476.0,104.59,104.74,104.56,104.59,14476.0
2019-08-26 12:30:00,104.6,104.67,104.45,104.45,12641.0,104.6,104.67,104.45,104.45,12641.0
2019-08-26 12:35:00,104.46,104.47,104.38,104.46,6689.0,104.46,104.47,104.38,104.46,6689.0
2019-08-26 12:40:00,104.42,104.42,104.3,104.34,11076.0,104.42,104.42,104.3,104.34,11076.0
2019-08-26 12:45:00,104.36,104.36,104.25,104.3,9083.0,104.36,104.36,104.25,104.3,9083.0
2019-08-26 12:50:00,104.31,104.39,104.28,104.38,4254.0,104.31,104.39,104.28,104.38,4254.0
2019-08-26 12:55:00,104.4,104.45,104.32,104.32,11881.0,104.4,104.45,104.32,104.32,11881.0
2019-08-26 13:00:00,104.32,104.4,104.29,104.39,19145.0,104.32,104.4,104.29,104.39,19145.0
2019-08-26 13:05:00,104.39,104.39,104.27,104.3,11573.0,104.39,104.39,104.27,104.3,11573.0
2019-08-26 13:10:00,104.3,104.3,104.11,104.11,10572.0,104.3,104.3,104.11,104.11,10572.0
2019-08-26 13:15:00,104.09,104.2,104.08,104.08,6333.0,104.09,104.2,104.08,104.08,6333.0
2019-08-26 13:20:00,104.09,104.16,104.08,104.15,6056.0,104.09,104.16,104.08,104.15,6056.0
2019-08-26 13:25:00,104.16,104.37,104.15,104.35,19113.0,104.16,104.37,104.15,104.35,19113.0
2019-08-26 13:30:00,104.32,104.32,104.12,104.12,13124.0,104.32,104.32,104.12,104.12,13124.0
2019-08-26 13:35:00,104.16,104.22,104.1,104.19,6437.0,104.16,104.22,104.1,104.19,6437.0
2019-08-26 13:40:00,104.15,104.16,104.01,104.1,12362.0,104.15,104.16,104.01,104.1,12362.0
2019-08-26 13:45:00,104.08,104.1,104.03,104.07,8478.0,104.08,104.1,104.03,104.07,8478.0
2019-08-26 13:50:00,104.07,104.08,104.0,104.02,15207.0,104.07,104.08,104.0,104.02,15207.0
2019-08-26 13:55:00,104.01,104.01,103.92,103.98,23958.0,104.01,104.01,103.92,103.98,23958.0
2019-08-26 14:00:00,103.98,103.98,103.75,103.8,19591.0,103.98,103.98,103.75,103.8,19591.0
2019-08-26 14:05:00,103.81,103.84,103.79,103.81,10742.0,103.81,103.84,103.79,103.81,10742.0
2019-08-26 14:10:00,103.82,103.83,103.7,103.74,11917.0,103.82,103.83,103.7,103.74,11917.0
2019-08-26 14:15:00,103.72,103.77,103.69,103.73,18355.0,103.72,103.77,103.69,103.73,18355.0
2019-08-26 14:20:00,103.71,103.81,103.66,103.71,6399.0,103.71,103.81,103.66,103.71,6399.0
2019-08-26 14:25:00,103.72,103.82,103.72,103.76,11622.0,103.72,103.82,103.72,103.76,11622.0
2019-08-26 14:30:00,103.76,103.95,103.72,103.85,11536.0,103.76,103.95,103.72,103.85,11536.0
2019-08-26 14:35:00,103.82,103.86,103.79,103.81,7123.0,103.82,103.86,103.79,103.81,7123.0
2019-08-26 14:40:00,103.79,103.84,103.72,103.75,6898.0,103.79,103.84,103.72,103.75,6898.0
2019-08-26 14:45:00,103.74,103.8,103.67,103.67,8727.0,103.74,103.8,103.67,103.67,8727.0
2019-08-26 14:50:00,103.69,103.74,103.63,103.66,8624.0,103.69,103.74,103.63,103.66,8624.0
2019-08-26 14:55:00,103.66,103.68,103.57,103.66,16150.0,103.66,103.68,103.57,103.66,16150.0
2019-08-26 15:00:00,103.67,103.9,103.67,103.71,14667.0,103.67,103.9,103.67,103.71,14667.0
2019-08-26 15:05:00,103.69,103.7,103.46,103.52,29375.0,103.69,103.7,103.46,103.52,29375.0
2019-08-26 15:10:00,103.5,103.6,103.49,103.57,12510.0,103.5,103.6,103.49,103.57,12510.0
2019-08-26 15:15:00,103.56,103.66,103.51,103.53,17799.0,103.56,103.66,103.51,103.53,17799.0
2019-08-26 15:20:00,103.53,103.59,103.48,103.54,37304.0,103.53,103.59,103.48,103.54,37304.0
2019-08-26 15:25:00,103.55,103.55,103.37,103.39,17379.0,103.55,103.55,103.37,103.39,17379.0
2019-08-26 15:30:00,103.4,103.58,103.35,103.5,51802.0,103.4,103.58,103.35,103.5,51802.0
2019-08-26 15:35:00,103.5,103.61,103.49,103.57,52406.0,103.5,103.61,103.49,103.57,52406.0
2019-08-26 15:40:00,103.57,103.64,103.42,103.43,32234.0,103.57,103.64,103.42,103.43,32234.0
2019-08-26 15:45:00,103.41,103.46,103.36,103.4,30782.0,103.41,103.46,103.36,103.4,30782.0
2019-08-26 15:50:00,103.41,103.57,103.39,103.54,42942.0,103.41,103.57,103.39,103.54,42942.0
2019-08-26 15:55:00,103.56,103.83,103.54,103.8,116295.0,103.56,103.83,103.54,103.8,116295.0
2019-08-27 09:30:00,104.78,104.91,104.29,104.84,126417.0,104.78,104.91,104.29,104.84,126417.0
2019-08-27 09:35:00,104.88,105.91,104.79,105.87,84508.0,104.88,105.91,104.79,105.87,84508.0
2019-08-27 09:40:00,105.9,105.94,105.45,105.9,101632.0,105.9,105.94,105.45,105.9,101632.0
2019-08-27 09:45:00,105.92,106.2,105.73,105.92,79469.0,105.92,106.2,105.73,105.92,79469.0
2019-08-27 09:50:00,105.9,105.9,105.4,105.5,64171.0,105.9,105.9,105.4,105.5,64171.0
2019-08-27 09:55:00,105.51,105.61,105.38,105.45,28635.0,105.51,105.61,105.38,105.45,28635.0
2019-08-27 10:00:00,105.53,105.7,105.37,105.37,25481.0,105.53,105.7,105.37,105.37,25481.0
2019-08-27 10:05:00,105.39,105.94,105.38,105.9,27993.0,105.39,105.94,105.38,105.9,27993.0
2019-08-27 10:10:00,105.91,105.96,105.71,105.76,39650.0,105.91,105.96,105.71,105.76,39650.0
2019-08-27 10:15:00,105.76,105.99,105.73,105.88,35800.0,105.76,105.99,105.73,105.88,35800.0
2019-08-27 10:20:00,105.88,106.13,105.72,105.87,41992.0,105.88,106.13,105.72,105.87,41992.0
2019-08-27 10:25:00,105.84,105.95,105.8,105.91,16797.0,105.84,105.95,105.8,105.91,16797.0
2019-08-27 10:30:00,105.88,106.03,105.83,106.0,28076.0,105.88,106.03,105.83,106.0,28076.0
2019-08-27 10:35:00,105.97,106.18,105.97,106.05,26588.0,105.97,106.18,105.97,106.05,26588.0
2019-08-27 10:40:00,106.08,106.38,106.07,106.35,29453.0,106.08,106.38,106.07,106.35,29453.0
2019-08-27 10:45:00,106.38,106.49,106.19,106.27,32625.0,106.38,106.49,106.19,106.27,32625.0
2019-08-27 10:50:00,106.28,106.57,106.28,106.52,33068.0,106.28,106.57,106.28,106.52,33068.0
2019-08-27 10:55:00,106.54,106.61,106.45,106.5,33468.0,106.54,106.61,106.45,106.5,33468.0
2019-08-27 11:00:00,106.51,106.51,106.1,106.12,35438.0,106.51,106.51,106.1,106.12,35438.0
2019-08-27 11:05:00,106.08,106.16,105.86,105.91,22678.0,106.08,106.16,105.86,105.91,22678.0
2019-08-27 11:10:00,105.9,105.91,105.64,105.73,28144.0,105.9,105.91,105.64,105.73,28144.0
2019-08-27 11:15:00,105.76,105.77,105.02,105.05,33578.0,105.76,105.77,105.02,105.05,33578.0
2019-08-27 11:20:00,105.06,105.13,104.74,104.79,91754.0,105.06,105.13,104.74,104.79,91754.0
2019-08-27 11:25:00,104.79,105.06,104.76,104.78,27105.0,104.79,105.06,104.76,104.78,27105.0
2019-08-27 11:30:00,104.83,104.98,104.75,104.84,31081.0,104.83,104.98,104.75,104.84,31081.0
2019-08-27 11:35:00,104.85,104.93,104.69,104.72,33153.0,104.85,104.93,104.69,104.72,33153.0
2019-08-27 11:40:00,104.72,104.79,104.64,104.74,20411.0,104.72,104.79,104.64,104.74,20411.0
2019-08-27 11:45:00,104.76,104.88,104.67,104.81,26776.0,104.76,104.88,104.67,104.81,26776.0
2019-08-27 11:50:00,104.8,104.83,104.68,104.75,25227.0,104.8,104.83,104.68,104.75,25227.0
2019-08-27 11:55:00,104.72,104.74,104.51,104.57,17361.0,104.72,104.74,104.51,104.57,17361.0
2019-08-27 12:00:00,104.59,104.74,104.5,104.53,39079.0,104.59,104.74,104.5,104.53,39079.0
2019-08-27 12:05:00,104.51,104.69,104.31,104.59,35010.0,104.51,104.69,104.31,104.59,35010.0
2019-08-27 12:10:00,104.64,104.73,104.55,104.72,16705.0,104.64,104.73,104.55,104.72,16705.0
2019-08-27 12:15:00,104.74,104.77,104.62,104.76,10210.0,104.74,104.77,104.62,104.76,10210.0
2019-08-27 12:20:00,104.71,104.76,104.65,104.65,7700.0,104.71,104.76,104.65,104.65,7700.0
2019-08-27 12:25:00,104.66,104.75,104.66,104.73,3860.0,104.66,104.75,104.66,104.73,3860.0
2019-08-27 12:30:00,104.62,104.74,104.34,104.48,20817.0,104.62,104.74,104.34,104.48,20817.0
2019-08-27 12:35:00,104.45,104.62,104.09,104.16,73684.0,104.45,104.62,104.09,104.16,73684.0
2019-08-27 12:40:00,104.19,104.21,104.0,104.06,22727.0,104.19,104.21,104.0,104.06,22727.0
2019-08-27 12:45:00,104.08,104.18,104.07,104.11,12600.0,104.08,104.18,104.07,104.11,12600.0
2019-08-27 12:50:00,104.15,104.15,103.83,103.93,30914.0,104.15,104.15,103.83,103.93,30914.0
2019-08-27 12:55:00,103.89,104.01,103.83,103.85,9982.0,103.89,104.01,103.83,103.85,9982.0
2019-08-27 13:00:00,103.8,103.81,103.64,103.77,13358.0,103.8,103.81,103.64,103.77,13358.0
2019-08-27 13:05:00,103.76,103.88,103.68,103.8,12556.0,103.76,103.88,103.68,103.8,12556.0
2019-08-27 13:10:00,103.78,103.84,103.65,103.71,9552.0,103.78,103.84,103.65,103.71,9552.0
2019-08-27 13:15:00,103.63,103.78,103.61,103.78,9703.0,103.63,103.78,103.61,103.78,9703.0
2019-08-27 13:20:00,103.77,103.88,103.77,103.85,8301.0,103.77,103.88,103.77,103.85,8301.0
2019-08-27 13:25:00,103.88,104.02,103.84,103.95,17663.0,103.88,104.02,103.84,103.95,17663.0
2019-08-27 13:30:00,103.94,104.06,103.88,103.99,27857.0,103.94,104.06,103.88,103.99,27857.0
2019-08-27 13:35:00,104.05,104.43,104.03,104.26,21749.0,104.05,104.43,104.03,104.26,21749.0
2019-08-27 13:40:00,104.27,104.37,103.99,104.0,17963.0,104.27,104.37,103.99,104.0,17963.0
2019-08-27 13:45:00,104.02,104.1,103.96,104.05,12133.0,104.02,104.1,103.96,104.05,12133.0
2019-08-27 13:50:00,104.05,104.08,103.89,103.94,12326.0,104.05,104.08,103.89,103.94,12326.0
2019-08-27 13:55:00,103.91,103.98,103.88,103.92,6804.0,103.91,103.98,103.88,103.92,6804.0
2019-08-27 14:00:00,103.97,104.19,103.92,103.98,14066.0,103.97,104.19,103.92,103.98,14066.0
2019-08-27 14:05:00,104.0,104.03,103.84,103.84,14165.0,104.0,104.03,103.84,103.84,14165.0
2019-08-27 14:10:00,103.87,103.92,103.79,103.83,6752.0,103.87,103.92,103.79,103.83,6752.0
2019-08-27 14:15:00,103.81,103.92,103.78,103.81,5270.0,103.81,103.92,103.78,103.81,5270.0
2019-08-27 14:20:00,103.82,103.84,103.7,103.76,5897.0,103.82,103.84,103.7,103.76,5897.0
2019-08-27 14:25:00,103.75,103.75,103.58,103.59,10908.0,103.75,103.75,103.58,103.59,10908.0
2019-08-27 14:30:00,103.59,103.61,103.45,103.56,20758.0,103.59,103.61,103.45,103.56,20758.0
2019-08-27 14:35:00,103.57,103.58,103.49,103.55,5570.0,103.57,103.58,103.49,103.55,5570.0
2019-08-27 14:40:00,103.55,103.61,103.47,103.61,9323.0,103.55,103.61,103.47,103.61,9323.0
2019-08-27 14:45:00,103.58,103.66,103.37,103.65,30984.0,103.58,103.66,103.37,103.65,30984.0
2019-08-27 14:50:00,103.64,103.77,103.63,103.77,17274.0,103.64,103.77,103.63,103.77,17274.0
2019-08-27 14:55:00,103.75,103.75,103.54,103.54,13914.0,103.75,103.75,103.54,103.54,13914.0
2019-08-27 15:00:00,103.57,103.64,103.51,103.6,14919.0,103.57,103.64,103.51,103.6,14919.0
2019-08-27 15:05:00,103.63,103.64,103.54,103.56,14872.0,103.63,103.64,103.54,103.56,14872.0
2019-08-27 15:10:00,103.54,103.54,103.38,103.39,10108.0,103.54,103.54,103.38,103.39,10108.0
2019-08-27 15:15:00,103.4,103.44,103.38,103.4,12113.0,103.4,103.44,103.38,103.4,12113.0
2019-08-27 15:20:00,103.39,103.48,103.35,103.47,22084.0,103.39,103.48,103.35,103.47,22084.0
2019-08-27 15:25:00,103.45,103.49,103.41,103.47,18830.0,103.45,103.49,103.41,103.47,18830.0
2019-08-27 15:30:00,103.48,103.62,103.47,103.5,35708.0,103.48,103.62,103.47,103.5,35708.0
2019-08-27 15:35:00,103.5,103.66,103.46,103.6,23821.0,103.5,103.66,103.46,103.6,23821.0
2019-08-27 15:40:00,103.61,103.69,103.61,103.68,28601.0,103.61,103.69,103.61,103.68,28601.0
2019-08-27 15:45:00,103.67,103.78,103.65,103.74,35084.0,103.67,103.78,103.65,103.74,35084.0
2019-08-27 15:50:00,103.76,103.76,103.54,103.58,42939.0,103.76,103.76,103.54,103.58,42939.0
2019-08-27 15:55:00,103.57,103.92,103.53,103.85,161692.0,103.57,103.92,103.53,103.85,161692.0
2019-08-28 09:30:00,102.96,103.25,102.41,102.49,73249.0,102.96,103.25,102.41,102.49,73249.0
2019-08-28 09:35:00,102.47,103.45,102.26,103.32,43217.0,102.47,103.45,102.26,103.32,43217.0
2019-08-28 09:40:00,103.08,103.34,102.8,103.34,9468.0,103.08,103.34,102.8,103.34,9468.0
2019-08-28 09:45:00,103.3,103.5,103.14,103.5,23486.0,103.3,103.5,103.14,103.5,23486.0
2019-08-28 09:50:00,103.49,103.91,103.42,103.86,30361.0,103.49,103.91,103.42,103.86,30361.0
2019-08-28 09:55:00,103.8,104.21,103.68,104.01,28144.0,103.8,104.21,103.68,104.01,28144.0
2019-08-28 10:00:00,104.06,104.22,104.0,104.02,36889.0,104.06,104.22,104.0,104.02,36889.0
2019-08-28 10:05:00,104.04,104.48,104.01,104.44,17194.0,104.04,104.48,104.01,104.44,17194.0
2019-08-28 10:10:00,104.42,104.46,104.25,104.29,36146.0,104.42,104.46,104.25,104.29,36146.0
2019-08-28 10:15:00,104.32,104.4,104.21,104.21,18421.0,104.32,104.4,104.21,104.21,18421.0
2019-08-28 10:20:00,104.19,104.27,104.0,104.17,23714.0,104.19,104.27,104.0,104.17,23714.0
2019-08-28 10:25:00,104.16,104.36,104.16,104.3,17410.0,104.16,104.36,104.16,104.3,17410.0
2019-08-28 10:30:00,104.34,104.61,104.33,104.51,23326.0,104.34,104.61,104.33,104.51,23326.0
2019-08-28 10:35:00,104.43,104.73,104.43,104.71,16645.0,104.43,104.73,104.43,104.71,16645.0
2019-08-28 10:40:00,104.7,104.94,104.61,104.74,24709.0,104.7,104.94,104.61,104.74,24709.0
2019-08-28 10:45:00,104.74,104.74,104.52,104.58,7072.0,104.74,104.74,104.52,104.58,7072.0
2019-08-28 10:50:00,104.63,104.63,104.44,104.53,12583.0,104.63,104.63,104.44,104.53,12583.0
2019-08-28 10:55:00,104.54,104.72,104.49,104.68,18416.0,104.54,104.72,104.49,104.68,18416.0
2019-08-28 11:00:00,104.73,104.76,104.43,104.48,28038.0,104.73,104.76,104.43,104.48,28038.0
2019-08-28 11:05:00,104.51,104.67,104.46,104.5,19384.0,104.51,104.67,104.46,104.5,19384.0
2019-08-28 11:10:00,104.48,104.64,104.44,104.61,8100.0,104.48,104.64,104.44,104.61,8100.0
2019-08-28 11:15:00,104.62,104.71,104.49,104.52,11353.0,104.62,104.71,104.49,104.52,11353.0
2019-08-28 11:20:00,104.56,104.98,104.55,104.88,24352.0,104.56,104.98,104.55,104.88,24352.0
2019-08-28 11:25:00,104.89,105.3,104.89,105.25,48901.0,104.89,105.3,104.89,105.25,48901.0
2019-08-28 11:30:00,105.28,105.28,105.05,105.2,15405.0,105.28,105.28,105.05,105.2,15405.0
2019-08-28 11:35:00,105.13,105.14,104.89,104.93,12353.0,105.13,105.14,104.89,104.93,12353.0
2019-08-28 11:40:00,104.94,105.11,104.93,105.04,10215.0,104.94,105.11,104.93,105.04,10215.0
2019-08-28 11:45:00,105.01,105.17,105.0,105.04,10566.0,105.01,105.17,105.0,105.04,10566.0
2019-08-28 11:50:00,105.04,105.1,104.92,105.07,7991.0,105.04,105.1,104.92,105.07,7991.0
2019-08-28 11:55:00,105.05,105.05,104.87,105.0,20191.0,105.05,105.05,104.87,105.0,20191.0
2019-08-28 12:00:00,104.97,104.99,104.87,104.94,6598.0,104.97,104.99,104.87,104.94,6598.0
2019-08-28 12:05:00,104.93,104.99,104.76,104.8,13117.0,104.93,104.99,104.76,104.8,13117.0
2019-08-28 12:10:00,104.81,104.86,104.77,104.85,8323.0,104.81,104.86,104.77,104.85,8323.0
2019-08-28 12:15:00,104.87,104.94,104.82,104.87,8598.0,104.87,104.94,104.82,104.87,8598.0
2019-08-28 12:20:00,104.88,104.93,104.8,104.82,10050.0,104.88,104.93,104.8,104.82,10050.0
2019-08-28 12:25:00,104.82,104.84,104.77,104.77,5155.0,104.82,104.84,104.77,104.77,5155.0
2019-08-28 12:30:00,104.79,104.84,104.75,104.75,6768.0,104.79,104.84,104.75,104.75,6768.0
2019-08-28 12:35:00,104.75,104.79,104.61,104.62,9043.0,104.75,104.79,104.61,104.62,9043.0
2019-08-28 12:40:00,104.61,104.69,104.59,104.68,4200.0,104.61,104.69,104.59,104.68,4200.0
2019-08-28 12:45:00,104.66,104.66,104.56,104.62,13537.0,104.66,104.66,104.56,104.62,13537.0
2019-08-28 12:50:00,104.62,104.75,104.61,104.73,15720.0,104.62,104.75,104.61,104.73,15720.0
2019-08-28 12:55:00,104.71,104.83,104.65,104.82,13604.0,104.71,104.83,104.65,104.82,13604.0
2019-08-28 13:00:00,104.83,104.87,104.66,104.68,5390.0,104.83,104.87,104.66,104.68,5390.0
2019-08-28 13:05:00,104.67,104.69,104.54,104.57,6069.0,104.67,104.69,104.54,104.57,6069.0
2019-08-28 13:10:00,104.54,104.55,104.32,104.39,11766.0,104.54,104.55,104.32,104.39,11766.0
2019-08-28 13:15:00,104.41,104.48,104.3,104.47,8127.0,104.41,104.48,104.3,104.47,8127.0
2019-08-28 13:20:00,104.43,104.57,104.36,104.4,9436.0,104.43,104.57,104.36,104.4,9436.0
2019-08-28 13:25:00,104.38,104.48,104.35,104.37,8752.0,104.38,104.48,104.35,104.37,8752.0
2019-08-28 13:30:00,104.38,104.4,104.27,104.35,6123.0,104.38,104.4,104.27,104.35,6123.0
2019-08-28 13:35:00,104.34,104.42,104.33,104.35,8727.0,104.34,104.42,104.33,104.35,8727.0
2019-08-28 13:40:00,104.38,104.41,104.31,104.32,12062.0,104.38,104.41,104.31,104.32,12062.0
2019-08-28 13:45:00,104.33,104.42,104.31,104.36,13073.0,104.33,104.42,104.31,104.36,13073.0
2019-08-28 13:50:00,104.36,104.38,104.28,104.38,5720.0,104.36,104.38,104.28,104.38,5720.0
2019-08-28 13:55:00,104.38,104.41,104.25,104.29,13065.0,104.38,104.41,104.25,104.29,13065.0
2019-08-28 14:00:00,104.28,104.34,104.24,104.24,10442.0,104.28,104.34,104.24,104.24,10442.0
2019-08-28 14:05:00,104.28,104.34,104.21,104.26,8609.0,104.28,104.34,104.21,104.26,8609.0
2019-08-28 14:10:00,104.26,104.31,104.24,104.24,7754.0,104.26,104.31,104.24,104.24,7754.0
2019-08-28 14:15:00,104.24,104.31,104.24,104.3,8732.0,104.24,104.31,104.24,104.3,8732.0
2019-08-28 14:20:00,104.3,104.3,104.16,104.16,6071.0,104.3,104.3,104.16,104.16,6071.0
2019-08-28 14:25:00,104.15,104.28,104.11,104.25,7634.0,104.15,104.28,104.11,104.25,7634.0
2019-08-28 14:30:00,104.26,104.27,104.15,104.24,9632.0,104.26,104.27,104.15,104.24,9632.0
2019-08-28 14:35:00,104.23,104.31,104.2,104.21,10790.0,104.23,104.31,104.2,104.21,10790.0
2019-08-28 14:40:00,104.24,104.24,104.11,104.17,5464.0,104.24,104.24,104.11,104.17,5464.0
2019-08-28 14:45:00,104.18,104.26,104.13,104.21,16666.0,104.18,104.26,104.13,104.21,16666.0
2019-08-28 14:50:00,104.21,104.3,104.19,104.22,8205.0,104.21,104.3,104.19,104.22,8205.0
2019-08-28 14:55:00,104.24,104.24,104.12,104.18,7970.0,104.24,104.24,104.12,104.18,7970.0
2019-08-28 15:00:00,104.15,104.18,104.12,104.14,6770.0,104.15,104.18,104.12,104.14,6770.0
2019-08-28 15:05:00,104.13,104.17,104.02,104.02,14823.0,104.13,104.17,104.02,104.02,14823.0
2019-08-28 15:10:00,104.0,104.09,103.97,104.0,17668.0,104.0,104.09,103.97,104.0,17668.0
2019-08-28 15:15:00,104.03,104.1,104.01,104.09,17752.0,104.03,104.1,104.01,104.09,17752.0
2019-08-28 15:20:00,104.11,104.11,103.77,103.79,21205.0,104.11,104.11,103.77,103.79,21205.0
2019-08-28 15:25:00,103.78,103.81,103.77,103.78,9714.0,103.78,103.81,103.77,103.78,9714.0
2019-08-28 15:30:00,103.79,103.81,103.74,103.76,23618.0,103.79,103.81,103.74,103.76,23618.0
2019-08-28 15:35:00,103.75,103.78,103.72,103.73,13844.0,103.75,103.78,103.72,103.73,13844.0
2019-08-28 15:40:00,103.74,103.78,103.63,103.66,26344.0,103.74,103.78,103.63,103.66,26344.0
2019-08-28 15:45:00,103.66,103.81,103.66,103.74,16217.0,103.66,103.81,103.66,103.74,16217.0
2019-08-28 15:50:00,103.75,103.8,103.59,103.62,20438.0,103.75,103.8,103.59,103.62,20438.0
2019-08-28 15:55:00,103.61,103.66,103.51,103.58,91643.0,103.61,103.66,103.51,103.58,91643.0
2019-08-29 09:30:00,105.22,105.78,105.02,105.69,95909.0,105.22,105.78,105.02,105.69,95909.0
2019-08-29 09:35:00,105.78,106.45,105.67,106.14,140403.0,105.78,106.45,105.67,106.14,140403.0
2019-08-29 09:40:00,106.1,106.91,106.04,106.63,92379.0,106.1,106.91,106.04,106.63,92379.0
2019-08-29 09:45:00,106.65,106.7,106.2,106.49,93235.0,106.65,106.7,106.2,106.49,93235.0
2019-08-29 09:50:00,106.5,106.68,106.41,106.6,49882.0,106.5,106.68,106.41,106.6,49882.0
2019-08-29 09:55:00,106.6,106.79,106.53,106.7,34089.0,106.6,106.79,106.53,106.7,34089.0
2019-08-29 10:00:00,106.67,106.85,106.56,106.76,46349.0,106.67,106.85,106.56,106.76,46349.0
2019-08-29 10:05:00,106.75,106.88,106.65,106.85,91359.0,106.75,106.88,106.65,106.85,91359.0
2019-08-29 10:10:00,106.84,106.85,106.42,106.59,23863.0,106.84,106.85,106.42,106.59,23863.0
2019-08-29 10:15:00,106.6,106.85,106.6,106.8,23905.0,106.6,106.85,106.6,106.8,23905.0
2019-08-29 10:20:00,106.81,106.81,106.51,106.53,18422.0,106.81,106.81,106.51,106.53,18422.0
2019-08-29 10:25:00,106.54,106.56,106.26,106.31,16977.0,106.54,106.56,106.26,106.31,16977.0
2019-08-29 10:30:00,106.29,106.48,106.22,106.41,28138.0,106.29,106.48,106.22,106.41,28138.0
2019-08-29 10:35:00,106.42,106.45,105.71,105.99,69506.0,106.42,106.45,105.71,105.99,69506.0
2019-08-29 10:40:00,105.94,106.09,105.73,105.88,11955.0,105.94,106.09,105.73,105.88,11955.0
2019-08-29 10:45:00,105.81,106.03,105.77,106.0,27021.0,105.81,106.03,105.77,106.0,27021.0
2019-08-29 10:50:00,106.02,106.15,106.01,106.07,8888.0,106.02,106.15,106.01,106.07,8888.0
2019-08-29 10:55:00,106.05,106.36,106.0,106.35,14194.0,106.05,106.36,106.0,106.35,14194.0
2019-08-29 11:00:00,106.4,106.68,106.26,106.26,80711.0,106.4,106.68,106.26,106.26,80711.0
2019-08-29 11:05:00,106.27,106.49,106.27,106.4,15188.0,106.27,106.49,106.27,106.4,15188.0
2019-08-29 11:10:00,106.42,106.59,106.32,106.55,12250.0,106.42,106.59,106.32,106.55,12250.0
2019-08-29 11:15:00,106.52,106.59,106.38,106.48,13924.0,106.52,106.59,106.38,106.48,13924.0
2019-08-29 11:20:00,106.45,106.5,106.38,106.5,43953.0,106.45,106.5,106.38,106.5,43953.0
2019-08-29 11:25:00,106.5,106.6,106.25,106.26,162445.0,106.5,106.6,106.25,106.26,162445.0
2019-08-29 11:30:00,106.24,106.4,106.18,106.28,9594.0,106.24,106.4,106.18,106.28,9594.0
2019-08-29 11:35:00,106.27,106.41,106.13,106.2,19265.0,106.27,106.41,106.13,106.2,19265.0
2019-08-29 11:40:00,106.2,106.24,105.94,106.09,20596.0,106.2,106.24,105.94,106.09,20596.0
2019-08-29 11:45:00,106.1,106.19,106.03,106.06,6107.0,106.1,106.19,106.03,106.06,6107.0
2019-08-29 11:50:00,106.07,106.07,105.89,105.89,14378.0,106.07,106.07,105.89,105.89,14378.0
2019-08-29 11:55:00,105.87,105.91,105.67,105.86,53839.0,105.87,105.91,105.67,105.86,53839.0
2019-08-29 12:00:00,105.83,105.86,105.74,105.79,10198.0,105.83,105.86,105.74,105.79,10198.0
2019-08-29 12:05:00,105.79,105.84,105.7,105.72,7115.0,105.79,105.84,105.7,105.72,7115.0
2019-08-29 12:10:00,105.72,105.79,105.71,105.75,7200.0,105.72,105.79,105.71,105.75,7200.0
2019-08-29 12:15:00,105.78,105.8,105.64,105.77,12705.0,105.78,105.8,105.64,105.77,12705.0
2019-08-29 12:20:00,105.73,105.84,105.72,105.79,14009.0,105.73,105.84,105.72,105.79,14009.0
2019-08-29 12:25:00,105.75,105.78,105.66,105.68,13692.0,105.75,105.78,105.66,105.68,13692.0
2019-08-29 12:30:00,105.69,105.75,105.45,105.47,18099.0,105.69,105.75,105.45,105.47,18099.0
2019-08-29 12:35:00,105.43,105.6,105.37,105.56,25256.0,105.43,105.6,105.37,105.56,25256.0
2019-08-29 12:40:00,105.56,105.71,105.56,105.65,29458.0,105.56,105.71,105.56,105.65,29458.0
2019-08-29 12:45:00,105.69,105.69,105.5,105.52,12494.0,105.69,105.69,105.5,105.52,12494.0
2019-08-29 12:50:00,105.51,105.73,105.48,105.73,14087.0,105.51,105.73,105.48,105.73,14087.0
2019-08-29 12:55:00,105.7,105.75,105.67,105.69,13494.0,105.7,105.75,105.67,105.69,13494.0
2019-08-29 13:00:00,105.69,105.75,105.6,105.69,34094.0,105.69,105.75,105.6,105.69,34094.0
2019-08-29 13:05:00,105.67,105.73,105.61,105.72,9800.0,105.67,105.73,105.61,105.72,9800.0
2019-08-29 13:10:00,105.7,105.72,105.63,105.67,12762.0,105.7,105.72,105.63,105.67,12762.0
2019-08-29 13:15:00,105.67,105.75,105.65,105.72,19912.0,105.67,105.75,105.65,105.72,19912.0
2019-08-29 13:20:00,105.73,105.74,105.63,105.65,12673.0,105.73,105.74,105.63,105.65,12673.0
2019-08-29 13:25:00,105.63,105.64,105.5,105.5,29559.0,105.63,105.64,105.5,105.5,29559.0
2019-08-29 13:30:00,105.51,105.53,105.5,105.5,8962.0,105.51,105.53,105.5,105.5,8962.0
2019-08-29 13:35:00,105.51,105.68,105.51,105.54,10918.0,105.51,105.68,105.51,105.54,10918.0
2019-08-29 13:40:00,105.55,105.59,105.4,105.4,13379.0,105.55,105.59,105.4,105.4,13379.0
2019-08-29 13:45:00,105.43,105.45,105.36,105.37,4531.0,105.43,105.45,105.36,105.37,4531.0
2019-08-29 13:50:00,105.37,105.45,105.27,105.31,13343.0,105.37,105.45,105.27,105.31,13343.0
2019-08-29 13:55:00,105.34,105.38,105.22,105.24,32043.0,105.34,105.38,105.22,105.24,32043.0
2019-08-29 14:00:00,105.24,105.49,105.2,105.37,27841.0,105.24,105.49,105.2,105.37,27841.0
2019-08-29 14:05:00,105.33,105.46,105.3,105.36,6582.0,105.33,105.46,105.3,105.36,6582.0
2019-08-29 14:10:00,105.36,105.38,105.28,105.35,26250.0,105.36,105.38,105.28,105.35,26250.0
2019-08-29 14:15:00,105.35,105.37,105.1,105.12,10612.0,105.35,105.37,105.1,105.12,10612.0
2019-08-29 14:20:00,105.16,105.28,105.14,105.25,3849.0,105.16,105.28,105.14,105.25,3849.0
2019-08-29 14:25:00,105.28,105.44,105.27,105.44,3643.0,105.28,105.44,105.27,105.44,3643.0
2019-08-29 14:30:00,105.4,105.4,105.32,105.4,7806.0,105.4,105.4,105.32,105.4,7806.0
2019-08-29 14:35:00,105.43,105.5,105.43,105.43,9098.0,105.43,105.5,105.43,105.43,9098.0
2019-08-29 14:40:00,105.44,105.5,105.38,105.39,6873.0,105.44,105.5,105.38,105.39,6873.0
2019-08-29 14:45:00,105.41,105.41,105.31,105.31,5692.0,105.41,105.41,105.31,105.31,5692.0
2019-08-29 14:50:00,105.32,105.33,105.25,105.3,9906.0,105.32,105.33,105.25,105.3,9906.0
2019-08-29 14:55:00,105.28,105.4,105.28,105.35,8108.0,105.28,105.4,105.28,105.35,8108.0
2019-08-29 15:00:00,105.35,105.35,105.13,105.23,48510.0,105.35,105.35,105.13,105.23,48510.0
2019-08-29 15:05:00,105.22,105.25,105.12,105.16,8357.0,105.22,105.25,105.12,105.16,8357.0
2019-08-29 15:10:00,105.18,105.24,105.14,105.15,8180.0,105.18,105.24,105.14,105.15,8180.0
2019-08-29 15:15:00,105.16,105.18,105.06,105.07,19007.0,105.16,105.18,105.06,105.07,19007.0
2019-08-29 15:20:00,105.07,105.07,104.93,104.99,16874.0,105.07,105.07,104.93,104.99,16874.0
2019-08-29 15:25:00,104.99,105.06,104.95,104.99,6069.0,104.99,105.06,104.95,104.99,6069.0
2019-08-29 15:30:00,104.98,105.04,104.95,104.99,8880.0,104.98,105.04,104.95,104.99,8880.0
2019-08-29 15:35:00,104.97,105.05,104.95,105.02,13516.0,104.97,105.05,104.95,105.02,13516.0
2019-08-29 15:40:00,105.01,105.05,104.97,105.0,23248.0,105.01,105.05,104.97,105.0,23248.0
2019-08-29 15:45:00,105.0,105.04,104.97,104.98,19706.0,105.0,105.04,104.97,104.98,19706.0
2019-08-29 15:50:00,104.98,105.02,104.85,104.86,43841.0,104.98,105.02,104.85,104.86,43841.0
2019-08-29 15:55:00,104.89,105.02,104.74,104.83,130418.0,104.89,105.02,104.74,104.83,130418.0
2019-08-30 09:30:00,105.46,105.46,104.77,105.13,80407.0,105.46,105.46,104.77,105.13,80407.0
2019-08-30 09:35:00,105.04,105.3,104.88,105.22,40547.0,105.04,105.3,104.88,105.22,40547.0
2019-08-30 09:40:00,105.25,105.3,105.0,105.01,37813.0,105.25,105.3,105.0,105.01,37813.0
2019-08-30 09:45:00,104.95,105.23,104.92,104.92,21556.0,104.95,105.23,104.92,104.92,21556.0
2019-08-30 09:50:00,104.91,104.91,104.47,104.58,43715.0,104.91,104.91,104.47,104.58,43715.0
2019-08-30 09:55:00,104.56,104.82,104.54,104.82,45163.0,104.56,104.82,104.54,104.82,45163.0
2019-08-30 10:00:00,104.75,104.84,104.64,104.69,14909.0,104.75,104.84,104.64,104.69,14909.0
2019-08-30 10:05:00,104.7,104.85,104.59,104.85,35427.0,104.7,104.85,104.59,104.85,35427.0
2019-08-30 10:10:00,104.85,104.99,104.69,104.69,10867.0,104.85,104.99,104.69,104.69,10867.0
2019-08-30 10:15:00,104.71,104.75,104.45,104.45,13628.0,104.71,104.75,104.45,104.45,13628.0
2019-08-30 10:20:00,104.47,104.51,104.35,104.37,38207.0,104.47,104.51,104.35,104.37,38207.0
2019-08-30 10:25:00,104.4,104.44,104.16,104.26,21894.0,104.4,104.44,104.16,104.26,21894.0
2019-08-30 10:30:00,104.28,104.54,104.28,104.47,18111.0,104.28,104.54,104.28,104.47,18111.0
2019-08-30 10:35:00,104.46,104.61,104.39,104.57,11565.0,104.46,104.61,104.39,104.57,11565.0
2019-08-30 10:40:00,104.58,104.61,104.31,104.38,11992.0,104.58,104.61,104.31,104.38,11992.0
2019-08-30 10:45:00,104.38,104.49,104.3,104.48,11237.0,104.38,104.49,104.3,104.48,11237.0
2019-08-30 10:50:00,104.44,104.45,104.21,104.23,9806.0,104.44,104.45,104.21,104.23,9806.0
2019-08-30 10:55:00,104.21,104.38,104.06,104.09,28836.0,104.21,104.38,104.06,104.09,28836.0
2019-08-30 11:00:00,104.09,104.1,103.77,103.84,36849.0,104.09,104.1,103.77,103.84,36849.0
2019-08-30 11:05:00,103.84,104.02,103.81,103.96,22989.0,103.84,104.02,103.81,103.96,22989.0
2019-08-30 11:10:00,103.94,103.96,103.73,103.83,26509.0,103.94,103.96,103.73,103.83,26509.0
2019-08-30 11:15:00,103.81,103.96,103.75,103.96,43796.0,103.81,103.96,103.75,103.96,43796.0
2019-08-30 11:20:00,103.93,104.29,103.89,104.27,33824.0,103.93,104.29,103.89,104.27,33824.0
2019-08-30 11:25:00,104.25,104.64,104.22,104.61,29474.0,104.25,104.64,104.22,104.61,29474.0
2019-08-30 11:30:00,104.64,104.75,104.63,104.71,39985.0,104.64,104.75,104.63,104.71,39985.0
2019-08-30 11:35:00,104.71,104.72,104.52,104.59,46253.0,104.71,104.72,104.52,104.59,46253.0
2019-08-30 11:40:00,104.6,104.66,104.53,104.59,12099.0,104.6,104.66,104.53,104.59,12099.0
2019-08-30 11:45:00,104.61,104.62,104.49,104.57,32853.0,104.61,104.62,104.49,104.57,32853.0
2019-08-30 11:50:00,104.57,104.58,104.48,104.55,21785.0,104.57,104.58,104.48,104.55,21785.0
2019-08-30 11:55:00,104.52,104.69,104.49,104.55,22868.0,104.52,104.69,104.49,104.55,22868.0
2019-08-30 12:00:00,104.55,104.57,104.45,104.51,14062.0,104.55,104.57,104.45,104.51,14062.0
2019-08-30 12:05:00,104.53,104.53,104.28,104.32,24851.0,104.53,104.53,104.28,104.32,24851.0
2019-08-30 12:10:00,104.32,104.51,104.29,104.39,9520.0,104.32,104.51,104.29,104.39,9520.0
2019-08-30 12:15:00,104.42,104.46,104.34,104.45,11075.0,104.42,104.46,104.34,104.45,11075.0
2019-08-30 12:20:00,104.43,104.58,104.43,104.48,21129.0,104.43,104.58,104.43,104.48,21129.0
2019-08-30 12:25:00,104.47,104.48,104.31,104.32,12987.0,104.47,104.48,104.31,104.32,12987.0
2019-08-30 12:30:00,104.31,104.4,104.25,104.37,8694.0,104.31,104.4,104.25,104.37,8694.0
2019-08-30 12:35:00,104.35,104.44,104.31,104.33,10784.0,104.35,104.44,104.31,104.33,10784.0
2019-08-30 12:40:00,104.33,104.39,104.29,104.31,15348.0,104.33,104.39,104.29,104.31,15348.0
2019-08-30 12:45:00,104.29,104.4,104.25,104.25,19725.0,104.29,104.4,104.25,104.25,19725.0
2019-08-30 12:50:00,104.25,104.25,104.08,104.13,10396.0,104.25,104.25,104.08,104.13,10396.0
2019-08-30 12:55:00,104.1,104.24,104.1,104.19,10732.0,104.1,104.24,104.1,104.19,10732.0
2019-08-30 13:00:00,104.19,104.22,104.03,104.06,15830.0,104.19,104.22,104.03,104.06,15830.0
2019-08-30 13:05:00,104.05,104.05,103.9,103.94,16611.0,104.05,104.05,103.9,103.94,16611.0
2019-08-30 13:10:00,103.92,103.98,103.89,103.9,16395.0,103.92,103.98,103.89,103.9,16395.0
2019-08-30 13:15:00,103.89,104.07,103.86,104.03,16735.0,103.89,104.07,103.86,104.03,16735.0
2019-08-30 13:20:00,104.01,104.11,103.99,104.08,9722.0,104.01,104.11,103.99,104.08,9722.0
2019-08-30 13:25:00,104.09,104.17,104.09,104.1,6374.0,104.09,104.17,104.09,104.1,6374.0
2019-08-30 13:30:00,104.08,104.13,104.08,104.12,3520.0,104.08,104.13,104.08,104.12,3520.0
2019-08-30 13:35:00,104.13,104.14,104.05,104.08,7300.0,104.13,104.14,104.05,104.08,7300.0
2019-08-30 13:40:00,104.08,104.13,104.05,104.08,6640.0,104.08,104.13,104.05,104.08,6640.0
2019-08-30 13:45:00,104.08,104.11,104.02,104.07,3682.0,104.08,104.11,104.02,104.07,3682.0
2019-08-30 13:50:00,104.07,104.09,104.01,104.03,10033.0,104.07,104.09,104.01,104.03,10033.0
2019-08-30 13:55:00,104.01,104.12,104.0,104.01,10985.0,104.01,104.12,104.0,104.01,10985.0
2019-08-30 14:00:00,104.06,104.3,104.06,104.29,17633.0,104.06,104.3,104.06,104.29,17633.0
2019-08-30 14:05:00,104.27,104.37,104.24,104.37,6089.0,104.27,104.37,104.24,104.37,6089.0
2019-08-30 14:10:00,104.37,104.42,104.34,104.38,21190.0,104.37,104.42,104.34,104.38,21190.0
2019-08-30 14:15:00,104.35,104.42,104.29,104.36,18941.0,104.35,104.42,104.29,104.36,18941.0
2019-08-30 14:20:00,104.34,104.34,104.24,104.34,10356.0,104.34,104.34,104.24,104.34,10356.0
2019-08-30 14:25:00,104.31,104.33,104.25,104.26,8900.0,104.31,104.33,104.25,104.26,8900.0
2019-08-30 14:30:00,104.26,104.34,104.22,104.24,11914.0,104.26,104.34,104.22,104.24,11914.0
2019-08-30 14:35:00,104.24,104.27,104.2,104.23,6755.0,104.24,104.27,104.2,104.23,6755.0
2019-08-30 14:40:00,104.21,104.21,104.1,104.19,8483.0,104.21,104.21,104.1,104.19,8483.0
2019-08-30 14:45:00,104.19,104.19,104.11,104.16,10723.0,104.19,104.19,104.11,104.16,10723.0
2019-08-30 14:50:00,104.16,104.22,104.15,104.2,6565.0,104.16,104.22,104.15,104.2,6565.0
2019-08-30 14:55:00,104.19,104.25,104.17,104.18,9626.0,104.19,104.25,104.17,104.18,9626.0
2019-08-30 15:00:00,104.19,104.23,104.12,104.15,11218.0,104.19,104.23,104.12,104.15,11218.0
2019-08-30 15:05:00,104.15,104.17,104.11,104.14,8952.0,104.15,104.17,104.11,104.14,8952.0
2019-08-30 15:10:00,104.1,104.13,104.0,104.07,10089.0,104.1,104.13,104.0,104.07,10089.0
2019-08-30 15:15:00,104.08,104.15,104.02,104.11,14462.0,104.08,104.15,104.02,104.11,14462.0
2019-08-30 15:20:00,104.13,104.23,104.13,104.22,10105.0,104.13,104.23,104.13,104.22,10105.0
2019-08-30 15:25:00,104.2,104.31,104.2,104.3,21099.0,104.2,104.31,104.2,104.3,21099.0
2019-08-30 15:30:00,104.28,104.31,104.24,104.25,15455.0,104.28,104.31,104.24,104.25,15455.0
2019-08-30 15:35:00,104.26,104.28,104.2,104.28,17857.0,104.26,104.28,104.2,104.28,17857.0
2019-08-30 15:40:00,104.28,104.3,104.21,104.25,11025.0,104.28,104.3,104.21,104.25,11025.0
2019-08-30 15:45:00,104.25,104.32,104.24,104.3,20660.0,104.25,104.32,104.24,104.3,20660.0
2019-08-30 15:50:00,104.3,104.35,104.19,104.24,53936.0,104.3,104.35,104.19,104.24,53936.0
2019-08-30 15:55:00,104.22,104.52,104.21,104.47,202815.0,104.22,104.52,104.21,104.47,202815.0
2019-09-03 09:30:00,103.32,103.96,102.89,103.87,118922.0,103.32,103.96,102.89,103.87,118922.0
2019-09-03 09:35:00,103.99,104.46,103.86,104.3,41955.0,103.99,104.46,103.86,104.3,41955.0
2019-09-03 09:40:00,104.33,104.36,103.75,104.1,19660.0,104.33,104.36,103.75,104.1,19660.0
2019-09-03 09:45:00,104.11,104.21,103.63,103.7,22335.0,104.11,104.21,103.63,103.7,22335.0
2019-09-03 09:50:00,103.87,104.35,103.87,104.3,14590.0,103.87,104.35,103.87,104.3,14590.0
2019-09-03 09:55:00,104.31,104.31,103.88,103.97,12289.0,104.31,104.31,103.88,103.97,12289.0
2019-09-03 10:00:00,104.0,104.0,103.36,103.43,22196.0,104.0,104.0,103.36,103.43,22196.0
2019-09-03 10:05:00,103.39,103.69,103.29,103.69,21157.0,103.39,103.69,103.29,103.69,21157.0
2019-09-03 10:10:00,103.73,103.77,103.29,103.45,27888.0,103.73,103.77,103.29,103.45,27888.0
2019-09-03 10:15:00,103.52,103.65,103.36,103.58,19140.0,103.52,103.65,103.36,103.58,19140.0
2019-09-03 10:20:00,103.62,103.96,103.58,103.79,29984.0,103.62,103.96,103.58,103.79,29984.0
2019-09-03 10:25:00,103.84,103.84,103.47,103.66,14430.0,103.84,103.84,103.47,103.66,14430.0
2019-09-03 10:30:00,103.67,103.67,103.37,103.44,14630.0,103.67,103.67,103.37,103.44,14630.0
2019-09-03 10:35:00,103.44,103.68,103.31,103.68,16937.0,103.44,103.68,103.31,103.68,16937.0
2019-09-03 10:40:00,103.64,104.09,103.63,104.06,41709.0,103.64,104.09,103.63,104.06,41709.0
2019-09-03 10:45:00,104.04,104.11,103.84,104.09,19957.0,104.04,104.11,103.84,104.09,19957.0
2019-09-03 10:50:00,104.18,104.31,104.11,104.27,20746.0,104.18,104.31,104.11,104.27,20746.0
2019-09-03 10:55:00,104.24,104.25,104.04,104.14,17227.0,104.24,104.25,104.04,104.14,17227.0
2019-09-03 11:00:00,104.16,104.16,103.8,103.81,9469.0,104.16,104.16,103.8,103.81,9469.0
2019-09-03 11:05:00,103.78,103.8,103.49,103.57,42019.0,103.78,103.8,103.49,103.57,42019.0
2019-09-03 11:10:00,103.55,103.55,103.17,103.22,12037.0,103.55,103.55,103.17,103.22,12037.0
2019-09-03 11:15:00,103.19,103.28,103.07,103.18,14902.0,103.19,103.28,103.07,103.18,14902.0
2019-09-03 11:20:00,103.21,103.24,103.08,103.16,16907.0,103.21,103.24,103.08,103.16,16907.0
2019-09-03 11:25:00,103.19,103.27,103.07,103.21,19733.0,103.19,103.27,103.07,103.21,19733.0
2019-09-03 11:30:00,103.28,103.47,103.12,103.32,12770.0,103.28,103.47,103.12,103.32,12770.0
2019-09-03 11:35:00,103.3,103.41,103.25,103.33,10756.0,103.3,103.41,103.25,103.33,10756.0
2019-09-03 11:40:00,103.33,103.33,103.19,103.19,9487.0,103.33,103.33,103.19,103.19,9487.0
2019-09-03 11:45:00,103.18,103.37,103.11,103.28,10507.0,103.18,103.37,103.11,103.28,10507.0
2019-09-03 11:50:00,103.28,103.28,103.05,103.14,17324.0,103.28,103.28,103.05,103.14,17324.0
2019-09-03 11:55:00,103.15,103.19,103.05,103.08,22550.0,103.15,103.19,103.05,103.08,22550.0
2019-09-03 12:00:00,103.06,103.08,102.93,103.0,26447.0,103.06,103.08,102.93,103.0,26447.0
2019-09-03 12:05:00,102.97,103.04,102.8,102.84,20736.0,102.97,103.04,102.8,102.84,20736.0
2019-09-03 12:10:00,102.84,102.88,102.72,102.75,22208.0,102.84,102.88,102.72,102.75,22208.0
2019-09-03 12:15:00,102.75,102.87,102.74,102.83,11988.0,102.75,102.87,102.74,102.83,11988.0
2019-09-03 12:20:00,102.9,102.99,102.89,102.93,31321.0,102.9,102.99,102.89,102.93,31321.0
2019-09-03 12:25:00,102.92,102.99,102.86,102.88,7118.0,102.92,102.99,102.86,102.88,7118.0
2019-09-03 12:30:00,102.88,102.88,102.81,102.87,8607.0,102.88,102.88,102.81,102.87,8607.0
2019-09-03 12:35:00,102.87,102.97,102.85,102.95,4197.0,102.87,102.97,102.85,102.95,4197.0
2019-09-03 12:40:00,102.93,102.96,102.9,102.93,4063.0,102.93,102.96,102.9,102.93,4063.0
2019-09-03 12:45:00,102.94,103.1,102.93,103.08,26862.0,102.94,103.1,102.93,103.08,26862.0
2019-09-03 12:50:00,103.08,103.12,103.01,103.05,11098.0,103.08,103.12,103.01,103.05,11098.0
2019-09-03 12:55:00,103.0,103.06,102.87,102.9,19019.0,103.0,103.06,102.87,102.9,19019.0
2019-09-03 13:00:00,102.89,103.04,102.88,103.02,13223.0,102.89,103.04,102.88,103.02,13223.0
2019-09-03 13:05:00,103.04,103.1,102.99,103.08,18432.0,103.04,103.1,102.99,103.08,18432.0
2019-09-03 13:10:00,103.09,103.13,102.98,103.04,6597.0,103.09,103.13,102.98,103.04,6597.0
2019-09-03 13:15:00,103.0,103.04,102.95,103.02,5243.0,103.0,103.04,102.95,103.02,5243.0
2019-09-03 13:20:00,103.0,103.0,102.9,102.91,8834.0,103.0,103.0,102.9,102.91,8834.0
2019-09-03 13:25:00,102.91,103.0,102.84,102.99,17273.0,102.91,103.0,102.84,102.99,17273.0
2019-09-03 13:30:00,102.97,103.01,102.94,102.98,11456.0,102.97,103.01,102.94,102.98,11456.0
2019-09-03 13:35:00,102.96,102.97,102.9,102.96,4962.0,102.96,102.97,102.9,102.96,4962.0
2019-09-03 13:40:00,102.97,103.0,102.88,102.88,5018.0,102.97,103.0,102.88,102.88,5018.0
2019-09-03 13:45:00,102.91,102.92,102.82,102.83,10352.0,102.91,102.92,102.82,102.83,10352.0
2019-09-03 13:50:00,102.84,102.96,102.78,102.91,18516.0,102.84,102.96,102.78,102.91,18516.0
2019-09-03 13:55:00,102.89,103.03,102.89,103.0,9472.0,102.89,103.03,102.89,103.0,9472.0
2019-09-03 14:00:00,103.0,103.12,103.0,103.05,9931.0,103.0,103.12,103.0,103.05,9931.0
2019-09-03 14:05:00,103.02,103.13,103.02,103.05,5336.0,103.02,103.13,103.02,103.05,5336.0
2019-09-03 14:10:00,103.06,103.16,103.04,103.12,11545.0,103.06,103.16,103.04,103.12,11545.0
2019-09-03 14:15:00,103.09,103.13,103.06,103.07,8196.0,103.09,103.13,103.06,103.07,8196.0
2019-09-03 14:20:00,103.07,103.14,103.06,103.1,7461.0,103.07,103.14,103.06,103.1,7461.0
2019-09-03 14:25:00,103.07,103.14,103.02,103.12,7661.0,103.07,103.14,103.02,103.12,7661.0
2019-09-03 14:30:00,103.12,103.25,103.1,103.12,16848.0,103.12,103.25,103.1,103.12,16848.0
2019-09-03 14:35:00,103.13,103.13,102.98,103.01,7631.0,103.13,103.13,102.98,103.01,7631.0
2019-09-03 14:40:00,102.97,103.0,102.86,102.91,12818.0,102.97,103.0,102.86,102.91,12818.0
2019-09-03 14:45:00,102.87,102.87,102.74,102.83,25392.0,102.87,102.87,102.74,102.83,25392.0
2019-09-03 14:50:00,102.82,102.88,102.67,102.76,14385.0,102.82,102.88,102.67,102.76,14385.0
2019-09-03 14:55:00,102.74,102.74,102.62,102.67,10458.0,102.74,102.74,102.62,102.67,10458.0
2019-09-03 15:00:00,102.66,102.7,102.58,102.6,22100.0,102.66,102.7,102.58,102.6,22100.0
2019-09-03 15:05:00,102.61,102.66,102.58,102.59,13598.0,102.61,102.66,102.58,102.59,13598.0
2019-09-03 15:10:00,102.59,102.66,102.57,102.65,15497.0,102.59,102.66,102.57,102.65,15497.0
2019-09-03 15:15:00,102.67,102.8,102.65,102.71,14380.0,102.67,102.8,102.65,102.71,14380.0
2019-09-03 15:20:00,102.72,102.79,102.72,102.75,18461.0,102.72,102.79,102.72,102.75,18461.0
2019-09-03 15:25:00,102.76,102.78,102.73,102.78,12619.0,102.76,102.78,102.73,102.78,12619.0
2019-09-03 15:30:00,102.79,102.87,102.69,102.74,34614.0,102.79,102.87,102.69,102.74,34614.0
2019-09-03 15:35:00,102.73,102.78,102.62,102.64,17218.0,102.73,102.78,102.62,102.64,17218.0
2019-09-03 15:40:00,102.65,102.68,102.56,102.57,30294.0,102.65,102.68,102.56,102.57,30294.0
2019-09-03 15:45:00,102.57,102.84,102.51,102.74,51393.0,102.57,102.84,102.51,102.74,51393.0
2019-09-03 15:50:00,102.74,102.82,102.73,102.74,52634.0,102.74,102.82,102.73,102.74,52634.0
2019-09-03 15:55:00,102.73,102.73,102.46,102.55,116610.0,102.73,102.73,102.46,102.55,116610.0
2019-09-04 09:30:00,104.13,104.47,103.77,104.09,92610.0,104.13,104.47,103.77,104.09,92610.0
2019-09-04 09:35:00,104.07,104.24,103.95,104.14,32943.0,104.07,104.24,103.95,104.14,32943.0
2019-09-04 09:40:00,104.18,104.55,104.05,104.18,39408.0,104.18,104.55,104.05,104.18,39408.0
2019-09-04 09:45:00,104.19,104.53,104.16,104.22,27060.0,104.19,104.53,104.16,104.22,27060.0
2019-09-04 09:50:00,104.21,104.39,103.81,103.91,38621.0,104.21,104.39,103.81,103.91,38621.0
2019-09-04 09:55:00,103.91,104.0,103.64,103.72,46380.0,103.91,104.0,103.64,103.72,46380.0
2019-09-04 10:00:00,103.76,103.98,103.76,103.85,11368.0,103.76,103.98,103.76,103.85,11368.0
2019-09-04 10:05:00,103.9,103.96,103.66,103.82,12455.0,103.9,103.96,103.66,103.82,12455.0
2019-09-04 10:10:00,103.78,103.9,103.35,103.49,32234.0,103.78,103.9,103.35,103.49,32234.0
2019-09-04 10:15:00,103.49,103.57,103.24,103.33,13986.0,103.49,103.57,103.24,103.33,13986.0
2019-09-04 10:20:00,103.36,103.51,103.34,103.35,9085.0,103.36,103.51,103.34,103.35,9085.0
2019-09-04 10:25:00,103.29,103.45,103.2,103.36,23464.0,103.29,103.45,103.2,103.36,23464.0
2019-09-04 10:30:00,103.38,103.73,103.31,103.61,16481.0,103.38,103.73,103.31,103.61,16481.0
2019-09-04 10:35:00,103.6,103.65,103.34,103.34,7357.0,103.6,103.65,103.34,103.34,7357.0
2019-09-04 10:40:00,103.34,103.34,103.09,103.3,9907.0,103.34,103.34,103.09,103.3,9907.0
2019-09-04 10:45:00,103.25,103.36,103.16,103.16,7418.0,103.25,103.36,103.16,103.16,7418.0
2019-09-04 10:50:00,103.19,103.36,103.12,103.22,19753.0,103.19,103.36,103.12,103.22,19753.0
2019-09-04 10:55:00,103.17,103.19,102.92,103.03,21506.0,103.17,103.19,102.92,103.03,21506.0
2019-09-04 11:00:00,103.01,103.03,102.91,102.94,11922.0,103.01,103.03,102.91,102.94,11922.0
2019-09-04 11:05:00,102.94,103.0,102.84,102.95,17394.0,102.94,103.0,102.84,102.95,17394.0
2019-09-04 11:10:00,102.95,103.08,102.88,102.91,10789.0,102.95,103.08,102.88,102.91,10789.0
2019-09-04 11:15:00,102.91,102.96,102.83,102.86,33813.0,102.91,102.96,102.83,102.86,33813.0
2019-09-04 11:20:00,102.83,103.02,102.83,102.97,16381.0,102.83,103.02,102.83,102.97,16381.0
2019-09-04 11:25:00,102.95,102.95,102.76,102.86,15171.0,102.95,102.95,102.76,102.86,15171.0
2019-09-04 11:30:00,102.86,102.95,102.69,102.92,15559.0,102.86,102.95,102.69,102.92,15559.0
2019-09-04 11:35:00,102.92,102.92,102.67,102.7,14813.0,102.92,102.92,102.67,102.7,14813.0
2019-09-04 11:40:00,102.75,102.8,102.69,102.75,9698.0,102.75,102.8,102.69,102.75,9698.0
2019-09-04 11:45:00,102.72,102.77,102.55,102.59,20071.0,102.72,102.77,102.55,102.59,20071.0
2019-09-04 11:50:00,102.59,102.61,102.4,102.5,19556.0,102.59,102.61,102.4,102.5,19556.0
2019-09-04 11:55:00,102.5,102.53,102.39,102.42,8525.0,102.5,102.53,102.39,102.42,8525.0
2019-09-04 12:00:00,102.4,102.46,102.37,102.4,7450.0,102.4,102.46,102.37,102.4,7450.0
2019-09-04 12:05:00,102.4,102.53,102.4,102.51,10307.0,102.4,102.53,102.4,102.51,10307.0
2019-09-04 12:10:00,102.52,102.54,102.42,102.42,7930.0,102.52,102.54,102.42,102.42,7930.0
2019-09-04 12:15:00,102.4,102.4,102.13,102.21,19968.0,102.4,102.4,102.13,102.21,19968.0
2019-09-04 12:20:00,102.2,102.32,102.19,102.27,15177.0,102.2,102.32,102.19,102.27,15177.0
2019-09-04 12:25:00,102.27,102.34,102.27,102.33,5913.0,102.27,102.34,102.27,102.33,5913.0
2019-09-04 12:30:00,102.35,102.5,102.32,102.39,13822.0,102.35,102.5,102.32,102.39,13822.0
2019-09-04 12:35:00,102.43,102.68,102.36,102.65,30910.0,102.43,102.68,102.36,102.65,30910.0
2019-09-04 12:40:00,102.61,102.67,102.54,102.6,8949.0,102.61,102.67,102.54,102.6,8949.0
2019-09-04 12:45:00,102.63,102.7,102.56,102.63,19540.0,102.63,102.7,102.56,102.63,19540.0
2019-09-04 12:50:00,102.65,102.68,102.49,102.56,8048.0,102.65,102.68,102.49,102.56,8048.0
2019-09-04 12:55:00,102.61,102.72,102.55,102.55,9716.0,102.61,102.72,102.55,102.55,9716.0
2019-09-04 13:00:00,102.58,102.63,102.51,102.51,12526.0,102.58,102.63,102.51,102.51,12526.0
2019-09-04 13:05:00,102.54,102.59,102.48,102.49,8970.0,102.54,102.59,102.48,102.49,8970.0
2019-09-04 13:10:00,102.47,102.47,102.34,102.39,9756.0,102.47,102.47,102.34,102.39,9756.0
2019-09-04 13:15:00,102.38,102.41,102.26,102.32,11266.0,102.38,102.41,102.26,102.32,11266.0
2019-09-04 13:20:00,102.27,102.42,102.22,102.42,15342.0,102.27,102.42,102.22,102.42,15342.0
2019-09-04 13:25:00,102.38,102.52,102.38,102.47,13543.0,102.38,102.52,102.38,102.47,13543.0
2019-09-04 13:30:00,102.49,102.51,102.4,102.43,12239.0,102.49,102.51,102.4,102.43,12239.0
2019-09-04 13:35:00,102.4,102.42,102.29,102.32,3623.0,102.4,102.42,102.29,102.32,3623.0
2019-09-04 13:40:00,102.32,102.34,102.24,102.25,10001.0,102.32,102.34,102.24,102.25,10001.0
2019-09-04 13:45:00,102.23,102.27,102.18,102.2,14691.0,102.23,102.27,102.18,102.2,14691.0
2019-09-04 13:50:00,102.22,102.25,102.17,102.2,10050.0,102.22,102.25,102.17,102.2,10050.0
2019-09-04 13:55:00,102.22,102.24,102.15,102.16,13734.0,102.22,102.24,102.15,102.16,13734.0
2019-09-04 14:00:00,102.16,102.25,102.14,102.22,6299.0,102.16,102.25,102.14,102.22,6299.0
2019-09-04 14:05:00,102.25,102.25,102.17,102.2,9414.0,102.25,102.25,102.17,102.2,9414.0
2019-09-04 14:10:00,102.19,102.24,102.06,102.17,12884.0,102.19,102.24,102.06,102.17,12884.0
2019-09-04 14:15:00,102.18,102.21,102.13,102.2,7661.0,102.18,102.21,102.13,102.2,7661.0
2019-09-04 14:20:00,102.18,102.26,102.17,102.21,11436.0,102.18,102.26,102.17,102.21,11436.0
2019-09-04 14:25:00,102.2,102.23,102.14,102.14,5758.0,102.2,102.23,102.14,102.14,5758.0
2019-09-04 14:30:00,102.14,102.19,102.1,102.17,7262.0,102.14,102.19,102.1,102.17,7262.0
2019-09-04 14:35:00,102.16,102.19,102.04,102.05,7465.0,102.16,102.19,102.04,102.05,7465.0
2019-09-04 14:40:00,102.04,102.2,102.04,102.13,11952.0,102.04,102.2,102.04,102.13,11952.0
2019-09-04 14:45:00,102.12,102.24,102.12,102.21,11176.0,102.12,102.24,102.12,102.21,11176.0
2019-09-04 14:50:00,102.21,102.21,102.14,102.19,5578.0,102.21,102.21,102.14,102.19,5578.0
2019-09-04 14:55:00,102.2,102.21,102.12,102.18,11716.0,102.2,102.21,102.12,102.18,11716.0
2019-09-04 15:00:00,102.2,102.28,102.16,102.22,11740.0,102.2,102.28,102.16,102.22,11740.0
2019-09-04 15:05:00,102.22,102.24,102.17,102.21,7072.0,102.22,102.24,102.17,102.21,7072.0
2019-09-04 15:10:00,102.24,102.27,102.19,102.26,11739.0,102.24,102.27,102.19,102.26,11739.0
2019-09-04 15:15:00,102.27,102.3,102.23,102.29,8290.0,102.27,102.3,102.23,102.29,8290.0
2019-09-04 15:20:00,102.29,102.29,102.21,102.26,12545.0,102.29,102.29,102.21,102.26,12545.0
2019-09-04 15:25:00,102.26,102.33,102.25,102.33,10219.0,102.26,102.33,102.25,102.33,10219.0
2019-09-04 15:30:00,102.33,102.35,102.28,102.29,15629.0,102.33,102.35,102.28,102.29,15629.0
2019-09-04 15:35:00,102.3,102.37,102.3,102.36,21991.0,102.3,102.37,102.3,102.36,21991.0
2019-09-04 15:40:00,102.37,102.38,102.3,102.32,29899.0,102.37,102.38,102.3,102.32,29899.0
2019-09-04 15:45:00,102.33,102.51,102.31,102.49,39366.0,102.33,102.51,102.31,102.49,39366.0
2019-09-04 15:50:00,102.48,102.53,102.42,102.49,50163.0,102.48,102.53,102.42,102.49,50163.0
2019-09-04 15:55:00,102.49,102.72,102.36,102.55,210199.0,102.49,102.72,102.36,102.55,210199.0
2019-09-05 09:30:00,103.75,104.46,103.29,104.02,186426.0,103.75,104.46,103.29,104.02,186426.0
2019-09-05 09:35:00,104.07,104.17,103.7,103.77,63384.0,104.07,104.17,103.7,103.77,63384.0
2019-09-05 09:40:00,103.78,104.37,103.74,104.25,75909.0,103.78,104.37,103.74,104.25,75909.0
2019-09-05 09:45:00,104.25,104.62,103.98,104.36,108986.0,104.25,104.62,103.98,104.36,108986.0
2019-09-05 09:50:00,104.4,104.82,104.35,104.69,141162.0,104.4,104.82,104.35,104.69,141162.0
2019-09-05 09:55:00,104.71,104.89,104.53,104.65,53911.0,104.71,104.89,104.53,104.65,53911.0
2019-09-05 10:00:00,104.7,104.86,104.44,104.52,82406.0,104.7,104.86,104.44,104.52,82406.0
2019-09-05 10:05:00,104.49,104.71,104.31,104.37,35743.0,104.49,104.71,104.31,104.37,35743.0
2019-09-05 10:10:00,104.3,104.34,103.9,104.19,51454.0,104.3,104.34,103.9,104.19,51454.0
2019-09-05 10:15:00,104.18,104.37,104.06,104.34,64792.0,104.18,104.37,104.06,104.34,64792.0
2019-09-05 10:20:00,104.31,104.5,104.25,104.49,74748.0,104.31,104.5,104.25,104.49,74748.0
2019-09-05 10:25:00,104.47,104.75,104.44,104.65,65802.0,104.47,104.75,104.44,104.65,65802.0
2019-09-05 10:30:00,104.66,104.68,104.56,104.66,35481.0,104.66,104.68,104.56,104.66,35481.0
2019-09-05 10:35:00,104.66,104.68,104.44,104.44,23487.0,104.66,104.68,104.44,104.44,23487.0
2019-09-05 10:40:00,104.45,104.6,104.37,104.37,27044.0,104.45,104.6,104.37,104.37,27044.0
2019-09-05 10:45:00,104.38,104.43,104.32,104.33,18564.0,104.38,104.43,104.32,104.33,18564.0
2019-09-05 10:50:00,104.32,104.58,104.28,104.54,14740.0,104.32,104.58,104.28,104.54,14740.0
2019-09-05 10:55:00,104.55,104.64,104.5,104.63,13046.0,104.55,104.64,104.5,104.63,13046.0
2019-09-05 11:00:00,104.64,104.84,104.44,104.76,45088.0,104.64,104.84,104.44,104.76,45088.0
2019-09-05 11:05:00,104.76,104.85,104.72,104.79,13486.0,104.76,104.85,104.72,104.79,13486.0
2019-09-05 11:10:00,104.8,104.85,104.78,104.85,19827.0,104.8,104.85,104.78,104.85,19827.0
2019-09-05 11:15:00,104.83,104.85,104.75,104.8,22794.0,104.83,104.85,104.75,104.8,22794.0
2019-09-05 11:20:00,104.77,104.79,104.44,104.48,31511.0,104.77,104.79,104.44,104.48,31511.0
2019-09-05 11:25:00,104.55,104.68,104.5,104.59,10622.0,104.55,104.68,104.5,104.59,10622.0
2019-09-05 11:30:00,104.58,104.8,104.56,104.77,13039.0,104.58,104.8,104.56,104.77,13039.0
2019-09-05 11:35:00,104.75,104.85,104.72,104.84,34817.0,104.75,104.85,104.72,104.84,34817.0
2019-09-05 11:40:00,104.84,104.85,104.75,104.75,21961.0,104.84,104.85,104.75,104.75,21961.0
2019-09-05 11:45:00,104.78,104.85,104.69,104.8,20725.0,104.78,104.85,104.69,104.8,20725.0
2019-09-05 11:50:00,104.81,105.06,104.78,105.05,49078.0,104.81,105.06,104.78,105.05,49078.0
2019-09-05 11:55:00,105.06,105.1,104.9,105.0,27142.0,105.06,105.1,104.9,105.0,27142.0
2019-09-05 12:00:00,105.0,105.1,105.0,105.01,17009.0,105.0,105.1,105.0,105.01,17009.0
2019-09-05 12:05:00,105.0,105.1,105.0,105.09,9487.0,105.0,105.1,105.0,105.09,9487.0
2019-09-05 12:10:00,105.05,105.11,105.05,105.07,21503.0,105.05,105.11,105.05,105.07,21503.0
2019-09-05 12:15:00,105.09,105.1,105.04,105.06,10844.0,105.09,105.1,105.04,105.06,10844.0
2019-09-05 12:20:00,105.06,105.1,104.89,104.89,19845.0,105.06,105.1,104.89,104.89,19845.0
2019-09-05 12:25:00,104.89,104.96,104.73,104.86,12388.0,104.89,104.96,104.73,104.86,12388.0
2019-09-05 12:30:00,104.84,104.86,104.68,104.76,18116.0,104.84,104.86,104.68,104.76,18116.0
2019-09-05 12:35:00,104.75,104.77,104.66,104.71,4943.0,104.75,104.77,104.66,104.71,4943.0
2019-09-05 12:40:00,104.74,104.89,104.72,104.8,8959.0,104.74,104.89,104.72,104.8,8959.0
2019-09-05 12:45:00,104.85,104.9,104.74,104.75,9177.0,104.85,104.9,104.74,104.75,9177.0
2019-09-05 12:50:00,104.75,104.76,104.67,104.67,4700.0,104.75,104.76,104.67,104.67,4700.0
2019-09-05 12:55:00,104.68,104.72,104.66,104.72,5108.0,104.68,104.72,104.66,104.72,5108.0
2019-09-05 13:00:00,104.7,104.78,104.6,104.62,15698.0,104.7,104.78,104.6,104.62,15698.0
2019-09-05 13:05:00,104.62,104.64,104.38,104.41,47310.0,104.62,104.64,104.38,104.41,47310.0
2019-09-05 13:10:00,104.44,104.54,104.4,104.4,15368.0,104.44,104.54,104.4,104.4,15368.0
2019-09-05 13:15:00,104.4,104.46,104.39,104.44,22717.0,104.4,104.46,104.39,104.44,22717.0
2019-09-05 13:20:00,104.45,104.63,104.45,104.56,34441.0,104.45,104.63,104.45,104.56,34441.0
2019-09-05 13:25:00,104.56,104.63,104.45,104.47,19253.0,104.56,104.63,104.45,104.47,19253.0
2019-09-05 13:30:00,104.46,104.55,104.45,104.46,5442.0,104.46,104.55,104.45,104.46,5442.0
2019-09-05 13:35:00,104.46,104.64,104.46,104.56,15422.0,104.46,104.64,104.46,104.56,15422.0
2019-09-05 13:40:00,104.55,104.59,104.49,104.55,9064.0,104.55,104.59,104.49,104.55,9064.0
2019-09-05 13:45:00,104.54,104.62,104.47,104.53,18241.0,104.54,104.62,104.47,104.53,18241.0
2019-09-05 13:50:00,104.53,104.58,104.41,104.5,10930.0,104.53,104.58,104.41,104.5,10930.0
2019-09-05 13:55:00,104.53,104.53,104.44,104.47,11839.0,104.53,104.53,104.44,104.47,11839.0
2019-09-05 14:00:00,104.49,104.52,104.43,104.48,6001.0,104.49,104.52,104.43,104.48,6001.0
2019-09-05 14:05:00,104.47,104.56,104.45,104.55,15273.0,104.47,104.56,104.45,104.55,15273.0
2019-09-05 14:10:00,104.57,104.59,104.51,104.54,38381.0,104.57,104.59,104.51,104.54,38381.0
2019-09-05 14:15:00,104.55,104.56,104.5,104.53,7524.0,104.55,104.56,104.5,104.53,7524.0
2019-09-05 14:20:00,104.54,104.54,104.4,104.46,20121.0,104.54,104.54,104.4,104.46,20121.0
2019-09-05 14:25:00,104.46,104.49,104.41,104.45,9589.0,104.46,104.49,104.41,104.45,9589.0
2019-09-05 14:30:00,104.45,104.47,104.4,104.41,14064.0,104.45,104.47,104.4,104.41,14064.0
2019-09-05 14:35:00,104.4,104.4,104.25,104.32,17578.0,104.4,104.4,104.25,104.32,17578.0
2019-09-05 14:40:00,104.32,104.34,104.25,104.27,16902.0,104.32,104.34,104.25,104.27,16902.0
2019-09-05 14:45:00,104.27,104.32,104.2,104.3,23109.0,104.27,104.32,104.2,104.3,23109.0
2019-09-05 14:50:00,104.3,104.3,104.15,104.16,36547.0,104.3,104.3,104.15,104.16,36547.0
2019-09-05 14:55:00,104.14,104.24,104.07,104.09,18735.0,104.14,104.24,104.07,104.09,18735.0
2019-09-05 15:00:00,104.1,104.23,104.05,104.06,14455.0,104.1,104.23,104.05,104.06,14455.0
2019-09-05 15:05:00,104.07,104.08,103.96,103.97,21168.0,104.07,104.08,103.96,103.97,21168.0
2019-09-05 15:10:00,104.0,104.07,103.94,103.95,10881.0,104.0,104.07,103.94,103.95,10881.0
2019-09-05 15:15:00,103.95,104.0,103.9,103.96,19458.0,103.95,104.0,103.9,103.96,19458.0
2019-09-05 15:20:00,103.97,104.02,103.94,103.97,11705.0,103.97,104.02,103.94,103.97,11705.0
2019-09-05 15:25:00,103.97,104.0,103.93,103.94,10148.0,103.97,104.0,103.93,103.94,10148.0
2019-09-05 15:30:00,103.94,104.04,103.93,104.04,37064.0,103.94,104.04,103.93,104.04,37064.0
2019-09-05 15:35:00,104.03,104.05,104.0,104.05,25547.0,104.03,104.05,104.0,104.05,25547.0
2019-09-05 15:40:00,104.05,104.16,104.0,104.13,40654.0,104.05,104.16,104.0,104.13,40654.0
2019-09-05 15:45:00,104.13,104.15,104.02,104.1,28377.0,104.13,104.15,104.02,104.1,28377.0
2019-09-05 15:50:00,104.09,104.14,104.04,104.08,52952.0,104.09,104.14,104.04,104.08,52952.0
2019-09-05 15:55:00,104.08,104.15,104.03,104.11,129676.0,104.08,104.15,104.03,104.11,129676.0
2019-09-06 09:30:00,104.24,104.5,103.31,103.53,91803.0,104.24,104.5,103.31,103.53,91803.0
2019-09-06 09:35:00,103.53,103.89,103.25,103.59,37826.0,103.53,103.89,103.25,103.59,37826.0
2019-09-06 09:40:00,103.6,103.71,103.36,103.56,50690.0,103.6,103.71,103.36,103.56,50690.0
2019-09-06 09:45:00,103.57,104.34,103.46,104.32,61946.0,103.57,104.34,103.46,104.32,61946.0
2019-09-06 09:50:00,104.27,104.46,103.93,104.0,62881.0,104.27,104.46,103.93,104.0,62881.0
2019-09-06 09:55:00,103.96,104.01,103.38,103.54,39195.0,103.96,104.01,103.38,103.54,39195.0
2019-09-06 10:00:00,103.53,103.66,103.2,103.2,26323.0,103.53,103.66,103.2,103.2,26323.0
2019-09-06 10:05:00,103.18,103.21,102.67,102.68,68585.0,103.18,103.21,102.67,102.68,68585.0
2019-09-06 10:10:00,102.7,102.86,102.45,102.84,54502.0,102.7,102.86,102.45,102.84,54502.0
2019-09-06 10:15:00,102.82,102.85,102.56,102.56,21793.0,102.82,102.85,102.56,102.56,21793.0
2019-09-06 10:20:00,102.57,103.13,102.52,103.12,55738.0,102.57,103.13,102.52,103.12,55738.0
2019-09-06 10:25:00,103.11,103.28,102.81,102.91,58685.0,103.11,103.28,102.81,102.91,58685.0
2019-09-06 10:30:00,102.87,102.92,102.5,102.5,35537.0,102.87,102.92,102.5,102.5,35537.0
2019-09-06 10:35:00,102.47,102.93,102.46,102.91,23450.0,102.47,102.93,102.46,102.91,23450.0
2019-09-06 10:40:00,102.94,102.96,102.8,102.96,11156.0,102.94,102.96,102.8,102.96,11156.0
2019-09-06 10:45:00,102.96,103.08,102.87,102.97,41679.0,102.96,103.08,102.87,102.97,41679.0
2019-09-06 10:50:00,102.97,103.18,102.88,103.12,21431.0,102.97,103.18,102.88,103.12,21431.0
2019-09-06 10:55:00,103.12,103.37,103.08,103.23,25670.0,103.12,103.37,103.08,103.23,25670.0
2019-09-06 11:00:00,103.23,103.46,103.2,103.43,35884.0,103.23,103.46,103.2,103.43,35884.0
2019-09-06 11:05:00,103.44,103.5,103.28,103.34,22590.0,103.44,103.5,103.28,103.34,22590.0
2019-09-06 11:10:00,103.32,103.38,103.25,103.31,18803.0,103.32,103.38,103.25,103.31,18803.0
2019-09-06 11:15:00,103.25,103.35,103.13,103.13,21134.0,103.25,103.35,103.13,103.13,21134.0
2019-09-06 11:20:00,103.17,103.27,103.08,103.08,21432.0,103.17,103.27,103.08,103.08,21432.0
2019-09-06 11:25:00,103.06,103.13,103.0,103.12,28924.0,103.06,103.13,103.0,103.12,28924.0
2019-09-06 11:30:00,103.09,103.3,103.01,103.23,28385.0,103.09,103.3,103.01,103.23,28385.0
2019-09-06 11:35:00,103.24,103.29,103.2,103.21,15927.0,103.24,103.29,103.2,103.21,15927.0
2019-09-06 11:40:00,103.2,103.32,103.15,103.24,15515.0,103.2,103.32,103.15,103.24,15515.0
2019-09-06 11:45:00,103.26,103.34,103.23,103.3,15229.0,103.26,103.34,103.23,103.3,15229.0
2019-09-06 11:50:00,103.3,103.34,103.24,103.25,13874.0,103.3,103.34,103.24,103.25,13874.0
2019-09-06 11:55:00,103.27,103.31,103.14,103.18,10334.0,103.27,103.31,103.14,103.18,10334.0
2019-09-06 12:00:00,103.18,103.21,103.16,103.2,6721.0,103.18,103.21,103.16,103.2,6721.0
2019-09-06 12:05:00,103.19,103.2,103.06,103.15,18291.0,103.19,103.2,103.06,103.15,18291.0
2019-09-06 12:10:00,103.13,103.16,103.07,103.15,15764.0,103.13,103.16,103.07,103.15,15764.0
2019-09-06 12:15:00,103.16,103.23,103.13,103.23,12171.0,103.16,103.23,103.13,103.23,12171.0
2019-09-06 12:20:00,103.23,103.33,103.21,103.22,15698.0,103.23,103.33,103.21,103.22,15698.0
2019-09-06 12:25:00,103.19,103.22,103.11,103.18,12644.0,103.19,103.22,103.11,103.18,12644.0
2019-09-06 12:30:00,103.17,103.17,102.99,103.04,64764.0,103.17,103.17,102.99,103.04,64764.0
2019-09-06 12:35:00,103.04,103.04,103.0,103.04,46059.0,103.04,103.04,103.0,103.04,46059.0
2019-09-06 12:40:00,103.03,103.07,102.95,103.07,13409.0,103.03,103.07,102.95,103.07,13409.0
2019-09-06 12:45:00,103.09,103.13,102.94,102.96,17420.0,103.09,103.13,102.94,102.96,17420.0
2019-09-06 12:50:00,102.96,103.05,102.9,103.03,8118.0,102.96,103.05,102.9,103.03,8118.0
2019-09-06 12:55:00,103.0,103.07,102.92,102.95,15628.0,103.0,103.07,102.92,102.95,15628.0
2019-09-06 13:00:00,102.95,103.04,102.92,103.04,11231.0,102.95,103.04,102.92,103.04,11231.0
2019-09-06 13:05:00,102.97,102.98,102.91,102.92,9930.0,102.97,102.98,102.91,102.92,9930.0
2019-09-06 13:10:00,102.9,102.98,102.86,102.97,10942.0,102.9,102.98,102.86,102.97,10942.0
2019-09-06 13:15:00,102.96,103.02,102.93,102.98,7939.0,102.96,103.02,102.93,102.98,7939.0
2019-09-06 13:20:00,102.98,103.02,102.95,103.02,7765.0,102.98,103.02,102.95,103.02,7765.0
2019-09-06 13:25:00,103.03,103.07,102.97,103.05,9587.0,103.03,103.07,102.97,103.05,9587.0
2019-09-06 13:30:00,103.05,103.1,103.01,103.03,14376.0,103.05,103.1,103.01,103.03,14376.0
2019-09-06 13:35:00,103.03,103.17,103.03,103.07,12363.0,103.03,103.17,103.03,103.07,12363.0
2019-09-06 13:40:00,103.07,103.17,103.05,103.06,10260.0,103.07,103.17,103.05,103.06,10260.0
2019-09-06 13:45:00,103.06,103.08,103.02,103.05,7864.0,103.06,103.08,103.02,103.05,7864.0
2019-09-06 13:50:00,103.06,103.13,103.04,103.06,9939.0,103.06,103.13,103.04,103.06,9939.0
2019-09-06 13:55:00,103.09,103.16,103.05,103.15,14413.0,103.09,103.16,103.05,103.15,14413.0
2019-09-06 14:00:00,103.16,103.17,103.04,103.05,12847.0,103.16,103.17,103.04,103.05,12847.0
2019-09-06 14:05:00,103.06,103.07,102.91,102.91,9059.0,103.06,103.07,102.91,102.91,9059.0
2019-09-06 14:10:00,102.92,103.11,102.91,103.11,10536.0,102.92,103.11,102.91,103.11,10536.0
2019-09-06 14:15:00,103.07,103.1,103.02,103.03,5238.0,103.07,103.1,103.02,103.03,5238.0
2019-09-06 14:20:00,103.01,103.05,102.96,102.99,12071.0,103.01,103.05,102.96,102.99,12071.0
2019-09-06 14:25:00,102.99,103.04,102.94,103.01,10664.0,102.99,103.04,102.94,103.01,10664.0
2019-09-06 14:30:00,103.02,103.06,102.99,103.01,10742.0,103.02,103.06,102.99,103.01,10742.0
2019-09-06 14:35:00,103.0,103.02,102.96,102.98,8727.0,103.0,103.02,102.96,102.98,8727.0
2019-09-06 14:40:00,102.96,102.98,102.88,102.98,11957.0,102.96,102.98,102.88,102.98,11957.0
2019-09-06 14:45:00,102.98,103.02,102.93,103.02,11780.0,102.98,103.02,102.93,103.02,11780.0
2019-09-06 14:50:00,103.0,103.0,102.82,102.93,11836.0,103.0,103.0,102.82,102.93,11836.0
2019-09-06 14:55:00,102.94,102.94,102.87,102.87,13362.0,102.94,102.94,102.87,102.87,13362.0
2019-09-06 15:00:00,102.87,102.9,102.8,102.82,20282.0,102.87,102.9,102.8,102.82,20282.0
2019-09-06 15:05:00,102.82,102.85,102.75,102.8,21109.0,102.82,102.85,102.75,102.8,21109.0
2019-09-06 15:10:00,102.79,102.93,102.79,102.85,17241.0,102.79,102.93,102.79,102.85,17241.0
2019-09-06 15:15:00,102.84,102.91,102.8,102.8,16279.0,102.84,102.91,102.8,102.8,16279.0
2019-09-06 15:20:00,102.81,102.87,102.79,102.81,25811.0,102.81,102.87,102.79,102.81,25811.0
2019-09-06 15:25:00,102.82,102.94,102.81,102.91,23779.0,102.82,102.94,102.81,102.91,23779.0
2019-09-06 15:30:00,102.89,102.97,102.88,102.9,32088.0,102.89,102.97,102.88,102.9,32088.0
2019-09-06 15:35:00,102.91,102.99,102.9,102.99,23425.0,102.91,102.99,102.9,102.99,23425.0
2019-09-06 15:40:00,102.98,103.03,102.93,102.95,30383.0,102.98,103.03,102.93,102.95,30383.0
2019-09-06 15:45:00,102.95,102.98,102.9,102.98,29048.0,102.95,102.98,102.9,102.98,29048.0
2019-09-06 15:50:00,102.98,102.99,102.8,102.8,47313.0,102.98,102.99,102.8,102.8,47313.0
2019-09-06 15:55:00,102.8,102.8,102.55,102.58,130459.0,102.8,102.8,102.55,102.58,130459.0
2019-09-09 09:30:00,102.72,102.91,102.37,102.65,117107.0,102.72,102.91,102.37,102.65,117107.0
2019-09-09 09:35:00,102.66,102.88,102.61,102.82,32966.0,102.66,102.88,102.61,102.82,32966.0
2019-09-09 09:40:00,102.85,103.54,102.82,103.39,50357.0,102.85,103.54,102.82,103.39,50357.0
2019-09-09 09:45:00,103.37,103.56,103.33,103.4,75362.0,103.37,103.56,103.33,103.4,75362.0
2019-09-09 09:50:00,103.4,103.47,103.0,103.22,41141.0,103.4,103.47,103.0,103.22,41141.0
2019-09-09 09:55:00,103.27,103.4,103.08,103.33,27227.0,103.27,103.4,103.08,103.33,27227.0
2019-09-09 10:00:00,103.36,103.65,103.33,103.55,44956.0,103.36,103.65,103.33,103.55,44956.0
2019-09-09 10:05:00,103.56,103.79,103.37,103.76,65923.0,103.56,103.79,103.37,103.76,65923.0
2019-09-09 10:10:00,103.79,103.88,103.62,103.72,75762.0,103.79,103.88,103.62,103.72,75762.0
2019-09-09 10:15:00,103.72,103.82,103.65,103.65,40221.0,103.72,103.82,103.65,103.65,40221.0
2019-09-09 10:20:00,103.7,103.7,103.46,103.55,46155.0,103.7,103.7,103.46,103.55,46155.0
2019-09-09 10:25:00,103.57,103.69,103.36,103.47,23894.0,103.57,103.69,103.36,103.47,23894.0
2019-09-09 10:30:00,103.45,103.63,103.39,103.63,18382.0,103.45,103.63,103.39,103.63,18382.0
2019-09-09 10:35:00,103.61,103.78,103.49,103.73,20572.0,103.61,103.78,103.49,103.73,20572.0
2019-09-09 10:40:00,103.75,104.33,103.73,104.23,101936.0,103.75,104.33,103.73,104.23,101936.0
2019-09-09 10:45:00,104.28,104.41,104.11,104.22,187490.0,104.28,104.41,104.11,104.22,187490.0
2019-09-09 10:50:00,104.23,104.72,104.23,104.64,65930.0,104.23,104.72,104.23,104.64,65930.0
2019-09-09 10:55:00,104.63,104.71,104.6,104.61,44331.0,104.63,104.71,104.6,104.61,44331.0
2019-09-09 11:00:00,104.64,104.74,104.61,104.68,25266.0,104.64,104.74,104.61,104.68,25266.0
2019-09-09 11:05:00,104.68,104.74,104.58,104.73,28020.0,104.68,104.74,104.58,104.73,28020.0
2019-09-09 11:10:00,104.73,104.73,104.54,104.7,29753.0,104.73,104.73,104.54,104.7,29753.0
2019-09-09 11:15:00,104.68,104.75,104.62,104.65,40301.0,104.68,104.75,104.62,104.65,40301.0
2019-09-09 11:20:00,104.64,104.75,104.55,104.7,24581.0,104.64,104.75,104.55,104.7,24581.0
2019-09-09 11:25:00,104.7,104.94,104.68,104.92,97634.0,104.7,104.94,104.68,104.92,97634.0
2019-09-09 11:30:00,104.92,105.07,104.9,104.93,80905.0,104.92,105.07,104.9,104.93,80905.0
2019-09-09 11:35:00,104.95,105.14,104.91,105.07,54540.0,104.95,105.14,104.91,105.07,54540.0
2019-09-09 11:40:00,105.08,105.08,104.85,104.89,44714.0,105.08,105.08,104.85,104.89,44714.0
2019-09-09 11:45:00,104.88,104.94,104.72,104.78,24914.0,104.88,104.94,104.72,104.78,24914.0
2019-09-09 11:50:00,104.75,104.8,104.42,104.45,48886.0,104.75,104.8,104.42,104.45,48886.0
2019-09-09 11:55:00,104.43,104.68,104.43,104.63,78111.0,104.43,104.68,104.43,104.63,78111.0
2019-09-09 12:00:00,104.66,104.73,104.52,104.57,30789.0,104.66,104.73,104.52,104.57,30789.0
2019-09-09 12:05:00,104.58,104.66,104.5,104.62,31667.0,104.58,104.66,104.5,104.62,31667.0
2019-09-09 12:10:00,104.62,104.72,104.49,104.51,19894.0,104.62,104.72,104.49,104.51,19894.0
2019-09-09 12:15:00,104.53,104.53,104.36,104.36,14635.0,104.53,104.53,104.36,104.36,14635.0
2019-09-09 12:20:00,104.39,104.4,104.26,104.3,22609.0,104.39,104.4,104.26,104.3,22609.0
2019-09-09 12:25:00,104.33,104.41,104.29,104.3,8140.0,104.33,104.41,104.29,104.3,8140.0
2019-09-09 12:30:00,104.31,104.37,104.2,104.22,20912.0,104.31,104.37,104.2,104.22,20912.0
2019-09-09 12:35:00,104.2,104.23,103.89,104.09,22619.0,104.2,104.23,103.89,104.09,22619.0
2019-09-09 12:40:00,104.07,104.35,103.93,104.2,29994.0,104.07,104.35,103.93,104.2,29994.0
2019-09-09 12:45:00,104.2,104.31,104.13,104.24,20262.0,104.2,104.31,104.13,104.24,20262.0
2019-09-09 12:50:00,104.24,104.51,104.22,104.48,9659.0,104.24,104.51,104.22,104.48,9659.0
2019-09-09 12:55:00,104.51,104.51,104.41,104.45,20050.0,104.51,104.51,104.41,104.45,20050.0
2019-09-09 13:00:00,104.47,104.51,104.43,104.5,13244.0,104.47,104.51,104.43,104.5,13244.0
2019-09-09 13:05:00,104.45,104.62,104.4,104.62,7270.0,104.45,104.62,104.4,104.62,7270.0
2019-09-09 13:10:00,104.7,104.72,104.57,104.62,15850.0,104.7,104.72,104.57,104.62,15850.0
2019-09-09 13:15:00,104.64,104.89,104.63,104.87,19055.0,104.64,104.89,104.63,104.87,19055.0
2019-09-09 13:20:00,104.84,104.9,104.73,104.75,12667.0,104.84,104.9,104.73,104.75,12667.0
2019-09-09 13:25:00,104.78,104.9,104.74,104.85,10128.0,104.78,104.9,104.74,104.85,10128.0
2019-09-09 13:30:00,104.84,104.91,104.8,104.83,9898.0,104.84,104.91,104.8,104.83,9898.0
2019-09-09 13:35:00,104.8,104.81,104.66,104.78,14720.0,104.8,104.81,104.66,104.78,14720.0
2019-09-09 13:40:00,104.77,104.88,104.77,104.82,16178.0,104.77,104.88,104.77,104.82,16178.0
2019-09-09 13:45:00,104.81,104.98,104.81,104.97,15384.0,104.81,104.98,104.81,104.97,15384.0
2019-09-09 13:50:00,104.98,105.09,104.91,105.03,27993.0,104.98,105.09,104.91,105.03,27993.0
2019-09-09 13:55:00,105.04,105.1,104.99,105.03,55457.0,105.04,105.1,104.99,105.03,55457.0
2019-09-09 14:00:00,105.05,105.05,104.96,104.96,11097.0,105.05,105.05,104.96,104.96,11097.0
2019-09-09 14:05:00,104.96,105.0,104.86,104.99,19687.0,104.96,105.0,104.86,104.99,19687.0
2019-09-09 14:10:00,105.0,105.03,104.86,104.96,15470.0,105.0,105.03,104.86,104.96,15470.0
2019-09-09 14:15:00,104.96,104.98,104.91,104.98,13437.0,104.96,104.98,104.91,104.98,13437.0
2019-09-09 14:20:00,104.96,104.98,104.89,104.89,18912.0,104.96,104.98,104.89,104.89,18912.0
2019-09-09 14:25:00,104.92,105.02,104.92,105.0,11361.0,104.92,105.02,104.92,105.0,11361.0
2019-09-09 14:30:00,104.99,105.03,104.95,104.97,13741.0,104.99,105.03,104.95,104.97,13741.0
2019-09-09 14:35:00,104.96,105.0,104.89,104.96,15134.0,104.96,105.0,104.89,104.96,15134.0
2019-09-09 14:40:00,104.98,105.0,104.94,104.97,11613.0,104.98,105.0,104.94,104.97,11613.0
2019-09-09 14:45:00,104.96,105.0,104.94,104.95,10400.0,104.96,105.0,104.94,104.95,10400.0
2019-09-09 14:50:00,104.97,104.97,104.83,104.83,9913.0,104.97,104.97,104.83,104.83,9913.0
2019-09-09 14:55:00,104.81,104.92,104.81,104.9,10523.0,104.81,104.92,104.81,104.9,10523.0
2019-09-09 15:00:00,104.9,104.93,104.8,104.91,24869.0,104.9,104.93,104.8,104.91,24869.0
2019-09-09 15:05:00,104.92,104.98,104.92,104.94,8384.0,104.92,104.98,104.92,104.94,8384.0
2019-09-09 15:10:00,104.95,105.04,104.86,105.02,27910.0,104.95,105.04,104.86,105.02,27910.0
2019-09-09 15:15:00,105.02,105.08,104.96,105.05,19366.0,105.02,105.08,104.96,105.05,19366.0
2019-09-09 15:20:00,105.07,105.07,104.98,105.0,28912.0,105.07,105.07,104.98,105.0,28912.0
2019-09-09 15:25:00,105.01,105.02,104.98,105.0,16432.0,105.01,105.02,104.98,105.0,16432.0
2019-09-09 15:30:00,104.99,105.03,104.93,105.02,31797.0,104.99,105.03,104.93,105.02,31797.0
2019-09-09 15:35:00,105.01,105.01,104.88,104.96,25854.0,105.01,105.01,104.88,104.96,25854.0
2019-09-09 15:40:00,104.96,105.02,104.95,105.01,34653.0,104.96,105.02,104.95,105.01,34653.0
2019-09-09 15:45:00,105.0,105.05,104.96,105.0,41739.0,105.0,105.05,104.96,105.0,41739.0
2019-09-09 15:50:00,104.98,105.2,104.97,105.15,66173.0,104.98,105.2,104.97,105.15,66173.0
2019-09-09 15:55:00,105.14,105.19,104.78,105.07,155166.0,105.14,105.19,104.78,105.07,155166.0
2019-09-10 09:30:00,105.2,106.85,105.06,106.84,209067.0,105.2,106.85,105.06,106.84,209067.0
2019-09-10 09:35:00,106.84,108.21,106.79,107.57,203665.0,106.84,108.21,106.79,107.57,203665.0
2019-09-10 09:40:00,107.62,108.0,107.01,107.26,110260.0,107.62,108.0,107.01,107.26,110260.0
2019-09-10 09:45:00,107.28,107.65,107.08,107.26,91577.0,107.28,107.65,107.08,107.26,91577.0
2019-09-10 09:50:00,107.32,107.87,107.28,107.48,80981.0,107.32,107.87,107.28,107.48,80981.0
2019-09-10 09:55:00,107.46,107.82,107.36,107.78,97804.0,107.46,107.82,107.36,107.78,97804.0
2019-09-10 10:00:00,107.79,108.0,107.57,107.99,79813.0,107.79,108.0,107.57,107.99,79813.0
2019-09-10 10:05:00,107.97,108.08,107.75,107.96,79963.0,107.97,108.08,107.75,107.96,79963.0
2019-09-10 10:10:00,107.92,108.22,107.78,108.21,87974.0,107.92,108.22,107.78,108.21,87974.0
2019-09-10 10:15:00,108.19,108.67,108.16,108.48,103992.0,108.19,108.67,108.16,108.48,103992.0
2019-09-10 10:20:00,108.47,108.57,108.28,108.48,59157.0,108.47,108.57,108.28,108.48,59157.0
2019-09-10 10:25:00,108.51,109.0,108.47,108.95,84215.0,108.51,109.0,108.47,108.95,84215.0
2019-09-10 10:30:00,108.97,109.09,108.78,108.9,78528.0,108.97,109.09,108.78,108.9,78528.0
2019-09-10 10:35:00,108.91,109.25,108.84,109.21,78728.0,108.91,109.25,108.84,109.21,78728.0
2019-09-10 10:40:00,109.24,109.57,109.1,109.57,48682.0,109.24,109.57,109.1,109.57,48682.0
2019-09-10 10:45:00,109.58,109.75,109.4,109.7,59896.0,109.58,109.75,109.4,109.7,59896.0
2019-09-10 10:50:00,109.68,109.85,109.2,109.25,69292.0,109.68,109.85,109.2,109.25,69292.0
2019-09-10 10:55:00,109.24,109.28,108.85,109.03,68607.0,109.24,109.28,108.85,109.03,68607.0
2019-09-10 11:00:00,109.01,109.03,108.8,108.91,65851.0,109.01,109.03,108.8,108.91,65851.0
2019-09-10 11:05:00,108.91,109.33,108.91,109.23,58567.0,108.91,109.33,108.91,109.23,58567.0
2019-09-10 11:10:00,109.23,109.4,109.2,109.26,31682.0,109.23,109.4,109.2,109.26,31682.0
2019-09-10 11:15:00,109.24,109.32,108.63,108.63,39801.0,109.24,109.32,108.63,108.63,39801.0
2019-09-10 11:20:00,108.61,108.74,108.33,108.4,58128.0,108.61,108.74,108.33,108.4,58128.0
2019-09-10 11:25:00,108.39,108.56,108.15,108.33,61872.0,108.39,108.56,108.15,108.33,61872.0
2019-09-10 11:30:00,108.32,108.39,108.16,108.18,32539.0,108.32,108.39,108.16,108.18,32539.0
2019-09-10 11:35:00,108.18,108.3,108.02,108.23,72269.0,108.18,108.3,108.02,108.23,72269.0
2019-09-10 11:40:00,108.23,108.3,108.11,108.3,20604.0,108.23,108.3,108.11,108.3,20604.0
2019-09-10 11:45:00,108.3,109.0,108.28,108.86,76816.0,108.3,109.0,108.28,108.86,76816.0
2019-09-10 11:50:00,108.85,109.0,108.8,108.98,47278.0,108.85,109.0,108.8,108.98,47278.0
2019-09-10 11:55:00,109.0,109.3,109.0,109.27,45861.0,109.0,109.3,109.0,109.27,45861.0
2019-09-10 12:00:00,109.29,109.3,109.11,109.17,51599.0,109.29,109.3,109.11,109.17,51599.0
2019-09-10 12:05:00,109.15,109.5,109.1,109.48,43471.0,109.15,109.5,109.1,109.48,43471.0
2019-09-10 12:10:00,109.49,109.59,109.31,109.5,81744.0,109.49,109.59,109.31,109.5,81744.0
2019-09-10 12:15:00,109.48,109.58,109.41,109.47,42770.0,109.48,109.58,109.41,109.47,42770.0
2019-09-10 12:20:00,109.47,109.59,109.33,109.51,50972.0,109.47,109.59,109.33,109.51,50972.0
2019-09-10 12:25:00,109.52,109.69,109.4,109.55,46340.0,109.52,109.69,109.4,109.55,46340.0
2019-09-10 12:30:00,109.54,109.65,109.45,109.58,26983.0,109.54,109.65,109.45,109.58,26983.0
2019-09-10 12:35:00,109.59,109.75,109.59,109.66,27344.0,109.59,109.75,109.59,109.66,27344.0
2019-09-10 12:40:00,109.65,109.75,109.48,109.73,21417.0,109.65,109.75,109.48,109.73,21417.0
2019-09-10 12:45:00,109.71,109.95,109.69,109.91,40473.0,109.71,109.95,109.69,109.91,40473.0
2019-09-10 12:50:00,109.89,110.0,109.77,109.94,92985.0,109.89,110.0,109.77,109.94,92985.0
2019-09-10 12:55:00,109.94,109.94,109.8,109.85,31709.0,109.94,109.94,109.8,109.85,31709.0
2019-09-10 13:00:00,109.86,109.87,109.49,109.64,48293.0,109.86,109.87,109.49,109.64,48293.0
2019-09-10 13:05:00,109.66,109.71,109.55,109.65,23234.0,109.66,109.71,109.55,109.65,23234.0
2019-09-10 13:10:00,109.64,109.8,109.54,109.78,26255.0,109.64,109.8,109.54,109.78,26255.0
2019-09-10 13:15:00,109.8,109.94,109.72,109.87,29550.0,109.8,109.94,109.72,109.87,29550.0
2019-09-10 13:20:00,109.85,110.04,109.68,109.87,53720.0,109.85,110.04,109.68,109.87,53720.0
2019-09-10 13:25:00,109.86,110.01,109.73,109.89,42466.0,109.86,110.01,109.73,109.89,42466.0
2019-09-10 13:30:00,109.87,110.03,109.87,109.99,35028.0,109.87,110.03,109.87,109.99,35028.0
2019-09-10 13:35:00,109.98,109.99,109.77,109.84,18884.0,109.98,109.99,109.77,109.84,18884.0
2019-09-10 13:40:00,109.86,109.92,109.67,109.68,20230.0,109.86,109.92,109.67,109.68,20230.0
2019-09-10 13:45:00,109.69,109.76,109.61,109.61,19650.0,109.69,109.76,109.61,109.61,19650.0
2019-09-10 13:50:00,109.6,109.77,109.6,109.75,17261.0,109.6,109.77,109.6,109.75,17261.0
2019-09-10 13:55:00,109.74,109.82,109.64,109.65,23999.0,109.74,109.82,109.64,109.65,23999.0
2019-09-10 14:00:00,109.65,109.73,109.58,109.58,18824.0,109.65,109.73,109.58,109.58,18824.0
2019-09-10 14:05:00,109.59,109.9,109.58,109.87,22594.0,109.59,109.9,109.58,109.87,22594.0
2019-09-10 14:10:00,109.85,109.98,109.79,109.98,18424.0,109.85,109.98,109.79,109.98,18424.0
2019-09-10 14:15:00,109.98,110.02,109.9,109.93,28806.0,109.98,110.02,109.9,109.93,28806.0
2019-09-10 14:20:00,109.93,110.07,109.9,110.02,44134.0,109.93,110.07,109.9,110.02,44134.0
2019-09-10 14:25:00,110.0,110.02,109.9,110.0,20951.0,110.0,110.02,109.9,110.0,20951.0
2019-09-10 14:30:00,109.99,110.06,109.94,110.03,32394.0,109.99,110.06,109.94,110.03,32394.0
2019-09-10 14:35:00,110.02,110.05,109.79,109.83,25098.0,110.02,110.05,109.79,109.83,25098.0
2019-09-10 14:40:00,109.86,109.91,109.73,109.81,14942.0,109.86,109.91,109.73,109.81,14942.0
2019-09-10 14:45:00,109.83,109.87,109.68,109.7,21698.0,109.83,109.87,109.68,109.7,21698.0
2019-09-10 14:50:00,109.7,109.79,109.63,109.74,32782.0,109.7,109.79,109.63,109.74,32782.0
2019-09-10 14:55:00,109.72,109.84,109.62,109.78,28715.0,109.72,109.84,109.62,109.78,28715.0
2019-09-10 15:00:00,109.78,109.88,109.73,109.85,19152.0,109.78,109.88,109.73,109.85,19152.0
2019-09-10 15:05:00,109.84,109.88,109.71,109.84,16963.0,109.84,109.88,109.71,109.84,16963.0
2019-09-10 15:10:00,109.87,109.92,109.83,109.87,20306.0,109.87,109.92,109.83,109.87,20306.0
2019-09-10 15:15:00,109.88,110.0,109.86,109.97,23733.0,109.88,110.0,109.86,109.97,23733.0
2019-09-10 15:20:00,109.97,110.0,109.86,109.97,17018.0,109.97,110.0,109.86,109.97,17018.0
2019-09-10 15:25:00,109.95,110.0,109.94,110.0,17916.0,109.95,110.0,109.94,110.0,17916.0
2019-09-10 15:30:00,110.01,110.21,109.98,110.15,50784.0,110.01,110.21,109.98,110.15,50784.0
2019-09-10 15:35:00,110.16,110.28,110.16,110.24,42358.0,110.16,110.28,110.16,110.24,42358.0
2019-09-10 15:40:00,110.24,110.5,110.23,110.44,64603.0,110.24,110.5,110.23,110.44,64603.0
2019-09-10 15:45:00,110.44,110.58,110.42,110.45,86125.0,110.44,110.58,110.42,110.45,86125.0
2019-09-10 15:50:00,110.45,110.49,110.35,110.36,113469.0,110.45,110.49,110.35,110.36,113469.0
2019-09-10 15:55:00,110.37,110.44,109.9,110.44,283049.0,110.37,110.44,109.9,110.44,283049.0
2019-09-11 09:30:00,111.94,111.99,110.7,110.7,235364.0,111.94,111.99,110.7,110.7,235364.0
2019-09-11 09:35:00,110.76,110.78,109.38,110.42,142705.0,110.76,110.78,109.38,110.42,142705.0
2019-09-11 09:40:00,110.4,111.35,110.4,111.12,73045.0,110.4,111.35,110.4,111.12,73045.0
2019-09-11 09:45:00,111.17,112.48,111.16,112.4,128038.0,111.17,112.48,111.16,112.4,128038.0
2019-09-11 09:50:00,112.34,113.19,112.34,112.95,165050.0,112.34,113.19,112.34,112.95,165050.0
2019-09-11 09:55:00,112.94,112.95,112.4,112.79,104180.0,112.94,112.95,112.4,112.79,104180.0
2019-09-11 10:00:00,112.8,113.26,112.74,113.07,187983.0,112.8,113.26,112.74,113.07,187983.0
2019-09-11 10:05:00,113.1,113.1,112.5,112.65,145521.0,113.1,113.1,112.5,112.65,145521.0
2019-09-11 10:10:00,112.64,112.91,112.28,112.52,158838.0,112.64,112.91,112.28,112.52,158838.0
2019-09-11 10:15:00,112.49,112.97,112.44,112.96,62304.0,112.49,112.97,112.44,112.96,62304.0
2019-09-11 10:20:00,112.95,113.0,112.65,112.71,72060.0,112.95,113.0,112.65,112.71,72060.0
2019-09-11 10:25:00,112.69,112.94,112.66,112.82,40439.0,112.69,112.94,112.66,112.82,40439.0
2019-09-11 10:30:00,112.81,113.0,112.74,112.77,100364.0,112.81,113.0,112.74,112.77,100364.0
2019-09-11 10:35:00,112.77,112.95,112.64,112.81,65502.0,112.77,112.95,112.64,112.81,65502.0
2019-09-11 10:40:00,112.81,112.95,112.73,112.95,136595.0,112.81,112.95,112.73,112.95,136595.0
2019-09-11 10:45:00,112.95,112.95,112.78,112.85,134173.0,112.95,112.95,112.78,112.85,134173.0
2019-09-11 10:50:00,112.84,112.9,112.76,112.89,72082.0,112.84,112.9,112.76,112.89,72082.0
2019-09-11 10:55:00,112.88,112.92,112.65,112.86,59379.0,112.88,112.92,112.65,112.86,59379.0
2019-09-11 11:00:00,112.85,112.9,112.72,112.77,39841.0,112.85,112.9,112.72,112.77,39841.0
2019-09-11 11:05:00,112.79,112.8,112.62,112.71,34925.0,112.79,112.8,112.62,112.71,34925.0
2019-09-11 11:10:00,112.71,112.76,112.56,112.59,38894.0,112.71,112.76,112.56,112.59,38894.0
2019-09-11 11:15:00,112.61,112.61,112.42,112.44,36900.0,112.61,112.61,112.42,112.44,36900.0
2019-09-11 11:20:00,112.42,112.43,112.06,112.06,35373.0,112.42,112.43,112.06,112.06,35373.0
2019-09-11 11:25:00,112.05,112.28,112.03,112.12,104698.0,112.05,112.28,112.03,112.12,104698.0
2019-09-11 11:30:00,112.12,112.44,112.11,112.37,25597.0,112.12,112.44,112.11,112.37,25597.0
2019-09-11 11:35:00,112.39,112.44,111.83,111.87,41773.0,112.39,112.44,111.83,111.87,41773.0
2019-09-11 11:40:00,111.85,111.87,111.55,111.57,50305.0,111.85,111.87,111.55,111.57,50305.0
2019-09-11 11:45:00,111.62,111.62,111.5,111.55,56388.0,111.62,111.62,111.5,111.55,56388.0
2019-09-11 11:50:00,111.54,111.89,111.53,111.89,21202.0,111.54,111.89,111.53,111.89,21202.0
2019-09-11 11:55:00,111.86,112.05,111.83,112.01,14218.0,111.86,112.05,111.83,112.01,14218.0
2019-09-11 12:00:00,112.05,112.26,111.96,112.19,23845.0,112.05,112.26,111.96,112.19,23845.0
2019-09-11 12:05:00,112.19,112.32,112.1,112.11,26178.0,112.19,112.32,112.1,112.11,26178.0
2019-09-11 12:10:00,112.1,112.34,112.01,112.08,24992.0,112.1,112.34,112.01,112.08,24992.0
2019-09-11 12:15:00,112.01,112.01,111.72,111.76,24880.0,112.01,112.01,111.72,111.76,24880.0
2019-09-11 12:20:00,111.71,111.81,111.56,111.6,32421.0,111.71,111.81,111.56,111.6,32421.0
2019-09-11 12:25:00,111.58,111.69,111.3,111.3,41315.0,111.58,111.69,111.3,111.3,41315.0
2019-09-11 12:30:00,111.34,111.37,111.23,111.27,42126.0,111.34,111.37,111.23,111.27,42126.0
2019-09-11 12:35:00,111.28,111.42,111.2,111.2,29664.0,111.28,111.42,111.2,111.2,29664.0
2019-09-11 12:40:00,111.18,111.42,111.11,111.4,15363.0,111.18,111.42,111.11,111.4,15363.0
2019-09-11 12:45:00,111.41,111.55,111.28,111.51,34743.0,111.41,111.55,111.28,111.51,34743.0
2019-09-11 12:50:00,111.51,111.69,111.5,111.6,27986.0,111.51,111.69,111.5,111.6,27986.0
2019-09-11 12:55:00,111.61,111.69,111.41,111.48,24253.0,111.61,111.69,111.41,111.48,24253.0
2019-09-11 13:00:00,111.5,111.62,111.41,111.6,19724.0,111.5,111.62,111.41,111.6,19724.0
2019-09-11 13:05:00,111.61,111.65,111.5,111.5,15056.0,111.61,111.65,111.5,111.5,15056.0
2019-09-11 13:10:00,111.53,111.64,111.41,111.43,28751.0,111.53,111.64,111.41,111.43,28751.0
2019-09-11 13:15:00,111.45,111.57,111.44,111.55,10412.0,111.45,111.57,111.44,111.55,10412.0
2019-09-11 13:20:00,111.5,111.96,111.5,111.91,24480.0,111.5,111.96,111.5,111.91,24480.0
2019-09-11 13:25:00,111.89,112.0,111.71,111.72,15868.0,111.89,112.0,111.71,111.72,15868.0
2019-09-11 13:30:00,111.74,111.98,111.74,111.87,11197.0,111.74,111.98,111.74,111.87,11197.0
2019-09-11 13:35:00,111.89,112.09,111.87,112.03,18307.0,111.89,112.09,111.87,112.03,18307.0
2019-09-11 13:40:00,112.07,112.2,111.85,111.93,19584.0,112.07,112.2,111.85,111.93,19584.0
2019-09-11 13:45:00,111.95,112.01,111.85,111.97,8943.0,111.95,112.01,111.85,111.97,8943.0
2019-09-11 13:50:00,111.99,112.12,111.93,112.08,8656.0,111.99,112.12,111.93,112.08,8656.0
2019-09-11 13:55:00,112.08,112.12,111.9,111.92,10819.0,112.08,112.12,111.9,111.92,10819.0
2019-09-11 14:00:00,111.94,112.17,111.93,112.17,13778.0,111.94,112.17,111.93,112.17,13778.0
2019-09-11 14:05:00,112.18,112.29,112.16,112.29,19538.0,112.18,112.29,112.16,112.29,19538.0
2019-09-11 14:10:00,112.3,112.33,112.21,112.21,15919.0,112.3,112.33,112.21,112.21,15919.0
2019-09-11 14:15:00,112.23,112.27,112.17,112.17,8909.0,112.23,112.27,112.17,112.17,8909.0
2019-09-11 14:20:00,112.2,112.36,112.2,112.34,9437.0,112.2,112.36,112.2,112.34,9437.0
2019-09-11 14:25:00,112.31,112.43,112.28,112.34,27277.0,112.31,112.43,112.28,112.34,27277.0
2019-09-11 14:30:00,112.32,112.32,112.17,112.25,7380.0,112.32,112.32,112.17,112.25,7380.0
2019-09-11 14:35:00,112.25,112.27,112.12,112.18,11493.0,112.25,112.27,112.12,112.18,11493.0
2019-09-11 14:40:00,112.2,112.22,112.02,112.07,9801.0,112.2,112.22,112.02,112.07,9801.0
2019-09-11 14:45:00,112.05,112.19,111.89,111.89,14833.0,112.05,112.19,111.89,111.89,14833.0
2019-09-11 14:50:00,111.9,112.0,111.79,111.89,8709.0,111.9,112.0,111.79,111.89,8709.0
2019-09-11 14:55:00,111.88,112.02,111.88,112.01,8595.0,111.88,112.02,111.88,112.01,8595.0
2019-09-11 15:00:00,112.05,112.23,112.05,112.16,18491.0,112.05,112.23,112.05,112.16,18491.0
2019-09-11 15:05:00,112.13,112.15,111.91,111.96,12975.0,112.13,112.15,111.91,111.96,12975.0
2019-09-11 15:10:00,111.91,112.04,111.91,111.97,11420.0,111.91,112.04,111.91,111.97,11420.0
2019-09-11 15:15:00,111.97,111.99,111.94,111.97,10350.0,111.97,111.99,111.94,111.97,10350.0
2019-09-11 15:20:00,111.98,111.98,111.8,111.92,17547.0,111.98,111.98,111.8,111.92,17547.0
2019-09-11 15:25:00,111.95,111.96,111.84,111.94,10358.0,111.95,111.96,111.84,111.94,10358.0
2019-09-11 15:30:00,111.96,112.0,111.94,112.0,52513.0,111.96,112.0,111.94,112.0,52513.0
2019-09-11 15:35:00,111.99,112.04,111.88,112.0,52695.0,111.99,112.04,111.88,112.0,52695.0
2019-09-11 15:40:00,112.0,112.0,111.91,111.92,48544.0,112.0,112.0,111.91,111.92,48544.0
2019-09-11 15:45:00,111.92,111.97,111.73,111.91,38119.0,111.92,111.97,111.73,111.91,38119.0
2019-09-11 15:50:00,111.89,111.94,111.78,111.78,62356.0,111.89,111.94,111.78,111.78,62356.0
2019-09-11 15:55:00,111.8,111.9,111.58,111.79,183873.0,111.8,111.9,111.58,111.79,183873.0
2019-09-12 09:30:00,112.95,113.07,112.61,112.88,244823.0,112.95,113.07,112.61,112.88,244823.0
2019-09-12 09:35:00,112.89,113.0,112.57,112.64,84833.0,112.89,113.0,112.57,112.64,84833.0
2019-09-12 09:40:00,112.69,112.74,111.79,112.04,64940.0,112.69,112.74,111.79,112.04,64940.0
2019-09-12 09:45:00,112.07,112.12,111.0,111.01,49685.0,112.07,112.12,111.0,111.01,49685.0
2019-09-12 09:50:00,111.01,111.24,110.52,111.15,53626.0,111.01,111.24,110.52,111.15,53626.0
2019-09-12 09:55:00,111.15,111.5,111.08,111.35,16669.0,111.15,111.5,111.08,111.35,16669.0
2019-09-12 10:00:00,111.33,111.96,111.22,111.96,20661.0,111.33,111.96,111.22,111.96,20661.0
2019-09-12 10:05:00,111.97,112.34,111.9,112.04,72879.0,111.97,112.34,111.9,112.04,72879.0
2019-09-12 10:10:00,112.0,112.96,111.86,112.35,66257.0,112.0,112.96,111.86,112.35,66257.0
2019-09-12 10:15:00,112.4,112.83,112.35,112.57,51895.0,112.4,112.83,112.35,112.57,51895.0
2019-09-12 10:20:00,112.6,112.62,112.05,112.15,46318.0,112.6,112.62,112.05,112.15,46318.0
2019-09-12 10:25:00,112.24,112.3,111.9,112.16,23387.0,112.24,112.3,111.9,112.16,23387.0
2019-09-12 10:30:00,112.18,112.3,111.68,111.68,38845.0,112.18,112.3,111.68,111.68,38845.0
2019-09-12 10:35:00,111.68,111.73,111.33,111.62,54545.0,111.68,111.73,111.33,111.62,54545.0
2019-09-12 10:40:00,111.64,111.86,111.51,111.73,23961.0,111.64,111.86,111.51,111.73,23961.0
2019-09-12 10:45:00,111.84,111.91,111.65,111.9,25038.0,111.84,111.91,111.65,111.9,25038.0
2019-09-12 10:50:00,111.92,111.99,110.72,111.44,65318.0,111.92,111.99,110.72,111.44,65318.0
2019-09-12 10:55:00,111.45,111.53,111.27,111.4,18852.0,111.45,111.53,111.27,111.4,18852.0
2019-09-12 11:00:00,111.38,111.45,111.03,111.22,21152.0,111.38,111.45,111.03,111.22,21152.0
2019-09-12 11:05:00,111.19,111.45,111.11,111.41,16764.0,111.19,111.45,111.11,111.41,16764.0
2019-09-12 11:10:00,111.4,111.49,111.27,111.27,17382.0,111.4,111.49,111.27,111.27,17382.0
2019-09-12 11:15:00,111.33,111.34,111.17,111.3,20225.0,111.33,111.34,111.17,111.3,20225.0
2019-09-12 11:20:00,111.3,111.37,111.18,111.23,14277.0,111.3,111.37,111.18,111.23,14277.0
2019-09-12 11:25:00,111.22,111.25,110.85,110.87,45647.0,111.22,111.25,110.85,110.87,45647.0
2019-09-12 11:30:00,110.85,111.27,110.8,111.17,19005.0,110.85,111.27,110.8,111.17,19005.0
2019-09-12 11:35:00,111.17,111.47,111.16,111.45,22402.0,111.17,111.47,111.16,111.45,22402.0
2019-09-12 11:40:00,111.5,111.5,111.23,111.47,11776.0,111.5,111.5,111.23,111.47,11776.0
2019-09-12 11:45:00,111.56,111.64,111.33,111.4,11971.0,111.56,111.64,111.33,111.4,11971.0
2019-09-12 11:50:00,111.41,111.49,111.27,111.27,13019.0,111.41,111.49,111.27,111.27,13019.0
2019-09-12 11:55:00,111.32,111.33,111.15,111.25,19875.0,111.32,111.33,111.15,111.25,19875.0
2019-09-12 12:00:00,111.24,111.36,111.13,111.14,20779.0,111.24,111.36,111.13,111.14,20779.0
2019-09-12 12:05:00,111.19,111.41,111.18,111.39,8622.0,111.19,111.41,111.18,111.39,8622.0
2019-09-12 12:10:00,111.43,111.5,111.14,111.19,17996.0,111.43,111.5,111.14,111.19,17996.0
2019-09-12 12:15:00,111.22,111.28,111.15,111.22,7984.0,111.22,111.28,111.15,111.22,7984.0
2019-09-12 12:20:00,111.28,111.44,111.28,111.31,7814.0,111.28,111.44,111.28,111.31,7814.0
2019-09-12 12:25:00,111.32,111.36,111.25,111.28,9637.0,111.32,111.36,111.25,111.28,9637.0
2019-09-12 12:30:00,111.24,111.35,111.21,111.21,12042.0,111.24,111.35,111.21,111.21,12042.0
2019-09-12 12:35:00,111.28,111.48,111.28,111.42,10607.0,111.28,111.48,111.28,111.42,10607.0
2019-09-12 12:40:00,111.44,111.5,111.34,111.44,21660.0,111.44,111.5,111.34,111.44,21660.0
2019-09-12 12:45:00,111.45,111.66,111.45,111.61,43546.0,111.45,111.66,111.45,111.61,43546.0
2019-09-12 12:50:00,111.64,111.74,111.63,111.69,10838.0,111.64,111.74,111.63,111.69,10838.0
2019-09-12 12:55:00,111.7,111.77,111.61,111.7,12500.0,111.7,111.77,111.61,111.7,12500.0
2019-09-12 13:00:00,111.73,111.84,111.65,111.67,16180.0,111.73,111.84,111.65,111.67,16180.0
2019-09-12 13:05:00,111.67,111.77,111.61,111.69,18868.0,111.67,111.77,111.61,111.69,18868.0
2019-09-12 13:10:00,111.64,111.81,111.64,111.78,15323.0,111.64,111.81,111.64,111.78,15323.0
2019-09-12 13:15:00,111.79,111.8,111.66,111.72,11882.0,111.79,111.8,111.66,111.72,11882.0
2019-09-12 13:20:00,111.73,111.76,111.65,111.68,10303.0,111.73,111.76,111.65,111.68,10303.0
2019-09-12 13:25:00,111.7,111.81,111.68,111.73,12395.0,111.7,111.81,111.68,111.73,12395.0
2019-09-12 13:30:00,111.69,111.78,111.69,111.76,10862.0,111.69,111.78,111.69,111.76,10862.0
2019-09-12 13:35:00,111.76,111.79,111.64,111.7,9774.0,111.76,111.79,111.64,111.7,9774.0
2019-09-12 13:40:00,111.71,111.76,111.64,111.76,10673.0,111.71,111.76,111.64,111.76,10673.0
2019-09-12 13:45:00,111.78,111.79,111.68,111.68,10676.0,111.78,111.79,111.68,111.68,10676.0
2019-09-12 13:50:00,111.7,111.79,111.67,111.74,7649.0,111.7,111.79,111.67,111.74,7649.0
2019-09-12 13:55:00,111.74,111.76,111.53,111.53,7410.0,111.74,111.76,111.53,111.53,7410.0
2019-09-12 14:00:00,111.57,111.59,111.42,111.49,11707.0,111.57,111.59,111.42,111.49,11707.0
2019-09-12 14:05:00,111.46,111.47,111.34,111.4,10428.0,111.46,111.47,111.34,111.4,10428.0
2019-09-12 14:10:00,111.39,111.54,111.37,111.47,10603.0,111.39,111.54,111.37,111.47,10603.0
2019-09-12 14:15:00,111.44,111.51,111.41,111.51,7569.0,111.44,111.51,111.41,111.51,7569.0
2019-09-12 14:20:00,111.46,111.6,111.41,111.6,9490.0,111.46,111.6,111.41,111.6,9490.0
2019-09-12 14:25:00,111.59,111.63,111.54,111.6,8022.0,111.59,111.63,111.54,111.6,8022.0
2019-09-12 14:30:00,111.6,111.78,111.59,111.71,13061.0,111.6,111.78,111.59,111.71,13061.0
2019-09-12 14:35:00,111.72,111.77,111.62,111.65,5800.0,111.72,111.77,111.62,111.65,5800.0
2019-09-12 14:40:00,111.64,111.8,111.63,111.71,12417.0,111.64,111.8,111.63,111.71,12417.0
2019-09-12 14:45:00,111.7,111.77,111.66,111.75,10855.0,111.7,111.77,111.66,111.75,10855.0
2019-09-12 14:50:00,111.72,111.74,111.66,111.72,11232.0,111.72,111.74,111.66,111.72,11232.0
2019-09-12 14:55:00,111.74,111.78,111.67,111.68,13363.0,111.74,111.78,111.67,111.68,13363.0
2019-09-12 15:00:00,111.68,111.68,111.5,111.65,16908.0,111.68,111.68,111.5,111.65,16908.0
2019-09-12 15:05:00,111.65,111.75,111.62,111.7,9793.0,111.65,111.75,111.62,111.7,9793.0
2019-09-12 15:10:00,111.68,111.77,111.61,111.74,14061.0,111.68,111.77,111.61,111.74,14061.0
2019-09-12 15:15:00,111.75,111.76,111.61,111.62,16266.0,111.75,111.76,111.61,111.62,16266.0
2019-09-12 15:20:00,111.63,111.76,111.59,111.74,18203.0,111.63,111.76,111.59,111.74,18203.0
2019-09-12 15:25:00,111.74,111.78,111.66,111.68,14806.0,111.74,111.78,111.66,111.68,14806.0
2019-09-12 15:30:00,111.66,111.76,111.62,111.66,22689.0,111.66,111.76,111.62,111.66,22689.0
2019-09-12 15:35:00,111.64,111.69,111.61,111.66,17742.0,111.64,111.69,111.61,111.66,17742.0
2019-09-12 15:40:00,111.65,111.66,111.55,111.56,23798.0,111.65,111.66,111.55,111.56,23798.0
2019-09-12 15:45:00,111.55,111.61,111.48,111.53,31829.0,111.55,111.61,111.48,111.53,31829.0
2019-09-12 15:50:00,111.53,111.61,111.51,111.58,33316.0,111.53,111.61,111.51,111.58,33316.0
2019-09-12 15:55:00,111.57,111.57,111.32,111.5,111830.0,111.57,111.57,111.32,111.5,111830.0
2019-09-13 09:30:00,111.97,112.0,110.83,111.04,142755.0,111.97,112.0,110.83,111.04,142755.0
2019-09-13 09:35:00,110.96,111.23,110.74,110.81,101096.0,110.96,111.23,110.74,110.81,101096.0
2019-09-13 09:40:00,110.84,110.86,110.18,110.25,75169.0,110.84,110.86,110.18,110.25,75169.0
2019-09-13 09:45:00,110.27,110.66,110.16,110.41,84731.0,110.27,110.66,110.16,110.41,84731.0
2019-09-13 09:50:00,110.41,110.56,110.3,110.36,45792.0,110.41,110.56,110.3,110.36,45792.0
2019-09-13 09:55:00,110.4,110.4,109.88,110.24,71308.0,110.4,110.4,109.88,110.24,71308.0
2019-09-13 10:00:00,110.18,110.57,110.14,110.5,36767.0,110.18,110.57,110.14,110.5,36767.0
2019-09-13 10:05:00,110.57,110.62,110.0,110.0,28621.0,110.57,110.62,110.0,110.0,28621.0
2019-09-13 10:10:00,110.03,110.35,109.99,110.2,15247.0,110.03,110.35,109.99,110.2,15247.0
2019-09-13 10:15:00,110.21,110.29,110.06,110.2,30379.0,110.21,110.29,110.06,110.2,30379.0
2019-09-13 10:20:00,110.25,110.39,110.14,110.39,14014.0,110.25,110.39,110.14,110.39,14014.0
2019-09-13 10:25:00,110.39,110.55,110.24,110.32,22715.0,110.39,110.55,110.24,110.32,22715.0
2019-09-13 10:30:00,110.36,110.55,110.23,110.33,41689.0,110.36,110.55,110.23,110.33,41689.0
2019-09-13 10:35:00,110.34,110.43,110.12,110.38,11733.0,110.34,110.43,110.12,110.38,11733.0
2019-09-13 10:40:00,110.4,110.49,110.35,110.4,15415.0,110.4,110.49,110.35,110.4,15415.0
2019-09-13 10:45:00,110.32,110.54,110.31,110.48,30922.0,110.32,110.54,110.31,110.48,30922.0
2019-09-13 10:50:00,110.53,110.54,110.41,110.46,19910.0,110.53,110.54,110.41,110.46,19910.0
2019-09-13 10:55:00,110.48,110.53,110.35,110.5,25360.0,110.48,110.53,110.35,110.5,25360.0
2019-09-13 11:00:00,110.52,110.66,110.4,110.49,45667.0,110.52,110.66,110.4,110.49,45667.0
2019-09-13 11:05:00,110.5,111.02,110.46,110.74,142671.0,110.5,111.02,110.46,110.74,142671.0
2019-09-13 11:10:00,110.75,110.77,110.45,110.55,41588.0,110.75,110.77,110.45,110.55,41588.0
2019-09-13 11:15:00,110.56,110.68,110.42,110.48,16953.0,110.56,110.68,110.42,110.48,16953.0
2019-09-13 11:20:00,110.42,110.67,110.42,110.58,37694.0,110.42,110.67,110.42,110.58,37694.0
2019-09-13 11:25:00,110.58,110.63,110.42,110.48,85901.0,110.58,110.63,110.42,110.48,85901.0
2019-09-13 11:30:00,110.52,111.0,110.49,110.66,69827.0,110.52,111.0,110.49,110.66,69827.0
2019-09-13 11:35:00,110.64,110.67,110.29,110.42,43249.0,110.64,110.67,110.29,110.42,43249.0
2019-09-13 11:40:00,110.39,110.59,110.2,110.54,75081.0,110.39,110.59,110.2,110.54,75081.0
2019-09-13 11:45:00,110.52,110.57,110.37,110.55,20788.0,110.52,110.57,110.37,110.55,20788.0
2019-09-13 11:50:00,110.55,110.62,110.5,110.55,23931.0,110.55,110.62,110.5,110.55,23931.0
2019-09-13 11:55:00,110.56,110.8,110.49,110.79,41882.0,110.56,110.8,110.49,110.79,41882.0
2019-09-13 12:00:00,110.74,111.04,110.71,110.92,34663.0,110.74,111.04,110.71,110.92,34663.0
2019-09-13 12:05:00,110.92,111.02,110.79,110.87,22618.0,110.92,111.02,110.79,110.87,22618.0
2019-09-13 12:10:00,110.88,110.99,110.84,110.99,11385.0,110.88,110.99,110.84,110.99,11385.0
2019-09-13 12:15:00,111.0,111.01,110.87,110.96,9107.0,111.0,111.01,110.87,110.96,9107.0
2019-09-13 12:20:00,110.92,110.99,110.47,110.56,60420.0,110.92,110.99,110.47,110.56,60420.0
2019-09-13 12:25:00,110.56,110.65,110.47,110.6,80223.0,110.56,110.65,110.47,110.6,80223.0
2019-09-13 12:30:00,110.6,110.72,110.5,110.65,106866.0,110.6,110.72,110.5,110.65,106866.0
2019-09-13 12:35:00,110.65,110.94,110.5,110.87,70566.0,110.65,110.94,110.5,110.87,70566.0
2019-09-13 12:40:00,110.81,110.84,110.72,110.83,15006.0,110.81,110.84,110.72,110.83,15006.0
2019-09-13 12:45:00,110.78,110.81,110.71,110.77,3000.0,110.78,110.81,110.71,110.77,3000.0
2019-09-13 12:50:00,110.76,110.91,110.74,110.81,6400.0,110.76,110.91,110.74,110.81,6400.0
2019-09-13 12:55:00,110.78,110.89,110.76,110.8,9826.0,110.78,110.89,110.76,110.8,9826.0
2019-09-13 13:00:00,110.82,110.89,110.76,110.82,4505.0,110.82,110.89,110.76,110.82,4505.0
2019-09-13 13:05:00,110.83,110.91,110.81,110.9,4546.0,110.83,110.91,110.81,110.9,4546.0
2019-09-13 13:10:00,110.91,110.97,110.87,110.93,6621.0,110.91,110.97,110.87,110.93,6621.0
2019-09-13 13:15:00,110.94,111.01,110.94,110.96,16649.0,110.94,111.01,110.94,110.96,16649.0
2019-09-13 13:20:00,110.95,111.07,110.91,110.93,28356.0,110.95,111.07,110.91,110.93,28356.0
2019-09-13 13:25:00,110.95,110.95,110.76,110.86,15520.0,110.95,110.95,110.76,110.86,15520.0
2019-09-13 13:30:00,110.84,110.88,110.71,110.76,6279.0,110.84,110.88,110.71,110.76,6279.0
2019-09-13 13:35:00,110.75,110.84,110.72,110.81,4712.0,110.75,110.84,110.72,110.81,4712.0
2019-09-13 13:40:00,110.82,110.84,110.7,110.78,6764.0,110.82,110.84,110.7,110.78,6764.0
2019-09-13 13:45:00,110.78,110.88,110.75,110.84,5072.0,110.78,110.88,110.75,110.84,5072.0
2019-09-13 13:50:00,110.85,110.9,110.83,110.86,3094.0,110.85,110.9,110.83,110.86,3094.0
2019-09-13 13:55:00,110.9,110.9,110.71,110.74,6640.0,110.9,110.9,110.71,110.74,6640.0
2019-09-13 14:00:00,110.78,110.79,110.66,110.71,4093.0,110.78,110.79,110.66,110.71,4093.0
2019-09-13 14:05:00,110.72,110.8,110.7,110.74,9470.0,110.72,110.8,110.7,110.74,9470.0
2019-09-13 14:10:00,110.72,110.72,110.61,110.65,11128.0,110.72,110.72,110.61,110.65,11128.0
2019-09-13 14:15:00,110.61,110.63,110.56,110.61,5724.0,110.61,110.63,110.56,110.61,5724.0
2019-09-13 14:20:00,110.63,110.72,110.61,110.69,5371.0,110.63,110.72,110.61,110.69,5371.0
2019-09-13 14:25:00,110.65,110.65,110.6,110.64,4646.0,110.65,110.65,110.6,110.64,4646.0
2019-09-13 14:30:00,110.65,110.66,110.62,110.64,4045.0,110.65,110.66,110.62,110.64,4045.0
2019-09-13 14:35:00,110.66,110.69,110.63,110.66,3550.0,110.66,110.69,110.63,110.66,3550.0
2019-09-13 14:40:00,110.65,110.73,110.64,110.68,4723.0,110.65,110.73,110.64,110.68,4723.0
2019-09-13 14:45:00,110.68,110.72,110.59,110.62,10810.0,110.68,110.72,110.59,110.62,10810.0
2019-09-13 14:50:00,110.61,110.61,110.47,110.47,7904.0,110.61,110.61,110.47,110.47,7904.0
2019-09-13 14:55:00,110.46,110.48,110.33,110.4,8683.0,110.46,110.48,110.33,110.4,8683.0
2019-09-13 15:00:00,110.39,110.41,110.27,110.3,14067.0,110.39,110.41,110.27,110.3,14067.0
2019-09-13 15:05:00,110.31,110.33,110.12,110.13,13621.0,110.31,110.33,110.12,110.13,13621.0
2019-09-13 15:10:00,110.11,110.2,110.08,110.15,11321.0,110.11,110.2,110.08,110.15,11321.0
2019-09-13 15:15:00,110.16,110.23,110.12,110.21,9275.0,110.16,110.23,110.12,110.21,9275.0
2019-09-13 15:20:00,110.21,110.28,110.17,110.25,6415.0,110.21,110.28,110.17,110.25,6415.0
2019-09-13 15:25:00,110.23,110.33,110.23,110.27,5823.0,110.23,110.33,110.23,110.27,5823.0
2019-09-13 15:30:00,110.29,110.29,110.2,110.29,9541.0,110.29,110.29,110.2,110.29,9541.0
2019-09-13 15:35:00,110.28,110.33,110.25,110.25,9444.0,110.28,110.33,110.25,110.25,9444.0
2019-09-13 15:40:00,110.26,110.41,110.23,110.34,22156.0,110.26,110.41,110.23,110.34,22156.0
2019-09-13 15:45:00,110.34,110.64,110.33,110.64,31840.0,110.34,110.64,110.33,110.64,31840.0
2019-09-13 15:50:00,110.65,110.69,110.51,110.52,53234.0,110.65,110.69,110.51,110.52,53234.0
2019-09-13 15:55:00,110.53,110.7,110.4,110.51,145240.0,110.53,110.7,110.4,110.51,145240.0
2019-09-16 09:30:00,109.95,110.8,109.41,110.58,89734.0,109.95,110.8,109.41,110.58,89734.0
2019-09-16 09:35:00,110.57,111.24,110.33,111.17,59753.0,110.57,111.24,110.33,111.17,59753.0
2019-09-16 09:40:00,111.08,111.64,110.94,111.3,91326.0,111.08,111.64,110.94,111.3,91326.0
2019-09-16 09:45:00,111.21,111.32,110.78,111.0,21503.0,111.21,111.32,110.78,111.0,21503.0
2019-09-16 09:50:00,111.06,111.52,111.0,111.19,103945.0,111.06,111.52,111.0,111.19,103945.0
2019-09-16 09:55:00,111.36,111.4,111.18,111.28,20933.0,111.36,111.4,111.18,111.28,20933.0
2019-09-16 10:00:00,111.28,111.35,110.97,111.26,67216.0,111.28,111.35,110.97,111.26,67216.0
2019-09-16 10:05:00,111.33,111.5,111.25,111.39,51975.0,111.33,111.5,111.25,111.39,51975.0
2019-09-16 10:10:00,111.4,111.44,111.13,111.16,8975.0,111.4,111.44,111.13,111.16,8975.0
2019-09-16 10:15:00,111.21,111.37,111.21,111.32,7411.0,111.21,111.37,111.21,111.32,7411.0
2019-09-16 10:20:00,111.27,111.43,111.27,111.33,19330.0,111.27,111.43,111.27,111.33,19330.0
2019-09-16 10:25:00,111.27,111.33,110.95,111.01,11996.0,111.27,111.33,110.95,111.01,11996.0
2019-09-16 10:30:00,111.01,111.01,110.75,110.84,22443.0,111.01,111.01,110.75,110.84,22443.0
2019-09-16 10:35:00,110.85,110.85,110.46,110.47,14627.0,110.85,110.85,110.46,110.47,14627.0
2019-09-16 10:40:00,110.45,110.87,110.45,110.74,16361.0,110.45,110.87,110.45,110.74,16361.0
2019-09-16 10:45:00,110.76,110.88,110.72,110.75,4248.0,110.76,110.88,110.72,110.75,4248.0
2019-09-16 10:50:00,110.75,110.92,110.55,110.58,13168.0,110.75,110.92,110.55,110.58,13168.0
2019-09-16 10:55:00,110.53,110.63,110.46,110.55,14779.0,110.53,110.63,110.46,110.55,14779.0
2019-09-16 11:00:00,110.58,110.8,110.5,110.68,21534.0,110.58,110.8,110.5,110.68,21534.0
2019-09-16 11:05:00,110.65,110.66,110.37,110.4,26054.0,110.65,110.66,110.37,110.4,26054.0
2019-09-16 11:10:00,110.44,110.65,110.39,110.65,14447.0,110.44,110.65,110.39,110.65,14447.0
2019-09-16 11:15:00,110.61,110.75,110.6,110.69,11039.0,110.61,110.75,110.6,110.69,11039.0
2019-09-16 11:20:00,110.64,110.78,110.51,110.69,14087.0,110.64,110.78,110.51,110.69,14087.0
2019-09-16 11:25:00,110.69,110.69,110.5,110.56,12827.0,110.69,110.69,110.5,110.56,12827.0
2019-09-16 11:30:00,110.53,110.63,110.34,110.4,9232.0,110.53,110.63,110.34,110.4,9232.0
2019-09-16 11:35:00,110.34,110.52,110.34,110.52,13353.0,110.34,110.52,110.34,110.52,13353.0
2019-09-16 11:40:00,110.5,110.71,110.43,110.6,21558.0,110.5,110.71,110.43,110.6,21558.0
2019-09-16 11:45:00,110.61,110.61,110.52,110.56,4563.0,110.61,110.61,110.52,110.56,4563.0
2019-09-16 11:50:00,110.57,110.57,110.43,110.51,13547.0,110.57,110.57,110.43,110.51,13547.0
2019-09-16 11:55:00,110.52,110.56,110.28,110.32,9782.0,110.52,110.56,110.28,110.32,9782.0
2019-09-16 12:00:00,110.33,110.42,110.28,110.34,8166.0,110.33,110.42,110.28,110.34,8166.0
2019-09-16 12:05:00,110.3,110.37,110.22,110.29,15452.0,110.3,110.37,110.22,110.29,15452.0
2019-09-16 12:10:00,110.3,110.37,110.27,110.36,7633.0,110.3,110.37,110.27,110.36,7633.0
2019-09-16 12:15:00,110.37,110.39,110.24,110.24,5050.0,110.37,110.39,110.24,110.24,5050.0
2019-09-16 12:20:00,110.24,110.24,110.15,110.2,7873.0,110.24,110.24,110.15,110.2,7873.0
2019-09-16 12:25:00,110.19,110.25,110.16,110.18,8813.0,110.19,110.25,110.16,110.18,8813.0
2019-09-16 12:30:00,110.19,110.26,110.18,110.19,6338.0,110.19,110.26,110.18,110.19,6338.0
2019-09-16 12:35:00,110.16,110.26,110.13,110.26,5749.0,110.16,110.26,110.13,110.26,5749.0
2019-09-16 12:40:00,110.24,110.24,110.0,110.03,8983.0,110.24,110.24,110.0,110.03,8983.0
2019-09-16 12:45:00,110.01,110.15,110.01,110.09,7807.0,110.01,110.15,110.01,110.09,7807.0
2019-09-16 12:50:00,110.1,110.11,110.03,110.1,12900.0,110.1,110.11,110.03,110.1,12900.0
2019-09-16 12:55:00,110.1,110.16,110.09,110.12,13974.0,110.1,110.16,110.09,110.12,13974.0
2019-09-16 13:00:00,110.1,110.15,110.04,110.07,4443.0,110.1,110.15,110.04,110.07,4443.0
2019-09-16 13:05:00,110.08,110.09,110.01,110.05,3039.0,110.08,110.09,110.01,110.05,3039.0
2019-09-16 13:10:00,110.05,110.15,110.03,110.14,16817.0,110.05,110.15,110.03,110.14,16817.0
2019-09-16 13:15:00,110.11,110.15,110.07,110.14,5900.0,110.11,110.15,110.07,110.14,5900.0
2019-09-16 13:20:00,110.13,110.39,110.12,110.38,18908.0,110.13,110.39,110.12,110.38,18908.0
2019-09-16 13:25:00,110.38,110.47,110.35,110.47,7196.0,110.38,110.47,110.35,110.47,7196.0
2019-09-16 13:30:00,110.49,110.55,110.47,110.5,8450.0,110.49,110.55,110.47,110.5,8450.0
2019-09-16 13:35:00,110.49,110.53,110.46,110.47,8820.0,110.49,110.53,110.46,110.47,8820.0
2019-09-16 13:40:00,110.49,110.63,110.49,110.63,6744.0,110.49,110.63,110.49,110.63,6744.0
2019-09-16 13:45:00,110.6,110.63,110.55,110.59,7700.0,110.6,110.63,110.55,110.59,7700.0
2019-09-16 13:50:00,110.62,110.64,110.55,110.63,5149.0,110.62,110.64,110.55,110.63,5149.0
2019-09-16 13:55:00,110.63,110.76,110.62,110.75,19273.0,110.63,110.76,110.62,110.75,19273.0
2019-09-16 14:00:00,110.78,111.0,110.76,110.98,35091.0,110.78,111.0,110.76,110.98,35091.0
2019-09-16 14:05:00,110.99,110.99,110.93,110.94,9495.0,110.99,110.99,110.93,110.94,9495.0
2019-09-16 14:10:00,110.96,110.99,110.88,110.93,9141.0,110.96,110.99,110.88,110.93,9141.0
2019-09-16 14:15:00,110.92,111.09,110.9,111.09,60566.0,110.92,111.09,110.9,111.09,60566.0
2019-09-16 14:20:00,111.09,111.09,110.99,111.07,5521.0,111.09,111.09,110.99,111.07,5521.0
2019-09-16 14:25:00,111.07,111.08,110.88,110.9,7386.0,111.07,111.08,110.88,110.9,7386.0
2019-09-16 14:30:00,110.92,110.93,110.84,110.85,10969.0,110.92,110.93,110.84,110.85,10969.0
2019-09-16 14:35:00,110.83,111.02,110.83,110.92,7705.0,110.83,111.02,110.83,110.92,7705.0
2019-09-16 14:40:00,110.96,110.99,110.84,110.88,6684.0,110.96,110.99,110.84,110.88,6684.0
2019-09-16 14:45:00,110.88,110.94,110.86,110.94,8600.0,110.88,110.94,110.86,110.94,8600.0
2019-09-16 14:50:00,110.93,110.99,110.89,110.95,5295.0,110.93,110.99,110.89,110.95,5295.0
2019-09-16 14:55:00,110.92,110.94,110.85,110.89,8832.0,110.92,110.94,110.85,110.89,8832.0
2019-09-16 15:00:00,110.86,110.98,110.83,110.89,8412.0,110.86,110.98,110.83,110.89,8412.0
2019-09-16 15:05:00,110.89,110.92,110.75,110.77,9005.0,110.89,110.92,110.75,110.77,9005.0
2019-09-16 15:10:00,110.73,110.97,110.71,110.9,11998.0,110.73,110.97,110.71,110.9,11998.0
2019-09-16 15:15:00,110.9,110.98,110.85,110.92,7937.0,110.9,110.98,110.85,110.92,7937.0
2019-09-16 15:20:00,110.9,110.93,110.79,110.87,16269.0,110.9,110.93,110.79,110.87,16269.0
2019-09-16 15:25:00,110.87,110.92,110.83,110.86,6785.0,110.87,110.92,110.83,110.86,6785.0
2019-09-16 15:30:00,110.83,110.87,110.74,110.82,9289.0,110.83,110.87,110.74,110.82,9289.0
2019-09-16 15:35:00,110.85,110.87,110.7,110.73,11599.0,110.85,110.87,110.7,110.73,11599.0
2019-09-16 15:40:00,110.73,110.73,110.54,110.59,10744.0,110.73,110.73,110.54,110.59,10744.0
2019-09-16 15:45:00,110.61,110.66,110.55,110.59,12505.0,110.61,110.66,110.55,110.59,12505.0
2019-09-16 15:50:00,110.59,110.63,110.48,110.54,21022.0,110.59,110.63,110.48,110.54,21022.0
2019-09-16 15:55:00,110.68,110.98,110.55,110.98,129447.0,110.68,110.98,110.55,110.98,129447.0
2019-09-17 09:30:00,110.5,110.5,108.89,109.21,147151.0,110.5,110.5,108.89,109.21,147151.0
2019-09-17 09:35:00,109.26,109.26,108.6,108.81,104952.0,109.26,109.26,108.6,108.81,104952.0
2019-09-17 09:40:00,108.8,108.94,108.67,108.72,63671.0,108.8,108.94,108.67,108.72,63671.0
2019-09-17 09:45:00,108.72,109.01,108.65,109.0,46702.0,108.72,109.01,108.65,109.0,46702.0
2019-09-17 09:50:00,108.97,108.97,108.36,108.62,77131.0,108.97,108.97,108.36,108.62,77131.0
2019-09-17 09:55:00,108.57,108.69,108.5,108.6,43393.0,108.57,108.69,108.5,108.6,43393.0
2019-09-17 10:00:00,108.57,108.62,108.45,108.56,29741.0,108.57,108.62,108.45,108.56,29741.0
2019-09-17 10:05:00,108.53,108.53,108.43,108.47,55415.0,108.53,108.53,108.43,108.47,55415.0
2019-09-17 10:10:00,108.45,108.45,108.29,108.45,56454.0,108.45,108.45,108.29,108.45,56454.0
2019-09-17 10:15:00,108.47,108.84,108.47,108.81,71382.0,108.47,108.84,108.47,108.81,71382.0
2019-09-17 10:20:00,108.8,108.81,108.38,108.38,32895.0,108.8,108.81,108.38,108.38,32895.0
2019-09-17 10:25:00,108.38,108.47,108.35,108.44,24230.0,108.38,108.47,108.35,108.44,24230.0
2019-09-17 10:30:00,108.45,108.55,108.4,108.41,27977.0,108.45,108.55,108.4,108.41,27977.0
2019-09-17 10:35:00,108.44,108.5,108.35,108.36,27861.0,108.44,108.5,108.35,108.36,27861.0
2019-09-17 10:40:00,108.37,108.39,108.07,108.08,43785.0,108.37,108.39,108.07,108.08,43785.0
2019-09-17 10:45:00,108.08,108.34,108.08,108.22,15352.0,108.08,108.34,108.08,108.22,15352.0
2019-09-17 10:50:00,108.24,108.29,108.13,108.22,21303.0,108.24,108.29,108.13,108.22,21303.0
2019-09-17 10:55:00,108.22,108.53,108.21,108.43,22170.0,108.22,108.53,108.21,108.43,22170.0
2019-09-17 11:00:00,108.45,108.66,108.45,108.62,25522.0,108.45,108.66,108.45,108.62,25522.0
2019-09-17 11:05:00,108.6,108.67,108.47,108.58,35485.0,108.6,108.67,108.47,108.58,35485.0
2019-09-17 11:10:00,108.57,108.65,108.55,108.58,16288.0,108.57,108.65,108.55,108.58,16288.0
2019-09-17 11:15:00,108.55,108.65,108.49,108.5,39484.0,108.55,108.65,108.49,108.5,39484.0
2019-09-17 11:20:00,108.51,108.88,108.43,108.82,53650.0,108.51,108.88,108.43,108.82,53650.0
2019-09-17 11:25:00,108.82,108.93,108.74,108.84,33071.0,108.82,108.93,108.74,108.84,33071.0
2019-09-17 11:30:00,108.84,108.87,108.72,108.76,28049.0,108.84,108.87,108.72,108.76,28049.0
2019-09-17 11:35:00,108.76,108.78,108.63,108.65,18941.0,108.76,108.78,108.63,108.65,18941.0
2019-09-17 11:40:00,108.64,108.77,108.62,108.76,14557.0,108.64,108.77,108.62,108.76,14557.0
2019-09-17 11:45:00,108.75,109.05,108.7,108.85,30904.0,108.75,109.05,108.7,108.85,30904.0
2019-09-17 11:50:00,108.86,108.9,108.79,108.88,21641.0,108.86,108.9,108.79,108.88,21641.0
2019-09-17 11:55:00,108.86,108.87,108.79,108.86,14644.0,108.86,108.87,108.79,108.86,14644.0
2019-09-17 12:00:00,108.91,108.95,108.83,108.84,19666.0,108.91,108.95,108.83,108.84,19666.0
2019-09-17 12:05:00,108.85,108.86,108.71,108.75,22367.0,108.85,108.86,108.71,108.75,22367.0
2019-09-17 12:10:00,108.71,108.83,108.71,108.75,10125.0,108.71,108.83,108.71,108.75,10125.0
2019-09-17 12:15:00,108.76,108.85,108.75,108.84,21456.0,108.76,108.85,108.75,108.84,21456.0
2019-09-17 12:20:00,108.84,108.84,108.75,108.81,26625.0,108.84,108.84,108.75,108.81,26625.0
2019-09-17 12:25:00,108.79,108.8,108.72,108.75,6517.0,108.79,108.8,108.72,108.75,6517.0
2019-09-17 12:30:00,108.76,108.76,108.43,108.48,17972.0,108.76,108.76,108.43,108.48,17972.0
2019-09-17 12:35:00,108.48,108.56,108.46,108.55,7954.0,108.48,108.56,108.46,108.55,7954.0
2019-09-17 12:40:00,108.56,108.81,108.56,108.78,26550.0,108.56,108.81,108.56,108.78,26550.0
2019-09-17 12:45:00,108.74,108.79,108.69,108.76,4552.0,108.74,108.79,108.69,108.76,4552.0
2019-09-17 12:50:00,108.75,108.78,108.71,108.71,4000.0,108.75,108.78,108.71,108.71,4000.0
2019-09-17 12:55:00,108.7,108.88,108.7,108.85,9404.0,108.7,108.88,108.7,108.85,9404.0
2019-09-17 13:00:00,108.88,108.88,108.78,108.85,19936.0,108.88,108.88,108.78,108.85,19936.0
2019-09-17 13:05:00,108.84,108.92,108.8,108.91,53557.0,108.84,108.92,108.8,108.91,53557.0
2019-09-17 13:10:00,108.92,108.95,108.79,108.81,25412.0,108.92,108.95,108.79,108.81,25412.0
2019-09-17 13:15:00,108.81,108.86,108.72,108.73,14899.0,108.81,108.86,108.72,108.73,14899.0
2019-09-17 13:20:00,108.75,108.86,108.74,108.79,14679.0,108.75,108.86,108.74,108.79,14679.0
2019-09-17 13:25:00,108.78,108.79,108.63,108.77,11049.0,108.78,108.79,108.63,108.77,11049.0
2019-09-17 13:30:00,108.79,108.86,108.73,108.78,10650.0,108.79,108.86,108.73,108.78,10650.0
2019-09-17 13:35:00,108.77,108.79,108.56,108.59,6365.0,108.77,108.79,108.56,108.59,6365.0
2019-09-17 13:40:00,108.59,108.65,108.48,108.52,10539.0,108.59,108.65,108.48,108.52,10539.0
2019-09-17 13:45:00,108.51,108.54,108.41,108.52,16959.0,108.51,108.54,108.41,108.52,16959.0
2019-09-17 13:50:00,108.53,108.59,108.52,108.53,6031.0,108.53,108.59,108.52,108.53,6031.0
2019-09-17 13:55:00,108.53,108.61,108.47,108.48,18248.0,108.53,108.61,108.47,108.48,18248.0
2019-09-17 14:00:00,108.52,108.8,108.52,108.57,25193.0,108.52,108.8,108.52,108.57,25193.0
2019-09-17 14:05:00,108.6,108.74,108.56,108.62,19073.0,108.6,108.74,108.56,108.62,19073.0
2019-09-17 14:10:00,108.63,108.65,108.53,108.53,3786.0,108.63,108.65,108.53,108.53,3786.0
2019-09-17 14:15:00,108.56,108.6,108.53,108.56,5882.0,108.56,108.6,108.53,108.56,5882.0
2019-09-17 14:20:00,108.56,108.56,108.46,108.49,11689.0,108.56,108.56,108.46,108.49,11689.0
2019-09-17 14:25:00,108.49,108.51,108.44,108.44,12364.0,108.49,108.51,108.44,108.44,12364.0
2019-09-17 14:30:00,108.44,108.49,108.39,108.43,23768.0,108.44,108.49,108.39,108.43,23768.0
2019-09-17 14:35:00,108.42,108.48,108.39,108.45,9257.0,108.42,108.48,108.39,108.45,9257.0
2019-09-17 14:40:00,108.45,108.58,108.45,108.53,7790.0,108.45,108.58,108.45,108.53,7790.0
2019-09-17 14:45:00,108.53,108.63,108.53,108.6,8184.0,108.53,108.63,108.53,108.6,8184.0
2019-09-17 14:50:00,108.59,108.72,108.58,108.72,6279.0,108.59,108.72,108.58,108.72,6279.0
2019-09-17 14:55:00,108.68,108.72,108.64,108.7,11446.0,108.68,108.72,108.64,108.7,11446.0
2019-09-17 15:00:00,108.72,108.85,108.7,108.85,7361.0,108.72,108.85,108.7,108.85,7361.0
2019-09-17 15:05:00,108.85,108.9,108.8,108.82,10014.0,108.85,108.9,108.8,108.82,10014.0
2019-09-17 15:10:00,108.83,108.9,108.82,108.87,12093.0,108.83,108.9,108.82,108.87,12093.0
2019-09-17 15:15:00,108.89,108.9,108.85,108.87,9944.0,108.89,108.9,108.85,108.87,9944.0
2019-09-17 15:20:00,108.85,108.87,108.83,108.84,17863.0,108.85,108.87,108.83,108.84,17863.0
2019-09-17 15:25:00,108.84,108.87,108.82,108.86,20446.0,108.84,108.87,108.82,108.86,20446.0
2019-09-17 15:30:00,108.86,108.99,108.85,108.91,43195.0,108.86,108.99,108.85,108.91,43195.0
2019-09-17 15:35:00,108.91,108.93,108.87,108.91,26342.0,108.91,108.93,108.87,108.91,26342.0
2019-09-17 15:40:00,108.91,108.95,108.88,108.9,28315.0,108.91,108.95,108.88,108.9,28315.0
2019-09-17 15:45:00,108.89,108.96,108.81,108.87,48595.0,108.89,108.96,108.81,108.87,48595.0
2019-09-17 15:50:00,108.88,108.9,108.72,108.74,38448.0,108.88,108.9,108.72,108.74,38448.0
2019-09-17 15:55:00,108.74,109.03,108.73,109.03,155676.0,108.74,109.03,108.73,109.03,155676.0
2019-09-18 09:30:00,108.99,109.38,108.68,109.08,50931.0,108.99,109.38,108.68,109.08,50931.0
2019-09-18 09:35:00,109.11,109.85,109.04,109.72,39148.0,109.11,109.85,109.04,109.72,39148.0
2019-09-18 09:40:00,109.65,109.65,109.31,109.39,9059.0,109.65,109.65,109.31,109.39,9059.0
2019-09-18 09:45:00,109.45,109.46,109.15,109.28,14855.0,109.45,109.46,109.15,109.28,14855.0
2019-09-18 09:50:00,109.27,109.27,108.56,108.61,24360.0,109.27,109.27,108.56,108.61,24360.0
2019-09-18 09:55:00,108.64,108.69,108.04,108.14,73924.0,108.64,108.69,108.04,108.14,73924.0
2019-09-18 10:00:00,108.03,108.19,107.91,108.1,65590.0,108.03,108.19,107.91,108.1,65590.0
2019-09-18 10:05:00,108.1,108.1,107.72,108.01,84617.0,108.1,108.1,107.72,108.01,84617.0
2019-09-18 10:10:00,108.0,108.19,107.83,108.03,45170.0,108.0,108.19,107.83,108.03,45170.0
2019-09-18 10:15:00,108.05,108.16,107.9,107.92,24409.0,108.05,108.16,107.9,107.92,24409.0
2019-09-18 10:20:00,107.93,108.05,107.89,107.95,18465.0,107.93,108.05,107.89,107.95,18465.0
2019-09-18 10:25:00,107.95,108.01,107.9,108.01,12220.0,107.95,108.01,107.9,108.01,12220.0
2019-09-18 10:30:00,108.02,108.18,108.01,108.18,12017.0,108.02,108.18,108.01,108.18,12017.0
2019-09-18 10:35:00,108.18,108.23,108.05,108.07,10998.0,108.18,108.23,108.05,108.07,10998.0
2019-09-18 10:40:00,108.04,108.13,107.98,108.1,12488.0,108.04,108.13,107.98,108.1,12488.0
2019-09-18 10:45:00,108.09,108.14,108.04,108.08,8450.0,108.09,108.14,108.04,108.08,8450.0
2019-09-18 10:50:00,108.1,108.1,107.9,108.0,14033.0,108.1,108.1,107.9,108.0,14033.0
2019-09-18 10:55:00,107.99,108.08,107.92,107.94,28231.0,107.99,108.08,107.92,107.94,28231.0
2019-09-18 11:00:00,107.92,107.98,107.74,107.76,11355.0,107.92,107.98,107.74,107.76,11355.0
2019-09-18 11:05:00,107.79,108.11,107.73,108.11,41553.0,107.79,108.11,107.73,108.11,41553.0
2019-09-18 11:10:00,108.08,108.24,108.08,108.21,33547.0,108.08,108.24,108.08,108.21,33547.0
2019-09-18 11:15:00,108.21,108.29,108.16,108.16,37641.0,108.21,108.29,108.16,108.16,37641.0
2019-09-18 11:20:00,108.17,108.18,107.98,108.08,18537.0,108.17,108.18,107.98,108.08,18537.0
2019-09-18 11:25:00,108.09,108.14,107.99,108.04,15332.0,108.09,108.14,107.99,108.04,15332.0
2019-09-18 11:30:00,108.03,108.09,108.01,108.08,17711.0,108.03,108.09,108.01,108.08,17711.0
2019-09-18 11:35:00,108.08,108.09,107.93,107.99,17102.0,108.08,108.09,107.93,107.99,17102.0
2019-09-18 11:40:00,108.0,108.02,107.92,108.0,10978.0,108.0,108.02,107.92,108.0,10978.0
2019-09-18 11:45:00,108.03,108.03,107.91,107.98,10489.0,108.03,108.03,107.91,107.98,10489.0
2019-09-18 11:50:00,107.97,108.01,107.95,107.96,22051.0,107.97,108.01,107.95,107.96,22051.0
2019-09-18 11:55:00,107.94,108.02,107.93,107.99,76601.0,107.94,108.02,107.93,107.99,76601.0
2019-09-18 12:00:00,108.0,108.14,107.99,108.12,22717.0,108.0,108.14,107.99,108.12,22717.0
2019-09-18 12:05:00,108.12,108.12,108.03,108.04,27920.0,108.12,108.12,108.03,108.04,27920.0
2019-09-18 12:10:00,108.02,108.02,107.96,108.01,10563.0,108.02,108.02,107.96,108.01,10563.0
2019-09-18 12:15:00,108.01,108.02,107.97,107.97,11515.0,108.01,108.02,107.97,107.97,11515.0
2019-09-18 12:20:00,107.95,108.03,107.92,107.97,20197.0,107.95,108.03,107.92,107.97,20197.0
2019-09-18 12:25:00,107.99,108.06,107.98,108.05,7129.0,107.99,108.06,107.98,108.05,7129.0
2019-09-18 12:30:00,108.05,108.06,107.92,107.95,8592.0,108.05,108.06,107.92,107.95,8592.0
2019-09-18 12:35:00,107.96,107.97,107.84,107.9,6649.0,107.96,107.97,107.84,107.9,6649.0
2019-09-18 12:40:00,107.91,107.91,107.85,107.86,6246.0,107.91,107.91,107.85,107.86,6246.0
2019-09-18 12:45:00,107.88,107.96,107.88,107.94,4559.0,107.88,107.96,107.88,107.94,4559.0
2019-09-18 12:50:00,107.91,107.95,107.77,107.8,19287.0,107.91,107.95,107.77,107.8,19287.0
2019-09-18 12:55:00,107.81,107.84,107.51,107.72,60334.0,107.81,107.84,107.51,107.72,60334.0
2019-09-18 13:00:00,107.72,107.76,107.64,107.68,12784.0,107.72,107.76,107.64,107.68,12784.0
2019-09-18 13:05:00,107.69,107.72,107.65,107.71,7881.0,107.69,107.72,107.65,107.71,7881.0
2019-09-18 13:10:00,107.69,107.81,107.69,107.81,9883.0,107.69,107.81,107.69,107.81,9883.0
2019-09-18 13:15:00,107.8,107.89,107.75,107.81,11490.0,107.8,107.89,107.75,107.81,11490.0
2019-09-18 13:20:00,107.82,107.82,107.75,107.79,7410.0,107.82,107.82,107.75,107.79,7410.0
2019-09-18 13:25:00,107.79,107.79,107.77,107.78,15048.0,107.79,107.79,107.77,107.78,15048.0
2019-09-18 13:30:00,107.78,107.79,107.65,107.75,13073.0,107.78,107.79,107.65,107.75,13073.0
2019-09-18 13:35:00,107.75,107.77,107.66,107.77,8093.0,107.75,107.77,107.66,107.77,8093.0
2019-09-18 13:40:00,107.73,107.85,107.71,107.85,15779.0,107.73,107.85,107.71,107.85,15779.0
2019-09-18 13:45:00,107.85,107.87,107.8,107.87,8379.0,107.85,107.87,107.8,107.87,8379.0
2019-09-18 13:50:00,107.85,107.93,107.83,107.91,15513.0,107.85,107.93,107.83,107.91,15513.0
2019-09-18 13:55:00,107.91,108.05,107.9,107.93,36921.0,107.91,108.05,107.9,107.93,36921.0
2019-09-18 14:00:00,107.85,108.02,107.65,107.98,33293.0,107.85,108.02,107.65,107.98,33293.0
2019-09-18 14:05:00,107.98,108.29,107.91,107.91,56493.0,107.98,108.29,107.91,107.91,56493.0
2019-09-18 14:10:00,107.91,108.03,107.7,107.7,18208.0,107.91,108.03,107.7,107.7,18208.0
2019-09-18 14:15:00,107.64,107.92,107.43,107.84,33525.0,107.64,107.92,107.43,107.84,33525.0
2019-09-18 14:20:00,107.87,108.06,107.67,107.99,17550.0,107.87,108.06,107.67,107.99,17550.0
2019-09-18 14:25:00,107.99,107.99,107.74,107.75,14594.0,107.99,107.99,107.74,107.75,14594.0
2019-09-18 14:30:00,107.71,107.87,107.66,107.87,11873.0,107.71,107.87,107.66,107.87,11873.0
2019-09-18 14:35:00,107.85,107.89,107.69,107.76,17277.0,107.85,107.89,107.69,107.76,17277.0
2019-09-18 14:40:00,107.74,107.93,107.74,107.9,11662.0,107.74,107.93,107.74,107.9,11662.0
2019-09-18 14:45:00,107.87,107.87,107.73,107.81,18831.0,107.87,107.87,107.73,107.81,18831.0
2019-09-18 14:50:00,107.81,108.28,107.78,108.1,75625.0,107.81,108.28,107.78,108.1,75625.0
2019-09-18 14:55:00,108.08,108.18,107.92,107.97,18403.0,108.08,108.18,107.92,107.97,18403.0
2019-09-18 15:00:00,107.96,108.05,107.88,108.02,14628.0,107.96,108.05,107.88,108.02,14628.0
2019-09-18 15:05:00,108.02,108.16,107.98,108.09,23099.0,108.02,108.16,107.98,108.09,23099.0
2019-09-18 15:10:00,108.13,108.25,108.11,108.19,25911.0,108.13,108.25,108.11,108.19,25911.0
2019-09-18 15:15:00,108.19,108.24,108.15,108.24,23061.0,108.19,108.24,108.15,108.24,23061.0
2019-09-18 15:20:00,108.24,108.24,108.07,108.2,23146.0,108.24,108.24,108.07,108.2,23146.0
2019-09-18 15:25:00,108.2,108.29,108.14,108.25,33137.0,108.2,108.29,108.14,108.25,33137.0
2019-09-18 15:30:00,108.25,108.47,108.16,108.46,84631.0,108.25,108.47,108.16,108.46,84631.0
2019-09-18 15:35:00,108.45,108.58,108.42,108.43,67218.0,108.45,108.58,108.42,108.43,67218.0
2019-09-18 15:40:00,108.43,108.47,108.39,108.46,77662.0,108.43,108.47,108.39,108.46,77662.0
2019-09-18 15:45:00,108.47,108.47,108.4,108.43,38040.0,108.47,108.47,108.4,108.43,38040.0
2019-09-18 15:50:00,108.43,108.46,108.4,108.46,50374.0,108.43,108.46,108.4,108.46,50374.0
2019-09-18 15:55:00,108.46,108.46,108.35,108.39,119049.0,108.46,108.46,108.35,108.39,119049.0
2019-09-19 09:30:00,108.56,108.99,108.25,108.91,45646.0,108.56,108.99,108.25,108.91,45646.0
2019-09-19 09:35:00,108.94,109.26,108.87,109.09,48600.0,108.94,109.26,108.87,109.09,48600.0
2019-09-19 09:40:00,109.13,109.15,108.66,108.88,43815.0,109.13,109.15,108.66,108.88,43815.0
2019-09-19 09:45:00,108.92,109.1,108.84,108.87,24145.0,108.92,109.1,108.84,108.87,24145.0
2019-09-19 09:50:00,108.86,109.05,108.85,108.96,27150.0,108.86,109.05,108.85,108.96,27150.0
2019-09-19 09:55:00,108.97,109.25,108.94,109.13,24050.0,108.97,109.25,108.94,109.13,24050.0
2019-09-19 10:00:00,109.08,109.17,108.76,108.76,31139.0,109.08,109.17,108.76,108.76,31139.0
2019-09-19 10:05:00,108.72,108.82,108.45,108.52,17725.0,108.72,108.82,108.45,108.52,17725.0
2019-09-19 10:10:00,108.55,108.62,108.42,108.49,15894.0,108.55,108.62,108.42,108.49,15894.0
2019-09-19 10:15:00,108.54,108.88,108.49,108.7,27121.0,108.54,108.88,108.49,108.7,27121.0
2019-09-19 10:20:00,108.69,108.78,108.59,108.7,8392.0,108.69,108.78,108.59,108.7,8392.0
2019-09-19 10:25:00,108.73,108.81,108.63,108.64,31715.0,108.73,108.81,108.63,108.64,31715.0
2019-09-19 10:30:00,108.67,108.81,108.62,108.67,10066.0,108.67,108.81,108.62,108.67,10066.0
2019-09-19 10:35:00,108.62,108.86,108.62,108.8,30791.0,108.62,108.86,108.62,108.8,30791.0
2019-09-19 10:40:00,108.87,108.92,108.78,108.78,22640.0,108.87,108.92,108.78,108.78,22640.0
2019-09-19 10:45:00,108.83,108.93,108.8,108.88,15467.0,108.83,108.93,108.8,108.88,15467.0
2019-09-19 10:50:00,108.9,108.98,108.83,108.87,28422.0,108.9,108.98,108.83,108.87,28422.0
2019-09-19 10:55:00,108.87,108.88,108.62,108.67,17871.0,108.87,108.88,108.62,108.67,17871.0
2019-09-19 11:00:00,108.64,108.68,108.51,108.56,10916.0,108.64,108.68,108.51,108.56,10916.0
2019-09-19 11:05:00,108.6,108.73,108.54,108.59,20364.0,108.6,108.73,108.54,108.59,20364.0
2019-09-19 11:10:00,108.57,108.58,108.43,108.52,20493.0,108.57,108.58,108.43,108.52,20493.0
2019-09-19 11:15:00,108.52,108.6,108.46,108.57,6915.0,108.52,108.6,108.46,108.57,6915.0
2019-09-19 11:20:00,108.57,108.67,108.54,108.63,12324.0,108.57,108.67,108.54,108.63,12324.0
2019-09-19 11:25:00,108.62,108.67,108.43,108.43,20342.0,108.62,108.67,108.43,108.43,20342.0
2019-09-19 11:30:00,108.47,108.64,108.42,108.55,13502.0,108.47,108.64,108.42,108.55,13502.0
2019-09-19 11:35:00,108.54,108.57,108.45,108.5,8920.0,108.54,108.57,108.45,108.5,8920.0
2019-09-19 11:40:00,108.51,108.52,108.35,108.41,14164.0,108.51,108.52,108.35,108.41,14164.0
2019-09-19 11:45:00,108.41,108.55,108.41,108.51,38145.0,108.41,108.55,108.41,108.51,38145.0
2019-09-19 11:50:00,108.49,108.53,108.44,108.47,13866.0,108.49,108.53,108.44,108.47,13866.0
2019-09-19 11:55:00,108.47,108.58,108.39,108.46,14116.0,108.47,108.58,108.39,108.46,14116.0
2019-09-19 12:00:00,108.48,108.51,108.42,108.47,9698.0,108.48,108.51,108.42,108.47,9698.0
2019-09-19 12:05:00,108.5,108.56,108.42,108.52,7852.0,108.5,108.56,108.42,108.52,7852.0
2019-09-19 12:10:00,108.5,108.56,108.47,108.53,5143.0,108.5,108.56,108.47,108.53,5143.0
2019-09-19 12:15:00,108.51,108.52,108.38,108.39,7350.0,108.51,108.52,108.38,108.39,7350.0
2019-09-19 12:20:00,108.42,108.42,108.11,108.18,28047.0,108.42,108.42,108.11,108.18,28047.0
2019-09-19 12:25:00,108.19,108.26,107.95,107.96,15101.0,108.19,108.26,107.95,107.96,15101.0
2019-09-19 12:30:00,107.96,108.18,107.95,108.15,12365.0,107.96,108.18,107.95,108.15,12365.0
2019-09-19 12:35:00,108.15,108.25,108.13,108.2,7588.0,108.15,108.25,108.13,108.2,7588.0
2019-09-19 12:40:00,108.17,108.31,108.17,108.2,15284.0,108.17,108.31,108.17,108.2,15284.0
2019-09-19 12:45:00,108.2,108.24,108.15,108.16,8907.0,108.2,108.24,108.15,108.16,8907.0
2019-09-19 12:50:00,108.14,108.14,107.98,108.0,25080.0,108.14,108.14,107.98,108.0,25080.0
2019-09-19 12:55:00,107.97,108.15,107.97,108.12,15133.0,107.97,108.15,107.97,108.12,15133.0
2019-09-19 13:00:00,108.18,108.23,108.13,108.23,12193.0,108.18,108.23,108.13,108.23,12193.0
2019-09-19 13:05:00,108.21,108.24,108.17,108.2,10934.0,108.21,108.24,108.17,108.2,10934.0
2019-09-19 13:10:00,108.17,108.32,108.16,108.32,15018.0,108.17,108.32,108.16,108.32,15018.0
2019-09-19 13:15:00,108.32,108.34,108.19,108.26,18741.0,108.32,108.34,108.19,108.26,18741.0
2019-09-19 13:20:00,108.27,108.33,108.19,108.33,11635.0,108.27,108.33,108.19,108.33,11635.0
2019-09-19 13:25:00,108.3,108.3,108.17,108.18,6322.0,108.3,108.3,108.17,108.18,6322.0
2019-09-19 13:30:00,108.17,108.17,107.79,108.02,24167.0,108.17,108.17,107.79,108.02,24167.0
2019-09-19 13:35:00,108.04,108.04,107.86,107.94,28209.0,108.04,108.04,107.86,107.94,28209.0
2019-09-19 13:40:00,107.94,107.96,107.84,107.89,10943.0,107.94,107.96,107.84,107.89,10943.0
2019-09-19 13:45:00,107.9,108.04,107.9,108.02,5987.0,107.9,108.04,107.9,108.02,5987.0
2019-09-19 13:50:00,108.0,108.09,108.0,108.09,6827.0,108.0,108.09,108.0,108.09,6827.0
2019-09-19 13:55:00,108.06,108.06,107.94,107.97,7891.0,108.06,108.06,107.94,107.97,7891.0
2019-09-19 14:00:00,107.98,108.08,107.97,108.04,8956.0,107.98,108.08,107.97,108.04,8956.0
2019-09-19 14:05:00,108.04,108.16,108.04,108.15,6853.0,108.04,108.16,108.04,108.15,6853.0
2019-09-19 14:10:00,108.14,108.18,108.11,108.12,7592.0,108.14,108.18,108.11,108.12,7592.0
2019-09-19 14:15:00,108.14,108.15,108.02,108.06,9979.0,108.14,108.15,108.02,108.06,9979.0
2019-09-19 14:20:00,108.03,108.07,108.02,108.06,10960.0,108.03,108.07,108.02,108.06,10960.0
2019-09-19 14:25:00,108.06,108.1,108.03,108.07,11294.0,108.06,108.1,108.03,108.07,11294.0
2019-09-19 14:30:00,108.06,108.12,108.06,108.11,11433.0,108.06,108.12,108.06,108.11,11433.0
2019-09-19 14:35:00,108.09,108.2,108.04,108.15,11744.0,108.09,108.2,108.04,108.15,11744.0
2019-09-19 14:40:00,108.15,108.18,108.11,108.12,3457.0,108.15,108.18,108.11,108.12,3457.0
2019-09-19 14:45:00,108.11,108.13,108.06,108.08,11353.0,108.11,108.13,108.06,108.08,11353.0
2019-09-19 14:50:00,108.09,108.1,108.06,108.1,10003.0,108.09,108.1,108.06,108.1,10003.0
2019-09-19 14:55:00,108.1,108.13,108.06,108.06,13599.0,108.1,108.13,108.06,108.06,13599.0
2019-09-19 15:00:00,108.07,108.14,108.07,108.12,22044.0,108.07,108.14,108.07,108.12,22044.0
2019-09-19 15:05:00,108.1,108.14,108.07,108.14,9115.0,108.1,108.14,108.07,108.14,9115.0
2019-09-19 15:10:00,108.15,108.16,108.09,108.11,13792.0,108.15,108.16,108.09,108.11,13792.0
2019-09-19 15:15:00,108.11,108.16,107.97,108.03,23589.0,108.11,108.16,107.97,108.03,23589.0
2019-09-19 15:20:00,108.05,108.06,108.02,108.05,11746.0,108.05,108.06,108.02,108.05,11746.0
2019-09-19 15:25:00,108.03,108.12,108.02,108.08,12506.0,108.03,108.12,108.02,108.08,12506.0
2019-09-19 15:30:00,108.06,108.1,107.93,107.94,27596.0,108.06,108.1,107.93,107.94,27596.0
2019-09-19 15:35:00,107.92,108.04,107.91,108.04,19717.0,107.92,108.04,107.91,108.04,19717.0
2019-09-19 15:40:00,108.04,108.07,107.96,108.0,20774.0,108.04,108.07,107.96,108.0,20774.0
2019-09-19 15:45:00,107.99,108.0,107.81,107.82,49917.0,107.99,108.0,107.81,107.82,49917.0
2019-09-19 15:50:00,107.83,107.85,107.62,107.72,101988.0,107.83,107.85,107.62,107.72,101988.0
2019-09-19 15:55:00,107.73,107.82,107.71,107.78,94970.0,107.73,107.82,107.71,107.78,94970.0
2019-09-20 09:30:00,108.1,108.46,107.86,108.0,260008.0,108.1,108.46,107.86,108.0,260008.0
2019-09-20 09:35:00,108.04,108.14,107.29,107.32,21203.0,108.04,108.14,107.29,107.32,21203.0
2019-09-20 09:40:00,107.35,107.7,107.29,107.65,20034.0,107.35,107.7,107.29,107.65,20034.0
2019-09-20 09:45:00,107.59,107.68,107.11,107.3,32680.0,107.59,107.68,107.11,107.3,32680.0
2019-09-20 09:50:00,107.27,107.36,107.06,107.3,34619.0,107.27,107.36,107.06,107.3,34619.0
2019-09-20 09:55:00,107.32,107.32,106.91,107.07,63678.0,107.32,107.32,106.91,107.07,63678.0
2019-09-20 10:00:00,107.07,107.12,106.96,106.98,41907.0,107.07,107.12,106.96,106.98,41907.0
2019-09-20 10:05:00,106.98,107.19,106.95,107.07,21982.0,106.98,107.19,106.95,107.07,21982.0
2019-09-20 10:10:00,107.05,107.22,107.05,107.12,35890.0,107.05,107.22,107.05,107.12,35890.0
2019-09-20 10:15:00,107.12,107.14,107.0,107.11,20779.0,107.12,107.14,107.0,107.11,20779.0
2019-09-20 10:20:00,107.12,107.18,107.01,107.12,12479.0,107.12,107.18,107.01,107.12,12479.0
2019-09-20 10:25:00,107.12,107.3,107.1,107.19,30585.0,107.12,107.3,107.1,107.19,30585.0
2019-09-20 10:30:00,107.21,107.32,107.19,107.25,18173.0,107.21,107.32,107.19,107.25,18173.0
2019-09-20 10:35:00,107.25,107.29,107.06,107.1,21131.0,107.25,107.29,107.06,107.1,21131.0
2019-09-20 10:40:00,107.11,107.15,107.02,107.02,16202.0,107.11,107.15,107.02,107.02,16202.0
2019-09-20 10:45:00,107.02,107.11,106.99,107.05,11185.0,107.02,107.11,106.99,107.05,11185.0
2019-09-20 10:50:00,107.09,107.12,107.0,107.08,9193.0,107.09,107.12,107.0,107.08,9193.0
2019-09-20 10:55:00,107.04,107.08,106.8,106.8,33315.0,107.04,107.08,106.8,106.8,33315.0
2019-09-20 11:00:00,106.8,106.93,106.75,106.78,16745.0,106.8,106.93,106.75,106.78,16745.0
2019-09-20 11:05:00,106.79,106.97,106.75,106.97,11986.0,106.79,106.97,106.75,106.97,11986.0
2019-09-20 11:10:00,106.96,107.06,106.82,106.94,18225.0,106.96,107.06,106.82,106.94,18225.0
2019-09-20 11:15:00,106.94,106.98,106.54,106.62,47159.0,106.94,106.98,106.54,106.62,47159.0
2019-09-20 11:20:00,106.65,106.8,106.65,106.77,23904.0,106.65,106.8,106.65,106.77,23904.0
2019-09-20 11:25:00,106.74,106.78,106.65,106.68,25778.0,106.74,106.78,106.65,106.68,25778.0
2019-09-20 11:30:00,106.68,106.88,106.65,106.81,20583.0,106.68,106.88,106.65,106.81,20583.0
2019-09-20 11:35:00,106.81,106.87,106.6,106.69,18474.0,106.81,106.87,106.6,106.69,18474.0
2019-09-20 11:40:00,106.68,106.79,106.68,106.78,20641.0,106.68,106.79,106.68,106.78,20641.0
2019-09-20 11:45:00,106.79,106.96,106.72,106.95,30096.0,106.79,106.96,106.72,106.95,30096.0
2019-09-20 11:50:00,106.96,107.05,106.91,107.04,25716.0,106.96,107.05,106.91,107.04,25716.0
2019-09-20 11:55:00,107.04,107.05,106.99,107.04,19396.0,107.04,107.05,106.99,107.04,19396.0
2019-09-20 12:00:00,107.03,107.06,106.95,106.96,7507.0,107.03,107.06,106.95,106.96,7507.0
2019-09-20 12:05:00,106.98,107.04,106.92,106.99,12915.0,106.98,107.04,106.92,106.99,12915.0
2019-09-20 12:10:00,107.0,107.12,107.0,107.07,22317.0,107.0,107.12,107.0,107.07,22317.0
2019-09-20 12:15:00,107.11,107.14,106.94,106.99,9560.0,107.11,107.14,106.94,106.99,9560.0
2019-09-20 12:20:00,107.03,107.03,106.95,106.97,8261.0,107.03,107.03,106.95,106.97,8261.0
2019-09-20 12:25:00,106.97,107.02,106.95,106.97,6244.0,106.97,107.02,106.95,106.97,6244.0
2019-09-20 12:30:00,106.97,107.0,106.8,106.8,11316.0,106.97,107.0,106.8,106.8,11316.0
2019-09-20 12:35:00,106.78,106.88,106.69,106.84,7899.0,106.78,106.88,106.69,106.84,7899.0
2019-09-20 12:40:00,106.84,106.94,106.8,106.9,6542.0,106.84,106.94,106.8,106.9,6542.0
2019-09-20 12:45:00,106.86,106.86,106.74,106.74,6960.0,106.86,106.86,106.74,106.74,6960.0
2019-09-20 12:50:00,106.78,106.87,106.77,106.78,11058.0,106.78,106.87,106.77,106.78,11058.0
2019-09-20 12:55:00,106.77,106.77,106.63,106.66,10548.0,106.77,106.77,106.63,106.66,10548.0
2019-09-20 13:00:00,106.65,106.72,106.65,106.69,7646.0,106.65,106.72,106.65,106.69,7646.0
2019-09-20 13:05:00,106.7,106.72,106.69,106.71,5412.0,106.7,106.72,106.69,106.71,5412.0
2019-09-20 13:10:00,106.71,106.72,105.69,105.89,88246.0,106.71,106.72,105.69,105.89,88246.0
2019-09-20 13:15:00,105.83,106.07,105.59,105.88,69131.0,105.83,106.07,105.59,105.88,69131.0
2019-09-20 13:20:00,105.88,105.95,105.64,105.74,51959.0,105.88,105.95,105.64,105.74,51959.0
2019-09-20 13:25:00,105.82,105.86,105.72,105.77,17039.0,105.82,105.86,105.72,105.77,17039.0
2019-09-20 13:30:00,105.82,105.82,105.59,105.67,16738.0,105.82,105.82,105.59,105.67,16738.0
2019-09-20 13:35:00,105.69,105.76,105.54,105.6,15656.0,105.69,105.76,105.54,105.6,15656.0
2019-09-20 13:40:00,105.5,105.68,105.4,105.63,24215.0,105.5,105.68,105.4,105.63,24215.0
2019-09-20 13:45:00,105.61,105.64,105.29,105.29,12224.0,105.61,105.64,105.29,105.29,12224.0
2019-09-20 13:50:00,105.28,105.36,105.1,105.2,22640.0,105.28,105.36,105.1,105.2,22640.0
2019-09-20 13:55:00,105.22,105.37,105.05,105.28,26450.0,105.22,105.37,105.05,105.28,26450.0
2019-09-20 14:00:00,105.28,105.46,105.26,105.33,30630.0,105.28,105.46,105.26,105.33,30630.0
2019-09-20 14:05:00,105.32,105.43,105.25,105.35,10974.0,105.32,105.43,105.25,105.35,10974.0
2019-09-20 14:10:00,105.36,105.43,105.35,105.38,10616.0,105.36,105.43,105.35,105.38,10616.0
2019-09-20 14:15:00,105.38,105.51,105.32,105.51,17014.0,105.38,105.51,105.32,105.51,17014.0
2019-09-20 14:20:00,105.52,105.67,105.48,105.64,12797.0,105.52,105.67,105.48,105.64,12797.0
2019-09-20 14:25:00,105.63,105.64,105.58,105.59,10056.0,105.63,105.64,105.58,105.59,10056.0
2019-09-20 14:30:00,105.62,105.62,105.45,105.5,12691.0,105.62,105.62,105.45,105.5,12691.0
2019-09-20 14:35:00,105.49,105.56,105.35,105.35,13538.0,105.49,105.56,105.35,105.35,13538.0
2019-09-20 14:40:00,105.36,105.4,105.29,105.32,4211.0,105.36,105.4,105.29,105.32,4211.0
2019-09-20 14:45:00,105.31,105.38,105.25,105.26,9503.0,105.31,105.38,105.25,105.26,9503.0
2019-09-20 14:50:00,105.28,105.3,105.2,105.25,10438.0,105.28,105.3,105.2,105.25,10438.0
2019-09-20 14:55:00,105.27,105.27,105.14,105.24,13796.0,105.27,105.27,105.14,105.24,13796.0
2019-09-20 15:00:00,105.21,105.3,105.21,105.29,8812.0,105.21,105.3,105.21,105.29,8812.0
2019-09-20 15:05:00,105.29,105.3,105.16,105.18,11640.0,105.29,105.3,105.16,105.18,11640.0
2019-09-20 15:10:00,105.17,105.29,105.17,105.26,18847.0,105.17,105.29,105.17,105.26,18847.0
2019-09-20 15:15:00,105.26,105.32,105.2,105.22,8341.0,105.26,105.32,105.2,105.22,8341.0
2019-09-20 15:20:00,105.22,105.24,105.02,105.13,19336.0,105.22,105.24,105.02,105.13,19336.0
2019-09-20 15:25:00,105.13,105.14,104.88,104.95,51324.0,105.13,105.14,104.88,104.95,51324.0
2019-09-20 15:30:00,104.94,104.98,104.81,104.83,29094.0,104.94,104.98,104.81,104.83,29094.0
2019-09-20 15:35:00,104.84,105.02,104.83,105.02,32245.0,104.84,105.02,104.83,105.02,32245.0
2019-09-20 15:40:00,105.03,105.05,104.84,104.88,42661.0,105.03,105.05,104.84,104.88,42661.0
2019-09-20 15:45:00,104.87,104.9,104.67,104.88,51217.0,104.87,104.9,104.67,104.88,51217.0
2019-09-20 15:50:00,104.87,105.28,104.87,105.2,98979.0,104.87,105.28,104.87,105.2,98979.0
2019-09-20 15:55:00,105.21,105.5,105.08,105.1,248271.0,105.21,105.5,105.08,105.1,248271.0
2019-09-23 09:30:00,104.49,104.94,103.5,103.94,129593.0,104.49,104.94,103.5,103.94,129593.0
2019-09-23 09:35:00,103.94,104.09,103.75,103.78,59575.0,103.94,104.09,103.75,103.78,59575.0
2019-09-23 09:40:00,103.75,104.0,103.7,103.86,68006.0,103.75,104.0,103.7,103.86,68006.0
2019-09-23 09:45:00,103.86,104.01,103.7,103.79,44373.0,103.86,104.01,103.7,103.79,44373.0
2019-09-23 09:50:00,103.79,104.01,103.75,103.95,39844.0,103.79,104.01,103.75,103.95,39844.0
2019-09-23 09:55:00,103.95,103.96,103.71,103.74,36206.0,103.95,103.96,103.71,103.74,36206.0
2019-09-23 10:00:00,103.75,103.79,103.46,103.56,52573.0,103.75,103.79,103.46,103.56,52573.0
2019-09-23 10:05:00,103.53,103.56,103.13,103.13,62229.0,103.53,103.56,103.13,103.13,62229.0
2019-09-23 10:10:00,103.11,103.12,102.9,102.98,73087.0,103.11,103.12,102.9,102.98,73087.0
2019-09-23 10:15:00,102.96,103.04,102.9,103.03,34571.0,102.96,103.04,102.9,103.03,34571.0
2019-09-23 10:20:00,103.01,103.05,102.87,102.91,64131.0,103.01,103.05,102.87,102.91,64131.0
2019-09-23 10:25:00,102.92,103.01,102.9,102.95,35323.0,102.92,103.01,102.9,102.95,35323.0
2019-09-23 10:30:00,102.99,103.06,102.94,102.95,45167.0,102.99,103.06,102.94,102.95,45167.0
2019-09-23 10:35:00,102.95,103.06,102.93,102.97,22524.0,102.95,103.06,102.93,102.97,22524.0
2019-09-23 10:40:00,102.97,103.03,102.93,102.98,16889.0,102.97,103.03,102.93,102.98,16889.0
2019-09-23 10:45:00,103.0,103.01,102.93,103.0,19076.0,103.0,103.01,102.93,103.0,19076.0
2019-09-23 10:50:00,103.0,103.18,102.9,102.92,58928.0,103.0,103.18,102.9,102.92,58928.0
2019-09-23 10:55:00,102.94,102.98,102.73,102.87,44878.0,102.94,102.98,102.73,102.87,44878.0
2019-09-23 11:00:00,102.91,103.22,102.91,103.18,19820.0,102.91,103.22,102.91,103.18,19820.0
2019-09-23 11:05:00,103.22,103.25,102.94,102.94,13265.0,103.22,103.25,102.94,102.94,13265.0
2019-09-23 11:10:00,102.93,103.11,102.9,103.08,37145.0,102.93,103.11,102.9,103.08,37145.0
2019-09-23 11:15:00,103.08,103.2,103.07,103.12,18667.0,103.08,103.2,103.07,103.12,18667.0
2019-09-23 11:20:00,103.1,103.32,103.1,103.13,21655.0,103.1,103.32,103.1,103.13,21655.0
2019-09-23 11:25:00,103.12,103.14,102.98,103.06,22687.0,103.12,103.14,102.98,103.06,22687.0
2019-09-23 11:30:00,103.07,103.17,103.07,103.08,14695.0,103.07,103.17,103.07,103.08,14695.0
2019-09-23 11:35:00,103.06,103.07,102.93,102.96,48644.0,103.06,103.07,102.93,102.96,48644.0
2019-09-23 11:40:00,103.0,103.14,102.97,103.14,16641.0,103.0,103.14,102.97,103.14,16641.0
2019-09-23 11:45:00,103.14,103.19,103.06,103.14,37183.0,103.14,103.19,103.06,103.14,37183.0
2019-09-23 11:50:00,103.14,103.18,102.99,103.03,47556.0,103.14,103.18,102.99,103.03,47556.0
2019-09-23 11:55:00,103.06,103.13,102.99,103.05,11678.0,103.06,103.13,102.99,103.05,11678.0
2019-09-23 12:00:00,103.03,103.05,102.96,102.99,12703.0,103.03,103.05,102.96,102.99,12703.0
2019-09-23 12:05:00,102.98,103.14,102.98,103.11,17803.0,102.98,103.14,102.98,103.11,17803.0
2019-09-23 12:10:00,103.12,103.32,103.08,103.28,25431.0,103.12,103.32,103.08,103.28,25431.0
2019-09-23 12:15:00,103.26,103.34,103.17,103.24,19376.0,103.26,103.34,103.17,103.24,19376.0
2019-09-23 12:20:00,103.22,103.23,103.1,103.19,10489.0,103.22,103.23,103.1,103.19,10489.0
2019-09-23 12:25:00,103.2,103.21,103.12,103.12,12892.0,103.2,103.21,103.12,103.12,12892.0
2019-09-23 12:30:00,103.13,103.17,103.06,103.09,14223.0,103.13,103.17,103.06,103.09,14223.0
2019-09-23 12:35:00,103.08,103.08,102.99,103.04,16645.0,103.08,103.08,102.99,103.04,16645.0
2019-09-23 12:40:00,103.04,103.17,103.04,103.15,9843.0,103.04,103.17,103.04,103.15,9843.0
2019-09-23 12:45:00,103.15,103.19,103.14,103.19,6512.0,103.15,103.19,103.14,103.19,6512.0
2019-09-23 12:50:00,103.21,103.21,103.15,103.16,6501.0,103.21,103.21,103.15,103.16,6501.0
2019-09-23 12:55:00,103.17,103.18,103.06,103.11,19324.0,103.17,103.18,103.06,103.11,19324.0
2019-09-23 13:00:00,103.13,103.26,103.12,103.2,9596.0,103.13,103.26,103.12,103.2,9596.0
2019-09-23 13:05:00,103.18,103.24,103.14,103.14,22147.0,103.18,103.24,103.14,103.14,22147.0
2019-09-23 13:10:00,103.13,103.14,103.0,103.02,9542.0,103.13,103.14,103.0,103.02,9542.0
2019-09-23 13:15:00,103.01,103.08,103.0,103.02,9376.0,103.01,103.08,103.0,103.02,9376.0
2019-09-23 13:20:00,103.02,103.02,102.86,102.87,10612.0,103.02,103.02,102.86,102.87,10612.0
2019-09-23 13:25:00,102.88,102.98,102.87,102.96,11615.0,102.88,102.98,102.87,102.96,11615.0
2019-09-23 13:30:00,102.94,103.01,102.93,102.95,12104.0,102.94,103.01,102.93,102.95,12104.0
2019-09-23 13:35:00,102.95,103.0,102.95,102.99,3700.0,102.95,103.0,102.95,102.99,3700.0
2019-09-23 13:40:00,103.0,103.1,102.97,103.08,12029.0,103.0,103.1,102.97,103.08,12029.0
2019-09-23 13:45:00,103.09,103.38,103.09,103.37,11662.0,103.09,103.38,103.09,103.37,11662.0
2019-09-23 13:50:00,103.4,103.5,103.37,103.45,20668.0,103.4,103.5,103.37,103.45,20668.0
2019-09-23 13:55:00,103.44,103.45,103.34,103.34,17731.0,103.44,103.45,103.34,103.34,17731.0
2019-09-23 14:00:00,103.37,103.38,103.26,103.28,8693.0,103.37,103.38,103.26,103.28,8693.0
2019-09-23 14:05:00,103.27,103.34,103.26,103.28,10499.0,103.27,103.34,103.26,103.28,10499.0
2019-09-23 14:10:00,103.28,103.45,103.27,103.45,11405.0,103.28,103.45,103.27,103.45,11405.0
2019-09-23 14:15:00,103.45,103.48,103.31,103.31,15921.0,103.45,103.48,103.31,103.31,15921.0
2019-09-23 14:20:00,103.31,103.37,103.3,103.32,10708.0,103.31,103.37,103.3,103.32,10708.0
2019-09-23 14:25:00,103.29,103.35,103.29,103.35,6832.0,103.29,103.35,103.29,103.35,6832.0
2019-09-23 14:30:00,103.31,103.35,103.26,103.27,6192.0,103.31,103.35,103.26,103.27,6192.0
2019-09-23 14:35:00,103.27,103.27,103.21,103.23,5205.0,103.27,103.27,103.21,103.23,5205.0
2019-09-23 14:40:00,103.23,103.26,103.15,103.24,5550.0,103.23,103.26,103.15,103.24,5550.0
2019-09-23 14:45:00,103.21,103.22,103.13,103.16,9340.0,103.21,103.22,103.13,103.16,9340.0
2019-09-23 14:50:00,103.1,103.1,103.06,103.08,6160.0,103.1,103.1,103.06,103.08,6160.0
2019-09-23 14:55:00,103.07,103.12,103.01,103.09,11563.0,103.07,103.12,103.01,103.09,11563.0
2019-09-23 15:00:00,103.1,103.21,103.1,103.21,7480.0,103.1,103.21,103.1,103.21,7480.0
2019-09-23 15:05:00,103.24,103.37,103.24,103.37,7386.0,103.24,103.37,103.24,103.37,7386.0
2019-09-23 15:10:00,103.37,103.38,103.28,103.28,14569.0,103.37,103.38,103.28,103.28,14569.0
2019-09-23 15:15:00,103.26,103.28,103.11,103.12,16169.0,103.26,103.28,103.11,103.12,16169.0
2019-09-23 15:20:00,103.12,103.14,102.97,102.98,28310.0,103.12,103.14,102.97,102.98,28310.0
2019-09-23 15:25:00,102.98,103.0,102.78,102.82,38905.0,102.98,103.0,102.78,102.82,38905.0
2019-09-23 15:30:00,102.81,102.83,102.74,102.74,41164.0,102.81,102.83,102.74,102.74,41164.0
2019-09-23 15:35:00,102.75,102.78,102.57,102.65,48381.0,102.75,102.78,102.57,102.65,48381.0
2019-09-23 15:40:00,102.65,102.73,102.57,102.63,44999.0,102.65,102.73,102.57,102.63,44999.0
2019-09-23 15:45:00,102.63,102.67,102.5,102.61,55871.0,102.63,102.67,102.5,102.61,55871.0
2019-09-23 15:50:00,102.64,102.7,102.41,102.43,67741.0,102.64,102.7,102.41,102.43,67741.0
2019-09-23 15:55:00,102.42,102.51,102.3,102.36,178556.0,102.42,102.51,102.3,102.36,178556.0
2019-09-24 09:30:00,102.6,102.76,101.5,101.86,147399.0,102.6,102.76,101.5,101.86,147399.0
2019-09-24 09:35:00,101.87,101.87,101.47,101.57,44848.0,101.87,101.87,101.47,101.57,44848.0
2019-09-24 09:40:00,101.53,101.74,101.11,101.17,51554.0,101.53,101.74,101.11,101.17,51554.0
2019-09-24 09:45:00,101.17,101.23,100.52,100.57,115954.0,101.17,101.23,100.52,100.57,115954.0
2019-09-24 09:50:00,100.58,100.97,100.44,100.91,64187.0,100.58,100.97,100.44,100.91,64187.0
2019-09-24 09:55:00,100.93,101.44,100.92,101.34,72980.0,100.93,101.44,100.92,101.34,72980.0
2019-09-24 10:00:00,101.32,101.32,100.74,100.9,40370.0,101.32,101.32,100.74,100.9,40370.0
2019-09-24 10:05:00,100.85,100.91,100.5,100.83,67494.0,100.85,100.91,100.5,100.83,67494.0
2019-09-24 10:10:00,100.82,100.91,100.44,100.45,35171.0,100.82,100.91,100.44,100.45,35171.0
2019-09-24 10:15:00,100.46,100.46,100.04,100.22,96625.0,100.46,100.46,100.04,100.22,96625.0
2019-09-24 10:20:00,100.22,100.25,99.63,99.73,206552.0,100.22,100.25,99.63,99.73,206552.0
2019-09-24 10:25:00,99.76,99.85,99.6,99.76,70482.0,99.76,99.85,99.6,99.76,70482.0
2019-09-24 10:30:00,99.75,99.76,99.57,99.73,55154.0,99.75,99.76,99.57,99.73,55154.0
2019-09-24 10:35:00,99.71,99.71,99.27,99.3,109276.0,99.71,99.71,99.27,99.3,109276.0
2019-09-24 10:40:00,99.3,99.3,98.81,98.93,152533.0,99.3,99.3,98.81,98.93,152533.0
2019-09-24 10:45:00,98.92,98.93,98.61,98.75,97459.0,98.92,98.93,98.61,98.75,97459.0
2019-09-24 10:50:00,98.78,98.89,98.64,98.86,70596.0,98.78,98.89,98.64,98.86,70596.0
2019-09-24 10:55:00,98.85,98.86,98.45,98.67,150703.0,98.85,98.86,98.45,98.67,150703.0
2019-09-24 11:00:00,98.65,98.78,98.39,98.54,63965.0,98.65,98.78,98.39,98.54,63965.0
2019-09-24 11:05:00,98.51,98.82,98.49,98.8,33735.0,98.51,98.82,98.49,98.8,33735.0
2019-09-24 11:10:00,98.8,98.8,98.6,98.75,31744.0,98.8,98.8,98.6,98.75,31744.0
2019-09-24 11:15:00,98.75,98.97,98.72,98.85,72740.0,98.75,98.97,98.72,98.85,72740.0
2019-09-24 11:20:00,98.87,99.02,98.67,98.91,60810.0,98.87,99.02,98.67,98.91,60810.0
2019-09-24 11:25:00,98.88,98.89,98.62,98.8,97128.0,98.88,98.89,98.62,98.8,97128.0
2019-09-24 11:30:00,98.79,98.99,98.65,98.88,34184.0,98.79,98.99,98.65,98.88,34184.0
2019-09-24 11:35:00,98.87,98.93,98.28,98.28,44792.0,98.87,98.93,98.28,98.28,44792.0
2019-09-24 11:40:00,98.27,98.5,98.15,98.19,52965.0,98.27,98.5,98.15,98.19,52965.0
2019-09-24 11:45:00,98.17,98.46,98.1,98.46,136314.0,98.17,98.46,98.1,98.46,136314.0
2019-09-24 11:50:00,98.46,98.52,98.16,98.2,59532.0,98.46,98.52,98.16,98.2,59532.0
2019-09-24 11:55:00,98.16,98.32,98.16,98.22,39643.0,98.16,98.32,98.16,98.22,39643.0
2019-09-24 12:00:00,98.22,98.27,98.08,98.12,110380.0,98.22,98.27,98.08,98.12,110380.0
2019-09-24 12:05:00,98.11,98.28,98.08,98.16,115967.0,98.11,98.28,98.08,98.16,115967.0
2019-09-24 12:10:00,98.15,98.24,98.0,98.1,58801.0,98.15,98.24,98.0,98.1,58801.0
2019-09-24 12:15:00,98.09,98.14,97.91,97.93,51225.0,98.09,98.14,97.91,97.93,51225.0
2019-09-24 12:20:00,97.91,97.93,97.63,97.85,114452.0,97.91,97.93,97.63,97.85,114452.0
2019-09-24 12:25:00,97.85,98.03,97.82,97.89,28775.0,97.85,98.03,97.82,97.89,28775.0
2019-09-24 12:30:00,97.89,97.9,97.75,97.77,24895.0,97.89,97.9,97.75,97.77,24895.0
2019-09-24 12:35:00,97.77,97.84,97.68,97.69,38406.0,97.77,97.84,97.68,97.69,38406.0
2019-09-24 12:40:00,97.72,97.76,97.43,97.67,66151.0,97.72,97.76,97.43,97.67,66151.0
2019-09-24 12:45:00,97.67,97.83,97.57,97.81,35157.0,97.67,97.83,97.57,97.81,35157.0
2019-09-24 12:50:00,97.81,97.84,97.53,97.56,24999.0,97.81,97.84,97.53,97.56,24999.0
2019-09-24 12:55:00,97.56,97.76,97.55,97.7,40694.0,97.56,97.76,97.55,97.7,40694.0
2019-09-24 13:00:00,97.72,97.99,97.68,97.99,21655.0,97.72,97.99,97.68,97.99,21655.0
2019-09-24 13:05:00,97.98,98.1,97.95,98.04,24881.0,97.98,98.1,97.95,98.04,24881.0
2019-09-24 13:10:00,98.04,98.04,97.72,97.89,27694.0,98.04,98.04,97.72,97.89,27694.0
2019-09-24 13:15:00,97.9,97.91,97.76,97.82,28012.0,97.9,97.91,97.76,97.82,28012.0
2019-09-24 13:20:00,97.82,97.83,97.5,97.57,44617.0,97.82,97.83,97.5,97.57,44617.0
2019-09-24 13:25:00,97.59,97.69,97.55,97.58,31945.0,97.59,97.69,97.55,97.58,31945.0
2019-09-24 13:30:00,97.6,98.07,97.6,98.04,53949.0,97.6,98.07,97.6,98.04,53949.0
2019-09-24 13:35:00,98.04,98.08,97.94,97.95,19011.0,98.04,98.08,97.94,97.95,19011.0
2019-09-24 13:40:00,97.99,98.06,97.96,98.06,19562.0,97.99,98.06,97.96,98.06,19562.0
2019-09-24 13:45:00,98.06,98.06,97.97,98.0,21529.0,98.06,98.06,97.97,98.0,21529.0
2019-09-24 13:50:00,98.0,98.12,97.84,97.84,27838.0,98.0,98.12,97.84,97.84,27838.0
2019-09-24 13:55:00,97.84,97.9,97.61,97.66,27418.0,97.84,97.9,97.61,97.66,27418.0
2019-09-24 14:00:00,97.66,97.68,97.47,97.48,34701.0,97.66,97.68,97.47,97.48,34701.0
2019-09-24 14:05:00,97.47,97.59,97.44,97.46,24885.0,97.47,97.59,97.44,97.46,24885.0
2019-09-24 14:10:00,97.46,98.23,97.36,98.09,65755.0,97.46,98.23,97.36,98.09,65755.0
2019-09-24 14:15:00,98.14,98.25,97.98,98.15,74991.0,98.14,98.25,97.98,98.15,74991.0
2019-09-24 14:20:00,98.16,98.16,97.9,97.92,43632.0,98.16,98.16,97.9,97.92,43632.0
2019-09-24 14:25:00,97.93,98.1,97.91,97.98,20544.0,97.93,98.1,97.91,97.98,20544.0
2019-09-24 14:30:00,98.0,98.01,97.83,97.86,26752.0,98.0,98.01,97.83,97.86,26752.0
2019-09-24 14:35:00,97.84,97.96,97.47,97.74,33902.0,97.84,97.96,97.47,97.74,33902.0
2019-09-24 14:40:00,97.75,97.75,97.46,97.6,20377.0,97.75,97.75,97.46,97.6,20377.0
2019-09-24 14:45:00,97.6,97.79,97.58,97.77,27466.0,97.6,97.79,97.58,97.77,27466.0
2019-09-24 14:50:00,97.75,97.9,97.69,97.73,28361.0,97.75,97.9,97.69,97.73,28361.0
2019-09-24 14:55:00,97.73,97.74,97.59,97.61,22708.0,97.73,97.74,97.59,97.61,22708.0
2019-09-24 15:00:00,97.6,97.8,97.58,97.76,37150.0,97.6,97.8,97.58,97.76,37150.0
2019-09-24 15:05:00,97.76,97.93,97.76,97.85,28520.0,97.76,97.93,97.76,97.85,28520.0
2019-09-24 15:10:00,97.85,98.14,97.83,98.05,34207.0,97.85,98.14,97.83,98.05,34207.0
2019-09-24 15:15:00,98.04,98.06,97.77,97.8,51508.0,98.04,98.06,97.77,97.8,51508.0
2019-09-24 15:20:00,97.79,97.79,97.58,97.61,57234.0,97.79,97.79,97.58,97.61,57234.0
2019-09-24 15:25:00,97.59,97.69,97.53,97.6,63563.0,97.59,97.69,97.53,97.6,63563.0
2019-09-24 15:30:00,97.6,97.61,97.25,97.4,77617.0,97.6,97.61,97.25,97.4,77617.0
2019-09-24 15:35:00,97.39,97.56,97.37,97.49,62456.0,97.39,97.56,97.37,97.49,62456.0
2019-09-24 15:40:00,97.5,97.52,97.43,97.51,66846.0,97.5,97.52,97.43,97.51,66846.0
2019-09-24 15:45:00,97.51,97.7,97.46,97.67,99009.0,97.51,97.7,97.46,97.67,99009.0
2019-09-24 15:50:00,97.68,97.68,97.41,97.5,139772.0,97.68,97.68,97.41,97.5,139772.0
2019-09-24 15:55:00,97.49,97.92,97.32,97.59,364826.0,97.49,97.92,97.32,97.59,364826.0
2019-09-25 09:30:00,97.94,98.72,97.42,98.51,156734.0,97.94,98.72,97.42,98.51,156734.0
2019-09-25 09:35:00,98.47,99.19,98.4,99.14,72415.0,98.47,99.19,98.4,99.14,72415.0
2019-09-25 09:40:00,99.14,99.2,98.66,98.92,52954.0,99.14,99.2,98.66,98.92,52954.0
2019-09-25 09:45:00,98.83,99.35,98.82,99.09,95977.0,98.83,99.35,98.82,99.09,95977.0
2019-09-25 09:50:00,99.11,99.16,98.75,98.8,55103.0,99.11,99.16,98.75,98.8,55103.0
2019-09-25 09:55:00,98.77,98.77,98.09,98.35,47645.0,98.77,98.77,98.09,98.35,47645.0
2019-09-25 10:00:00,98.28,98.63,98.05,98.51,38057.0,98.28,98.63,98.05,98.51,38057.0
2019-09-25 10:05:00,98.59,99.2,98.51,99.02,34042.0,98.59,99.2,98.51,99.02,34042.0
2019-09-25 10:10:00,99.03,99.3,98.89,99.05,25770.0,99.03,99.3,98.89,99.05,25770.0
2019-09-25 10:15:00,99.04,99.1,98.88,99.08,46864.0,99.04,99.1,98.88,99.08,46864.0
2019-09-25 10:20:00,99.06,99.39,99.01,99.16,48430.0,99.06,99.39,99.01,99.16,48430.0
2019-09-25 10:25:00,99.16,99.34,98.92,99.34,16956.0,99.16,99.34,98.92,99.34,16956.0
2019-09-25 10:30:00,99.28,99.8,99.28,99.69,42243.0,99.28,99.8,99.28,99.69,42243.0
2019-09-25 10:35:00,99.69,99.87,99.66,99.79,43200.0,99.69,99.87,99.66,99.79,43200.0
2019-09-25 10:40:00,99.79,99.93,99.61,99.75,29613.0,99.79,99.93,99.61,99.75,29613.0
2019-09-25 10:45:00,99.74,99.85,99.7,99.77,67362.0,99.74,99.85,99.7,99.77,67362.0
2019-09-25 10:50:00,99.79,99.9,99.63,99.86,109974.0,99.79,99.9,99.63,99.86,109974.0
2019-09-25 10:55:00,99.86,99.93,99.81,99.84,73126.0,99.86,99.93,99.81,99.84,73126.0
2019-09-25 11:00:00,99.85,99.85,99.7,99.75,50134.0,99.85,99.85,99.7,99.75,50134.0
2019-09-25 11:05:00,99.76,99.85,99.75,99.82,50821.0,99.76,99.85,99.75,99.82,50821.0
2019-09-25 11:10:00,99.81,99.85,99.68,99.82,19562.0,99.81,99.85,99.68,99.82,19562.0
2019-09-25 11:15:00,99.82,100.0,99.78,99.79,25182.0,99.82,100.0,99.78,99.79,25182.0
2019-09-25 11:20:00,99.79,100.17,99.79,99.92,72418.0,99.79,100.17,99.79,99.92,72418.0
2019-09-25 11:25:00,99.94,99.94,99.52,99.54,28180.0,99.94,99.94,99.52,99.54,28180.0
2019-09-25 11:30:00,99.52,99.71,99.5,99.56,34903.0,99.52,99.71,99.5,99.56,34903.0
2019-09-25 11:35:00,99.55,99.73,99.46,99.73,17224.0,99.55,99.73,99.46,99.73,17224.0
2019-09-25 11:40:00,99.75,99.85,99.64,99.78,20142.0,99.75,99.85,99.64,99.78,20142.0
2019-09-25 11:45:00,99.78,99.81,99.6,99.6,13439.0,99.78,99.81,99.6,99.6,13439.0
2019-09-25 11:50:00,99.61,99.62,99.43,99.56,15622.0,99.61,99.62,99.43,99.56,15622.0
2019-09-25 11:55:00,99.57,99.57,99.31,99.4,13949.0,99.57,99.57,99.31,99.4,13949.0
2019-09-25 12:00:00,99.4,99.51,99.36,99.46,14539.0,99.4,99.51,99.36,99.46,14539.0
2019-09-25 12:05:00,99.48,99.57,99.31,99.46,19356.0,99.48,99.57,99.31,99.46,19356.0
2019-09-25 12:10:00,99.47,99.52,99.36,99.52,11771.0,99.47,99.52,99.36,99.52,11771.0
2019-09-25 12:15:00,99.52,99.52,99.31,99.46,13733.0,99.52,99.52,99.31,99.46,13733.0
2019-09-25 12:20:00,99.47,99.74,99.46,99.74,9923.0,99.47,99.74,99.46,99.74,9923.0
2019-09-25 12:25:00,99.78,100.03,99.72,100.03,16883.0,99.78,100.03,99.72,100.03,16883.0
2019-09-25 12:30:00,100.03,100.21,100.03,100.18,11639.0,100.03,100.21,100.03,100.18,11639.0
2019-09-25 12:35:00,100.19,100.23,100.13,100.23,12835.0,100.19,100.23,100.13,100.23,12835.0
2019-09-25 12:40:00,100.24,100.28,100.11,100.15,15151.0,100.24,100.28,100.11,100.15,15151.0
2019-09-25 12:45:00,100.15,100.18,100.01,100.12,9695.0,100.15,100.18,100.01,100.12,9695.0
2019-09-25 12:50:00,100.11,100.28,100.01,100.26,11187.0,100.11,100.28,100.01,100.26,11187.0
2019-09-25 12:55:00,100.18,100.33,100.11,100.28,16897.0,100.18,100.33,100.11,100.28,16897.0
2019-09-25 13:00:00,100.28,100.31,100.16,100.24,10619.0,100.28,100.31,100.16,100.24,10619.0
2019-09-25 13:05:00,100.23,100.31,100.19,100.29,12980.0,100.23,100.31,100.19,100.29,12980.0
2019-09-25 13:10:00,100.28,100.38,100.25,100.35,18664.0,100.28,100.38,100.25,100.35,18664.0
2019-09-25 13:15:00,100.35,100.37,100.23,100.26,7536.0,100.35,100.37,100.23,100.26,7536.0
2019-09-25 13:20:00,100.24,100.45,100.24,100.42,7314.0,100.24,100.45,100.24,100.42,7314.0
2019-09-25 13:25:00,100.4,100.56,100.31,100.33,93254.0,100.4,100.56,100.31,100.33,93254.0
2019-09-25 13:30:00,100.34,100.62,100.31,100.55,71383.0,100.34,100.62,100.31,100.55,71383.0
2019-09-25 13:35:00,100.55,100.6,100.46,100.55,24607.0,100.55,100.6,100.46,100.55,24607.0
2019-09-25 13:40:00,100.56,100.7,100.53,100.69,14703.0,100.56,100.7,100.53,100.69,14703.0
2019-09-25 13:45:00,100.7,100.96,100.7,100.87,55605.0,100.7,100.96,100.7,100.87,55605.0
2019-09-25 13:50:00,100.88,101.31,100.87,101.2,84633.0,100.88,101.31,100.87,101.2,84633.0
2019-09-25 13:55:00,101.21,101.26,101.12,101.21,18238.0,101.21,101.26,101.12,101.21,18238.0
2019-09-25 14:00:00,101.24,101.5,101.22,101.37,23815.0,101.24,101.5,101.22,101.37,23815.0
2019-09-25 14:05:00,101.39,101.57,101.37,101.48,40551.0,101.39,101.57,101.37,101.48,40551.0
2019-09-25 14:10:00,101.49,101.65,101.49,101.59,26168.0,101.49,101.65,101.49,101.59,26168.0
2019-09-25 14:15:00,101.57,101.68,101.53,101.68,20319.0,101.57,101.68,101.53,101.68,20319.0
2019-09-25 14:20:00,101.72,101.83,101.67,101.77,30540.0,101.72,101.83,101.67,101.77,30540.0
2019-09-25 14:25:00,101.76,101.77,101.66,101.72,18341.0,101.76,101.77,101.66,101.72,18341.0
2019-09-25 14:30:00,101.72,101.77,101.69,101.77,15426.0,101.72,101.77,101.69,101.77,15426.0
2019-09-25 14:35:00,101.77,101.82,101.67,101.69,12553.0,101.77,101.82,101.67,101.69,12553.0
2019-09-25 14:40:00,101.7,101.89,101.7,101.88,12337.0,101.7,101.89,101.7,101.88,12337.0
2019-09-25 14:45:00,101.89,102.1,101.87,102.08,35879.0,101.89,102.1,101.87,102.08,35879.0
2019-09-25 14:50:00,102.12,102.16,102.0,102.08,16456.0,102.12,102.16,102.0,102.08,16456.0
2019-09-25 14:55:00,102.08,102.13,102.01,102.03,22206.0,102.08,102.13,102.01,102.03,22206.0
2019-09-25 15:00:00,102.03,102.04,101.77,101.86,28668.0,102.03,102.04,101.77,101.86,28668.0
2019-09-25 15:05:00,101.87,101.96,101.81,101.94,21920.0,101.87,101.96,101.81,101.94,21920.0
2019-09-25 15:10:00,101.94,102.04,101.93,102.01,26181.0,101.94,102.04,101.93,102.01,26181.0
2019-09-25 15:15:00,102.01,102.09,101.97,102.02,28368.0,102.01,102.09,101.97,102.02,28368.0
2019-09-25 15:20:00,102.04,102.1,102.0,102.05,17680.0,102.04,102.1,102.0,102.05,17680.0
2019-09-25 15:25:00,102.04,102.15,102.0,102.12,29859.0,102.04,102.15,102.0,102.12,29859.0
2019-09-25 15:30:00,102.12,102.41,102.11,102.41,61327.0,102.12,102.41,102.11,102.41,61327.0
2019-09-25 15:35:00,102.4,102.54,102.36,102.42,49107.0,102.4,102.54,102.36,102.42,49107.0
2019-09-25 15:40:00,102.41,102.59,102.41,102.57,40775.0,102.41,102.59,102.41,102.57,40775.0
2019-09-25 15:45:00,102.58,102.68,102.54,102.65,50406.0,102.58,102.68,102.54,102.65,50406.0
2019-09-25 15:50:00,102.65,103.03,102.64,103.02,191300.0,102.65,103.03,102.64,103.02,191300.0
2019-09-25 15:55:00,103.02,103.03,102.8,102.8,252660.0,103.02,103.03,102.8,102.8,252660.0
2019-09-26 09:30:00,105.9,107.9,105.42,105.96,594377.0,105.9,107.9,105.42,105.96,594377.0
2019-09-26 09:35:00,105.99,106.22,105.8,105.89,125814.0,105.99,106.22,105.8,105.89,125814.0
2019-09-26 09:40:00,105.88,106.16,105.78,106.16,119122.0,105.88,106.16,105.78,106.16,119122.0
2019-09-26 09:45:00,106.09,106.62,106.05,106.56,78336.0,106.09,106.62,106.05,106.56,78336.0
2019-09-26 09:50:00,106.58,106.78,106.44,106.69,65063.0,106.58,106.78,106.44,106.69,65063.0
2019-09-26 09:55:00,106.69,107.11,106.69,107.06,163246.0,106.69,107.11,106.69,107.06,163246.0
2019-09-26 10:00:00,107.11,107.43,107.04,107.29,78324.0,107.11,107.43,107.04,107.29,78324.0
2019-09-26 10:05:00,107.35,107.38,106.57,106.57,49810.0,107.35,107.38,106.57,106.57,49810.0
2019-09-26 10:10:00,106.59,106.71,106.21,106.22,60426.0,106.59,106.71,106.21,106.22,60426.0
2019-09-26 10:15:00,106.24,106.45,105.95,106.39,56157.0,106.24,106.45,105.95,106.39,56157.0
2019-09-26 10:20:00,106.38,106.42,106.16,106.16,29774.0,106.38,106.42,106.16,106.16,29774.0
2019-09-26 10:25:00,106.14,106.31,106.14,106.25,42084.0,106.14,106.31,106.14,106.25,42084.0
2019-09-26 10:30:00,106.23,106.45,106.22,106.28,56167.0,106.23,106.45,106.22,106.28,56167.0
2019-09-26 10:35:00,106.25,106.33,106.04,106.04,21255.0,106.25,106.33,106.04,106.04,21255.0
2019-09-26 10:40:00,106.05,106.17,105.76,105.94,52680.0,106.05,106.17,105.76,105.94,52680.0
2019-09-26 10:45:00,105.94,106.48,105.9,106.36,45599.0,105.94,106.48,105.9,106.36,45599.0
2019-09-26 10:50:00,106.33,106.34,105.89,105.93,31427.0,106.33,106.34,105.89,105.93,31427.0
2019-09-26 10:55:00,105.92,105.97,105.03,105.05,80248.0,105.92,105.97,105.03,105.05,80248.0
2019-09-26 11:00:00,105.04,105.46,104.88,105.45,124717.0,105.04,105.46,104.88,105.45,124717.0
2019-09-26 11:05:00,105.46,105.49,105.15,105.22,43393.0,105.46,105.49,105.15,105.22,43393.0
2019-09-26 11:10:00,105.3,105.56,104.92,104.92,40569.0,105.3,105.56,104.92,104.92,40569.0
2019-09-26 11:15:00,104.93,105.27,104.92,104.94,24318.0,104.93,105.27,104.92,104.94,24318.0
2019-09-26 11:20:00,104.93,104.93,104.65,104.83,44724.0,104.93,104.93,104.65,104.83,44724.0
2019-09-26 11:25:00,104.85,104.95,104.68,104.92,42383.0,104.85,104.95,104.68,104.92,42383.0
2019-09-26 11:30:00,104.94,105.02,104.39,104.51,46002.0,104.94,105.02,104.39,104.51,46002.0
2019-09-26 11:35:00,104.49,104.67,104.39,104.41,46722.0,104.49,104.67,104.39,104.41,46722.0
2019-09-26 11:40:00,104.43,104.43,104.17,104.31,26103.0,104.43,104.43,104.17,104.31,26103.0
2019-09-26 11:45:00,104.32,104.55,104.24,104.46,20134.0,104.32,104.55,104.24,104.46,20134.0
2019-09-26 11:50:00,104.46,104.56,104.39,104.46,21651.0,104.46,104.56,104.39,104.46,21651.0
2019-09-26 11:55:00,104.46,104.54,104.41,104.48,71705.0,104.46,104.54,104.41,104.48,71705.0
2019-09-26 12:00:00,104.48,104.54,104.12,104.42,45051.0,104.48,104.54,104.12,104.42,45051.0
2019-09-26 12:05:00,104.39,104.47,104.27,104.33,21194.0,104.39,104.47,104.27,104.33,21194.0
2019-09-26 12:10:00,104.34,104.46,104.21,104.39,25278.0,104.34,104.46,104.21,104.39,25278.0
2019-09-26 12:15:00,104.44,104.56,104.32,104.54,59541.0,104.44,104.56,104.32,104.54,59541.0
2019-09-26 12:20:00,104.54,104.65,104.41,104.52,56888.0,104.54,104.65,104.41,104.52,56888.0
2019-09-26 12:25:00,104.55,104.55,103.86,104.0,182753.0,104.55,104.55,103.86,104.0,182753.0
2019-09-26 12:30:00,104.01,104.03,103.9,104.0,38813.0,104.01,104.03,103.9,104.0,38813.0
2019-09-26 12:35:00,104.0,104.3,103.99,104.3,21850.0,104.0,104.3,103.99,104.3,21850.0
2019-09-26 12:40:00,104.32,104.37,104.25,104.26,14323.0,104.32,104.37,104.25,104.26,14323.0
2019-09-26 12:45:00,104.25,104.25,104.0,104.02,24402.0,104.25,104.25,104.0,104.02,24402.0
2019-09-26 12:50:00,104.02,104.06,103.73,103.73,20474.0,104.02,104.06,103.73,103.73,20474.0
2019-09-26 12:55:00,103.73,103.75,103.61,103.71,16735.0,103.73,103.75,103.61,103.71,16735.0
2019-09-26 13:00:00,103.71,103.74,103.59,103.6,36447.0,103.71,103.74,103.59,103.6,36447.0
2019-09-26 13:05:00,103.62,103.97,103.51,103.96,115727.0,103.62,103.97,103.51,103.96,115727.0
2019-09-26 13:10:00,103.97,104.0,103.74,103.82,15088.0,103.97,104.0,103.74,103.82,15088.0
2019-09-26 13:15:00,103.83,103.97,103.82,103.92,24556.0,103.83,103.97,103.82,103.92,24556.0
2019-09-26 13:20:00,103.91,104.06,103.81,104.03,32918.0,103.91,104.06,103.81,104.03,32918.0
2019-09-26 13:25:00,104.04,104.24,104.02,104.24,64663.0,104.04,104.24,104.02,104.24,64663.0
2019-09-26 13:30:00,104.23,104.32,104.06,104.11,31615.0,104.23,104.32,104.06,104.11,31615.0
2019-09-26 13:35:00,104.05,104.4,104.05,104.39,13705.0,104.05,104.4,104.05,104.39,13705.0
2019-09-26 13:40:00,104.38,104.57,104.33,104.5,52399.0,104.38,104.57,104.33,104.5,52399.0
2019-09-26 13:45:00,104.53,104.61,104.4,104.46,20756.0,104.53,104.61,104.4,104.46,20756.0
2019-09-26 13:50:00,104.46,104.54,104.34,104.5,14753.0,104.46,104.54,104.34,104.5,14753.0
2019-09-26 13:55:00,104.5,104.67,104.5,104.67,19899.0,104.5,104.67,104.5,104.67,19899.0
2019-09-26 14:00:00,104.7,104.82,104.67,104.77,21202.0,104.7,104.82,104.67,104.77,21202.0
2019-09-26 14:05:00,104.76,104.9,104.71,104.85,13808.0,104.76,104.9,104.71,104.85,13808.0
2019-09-26 14:10:00,104.86,104.9,104.71,104.87,12838.0,104.86,104.9,104.71,104.87,12838.0
2019-09-26 14:15:00,104.89,104.9,104.73,104.73,19906.0,104.89,104.9,104.73,104.73,19906.0
2019-09-26 14:20:00,104.74,104.9,104.74,104.81,10897.0,104.74,104.9,104.74,104.81,10897.0
2019-09-26 14:25:00,104.82,104.83,104.67,104.73,9062.0,104.82,104.83,104.67,104.73,9062.0
2019-09-26 14:30:00,104.75,104.93,104.74,104.89,9964.0,104.75,104.93,104.74,104.89,9964.0
2019-09-26 14:35:00,104.87,104.93,104.87,104.87,7325.0,104.87,104.93,104.87,104.87,7325.0
2019-09-26 14:40:00,104.9,104.94,104.89,104.93,8326.0,104.9,104.94,104.89,104.93,8326.0
2019-09-26 14:45:00,104.94,104.96,104.89,104.95,17474.0,104.94,104.96,104.89,104.95,17474.0
2019-09-26 14:50:00,104.94,104.94,104.81,104.83,27210.0,104.94,104.94,104.81,104.83,27210.0
2019-09-26 14:55:00,104.84,104.85,104.69,104.73,27315.0,104.84,104.85,104.69,104.73,27315.0
2019-09-26 15:00:00,104.74,104.9,104.72,104.74,20462.0,104.74,104.9,104.72,104.74,20462.0
2019-09-26 15:05:00,104.75,104.79,104.68,104.79,23405.0,104.75,104.79,104.68,104.79,23405.0
2019-09-26 15:10:00,104.77,104.84,104.75,104.75,13885.0,104.77,104.84,104.75,104.75,13885.0
2019-09-26 15:15:00,104.74,104.79,104.62,104.66,19020.0,104.74,104.79,104.62,104.66,19020.0
2019-09-26 15:20:00,104.68,104.7,104.51,104.51,18608.0,104.68,104.7,104.51,104.51,18608.0
2019-09-26 15:25:00,104.51,104.75,104.5,104.61,33059.0,104.51,104.75,104.5,104.61,33059.0
2019-09-26 15:30:00,104.63,104.99,104.58,104.89,48851.0,104.63,104.99,104.58,104.89,48851.0
2019-09-26 15:35:00,104.88,104.92,104.8,104.81,54903.0,104.88,104.92,104.8,104.81,54903.0
2019-09-26 15:40:00,104.8,104.85,104.72,104.85,44455.0,104.8,104.85,104.72,104.85,44455.0
2019-09-26 15:45:00,104.85,105.03,104.84,105.03,73685.0,104.85,105.03,104.84,105.03,73685.0
2019-09-26 15:50:00,105.02,105.07,104.98,105.04,103541.0,105.02,105.07,104.98,105.04,103541.0
2019-09-26 15:55:00,105.04,105.21,104.98,105.08,316921.0,105.04,105.21,104.98,105.08,316921.0
2019-09-27 09:30:00,105.49,105.49,104.25,104.57,106195.0,105.49,105.49,104.25,104.57,106195.0
2019-09-27 09:35:00,104.56,104.83,104.43,104.72,54851.0,104.56,104.83,104.43,104.72,54851.0
2019-09-27 09:40:00,104.7,105.12,104.62,104.94,31958.0,104.7,105.12,104.62,104.94,31958.0
2019-09-27 09:45:00,105.0,105.12,104.81,105.02,53590.0,105.0,105.12,104.81,105.02,53590.0
2019-09-27 09:50:00,105.01,105.59,104.95,105.03,63106.0,105.01,105.59,104.95,105.03,63106.0
2019-09-27 09:55:00,104.99,105.34,104.99,105.34,22201.0,104.99,105.34,104.99,105.34,22201.0
2019-09-27 10:00:00,105.25,105.56,105.02,105.38,38950.0,105.25,105.56,105.02,105.38,38950.0
2019-09-27 10:05:00,105.31,105.9,105.26,105.78,41789.0,105.31,105.9,105.26,105.78,41789.0
2019-09-27 10:10:00,105.74,106.02,105.7,105.87,27274.0,105.74,106.02,105.7,105.87,27274.0
2019-09-27 10:15:00,105.81,105.99,105.5,105.99,27786.0,105.81,105.99,105.5,105.99,27786.0
2019-09-27 10:20:00,105.99,106.19,105.96,106.11,24054.0,105.99,106.19,105.96,106.11,24054.0
2019-09-27 10:25:00,106.05,106.1,105.8,106.0,13751.0,106.05,106.1,105.8,106.0,13751.0
2019-09-27 10:30:00,106.02,106.05,105.58,105.71,17083.0,106.02,106.05,105.58,105.71,17083.0
2019-09-27 10:35:00,105.7,105.96,105.7,105.81,11342.0,105.7,105.96,105.7,105.81,11342.0
2019-09-27 10:40:00,105.88,105.95,105.72,105.9,26852.0,105.88,105.95,105.72,105.9,26852.0
2019-09-27 10:45:00,105.93,105.93,105.75,105.88,11498.0,105.93,105.93,105.75,105.88,11498.0
2019-09-27 10:50:00,105.88,105.9,105.75,105.78,6760.0,105.88,105.9,105.75,105.78,6760.0
2019-09-27 10:55:00,105.77,106.03,105.74,106.02,12086.0,105.77,106.03,105.74,106.02,12086.0
2019-09-27 11:00:00,106.0,106.3,105.99,106.25,17575.0,106.0,106.3,105.99,106.25,17575.0
2019-09-27 11:05:00,106.27,106.27,105.88,105.95,22356.0,106.27,106.27,105.88,105.95,22356.0
2019-09-27 11:10:00,105.92,106.03,105.79,105.95,20142.0,105.92,106.03,105.79,105.95,20142.0
2019-09-27 11:15:00,105.92,105.94,105.66,105.69,10829.0,105.92,105.94,105.66,105.69,10829.0
2019-09-27 11:20:00,105.7,106.02,105.68,106.02,10601.0,105.7,106.02,105.68,106.02,10601.0
2019-09-27 11:25:00,105.98,106.12,105.96,106.04,15225.0,105.98,106.12,105.96,106.04,15225.0
2019-09-27 11:30:00,106.02,106.15,105.86,106.15,7981.0,106.02,106.15,105.86,106.15,7981.0
2019-09-27 11:35:00,106.19,106.3,101.57,102.84,460707.0,106.19,106.3,101.57,102.84,460707.0
2019-09-27 11:40:00,102.94,104.06,101.73,102.26,407599.0,102.94,104.06,101.73,102.26,407599.0
2019-09-27 11:45:00,102.19,102.82,101.88,102.66,174497.0,102.19,102.82,101.88,102.66,174497.0
2019-09-27 11:50:00,102.65,103.5,102.24,102.83,179239.0,102.65,103.5,102.24,102.83,179239.0
2019-09-27 11:55:00,102.83,104.65,102.75,103.7,203993.0,102.83,104.65,102.75,103.7,203993.0
2019-09-27 12:00:00,103.68,103.76,103.0,103.19,72529.0,103.68,103.76,103.0,103.19,72529.0
2019-09-27 12:05:00,103.18,103.79,103.1,103.43,49280.0,103.18,103.79,103.1,103.43,49280.0
2019-09-27 12:10:00,103.4,103.95,103.25,103.84,61351.0,103.4,103.95,103.25,103.84,61351.0
2019-09-27 12:15:00,103.84,103.84,102.4,102.49,78802.0,103.84,103.84,102.4,102.49,78802.0
2019-09-27 12:20:00,102.36,103.11,102.36,102.47,84056.0,102.36,103.11,102.36,102.47,84056.0
2019-09-27 12:25:00,102.57,102.71,102.47,102.54,36738.0,102.57,102.71,102.47,102.54,36738.0
2019-09-27 12:30:00,102.57,102.64,102.02,102.15,110866.0,102.57,102.64,102.02,102.15,110866.0
2019-09-27 12:35:00,102.12,102.56,101.89,102.56,70805.0,102.12,102.56,101.89,102.56,70805.0
2019-09-27 12:40:00,102.59,102.73,101.84,101.84,36596.0,102.59,102.73,101.84,101.84,36596.0
2019-09-27 12:45:00,101.88,102.0,101.21,101.28,74462.0,101.88,102.0,101.21,101.28,74462.0
2019-09-27 12:50:00,101.32,101.74,101.22,101.5,44520.0,101.32,101.74,101.22,101.5,44520.0
2019-09-27 12:55:00,101.52,101.6,100.95,101.06,68567.0,101.52,101.6,100.95,101.06,68567.0
2019-09-27 13:00:00,101.05,101.34,100.9,101.0,56924.0,101.05,101.34,100.9,101.0,56924.0
2019-09-27 13:05:00,101.0,101.19,100.62,101.1,82579.0,101.0,101.19,100.62,101.1,82579.0
2019-09-27 13:10:00,101.12,101.14,100.67,100.71,32039.0,101.12,101.14,100.67,100.71,32039.0
2019-09-27 13:15:00,100.72,100.84,100.4,100.58,33176.0,100.72,100.84,100.4,100.58,33176.0
2019-09-27 13:20:00,100.6,100.95,100.6,100.85,37715.0,100.6,100.95,100.6,100.85,37715.0
2019-09-27 13:25:00,100.89,101.29,100.85,101.03,44225.0,100.89,101.29,100.85,101.03,44225.0
2019-09-27 13:30:00,101.0,101.05,100.59,100.78,47028.0,101.0,101.05,100.59,100.78,47028.0
2019-09-27 13:35:00,100.79,101.0,100.67,100.88,31498.0,100.79,101.0,100.67,100.88,31498.0
2019-09-27 13:40:00,100.8,100.84,100.57,100.67,30495.0,100.8,100.84,100.57,100.67,30495.0
2019-09-27 13:45:00,100.68,100.71,100.4,100.59,43302.0,100.68,100.71,100.4,100.59,43302.0
2019-09-27 13:50:00,100.58,100.84,100.45,100.81,25600.0,100.58,100.84,100.45,100.81,25600.0
2019-09-27 13:55:00,100.79,101.2,100.77,101.18,32269.0,100.79,101.2,100.77,101.18,32269.0
2019-09-27 14:00:00,101.2,101.25,100.92,101.25,38263.0,101.2,101.25,100.92,101.25,38263.0
2019-09-27 14:05:00,101.2,101.42,101.09,101.2,49300.0,101.2,101.42,101.09,101.2,49300.0
2019-09-27 14:10:00,101.22,101.25,100.88,101.02,19057.0,101.22,101.25,100.88,101.02,19057.0
2019-09-27 14:15:00,101.02,101.09,100.92,101.08,22771.0,101.02,101.09,100.92,101.08,22771.0
2019-09-27 14:20:00,101.08,101.22,100.91,101.0,27444.0,101.08,101.22,100.91,101.0,27444.0
2019-09-27 14:25:00,101.01,101.11,100.87,101.0,39723.0,101.01,101.11,100.87,101.0,39723.0
2019-09-27 14:30:00,101.0,101.02,100.7,100.86,47145.0,101.0,101.02,100.7,100.86,47145.0
2019-09-27 14:35:00,100.85,100.92,100.72,100.81,26077.0,100.85,100.92,100.72,100.81,26077.0
2019-09-27 14:40:00,100.8,100.95,100.72,100.93,25083.0,100.8,100.95,100.72,100.93,25083.0
2019-09-27 14:45:00,100.93,100.98,100.58,100.58,19136.0,100.93,100.98,100.58,100.58,19136.0
2019-09-27 14:50:00,100.58,100.61,100.3,100.31,32458.0,100.58,100.61,100.3,100.31,32458.0
2019-09-27 14:55:00,100.34,100.49,100.32,100.48,28866.0,100.34,100.49,100.32,100.48,28866.0
2019-09-27 15:00:00,100.48,100.73,100.48,100.7,36239.0,100.48,100.73,100.48,100.7,36239.0
2019-09-27 15:05:00,100.72,100.89,100.53,100.6,31240.0,100.72,100.89,100.53,100.6,31240.0
2019-09-27 15:10:00,100.62,100.8,100.57,100.57,20835.0,100.62,100.8,100.57,100.57,20835.0
2019-09-27 15:15:00,100.57,100.86,100.57,100.84,49519.0,100.57,100.86,100.57,100.84,49519.0
2019-09-27 15:20:00,100.82,100.9,100.78,100.87,29702.0,100.82,100.9,100.78,100.87,29702.0
2019-09-27 15:25:00,100.87,100.91,100.75,100.9,32138.0,100.87,100.91,100.75,100.9,32138.0
2019-09-27 15:30:00,100.9,101.2,100.87,101.14,39922.0,100.9,101.2,100.87,101.14,39922.0
2019-09-27 15:35:00,101.15,101.2,100.98,101.09,40935.0,101.15,101.2,100.98,101.09,40935.0
2019-09-27 15:40:00,101.09,101.18,100.96,101.02,43520.0,101.09,101.18,100.96,101.02,43520.0
2019-09-27 15:45:00,101.02,101.1,100.99,101.0,59110.0,101.02,101.1,100.99,101.0,59110.0
2019-09-27 15:50:00,100.99,101.12,100.8,100.95,87964.0,100.99,101.12,100.8,100.95,87964.0
2019-09-27 15:55:00,100.96,101.24,100.88,101.24,181960.0,100.96,101.24,100.88,101.24,181960.0
2019-09-30 09:30:00,102.66,103.1,101.44,103.1,142483.0,102.66,103.1,101.44,103.1,142483.0
2019-09-30 09:35:00,103.13,103.15,102.37,102.61,39150.0,103.13,103.15,102.37,102.61,39150.0
2019-09-30 09:40:00,102.66,102.73,101.8,102.02,55435.0,102.66,102.73,101.8,102.02,55435.0
2019-09-30 09:45:00,102.08,102.5,101.72,102.41,35246.0,102.08,102.5,101.72,102.41,35246.0
2019-09-30 09:50:00,102.44,102.66,102.3,102.52,19077.0,102.44,102.66,102.3,102.52,19077.0
2019-09-30 09:55:00,102.62,102.95,102.4,102.8,22572.0,102.62,102.95,102.4,102.8,22572.0
2019-09-30 10:00:00,102.83,102.89,102.42,102.54,18306.0,102.83,102.89,102.42,102.54,18306.0
2019-09-30 10:05:00,102.5,102.62,102.37,102.62,9115.0,102.5,102.62,102.37,102.62,9115.0
2019-09-30 10:10:00,102.56,102.92,102.47,102.89,18642.0,102.56,102.92,102.47,102.89,18642.0
2019-09-30 10:15:00,102.9,103.25,102.9,103.14,30637.0,102.9,103.25,102.9,103.14,30637.0
2019-09-30 10:20:00,103.11,103.17,102.95,103.03,10561.0,103.11,103.17,102.95,103.03,10561.0
2019-09-30 10:25:00,103.0,103.0,102.68,102.8,12489.0,103.0,103.0,102.68,102.8,12489.0
2019-09-30 10:30:00,102.77,102.95,102.7,102.7,5101.0,102.77,102.95,102.7,102.7,5101.0
2019-09-30 10:35:00,102.71,103.17,102.71,103.06,20762.0,102.71,103.17,102.71,103.06,20762.0
2019-09-30 10:40:00,103.04,103.08,102.55,102.55,11429.0,103.04,103.08,102.55,102.55,11429.0
2019-09-30 10:45:00,102.55,102.63,102.29,102.59,17404.0,102.55,102.63,102.29,102.59,17404.0
2019-09-30 10:50:00,102.58,102.72,102.52,102.72,7295.0,102.58,102.72,102.52,102.72,7295.0
2019-09-30 10:55:00,102.75,102.87,102.66,102.74,7395.0,102.75,102.87,102.66,102.74,7395.0
2019-09-30 11:00:00,102.78,102.83,102.62,102.64,13032.0,102.78,102.83,102.62,102.64,13032.0
2019-09-30 11:05:00,102.6,102.79,102.58,102.79,11594.0,102.6,102.79,102.58,102.79,11594.0
2019-09-30 11:10:00,102.79,102.91,102.72,102.74,33781.0,102.79,102.91,102.72,102.74,33781.0
2019-09-30 11:15:00,102.8,102.9,102.73,102.84,12387.0,102.8,102.9,102.73,102.84,12387.0
2019-09-30 11:20:00,102.78,102.85,102.57,102.61,16034.0,102.78,102.85,102.57,102.61,16034.0
2019-09-30 11:25:00,102.64,102.92,102.64,102.74,8184.0,102.64,102.92,102.64,102.74,8184.0
2019-09-30 11:30:00,102.79,102.82,102.43,102.44,17617.0,102.79,102.82,102.43,102.44,17617.0
2019-09-30 11:35:00,102.46,102.46,102.23,102.26,16173.0,102.46,102.46,102.23,102.26,16173.0
2019-09-30 11:40:00,102.26,102.41,102.18,102.34,14898.0,102.26,102.41,102.18,102.34,14898.0
2019-09-30 11:45:00,102.31,102.36,102.19,102.23,12947.0,102.31,102.36,102.19,102.23,12947.0
2019-09-30 11:50:00,102.28,102.5,102.27,102.5,7000.0,102.28,102.5,102.27,102.5,7000.0
2019-09-30 11:55:00,102.49,102.73,102.48,102.66,10031.0,102.49,102.73,102.48,102.66,10031.0
2019-09-30 12:00:00,102.66,102.7,102.44,102.6,25991.0,102.66,102.7,102.44,102.6,25991.0
2019-09-30 12:05:00,102.59,102.79,102.58,102.65,4882.0,102.59,102.79,102.58,102.65,4882.0
2019-09-30 12:10:00,102.6,102.71,102.53,102.59,9497.0,102.6,102.71,102.53,102.59,9497.0
2019-09-30 12:15:00,102.63,102.71,102.54,102.6,8542.0,102.63,102.71,102.54,102.6,8542.0
2019-09-30 12:20:00,102.63,102.74,102.56,102.72,8640.0,102.63,102.74,102.56,102.72,8640.0
2019-09-30 12:25:00,102.73,102.78,102.66,102.77,6710.0,102.73,102.78,102.66,102.77,6710.0
2019-09-30 12:30:00,102.78,102.87,102.77,102.85,8051.0,102.78,102.87,102.77,102.85,8051.0
2019-09-30 12:35:00,102.83,102.98,102.83,102.92,11057.0,102.83,102.98,102.83,102.92,11057.0
2019-09-30 12:40:00,102.92,103.19,102.9,103.19,26667.0,102.92,103.19,102.9,103.19,26667.0
2019-09-30 12:45:00,103.12,103.28,103.01,103.24,39194.0,103.12,103.28,103.01,103.24,39194.0
2019-09-30 12:50:00,103.24,103.28,103.04,103.07,12741.0,103.24,103.28,103.04,103.07,12741.0
2019-09-30 12:55:00,103.09,103.36,103.0,103.28,26114.0,103.09,103.36,103.0,103.28,26114.0
2019-09-30 13:00:00,103.3,103.44,103.24,103.38,7645.0,103.3,103.44,103.24,103.38,7645.0
2019-09-30 13:05:00,103.42,103.45,103.35,103.38,3717.0,103.42,103.45,103.35,103.38,3717.0
2019-09-30 13:10:00,103.39,103.4,103.22,103.25,9311.0,103.39,103.4,103.22,103.25,9311.0
2019-09-30 13:15:00,103.24,103.28,103.06,103.25,9423.0,103.24,103.28,103.06,103.25,9423.0
2019-09-30 13:20:00,103.23,103.24,103.1,103.17,5170.0,103.23,103.24,103.1,103.17,5170.0
2019-09-30 13:25:00,103.17,103.2,102.97,103.03,13893.0,103.17,103.2,102.97,103.03,13893.0
2019-09-30 13:30:00,103.03,103.1,102.99,103.08,6207.0,103.03,103.1,102.99,103.08,6207.0
2019-09-30 13:35:00,103.06,103.29,103.04,103.26,5801.0,103.06,103.29,103.04,103.26,5801.0
2019-09-30 13:40:00,103.26,103.3,103.22,103.26,4177.0,103.26,103.3,103.22,103.26,4177.0
2019-09-30 13:45:00,103.24,103.36,103.23,103.36,8449.0,103.24,103.36,103.23,103.36,8449.0
2019-09-30 13:50:00,103.36,103.37,103.24,103.25,5771.0,103.36,103.37,103.24,103.25,5771.0
2019-09-30 13:55:00,103.22,103.28,103.17,103.28,5594.0,103.22,103.28,103.17,103.28,5594.0
2019-09-30 14:00:00,103.25,103.25,103.08,103.12,6556.0,103.25,103.25,103.08,103.12,6556.0
2019-09-30 14:05:00,103.09,103.19,103.08,103.19,6014.0,103.09,103.19,103.08,103.19,6014.0
2019-09-30 14:10:00,103.16,103.16,102.99,103.03,6436.0,103.16,103.16,102.99,103.03,6436.0
2019-09-30 14:15:00,102.99,103.02,102.85,102.88,4986.0,102.99,103.02,102.85,102.88,4986.0
2019-09-30 14:20:00,102.85,102.91,102.78,102.82,5666.0,102.85,102.91,102.78,102.82,5666.0
2019-09-30 14:25:00,102.82,102.82,102.75,102.77,6823.0,102.82,102.82,102.75,102.77,6823.0
2019-09-30 14:30:00,102.8,102.89,102.76,102.89,5016.0,102.8,102.89,102.76,102.89,5016.0
2019-09-30 14:35:00,102.87,102.91,102.82,102.89,5337.0,102.87,102.91,102.82,102.89,5337.0
2019-09-30 14:40:00,102.89,102.96,102.85,102.9,11915.0,102.89,102.96,102.85,102.9,11915.0
2019-09-30 14:45:00,102.9,102.96,102.89,102.93,13501.0,102.9,102.96,102.89,102.93,13501.0
2019-09-30 14:50:00,102.94,102.95,102.84,102.85,13252.0,102.94,102.95,102.84,102.85,13252.0
2019-09-30 14:55:00,102.86,102.87,102.75,102.79,5197.0,102.86,102.87,102.75,102.79,5197.0
2019-09-30 15:00:00,102.77,102.79,102.66,102.69,8241.0,102.77,102.79,102.66,102.69,8241.0
2019-09-30 15:05:00,102.68,102.74,102.61,102.72,7702.0,102.68,102.74,102.61,102.72,7702.0
2019-09-30 15:10:00,102.72,102.78,102.68,102.72,7148.0,102.72,102.78,102.68,102.72,7148.0
2019-09-30 15:15:00,102.73,102.78,102.71,102.75,7302.0,102.73,102.78,102.71,102.75,7302.0
2019-09-30 15:20:00,102.77,102.81,102.73,102.73,8371.0,102.77,102.81,102.73,102.73,8371.0
2019-09-30 15:25:00,102.72,102.78,102.67,102.7,14081.0,102.72,102.78,102.67,102.7,14081.0
2019-09-30 15:30:00,102.69,102.69,102.56,102.58,27447.0,102.69,102.69,102.56,102.58,27447.0
2019-09-30 15:35:00,102.56,102.68,102.56,102.68,19784.0,102.56,102.68,102.56,102.68,19784.0
2019-09-30 15:40:00,102.69,102.73,102.67,102.69,22983.0,102.69,102.73,102.67,102.69,22983.0
2019-09-30 15:45:00,102.68,102.71,102.51,102.56,41624.0,102.68,102.71,102.51,102.56,41624.0
2019-09-30 15:50:00,102.56,102.75,102.56,102.66,57018.0,102.56,102.75,102.56,102.66,57018.0
2019-09-30 15:55:00,102.68,102.87,102.66,102.78,121968.0,102.68,102.87,102.66,102.78,121968.0
2019-10-01 09:30:00,102.8,103.26,102.44,102.83,63983.0,102.8,103.26,102.44,102.83,63983.0
2019-10-01 09:35:00,102.75,102.96,102.52,102.57,14460.0,102.75,102.96,102.52,102.57,14460.0
2019-10-01 09:40:00,102.53,102.78,102.5,102.67,20986.0,102.53,102.78,102.5,102.67,20986.0
2019-10-01 09:45:00,102.68,102.92,102.61,102.88,13882.0,102.68,102.92,102.61,102.88,13882.0
2019-10-01 09:50:00,102.92,102.94,102.64,102.78,30168.0,102.92,102.94,102.64,102.78,30168.0
2019-10-01 09:55:00,102.83,103.12,102.83,103.03,6657.0,102.83,103.12,102.83,103.03,6657.0
2019-10-01 10:00:00,102.99,103.2,102.46,102.47,24028.0,102.99,103.2,102.46,102.47,24028.0
2019-10-01 10:05:00,102.46,102.51,102.02,102.06,38651.0,102.46,102.51,102.02,102.06,38651.0
2019-10-01 10:10:00,102.07,102.15,101.64,101.73,21963.0,102.07,102.15,101.64,101.73,21963.0
2019-10-01 10:15:00,101.72,102.19,101.71,102.08,30518.0,101.72,102.19,101.71,102.08,30518.0
2019-10-01 10:20:00,102.07,102.25,102.0,102.25,26748.0,102.07,102.25,102.0,102.25,26748.0
2019-10-01 10:25:00,102.21,102.42,102.17,102.4,16264.0,102.21,102.42,102.17,102.4,16264.0
2019-10-01 10:30:00,102.39,102.46,102.0,102.15,45954.0,102.39,102.46,102.0,102.15,45954.0
2019-10-01 10:35:00,102.14,102.14,101.8,101.91,23047.0,102.14,102.14,101.8,101.91,23047.0
2019-10-01 10:40:00,101.93,101.98,101.68,101.69,23162.0,101.93,101.98,101.68,101.69,23162.0
2019-10-01 10:45:00,101.73,101.96,101.52,101.58,11947.0,101.73,101.96,101.52,101.58,11947.0
2019-10-01 10:50:00,101.51,101.6,101.32,101.35,29752.0,101.51,101.6,101.32,101.35,29752.0
2019-10-01 10:55:00,101.33,101.36,101.02,101.08,28870.0,101.33,101.36,101.02,101.08,28870.0
2019-10-01 11:00:00,101.07,101.29,101.0,101.25,22572.0,101.07,101.29,101.0,101.25,22572.0
2019-10-01 11:05:00,101.23,101.5,101.15,101.5,19530.0,101.23,101.5,101.15,101.5,19530.0
2019-10-01 11:10:00,101.5,101.5,101.42,101.45,13309.0,101.5,101.5,101.42,101.45,13309.0
2019-10-01 11:15:00,101.49,101.82,101.41,101.8,17061.0,101.49,101.82,101.41,101.8,17061.0
2019-10-01 11:20:00,101.82,102.06,101.72,101.96,8693.0,101.82,102.06,101.72,101.96,8693.0
2019-10-01 11:25:00,101.88,101.98,101.73,101.94,19959.0,101.88,101.98,101.73,101.94,19959.0
2019-10-01 11:30:00,101.94,102.12,101.94,102.09,15705.0,101.94,102.12,101.94,102.09,15705.0
2019-10-01 11:35:00,102.08,102.12,101.9,101.9,10841.0,102.08,102.12,101.9,101.9,10841.0
2019-10-01 11:40:00,101.91,101.91,101.71,101.88,10263.0,101.91,101.91,101.71,101.88,10263.0
2019-10-01 11:45:00,101.84,101.84,101.56,101.58,5942.0,101.84,101.84,101.56,101.58,5942.0
2019-10-01 11:50:00,101.64,101.7,101.64,101.64,5350.0,101.64,101.7,101.64,101.64,5350.0
2019-10-01 11:55:00,101.62,101.64,101.56,101.64,3320.0,101.62,101.64,101.56,101.64,3320.0
2019-10-01 12:00:00,101.6,101.62,101.4,101.54,7371.0,101.6,101.62,101.4,101.54,7371.0
2019-10-01 12:05:00,101.53,101.58,101.4,101.57,13550.0,101.53,101.58,101.4,101.57,13550.0
2019-10-01 12:10:00,101.55,101.62,101.49,101.58,17714.0,101.55,101.62,101.49,101.58,17714.0
2019-10-01 12:15:00,101.58,101.82,101.53,101.79,8272.0,101.58,101.82,101.53,101.79,8272.0
2019-10-01 12:20:00,101.88,101.92,101.67,101.67,6748.0,101.88,101.92,101.67,101.67,6748.0
2019-10-01 12:25:00,101.73,101.83,101.67,101.69,5221.0,101.73,101.83,101.67,101.69,5221.0
2019-10-01 12:30:00,101.69,101.74,101.64,101.71,3750.0,101.69,101.74,101.64,101.71,3750.0
2019-10-01 12:35:00,101.72,101.88,101.7,101.74,11539.0,101.72,101.88,101.7,101.74,11539.0
2019-10-01 12:40:00,101.71,101.83,101.71,101.78,5468.0,101.71,101.83,101.71,101.78,5468.0
2019-10-01 12:45:00,101.76,101.79,101.71,101.79,5000.0,101.76,101.79,101.71,101.79,5000.0
2019-10-01 12:50:00,101.8,101.89,101.72,101.78,12230.0,101.8,101.89,101.72,101.78,12230.0
2019-10-01 12:55:00,101.75,101.89,101.72,101.81,7584.0,101.75,101.89,101.72,101.81,7584.0
2019-10-01 13:00:00,101.74,101.74,101.61,101.65,9895.0,101.74,101.74,101.61,101.65,9895.0
2019-10-01 13:05:00,101.65,101.65,101.49,101.58,13002.0,101.65,101.65,101.49,101.58,13002.0
2019-10-01 13:10:00,101.53,101.56,101.43,101.45,9119.0,101.53,101.56,101.43,101.45,9119.0
2019-10-01 13:15:00,101.45,101.46,101.36,101.42,10171.0,101.45,101.46,101.36,101.42,10171.0
2019-10-01 13:20:00,101.41,101.49,101.36,101.38,8526.0,101.41,101.49,101.36,101.38,8526.0
2019-10-01 13:25:00,101.4,101.46,101.4,101.45,4623.0,101.4,101.46,101.4,101.45,4623.0
2019-10-01 13:30:00,101.42,101.48,101.28,101.32,10365.0,101.42,101.48,101.28,101.32,10365.0
2019-10-01 13:35:00,101.32,101.38,101.21,101.34,5910.0,101.32,101.38,101.21,101.34,5910.0
2019-10-01 13:40:00,101.32,101.42,101.28,101.4,11065.0,101.32,101.42,101.28,101.4,11065.0
2019-10-01 13:45:00,101.41,101.46,101.37,101.42,6850.0,101.41,101.46,101.37,101.42,6850.0
2019-10-01 13:50:00,101.37,101.57,101.37,101.52,12496.0,101.37,101.57,101.37,101.52,12496.0
2019-10-01 13:55:00,101.54,101.54,101.43,101.46,9237.0,101.54,101.54,101.43,101.46,9237.0
2019-10-01 14:00:00,101.47,101.77,101.44,101.67,12632.0,101.47,101.77,101.44,101.67,12632.0
2019-10-01 14:05:00,101.66,101.66,101.53,101.56,9300.0,101.66,101.66,101.53,101.56,9300.0
2019-10-01 14:10:00,101.53,101.89,101.52,101.84,8663.0,101.53,101.89,101.52,101.84,8663.0
2019-10-01 14:15:00,101.86,101.87,101.69,101.81,5341.0,101.86,101.87,101.69,101.81,5341.0
2019-10-01 14:20:00,101.81,101.92,101.78,101.84,11446.0,101.81,101.92,101.78,101.84,11446.0
2019-10-01 14:25:00,101.86,101.9,101.78,101.79,6140.0,101.86,101.9,101.78,101.79,6140.0
2019-10-01 14:30:00,101.82,102.03,101.79,102.01,10042.0,101.82,102.03,101.79,102.01,10042.0
2019-10-01 14:35:00,102.01,102.01,101.92,101.98,10981.0,102.01,102.01,101.92,101.98,10981.0
2019-10-01 14:40:00,101.97,102.04,101.94,101.97,7464.0,101.97,102.04,101.94,101.97,7464.0
2019-10-01 14:45:00,101.95,102.06,101.91,101.91,11567.0,101.95,102.06,101.91,101.91,11567.0
2019-10-01 14:50:00,101.92,101.96,101.82,101.93,5218.0,101.92,101.96,101.82,101.93,5218.0
2019-10-01 14:55:00,101.9,101.99,101.84,101.92,5478.0,101.9,101.99,101.84,101.92,5478.0
2019-10-01 15:00:00,101.92,101.93,101.82,101.84,5181.0,101.92,101.93,101.82,101.84,5181.0
2019-10-01 15:05:00,101.82,101.97,101.82,101.96,11897.0,101.82,101.97,101.82,101.96,11897.0
2019-10-01 15:10:00,101.93,101.94,101.74,101.84,6641.0,101.93,101.94,101.74,101.84,6641.0
2019-10-01 15:15:00,101.77,101.89,101.75,101.84,7087.0,101.77,101.89,101.75,101.84,7087.0
2019-10-01 15:20:00,101.84,101.88,101.79,101.85,7873.0,101.84,101.88,101.79,101.85,7873.0
2019-10-01 15:25:00,101.86,102.0,101.85,101.95,8246.0,101.86,102.0,101.85,101.95,8246.0
2019-10-01 15:30:00,101.95,101.96,101.77,101.87,35736.0,101.95,101.96,101.77,101.87,35736.0
2019-10-01 15:35:00,101.85,101.89,101.73,101.8,14787.0,101.85,101.89,101.73,101.8,14787.0
2019-10-01 15:40:00,101.78,101.86,101.71,101.85,12953.0,101.78,101.86,101.71,101.85,12953.0
2019-10-01 15:45:00,101.87,101.9,101.82,101.87,15846.0,101.87,101.9,101.82,101.87,15846.0
2019-10-01 15:50:00,101.88,101.95,101.86,101.94,28600.0,101.88,101.95,101.86,101.94,28600.0
2019-10-01 15:55:00,101.94,102.2,101.9,102.01,115668.0,101.94,102.2,101.9,102.01,115668.0
2019-10-02 09:30:00,100.85,100.99,99.87,99.89,121051.0,100.85,100.99,99.87,99.89,121051.0
2019-10-02 09:35:00,100.02,100.02,99.5,99.75,82967.0,100.02,100.02,99.5,99.75,82967.0
2019-10-02 09:40:00,99.75,100.46,99.71,100.3,47163.0,99.75,100.46,99.71,100.3,47163.0
2019-10-02 09:45:00,100.35,100.68,100.23,100.64,37303.0,100.35,100.68,100.23,100.64,37303.0
2019-10-02 09:50:00,100.58,100.66,100.33,100.56,35318.0,100.58,100.66,100.33,100.56,35318.0
2019-10-02 09:55:00,100.51,101.1,100.42,101.06,29700.0,100.51,101.1,100.42,101.06,29700.0
2019-10-02 10:00:00,101.03,101.6,100.98,101.6,33470.0,101.03,101.6,100.98,101.6,33470.0
2019-10-02 10:05:00,101.63,102.32,101.58,102.29,42981.0,101.63,102.32,101.58,102.29,42981.0
2019-10-02 10:10:00,102.29,102.8,102.26,102.64,104537.0,102.29,102.8,102.26,102.64,104537.0
2019-10-02 10:15:00,102.63,103.08,102.6,102.89,53745.0,102.63,103.08,102.6,102.89,53745.0
2019-10-02 10:20:00,102.9,103.15,102.8,102.88,29516.0,102.9,103.15,102.8,102.88,29516.0
2019-10-02 10:25:00,102.82,103.17,102.7,103.0,28463.0,102.82,103.17,102.7,103.0,28463.0
2019-10-02 10:30:00,103.0,103.0,102.4,102.52,33152.0,103.0,103.0,102.4,102.52,33152.0
2019-10-02 10:35:00,102.54,103.02,102.54,103.02,30373.0,102.54,103.02,102.54,103.02,30373.0
2019-10-02 10:40:00,103.05,103.05,102.64,102.84,22077.0,103.05,103.05,102.64,102.84,22077.0
2019-10-02 10:45:00,102.84,102.88,102.42,102.45,23328.0,102.84,102.88,102.42,102.45,23328.0
2019-10-02 10:50:00,102.45,102.76,102.37,102.76,24002.0,102.45,102.76,102.37,102.76,24002.0
2019-10-02 10:55:00,102.76,102.82,102.64,102.69,19153.0,102.76,102.82,102.64,102.69,19153.0
2019-10-02 11:00:00,102.64,102.99,102.55,102.68,15919.0,102.64,102.99,102.55,102.68,15919.0
2019-10-02 11:05:00,102.7,102.7,102.34,102.47,13877.0,102.7,102.7,102.34,102.47,13877.0
2019-10-02 11:10:00,102.44,102.49,102.34,102.49,16194.0,102.44,102.49,102.34,102.49,16194.0
2019-10-02 11:15:00,102.51,102.51,102.25,102.51,18707.0,102.51,102.51,102.25,102.51,18707.0
2019-10-02 11:20:00,102.45,102.71,102.32,102.7,20085.0,102.45,102.71,102.32,102.7,20085.0
2019-10-02 11:25:00,102.71,102.75,102.39,102.42,15546.0,102.71,102.75,102.39,102.42,15546.0
2019-10-02 11:30:00,102.45,102.51,101.86,101.94,40961.0,102.45,102.51,101.86,101.94,40961.0
2019-10-02 11:35:00,101.94,102.02,101.73,101.85,25523.0,101.94,102.02,101.73,101.85,25523.0
2019-10-02 11:40:00,101.81,101.91,101.69,101.73,26642.0,101.81,101.91,101.69,101.73,26642.0
2019-10-02 11:45:00,101.78,102.17,101.78,102.06,26830.0,101.78,102.17,101.78,102.06,26830.0
2019-10-02 11:50:00,102.12,102.38,102.11,102.32,18394.0,102.12,102.38,102.11,102.32,18394.0
2019-10-02 11:55:00,102.32,102.38,102.19,102.28,13251.0,102.32,102.38,102.19,102.28,13251.0
2019-10-02 12:00:00,102.33,102.33,102.11,102.18,16542.0,102.33,102.33,102.11,102.18,16542.0
2019-10-02 12:05:00,102.21,102.33,102.2,102.2,6421.0,102.21,102.33,102.2,102.2,6421.0
2019-10-02 12:10:00,102.22,102.24,102.03,102.12,9121.0,102.22,102.24,102.03,102.12,9121.0
2019-10-02 12:15:00,102.12,102.28,102.08,102.28,11579.0,102.12,102.28,102.08,102.28,11579.0
2019-10-02 12:20:00,102.28,102.45,102.18,102.4,10714.0,102.28,102.45,102.18,102.4,10714.0
2019-10-02 12:25:00,102.44,102.59,102.4,102.57,13214.0,102.44,102.59,102.4,102.57,13214.0
2019-10-02 12:30:00,102.59,102.68,102.58,102.63,9321.0,102.59,102.68,102.58,102.63,9321.0
2019-10-02 12:35:00,102.66,102.77,102.51,102.6,12927.0,102.66,102.77,102.51,102.6,12927.0
2019-10-02 12:40:00,102.59,102.64,102.5,102.52,15631.0,102.59,102.64,102.5,102.52,15631.0
2019-10-02 12:45:00,102.59,102.59,102.33,102.34,15439.0,102.59,102.59,102.33,102.34,15439.0
2019-10-02 12:50:00,102.34,102.39,102.29,102.33,13404.0,102.34,102.39,102.29,102.33,13404.0
2019-10-02 12:55:00,102.31,102.41,102.26,102.32,11054.0,102.31,102.41,102.26,102.32,11054.0
2019-10-02 13:00:00,102.31,102.39,102.16,102.32,13815.0,102.31,102.39,102.16,102.32,13815.0
2019-10-02 13:05:00,102.35,102.58,102.32,102.46,18102.0,102.35,102.58,102.32,102.46,18102.0
2019-10-02 13:10:00,102.47,102.85,102.46,102.68,72620.0,102.47,102.85,102.46,102.68,72620.0
2019-10-02 13:15:00,102.71,102.86,102.66,102.79,14087.0,102.71,102.86,102.66,102.79,14087.0
2019-10-02 13:20:00,102.79,103.02,102.75,102.96,15023.0,102.79,103.02,102.75,102.96,15023.0
2019-10-02 13:25:00,102.94,103.24,102.94,103.06,78575.0,102.94,103.24,102.94,103.06,78575.0
2019-10-02 13:30:00,103.06,103.17,102.87,102.92,11184.0,103.06,103.17,102.87,102.92,11184.0
2019-10-02 13:35:00,102.93,102.94,102.8,102.8,16299.0,102.93,102.94,102.8,102.8,16299.0
2019-10-02 13:40:00,102.79,102.96,102.79,102.96,13387.0,102.79,102.96,102.79,102.96,13387.0
2019-10-02 13:45:00,102.94,102.98,102.88,102.91,11659.0,102.94,102.98,102.88,102.91,11659.0
2019-10-02 13:50:00,102.92,102.92,102.7,102.73,14876.0,102.92,102.92,102.7,102.73,14876.0
2019-10-02 13:55:00,102.74,102.82,102.7,102.72,10709.0,102.74,102.82,102.7,102.72,10709.0
2019-10-02 14:00:00,102.7,102.88,102.55,102.88,10670.0,102.7,102.88,102.55,102.88,10670.0
2019-10-02 14:05:00,102.86,102.88,102.77,102.87,10585.0,102.86,102.88,102.77,102.87,10585.0
2019-10-02 14:10:00,102.88,102.88,102.54,102.54,21339.0,102.88,102.88,102.54,102.54,21339.0
2019-10-02 14:15:00,102.56,102.74,102.56,102.74,4597.0,102.56,102.74,102.56,102.74,4597.0
2019-10-02 14:20:00,102.74,102.85,102.74,102.79,13899.0,102.74,102.85,102.74,102.79,13899.0
2019-10-02 14:25:00,102.79,102.82,102.64,102.65,7953.0,102.79,102.82,102.64,102.65,7953.0
2019-10-02 14:30:00,102.64,102.66,102.56,102.61,10482.0,102.64,102.66,102.56,102.61,10482.0
2019-10-02 14:35:00,102.62,102.65,102.45,102.48,11212.0,102.62,102.65,102.45,102.48,11212.0
2019-10-02 14:40:00,102.48,102.55,102.42,102.53,6548.0,102.48,102.55,102.42,102.53,6548.0
2019-10-02 14:45:00,102.55,102.85,102.55,102.7,11346.0,102.55,102.85,102.55,102.7,11346.0
2019-10-02 14:50:00,102.71,102.8,102.66,102.72,9605.0,102.71,102.8,102.66,102.72,9605.0
2019-10-02 14:55:00,102.71,102.84,102.61,102.84,11293.0,102.71,102.84,102.61,102.84,11293.0
2019-10-02 15:00:00,102.84,102.86,102.63,102.66,10610.0,102.84,102.86,102.63,102.66,10610.0
2019-10-02 15:05:00,102.62,102.78,102.62,102.72,7315.0,102.62,102.78,102.62,102.72,7315.0
2019-10-02 15:10:00,102.73,103.0,102.68,102.93,23592.0,102.73,103.0,102.68,102.93,23592.0
2019-10-02 15:15:00,102.92,103.05,102.82,102.93,21640.0,102.92,103.05,102.82,102.93,21640.0
2019-10-02 15:20:00,102.94,103.02,102.81,102.91,14990.0,102.94,103.02,102.81,102.91,14990.0
2019-10-02 15:25:00,102.92,102.99,102.75,102.75,12633.0,102.92,102.99,102.75,102.75,12633.0
2019-10-02 15:30:00,102.76,102.9,102.71,102.88,19251.0,102.76,102.9,102.71,102.88,19251.0
2019-10-02 15:35:00,102.9,102.95,102.81,102.85,16490.0,102.9,102.95,102.81,102.85,16490.0
2019-10-02 15:40:00,102.83,102.96,102.83,102.9,21846.0,102.83,102.96,102.83,102.9,21846.0
2019-10-02 15:45:00,102.9,102.91,102.7,102.76,25744.0,102.9,102.91,102.7,102.76,25744.0
2019-10-02 15:50:00,102.74,102.88,102.66,102.88,43751.0,102.74,102.88,102.66,102.88,43751.0
2019-10-02 15:55:00,102.85,102.87,102.56,102.62,144977.0,102.85,102.87,102.56,102.62,144977.0
2019-10-03 09:30:00,102.35,102.62,101.3,102.19,76442.0,102.35,102.62,101.3,102.19,76442.0
2019-10-03 09:35:00,102.15,102.26,101.76,101.98,24241.0,102.15,102.26,101.76,101.98,24241.0
2019-10-03 09:40:00,101.98,102.0,101.61,101.84,15555.0,101.98,102.0,101.61,101.84,15555.0
2019-10-03 09:45:00,101.76,102.37,101.76,102.24,13113.0,101.76,102.37,101.76,102.24,13113.0
2019-10-03 09:50:00,102.2,102.32,102.0,102.02,5509.0,102.2,102.32,102.0,102.02,5509.0
2019-10-03 09:55:00,102.04,102.22,101.81,101.81,7839.0,102.04,102.22,101.81,101.81,7839.0
2019-10-03 10:00:00,101.8,101.87,101.15,101.33,45177.0,101.8,101.87,101.15,101.33,45177.0
2019-10-03 10:05:00,101.29,101.49,101.18,101.47,25639.0,101.29,101.49,101.18,101.47,25639.0
2019-10-03 10:10:00,101.38,101.67,101.31,101.6,8186.0,101.38,101.67,101.31,101.6,8186.0
2019-10-03 10:15:00,101.54,102.27,101.53,102.25,20406.0,101.54,102.27,101.53,102.25,20406.0
2019-10-03 10:20:00,102.22,102.26,102.06,102.17,8617.0,102.22,102.26,102.06,102.17,8617.0
2019-10-03 10:25:00,102.15,102.64,102.04,102.45,26230.0,102.15,102.64,102.04,102.45,26230.0
2019-10-03 10:30:00,102.25,102.43,102.15,102.39,20478.0,102.25,102.43,102.15,102.39,20478.0
2019-10-03 10:35:00,102.32,102.64,102.32,102.57,8234.0,102.32,102.64,102.32,102.57,8234.0
2019-10-03 10:40:00,102.57,102.64,102.4,102.5,10829.0,102.57,102.64,102.4,102.5,10829.0
2019-10-03 10:45:00,102.45,102.64,102.26,102.38,4619.0,102.45,102.64,102.26,102.38,4619.0
2019-10-03 10:50:00,102.4,102.44,102.19,102.22,6933.0,102.4,102.44,102.19,102.22,6933.0
2019-10-03 10:55:00,102.26,102.75,102.16,102.64,8272.0,102.26,102.75,102.16,102.64,8272.0
2019-10-03 11:00:00,102.61,103.35,102.61,103.2,28492.0,102.61,103.35,102.61,103.2,28492.0
2019-10-03 11:05:00,103.24,103.37,103.07,103.37,23852.0,103.24,103.37,103.07,103.37,23852.0
2019-10-03 11:10:00,103.41,103.55,103.26,103.5,19457.0,103.41,103.55,103.26,103.5,19457.0
2019-10-03 11:15:00,103.49,103.81,103.49,103.73,18473.0,103.49,103.81,103.49,103.73,18473.0
2019-10-03 11:20:00,103.72,103.89,103.7,103.78,24558.0,103.72,103.89,103.7,103.78,24558.0
2019-10-03 11:25:00,103.81,103.84,103.68,103.79,16118.0,103.81,103.84,103.68,103.79,16118.0
2019-10-03 11:30:00,103.76,103.79,103.64,103.69,20491.0,103.76,103.79,103.64,103.69,20491.0
2019-10-03 11:35:00,103.67,103.74,103.5,103.55,18484.0,103.67,103.74,103.5,103.55,18484.0
2019-10-03 11:40:00,103.53,103.75,103.42,103.71,22041.0,103.53,103.75,103.42,103.71,22041.0
2019-10-03 11:45:00,103.68,103.68,103.28,103.34,12128.0,103.68,103.68,103.28,103.34,12128.0
2019-10-03 11:50:00,103.41,103.45,103.3,103.35,7175.0,103.41,103.45,103.3,103.35,7175.0
2019-10-03 11:55:00,103.36,103.48,103.32,103.47,10779.0,103.36,103.48,103.32,103.47,10779.0
2019-10-03 12:00:00,103.46,103.89,103.46,103.73,24132.0,103.46,103.89,103.46,103.73,24132.0
2019-10-03 12:05:00,103.78,104.33,103.75,104.32,36156.0,103.78,104.33,103.75,104.32,36156.0
2019-10-03 12:10:00,104.3,104.53,104.27,104.49,29325.0,104.3,104.53,104.27,104.49,29325.0
2019-10-03 12:15:00,104.48,104.48,104.25,104.3,21517.0,104.48,104.48,104.25,104.3,21517.0
2019-10-03 12:20:00,104.29,104.41,104.28,104.38,21766.0,104.29,104.41,104.28,104.38,21766.0
2019-10-03 12:25:00,104.4,104.54,104.37,104.47,59083.0,104.4,104.54,104.37,104.47,59083.0
2019-10-03 12:30:00,104.42,104.53,104.34,104.34,26193.0,104.42,104.53,104.34,104.34,26193.0
2019-10-03 12:35:00,104.36,104.56,104.31,104.55,19268.0,104.36,104.56,104.31,104.55,19268.0
2019-10-03 12:40:00,104.55,104.57,104.42,104.5,12811.0,104.55,104.57,104.42,104.5,12811.0
2019-10-03 12:45:00,104.52,104.65,104.5,104.57,34119.0,104.52,104.65,104.5,104.57,34119.0
2019-10-03 12:50:00,104.6,104.6,104.48,104.57,20128.0,104.6,104.6,104.48,104.57,20128.0
2019-10-03 12:55:00,104.6,104.61,104.5,104.58,32995.0,104.6,104.61,104.5,104.58,32995.0
2019-10-03 13:00:00,104.58,104.73,104.34,104.37,10289.0,104.58,104.73,104.34,104.37,10289.0
2019-10-03 13:05:00,104.36,104.39,104.19,104.19,11161.0,104.36,104.39,104.19,104.19,11161.0
2019-10-03 13:10:00,104.16,104.25,104.13,104.17,8108.0,104.16,104.25,104.13,104.17,8108.0
2019-10-03 13:15:00,104.14,104.24,104.07,104.21,8332.0,104.14,104.24,104.07,104.21,8332.0
2019-10-03 13:20:00,104.18,104.3,104.13,104.26,9165.0,104.18,104.3,104.13,104.26,9165.0
2019-10-03 13:25:00,104.29,104.31,104.1,104.11,4500.0,104.29,104.31,104.1,104.11,4500.0
2019-10-03 13:30:00,104.11,104.22,104.06,104.19,10410.0,104.11,104.22,104.06,104.19,10410.0
2019-10-03 13:35:00,104.18,104.19,104.05,104.13,9902.0,104.18,104.19,104.05,104.13,9902.0
2019-10-03 13:40:00,104.19,104.36,104.19,104.32,6584.0,104.19,104.36,104.19,104.32,6584.0
2019-10-03 13:45:00,104.33,104.45,104.3,104.4,12666.0,104.33,104.45,104.3,104.4,12666.0
2019-10-03 13:50:00,104.4,104.41,104.23,104.23,7738.0,104.4,104.41,104.23,104.23,7738.0
2019-10-03 13:55:00,104.24,104.27,104.17,104.17,14485.0,104.24,104.27,104.17,104.17,14485.0
2019-10-03 14:00:00,104.19,104.2,103.97,103.97,11049.0,104.19,104.2,103.97,103.97,11049.0
2019-10-03 14:05:00,103.98,104.03,103.93,103.98,6331.0,103.98,104.03,103.93,103.98,6331.0
2019-10-03 14:10:00,103.98,104.12,103.97,104.05,4000.0,103.98,104.12,103.97,104.05,4000.0
2019-10-03 14:15:00,104.05,104.21,104.04,104.15,6105.0,104.05,104.21,104.04,104.15,6105.0
2019-10-03 14:20:00,104.15,104.2,104.0,104.08,7134.0,104.15,104.2,104.0,104.08,7134.0
2019-10-03 14:25:00,104.1,104.22,103.91,103.92,13068.0,104.1,104.22,103.91,103.92,13068.0
2019-10-03 14:30:00,103.93,103.94,103.86,103.88,7300.0,103.93,103.94,103.86,103.88,7300.0
2019-10-03 14:35:00,103.89,103.91,103.76,103.78,13339.0,103.89,103.91,103.76,103.78,13339.0
2019-10-03 14:40:00,103.75,103.84,103.7,103.83,16719.0,103.75,103.84,103.7,103.83,16719.0
2019-10-03 14:45:00,103.82,103.92,103.79,103.88,4091.0,103.82,103.92,103.79,103.88,4091.0
2019-10-03 14:50:00,103.9,103.99,103.85,103.85,7385.0,103.9,103.99,103.85,103.85,7385.0
2019-10-03 14:55:00,103.86,103.96,103.85,103.91,4402.0,103.86,103.96,103.85,103.91,4402.0
2019-10-03 15:00:00,103.92,103.94,103.82,103.82,4486.0,103.92,103.94,103.82,103.82,4486.0
2019-10-03 15:05:00,103.81,103.88,103.78,103.82,7251.0,103.81,103.88,103.78,103.82,7251.0
2019-10-03 15:10:00,103.82,103.97,103.79,103.88,6391.0,103.82,103.97,103.79,103.88,6391.0
2019-10-03 15:15:00,103.88,103.93,103.72,103.84,10062.0,103.88,103.93,103.72,103.84,10062.0
2019-10-03 15:20:00,103.82,103.89,103.79,103.84,5671.0,103.82,103.89,103.79,103.84,5671.0
2019-10-03 15:25:00,103.85,103.88,103.79,103.83,6476.0,103.85,103.88,103.79,103.83,6476.0
2019-10-03 15:30:00,103.84,103.86,103.77,103.8,13728.0,103.84,103.86,103.77,103.8,13728.0
2019-10-03 15:35:00,103.81,103.96,103.81,103.95,16946.0,103.81,103.96,103.81,103.95,16946.0
2019-10-03 15:40:00,103.96,104.1,103.96,104.09,15439.0,103.96,104.1,103.96,104.09,15439.0
2019-10-03 15:45:00,104.1,104.17,104.08,104.09,26784.0,104.1,104.17,104.08,104.09,26784.0
2019-10-03 15:50:00,104.08,104.16,103.95,104.13,29996.0,104.08,104.16,103.95,104.13,29996.0
2019-10-03 15:55:00,104.13,104.36,104.13,104.31,102064.0,104.13,104.36,104.13,104.31,102064.0
2019-10-04 09:30:00,103.83,104.66,103.7,103.95,61174.0,103.83,104.66,103.7,103.95,61174.0
2019-10-04 09:35:00,103.93,104.28,103.85,103.89,48953.0,103.93,104.28,103.85,103.89,48953.0
2019-10-04 09:40:00,103.91,103.91,103.39,103.4,23472.0,103.91,103.91,103.39,103.4,23472.0
2019-10-04 09:45:00,103.39,103.78,103.29,103.63,11649.0,103.39,103.78,103.29,103.63,11649.0
2019-10-04 09:50:00,103.7,103.89,103.33,103.74,13703.0,103.7,103.89,103.33,103.74,13703.0
2019-10-04 09:55:00,103.76,104.21,103.65,104.2,9979.0,103.76,104.21,103.65,104.2,9979.0
2019-10-04 10:00:00,104.27,104.68,104.18,104.68,24530.0,104.27,104.68,104.18,104.68,24530.0
2019-10-04 10:05:00,104.67,104.79,104.48,104.52,28175.0,104.67,104.79,104.48,104.52,28175.0
2019-10-04 10:10:00,104.53,104.83,104.39,104.73,16938.0,104.53,104.83,104.39,104.73,16938.0
2019-10-04 10:15:00,104.71,105.1,104.71,104.89,75212.0,104.71,105.1,104.71,104.89,75212.0
2019-10-04 10:20:00,104.89,105.1,104.74,104.82,25058.0,104.89,105.1,104.74,104.82,25058.0
2019-10-04 10:25:00,104.83,104.83,104.26,104.26,11794.0,104.83,104.83,104.26,104.26,11794.0
2019-10-04 10:30:00,104.25,104.32,103.91,103.98,11715.0,104.25,104.32,103.91,103.98,11715.0
2019-10-04 10:35:00,103.9,104.12,103.88,103.9,5949.0,103.9,104.12,103.88,103.9,5949.0
2019-10-04 10:40:00,103.84,103.87,103.68,103.68,15163.0,103.84,103.87,103.68,103.68,15163.0
2019-10-04 10:45:00,103.72,103.84,103.68,103.73,10978.0,103.72,103.84,103.68,103.73,10978.0
2019-10-04 10:50:00,103.73,104.07,103.73,104.07,9466.0,103.73,104.07,103.73,104.07,9466.0
2019-10-04 10:55:00,104.09,104.18,104.04,104.05,7546.0,104.09,104.18,104.04,104.05,7546.0
2019-10-04 11:00:00,104.02,104.16,103.92,104.07,13414.0,104.02,104.16,103.92,104.07,13414.0
2019-10-04 11:05:00,104.08,104.22,104.03,104.17,5220.0,104.08,104.22,104.03,104.17,5220.0
2019-10-04 11:10:00,104.1,104.1,103.92,104.08,7428.0,104.1,104.1,103.92,104.08,7428.0
2019-10-04 11:15:00,104.1,104.14,103.99,104.12,9253.0,104.1,104.14,103.99,104.12,9253.0
2019-10-04 11:20:00,104.08,104.12,103.9,104.12,10707.0,104.08,104.12,103.9,104.12,10707.0
2019-10-04 11:25:00,104.13,104.36,104.1,104.22,9936.0,104.13,104.36,104.1,104.22,9936.0
2019-10-04 11:30:00,104.26,104.56,104.26,104.45,10959.0,104.26,104.56,104.26,104.45,10959.0
2019-10-04 11:35:00,104.47,104.53,104.35,104.49,10209.0,104.47,104.53,104.35,104.49,10209.0
2019-10-04 11:40:00,104.59,104.62,104.47,104.47,5270.0,104.59,104.62,104.47,104.47,5270.0
2019-10-04 11:45:00,104.51,104.6,104.48,104.54,7482.0,104.51,104.6,104.48,104.54,7482.0
2019-10-04 11:50:00,104.57,104.78,104.57,104.75,15898.0,104.57,104.78,104.57,104.75,15898.0
2019-10-04 11:55:00,104.75,104.78,104.6,104.66,19543.0,104.75,104.78,104.6,104.66,19543.0
2019-10-04 12:00:00,104.67,104.78,104.65,104.76,16285.0,104.67,104.78,104.65,104.76,16285.0
2019-10-04 12:05:00,104.75,104.93,104.71,104.83,11741.0,104.75,104.93,104.71,104.83,11741.0
2019-10-04 12:10:00,104.84,104.85,104.62,104.62,9625.0,104.84,104.85,104.62,104.62,9625.0
2019-10-04 12:15:00,104.56,104.59,104.5,104.53,4400.0,104.56,104.59,104.5,104.53,4400.0
2019-10-04 12:20:00,104.51,104.74,104.51,104.67,13306.0,104.51,104.74,104.51,104.67,13306.0
2019-10-04 12:25:00,104.74,104.8,104.62,104.72,11620.0,104.74,104.8,104.62,104.72,11620.0
2019-10-04 12:30:00,104.71,104.89,104.67,104.89,5074.0,104.71,104.89,104.67,104.89,5074.0
2019-10-04 12:35:00,104.87,104.93,104.72,104.72,10955.0,104.87,104.93,104.72,104.72,10955.0
2019-10-04 12:40:00,104.71,104.78,104.64,104.68,3972.0,104.71,104.78,104.64,104.68,3972.0
2019-10-04 12:45:00,104.64,104.64,104.54,104.59,7595.0,104.64,104.64,104.54,104.59,7595.0
2019-10-04 12:50:00,104.6,104.6,104.43,104.43,2200.0,104.6,104.6,104.43,104.43,2200.0
2019-10-04 12:55:00,104.44,104.44,104.27,104.3,9767.0,104.44,104.44,104.27,104.3,9767.0
2019-10-04 13:00:00,104.3,104.3,104.19,104.22,4719.0,104.3,104.3,104.19,104.22,4719.0
2019-10-04 13:05:00,104.23,104.32,104.21,104.26,3087.0,104.23,104.32,104.21,104.26,3087.0
2019-10-04 13:10:00,104.28,104.45,104.27,104.45,4478.0,104.28,104.45,104.27,104.45,4478.0
2019-10-04 13:15:00,104.44,104.55,104.44,104.55,4100.0,104.44,104.55,104.44,104.55,4100.0
2019-10-04 13:20:00,104.56,104.56,104.3,104.31,11170.0,104.56,104.56,104.3,104.31,11170.0
2019-10-04 13:25:00,104.31,104.31,104.14,104.14,4840.0,104.31,104.31,104.14,104.14,4840.0
2019-10-04 13:30:00,104.14,104.2,104.0,104.0,8925.0,104.14,104.2,104.0,104.0,8925.0
2019-10-04 13:35:00,104.0,104.12,104.0,104.06,13002.0,104.0,104.12,104.0,104.06,13002.0
2019-10-04 13:40:00,104.08,104.32,104.08,104.16,17857.0,104.08,104.32,104.08,104.16,17857.0
2019-10-04 13:45:00,104.2,104.2,104.11,104.14,4962.0,104.2,104.2,104.11,104.14,4962.0
2019-10-04 13:50:00,104.15,104.16,104.07,104.16,4793.0,104.15,104.16,104.07,104.16,4793.0
2019-10-04 13:55:00,104.16,104.18,104.11,104.11,6195.0,104.16,104.18,104.11,104.11,6195.0
2019-10-04 14:00:00,104.15,104.17,104.08,104.12,4808.0,104.15,104.17,104.08,104.12,4808.0
2019-10-04 14:05:00,104.14,104.24,104.1,104.24,12178.0,104.14,104.24,104.1,104.24,12178.0
2019-10-04 14:10:00,104.25,104.33,104.25,104.3,5794.0,104.25,104.33,104.25,104.3,5794.0
2019-10-04 14:15:00,104.3,104.45,104.3,104.42,5905.0,104.3,104.45,104.3,104.42,5905.0
2019-10-04 14:20:00,104.39,104.39,104.27,104.38,8343.0,104.39,104.39,104.27,104.38,8343.0
2019-10-04 14:25:00,104.39,104.39,104.34,104.35,2843.0,104.39,104.39,104.34,104.35,2843.0
2019-10-04 14:30:00,104.37,104.48,104.37,104.41,5557.0,104.37,104.48,104.37,104.41,5557.0
2019-10-04 14:35:00,104.44,104.48,104.41,104.48,4079.0,104.44,104.48,104.41,104.48,4079.0
2019-10-04 14:40:00,104.43,104.47,104.43,104.47,1599.0,104.43,104.47,104.43,104.47,1599.0
2019-10-04 14:45:00,104.5,104.55,104.36,104.36,8787.0,104.5,104.55,104.36,104.36,8787.0
2019-10-04 14:50:00,104.37,104.38,104.26,104.28,6902.0,104.37,104.38,104.26,104.28,6902.0
2019-10-04 14:55:00,104.28,104.28,104.14,104.16,11348.0,104.28,104.28,104.14,104.16,11348.0
2019-10-04 15:00:00,104.13,104.23,104.09,104.21,12500.0,104.13,104.23,104.09,104.21,12500.0
2019-10-04 15:05:00,104.22,104.38,104.22,104.32,5787.0,104.22,104.38,104.22,104.32,5787.0
2019-10-04 15:10:00,104.34,104.37,104.3,104.3,4520.0,104.34,104.37,104.3,104.3,4520.0
2019-10-04 15:15:00,104.28,104.35,104.28,104.31,3657.0,104.28,104.35,104.28,104.31,3657.0
2019-10-04 15:20:00,104.3,104.3,104.22,104.23,9847.0,104.3,104.3,104.22,104.23,9847.0
2019-10-04 15:25:00,104.22,104.23,104.13,104.13,8686.0,104.22,104.23,104.13,104.13,8686.0
2019-10-04 15:30:00,104.15,104.31,104.13,104.25,7012.0,104.15,104.31,104.13,104.25,7012.0
2019-10-04 15:35:00,104.21,104.27,104.18,104.27,11180.0,104.21,104.27,104.18,104.27,11180.0
2019-10-04 15:40:00,104.27,104.34,104.22,104.25,10139.0,104.27,104.34,104.22,104.25,10139.0
2019-10-04 15:45:00,104.28,104.39,104.26,104.37,16036.0,104.28,104.39,104.26,104.37,16036.0
2019-10-04 15:50:00,104.39,104.51,104.35,104.5,32268.0,104.39,104.51,104.35,104.5,32268.0
2019-10-04 15:55:00,104.52,104.6,104.36,104.45,114732.0,104.52,104.6,104.36,104.45,114732.0
2019-10-07 09:30:00,103.79,103.99,103.42,103.55,46060.0,103.79,103.99,103.42,103.55,46060.0
2019-10-07 09:35:00,103.45,103.69,103.13,103.16,8672.0,103.45,103.69,103.13,103.16,8672.0
2019-10-07 09:40:00,103.1,103.13,102.71,102.87,19980.0,103.1,103.13,102.71,102.87,19980.0
2019-10-07 09:45:00,102.95,103.02,102.73,102.82,9599.0,102.95,103.02,102.73,102.82,9599.0
2019-10-07 09:50:00,102.79,103.09,102.7,102.86,14683.0,102.79,103.09,102.7,102.86,14683.0
2019-10-07 09:55:00,102.91,103.08,102.23,102.24,28556.0,102.91,103.08,102.23,102.24,28556.0
2019-10-07 10:00:00,102.26,102.54,102.18,102.53,14390.0,102.26,102.54,102.18,102.53,14390.0
2019-10-07 10:05:00,102.54,102.69,102.05,102.14,44092.0,102.54,102.69,102.05,102.14,44092.0
2019-10-07 10:10:00,102.09,102.11,101.58,101.64,53429.0,102.09,102.11,101.58,101.64,53429.0
2019-10-07 10:15:00,101.63,101.82,101.58,101.64,34567.0,101.63,101.82,101.58,101.64,34567.0
2019-10-07 10:20:00,101.62,101.67,101.27,101.44,81327.0,101.62,101.67,101.27,101.44,81327.0
2019-10-07 10:25:00,101.42,102.0,101.42,101.89,38869.0,101.42,102.0,101.42,101.89,38869.0
2019-10-07 10:30:00,101.88,101.92,101.61,101.63,30791.0,101.88,101.92,101.61,101.63,30791.0
2019-10-07 10:35:00,101.63,101.78,101.61,101.63,18640.0,101.63,101.78,101.61,101.63,18640.0
2019-10-07 10:40:00,101.63,101.66,101.32,101.44,51903.0,101.63,101.66,101.32,101.44,51903.0
2019-10-07 10:45:00,101.45,101.82,101.29,101.36,66108.0,101.45,101.82,101.29,101.36,66108.0
2019-10-07 10:50:00,101.36,101.77,101.36,101.63,41380.0,101.36,101.77,101.36,101.63,41380.0
2019-10-07 10:55:00,101.65,102.79,101.63,102.64,184061.0,101.65,102.79,101.63,102.64,184061.0
2019-10-07 11:00:00,102.66,103.08,102.51,102.65,161691.0,102.66,103.08,102.51,102.65,161691.0
2019-10-07 11:05:00,102.67,102.86,102.52,102.79,20042.0,102.67,102.86,102.52,102.79,20042.0
2019-10-07 11:10:00,102.79,102.8,102.44,102.59,50764.0,102.79,102.8,102.44,102.59,50764.0
2019-10-07 11:15:00,102.58,102.63,102.42,102.52,13769.0,102.58,102.63,102.42,102.52,13769.0
2019-10-07 11:20:00,102.55,102.59,102.04,102.09,17692.0,102.55,102.59,102.04,102.09,17692.0
2019-10-07 11:25:00,102.11,102.2,101.79,101.83,77755.0,102.11,102.2,101.79,101.83,77755.0
2019-10-07 11:30:00,101.85,102.19,101.76,102.09,22335.0,101.85,102.19,101.76,102.09,22335.0
2019-10-07 11:35:00,102.15,102.15,101.9,102.06,15839.0,102.15,102.15,101.9,102.06,15839.0
2019-10-07 11:40:00,102.02,102.16,102.0,102.1,9142.0,102.02,102.16,102.0,102.1,9142.0
2019-10-07 11:45:00,102.07,102.07,101.65,101.65,23776.0,102.07,102.07,101.65,101.65,23776.0
2019-10-07 11:50:00,101.65,101.67,101.46,101.65,50639.0,101.65,101.67,101.46,101.65,50639.0
2019-10-07 11:55:00,101.63,101.73,101.43,101.48,39878.0,101.63,101.73,101.43,101.48,39878.0
2019-10-07 12:00:00,101.51,101.6,101.45,101.57,13876.0,101.51,101.6,101.45,101.57,13876.0
2019-10-07 12:05:00,101.55,101.58,101.46,101.57,18374.0,101.55,101.58,101.46,101.57,18374.0
2019-10-07 12:10:00,101.56,101.59,101.47,101.57,12191.0,101.56,101.59,101.47,101.57,12191.0
2019-10-07 12:15:00,101.55,101.74,101.5,101.64,19851.0,101.55,101.74,101.5,101.64,19851.0
2019-10-07 12:20:00,101.64,101.76,101.59,101.62,13624.0,101.64,101.76,101.59,101.62,13624.0
2019-10-07 12:25:00,101.64,101.64,101.3,101.36,47125.0,101.64,101.64,101.3,101.36,47125.0
2019-10-07 12:30:00,101.34,101.39,101.17,101.31,38366.0,101.34,101.39,101.17,101.31,38366.0
2019-10-07 12:35:00,101.32,101.33,101.19,101.24,56810.0,101.32,101.33,101.19,101.24,56810.0
2019-10-07 12:40:00,101.24,101.35,101.24,101.31,12816.0,101.24,101.35,101.24,101.31,12816.0
2019-10-07 12:45:00,101.31,101.46,101.28,101.45,20942.0,101.31,101.46,101.28,101.45,20942.0
2019-10-07 12:50:00,101.45,101.53,101.37,101.43,30871.0,101.45,101.53,101.37,101.43,30871.0
2019-10-07 12:55:00,101.44,101.52,101.41,101.5,13571.0,101.44,101.52,101.41,101.5,13571.0
2019-10-07 13:00:00,101.48,101.51,101.43,101.48,15585.0,101.48,101.51,101.43,101.48,15585.0
2019-10-07 13:05:00,101.47,101.47,101.36,101.38,15886.0,101.47,101.47,101.36,101.38,15886.0
2019-10-07 13:10:00,101.35,101.35,101.26,101.31,15921.0,101.35,101.35,101.26,101.31,15921.0
2019-10-07 13:15:00,101.3,101.44,101.27,101.44,13310.0,101.3,101.44,101.27,101.44,13310.0
2019-10-07 13:20:00,101.42,101.6,101.39,101.59,7816.0,101.42,101.6,101.39,101.59,7816.0
2019-10-07 13:25:00,101.59,101.69,101.51,101.62,9850.0,101.59,101.69,101.51,101.62,9850.0
2019-10-07 13:30:00,101.57,102.13,101.56,101.8,78923.0,101.57,102.13,101.56,101.8,78923.0
2019-10-07 13:35:00,101.78,102.07,101.71,102.03,21298.0,101.78,102.07,101.71,102.03,21298.0
2019-10-07 13:40:00,102.02,102.04,101.76,101.87,9322.0,102.02,102.04,101.76,101.87,9322.0
2019-10-07 13:45:00,101.85,101.94,101.74,101.84,8969.0,101.85,101.94,101.74,101.84,8969.0
2019-10-07 13:50:00,101.84,101.96,101.8,101.96,5655.0,101.84,101.96,101.8,101.96,5655.0
2019-10-07 13:55:00,101.95,101.96,101.85,101.88,11957.0,101.95,101.96,101.85,101.88,11957.0
2019-10-07 14:00:00,101.89,101.9,101.65,101.65,9107.0,101.89,101.9,101.65,101.65,9107.0
2019-10-07 14:05:00,101.68,101.77,101.33,101.47,28248.0,101.68,101.77,101.33,101.47,28248.0
2019-10-07 14:10:00,101.47,101.51,101.24,101.33,31407.0,101.47,101.51,101.24,101.33,31407.0
2019-10-07 14:15:00,101.35,101.35,101.22,101.26,62449.0,101.35,101.35,101.22,101.26,62449.0
2019-10-07 14:20:00,101.3,101.37,101.24,101.37,50261.0,101.3,101.37,101.24,101.37,50261.0
2019-10-07 14:25:00,101.36,101.45,101.31,101.36,22121.0,101.36,101.45,101.31,101.36,22121.0
2019-10-07 14:30:00,101.36,101.51,101.26,101.36,17538.0,101.36,101.51,101.26,101.36,17538.0
2019-10-07 14:35:00,101.34,101.39,101.31,101.37,21298.0,101.34,101.39,101.31,101.37,21298.0
2019-10-07 14:40:00,101.35,101.58,101.28,101.34,50750.0,101.35,101.58,101.28,101.34,50750.0
2019-10-07 14:45:00,101.32,101.34,101.25,101.3,6791.0,101.32,101.34,101.25,101.3,6791.0
2019-10-07 14:50:00,101.3,101.33,101.21,101.31,19731.0,101.3,101.33,101.21,101.31,19731.0
2019-10-07 14:55:00,101.3,101.52,101.26,101.46,13685.0,101.3,101.52,101.26,101.46,13685.0
2019-10-07 15:00:00,101.48,101.48,101.29,101.38,7383.0,101.48,101.48,101.29,101.38,7383.0
2019-10-07 15:05:00,101.4,101.48,101.36,101.44,6377.0,101.4,101.48,101.36,101.44,6377.0
2019-10-07 15:10:00,101.43,101.52,101.37,101.5,7775.0,101.43,101.52,101.37,101.5,7775.0
2019-10-07 15:15:00,101.5,101.59,101.47,101.52,13935.0,101.5,101.59,101.47,101.52,13935.0
2019-10-07 15:20:00,101.51,101.51,101.4,101.45,10333.0,101.51,101.51,101.4,101.45,10333.0
2019-10-07 15:25:00,101.48,101.57,101.43,101.44,17110.0,101.48,101.57,101.43,101.44,17110.0
2019-10-07 15:30:00,101.45,101.47,101.33,101.38,19855.0,101.45,101.47,101.33,101.38,19855.0
2019-10-07 15:35:00,101.41,101.46,101.36,101.38,34199.0,101.41,101.46,101.36,101.38,34199.0
2019-10-07 15:40:00,101.39,101.45,101.32,101.37,36650.0,101.39,101.45,101.32,101.37,36650.0
2019-10-07 15:45:00,101.37,101.43,101.36,101.41,26225.0,101.37,101.43,101.36,101.41,26225.0
2019-10-07 15:50:00,101.41,101.42,101.3,101.39,84698.0,101.41,101.42,101.3,101.39,84698.0
2019-10-07 15:55:00,101.4,101.75,101.36,101.46,195604.0,101.4,101.75,101.36,101.46,195604.0
2019-10-08 09:30:00,99.5,100.12,99.11,99.38,157169.0,99.5,100.12,99.11,99.38,157169.0
2019-10-08 09:35:00,99.33,99.38,98.55,98.62,159412.0,99.33,99.38,98.55,98.62,159412.0
2019-10-08 09:40:00,98.69,98.69,98.2,98.65,170481.0,98.69,98.69,98.2,98.65,170481.0
2019-10-08 09:45:00,98.64,98.92,98.33,98.61,105919.0,98.64,98.92,98.33,98.61,105919.0
2019-10-08 09:50:00,98.65,99.06,98.26,99.02,124513.0,98.65,99.06,98.26,99.02,124513.0
2019-10-08 09:55:00,98.99,99.0,98.78,98.87,101221.0,98.99,99.0,98.78,98.87,101221.0
2019-10-08 10:00:00,98.9,99.34,98.87,99.21,148320.0,98.9,99.34,98.87,99.21,148320.0
2019-10-08 10:05:00,99.22,99.48,99.13,99.44,104372.0,99.22,99.48,99.13,99.44,104372.0
2019-10-08 10:10:00,99.46,100.11,99.44,100.05,71133.0,99.46,100.11,99.44,100.05,71133.0
2019-10-08 10:15:00,100.04,100.47,100.03,100.21,74343.0,100.04,100.47,100.03,100.21,74343.0
2019-10-08 10:20:00,100.2,100.32,100.0,100.09,47012.0,100.2,100.32,100.0,100.09,47012.0
2019-10-08 10:25:00,100.06,100.12,99.9,100.07,39870.0,100.06,100.12,99.9,100.07,39870.0
2019-10-08 10:30:00,100.07,100.32,99.85,99.89,84354.0,100.07,100.32,99.85,99.89,84354.0
2019-10-08 10:35:00,99.89,100.2,99.8,100.08,27493.0,99.89,100.2,99.8,100.08,27493.0
2019-10-08 10:40:00,100.15,100.23,100.02,100.05,19082.0,100.15,100.23,100.02,100.05,19082.0
2019-10-08 10:45:00,100.05,100.24,100.04,100.19,18437.0,100.05,100.24,100.04,100.19,18437.0
2019-10-08 10:50:00,100.16,100.29,100.08,100.12,36249.0,100.16,100.29,100.08,100.12,36249.0
2019-10-08 10:55:00,100.12,100.44,100.11,100.19,47704.0,100.12,100.44,100.11,100.19,47704.0
2019-10-08 11:00:00,100.2,100.24,99.94,99.97,20304.0,100.2,100.24,99.94,99.97,20304.0
2019-10-08 11:05:00,100.0,100.1,100.0,100.05,12947.0,100.0,100.1,100.0,100.05,12947.0
2019-10-08 11:10:00,100.05,100.1,99.91,99.98,28522.0,100.05,100.1,99.91,99.98,28522.0
2019-10-08 11:15:00,99.97,100.27,99.92,100.09,18440.0,99.97,100.27,99.92,100.09,18440.0
2019-10-08 11:20:00,100.07,100.07,99.87,99.97,26866.0,100.07,100.07,99.87,99.97,26866.0
2019-10-08 11:25:00,99.96,99.97,99.69,99.77,80204.0,99.96,99.97,99.69,99.77,80204.0
2019-10-08 11:30:00,99.77,99.87,99.61,99.83,47145.0,99.77,99.87,99.61,99.83,47145.0
2019-10-08 11:35:00,99.77,100.08,99.77,99.95,30799.0,99.77,100.08,99.77,99.95,30799.0
2019-10-08 11:40:00,99.98,100.02,99.84,99.94,28801.0,99.98,100.02,99.84,99.94,28801.0
2019-10-08 11:45:00,99.94,100.08,99.93,99.98,16337.0,99.94,100.08,99.93,99.98,16337.0
2019-10-08 11:50:00,100.0,100.2,100.0,100.18,18392.0,100.0,100.2,100.0,100.18,18392.0
2019-10-08 11:55:00,100.16,100.19,100.02,100.11,20943.0,100.16,100.19,100.02,100.11,20943.0
2019-10-08 12:00:00,100.13,100.22,99.98,100.03,26295.0,100.13,100.22,99.98,100.03,26295.0
2019-10-08 12:05:00,100.02,100.06,99.95,100.03,19728.0,100.02,100.06,99.95,100.03,19728.0
2019-10-08 12:10:00,100.04,100.04,99.89,99.98,18700.0,100.04,100.04,99.89,99.98,18700.0
2019-10-08 12:15:00,99.98,100.06,99.9,100.03,21598.0,99.98,100.06,99.9,100.03,21598.0
2019-10-08 12:20:00,100.05,100.16,100.04,100.08,24985.0,100.05,100.16,100.04,100.08,24985.0
2019-10-08 12:25:00,100.08,100.1,99.97,99.97,12604.0,100.08,100.1,99.97,99.97,12604.0
2019-10-08 12:30:00,99.95,100.01,99.9,99.95,16735.0,99.95,100.01,99.9,99.95,16735.0
2019-10-08 12:35:00,99.95,99.99,99.91,99.95,12501.0,99.95,99.99,99.91,99.95,12501.0
2019-10-08 12:40:00,99.97,100.08,99.92,100.08,13979.0,99.97,100.08,99.92,100.08,13979.0
2019-10-08 12:45:00,100.11,100.56,100.11,100.25,44947.0,100.11,100.56,100.11,100.25,44947.0
2019-10-08 12:50:00,100.23,100.25,99.95,99.97,9819.0,100.23,100.25,99.95,99.97,9819.0
2019-10-08 12:55:00,99.95,100.01,99.83,99.9,23980.0,99.95,100.01,99.83,99.9,23980.0
2019-10-08 13:00:00,99.95,100.03,99.91,99.98,14055.0,99.95,100.03,99.91,99.98,14055.0
2019-10-08 13:05:00,99.98,100.0,99.89,99.95,19062.0,99.98,100.0,99.89,99.95,19062.0
2019-10-08 13:10:00,99.96,100.0,99.93,99.95,7376.0,99.96,100.0,99.93,99.95,7376.0
2019-10-08 13:15:00,99.95,100.05,99.93,99.97,13788.0,99.95,100.05,99.93,99.97,13788.0
2019-10-08 13:20:00,99.99,100.06,99.97,100.04,14002.0,99.99,100.06,99.97,100.04,14002.0
2019-10-08 13:25:00,100.03,100.06,99.99,100.04,9759.0,100.03,100.06,99.99,100.04,9759.0
2019-10-08 13:30:00,100.02,100.05,99.94,99.98,18681.0,100.02,100.05,99.94,99.98,18681.0
2019-10-08 13:35:00,99.99,100.02,99.9,99.97,23386.0,99.99,100.02,99.9,99.97,23386.0
2019-10-08 13:40:00,100.0,100.13,99.96,100.02,15128.0,100.0,100.13,99.96,100.02,15128.0
2019-10-08 13:45:00,100.03,100.08,100.0,100.07,8200.0,100.03,100.08,100.0,100.07,8200.0
2019-10-08 13:50:00,100.07,100.08,99.96,99.97,16893.0,100.07,100.08,99.96,99.97,16893.0
2019-10-08 13:55:00,99.97,100.04,99.96,100.01,14326.0,99.97,100.04,99.96,100.01,14326.0
2019-10-08 14:00:00,100.02,100.04,99.89,99.98,21721.0,100.02,100.04,99.89,99.98,21721.0
2019-10-08 14:05:00,99.99,100.02,99.91,99.92,20263.0,99.99,100.02,99.91,99.92,20263.0
2019-10-08 14:10:00,99.92,100.0,99.91,99.94,28166.0,99.92,100.0,99.91,99.94,28166.0
2019-10-08 14:15:00,99.94,100.0,99.87,99.95,18929.0,99.94,100.0,99.87,99.95,18929.0
2019-10-08 14:20:00,99.95,99.99,99.93,99.98,20069.0,99.95,99.99,99.93,99.98,20069.0
2019-10-08 14:25:00,99.97,100.0,99.94,99.96,23126.0,99.97,100.0,99.94,99.96,23126.0
2019-10-08 14:30:00,99.99,100.18,99.92,99.95,64075.0,99.99,100.18,99.92,99.95,64075.0
2019-10-08 14:35:00,100.0,100.12,99.88,99.88,30198.0,100.0,100.12,99.88,99.88,30198.0
2019-10-08 14:40:00,99.88,100.01,99.88,99.96,14541.0,99.88,100.01,99.88,99.96,14541.0
2019-10-08 14:45:00,99.97,100.21,99.94,100.14,19011.0,99.97,100.21,99.94,100.14,19011.0
2019-10-08 14:50:00,100.15,100.15,99.97,100.02,17648.0,100.15,100.15,99.97,100.02,17648.0
2019-10-08 14:55:00,100.02,100.05,99.17,99.95,49845.0,100.02,100.05,99.17,99.95,49845.0
2019-10-08 15:00:00,99.99,100.09,99.59,99.76,61883.0,99.99,100.09,99.59,99.76,61883.0
2019-10-08 15:05:00,99.84,99.98,99.78,99.84,46442.0,99.84,99.98,99.78,99.84,46442.0
2019-10-08 15:10:00,99.85,100.0,99.8,99.91,50030.0,99.85,100.0,99.8,99.91,50030.0
2019-10-08 15:15:00,99.91,100.06,99.9,100.03,17227.0,99.91,100.06,99.9,100.03,17227.0
2019-10-08 15:20:00,100.04,100.05,99.9,99.99,42573.0,100.04,100.05,99.9,99.99,42573.0
2019-10-08 15:25:00,99.99,100.01,99.91,99.98,34592.0,99.99,100.01,99.91,99.98,34592.0
2019-10-08 15:30:00,99.98,100.07,99.9,99.99,37393.0,99.98,100.07,99.9,99.99,37393.0
2019-10-08 15:35:00,99.98,100.05,99.89,100.0,100102.0,99.98,100.05,99.89,100.0,100102.0
2019-10-08 15:40:00,100.01,100.04,99.92,100.02,64616.0,100.01,100.04,99.92,100.02,64616.0
2019-10-08 15:45:00,100.02,100.02,99.51,99.57,45300.0,100.02,100.02,99.51,99.57,45300.0
2019-10-08 15:50:00,99.54,99.59,99.39,99.56,74969.0,99.54,99.59,99.39,99.56,74969.0
2019-10-08 15:55:00,99.55,99.71,99.36,99.51,169486.0,99.55,99.71,99.36,99.51,169486.0
2019-10-09 09:30:00,100.29,100.63,99.2,99.49,179569.0,100.29,100.63,99.2,99.49,179569.0
2019-10-09 09:35:00,99.49,100.17,99.28,100.1,53051.0,99.49,100.17,99.28,100.1,53051.0
2019-10-09 09:40:00,100.01,100.06,99.36,99.43,32531.0,100.01,100.06,99.36,99.43,32531.0
2019-10-09 09:45:00,99.42,100.0,99.42,99.6,39333.0,99.42,100.0,99.42,99.6,39333.0
2019-10-09 09:50:00,99.62,99.76,99.4,99.63,72697.0,99.62,99.76,99.4,99.63,72697.0
2019-10-09 09:55:00,99.65,99.75,99.57,99.65,41717.0,99.65,99.75,99.57,99.65,41717.0
2019-10-09 10:00:00,99.65,99.88,99.61,99.78,34788.0,99.65,99.88,99.61,99.78,34788.0
2019-10-09 10:05:00,99.83,100.02,99.61,99.8,44943.0,99.83,100.02,99.61,99.8,44943.0
2019-10-09 10:10:00,99.83,99.98,99.4,99.57,49623.0,99.83,99.98,99.4,99.57,49623.0
2019-10-09 10:15:00,99.57,99.86,99.51,99.83,45400.0,99.57,99.86,99.51,99.83,45400.0
2019-10-09 10:20:00,99.84,100.0,99.84,99.94,29721.0,99.84,100.0,99.84,99.94,29721.0
2019-10-09 10:25:00,99.95,100.03,99.8,99.95,32359.0,99.95,100.03,99.8,99.95,32359.0
2019-10-09 10:30:00,99.93,99.96,99.82,99.89,33735.0,99.93,99.96,99.82,99.89,33735.0
2019-10-09 10:35:00,99.89,99.99,99.71,99.8,34485.0,99.89,99.99,99.71,99.8,34485.0
2019-10-09 10:40:00,99.8,99.83,99.54,99.54,28426.0,99.8,99.83,99.54,99.54,28426.0
2019-10-09 10:45:00,99.55,99.57,99.43,99.5,36649.0,99.55,99.57,99.43,99.5,36649.0
2019-10-09 10:50:00,99.49,99.6,99.45,99.56,34926.0,99.49,99.6,99.45,99.56,34926.0
2019-10-09 10:55:00,99.56,99.59,99.44,99.5,27787.0,99.56,99.59,99.44,99.5,27787.0
2019-10-09 11:00:00,99.52,99.59,99.28,99.4,28761.0,99.52,99.59,99.28,99.4,28761.0
2019-10-09 11:05:00,99.4,99.51,99.29,99.31,26182.0,99.4,99.51,99.29,99.31,26182.0
2019-10-09 11:10:00,99.31,99.36,99.15,99.19,38944.0,99.31,99.36,99.15,99.19,38944.0
2019-10-09 11:15:00,99.19,99.21,99.09,99.16,22528.0,99.19,99.21,99.09,99.16,22528.0
2019-10-09 11:20:00,99.15,99.16,98.92,99.0,45293.0,99.15,99.16,98.92,99.0,45293.0
2019-10-09 11:25:00,99.02,99.13,98.97,98.98,40765.0,99.02,99.13,98.97,98.98,40765.0
2019-10-09 11:30:00,98.98,99.01,98.88,98.9,40895.0,98.98,99.01,98.88,98.9,40895.0
2019-10-09 11:35:00,98.88,98.96,98.67,98.74,63097.0,98.88,98.96,98.67,98.74,63097.0
2019-10-09 11:40:00,98.74,98.95,98.74,98.78,36542.0,98.74,98.95,98.74,98.78,36542.0
2019-10-09 11:45:00,98.79,98.88,98.77,98.85,52191.0,98.79,98.88,98.77,98.85,52191.0
2019-10-09 11:50:00,98.84,98.87,98.75,98.77,35264.0,98.84,98.87,98.75,98.77,35264.0
2019-10-09 11:55:00,98.77,98.8,98.55,98.61,27142.0,98.77,98.8,98.55,98.61,27142.0
2019-10-09 12:00:00,98.62,98.81,98.61,98.79,54178.0,98.62,98.81,98.61,98.79,54178.0
2019-10-09 12:05:00,98.79,98.85,98.66,98.77,34379.0,98.79,98.85,98.66,98.77,34379.0
2019-10-09 12:10:00,98.77,99.2,98.71,99.19,36721.0,98.77,99.2,98.71,99.19,36721.0
2019-10-09 12:15:00,99.19,99.22,99.08,99.14,34500.0,99.19,99.22,99.08,99.14,34500.0
2019-10-09 12:20:00,99.15,99.25,99.1,99.13,30748.0,99.15,99.25,99.1,99.13,30748.0
2019-10-09 12:25:00,99.14,99.17,99.07,99.17,12500.0,99.14,99.17,99.07,99.17,12500.0
2019-10-09 12:30:00,99.17,99.28,99.13,99.26,21649.0,99.17,99.28,99.13,99.26,21649.0
2019-10-09 12:35:00,99.28,99.3,99.17,99.22,21518.0,99.28,99.3,99.17,99.22,21518.0
2019-10-09 12:40:00,99.22,99.27,99.16,99.22,15258.0,99.22,99.27,99.16,99.22,15258.0
2019-10-09 12:45:00,99.23,99.25,99.12,99.22,63823.0,99.23,99.25,99.12,99.22,63823.0
2019-10-09 12:50:00,99.22,99.25,99.17,99.23,12697.0,99.22,99.25,99.17,99.23,12697.0
2019-10-09 12:55:00,99.23,99.29,99.16,99.24,18205.0,99.23,99.29,99.16,99.24,18205.0
2019-10-09 13:00:00,99.28,99.54,99.27,99.34,54492.0,99.28,99.54,99.27,99.34,54492.0
2019-10-09 13:05:00,99.35,99.39,99.23,99.39,21571.0,99.35,99.39,99.23,99.39,21571.0
2019-10-09 13:10:00,99.36,99.53,99.35,99.39,18155.0,99.36,99.53,99.35,99.39,18155.0
2019-10-09 13:15:00,99.4,99.48,99.35,99.39,20856.0,99.4,99.48,99.35,99.39,20856.0
2019-10-09 13:20:00,99.39,99.54,99.36,99.49,17337.0,99.39,99.54,99.36,99.49,17337.0
2019-10-09 13:25:00,99.51,99.66,99.5,99.63,25971.0,99.51,99.66,99.5,99.63,25971.0
2019-10-09 13:30:00,99.64,99.95,99.64,99.92,22968.0,99.64,99.95,99.64,99.92,22968.0
2019-10-09 13:35:00,99.93,99.99,99.91,99.97,17754.0,99.93,99.99,99.91,99.97,17754.0
2019-10-09 13:40:00,99.96,100.04,99.95,99.99,15153.0,99.96,100.04,99.95,99.99,15153.0
2019-10-09 13:45:00,99.99,100.08,99.99,100.06,13249.0,99.99,100.08,99.99,100.06,13249.0
2019-10-09 13:50:00,100.08,100.16,99.99,100.0,14819.0,100.08,100.16,99.99,100.0,14819.0
2019-10-09 13:55:00,100.01,100.1,99.99,100.08,16719.0,100.01,100.1,99.99,100.08,16719.0
2019-10-09 14:00:00,100.08,100.08,99.85,99.85,28615.0,100.08,100.08,99.85,99.85,28615.0
2019-10-09 14:05:00,99.95,100.03,99.95,100.02,8838.0,99.95,100.03,99.95,100.02,8838.0
2019-10-09 14:10:00,100.03,100.03,99.92,99.95,9906.0,100.03,100.03,99.92,99.95,9906.0
2019-10-09 14:15:00,99.97,100.0,99.88,99.97,37168.0,99.97,100.0,99.88,99.97,37168.0
2019-10-09 14:20:00,99.97,100.0,99.8,99.84,20821.0,99.97,100.0,99.8,99.84,20821.0
2019-10-09 14:25:00,99.86,100.0,99.86,100.0,11945.0,99.86,100.0,99.86,100.0,11945.0
2019-10-09 14:30:00,100.02,100.04,99.99,100.02,8178.0,100.02,100.04,99.99,100.02,8178.0
2019-10-09 14:35:00,100.03,100.06,99.94,99.96,15892.0,100.03,100.06,99.94,99.96,15892.0
2019-10-09 14:40:00,99.94,100.03,99.94,99.97,13072.0,99.94,100.03,99.94,99.97,13072.0
2019-10-09 14:45:00,99.97,100.14,99.94,100.13,13139.0,99.97,100.14,99.94,100.13,13139.0
2019-10-09 14:50:00,100.11,100.2,100.07,100.18,13065.0,100.11,100.2,100.07,100.18,13065.0
2019-10-09 14:55:00,100.16,100.16,100.0,100.0,9708.0,100.16,100.16,100.0,100.0,9708.0
2019-10-09 15:00:00,99.99,100.08,99.96,100.02,15048.0,99.99,100.08,99.96,100.02,15048.0
2019-10-09 15:05:00,100.03,100.09,100.0,100.09,14687.0,100.03,100.09,100.0,100.09,14687.0
2019-10-09 15:10:00,100.07,100.25,100.06,100.17,24371.0,100.07,100.25,100.06,100.17,24371.0
2019-10-09 15:15:00,100.18,100.19,100.1,100.14,8516.0,100.18,100.19,100.1,100.14,8516.0
2019-10-09 15:20:00,100.14,100.14,99.97,100.02,20135.0,100.14,100.14,99.97,100.02,20135.0
2019-10-09 15:25:00,100.01,100.14,100.0,100.12,19528.0,100.01,100.14,100.0,100.12,19528.0
2019-10-09 15:30:00,100.12,100.13,100.03,100.1,21123.0,100.12,100.13,100.03,100.1,21123.0
2019-10-09 15:35:00,100.09,100.23,100.08,100.23,75514.0,100.09,100.23,100.08,100.23,75514.0
2019-10-09 15:40:00,100.21,100.22,99.87,100.0,82632.0,100.21,100.22,99.87,100.0,82632.0
2019-10-09 15:45:00,99.99,100.03,99.76,99.81,42462.0,99.99,100.03,99.76,99.81,42462.0
2019-10-09 15:50:00,99.83,99.89,99.72,99.87,49999.0,99.83,99.89,99.72,99.87,49999.0
2019-10-09 15:55:00,99.89,100.12,99.72,99.89,132797.0,99.89,100.12,99.72,99.89,132797.0
2019-10-10 09:30:00,100.79,102.82,100.26,102.82,162918.0,100.79,102.82,100.26,102.82,162918.0
2019-10-10 09:35:00,102.87,102.94,102.2,102.52,122711.0,102.87,102.94,102.2,102.52,122711.0
2019-10-10 09:40:00,102.53,102.53,101.96,102.1,65578.0,102.53,102.53,101.96,102.1,65578.0
2019-10-10 09:45:00,102.16,102.85,102.08,102.85,47927.0,102.16,102.85,102.08,102.85,47927.0
2019-10-10 09:50:00,102.82,103.47,102.8,103.09,85026.0,102.82,103.47,102.8,103.09,85026.0
2019-10-10 09:55:00,103.03,103.29,102.96,103.23,39494.0,103.03,103.29,102.96,103.23,39494.0
2019-10-10 10:00:00,103.25,104.1,103.08,103.96,203364.0,103.25,104.1,103.08,103.96,203364.0
2019-10-10 10:05:00,104.0,104.06,103.16,103.33,67320.0,104.0,104.06,103.16,103.33,67320.0
2019-10-10 10:10:00,103.34,103.8,103.34,103.38,46504.0,103.34,103.8,103.34,103.38,46504.0
2019-10-10 10:15:00,103.35,103.64,103.33,103.58,30600.0,103.35,103.64,103.33,103.58,30600.0
2019-10-10 10:20:00,103.56,103.59,103.2,103.36,21425.0,103.56,103.59,103.2,103.36,21425.0
2019-10-10 10:25:00,103.31,103.59,103.23,103.59,37065.0,103.31,103.59,103.23,103.59,37065.0
2019-10-10 10:30:00,103.59,103.6,103.17,103.3,21419.0,103.59,103.6,103.17,103.3,21419.0
2019-10-10 10:35:00,103.3,103.72,103.23,103.59,46948.0,103.3,103.72,103.23,103.59,46948.0
2019-10-10 10:40:00,103.59,103.68,103.45,103.55,38823.0,103.59,103.68,103.45,103.55,38823.0
2019-10-10 10:45:00,103.51,103.64,103.47,103.52,30521.0,103.51,103.64,103.47,103.52,30521.0
2019-10-10 10:50:00,103.51,103.73,103.43,103.73,28976.0,103.51,103.73,103.43,103.73,28976.0
2019-10-10 10:55:00,103.71,103.88,103.7,103.85,26090.0,103.71,103.88,103.7,103.85,26090.0
2019-10-10 11:00:00,103.85,103.88,103.39,103.41,30306.0,103.85,103.88,103.39,103.41,30306.0
2019-10-10 11:05:00,103.4,103.64,103.29,103.63,29032.0,103.4,103.64,103.29,103.63,29032.0
2019-10-10 11:10:00,103.61,103.78,103.61,103.71,11303.0,103.61,103.78,103.61,103.71,11303.0
2019-10-10 11:15:00,103.7,103.92,103.59,103.92,22051.0,103.7,103.92,103.59,103.92,22051.0
2019-10-10 11:20:00,103.95,103.99,103.77,103.86,38021.0,103.95,103.99,103.77,103.86,38021.0
2019-10-10 11:25:00,103.84,103.84,103.47,103.57,26769.0,103.84,103.84,103.47,103.57,26769.0
2019-10-10 11:30:00,103.58,103.85,103.55,103.75,22508.0,103.58,103.85,103.55,103.75,22508.0
2019-10-10 11:35:00,103.73,103.97,103.7,103.93,19041.0,103.73,103.97,103.7,103.93,19041.0
2019-10-10 11:40:00,103.93,104.15,103.85,104.15,34588.0,103.93,104.15,103.85,104.15,34588.0
2019-10-10 11:45:00,104.14,104.44,104.14,104.4,81233.0,104.14,104.44,104.14,104.4,81233.0
2019-10-10 11:50:00,104.4,104.74,104.39,104.45,132608.0,104.4,104.74,104.39,104.45,132608.0
2019-10-10 11:55:00,104.44,104.54,104.15,104.17,23888.0,104.44,104.54,104.15,104.17,23888.0
2019-10-10 12:00:00,104.12,104.36,104.12,104.31,14241.0,104.12,104.36,104.12,104.31,14241.0
2019-10-10 12:05:00,104.28,104.28,104.0,104.01,26359.0,104.28,104.28,104.0,104.01,26359.0
2019-10-10 12:10:00,103.98,104.06,103.73,103.75,22658.0,103.98,104.06,103.73,103.75,22658.0
2019-10-10 12:15:00,103.76,103.87,103.75,103.84,10797.0,103.76,103.87,103.75,103.84,10797.0
2019-10-10 12:20:00,103.83,103.93,103.77,103.79,10472.0,103.83,103.93,103.77,103.79,10472.0
2019-10-10 12:25:00,103.8,103.85,103.65,103.66,12037.0,103.8,103.85,103.65,103.66,12037.0
2019-10-10 12:30:00,103.61,103.65,103.37,103.42,32563.0,103.61,103.65,103.37,103.42,32563.0
2019-10-10 12:35:00,103.41,103.54,103.39,103.43,14230.0,103.41,103.54,103.39,103.43,14230.0
2019-10-10 12:40:00,103.41,103.48,103.32,103.48,47951.0,103.41,103.48,103.32,103.48,47951.0
2019-10-10 12:45:00,103.48,103.51,103.38,103.45,15994.0,103.48,103.51,103.38,103.45,15994.0
2019-10-10 12:50:00,103.5,103.5,103.33,103.39,8237.0,103.5,103.5,103.33,103.39,8237.0
2019-10-10 12:55:00,103.38,103.39,103.3,103.3,10095.0,103.38,103.39,103.3,103.3,10095.0
2019-10-10 13:00:00,103.29,103.34,102.92,103.15,96901.0,103.29,103.34,102.92,103.15,96901.0
2019-10-10 13:05:00,103.12,103.23,103.11,103.23,8151.0,103.12,103.23,103.11,103.23,8151.0
2019-10-10 13:10:00,103.23,103.24,103.16,103.21,10289.0,103.23,103.24,103.16,103.21,10289.0
2019-10-10 13:15:00,103.23,103.29,103.14,103.14,11603.0,103.23,103.29,103.14,103.14,11603.0
2019-10-10 13:20:00,103.17,103.35,103.17,103.26,23325.0,103.17,103.35,103.17,103.26,23325.0
2019-10-10 13:25:00,103.29,103.38,103.29,103.29,13163.0,103.29,103.38,103.29,103.29,13163.0
2019-10-10 13:30:00,103.27,103.27,103.08,103.16,17405.0,103.27,103.27,103.08,103.16,17405.0
2019-10-10 13:35:00,103.2,103.28,103.19,103.28,13136.0,103.2,103.28,103.19,103.28,13136.0
2019-10-10 13:40:00,103.29,103.37,103.11,103.16,25169.0,103.29,103.37,103.11,103.16,25169.0
2019-10-10 13:45:00,103.17,103.3,103.16,103.23,21414.0,103.17,103.3,103.16,103.23,21414.0
2019-10-10 13:50:00,103.23,103.4,103.22,103.37,18655.0,103.23,103.4,103.22,103.37,18655.0
2019-10-10 13:55:00,103.38,103.5,103.3,103.35,16662.0,103.38,103.5,103.3,103.35,16662.0
2019-10-10 14:00:00,103.37,103.37,103.25,103.34,17880.0,103.37,103.37,103.25,103.34,17880.0
2019-10-10 14:05:00,103.34,103.46,102.73,103.07,34314.0,103.34,103.46,102.73,103.07,34314.0
2019-10-10 14:10:00,103.03,103.41,103.01,103.34,14544.0,103.03,103.41,103.01,103.34,14544.0
2019-10-10 14:15:00,103.31,103.52,103.26,103.47,8427.0,103.31,103.52,103.26,103.47,8427.0
2019-10-10 14:20:00,103.42,103.51,103.33,103.36,7134.0,103.42,103.51,103.33,103.36,7134.0
2019-10-10 14:25:00,103.37,103.47,103.27,103.44,9352.0,103.37,103.47,103.27,103.44,9352.0
2019-10-10 14:30:00,103.43,103.5,103.39,103.46,9456.0,103.43,103.5,103.39,103.46,9456.0
2019-10-10 14:35:00,103.44,103.62,103.43,103.61,9024.0,103.44,103.62,103.43,103.61,9024.0
2019-10-10 14:40:00,103.58,103.6,103.46,103.5,7588.0,103.58,103.6,103.46,103.5,7588.0
2019-10-10 14:45:00,103.5,103.65,103.49,103.65,6957.0,103.5,103.65,103.49,103.65,6957.0
2019-10-10 14:50:00,103.66,103.66,103.51,103.57,6817.0,103.66,103.66,103.51,103.57,6817.0
2019-10-10 14:55:00,103.58,103.76,103.58,103.64,10343.0,103.58,103.76,103.58,103.64,10343.0
2019-10-10 15:00:00,103.64,103.69,103.61,103.64,8971.0,103.64,103.69,103.61,103.64,8971.0
2019-10-10 15:05:00,103.64,103.72,103.62,103.64,7735.0,103.64,103.72,103.62,103.64,7735.0
2019-10-10 15:10:00,103.62,104.02,103.62,104.01,32508.0,103.62,104.02,103.62,104.01,32508.0
2019-10-10 15:15:00,104.0,104.01,103.8,103.87,6609.0,104.0,104.01,103.8,103.87,6609.0
2019-10-10 15:20:00,103.87,103.88,103.77,103.87,11493.0,103.87,103.88,103.77,103.87,11493.0
2019-10-10 15:25:00,103.88,103.99,103.88,103.96,11202.0,103.88,103.99,103.88,103.96,11202.0
2019-10-10 15:30:00,103.99,104.02,103.94,103.94,14732.0,103.99,104.02,103.94,103.94,14732.0
2019-10-10 15:35:00,103.97,103.98,103.81,103.85,24643.0,103.97,103.98,103.81,103.85,24643.0
2019-10-10 15:40:00,103.84,103.91,103.78,103.83,31535.0,103.84,103.91,103.78,103.83,31535.0
2019-10-10 15:45:00,103.82,103.85,103.73,103.81,44996.0,103.82,103.85,103.73,103.81,44996.0
2019-10-10 15:50:00,103.83,104.06,103.83,104.04,52468.0,103.83,104.06,103.83,104.04,52468.0
2019-10-10 15:55:00,104.02,104.03,103.6,103.81,130226.0,104.02,104.03,103.6,103.81,130226.0
2019-10-11 09:30:00,105.97,106.38,105.67,105.94,147061.0,105.97,106.38,105.67,105.94,147061.0
2019-10-11 09:35:00,105.91,106.0,105.45,105.88,48159.0,105.91,106.0,105.45,105.88,48159.0
2019-10-11 09:40:00,105.83,106.34,105.75,106.32,36091.0,105.83,106.34,105.75,106.32,36091.0
2019-10-11 09:45:00,106.34,106.73,106.34,106.44,114526.0,106.34,106.73,106.34,106.44,114526.0
2019-10-11 09:50:00,106.51,106.94,106.51,106.81,55770.0,106.51,106.94,106.51,106.81,55770.0
2019-10-11 09:55:00,106.81,107.13,106.72,106.94,142282.0,106.81,107.13,106.72,106.94,142282.0
2019-10-11 10:00:00,106.98,107.3,106.8,106.81,48099.0,106.98,107.3,106.8,106.81,48099.0
2019-10-11 10:05:00,106.81,106.85,106.55,106.55,43295.0,106.81,106.85,106.55,106.55,43295.0
2019-10-11 10:10:00,106.55,106.6,106.26,106.28,22653.0,106.55,106.6,106.26,106.28,22653.0
2019-10-11 10:15:00,106.3,106.31,105.86,106.21,54829.0,106.3,106.31,105.86,106.21,54829.0
2019-10-11 10:20:00,106.23,106.4,106.16,106.26,17635.0,106.23,106.4,106.16,106.26,17635.0
2019-10-11 10:25:00,106.29,106.38,106.14,106.32,27408.0,106.29,106.38,106.14,106.32,27408.0
2019-10-11 10:30:00,106.35,106.55,106.31,106.44,21137.0,106.35,106.55,106.31,106.44,21137.0
2019-10-11 10:35:00,106.45,106.52,106.03,106.06,24638.0,106.45,106.52,106.03,106.06,24638.0
2019-10-11 10:40:00,106.06,106.11,105.92,105.95,26092.0,106.06,106.11,105.92,105.95,26092.0
2019-10-11 10:45:00,105.98,106.1,105.9,106.0,14827.0,105.98,106.1,105.9,106.0,14827.0
2019-10-11 10:50:00,105.96,106.12,105.96,106.01,18002.0,105.96,106.12,105.96,106.01,18002.0
2019-10-11 10:55:00,106.04,106.24,106.0,106.22,27582.0,106.04,106.24,106.0,106.22,27582.0
2019-10-11 11:00:00,106.23,106.55,106.22,106.39,32959.0,106.23,106.55,106.22,106.39,32959.0
2019-10-11 11:05:00,106.42,106.42,106.18,106.34,15090.0,106.42,106.42,106.18,106.34,15090.0
2019-10-11 11:10:00,106.32,106.48,106.27,106.38,14879.0,106.32,106.48,106.27,106.38,14879.0
2019-10-11 11:15:00,106.38,106.4,106.11,106.11,23016.0,106.38,106.4,106.11,106.11,23016.0
2019-10-11 11:20:00,106.08,106.12,105.92,105.92,20798.0,106.08,106.12,105.92,105.92,20798.0
2019-10-11 11:25:00,105.93,106.02,105.54,105.77,51721.0,105.93,106.02,105.54,105.77,51721.0
2019-10-11 11:30:00,105.78,106.2,105.72,106.05,36756.0,105.78,106.2,105.72,106.05,36756.0
2019-10-11 11:35:00,106.08,106.26,105.94,105.96,25877.0,106.08,106.26,105.94,105.96,25877.0
2019-10-11 11:40:00,105.94,106.1,105.62,105.62,43057.0,105.94,106.1,105.62,105.62,43057.0
2019-10-11 11:45:00,105.64,105.85,105.33,105.33,46206.0,105.64,105.85,105.33,105.33,46206.0
2019-10-11 11:50:00,105.31,105.43,105.17,105.28,25449.0,105.31,105.43,105.17,105.28,25449.0
2019-10-11 11:55:00,105.28,105.49,105.2,105.4,23913.0,105.28,105.49,105.2,105.4,23913.0
2019-10-11 12:00:00,105.38,105.5,104.85,104.88,77990.0,105.38,105.5,104.85,104.88,77990.0
2019-10-11 12:05:00,104.85,105.04,104.71,104.75,33376.0,104.85,105.04,104.71,104.75,33376.0
2019-10-11 12:10:00,104.75,105.16,104.69,105.06,27839.0,104.75,105.16,104.69,105.06,27839.0
2019-10-11 12:15:00,105.06,105.21,104.88,104.95,41191.0,105.06,105.21,104.88,104.95,41191.0
2019-10-11 12:20:00,104.95,105.03,104.73,104.94,21661.0,104.95,105.03,104.73,104.94,21661.0
2019-10-11 12:25:00,104.94,104.99,104.78,104.87,22332.0,104.94,104.99,104.78,104.87,22332.0
2019-10-11 12:30:00,104.89,104.91,104.11,104.49,161719.0,104.89,104.91,104.11,104.49,161719.0
2019-10-11 12:35:00,104.55,104.8,104.51,104.51,32962.0,104.55,104.8,104.51,104.51,32962.0
2019-10-11 12:40:00,104.54,104.67,104.5,104.6,18091.0,104.54,104.67,104.5,104.6,18091.0
2019-10-11 12:45:00,104.6,104.68,104.5,104.55,14472.0,104.6,104.68,104.5,104.55,14472.0
2019-10-11 12:50:00,104.51,104.88,104.51,104.8,17753.0,104.51,104.88,104.51,104.8,17753.0
2019-10-11 12:55:00,104.84,104.89,104.79,104.86,21689.0,104.84,104.89,104.79,104.86,21689.0
2019-10-11 13:00:00,104.85,104.95,104.79,104.81,11522.0,104.85,104.95,104.79,104.81,11522.0
2019-10-11 13:05:00,104.83,105.06,104.8,104.98,17274.0,104.83,105.06,104.8,104.98,17274.0
2019-10-11 13:10:00,104.98,105.03,104.93,104.97,9973.0,104.98,105.03,104.93,104.97,9973.0
2019-10-11 13:15:00,104.95,105.1,104.93,105.05,11856.0,104.95,105.1,104.93,105.05,11856.0
2019-10-11 13:20:00,105.05,105.11,104.93,104.97,13183.0,105.05,105.11,104.93,104.97,13183.0
2019-10-11 13:25:00,104.94,105.4,104.94,105.23,41041.0,104.94,105.4,104.94,105.23,41041.0
2019-10-11 13:30:00,105.08,105.21,104.91,104.94,22054.0,105.08,105.21,104.91,104.94,22054.0
2019-10-11 13:35:00,104.93,105.05,104.91,104.97,14152.0,104.93,105.05,104.91,104.97,14152.0
2019-10-11 13:40:00,105.03,105.12,105.03,105.1,7348.0,105.03,105.12,105.03,105.1,7348.0
2019-10-11 13:45:00,105.05,105.08,105.0,105.01,13531.0,105.05,105.08,105.0,105.01,13531.0
2019-10-11 13:50:00,105.01,105.12,105.01,105.1,15199.0,105.01,105.12,105.01,105.1,15199.0
2019-10-11 13:55:00,105.09,105.3,105.08,105.23,12730.0,105.09,105.3,105.08,105.23,12730.0
2019-10-11 14:00:00,105.24,105.27,105.14,105.22,11619.0,105.24,105.27,105.14,105.22,11619.0
2019-10-11 14:05:00,105.23,105.26,105.21,105.24,12422.0,105.23,105.26,105.21,105.24,12422.0
2019-10-11 14:10:00,105.24,105.25,105.06,105.15,11416.0,105.24,105.25,105.06,105.15,11416.0
2019-10-11 14:15:00,105.13,105.17,105.09,105.17,5761.0,105.13,105.17,105.09,105.17,5761.0
2019-10-11 14:20:00,105.17,105.29,105.1,105.24,8010.0,105.17,105.29,105.1,105.24,8010.0
2019-10-11 14:25:00,105.23,105.39,105.23,105.27,8258.0,105.23,105.39,105.23,105.27,8258.0
2019-10-11 14:30:00,105.28,105.29,105.21,105.23,8192.0,105.28,105.29,105.21,105.23,8192.0
2019-10-11 14:35:00,105.22,105.25,105.16,105.23,15098.0,105.22,105.25,105.16,105.23,15098.0
2019-10-11 14:40:00,105.23,105.25,105.19,105.2,9003.0,105.23,105.25,105.19,105.2,9003.0
2019-10-11 14:45:00,105.21,105.25,105.09,105.11,17043.0,105.21,105.25,105.09,105.11,17043.0
2019-10-11 14:50:00,105.11,105.14,105.06,105.13,13141.0,105.11,105.14,105.06,105.13,13141.0
2019-10-11 14:55:00,105.11,105.18,105.09,105.17,9536.0,105.11,105.18,105.09,105.17,9536.0
2019-10-11 15:00:00,105.15,105.23,105.15,105.15,9780.0,105.15,105.23,105.15,105.15,9780.0
2019-10-11 15:05:00,105.14,105.2,105.08,105.2,14614.0,105.14,105.2,105.08,105.2,14614.0
2019-10-11 15:10:00,105.17,105.19,105.03,105.05,10537.0,105.17,105.19,105.03,105.05,10537.0
2019-10-11 15:15:00,105.04,105.08,104.93,104.95,20229.0,105.04,105.08,104.93,104.95,20229.0
2019-10-11 15:20:00,104.93,104.97,104.84,104.97,22859.0,104.93,104.97,104.84,104.97,22859.0
2019-10-11 15:25:00,104.96,105.09,104.92,105.03,13947.0,104.96,105.09,104.92,105.03,13947.0
2019-10-11 15:30:00,105.03,105.08,104.84,105.06,22124.0,105.03,105.08,104.84,105.06,22124.0
2019-10-11 15:35:00,105.07,105.36,104.92,105.28,78113.0,105.07,105.36,104.92,105.28,78113.0
2019-10-11 15:40:00,105.35,105.75,105.17,105.21,184619.0,105.35,105.75,105.17,105.21,184619.0
2019-10-11 15:45:00,105.18,105.28,104.76,105.01,68146.0,105.18,105.28,104.76,105.01,68146.0
2019-10-11 15:50:00,104.96,104.99,104.62,104.65,83224.0,104.96,104.99,104.62,104.65,83224.0
2019-10-11 15:55:00,104.66,104.73,104.42,104.63,272783.0,104.66,104.73,104.42,104.63,272783.0
2019-10-14 09:30:00,104.51,105.09,104.43,104.61,73100.0,104.51,105.09,104.43,104.61,73100.0
2019-10-14 09:35:00,104.67,104.69,104.32,104.39,29068.0,104.67,104.69,104.32,104.39,29068.0
2019-10-14 09:40:00,104.39,105.03,104.32,105.01,30972.0,104.39,105.03,104.32,105.01,30972.0
2019-10-14 09:45:00,105.02,105.38,105.02,105.38,22651.0,105.02,105.38,105.02,105.38,22651.0
2019-10-14 09:50:00,105.4,105.44,104.79,104.88,29456.0,105.4,105.44,104.79,104.88,29456.0
2019-10-14 09:55:00,104.83,105.17,104.75,105.06,31017.0,104.83,105.17,104.75,105.06,31017.0
2019-10-14 10:00:00,105.11,105.21,104.92,104.98,21615.0,105.11,105.21,104.92,104.98,21615.0
2019-10-14 10:05:00,105.01,105.05,104.83,105.04,16249.0,105.01,105.05,104.83,105.04,16249.0
2019-10-14 10:10:00,105.0,105.01,104.67,104.71,18906.0,105.0,105.01,104.67,104.71,18906.0
2019-10-14 10:15:00,104.73,104.74,104.51,104.61,33163.0,104.73,104.74,104.51,104.61,33163.0
2019-10-14 10:20:00,104.63,104.68,104.54,104.54,11775.0,104.63,104.68,104.54,104.54,11775.0
2019-10-14 10:25:00,104.51,104.58,104.44,104.48,18423.0,104.51,104.58,104.44,104.48,18423.0
2019-10-14 10:30:00,104.47,104.64,104.47,104.56,10468.0,104.47,104.64,104.47,104.56,10468.0
2019-10-14 10:35:00,104.55,104.66,104.55,104.64,10299.0,104.55,104.66,104.55,104.64,10299.0
2019-10-14 10:40:00,104.65,104.67,104.52,104.57,13727.0,104.65,104.67,104.52,104.57,13727.0
2019-10-14 10:45:00,104.57,104.62,104.52,104.59,10665.0,104.57,104.62,104.52,104.59,10665.0
2019-10-14 10:50:00,104.61,104.72,104.58,104.64,6941.0,104.61,104.72,104.58,104.64,6941.0
2019-10-14 10:55:00,104.63,104.72,104.58,104.68,23077.0,104.63,104.72,104.58,104.68,23077.0
2019-10-14 11:00:00,104.69,104.77,104.63,104.64,9438.0,104.69,104.77,104.63,104.64,9438.0
2019-10-14 11:05:00,104.66,104.77,104.58,104.72,8893.0,104.66,104.77,104.58,104.72,8893.0
2019-10-14 11:10:00,104.68,104.99,104.57,104.96,9629.0,104.68,104.99,104.57,104.96,9629.0
2019-10-14 11:15:00,104.99,105.14,104.92,105.11,21406.0,104.99,105.14,104.92,105.11,21406.0
2019-10-14 11:20:00,105.12,105.25,105.01,105.24,19669.0,105.12,105.25,105.01,105.24,19669.0
2019-10-14 11:25:00,105.22,105.34,105.21,105.21,16362.0,105.22,105.34,105.21,105.21,16362.0
2019-10-14 11:30:00,105.23,105.59,105.23,105.46,27127.0,105.23,105.59,105.23,105.46,27127.0
2019-10-14 11:35:00,105.47,105.74,105.47,105.66,22990.0,105.47,105.74,105.47,105.66,22990.0
2019-10-14 11:40:00,105.69,105.8,105.67,105.68,17348.0,105.69,105.8,105.67,105.68,17348.0
2019-10-14 11:45:00,105.72,105.75,105.7,105.72,9031.0,105.72,105.75,105.7,105.72,9031.0
2019-10-14 11:50:00,105.72,105.75,105.69,105.73,11882.0,105.72,105.75,105.69,105.73,11882.0
2019-10-14 11:55:00,105.74,105.75,105.54,105.66,12241.0,105.74,105.75,105.54,105.66,12241.0
2019-10-14 12:00:00,105.68,105.7,105.6,105.63,10169.0,105.68,105.7,105.6,105.63,10169.0
2019-10-14 12:05:00,105.61,105.73,105.58,105.64,11503.0,105.61,105.73,105.58,105.64,11503.0
2019-10-14 12:10:00,105.61,105.71,105.6,105.69,9950.0,105.61,105.71,105.6,105.69,9950.0
2019-10-14 12:15:00,105.72,105.72,105.52,105.56,8660.0,105.72,105.72,105.52,105.56,8660.0
2019-10-14 12:20:00,105.58,105.58,105.37,105.4,9246.0,105.58,105.58,105.37,105.4,9246.0
2019-10-14 12:25:00,105.38,105.48,105.34,105.42,20576.0,105.38,105.48,105.34,105.42,20576.0
2019-10-14 12:30:00,105.43,105.43,105.32,105.37,12889.0,105.43,105.43,105.32,105.37,12889.0
2019-10-14 12:35:00,105.37,105.48,105.36,105.46,7851.0,105.37,105.48,105.36,105.46,7851.0
2019-10-14 12:40:00,105.45,105.49,105.43,105.47,3919.0,105.45,105.49,105.43,105.47,3919.0
2019-10-14 12:45:00,105.47,105.52,105.46,105.49,7838.0,105.47,105.52,105.46,105.49,7838.0
2019-10-14 12:50:00,105.51,105.51,105.39,105.45,6853.0,105.51,105.51,105.39,105.45,6853.0
2019-10-14 12:55:00,105.43,105.47,105.39,105.47,8846.0,105.43,105.47,105.39,105.47,8846.0
2019-10-14 13:00:00,105.46,105.53,105.41,105.51,9179.0,105.46,105.53,105.41,105.51,9179.0
2019-10-14 13:05:00,105.51,105.58,105.5,105.54,11725.0,105.51,105.58,105.5,105.54,11725.0
2019-10-14 13:10:00,105.54,105.56,105.45,105.45,5856.0,105.54,105.56,105.45,105.45,5856.0
2019-10-14 13:15:00,105.48,105.48,105.4,105.44,6464.0,105.48,105.48,105.4,105.44,6464.0
2019-10-14 13:20:00,105.45,105.5,105.42,105.46,7301.0,105.45,105.5,105.42,105.46,7301.0
2019-10-14 13:25:00,105.48,105.62,105.48,105.6,9875.0,105.48,105.62,105.48,105.6,9875.0
2019-10-14 13:30:00,105.56,105.56,105.38,105.39,16230.0,105.56,105.56,105.38,105.39,16230.0
2019-10-14 13:35:00,105.4,105.44,105.37,105.37,8401.0,105.4,105.44,105.37,105.37,8401.0
2019-10-14 13:40:00,105.42,105.43,105.37,105.39,10904.0,105.42,105.43,105.37,105.39,10904.0
2019-10-14 13:45:00,105.39,105.49,105.39,105.44,9665.0,105.39,105.49,105.39,105.44,9665.0
2019-10-14 13:50:00,105.46,105.46,105.35,105.44,7995.0,105.46,105.46,105.35,105.44,7995.0
2019-10-14 13:55:00,105.42,105.47,105.41,105.46,15418.0,105.42,105.47,105.41,105.46,15418.0
2019-10-14 14:00:00,105.45,105.51,105.39,105.39,6781.0,105.45,105.51,105.39,105.39,6781.0
2019-10-14 14:05:00,105.41,105.46,105.41,105.43,3125.0,105.41,105.46,105.41,105.43,3125.0
2019-10-14 14:10:00,105.43,105.59,105.39,105.59,14811.0,105.43,105.59,105.39,105.59,14811.0
2019-10-14 14:15:00,105.57,105.58,105.5,105.52,5667.0,105.57,105.58,105.5,105.52,5667.0
2019-10-14 14:20:00,105.52,105.54,105.46,105.52,4399.0,105.52,105.54,105.46,105.52,4399.0
2019-10-14 14:25:00,105.5,105.52,105.47,105.51,3352.0,105.5,105.52,105.47,105.51,3352.0
2019-10-14 14:30:00,105.5,105.53,105.46,105.48,7985.0,105.5,105.53,105.46,105.48,7985.0
2019-10-14 14:35:00,105.46,105.54,105.43,105.47,9054.0,105.46,105.54,105.43,105.47,9054.0
2019-10-14 14:40:00,105.47,105.48,105.4,105.42,7516.0,105.47,105.48,105.4,105.42,7516.0
2019-10-14 14:45:00,105.41,105.46,105.39,105.42,8006.0,105.41,105.46,105.39,105.42,8006.0
2019-10-14 14:50:00,105.44,105.45,105.39,105.42,10322.0,105.44,105.45,105.39,105.42,10322.0
2019-10-14 14:55:00,105.4,105.45,105.4,105.42,6113.0,105.4,105.45,105.4,105.42,6113.0
2019-10-14 15:00:00,105.41,105.43,105.37,105.39,7677.0,105.41,105.43,105.37,105.39,7677.0
2019-10-14 15:05:00,105.37,105.46,105.37,105.43,6261.0,105.37,105.46,105.37,105.43,6261.0
2019-10-14 15:10:00,105.44,105.45,105.36,105.37,10632.0,105.44,105.45,105.36,105.37,10632.0
2019-10-14 15:15:00,105.37,105.45,105.36,105.45,4199.0,105.37,105.45,105.36,105.45,4199.0
2019-10-14 15:20:00,105.44,105.48,105.42,105.47,8061.0,105.44,105.48,105.42,105.47,8061.0
2019-10-14 15:25:00,105.47,105.49,105.4,105.41,5702.0,105.47,105.49,105.4,105.41,5702.0
2019-10-14 15:30:00,105.42,105.42,105.37,105.42,20648.0,105.42,105.42,105.37,105.42,20648.0
2019-10-14 15:35:00,105.41,105.51,105.4,105.42,13334.0,105.41,105.51,105.4,105.42,13334.0
2019-10-14 15:40:00,105.42,105.43,105.21,105.24,24457.0,105.42,105.43,105.21,105.24,24457.0
2019-10-14 15:45:00,105.25,105.44,105.25,105.4,38916.0,105.25,105.44,105.25,105.4,38916.0
2019-10-14 15:50:00,105.4,105.5,105.38,105.49,38536.0,105.4,105.5,105.38,105.49,38536.0
2019-10-14 15:55:00,105.48,105.5,105.39,105.44,98245.0,105.48,105.5,105.39,105.44,98245.0
2019-10-15 09:30:00,105.54,106.6,105.43,106.49,85657.0,105.54,106.6,105.43,106.49,85657.0
2019-10-15 09:35:00,106.49,106.72,106.19,106.63,27998.0,106.49,106.72,106.19,106.63,27998.0
2019-10-15 09:40:00,106.54,106.74,106.39,106.54,22683.0,106.54,106.74,106.39,106.54,22683.0
2019-10-15 09:45:00,106.47,106.7,106.42,106.7,12855.0,106.47,106.7,106.42,106.7,12855.0
2019-10-15 09:50:00,106.72,107.09,106.63,107.09,60251.0,106.72,107.09,106.63,107.09,60251.0
2019-10-15 09:55:00,107.1,107.2,106.81,107.05,117572.0,107.1,107.2,106.81,107.05,117572.0
2019-10-15 10:00:00,107.08,107.35,107.08,107.2,83224.0,107.08,107.35,107.08,107.2,83224.0
2019-10-15 10:05:00,107.22,107.22,106.88,107.07,19553.0,107.22,107.22,106.88,107.07,19553.0
2019-10-15 10:10:00,106.98,107.29,106.87,107.18,19485.0,106.98,107.29,106.87,107.18,19485.0
2019-10-15 10:15:00,107.14,107.18,106.96,107.07,20550.0,107.14,107.18,106.96,107.07,20550.0
2019-10-15 10:20:00,107.03,107.04,106.91,107.03,8078.0,107.03,107.04,106.91,107.03,8078.0
2019-10-15 10:25:00,107.0,107.14,106.88,107.03,49151.0,107.0,107.14,106.88,107.03,49151.0
2019-10-15 10:30:00,107.05,107.35,106.94,107.34,139998.0,107.05,107.35,106.94,107.34,139998.0
2019-10-15 10:35:00,107.33,107.73,107.33,107.63,68007.0,107.33,107.73,107.33,107.63,68007.0
2019-10-15 10:40:00,107.65,107.88,107.56,107.88,55940.0,107.65,107.88,107.56,107.88,55940.0
2019-10-15 10:45:00,107.85,107.85,107.58,107.75,15099.0,107.85,107.85,107.58,107.75,15099.0
2019-10-15 10:50:00,107.72,107.77,107.6,107.71,26387.0,107.72,107.77,107.6,107.71,26387.0
2019-10-15 10:55:00,107.71,107.89,107.7,107.89,26498.0,107.71,107.89,107.7,107.89,26498.0
2019-10-15 11:00:00,107.9,107.9,107.79,107.8,17856.0,107.9,107.9,107.79,107.8,17856.0
2019-10-15 11:05:00,107.82,107.87,107.72,107.73,12044.0,107.82,107.87,107.72,107.73,12044.0
2019-10-15 11:10:00,107.73,107.8,107.56,107.78,26732.0,107.73,107.8,107.56,107.78,26732.0
2019-10-15 11:15:00,107.8,107.81,107.65,107.8,13395.0,107.8,107.81,107.65,107.8,13395.0
2019-10-15 11:20:00,107.79,107.8,107.64,107.7,11448.0,107.79,107.8,107.64,107.7,11448.0
2019-10-15 11:25:00,107.65,107.7,107.47,107.66,24134.0,107.65,107.7,107.47,107.66,24134.0
2019-10-15 11:30:00,107.66,107.74,107.62,107.63,10809.0,107.66,107.74,107.62,107.63,10809.0
2019-10-15 11:35:00,107.63,107.95,107.48,107.95,32038.0,107.63,107.95,107.48,107.95,32038.0
2019-10-15 11:40:00,107.9,107.94,107.83,107.87,15738.0,107.9,107.94,107.83,107.87,15738.0
2019-10-15 11:45:00,107.87,107.99,107.58,107.74,40519.0,107.87,107.99,107.58,107.74,40519.0
2019-10-15 11:50:00,107.75,107.95,107.68,107.95,15739.0,107.75,107.95,107.68,107.95,15739.0
2019-10-15 11:55:00,107.93,107.93,107.72,107.74,6167.0,107.93,107.93,107.72,107.74,6167.0
2019-10-15 12:00:00,107.74,107.83,107.7,107.78,13664.0,107.74,107.83,107.7,107.78,13664.0
2019-10-15 12:05:00,107.77,107.81,107.72,107.75,6052.0,107.77,107.81,107.72,107.75,6052.0
2019-10-15 12:10:00,107.73,107.89,107.72,107.89,8563.0,107.73,107.89,107.72,107.89,8563.0
2019-10-15 12:15:00,107.85,108.0,107.85,107.92,17259.0,107.85,108.0,107.85,107.92,17259.0
2019-10-15 12:20:00,107.93,107.95,107.74,107.76,6741.0,107.93,107.95,107.74,107.76,6741.0
2019-10-15 12:25:00,107.77,107.79,107.68,107.75,12914.0,107.77,107.79,107.68,107.75,12914.0
2019-10-15 12:30:00,107.75,107.78,107.69,107.73,14920.0,107.75,107.78,107.69,107.73,14920.0
2019-10-15 12:35:00,107.73,107.81,107.7,107.81,5439.0,107.73,107.81,107.7,107.81,5439.0
2019-10-15 12:40:00,107.81,107.81,107.69,107.7,7763.0,107.81,107.81,107.69,107.7,7763.0
2019-10-15 12:45:00,107.72,107.78,107.71,107.77,4033.0,107.72,107.78,107.71,107.77,4033.0
2019-10-15 12:50:00,107.78,107.87,107.78,107.86,6646.0,107.78,107.87,107.78,107.86,6646.0
2019-10-15 12:55:00,107.86,107.92,107.81,107.82,7793.0,107.86,107.92,107.81,107.82,7793.0
2019-10-15 13:00:00,107.84,107.96,107.84,107.95,12250.0,107.84,107.96,107.84,107.95,12250.0
2019-10-15 13:05:00,107.94,108.0,107.86,107.94,11160.0,107.94,108.0,107.86,107.94,11160.0
2019-10-15 13:10:00,107.94,108.0,107.84,107.95,26276.0,107.94,108.0,107.84,107.95,26276.0
2019-10-15 13:15:00,107.94,108.0,107.93,107.94,11432.0,107.94,108.0,107.93,107.94,11432.0
2019-10-15 13:20:00,107.95,108.0,107.94,107.96,15402.0,107.95,108.0,107.94,107.96,15402.0
2019-10-15 13:25:00,107.94,107.96,107.88,107.96,6734.0,107.94,107.96,107.88,107.96,6734.0
2019-10-15 13:30:00,107.97,108.05,107.94,107.94,21474.0,107.97,108.05,107.94,107.94,21474.0
2019-10-15 13:35:00,107.97,108.02,107.96,108.0,6462.0,107.97,108.02,107.96,108.0,6462.0
2019-10-15 13:40:00,108.0,108.01,107.82,107.84,11773.0,108.0,108.01,107.82,107.84,11773.0
2019-10-15 13:45:00,107.84,107.85,107.66,107.71,12538.0,107.84,107.85,107.66,107.71,12538.0
2019-10-15 13:50:00,107.72,107.77,107.72,107.75,3799.0,107.72,107.77,107.72,107.75,3799.0
2019-10-15 13:55:00,107.73,107.75,107.56,107.59,13758.0,107.73,107.75,107.56,107.59,13758.0
2019-10-15 14:00:00,107.59,107.59,107.45,107.52,11509.0,107.59,107.59,107.45,107.52,11509.0
2019-10-15 14:05:00,107.52,107.56,107.44,107.45,7568.0,107.52,107.56,107.44,107.45,7568.0
2019-10-15 14:10:00,107.47,107.55,107.45,107.52,7220.0,107.47,107.55,107.45,107.52,7220.0
2019-10-15 14:15:00,107.56,107.57,107.47,107.57,7046.0,107.56,107.57,107.47,107.57,7046.0
2019-10-15 14:20:00,107.55,107.63,107.54,107.59,4842.0,107.55,107.63,107.54,107.59,4842.0
2019-10-15 14:25:00,107.54,107.59,107.49,107.54,5185.0,107.54,107.59,107.49,107.54,5185.0
2019-10-15 14:30:00,107.54,107.61,107.52,107.54,6836.0,107.54,107.61,107.52,107.54,6836.0
2019-10-15 14:35:00,107.51,107.58,107.49,107.53,5170.0,107.51,107.58,107.49,107.53,5170.0
2019-10-15 14:40:00,107.52,107.57,107.49,107.51,6162.0,107.52,107.57,107.49,107.51,6162.0
2019-10-15 14:45:00,107.56,107.56,107.38,107.4,5555.0,107.56,107.56,107.38,107.4,5555.0
2019-10-15 14:50:00,107.41,107.45,107.34,107.34,7267.0,107.41,107.45,107.34,107.34,7267.0
2019-10-15 14:55:00,107.36,107.37,107.2,107.23,8886.0,107.36,107.37,107.2,107.23,8886.0
2019-10-15 15:00:00,107.23,107.24,107.1,107.18,8148.0,107.23,107.24,107.1,107.18,8148.0
2019-10-15 15:05:00,107.18,107.18,107.01,107.02,17763.0,107.18,107.18,107.01,107.02,17763.0
2019-10-15 15:10:00,107.02,107.08,107.01,107.03,9429.0,107.02,107.08,107.01,107.03,9429.0
2019-10-15 15:15:00,107.03,107.08,106.98,107.0,12384.0,107.03,107.08,106.98,107.0,12384.0
2019-10-15 15:20:00,107.02,107.08,106.95,107.04,11165.0,107.02,107.08,106.95,107.04,11165.0
2019-10-15 15:25:00,107.02,107.15,107.02,107.15,15464.0,107.02,107.15,107.02,107.15,15464.0
2019-10-15 15:30:00,107.13,107.21,107.01,107.11,21085.0,107.13,107.21,107.01,107.11,21085.0
2019-10-15 15:35:00,107.1,107.17,107.05,107.1,22523.0,107.1,107.17,107.05,107.1,22523.0
2019-10-15 15:40:00,107.1,107.26,107.09,107.16,27558.0,107.1,107.26,107.09,107.16,27558.0
2019-10-15 15:45:00,107.16,107.17,107.07,107.12,33439.0,107.16,107.17,107.07,107.12,33439.0
2019-10-15 15:50:00,107.11,107.21,107.08,107.2,35602.0,107.11,107.21,107.08,107.2,35602.0
2019-10-15 15:55:00,107.23,107.35,107.15,107.19,119815.0,107.23,107.35,107.15,107.19,119815.0
2019-10-16 09:30:00,107.18,108.68,107.04,108.6,98569.0,107.18,108.68,107.04,108.6,98569.0
2019-10-16 09:35:00,108.57,108.94,108.13,108.14,65462.0,108.57,108.94,108.13,108.14,65462.0
2019-10-16 09:40:00,108.14,108.69,108.11,108.47,44659.0,108.14,108.69,108.11,108.47,44659.0
2019-10-16 09:45:00,108.38,108.79,108.29,108.7,31490.0,108.38,108.79,108.29,108.7,31490.0
2019-10-16 09:50:00,108.69,108.82,108.31,108.34,27961.0,108.69,108.82,108.31,108.34,27961.0
2019-10-16 09:55:00,108.44,108.49,108.16,108.16,18424.0,108.44,108.49,108.16,108.16,18424.0
2019-10-16 10:00:00,108.22,108.43,108.09,108.13,50711.0,108.22,108.43,108.09,108.13,50711.0
2019-10-16 10:05:00,108.18,108.53,108.06,108.42,44618.0,108.18,108.53,108.06,108.42,44618.0
2019-10-16 10:10:00,108.37,108.88,108.36,108.86,121454.0,108.37,108.88,108.36,108.86,121454.0
2019-10-16 10:15:00,108.84,109.09,108.71,109.04,72480.0,108.84,109.09,108.71,109.04,72480.0
2019-10-16 10:20:00,109.06,109.33,108.96,109.15,139277.0,109.06,109.33,108.96,109.15,139277.0
2019-10-16 10:25:00,109.16,109.17,108.95,108.99,26676.0,109.16,109.17,108.95,108.99,26676.0
2019-10-16 10:30:00,109.0,109.03,108.86,109.0,33522.0,109.0,109.03,108.86,109.0,33522.0
2019-10-16 10:35:00,109.0,109.0,108.87,108.96,11179.0,109.0,109.0,108.87,108.96,11179.0
2019-10-16 10:40:00,108.96,108.96,108.54,108.61,27869.0,108.96,108.96,108.54,108.61,27869.0
2019-10-16 10:45:00,108.65,108.76,108.4,108.43,15299.0,108.65,108.76,108.4,108.43,15299.0
2019-10-16 10:50:00,108.46,108.56,108.36,108.44,18965.0,108.46,108.56,108.36,108.44,18965.0
2019-10-16 10:55:00,108.46,108.78,108.46,108.78,13167.0,108.46,108.78,108.46,108.78,13167.0
2019-10-16 11:00:00,108.7,108.83,108.58,108.61,11569.0,108.7,108.83,108.58,108.61,11569.0
2019-10-16 11:05:00,108.64,108.68,108.52,108.56,10947.0,108.64,108.68,108.52,108.56,10947.0
2019-10-16 11:10:00,108.59,108.62,108.36,108.38,13611.0,108.59,108.62,108.36,108.38,13611.0
2019-10-16 11:15:00,108.36,108.45,108.25,108.45,50102.0,108.36,108.45,108.25,108.45,50102.0
2019-10-16 11:20:00,108.49,108.49,108.34,108.34,10284.0,108.49,108.49,108.34,108.34,10284.0
2019-10-16 11:25:00,108.35,108.55,108.3,108.52,16258.0,108.35,108.55,108.3,108.52,16258.0
2019-10-16 11:30:00,108.55,108.72,108.53,108.57,16931.0,108.55,108.72,108.53,108.57,16931.0
2019-10-16 11:35:00,108.55,108.66,108.42,108.43,12443.0,108.55,108.66,108.42,108.43,12443.0
2019-10-16 11:40:00,108.41,108.68,108.38,108.66,17992.0,108.41,108.68,108.38,108.66,17992.0
2019-10-16 11:45:00,108.65,108.76,108.54,108.76,12226.0,108.65,108.76,108.54,108.76,12226.0
2019-10-16 11:50:00,108.75,108.81,108.64,108.77,12915.0,108.75,108.81,108.64,108.77,12915.0
2019-10-16 11:55:00,108.76,108.77,108.66,108.72,8030.0,108.76,108.77,108.66,108.72,8030.0
2019-10-16 12:00:00,108.73,108.92,108.61,108.66,22578.0,108.73,108.92,108.61,108.66,22578.0
2019-10-16 12:05:00,108.64,108.71,108.58,108.71,15438.0,108.64,108.71,108.58,108.71,15438.0
2019-10-16 12:10:00,108.74,108.8,108.69,108.75,12154.0,108.74,108.8,108.69,108.75,12154.0
2019-10-16 12:15:00,108.74,108.74,108.47,108.49,6753.0,108.74,108.74,108.47,108.49,6753.0
2019-10-16 12:20:00,108.47,108.58,108.47,108.5,10778.0,108.47,108.58,108.47,108.5,10778.0
2019-10-16 12:25:00,108.52,108.67,108.5,108.65,8572.0,108.52,108.67,108.5,108.65,8572.0
2019-10-16 12:30:00,108.63,108.77,108.62,108.69,13764.0,108.63,108.77,108.62,108.69,13764.0
2019-10-16 12:35:00,108.67,108.73,108.6,108.66,12160.0,108.67,108.73,108.6,108.66,12160.0
2019-10-16 12:40:00,108.68,108.68,108.5,108.52,8739.0,108.68,108.68,108.5,108.52,8739.0
2019-10-16 12:45:00,108.53,108.54,108.43,108.45,9160.0,108.53,108.54,108.43,108.45,9160.0
2019-10-16 12:50:00,108.44,108.44,108.33,108.38,19662.0,108.44,108.44,108.33,108.38,19662.0
2019-10-16 12:55:00,108.4,108.43,108.33,108.39,5000.0,108.4,108.43,108.33,108.39,5000.0
2019-10-16 13:00:00,108.43,108.45,108.38,108.42,6090.0,108.43,108.45,108.38,108.42,6090.0
2019-10-16 13:05:00,108.45,108.47,108.21,108.25,20811.0,108.45,108.47,108.21,108.25,20811.0
2019-10-16 13:10:00,108.23,108.35,108.18,108.33,16456.0,108.23,108.35,108.18,108.33,16456.0
2019-10-16 13:15:00,108.32,108.39,108.25,108.32,26514.0,108.32,108.39,108.25,108.32,26514.0
2019-10-16 13:20:00,108.33,108.4,108.26,108.33,18200.0,108.33,108.4,108.26,108.33,18200.0
2019-10-16 13:25:00,108.35,108.42,108.27,108.33,25535.0,108.35,108.42,108.27,108.33,25535.0
2019-10-16 13:30:00,108.33,108.41,108.21,108.29,49359.0,108.33,108.41,108.21,108.29,49359.0
2019-10-16 13:35:00,108.3,108.36,108.03,108.03,19475.0,108.3,108.36,108.03,108.03,19475.0
2019-10-16 13:40:00,108.04,108.04,107.76,107.8,21167.0,108.04,108.04,107.76,107.8,21167.0
2019-10-16 13:45:00,107.83,107.85,107.66,107.67,19977.0,107.83,107.85,107.66,107.67,19977.0
2019-10-16 13:50:00,107.69,107.85,107.69,107.82,24048.0,107.69,107.85,107.69,107.82,24048.0
2019-10-16 13:55:00,107.82,107.89,107.69,107.86,10236.0,107.82,107.89,107.69,107.86,10236.0
2019-10-16 14:00:00,107.8,107.96,107.78,107.84,24674.0,107.8,107.96,107.78,107.84,24674.0
2019-10-16 14:05:00,107.88,107.9,107.84,107.86,5849.0,107.88,107.9,107.84,107.86,5849.0
2019-10-16 14:10:00,107.88,107.88,107.81,107.83,6796.0,107.88,107.88,107.81,107.83,6796.0
2019-10-16 14:15:00,107.87,107.95,107.76,107.82,8904.0,107.87,107.95,107.76,107.82,8904.0
2019-10-16 14:20:00,107.84,107.89,107.74,107.74,5528.0,107.84,107.89,107.74,107.74,5528.0
2019-10-16 14:25:00,107.74,107.84,107.69,107.79,33531.0,107.74,107.84,107.69,107.79,33531.0
2019-10-16 14:30:00,107.8,107.94,107.74,107.87,8921.0,107.8,107.94,107.74,107.87,8921.0
2019-10-16 14:35:00,107.88,107.9,107.81,107.9,7088.0,107.88,107.9,107.81,107.9,7088.0
2019-10-16 14:40:00,107.9,108.05,107.89,108.01,18806.0,107.9,108.05,107.89,108.01,18806.0
2019-10-16 14:45:00,108.03,108.17,108.01,108.13,19963.0,108.03,108.17,108.01,108.13,19963.0
2019-10-16 14:50:00,108.12,108.16,108.06,108.14,25071.0,108.12,108.16,108.06,108.14,25071.0
2019-10-16 14:55:00,108.15,108.25,108.13,108.23,18758.0,108.15,108.25,108.13,108.23,18758.0
2019-10-16 15:00:00,108.25,108.28,108.13,108.15,8944.0,108.25,108.28,108.13,108.15,8944.0
2019-10-16 15:05:00,108.13,108.2,108.08,108.13,11025.0,108.13,108.2,108.08,108.13,11025.0
2019-10-16 15:10:00,108.17,108.17,108.03,108.05,26281.0,108.17,108.17,108.03,108.05,26281.0
2019-10-16 15:15:00,108.05,108.17,108.03,108.14,18947.0,108.05,108.17,108.03,108.14,18947.0
2019-10-16 15:20:00,108.11,108.31,108.09,108.31,11013.0,108.11,108.31,108.09,108.31,11013.0
2019-10-16 15:25:00,108.3,108.3,108.22,108.27,12377.0,108.3,108.3,108.22,108.27,12377.0
2019-10-16 15:30:00,108.26,108.32,108.21,108.25,12728.0,108.26,108.32,108.21,108.25,12728.0
2019-10-16 15:35:00,108.24,108.28,108.16,108.21,21775.0,108.24,108.28,108.16,108.21,21775.0
2019-10-16 15:40:00,108.21,108.21,108.05,108.05,24607.0,108.21,108.21,108.05,108.05,24607.0
2019-10-16 15:45:00,108.05,108.15,108.05,108.11,33286.0,108.05,108.15,108.05,108.11,33286.0
2019-10-16 15:50:00,108.12,108.27,108.09,108.26,46865.0,108.12,108.27,108.09,108.26,46865.0
2019-10-16 15:55:00,108.27,108.37,108.15,108.26,185786.0,108.27,108.37,108.15,108.26,185786.0
2019-10-17 09:30:00,108.86,109.23,107.88,107.9,120268.0,108.86,109.23,107.88,107.9,120268.0
2019-10-17 09:35:00,107.83,108.13,107.61,107.62,41219.0,107.83,108.13,107.61,107.62,41219.0
2019-10-17 09:40:00,107.61,107.81,107.32,107.49,20299.0,107.61,107.81,107.32,107.49,20299.0
2019-10-17 09:45:00,107.45,107.66,107.37,107.37,36603.0,107.45,107.66,107.37,107.37,36603.0
2019-10-17 09:50:00,107.42,107.42,106.89,106.92,75961.0,107.42,107.42,106.89,106.92,75961.0
2019-10-17 09:55:00,106.91,107.0,106.62,106.8,31877.0,106.91,107.0,106.62,106.8,31877.0
2019-10-17 10:00:00,106.79,107.17,106.73,107.16,36350.0,106.79,107.17,106.73,107.16,36350.0
2019-10-17 10:05:00,107.15,107.37,107.14,107.37,28240.0,107.15,107.37,107.14,107.37,28240.0
2019-10-17 10:10:00,107.41,107.55,107.24,107.54,14370.0,107.41,107.55,107.24,107.54,14370.0
2019-10-17 10:15:00,107.54,107.75,107.54,107.7,13928.0,107.54,107.75,107.54,107.7,13928.0
2019-10-17 10:20:00,107.7,107.75,107.55,107.55,11635.0,107.7,107.75,107.55,107.55,11635.0
2019-10-17 10:25:00,107.53,107.53,107.21,107.3,13059.0,107.53,107.53,107.21,107.3,13059.0
2019-10-17 10:30:00,107.33,107.39,107.2,107.28,18701.0,107.33,107.39,107.2,107.28,18701.0
2019-10-17 10:35:00,107.25,107.38,107.16,107.3,12435.0,107.25,107.38,107.16,107.3,12435.0
2019-10-17 10:40:00,107.36,107.37,107.1,107.25,13575.0,107.36,107.37,107.1,107.25,13575.0
2019-10-17 10:45:00,107.29,107.32,107.1,107.19,26522.0,107.29,107.32,107.1,107.19,26522.0
2019-10-17 10:50:00,107.15,107.27,107.05,107.25,24949.0,107.15,107.27,107.05,107.25,24949.0
2019-10-17 10:55:00,107.29,107.37,107.23,107.35,7411.0,107.29,107.37,107.23,107.35,7411.0
2019-10-17 11:00:00,107.29,107.31,107.01,107.17,23992.0,107.29,107.31,107.01,107.17,23992.0
2019-10-17 11:05:00,107.21,107.34,107.19,107.28,10348.0,107.21,107.34,107.19,107.28,10348.0
2019-10-17 11:10:00,107.23,107.35,107.2,107.35,6571.0,107.23,107.35,107.2,107.35,6571.0
2019-10-17 11:15:00,107.38,107.5,107.28,107.46,11987.0,107.38,107.5,107.28,107.46,11987.0
2019-10-17 11:20:00,107.44,107.45,107.35,107.43,6523.0,107.44,107.45,107.35,107.43,6523.0
2019-10-17 11:25:00,107.44,107.58,107.43,107.54,10946.0,107.44,107.58,107.43,107.54,10946.0
2019-10-17 11:30:00,107.57,107.61,107.46,107.5,10653.0,107.57,107.61,107.46,107.5,10653.0
2019-10-17 11:35:00,107.52,107.61,107.46,107.61,7367.0,107.52,107.61,107.46,107.61,7367.0
2019-10-17 11:40:00,107.59,107.68,107.57,107.63,10173.0,107.59,107.68,107.57,107.63,10173.0
2019-10-17 11:45:00,107.65,107.65,107.52,107.56,6199.0,107.65,107.65,107.52,107.56,6199.0
2019-10-17 11:50:00,107.5,107.5,107.25,107.32,10536.0,107.5,107.5,107.25,107.32,10536.0
2019-10-17 11:55:00,107.32,107.33,107.24,107.26,6431.0,107.32,107.33,107.24,107.26,6431.0
2019-10-17 12:00:00,107.31,107.31,107.18,107.24,10179.0,107.31,107.31,107.18,107.24,10179.0
2019-10-17 12:05:00,107.28,107.36,107.26,107.36,5270.0,107.28,107.36,107.26,107.36,5270.0
2019-10-17 12:10:00,107.36,107.36,107.22,107.27,12491.0,107.36,107.36,107.22,107.27,12491.0
2019-10-17 12:15:00,107.25,107.28,107.16,107.26,13820.0,107.25,107.28,107.16,107.26,13820.0
2019-10-17 12:20:00,107.26,107.26,107.13,107.16,10774.0,107.26,107.26,107.13,107.16,10774.0
2019-10-17 12:25:00,107.16,107.23,107.14,107.18,12583.0,107.16,107.23,107.14,107.18,12583.0
2019-10-17 12:30:00,107.18,107.25,107.12,107.21,10897.0,107.18,107.25,107.12,107.21,10897.0
2019-10-17 12:35:00,107.21,107.24,107.1,107.16,24976.0,107.21,107.24,107.1,107.16,24976.0
2019-10-17 12:40:00,107.18,107.27,107.15,107.2,13763.0,107.18,107.27,107.15,107.2,13763.0
2019-10-17 12:45:00,107.2,107.32,107.18,107.32,20675.0,107.2,107.32,107.18,107.32,20675.0
2019-10-17 12:50:00,107.33,107.35,107.29,107.31,2928.0,107.33,107.35,107.29,107.31,2928.0
2019-10-17 12:55:00,107.27,107.3,107.18,107.25,8641.0,107.27,107.3,107.18,107.25,8641.0
2019-10-17 13:00:00,107.21,107.26,107.18,107.21,16973.0,107.21,107.26,107.18,107.21,16973.0
2019-10-17 13:05:00,107.21,107.29,107.2,107.28,12022.0,107.21,107.29,107.2,107.28,12022.0
2019-10-17 13:10:00,107.26,107.29,107.24,107.26,7849.0,107.26,107.29,107.24,107.26,7849.0
2019-10-17 13:15:00,107.28,107.49,107.24,107.44,19964.0,107.28,107.49,107.24,107.44,19964.0
2019-10-17 13:20:00,107.43,107.44,107.34,107.36,6217.0,107.43,107.44,107.34,107.36,6217.0
2019-10-17 13:25:00,107.37,107.46,107.37,107.43,5162.0,107.37,107.46,107.37,107.43,5162.0
2019-10-17 13:30:00,107.43,107.52,107.43,107.52,11434.0,107.43,107.52,107.43,107.52,11434.0
2019-10-17 13:35:00,107.55,107.56,107.47,107.52,7877.0,107.55,107.56,107.47,107.52,7877.0
2019-10-17 13:40:00,107.49,107.49,107.39,107.42,8640.0,107.49,107.49,107.39,107.42,8640.0
2019-10-17 13:45:00,107.41,107.5,107.41,107.5,6406.0,107.41,107.5,107.41,107.5,6406.0
2019-10-17 13:50:00,107.49,107.49,107.36,107.42,12565.0,107.49,107.49,107.36,107.42,12565.0
2019-10-17 13:55:00,107.43,107.47,107.4,107.45,12291.0,107.43,107.47,107.4,107.45,12291.0
2019-10-17 14:00:00,107.47,107.47,107.34,107.38,30623.0,107.47,107.47,107.34,107.38,30623.0
2019-10-17 14:05:00,107.38,107.4,107.35,107.36,7801.0,107.38,107.4,107.35,107.36,7801.0
2019-10-17 14:10:00,107.38,107.42,107.32,107.36,10845.0,107.38,107.42,107.32,107.36,10845.0
2019-10-17 14:15:00,107.36,107.45,107.35,107.45,5935.0,107.36,107.45,107.35,107.45,5935.0
2019-10-17 14:20:00,107.44,107.55,107.43,107.54,15227.0,107.44,107.55,107.43,107.54,15227.0
2019-10-17 14:25:00,107.52,107.54,107.45,107.48,6683.0,107.52,107.54,107.45,107.48,6683.0
2019-10-17 14:30:00,107.5,107.5,107.39,107.44,16200.0,107.5,107.5,107.39,107.44,16200.0
2019-10-17 14:35:00,107.46,107.47,107.41,107.47,6170.0,107.46,107.47,107.41,107.47,6170.0
2019-10-17 14:40:00,107.47,107.47,107.39,107.39,10451.0,107.47,107.47,107.39,107.39,10451.0
2019-10-17 14:45:00,107.42,107.52,107.42,107.51,7822.0,107.42,107.52,107.42,107.51,7822.0
2019-10-17 14:50:00,107.51,107.56,107.46,107.48,6517.0,107.51,107.56,107.46,107.48,6517.0
2019-10-17 14:55:00,107.46,107.55,107.46,107.53,4395.0,107.46,107.55,107.46,107.53,4395.0
2019-10-17 15:00:00,107.53,107.57,107.5,107.55,8252.0,107.53,107.57,107.5,107.55,8252.0
2019-10-17 15:05:00,107.5,107.52,107.42,107.46,9427.0,107.5,107.52,107.42,107.46,9427.0
2019-10-17 15:10:00,107.45,107.53,107.44,107.53,12059.0,107.45,107.53,107.44,107.53,12059.0
2019-10-17 15:15:00,107.52,107.52,107.42,107.5,8865.0,107.52,107.52,107.42,107.5,8865.0
2019-10-17 15:20:00,107.51,107.55,107.46,107.49,10353.0,107.51,107.55,107.46,107.49,10353.0
2019-10-17 15:25:00,107.51,107.58,107.47,107.57,12000.0,107.51,107.58,107.47,107.57,12000.0
2019-10-17 15:30:00,107.57,107.65,107.51,107.55,12063.0,107.57,107.65,107.51,107.55,12063.0
2019-10-17 15:35:00,107.53,107.58,107.47,107.49,13720.0,107.53,107.58,107.47,107.49,13720.0
2019-10-17 15:40:00,107.5,107.5,107.42,107.47,19175.0,107.5,107.5,107.42,107.47,19175.0
2019-10-17 15:45:00,107.47,107.47,107.39,107.43,31749.0,107.47,107.47,107.39,107.43,31749.0
2019-10-17 15:50:00,107.42,107.5,107.4,107.48,54993.0,107.42,107.5,107.4,107.48,54993.0
2019-10-17 15:55:00,107.48,107.72,107.48,107.7,142952.0,107.48,107.72,107.48,107.7,142952.0
2019-10-18 09:30:00,107.48,107.98,107.38,107.78,124784.0,107.48,107.98,107.38,107.78,124784.0
2019-10-18 09:35:00,107.77,108.09,107.6,107.91,28466.0,107.77,108.09,107.6,107.91,28466.0
2019-10-18 09:40:00,107.83,107.86,107.37,107.47,12601.0,107.83,107.86,107.37,107.47,12601.0
2019-10-18 09:45:00,107.4,107.57,107.35,107.57,8569.0,107.4,107.57,107.35,107.57,8569.0
2019-10-18 09:50:00,107.54,107.69,107.5,107.55,9466.0,107.54,107.69,107.5,107.55,9466.0
2019-10-18 09:55:00,107.49,107.49,107.33,107.43,6425.0,107.49,107.49,107.33,107.43,6425.0
2019-10-18 10:00:00,107.44,108.06,107.43,107.98,28563.0,107.44,108.06,107.43,107.98,28563.0
2019-10-18 10:05:00,107.9,107.9,107.5,107.55,6463.0,107.9,107.9,107.5,107.55,6463.0
2019-10-18 10:10:00,107.56,107.72,107.17,107.18,9562.0,107.56,107.72,107.17,107.18,9562.0
2019-10-18 10:15:00,107.14,107.28,107.05,107.23,28236.0,107.14,107.28,107.05,107.23,28236.0
2019-10-18 10:20:00,107.22,107.28,106.73,106.76,23681.0,107.22,107.28,106.73,106.76,23681.0
2019-10-18 10:25:00,106.74,106.74,106.32,106.55,17759.0,106.74,106.74,106.32,106.55,17759.0
2019-10-18 10:30:00,106.55,106.55,106.32,106.38,8895.0,106.55,106.55,106.32,106.38,8895.0
2019-10-18 10:35:00,106.39,106.5,106.13,106.13,29516.0,106.39,106.5,106.13,106.13,29516.0
2019-10-18 10:40:00,106.15,106.17,105.7,105.91,19751.0,106.15,106.17,105.7,105.91,19751.0
2019-10-18 10:45:00,105.89,105.9,105.72,105.83,19303.0,105.89,105.9,105.72,105.83,19303.0
2019-10-18 10:50:00,105.85,106.19,105.85,106.12,20433.0,105.85,106.19,105.85,106.12,20433.0
2019-10-18 10:55:00,106.12,106.24,105.99,106.08,40726.0,106.12,106.24,105.99,106.08,40726.0
2019-10-18 11:00:00,106.1,106.18,105.77,105.8,51735.0,106.1,106.18,105.77,105.8,51735.0
2019-10-18 11:05:00,105.8,105.95,105.71,105.79,33888.0,105.8,105.95,105.71,105.79,33888.0
2019-10-18 11:10:00,105.76,105.84,105.61,105.82,14555.0,105.76,105.84,105.61,105.82,14555.0
2019-10-18 11:15:00,105.75,105.84,105.68,105.7,53133.0,105.75,105.84,105.68,105.7,53133.0
2019-10-18 11:20:00,105.68,105.73,105.56,105.72,64789.0,105.68,105.73,105.56,105.72,64789.0
2019-10-18 11:25:00,105.72,105.75,105.14,105.19,74721.0,105.72,105.75,105.14,105.19,74721.0
2019-10-18 11:30:00,105.16,105.23,104.88,104.9,38944.0,105.16,105.23,104.88,104.9,38944.0
2019-10-18 11:35:00,104.94,105.13,104.91,105.13,14990.0,104.94,105.13,104.91,105.13,14990.0
2019-10-18 11:40:00,105.08,105.1,104.81,104.87,10504.0,105.08,105.1,104.81,104.87,10504.0
2019-10-18 11:45:00,104.85,104.96,104.77,104.82,23787.0,104.85,104.96,104.77,104.82,23787.0
2019-10-18 11:50:00,104.8,104.83,104.56,104.59,24542.0,104.8,104.83,104.56,104.59,24542.0
2019-10-18 11:55:00,104.59,104.81,104.41,104.51,14971.0,104.59,104.81,104.41,104.51,14971.0
2019-10-18 12:00:00,104.49,104.81,104.44,104.67,14256.0,104.49,104.81,104.44,104.67,14256.0
2019-10-18 12:05:00,104.73,104.88,104.69,104.79,9277.0,104.73,104.88,104.69,104.79,9277.0
2019-10-18 12:10:00,104.77,104.86,104.63,104.65,11330.0,104.77,104.86,104.63,104.65,11330.0
2019-10-18 12:15:00,104.66,104.66,104.39,104.4,17515.0,104.66,104.66,104.39,104.4,17515.0
2019-10-18 12:20:00,104.4,104.41,104.11,104.35,20203.0,104.4,104.41,104.11,104.35,20203.0
2019-10-18 12:25:00,104.32,104.48,104.32,104.38,15001.0,104.32,104.48,104.32,104.38,15001.0
2019-10-18 12:30:00,104.32,104.5,104.27,104.48,18999.0,104.32,104.5,104.27,104.48,18999.0
2019-10-18 12:35:00,104.5,104.6,104.5,104.5,13640.0,104.5,104.6,104.5,104.5,13640.0
2019-10-18 12:40:00,104.46,104.75,104.44,104.75,14553.0,104.46,104.75,104.44,104.75,14553.0
2019-10-18 12:45:00,104.76,105.0,104.7,105.0,34580.0,104.76,105.0,104.7,105.0,34580.0
2019-10-18 12:50:00,105.0,105.16,104.95,105.1,10769.0,105.0,105.16,104.95,105.1,10769.0
2019-10-18 12:55:00,105.1,105.13,104.9,104.9,8362.0,105.1,105.13,104.9,104.9,8362.0
2019-10-18 13:00:00,104.93,105.04,104.84,104.9,22090.0,104.93,105.04,104.84,104.9,22090.0
2019-10-18 13:05:00,104.86,105.04,104.77,105.03,9316.0,104.86,105.04,104.77,105.03,9316.0
2019-10-18 13:10:00,105.0,105.12,104.99,105.12,17768.0,105.0,105.12,104.99,105.12,17768.0
2019-10-18 13:15:00,105.06,105.19,104.99,105.01,18226.0,105.06,105.19,104.99,105.01,18226.0
2019-10-18 13:20:00,105.0,105.0,104.86,104.94,3800.0,105.0,105.0,104.86,104.94,3800.0
2019-10-18 13:25:00,104.85,104.9,104.7,104.74,6957.0,104.85,104.9,104.7,104.74,6957.0
2019-10-18 13:30:00,104.76,104.79,104.72,104.79,5545.0,104.76,104.79,104.72,104.79,5545.0
2019-10-18 13:35:00,104.78,104.81,104.72,104.72,7052.0,104.78,104.81,104.72,104.72,7052.0
2019-10-18 13:40:00,104.73,104.8,104.65,104.76,7539.0,104.73,104.8,104.65,104.76,7539.0
2019-10-18 13:45:00,104.8,104.83,104.75,104.76,6500.0,104.8,104.83,104.75,104.76,6500.0
2019-10-18 13:50:00,104.76,104.79,104.67,104.69,7292.0,104.76,104.79,104.67,104.69,7292.0
2019-10-18 13:55:00,104.69,104.74,104.67,104.69,7000.0,104.69,104.74,104.67,104.69,7000.0
2019-10-18 14:00:00,104.72,104.79,104.65,104.66,8205.0,104.72,104.79,104.65,104.66,8205.0
2019-10-18 14:05:00,104.65,104.71,104.6,104.65,7275.0,104.65,104.71,104.6,104.65,7275.0
2019-10-18 14:10:00,104.64,104.64,104.59,104.61,6639.0,104.64,104.64,104.59,104.61,6639.0
2019-10-18 14:15:00,104.6,104.71,104.58,104.69,11955.0,104.6,104.71,104.58,104.69,11955.0
2019-10-18 14:20:00,104.72,104.78,104.56,104.56,10932.0,104.72,104.78,104.56,104.56,10932.0
2019-10-18 14:25:00,104.55,104.6,104.52,104.6,9979.0,104.55,104.6,104.52,104.6,9979.0
2019-10-18 14:30:00,104.6,104.6,104.36,104.44,24653.0,104.6,104.6,104.36,104.44,24653.0
2019-10-18 14:35:00,104.4,104.4,104.13,104.16,16506.0,104.4,104.4,104.13,104.16,16506.0
2019-10-18 14:40:00,104.18,104.21,104.05,104.1,18752.0,104.18,104.21,104.05,104.1,18752.0
2019-10-18 14:45:00,104.09,104.14,104.06,104.07,18217.0,104.09,104.14,104.06,104.07,18217.0
2019-10-18 14:50:00,104.07,104.07,103.97,104.01,27899.0,104.07,104.07,103.97,104.01,27899.0
2019-10-18 14:55:00,104.0,104.03,103.91,103.93,17171.0,104.0,104.03,103.91,103.93,17171.0
2019-10-18 15:00:00,103.94,104.0,103.9,103.93,16329.0,103.94,104.0,103.9,103.93,16329.0
2019-10-18 15:05:00,103.91,103.92,103.64,103.64,30850.0,103.91,103.92,103.64,103.64,30850.0
2019-10-18 15:10:00,103.63,103.85,103.53,103.81,50247.0,103.63,103.85,103.53,103.81,50247.0
2019-10-18 15:15:00,103.8,103.81,103.71,103.79,14834.0,103.8,103.81,103.71,103.79,14834.0
2019-10-18 15:20:00,103.79,103.86,103.75,103.85,26461.0,103.79,103.86,103.75,103.85,26461.0
2019-10-18 15:25:00,103.84,103.98,103.83,103.98,25874.0,103.84,103.98,103.83,103.98,25874.0
2019-10-18 15:30:00,103.97,104.23,103.96,104.16,38845.0,103.97,104.23,103.96,104.16,38845.0
2019-10-18 15:35:00,104.16,104.16,103.86,103.86,40370.0,104.16,104.16,103.86,103.86,40370.0
2019-10-18 15:40:00,103.85,103.85,103.7,103.7,43735.0,103.85,103.85,103.7,103.7,43735.0
2019-10-18 15:45:00,103.72,103.9,103.71,103.84,70900.0,103.72,103.9,103.71,103.84,70900.0
2019-10-18 15:50:00,103.84,103.93,103.76,103.79,87456.0,103.84,103.93,103.76,103.79,87456.0
2019-10-18 15:55:00,103.79,104.08,103.64,103.74,195589.0,103.79,104.08,103.64,103.74,195589.0
2019-10-21 09:30:00,104.57,104.91,104.05,104.05,75233.0,104.57,104.91,104.05,104.05,75233.0
2019-10-21 09:35:00,104.22,105.45,104.22,105.29,30494.0,104.22,105.45,104.22,105.29,30494.0
2019-10-21 09:40:00,105.19,105.94,105.15,105.83,27266.0,105.19,105.94,105.15,105.83,27266.0
2019-10-21 09:45:00,105.9,106.05,105.44,105.64,23553.0,105.9,106.05,105.44,105.64,23553.0
2019-10-21 09:50:00,105.65,106.1,105.58,105.78,22554.0,105.65,106.1,105.58,105.78,22554.0
2019-10-21 09:55:00,105.79,105.83,105.35,105.5,13733.0,105.79,105.83,105.35,105.5,13733.0
2019-10-21 10:00:00,105.42,105.66,105.14,105.19,10784.0,105.42,105.66,105.14,105.19,10784.0
2019-10-21 10:05:00,105.03,105.3,105.03,105.19,7250.0,105.03,105.3,105.03,105.19,7250.0
2019-10-21 10:10:00,105.22,105.39,105.07,105.35,12648.0,105.22,105.39,105.07,105.35,12648.0
2019-10-21 10:15:00,105.38,105.39,105.13,105.21,9646.0,105.38,105.39,105.13,105.21,9646.0
2019-10-21 10:20:00,105.22,105.37,105.08,105.12,24732.0,105.22,105.37,105.08,105.12,24732.0
2019-10-21 10:25:00,105.1,105.17,105.0,105.09,12671.0,105.1,105.17,105.0,105.09,12671.0
2019-10-21 10:30:00,105.18,105.19,104.85,104.85,8167.0,105.18,105.19,104.85,104.85,8167.0
2019-10-21 10:35:00,104.89,104.95,104.61,104.69,12558.0,104.89,104.95,104.61,104.69,12558.0
2019-10-21 10:40:00,104.67,104.74,104.56,104.73,16168.0,104.67,104.74,104.56,104.73,16168.0
2019-10-21 10:45:00,104.75,104.87,104.66,104.75,11234.0,104.75,104.87,104.66,104.75,11234.0
2019-10-21 10:50:00,104.75,104.81,104.66,104.73,7678.0,104.75,104.81,104.66,104.73,7678.0
2019-10-21 10:55:00,104.73,104.86,104.63,104.69,13241.0,104.73,104.86,104.63,104.69,13241.0
2019-10-21 11:00:00,104.72,104.82,104.63,104.81,17808.0,104.72,104.82,104.63,104.81,17808.0
2019-10-21 11:05:00,104.82,105.14,104.82,105.08,13680.0,104.82,105.14,104.82,105.08,13680.0
2019-10-21 11:10:00,105.12,105.32,105.09,105.26,11850.0,105.12,105.32,105.09,105.26,11850.0
2019-10-21 11:15:00,105.29,105.31,105.11,105.13,13885.0,105.29,105.31,105.11,105.13,13885.0
2019-10-21 11:20:00,105.12,105.17,105.03,105.03,7900.0,105.12,105.17,105.03,105.03,7900.0
2019-10-21 11:25:00,105.03,105.16,105.02,105.04,7273.0,105.03,105.16,105.02,105.04,7273.0
2019-10-21 11:30:00,105.04,105.05,104.92,104.93,5968.0,105.04,105.05,104.92,104.93,5968.0
2019-10-21 11:35:00,104.99,105.01,104.82,104.94,9199.0,104.99,105.01,104.82,104.94,9199.0
2019-10-21 11:40:00,104.91,105.0,104.89,104.92,5157.0,104.91,105.0,104.89,104.92,5157.0
2019-10-21 11:45:00,104.92,105.0,104.92,104.96,7068.0,104.92,105.0,104.92,104.96,7068.0
2019-10-21 11:50:00,104.97,105.1,104.92,105.02,8288.0,104.97,105.1,104.92,105.02,8288.0
2019-10-21 11:55:00,105.09,105.09,105.0,105.04,10715.0,105.09,105.09,105.0,105.04,10715.0
2019-10-21 12:00:00,105.01,105.02,104.89,104.97,5375.0,105.01,105.02,104.89,104.97,5375.0
2019-10-21 12:05:00,105.02,105.03,104.72,104.89,15720.0,105.02,105.03,104.72,104.89,15720.0
2019-10-21 12:10:00,104.88,105.02,104.88,104.93,5864.0,104.88,105.02,104.88,104.93,5864.0
2019-10-21 12:15:00,104.87,104.91,104.85,104.89,2649.0,104.87,104.91,104.85,104.89,2649.0
2019-10-21 12:20:00,104.83,104.87,104.75,104.82,5572.0,104.83,104.87,104.75,104.82,5572.0
2019-10-21 12:25:00,104.82,104.82,104.76,104.78,2700.0,104.82,104.82,104.76,104.78,2700.0
2019-10-21 12:30:00,104.77,104.78,104.68,104.68,8006.0,104.77,104.78,104.68,104.68,8006.0
2019-10-21 12:35:00,104.63,104.64,104.54,104.6,3476.0,104.63,104.64,104.54,104.6,3476.0
2019-10-21 12:40:00,104.62,104.7,104.59,104.7,7100.0,104.62,104.7,104.59,104.7,7100.0
2019-10-21 12:45:00,104.7,104.74,104.68,104.71,4305.0,104.7,104.74,104.68,104.71,4305.0
2019-10-21 12:50:00,104.7,104.77,104.63,104.69,7699.0,104.7,104.77,104.63,104.69,7699.0
2019-10-21 12:55:00,104.67,104.67,104.46,104.46,13379.0,104.67,104.67,104.46,104.46,13379.0
2019-10-21 13:00:00,104.47,104.47,104.26,104.3,8791.0,104.47,104.47,104.26,104.3,8791.0
2019-10-21 13:05:00,104.3,104.3,104.16,104.16,7598.0,104.3,104.3,104.16,104.16,7598.0
2019-10-21 13:10:00,104.2,104.2,104.02,104.05,11926.0,104.2,104.2,104.02,104.05,11926.0
2019-10-21 13:15:00,104.03,104.05,103.88,103.91,23142.0,104.03,104.05,103.88,103.91,23142.0
2019-10-21 13:20:00,103.88,104.0,103.76,103.93,38492.0,103.88,104.0,103.76,103.93,38492.0
2019-10-21 13:25:00,103.94,103.98,103.8,103.95,9672.0,103.94,103.98,103.8,103.95,9672.0
2019-10-21 13:30:00,103.95,104.02,103.95,104.0,22858.0,103.95,104.02,103.95,104.0,22858.0
2019-10-21 13:35:00,103.99,104.01,103.87,103.9,34387.0,103.99,104.01,103.87,103.9,34387.0
2019-10-21 13:40:00,103.9,104.0,103.9,103.98,9761.0,103.9,104.0,103.9,103.98,9761.0
2019-10-21 13:45:00,103.98,104.02,103.86,103.89,29688.0,103.98,104.02,103.86,103.89,29688.0
2019-10-21 13:50:00,103.9,103.98,103.89,103.98,13630.0,103.9,103.98,103.89,103.98,13630.0
2019-10-21 13:55:00,103.96,104.0,103.95,103.98,4357.0,103.96,104.0,103.95,103.98,4357.0
2019-10-21 14:00:00,103.96,104.02,103.95,103.97,12951.0,103.96,104.02,103.95,103.97,12951.0
2019-10-21 14:05:00,103.97,104.06,103.93,103.94,18744.0,103.97,104.06,103.93,103.94,18744.0
2019-10-21 14:10:00,103.93,103.95,103.82,103.84,25141.0,103.93,103.95,103.82,103.84,25141.0
2019-10-21 14:15:00,103.85,103.88,103.7,103.7,17693.0,103.85,103.88,103.7,103.7,17693.0
2019-10-21 14:20:00,103.71,103.71,103.41,103.56,129947.0,103.71,103.71,103.41,103.56,129947.0
2019-10-21 14:25:00,103.55,103.61,103.55,103.6,32641.0,103.55,103.61,103.55,103.6,32641.0
2019-10-21 14:30:00,103.63,103.72,103.55,103.59,23101.0,103.63,103.72,103.55,103.59,23101.0
2019-10-21 14:35:00,103.6,103.64,103.56,103.63,18939.0,103.6,103.64,103.56,103.63,18939.0
2019-10-21 14:40:00,103.63,103.78,103.62,103.78,15998.0,103.63,103.78,103.62,103.78,15998.0
2019-10-21 14:45:00,103.8,103.88,103.8,103.81,14999.0,103.8,103.88,103.8,103.81,14999.0
2019-10-21 14:50:00,103.85,104.06,103.83,104.05,13813.0,103.85,104.06,103.83,104.05,13813.0
2019-10-21 14:55:00,104.04,104.09,103.96,104.09,22318.0,104.04,104.09,103.96,104.09,22318.0
2019-10-21 15:00:00,104.12,104.17,104.04,104.17,12921.0,104.12,104.17,104.04,104.17,12921.0
2019-10-21 15:05:00,104.19,104.19,104.12,104.16,13250.0,104.19,104.19,104.12,104.16,13250.0
2019-10-21 15:10:00,104.15,104.2,104.11,104.16,8633.0,104.15,104.2,104.11,104.16,8633.0
2019-10-21 15:15:00,104.18,104.2,104.11,104.13,9998.0,104.18,104.2,104.11,104.13,9998.0
2019-10-21 15:20:00,104.13,104.26,104.13,104.23,13886.0,104.13,104.26,104.13,104.23,13886.0
2019-10-21 15:25:00,104.23,104.33,104.22,104.31,12065.0,104.23,104.33,104.22,104.31,12065.0
2019-10-21 15:30:00,104.31,104.32,104.24,104.24,13709.0,104.31,104.32,104.24,104.24,13709.0
2019-10-21 15:35:00,104.25,104.41,104.25,104.36,23290.0,104.25,104.41,104.25,104.36,23290.0
2019-10-21 15:40:00,104.36,104.43,104.35,104.41,18101.0,104.36,104.43,104.35,104.41,18101.0
2019-10-21 15:45:00,104.4,104.44,104.33,104.34,35559.0,104.4,104.44,104.33,104.34,35559.0
2019-10-21 15:50:00,104.35,104.39,104.3,104.32,38329.0,104.35,104.39,104.3,104.32,38329.0
2019-10-21 15:55:00,104.33,104.37,104.26,104.36,62475.0,104.33,104.37,104.26,104.36,62475.0
2019-10-22 09:30:00,104.0,104.57,103.85,104.41,56121.0,104.0,104.57,103.85,104.41,56121.0
2019-10-22 09:35:00,104.36,104.42,103.77,103.78,39804.0,104.36,104.42,103.77,103.78,39804.0
2019-10-22 09:40:00,103.73,103.73,103.1,103.18,43973.0,103.73,103.73,103.1,103.18,43973.0
2019-10-22 09:45:00,103.15,103.21,102.94,103.18,53234.0,103.15,103.21,102.94,103.18,53234.0
2019-10-22 09:50:00,103.12,103.49,102.99,103.32,16602.0,103.12,103.49,102.99,103.32,16602.0
2019-10-22 09:55:00,103.39,103.61,103.38,103.54,17349.0,103.39,103.61,103.38,103.54,17349.0
2019-10-22 10:00:00,103.54,103.66,103.41,103.41,18640.0,103.54,103.66,103.41,103.41,18640.0
2019-10-22 10:05:00,103.46,103.82,103.31,103.79,19892.0,103.46,103.82,103.31,103.79,19892.0
2019-10-22 10:10:00,103.81,103.86,103.57,103.6,7025.0,103.81,103.86,103.57,103.6,7025.0
2019-10-22 10:15:00,103.58,103.75,103.58,103.69,6586.0,103.58,103.75,103.58,103.69,6586.0
2019-10-22 10:20:00,103.7,103.81,103.68,103.72,5340.0,103.7,103.81,103.68,103.72,5340.0
2019-10-22 10:25:00,103.71,103.79,103.67,103.71,9295.0,103.71,103.79,103.67,103.71,9295.0
2019-10-22 10:30:00,103.69,103.73,103.51,103.51,13852.0,103.69,103.73,103.51,103.51,13852.0
2019-10-22 10:35:00,103.5,103.5,103.35,103.37,11190.0,103.5,103.5,103.35,103.37,11190.0
2019-10-22 10:40:00,103.39,103.39,103.12,103.16,10294.0,103.39,103.39,103.12,103.16,10294.0
2019-10-22 10:45:00,103.16,103.21,103.06,103.12,14230.0,103.16,103.21,103.06,103.12,14230.0
2019-10-22 10:50:00,103.08,103.17,102.92,102.92,34105.0,103.08,103.17,102.92,102.92,34105.0
2019-10-22 10:55:00,102.92,103.16,102.88,103.08,13849.0,102.92,103.16,102.88,103.08,13849.0
2019-10-22 11:00:00,103.07,103.31,103.07,103.28,8840.0,103.07,103.31,103.07,103.28,8840.0
2019-10-22 11:05:00,103.28,103.43,103.14,103.16,8099.0,103.28,103.43,103.14,103.16,8099.0
2019-10-22 11:10:00,103.12,103.16,102.93,102.95,10858.0,103.12,103.16,102.93,102.95,10858.0
2019-10-22 11:15:00,102.98,103.02,102.9,102.95,8627.0,102.98,103.02,102.9,102.95,8627.0
2019-10-22 11:20:00,102.93,102.99,102.75,102.96,28627.0,102.93,102.99,102.75,102.96,28627.0
2019-10-22 11:25:00,102.94,103.06,102.9,102.92,14216.0,102.94,103.06,102.9,102.92,14216.0
2019-10-22 11:30:00,102.94,102.94,102.78,102.81,17649.0,102.94,102.94,102.78,102.81,17649.0
2019-10-22 11:35:00,102.82,102.96,102.8,102.95,8427.0,102.82,102.96,102.8,102.95,8427.0
2019-10-22 11:40:00,102.9,102.95,102.85,102.93,7888.0,102.9,102.95,102.85,102.93,7888.0
2019-10-22 11:45:00,102.94,102.99,102.85,102.88,12187.0,102.94,102.99,102.85,102.88,12187.0
2019-10-22 11:50:00,102.86,102.97,102.86,102.89,10669.0,102.86,102.97,102.86,102.89,10669.0
2019-10-22 11:55:00,102.91,103.09,102.89,103.08,6848.0,102.91,103.09,102.89,103.08,6848.0
2019-10-22 12:00:00,103.06,103.17,103.02,103.03,7068.0,103.06,103.17,103.02,103.03,7068.0
2019-10-22 12:05:00,103.06,103.15,103.05,103.15,4197.0,103.06,103.15,103.05,103.15,4197.0
2019-10-22 12:10:00,103.17,103.25,103.15,103.21,7862.0,103.17,103.25,103.15,103.21,7862.0
2019-10-22 12:15:00,103.2,103.36,103.16,103.35,5263.0,103.2,103.36,103.16,103.35,5263.0
2019-10-22 12:20:00,103.37,103.4,103.2,103.34,9158.0,103.37,103.4,103.2,103.34,9158.0
2019-10-22 12:25:00,103.36,103.67,103.34,103.67,10093.0,103.36,103.67,103.34,103.67,10093.0
2019-10-22 12:30:00,103.7,103.85,103.66,103.81,11022.0,103.7,103.85,103.66,103.81,11022.0
2019-10-22 12:35:00,103.81,103.97,103.76,103.94,13208.0,103.81,103.97,103.76,103.94,13208.0
2019-10-22 12:40:00,103.95,103.95,103.79,103.83,17707.0,103.95,103.95,103.79,103.83,17707.0
2019-10-22 12:45:00,103.82,103.98,103.78,103.94,8095.0,103.82,103.98,103.78,103.94,8095.0
2019-10-22 12:50:00,103.91,103.94,103.78,103.9,6570.0,103.91,103.94,103.78,103.9,6570.0
2019-10-22 12:55:00,103.89,103.9,103.8,103.87,18541.0,103.89,103.9,103.8,103.87,18541.0
2019-10-22 13:00:00,103.87,103.87,103.63,103.7,11442.0,103.87,103.87,103.63,103.7,11442.0
2019-10-22 13:05:00,103.72,103.87,103.71,103.87,8323.0,103.72,103.87,103.71,103.87,8323.0
2019-10-22 13:10:00,103.83,103.88,103.81,103.88,10627.0,103.83,103.88,103.81,103.88,10627.0
2019-10-22 13:15:00,103.87,103.88,103.79,103.84,12370.0,103.87,103.88,103.79,103.84,12370.0
2019-10-22 13:20:00,103.81,103.87,103.81,103.84,5934.0,103.81,103.87,103.81,103.84,5934.0
2019-10-22 13:25:00,103.84,103.85,103.82,103.84,15887.0,103.84,103.85,103.82,103.84,15887.0
2019-10-22 13:30:00,103.84,103.84,103.75,103.75,4402.0,103.84,103.84,103.75,103.75,4402.0
2019-10-22 13:35:00,103.76,103.77,103.71,103.77,4278.0,103.76,103.77,103.71,103.77,4278.0
2019-10-22 13:40:00,103.77,103.8,103.64,103.66,7787.0,103.77,103.8,103.64,103.66,7787.0
2019-10-22 13:45:00,103.57,103.64,103.53,103.57,10169.0,103.57,103.64,103.53,103.57,10169.0
2019-10-22 13:50:00,103.58,103.64,103.53,103.53,5400.0,103.58,103.64,103.53,103.53,5400.0
2019-10-22 13:55:00,103.53,103.55,103.43,103.51,6127.0,103.53,103.55,103.43,103.51,6127.0
2019-10-22 14:00:00,103.49,103.53,103.45,103.53,5931.0,103.49,103.53,103.45,103.53,5931.0
2019-10-22 14:05:00,103.52,103.6,103.51,103.58,6414.0,103.52,103.6,103.51,103.58,6414.0
2019-10-22 14:10:00,103.58,103.71,103.56,103.67,6000.0,103.58,103.71,103.56,103.67,6000.0
2019-10-22 14:15:00,103.62,103.71,103.62,103.67,4152.0,103.62,103.71,103.62,103.67,4152.0
2019-10-22 14:20:00,103.67,103.72,103.5,103.54,10143.0,103.67,103.72,103.5,103.54,10143.0
2019-10-22 14:25:00,103.55,103.59,103.42,103.48,8704.0,103.55,103.59,103.42,103.48,8704.0
2019-10-22 14:30:00,103.51,103.57,103.24,103.35,9513.0,103.51,103.57,103.24,103.35,9513.0
2019-10-22 14:35:00,103.35,103.37,103.27,103.32,3890.0,103.35,103.37,103.27,103.32,3890.0
2019-10-22 14:40:00,103.31,103.31,103.22,103.29,4400.0,103.31,103.31,103.22,103.29,4400.0
2019-10-22 14:45:00,103.3,103.31,103.18,103.24,7586.0,103.3,103.31,103.18,103.24,7586.0
2019-10-22 14:50:00,103.29,103.3,103.11,103.17,7648.0,103.29,103.3,103.11,103.17,7648.0
2019-10-22 14:55:00,103.2,103.22,103.06,103.16,14376.0,103.2,103.22,103.06,103.16,14376.0
2019-10-22 15:00:00,103.19,103.32,103.19,103.3,14700.0,103.19,103.32,103.19,103.3,14700.0
2019-10-22 15:05:00,103.24,103.35,103.21,103.33,8813.0,103.24,103.35,103.21,103.33,8813.0
2019-10-22 15:10:00,103.33,103.43,103.27,103.41,9049.0,103.33,103.43,103.27,103.41,9049.0
2019-10-22 15:15:00,103.45,103.52,103.36,103.45,5782.0,103.45,103.52,103.36,103.45,5782.0
2019-10-22 15:20:00,103.46,103.54,103.43,103.5,9192.0,103.46,103.54,103.43,103.5,9192.0
2019-10-22 15:25:00,103.52,103.66,103.51,103.66,12281.0,103.52,103.66,103.51,103.66,12281.0
2019-10-22 15:30:00,103.67,103.74,103.65,103.7,13157.0,103.67,103.74,103.65,103.7,13157.0
2019-10-22 15:35:00,103.73,103.75,103.64,103.65,16920.0,103.73,103.75,103.64,103.65,16920.0
2019-10-22 15:40:00,103.65,103.7,103.58,103.59,13124.0,103.65,103.7,103.58,103.59,13124.0
2019-10-22 15:45:00,103.6,103.6,103.49,103.6,25657.0,103.6,103.6,103.49,103.6,25657.0
2019-10-22 15:50:00,103.6,103.69,103.49,103.61,40891.0,103.6,103.69,103.49,103.61,40891.0
2019-10-22 15:55:00,103.59,103.66,103.55,103.63,88278.0,103.59,103.66,103.55,103.63,88278.0
2019-10-23 09:30:00,102.68,103.6,102.51,103.53,93661.0,102.68,103.6,102.51,103.53,93661.0
2019-10-23 09:35:00,103.43,104.35,103.35,104.35,29875.0,103.43,104.35,103.35,104.35,29875.0
2019-10-23 09:40:00,104.28,104.29,103.88,104.23,11716.0,104.28,104.29,103.88,104.23,11716.0
2019-10-23 09:45:00,104.16,104.4,104.13,104.34,21387.0,104.16,104.4,104.13,104.34,21387.0
2019-10-23 09:50:00,104.28,104.39,104.19,104.26,14097.0,104.28,104.39,104.19,104.26,14097.0
2019-10-23 09:55:00,104.2,104.4,104.12,104.16,13125.0,104.2,104.4,104.12,104.16,13125.0
2019-10-23 10:00:00,104.13,104.17,103.72,103.73,9165.0,104.13,104.17,103.72,103.73,9165.0
2019-10-23 10:05:00,103.76,103.77,103.13,103.13,14493.0,103.76,103.77,103.13,103.13,14493.0
2019-10-23 10:10:00,103.16,103.16,103.02,103.06,11026.0,103.16,103.16,103.02,103.06,11026.0
2019-10-23 10:15:00,103.03,103.03,102.7,103.03,19849.0,103.03,103.03,102.7,103.03,19849.0
2019-10-23 10:20:00,102.95,103.01,102.76,102.85,16971.0,102.95,103.01,102.76,102.85,16971.0
2019-10-23 10:25:00,102.81,102.95,102.71,102.88,13467.0,102.81,102.95,102.71,102.88,13467.0
2019-10-23 10:30:00,102.84,103.07,102.66,102.68,13273.0,102.84,103.07,102.66,102.68,13273.0
2019-10-23 10:35:00,102.65,102.8,102.65,102.76,12606.0,102.65,102.8,102.65,102.76,12606.0
2019-10-23 10:40:00,102.76,102.78,102.6,102.68,17393.0,102.76,102.78,102.6,102.68,17393.0
2019-10-23 10:45:00,102.66,102.73,102.64,102.65,10270.0,102.66,102.73,102.64,102.65,10270.0
2019-10-23 10:50:00,102.65,102.85,102.65,102.85,11420.0,102.65,102.85,102.65,102.85,11420.0
2019-10-23 10:55:00,102.87,102.9,102.74,102.78,5050.0,102.87,102.9,102.74,102.78,5050.0
2019-10-23 11:00:00,102.78,102.85,102.75,102.8,5202.0,102.78,102.85,102.75,102.8,5202.0
2019-10-23 11:05:00,102.81,102.95,102.76,102.94,7638.0,102.81,102.95,102.76,102.94,7638.0
2019-10-23 11:10:00,102.92,102.96,102.8,102.85,9843.0,102.92,102.96,102.8,102.85,9843.0
2019-10-23 11:15:00,102.84,102.96,102.83,102.94,7394.0,102.84,102.96,102.83,102.94,7394.0
2019-10-23 11:20:00,102.92,103.25,102.92,103.2,7725.0,102.92,103.25,102.92,103.2,7725.0
2019-10-23 11:25:00,103.19,103.3,103.14,103.3,14178.0,103.19,103.3,103.14,103.3,14178.0
2019-10-23 11:30:00,103.36,103.4,103.2,103.29,9552.0,103.36,103.4,103.2,103.29,9552.0
2019-10-23 11:35:00,103.29,103.29,103.16,103.18,7927.0,103.29,103.29,103.16,103.18,7927.0
2019-10-23 11:40:00,103.18,103.35,103.18,103.34,11549.0,103.18,103.35,103.18,103.34,11549.0
2019-10-23 11:45:00,103.35,103.43,103.33,103.36,6626.0,103.35,103.43,103.33,103.36,6626.0
2019-10-23 11:50:00,103.37,103.4,103.23,103.23,11092.0,103.37,103.4,103.23,103.23,11092.0
2019-10-23 11:55:00,103.24,103.26,102.97,103.03,15956.0,103.24,103.26,102.97,103.03,15956.0
2019-10-23 12:00:00,103.03,103.22,103.0,103.22,6219.0,103.03,103.22,103.0,103.22,6219.0
2019-10-23 12:05:00,103.2,103.25,103.17,103.22,6160.0,103.2,103.25,103.17,103.22,6160.0
2019-10-23 12:10:00,103.24,103.3,103.16,103.28,7517.0,103.24,103.3,103.16,103.28,7517.0
2019-10-23 12:15:00,103.29,103.3,103.16,103.27,7348.0,103.29,103.3,103.16,103.27,7348.0
2019-10-23 12:20:00,103.25,103.29,103.22,103.26,4856.0,103.25,103.29,103.22,103.26,4856.0
2019-10-23 12:25:00,103.28,103.33,103.24,103.31,5282.0,103.28,103.33,103.24,103.31,5282.0
2019-10-23 12:30:00,103.33,103.43,103.3,103.43,8468.0,103.33,103.43,103.3,103.43,8468.0
2019-10-23 12:35:00,103.41,103.56,103.41,103.51,7416.0,103.41,103.56,103.41,103.51,7416.0
2019-10-23 12:40:00,103.52,103.6,103.46,103.49,6257.0,103.52,103.6,103.46,103.49,6257.0
2019-10-23 12:45:00,103.5,103.51,103.38,103.41,4172.0,103.5,103.51,103.38,103.41,4172.0
2019-10-23 12:50:00,103.4,103.5,103.37,103.5,8732.0,103.4,103.5,103.37,103.5,8732.0
2019-10-23 12:55:00,103.48,103.48,103.36,103.41,9569.0,103.48,103.48,103.36,103.41,9569.0
2019-10-23 13:00:00,103.38,103.48,103.38,103.45,3025.0,103.38,103.48,103.38,103.45,3025.0
2019-10-23 13:05:00,103.45,103.57,103.45,103.56,3641.0,103.45,103.57,103.45,103.56,3641.0
2019-10-23 13:10:00,103.53,103.53,103.35,103.35,4947.0,103.53,103.53,103.35,103.35,4947.0
2019-10-23 13:15:00,103.35,103.36,103.33,103.34,3751.0,103.35,103.36,103.33,103.34,3751.0
2019-10-23 13:20:00,103.33,103.39,103.31,103.38,3853.0,103.33,103.39,103.31,103.38,3853.0
2019-10-23 13:25:00,103.37,103.38,103.34,103.37,2400.0,103.37,103.38,103.34,103.37,2400.0
2019-10-23 13:30:00,103.38,103.42,103.32,103.4,3350.0,103.38,103.42,103.32,103.4,3350.0
2019-10-23 13:35:00,103.42,103.45,103.39,103.39,3498.0,103.42,103.45,103.39,103.39,3498.0
2019-10-23 13:40:00,103.36,103.42,103.31,103.42,7113.0,103.36,103.42,103.31,103.42,7113.0
2019-10-23 13:45:00,103.42,103.53,103.42,103.51,5976.0,103.42,103.53,103.42,103.51,5976.0
2019-10-23 13:50:00,103.51,103.63,103.51,103.6,6165.0,103.51,103.63,103.51,103.6,6165.0
2019-10-23 13:55:00,103.58,103.59,103.34,103.42,12737.0,103.58,103.59,103.34,103.42,12737.0
2019-10-23 14:00:00,103.46,103.46,103.32,103.35,3241.0,103.46,103.46,103.32,103.35,3241.0
2019-10-23 14:05:00,103.36,103.36,103.25,103.25,8899.0,103.36,103.36,103.25,103.25,8899.0
2019-10-23 14:10:00,103.25,103.29,103.14,103.17,8031.0,103.25,103.29,103.14,103.17,8031.0
2019-10-23 14:15:00,103.19,103.23,103.11,103.15,4453.0,103.19,103.23,103.11,103.15,4453.0
2019-10-23 14:20:00,103.15,103.21,103.15,103.16,2100.0,103.15,103.21,103.15,103.16,2100.0
2019-10-23 14:25:00,103.19,103.29,103.19,103.24,5754.0,103.19,103.29,103.19,103.24,5754.0
2019-10-23 14:30:00,103.22,103.29,103.22,103.27,6947.0,103.22,103.29,103.22,103.27,6947.0
2019-10-23 14:35:00,103.29,103.36,103.21,103.3,12674.0,103.29,103.36,103.21,103.3,12674.0
2019-10-23 14:40:00,103.27,103.48,103.27,103.48,7434.0,103.27,103.48,103.27,103.48,7434.0
2019-10-23 14:45:00,103.49,103.6,103.49,103.6,5509.0,103.49,103.6,103.49,103.6,5509.0
2019-10-23 14:50:00,103.61,103.78,103.61,103.73,8299.0,103.61,103.78,103.61,103.73,8299.0
2019-10-23 14:55:00,103.72,103.77,103.72,103.74,4348.0,103.72,103.77,103.72,103.74,4348.0
2019-10-23 15:00:00,103.74,103.76,103.71,103.71,7054.0,103.74,103.76,103.71,103.71,7054.0
2019-10-23 15:05:00,103.73,103.75,103.71,103.71,10637.0,103.73,103.75,103.71,103.71,10637.0
2019-10-23 15:10:00,103.72,103.8,103.68,103.68,15927.0,103.72,103.8,103.68,103.68,15927.0
2019-10-23 15:15:00,103.68,103.78,103.68,103.78,6639.0,103.68,103.78,103.68,103.78,6639.0
2019-10-23 15:20:00,103.77,103.8,103.75,103.76,4530.0,103.77,103.8,103.75,103.76,4530.0
2019-10-23 15:25:00,103.77,103.77,103.7,103.74,4818.0,103.77,103.77,103.7,103.74,4818.0
2019-10-23 15:30:00,103.75,103.8,103.72,103.8,12661.0,103.75,103.8,103.72,103.8,12661.0
2019-10-23 15:35:00,103.8,103.85,103.78,103.85,23787.0,103.8,103.85,103.78,103.85,23787.0
2019-10-23 15:40:00,103.84,103.86,103.82,103.85,17826.0,103.84,103.86,103.82,103.85,17826.0
2019-10-23 15:45:00,103.85,104.06,103.85,104.04,27513.0,103.85,104.06,103.85,104.04,27513.0
2019-10-23 15:50:00,104.04,104.18,104.0,104.07,49783.0,104.04,104.18,104.0,104.07,49783.0
2019-10-23 15:55:00,104.09,104.17,104.08,104.15,85916.0,104.09,104.17,104.08,104.15,85916.0
2019-10-24 09:30:00,104.09,104.12,103.5,103.78,146818.0,104.09,104.12,103.5,103.78,146818.0
2019-10-24 09:35:00,103.77,104.08,103.47,103.91,41371.0,103.77,104.08,103.47,103.91,41371.0
2019-10-24 09:40:00,103.82,104.09,103.71,104.04,14151.0,103.82,104.09,103.71,104.04,14151.0
2019-10-24 09:45:00,103.99,103.99,103.47,103.55,39970.0,103.99,103.99,103.47,103.55,39970.0
2019-10-24 09:50:00,103.58,103.75,103.31,103.31,90393.0,103.58,103.75,103.31,103.31,90393.0
2019-10-24 09:55:00,103.3,103.63,103.18,103.63,35023.0,103.3,103.63,103.18,103.63,35023.0
2019-10-24 10:00:00,103.6,103.98,103.56,103.8,28138.0,103.6,103.98,103.56,103.8,28138.0
2019-10-24 10:05:00,103.75,103.81,103.49,103.6,26130.0,103.75,103.81,103.49,103.6,26130.0
2019-10-24 10:10:00,103.57,103.63,103.3,103.54,38105.0,103.57,103.63,103.3,103.54,38105.0
2019-10-24 10:15:00,103.56,103.59,103.32,103.34,18263.0,103.56,103.59,103.32,103.34,18263.0
2019-10-24 10:20:00,103.32,103.6,103.32,103.6,17219.0,103.32,103.6,103.32,103.6,17219.0
2019-10-24 10:25:00,103.61,103.68,103.3,103.32,35505.0,103.61,103.68,103.3,103.32,35505.0
2019-10-24 10:30:00,103.34,103.34,103.12,103.29,47015.0,103.34,103.34,103.12,103.29,47015.0
2019-10-24 10:35:00,103.29,103.45,103.24,103.35,31695.0,103.29,103.45,103.24,103.35,31695.0
2019-10-24 10:40:00,103.36,103.46,103.36,103.38,22375.0,103.36,103.46,103.36,103.38,22375.0
2019-10-24 10:45:00,103.39,103.41,103.25,103.3,21039.0,103.39,103.41,103.25,103.3,21039.0
2019-10-24 10:50:00,103.3,103.3,103.15,103.22,31602.0,103.3,103.3,103.15,103.22,31602.0
2019-10-24 10:55:00,103.2,103.32,103.2,103.22,20090.0,103.2,103.32,103.2,103.22,20090.0
2019-10-24 11:00:00,103.26,103.34,103.22,103.28,24742.0,103.26,103.34,103.22,103.28,24742.0
2019-10-24 11:05:00,103.27,103.45,103.26,103.3,33558.0,103.27,103.45,103.26,103.3,33558.0
2019-10-24 11:10:00,103.31,103.4,103.25,103.28,37284.0,103.31,103.4,103.25,103.28,37284.0
2019-10-24 11:15:00,103.28,103.37,103.28,103.36,10749.0,103.28,103.37,103.28,103.36,10749.0
2019-10-24 11:20:00,103.36,103.42,103.24,103.26,61594.0,103.36,103.42,103.24,103.26,61594.0
2019-10-24 11:25:00,103.24,103.36,103.24,103.32,23952.0,103.24,103.36,103.24,103.32,23952.0
2019-10-24 11:30:00,103.32,103.37,103.27,103.32,52757.0,103.32,103.37,103.27,103.32,52757.0
2019-10-24 11:35:00,103.34,103.37,103.23,103.23,57588.0,103.34,103.37,103.23,103.23,57588.0
2019-10-24 11:40:00,103.23,103.26,103.21,103.22,16155.0,103.23,103.26,103.21,103.22,16155.0
2019-10-24 11:45:00,103.23,103.35,103.21,103.3,32871.0,103.23,103.35,103.21,103.3,32871.0
2019-10-24 11:50:00,103.31,103.37,103.24,103.27,70886.0,103.31,103.37,103.24,103.27,70886.0
2019-10-24 11:55:00,103.27,103.28,103.2,103.22,28916.0,103.27,103.28,103.2,103.22,28916.0
2019-10-24 12:00:00,103.23,103.33,103.2,103.2,14063.0,103.23,103.33,103.2,103.2,14063.0
2019-10-24 12:05:00,103.21,103.22,102.97,103.0,30646.0,103.21,103.22,102.97,103.0,30646.0
2019-10-24 12:10:00,103.01,103.05,102.96,103.04,18925.0,103.01,103.05,102.96,103.04,18925.0
2019-10-24 12:15:00,103.03,103.05,102.94,103.05,25331.0,103.03,103.05,102.94,103.05,25331.0
2019-10-24 12:20:00,103.05,103.25,103.05,103.25,8864.0,103.05,103.25,103.05,103.25,8864.0
2019-10-24 12:25:00,103.25,103.35,103.24,103.25,31634.0,103.25,103.35,103.24,103.25,31634.0
2019-10-24 12:30:00,103.24,103.35,103.23,103.23,72683.0,103.24,103.35,103.23,103.23,72683.0
2019-10-24 12:35:00,103.22,103.26,103.19,103.25,5708.0,103.22,103.26,103.19,103.25,5708.0
2019-10-24 12:40:00,103.25,103.26,103.12,103.14,9095.0,103.25,103.26,103.12,103.14,9095.0
2019-10-24 12:45:00,103.14,103.26,103.14,103.23,4736.0,103.14,103.26,103.14,103.23,4736.0
2019-10-24 12:50:00,103.24,103.54,103.21,103.54,39675.0,103.24,103.54,103.21,103.54,39675.0
2019-10-24 12:55:00,103.55,103.64,103.54,103.56,11288.0,103.55,103.64,103.54,103.56,11288.0
2019-10-24 13:00:00,103.53,103.65,103.51,103.51,9445.0,103.53,103.65,103.51,103.51,9445.0
2019-10-24 13:05:00,103.51,103.54,103.48,103.5,6810.0,103.51,103.54,103.48,103.5,6810.0
2019-10-24 13:10:00,103.52,103.54,103.46,103.54,6078.0,103.52,103.54,103.46,103.54,6078.0
2019-10-24 13:15:00,103.51,103.51,103.38,103.41,4503.0,103.51,103.51,103.38,103.41,4503.0
2019-10-24 13:20:00,103.37,103.4,103.32,103.39,4554.0,103.37,103.4,103.32,103.39,4554.0
2019-10-24 13:25:00,103.38,103.41,103.34,103.38,5602.0,103.38,103.41,103.34,103.38,5602.0
2019-10-24 13:30:00,103.34,103.48,103.31,103.37,10086.0,103.34,103.48,103.31,103.37,10086.0
2019-10-24 13:35:00,103.39,103.5,103.38,103.48,4500.0,103.39,103.5,103.38,103.48,4500.0
2019-10-24 13:40:00,103.46,103.62,103.46,103.56,8225.0,103.46,103.62,103.46,103.56,8225.0
2019-10-24 13:45:00,103.56,103.56,103.47,103.5,9872.0,103.56,103.56,103.47,103.5,9872.0
2019-10-24 13:50:00,103.52,103.53,103.41,103.45,5875.0,103.52,103.53,103.41,103.45,5875.0
2019-10-24 13:55:00,103.45,103.49,103.4,103.49,5725.0,103.45,103.49,103.4,103.49,5725.0
2019-10-24 14:00:00,103.51,103.52,103.46,103.51,5734.0,103.51,103.52,103.46,103.51,5734.0
2019-10-24 14:05:00,103.5,103.53,103.48,103.49,5901.0,103.5,103.53,103.48,103.49,5901.0
2019-10-24 14:10:00,103.48,103.65,103.48,103.59,16309.0,103.48,103.65,103.48,103.59,16309.0
2019-10-24 14:15:00,103.6,103.6,103.5,103.51,6973.0,103.6,103.6,103.5,103.51,6973.0
2019-10-24 14:20:00,103.51,103.55,103.44,103.55,9896.0,103.51,103.55,103.44,103.55,9896.0
2019-10-24 14:25:00,103.56,103.65,103.54,103.62,8258.0,103.56,103.65,103.54,103.62,8258.0
2019-10-24 14:30:00,103.6,103.68,103.6,103.62,13364.0,103.6,103.68,103.6,103.62,13364.0
2019-10-24 14:35:00,103.64,103.7,103.59,103.62,5584.0,103.64,103.7,103.59,103.62,5584.0
2019-10-24 14:40:00,103.63,103.67,103.62,103.64,14999.0,103.63,103.67,103.62,103.64,14999.0
2019-10-24 14:45:00,103.62,103.62,103.52,103.55,3955.0,103.62,103.62,103.52,103.55,3955.0
2019-10-24 14:50:00,103.55,103.62,103.55,103.59,3603.0,103.55,103.62,103.55,103.59,3603.0
2019-10-24 14:55:00,103.58,103.61,103.55,103.59,2772.0,103.58,103.61,103.55,103.59,2772.0
2019-10-24 15:00:00,103.56,103.62,103.49,103.53,21748.0,103.56,103.62,103.49,103.53,21748.0
2019-10-24 15:05:00,103.51,103.61,103.51,103.59,4432.0,103.51,103.61,103.51,103.59,4432.0
2019-10-24 15:10:00,103.59,103.63,103.55,103.59,4037.0,103.59,103.63,103.55,103.59,4037.0
2019-10-24 15:15:00,103.58,103.64,103.56,103.62,7288.0,103.58,103.64,103.56,103.62,7288.0
2019-10-24 15:20:00,103.63,103.75,103.59,103.6,21439.0,103.63,103.75,103.59,103.6,21439.0
2019-10-24 15:25:00,103.62,103.68,103.42,103.5,49909.0,103.62,103.68,103.42,103.5,49909.0
2019-10-24 15:30:00,103.54,103.6,103.5,103.58,7659.0,103.54,103.6,103.5,103.58,7659.0
2019-10-24 15:35:00,103.58,103.62,103.55,103.55,15330.0,103.58,103.62,103.55,103.55,15330.0
2019-10-24 15:40:00,103.54,103.59,103.51,103.52,9318.0,103.54,103.59,103.51,103.52,9318.0
2019-10-24 15:45:00,103.51,103.62,103.48,103.62,15590.0,103.51,103.62,103.48,103.62,15590.0
2019-10-24 15:50:00,103.65,103.75,103.54,103.66,59913.0,103.65,103.75,103.54,103.66,59913.0
2019-10-24 15:55:00,103.66,103.87,103.6,103.68,178642.0,103.66,103.87,103.6,103.68,178642.0
2019-10-25 09:30:00,103.18,103.36,102.8,103.2,66367.0,103.18,103.36,102.8,103.2,66367.0
2019-10-25 09:35:00,103.14,103.52,102.97,103.43,31045.0,103.14,103.52,102.97,103.43,31045.0
2019-10-25 09:40:00,103.4,103.98,103.37,103.88,33020.0,103.4,103.98,103.37,103.88,33020.0
2019-10-25 09:45:00,103.87,103.96,103.36,103.37,9449.0,103.87,103.96,103.36,103.37,9449.0
2019-10-25 09:50:00,103.44,103.7,103.41,103.56,19337.0,103.44,103.7,103.41,103.56,19337.0
2019-10-25 09:55:00,103.59,103.61,103.17,103.33,8615.0,103.59,103.61,103.17,103.33,8615.0
2019-10-25 10:00:00,103.35,103.46,103.24,103.24,26139.0,103.35,103.46,103.24,103.24,26139.0
2019-10-25 10:05:00,103.29,103.51,103.22,103.38,16791.0,103.29,103.51,103.22,103.38,16791.0
2019-10-25 10:10:00,103.42,103.63,103.38,103.52,37871.0,103.42,103.63,103.38,103.52,37871.0
2019-10-25 10:15:00,103.53,103.74,103.51,103.55,54932.0,103.53,103.74,103.51,103.55,54932.0
2019-10-25 10:20:00,103.61,104.14,103.56,103.94,98330.0,103.61,104.14,103.56,103.94,98330.0
2019-10-25 10:25:00,103.95,104.07,103.78,103.89,45910.0,103.95,104.07,103.78,103.89,45910.0
2019-10-25 10:30:00,103.93,104.03,103.76,103.81,44825.0,103.93,104.03,103.76,103.81,44825.0
2019-10-25 10:35:00,103.77,103.89,103.71,103.75,38697.0,103.77,103.89,103.71,103.75,38697.0
2019-10-25 10:40:00,103.84,103.84,103.72,103.79,17652.0,103.84,103.84,103.72,103.79,17652.0
2019-10-25 10:45:00,103.75,104.04,103.71,103.99,24211.0,103.75,104.04,103.71,103.99,24211.0
2019-10-25 10:50:00,104.01,104.15,103.9,104.14,68237.0,104.01,104.15,103.9,104.14,68237.0
2019-10-25 10:55:00,104.12,104.16,104.0,104.07,42157.0,104.12,104.16,104.0,104.07,42157.0
2019-10-25 11:00:00,104.06,104.15,104.01,104.15,82672.0,104.06,104.15,104.01,104.15,82672.0
2019-10-25 11:05:00,104.15,104.47,104.15,104.35,82823.0,104.15,104.47,104.15,104.35,82823.0
2019-10-25 11:10:00,104.4,104.45,104.24,104.44,24414.0,104.4,104.45,104.24,104.44,24414.0
2019-10-25 11:15:00,104.43,104.55,104.37,104.54,34784.0,104.43,104.55,104.37,104.54,34784.0
2019-10-25 11:20:00,104.53,104.86,104.53,104.76,37122.0,104.53,104.86,104.53,104.76,37122.0
2019-10-25 11:25:00,104.79,104.82,104.43,104.47,41190.0,104.79,104.82,104.43,104.47,41190.0
2019-10-25 11:30:00,104.54,104.77,104.53,104.7,24379.0,104.54,104.77,104.53,104.7,24379.0
2019-10-25 11:35:00,104.7,104.8,104.61,104.77,19640.0,104.7,104.8,104.61,104.77,19640.0
2019-10-25 11:40:00,104.79,104.9,104.78,104.87,30383.0,104.79,104.9,104.78,104.87,30383.0
2019-10-25 11:45:00,104.88,104.9,104.62,104.64,27657.0,104.88,104.9,104.62,104.64,27657.0
2019-10-25 11:50:00,104.64,104.65,104.5,104.52,25671.0,104.64,104.65,104.5,104.52,25671.0
2019-10-25 11:55:00,104.55,104.62,104.19,104.2,68521.0,104.55,104.62,104.19,104.2,68521.0
2019-10-25 12:00:00,104.22,104.42,104.05,104.35,82315.0,104.22,104.42,104.05,104.35,82315.0
2019-10-25 12:05:00,104.37,104.37,104.15,104.3,11637.0,104.37,104.37,104.15,104.3,11637.0
2019-10-25 12:10:00,104.32,104.32,104.15,104.15,11109.0,104.32,104.32,104.15,104.15,11109.0
2019-10-25 12:15:00,104.16,104.23,104.06,104.18,16852.0,104.16,104.23,104.06,104.18,16852.0
2019-10-25 12:20:00,104.2,104.2,103.95,103.98,21641.0,104.2,104.2,103.95,103.98,21641.0
2019-10-25 12:25:00,103.98,104.03,103.85,104.0,16191.0,103.98,104.03,103.85,104.0,16191.0
2019-10-25 12:30:00,104.04,104.19,104.04,104.09,8448.0,104.04,104.19,104.04,104.09,8448.0
2019-10-25 12:35:00,104.11,104.29,104.09,104.11,14292.0,104.11,104.29,104.09,104.11,14292.0
2019-10-25 12:40:00,104.09,104.19,104.05,104.15,7967.0,104.09,104.19,104.05,104.15,7967.0
2019-10-25 12:45:00,104.15,104.33,104.13,104.31,9340.0,104.15,104.33,104.13,104.31,9340.0
2019-10-25 12:50:00,104.43,104.67,104.43,104.63,13052.0,104.43,104.67,104.43,104.63,13052.0
2019-10-25 12:55:00,104.6,104.75,104.59,104.7,14122.0,104.6,104.75,104.59,104.7,14122.0
2019-10-25 13:00:00,104.7,104.81,104.69,104.79,15240.0,104.7,104.81,104.69,104.79,15240.0
2019-10-25 13:05:00,104.77,104.81,104.75,104.79,18901.0,104.77,104.81,104.75,104.79,18901.0
2019-10-25 13:10:00,104.78,104.8,104.71,104.75,10156.0,104.78,104.8,104.71,104.75,10156.0
2019-10-25 13:15:00,104.76,104.78,104.65,104.68,9107.0,104.76,104.78,104.65,104.68,9107.0
2019-10-25 13:20:00,104.7,104.72,104.63,104.64,12308.0,104.7,104.72,104.63,104.64,12308.0
2019-10-25 13:25:00,104.66,104.75,104.61,104.71,5624.0,104.66,104.75,104.61,104.71,5624.0
2019-10-25 13:30:00,104.73,104.73,104.56,104.56,11632.0,104.73,104.73,104.56,104.56,11632.0
2019-10-25 13:35:00,104.55,104.72,104.53,104.69,20075.0,104.55,104.72,104.53,104.69,20075.0
2019-10-25 13:40:00,104.66,104.69,104.54,104.57,4800.0,104.66,104.69,104.54,104.57,4800.0
2019-10-25 13:45:00,104.54,104.64,104.5,104.64,7766.0,104.54,104.64,104.5,104.64,7766.0
2019-10-25 13:50:00,104.66,104.66,104.57,104.62,9349.0,104.66,104.66,104.57,104.62,9349.0
2019-10-25 13:55:00,104.59,104.6,104.4,104.41,7860.0,104.59,104.6,104.4,104.41,7860.0
2019-10-25 14:00:00,104.39,104.45,104.1,104.17,14348.0,104.39,104.45,104.1,104.17,14348.0
2019-10-25 14:05:00,104.18,104.18,103.98,104.0,8509.0,104.18,104.18,103.98,104.0,8509.0
2019-10-25 14:10:00,104.0,104.16,104.0,104.16,7843.0,104.0,104.16,104.0,104.16,7843.0
2019-10-25 14:15:00,104.19,104.23,104.14,104.18,4399.0,104.19,104.23,104.14,104.18,4399.0
2019-10-25 14:20:00,104.17,104.2,104.12,104.13,9209.0,104.17,104.2,104.12,104.13,9209.0
2019-10-25 14:25:00,104.11,104.13,104.05,104.11,4284.0,104.11,104.13,104.05,104.11,4284.0
2019-10-25 14:30:00,104.07,104.09,103.99,104.01,7359.0,104.07,104.09,103.99,104.01,7359.0
2019-10-25 14:35:00,104.02,104.09,103.96,103.96,14591.0,104.02,104.09,103.96,103.96,14591.0
2019-10-25 14:40:00,103.96,104.07,103.94,104.07,4886.0,103.96,104.07,103.94,104.07,4886.0
2019-10-25 14:45:00,104.06,104.14,104.04,104.09,5300.0,104.06,104.14,104.04,104.09,5300.0
2019-10-25 14:50:00,104.11,104.15,104.11,104.13,10524.0,104.11,104.15,104.11,104.13,10524.0
2019-10-25 14:55:00,104.13,104.15,104.07,104.07,26367.0,104.13,104.15,104.07,104.07,26367.0
2019-10-25 15:00:00,104.1,104.13,104.06,104.1,8365.0,104.1,104.13,104.06,104.1,8365.0
2019-10-25 15:05:00,104.1,104.11,103.93,103.97,11986.0,104.1,104.11,103.93,103.97,11986.0
2019-10-25 15:10:00,103.95,104.08,103.94,103.95,8161.0,103.95,104.08,103.94,103.95,8161.0
2019-10-25 15:15:00,103.96,103.99,103.93,103.95,9484.0,103.96,103.99,103.93,103.95,9484.0
2019-10-25 15:20:00,103.95,104.0,103.92,103.96,8005.0,103.95,104.0,103.92,103.96,8005.0
2019-10-25 15:25:00,103.97,104.03,103.97,104.02,7533.0,103.97,104.03,103.97,104.02,7533.0
2019-10-25 15:30:00,104.02,104.08,104.0,104.02,17466.0,104.02,104.08,104.0,104.02,17466.0
2019-10-25 15:35:00,104.01,104.02,103.94,104.02,18293.0,104.01,104.02,103.94,104.02,18293.0
2019-10-25 15:40:00,104.01,104.05,103.99,104.04,21099.0,104.01,104.05,103.99,104.04,21099.0
2019-10-25 15:45:00,104.05,104.05,103.98,103.99,22473.0,104.05,104.05,103.98,103.99,22473.0
2019-10-25 15:50:00,104.0,104.02,103.85,103.86,34372.0,104.0,104.02,103.85,103.86,34372.0
2019-10-25 15:55:00,103.86,103.92,103.78,103.9,90973.0,103.86,103.92,103.78,103.9,90973.0
2019-10-28 09:30:00,104.31,104.72,103.53,104.6,153194.0,104.31,104.72,103.53,104.6,153194.0
2019-10-28 09:35:00,104.62,104.62,103.92,104.32,86047.0,104.62,104.62,103.92,104.32,86047.0
2019-10-28 09:40:00,104.3,104.6,104.11,104.5,78978.0,104.3,104.6,104.11,104.5,78978.0
2019-10-28 09:45:00,104.57,104.74,104.33,104.54,84561.0,104.57,104.74,104.33,104.54,84561.0
2019-10-28 09:50:00,104.56,104.7,104.1,104.41,64663.0,104.56,104.7,104.1,104.41,64663.0
2019-10-28 09:55:00,104.4,104.54,104.24,104.4,60624.0,104.4,104.54,104.24,104.4,60624.0
2019-10-28 10:00:00,104.42,104.49,104.07,104.07,109721.0,104.42,104.49,104.07,104.07,109721.0
2019-10-28 10:05:00,104.1,104.59,104.04,104.41,46262.0,104.1,104.59,104.04,104.41,46262.0
2019-10-28 10:10:00,104.39,104.93,104.39,104.74,167630.0,104.39,104.93,104.39,104.74,167630.0
2019-10-28 10:15:00,104.76,105.26,104.76,105.22,126069.0,104.76,105.26,104.76,105.22,126069.0
2019-10-28 10:20:00,105.22,105.65,105.21,105.61,56047.0,105.22,105.65,105.21,105.61,56047.0
2019-10-28 10:25:00,105.59,105.6,105.3,105.34,32089.0,105.59,105.6,105.3,105.34,32089.0
2019-10-28 10:30:00,105.4,105.55,105.34,105.54,63602.0,105.4,105.55,105.34,105.54,63602.0
2019-10-28 10:35:00,105.54,105.54,105.25,105.27,43194.0,105.54,105.54,105.25,105.27,43194.0
2019-10-28 10:40:00,105.3,105.44,105.25,105.37,31239.0,105.3,105.44,105.25,105.37,31239.0
2019-10-28 10:45:00,105.38,105.4,105.24,105.24,37091.0,105.38,105.4,105.24,105.24,37091.0
2019-10-28 10:50:00,105.24,105.33,105.2,105.3,32170.0,105.24,105.33,105.2,105.3,32170.0
2019-10-28 10:55:00,105.3,105.33,105.06,105.06,19391.0,105.3,105.33,105.06,105.06,19391.0
2019-10-28 11:00:00,105.08,105.12,104.92,105.1,23447.0,105.08,105.12,104.92,105.1,23447.0
2019-10-28 11:05:00,105.11,105.12,104.86,105.11,26098.0,105.11,105.12,104.86,105.11,26098.0
2019-10-28 11:10:00,105.1,105.19,104.98,105.04,11267.0,105.1,105.19,104.98,105.04,11267.0
2019-10-28 11:15:00,104.99,105.29,104.92,105.15,105470.0,104.99,105.29,104.92,105.15,105470.0
2019-10-28 11:20:00,105.18,105.3,105.17,105.26,18980.0,105.18,105.3,105.17,105.26,18980.0
2019-10-28 11:25:00,105.28,105.31,105.17,105.25,10719.0,105.28,105.31,105.17,105.25,10719.0
2019-10-28 11:30:00,105.26,105.28,105.05,105.2,13676.0,105.26,105.28,105.05,105.2,13676.0
2019-10-28 11:35:00,105.2,105.35,105.16,105.2,17405.0,105.2,105.35,105.16,105.2,17405.0
2019-10-28 11:40:00,105.18,105.23,105.11,105.15,8673.0,105.18,105.23,105.11,105.15,8673.0
2019-10-28 11:45:00,105.18,105.21,105.06,105.1,12671.0,105.18,105.21,105.06,105.1,12671.0
2019-10-28 11:50:00,105.12,105.14,104.9,104.91,8798.0,105.12,105.14,104.9,104.91,8798.0
2019-10-28 11:55:00,104.94,105.12,104.94,105.1,8583.0,104.94,105.12,104.94,105.1,8583.0
2019-10-28 12:00:00,105.11,105.16,105.0,105.15,12399.0,105.11,105.16,105.0,105.15,12399.0
2019-10-28 12:05:00,105.14,105.25,105.14,105.18,10106.0,105.14,105.25,105.14,105.18,10106.0
2019-10-28 12:10:00,105.18,105.36,105.16,105.27,19941.0,105.18,105.36,105.16,105.27,19941.0
2019-10-28 12:15:00,105.29,105.32,105.25,105.29,22266.0,105.29,105.32,105.25,105.29,22266.0
2019-10-28 12:20:00,105.31,105.37,105.25,105.33,68735.0,105.31,105.37,105.25,105.33,68735.0
2019-10-28 12:25:00,105.32,105.6,105.3,105.58,54864.0,105.32,105.6,105.3,105.58,54864.0
2019-10-28 12:30:00,105.57,105.63,105.46,105.56,22402.0,105.57,105.63,105.46,105.56,22402.0
2019-10-28 12:35:00,105.57,105.59,105.49,105.54,10021.0,105.57,105.59,105.49,105.54,10021.0
2019-10-28 12:40:00,105.53,105.64,105.49,105.6,20611.0,105.53,105.64,105.49,105.6,20611.0
2019-10-28 12:45:00,105.58,105.68,105.49,105.5,16900.0,105.58,105.68,105.49,105.5,16900.0
2019-10-28 12:50:00,105.53,105.65,105.53,105.64,11756.0,105.53,105.65,105.53,105.64,11756.0
2019-10-28 12:55:00,105.67,105.79,105.49,105.75,71026.0,105.67,105.79,105.49,105.75,71026.0
2019-10-28 13:00:00,105.74,105.87,105.62,105.82,65746.0,105.74,105.87,105.62,105.82,65746.0
2019-10-28 13:05:00,105.82,105.97,105.79,105.91,19192.0,105.82,105.97,105.79,105.91,19192.0
2019-10-28 13:10:00,105.91,105.95,105.87,105.93,10581.0,105.91,105.95,105.87,105.93,10581.0
2019-10-28 13:15:00,105.93,105.98,105.88,105.94,7604.0,105.93,105.98,105.88,105.94,7604.0
2019-10-28 13:20:00,105.92,105.92,105.74,105.79,11200.0,105.92,105.92,105.74,105.79,11200.0
2019-10-28 13:25:00,105.79,105.89,105.73,105.86,19154.0,105.79,105.89,105.73,105.86,19154.0
2019-10-28 13:30:00,105.87,105.95,105.78,105.8,15669.0,105.87,105.95,105.78,105.8,15669.0
2019-10-28 13:35:00,105.8,105.8,105.7,105.75,10891.0,105.8,105.8,105.7,105.75,10891.0
2019-10-28 13:40:00,105.75,105.76,105.67,105.69,7300.0,105.75,105.76,105.67,105.69,7300.0
2019-10-28 13:45:00,105.69,105.76,105.67,105.7,12653.0,105.69,105.76,105.67,105.7,12653.0
2019-10-28 13:50:00,105.71,105.71,105.61,105.61,9109.0,105.71,105.71,105.61,105.61,9109.0
2019-10-28 13:55:00,105.61,105.62,105.43,105.43,8429.0,105.61,105.62,105.43,105.43,8429.0
2019-10-28 14:00:00,105.44,105.55,105.35,105.44,11813.0,105.44,105.55,105.35,105.44,11813.0
2019-10-28 14:05:00,105.43,105.54,105.41,105.41,7128.0,105.43,105.54,105.41,105.41,7128.0
2019-10-28 14:10:00,105.4,105.56,105.39,105.56,15518.0,105.4,105.56,105.39,105.56,15518.0
2019-10-28 14:15:00,105.57,105.71,105.56,105.65,13334.0,105.57,105.71,105.56,105.65,13334.0
2019-10-28 14:20:00,105.65,105.65,105.49,105.53,7010.0,105.65,105.65,105.49,105.53,7010.0
2019-10-28 14:25:00,105.52,105.64,105.51,105.54,5883.0,105.52,105.64,105.51,105.54,5883.0
2019-10-28 14:30:00,105.56,105.56,105.38,105.39,6839.0,105.56,105.56,105.38,105.39,6839.0
2019-10-28 14:35:00,105.39,105.43,105.37,105.41,9007.0,105.39,105.43,105.37,105.41,9007.0
2019-10-28 14:40:00,105.39,105.42,105.3,105.33,12443.0,105.39,105.42,105.3,105.33,12443.0
2019-10-28 14:45:00,105.3,105.36,105.17,105.17,14705.0,105.3,105.36,105.17,105.17,14705.0
2019-10-28 14:50:00,105.18,105.25,105.12,105.2,16479.0,105.18,105.25,105.12,105.2,16479.0
2019-10-28 14:55:00,105.21,105.32,105.2,105.29,18935.0,105.21,105.32,105.2,105.29,18935.0
2019-10-28 15:00:00,105.29,105.38,105.17,105.17,13650.0,105.29,105.38,105.17,105.17,13650.0
2019-10-28 15:05:00,105.18,105.19,105.08,105.1,22026.0,105.18,105.19,105.08,105.1,22026.0
2019-10-28 15:10:00,105.11,105.23,105.1,105.15,21562.0,105.11,105.23,105.1,105.15,21562.0
2019-10-28 15:15:00,105.15,105.21,105.14,105.18,21326.0,105.15,105.21,105.14,105.18,21326.0
2019-10-28 15:20:00,105.18,105.23,105.15,105.16,15314.0,105.18,105.23,105.15,105.16,15314.0
2019-10-28 15:25:00,105.16,105.17,104.95,104.97,37189.0,105.16,105.17,104.95,104.97,37189.0
2019-10-28 15:30:00,104.96,105.06,104.92,105.06,21318.0,104.96,105.06,104.92,105.06,21318.0
2019-10-28 15:35:00,105.06,105.11,105.0,105.08,30464.0,105.06,105.11,105.0,105.08,30464.0
2019-10-28 15:40:00,105.08,105.09,105.03,105.04,23422.0,105.08,105.09,105.03,105.04,23422.0
2019-10-28 15:45:00,105.05,105.05,104.92,105.02,34620.0,105.05,105.05,104.92,105.02,34620.0
2019-10-28 15:50:00,105.03,105.05,104.91,104.92,33033.0,105.03,105.05,104.91,104.92,33033.0
2019-10-28 15:55:00,104.93,104.94,104.68,104.93,122030.0,104.93,104.94,104.68,104.93,122030.0
2019-10-29 09:30:00,104.47,104.55,103.75,103.91,75252.0,104.47,104.55,103.75,103.91,75252.0
2019-10-29 09:35:00,103.88,103.88,103.19,103.38,61669.0,103.88,103.88,103.19,103.38,61669.0
2019-10-29 09:40:00,103.35,103.37,103.03,103.05,62495.0,103.35,103.37,103.03,103.05,62495.0
2019-10-29 09:45:00,103.07,103.15,102.85,103.12,68054.0,103.07,103.15,102.85,103.12,68054.0
2019-10-29 09:50:00,103.12,103.5,103.12,103.5,33023.0,103.12,103.5,103.12,103.5,33023.0
2019-10-29 09:55:00,103.5,103.74,103.43,103.65,29506.0,103.5,103.74,103.43,103.65,29506.0
2019-10-29 10:00:00,103.66,103.7,103.53,103.66,19438.0,103.66,103.7,103.53,103.66,19438.0
2019-10-29 10:05:00,103.63,103.63,103.17,103.17,32210.0,103.63,103.63,103.17,103.17,32210.0
2019-10-29 10:10:00,103.14,103.29,102.9,102.9,43338.0,103.14,103.29,102.9,102.9,43338.0
2019-10-29 10:15:00,102.91,102.93,102.73,102.83,86860.0,102.91,102.93,102.73,102.83,86860.0
2019-10-29 10:20:00,102.82,103.0,102.79,102.84,48091.0,102.82,103.0,102.79,102.84,48091.0
2019-10-29 10:25:00,102.85,102.86,102.63,102.8,62947.0,102.85,102.86,102.63,102.8,62947.0
2019-10-29 10:30:00,102.79,102.97,102.69,102.87,31322.0,102.79,102.97,102.69,102.87,31322.0
2019-10-29 10:35:00,102.87,102.87,102.75,102.82,47487.0,102.87,102.87,102.75,102.82,47487.0
2019-10-29 10:40:00,102.83,102.85,102.75,102.84,23110.0,102.83,102.85,102.75,102.84,23110.0
2019-10-29 10:45:00,102.83,103.02,102.75,102.86,61978.0,102.83,103.02,102.75,102.86,61978.0
2019-10-29 10:50:00,102.85,102.86,102.7,102.8,30626.0,102.85,102.86,102.7,102.8,30626.0
2019-10-29 10:55:00,102.81,103.12,102.79,103.09,20727.0,102.81,103.12,102.79,103.09,20727.0
2019-10-29 11:00:00,103.08,103.17,102.99,103.02,14704.0,103.08,103.17,102.99,103.02,14704.0
2019-10-29 11:05:00,103.05,103.17,102.93,103.11,19029.0,103.05,103.17,102.93,103.11,19029.0
2019-10-29 11:10:00,103.07,103.11,102.95,102.96,8534.0,103.07,103.11,102.95,102.96,8534.0
2019-10-29 11:15:00,102.95,103.05,102.93,102.98,12459.0,102.95,103.05,102.93,102.98,12459.0
2019-10-29 11:20:00,102.95,103.0,102.76,102.77,22536.0,102.95,103.0,102.76,102.77,22536.0
2019-10-29 11:25:00,102.75,102.96,102.72,102.95,22169.0,102.75,102.96,102.72,102.95,22169.0
2019-10-29 11:30:00,102.93,103.05,102.91,102.94,12143.0,102.93,103.05,102.91,102.94,12143.0
2019-10-29 11:35:00,102.97,102.97,102.85,102.9,7942.0,102.97,102.97,102.85,102.9,7942.0
2019-10-29 11:40:00,102.9,103.04,102.85,102.96,8510.0,102.9,103.04,102.85,102.96,8510.0
2019-10-29 11:45:00,102.96,103.3,102.96,103.27,13577.0,102.96,103.3,102.96,103.27,13577.0
2019-10-29 11:50:00,103.26,103.53,103.26,103.48,16527.0,103.26,103.53,103.26,103.48,16527.0
2019-10-29 11:55:00,103.5,103.58,103.18,103.33,24099.0,103.5,103.58,103.18,103.33,24099.0
2019-10-29 12:00:00,103.26,103.31,103.11,103.11,11372.0,103.26,103.31,103.11,103.11,11372.0
2019-10-29 12:05:00,103.08,103.18,102.99,103.13,34939.0,103.08,103.18,102.99,103.13,34939.0
2019-10-29 12:10:00,103.13,103.27,103.06,103.16,64841.0,103.13,103.27,103.06,103.16,64841.0
2019-10-29 12:15:00,103.13,103.26,103.03,103.24,97249.0,103.13,103.26,103.03,103.24,97249.0
2019-10-29 12:20:00,103.26,103.27,103.1,103.16,62208.0,103.26,103.27,103.1,103.16,62208.0
2019-10-29 12:25:00,103.13,103.17,103.05,103.08,59191.0,103.13,103.17,103.05,103.08,59191.0
2019-10-29 12:30:00,103.09,103.18,102.98,103.07,63014.0,103.09,103.18,102.98,103.07,63014.0
2019-10-29 12:35:00,103.07,103.31,103.06,103.09,68261.0,103.07,103.31,103.06,103.09,68261.0
2019-10-29 12:40:00,103.09,103.17,103.06,103.1,25178.0,103.09,103.17,103.06,103.1,25178.0
2019-10-29 12:45:00,103.09,103.11,103.01,103.02,36815.0,103.09,103.11,103.01,103.02,36815.0
2019-10-29 12:50:00,103.03,103.08,103.03,103.06,35497.0,103.03,103.08,103.03,103.06,35497.0
2019-10-29 12:55:00,103.06,103.07,102.86,102.87,42490.0,103.06,103.07,102.86,102.87,42490.0
2019-10-29 13:00:00,102.89,103.0,102.85,102.98,18901.0,102.89,103.0,102.85,102.98,18901.0
2019-10-29 13:05:00,102.98,103.07,102.98,103.01,45163.0,102.98,103.07,102.98,103.01,45163.0
2019-10-29 13:10:00,103.01,103.09,102.88,103.06,59922.0,103.01,103.09,102.88,103.06,59922.0
2019-10-29 13:15:00,103.08,103.19,103.07,103.18,18529.0,103.08,103.19,103.07,103.18,18529.0
2019-10-29 13:20:00,103.15,103.33,103.15,103.33,18933.0,103.15,103.33,103.15,103.33,18933.0
2019-10-29 13:25:00,103.33,103.33,103.06,103.08,55761.0,103.33,103.33,103.06,103.08,55761.0
2019-10-29 13:30:00,103.08,103.14,103.02,103.02,47888.0,103.08,103.14,103.02,103.02,47888.0
2019-10-29 13:35:00,103.02,103.07,102.97,103.04,25495.0,103.02,103.07,102.97,103.04,25495.0
2019-10-29 13:40:00,103.04,103.04,102.85,102.9,113116.0,103.04,103.04,102.85,102.9,113116.0
2019-10-29 13:45:00,102.91,102.98,102.91,102.92,14332.0,102.91,102.98,102.91,102.92,14332.0
2019-10-29 13:50:00,102.93,102.94,102.87,102.91,45635.0,102.93,102.94,102.87,102.91,45635.0
2019-10-29 13:55:00,102.93,103.0,102.9,102.99,37893.0,102.93,103.0,102.9,102.99,37893.0
2019-10-29 14:00:00,103.0,103.0,102.76,102.8,14487.0,103.0,103.0,102.76,102.8,14487.0
2019-10-29 14:05:00,102.8,102.84,102.76,102.81,4231.0,102.8,102.84,102.76,102.81,4231.0
2019-10-29 14:10:00,102.82,102.88,102.8,102.86,7295.0,102.82,102.88,102.8,102.86,7295.0
2019-10-29 14:15:00,102.87,102.88,102.83,102.87,6170.0,102.87,102.88,102.83,102.87,6170.0
2019-10-29 14:20:00,102.83,102.87,102.81,102.85,7515.0,102.83,102.87,102.81,102.85,7515.0
2019-10-29 14:25:00,102.83,102.83,102.74,102.82,17371.0,102.83,102.83,102.74,102.82,17371.0
2019-10-29 14:30:00,102.83,102.88,102.81,102.87,5499.0,102.83,102.88,102.81,102.87,5499.0
2019-10-29 14:35:00,102.85,102.93,102.85,102.93,7783.0,102.85,102.93,102.85,102.93,7783.0
2019-10-29 14:40:00,102.95,102.95,102.89,102.9,6056.0,102.95,102.95,102.89,102.9,6056.0
2019-10-29 14:45:00,102.92,102.94,102.9,102.94,5139.0,102.92,102.94,102.9,102.94,5139.0
2019-10-29 14:50:00,102.91,102.94,102.9,102.91,3700.0,102.91,102.94,102.9,102.91,3700.0
2019-10-29 14:55:00,102.92,102.94,102.82,102.83,4650.0,102.92,102.94,102.82,102.83,4650.0
2019-10-29 15:00:00,102.84,102.96,102.81,102.95,9077.0,102.84,102.96,102.81,102.95,9077.0
2019-10-29 15:05:00,102.95,102.98,102.93,102.97,3343.0,102.95,102.98,102.93,102.97,3343.0
2019-10-29 15:10:00,102.98,103.01,102.95,102.98,24018.0,102.98,103.01,102.95,102.98,24018.0
2019-10-29 15:15:00,102.98,103.04,102.88,102.9,38137.0,102.98,103.04,102.88,102.9,38137.0
2019-10-29 15:20:00,102.91,102.91,102.85,102.86,67353.0,102.91,102.91,102.85,102.86,67353.0
2019-10-29 15:25:00,102.86,102.96,102.82,102.94,78556.0,102.86,102.96,102.82,102.94,78556.0
2019-10-29 15:30:00,102.94,103.02,102.92,103.0,46908.0,102.94,103.02,102.92,103.0,46908.0
2019-10-29 15:35:00,103.0,103.05,102.98,103.02,80420.0,103.0,103.05,102.98,103.02,80420.0
2019-10-29 15:40:00,103.02,103.05,103.02,103.04,53487.0,103.02,103.05,103.02,103.04,53487.0
2019-10-29 15:45:00,103.04,103.08,102.84,102.96,74350.0,103.04,103.08,102.84,102.96,74350.0
2019-10-29 15:50:00,102.97,102.97,102.84,102.91,42689.0,102.97,102.97,102.84,102.91,42689.0
2019-10-29 15:55:00,102.92,102.93,102.82,102.91,82330.0,102.92,102.93,102.82,102.91,82330.0
2019-10-30 09:30:00,102.85,103.0,102.6,102.76,57812.0,102.85,103.0,102.6,102.76,57812.0
2019-10-30 09:35:00,102.78,102.91,102.25,102.52,66129.0,102.78,102.91,102.25,102.52,66129.0
2019-10-30 09:40:00,102.59,102.61,102.1,102.36,36140.0,102.59,102.61,102.1,102.36,36140.0
2019-10-30 09:45:00,102.38,102.73,102.38,102.52,24332.0,102.38,102.73,102.38,102.52,24332.0
2019-10-30 09:50:00,102.5,103.0,102.47,102.76,21558.0,102.5,103.0,102.47,102.76,21558.0
2019-10-30 09:55:00,102.77,103.09,102.69,103.04,19873.0,102.77,103.09,102.69,103.04,19873.0
2019-10-30 10:00:00,103.05,103.08,102.2,102.35,30068.0,103.05,103.08,102.2,102.35,30068.0
2019-10-30 10:05:00,102.37,102.49,102.29,102.45,17774.0,102.37,102.49,102.29,102.45,17774.0
2019-10-30 10:10:00,102.43,102.65,102.4,102.58,14272.0,102.43,102.65,102.4,102.58,14272.0
2019-10-30 10:15:00,102.55,102.59,102.42,102.43,11371.0,102.55,102.59,102.42,102.43,11371.0
2019-10-30 10:20:00,102.45,102.52,102.2,102.27,26704.0,102.45,102.52,102.2,102.27,26704.0
2019-10-30 10:25:00,102.28,102.37,102.28,102.29,14721.0,102.28,102.37,102.28,102.29,14721.0
2019-10-30 10:30:00,102.28,102.33,102.06,102.33,38255.0,102.28,102.33,102.06,102.33,38255.0
2019-10-30 10:35:00,102.35,102.73,102.35,102.66,14136.0,102.35,102.73,102.35,102.66,14136.0
2019-10-30 10:40:00,102.64,102.7,102.45,102.48,14882.0,102.64,102.7,102.45,102.48,14882.0
2019-10-30 10:45:00,102.47,102.57,102.47,102.52,17753.0,102.47,102.57,102.47,102.52,17753.0
2019-10-30 10:50:00,102.54,102.57,102.44,102.49,12693.0,102.54,102.57,102.44,102.49,12693.0
2019-10-30 10:55:00,102.49,102.52,102.39,102.49,5354.0,102.49,102.52,102.39,102.49,5354.0
2019-10-30 11:00:00,102.48,102.5,102.26,102.26,9865.0,102.48,102.5,102.26,102.26,9865.0
2019-10-30 11:05:00,102.28,102.29,102.14,102.24,21287.0,102.28,102.29,102.14,102.24,21287.0
2019-10-30 11:10:00,102.25,102.39,102.19,102.34,12904.0,102.25,102.39,102.19,102.34,12904.0
2019-10-30 11:15:00,102.36,102.41,102.29,102.3,6884.0,102.36,102.41,102.29,102.3,6884.0
2019-10-30 11:20:00,102.34,102.34,102.23,102.23,7603.0,102.34,102.34,102.23,102.23,7603.0
2019-10-30 11:25:00,102.25,102.27,102.18,102.27,47846.0,102.25,102.27,102.18,102.27,47846.0
2019-10-30 11:30:00,102.26,102.31,102.1,102.13,46415.0,102.26,102.31,102.1,102.13,46415.0
2019-10-30 11:35:00,102.13,102.22,102.12,102.19,61463.0,102.13,102.22,102.12,102.19,61463.0
2019-10-30 11:40:00,102.19,102.19,102.1,102.13,52445.0,102.19,102.19,102.1,102.13,52445.0
2019-10-30 11:45:00,102.13,102.31,102.13,102.29,15100.0,102.13,102.31,102.13,102.29,15100.0
2019-10-30 11:50:00,102.28,102.43,102.28,102.39,10957.0,102.28,102.43,102.28,102.39,10957.0
2019-10-30 11:55:00,102.41,102.44,102.3,102.38,26475.0,102.41,102.44,102.3,102.38,26475.0
2019-10-30 12:00:00,102.38,102.42,102.27,102.27,32030.0,102.38,102.42,102.27,102.27,32030.0
2019-10-30 12:05:00,102.29,102.3,102.2,102.27,11786.0,102.29,102.3,102.2,102.27,11786.0
2019-10-30 12:10:00,102.27,102.31,102.16,102.16,10189.0,102.27,102.31,102.16,102.16,10189.0
2019-10-30 12:15:00,102.16,102.17,102.12,102.15,23238.0,102.16,102.17,102.12,102.15,23238.0
2019-10-30 12:20:00,102.15,102.28,102.13,102.28,29676.0,102.15,102.28,102.13,102.28,29676.0
2019-10-30 12:25:00,102.28,102.38,102.15,102.37,11142.0,102.28,102.38,102.15,102.37,11142.0
2019-10-30 12:30:00,102.38,102.44,102.26,102.27,15266.0,102.38,102.44,102.26,102.27,15266.0
2019-10-30 12:35:00,102.28,102.36,102.24,102.24,11132.0,102.28,102.36,102.24,102.24,11132.0
2019-10-30 12:40:00,102.23,102.24,102.13,102.14,16008.0,102.23,102.24,102.13,102.14,16008.0
2019-10-30 12:45:00,102.15,102.15,101.74,101.75,78539.0,102.15,102.15,101.74,101.75,78539.0
2019-10-30 12:50:00,101.76,101.83,101.75,101.8,15139.0,101.76,101.83,101.75,101.8,15139.0
2019-10-30 12:55:00,101.79,101.88,101.79,101.83,12062.0,101.79,101.88,101.79,101.83,12062.0
2019-10-30 13:00:00,101.84,102.05,101.84,102.01,17545.0,101.84,102.05,101.84,102.01,17545.0
2019-10-30 13:05:00,101.96,101.99,101.88,101.91,28267.0,101.96,101.99,101.88,101.91,28267.0
2019-10-30 13:10:00,101.91,101.93,101.86,101.86,8630.0,101.91,101.93,101.86,101.86,8630.0
2019-10-30 13:15:00,101.86,101.93,101.86,101.9,8335.0,101.86,101.93,101.86,101.9,8335.0
2019-10-30 13:20:00,101.9,101.97,101.86,101.91,10300.0,101.9,101.97,101.86,101.91,10300.0
2019-10-30 13:25:00,101.92,101.96,101.9,101.9,16324.0,101.92,101.96,101.9,101.9,16324.0
2019-10-30 13:30:00,101.91,101.94,101.85,101.88,16026.0,101.91,101.94,101.85,101.88,16026.0
2019-10-30 13:35:00,101.88,101.88,101.81,101.82,16136.0,101.88,101.88,101.81,101.82,16136.0
2019-10-30 13:40:00,101.81,101.86,101.8,101.8,11000.0,101.81,101.86,101.8,101.8,11000.0
2019-10-30 13:45:00,101.8,101.92,101.66,101.68,32980.0,101.8,101.92,101.66,101.68,32980.0
2019-10-30 13:50:00,101.66,101.74,101.66,101.74,15334.0,101.66,101.74,101.66,101.74,15334.0
2019-10-30 13:55:00,101.71,101.73,101.41,101.43,23234.0,101.71,101.73,101.41,101.43,23234.0
2019-10-30 14:00:00,101.43,101.61,101.27,101.52,23790.0,101.43,101.61,101.27,101.52,23790.0
2019-10-30 14:05:00,101.53,101.64,101.48,101.64,15053.0,101.53,101.64,101.48,101.64,15053.0
2019-10-30 14:10:00,101.67,101.87,101.67,101.74,15303.0,101.67,101.87,101.67,101.74,15303.0
2019-10-30 14:15:00,101.71,101.92,101.71,101.82,11912.0,101.71,101.92,101.71,101.82,11912.0
2019-10-30 14:20:00,101.84,101.88,101.77,101.79,6585.0,101.84,101.88,101.77,101.79,6585.0
2019-10-30 14:25:00,101.81,101.9,101.78,101.84,9788.0,101.81,101.9,101.78,101.84,9788.0
2019-10-30 14:30:00,101.86,101.88,101.63,101.66,10948.0,101.86,101.88,101.63,101.66,10948.0
2019-10-30 14:35:00,101.65,101.79,101.63,101.67,7800.0,101.65,101.79,101.63,101.67,7800.0
2019-10-30 14:40:00,101.69,101.88,101.69,101.87,9778.0,101.69,101.88,101.69,101.87,9778.0
2019-10-30 14:45:00,101.87,101.94,101.82,101.91,8305.0,101.87,101.94,101.82,101.91,8305.0
2019-10-30 14:50:00,101.94,102.12,101.94,102.06,8886.0,101.94,102.12,101.94,102.06,8886.0
2019-10-30 14:55:00,101.99,102.26,101.99,102.22,14780.0,101.99,102.26,101.99,102.22,14780.0
2019-10-30 15:00:00,102.24,102.42,102.22,102.38,17062.0,102.24,102.42,102.22,102.38,17062.0
2019-10-30 15:05:00,102.4,102.4,102.28,102.33,18283.0,102.4,102.4,102.28,102.33,18283.0
2019-10-30 15:10:00,102.35,102.41,102.32,102.39,21621.0,102.35,102.41,102.32,102.39,21621.0
2019-10-30 15:15:00,102.41,102.59,102.4,102.51,16474.0,102.41,102.59,102.4,102.51,16474.0
2019-10-30 15:20:00,102.51,102.7,102.44,102.66,28651.0,102.51,102.7,102.44,102.66,28651.0
2019-10-30 15:25:00,102.65,102.69,102.55,102.62,19913.0,102.65,102.69,102.55,102.62,19913.0
2019-10-30 15:30:00,102.62,102.71,102.6,102.67,22392.0,102.62,102.71,102.6,102.67,22392.0
2019-10-30 15:35:00,102.68,102.7,102.63,102.7,23062.0,102.68,102.7,102.63,102.7,23062.0
2019-10-30 15:40:00,102.7,102.9,102.69,102.89,29655.0,102.7,102.9,102.69,102.89,29655.0
2019-10-30 15:45:00,102.9,103.09,102.9,103.02,38480.0,102.9,103.09,102.9,103.02,38480.0
2019-10-30 15:50:00,103.02,103.05,102.66,102.76,105895.0,103.02,103.05,102.66,102.76,105895.0
2019-10-30 15:55:00,102.77,102.95,102.71,102.94,82146.0,102.77,102.95,102.71,102.94,82146.0
2019-10-31 09:30:00,102.13,102.48,101.94,102.28,55287.0,102.13,102.48,101.94,102.28,55287.0
2019-10-31 09:35:00,102.32,102.83,102.12,102.69,33154.0,102.32,102.83,102.12,102.69,33154.0
2019-10-31 09:40:00,102.7,102.72,102.14,102.28,17329.0,102.7,102.72,102.14,102.28,17329.0
2019-10-31 09:45:00,102.25,102.75,102.22,102.43,7925.0,102.25,102.75,102.22,102.43,7925.0
2019-10-31 09:50:00,102.45,102.74,102.4,102.74,14111.0,102.45,102.74,102.4,102.74,14111.0
2019-10-31 09:55:00,102.68,102.95,102.46,102.82,41452.0,102.68,102.95,102.46,102.82,41452.0
2019-10-31 10:00:00,102.78,102.81,102.57,102.65,26068.0,102.78,102.81,102.57,102.65,26068.0
2019-10-31 10:05:00,102.62,102.67,102.47,102.53,23583.0,102.62,102.67,102.47,102.53,23583.0
2019-10-31 10:10:00,102.48,102.51,102.1,102.1,10451.0,102.48,102.51,102.1,102.1,10451.0
2019-10-31 10:15:00,102.07,102.13,102.0,102.1,15245.0,102.07,102.13,102.0,102.1,15245.0
2019-10-31 10:20:00,102.07,102.13,101.92,101.97,31030.0,102.07,102.13,101.92,101.97,31030.0
2019-10-31 10:25:00,102.07,102.28,102.07,102.23,13867.0,102.07,102.28,102.07,102.23,13867.0
2019-10-31 10:30:00,102.24,102.38,102.16,102.34,7944.0,102.24,102.38,102.16,102.34,7944.0
2019-10-31 10:35:00,102.33,102.43,102.27,102.28,19871.0,102.33,102.43,102.27,102.28,19871.0
2019-10-31 10:40:00,102.25,102.29,102.12,102.2,13608.0,102.25,102.29,102.12,102.2,13608.0
2019-10-31 10:45:00,102.17,102.23,101.95,102.1,24645.0,102.17,102.23,101.95,102.1,24645.0
2019-10-31 10:50:00,102.13,102.53,102.13,102.52,26724.0,102.13,102.53,102.13,102.52,26724.0
2019-10-31 10:55:00,102.53,102.88,102.5,102.88,14680.0,102.53,102.88,102.5,102.88,14680.0
2019-10-31 11:00:00,102.85,102.89,102.65,102.72,28156.0,102.85,102.89,102.65,102.72,28156.0
2019-10-31 11:05:00,102.72,102.85,102.72,102.75,20274.0,102.72,102.85,102.72,102.75,20274.0
2019-10-31 11:10:00,102.75,102.78,102.61,102.62,20061.0,102.75,102.78,102.61,102.62,20061.0
2019-10-31 11:15:00,102.62,102.67,102.48,102.5,22678.0,102.62,102.67,102.48,102.5,22678.0
2019-10-31 11:20:00,102.48,102.5,102.35,102.36,15757.0,102.48,102.5,102.35,102.36,15757.0
2019-10-31 11:25:00,102.38,102.42,102.12,102.12,25384.0,102.38,102.42,102.12,102.12,25384.0
2019-10-31 11:30:00,102.12,102.16,102.02,102.02,17424.0,102.12,102.16,102.02,102.02,17424.0
2019-10-31 11:35:00,102.02,102.2,101.99,102.06,60977.0,102.02,102.2,101.99,102.06,60977.0
2019-10-31 11:40:00,102.07,102.26,102.0,102.18,55548.0,102.07,102.26,102.0,102.18,55548.0
2019-10-31 11:45:00,102.12,102.14,102.01,102.11,36400.0,102.12,102.14,102.01,102.11,36400.0
2019-10-31 11:50:00,102.11,102.14,102.0,102.03,30290.0,102.11,102.14,102.0,102.03,30290.0
2019-10-31 11:55:00,102.02,102.05,101.91,101.91,24167.0,102.02,102.05,101.91,101.91,24167.0
2019-10-31 12:00:00,101.93,101.93,101.77,101.77,26909.0,101.93,101.93,101.77,101.77,26909.0
2019-10-31 12:05:00,101.79,101.82,101.75,101.75,28784.0,101.79,101.82,101.75,101.75,28784.0
2019-10-31 12:10:00,101.76,101.76,101.66,101.74,22223.0,101.76,101.76,101.66,101.74,22223.0
2019-10-31 12:15:00,101.72,101.72,101.53,101.54,22033.0,101.72,101.72,101.53,101.54,22033.0
2019-10-31 12:20:00,101.54,101.68,101.5,101.53,17285.0,101.54,101.68,101.5,101.53,17285.0
2019-10-31 12:25:00,101.53,101.61,101.46,101.46,63936.0,101.53,101.61,101.46,101.46,63936.0
2019-10-31 12:30:00,101.45,101.55,101.34,101.46,92141.0,101.45,101.55,101.34,101.46,92141.0
2019-10-31 12:35:00,101.49,101.54,101.36,101.44,33428.0,101.49,101.54,101.36,101.44,33428.0
2019-10-31 12:40:00,101.42,101.44,101.35,101.38,9585.0,101.42,101.44,101.35,101.38,9585.0
2019-10-31 12:45:00,101.38,101.4,101.25,101.26,24760.0,101.38,101.4,101.25,101.26,24760.0
2019-10-31 12:50:00,101.25,101.26,101.03,101.08,45520.0,101.25,101.26,101.03,101.08,45520.0
2019-10-31 12:55:00,101.09,101.1,100.89,100.95,81693.0,101.09,101.1,100.89,100.95,81693.0
2019-10-31 13:00:00,100.95,101.06,100.91,101.01,52133.0,100.95,101.06,100.91,101.01,52133.0
2019-10-31 13:05:00,101.01,101.05,100.93,100.93,90528.0,101.01,101.05,100.93,100.93,90528.0
2019-10-31 13:10:00,100.94,101.02,100.82,101.02,86728.0,100.94,101.02,100.82,101.02,86728.0
2019-10-31 13:15:00,101.0,101.01,100.93,100.95,17486.0,101.0,101.01,100.93,100.95,17486.0
2019-10-31 13:20:00,100.97,101.1,100.95,101.0,38705.0,100.97,101.1,100.95,101.0,38705.0
2019-10-31 13:25:00,100.98,101.11,100.89,100.9,47474.0,100.98,101.11,100.89,100.9,47474.0
2019-10-31 13:30:00,100.9,100.95,100.9,100.93,20051.0,100.9,100.95,100.9,100.93,20051.0
2019-10-31 13:35:00,100.93,101.04,100.92,100.97,49560.0,100.93,101.04,100.92,100.97,49560.0
2019-10-31 13:40:00,100.98,101.05,100.97,101.0,83881.0,100.98,101.05,100.97,101.0,83881.0
2019-10-31 13:45:00,101.0,101.09,100.97,101.02,109291.0,101.0,101.09,100.97,101.02,109291.0
2019-10-31 13:50:00,101.01,101.03,100.95,101.0,46042.0,101.01,101.03,100.95,101.0,46042.0
2019-10-31 13:55:00,101.0,101.17,101.0,101.15,62841.0,101.0,101.17,101.0,101.15,62841.0
2019-10-31 14:00:00,101.13,101.26,101.11,101.24,15003.0,101.13,101.26,101.11,101.24,15003.0
2019-10-31 14:05:00,101.26,101.46,101.2,101.42,16079.0,101.26,101.46,101.2,101.42,16079.0
2019-10-31 14:10:00,101.45,101.69,101.42,101.66,21733.0,101.45,101.69,101.42,101.66,21733.0
2019-10-31 14:15:00,101.67,101.7,101.6,101.67,7500.0,101.67,101.7,101.6,101.67,7500.0
2019-10-31 14:20:00,101.65,101.77,101.65,101.68,11373.0,101.65,101.77,101.65,101.68,11373.0
2019-10-31 14:25:00,101.7,101.85,101.68,101.83,8100.0,101.7,101.85,101.68,101.83,8100.0
2019-10-31 14:30:00,101.82,101.96,101.82,101.92,7738.0,101.82,101.96,101.82,101.92,7738.0
2019-10-31 14:35:00,101.94,102.03,101.92,101.92,24573.0,101.94,102.03,101.92,101.92,24573.0
2019-10-31 14:40:00,101.98,101.99,101.86,101.99,15027.0,101.98,101.99,101.86,101.99,15027.0
2019-10-31 14:45:00,101.98,102.15,101.95,102.07,15536.0,101.98,102.15,101.95,102.07,15536.0
2019-10-31 14:50:00,102.04,102.05,101.97,102.01,13594.0,102.04,102.05,101.97,102.01,13594.0
2019-10-31 14:55:00,102.01,102.02,101.94,102.01,12717.0,102.01,102.02,101.94,102.01,12717.0
2019-10-31 15:00:00,102.01,102.03,101.96,101.97,21479.0,102.01,102.03,101.96,101.97,21479.0
2019-10-31 15:05:00,101.97,101.97,101.92,101.96,13927.0,101.97,101.97,101.92,101.96,13927.0
2019-10-31 15:10:00,101.96,102.03,101.92,102.03,20133.0,101.96,102.03,101.92,102.03,20133.0
2019-10-31 15:15:00,102.03,102.04,101.9,101.92,20947.0,102.03,102.04,101.9,101.92,20947.0
2019-10-31 15:20:00,101.94,102.01,101.87,101.99,28964.0,101.94,102.01,101.87,101.99,28964.0
2019-10-31 15:25:00,101.99,102.01,101.9,101.93,25498.0,101.99,102.01,101.9,101.93,25498.0
2019-10-31 15:30:00,101.95,101.98,101.93,101.94,53463.0,101.95,101.98,101.93,101.94,53463.0
2019-10-31 15:35:00,101.94,102.0,101.89,101.96,54587.0,101.94,102.0,101.89,101.96,54587.0
2019-10-31 15:40:00,101.97,102.0,101.92,101.96,69965.0,101.97,102.0,101.92,101.96,69965.0
2019-10-31 15:45:00,101.95,101.96,101.86,101.86,26363.0,101.95,101.96,101.86,101.86,26363.0
2019-10-31 15:50:00,101.87,101.92,101.8,101.85,76790.0,101.87,101.92,101.8,101.85,76790.0
2019-10-31 15:55:00,101.85,101.89,101.77,101.89,183502.0,101.85,101.89,101.77,101.89,183502.0
2019-11-01 09:30:00,103.05,103.5,102.88,103.29,189245.0,103.05,103.5,102.88,103.29,189245.0
2019-11-01 09:35:00,103.35,103.35,102.5,102.7,109970.0,103.35,103.35,102.5,102.7,109970.0
2019-11-01 09:40:00,102.7,102.85,102.56,102.7,89044.0,102.7,102.85,102.56,102.7,89044.0
2019-11-01 09:45:00,102.75,103.0,102.71,102.96,80093.0,102.75,103.0,102.71,102.96,80093.0
2019-11-01 09:50:00,102.99,103.05,102.89,102.9,113731.0,102.99,103.05,102.89,102.9,113731.0
2019-11-01 09:55:00,102.92,102.96,102.66,102.75,127150.0,102.92,102.96,102.66,102.75,127150.0
2019-11-01 10:00:00,102.74,103.6,102.65,103.45,174934.0,102.74,103.6,102.65,103.45,174934.0
2019-11-01 10:05:00,103.51,103.53,103.31,103.37,119571.0,103.51,103.53,103.31,103.37,119571.0
2019-11-01 10:10:00,103.32,103.55,103.32,103.45,192248.0,103.32,103.55,103.32,103.45,192248.0
2019-11-01 10:15:00,103.46,103.53,103.3,103.35,75240.0,103.46,103.53,103.3,103.35,75240.0
2019-11-01 10:20:00,103.36,103.46,103.22,103.3,63833.0,103.36,103.46,103.22,103.3,63833.0
2019-11-01 10:25:00,103.3,103.51,103.25,103.37,49604.0,103.3,103.51,103.25,103.37,49604.0
2019-11-01 10:30:00,103.42,103.5,103.32,103.46,77357.0,103.42,103.5,103.32,103.46,77357.0
2019-11-01 10:35:00,103.48,103.51,103.37,103.45,38887.0,103.48,103.51,103.37,103.45,38887.0
2019-11-01 10:40:00,103.45,103.53,103.42,103.49,77317.0,103.45,103.53,103.42,103.49,77317.0
2019-11-01 10:45:00,103.48,103.49,103.36,103.39,129757.0,103.48,103.49,103.36,103.39,129757.0
2019-11-01 10:50:00,103.39,103.46,103.34,103.4,132062.0,103.39,103.46,103.34,103.4,132062.0
2019-11-01 10:55:00,103.41,103.42,103.32,103.38,37449.0,103.41,103.42,103.32,103.38,37449.0
2019-11-01 11:00:00,103.38,103.38,103.07,103.09,52706.0,103.38,103.38,103.07,103.09,52706.0
2019-11-01 11:05:00,103.08,103.15,102.97,103.06,42263.0,103.08,103.15,102.97,103.06,42263.0
2019-11-01 11:10:00,103.05,103.2,102.92,103.13,33657.0,103.05,103.2,102.92,103.13,33657.0
2019-11-01 11:15:00,103.15,103.2,103.08,103.08,31022.0,103.15,103.2,103.08,103.08,31022.0
2019-11-01 11:20:00,103.09,103.21,103.04,103.2,33949.0,103.09,103.21,103.04,103.2,33949.0
2019-11-01 11:25:00,103.22,103.22,103.09,103.15,30504.0,103.22,103.22,103.09,103.15,30504.0
2019-11-01 11:30:00,103.16,103.27,103.09,103.27,19707.0,103.16,103.27,103.09,103.27,19707.0
2019-11-01 11:35:00,103.3,103.42,103.26,103.4,73405.0,103.3,103.42,103.26,103.4,73405.0
2019-11-01 11:40:00,103.41,103.41,103.34,103.39,14841.0,103.41,103.41,103.34,103.39,14841.0
2019-11-01 11:45:00,103.4,103.45,103.31,103.43,42852.0,103.4,103.45,103.31,103.43,42852.0
2019-11-01 11:50:00,103.43,103.45,103.33,103.36,51428.0,103.43,103.45,103.33,103.36,51428.0
2019-11-01 11:55:00,103.39,103.66,103.39,103.5,90105.0,103.39,103.66,103.39,103.5,90105.0
2019-11-01 12:00:00,103.46,103.52,103.35,103.35,55398.0,103.46,103.52,103.35,103.35,55398.0
2019-11-01 12:05:00,103.36,103.39,103.2,103.23,39933.0,103.36,103.39,103.2,103.23,39933.0
2019-11-01 12:10:00,103.24,103.28,103.05,103.2,35180.0,103.24,103.28,103.05,103.2,35180.0
2019-11-01 12:15:00,103.2,103.34,103.2,103.33,61058.0,103.2,103.34,103.2,103.33,61058.0
2019-11-01 12:20:00,103.32,103.5,103.32,103.43,106962.0,103.32,103.5,103.32,103.43,106962.0
2019-11-01 12:25:00,103.44,103.49,103.4,103.44,84514.0,103.44,103.49,103.4,103.44,84514.0
2019-11-01 12:30:00,103.44,103.75,103.43,103.69,101298.0,103.44,103.75,103.43,103.69,101298.0
2019-11-01 12:35:00,103.7,103.75,103.67,103.7,40054.0,103.7,103.75,103.67,103.7,40054.0
2019-11-01 12:40:00,103.7,103.74,103.67,103.69,31645.0,103.7,103.74,103.67,103.69,31645.0
2019-11-01 12:45:00,103.7,103.8,103.67,103.7,18918.0,103.7,103.8,103.67,103.7,18918.0
2019-11-01 12:50:00,103.69,103.75,103.64,103.72,19169.0,103.69,103.75,103.64,103.72,19169.0
2019-11-01 12:55:00,103.71,103.8,103.69,103.77,31386.0,103.71,103.8,103.69,103.77,31386.0
2019-11-01 13:00:00,103.76,103.95,103.76,103.94,35924.0,103.76,103.95,103.76,103.94,35924.0
2019-11-01 13:05:00,103.95,103.97,103.91,103.94,26463.0,103.95,103.97,103.91,103.94,26463.0
2019-11-01 13:10:00,103.93,103.97,103.89,103.97,26021.0,103.93,103.97,103.89,103.97,26021.0
2019-11-01 13:15:00,103.96,104.03,103.93,104.0,99537.0,103.96,104.03,103.93,104.0,99537.0
2019-11-01 13:20:00,104.0,104.03,103.97,103.98,37131.0,104.0,104.03,103.97,103.98,37131.0
2019-11-01 13:25:00,103.99,104.01,103.93,103.95,22031.0,103.99,104.01,103.93,103.95,22031.0
2019-11-01 13:30:00,103.95,103.96,103.9,103.93,11294.0,103.95,103.96,103.9,103.93,11294.0
2019-11-01 13:35:00,103.94,103.96,103.85,103.95,20629.0,103.94,103.96,103.85,103.95,20629.0
2019-11-01 13:40:00,103.96,103.96,103.9,103.93,10103.0,103.96,103.96,103.9,103.93,10103.0
2019-11-01 13:45:00,103.95,103.96,103.89,103.96,11846.0,103.95,103.96,103.89,103.96,11846.0
2019-11-01 13:50:00,103.94,103.98,103.93,103.94,18638.0,103.94,103.98,103.93,103.94,18638.0
2019-11-01 13:55:00,103.93,103.98,103.88,103.97,13483.0,103.93,103.98,103.88,103.97,13483.0
2019-11-01 14:00:00,103.97,103.98,103.9,103.96,16785.0,103.97,103.98,103.9,103.96,16785.0
2019-11-01 14:05:00,103.95,104.04,103.94,104.03,38659.0,103.95,104.04,103.94,104.03,38659.0
2019-11-01 14:10:00,104.03,104.04,103.98,104.03,153317.0,104.03,104.04,103.98,104.03,153317.0
2019-11-01 14:15:00,104.02,104.05,104.0,104.03,85385.0,104.02,104.05,104.0,104.03,85385.0
2019-11-01 14:20:00,104.03,104.03,103.97,103.99,37837.0,104.03,104.03,103.97,103.99,37837.0
2019-11-01 14:25:00,104.0,104.05,103.99,104.02,31409.0,104.0,104.05,103.99,104.02,31409.0
2019-11-01 14:30:00,104.02,104.06,103.96,103.97,52494.0,104.02,104.06,103.96,103.97,52494.0
2019-11-01 14:35:00,103.96,104.04,103.93,103.99,39592.0,103.96,104.04,103.93,103.99,39592.0
2019-11-01 14:40:00,104.0,104.03,103.98,104.0,33585.0,104.0,104.03,103.98,104.0,33585.0
2019-11-01 14:45:00,104.02,104.03,103.91,103.95,31126.0,104.02,104.03,103.91,103.95,31126.0
2019-11-01 14:50:00,103.96,104.02,103.93,103.99,15417.0,103.96,104.02,103.93,103.99,15417.0
2019-11-01 14:55:00,104.0,104.0,103.94,103.95,12107.0,104.0,104.0,103.94,103.95,12107.0
2019-11-01 15:00:00,103.97,103.97,103.92,103.95,7886.0,103.97,103.97,103.92,103.95,7886.0
2019-11-01 15:05:00,103.97,103.99,103.93,103.98,6555.0,103.97,103.99,103.93,103.98,6555.0
2019-11-01 15:10:00,103.96,104.02,103.95,104.0,17225.0,103.96,104.02,103.95,104.0,17225.0
2019-11-01 15:15:00,103.99,104.02,103.96,104.0,18603.0,103.99,104.02,103.96,104.0,18603.0
2019-11-01 15:20:00,104.0,104.02,103.95,104.02,36821.0,104.0,104.02,103.95,104.02,36821.0
2019-11-01 15:25:00,104.01,104.05,103.98,104.02,34572.0,104.01,104.05,103.98,104.02,34572.0
2019-11-01 15:30:00,104.02,104.05,103.99,104.05,95152.0,104.02,104.05,103.99,104.05,95152.0
2019-11-01 15:35:00,104.04,104.29,104.0,104.27,99451.0,104.04,104.29,104.0,104.27,99451.0
2019-11-01 15:40:00,104.28,104.38,104.27,104.34,25810.0,104.28,104.38,104.27,104.34,25810.0
2019-11-01 15:45:00,104.35,104.36,104.3,104.34,40696.0,104.35,104.36,104.3,104.34,40696.0
2019-11-01 15:50:00,104.35,104.48,104.3,104.47,49264.0,104.35,104.48,104.3,104.47,49264.0
2019-11-01 15:55:00,104.47,104.64,104.46,104.62,129204.0,104.47,104.64,104.46,104.62,129204.0
2019-11-04 09:30:00,106.89,107.97,106.51,107.85,369456.0,106.89,107.97,106.51,107.85,369456.0
2019-11-04 09:35:00,107.9,107.96,107.23,107.54,299284.0,107.9,107.96,107.23,107.54,299284.0
2019-11-04 09:40:00,107.55,108.85,107.52,108.85,271940.0,107.55,108.85,107.52,108.85,271940.0
2019-11-04 09:45:00,108.85,109.71,108.85,109.67,273455.0,108.85,109.71,108.85,109.67,273455.0
2019-11-04 09:50:00,109.62,109.88,109.47,109.83,152227.0,109.62,109.88,109.47,109.83,152227.0
2019-11-04 09:55:00,109.83,110.24,109.72,110.23,251918.0,109.83,110.24,109.72,110.23,251918.0
2019-11-04 10:00:00,110.25,110.35,109.71,109.83,149955.0,110.25,110.35,109.71,109.83,149955.0
2019-11-04 10:05:00,109.88,110.04,109.51,109.52,132362.0,109.88,110.04,109.51,109.52,132362.0
2019-11-04 10:10:00,109.5,109.8,109.34,109.41,85511.0,109.5,109.8,109.34,109.41,85511.0
2019-11-04 10:15:00,109.41,109.42,108.89,109.1,296861.0,109.41,109.42,108.89,109.1,296861.0
2019-11-04 10:20:00,109.1,110.05,109.06,109.95,166079.0,109.1,110.05,109.06,109.95,166079.0
2019-11-04 10:25:00,109.95,110.28,109.71,110.16,79388.0,109.95,110.28,109.71,110.16,79388.0
2019-11-04 10:30:00,110.2,110.65,110.0,110.49,221484.0,110.2,110.65,110.0,110.49,221484.0
2019-11-04 10:35:00,110.47,110.6,110.23,110.53,71239.0,110.47,110.6,110.23,110.53,71239.0
2019-11-04 10:40:00,110.54,110.61,110.2,110.58,105741.0,110.54,110.61,110.2,110.58,105741.0
2019-11-04 10:45:00,110.57,110.57,110.33,110.44,29468.0,110.57,110.57,110.33,110.44,29468.0
2019-11-04 10:50:00,110.45,110.54,110.22,110.4,37427.0,110.45,110.54,110.22,110.4,37427.0
2019-11-04 10:55:00,110.43,110.53,110.18,110.53,30344.0,110.43,110.53,110.18,110.53,30344.0
2019-11-04 11:00:00,110.53,110.99,110.29,110.9,175258.0,110.53,110.99,110.29,110.9,175258.0
2019-11-04 11:05:00,110.88,111.0,110.35,110.38,60072.0,110.88,111.0,110.35,110.38,60072.0
2019-11-04 11:10:00,110.37,110.37,109.95,110.21,54700.0,110.37,110.37,109.95,110.21,54700.0
2019-11-04 11:15:00,110.24,110.32,110.12,110.2,32346.0,110.24,110.32,110.12,110.2,32346.0
2019-11-04 11:20:00,110.21,110.21,109.86,109.88,91592.0,110.21,110.21,109.86,109.88,91592.0
2019-11-04 11:25:00,109.89,109.9,109.15,109.36,139815.0,109.89,109.9,109.15,109.36,139815.0
2019-11-04 11:30:00,109.36,109.38,108.98,109.08,152444.0,109.36,109.38,108.98,109.08,152444.0
2019-11-04 11:35:00,109.08,109.2,108.97,109.17,43099.0,109.08,109.2,108.97,109.17,43099.0
2019-11-04 11:40:00,109.17,109.29,109.05,109.28,39565.0,109.17,109.29,109.05,109.28,39565.0
2019-11-04 11:45:00,109.29,109.62,109.15,109.51,82920.0,109.29,109.62,109.15,109.51,82920.0
2019-11-04 11:50:00,109.56,109.67,109.45,109.47,21981.0,109.56,109.67,109.45,109.47,21981.0
2019-11-04 11:55:00,109.47,109.47,109.18,109.4,91627.0,109.47,109.47,109.18,109.4,91627.0
2019-11-04 12:00:00,109.45,109.62,109.04,109.08,43035.0,109.45,109.62,109.04,109.08,43035.0
2019-11-04 12:05:00,109.08,109.29,108.99,109.11,25464.0,109.08,109.29,108.99,109.11,25464.0
2019-11-04 12:10:00,109.09,109.52,109.08,109.39,39776.0,109.09,109.52,109.08,109.39,39776.0
2019-11-04 12:15:00,109.38,109.41,109.14,109.21,24879.0,109.38,109.41,109.14,109.21,24879.0
2019-11-04 12:20:00,109.23,109.91,109.19,109.54,136620.0,109.23,109.91,109.19,109.54,136620.0
2019-11-04 12:25:00,109.56,109.59,109.18,109.2,36446.0,109.56,109.59,109.18,109.2,36446.0
2019-11-04 12:30:00,109.2,109.2,108.84,109.03,49269.0,109.2,109.2,108.84,109.03,49269.0
2019-11-04 12:35:00,109.04,109.09,108.7,108.75,125169.0,109.04,109.09,108.7,108.75,125169.0
2019-11-04 12:40:00,108.73,108.78,108.61,108.77,38408.0,108.73,108.78,108.61,108.77,38408.0
2019-11-04 12:45:00,108.77,108.79,108.45,108.52,58265.0,108.77,108.79,108.45,108.52,58265.0
2019-11-04 12:50:00,108.54,108.83,108.44,108.72,40958.0,108.54,108.83,108.44,108.72,40958.0
2019-11-04 12:55:00,108.74,109.07,108.74,108.94,17908.0,108.74,109.07,108.74,108.94,17908.0
2019-11-04 13:00:00,108.96,109.14,108.82,109.14,28778.0,108.96,109.14,108.82,109.14,28778.0
2019-11-04 13:05:00,109.11,109.12,108.8,108.97,38242.0,109.11,109.12,108.8,108.97,38242.0
2019-11-04 13:10:00,109.0,109.07,108.9,108.94,29629.0,109.0,109.07,108.9,108.94,29629.0
2019-11-04 13:15:00,108.98,109.09,108.84,109.05,34577.0,108.98,109.09,108.84,109.05,34577.0
2019-11-04 13:20:00,109.05,109.16,109.03,109.08,14009.0,109.05,109.16,109.03,109.08,14009.0
2019-11-04 13:25:00,109.07,109.17,109.03,109.13,14018.0,109.07,109.17,109.03,109.13,14018.0
2019-11-04 13:30:00,109.13,109.25,109.04,109.25,18686.0,109.13,109.25,109.04,109.25,18686.0
2019-11-04 13:35:00,109.24,109.43,109.23,109.34,15970.0,109.24,109.43,109.23,109.34,15970.0
2019-11-04 13:40:00,109.36,109.55,109.32,109.48,29608.0,109.36,109.55,109.32,109.48,29608.0
2019-11-04 13:45:00,109.45,109.67,109.4,109.67,29111.0,109.45,109.67,109.4,109.67,29111.0
2019-11-04 13:50:00,109.67,109.7,109.34,109.35,32038.0,109.67,109.7,109.34,109.35,32038.0
2019-11-04 13:55:00,109.38,109.54,109.35,109.49,12958.0,109.38,109.54,109.35,109.49,12958.0
2019-11-04 14:00:00,109.49,109.76,109.48,109.7,21155.0,109.49,109.76,109.48,109.7,21155.0
2019-11-04 14:05:00,109.71,109.86,109.71,109.77,16588.0,109.71,109.86,109.71,109.77,16588.0
2019-11-04 14:10:00,109.77,109.77,109.56,109.58,18783.0,109.77,109.77,109.56,109.58,18783.0
2019-11-04 14:15:00,109.57,109.84,109.5,109.78,38750.0,109.57,109.84,109.5,109.78,38750.0
2019-11-04 14:20:00,109.8,110.03,109.77,109.89,30853.0,109.8,110.03,109.77,109.89,30853.0
2019-11-04 14:25:00,109.87,109.98,109.82,109.95,16083.0,109.87,109.98,109.82,109.95,16083.0
2019-11-04 14:30:00,109.95,110.06,109.85,110.01,17597.0,109.95,110.06,109.85,110.01,17597.0
2019-11-04 14:35:00,110.01,110.19,109.97,110.15,20478.0,110.01,110.19,109.97,110.15,20478.0
2019-11-04 14:40:00,110.15,110.19,110.09,110.13,26801.0,110.15,110.19,110.09,110.13,26801.0
2019-11-04 14:45:00,110.11,110.32,110.11,110.23,33883.0,110.11,110.32,110.11,110.23,33883.0
2019-11-04 14:50:00,110.23,110.34,110.13,110.27,27448.0,110.23,110.34,110.13,110.27,27448.0
2019-11-04 14:55:00,110.28,110.29,110.12,110.25,33400.0,110.28,110.29,110.12,110.25,33400.0
2019-11-04 15:00:00,110.24,110.25,109.98,110.14,54672.0,110.24,110.25,109.98,110.14,54672.0
2019-11-04 15:05:00,110.14,110.21,109.86,109.93,84667.0,110.14,110.21,109.86,109.93,84667.0
2019-11-04 15:10:00,109.92,110.07,109.91,110.04,34759.0,109.92,110.07,109.91,110.04,34759.0
2019-11-04 15:15:00,110.07,110.24,110.05,110.2,40492.0,110.07,110.24,110.05,110.2,40492.0
2019-11-04 15:20:00,110.19,110.4,110.16,110.36,40740.0,110.19,110.4,110.16,110.36,40740.0
2019-11-04 15:25:00,110.36,110.43,109.98,110.02,52100.0,110.36,110.43,109.98,110.02,52100.0
2019-11-04 15:30:00,110.01,110.17,109.95,110.06,53449.0,110.01,110.17,109.95,110.06,53449.0
2019-11-04 15:35:00,110.06,110.1,109.94,109.97,35117.0,110.06,110.1,109.94,109.97,35117.0
2019-11-04 15:40:00,109.97,110.0,109.87,109.94,57705.0,109.97,110.0,109.87,109.94,57705.0
2019-11-04 15:45:00,109.93,109.94,109.75,109.83,55813.0,109.93,109.94,109.75,109.83,55813.0
2019-11-04 15:50:00,109.83,109.86,109.71,109.77,98535.0,109.83,109.86,109.71,109.77,98535.0
2019-11-04 15:55:00,109.77,109.77,109.11,109.63,218010.0,109.77,109.77,109.11,109.63,218010.0
2019-11-05 09:30:00,110.9,111.0,109.36,109.81,241442.0,110.9,111.0,109.36,109.81,241442.0
2019-11-05 09:35:00,109.82,109.89,109.1,109.46,114845.0,109.82,109.89,109.1,109.46,114845.0
2019-11-05 09:40:00,109.46,109.55,108.79,109.07,97162.0,109.46,109.55,108.79,109.07,97162.0
2019-11-05 09:45:00,109.06,109.29,108.91,109.07,47058.0,109.06,109.29,108.91,109.07,47058.0
2019-11-05 09:50:00,109.09,109.13,108.94,109.03,72884.0,109.09,109.13,108.94,109.03,72884.0
2019-11-05 09:55:00,109.03,109.12,108.71,108.9,79815.0,109.03,109.12,108.71,108.9,79815.0
2019-11-05 10:00:00,108.97,109.41,108.91,108.97,75181.0,108.97,109.41,108.91,108.97,75181.0
2019-11-05 10:05:00,109.0,109.07,108.7,108.72,94316.0,109.0,109.07,108.7,108.72,94316.0
2019-11-05 10:10:00,108.7,108.7,108.14,108.52,109289.0,108.7,108.7,108.14,108.52,109289.0
2019-11-05 10:15:00,108.6,108.68,108.46,108.57,134532.0,108.6,108.68,108.46,108.57,134532.0
2019-11-05 10:20:00,108.59,108.59,108.1,108.12,63896.0,108.59,108.59,108.1,108.12,63896.0
2019-11-05 10:25:00,108.09,108.52,108.05,108.28,42774.0,108.09,108.52,108.05,108.28,42774.0
2019-11-05 10:30:00,108.3,108.52,108.21,108.21,35426.0,108.3,108.52,108.21,108.21,35426.0
2019-11-05 10:35:00,108.24,108.28,108.13,108.13,46380.0,108.24,108.28,108.13,108.13,46380.0
2019-11-05 10:40:00,108.13,108.46,108.11,108.17,36155.0,108.13,108.46,108.11,108.17,36155.0
2019-11-05 10:45:00,108.17,108.2,107.83,108.06,68091.0,108.17,108.2,107.83,108.06,68091.0
2019-11-05 10:50:00,108.09,108.18,107.99,108.04,56829.0,108.09,108.18,107.99,108.04,56829.0
2019-11-05 10:55:00,108.03,108.07,107.84,107.85,115438.0,108.03,108.07,107.84,107.85,115438.0
2019-11-05 11:00:00,107.87,107.89,107.38,107.4,98856.0,107.87,107.89,107.38,107.4,98856.0
2019-11-05 11:05:00,107.4,107.48,107.27,107.31,68489.0,107.4,107.48,107.27,107.31,68489.0
2019-11-05 11:10:00,107.33,107.38,107.15,107.22,166207.0,107.33,107.38,107.15,107.22,166207.0
2019-11-05 11:15:00,107.22,107.42,107.05,107.14,273215.0,107.22,107.42,107.05,107.14,273215.0
2019-11-05 11:20:00,107.14,107.17,106.92,107.01,313863.0,107.14,107.17,106.92,107.01,313863.0
2019-11-05 11:25:00,107.02,107.15,106.94,107.01,182691.0,107.02,107.15,106.94,107.01,182691.0
2019-11-05 11:30:00,107.02,107.06,106.86,106.98,110221.0,107.02,107.06,106.86,106.98,110221.0
2019-11-05 11:35:00,107.0,107.06,106.9,107.02,75300.0,107.0,107.06,106.9,107.02,75300.0
2019-11-05 11:40:00,107.01,107.2,106.95,107.04,162407.0,107.01,107.2,106.95,107.04,162407.0
2019-11-05 11:45:00,107.04,107.13,107.0,107.02,78857.0,107.04,107.13,107.0,107.02,78857.0
2019-11-05 11:50:00,107.02,107.07,106.98,106.98,62659.0,107.02,107.07,106.98,106.98,62659.0
2019-11-05 11:55:00,106.98,107.05,106.95,107.05,33481.0,106.98,107.05,106.95,107.05,33481.0
2019-11-05 12:00:00,107.06,107.48,107.05,107.44,69466.0,107.06,107.48,107.05,107.44,69466.0
2019-11-05 12:05:00,107.44,107.56,107.39,107.43,27483.0,107.44,107.56,107.39,107.43,27483.0
2019-11-05 12:10:00,107.42,107.5,107.15,107.28,38418.0,107.42,107.5,107.15,107.28,38418.0
2019-11-05 12:15:00,107.27,107.96,107.27,107.95,36399.0,107.27,107.96,107.27,107.95,36399.0
2019-11-05 12:20:00,107.97,107.98,107.61,107.61,23169.0,107.97,107.98,107.61,107.61,23169.0
2019-11-05 12:25:00,107.62,107.62,107.28,107.4,27074.0,107.62,107.62,107.28,107.4,27074.0
2019-11-05 12:30:00,107.4,107.43,107.33,107.38,24786.0,107.4,107.43,107.33,107.38,24786.0
2019-11-05 12:35:00,107.38,107.43,107.28,107.3,26168.0,107.38,107.43,107.28,107.3,26168.0
2019-11-05 12:40:00,107.3,107.38,107.12,107.22,65331.0,107.3,107.38,107.12,107.22,65331.0
2019-11-05 12:45:00,107.23,107.29,107.15,107.25,15040.0,107.23,107.29,107.15,107.25,15040.0
2019-11-05 12:50:00,107.23,107.33,107.23,107.25,16439.0,107.23,107.33,107.23,107.25,16439.0
2019-11-05 12:55:00,107.24,107.3,107.18,107.21,40025.0,107.24,107.3,107.18,107.21,40025.0
2019-11-05 13:00:00,107.21,107.3,107.11,107.24,29876.0,107.21,107.3,107.11,107.24,29876.0
2019-11-05 13:05:00,107.22,107.6,107.19,107.59,21657.0,107.22,107.6,107.19,107.59,21657.0
2019-11-05 13:10:00,107.59,107.78,107.58,107.65,17055.0,107.59,107.78,107.58,107.65,17055.0
2019-11-05 13:15:00,107.62,107.74,107.62,107.67,15932.0,107.62,107.74,107.62,107.67,15932.0
2019-11-05 13:20:00,107.69,107.71,107.58,107.59,12935.0,107.69,107.71,107.58,107.59,12935.0
2019-11-05 13:25:00,107.59,107.84,107.57,107.81,18275.0,107.59,107.84,107.57,107.81,18275.0
2019-11-05 13:30:00,107.8,107.95,107.69,107.91,24205.0,107.8,107.95,107.69,107.91,24205.0
2019-11-05 13:35:00,107.94,107.98,107.74,107.8,13807.0,107.94,107.98,107.74,107.8,13807.0
2019-11-05 13:40:00,107.79,107.79,107.73,107.74,16884.0,107.79,107.79,107.73,107.74,16884.0
2019-11-05 13:45:00,107.73,107.86,107.57,107.6,27839.0,107.73,107.86,107.57,107.6,27839.0
2019-11-05 13:50:00,107.61,107.65,107.5,107.5,13391.0,107.61,107.65,107.5,107.5,13391.0
2019-11-05 13:55:00,107.5,107.6,107.45,107.59,9709.0,107.5,107.6,107.45,107.59,9709.0
2019-11-05 14:00:00,107.57,107.59,107.48,107.52,10395.0,107.57,107.59,107.48,107.52,10395.0
2019-11-05 14:05:00,107.52,107.72,107.5,107.71,12947.0,107.52,107.72,107.5,107.71,12947.0
2019-11-05 14:10:00,107.7,107.76,107.66,107.74,14329.0,107.7,107.76,107.66,107.74,14329.0
2019-11-05 14:15:00,107.74,107.81,107.67,107.81,16658.0,107.74,107.81,107.67,107.81,16658.0
2019-11-05 14:20:00,107.82,108.04,107.82,108.04,19427.0,107.82,108.04,107.82,108.04,19427.0
2019-11-05 14:25:00,108.04,108.04,107.87,107.87,13580.0,108.04,108.04,107.87,107.87,13580.0
2019-11-05 14:30:00,107.9,107.99,107.87,107.99,13562.0,107.9,107.99,107.87,107.99,13562.0
2019-11-05 14:35:00,108.0,108.08,107.95,108.03,15748.0,108.0,108.08,107.95,108.03,15748.0
2019-11-05 14:40:00,108.04,108.1,107.99,108.06,27114.0,108.04,108.1,107.99,108.06,27114.0
2019-11-05 14:45:00,108.06,108.15,107.94,107.99,52771.0,108.06,108.15,107.94,107.99,52771.0
2019-11-05 14:50:00,108.0,108.01,107.85,107.92,20679.0,108.0,108.01,107.85,107.92,20679.0
2019-11-05 14:55:00,107.92,108.1,107.83,108.06,25073.0,107.92,108.1,107.83,108.06,25073.0
2019-11-05 15:00:00,108.08,108.08,107.94,108.0,18834.0,108.08,108.08,107.94,108.0,18834.0
2019-11-05 15:05:00,108.0,108.0,107.84,107.88,25054.0,108.0,108.0,107.84,107.88,25054.0
2019-11-05 15:10:00,107.88,108.09,107.87,108.02,58845.0,107.88,108.09,107.87,108.02,58845.0
2019-11-05 15:15:00,108.02,108.04,107.92,108.03,20219.0,108.02,108.04,107.92,108.03,20219.0
2019-11-05 15:20:00,108.03,108.08,107.97,108.03,36215.0,108.03,108.08,107.97,108.03,36215.0
2019-11-05 15:25:00,108.03,108.03,107.83,107.84,25034.0,108.03,108.03,107.83,107.84,25034.0
2019-11-05 15:30:00,107.84,107.99,107.84,107.99,33204.0,107.84,107.99,107.84,107.99,33204.0
2019-11-05 15:35:00,107.99,107.99,107.9,107.92,36570.0,107.99,107.99,107.9,107.92,36570.0
2019-11-05 15:40:00,107.92,107.99,107.91,107.94,34889.0,107.92,107.99,107.91,107.94,34889.0
2019-11-05 15:45:00,107.95,107.96,107.9,107.91,43951.0,107.95,107.96,107.9,107.91,43951.0
2019-11-05 15:50:00,107.9,108.14,107.9,108.1,102169.0,107.9,108.14,107.9,108.1,102169.0
2019-11-05 15:55:00,108.1,108.25,107.96,108.05,247939.0,108.1,108.25,107.96,108.05,247939.0
2019-11-06 09:30:00,109.11,109.15,108.22,108.51,86163.0,109.11,109.15,108.22,108.51,86163.0
2019-11-06 09:35:00,108.59,108.74,108.26,108.66,47676.0,108.59,108.74,108.26,108.66,47676.0
2019-11-06 09:40:00,108.68,108.93,108.46,108.68,38667.0,108.68,108.93,108.46,108.68,38667.0
2019-11-06 09:45:00,108.69,108.76,108.4,108.63,47659.0,108.69,108.76,108.4,108.63,47659.0
2019-11-06 09:50:00,108.63,109.06,108.52,108.96,47063.0,108.63,109.06,108.52,108.96,47063.0
2019-11-06 09:55:00,108.95,109.09,108.53,108.63,72860.0,108.95,109.09,108.53,108.63,72860.0
2019-11-06 10:00:00,108.66,108.97,108.56,108.73,30636.0,108.66,108.97,108.56,108.73,30636.0
2019-11-06 10:05:00,108.73,108.97,108.72,108.85,62586.0,108.73,108.97,108.72,108.85,62586.0
2019-11-06 10:10:00,108.88,109.02,108.8,108.97,113446.0,108.88,109.02,108.8,108.97,113446.0
2019-11-06 10:15:00,108.95,108.96,108.45,108.45,31637.0,108.95,108.96,108.45,108.45,31637.0
2019-11-06 10:20:00,108.46,108.56,108.38,108.55,20567.0,108.46,108.56,108.38,108.55,20567.0
2019-11-06 10:25:00,108.58,108.58,107.86,107.88,87279.0,108.58,108.58,107.86,107.88,87279.0
2019-11-06 10:30:00,107.9,107.91,107.6,107.67,60465.0,107.9,107.91,107.6,107.67,60465.0
2019-11-06 10:35:00,107.65,107.85,107.46,107.68,52414.0,107.65,107.85,107.46,107.68,52414.0
2019-11-06 10:40:00,107.7,107.76,107.53,107.57,30638.0,107.7,107.76,107.53,107.57,30638.0
2019-11-06 10:45:00,107.57,107.59,107.21,107.28,53185.0,107.57,107.59,107.21,107.28,53185.0
2019-11-06 10:50:00,107.27,107.39,107.15,107.32,42757.0,107.27,107.39,107.15,107.32,42757.0
2019-11-06 10:55:00,107.25,107.36,107.25,107.3,25098.0,107.25,107.36,107.25,107.3,25098.0
2019-11-06 11:00:00,107.3,107.36,107.15,107.33,36292.0,107.3,107.36,107.15,107.33,36292.0
2019-11-06 11:05:00,107.33,107.35,107.24,107.31,20806.0,107.33,107.35,107.24,107.31,20806.0
2019-11-06 11:10:00,107.31,107.39,107.25,107.33,13415.0,107.31,107.39,107.25,107.33,13415.0
2019-11-06 11:15:00,107.3,107.41,107.25,107.37,13732.0,107.3,107.41,107.25,107.37,13732.0
2019-11-06 11:20:00,107.38,107.38,107.1,107.17,35236.0,107.38,107.38,107.1,107.17,35236.0
2019-11-06 11:25:00,107.18,107.23,107.15,107.19,32452.0,107.18,107.23,107.15,107.19,32452.0
2019-11-06 11:30:00,107.2,107.38,107.18,107.32,13147.0,107.2,107.38,107.18,107.32,13147.0
2019-11-06 11:35:00,107.34,107.34,107.15,107.19,14406.0,107.34,107.34,107.15,107.19,14406.0
2019-11-06 11:40:00,107.19,107.41,107.1,107.1,33166.0,107.19,107.41,107.1,107.1,33166.0
2019-11-06 11:45:00,107.1,107.3,107.04,107.12,48068.0,107.1,107.3,107.04,107.12,48068.0
2019-11-06 11:50:00,107.1,107.13,106.75,106.92,46045.0,107.1,107.13,106.75,106.92,46045.0
2019-11-06 11:55:00,106.93,107.1,106.91,106.91,10617.0,106.93,107.1,106.91,106.91,10617.0
2019-11-06 12:00:00,106.93,106.95,106.84,106.92,21262.0,106.93,106.95,106.84,106.92,21262.0
2019-11-06 12:05:00,106.93,106.95,106.85,106.9,23427.0,106.93,106.95,106.85,106.9,23427.0
2019-11-06 12:10:00,106.9,106.97,106.84,106.94,16526.0,106.9,106.97,106.84,106.94,16526.0
2019-11-06 12:15:00,106.93,106.99,106.86,106.87,16300.0,106.93,106.99,106.86,106.87,16300.0
2019-11-06 12:20:00,106.87,106.92,106.78,106.78,14218.0,106.87,106.92,106.78,106.78,14218.0
2019-11-06 12:25:00,106.79,106.84,106.78,106.82,17355.0,106.79,106.84,106.78,106.82,17355.0
2019-11-06 12:30:00,106.84,106.91,106.8,106.84,24345.0,106.84,106.91,106.8,106.84,24345.0
2019-11-06 12:35:00,106.83,106.9,106.82,106.82,11785.0,106.83,106.9,106.82,106.82,11785.0
2019-11-06 12:40:00,106.83,106.86,106.78,106.84,19277.0,106.83,106.86,106.78,106.84,19277.0
2019-11-06 12:45:00,106.83,106.83,106.62,106.71,38107.0,106.83,106.83,106.62,106.71,38107.0
2019-11-06 12:50:00,106.71,106.75,106.71,106.72,17846.0,106.71,106.75,106.71,106.72,17846.0
2019-11-06 12:55:00,106.72,106.74,106.67,106.72,18289.0,106.72,106.74,106.67,106.72,18289.0
2019-11-06 13:00:00,106.73,106.86,106.72,106.86,14940.0,106.73,106.86,106.72,106.86,14940.0
2019-11-06 13:05:00,106.87,106.89,106.7,106.83,31830.0,106.87,106.89,106.7,106.83,31830.0
2019-11-06 13:10:00,106.83,106.89,106.81,106.84,7141.0,106.83,106.89,106.81,106.84,7141.0
2019-11-06 13:15:00,106.82,106.99,106.81,106.99,17446.0,106.82,106.99,106.81,106.99,17446.0
2019-11-06 13:20:00,107.02,107.03,106.88,106.95,25353.0,107.02,107.03,106.88,106.95,25353.0
2019-11-06 13:25:00,106.95,106.96,106.85,106.9,13609.0,106.95,106.96,106.85,106.9,13609.0
2019-11-06 13:30:00,106.88,106.92,106.77,106.85,11820.0,106.88,106.92,106.77,106.85,11820.0
2019-11-06 13:35:00,106.85,106.87,106.71,106.8,18220.0,106.85,106.87,106.71,106.8,18220.0
2019-11-06 13:40:00,106.81,107.07,106.81,107.04,19389.0,106.81,107.07,106.81,107.04,19389.0
2019-11-06 13:45:00,107.05,107.31,107.0,107.28,24122.0,107.05,107.31,107.0,107.28,24122.0
2019-11-06 13:50:00,107.29,107.4,107.26,107.29,14925.0,107.29,107.4,107.26,107.29,14925.0
2019-11-06 13:55:00,107.3,107.37,107.26,107.35,18188.0,107.3,107.37,107.26,107.35,18188.0
2019-11-06 14:00:00,107.35,107.43,107.29,107.37,25256.0,107.35,107.43,107.29,107.37,25256.0
2019-11-06 14:05:00,107.39,107.45,107.32,107.33,21177.0,107.39,107.45,107.32,107.33,21177.0
2019-11-06 14:10:00,107.33,107.42,107.31,107.4,17014.0,107.33,107.42,107.31,107.4,17014.0
2019-11-06 14:15:00,107.41,107.49,107.37,107.48,17661.0,107.41,107.49,107.37,107.48,17661.0
2019-11-06 14:20:00,107.48,107.5,107.41,107.48,18865.0,107.48,107.5,107.41,107.48,18865.0
2019-11-06 14:25:00,107.48,107.53,107.42,107.51,23880.0,107.48,107.53,107.42,107.51,23880.0
2019-11-06 14:30:00,107.51,107.63,107.49,107.52,21027.0,107.51,107.63,107.49,107.52,21027.0
2019-11-06 14:35:00,107.49,107.63,107.49,107.63,16251.0,107.49,107.63,107.49,107.63,16251.0
2019-11-06 14:40:00,107.62,107.62,107.3,107.32,16517.0,107.62,107.62,107.3,107.32,16517.0
2019-11-06 14:45:00,107.31,107.42,107.31,107.4,14396.0,107.31,107.42,107.31,107.4,14396.0
2019-11-06 14:50:00,107.38,107.38,107.31,107.33,12582.0,107.38,107.38,107.31,107.33,12582.0
2019-11-06 14:55:00,107.34,107.36,107.25,107.27,20482.0,107.34,107.36,107.25,107.27,20482.0
2019-11-06 15:00:00,107.28,107.28,107.09,107.12,26479.0,107.28,107.28,107.09,107.12,26479.0
2019-11-06 15:05:00,107.11,107.15,107.04,107.13,29235.0,107.11,107.15,107.04,107.13,29235.0
2019-11-06 15:10:00,107.12,107.39,107.12,107.27,37687.0,107.12,107.39,107.12,107.27,37687.0
2019-11-06 15:15:00,107.26,107.31,107.23,107.24,34280.0,107.26,107.31,107.23,107.24,34280.0
2019-11-06 15:20:00,107.23,107.38,107.23,107.32,22768.0,107.23,107.38,107.23,107.32,22768.0
2019-11-06 15:25:00,107.31,107.32,107.2,107.2,30869.0,107.31,107.32,107.2,107.2,30869.0
2019-11-06 15:30:00,107.2,107.27,107.15,107.2,33671.0,107.2,107.27,107.15,107.2,33671.0
2019-11-06 15:35:00,107.19,107.22,107.1,107.14,29605.0,107.19,107.22,107.1,107.14,29605.0
2019-11-06 15:40:00,107.14,107.19,107.03,107.13,46125.0,107.14,107.19,107.03,107.13,46125.0
2019-11-06 15:45:00,107.12,107.26,107.11,107.19,91081.0,107.12,107.26,107.11,107.19,91081.0
2019-11-06 15:50:00,107.2,107.32,107.12,107.28,125661.0,107.2,107.32,107.12,107.28,125661.0
2019-11-06 15:55:00,107.29,107.42,107.19,107.36,155176.0,107.29,107.42,107.19,107.36,155176.0
2019-11-07 09:30:00,115.43,117.8,115.25,116.9,1567708.0,115.43,117.8,115.25,116.9,1567708.0
2019-11-07 09:35:00,116.95,117.18,116.23,117.06,583095.0,116.95,117.18,116.23,117.06,583095.0
2019-11-07 09:40:00,117.03,117.59,117.0,117.33,500450.0,117.03,117.59,117.0,117.33,500450.0
2019-11-07 09:45:00,117.32,117.71,116.61,117.62,403802.0,117.32,117.71,116.61,117.62,403802.0
2019-11-07 09:50:00,117.68,117.91,117.2,117.75,472798.0,117.68,117.91,117.2,117.75,472798.0
2019-11-07 09:55:00,117.75,117.9,117.66,117.9,440428.0,117.75,117.9,117.66,117.9,440428.0
2019-11-07 10:00:00,117.9,118.22,117.0,117.25,491937.0,117.9,118.22,117.0,117.25,491937.0
2019-11-07 10:05:00,117.23,118.01,117.15,117.84,270636.0,117.23,118.01,117.15,117.84,270636.0
2019-11-07 10:10:00,117.85,118.25,117.85,118.24,379189.0,117.85,118.25,117.85,118.24,379189.0
2019-11-07 10:15:00,118.25,118.4,117.56,118.32,426850.0,118.25,118.4,117.56,118.32,426850.0
2019-11-07 10:20:00,118.26,118.8,118.26,118.8,276449.0,118.26,118.8,118.26,118.8,276449.0
2019-11-07 10:25:00,118.8,119.25,118.72,119.25,248089.0,118.8,119.25,118.72,119.25,248089.0
2019-11-07 10:30:00,119.26,119.83,119.17,119.82,222456.0,119.26,119.83,119.17,119.82,222456.0
2019-11-07 10:35:00,119.83,120.0,119.64,119.85,278382.0,119.83,120.0,119.64,119.85,278382.0
2019-11-07 10:40:00,119.86,120.44,119.83,120.3,250447.0,119.86,120.44,119.83,120.3,250447.0
2019-11-07 10:45:00,120.33,120.67,120.02,120.37,136940.0,120.33,120.67,120.02,120.37,136940.0
2019-11-07 10:50:00,120.35,120.35,119.37,119.88,188815.0,120.35,120.35,119.37,119.88,188815.0
2019-11-07 10:55:00,119.88,120.39,119.46,120.24,159714.0,119.88,120.39,119.46,120.24,159714.0
2019-11-07 11:00:00,120.26,120.36,119.8,119.89,107386.0,120.26,120.36,119.8,119.89,107386.0
2019-11-07 11:05:00,119.91,121.01,119.9,121.0,217630.0,119.91,121.01,119.9,121.0,217630.0
2019-11-07 11:10:00,121.01,121.58,120.81,121.08,163533.0,121.01,121.58,120.81,121.08,163533.0
2019-11-07 11:15:00,121.03,121.25,120.71,121.03,111529.0,121.03,121.25,120.71,121.03,111529.0
2019-11-07 11:20:00,121.07,121.18,120.33,120.43,121540.0,121.07,121.18,120.33,120.43,121540.0
2019-11-07 11:25:00,120.39,121.04,120.39,120.65,73353.0,120.39,121.04,120.39,120.65,73353.0
2019-11-07 11:30:00,120.62,120.63,119.99,120.08,219930.0,120.62,120.63,119.99,120.08,219930.0
2019-11-07 11:35:00,120.13,120.41,120.0,120.41,81104.0,120.13,120.41,120.0,120.41,81104.0
2019-11-07 11:40:00,120.43,120.66,120.22,120.34,80959.0,120.43,120.66,120.22,120.34,80959.0
2019-11-07 11:45:00,120.3,120.61,120.3,120.48,58947.0,120.3,120.61,120.3,120.48,58947.0
2019-11-07 11:50:00,120.45,120.59,120.28,120.35,63403.0,120.45,120.59,120.28,120.35,63403.0
2019-11-07 11:55:00,120.34,121.22,120.31,121.07,136829.0,120.34,121.22,120.31,121.07,136829.0
2019-11-07 12:00:00,121.05,121.25,120.5,120.52,98321.0,121.05,121.25,120.5,120.52,98321.0
2019-11-07 12:05:00,120.52,120.93,120.5,120.75,65810.0,120.52,120.93,120.5,120.75,65810.0
2019-11-07 12:10:00,120.75,121.0,120.67,120.79,49833.0,120.75,121.0,120.67,120.79,49833.0
2019-11-07 12:15:00,120.78,120.97,120.68,120.74,51362.0,120.78,120.97,120.68,120.74,51362.0
2019-11-07 12:20:00,120.76,121.07,120.68,120.97,60378.0,120.76,121.07,120.68,120.97,60378.0
2019-11-07 12:25:00,120.97,121.04,120.55,120.86,61558.0,120.97,121.04,120.55,120.86,61558.0
2019-11-07 12:30:00,120.87,121.0,120.77,120.98,34085.0,120.87,121.0,120.77,120.98,34085.0
2019-11-07 12:35:00,120.99,121.18,120.95,121.17,50708.0,120.99,121.18,120.95,121.17,50708.0
2019-11-07 12:40:00,121.17,121.17,120.76,120.97,48815.0,121.17,121.17,120.76,120.97,48815.0
2019-11-07 12:45:00,120.98,121.07,120.83,120.94,36444.0,120.98,121.07,120.83,120.94,36444.0
2019-11-07 12:50:00,120.94,121.25,120.9,121.2,73955.0,120.94,121.25,120.9,121.2,73955.0
2019-11-07 12:55:00,121.21,121.23,120.86,120.86,57785.0,121.21,121.23,120.86,120.86,57785.0
2019-11-07 13:00:00,120.82,121.11,120.8,120.97,37595.0,120.82,121.11,120.8,120.97,37595.0
2019-11-07 13:05:00,120.97,121.07,120.55,120.68,77429.0,120.97,121.07,120.55,120.68,77429.0
2019-11-07 13:10:00,120.73,120.9,120.62,120.83,38540.0,120.73,120.9,120.62,120.83,38540.0
2019-11-07 13:15:00,120.87,120.87,120.48,120.57,51017.0,120.87,120.87,120.48,120.57,51017.0
2019-11-07 13:20:00,120.59,121.0,120.57,120.83,51936.0,120.59,121.0,120.57,120.83,51936.0
2019-11-07 13:25:00,120.85,120.93,120.45,120.48,44242.0,120.85,120.93,120.45,120.48,44242.0
2019-11-07 13:30:00,120.44,120.55,120.13,120.2,60052.0,120.44,120.55,120.13,120.2,60052.0
2019-11-07 13:35:00,120.19,120.44,120.19,120.38,22860.0,120.19,120.44,120.19,120.38,22860.0
2019-11-07 13:40:00,120.37,120.54,120.19,120.39,29702.0,120.37,120.54,120.19,120.39,29702.0
2019-11-07 13:45:00,120.4,120.43,120.01,120.02,57826.0,120.4,120.43,120.01,120.02,57826.0
2019-11-07 13:50:00,120.01,120.27,119.88,120.02,68402.0,120.01,120.27,119.88,120.02,68402.0
2019-11-07 13:55:00,120.03,120.13,119.98,120.06,50641.0,120.03,120.13,119.98,120.06,50641.0
2019-11-07 14:00:00,120.07,120.42,120.07,120.32,48508.0,120.07,120.42,120.07,120.32,48508.0
2019-11-07 14:05:00,120.33,120.35,120.06,120.31,40704.0,120.33,120.35,120.06,120.31,40704.0
2019-11-07 14:10:00,120.33,120.35,120.11,120.17,26280.0,120.33,120.35,120.11,120.17,26280.0
2019-11-07 14:15:00,120.14,120.23,120.02,120.17,44159.0,120.14,120.23,120.02,120.17,44159.0
2019-11-07 14:20:00,120.2,120.7,120.17,120.67,46006.0,120.2,120.7,120.17,120.67,46006.0
2019-11-07 14:25:00,120.68,120.93,120.64,120.85,49009.0,120.68,120.93,120.64,120.85,49009.0
2019-11-07 14:30:00,120.89,120.9,120.5,120.73,64553.0,120.89,120.9,120.5,120.73,64553.0
2019-11-07 14:35:00,120.71,120.9,120.59,120.67,43337.0,120.71,120.9,120.59,120.67,43337.0
2019-11-07 14:40:00,120.65,120.9,120.1,120.11,66861.0,120.65,120.9,120.1,120.11,66861.0
2019-11-07 14:45:00,120.09,120.42,120.01,120.11,59057.0,120.09,120.42,120.01,120.11,59057.0
2019-11-07 14:50:00,120.13,120.9,119.98,120.8,84766.0,120.13,120.9,119.98,120.8,84766.0
2019-11-07 14:55:00,120.83,121.0,120.64,120.69,104423.0,120.83,121.0,120.64,120.69,104423.0
2019-11-07 15:00:00,120.78,120.98,120.75,120.84,49310.0,120.78,120.98,120.75,120.84,49310.0
2019-11-07 15:05:00,120.84,120.84,120.6,120.76,36115.0,120.84,120.84,120.6,120.76,36115.0
2019-11-07 15:10:00,120.78,120.87,120.65,120.84,36752.0,120.78,120.87,120.65,120.84,36752.0
2019-11-07 15:15:00,120.82,121.0,120.52,120.59,56637.0,120.82,121.0,120.52,120.59,56637.0
2019-11-07 15:20:00,120.57,120.95,120.13,120.89,74126.0,120.57,120.95,120.13,120.89,74126.0
2019-11-07 15:25:00,120.9,120.96,120.84,120.93,64621.0,120.9,120.96,120.84,120.93,64621.0
2019-11-07 15:30:00,120.93,121.0,120.91,120.96,71978.0,120.93,121.0,120.91,120.96,71978.0
2019-11-07 15:35:00,120.96,121.0,120.8,120.98,94461.0,120.96,121.0,120.8,120.98,94461.0
2019-11-07 15:40:00,120.98,121.35,120.98,121.33,126841.0,120.98,121.35,120.98,121.33,126841.0
2019-11-07 15:45:00,121.33,121.87,121.28,121.82,183800.0,121.33,121.87,121.28,121.82,183800.0
2019-11-07 15:50:00,121.81,122.2,121.55,122.04,246454.0,121.81,122.2,121.55,122.04,246454.0
2019-11-07 15:55:00,122.04,122.07,121.46,121.9,433199.0,122.04,122.07,121.46,121.9,433199.0
2019-11-08 09:30:00,123.2,123.5,122.0,123.35,598834.0,123.2,123.5,122.0,123.35,598834.0
2019-11-08 09:35:00,123.36,124.8,122.83,124.62,356756.0,123.36,124.8,122.83,124.62,356756.0
2019-11-08 09:40:00,124.66,124.81,124.04,124.76,268435.0,124.66,124.81,124.04,124.76,268435.0
2019-11-08 09:45:00,124.71,125.15,124.08,125.05,261863.0,124.71,125.15,124.08,125.05,261863.0
2019-11-08 09:50:00,125.06,125.53,124.91,125.44,232144.0,125.06,125.53,124.91,125.44,232144.0
2019-11-08 09:55:00,125.42,125.8,125.02,125.29,256152.0,125.42,125.8,125.02,125.29,256152.0
2019-11-08 10:00:00,125.25,125.33,124.11,125.16,302170.0,125.25,125.33,124.11,125.16,302170.0
2019-11-08 10:05:00,125.15,125.5,124.6,125.48,236196.0,125.15,125.5,124.6,125.48,236196.0
2019-11-08 10:10:00,125.5,126.19,125.1,126.13,322128.0,125.5,126.19,125.1,126.13,322128.0
2019-11-08 10:15:00,126.17,126.4,125.94,126.29,199369.0,126.17,126.4,125.94,126.29,199369.0
2019-11-08 10:20:00,126.27,126.49,126.15,126.47,123969.0,126.27,126.49,126.15,126.47,123969.0
2019-11-08 10:25:00,126.48,127.24,126.44,127.21,257986.0,126.48,127.24,126.44,127.21,257986.0
2019-11-08 10:30:00,127.23,127.26,126.15,126.26,233417.0,127.23,127.26,126.15,126.26,233417.0
2019-11-08 10:35:00,126.26,126.58,125.98,126.41,147001.0,126.26,126.58,125.98,126.41,147001.0
2019-11-08 10:40:00,126.4,126.84,126.3,126.8,101541.0,126.4,126.84,126.3,126.8,101541.0
2019-11-08 10:45:00,126.82,127.19,126.65,126.86,141203.0,126.82,127.19,126.65,126.86,141203.0
2019-11-08 10:50:00,126.85,126.96,126.31,126.47,135758.0,126.85,126.96,126.31,126.47,135758.0
2019-11-08 10:55:00,126.49,126.53,125.81,126.01,100665.0,126.49,126.53,125.81,126.01,100665.0
2019-11-08 11:00:00,126.02,126.33,125.73,125.77,76115.0,126.02,126.33,125.73,125.77,76115.0
2019-11-08 11:05:00,125.82,125.85,125.28,125.6,200973.0,125.82,125.85,125.28,125.6,200973.0
2019-11-08 11:10:00,125.61,125.78,125.37,125.66,87048.0,125.61,125.78,125.37,125.66,87048.0
2019-11-08 11:15:00,125.63,125.99,125.39,125.54,104315.0,125.63,125.99,125.39,125.54,104315.0
2019-11-08 11:20:00,125.54,125.58,125.15,125.15,133000.0,125.54,125.58,125.15,125.15,133000.0
2019-11-08 11:25:00,125.12,125.14,124.23,124.25,132100.0,125.12,125.14,124.23,124.25,132100.0
2019-11-08 11:30:00,124.24,124.61,124.21,124.37,100176.0,124.24,124.61,124.21,124.37,100176.0
2019-11-08 11:35:00,124.35,125.09,124.35,125.04,83676.0,124.35,125.09,124.35,125.04,83676.0
2019-11-08 11:40:00,125.05,125.2,124.93,125.01,62010.0,125.05,125.2,124.93,125.01,62010.0
2019-11-08 11:45:00,125.03,125.6,124.89,124.96,109434.0,125.03,125.6,124.89,124.96,109434.0
2019-11-08 11:50:00,124.98,125.21,124.74,124.93,80692.0,124.98,125.21,124.74,124.93,80692.0
2019-11-08 11:55:00,124.95,125.3,124.81,125.05,53593.0,124.95,125.3,124.81,125.05,53593.0
2019-11-08 12:00:00,125.14,125.19,124.93,125.1,26117.0,125.14,125.19,124.93,125.1,26117.0
2019-11-08 12:05:00,125.09,125.1,124.85,124.9,40541.0,125.09,125.1,124.85,124.9,40541.0
2019-11-08 12:10:00,124.92,125.05,124.82,125.05,56718.0,124.92,125.05,124.82,125.05,56718.0
2019-11-08 12:15:00,125.08,125.09,124.94,125.05,30526.0,125.08,125.09,124.94,125.05,30526.0
2019-11-08 12:20:00,125.04,125.45,125.03,125.35,35791.0,125.04,125.45,125.03,125.35,35791.0
2019-11-08 12:25:00,125.34,125.65,125.33,125.36,42534.0,125.34,125.65,125.33,125.36,42534.0
2019-11-08 12:30:00,125.35,125.53,125.2,125.37,35337.0,125.35,125.53,125.2,125.37,35337.0
2019-11-08 12:35:00,125.34,125.41,124.96,125.05,68757.0,125.34,125.41,124.96,125.05,68757.0
2019-11-08 12:40:00,125.06,125.25,124.96,125.16,29110.0,125.06,125.25,124.96,125.16,29110.0
2019-11-08 12:45:00,125.21,125.45,125.19,125.38,26724.0,125.21,125.45,125.19,125.38,26724.0
2019-11-08 12:50:00,125.36,125.52,125.04,125.04,28134.0,125.36,125.52,125.04,125.04,28134.0
2019-11-08 12:55:00,125.05,125.18,124.98,125.12,22788.0,125.05,125.18,124.98,125.12,22788.0
2019-11-08 13:00:00,125.1,125.27,124.96,124.99,21488.0,125.1,125.27,124.96,124.99,21488.0
2019-11-08 13:05:00,124.98,125.08,124.97,125.01,39493.0,124.98,125.08,124.97,125.01,39493.0
2019-11-08 13:10:00,125.01,125.02,124.68,124.7,34118.0,125.01,125.02,124.68,124.7,34118.0
2019-11-08 13:15:00,124.7,124.81,124.57,124.66,37928.0,124.7,124.81,124.57,124.66,37928.0
2019-11-08 13:20:00,124.64,124.72,124.32,124.33,54396.0,124.64,124.72,124.32,124.33,54396.0
2019-11-08 13:25:00,124.31,124.32,124.0,124.07,76383.0,124.31,124.32,124.0,124.07,76383.0
2019-11-08 13:30:00,124.06,124.1,123.9,123.95,56352.0,124.06,124.1,123.9,123.95,56352.0
2019-11-08 13:35:00,123.9,124.13,123.88,123.9,60807.0,123.9,124.13,123.88,123.9,60807.0
2019-11-08 13:40:00,123.91,124.28,123.86,124.25,62813.0,123.91,124.28,123.86,124.25,62813.0
2019-11-08 13:45:00,124.23,124.49,124.13,124.49,41772.0,124.23,124.49,124.13,124.49,41772.0
2019-11-08 13:50:00,124.49,124.68,124.48,124.58,36149.0,124.49,124.68,124.48,124.58,36149.0
2019-11-08 13:55:00,124.6,124.68,124.15,124.25,43256.0,124.6,124.68,124.15,124.25,43256.0
2019-11-08 14:00:00,124.25,124.49,124.08,124.47,24565.0,124.25,124.49,124.08,124.47,24565.0
2019-11-08 14:05:00,124.46,124.95,124.41,124.95,45965.0,124.46,124.95,124.41,124.95,45965.0
2019-11-08 14:10:00,124.96,125.03,124.81,125.0,61882.0,124.96,125.03,124.81,125.0,61882.0
2019-11-08 14:15:00,125.02,125.1,124.81,124.98,42391.0,125.02,125.1,124.81,124.98,42391.0
2019-11-08 14:20:00,124.96,125.25,124.95,125.13,61945.0,124.96,125.25,124.95,125.13,61945.0
2019-11-08 14:25:00,125.16,125.21,124.91,124.93,39942.0,125.16,125.21,124.91,124.93,39942.0
2019-11-08 14:30:00,124.91,125.19,124.9,125.11,46264.0,124.91,125.19,124.9,125.11,46264.0
2019-11-08 14:35:00,125.13,125.14,124.77,124.77,29458.0,125.13,125.14,124.77,124.77,29458.0
2019-11-08 14:40:00,124.79,124.9,124.59,124.79,37657.0,124.79,124.9,124.59,124.79,37657.0
2019-11-08 14:45:00,124.79,124.86,124.64,124.66,63839.0,124.79,124.86,124.64,124.66,63839.0
2019-11-08 14:50:00,124.66,124.67,124.35,124.59,41054.0,124.66,124.67,124.35,124.59,41054.0
2019-11-08 14:55:00,124.58,124.68,124.5,124.63,32283.0,124.58,124.68,124.5,124.63,32283.0
2019-11-08 15:00:00,124.66,124.73,124.33,124.41,56605.0,124.66,124.73,124.33,124.41,56605.0
2019-11-08 15:05:00,124.42,124.73,124.4,124.68,17412.0,124.42,124.73,124.4,124.68,17412.0
2019-11-08 15:10:00,124.67,124.75,124.54,124.6,36695.0,124.67,124.75,124.54,124.6,36695.0
2019-11-08 15:15:00,124.59,124.62,124.5,124.55,30029.0,124.59,124.62,124.5,124.55,30029.0
2019-11-08 15:20:00,124.54,124.84,124.53,124.82,36912.0,124.54,124.84,124.53,124.82,36912.0
2019-11-08 15:25:00,124.82,124.88,124.72,124.75,34107.0,124.82,124.88,124.72,124.75,34107.0
2019-11-08 15:30:00,124.75,124.96,124.66,124.67,42308.0,124.75,124.96,124.66,124.67,42308.0
2019-11-08 15:35:00,124.67,124.74,124.6,124.67,39371.0,124.67,124.74,124.6,124.67,39371.0
2019-11-08 15:40:00,124.68,124.7,124.58,124.66,59421.0,124.68,124.7,124.58,124.66,59421.0
2019-11-08 15:45:00,124.66,124.71,124.55,124.57,55542.0,124.66,124.71,124.55,124.57,55542.0
2019-11-08 15:50:00,124.55,124.69,124.23,124.53,139125.0,124.55,124.69,124.23,124.53,139125.0
2019-11-08 15:55:00,124.53,124.6,124.37,124.6,191116.0,124.53,124.6,124.37,124.6,191116.0
2019-11-11 09:30:00,122.7,122.74,120.82,121.73,440205.0,122.7,122.74,120.82,121.73,440205.0
2019-11-11 09:35:00,121.64,121.65,120.26,121.51,180422.0,121.64,121.65,120.26,121.51,180422.0
2019-11-11 09:40:00,121.53,121.88,120.85,121.14,58770.0,121.53,121.88,120.85,121.14,58770.0
2019-11-11 09:45:00,121.13,122.0,121.13,121.53,51666.0,121.13,122.0,121.13,121.53,51666.0
2019-11-11 09:50:00,121.5,121.61,121.22,121.26,50879.0,121.5,121.61,121.22,121.26,50879.0
2019-11-11 09:55:00,121.25,121.52,120.77,121.49,69950.0,121.25,121.52,120.77,121.49,69950.0
2019-11-11 10:00:00,121.54,121.58,121.21,121.41,43650.0,121.54,121.58,121.21,121.41,43650.0
2019-11-11 10:05:00,121.44,121.48,120.65,120.74,72201.0,121.44,121.48,120.65,120.74,72201.0
2019-11-11 10:10:00,120.81,121.42,120.8,121.33,68753.0,120.81,121.42,120.8,121.33,68753.0
2019-11-11 10:15:00,121.35,121.43,121.18,121.35,42193.0,121.35,121.43,121.18,121.35,42193.0
2019-11-11 10:20:00,121.34,121.38,121.1,121.32,35974.0,121.34,121.38,121.1,121.32,35974.0
2019-11-11 10:25:00,121.31,121.49,120.93,121.08,62607.0,121.31,121.49,120.93,121.08,62607.0
2019-11-11 10:30:00,121.15,121.49,121.0,121.44,60828.0,121.15,121.49,121.0,121.44,60828.0
2019-11-11 10:35:00,121.46,121.48,121.15,121.2,23922.0,121.46,121.48,121.15,121.2,23922.0
2019-11-11 10:40:00,121.22,121.5,121.22,121.46,30376.0,121.22,121.5,121.22,121.46,30376.0
2019-11-11 10:45:00,121.45,121.88,121.42,121.44,78403.0,121.45,121.88,121.42,121.44,78403.0
2019-11-11 10:50:00,121.43,121.64,121.27,121.31,34613.0,121.43,121.64,121.27,121.31,34613.0
2019-11-11 10:55:00,121.32,121.51,121.23,121.26,19251.0,121.32,121.51,121.23,121.26,19251.0
2019-11-11 11:00:00,121.25,121.51,121.04,121.41,31618.0,121.25,121.51,121.04,121.41,31618.0
2019-11-11 11:05:00,121.45,121.69,121.39,121.69,17655.0,121.45,121.69,121.39,121.69,17655.0
2019-11-11 11:10:00,121.7,121.83,121.37,121.39,29318.0,121.7,121.83,121.37,121.39,29318.0
2019-11-11 11:15:00,121.39,121.42,121.12,121.19,25782.0,121.39,121.42,121.12,121.19,25782.0
2019-11-11 11:20:00,121.22,121.34,121.15,121.2,20747.0,121.22,121.34,121.15,121.2,20747.0
2019-11-11 11:25:00,121.21,121.24,121.0,121.21,19829.0,121.21,121.24,121.0,121.21,19829.0
2019-11-11 11:30:00,121.21,121.55,121.15,121.45,34778.0,121.21,121.55,121.15,121.45,34778.0
2019-11-11 11:35:00,121.43,121.63,121.32,121.38,29786.0,121.43,121.63,121.32,121.38,29786.0
2019-11-11 11:40:00,121.38,121.7,121.36,121.5,27880.0,121.38,121.7,121.36,121.5,27880.0
2019-11-11 11:45:00,121.53,121.53,121.23,121.29,22551.0,121.53,121.53,121.23,121.29,22551.0
2019-11-11 11:50:00,121.3,121.36,121.11,121.36,29396.0,121.3,121.36,121.11,121.36,29396.0
2019-11-11 11:55:00,121.37,121.4,121.19,121.23,28755.0,121.37,121.4,121.19,121.23,28755.0
2019-11-11 12:00:00,121.21,121.3,121.09,121.2,27605.0,121.21,121.3,121.09,121.2,27605.0
2019-11-11 12:05:00,121.21,121.31,120.95,121.02,34566.0,121.21,121.31,120.95,121.02,34566.0
2019-11-11 12:10:00,121.01,121.16,120.89,120.95,25438.0,121.01,121.16,120.89,120.95,25438.0
2019-11-11 12:15:00,120.95,121.2,120.91,121.12,15680.0,120.95,121.2,120.91,121.12,15680.0
2019-11-11 12:20:00,121.13,121.28,121.11,121.17,23918.0,121.13,121.28,121.11,121.17,23918.0
2019-11-11 12:25:00,121.15,121.32,121.13,121.21,20239.0,121.15,121.32,121.13,121.21,20239.0
2019-11-11 12:30:00,121.24,121.27,121.02,121.09,23535.0,121.24,121.27,121.02,121.09,23535.0
2019-11-11 12:35:00,121.09,121.15,120.79,120.88,32143.0,121.09,121.15,120.79,120.88,32143.0
2019-11-11 12:40:00,120.87,120.98,120.78,120.81,23036.0,120.87,120.98,120.78,120.81,23036.0
2019-11-11 12:45:00,120.85,121.12,120.62,121.04,41185.0,120.85,121.12,120.62,121.04,41185.0
2019-11-11 12:50:00,121.05,121.23,120.94,121.13,28432.0,121.05,121.23,120.94,121.13,28432.0
2019-11-11 12:55:00,121.13,121.27,121.09,121.09,29841.0,121.13,121.27,121.09,121.09,29841.0
2019-11-11 13:00:00,121.09,121.09,120.87,120.89,23992.0,121.09,121.09,120.87,120.89,23992.0
2019-11-11 13:05:00,120.85,121.07,120.82,120.82,21856.0,120.85,121.07,120.82,120.82,21856.0
2019-11-11 13:10:00,120.82,120.86,120.72,120.73,20186.0,120.82,120.86,120.72,120.73,20186.0
2019-11-11 13:15:00,120.71,120.86,120.63,120.83,18145.0,120.71,120.86,120.63,120.83,18145.0
2019-11-11 13:20:00,120.83,120.93,120.81,120.89,11936.0,120.83,120.93,120.81,120.89,11936.0
2019-11-11 13:25:00,120.92,120.95,120.77,120.82,18336.0,120.92,120.95,120.77,120.82,18336.0
2019-11-11 13:30:00,120.81,120.86,120.71,120.75,26873.0,120.81,120.86,120.71,120.75,26873.0
2019-11-11 13:35:00,120.72,120.77,120.58,120.76,65193.0,120.72,120.77,120.58,120.76,65193.0
2019-11-11 13:40:00,120.75,120.76,120.35,120.53,41956.0,120.75,120.76,120.35,120.53,41956.0
2019-11-11 13:45:00,120.54,120.54,120.32,120.48,22627.0,120.54,120.54,120.32,120.48,22627.0
2019-11-11 13:50:00,120.54,120.77,120.53,120.58,25034.0,120.54,120.77,120.53,120.58,25034.0
2019-11-11 13:55:00,120.6,120.83,120.59,120.82,14262.0,120.6,120.83,120.59,120.82,14262.0
2019-11-11 14:00:00,120.81,120.86,120.75,120.82,16543.0,120.81,120.86,120.75,120.82,16543.0
2019-11-11 14:05:00,120.82,121.1,120.77,120.88,50145.0,120.82,121.1,120.77,120.88,50145.0
2019-11-11 14:10:00,120.93,120.97,120.84,120.9,10992.0,120.93,120.97,120.84,120.9,10992.0
2019-11-11 14:15:00,120.87,120.9,120.78,120.79,11747.0,120.87,120.9,120.78,120.79,11747.0
2019-11-11 14:20:00,120.8,120.8,120.62,120.66,12256.0,120.8,120.8,120.62,120.66,12256.0
2019-11-11 14:25:00,120.69,120.7,120.58,120.64,10514.0,120.69,120.7,120.58,120.64,10514.0
2019-11-11 14:30:00,120.68,120.7,120.61,120.68,9226.0,120.68,120.7,120.61,120.68,9226.0
2019-11-11 14:35:00,120.68,120.75,120.5,120.56,16990.0,120.68,120.75,120.5,120.56,16990.0
2019-11-11 14:40:00,120.55,120.67,120.45,120.63,17611.0,120.55,120.67,120.45,120.63,17611.0
2019-11-11 14:45:00,120.65,120.76,120.59,120.67,14536.0,120.65,120.76,120.59,120.67,14536.0
2019-11-11 14:50:00,120.69,120.81,120.69,120.81,9206.0,120.69,120.81,120.69,120.81,9206.0
2019-11-11 14:55:00,120.84,120.88,120.8,120.86,11433.0,120.84,120.88,120.8,120.86,11433.0
2019-11-11 15:00:00,120.86,121.19,120.85,121.16,36907.0,120.86,121.19,120.85,121.16,36907.0
2019-11-11 15:05:00,121.17,121.25,121.12,121.17,22931.0,121.17,121.25,121.12,121.17,22931.0
2019-11-11 15:10:00,121.16,121.19,121.01,121.02,23408.0,121.16,121.19,121.01,121.02,23408.0
2019-11-11 15:15:00,121.01,121.05,120.9,120.93,13566.0,121.01,121.05,120.9,120.93,13566.0
2019-11-11 15:20:00,120.96,120.96,120.85,120.86,11599.0,120.96,120.96,120.85,120.86,11599.0
2019-11-11 15:25:00,120.86,120.93,120.78,120.89,13407.0,120.86,120.93,120.78,120.89,13407.0
2019-11-11 15:30:00,120.89,120.93,120.83,120.9,17683.0,120.89,120.93,120.83,120.9,17683.0
2019-11-11 15:35:00,120.92,121.08,120.89,121.05,25641.0,120.92,121.08,120.89,121.05,25641.0
2019-11-11 15:40:00,121.04,121.09,120.92,120.94,27398.0,121.04,121.09,120.92,120.94,27398.0
2019-11-11 15:45:00,120.94,121.09,120.94,121.0,28373.0,120.94,121.09,120.94,121.0,28373.0
2019-11-11 15:50:00,121.01,121.07,120.85,121.01,65470.0,121.01,121.07,120.85,121.01,65470.0
2019-11-11 15:55:00,120.97,121.0,120.81,120.86,113596.0,120.97,121.0,120.81,120.86,113596.0
2019-11-12 09:30:00,120.17,120.97,120.17,120.83,133874.0,120.17,120.97,120.17,120.83,133874.0
2019-11-12 09:35:00,120.75,121.51,120.62,121.48,67708.0,120.75,121.51,120.62,121.48,67708.0
2019-11-12 09:40:00,121.47,121.95,121.37,121.82,59778.0,121.47,121.95,121.37,121.82,59778.0
2019-11-12 09:45:00,121.86,122.35,121.72,122.24,80372.0,121.86,122.35,121.72,122.24,80372.0
2019-11-12 09:50:00,122.24,122.27,121.53,121.6,49997.0,122.24,122.27,121.53,121.6,49997.0
2019-11-12 09:55:00,121.59,121.63,121.06,121.09,36224.0,121.59,121.63,121.06,121.09,36224.0
2019-11-12 10:00:00,121.09,121.3,121.04,121.29,30139.0,121.09,121.3,121.04,121.29,30139.0
2019-11-12 10:05:00,121.25,121.5,121.19,121.43,32840.0,121.25,121.5,121.19,121.43,32840.0
2019-11-12 10:10:00,121.43,122.05,121.43,122.04,38091.0,121.43,122.05,121.43,122.04,38091.0
2019-11-12 10:15:00,122.06,122.55,122.06,122.49,52484.0,122.06,122.55,122.06,122.49,52484.0
2019-11-12 10:20:00,122.51,122.83,122.31,122.68,69882.0,122.51,122.83,122.31,122.68,69882.0
2019-11-12 10:25:00,122.66,122.97,122.62,122.88,41549.0,122.66,122.97,122.62,122.88,41549.0
2019-11-12 10:30:00,122.86,122.99,122.81,122.89,33172.0,122.86,122.99,122.81,122.89,33172.0
2019-11-12 10:35:00,122.88,123.07,122.59,123.05,39376.0,122.88,123.07,122.59,123.05,39376.0
2019-11-12 10:40:00,123.05,123.25,122.72,122.85,40683.0,123.05,123.25,122.72,122.85,40683.0
2019-11-12 10:45:00,122.9,123.09,122.8,123.04,26122.0,122.9,123.09,122.8,123.04,26122.0
2019-11-12 10:50:00,123.03,123.03,122.77,122.94,18937.0,123.03,123.03,122.77,122.94,18937.0
2019-11-12 10:55:00,122.93,122.94,122.24,122.24,41548.0,122.93,122.94,122.24,122.24,41548.0
2019-11-12 11:00:00,122.25,122.57,122.11,122.38,34246.0,122.25,122.57,122.11,122.38,34246.0
2019-11-12 11:05:00,122.35,122.74,122.35,122.56,30997.0,122.35,122.74,122.35,122.56,30997.0
2019-11-12 11:10:00,122.54,122.6,122.37,122.52,21778.0,122.54,122.6,122.37,122.52,21778.0
2019-11-12 11:15:00,122.49,122.8,122.49,122.8,19090.0,122.49,122.8,122.49,122.8,19090.0
2019-11-12 11:20:00,122.85,122.88,122.56,122.72,24065.0,122.85,122.88,122.56,122.72,24065.0
2019-11-12 11:25:00,122.7,122.73,122.44,122.66,21341.0,122.7,122.73,122.44,122.66,21341.0
2019-11-12 11:30:00,122.61,122.82,122.49,122.82,17512.0,122.61,122.82,122.49,122.82,17512.0
2019-11-12 11:35:00,122.81,122.98,122.78,122.92,21320.0,122.81,122.98,122.78,122.92,21320.0
2019-11-12 11:40:00,122.94,123.16,122.93,123.09,34089.0,122.94,123.16,122.93,123.09,34089.0
2019-11-12 11:45:00,123.08,123.17,122.91,123.1,32964.0,123.08,123.17,122.91,123.1,32964.0
2019-11-12 11:50:00,123.09,123.18,122.89,123.05,21899.0,123.09,123.18,122.89,123.05,21899.0
2019-11-12 11:55:00,123.04,123.1,122.78,122.8,21141.0,123.04,123.1,122.78,122.8,21141.0
2019-11-12 12:00:00,122.81,122.93,122.71,122.84,16425.0,122.81,122.93,122.71,122.84,16425.0
2019-11-12 12:05:00,122.85,123.03,122.83,122.95,14662.0,122.85,123.03,122.83,122.95,14662.0
2019-11-12 12:10:00,122.93,123.13,122.91,123.02,14816.0,122.93,123.13,122.91,123.02,14816.0
2019-11-12 12:15:00,123.01,123.13,122.98,123.04,21663.0,123.01,123.13,122.98,123.04,21663.0
2019-11-12 12:20:00,123.05,123.23,123.05,123.14,36854.0,123.05,123.23,123.05,123.14,36854.0
2019-11-12 12:25:00,123.12,123.35,123.12,123.34,23574.0,123.12,123.35,123.12,123.34,23574.0
2019-11-12 12:30:00,123.34,123.48,123.27,123.41,29590.0,123.34,123.48,123.27,123.41,29590.0
2019-11-12 12:35:00,123.43,123.43,123.22,123.27,18006.0,123.43,123.43,123.22,123.27,18006.0
2019-11-12 12:40:00,123.29,123.4,123.22,123.3,19218.0,123.29,123.4,123.22,123.3,19218.0
2019-11-12 12:45:00,123.25,123.31,123.22,123.23,14782.0,123.25,123.31,123.22,123.23,14782.0
2019-11-12 12:50:00,123.24,123.24,122.63,122.75,64523.0,123.24,123.24,122.63,122.75,64523.0
2019-11-12 12:55:00,122.74,122.98,122.74,122.86,24929.0,122.74,122.98,122.74,122.86,24929.0
2019-11-12 13:00:00,122.81,122.97,122.81,122.86,13915.0,122.81,122.97,122.81,122.86,13915.0
2019-11-12 13:05:00,122.88,123.0,122.77,123.0,17302.0,122.88,123.0,122.77,123.0,17302.0
2019-11-12 13:10:00,122.97,123.02,122.74,122.74,19173.0,122.97,123.02,122.74,122.74,19173.0
2019-11-12 13:15:00,122.75,122.77,122.41,122.52,25395.0,122.75,122.77,122.41,122.52,25395.0
2019-11-12 13:20:00,122.54,122.7,122.51,122.66,41578.0,122.54,122.7,122.51,122.66,41578.0
2019-11-12 13:25:00,122.65,122.71,122.48,122.48,38636.0,122.65,122.71,122.48,122.48,38636.0
2019-11-12 13:30:00,122.48,122.56,122.43,122.51,8681.0,122.48,122.56,122.43,122.51,8681.0
2019-11-12 13:35:00,122.49,122.52,122.27,122.28,14855.0,122.49,122.52,122.27,122.28,14855.0
2019-11-12 13:40:00,122.27,122.29,122.1,122.13,16859.0,122.27,122.29,122.1,122.13,16859.0
2019-11-12 13:45:00,122.13,122.24,122.11,122.14,19484.0,122.13,122.24,122.11,122.14,19484.0
2019-11-12 13:50:00,122.15,122.3,122.11,122.3,27839.0,122.15,122.3,122.11,122.3,27839.0
2019-11-12 13:55:00,122.28,122.53,122.24,122.45,14004.0,122.28,122.53,122.24,122.45,14004.0
2019-11-12 14:00:00,122.43,122.49,122.28,122.46,14731.0,122.43,122.49,122.28,122.46,14731.0
2019-11-12 14:05:00,122.44,122.56,122.37,122.4,24686.0,122.44,122.56,122.37,122.4,24686.0
2019-11-12 14:10:00,122.39,122.42,122.16,122.16,12679.0,122.39,122.42,122.16,122.16,12679.0
2019-11-12 14:15:00,122.15,122.29,122.07,122.22,10838.0,122.15,122.29,122.07,122.22,10838.0
2019-11-12 14:20:00,122.25,122.39,122.22,122.24,11292.0,122.25,122.39,122.22,122.24,11292.0
2019-11-12 14:25:00,122.23,122.28,122.01,122.04,16570.0,122.23,122.28,122.01,122.04,16570.0
2019-11-12 14:30:00,122.05,122.05,121.58,121.6,36767.0,122.05,122.05,121.58,121.6,36767.0
2019-11-12 14:35:00,121.61,121.66,121.42,121.54,31110.0,121.61,121.66,121.42,121.54,31110.0
2019-11-12 14:40:00,121.57,121.6,121.41,121.51,21820.0,121.57,121.6,121.41,121.51,21820.0
2019-11-12 14:45:00,121.48,121.74,121.48,121.71,19096.0,121.48,121.74,121.48,121.71,19096.0
2019-11-12 14:50:00,121.7,121.75,121.54,121.6,32468.0,121.7,121.75,121.54,121.6,32468.0
2019-11-12 14:55:00,121.6,121.71,121.41,121.55,14757.0,121.6,121.71,121.41,121.55,14757.0
2019-11-12 15:00:00,121.56,121.75,121.56,121.7,14356.0,121.56,121.75,121.56,121.7,14356.0
2019-11-12 15:05:00,121.7,121.86,121.64,121.82,23788.0,121.7,121.86,121.64,121.82,23788.0
2019-11-12 15:10:00,121.83,121.86,121.71,121.71,13149.0,121.83,121.86,121.71,121.71,13149.0
2019-11-12 15:15:00,121.71,121.76,121.57,121.62,20129.0,121.71,121.76,121.57,121.62,20129.0
2019-11-12 15:20:00,121.6,121.71,121.6,121.64,22228.0,121.6,121.71,121.6,121.64,22228.0
2019-11-12 15:25:00,121.66,121.75,121.6,121.74,20689.0,121.66,121.75,121.6,121.74,20689.0
2019-11-12 15:30:00,121.74,121.9,121.7,121.86,22311.0,121.74,121.9,121.7,121.86,22311.0
2019-11-12 15:35:00,121.86,121.94,121.78,121.78,26004.0,121.86,121.94,121.78,121.78,26004.0
2019-11-12 15:40:00,121.8,121.85,121.67,121.8,21290.0,121.8,121.85,121.67,121.8,21290.0
2019-11-12 15:45:00,121.81,121.89,121.76,121.82,30104.0,121.81,121.89,121.76,121.82,30104.0
2019-11-12 15:50:00,121.82,121.83,121.69,121.71,78447.0,121.82,121.83,121.69,121.71,78447.0
2019-11-12 15:55:00,121.71,121.8,121.55,121.78,126449.0,121.71,121.8,121.55,121.78,126449.0
2019-11-13 09:30:00,119.77,120.6,119.37,119.84,232269.0,119.77,120.6,119.37,119.84,232269.0
2019-11-13 09:35:00,119.88,119.92,118.89,118.98,141336.0,119.88,119.92,118.89,118.98,141336.0
2019-11-13 09:40:00,118.97,119.23,118.5,118.8,116212.0,118.97,119.23,118.5,118.8,116212.0
2019-11-13 09:45:00,118.88,119.07,118.6,118.96,67328.0,118.88,119.07,118.6,118.96,67328.0
2019-11-13 09:50:00,118.98,119.03,118.65,118.79,38974.0,118.98,119.03,118.65,118.79,38974.0
2019-11-13 09:55:00,118.76,118.98,118.54,118.92,51957.0,118.76,118.98,118.54,118.92,51957.0
2019-11-13 10:00:00,118.98,119.26,118.8,119.14,102878.0,118.98,119.26,118.8,119.14,102878.0
2019-11-13 10:05:00,119.13,119.13,118.8,118.91,37266.0,119.13,119.13,118.8,118.91,37266.0
2019-11-13 10:10:00,118.91,118.92,118.08,118.18,104386.0,118.91,118.92,118.08,118.18,104386.0
2019-11-13 10:15:00,118.19,118.24,117.91,118.19,91984.0,118.19,118.24,117.91,118.19,91984.0
2019-11-13 10:20:00,118.13,118.29,117.85,118.29,97956.0,118.13,118.29,117.85,118.29,97956.0
2019-11-13 10:25:00,118.29,118.47,118.07,118.1,35413.0,118.29,118.47,118.07,118.1,35413.0
2019-11-13 10:30:00,118.13,118.28,118.03,118.07,21827.0,118.13,118.28,118.03,118.07,21827.0
2019-11-13 10:35:00,118.06,118.2,117.91,118.14,36895.0,118.06,118.2,117.91,118.14,36895.0
2019-11-13 10:40:00,118.15,118.4,118.08,118.25,26327.0,118.15,118.4,118.08,118.25,26327.0
2019-11-13 10:45:00,118.26,118.46,117.62,117.69,66813.0,118.26,118.46,117.62,117.69,66813.0
2019-11-13 10:50:00,117.69,117.87,117.53,117.6,48088.0,117.69,117.87,117.53,117.6,48088.0
2019-11-13 10:55:00,117.61,117.71,117.39,117.63,87281.0,117.61,117.71,117.39,117.63,87281.0
2019-11-13 11:00:00,117.62,117.99,117.54,117.87,41336.0,117.62,117.99,117.54,117.87,41336.0
2019-11-13 11:05:00,117.85,117.87,117.3,117.37,34093.0,117.85,117.87,117.3,117.37,34093.0
2019-11-13 11:10:00,117.35,117.65,117.2,117.55,48014.0,117.35,117.65,117.2,117.55,48014.0
2019-11-13 11:15:00,117.58,117.98,117.55,117.93,19538.0,117.58,117.98,117.55,117.93,19538.0
2019-11-13 11:20:00,117.93,118.15,117.87,118.15,30561.0,117.93,118.15,117.87,118.15,30561.0
2019-11-13 11:25:00,118.14,118.26,118.01,118.08,49511.0,118.14,118.26,118.01,118.08,49511.0
2019-11-13 11:30:00,118.04,118.24,117.95,118.23,22509.0,118.04,118.24,117.95,118.23,22509.0
2019-11-13 11:35:00,118.23,118.64,118.23,118.58,49056.0,118.23,118.64,118.23,118.58,49056.0
2019-11-13 11:40:00,118.6,118.77,118.5,118.74,24974.0,118.6,118.77,118.5,118.74,24974.0
2019-11-13 11:45:00,118.75,118.75,118.49,118.56,16011.0,118.75,118.75,118.49,118.56,16011.0
2019-11-13 11:50:00,118.59,118.66,118.27,118.35,19726.0,118.59,118.66,118.27,118.35,19726.0
2019-11-13 11:55:00,118.29,118.5,118.23,118.48,10594.0,118.29,118.5,118.23,118.48,10594.0
2019-11-13 12:00:00,118.47,118.58,118.42,118.47,15420.0,118.47,118.58,118.42,118.47,15420.0
2019-11-13 12:05:00,118.49,118.6,118.36,118.37,14533.0,118.49,118.6,118.36,118.37,14533.0
2019-11-13 12:10:00,118.38,118.38,118.15,118.36,11196.0,118.38,118.38,118.15,118.36,11196.0
2019-11-13 12:15:00,118.34,118.39,118.19,118.19,7351.0,118.34,118.39,118.19,118.19,7351.0
2019-11-13 12:20:00,118.21,118.22,118.06,118.06,13596.0,118.21,118.22,118.06,118.06,13596.0
2019-11-13 12:25:00,118.07,118.09,117.73,117.75,33425.0,118.07,118.09,117.73,117.75,33425.0
2019-11-13 12:30:00,117.75,118.02,117.7,117.99,30287.0,117.75,118.02,117.7,117.99,30287.0
2019-11-13 12:35:00,118.0,118.32,118.0,118.18,26654.0,118.0,118.32,118.0,118.18,26654.0
2019-11-13 12:40:00,118.16,118.18,117.94,118.12,13620.0,118.16,118.18,117.94,118.12,13620.0
2019-11-13 12:45:00,118.12,118.12,117.96,118.03,12577.0,118.12,118.12,117.96,118.03,12577.0
2019-11-13 12:50:00,118.02,118.1,117.87,118.05,27505.0,118.02,118.1,117.87,118.05,27505.0
2019-11-13 12:55:00,118.05,118.05,117.92,117.92,12679.0,118.05,118.05,117.92,117.92,12679.0
2019-11-13 13:00:00,117.99,118.04,117.95,117.97,5926.0,117.99,118.04,117.95,117.97,5926.0
2019-11-13 13:05:00,117.98,118.02,117.89,117.89,13245.0,117.98,118.02,117.89,117.89,13245.0
2019-11-13 13:10:00,117.9,117.92,117.75,117.88,16363.0,117.9,117.92,117.75,117.88,16363.0
2019-11-13 13:15:00,117.89,118.01,117.86,118.01,10527.0,117.89,118.01,117.86,118.01,10527.0
2019-11-13 13:20:00,118.01,118.01,117.87,117.91,12344.0,118.01,118.01,117.87,117.91,12344.0
2019-11-13 13:25:00,117.91,118.14,117.91,118.12,20616.0,117.91,118.14,117.91,118.12,20616.0
2019-11-13 13:30:00,118.12,118.32,118.12,118.32,18865.0,118.12,118.32,118.12,118.32,18865.0
2019-11-13 13:35:00,118.33,118.4,118.26,118.4,13871.0,118.33,118.4,118.26,118.4,13871.0
2019-11-13 13:40:00,118.41,118.44,118.27,118.33,12877.0,118.41,118.44,118.27,118.33,12877.0
2019-11-13 13:45:00,118.33,118.41,118.33,118.36,9972.0,118.33,118.41,118.33,118.36,9972.0
2019-11-13 13:50:00,118.37,118.53,118.37,118.45,15088.0,118.37,118.53,118.37,118.45,15088.0
2019-11-13 13:55:00,118.44,118.48,117.65,117.89,46376.0,118.44,118.48,117.65,117.89,46376.0
2019-11-13 14:00:00,117.87,118.12,117.85,117.96,19863.0,117.87,118.12,117.85,117.96,19863.0
2019-11-13 14:05:00,118.01,118.15,117.85,118.15,17203.0,118.01,118.15,117.85,118.15,17203.0
2019-11-13 14:10:00,118.17,118.3,117.88,117.88,17256.0,118.17,118.3,117.88,117.88,17256.0
2019-11-13 14:15:00,117.98,118.2,117.95,118.08,8273.0,117.98,118.2,117.95,118.08,8273.0
2019-11-13 14:20:00,118.07,118.21,118.04,118.19,7100.0,118.07,118.21,118.04,118.19,7100.0
2019-11-13 14:25:00,118.21,118.22,117.9,117.95,11444.0,118.21,118.22,117.9,117.95,11444.0
2019-11-13 14:30:00,117.93,118.01,117.93,117.95,17977.0,117.93,118.01,117.93,117.95,17977.0
2019-11-13 14:35:00,117.95,117.96,117.75,117.79,18822.0,117.95,117.96,117.75,117.79,18822.0
2019-11-13 14:40:00,117.83,118.02,117.82,118.02,7766.0,117.83,118.02,117.82,118.02,7766.0
2019-11-13 14:45:00,118.01,118.06,118.0,118.05,8134.0,118.01,118.06,118.0,118.05,8134.0
2019-11-13 14:50:00,118.03,118.11,118.02,118.06,6524.0,118.03,118.11,118.02,118.06,6524.0
2019-11-13 14:55:00,118.08,118.18,118.05,118.15,11190.0,118.08,118.18,118.05,118.15,11190.0
2019-11-13 15:00:00,118.16,118.22,118.12,118.17,14118.0,118.16,118.22,118.12,118.17,14118.0
2019-11-13 15:05:00,118.22,118.27,118.15,118.19,6228.0,118.22,118.27,118.15,118.19,6228.0
2019-11-13 15:10:00,118.24,118.24,118.11,118.16,7915.0,118.24,118.24,118.11,118.16,7915.0
2019-11-13 15:15:00,118.16,118.18,118.1,118.13,9762.0,118.16,118.18,118.1,118.13,9762.0
2019-11-13 15:20:00,118.11,118.16,118.05,118.06,12137.0,118.11,118.16,118.05,118.06,12137.0
2019-11-13 15:25:00,118.06,118.1,118.03,118.03,9370.0,118.06,118.1,118.03,118.03,9370.0
2019-11-13 15:30:00,118.03,118.11,117.94,118.03,18068.0,118.03,118.11,117.94,118.03,18068.0
2019-11-13 15:35:00,118.02,118.02,117.86,117.87,18201.0,118.02,118.02,117.86,117.87,18201.0
2019-11-13 15:40:00,117.86,118.07,117.85,118.06,20192.0,117.86,118.07,117.85,118.06,20192.0
2019-11-13 15:45:00,118.07,118.14,118.06,118.12,40021.0,118.07,118.14,118.06,118.12,40021.0
2019-11-13 15:50:00,118.14,118.63,118.01,118.51,94360.0,118.14,118.63,118.01,118.51,94360.0
2019-11-13 15:55:00,118.56,118.56,118.21,118.29,109356.0,118.56,118.56,118.21,118.29,109356.0
2019-11-14 09:30:00,118.0,118.41,117.39,118.41,104197.0,118.0,118.41,117.39,118.41,104197.0
2019-11-14 09:35:00,118.29,118.33,117.58,118.02,51522.0,118.29,118.33,117.58,118.02,51522.0
2019-11-14 09:40:00,118.06,118.26,117.41,117.45,35685.0,118.06,118.26,117.41,117.45,35685.0
2019-11-14 09:45:00,117.44,117.62,117.22,117.4,73518.0,117.44,117.62,117.22,117.4,73518.0
2019-11-14 09:50:00,117.33,117.46,116.96,117.26,77490.0,117.33,117.46,116.96,117.26,77490.0
2019-11-14 09:55:00,117.3,117.47,116.97,117.04,41794.0,117.3,117.47,116.97,117.04,41794.0
2019-11-14 10:00:00,117.03,117.31,116.95,117.24,28982.0,117.03,117.31,116.95,117.24,28982.0
2019-11-14 10:05:00,117.28,117.35,116.99,117.22,45985.0,117.28,117.35,116.99,117.22,45985.0
2019-11-14 10:10:00,117.22,117.23,116.97,117.04,36336.0,117.22,117.23,116.97,117.04,36336.0
2019-11-14 10:15:00,117.01,117.01,116.64,116.79,59165.0,117.01,117.01,116.64,116.79,59165.0
2019-11-14 10:20:00,116.85,117.06,116.81,117.06,63708.0,116.85,117.06,116.81,117.06,63708.0
2019-11-14 10:25:00,117.06,117.19,117.02,117.14,28359.0,117.06,117.19,117.02,117.14,28359.0
2019-11-14 10:30:00,117.15,117.62,117.11,117.51,38790.0,117.15,117.62,117.11,117.51,38790.0
2019-11-14 10:35:00,117.55,117.77,117.5,117.52,21675.0,117.55,117.77,117.5,117.52,21675.0
2019-11-14 10:40:00,117.53,117.73,117.45,117.45,20771.0,117.53,117.73,117.45,117.45,20771.0
2019-11-14 10:45:00,117.47,117.5,117.22,117.37,22974.0,117.47,117.5,117.22,117.37,22974.0
2019-11-14 10:50:00,117.37,117.47,117.34,117.4,35846.0,117.37,117.47,117.34,117.4,35846.0
2019-11-14 10:55:00,117.4,117.48,116.82,116.82,36851.0,117.4,117.48,116.82,116.82,36851.0
2019-11-14 11:00:00,116.83,116.83,116.5,116.52,102989.0,116.83,116.83,116.5,116.52,102989.0
2019-11-14 11:05:00,116.53,116.59,116.5,116.56,20076.0,116.53,116.59,116.5,116.56,20076.0
2019-11-14 11:10:00,116.51,116.71,116.5,116.71,23418.0,116.51,116.71,116.5,116.71,23418.0
2019-11-14 11:15:00,116.72,116.86,116.71,116.83,21958.0,116.72,116.86,116.71,116.83,21958.0
2019-11-14 11:20:00,116.83,116.87,116.62,116.66,30134.0,116.83,116.87,116.62,116.66,30134.0
2019-11-14 11:25:00,116.64,116.98,116.55,116.91,23929.0,116.64,116.98,116.55,116.91,23929.0
2019-11-14 11:30:00,116.91,116.96,116.79,116.96,22594.0,116.91,116.96,116.79,116.96,22594.0
2019-11-14 11:35:00,116.92,117.0,116.87,116.95,13205.0,116.92,117.0,116.87,116.95,13205.0
2019-11-14 11:40:00,116.95,116.99,116.75,116.76,38804.0,116.95,116.99,116.75,116.76,38804.0
2019-11-14 11:45:00,116.75,116.78,116.63,116.69,46317.0,116.75,116.78,116.63,116.69,46317.0
2019-11-14 11:50:00,116.68,116.68,116.36,116.45,27705.0,116.68,116.68,116.36,116.45,27705.0
2019-11-14 11:55:00,116.48,116.5,116.36,116.42,22638.0,116.48,116.5,116.36,116.42,22638.0
2019-11-14 12:00:00,116.39,116.48,116.34,116.48,18203.0,116.39,116.48,116.34,116.48,18203.0
2019-11-14 12:05:00,116.5,116.57,116.34,116.38,22375.0,116.5,116.57,116.34,116.38,22375.0
2019-11-14 12:10:00,116.4,116.54,116.38,116.39,14442.0,116.4,116.54,116.38,116.39,14442.0
2019-11-14 12:15:00,116.42,116.44,116.33,116.4,22922.0,116.42,116.44,116.33,116.4,22922.0
2019-11-14 12:20:00,116.4,116.41,116.33,116.4,10456.0,116.4,116.41,116.33,116.4,10456.0
2019-11-14 12:25:00,116.39,116.64,116.38,116.63,27383.0,116.39,116.64,116.38,116.63,27383.0
2019-11-14 12:30:00,116.63,116.93,116.57,116.93,39120.0,116.63,116.93,116.57,116.93,39120.0
2019-11-14 12:35:00,116.93,117.82,116.87,117.79,95564.0,116.93,117.82,116.87,117.79,95564.0
2019-11-14 12:40:00,117.8,118.33,117.69,117.94,168230.0,117.8,118.33,117.69,117.94,168230.0
2019-11-14 12:45:00,117.93,118.1,117.82,117.96,38831.0,117.93,118.1,117.82,117.96,38831.0
2019-11-14 12:50:00,117.99,118.04,117.62,117.62,29185.0,117.99,118.04,117.62,117.62,29185.0
2019-11-14 12:55:00,117.61,117.84,117.52,117.8,39863.0,117.61,117.84,117.52,117.8,39863.0
2019-11-14 13:00:00,117.86,117.95,117.79,117.95,11623.0,117.86,117.95,117.79,117.95,11623.0
2019-11-14 13:05:00,117.95,117.97,117.67,117.7,11276.0,117.95,117.97,117.67,117.7,11276.0
2019-11-14 13:10:00,117.68,118.26,117.61,118.2,103267.0,117.68,118.26,117.61,118.2,103267.0
2019-11-14 13:15:00,118.2,118.32,117.95,118.1,69042.0,118.2,118.32,117.95,118.1,69042.0
2019-11-14 13:20:00,118.11,118.16,118.1,118.12,10259.0,118.11,118.16,118.1,118.12,10259.0
2019-11-14 13:25:00,118.1,118.11,117.78,117.79,17708.0,118.1,118.11,117.78,117.79,17708.0
2019-11-14 13:30:00,117.79,117.89,117.71,117.8,11259.0,117.79,117.89,117.71,117.8,11259.0
2019-11-14 13:35:00,117.79,117.79,117.67,117.74,20918.0,117.79,117.79,117.67,117.74,20918.0
2019-11-14 13:40:00,117.74,117.82,117.69,117.81,16281.0,117.74,117.82,117.69,117.81,16281.0
2019-11-14 13:45:00,117.81,118.01,117.8,117.96,14989.0,117.81,118.01,117.8,117.96,14989.0
2019-11-14 13:50:00,117.95,118.11,117.94,118.11,9879.0,117.95,118.11,117.94,118.11,9879.0
2019-11-14 13:55:00,118.11,118.2,117.86,117.9,35218.0,118.11,118.2,117.86,117.9,35218.0
2019-11-14 14:00:00,117.89,118.06,117.86,117.96,11122.0,117.89,118.06,117.86,117.96,11122.0
2019-11-14 14:05:00,117.98,118.1,117.95,118.04,8680.0,117.98,118.1,117.95,118.04,8680.0
2019-11-14 14:10:00,118.06,118.17,118.05,118.14,9427.0,118.06,118.17,118.05,118.14,9427.0
2019-11-14 14:15:00,118.13,118.2,117.99,118.03,13537.0,118.13,118.2,117.99,118.03,13537.0
2019-11-14 14:20:00,117.93,117.98,117.89,117.91,7265.0,117.93,117.98,117.89,117.91,7265.0
2019-11-14 14:25:00,117.91,118.14,117.86,118.14,17262.0,117.91,118.14,117.86,118.14,17262.0
2019-11-14 14:30:00,118.14,118.28,117.94,118.12,26004.0,118.14,118.28,117.94,118.12,26004.0
2019-11-14 14:35:00,118.1,118.23,118.1,118.11,7823.0,118.1,118.23,118.1,118.11,7823.0
2019-11-14 14:40:00,118.1,118.22,118.05,118.17,9755.0,118.1,118.22,118.05,118.17,9755.0
2019-11-14 14:45:00,118.19,118.28,118.12,118.27,7245.0,118.19,118.28,118.12,118.27,7245.0
2019-11-14 14:50:00,118.23,118.33,118.21,118.25,15440.0,118.23,118.33,118.21,118.25,15440.0
2019-11-14 14:55:00,118.25,118.25,118.15,118.21,5870.0,118.25,118.25,118.15,118.21,5870.0
2019-11-14 15:00:00,118.2,118.22,118.13,118.17,15606.0,118.2,118.22,118.13,118.17,15606.0
2019-11-14 15:05:00,118.18,118.24,118.16,118.24,6372.0,118.18,118.24,118.16,118.24,6372.0
2019-11-14 15:10:00,118.27,118.41,118.24,118.37,23220.0,118.27,118.41,118.24,118.37,23220.0
2019-11-14 15:15:00,118.35,118.37,118.31,118.35,8351.0,118.35,118.37,118.31,118.35,8351.0
2019-11-14 15:20:00,118.36,118.46,118.35,118.46,12863.0,118.36,118.46,118.35,118.46,12863.0
2019-11-14 15:25:00,118.45,118.48,118.24,118.25,21618.0,118.45,118.48,118.24,118.25,21618.0
2019-11-14 15:30:00,118.26,118.28,118.2,118.21,20446.0,118.26,118.28,118.2,118.21,20446.0
2019-11-14 15:35:00,118.2,118.21,118.05,118.05,19045.0,118.2,118.21,118.05,118.05,19045.0
2019-11-14 15:40:00,118.06,118.07,117.91,117.91,20981.0,118.06,118.07,117.91,117.91,20981.0
2019-11-14 15:45:00,117.92,118.02,117.91,117.96,34264.0,117.92,118.02,117.91,117.96,34264.0
2019-11-14 15:50:00,117.98,118.25,117.97,118.1,48373.0,117.98,118.25,117.97,118.1,48373.0
2019-11-14 15:55:00,118.1,118.2,118.05,118.2,99230.0,118.1,118.2,118.05,118.2,99230.0
2019-11-15 09:30:00,118.74,119.52,118.34,118.35,285417.0,118.74,119.52,118.34,118.35,285417.0
2019-11-15 09:35:00,118.33,119.3,118.12,119.11,94531.0,118.33,119.3,118.12,119.11,94531.0
2019-11-15 09:40:00,119.14,119.41,118.74,119.4,72957.0,119.14,119.41,118.74,119.4,72957.0
2019-11-15 09:45:00,119.37,119.7,119.09,119.09,45956.0,119.37,119.7,119.09,119.09,45956.0
2019-11-15 09:50:00,119.14,119.5,119.1,119.3,52603.0,119.14,119.5,119.1,119.3,52603.0
2019-11-15 09:55:00,119.34,119.47,118.83,118.89,111244.0,119.34,119.47,118.83,118.89,111244.0
2019-11-15 10:00:00,118.9,119.58,118.83,119.38,168242.0,118.9,119.58,118.83,119.38,168242.0
2019-11-15 10:05:00,119.31,119.54,119.25,119.54,38097.0,119.31,119.54,119.25,119.54,38097.0
2019-11-15 10:10:00,119.52,119.76,119.41,119.62,53979.0,119.52,119.76,119.41,119.62,53979.0
2019-11-15 10:15:00,119.62,119.66,119.28,119.45,49295.0,119.62,119.66,119.28,119.45,49295.0
2019-11-15 10:20:00,119.44,119.74,119.44,119.51,33399.0,119.44,119.74,119.44,119.51,33399.0
2019-11-15 10:25:00,119.55,119.57,118.91,119.0,76363.0,119.55,119.57,118.91,119.0,76363.0
2019-11-15 10:30:00,119.01,119.26,119.0,119.18,62770.0,119.01,119.26,119.0,119.18,62770.0
2019-11-15 10:35:00,119.2,119.23,119.07,119.11,24757.0,119.2,119.23,119.07,119.11,24757.0
2019-11-15 10:40:00,119.12,119.23,119.1,119.2,26978.0,119.12,119.23,119.1,119.2,26978.0
2019-11-15 10:45:00,119.19,119.25,119.11,119.18,16765.0,119.19,119.25,119.11,119.18,16765.0
2019-11-15 10:50:00,119.18,119.22,119.1,119.14,27452.0,119.18,119.22,119.1,119.14,27452.0
2019-11-15 10:55:00,119.14,119.3,119.08,119.15,47420.0,119.14,119.3,119.08,119.15,47420.0
2019-11-15 11:00:00,119.19,119.3,119.13,119.16,46563.0,119.19,119.3,119.13,119.16,46563.0
2019-11-15 11:05:00,119.15,119.2,118.69,118.75,67053.0,119.15,119.2,118.69,118.75,67053.0
2019-11-15 11:10:00,118.74,118.79,118.65,118.77,19460.0,118.74,118.79,118.65,118.77,19460.0
2019-11-15 11:15:00,118.75,118.76,118.46,118.64,23500.0,118.75,118.76,118.46,118.64,23500.0
2019-11-15 11:20:00,118.62,118.81,118.46,118.58,13626.0,118.62,118.81,118.46,118.58,13626.0
2019-11-15 11:25:00,118.55,119.01,118.55,118.86,24091.0,118.55,119.01,118.55,118.86,24091.0
2019-11-15 11:30:00,118.86,118.87,118.5,118.66,47682.0,118.86,118.87,118.5,118.66,47682.0
2019-11-15 11:35:00,118.7,118.71,118.32,118.39,52231.0,118.7,118.71,118.32,118.39,52231.0
2019-11-15 11:40:00,118.39,118.61,118.39,118.5,15600.0,118.39,118.61,118.39,118.5,15600.0
2019-11-15 11:45:00,118.46,118.52,118.37,118.5,17414.0,118.46,118.52,118.37,118.5,17414.0
2019-11-15 11:50:00,118.48,118.48,118.2,118.29,19580.0,118.48,118.48,118.2,118.29,19580.0
2019-11-15 11:55:00,118.27,118.32,118.07,118.12,24460.0,118.27,118.32,118.07,118.12,24460.0
2019-11-15 12:00:00,118.12,118.16,117.93,118.09,41528.0,118.12,118.16,117.93,118.09,41528.0
2019-11-15 12:05:00,118.1,118.16,118.03,118.16,12530.0,118.1,118.16,118.03,118.16,12530.0
2019-11-15 12:10:00,118.15,118.41,118.13,118.26,16755.0,118.15,118.41,118.13,118.26,16755.0
2019-11-15 12:15:00,118.27,118.42,118.27,118.41,10262.0,118.27,118.42,118.27,118.41,10262.0
2019-11-15 12:20:00,118.44,118.69,118.43,118.67,34201.0,118.44,118.69,118.43,118.67,34201.0
2019-11-15 12:25:00,118.66,118.73,118.58,118.65,21640.0,118.66,118.73,118.58,118.65,21640.0
2019-11-15 12:30:00,118.64,118.72,118.62,118.7,24598.0,118.64,118.72,118.62,118.7,24598.0
2019-11-15 12:35:00,118.7,118.85,118.7,118.82,19764.0,118.7,118.85,118.7,118.82,19764.0
2019-11-15 12:40:00,118.79,118.81,118.55,118.65,29556.0,118.79,118.81,118.55,118.65,29556.0
2019-11-15 12:45:00,118.63,118.63,118.49,118.59,22316.0,118.63,118.63,118.49,118.59,22316.0
2019-11-15 12:50:00,118.59,118.66,118.52,118.52,7685.0,118.59,118.66,118.52,118.52,7685.0
2019-11-15 12:55:00,118.5,118.55,118.31,118.38,16368.0,118.5,118.55,118.31,118.38,16368.0
2019-11-15 13:00:00,118.37,118.47,118.33,118.36,9177.0,118.37,118.47,118.33,118.36,9177.0
2019-11-15 13:05:00,118.36,118.47,118.27,118.43,11718.0,118.36,118.47,118.27,118.43,11718.0
2019-11-15 13:10:00,118.46,118.47,118.29,118.31,5125.0,118.46,118.47,118.29,118.31,5125.0
2019-11-15 13:15:00,118.32,118.32,118.18,118.24,7588.0,118.32,118.32,118.18,118.24,7588.0
2019-11-15 13:20:00,118.27,118.41,118.26,118.34,15939.0,118.27,118.41,118.26,118.34,15939.0
2019-11-15 13:25:00,118.36,118.47,118.34,118.39,9460.0,118.36,118.47,118.34,118.39,9460.0
2019-11-15 13:30:00,118.42,118.48,118.35,118.41,15073.0,118.42,118.48,118.35,118.41,15073.0
2019-11-15 13:35:00,118.4,118.42,118.34,118.4,22848.0,118.4,118.42,118.34,118.4,22848.0
2019-11-15 13:40:00,118.37,118.37,118.11,118.13,11201.0,118.37,118.37,118.11,118.13,11201.0
2019-11-15 13:45:00,118.1,118.13,118.04,118.07,7721.0,118.1,118.13,118.04,118.07,7721.0
2019-11-15 13:50:00,118.07,118.2,118.01,118.17,11871.0,118.07,118.2,118.01,118.17,11871.0
2019-11-15 13:55:00,118.19,118.3,118.15,118.17,10047.0,118.19,118.3,118.15,118.17,10047.0
2019-11-15 14:00:00,118.15,118.22,118.07,118.08,8782.0,118.15,118.22,118.07,118.08,8782.0
2019-11-15 14:05:00,118.08,118.09,117.92,117.99,32748.0,118.08,118.09,117.92,117.99,32748.0
2019-11-15 14:10:00,117.99,118.06,117.92,117.98,15821.0,117.99,118.06,117.92,117.98,15821.0
2019-11-15 14:15:00,118.0,118.03,117.86,117.92,17345.0,118.0,118.03,117.86,117.92,17345.0
2019-11-15 14:20:00,117.94,118.0,117.82,117.83,14908.0,117.94,118.0,117.82,117.83,14908.0
2019-11-15 14:25:00,117.84,117.86,117.72,117.73,24979.0,117.84,117.86,117.72,117.73,24979.0
2019-11-15 14:30:00,117.72,117.74,117.55,117.61,19249.0,117.72,117.74,117.55,117.61,19249.0
2019-11-15 14:35:00,117.62,117.74,117.6,117.72,11167.0,117.62,117.74,117.6,117.72,11167.0
2019-11-15 14:40:00,117.7,117.7,117.58,117.67,14263.0,117.7,117.7,117.58,117.67,14263.0
2019-11-15 14:45:00,117.67,117.79,117.58,117.75,13052.0,117.67,117.79,117.58,117.75,13052.0
2019-11-15 14:50:00,117.76,117.77,117.59,117.65,15678.0,117.76,117.77,117.59,117.65,15678.0
2019-11-15 14:55:00,117.68,117.7,117.52,117.54,10804.0,117.68,117.7,117.52,117.54,10804.0
2019-11-15 15:00:00,117.52,117.53,117.4,117.44,28266.0,117.52,117.53,117.4,117.44,28266.0
2019-11-15 15:05:00,117.44,117.45,117.23,117.26,21117.0,117.44,117.45,117.23,117.26,21117.0
2019-11-15 15:10:00,117.29,117.32,117.08,117.16,21369.0,117.29,117.32,117.08,117.16,21369.0
2019-11-15 15:15:00,117.16,117.17,117.09,117.14,12329.0,117.16,117.17,117.09,117.14,12329.0
2019-11-15 15:20:00,117.11,117.15,116.9,116.9,35351.0,117.11,117.15,116.9,116.9,35351.0
2019-11-15 15:25:00,116.92,117.1,116.92,116.97,17977.0,116.92,117.1,116.92,116.97,17977.0
2019-11-15 15:30:00,116.98,116.98,116.76,116.76,24102.0,116.98,116.98,116.76,116.76,24102.0
2019-11-15 15:35:00,116.77,116.95,116.77,116.88,21037.0,116.77,116.95,116.77,116.88,21037.0
2019-11-15 15:40:00,116.89,117.09,116.86,117.05,43610.0,116.89,117.09,116.86,117.05,43610.0
2019-11-15 15:45:00,117.04,117.12,116.97,117.1,31243.0,117.04,117.12,116.97,117.1,31243.0
2019-11-15 15:50:00,117.1,117.26,117.01,117.08,53533.0,117.1,117.26,117.01,117.08,53533.0
2019-11-15 15:55:00,117.09,117.13,116.89,117.12,133462.0,117.09,117.13,116.89,117.12,133462.0
2019-11-18 09:30:00,117.31,117.59,116.53,116.92,109489.0,117.31,117.59,116.53,116.92,109489.0
2019-11-18 09:35:00,116.94,117.0,116.2,116.36,83823.0,116.94,117.0,116.2,116.36,83823.0
2019-11-18 09:40:00,116.34,116.79,116.28,116.69,41966.0,116.34,116.79,116.28,116.69,41966.0
2019-11-18 09:45:00,116.67,116.69,116.31,116.57,28180.0,116.67,116.69,116.31,116.57,28180.0
2019-11-18 09:50:00,116.6,116.79,116.47,116.79,25798.0,116.6,116.79,116.47,116.79,25798.0
2019-11-18 09:55:00,116.74,117.18,116.73,116.95,29950.0,116.74,117.18,116.73,116.95,29950.0
2019-11-18 10:00:00,116.92,117.1,116.77,117.06,21264.0,116.92,117.1,116.77,117.06,21264.0
2019-11-18 10:05:00,117.01,117.3,116.67,116.71,28514.0,117.01,117.3,116.67,116.71,28514.0
2019-11-18 10:10:00,116.64,116.76,116.16,116.17,29362.0,116.64,116.76,116.16,116.17,29362.0
2019-11-18 10:15:00,116.18,116.32,115.81,115.96,77672.0,116.18,116.32,115.81,115.96,77672.0
2019-11-18 10:20:00,115.99,116.5,115.99,116.42,29105.0,115.99,116.5,115.99,116.42,29105.0
2019-11-18 10:25:00,116.43,116.47,116.1,116.13,12690.0,116.43,116.47,116.1,116.13,12690.0
2019-11-18 10:30:00,116.15,116.37,116.09,116.13,16181.0,116.15,116.37,116.09,116.13,16181.0
2019-11-18 10:35:00,116.17,116.3,116.12,116.17,10151.0,116.17,116.3,116.12,116.17,10151.0
2019-11-18 10:40:00,116.19,116.45,116.1,116.26,18909.0,116.19,116.45,116.1,116.26,18909.0
2019-11-18 10:45:00,116.2,116.37,115.97,116.11,29916.0,116.2,116.37,115.97,116.11,29916.0
2019-11-18 10:50:00,116.12,116.21,115.91,116.03,20496.0,116.12,116.21,115.91,116.03,20496.0
2019-11-18 10:55:00,116.04,116.15,115.97,116.13,20603.0,116.04,116.15,115.97,116.13,20603.0
2019-11-18 11:00:00,116.12,116.17,116.02,116.14,23135.0,116.12,116.17,116.02,116.14,23135.0
2019-11-18 11:05:00,116.15,116.43,116.15,116.27,26546.0,116.15,116.43,116.15,116.27,26546.0
2019-11-18 11:10:00,116.28,116.65,116.27,116.4,23769.0,116.28,116.65,116.27,116.4,23769.0
2019-11-18 11:15:00,116.41,116.59,116.41,116.59,11823.0,116.41,116.59,116.41,116.59,11823.0
2019-11-18 11:20:00,116.59,116.71,116.58,116.69,16625.0,116.59,116.71,116.58,116.69,16625.0
2019-11-18 11:25:00,116.73,116.9,116.55,116.89,30397.0,116.73,116.9,116.55,116.89,30397.0
2019-11-18 11:30:00,116.9,117.3,116.9,117.22,38472.0,116.9,117.3,116.9,117.22,38472.0
2019-11-18 11:35:00,117.21,117.21,116.88,116.98,14473.0,117.21,117.21,116.88,116.98,14473.0
2019-11-18 11:40:00,117.0,117.0,116.7,116.71,11451.0,117.0,117.0,116.7,116.71,11451.0
2019-11-18 11:45:00,116.77,116.91,116.6,116.84,15046.0,116.77,116.91,116.6,116.84,15046.0
2019-11-18 11:50:00,116.89,116.95,116.66,116.74,27863.0,116.89,116.95,116.66,116.74,27863.0
2019-11-18 11:55:00,116.72,116.81,116.72,116.8,8444.0,116.72,116.81,116.72,116.8,8444.0
2019-11-18 12:00:00,116.84,116.92,116.42,116.42,16271.0,116.84,116.92,116.42,116.42,16271.0
2019-11-18 12:05:00,116.44,116.45,116.28,116.35,10617.0,116.44,116.45,116.28,116.35,10617.0
2019-11-18 12:10:00,116.35,116.37,116.22,116.3,9098.0,116.35,116.37,116.22,116.3,9098.0
2019-11-18 12:15:00,116.28,116.35,116.21,116.33,18821.0,116.28,116.35,116.21,116.33,18821.0
2019-11-18 12:20:00,116.33,116.34,116.02,116.05,14138.0,116.33,116.34,116.02,116.05,14138.0
2019-11-18 12:25:00,116.05,116.12,115.85,115.92,45804.0,116.05,116.12,115.85,115.92,45804.0
2019-11-18 12:30:00,115.92,116.13,115.87,116.13,21093.0,115.92,116.13,115.87,116.13,21093.0
2019-11-18 12:35:00,116.12,116.17,115.98,116.02,16813.0,116.12,116.17,115.98,116.02,16813.0
2019-11-18 12:40:00,116.0,116.05,115.87,115.99,22140.0,116.0,116.05,115.87,115.99,22140.0
2019-11-18 12:45:00,116.01,116.01,115.87,115.88,16669.0,116.01,116.01,115.87,115.88,16669.0
2019-11-18 12:50:00,115.89,116.09,115.88,116.03,6810.0,115.89,116.09,115.88,116.03,6810.0
2019-11-18 12:55:00,116.03,116.05,115.91,115.92,11255.0,116.03,116.05,115.91,115.92,11255.0
2019-11-18 13:00:00,115.9,115.9,115.7,115.82,32456.0,115.9,115.9,115.7,115.82,32456.0
2019-11-18 13:05:00,115.78,115.8,115.7,115.78,27662.0,115.78,115.8,115.7,115.78,27662.0
2019-11-18 13:10:00,115.78,115.86,115.77,115.82,9256.0,115.78,115.86,115.77,115.82,9256.0
2019-11-18 13:15:00,115.81,116.06,115.81,116.06,5833.0,115.81,116.06,115.81,116.06,5833.0
2019-11-18 13:20:00,116.02,116.04,115.94,115.99,9050.0,116.02,116.04,115.94,115.99,9050.0
2019-11-18 13:25:00,115.99,116.09,115.97,115.99,10515.0,115.99,116.09,115.97,115.99,10515.0
2019-11-18 13:30:00,116.0,116.03,115.94,115.98,4505.0,116.0,116.03,115.94,115.98,4505.0
2019-11-18 13:35:00,115.96,116.0,115.9,115.93,6171.0,115.96,116.0,115.9,115.93,6171.0
2019-11-18 13:40:00,115.97,116.02,115.89,115.93,8300.0,115.97,116.02,115.89,115.93,8300.0
2019-11-18 13:45:00,115.87,115.9,115.76,115.79,13469.0,115.87,115.9,115.76,115.79,13469.0
2019-11-18 13:50:00,115.77,115.78,115.7,115.72,20505.0,115.77,115.78,115.7,115.72,20505.0
2019-11-18 13:55:00,115.72,115.88,115.72,115.88,10708.0,115.72,115.88,115.72,115.88,10708.0
2019-11-18 14:00:00,115.88,115.98,115.87,115.93,6403.0,115.88,115.98,115.87,115.93,6403.0
2019-11-18 14:05:00,115.94,116.12,115.94,116.12,10375.0,115.94,116.12,115.94,116.12,10375.0
2019-11-18 14:10:00,116.14,116.23,116.1,116.1,9579.0,116.14,116.23,116.1,116.1,9579.0
2019-11-18 14:15:00,116.1,116.24,116.09,116.24,10836.0,116.1,116.24,116.09,116.24,10836.0
2019-11-18 14:20:00,116.25,116.55,116.17,116.54,16221.0,116.25,116.55,116.17,116.54,16221.0
2019-11-18 14:25:00,116.53,116.6,116.45,116.57,15199.0,116.53,116.6,116.45,116.57,15199.0
2019-11-18 14:30:00,116.56,116.66,116.46,116.54,15141.0,116.56,116.66,116.46,116.54,15141.0
2019-11-18 14:35:00,116.51,116.76,116.47,116.66,36472.0,116.51,116.76,116.47,116.66,36472.0
2019-11-18 14:40:00,116.65,116.67,116.56,116.56,7446.0,116.65,116.67,116.56,116.56,7446.0
2019-11-18 14:45:00,116.58,116.68,116.5,116.53,16980.0,116.58,116.68,116.5,116.53,16980.0
2019-11-18 14:50:00,116.57,116.68,116.57,116.62,8234.0,116.57,116.68,116.57,116.62,8234.0
2019-11-18 14:55:00,116.62,116.62,116.51,116.6,15905.0,116.62,116.62,116.51,116.6,15905.0
2019-11-18 15:00:00,116.6,116.62,116.51,116.53,10423.0,116.6,116.62,116.51,116.53,10423.0
2019-11-18 15:05:00,116.53,116.53,116.36,116.36,14488.0,116.53,116.53,116.36,116.36,14488.0
2019-11-18 15:10:00,116.39,116.5,116.37,116.45,8990.0,116.39,116.5,116.37,116.45,8990.0
2019-11-18 15:15:00,116.45,116.48,116.24,116.3,18064.0,116.45,116.48,116.24,116.3,18064.0
2019-11-18 15:20:00,116.29,116.38,116.27,116.28,5778.0,116.29,116.38,116.27,116.28,5778.0
2019-11-18 15:25:00,116.29,116.44,116.21,116.22,14106.0,116.29,116.44,116.21,116.22,14106.0
2019-11-18 15:30:00,116.2,116.26,116.18,116.21,15714.0,116.2,116.26,116.18,116.21,15714.0
2019-11-18 15:35:00,116.21,116.27,116.19,116.24,55321.0,116.21,116.27,116.19,116.24,55321.0
2019-11-18 15:40:00,116.24,116.27,116.2,116.24,19460.0,116.24,116.27,116.2,116.24,19460.0
2019-11-18 15:45:00,116.24,116.26,116.11,116.19,24811.0,116.24,116.26,116.11,116.19,24811.0
2019-11-18 15:50:00,116.17,116.49,116.17,116.46,63113.0,116.17,116.49,116.17,116.46,63113.0
2019-11-18 15:55:00,116.48,116.53,116.3,116.53,111804.0,116.48,116.53,116.3,116.53,111804.0
2019-11-19 09:30:00,117.92,117.95,117.02,117.04,117543.0,117.92,117.95,117.02,117.04,117543.0
2019-11-19 09:35:00,117.03,117.62,116.73,117.45,44778.0,117.03,117.62,116.73,117.45,44778.0
2019-11-19 09:40:00,117.41,117.43,116.69,116.79,23048.0,117.41,117.43,116.69,116.79,23048.0
2019-11-19 09:45:00,116.82,117.35,116.65,117.23,16593.0,116.82,117.35,116.65,117.23,16593.0
2019-11-19 09:50:00,117.26,117.29,116.8,116.93,26260.0,117.26,117.29,116.8,116.93,26260.0
2019-11-19 09:55:00,117.01,117.46,116.87,117.31,65293.0,117.01,117.46,116.87,117.31,65293.0
2019-11-19 10:00:00,117.27,117.35,116.63,116.7,27078.0,117.27,117.35,116.63,116.7,27078.0
2019-11-19 10:05:00,116.69,116.88,116.57,116.6,22696.0,116.69,116.88,116.57,116.6,22696.0
2019-11-19 10:10:00,116.62,116.81,116.55,116.55,23935.0,116.62,116.81,116.55,116.55,23935.0
2019-11-19 10:15:00,116.56,116.56,116.26,116.41,26974.0,116.56,116.56,116.26,116.41,26974.0
2019-11-19 10:20:00,116.44,116.63,116.4,116.53,19448.0,116.44,116.63,116.4,116.53,19448.0
2019-11-19 10:25:00,116.51,116.66,116.48,116.51,14128.0,116.51,116.66,116.48,116.51,14128.0
2019-11-19 10:30:00,116.48,116.5,116.19,116.25,30072.0,116.48,116.5,116.19,116.25,30072.0
2019-11-19 10:35:00,116.18,116.35,116.12,116.12,38640.0,116.18,116.35,116.12,116.12,38640.0
2019-11-19 10:40:00,116.13,116.23,115.82,115.82,22739.0,116.13,116.23,115.82,115.82,22739.0
2019-11-19 10:45:00,115.87,115.87,115.7,115.75,32056.0,115.87,115.87,115.7,115.75,32056.0
2019-11-19 10:50:00,115.73,115.8,115.48,115.5,26929.0,115.73,115.8,115.48,115.5,26929.0
2019-11-19 10:55:00,115.49,115.58,115.27,115.49,35009.0,115.49,115.58,115.27,115.49,35009.0
2019-11-19 11:00:00,115.5,115.53,115.26,115.42,38861.0,115.5,115.53,115.26,115.42,38861.0
2019-11-19 11:05:00,115.47,115.66,115.32,115.36,32463.0,115.47,115.66,115.32,115.36,32463.0
2019-11-19 11:10:00,115.35,115.58,115.35,115.55,17858.0,115.35,115.58,115.35,115.55,17858.0
2019-11-19 11:15:00,115.58,115.74,115.5,115.52,24409.0,115.58,115.74,115.5,115.52,24409.0
2019-11-19 11:20:00,115.53,115.88,115.51,115.86,18778.0,115.53,115.88,115.51,115.86,18778.0
2019-11-19 11:25:00,115.84,115.85,115.71,115.79,15946.0,115.84,115.85,115.71,115.79,15946.0
2019-11-19 11:30:00,115.81,115.82,115.51,115.51,21728.0,115.81,115.82,115.51,115.51,21728.0
2019-11-19 11:35:00,115.51,115.87,115.4,115.82,50700.0,115.51,115.87,115.4,115.82,50700.0
2019-11-19 11:40:00,115.84,115.91,115.77,115.81,13201.0,115.84,115.91,115.77,115.81,13201.0
2019-11-19 11:45:00,115.78,115.81,115.61,115.63,12907.0,115.78,115.81,115.61,115.63,12907.0
2019-11-19 11:50:00,115.61,115.81,115.59,115.79,12984.0,115.61,115.81,115.59,115.79,12984.0
2019-11-19 11:55:00,115.78,115.82,115.72,115.8,19967.0,115.78,115.82,115.72,115.8,19967.0
2019-11-19 12:00:00,115.81,115.85,115.68,115.77,13337.0,115.81,115.85,115.68,115.77,13337.0
2019-11-19 12:05:00,115.74,115.82,115.59,115.75,12673.0,115.74,115.82,115.59,115.75,12673.0
2019-11-19 12:10:00,115.75,115.82,115.68,115.82,12650.0,115.75,115.82,115.68,115.82,12650.0
2019-11-19 12:15:00,115.8,115.89,115.76,115.79,16154.0,115.8,115.89,115.76,115.79,16154.0
2019-11-19 12:20:00,115.79,115.98,115.79,115.97,10193.0,115.79,115.98,115.79,115.97,10193.0
2019-11-19 12:25:00,115.97,116.05,115.9,115.98,12313.0,115.97,116.05,115.9,115.98,12313.0
2019-11-19 12:30:00,115.98,116.09,115.88,115.9,16095.0,115.98,116.09,115.88,115.9,16095.0
2019-11-19 12:35:00,115.91,115.91,115.82,115.86,13057.0,115.91,115.91,115.82,115.86,13057.0
2019-11-19 12:40:00,115.9,116.1,115.75,116.08,17353.0,115.9,116.1,115.75,116.08,17353.0
2019-11-19 12:45:00,116.03,116.19,115.97,116.06,12657.0,116.03,116.19,115.97,116.06,12657.0
2019-11-19 12:50:00,116.05,116.12,115.99,116.07,10440.0,116.05,116.12,115.99,116.07,10440.0
2019-11-19 12:55:00,116.07,116.28,116.05,116.23,10689.0,116.07,116.28,116.05,116.23,10689.0
2019-11-19 13:00:00,116.25,116.25,116.07,116.21,9757.0,116.25,116.25,116.07,116.21,9757.0
2019-11-19 13:05:00,116.2,116.28,116.15,116.28,12171.0,116.2,116.28,116.15,116.28,12171.0
2019-11-19 13:10:00,116.27,116.36,116.14,116.33,10698.0,116.27,116.36,116.14,116.33,10698.0
2019-11-19 13:15:00,116.33,116.44,116.33,116.43,8147.0,116.33,116.44,116.33,116.43,8147.0
2019-11-19 13:20:00,116.44,116.44,116.23,116.25,22371.0,116.44,116.44,116.23,116.25,22371.0
2019-11-19 13:25:00,116.26,116.44,116.23,116.44,9038.0,116.26,116.44,116.23,116.44,9038.0
2019-11-19 13:30:00,116.42,116.49,116.38,116.42,9100.0,116.42,116.49,116.38,116.42,9100.0
2019-11-19 13:35:00,116.41,116.41,116.06,116.14,15872.0,116.41,116.41,116.06,116.14,15872.0
2019-11-19 13:40:00,116.14,116.23,116.06,116.07,9820.0,116.14,116.23,116.06,116.07,9820.0
2019-11-19 13:45:00,116.07,116.09,115.9,115.95,29254.0,116.07,116.09,115.9,115.95,29254.0
2019-11-19 13:50:00,115.92,115.97,115.89,115.93,8413.0,115.92,115.97,115.89,115.93,8413.0
2019-11-19 13:55:00,115.92,116.01,115.86,115.96,7651.0,115.92,116.01,115.86,115.96,7651.0
2019-11-19 14:00:00,115.98,116.08,115.98,115.99,10494.0,115.98,116.08,115.98,115.99,10494.0
2019-11-19 14:05:00,116.0,116.0,115.94,115.95,5775.0,116.0,116.0,115.94,115.95,5775.0
2019-11-19 14:10:00,115.96,115.96,115.75,115.75,14587.0,115.96,115.96,115.75,115.75,14587.0
2019-11-19 14:15:00,115.76,115.94,115.75,115.94,7212.0,115.76,115.94,115.75,115.94,7212.0
2019-11-19 14:20:00,115.94,116.14,115.91,116.14,11093.0,115.94,116.14,115.91,116.14,11093.0
2019-11-19 14:25:00,116.13,116.2,116.08,116.08,8208.0,116.13,116.2,116.08,116.08,8208.0
2019-11-19 14:30:00,116.07,116.07,115.92,115.95,16210.0,116.07,116.07,115.92,115.95,16210.0
2019-11-19 14:35:00,115.96,116.03,115.89,115.97,8639.0,115.96,116.03,115.89,115.97,8639.0
2019-11-19 14:40:00,115.94,115.95,115.8,115.86,11226.0,115.94,115.95,115.8,115.86,11226.0
2019-11-19 14:45:00,115.84,115.95,115.8,115.93,10985.0,115.84,115.95,115.8,115.93,10985.0
2019-11-19 14:50:00,115.91,115.94,115.78,115.78,17892.0,115.91,115.94,115.78,115.78,17892.0
2019-11-19 14:55:00,115.78,115.85,115.76,115.79,13088.0,115.78,115.85,115.76,115.79,13088.0
2019-11-19 15:00:00,115.81,115.87,115.78,115.81,6609.0,115.81,115.87,115.78,115.81,6609.0
2019-11-19 15:05:00,115.8,115.85,115.76,115.78,13696.0,115.8,115.85,115.76,115.78,13696.0
2019-11-19 15:10:00,115.77,115.87,115.77,115.79,6234.0,115.77,115.87,115.77,115.79,6234.0
2019-11-19 15:15:00,115.79,115.88,115.73,115.8,13767.0,115.79,115.88,115.73,115.8,13767.0
2019-11-19 15:20:00,115.8,115.81,115.63,115.71,14693.0,115.8,115.81,115.63,115.71,14693.0
2019-11-19 15:25:00,115.71,115.74,115.66,115.69,12311.0,115.71,115.74,115.66,115.69,12311.0
2019-11-19 15:30:00,115.69,115.77,115.67,115.75,15177.0,115.69,115.77,115.67,115.75,15177.0
2019-11-19 15:35:00,115.76,115.83,115.71,115.82,21537.0,115.76,115.83,115.71,115.82,21537.0
2019-11-19 15:40:00,115.8,115.87,115.78,115.85,22042.0,115.8,115.87,115.78,115.85,22042.0
2019-11-19 15:45:00,115.85,115.94,115.8,115.9,28296.0,115.85,115.94,115.8,115.9,28296.0
2019-11-19 15:50:00,115.9,115.91,115.81,115.84,39818.0,115.9,115.91,115.81,115.84,39818.0
2019-11-19 15:55:00,115.85,115.88,115.64,115.65,125635.0,115.85,115.88,115.64,115.65,125635.0
2019-11-20 09:30:00,114.5,114.71,113.4,114.35,125365.0,114.5,114.71,113.4,114.35,125365.0
2019-11-20 09:35:00,114.35,114.48,113.84,114.04,42835.0,114.35,114.48,113.84,114.04,42835.0
2019-11-20 09:40:00,113.99,114.37,113.94,114.28,36031.0,113.99,114.37,113.94,114.28,36031.0
2019-11-20 09:45:00,114.27,114.53,114.0,114.29,40161.0,114.27,114.53,114.0,114.29,40161.0
2019-11-20 09:50:00,114.33,114.5,114.29,114.44,25282.0,114.33,114.5,114.29,114.44,25282.0
2019-11-20 09:55:00,114.46,114.81,114.4,114.67,27815.0,114.46,114.81,114.4,114.67,27815.0
2019-11-20 10:00:00,114.66,115.31,114.59,115.04,48176.0,114.66,115.31,114.59,115.04,48176.0
2019-11-20 10:05:00,115.11,115.59,115.01,115.56,33647.0,115.11,115.59,115.01,115.56,33647.0
2019-11-20 10:10:00,115.59,115.63,115.22,115.3,56239.0,115.59,115.63,115.22,115.3,56239.0
2019-11-20 10:15:00,115.3,115.3,114.79,115.02,26362.0,115.3,115.3,114.79,115.02,26362.0
2019-11-20 10:20:00,115.01,115.22,114.93,115.12,14804.0,115.01,115.22,114.93,115.12,14804.0
2019-11-20 10:25:00,115.12,115.31,115.04,115.18,12008.0,115.12,115.31,115.04,115.18,12008.0
2019-11-20 10:30:00,115.17,115.55,115.16,115.39,20011.0,115.17,115.55,115.16,115.39,20011.0
2019-11-20 10:35:00,115.42,115.65,115.41,115.5,17904.0,115.42,115.65,115.41,115.5,17904.0
2019-11-20 10:40:00,115.51,115.72,115.48,115.61,27526.0,115.51,115.72,115.48,115.61,27526.0
2019-11-20 10:45:00,115.62,115.86,115.58,115.68,29925.0,115.62,115.86,115.58,115.68,29925.0
2019-11-20 10:50:00,115.65,115.88,115.54,115.82,18067.0,115.65,115.88,115.54,115.82,18067.0
2019-11-20 10:55:00,115.83,116.03,115.75,115.94,30172.0,115.83,116.03,115.75,115.94,30172.0
2019-11-20 11:00:00,115.96,115.97,115.6,115.93,24697.0,115.96,115.97,115.6,115.93,24697.0
2019-11-20 11:05:00,115.94,116.14,115.89,116.01,14676.0,115.94,116.14,115.89,116.01,14676.0
2019-11-20 11:10:00,116.0,116.0,115.69,115.88,14408.0,116.0,116.0,115.69,115.88,14408.0
2019-11-20 11:15:00,115.93,116.0,115.83,115.92,15983.0,115.93,116.0,115.83,115.92,15983.0
2019-11-20 11:20:00,115.92,116.09,115.89,116.05,12124.0,115.92,116.09,115.89,116.05,12124.0
2019-11-20 11:25:00,116.05,116.23,115.93,116.1,21068.0,116.05,116.23,115.93,116.1,21068.0
2019-11-20 11:30:00,116.12,116.28,115.97,116.19,40934.0,116.12,116.28,115.97,116.19,40934.0
2019-11-20 11:35:00,116.2,116.73,116.2,116.73,30601.0,116.2,116.73,116.2,116.73,30601.0
2019-11-20 11:40:00,116.69,116.83,116.31,116.36,24691.0,116.69,116.83,116.31,116.36,24691.0
2019-11-20 11:45:00,116.36,116.36,116.2,116.34,12655.0,116.36,116.36,116.2,116.34,12655.0
2019-11-20 11:50:00,116.36,116.47,116.28,116.31,10678.0,116.36,116.47,116.28,116.31,10678.0
2019-11-20 11:55:00,116.34,116.55,116.32,116.44,20902.0,116.34,116.55,116.32,116.44,20902.0
2019-11-20 12:00:00,116.41,116.55,116.34,116.5,12387.0,116.41,116.55,116.34,116.5,12387.0
2019-11-20 12:05:00,116.53,116.61,116.46,116.56,30329.0,116.53,116.61,116.46,116.56,30329.0
2019-11-20 12:10:00,116.52,116.63,116.47,116.49,12879.0,116.52,116.63,116.47,116.49,12879.0
2019-11-20 12:15:00,116.47,116.67,116.47,116.67,13944.0,116.47,116.67,116.47,116.67,13944.0
2019-11-20 12:20:00,116.66,116.72,116.6,116.69,15924.0,116.66,116.72,116.6,116.69,15924.0
2019-11-20 12:25:00,116.73,116.9,116.69,116.82,22224.0,116.73,116.9,116.69,116.82,22224.0
2019-11-20 12:30:00,116.83,116.91,116.69,116.77,13019.0,116.83,116.91,116.69,116.77,13019.0
2019-11-20 12:35:00,116.79,116.87,116.47,116.48,32536.0,116.79,116.87,116.47,116.48,32536.0
2019-11-20 12:40:00,116.5,116.55,116.47,116.49,8990.0,116.5,116.55,116.47,116.49,8990.0
2019-11-20 12:45:00,116.51,116.55,116.45,116.52,9475.0,116.51,116.55,116.45,116.52,9475.0
2019-11-20 12:50:00,116.48,116.53,116.01,116.09,37873.0,116.48,116.53,116.01,116.09,37873.0
2019-11-20 12:55:00,116.08,116.1,115.59,115.85,46585.0,116.08,116.1,115.59,115.85,46585.0
2019-11-20 13:00:00,115.87,116.09,115.54,115.66,42539.0,115.87,116.09,115.54,115.66,42539.0
2019-11-20 13:05:00,115.62,115.63,114.79,115.0,70938.0,115.62,115.63,114.79,115.0,70938.0
2019-11-20 13:10:00,114.97,115.02,114.6,114.66,48022.0,114.97,115.02,114.6,114.66,48022.0
2019-11-20 13:15:00,114.61,114.68,114.38,114.39,42909.0,114.61,114.68,114.38,114.39,42909.0
2019-11-20 13:20:00,114.46,114.9,114.42,114.66,29579.0,114.46,114.9,114.42,114.66,29579.0
2019-11-20 13:25:00,114.68,114.98,114.54,114.56,41972.0,114.68,114.98,114.54,114.56,41972.0
2019-11-20 13:30:00,114.63,114.69,114.42,114.66,43250.0,114.63,114.69,114.42,114.66,43250.0
2019-11-20 13:35:00,114.66,114.74,114.29,114.29,32944.0,114.66,114.74,114.29,114.29,32944.0
2019-11-20 13:40:00,114.3,114.48,114.24,114.31,28390.0,114.3,114.48,114.24,114.31,28390.0
2019-11-20 13:45:00,114.32,114.49,114.26,114.31,23490.0,114.32,114.49,114.26,114.31,23490.0
2019-11-20 13:50:00,114.32,114.68,114.25,114.65,23470.0,114.32,114.68,114.25,114.65,23470.0
2019-11-20 13:55:00,114.58,114.84,114.47,114.75,31489.0,114.58,114.84,114.47,114.75,31489.0
2019-11-20 14:00:00,114.79,114.91,114.68,114.76,16078.0,114.79,114.91,114.68,114.76,16078.0
2019-11-20 14:05:00,114.77,114.93,114.61,114.92,24587.0,114.77,114.93,114.61,114.92,24587.0
2019-11-20 14:10:00,114.93,115.07,114.78,114.84,26395.0,114.93,115.07,114.78,114.84,26395.0
2019-11-20 14:15:00,114.84,115.02,114.75,115.02,14978.0,114.84,115.02,114.75,115.02,14978.0
2019-11-20 14:20:00,115.03,115.08,114.85,114.92,16646.0,115.03,115.08,114.85,114.92,16646.0
2019-11-20 14:25:00,114.96,115.02,114.82,114.97,16363.0,114.96,115.02,114.82,114.97,16363.0
2019-11-20 14:30:00,114.98,114.99,114.79,114.87,15498.0,114.98,114.99,114.79,114.87,15498.0
2019-11-20 14:35:00,114.9,114.95,114.74,114.82,10914.0,114.9,114.95,114.74,114.82,10914.0
2019-11-20 14:40:00,114.84,114.93,114.8,114.86,12371.0,114.84,114.93,114.8,114.86,12371.0
2019-11-20 14:45:00,114.85,114.92,114.65,114.74,14378.0,114.85,114.92,114.65,114.74,14378.0
2019-11-20 14:50:00,114.74,114.82,114.7,114.76,10269.0,114.74,114.82,114.7,114.76,10269.0
2019-11-20 14:55:00,114.79,114.88,114.68,114.73,14073.0,114.79,114.88,114.68,114.73,14073.0
2019-11-20 15:00:00,114.72,114.78,114.64,114.76,22185.0,114.72,114.78,114.64,114.76,22185.0
2019-11-20 15:05:00,114.73,114.83,114.7,114.79,9381.0,114.73,114.83,114.7,114.79,9381.0
2019-11-20 15:10:00,114.8,114.99,114.79,114.94,13768.0,114.8,114.99,114.79,114.94,13768.0
2019-11-20 15:15:00,114.93,114.96,114.61,114.7,22348.0,114.93,114.96,114.61,114.7,22348.0
2019-11-20 15:20:00,114.73,114.75,114.58,114.65,24197.0,114.73,114.75,114.58,114.65,24197.0
2019-11-20 15:25:00,114.65,114.76,114.56,114.63,15977.0,114.65,114.76,114.56,114.63,15977.0
2019-11-20 15:30:00,114.63,114.63,113.95,114.38,39890.0,114.63,114.63,113.95,114.38,39890.0
2019-11-20 15:35:00,114.37,114.57,114.37,114.52,27213.0,114.37,114.57,114.37,114.52,27213.0
2019-11-20 15:40:00,114.52,114.77,114.51,114.76,29417.0,114.52,114.77,114.51,114.76,29417.0
2019-11-20 15:45:00,114.81,114.92,114.76,114.76,53614.0,114.81,114.92,114.76,114.76,53614.0
2019-11-20 15:50:00,114.77,114.84,114.6,114.76,56068.0,114.77,114.84,114.6,114.76,56068.0
2019-11-20 15:55:00,114.76,114.82,114.57,114.82,129533.0,114.76,114.82,114.57,114.82,129533.0
2019-11-21 09:30:00,114.28,114.8,114.2,114.71,135613.0,114.28,114.8,114.2,114.71,135613.0
2019-11-21 09:35:00,114.6,114.8,113.94,114.31,80372.0,114.6,114.8,113.94,114.31,80372.0
2019-11-21 09:40:00,114.36,114.8,114.02,114.65,88472.0,114.36,114.8,114.02,114.65,88472.0
2019-11-21 09:45:00,114.62,115.33,114.6,115.14,39430.0,114.62,115.33,114.6,115.14,39430.0
2019-11-21 09:50:00,115.07,115.61,115.02,115.3,54184.0,115.07,115.61,115.02,115.3,54184.0
2019-11-21 09:55:00,115.28,115.37,115.06,115.06,39492.0,115.28,115.37,115.06,115.06,39492.0
2019-11-21 10:00:00,115.04,115.37,114.96,115.24,28461.0,115.04,115.37,114.96,115.24,28461.0
2019-11-21 10:05:00,115.24,115.35,114.92,115.1,29292.0,115.24,115.35,114.92,115.1,29292.0
2019-11-21 10:10:00,115.15,115.3,114.95,115.0,26968.0,115.15,115.3,114.95,115.0,26968.0
2019-11-21 10:15:00,114.99,115.21,114.73,114.73,27088.0,114.99,115.21,114.73,114.73,27088.0
2019-11-21 10:20:00,114.74,114.83,114.52,114.8,56706.0,114.74,114.83,114.52,114.8,56706.0
2019-11-21 10:25:00,114.81,115.1,114.56,115.1,24145.0,114.81,115.1,114.56,115.1,24145.0
2019-11-21 10:30:00,115.08,115.14,114.92,115.13,19598.0,115.08,115.14,114.92,115.13,19598.0
2019-11-21 10:35:00,115.14,115.54,115.08,115.53,35514.0,115.14,115.54,115.08,115.53,35514.0
2019-11-21 10:40:00,115.52,115.88,115.52,115.8,47659.0,115.52,115.88,115.52,115.8,47659.0
2019-11-21 10:45:00,115.83,116.28,115.79,116.17,54461.0,115.83,116.28,115.79,116.17,54461.0
2019-11-21 10:50:00,116.14,116.18,115.73,115.78,22006.0,116.14,116.18,115.73,115.78,22006.0
2019-11-21 10:55:00,115.78,115.92,115.7,115.75,24862.0,115.78,115.92,115.7,115.75,24862.0
2019-11-21 11:00:00,115.82,115.82,115.43,115.62,28362.0,115.82,115.82,115.43,115.62,28362.0
2019-11-21 11:05:00,115.62,115.83,115.58,115.78,31426.0,115.62,115.83,115.58,115.78,31426.0
2019-11-21 11:10:00,115.77,115.86,115.64,115.65,13387.0,115.77,115.86,115.64,115.65,13387.0
2019-11-21 11:15:00,115.65,115.91,115.65,115.78,12151.0,115.65,115.91,115.65,115.78,12151.0
2019-11-21 11:20:00,115.79,116.05,115.74,115.95,32202.0,115.79,116.05,115.74,115.95,32202.0
2019-11-21 11:25:00,115.99,116.03,115.77,115.86,25233.0,115.99,116.03,115.77,115.86,25233.0
2019-11-21 11:30:00,115.87,116.07,115.77,115.8,17813.0,115.87,116.07,115.77,115.8,17813.0
2019-11-21 11:35:00,115.79,115.83,115.73,115.83,14027.0,115.79,115.83,115.73,115.83,14027.0
2019-11-21 11:40:00,115.82,115.87,115.59,115.78,19211.0,115.82,115.87,115.59,115.78,19211.0
2019-11-21 11:45:00,115.77,115.84,115.7,115.71,32438.0,115.77,115.84,115.7,115.71,32438.0
2019-11-21 11:50:00,115.68,115.72,115.45,115.65,35918.0,115.68,115.72,115.45,115.65,35918.0
2019-11-21 11:55:00,115.66,115.73,115.52,115.59,15015.0,115.66,115.73,115.52,115.59,15015.0
2019-11-21 12:00:00,115.59,115.68,115.5,115.68,23831.0,115.59,115.68,115.5,115.68,23831.0
2019-11-21 12:05:00,115.67,115.74,115.5,115.51,15159.0,115.67,115.74,115.5,115.51,15159.0
2019-11-21 12:10:00,115.51,115.83,115.51,115.83,14600.0,115.51,115.83,115.51,115.83,14600.0
2019-11-21 12:15:00,115.83,116.16,115.83,116.1,29578.0,115.83,116.16,115.83,116.1,29578.0
2019-11-21 12:20:00,116.1,116.2,115.85,115.95,26073.0,116.1,116.2,115.85,115.95,26073.0
2019-11-21 12:25:00,115.93,115.93,115.63,115.65,13603.0,115.93,115.93,115.63,115.65,13603.0
2019-11-21 12:30:00,115.67,115.79,115.63,115.77,10552.0,115.67,115.79,115.63,115.77,10552.0
2019-11-21 12:35:00,115.77,115.84,115.46,115.46,19990.0,115.77,115.84,115.46,115.46,19990.0
2019-11-21 12:40:00,115.45,115.65,115.43,115.64,9220.0,115.45,115.65,115.43,115.64,9220.0
2019-11-21 12:45:00,115.64,115.71,115.51,115.52,13459.0,115.64,115.71,115.51,115.52,13459.0
2019-11-21 12:50:00,115.5,115.68,115.5,115.64,11437.0,115.5,115.68,115.5,115.64,11437.0
2019-11-21 12:55:00,115.64,115.78,115.63,115.72,9809.0,115.64,115.78,115.63,115.72,9809.0
2019-11-21 13:00:00,115.69,115.73,115.59,115.61,14004.0,115.69,115.73,115.59,115.61,14004.0
2019-11-21 13:05:00,115.59,115.67,115.52,115.63,9235.0,115.59,115.67,115.52,115.63,9235.0
2019-11-21 13:10:00,115.65,115.9,115.65,115.85,13190.0,115.65,115.9,115.65,115.85,13190.0
2019-11-21 13:15:00,115.88,115.89,115.66,115.68,8960.0,115.88,115.89,115.66,115.68,8960.0
2019-11-21 13:20:00,115.69,115.78,115.68,115.73,11313.0,115.69,115.78,115.68,115.73,11313.0
2019-11-21 13:25:00,115.76,115.86,115.74,115.84,14259.0,115.76,115.86,115.74,115.84,14259.0
2019-11-21 13:30:00,115.87,115.92,115.81,115.84,10542.0,115.87,115.92,115.81,115.84,10542.0
2019-11-21 13:35:00,115.83,116.1,115.83,116.1,11116.0,115.83,116.1,115.83,116.1,11116.0
2019-11-21 13:40:00,116.12,116.17,115.99,116.0,14301.0,116.12,116.17,115.99,116.0,14301.0
2019-11-21 13:45:00,115.99,116.07,115.92,116.07,10364.0,115.99,116.07,115.92,116.07,10364.0
2019-11-21 13:50:00,116.05,116.12,115.92,116.08,15734.0,116.05,116.12,115.92,116.08,15734.0
2019-11-21 13:55:00,116.13,116.13,115.89,115.9,8788.0,116.13,116.13,115.89,115.9,8788.0
2019-11-21 14:00:00,115.89,115.89,115.53,115.54,29249.0,115.89,115.89,115.53,115.54,29249.0
2019-11-21 14:05:00,115.57,115.79,115.53,115.75,12172.0,115.57,115.79,115.53,115.75,12172.0
2019-11-21 14:10:00,115.73,115.85,115.72,115.81,13010.0,115.73,115.85,115.72,115.81,13010.0
2019-11-21 14:15:00,115.83,115.86,115.69,115.69,7840.0,115.83,115.86,115.69,115.69,7840.0
2019-11-21 14:20:00,115.73,115.87,115.73,115.85,11570.0,115.73,115.87,115.73,115.85,11570.0
2019-11-21 14:25:00,115.89,115.94,115.8,115.83,13840.0,115.89,115.94,115.8,115.83,13840.0
2019-11-21 14:30:00,115.82,115.82,115.57,115.76,12918.0,115.82,115.82,115.57,115.76,12918.0
2019-11-21 14:35:00,115.76,115.76,115.66,115.69,11360.0,115.76,115.76,115.66,115.69,11360.0
2019-11-21 14:40:00,115.7,115.75,115.6,115.61,11010.0,115.7,115.75,115.6,115.61,11010.0
2019-11-21 14:45:00,115.62,115.73,115.62,115.72,12808.0,115.62,115.73,115.62,115.72,12808.0
2019-11-21 14:50:00,115.71,115.71,115.64,115.68,10985.0,115.71,115.71,115.64,115.68,10985.0
2019-11-21 14:55:00,115.68,115.7,115.62,115.63,8485.0,115.68,115.7,115.62,115.63,8485.0
2019-11-21 15:00:00,115.62,115.68,115.59,115.6,11394.0,115.62,115.68,115.59,115.6,11394.0
2019-11-21 15:05:00,115.62,115.79,115.61,115.73,14664.0,115.62,115.79,115.61,115.73,14664.0
2019-11-21 15:10:00,115.67,115.69,115.63,115.65,12872.0,115.67,115.69,115.63,115.65,12872.0
2019-11-21 15:15:00,115.65,115.68,115.5,115.51,15919.0,115.65,115.68,115.5,115.51,15919.0
2019-11-21 15:20:00,115.52,115.53,115.43,115.47,25434.0,115.52,115.53,115.43,115.47,25434.0
2019-11-21 15:25:00,115.46,115.57,115.46,115.56,19617.0,115.46,115.57,115.46,115.56,19617.0
2019-11-21 15:30:00,115.57,115.72,115.5,115.52,29913.0,115.57,115.72,115.5,115.52,29913.0
2019-11-21 15:35:00,115.53,115.58,115.48,115.55,17886.0,115.53,115.58,115.48,115.55,17886.0
2019-11-21 15:40:00,115.55,115.61,115.48,115.61,22934.0,115.55,115.61,115.48,115.61,22934.0
2019-11-21 15:45:00,115.6,115.65,115.55,115.63,33539.0,115.6,115.65,115.55,115.63,33539.0
2019-11-21 15:50:00,115.64,115.64,115.49,115.63,73650.0,115.64,115.64,115.49,115.63,73650.0
2019-11-21 15:55:00,115.64,115.78,115.51,115.66,127241.0,115.64,115.78,115.51,115.66,127241.0
2019-11-22 09:30:00,116.35,116.35,115.62,115.96,77579.0,116.35,116.35,115.62,115.96,77579.0
2019-11-22 09:35:00,115.94,116.19,115.74,115.97,38700.0,115.94,116.19,115.74,115.97,38700.0
2019-11-22 09:40:00,115.98,116.5,115.82,116.36,38300.0,115.98,116.5,115.82,116.36,38300.0
2019-11-22 09:45:00,116.37,117.25,116.37,117.15,86331.0,116.37,117.25,116.37,117.15,86331.0
2019-11-22 09:50:00,117.23,117.79,117.18,117.63,80695.0,117.23,117.79,117.18,117.63,80695.0
2019-11-22 09:55:00,117.6,118.09,117.56,117.79,65869.0,117.6,118.09,117.56,117.79,65869.0
2019-11-22 10:00:00,117.75,118.04,117.61,118.0,39803.0,117.75,118.04,117.61,118.0,39803.0
2019-11-22 10:05:00,118.04,118.14,117.87,117.97,51211.0,118.04,118.14,117.87,117.97,51211.0
2019-11-22 10:10:00,117.88,117.91,117.62,117.79,36782.0,117.88,117.91,117.62,117.79,36782.0
2019-11-22 10:15:00,117.78,117.95,117.64,117.94,25733.0,117.78,117.95,117.64,117.94,25733.0
2019-11-22 10:20:00,117.96,118.47,117.88,118.47,63075.0,117.96,118.47,117.88,118.47,63075.0
2019-11-22 10:25:00,118.43,118.46,117.78,117.78,53502.0,118.43,118.46,117.78,117.78,53502.0
2019-11-22 10:30:00,117.77,117.86,117.61,117.78,29892.0,117.77,117.86,117.61,117.78,29892.0
2019-11-22 10:35:00,117.77,117.82,117.68,117.74,25568.0,117.77,117.82,117.68,117.74,25568.0
2019-11-22 10:40:00,117.75,117.75,117.42,117.46,18392.0,117.75,117.75,117.42,117.46,18392.0
2019-11-22 10:45:00,117.47,117.47,117.28,117.3,26534.0,117.47,117.47,117.28,117.3,26534.0
2019-11-22 10:50:00,117.26,117.58,117.21,117.36,34121.0,117.26,117.58,117.21,117.36,34121.0
2019-11-22 10:55:00,117.41,117.5,117.31,117.38,21875.0,117.41,117.5,117.31,117.38,21875.0
2019-11-22 11:00:00,117.39,117.49,117.01,117.06,37986.0,117.39,117.49,117.01,117.06,37986.0
2019-11-22 11:05:00,117.08,117.42,116.8,117.42,43515.0,117.08,117.42,116.8,117.42,43515.0
2019-11-22 11:10:00,117.5,117.7,117.36,117.5,18271.0,117.5,117.7,117.36,117.5,18271.0
2019-11-22 11:15:00,117.46,117.52,117.2,117.35,10955.0,117.46,117.52,117.2,117.35,10955.0
2019-11-22 11:20:00,117.36,117.49,117.34,117.36,11175.0,117.36,117.49,117.34,117.36,11175.0
2019-11-22 11:25:00,117.34,117.34,117.1,117.17,8837.0,117.34,117.34,117.1,117.17,8837.0
2019-11-22 11:30:00,117.1,117.19,116.88,116.95,21538.0,117.1,117.19,116.88,116.95,21538.0
2019-11-22 11:35:00,116.96,117.25,116.96,117.13,34687.0,116.96,117.25,116.96,117.13,34687.0
2019-11-22 11:40:00,117.09,117.1,116.95,117.04,10870.0,117.09,117.1,116.95,117.04,10870.0
2019-11-22 11:45:00,117.04,117.14,117.0,117.03,13198.0,117.04,117.14,117.0,117.03,13198.0
2019-11-22 11:50:00,117.07,117.27,117.04,117.11,18001.0,117.07,117.27,117.04,117.11,18001.0
2019-11-22 11:55:00,117.1,117.18,117.04,117.07,7380.0,117.1,117.18,117.04,117.07,7380.0
2019-11-22 12:00:00,117.06,117.14,117.0,117.11,18264.0,117.06,117.14,117.0,117.11,18264.0
2019-11-22 12:05:00,117.09,117.2,117.07,117.16,12675.0,117.09,117.2,117.07,117.16,12675.0
2019-11-22 12:10:00,117.17,117.28,117.14,117.21,16753.0,117.17,117.28,117.14,117.21,16753.0
2019-11-22 12:15:00,117.2,117.25,117.08,117.22,18062.0,117.2,117.25,117.08,117.22,18062.0
2019-11-22 12:20:00,117.2,117.28,117.16,117.27,14396.0,117.2,117.28,117.16,117.27,14396.0
2019-11-22 12:25:00,117.28,117.41,117.23,117.34,16441.0,117.28,117.41,117.23,117.34,16441.0
2019-11-22 12:30:00,117.35,117.47,117.1,117.12,8989.0,117.35,117.47,117.1,117.12,8989.0
2019-11-22 12:35:00,117.09,117.24,117.05,117.2,9968.0,117.09,117.24,117.05,117.2,9968.0
2019-11-22 12:40:00,117.21,117.48,117.17,117.42,12710.0,117.21,117.48,117.17,117.42,12710.0
2019-11-22 12:45:00,117.42,117.49,117.36,117.45,8164.0,117.42,117.49,117.36,117.45,8164.0
2019-11-22 12:50:00,117.45,117.56,117.42,117.55,17030.0,117.45,117.56,117.42,117.55,17030.0
2019-11-22 12:55:00,117.57,117.8,117.54,117.72,19413.0,117.57,117.8,117.54,117.72,19413.0
2019-11-22 13:00:00,117.74,117.89,117.72,117.88,28278.0,117.74,117.89,117.72,117.88,28278.0
2019-11-22 13:05:00,117.88,118.15,117.87,118.0,36519.0,117.88,118.15,117.87,118.0,36519.0
2019-11-22 13:10:00,118.0,118.05,117.98,118.04,13958.0,118.0,118.05,117.98,118.04,13958.0
2019-11-22 13:15:00,118.05,118.24,118.05,118.19,34819.0,118.05,118.24,118.05,118.19,34819.0
2019-11-22 13:20:00,118.19,118.19,117.79,118.0,19727.0,118.19,118.19,117.79,118.0,19727.0
2019-11-22 13:25:00,117.99,118.09,117.97,118.02,10755.0,117.99,118.09,117.97,118.02,10755.0
2019-11-22 13:30:00,118.02,118.11,117.98,117.98,17109.0,118.02,118.11,117.98,117.98,17109.0
2019-11-22 13:35:00,118.01,118.15,117.96,118.04,13910.0,118.01,118.15,117.96,118.04,13910.0
2019-11-22 13:40:00,118.04,118.06,117.97,118.01,18753.0,118.04,118.06,117.97,118.01,18753.0
2019-11-22 13:45:00,118.0,118.22,117.97,118.19,28882.0,118.0,118.22,117.97,118.19,28882.0
2019-11-22 13:50:00,118.18,118.22,117.99,118.03,26192.0,118.18,118.22,117.99,118.03,26192.0
2019-11-22 13:55:00,118.04,118.06,117.98,118.04,20158.0,118.04,118.06,117.98,118.04,20158.0
2019-11-22 14:00:00,118.05,118.23,118.03,118.16,27206.0,118.05,118.23,118.03,118.16,27206.0
2019-11-22 14:05:00,118.08,118.08,117.76,117.86,15173.0,118.08,118.08,117.76,117.86,15173.0
2019-11-22 14:10:00,117.86,117.94,117.86,117.92,5798.0,117.86,117.94,117.86,117.92,5798.0
2019-11-22 14:15:00,117.94,118.1,117.92,118.08,17685.0,117.94,118.1,117.92,118.08,17685.0
2019-11-22 14:20:00,118.12,118.22,118.01,118.01,13867.0,118.12,118.22,118.01,118.01,13867.0
2019-11-22 14:25:00,118.01,118.09,117.93,118.02,11300.0,118.01,118.09,117.93,118.02,11300.0
2019-11-22 14:30:00,118.07,118.17,117.97,118.0,12425.0,118.07,118.17,117.97,118.0,12425.0
2019-11-22 14:35:00,118.0,118.2,117.98,118.18,17740.0,118.0,118.2,117.98,118.18,17740.0
2019-11-22 14:40:00,118.2,118.35,118.13,118.17,41023.0,118.2,118.35,118.13,118.17,41023.0
2019-11-22 14:45:00,118.18,118.31,118.13,118.19,17322.0,118.18,118.31,118.13,118.19,17322.0
2019-11-22 14:50:00,118.24,118.5,118.18,118.38,28268.0,118.24,118.5,118.18,118.38,28268.0
2019-11-22 14:55:00,118.38,118.51,118.37,118.48,38941.0,118.38,118.51,118.37,118.48,38941.0
2019-11-22 15:00:00,118.5,118.6,118.46,118.49,23238.0,118.5,118.6,118.46,118.49,23238.0
2019-11-22 15:05:00,118.5,118.61,118.49,118.56,14921.0,118.5,118.61,118.49,118.56,14921.0
2019-11-22 15:10:00,118.55,118.66,118.52,118.62,12668.0,118.55,118.66,118.52,118.62,12668.0
2019-11-22 15:15:00,118.62,118.63,118.4,118.47,27183.0,118.62,118.63,118.4,118.47,27183.0
2019-11-22 15:20:00,118.48,118.49,118.33,118.35,16003.0,118.48,118.49,118.33,118.35,16003.0
2019-11-22 15:25:00,118.36,118.36,118.07,118.19,41108.0,118.36,118.36,118.07,118.19,41108.0
2019-11-22 15:30:00,118.16,118.29,118.09,118.18,27926.0,118.16,118.29,118.09,118.18,27926.0
2019-11-22 15:35:00,118.16,118.29,118.09,118.18,24963.0,118.16,118.29,118.09,118.18,24963.0
2019-11-22 15:40:00,118.15,118.23,118.13,118.15,23486.0,118.15,118.23,118.13,118.15,23486.0
2019-11-22 15:45:00,118.16,118.17,117.96,118.01,34852.0,118.16,118.17,117.96,118.01,34852.0
2019-11-22 15:50:00,117.97,118.02,117.9,117.99,57980.0,117.97,118.02,117.9,117.99,57980.0
2019-11-22 15:55:00,118.0,118.15,117.98,117.98,94602.0,118.0,118.15,117.98,117.98,94602.0
2019-11-25 09:30:00,119.2,119.45,118.68,118.87,196704.0,119.2,119.45,118.68,118.87,196704.0
2019-11-25 09:35:00,118.91,119.43,118.72,119.43,46468.0,118.91,119.43,118.72,119.43,46468.0
2019-11-25 09:40:00,119.46,119.84,119.34,119.82,78962.0,119.46,119.84,119.34,119.82,78962.0
2019-11-25 09:45:00,119.84,120.27,119.81,120.14,97304.0,119.84,120.27,119.81,120.14,97304.0
2019-11-25 09:50:00,120.13,120.41,119.79,119.79,51355.0,120.13,120.41,119.79,119.79,51355.0
2019-11-25 09:55:00,119.85,119.99,119.54,119.77,36358.0,119.85,119.99,119.54,119.77,36358.0
2019-11-25 10:00:00,119.74,119.82,119.28,119.29,51965.0,119.74,119.82,119.28,119.29,51965.0
2019-11-25 10:05:00,119.33,119.6,119.31,119.51,31507.0,119.33,119.6,119.31,119.51,31507.0
2019-11-25 10:10:00,119.56,120.37,119.5,120.27,55035.0,119.56,120.37,119.5,120.27,55035.0
2019-11-25 10:15:00,120.3,120.73,120.27,120.28,58684.0,120.3,120.73,120.27,120.28,58684.0
2019-11-25 10:20:00,120.27,120.5,119.92,120.5,61741.0,120.27,120.5,119.92,120.5,61741.0
2019-11-25 10:25:00,120.5,120.53,120.24,120.5,32065.0,120.5,120.53,120.24,120.5,32065.0
2019-11-25 10:30:00,120.5,120.53,120.31,120.36,26433.0,120.5,120.53,120.31,120.36,26433.0
2019-11-25 10:35:00,120.36,120.54,120.28,120.51,39057.0,120.36,120.54,120.28,120.51,39057.0
2019-11-25 10:40:00,120.54,120.72,120.47,120.66,56255.0,120.54,120.72,120.47,120.66,56255.0
2019-11-25 10:45:00,120.64,120.67,120.21,120.29,32482.0,120.64,120.67,120.21,120.29,32482.0
2019-11-25 10:50:00,120.34,120.4,120.07,120.34,44270.0,120.34,120.4,120.07,120.34,44270.0
2019-11-25 10:55:00,120.36,120.37,119.98,120.04,25146.0,120.36,120.37,119.98,120.04,25146.0
2019-11-25 11:00:00,120.04,120.21,119.9,120.14,25623.0,120.04,120.21,119.9,120.14,25623.0
2019-11-25 11:05:00,120.18,120.52,120.06,120.49,23007.0,120.18,120.52,120.06,120.49,23007.0
2019-11-25 11:10:00,120.5,120.7,120.43,120.54,35634.0,120.5,120.7,120.43,120.54,35634.0
2019-11-25 11:15:00,120.56,120.6,120.11,120.28,38228.0,120.56,120.6,120.11,120.28,38228.0
2019-11-25 11:20:00,120.25,120.42,120.15,120.3,51542.0,120.25,120.42,120.15,120.3,51542.0
2019-11-25 11:25:00,120.29,120.29,120.0,120.06,23255.0,120.29,120.29,120.0,120.06,23255.0
2019-11-25 11:30:00,120.07,120.11,119.68,119.68,25573.0,120.07,120.11,119.68,119.68,25573.0
2019-11-25 11:35:00,119.72,120.0,119.67,119.94,27272.0,119.72,120.0,119.67,119.94,27272.0
2019-11-25 11:40:00,119.93,119.95,119.8,119.91,10969.0,119.93,119.95,119.8,119.91,10969.0
2019-11-25 11:45:00,119.94,120.14,119.88,120.14,10569.0,119.94,120.14,119.88,120.14,10569.0
2019-11-25 11:50:00,120.12,120.21,120.09,120.19,14225.0,120.12,120.21,120.09,120.19,14225.0
2019-11-25 11:55:00,120.21,120.36,120.19,120.25,15590.0,120.21,120.36,120.19,120.25,15590.0
2019-11-25 12:00:00,120.26,120.55,120.23,120.49,14848.0,120.26,120.55,120.23,120.49,14848.0
2019-11-25 12:05:00,120.5,120.76,120.47,120.67,29504.0,120.5,120.76,120.47,120.67,29504.0
2019-11-25 12:10:00,120.67,120.74,120.49,120.55,26011.0,120.67,120.74,120.49,120.55,26011.0
2019-11-25 12:15:00,120.53,120.65,120.45,120.6,14866.0,120.53,120.65,120.45,120.6,14866.0
2019-11-25 12:20:00,120.6,120.85,120.6,120.77,24127.0,120.6,120.85,120.6,120.77,24127.0
2019-11-25 12:25:00,120.77,120.83,120.72,120.79,12583.0,120.77,120.83,120.72,120.79,12583.0
2019-11-25 12:30:00,120.8,121.0,120.79,120.97,31724.0,120.8,121.0,120.79,120.97,31724.0
2019-11-25 12:35:00,120.97,121.17,120.91,121.16,21756.0,120.97,121.17,120.91,121.16,21756.0
2019-11-25 12:40:00,121.17,121.2,121.1,121.17,14880.0,121.17,121.2,121.1,121.17,14880.0
2019-11-25 12:45:00,121.16,121.22,121.07,121.17,20799.0,121.16,121.22,121.07,121.17,20799.0
2019-11-25 12:50:00,121.15,121.26,121.07,121.1,19956.0,121.15,121.26,121.07,121.1,19956.0
2019-11-25 12:55:00,121.08,121.09,120.84,120.91,16199.0,121.08,121.09,120.84,120.91,16199.0
2019-11-25 13:00:00,120.92,121.0,120.75,120.78,12714.0,120.92,121.0,120.75,120.78,12714.0
2019-11-25 13:05:00,120.78,120.82,120.62,120.67,14468.0,120.78,120.82,120.62,120.67,14468.0
2019-11-25 13:10:00,120.63,120.86,120.63,120.82,6617.0,120.63,120.86,120.63,120.82,6617.0
2019-11-25 13:15:00,120.82,120.94,120.78,120.91,8820.0,120.82,120.94,120.78,120.91,8820.0
2019-11-25 13:20:00,120.92,120.99,120.89,120.9,9125.0,120.92,120.99,120.89,120.9,9125.0
2019-11-25 13:25:00,120.9,120.91,120.78,120.8,6950.0,120.9,120.91,120.78,120.8,6950.0
2019-11-25 13:30:00,120.79,120.83,120.67,120.78,13409.0,120.79,120.83,120.67,120.78,13409.0
2019-11-25 13:35:00,120.79,120.86,120.74,120.82,10592.0,120.79,120.86,120.74,120.82,10592.0
2019-11-25 13:40:00,120.85,120.95,120.8,120.93,8603.0,120.85,120.95,120.8,120.93,8603.0
2019-11-25 13:45:00,120.95,121.1,120.93,121.05,6950.0,120.95,121.1,120.93,121.05,6950.0
2019-11-25 13:50:00,121.09,121.19,121.04,121.07,15211.0,121.09,121.19,121.04,121.07,15211.0
2019-11-25 13:55:00,121.06,121.16,121.01,121.16,11238.0,121.06,121.16,121.01,121.16,11238.0
2019-11-25 14:00:00,121.12,121.16,121.01,121.03,7620.0,121.12,121.16,121.01,121.03,7620.0
2019-11-25 14:05:00,121.02,121.2,120.99,121.17,7467.0,121.02,121.2,120.99,121.17,7467.0
2019-11-25 14:10:00,121.16,121.3,121.01,121.27,16595.0,121.16,121.3,121.01,121.27,16595.0
2019-11-25 14:15:00,121.24,121.26,121.18,121.21,10059.0,121.24,121.26,121.18,121.21,10059.0
2019-11-25 14:20:00,121.23,121.26,121.19,121.22,9311.0,121.23,121.26,121.19,121.22,9311.0
2019-11-25 14:25:00,121.18,121.18,120.83,120.91,14564.0,121.18,121.18,120.83,120.91,14564.0
2019-11-25 14:30:00,120.89,120.98,120.83,120.85,13580.0,120.89,120.98,120.83,120.85,13580.0
2019-11-25 14:35:00,120.87,120.94,120.83,120.93,7145.0,120.87,120.94,120.83,120.93,7145.0
2019-11-25 14:40:00,120.92,120.99,120.85,120.9,8824.0,120.92,120.99,120.85,120.9,8824.0
2019-11-25 14:45:00,120.9,120.92,120.81,120.86,11394.0,120.9,120.92,120.81,120.86,11394.0
2019-11-25 14:50:00,120.87,120.9,120.82,120.87,8911.0,120.87,120.9,120.82,120.87,8911.0
2019-11-25 14:55:00,120.88,120.92,120.79,120.85,10981.0,120.88,120.92,120.79,120.85,10981.0
2019-11-25 15:00:00,120.84,120.88,120.79,120.86,12932.0,120.84,120.88,120.79,120.86,12932.0
2019-11-25 15:05:00,120.87,120.87,120.69,120.71,21120.0,120.87,120.87,120.69,120.71,21120.0
2019-11-25 15:10:00,120.7,120.72,120.5,120.58,21380.0,120.7,120.72,120.5,120.58,21380.0
2019-11-25 15:15:00,120.57,120.57,120.39,120.44,19574.0,120.57,120.57,120.39,120.44,19574.0
2019-11-25 15:20:00,120.43,120.47,120.37,120.39,21392.0,120.43,120.47,120.37,120.39,21392.0
2019-11-25 15:25:00,120.38,120.6,120.33,120.56,26451.0,120.38,120.6,120.33,120.56,26451.0
2019-11-25 15:30:00,120.56,120.63,120.4,120.46,30764.0,120.56,120.63,120.4,120.46,30764.0
2019-11-25 15:35:00,120.45,120.46,120.36,120.38,26105.0,120.45,120.46,120.36,120.38,26105.0
2019-11-25 15:40:00,120.37,120.46,120.3,120.39,21949.0,120.37,120.46,120.3,120.39,21949.0
2019-11-25 15:45:00,120.38,120.39,120.23,120.28,35533.0,120.38,120.39,120.23,120.28,35533.0
2019-11-25 15:50:00,120.27,120.44,120.13,120.3,80911.0,120.27,120.44,120.13,120.3,80911.0
2019-11-25 15:55:00,120.31,120.38,120.22,120.31,104193.0,120.31,120.38,120.22,120.31,104193.0
2019-11-26 09:30:00,120.01,120.44,119.13,119.13,113782.0,120.01,120.44,119.13,119.13,113782.0
2019-11-26 09:35:00,119.14,119.19,118.72,119.05,50625.0,119.14,119.19,118.72,119.05,50625.0
2019-11-26 09:40:00,119.01,119.71,118.97,119.63,33636.0,119.01,119.71,118.97,119.63,33636.0
2019-11-26 09:45:00,119.47,119.87,119.3,119.64,23950.0,119.47,119.87,119.3,119.64,23950.0
2019-11-26 09:50:00,119.58,119.6,118.97,119.28,33370.0,119.58,119.6,118.97,119.28,33370.0
2019-11-26 09:55:00,119.33,119.35,118.94,119.0,18939.0,119.33,119.35,118.94,119.0,18939.0
2019-11-26 10:00:00,118.98,118.98,118.62,118.82,27804.0,118.98,118.98,118.62,118.82,27804.0
2019-11-26 10:05:00,118.89,118.93,118.25,118.27,59538.0,118.89,118.93,118.25,118.27,59538.0
2019-11-26 10:10:00,118.3,118.64,118.27,118.48,32562.0,118.3,118.64,118.27,118.48,32562.0
2019-11-26 10:15:00,118.47,118.56,118.41,118.56,19423.0,118.47,118.56,118.41,118.56,19423.0
2019-11-26 10:20:00,118.58,118.62,118.47,118.52,29990.0,118.58,118.62,118.47,118.52,29990.0
2019-11-26 10:25:00,118.53,118.56,118.2,118.29,23906.0,118.53,118.56,118.2,118.29,23906.0
2019-11-26 10:30:00,118.27,118.45,118.19,118.4,22969.0,118.27,118.45,118.19,118.4,22969.0
2019-11-26 10:35:00,118.37,118.44,118.27,118.35,18194.0,118.37,118.44,118.27,118.35,18194.0
2019-11-26 10:40:00,118.32,118.6,118.3,118.6,15949.0,118.32,118.6,118.3,118.6,15949.0
2019-11-26 10:45:00,118.65,118.69,118.46,118.49,15440.0,118.65,118.69,118.46,118.49,15440.0
2019-11-26 10:50:00,118.53,118.76,118.48,118.75,18982.0,118.53,118.76,118.48,118.75,18982.0
2019-11-26 10:55:00,118.78,118.78,118.54,118.57,20013.0,118.78,118.78,118.54,118.57,20013.0
2019-11-26 11:00:00,118.6,118.68,118.45,118.52,14102.0,118.6,118.68,118.45,118.52,14102.0
2019-11-26 11:05:00,118.54,118.66,118.5,118.64,12031.0,118.54,118.66,118.5,118.64,12031.0
2019-11-26 11:10:00,118.67,118.87,118.65,118.86,15345.0,118.67,118.87,118.65,118.86,15345.0
2019-11-26 11:15:00,118.84,119.05,118.81,118.82,19873.0,118.84,119.05,118.81,118.82,19873.0
2019-11-26 11:20:00,118.85,118.97,118.76,118.91,16323.0,118.85,118.97,118.76,118.91,16323.0
2019-11-26 11:25:00,118.89,118.89,118.7,118.76,18319.0,118.89,118.89,118.7,118.76,18319.0
2019-11-26 11:30:00,118.81,118.86,118.74,118.79,10269.0,118.81,118.86,118.74,118.79,10269.0
2019-11-26 11:35:00,118.8,119.29,118.7,119.09,50496.0,118.8,119.29,118.7,119.09,50496.0
2019-11-26 11:40:00,119.09,119.38,119.07,119.16,22407.0,119.09,119.38,119.07,119.16,22407.0
2019-11-26 11:45:00,119.13,119.23,119.01,119.01,7387.0,119.13,119.23,119.01,119.01,7387.0
2019-11-26 11:50:00,119.01,119.13,118.95,119.0,10320.0,119.01,119.13,118.95,119.0,10320.0
2019-11-26 11:55:00,119.0,119.04,118.83,118.89,7591.0,119.0,119.04,118.83,118.89,7591.0
2019-11-26 12:00:00,118.86,119.02,118.76,119.0,14972.0,118.86,119.02,118.76,119.0,14972.0
2019-11-26 12:05:00,118.97,119.16,118.96,119.09,12732.0,118.97,119.16,118.96,119.09,12732.0
2019-11-26 12:10:00,119.08,119.08,118.92,119.01,6374.0,119.08,119.08,118.92,119.01,6374.0
2019-11-26 12:15:00,119.02,119.1,118.98,119.1,7040.0,119.02,119.1,118.98,119.1,7040.0
2019-11-26 12:20:00,119.05,119.14,119.04,119.04,4850.0,119.05,119.14,119.04,119.04,4850.0
2019-11-26 12:25:00,119.0,119.34,118.99,119.34,15512.0,119.0,119.34,118.99,119.34,15512.0
2019-11-26 12:30:00,119.34,119.57,119.28,119.51,26004.0,119.34,119.57,119.28,119.51,26004.0
2019-11-26 12:35:00,119.53,120.0,119.53,119.7,56672.0,119.53,120.0,119.53,119.7,56672.0
2019-11-26 12:40:00,119.67,119.67,119.48,119.5,11026.0,119.67,119.67,119.48,119.5,11026.0
2019-11-26 12:45:00,119.49,119.72,119.43,119.66,6522.0,119.49,119.72,119.43,119.66,6522.0
2019-11-26 12:50:00,119.56,119.65,119.46,119.64,6712.0,119.56,119.65,119.46,119.64,6712.0
2019-11-26 12:55:00,119.66,119.69,119.46,119.54,9870.0,119.66,119.69,119.46,119.54,9870.0
2019-11-26 13:00:00,119.55,119.66,119.49,119.63,12477.0,119.55,119.66,119.49,119.63,12477.0
2019-11-26 13:05:00,119.59,119.62,119.48,119.5,5521.0,119.59,119.62,119.48,119.5,5521.0
2019-11-26 13:10:00,119.49,119.75,119.49,119.68,5660.0,119.49,119.75,119.49,119.68,5660.0
2019-11-26 13:15:00,119.67,119.67,119.46,119.46,10611.0,119.67,119.67,119.46,119.46,10611.0
2019-11-26 13:20:00,119.47,119.55,119.33,119.37,12604.0,119.47,119.55,119.33,119.37,12604.0
2019-11-26 13:25:00,119.38,119.4,119.3,119.37,6971.0,119.38,119.4,119.3,119.37,6971.0
2019-11-26 13:30:00,119.38,119.39,119.2,119.29,8072.0,119.38,119.39,119.2,119.29,8072.0
2019-11-26 13:35:00,119.27,119.34,119.18,119.32,10481.0,119.27,119.34,119.18,119.32,10481.0
2019-11-26 13:40:00,119.34,119.39,118.98,119.03,14493.0,119.34,119.39,118.98,119.03,14493.0
2019-11-26 13:45:00,119.09,119.17,119.0,119.09,14256.0,119.09,119.17,119.0,119.09,14256.0
2019-11-26 13:50:00,119.11,119.11,119.0,119.07,8601.0,119.11,119.11,119.0,119.07,8601.0
2019-11-26 13:55:00,119.08,119.12,119.02,119.06,7199.0,119.08,119.12,119.02,119.06,7199.0
2019-11-26 14:00:00,119.02,119.15,119.0,119.12,15116.0,119.02,119.15,119.0,119.12,15116.0
2019-11-26 14:05:00,119.09,119.32,119.04,119.23,6975.0,119.09,119.32,119.04,119.23,6975.0
2019-11-26 14:10:00,119.2,119.24,119.16,119.21,4412.0,119.2,119.24,119.16,119.21,4412.0
2019-11-26 14:15:00,119.21,119.27,119.15,119.21,15790.0,119.21,119.27,119.15,119.21,15790.0
2019-11-26 14:20:00,119.2,119.24,119.14,119.15,8786.0,119.2,119.24,119.14,119.15,8786.0
2019-11-26 14:25:00,119.12,119.17,118.92,118.93,16716.0,119.12,119.17,118.92,118.93,16716.0
2019-11-26 14:30:00,118.97,118.98,118.83,118.83,9790.0,118.97,118.98,118.83,118.83,9790.0
2019-11-26 14:35:00,118.86,119.0,118.8,119.0,8520.0,118.86,119.0,118.8,119.0,8520.0
2019-11-26 14:40:00,118.95,118.99,118.87,118.91,6343.0,118.95,118.99,118.87,118.91,6343.0
2019-11-26 14:45:00,118.89,118.89,118.56,118.64,19353.0,118.89,118.89,118.56,118.64,19353.0
2019-11-26 14:50:00,118.71,118.74,118.61,118.62,19120.0,118.71,118.74,118.61,118.62,19120.0
2019-11-26 14:55:00,118.62,118.65,118.52,118.58,10365.0,118.62,118.65,118.52,118.58,10365.0
2019-11-26 15:00:00,118.59,118.68,118.55,118.61,7500.0,118.59,118.68,118.55,118.61,7500.0
2019-11-26 15:05:00,118.58,118.58,118.49,118.51,10856.0,118.58,118.58,118.49,118.51,10856.0
2019-11-26 15:10:00,118.48,118.52,118.38,118.45,20536.0,118.48,118.52,118.38,118.45,20536.0
2019-11-26 15:15:00,118.45,118.61,118.45,118.56,12377.0,118.45,118.61,118.45,118.56,12377.0
2019-11-26 15:20:00,118.53,118.58,118.43,118.49,11335.0,118.53,118.58,118.43,118.49,11335.0
2019-11-26 15:25:00,118.49,118.7,118.48,118.68,17090.0,118.49,118.7,118.48,118.68,17090.0
2019-11-26 15:30:00,118.67,118.77,118.65,118.77,17454.0,118.67,118.77,118.65,118.77,17454.0
2019-11-26 15:35:00,118.77,118.83,118.71,118.82,19128.0,118.77,118.83,118.71,118.82,19128.0
2019-11-26 15:40:00,118.82,118.99,118.79,118.97,25146.0,118.82,118.99,118.79,118.97,25146.0
2019-11-26 15:45:00,118.98,119.12,118.97,119.11,27582.0,118.98,119.12,118.97,119.11,27582.0
2019-11-26 15:50:00,119.11,119.11,118.59,118.68,96664.0,119.11,119.11,118.59,118.68,96664.0
2019-11-26 15:55:00,118.69,118.92,118.1,118.1,228443.0,118.69,118.92,118.1,118.1,228443.0
2019-11-27 09:30:00,119.18,119.3,118.87,119.17,131264.0,119.18,119.3,118.87,119.17,131264.0
2019-11-27 09:35:00,119.15,119.84,118.99,119.33,47051.0,119.15,119.84,118.99,119.33,47051.0
2019-11-27 09:40:00,119.39,119.59,119.24,119.37,19655.0,119.39,119.59,119.24,119.37,19655.0
2019-11-27 09:45:00,119.21,119.68,119.21,119.67,17044.0,119.21,119.68,119.21,119.67,17044.0
2019-11-27 09:50:00,119.66,119.78,119.25,119.36,26073.0,119.66,119.78,119.25,119.36,26073.0
2019-11-27 09:55:00,119.32,119.38,119.02,119.22,52013.0,119.32,119.38,119.02,119.22,52013.0
2019-11-27 10:00:00,119.22,119.22,118.54,118.8,51262.0,119.22,119.22,118.54,118.8,51262.0
2019-11-27 10:05:00,118.81,119.0,118.53,118.67,36823.0,118.81,119.0,118.53,118.67,36823.0
2019-11-27 10:10:00,118.68,118.78,118.52,118.68,52132.0,118.68,118.78,118.52,118.68,52132.0
2019-11-27 10:15:00,118.68,118.74,118.44,118.72,34668.0,118.68,118.74,118.44,118.72,34668.0
2019-11-27 10:20:00,118.7,119.0,118.62,118.92,40454.0,118.7,119.0,118.62,118.92,40454.0
2019-11-27 10:25:00,118.96,118.98,118.65,118.85,15159.0,118.96,118.98,118.65,118.85,15159.0
2019-11-27 10:30:00,118.88,118.99,118.71,118.98,15166.0,118.88,118.99,118.71,118.98,15166.0
2019-11-27 10:35:00,119.0,119.22,118.84,118.85,18172.0,119.0,119.22,118.84,118.85,18172.0
2019-11-27 10:40:00,118.9,118.96,118.7,118.71,10245.0,118.9,118.96,118.7,118.71,10245.0
2019-11-27 10:45:00,118.73,118.81,118.66,118.74,17940.0,118.73,118.81,118.66,118.74,17940.0
2019-11-27 10:50:00,118.72,118.78,118.67,118.75,13134.0,118.72,118.78,118.67,118.75,13134.0
2019-11-27 10:55:00,118.77,118.83,118.62,118.7,21813.0,118.77,118.83,118.62,118.7,21813.0
2019-11-27 11:00:00,118.73,118.99,118.73,118.78,12567.0,118.73,118.99,118.73,118.78,12567.0
2019-11-27 11:05:00,118.74,119.24,118.74,119.09,18342.0,118.74,119.24,118.74,119.09,18342.0
2019-11-27 11:10:00,119.14,119.33,119.13,119.23,23331.0,119.14,119.33,119.13,119.23,23331.0
2019-11-27 11:15:00,119.21,119.21,119.07,119.14,24387.0,119.21,119.21,119.07,119.14,24387.0
2019-11-27 11:20:00,119.14,119.27,119.1,119.22,12290.0,119.14,119.27,119.1,119.22,12290.0
2019-11-27 11:25:00,119.24,119.28,119.12,119.18,11708.0,119.24,119.28,119.12,119.18,11708.0
2019-11-27 11:30:00,119.2,119.2,118.95,118.95,4770.0,119.2,119.2,118.95,118.95,4770.0
2019-11-27 11:35:00,118.94,119.0,118.91,118.93,7679.0,118.94,119.0,118.91,118.93,7679.0
2019-11-27 11:40:00,118.89,118.95,118.71,118.74,16888.0,118.89,118.95,118.71,118.74,16888.0
2019-11-27 11:45:00,118.74,118.98,118.71,118.98,28481.0,118.74,118.98,118.71,118.98,28481.0
2019-11-27 11:50:00,118.99,118.99,118.81,118.89,9058.0,118.99,118.99,118.81,118.89,9058.0
2019-11-27 11:55:00,118.9,118.98,118.81,118.86,10415.0,118.9,118.98,118.81,118.86,10415.0
2019-11-27 12:00:00,118.83,118.89,118.8,118.85,6761.0,118.83,118.89,118.8,118.85,6761.0
2019-11-27 12:05:00,118.82,119.0,118.8,118.98,7150.0,118.82,119.0,118.8,118.98,7150.0
2019-11-27 12:10:00,118.99,119.11,118.95,119.0,8951.0,118.99,119.11,118.95,119.0,8951.0
2019-11-27 12:15:00,118.97,119.21,118.97,119.09,7686.0,118.97,119.21,118.97,119.09,7686.0
2019-11-27 12:20:00,119.17,119.35,119.17,119.28,10393.0,119.17,119.35,119.17,119.28,10393.0
2019-11-27 12:25:00,119.27,119.39,119.25,119.32,17417.0,119.27,119.39,119.25,119.32,17417.0
2019-11-27 12:30:00,119.31,119.35,119.04,119.05,9971.0,119.31,119.35,119.04,119.05,9971.0
2019-11-27 12:35:00,119.06,119.08,118.97,119.03,8852.0,119.06,119.08,118.97,119.03,8852.0
2019-11-27 12:40:00,119.04,119.04,118.9,118.96,6641.0,119.04,119.04,118.9,118.96,6641.0
2019-11-27 12:45:00,118.93,118.99,118.87,118.92,9079.0,118.93,118.99,118.87,118.92,9079.0
2019-11-27 12:50:00,118.87,118.89,118.69,118.81,22162.0,118.87,118.89,118.69,118.81,22162.0
2019-11-27 12:55:00,118.8,118.99,118.73,118.96,18849.0,118.8,118.99,118.73,118.96,18849.0
2019-11-27 13:00:00,118.96,119.06,118.93,118.93,11119.0,118.96,119.06,118.93,118.93,11119.0
2019-11-27 13:05:00,118.98,119.07,118.94,119.04,5817.0,118.98,119.07,118.94,119.04,5817.0
2019-11-27 13:10:00,119.06,119.08,118.91,118.98,8541.0,119.06,119.08,118.91,118.98,8541.0
2019-11-27 13:15:00,118.94,118.99,118.82,118.93,9819.0,118.94,118.99,118.82,118.93,9819.0
2019-11-27 13:20:00,118.93,119.08,118.89,119.08,7250.0,118.93,119.08,118.89,119.08,7250.0
2019-11-27 13:25:00,119.18,119.38,119.04,119.36,23052.0,119.18,119.38,119.04,119.36,23052.0
2019-11-27 13:30:00,119.36,119.37,119.21,119.32,9675.0,119.36,119.37,119.21,119.32,9675.0
2019-11-27 13:35:00,119.31,119.51,119.31,119.46,22801.0,119.31,119.51,119.31,119.46,22801.0
2019-11-27 13:40:00,119.42,119.52,119.38,119.48,22127.0,119.42,119.52,119.38,119.48,22127.0
2019-11-27 13:45:00,119.49,119.5,119.21,119.29,12357.0,119.49,119.5,119.21,119.29,12357.0
2019-11-27 13:50:00,119.28,119.4,119.26,119.31,4972.0,119.28,119.4,119.26,119.31,4972.0
2019-11-27 13:55:00,119.27,119.39,119.26,119.37,11650.0,119.27,119.39,119.26,119.37,11650.0
2019-11-27 14:00:00,119.4,119.46,119.33,119.43,12416.0,119.4,119.46,119.33,119.43,12416.0
2019-11-27 14:05:00,119.41,119.5,119.11,119.29,34326.0,119.41,119.5,119.11,119.29,34326.0
2019-11-27 14:10:00,119.28,119.54,119.23,119.42,16734.0,119.28,119.54,119.23,119.42,16734.0
2019-11-27 14:15:00,119.4,119.63,119.39,119.55,23646.0,119.4,119.63,119.39,119.55,23646.0
2019-11-27 14:20:00,119.51,119.65,119.48,119.6,15021.0,119.51,119.65,119.48,119.6,15021.0
2019-11-27 14:25:00,119.56,119.62,119.52,119.58,10701.0,119.56,119.62,119.52,119.58,10701.0
2019-11-27 14:30:00,119.55,119.59,119.45,119.46,16014.0,119.55,119.59,119.45,119.46,16014.0
2019-11-27 14:35:00,119.51,119.61,119.48,119.55,13417.0,119.51,119.61,119.48,119.55,13417.0
2019-11-27 14:40:00,119.54,119.63,119.51,119.58,10779.0,119.54,119.63,119.51,119.58,10779.0
2019-11-27 14:45:00,119.57,119.6,119.26,119.29,13983.0,119.57,119.6,119.26,119.29,13983.0
2019-11-27 14:50:00,119.28,119.43,119.26,119.3,16522.0,119.28,119.43,119.26,119.3,16522.0
2019-11-27 14:55:00,119.29,119.45,119.29,119.39,14611.0,119.29,119.45,119.29,119.39,14611.0
2019-11-27 15:00:00,119.39,119.48,119.36,119.47,11022.0,119.39,119.48,119.36,119.47,11022.0
2019-11-27 15:05:00,119.44,119.54,119.42,119.47,27355.0,119.44,119.54,119.42,119.47,27355.0
2019-11-27 15:10:00,119.51,119.54,119.47,119.5,13149.0,119.51,119.54,119.47,119.5,13149.0
2019-11-27 15:15:00,119.49,119.54,119.45,119.5,14334.0,119.49,119.54,119.45,119.5,14334.0
2019-11-27 15:20:00,119.51,119.54,119.46,119.52,15230.0,119.51,119.54,119.46,119.52,15230.0
2019-11-27 15:25:00,119.52,119.53,119.34,119.37,27376.0,119.52,119.53,119.34,119.37,27376.0
2019-11-27 15:30:00,119.37,119.44,119.29,119.35,38293.0,119.37,119.44,119.29,119.35,38293.0
2019-11-27 15:35:00,119.34,119.41,119.34,119.35,19748.0,119.34,119.41,119.34,119.35,19748.0
2019-11-27 15:40:00,119.35,119.47,119.33,119.4,35872.0,119.35,119.47,119.33,119.4,35872.0
2019-11-27 15:45:00,119.43,119.51,119.4,119.48,45626.0,119.43,119.51,119.4,119.48,45626.0
2019-11-27 15:50:00,119.51,119.58,119.44,119.46,77377.0,119.51,119.58,119.44,119.46,77377.0
2019-11-27 15:55:00,119.44,119.58,119.28,119.58,121103.0,119.44,119.58,119.28,119.58,121103.0
2019-11-29 09:30:00,118.3,118.4,117.6,118.39,139838.0,118.3,118.4,117.6,118.39,139838.0
2019-11-29 09:35:00,118.39,118.54,118.15,118.25,42552.0,118.39,118.54,118.15,118.25,42552.0
2019-11-29 09:40:00,118.18,118.29,118.02,118.27,39419.0,118.18,118.29,118.02,118.27,39419.0
2019-11-29 09:45:00,118.33,118.33,118.0,118.1,41912.0,118.33,118.33,118.0,118.1,41912.0
2019-11-29 09:50:00,118.16,118.32,118.01,118.2,25590.0,118.16,118.32,118.01,118.2,25590.0
2019-11-29 09:55:00,118.19,118.42,118.18,118.32,17262.0,118.19,118.42,118.18,118.32,17262.0
2019-11-29 10:00:00,118.3,118.34,118.07,118.21,21316.0,118.3,118.34,118.07,118.21,21316.0
2019-11-29 10:05:00,118.24,118.48,118.18,118.45,51666.0,118.24,118.48,118.18,118.45,51666.0
2019-11-29 10:10:00,118.41,118.65,118.4,118.5,34838.0,118.41,118.65,118.4,118.5,34838.0
2019-11-29 10:15:00,118.48,118.57,118.39,118.57,21234.0,118.48,118.57,118.39,118.57,21234.0
2019-11-29 10:20:00,118.58,118.69,118.43,118.48,16597.0,118.58,118.69,118.43,118.48,16597.0
2019-11-29 10:25:00,118.48,118.52,118.43,118.51,15300.0,118.48,118.52,118.43,118.51,15300.0
2019-11-29 10:30:00,118.49,118.57,118.22,118.3,40862.0,118.49,118.57,118.22,118.3,40862.0
2019-11-29 10:35:00,118.3,118.37,118.28,118.31,14290.0,118.3,118.37,118.28,118.31,14290.0
2019-11-29 10:40:00,118.33,118.37,118.25,118.25,11349.0,118.33,118.37,118.25,118.25,11349.0
2019-11-29 10:45:00,118.28,118.42,118.22,118.39,15739.0,118.28,118.42,118.22,118.39,15739.0
2019-11-29 10:50:00,118.39,118.47,118.3,118.41,25263.0,118.39,118.47,118.3,118.41,25263.0
2019-11-29 10:55:00,118.4,118.5,118.25,118.41,72015.0,118.4,118.5,118.25,118.41,72015.0
2019-11-29 11:00:00,118.4,118.49,118.32,118.38,22092.0,118.4,118.49,118.32,118.38,22092.0
2019-11-29 11:05:00,118.41,118.54,118.36,118.52,23297.0,118.41,118.54,118.36,118.52,23297.0
2019-11-29 11:10:00,118.5,118.54,118.34,118.38,32210.0,118.5,118.54,118.34,118.38,32210.0
2019-11-29 11:15:00,118.36,118.36,118.2,118.2,16526.0,118.36,118.36,118.2,118.2,16526.0
2019-11-29 11:20:00,118.18,118.33,118.15,118.33,19839.0,118.18,118.33,118.15,118.33,19839.0
2019-11-29 11:25:00,118.34,118.37,118.27,118.35,20539.0,118.34,118.37,118.27,118.35,20539.0
2019-11-29 11:30:00,118.32,118.43,118.26,118.41,17651.0,118.32,118.43,118.26,118.41,17651.0
2019-11-29 11:35:00,118.39,118.44,118.3,118.43,13338.0,118.39,118.44,118.3,118.43,13338.0
2019-11-29 11:40:00,118.41,118.41,118.28,118.34,21180.0,118.41,118.41,118.28,118.34,21180.0
2019-11-29 11:45:00,118.33,118.42,118.23,118.3,47027.0,118.33,118.42,118.23,118.3,47027.0
2019-11-29 11:50:00,118.31,118.5,118.28,118.45,35436.0,118.31,118.5,118.28,118.45,35436.0
2019-11-29 11:55:00,118.43,118.5,118.27,118.31,21094.0,118.43,118.5,118.27,118.31,21094.0
2019-11-29 12:00:00,118.32,118.44,118.2,118.35,63475.0,118.32,118.44,118.2,118.35,63475.0
2019-11-29 12:05:00,118.35,118.42,118.2,118.21,83879.0,118.35,118.42,118.2,118.21,83879.0
2019-11-29 12:10:00,118.23,118.24,118.1,118.14,27241.0,118.23,118.24,118.1,118.14,27241.0
2019-11-29 12:15:00,118.11,118.2,118.09,118.17,24935.0,118.11,118.2,118.09,118.17,24935.0
2019-11-29 12:20:00,118.16,118.23,118.14,118.18,33768.0,118.16,118.23,118.14,118.18,33768.0
2019-11-29 12:25:00,118.19,118.27,118.15,118.21,26520.0,118.19,118.27,118.15,118.21,26520.0
2019-11-29 12:30:00,118.22,118.24,118.12,118.12,26976.0,118.22,118.24,118.12,118.12,26976.0
2019-11-29 12:35:00,118.13,118.14,118.07,118.08,25947.0,118.13,118.14,118.07,118.08,25947.0
2019-11-29 12:40:00,118.08,118.25,118.06,118.1,34732.0,118.08,118.25,118.06,118.1,34732.0
2019-11-29 12:45:00,118.1,118.21,118.04,118.16,26455.0,118.1,118.21,118.04,118.16,26455.0
2019-11-29 12:50:00,118.15,118.31,118.15,118.24,44735.0,118.15,118.31,118.15,118.24,44735.0
2019-11-29 12:55:00,118.24,118.56,118.19,118.54,73655.0,118.24,118.56,118.19,118.54,73655.0
2019-12-02 09:30:00,118.39,118.93,118.15,118.79,110948.0,118.39,118.93,118.15,118.79,110948.0
2019-12-02 09:35:00,118.8,119.28,118.57,118.68,30654.0,118.8,119.28,118.57,118.68,30654.0
2019-12-02 09:40:00,118.64,119.25,118.44,119.03,36895.0,118.64,119.25,118.44,119.03,36895.0
2019-12-02 09:45:00,119.03,119.39,118.89,119.21,41637.0,119.03,119.39,118.89,119.21,41637.0
2019-12-02 09:50:00,119.13,119.63,119.09,119.3,39450.0,119.13,119.63,119.09,119.3,39450.0
2019-12-02 09:55:00,119.39,119.77,119.27,119.49,30927.0,119.39,119.77,119.27,119.49,30927.0
2019-12-02 10:00:00,119.38,119.46,118.57,118.62,52912.0,119.38,119.46,118.57,118.62,52912.0
2019-12-02 10:05:00,118.58,118.68,118.28,118.36,54330.0,118.58,118.68,118.28,118.36,54330.0
2019-12-02 10:10:00,118.33,118.46,118.17,118.34,37578.0,118.33,118.46,118.17,118.34,37578.0
2019-12-02 10:15:00,118.39,118.39,118.2,118.26,13941.0,118.39,118.39,118.2,118.26,13941.0
2019-12-02 10:20:00,118.27,118.39,117.82,117.85,34351.0,118.27,118.39,117.82,117.85,34351.0
2019-12-02 10:25:00,117.82,117.88,117.63,117.87,17389.0,117.82,117.88,117.63,117.87,17389.0
2019-12-02 10:30:00,117.87,118.0,117.61,117.95,16819.0,117.87,118.0,117.61,117.95,16819.0
2019-12-02 10:35:00,117.95,117.97,117.32,117.81,27145.0,117.95,117.97,117.32,117.81,27145.0
2019-12-02 10:40:00,117.85,117.87,117.3,117.35,25049.0,117.85,117.87,117.3,117.35,25049.0
2019-12-02 10:45:00,117.36,117.58,117.26,117.43,17146.0,117.36,117.58,117.26,117.43,17146.0
2019-12-02 10:50:00,117.43,117.58,117.32,117.39,13219.0,117.43,117.58,117.32,117.39,13219.0
2019-12-02 10:55:00,117.38,117.47,117.1,117.2,13431.0,117.38,117.47,117.1,117.2,13431.0
2019-12-02 11:00:00,117.21,117.33,117.03,117.04,21727.0,117.21,117.33,117.03,117.04,21727.0
2019-12-02 11:05:00,117.02,117.19,116.88,117.02,27219.0,117.02,117.19,116.88,117.02,27219.0
2019-12-02 11:10:00,117.05,117.22,117.01,117.2,16991.0,117.05,117.22,117.01,117.2,16991.0
2019-12-02 11:15:00,117.21,117.33,117.12,117.33,9610.0,117.21,117.33,117.12,117.33,9610.0
2019-12-02 11:20:00,117.33,117.49,117.3,117.38,12983.0,117.33,117.49,117.3,117.38,12983.0
2019-12-02 11:25:00,117.41,117.48,117.09,117.29,16086.0,117.41,117.48,117.09,117.29,16086.0
2019-12-02 11:30:00,117.25,117.44,116.99,117.17,31692.0,117.25,117.44,116.99,117.17,31692.0
2019-12-02 11:35:00,117.14,117.35,117.11,117.34,8113.0,117.14,117.35,117.11,117.34,8113.0
2019-12-02 11:40:00,117.37,117.42,117.11,117.12,9349.0,117.37,117.42,117.11,117.12,9349.0
2019-12-02 11:45:00,117.06,117.35,116.99,117.26,15046.0,117.06,117.35,116.99,117.26,15046.0
2019-12-02 11:50:00,117.25,117.34,117.08,117.19,15256.0,117.25,117.34,117.08,117.19,15256.0
2019-12-02 11:55:00,117.17,117.35,117.15,117.27,7280.0,117.17,117.35,117.15,117.27,7280.0
2019-12-02 12:00:00,117.32,117.38,117.15,117.3,27317.0,117.32,117.38,117.15,117.3,27317.0
2019-12-02 12:05:00,117.33,117.57,117.27,117.35,21051.0,117.33,117.57,117.27,117.35,21051.0
2019-12-02 12:10:00,117.31,117.5,117.31,117.44,7338.0,117.31,117.5,117.31,117.44,7338.0
2019-12-02 12:15:00,117.44,117.44,117.27,117.33,7481.0,117.44,117.44,117.27,117.33,7481.0
2019-12-02 12:20:00,117.36,117.46,117.3,117.37,21838.0,117.36,117.46,117.3,117.37,21838.0
2019-12-02 12:25:00,117.36,117.49,116.9,117.15,18077.0,117.36,117.49,116.9,117.15,18077.0
2019-12-02 12:30:00,117.14,117.14,116.64,116.74,19468.0,117.14,117.14,116.64,116.74,19468.0
2019-12-02 12:35:00,116.72,116.73,116.58,116.67,14626.0,116.72,116.73,116.58,116.67,14626.0
2019-12-02 12:40:00,116.67,116.83,116.64,116.76,8885.0,116.67,116.83,116.64,116.76,8885.0
2019-12-02 12:45:00,116.77,116.77,116.5,116.52,10993.0,116.77,116.77,116.5,116.52,10993.0
2019-12-02 12:50:00,116.51,116.54,116.4,116.49,18136.0,116.51,116.54,116.4,116.49,18136.0
2019-12-02 12:55:00,116.51,116.63,116.4,116.49,12395.0,116.51,116.63,116.4,116.49,12395.0
2019-12-02 13:00:00,116.48,116.7,116.48,116.69,10161.0,116.48,116.7,116.48,116.69,10161.0
2019-12-02 13:05:00,116.69,116.7,116.59,116.67,9252.0,116.69,116.7,116.59,116.67,9252.0
2019-12-02 13:10:00,116.64,116.83,116.63,116.71,8979.0,116.64,116.83,116.63,116.71,8979.0
2019-12-02 13:15:00,116.68,116.75,116.48,116.75,17224.0,116.68,116.75,116.48,116.75,17224.0
2019-12-02 13:20:00,116.74,116.88,116.74,116.79,5715.0,116.74,116.88,116.74,116.79,5715.0
2019-12-02 13:25:00,116.81,116.93,116.75,116.76,11592.0,116.81,116.93,116.75,116.76,11592.0
2019-12-02 13:30:00,116.78,116.81,116.67,116.71,16298.0,116.78,116.81,116.67,116.71,16298.0
2019-12-02 13:35:00,116.75,116.8,116.67,116.77,7409.0,116.75,116.8,116.67,116.77,7409.0
2019-12-02 13:40:00,116.77,116.89,116.77,116.86,7755.0,116.77,116.89,116.77,116.86,7755.0
2019-12-02 13:45:00,116.88,116.96,116.85,116.94,9020.0,116.88,116.96,116.85,116.94,9020.0
2019-12-02 13:50:00,116.98,117.04,116.9,117.03,9494.0,116.98,117.04,116.9,117.03,9494.0
2019-12-02 13:55:00,117.03,117.03,116.92,116.94,8250.0,117.03,117.03,116.92,116.94,8250.0
2019-12-02 14:00:00,116.98,117.01,116.89,116.89,8057.0,116.98,117.01,116.89,116.89,8057.0
2019-12-02 14:05:00,116.88,116.92,116.83,116.92,5222.0,116.88,116.92,116.83,116.92,5222.0
2019-12-02 14:10:00,116.9,117.02,116.89,116.97,5017.0,116.9,117.02,116.89,116.97,5017.0
2019-12-02 14:15:00,116.97,117.01,116.74,116.82,19404.0,116.97,117.01,116.74,116.82,19404.0
2019-12-02 14:20:00,116.81,117.32,116.79,117.25,28048.0,116.81,117.32,116.79,117.25,28048.0
2019-12-02 14:25:00,117.26,117.32,117.14,117.17,5117.0,117.26,117.32,117.14,117.17,5117.0
2019-12-02 14:30:00,117.18,117.28,117.14,117.28,9353.0,117.18,117.28,117.14,117.28,9353.0
2019-12-02 14:35:00,117.26,117.3,117.18,117.29,5134.0,117.26,117.3,117.18,117.29,5134.0
2019-12-02 14:40:00,117.25,117.39,117.25,117.39,3500.0,117.25,117.39,117.25,117.39,3500.0
2019-12-02 14:45:00,117.37,117.44,117.34,117.35,3445.0,117.37,117.44,117.34,117.35,3445.0
2019-12-02 14:50:00,117.38,117.43,117.31,117.36,6229.0,117.38,117.43,117.31,117.36,6229.0
2019-12-02 14:55:00,117.35,117.61,117.35,117.58,13519.0,117.35,117.61,117.35,117.58,13519.0
2019-12-02 15:00:00,117.55,117.59,117.42,117.43,26515.0,117.55,117.59,117.42,117.43,26515.0
2019-12-02 15:05:00,117.4,117.44,117.33,117.35,6981.0,117.4,117.44,117.33,117.35,6981.0
2019-12-02 15:10:00,117.31,117.35,117.24,117.32,7859.0,117.31,117.35,117.24,117.32,7859.0
2019-12-02 15:15:00,117.28,117.54,117.18,117.46,32406.0,117.28,117.54,117.18,117.46,32406.0
2019-12-02 15:20:00,117.43,117.55,117.3,117.3,27301.0,117.43,117.55,117.3,117.3,27301.0
2019-12-02 15:25:00,117.32,117.36,117.27,117.3,8441.0,117.32,117.36,117.27,117.3,8441.0
2019-12-02 15:30:00,117.21,117.34,117.17,117.31,7138.0,117.21,117.34,117.17,117.31,7138.0
2019-12-02 15:35:00,117.31,117.37,117.2,117.36,10298.0,117.31,117.37,117.2,117.36,10298.0
2019-12-02 15:40:00,117.34,117.48,117.32,117.48,14790.0,117.34,117.48,117.32,117.48,14790.0
2019-12-02 15:45:00,117.45,117.55,117.36,117.43,15535.0,117.45,117.55,117.36,117.43,15535.0
2019-12-02 15:50:00,117.41,117.42,117.28,117.34,22950.0,117.41,117.42,117.28,117.34,22950.0
2019-12-02 15:55:00,117.31,117.45,117.25,117.45,57860.0,117.31,117.45,117.25,117.45,57860.0
2019-12-03 09:30:00,115.11,116.02,114.3,115.7,220090.0,115.11,116.02,114.3,115.7,220090.0
2019-12-03 09:35:00,115.69,115.69,114.63,114.69,109014.0,115.69,115.69,114.63,114.69,109014.0
2019-12-03 09:40:00,114.6,114.63,113.3,113.83,224210.0,114.6,114.63,113.3,113.83,224210.0
2019-12-03 09:45:00,113.84,114.56,113.47,113.47,62892.0,113.84,114.56,113.47,113.47,62892.0
2019-12-03 09:50:00,113.51,113.84,113.3,113.42,69855.0,113.51,113.84,113.3,113.42,69855.0
2019-12-03 09:55:00,113.38,114.09,113.3,113.84,42573.0,113.38,114.09,113.3,113.84,42573.0
2019-12-03 10:00:00,113.8,114.2,113.64,113.93,74222.0,113.8,114.2,113.64,113.93,74222.0
2019-12-03 10:05:00,113.93,114.42,113.85,114.24,32921.0,113.93,114.42,113.85,114.24,32921.0
2019-12-03 10:10:00,114.2,114.62,113.94,114.57,55259.0,114.2,114.62,113.94,114.57,55259.0
2019-12-03 10:15:00,114.57,114.57,114.09,114.49,29585.0,114.57,114.57,114.09,114.49,29585.0
2019-12-03 10:20:00,114.49,114.53,114.32,114.53,26275.0,114.49,114.53,114.32,114.53,26275.0
2019-12-03 10:25:00,114.55,114.55,114.05,114.29,16764.0,114.55,114.55,114.05,114.29,16764.0
2019-12-03 10:30:00,114.3,114.37,113.95,113.97,30307.0,114.3,114.37,113.95,113.97,30307.0
2019-12-03 10:35:00,113.88,113.9,113.58,113.72,30184.0,113.88,113.9,113.58,113.72,30184.0
2019-12-03 10:40:00,113.73,113.85,113.57,113.76,33654.0,113.73,113.85,113.57,113.76,33654.0
2019-12-03 10:45:00,113.79,113.82,113.3,113.34,34177.0,113.79,113.82,113.3,113.34,34177.0
2019-12-03 10:50:00,113.34,113.84,113.34,113.77,19397.0,113.34,113.84,113.34,113.77,19397.0
2019-12-03 10:55:00,113.72,113.73,113.53,113.65,13470.0,113.72,113.73,113.53,113.65,13470.0
2019-12-03 11:00:00,113.67,113.77,113.5,113.77,17228.0,113.67,113.77,113.5,113.77,17228.0
2019-12-03 11:05:00,113.75,113.82,113.59,113.71,23060.0,113.75,113.82,113.59,113.71,23060.0
2019-12-03 11:10:00,113.7,113.82,113.56,113.81,16821.0,113.7,113.82,113.56,113.81,16821.0
2019-12-03 11:15:00,113.81,113.83,113.7,113.71,22246.0,113.81,113.83,113.7,113.71,22246.0
2019-12-03 11:20:00,113.74,113.85,113.66,113.67,14144.0,113.74,113.85,113.66,113.67,14144.0
2019-12-03 11:25:00,113.68,113.77,113.54,113.57,25016.0,113.68,113.77,113.54,113.57,25016.0
2019-12-03 11:30:00,113.59,113.64,113.46,113.57,34219.0,113.59,113.64,113.46,113.57,34219.0
2019-12-03 11:35:00,113.59,113.82,113.53,113.76,34655.0,113.59,113.82,113.53,113.76,34655.0
2019-12-03 11:40:00,113.78,113.79,113.61,113.61,14593.0,113.78,113.79,113.61,113.61,14593.0
2019-12-03 11:45:00,113.63,113.65,113.44,113.53,15206.0,113.63,113.65,113.44,113.53,15206.0
2019-12-03 11:50:00,113.54,113.89,113.53,113.66,28446.0,113.54,113.89,113.53,113.66,28446.0
2019-12-03 11:55:00,113.66,113.75,113.62,113.72,9014.0,113.66,113.75,113.62,113.72,9014.0
2019-12-03 12:00:00,113.68,113.75,113.63,113.74,10160.0,113.68,113.75,113.63,113.74,10160.0
2019-12-03 12:05:00,113.72,113.83,113.61,113.77,29863.0,113.72,113.83,113.61,113.77,29863.0
2019-12-03 12:10:00,113.78,114.06,113.78,114.0,24445.0,113.78,114.06,113.78,114.0,24445.0
2019-12-03 12:15:00,114.02,114.48,114.01,114.44,16955.0,114.02,114.48,114.01,114.44,16955.0
2019-12-03 12:20:00,114.44,114.67,114.43,114.67,33249.0,114.44,114.67,114.43,114.67,33249.0
2019-12-03 12:25:00,114.67,114.75,114.52,114.69,29364.0,114.67,114.75,114.52,114.69,29364.0
2019-12-03 12:30:00,114.71,114.72,114.44,114.48,10692.0,114.71,114.72,114.44,114.48,10692.0
2019-12-03 12:35:00,114.47,114.47,114.2,114.2,10884.0,114.47,114.47,114.2,114.2,10884.0
2019-12-03 12:40:00,114.21,114.36,114.16,114.28,16839.0,114.21,114.36,114.16,114.28,16839.0
2019-12-03 12:45:00,114.29,114.45,114.29,114.39,6442.0,114.29,114.45,114.29,114.39,6442.0
2019-12-03 12:50:00,114.41,114.54,114.31,114.32,8277.0,114.41,114.54,114.31,114.32,8277.0
2019-12-03 12:55:00,114.33,114.4,114.23,114.25,12507.0,114.33,114.4,114.23,114.25,12507.0
2019-12-03 13:00:00,114.24,114.3,114.17,114.17,7844.0,114.24,114.3,114.17,114.17,7844.0
2019-12-03 13:05:00,114.15,114.24,114.0,114.23,8777.0,114.15,114.24,114.0,114.23,8777.0
2019-12-03 13:10:00,114.2,114.41,114.19,114.33,10321.0,114.2,114.41,114.19,114.33,10321.0
2019-12-03 13:15:00,114.3,114.57,114.3,114.56,11570.0,114.3,114.57,114.3,114.56,11570.0
2019-12-03 13:20:00,114.56,114.72,114.5,114.59,18069.0,114.56,114.72,114.5,114.59,18069.0
2019-12-03 13:25:00,114.63,114.88,114.62,114.88,14135.0,114.63,114.88,114.62,114.88,14135.0
2019-12-03 13:30:00,114.87,115.17,114.86,115.1,32976.0,114.87,115.17,114.86,115.1,32976.0
2019-12-03 13:35:00,115.08,115.08,114.86,114.88,8897.0,115.08,115.08,114.86,114.88,8897.0
2019-12-03 13:40:00,114.89,114.94,114.72,114.73,11865.0,114.89,114.94,114.72,114.73,11865.0
2019-12-03 13:45:00,114.76,114.76,114.63,114.65,8705.0,114.76,114.76,114.63,114.65,8705.0
2019-12-03 13:50:00,114.65,114.71,114.54,114.59,9871.0,114.65,114.71,114.54,114.59,9871.0
2019-12-03 13:55:00,114.6,114.71,114.54,114.68,8421.0,114.6,114.71,114.54,114.68,8421.0
2019-12-03 14:00:00,114.65,114.83,114.59,114.69,9563.0,114.65,114.83,114.59,114.69,9563.0
2019-12-03 14:05:00,114.73,114.85,114.72,114.85,10035.0,114.73,114.85,114.72,114.85,10035.0
2019-12-03 14:10:00,114.83,114.86,114.72,114.76,10592.0,114.83,114.86,114.72,114.76,10592.0
2019-12-03 14:15:00,114.76,114.76,114.42,114.47,12267.0,114.76,114.76,114.42,114.47,12267.0
2019-12-03 14:20:00,114.48,114.52,114.31,114.33,6682.0,114.48,114.52,114.31,114.33,6682.0
2019-12-03 14:25:00,114.36,114.41,114.23,114.4,6511.0,114.36,114.41,114.23,114.4,6511.0
2019-12-03 14:30:00,114.38,114.49,114.29,114.39,15247.0,114.38,114.49,114.29,114.39,15247.0
2019-12-03 14:35:00,114.42,114.42,114.21,114.33,9647.0,114.42,114.42,114.21,114.33,9647.0
2019-12-03 14:40:00,114.35,114.58,114.34,114.58,25150.0,114.35,114.58,114.34,114.58,25150.0
2019-12-03 14:45:00,114.54,114.55,114.4,114.54,12490.0,114.54,114.55,114.4,114.54,12490.0
2019-12-03 14:50:00,114.52,114.52,114.37,114.4,9305.0,114.52,114.52,114.37,114.4,9305.0
2019-12-03 14:55:00,114.43,114.54,114.42,114.43,5685.0,114.43,114.54,114.42,114.43,5685.0
2019-12-03 15:00:00,114.41,114.43,114.21,114.3,18709.0,114.41,114.43,114.21,114.3,18709.0
2019-12-03 15:05:00,114.29,114.38,114.28,114.28,9657.0,114.29,114.38,114.28,114.28,9657.0
2019-12-03 15:10:00,114.27,114.45,114.25,114.39,10300.0,114.27,114.45,114.25,114.39,10300.0
2019-12-03 15:15:00,114.39,114.49,114.39,114.46,15548.0,114.39,114.49,114.39,114.46,15548.0
2019-12-03 15:20:00,114.46,114.67,114.44,114.61,14840.0,114.46,114.67,114.44,114.61,14840.0
2019-12-03 15:25:00,114.62,114.67,114.53,114.62,13008.0,114.62,114.67,114.53,114.62,13008.0
2019-12-03 15:30:00,114.61,114.61,114.47,114.51,9388.0,114.61,114.61,114.47,114.51,9388.0
2019-12-03 15:35:00,114.54,114.55,114.36,114.36,13672.0,114.54,114.55,114.36,114.36,13672.0
2019-12-03 15:40:00,114.4,114.46,114.27,114.46,15938.0,114.4,114.46,114.27,114.46,15938.0
2019-12-03 15:45:00,114.46,114.73,114.39,114.73,35586.0,114.46,114.73,114.39,114.73,35586.0
2019-12-03 15:50:00,114.77,114.91,114.72,114.91,58830.0,114.77,114.91,114.72,114.91,58830.0
2019-12-03 15:55:00,114.91,114.91,114.62,114.83,127826.0,114.91,114.91,114.62,114.83,127826.0
2019-12-04 09:30:00,115.68,115.86,114.61,115.2,65991.0,115.68,115.86,114.61,115.2,65991.0
2019-12-04 09:35:00,115.11,115.58,115.1,115.25,47347.0,115.11,115.58,115.1,115.25,47347.0
2019-12-04 09:40:00,115.24,115.58,115.1,115.21,31821.0,115.24,115.58,115.1,115.21,31821.0
2019-12-04 09:45:00,115.16,115.64,115.15,115.42,35104.0,115.16,115.64,115.15,115.42,35104.0
2019-12-04 09:50:00,115.44,115.62,115.33,115.53,38439.0,115.44,115.62,115.33,115.53,38439.0
2019-12-04 09:55:00,115.52,115.58,115.18,115.2,15203.0,115.52,115.58,115.18,115.2,15203.0
2019-12-04 10:00:00,115.19,115.3,115.06,115.15,9600.0,115.19,115.3,115.06,115.15,9600.0
2019-12-04 10:05:00,115.14,115.25,115.01,115.25,15687.0,115.14,115.25,115.01,115.25,15687.0
2019-12-04 10:10:00,115.3,115.32,115.13,115.24,11409.0,115.3,115.32,115.13,115.24,11409.0
2019-12-04 10:15:00,115.26,115.44,115.07,115.44,18643.0,115.26,115.44,115.07,115.44,18643.0
2019-12-04 10:20:00,115.49,115.91,115.48,115.78,21386.0,115.49,115.91,115.48,115.78,21386.0
2019-12-04 10:25:00,115.78,115.83,115.38,115.41,13094.0,115.78,115.83,115.38,115.41,13094.0
2019-12-04 10:30:00,115.43,115.54,115.37,115.46,8172.0,115.43,115.54,115.37,115.46,8172.0
2019-12-04 10:35:00,115.47,115.69,115.41,115.52,16462.0,115.47,115.69,115.41,115.52,16462.0
2019-12-04 10:40:00,115.56,115.62,115.43,115.46,4112.0,115.56,115.62,115.43,115.46,4112.0
2019-12-04 10:45:00,115.48,115.57,115.45,115.55,16799.0,115.48,115.57,115.45,115.55,16799.0
2019-12-04 10:50:00,115.57,115.63,115.4,115.54,10149.0,115.57,115.63,115.4,115.54,10149.0
2019-12-04 10:55:00,115.58,115.7,115.5,115.54,6121.0,115.58,115.7,115.5,115.54,6121.0
2019-12-04 11:00:00,115.57,115.64,115.45,115.56,7850.0,115.57,115.64,115.45,115.56,7850.0
2019-12-04 11:05:00,115.59,115.67,115.5,115.54,6670.0,115.59,115.67,115.5,115.54,6670.0
2019-12-04 11:10:00,115.5,115.74,115.41,115.74,25562.0,115.5,115.74,115.41,115.74,25562.0
2019-12-04 11:15:00,115.74,115.78,115.6,115.72,13235.0,115.74,115.78,115.6,115.72,13235.0
2019-12-04 11:20:00,115.71,115.8,115.68,115.73,11107.0,115.71,115.8,115.68,115.73,11107.0
2019-12-04 11:25:00,115.69,115.73,115.54,115.65,12632.0,115.69,115.73,115.54,115.65,12632.0
2019-12-04 11:30:00,115.66,115.68,115.44,115.49,7394.0,115.66,115.68,115.44,115.49,7394.0
2019-12-04 11:35:00,115.52,115.68,115.46,115.59,5415.0,115.52,115.68,115.46,115.59,5415.0
2019-12-04 11:40:00,115.56,115.63,115.51,115.58,5136.0,115.56,115.63,115.51,115.58,5136.0
2019-12-04 11:45:00,115.54,115.61,115.45,115.45,6127.0,115.54,115.61,115.45,115.45,6127.0
2019-12-04 11:50:00,115.45,115.47,115.35,115.36,7073.0,115.45,115.47,115.35,115.36,7073.0
2019-12-04 11:55:00,115.33,115.43,115.33,115.38,5956.0,115.33,115.43,115.33,115.38,5956.0
2019-12-04 12:00:00,115.39,115.43,115.35,115.42,5891.0,115.39,115.43,115.35,115.42,5891.0
2019-12-04 12:05:00,115.41,115.44,115.32,115.42,7675.0,115.41,115.44,115.32,115.42,7675.0
2019-12-04 12:10:00,115.4,115.58,115.32,115.53,12234.0,115.4,115.58,115.32,115.53,12234.0
2019-12-04 12:15:00,115.52,115.52,115.4,115.49,8251.0,115.52,115.52,115.4,115.49,8251.0
2019-12-04 12:20:00,115.49,115.52,115.34,115.39,10948.0,115.49,115.52,115.34,115.39,10948.0
2019-12-04 12:25:00,115.34,115.37,115.18,115.21,8550.0,115.34,115.37,115.18,115.21,8550.0
2019-12-04 12:30:00,115.22,115.34,115.19,115.31,7523.0,115.22,115.34,115.19,115.31,7523.0
2019-12-04 12:35:00,115.33,115.37,115.21,115.25,15078.0,115.33,115.37,115.21,115.25,15078.0
2019-12-04 12:40:00,115.21,115.24,115.15,115.2,5272.0,115.21,115.24,115.15,115.2,5272.0
2019-12-04 12:45:00,115.2,115.25,115.18,115.2,8859.0,115.2,115.25,115.18,115.2,8859.0
2019-12-04 12:50:00,115.22,115.25,115.2,115.24,6342.0,115.22,115.25,115.2,115.24,6342.0
2019-12-04 12:55:00,115.22,115.25,115.2,115.22,3450.0,115.22,115.25,115.2,115.22,3450.0
2019-12-04 13:00:00,115.25,115.34,115.22,115.24,7162.0,115.25,115.34,115.22,115.24,7162.0
2019-12-04 13:05:00,115.27,115.29,115.16,115.21,5444.0,115.27,115.29,115.16,115.21,5444.0
2019-12-04 13:10:00,115.16,115.16,115.02,115.07,6252.0,115.16,115.16,115.02,115.07,6252.0
2019-12-04 13:15:00,115.06,115.07,114.93,115.04,9465.0,115.06,115.07,114.93,115.04,9465.0
2019-12-04 13:20:00,115.06,115.19,115.02,115.19,6150.0,115.06,115.19,115.02,115.19,6150.0
2019-12-04 13:25:00,115.17,115.24,115.15,115.17,7268.0,115.17,115.24,115.15,115.17,7268.0
2019-12-04 13:30:00,115.17,115.27,115.07,115.16,7257.0,115.17,115.27,115.07,115.16,7257.0
2019-12-04 13:35:00,115.16,115.17,115.05,115.12,5782.0,115.16,115.17,115.05,115.12,5782.0
2019-12-04 13:40:00,115.09,115.13,114.99,115.0,7178.0,115.09,115.13,114.99,115.0,7178.0
2019-12-04 13:45:00,114.97,115.0,114.8,114.81,9504.0,114.97,115.0,114.8,114.81,9504.0
2019-12-04 13:50:00,114.81,114.94,114.76,114.79,10375.0,114.81,114.94,114.76,114.79,10375.0
2019-12-04 13:55:00,114.78,114.84,114.75,114.8,4372.0,114.78,114.84,114.75,114.8,4372.0
2019-12-04 14:00:00,114.81,114.86,114.75,114.79,6285.0,114.81,114.86,114.75,114.79,6285.0
2019-12-04 14:05:00,114.81,114.81,114.69,114.69,6893.0,114.81,114.81,114.69,114.69,6893.0
2019-12-04 14:10:00,114.7,114.7,114.53,114.67,13136.0,114.7,114.7,114.53,114.67,13136.0
2019-12-04 14:15:00,114.67,114.71,114.57,114.58,9135.0,114.67,114.71,114.57,114.58,9135.0
2019-12-04 14:20:00,114.57,114.62,114.44,114.47,15060.0,114.57,114.62,114.44,114.47,15060.0
2019-12-04 14:25:00,114.49,114.54,114.39,114.45,10948.0,114.49,114.54,114.39,114.45,10948.0
2019-12-04 14:30:00,114.45,114.48,114.31,114.39,10740.0,114.45,114.48,114.31,114.39,10740.0
2019-12-04 14:35:00,114.42,114.42,114.25,114.32,7556.0,114.42,114.42,114.25,114.32,7556.0
2019-12-04 14:40:00,114.31,114.33,114.2,114.2,12911.0,114.31,114.33,114.2,114.2,12911.0
2019-12-04 14:45:00,114.21,114.37,114.2,114.26,8583.0,114.21,114.37,114.2,114.26,8583.0
2019-12-04 14:50:00,114.25,114.35,114.25,114.31,14255.0,114.25,114.35,114.25,114.31,14255.0
2019-12-04 14:55:00,114.3,114.32,114.2,114.23,13451.0,114.3,114.32,114.2,114.23,13451.0
2019-12-04 15:00:00,114.26,114.26,114.03,114.18,18385.0,114.26,114.26,114.03,114.18,18385.0
2019-12-04 15:05:00,114.19,114.19,114.04,114.07,10546.0,114.19,114.19,114.04,114.07,10546.0
2019-12-04 15:10:00,114.07,114.1,114.0,114.03,8932.0,114.07,114.1,114.0,114.03,8932.0
2019-12-04 15:15:00,114.05,114.1,113.91,114.04,21047.0,114.05,114.1,113.91,114.04,21047.0
2019-12-04 15:20:00,114.03,114.11,113.99,114.09,5588.0,114.03,114.11,113.99,114.09,5588.0
2019-12-04 15:25:00,114.08,114.25,114.07,114.23,16796.0,114.08,114.25,114.07,114.23,16796.0
2019-12-04 15:30:00,114.23,114.24,114.07,114.22,14142.0,114.23,114.24,114.07,114.22,14142.0
2019-12-04 15:35:00,114.23,114.23,114.15,114.18,11946.0,114.23,114.23,114.15,114.18,11946.0
2019-12-04 15:40:00,114.19,114.23,114.15,114.22,10732.0,114.19,114.23,114.15,114.22,10732.0
2019-12-04 15:45:00,114.23,114.3,114.11,114.26,21986.0,114.23,114.3,114.11,114.26,21986.0
2019-12-04 15:50:00,114.28,114.39,114.13,114.21,50393.0,114.28,114.39,114.13,114.21,50393.0
2019-12-04 15:55:00,114.15,114.4,114.01,114.21,90670.0,114.15,114.4,114.01,114.21,90670.0
2019-12-05 09:30:00,115.55,116.75,115.02,116.64,188135.0,115.55,116.75,115.02,116.64,188135.0
2019-12-05 09:35:00,116.7,117.0,116.31,116.39,68222.0,116.7,117.0,116.31,116.39,68222.0
2019-12-05 09:40:00,116.42,117.32,116.34,117.2,63156.0,116.42,117.32,116.34,117.2,63156.0
2019-12-05 09:45:00,117.16,117.23,116.84,116.98,22282.0,117.16,117.23,116.84,116.98,22282.0
2019-12-05 09:50:00,116.92,117.05,116.27,116.27,30257.0,116.92,117.05,116.27,116.27,30257.0
2019-12-05 09:55:00,116.3,116.49,116.11,116.38,39076.0,116.3,116.49,116.11,116.38,39076.0
2019-12-05 10:00:00,116.34,116.38,116.03,116.15,23445.0,116.34,116.38,116.03,116.15,23445.0
2019-12-05 10:05:00,116.12,116.19,115.67,115.67,24645.0,116.12,116.19,115.67,115.67,24645.0
2019-12-05 10:10:00,115.68,115.75,115.37,115.37,32238.0,115.68,115.75,115.37,115.37,32238.0
2019-12-05 10:15:00,115.35,115.75,115.33,115.66,39835.0,115.35,115.75,115.33,115.66,39835.0
2019-12-05 10:20:00,115.68,115.74,115.55,115.71,37417.0,115.68,115.74,115.55,115.71,37417.0
2019-12-05 10:25:00,115.69,115.7,115.51,115.57,34314.0,115.69,115.7,115.51,115.57,34314.0
2019-12-05 10:30:00,115.57,115.57,115.2,115.23,35126.0,115.57,115.57,115.2,115.23,35126.0
2019-12-05 10:35:00,115.21,115.23,115.07,115.1,39487.0,115.21,115.23,115.07,115.1,39487.0
2019-12-05 10:40:00,115.1,115.12,114.87,114.97,43209.0,115.1,115.12,114.87,114.97,43209.0
2019-12-05 10:45:00,114.99,115.13,114.97,115.12,17867.0,114.99,115.13,114.97,115.12,17867.0
2019-12-05 10:50:00,115.13,115.33,115.1,115.25,53646.0,115.13,115.33,115.1,115.25,53646.0
2019-12-05 10:55:00,115.25,115.46,115.22,115.39,51882.0,115.25,115.46,115.22,115.39,51882.0
2019-12-05 11:00:00,115.38,115.59,115.36,115.57,24196.0,115.38,115.59,115.36,115.57,24196.0
2019-12-05 11:05:00,115.59,115.81,115.55,115.62,51082.0,115.59,115.81,115.55,115.62,51082.0
2019-12-05 11:10:00,115.6,115.66,115.49,115.62,28214.0,115.6,115.66,115.49,115.62,28214.0
2019-12-05 11:15:00,115.61,115.95,115.61,115.94,30911.0,115.61,115.95,115.61,115.94,30911.0
2019-12-05 11:20:00,115.93,115.94,115.83,115.84,13327.0,115.93,115.94,115.83,115.84,13327.0
2019-12-05 11:25:00,115.81,115.89,115.76,115.86,21501.0,115.81,115.89,115.76,115.86,21501.0
2019-12-05 11:30:00,115.82,116.02,115.79,115.95,27005.0,115.82,116.02,115.79,115.95,27005.0
2019-12-05 11:35:00,115.96,116.09,115.93,116.08,22253.0,115.96,116.09,115.93,116.08,22253.0
2019-12-05 11:40:00,116.1,116.36,116.08,116.36,21180.0,116.1,116.36,116.08,116.36,21180.0
2019-12-05 11:45:00,116.37,116.41,116.31,116.36,19994.0,116.37,116.41,116.31,116.36,19994.0
2019-12-05 11:50:00,116.36,116.52,116.35,116.38,14602.0,116.36,116.52,116.35,116.38,14602.0
2019-12-05 11:55:00,116.37,116.44,116.31,116.4,15754.0,116.37,116.44,116.31,116.4,15754.0
2019-12-05 12:00:00,116.4,116.51,116.37,116.47,10809.0,116.4,116.51,116.37,116.47,10809.0
2019-12-05 12:05:00,116.45,116.46,116.24,116.24,11940.0,116.45,116.46,116.24,116.24,11940.0
2019-12-05 12:10:00,116.27,116.28,116.1,116.14,12023.0,116.27,116.28,116.1,116.14,12023.0
2019-12-05 12:15:00,116.14,116.23,116.14,116.2,8867.0,116.14,116.23,116.14,116.2,8867.0
2019-12-05 12:20:00,116.2,116.27,116.19,116.19,6922.0,116.2,116.27,116.19,116.19,6922.0
2019-12-05 12:25:00,116.21,116.22,116.18,116.21,4942.0,116.21,116.22,116.18,116.21,4942.0
2019-12-05 12:30:00,116.22,116.24,116.1,116.14,15584.0,116.22,116.24,116.1,116.14,15584.0
2019-12-05 12:35:00,116.14,116.16,116.08,116.15,19971.0,116.14,116.16,116.08,116.15,19971.0
2019-12-05 12:40:00,116.15,116.2,116.12,116.16,8298.0,116.15,116.2,116.12,116.16,8298.0
2019-12-05 12:45:00,116.14,116.14,115.84,115.89,12199.0,116.14,116.14,115.84,115.89,12199.0
2019-12-05 12:50:00,115.92,115.93,115.77,115.78,14846.0,115.92,115.93,115.77,115.78,14846.0
2019-12-05 12:55:00,115.77,115.83,115.75,115.78,9113.0,115.77,115.83,115.75,115.78,9113.0
2019-12-05 13:00:00,115.78,115.89,115.74,115.78,25969.0,115.78,115.89,115.74,115.78,25969.0
2019-12-05 13:05:00,115.77,115.93,115.77,115.92,11843.0,115.77,115.93,115.77,115.92,11843.0
2019-12-05 13:10:00,115.92,116.0,115.84,115.97,14304.0,115.92,116.0,115.84,115.97,14304.0
2019-12-05 13:15:00,115.97,116.02,115.94,115.98,8941.0,115.97,116.02,115.94,115.98,8941.0
2019-12-05 13:20:00,115.97,116.05,115.95,115.95,5698.0,115.97,116.05,115.95,115.95,5698.0
2019-12-05 13:25:00,115.91,116.01,115.9,116.01,14139.0,115.91,116.01,115.9,116.01,14139.0
2019-12-05 13:30:00,116.0,116.25,115.93,116.25,24507.0,116.0,116.25,115.93,116.25,24507.0
2019-12-05 13:35:00,116.28,116.75,116.25,116.65,54411.0,116.28,116.75,116.25,116.65,54411.0
2019-12-05 13:40:00,116.63,117.01,116.57,116.96,51433.0,116.63,117.01,116.57,116.96,51433.0
2019-12-05 13:45:00,116.91,117.15,116.86,117.13,25448.0,116.91,117.15,116.86,117.13,25448.0
2019-12-05 13:50:00,117.13,117.29,117.11,117.25,26951.0,117.13,117.29,117.11,117.25,26951.0
2019-12-05 13:55:00,117.25,117.34,117.24,117.29,20543.0,117.25,117.34,117.24,117.29,20543.0
2019-12-05 14:00:00,117.29,117.31,116.85,116.86,25522.0,117.29,117.31,116.85,116.86,25522.0
2019-12-05 14:05:00,116.86,116.91,116.83,116.91,14273.0,116.86,116.91,116.83,116.91,14273.0
2019-12-05 14:10:00,116.94,117.0,116.81,116.82,22085.0,116.94,117.0,116.81,116.82,22085.0
2019-12-05 14:15:00,116.81,116.82,116.65,116.82,16780.0,116.81,116.82,116.65,116.82,16780.0
2019-12-05 14:20:00,116.82,117.0,116.77,117.0,13514.0,116.82,117.0,116.77,117.0,13514.0
2019-12-05 14:25:00,116.99,117.0,116.85,116.97,28883.0,116.99,117.0,116.85,116.97,28883.0
2019-12-05 14:30:00,116.98,117.0,116.92,117.0,10968.0,116.98,117.0,116.92,117.0,10968.0
2019-12-05 14:35:00,116.99,117.15,116.99,117.15,12375.0,116.99,117.15,116.99,117.15,12375.0
2019-12-05 14:40:00,117.15,117.16,116.92,117.0,18946.0,117.15,117.16,116.92,117.0,18946.0
2019-12-05 14:45:00,117.01,117.04,116.85,116.89,17491.0,117.01,117.04,116.85,116.89,17491.0
2019-12-05 14:50:00,116.89,116.95,116.77,116.88,23369.0,116.89,116.95,116.77,116.88,23369.0
2019-12-05 14:55:00,116.87,116.92,116.42,116.73,42163.0,116.87,116.92,116.42,116.73,42163.0
2019-12-05 15:00:00,116.73,116.82,116.72,116.79,16064.0,116.73,116.82,116.72,116.79,16064.0
2019-12-05 15:05:00,116.81,116.85,116.68,116.79,10381.0,116.81,116.85,116.68,116.79,10381.0
2019-12-05 15:10:00,116.77,116.87,116.77,116.81,9313.0,116.77,116.87,116.77,116.81,9313.0
2019-12-05 15:15:00,116.79,116.86,116.74,116.8,12306.0,116.79,116.86,116.74,116.8,12306.0
2019-12-05 15:20:00,116.8,116.82,116.64,116.65,19834.0,116.8,116.82,116.64,116.65,19834.0
2019-12-05 15:25:00,116.67,116.76,116.6,116.73,31779.0,116.67,116.76,116.6,116.73,31779.0
2019-12-05 15:30:00,116.71,116.89,116.69,116.84,23465.0,116.71,116.89,116.69,116.84,23465.0
2019-12-05 15:35:00,116.82,116.97,116.81,116.84,22203.0,116.82,116.97,116.81,116.84,22203.0
2019-12-05 15:40:00,116.84,116.93,116.8,116.91,25656.0,116.84,116.93,116.8,116.91,25656.0
2019-12-05 15:45:00,116.9,116.93,116.75,116.75,34897.0,116.9,116.93,116.75,116.75,34897.0
2019-12-05 15:50:00,116.75,116.8,116.62,116.68,65976.0,116.75,116.8,116.62,116.68,65976.0
2019-12-05 15:55:00,116.71,116.9,116.65,116.81,121712.0,116.71,116.9,116.65,116.81,121712.0
2019-12-06 09:30:00,117.07,117.84,117.05,117.21,123873.0,117.07,117.84,117.05,117.21,123873.0
2019-12-06 09:35:00,117.14,117.34,116.68,117.08,38555.0,117.14,117.34,116.68,117.08,38555.0
2019-12-06 09:40:00,117.1,117.48,116.96,117.47,34516.0,117.1,117.48,116.96,117.47,34516.0
2019-12-06 09:45:00,117.5,117.65,117.35,117.35,14936.0,117.5,117.65,117.35,117.35,14936.0
2019-12-06 09:50:00,117.27,117.55,117.27,117.52,13446.0,117.27,117.55,117.27,117.52,13446.0
2019-12-06 09:55:00,117.52,117.77,117.44,117.68,12666.0,117.52,117.77,117.44,117.68,12666.0
2019-12-06 10:00:00,117.68,117.89,117.08,117.11,23476.0,117.68,117.89,117.08,117.11,23476.0
2019-12-06 10:05:00,117.11,117.28,116.9,116.97,51190.0,117.11,117.28,116.9,116.97,51190.0
2019-12-06 10:10:00,116.99,117.12,116.94,117.06,9386.0,116.99,117.12,116.94,117.06,9386.0
2019-12-06 10:15:00,117.07,117.35,116.87,117.2,32077.0,117.07,117.35,116.87,117.2,32077.0
2019-12-06 10:20:00,117.21,117.28,116.94,116.96,25362.0,117.21,117.28,116.94,116.96,25362.0
2019-12-06 10:25:00,116.99,117.24,116.96,117.16,11460.0,116.99,117.24,116.96,117.16,11460.0
2019-12-06 10:30:00,117.11,117.33,117.0,117.16,17094.0,117.11,117.33,117.0,117.16,17094.0
2019-12-06 10:35:00,117.17,117.17,116.86,116.98,18938.0,117.17,117.17,116.86,116.98,18938.0
2019-12-06 10:40:00,117.02,117.02,116.7,116.83,19805.0,117.02,117.02,116.7,116.83,19805.0
2019-12-06 10:45:00,116.79,116.8,116.41,116.48,23549.0,116.79,116.8,116.41,116.48,23549.0
2019-12-06 10:50:00,116.48,116.61,116.3,116.33,23752.0,116.48,116.61,116.3,116.33,23752.0
2019-12-06 10:55:00,116.32,116.4,115.84,115.86,42040.0,116.32,116.4,115.84,115.86,42040.0
2019-12-06 11:00:00,115.87,116.21,115.78,116.13,28658.0,115.87,116.21,115.78,116.13,28658.0
2019-12-06 11:05:00,116.15,116.18,115.95,116.13,28041.0,116.15,116.18,115.95,116.13,28041.0
2019-12-06 11:10:00,116.17,116.25,115.95,116.19,28000.0,116.17,116.25,115.95,116.19,28000.0
2019-12-06 11:15:00,116.2,116.2,115.95,115.98,25404.0,116.2,116.2,115.95,115.98,25404.0
2019-12-06 11:20:00,115.98,115.98,115.62,115.71,26112.0,115.98,115.98,115.62,115.71,26112.0
2019-12-06 11:25:00,115.76,115.86,115.63,115.72,39056.0,115.76,115.86,115.63,115.72,39056.0
2019-12-06 11:30:00,115.74,116.09,115.72,115.94,29431.0,115.74,116.09,115.72,115.94,29431.0
2019-12-06 11:35:00,115.95,115.95,115.63,115.65,28900.0,115.95,115.95,115.63,115.65,28900.0
2019-12-06 11:40:00,115.64,115.81,115.54,115.8,20552.0,115.64,115.81,115.54,115.8,20552.0
2019-12-06 11:45:00,115.8,115.86,115.57,115.82,21400.0,115.8,115.86,115.57,115.82,21400.0
2019-12-06 11:50:00,115.83,115.84,115.48,115.48,16770.0,115.83,115.84,115.48,115.48,16770.0
2019-12-06 11:55:00,115.5,115.71,115.5,115.66,20253.0,115.5,115.71,115.5,115.66,20253.0
2019-12-06 12:00:00,115.67,115.86,115.61,115.85,19040.0,115.67,115.86,115.61,115.85,19040.0
2019-12-06 12:05:00,115.84,115.84,115.67,115.73,19834.0,115.84,115.84,115.67,115.73,19834.0
2019-12-06 12:10:00,115.72,115.73,115.51,115.56,27142.0,115.72,115.73,115.51,115.56,27142.0
2019-12-06 12:15:00,115.59,115.62,115.14,115.25,72900.0,115.59,115.62,115.14,115.25,72900.0
2019-12-06 12:20:00,115.25,115.3,115.1,115.12,40080.0,115.25,115.3,115.1,115.12,40080.0
2019-12-06 12:25:00,115.15,115.4,115.13,115.39,27218.0,115.15,115.4,115.13,115.39,27218.0
2019-12-06 12:30:00,115.38,115.38,115.19,115.25,20312.0,115.38,115.38,115.19,115.25,20312.0
2019-12-06 12:35:00,115.26,115.4,115.23,115.38,14898.0,115.26,115.4,115.23,115.38,14898.0
2019-12-06 12:40:00,115.39,115.61,115.39,115.56,19033.0,115.39,115.61,115.39,115.56,19033.0
2019-12-06 12:45:00,115.55,115.88,115.54,115.84,26550.0,115.55,115.88,115.54,115.84,26550.0
2019-12-06 12:50:00,115.84,115.98,115.81,115.83,41459.0,115.84,115.98,115.81,115.83,41459.0
2019-12-06 12:55:00,115.81,115.81,115.65,115.78,19059.0,115.81,115.81,115.65,115.78,19059.0
2019-12-06 13:00:00,115.81,115.92,115.68,115.75,14330.0,115.81,115.92,115.68,115.75,14330.0
2019-12-06 13:05:00,115.77,115.87,115.73,115.73,10940.0,115.77,115.87,115.73,115.73,10940.0
2019-12-06 13:10:00,115.73,115.86,115.73,115.85,13626.0,115.73,115.86,115.73,115.85,13626.0
2019-12-06 13:15:00,115.82,115.87,115.77,115.79,14009.0,115.82,115.87,115.77,115.79,14009.0
2019-12-06 13:20:00,115.79,116.1,115.78,115.98,19391.0,115.79,116.1,115.78,115.98,19391.0
2019-12-06 13:25:00,115.98,116.3,115.96,116.28,22326.0,115.98,116.3,115.96,116.28,22326.0
2019-12-06 13:30:00,116.28,116.49,116.18,116.43,32770.0,116.28,116.49,116.18,116.43,32770.0
2019-12-06 13:35:00,116.44,116.51,116.25,116.39,17369.0,116.44,116.51,116.25,116.39,17369.0
2019-12-06 13:40:00,116.42,116.43,116.3,116.32,9653.0,116.42,116.43,116.3,116.32,9653.0
2019-12-06 13:45:00,116.32,116.32,116.13,116.28,10546.0,116.32,116.32,116.13,116.28,10546.0
2019-12-06 13:50:00,116.28,116.43,116.24,116.28,20474.0,116.28,116.43,116.24,116.28,20474.0
2019-12-06 13:55:00,116.32,116.32,116.19,116.25,6740.0,116.32,116.32,116.19,116.25,6740.0
2019-12-06 14:00:00,116.24,116.38,116.15,116.32,9162.0,116.24,116.38,116.15,116.32,9162.0
2019-12-06 14:05:00,116.28,116.33,116.2,116.28,4657.0,116.28,116.33,116.2,116.28,4657.0
2019-12-06 14:10:00,116.28,116.36,116.18,116.18,11419.0,116.28,116.36,116.18,116.18,11419.0
2019-12-06 14:15:00,116.19,116.21,116.08,116.14,13450.0,116.19,116.21,116.08,116.14,13450.0
2019-12-06 14:20:00,116.12,116.13,116.02,116.06,9394.0,116.12,116.13,116.02,116.06,9394.0
2019-12-06 14:25:00,116.08,116.1,116.0,116.08,15330.0,116.08,116.1,116.0,116.08,15330.0
2019-12-06 14:30:00,116.11,116.16,115.9,116.03,8851.0,116.11,116.16,115.9,116.03,8851.0
2019-12-06 14:35:00,116.01,116.03,115.9,115.96,11907.0,116.01,116.03,115.9,115.96,11907.0
2019-12-06 14:40:00,115.95,115.98,115.88,115.95,17458.0,115.95,115.98,115.88,115.95,17458.0
2019-12-06 14:45:00,115.96,116.21,115.94,116.21,21826.0,115.96,116.21,115.94,116.21,21826.0
2019-12-06 14:50:00,116.22,116.33,116.22,116.23,19387.0,116.22,116.33,116.22,116.23,19387.0
2019-12-06 14:55:00,116.22,116.29,116.13,116.22,10869.0,116.22,116.29,116.13,116.22,10869.0
2019-12-06 15:00:00,116.25,116.33,116.09,116.1,9675.0,116.25,116.33,116.09,116.1,9675.0
2019-12-06 15:05:00,116.08,116.14,116.02,116.04,11465.0,116.08,116.14,116.02,116.04,11465.0
2019-12-06 15:10:00,116.03,116.1,116.01,116.06,11334.0,116.03,116.1,116.01,116.06,11334.0
2019-12-06 15:15:00,116.05,116.26,116.04,116.22,27092.0,116.05,116.26,116.04,116.22,27092.0
2019-12-06 15:20:00,116.21,116.26,116.17,116.23,13568.0,116.21,116.26,116.17,116.23,13568.0
2019-12-06 15:25:00,116.24,116.3,116.13,116.3,12806.0,116.24,116.3,116.13,116.3,12806.0
2019-12-06 15:30:00,116.29,116.36,116.23,116.26,23677.0,116.29,116.36,116.23,116.26,23677.0
2019-12-06 15:35:00,116.25,116.4,116.21,116.4,23740.0,116.25,116.4,116.21,116.4,23740.0
2019-12-06 15:40:00,116.39,116.41,116.26,116.27,34537.0,116.39,116.41,116.26,116.27,34537.0
2019-12-06 15:45:00,116.26,116.28,116.09,116.14,40603.0,116.26,116.28,116.09,116.14,40603.0
2019-12-06 15:50:00,116.14,116.15,115.93,116.01,52665.0,116.14,116.15,115.93,116.01,52665.0
2019-12-06 15:55:00,116.02,116.04,115.86,115.86,166433.0,116.02,116.04,115.86,115.86,166433.0
2019-12-09 09:30:00,114.85,116.01,114.81,115.72,86128.0,114.85,116.01,114.81,115.72,86128.0
2019-12-09 09:35:00,115.81,116.47,115.81,116.34,27159.0,115.81,116.47,115.81,116.34,27159.0
2019-12-09 09:40:00,116.4,116.4,115.62,115.62,36649.0,116.4,116.4,115.62,115.62,36649.0
2019-12-09 09:45:00,115.66,116.08,115.48,116.05,35059.0,115.66,116.08,115.48,116.05,35059.0
2019-12-09 09:50:00,116.09,116.35,116.0,116.34,24926.0,116.09,116.35,116.0,116.34,24926.0
2019-12-09 09:55:00,116.36,116.55,116.11,116.14,17287.0,116.36,116.55,116.11,116.14,17287.0
2019-12-09 10:00:00,116.22,116.66,116.2,116.37,21789.0,116.22,116.66,116.2,116.37,21789.0
2019-12-09 10:05:00,116.38,116.38,116.01,116.19,27675.0,116.38,116.38,116.01,116.19,27675.0
2019-12-09 10:10:00,116.19,116.6,116.02,116.32,19210.0,116.19,116.6,116.02,116.32,19210.0
2019-12-09 10:15:00,116.3,116.31,116.06,116.09,10358.0,116.3,116.31,116.06,116.09,10358.0
2019-12-09 10:20:00,116.08,116.08,115.8,115.84,21045.0,116.08,116.08,115.8,115.84,21045.0
2019-12-09 10:25:00,115.82,115.94,115.36,115.54,36486.0,115.82,115.94,115.36,115.54,36486.0
2019-12-09 10:30:00,115.5,115.76,115.44,115.58,11185.0,115.5,115.76,115.44,115.58,11185.0
2019-12-09 10:35:00,115.59,115.95,115.57,115.95,8080.0,115.59,115.95,115.57,115.95,8080.0
2019-12-09 10:40:00,115.95,115.95,115.6,115.61,15272.0,115.95,115.95,115.6,115.61,15272.0
2019-12-09 10:45:00,115.61,115.72,115.55,115.65,8660.0,115.61,115.72,115.55,115.65,8660.0
2019-12-09 10:50:00,115.64,115.76,115.54,115.66,8762.0,115.64,115.76,115.54,115.66,8762.0
2019-12-09 10:55:00,115.68,115.69,115.42,115.51,8275.0,115.68,115.69,115.42,115.51,8275.0
2019-12-09 11:00:00,115.52,115.62,115.48,115.58,11552.0,115.52,115.62,115.48,115.58,11552.0
2019-12-09 11:05:00,115.55,115.64,115.51,115.53,12854.0,115.55,115.64,115.51,115.53,12854.0
2019-12-09 11:10:00,115.53,115.71,115.48,115.71,8353.0,115.53,115.71,115.48,115.71,8353.0
2019-12-09 11:15:00,115.71,115.84,115.63,115.82,12541.0,115.71,115.84,115.63,115.82,12541.0
2019-12-09 11:20:00,115.86,115.9,115.77,115.89,11583.0,115.86,115.9,115.77,115.89,11583.0
2019-12-09 11:25:00,115.9,116.0,115.85,115.95,22331.0,115.9,116.0,115.85,115.95,22331.0
2019-12-09 11:30:00,115.93,115.98,115.86,115.93,14062.0,115.93,115.98,115.86,115.93,14062.0
2019-12-09 11:35:00,115.91,115.91,115.73,115.77,6443.0,115.91,115.91,115.73,115.77,6443.0
2019-12-09 11:40:00,115.81,115.81,115.5,115.5,11951.0,115.81,115.81,115.5,115.5,11951.0
2019-12-09 11:45:00,115.5,115.62,115.42,115.6,10004.0,115.5,115.62,115.42,115.6,10004.0
2019-12-09 11:50:00,115.59,115.74,115.53,115.54,12297.0,115.59,115.74,115.53,115.54,12297.0
2019-12-09 11:55:00,115.55,115.62,115.38,115.51,24699.0,115.55,115.62,115.38,115.51,24699.0
2019-12-09 12:00:00,115.54,115.6,115.52,115.59,6251.0,115.54,115.6,115.52,115.59,6251.0
2019-12-09 12:05:00,115.59,115.81,115.58,115.76,9272.0,115.59,115.81,115.58,115.76,9272.0
2019-12-09 12:10:00,115.8,115.82,115.69,115.72,11124.0,115.8,115.82,115.69,115.72,11124.0
2019-12-09 12:15:00,115.75,115.75,115.58,115.64,3600.0,115.75,115.75,115.58,115.64,3600.0
2019-12-09 12:20:00,115.65,115.69,115.53,115.58,9000.0,115.65,115.69,115.53,115.58,9000.0
2019-12-09 12:25:00,115.55,115.57,115.41,115.48,7167.0,115.55,115.57,115.41,115.48,7167.0
2019-12-09 12:30:00,115.48,115.54,115.45,115.54,5973.0,115.48,115.54,115.45,115.54,5973.0
2019-12-09 12:35:00,115.55,115.77,115.5,115.77,17465.0,115.55,115.77,115.5,115.77,17465.0
2019-12-09 12:40:00,115.78,115.88,115.76,115.83,8769.0,115.78,115.88,115.76,115.83,8769.0
2019-12-09 12:45:00,115.8,115.87,115.68,115.83,5925.0,115.8,115.87,115.68,115.83,5925.0
2019-12-09 12:50:00,115.8,115.8,115.48,115.51,2669.0,115.8,115.8,115.48,115.51,2669.0
2019-12-09 12:55:00,115.5,115.56,115.46,115.54,6740.0,115.5,115.56,115.46,115.54,6740.0
2019-12-09 13:00:00,115.51,115.54,115.24,115.27,11745.0,115.51,115.54,115.24,115.27,11745.0
2019-12-09 13:05:00,115.29,115.36,115.23,115.23,8861.0,115.29,115.36,115.23,115.23,8861.0
2019-12-09 13:10:00,115.23,115.39,115.23,115.27,6717.0,115.23,115.39,115.23,115.27,6717.0
2019-12-09 13:15:00,115.32,115.41,115.32,115.38,3950.0,115.32,115.41,115.32,115.38,3950.0
2019-12-09 13:20:00,115.36,115.44,115.34,115.37,8687.0,115.36,115.44,115.34,115.37,8687.0
2019-12-09 13:25:00,115.34,115.44,115.33,115.33,7573.0,115.34,115.44,115.33,115.33,7573.0
2019-12-09 13:30:00,115.36,115.38,115.23,115.28,5400.0,115.36,115.38,115.23,115.28,5400.0
2019-12-09 13:35:00,115.29,115.29,115.2,115.29,3648.0,115.29,115.29,115.2,115.29,3648.0
2019-12-09 13:40:00,115.28,115.28,115.18,115.2,11623.0,115.28,115.28,115.18,115.2,11623.0
2019-12-09 13:45:00,115.19,115.19,115.02,115.06,7777.0,115.19,115.19,115.02,115.06,7777.0
2019-12-09 13:50:00,115.08,115.1,114.98,115.03,12116.0,115.08,115.1,114.98,115.03,12116.0
2019-12-09 13:55:00,114.99,115.02,114.96,114.96,10006.0,114.99,115.02,114.96,114.96,10006.0
2019-12-09 14:00:00,114.98,114.98,114.87,114.92,12554.0,114.98,114.98,114.87,114.92,12554.0
2019-12-09 14:05:00,114.92,115.06,114.89,114.97,16107.0,114.92,115.06,114.89,114.97,16107.0
2019-12-09 14:10:00,114.97,115.18,114.97,115.0,44533.0,114.97,115.18,114.97,115.0,44533.0
2019-12-09 14:15:00,115.0,115.12,115.0,115.02,4462.0,115.0,115.12,115.0,115.02,4462.0
2019-12-09 14:20:00,115.04,115.15,115.01,115.11,11275.0,115.04,115.15,115.01,115.11,11275.0
2019-12-09 14:25:00,115.11,115.14,115.0,115.04,6259.0,115.11,115.14,115.0,115.04,6259.0
2019-12-09 14:30:00,115.0,115.13,114.97,115.13,7494.0,115.0,115.13,114.97,115.13,7494.0
2019-12-09 14:35:00,115.13,115.16,115.06,115.14,5634.0,115.13,115.16,115.06,115.14,5634.0
2019-12-09 14:40:00,115.14,115.18,115.11,115.12,18514.0,115.14,115.18,115.11,115.12,18514.0
2019-12-09 14:45:00,115.13,115.2,115.11,115.16,4668.0,115.13,115.2,115.11,115.16,4668.0
2019-12-09 14:50:00,115.15,115.37,115.15,115.29,12711.0,115.15,115.37,115.15,115.29,12711.0
2019-12-09 14:55:00,115.28,115.32,115.24,115.3,4537.0,115.28,115.32,115.24,115.3,4537.0
2019-12-09 15:00:00,115.3,115.3,115.23,115.26,3895.0,115.3,115.3,115.23,115.26,3895.0
2019-12-09 15:05:00,115.24,115.26,115.21,115.22,2473.0,115.24,115.26,115.21,115.22,2473.0
2019-12-09 15:10:00,115.25,115.26,115.15,115.24,5145.0,115.25,115.26,115.15,115.24,5145.0
2019-12-09 15:15:00,115.23,115.29,115.19,115.29,4416.0,115.23,115.29,115.19,115.29,4416.0
2019-12-09 15:20:00,115.28,115.29,115.21,115.26,8891.0,115.28,115.29,115.21,115.26,8891.0
2019-12-09 15:25:00,115.27,115.34,115.25,115.29,13462.0,115.27,115.34,115.25,115.29,13462.0
2019-12-09 15:30:00,115.27,115.27,115.05,115.06,10180.0,115.27,115.27,115.05,115.06,10180.0
2019-12-09 15:35:00,115.08,115.12,114.98,115.03,17195.0,115.08,115.12,114.98,115.03,17195.0
2019-12-09 15:40:00,115.02,115.15,115.02,115.08,13507.0,115.02,115.15,115.02,115.08,13507.0
2019-12-09 15:45:00,115.06,115.08,115.0,115.08,13294.0,115.06,115.08,115.0,115.08,13294.0
2019-12-09 15:50:00,115.08,115.23,115.05,115.18,24042.0,115.08,115.23,115.05,115.18,24042.0
2019-12-09 15:55:00,115.2,115.2,115.0,115.07,57616.0,115.2,115.2,115.0,115.07,57616.0
2019-12-10 09:30:00,115.67,115.85,115.4,115.49,50847.0,115.67,115.85,115.4,115.49,50847.0
2019-12-10 09:35:00,115.44,115.62,114.98,115.23,66033.0,115.44,115.62,114.98,115.23,66033.0
2019-12-10 09:40:00,115.27,115.51,115.16,115.25,40166.0,115.27,115.51,115.16,115.25,40166.0
2019-12-10 09:45:00,115.24,115.44,115.14,115.33,33524.0,115.24,115.44,115.14,115.33,33524.0
2019-12-10 09:50:00,115.4,116.05,115.28,115.93,48566.0,115.4,116.05,115.28,115.93,48566.0
2019-12-10 09:55:00,115.92,116.0,115.58,115.58,51282.0,115.92,116.0,115.58,115.58,51282.0
2019-12-10 10:00:00,115.57,115.77,115.5,115.77,18327.0,115.57,115.77,115.5,115.77,18327.0
2019-12-10 10:05:00,115.79,115.79,115.51,115.65,16277.0,115.79,115.79,115.51,115.65,16277.0
2019-12-10 10:10:00,115.68,115.96,115.5,115.94,16494.0,115.68,115.96,115.5,115.94,16494.0
2019-12-10 10:15:00,115.96,116.16,115.88,115.98,46798.0,115.96,116.16,115.88,115.98,46798.0
2019-12-10 10:20:00,116.01,116.23,115.98,116.09,27890.0,116.01,116.23,115.98,116.09,27890.0
2019-12-10 10:25:00,116.07,116.2,116.07,116.08,9453.0,116.07,116.2,116.07,116.08,9453.0
2019-12-10 10:30:00,116.09,116.09,115.93,115.99,8175.0,116.09,116.09,115.93,115.99,8175.0
2019-12-10 10:35:00,116.0,116.02,115.83,115.84,9104.0,116.0,116.02,115.83,115.84,9104.0
2019-12-10 10:40:00,115.85,115.99,115.76,115.99,14190.0,115.85,115.99,115.76,115.99,14190.0
2019-12-10 10:45:00,115.96,116.13,115.95,116.03,23371.0,115.96,116.13,115.95,116.03,23371.0
2019-12-10 10:50:00,115.97,116.04,115.87,115.89,21464.0,115.97,116.04,115.87,115.89,21464.0
2019-12-10 10:55:00,115.89,115.98,115.78,115.92,19345.0,115.89,115.98,115.78,115.92,19345.0
2019-12-10 11:00:00,115.92,115.94,115.3,115.5,31077.0,115.92,115.94,115.3,115.5,31077.0
2019-12-10 11:05:00,115.51,115.77,115.51,115.65,11315.0,115.51,115.77,115.51,115.65,11315.0
2019-12-10 11:10:00,115.62,115.63,115.49,115.5,8590.0,115.62,115.63,115.49,115.5,8590.0
2019-12-10 11:15:00,115.48,115.52,114.99,115.04,32783.0,115.48,115.52,114.99,115.04,32783.0
2019-12-10 11:20:00,115.05,115.19,115.04,115.13,11225.0,115.05,115.19,115.04,115.13,11225.0
2019-12-10 11:25:00,115.1,115.49,115.08,115.48,21738.0,115.1,115.49,115.08,115.48,21738.0
2019-12-10 11:30:00,115.5,115.64,115.45,115.57,9150.0,115.5,115.64,115.45,115.57,9150.0
2019-12-10 11:35:00,115.55,115.55,115.38,115.42,12174.0,115.55,115.55,115.38,115.42,12174.0
2019-12-10 11:40:00,115.43,115.43,115.21,115.26,9566.0,115.43,115.43,115.21,115.26,9566.0
2019-12-10 11:45:00,115.29,115.52,115.22,115.47,10177.0,115.29,115.52,115.22,115.47,10177.0
2019-12-10 11:50:00,115.46,115.48,115.31,115.31,9088.0,115.46,115.48,115.31,115.31,9088.0
2019-12-10 11:55:00,115.32,115.39,115.22,115.25,15692.0,115.32,115.39,115.22,115.25,15692.0
2019-12-10 12:00:00,115.22,115.29,115.17,115.17,5911.0,115.22,115.29,115.17,115.17,5911.0
2019-12-10 12:05:00,115.16,115.16,115.03,115.03,13188.0,115.16,115.16,115.03,115.03,13188.0
2019-12-10 12:10:00,115.07,115.11,115.02,115.1,7727.0,115.07,115.11,115.02,115.1,7727.0
2019-12-10 12:15:00,115.08,115.15,115.03,115.09,14049.0,115.08,115.15,115.03,115.09,14049.0
2019-12-10 12:20:00,115.09,115.09,114.93,114.93,7360.0,115.09,115.09,114.93,114.93,7360.0
2019-12-10 12:25:00,114.92,114.98,114.72,114.77,23535.0,114.92,114.98,114.72,114.77,23535.0
2019-12-10 12:30:00,114.78,115.01,114.71,114.99,13078.0,114.78,115.01,114.71,114.99,13078.0
2019-12-10 12:35:00,114.99,114.99,114.86,114.96,11529.0,114.99,114.99,114.86,114.96,11529.0
2019-12-10 12:40:00,114.96,115.03,114.93,115.03,5324.0,114.96,115.03,114.93,115.03,5324.0
2019-12-10 12:45:00,115.03,115.03,114.93,114.98,8459.0,115.03,115.03,114.93,114.98,8459.0
2019-12-10 12:50:00,114.96,115.0,114.92,114.97,11138.0,114.96,115.0,114.92,114.97,11138.0
2019-12-10 12:55:00,114.95,115.02,114.87,114.99,10687.0,114.95,115.02,114.87,114.99,10687.0
2019-12-10 13:00:00,115.01,115.04,114.96,114.97,5909.0,115.01,115.04,114.96,114.97,5909.0
2019-12-10 13:05:00,114.95,115.07,114.94,115.02,5967.0,114.95,115.07,114.94,115.02,5967.0
2019-12-10 13:10:00,115.03,115.04,114.95,114.95,6400.0,115.03,115.04,114.95,114.95,6400.0
2019-12-10 13:15:00,114.93,114.94,114.89,114.92,10037.0,114.93,114.94,114.89,114.92,10037.0
2019-12-10 13:20:00,114.95,114.98,114.89,114.93,7527.0,114.95,114.98,114.89,114.93,7527.0
2019-12-10 13:25:00,114.93,114.97,114.92,114.96,7203.0,114.93,114.97,114.92,114.96,7203.0
2019-12-10 13:30:00,114.95,114.98,114.88,114.95,10364.0,114.95,114.98,114.88,114.95,10364.0
2019-12-10 13:35:00,114.96,114.97,114.75,114.81,15151.0,114.96,114.97,114.75,114.81,15151.0
2019-12-10 13:40:00,114.82,114.94,114.82,114.91,10835.0,114.82,114.94,114.82,114.91,10835.0
2019-12-10 13:45:00,114.89,115.09,114.88,115.04,13273.0,114.89,115.09,114.88,115.04,13273.0
2019-12-10 13:50:00,115.03,115.06,115.02,115.03,9813.0,115.03,115.06,115.02,115.03,9813.0
2019-12-10 13:55:00,115.03,115.09,115.01,115.04,5739.0,115.03,115.09,115.01,115.04,5739.0
2019-12-10 14:00:00,115.05,115.06,115.02,115.06,6507.0,115.05,115.06,115.02,115.06,6507.0
2019-12-10 14:05:00,115.03,115.12,115.03,115.05,6097.0,115.03,115.12,115.03,115.05,6097.0
2019-12-10 14:10:00,115.03,115.05,114.91,115.03,14109.0,115.03,115.05,114.91,115.03,14109.0
2019-12-10 14:15:00,115.01,115.02,114.85,114.93,9536.0,115.01,115.02,114.85,114.93,9536.0
2019-12-10 14:20:00,114.92,115.0,114.88,115.0,13452.0,114.92,115.0,114.88,115.0,13452.0
2019-12-10 14:25:00,115.01,115.02,114.86,114.89,13035.0,115.01,115.02,114.86,114.89,13035.0
2019-12-10 14:30:00,114.89,115.0,114.89,114.94,12812.0,114.89,115.0,114.89,114.94,12812.0
2019-12-10 14:35:00,114.89,114.9,114.78,114.83,6419.0,114.89,114.9,114.78,114.83,6419.0
2019-12-10 14:40:00,114.84,114.88,114.84,114.86,9592.0,114.84,114.88,114.84,114.86,9592.0
2019-12-10 14:45:00,114.87,114.94,114.84,114.85,9937.0,114.87,114.94,114.84,114.85,9937.0
2019-12-10 14:50:00,114.86,114.99,114.84,114.99,9564.0,114.86,114.99,114.84,114.99,9564.0
2019-12-10 14:55:00,114.99,115.02,114.93,115.01,8189.0,114.99,115.02,114.93,115.01,8189.0
2019-12-10 15:00:00,114.99,115.0,114.93,114.93,10599.0,114.99,115.0,114.93,114.93,10599.0
2019-12-10 15:05:00,114.96,114.96,114.93,114.96,13093.0,114.96,114.96,114.93,114.96,13093.0
2019-12-10 15:10:00,114.96,115.02,114.94,114.97,12772.0,114.96,115.02,114.94,114.97,12772.0
2019-12-10 15:15:00,114.97,115.01,114.94,114.99,9004.0,114.97,115.01,114.94,114.99,9004.0
2019-12-10 15:20:00,114.99,115.0,114.92,114.92,15625.0,114.99,115.0,114.92,114.92,15625.0
2019-12-10 15:25:00,114.92,115.01,114.79,114.82,32871.0,114.92,115.01,114.79,114.82,32871.0
2019-12-10 15:30:00,114.83,114.88,114.8,114.81,23983.0,114.83,114.88,114.8,114.81,23983.0
2019-12-10 15:35:00,114.81,114.97,114.78,114.96,26883.0,114.81,114.97,114.78,114.96,26883.0
2019-12-10 15:40:00,114.96,114.96,114.79,114.83,13184.0,114.96,114.96,114.79,114.83,13184.0
2019-12-10 15:45:00,114.81,114.83,114.73,114.8,21259.0,114.81,114.83,114.73,114.8,21259.0
2019-12-10 15:50:00,114.79,114.79,114.67,114.68,21009.0,114.79,114.79,114.67,114.68,21009.0
2019-12-10 15:55:00,114.68,114.83,114.66,114.77,61387.0,114.68,114.83,114.66,114.77,61387.0
2019-12-11 09:30:00,115.0,115.41,114.74,115.2,91105.0,115.0,115.41,114.74,115.2,91105.0
2019-12-11 09:35:00,115.31,115.69,115.15,115.47,45535.0,115.31,115.69,115.15,115.47,45535.0
2019-12-11 09:40:00,115.38,115.64,115.26,115.44,20941.0,115.38,115.64,115.26,115.44,20941.0
2019-12-11 09:45:00,115.39,115.44,115.3,115.38,10101.0,115.39,115.44,115.3,115.38,10101.0
2019-12-11 09:50:00,115.32,115.44,115.19,115.23,15684.0,115.32,115.44,115.19,115.23,15684.0
2019-12-11 09:55:00,115.28,115.48,115.16,115.37,17239.0,115.28,115.48,115.16,115.37,17239.0
2019-12-11 10:00:00,115.33,115.38,115.09,115.22,7895.0,115.33,115.38,115.09,115.22,7895.0
2019-12-11 10:05:00,115.17,115.19,114.95,115.1,18448.0,115.17,115.19,114.95,115.1,18448.0
2019-12-11 10:10:00,115.08,115.45,115.07,115.37,17064.0,115.08,115.45,115.07,115.37,17064.0
2019-12-11 10:15:00,115.35,115.51,115.3,115.51,13769.0,115.35,115.51,115.3,115.51,13769.0
2019-12-11 10:20:00,115.48,115.57,115.44,115.57,8339.0,115.48,115.57,115.44,115.57,8339.0
2019-12-11 10:25:00,115.56,115.63,115.47,115.51,9729.0,115.56,115.63,115.47,115.51,9729.0
2019-12-11 10:30:00,115.46,115.74,115.42,115.56,16405.0,115.46,115.74,115.42,115.56,16405.0
2019-12-11 10:35:00,115.5,115.71,115.45,115.61,11428.0,115.5,115.71,115.45,115.61,11428.0
2019-12-11 10:40:00,115.6,115.63,115.42,115.55,11690.0,115.6,115.63,115.42,115.55,11690.0
2019-12-11 10:45:00,115.47,115.7,115.44,115.47,28479.0,115.47,115.7,115.44,115.47,28479.0
2019-12-11 10:50:00,115.49,115.6,115.43,115.57,8421.0,115.49,115.6,115.43,115.57,8421.0
2019-12-11 10:55:00,115.54,115.64,115.48,115.64,13191.0,115.54,115.64,115.48,115.64,13191.0
2019-12-11 11:00:00,115.63,115.93,115.61,115.93,18860.0,115.63,115.93,115.61,115.93,18860.0
2019-12-11 11:05:00,115.93,116.12,115.9,116.09,20603.0,115.93,116.12,115.9,116.09,20603.0
2019-12-11 11:10:00,116.07,116.11,115.83,115.87,10636.0,116.07,116.11,115.83,115.87,10636.0
2019-12-11 11:15:00,115.89,115.91,115.78,115.8,9629.0,115.89,115.91,115.78,115.8,9629.0
2019-12-11 11:20:00,115.82,115.83,115.5,115.57,25212.0,115.82,115.83,115.5,115.57,25212.0
2019-12-11 11:25:00,115.59,115.8,115.59,115.79,5452.0,115.59,115.8,115.59,115.79,5452.0
2019-12-11 11:30:00,115.79,115.81,115.72,115.73,7446.0,115.79,115.81,115.72,115.73,7446.0
2019-12-11 11:35:00,115.77,115.81,115.69,115.69,13760.0,115.77,115.81,115.69,115.69,13760.0
2019-12-11 11:40:00,115.7,115.79,115.7,115.73,13233.0,115.7,115.79,115.7,115.73,13233.0
2019-12-11 11:45:00,115.72,115.75,115.67,115.7,6059.0,115.72,115.75,115.67,115.7,6059.0
2019-12-11 11:50:00,115.69,115.8,115.66,115.71,4929.0,115.69,115.8,115.66,115.71,4929.0
2019-12-11 11:55:00,115.73,115.82,115.72,115.77,12424.0,115.73,115.82,115.72,115.77,12424.0
2019-12-11 12:00:00,115.74,115.93,115.73,115.82,9969.0,115.74,115.93,115.73,115.82,9969.0
2019-12-11 12:05:00,115.81,115.94,115.5,115.59,30401.0,115.81,115.94,115.5,115.59,30401.0
2019-12-11 12:10:00,115.61,115.71,115.61,115.66,6548.0,115.61,115.71,115.61,115.66,6548.0
2019-12-11 12:15:00,115.64,115.87,115.63,115.81,8142.0,115.64,115.87,115.63,115.81,8142.0
2019-12-11 12:20:00,115.8,115.81,115.73,115.81,3413.0,115.8,115.81,115.73,115.81,3413.0
2019-12-11 12:25:00,115.85,115.89,115.78,115.89,3090.0,115.85,115.89,115.78,115.89,3090.0
2019-12-11 12:30:00,115.91,115.96,115.8,115.89,10204.0,115.91,115.96,115.8,115.89,10204.0
2019-12-11 12:35:00,115.9,115.94,115.77,115.83,4466.0,115.9,115.94,115.77,115.83,4466.0
2019-12-11 12:40:00,115.76,115.92,115.73,115.86,4755.0,115.76,115.92,115.73,115.86,4755.0
2019-12-11 12:45:00,115.81,115.92,115.81,115.92,5310.0,115.81,115.92,115.81,115.92,5310.0
2019-12-11 12:50:00,115.89,115.98,115.88,115.88,15174.0,115.89,115.98,115.88,115.88,15174.0
2019-12-11 12:55:00,115.88,115.91,115.75,115.75,7487.0,115.88,115.91,115.75,115.75,7487.0
2019-12-11 13:00:00,115.74,115.87,115.71,115.81,4150.0,115.74,115.87,115.71,115.81,4150.0
2019-12-11 13:05:00,115.81,115.94,115.8,115.9,3129.0,115.81,115.94,115.8,115.9,3129.0
2019-12-11 13:10:00,115.92,116.02,115.9,116.0,13126.0,115.92,116.02,115.9,116.0,13126.0
2019-12-11 13:15:00,116.0,116.15,115.99,116.13,17711.0,116.0,116.15,115.99,116.13,17711.0
2019-12-11 13:20:00,116.15,116.25,116.15,116.17,10579.0,116.15,116.25,116.15,116.17,10579.0
2019-12-11 13:25:00,116.21,116.24,116.12,116.12,14568.0,116.21,116.24,116.12,116.12,14568.0
2019-12-11 13:30:00,116.19,116.25,116.13,116.23,4769.0,116.19,116.25,116.13,116.23,4769.0
2019-12-11 13:35:00,116.23,116.35,116.23,116.28,19010.0,116.23,116.35,116.23,116.28,19010.0
2019-12-11 13:40:00,116.28,116.43,116.27,116.42,11617.0,116.28,116.43,116.27,116.42,11617.0
2019-12-11 13:45:00,116.42,116.47,116.29,116.3,22068.0,116.42,116.47,116.29,116.3,22068.0
2019-12-11 13:50:00,116.3,116.41,116.29,116.36,10960.0,116.3,116.41,116.29,116.36,10960.0
2019-12-11 13:55:00,116.3,116.38,116.29,116.35,10950.0,116.3,116.38,116.29,116.35,10950.0
2019-12-11 14:00:00,116.4,116.43,116.27,116.33,10598.0,116.4,116.43,116.27,116.33,10598.0
2019-12-11 14:05:00,116.35,116.4,116.25,116.26,15590.0,116.35,116.4,116.25,116.26,15590.0
2019-12-11 14:10:00,116.28,116.38,116.26,116.34,3467.0,116.28,116.38,116.26,116.34,3467.0
2019-12-11 14:15:00,116.33,116.47,116.31,116.42,8875.0,116.33,116.47,116.31,116.42,8875.0
2019-12-11 14:20:00,116.46,116.53,116.4,116.52,17287.0,116.46,116.53,116.4,116.52,17287.0
2019-12-11 14:25:00,116.49,116.51,116.38,116.43,5368.0,116.49,116.51,116.38,116.43,5368.0
2019-12-11 14:30:00,116.43,116.47,116.38,116.4,5555.0,116.43,116.47,116.38,116.4,5555.0
2019-12-11 14:35:00,116.42,116.54,116.39,116.47,3102.0,116.42,116.54,116.39,116.47,3102.0
2019-12-11 14:40:00,116.43,116.68,116.35,116.55,21375.0,116.43,116.68,116.35,116.55,21375.0
2019-12-11 14:45:00,116.57,116.65,116.55,116.59,6063.0,116.57,116.65,116.55,116.59,6063.0
2019-12-11 14:50:00,116.58,116.68,116.53,116.66,5701.0,116.58,116.68,116.53,116.66,5701.0
2019-12-11 14:55:00,116.67,116.74,116.63,116.68,13298.0,116.67,116.74,116.63,116.68,13298.0
2019-12-11 15:00:00,116.68,116.74,116.59,116.61,10281.0,116.68,116.74,116.59,116.61,10281.0
2019-12-11 15:05:00,116.62,116.66,116.56,116.66,8254.0,116.62,116.66,116.56,116.66,8254.0
2019-12-11 15:10:00,116.68,116.7,116.61,116.65,12061.0,116.68,116.7,116.61,116.65,12061.0
2019-12-11 15:15:00,116.64,116.66,116.56,116.65,12162.0,116.64,116.66,116.56,116.65,12162.0
2019-12-11 15:20:00,116.64,116.74,116.55,116.72,11950.0,116.64,116.74,116.55,116.72,11950.0
2019-12-11 15:25:00,116.73,116.81,116.7,116.8,9479.0,116.73,116.81,116.7,116.8,9479.0
2019-12-11 15:30:00,116.83,116.94,116.78,116.92,12992.0,116.83,116.94,116.78,116.92,12992.0
2019-12-11 15:35:00,116.9,116.96,116.71,116.71,23157.0,116.9,116.96,116.71,116.71,23157.0
2019-12-11 15:40:00,116.7,116.74,116.63,116.63,14560.0,116.7,116.74,116.63,116.63,14560.0
2019-12-11 15:45:00,116.61,116.61,116.43,116.47,18291.0,116.61,116.61,116.43,116.47,18291.0
2019-12-11 15:50:00,116.5,116.64,116.34,116.34,36581.0,116.5,116.64,116.34,116.34,36581.0
2019-12-11 15:55:00,116.33,116.54,116.25,116.33,100069.0,116.33,116.54,116.25,116.33,100069.0
2019-12-12 09:30:00,117.5,117.95,117.01,117.46,125413.0,117.5,117.95,117.01,117.46,125413.0
2019-12-12 09:35:00,117.48,118.44,117.33,118.02,87503.0,117.48,118.44,117.33,118.02,87503.0
2019-12-12 09:40:00,118.02,118.98,117.91,118.83,68403.0,118.02,118.98,117.91,118.83,68403.0
2019-12-12 09:45:00,118.87,118.93,118.46,118.62,47611.0,118.87,118.93,118.46,118.62,47611.0
2019-12-12 09:50:00,118.68,118.73,118.55,118.6,25276.0,118.68,118.73,118.55,118.6,25276.0
2019-12-12 09:55:00,118.66,119.2,118.6,119.04,110180.0,118.66,119.2,118.6,119.04,110180.0
2019-12-12 10:00:00,119.08,119.92,118.97,119.86,104423.0,119.08,119.92,118.97,119.86,104423.0
2019-12-12 10:05:00,119.84,119.98,119.76,119.85,44497.0,119.84,119.98,119.76,119.85,44497.0
2019-12-12 10:10:00,119.87,121.0,119.85,120.76,149739.0,119.87,121.0,119.85,120.76,149739.0
2019-12-12 10:15:00,120.76,121.44,120.69,120.98,150687.0,120.76,121.44,120.69,120.98,150687.0
2019-12-12 10:20:00,121.03,121.36,120.82,121.19,83588.0,121.03,121.36,120.82,121.19,83588.0
2019-12-12 10:25:00,121.2,121.3,120.96,120.98,55090.0,121.2,121.3,120.96,120.98,55090.0
2019-12-12 10:30:00,121.01,121.1,120.8,120.88,43021.0,121.01,121.1,120.8,120.88,43021.0
2019-12-12 10:35:00,120.87,121.24,120.7,121.07,48179.0,120.87,121.24,120.7,121.07,48179.0
2019-12-12 10:40:00,121.09,121.12,120.62,120.8,47344.0,121.09,121.12,120.62,120.8,47344.0
2019-12-12 10:45:00,120.74,120.99,120.57,120.84,48837.0,120.74,120.99,120.57,120.84,48837.0
2019-12-12 10:50:00,120.86,121.25,120.7,120.8,93073.0,120.86,121.25,120.7,120.8,93073.0
2019-12-12 10:55:00,120.89,120.98,120.7,120.88,17749.0,120.89,120.98,120.7,120.88,17749.0
2019-12-12 11:00:00,120.89,120.95,120.68,120.77,26611.0,120.89,120.95,120.68,120.77,26611.0
2019-12-12 11:05:00,120.75,120.82,120.41,120.76,37143.0,120.75,120.82,120.41,120.76,37143.0
2019-12-12 11:10:00,120.74,120.81,120.58,120.7,26275.0,120.74,120.81,120.58,120.7,26275.0
2019-12-12 11:15:00,120.71,120.73,120.5,120.51,25350.0,120.71,120.73,120.5,120.51,25350.0
2019-12-12 11:20:00,120.5,120.51,120.21,120.4,34804.0,120.5,120.51,120.21,120.4,34804.0
2019-12-12 11:25:00,120.42,120.62,120.33,120.54,29910.0,120.42,120.62,120.33,120.54,29910.0
2019-12-12 11:30:00,120.53,120.77,120.48,120.57,40523.0,120.53,120.77,120.48,120.57,40523.0
2019-12-12 11:35:00,120.59,120.61,120.3,120.32,26412.0,120.59,120.61,120.3,120.32,26412.0
2019-12-12 11:40:00,120.34,120.34,119.82,120.23,40234.0,120.34,120.34,119.82,120.23,40234.0
2019-12-12 11:45:00,120.21,120.39,119.96,119.96,24733.0,120.21,120.39,119.96,119.96,24733.0
2019-12-12 11:50:00,119.94,119.99,119.75,119.79,23049.0,119.94,119.99,119.75,119.79,23049.0
2019-12-12 11:55:00,119.75,119.96,119.44,119.9,49567.0,119.75,119.96,119.44,119.9,49567.0
2019-12-12 12:00:00,119.92,119.92,119.66,119.67,19466.0,119.92,119.92,119.66,119.67,19466.0
2019-12-12 12:05:00,119.65,119.68,119.46,119.64,30442.0,119.65,119.68,119.46,119.64,30442.0
2019-12-12 12:10:00,119.66,119.79,119.56,119.6,18905.0,119.66,119.79,119.56,119.6,18905.0
2019-12-12 12:15:00,119.61,119.68,119.39,119.39,21461.0,119.61,119.68,119.39,119.39,21461.0
2019-12-12 12:20:00,119.39,119.41,119.12,119.24,21471.0,119.39,119.41,119.12,119.24,21471.0
2019-12-12 12:25:00,119.24,119.35,119.04,119.1,44022.0,119.24,119.35,119.04,119.1,44022.0
2019-12-12 12:30:00,119.08,119.85,119.03,119.77,66490.0,119.08,119.85,119.03,119.77,66490.0
2019-12-12 12:35:00,119.78,119.92,119.68,119.85,14995.0,119.78,119.92,119.68,119.85,14995.0
2019-12-12 12:40:00,119.86,120.12,119.82,119.94,26932.0,119.86,120.12,119.82,119.94,26932.0
2019-12-12 12:45:00,119.96,120.04,119.81,120.03,18896.0,119.96,120.04,119.81,120.03,18896.0
2019-12-12 12:50:00,120.02,120.13,119.97,120.12,13130.0,120.02,120.13,119.97,120.12,13130.0
2019-12-12 12:55:00,120.11,120.28,120.05,120.05,13993.0,120.11,120.28,120.05,120.05,13993.0
2019-12-12 13:00:00,120.06,120.25,119.99,120.09,20375.0,120.06,120.25,119.99,120.09,20375.0
2019-12-12 13:05:00,120.09,120.26,120.06,120.12,16868.0,120.09,120.26,120.06,120.12,16868.0
2019-12-12 13:10:00,120.14,120.22,120.0,120.02,26934.0,120.14,120.22,120.0,120.02,26934.0
2019-12-12 13:15:00,120.04,120.1,119.97,120.03,13832.0,120.04,120.1,119.97,120.03,13832.0
2019-12-12 13:20:00,120.0,120.16,119.87,120.04,10196.0,120.0,120.16,119.87,120.04,10196.0
2019-12-12 13:25:00,120.02,120.16,120.02,120.15,9249.0,120.02,120.16,120.02,120.15,9249.0
2019-12-12 13:30:00,120.16,120.2,120.03,120.1,13542.0,120.16,120.2,120.03,120.1,13542.0
2019-12-12 13:35:00,120.09,120.11,120.04,120.08,9477.0,120.09,120.11,120.04,120.08,9477.0
2019-12-12 13:40:00,120.09,120.17,120.07,120.12,12617.0,120.09,120.17,120.07,120.12,12617.0
2019-12-12 13:45:00,120.13,120.15,119.92,119.92,28914.0,120.13,120.15,119.92,119.92,28914.0
2019-12-12 13:50:00,119.92,120.11,119.92,120.05,9509.0,119.92,120.11,119.92,120.05,9509.0
2019-12-12 13:55:00,120.07,120.1,120.0,120.04,14639.0,120.07,120.1,120.0,120.04,14639.0
2019-12-12 14:00:00,120.03,120.1,120.0,120.04,13185.0,120.03,120.1,120.0,120.04,13185.0
2019-12-12 14:05:00,120.06,120.1,120.03,120.06,16786.0,120.06,120.1,120.03,120.06,16786.0
2019-12-12 14:10:00,120.07,120.1,119.78,119.89,21555.0,120.07,120.1,119.78,119.89,21555.0
2019-12-12 14:15:00,119.85,119.97,119.79,119.83,10724.0,119.85,119.97,119.79,119.83,10724.0
2019-12-12 14:20:00,119.84,119.85,119.67,119.69,16569.0,119.84,119.85,119.67,119.69,16569.0
2019-12-12 14:25:00,119.66,119.71,119.51,119.62,13769.0,119.66,119.71,119.51,119.62,13769.0
2019-12-12 14:30:00,119.62,120.24,119.58,120.16,65383.0,119.62,120.24,119.58,120.16,65383.0
2019-12-12 14:35:00,120.2,120.28,119.92,120.04,30066.0,120.2,120.28,119.92,120.04,30066.0
2019-12-12 14:40:00,120.06,120.26,120.05,120.22,28945.0,120.06,120.26,120.05,120.22,28945.0
2019-12-12 14:45:00,120.23,120.34,120.0,120.03,24362.0,120.23,120.34,120.0,120.03,24362.0
2019-12-12 14:50:00,120.04,120.18,120.02,120.08,14102.0,120.04,120.18,120.02,120.08,14102.0
2019-12-12 14:55:00,120.09,120.41,120.09,120.37,21742.0,120.09,120.41,120.09,120.37,21742.0
2019-12-12 15:00:00,120.37,120.53,120.35,120.51,32435.0,120.37,120.53,120.35,120.51,32435.0
2019-12-12 15:05:00,120.49,120.6,120.28,120.41,82183.0,120.49,120.6,120.28,120.41,82183.0
2019-12-12 15:10:00,120.37,120.39,120.19,120.25,25670.0,120.37,120.39,120.19,120.25,25670.0
2019-12-12 15:15:00,120.24,120.34,120.15,120.32,21226.0,120.24,120.34,120.15,120.32,21226.0
2019-12-12 15:20:00,120.31,120.36,120.16,120.21,19896.0,120.31,120.36,120.16,120.21,19896.0
2019-12-12 15:25:00,120.21,120.36,120.17,120.36,22241.0,120.21,120.36,120.17,120.36,22241.0
2019-12-12 15:30:00,120.36,120.45,120.34,120.37,20096.0,120.36,120.45,120.34,120.37,20096.0
2019-12-12 15:35:00,120.36,120.64,120.25,120.54,29348.0,120.36,120.64,120.25,120.54,29348.0
2019-12-12 15:40:00,120.51,120.57,120.46,120.5,50253.0,120.51,120.57,120.46,120.5,50253.0
2019-12-12 15:45:00,120.51,120.8,120.5,120.71,67994.0,120.51,120.8,120.5,120.71,67994.0
2019-12-12 15:50:00,120.74,121.0,120.67,120.91,90052.0,120.74,121.0,120.67,120.91,90052.0
2019-12-12 15:55:00,120.91,120.91,120.47,120.47,171920.0,120.91,120.91,120.47,120.47,171920.0
2019-12-13 09:30:00,121.98,122.39,120.5,120.5,244279.0,121.98,122.39,120.5,120.5,244279.0
2019-12-13 09:35:00,120.51,120.58,119.11,119.8,97625.0,120.51,120.58,119.11,119.8,97625.0
2019-12-13 09:40:00,119.81,119.85,119.13,119.19,60812.0,119.81,119.85,119.13,119.19,60812.0
2019-12-13 09:45:00,119.15,119.56,118.59,119.13,124376.0,119.15,119.56,118.59,119.13,124376.0
2019-12-13 09:50:00,119.1,119.54,119.03,119.36,68403.0,119.1,119.54,119.03,119.36,68403.0
2019-12-13 09:55:00,119.31,120.0,119.29,119.85,53389.0,119.31,120.0,119.29,119.85,53389.0
2019-12-13 10:00:00,119.8,121.89,119.63,121.89,152542.0,119.8,121.89,119.63,121.89,152542.0
2019-12-13 10:05:00,121.76,122.73,121.76,122.39,216807.0,121.76,122.73,121.76,122.39,216807.0
2019-12-13 10:10:00,122.42,122.59,121.16,121.17,98460.0,122.42,122.59,121.16,121.17,98460.0
2019-12-13 10:15:00,121.18,121.31,120.2,120.82,112912.0,121.18,121.31,120.2,120.82,112912.0
2019-12-13 10:20:00,120.91,121.9,120.74,121.25,50827.0,120.91,121.9,120.74,121.25,50827.0
2019-12-13 10:25:00,121.13,121.5,120.92,121.32,47116.0,121.13,121.5,120.92,121.32,47116.0
2019-12-13 10:30:00,121.32,121.33,120.9,121.01,72428.0,121.32,121.33,120.9,121.01,72428.0
2019-12-13 10:35:00,121.01,121.07,120.08,120.3,76908.0,121.01,121.07,120.08,120.3,76908.0
2019-12-13 10:40:00,120.37,120.93,120.3,120.83,31399.0,120.37,120.93,120.3,120.83,31399.0
2019-12-13 10:45:00,120.78,121.18,120.54,121.07,42095.0,120.78,121.18,120.54,121.07,42095.0
2019-12-13 10:50:00,121.13,121.15,120.71,120.78,17000.0,121.13,121.15,120.71,120.78,17000.0
2019-12-13 10:55:00,120.8,121.15,120.7,120.92,34643.0,120.8,121.15,120.7,120.92,34643.0
2019-12-13 11:00:00,120.93,120.97,120.61,120.71,45579.0,120.93,120.97,120.61,120.71,45579.0
2019-12-13 11:05:00,120.72,120.96,120.65,120.69,10742.0,120.72,120.96,120.65,120.69,10742.0
2019-12-13 11:10:00,120.76,120.85,120.22,120.26,26979.0,120.76,120.85,120.22,120.26,26979.0
2019-12-13 11:15:00,120.23,120.25,119.75,119.85,35807.0,120.23,120.25,119.75,119.85,35807.0
2019-12-13 11:20:00,119.88,120.01,119.78,119.91,38440.0,119.88,120.01,119.78,119.91,38440.0
2019-12-13 11:25:00,119.88,119.88,119.65,119.75,32628.0,119.88,119.88,119.65,119.75,32628.0
2019-12-13 11:30:00,119.75,119.96,119.64,119.7,28618.0,119.75,119.96,119.64,119.7,28618.0
2019-12-13 11:35:00,119.71,119.97,119.7,119.86,29267.0,119.71,119.97,119.7,119.86,29267.0
2019-12-13 11:40:00,119.84,119.85,119.63,119.76,11647.0,119.84,119.85,119.63,119.76,11647.0
2019-12-13 11:45:00,119.79,119.98,119.78,119.9,24169.0,119.79,119.98,119.78,119.9,24169.0
2019-12-13 11:50:00,119.89,120.01,119.82,119.84,24058.0,119.89,120.01,119.82,119.84,24058.0
2019-12-13 11:55:00,119.85,120.02,119.73,119.99,10748.0,119.85,120.02,119.73,119.99,10748.0
2019-12-13 12:00:00,119.99,120.03,119.71,119.75,23705.0,119.99,120.03,119.71,119.75,23705.0
2019-12-13 12:05:00,119.78,120.01,119.67,119.9,18393.0,119.78,120.01,119.67,119.9,18393.0
2019-12-13 12:10:00,119.89,120.02,119.67,119.89,24803.0,119.89,120.02,119.67,119.89,24803.0
2019-12-13 12:15:00,119.9,119.92,119.69,119.89,16157.0,119.9,119.92,119.69,119.89,16157.0
2019-12-13 12:20:00,119.88,119.96,119.78,119.88,35039.0,119.88,119.96,119.78,119.88,35039.0
2019-12-13 12:25:00,119.9,120.03,119.89,120.01,19127.0,119.9,120.03,119.89,120.01,19127.0
2019-12-13 12:30:00,119.97,120.02,119.86,119.93,8436.0,119.97,120.02,119.86,119.93,8436.0
2019-12-13 12:35:00,119.92,120.03,119.72,119.84,38608.0,119.92,120.03,119.72,119.84,38608.0
2019-12-13 12:40:00,119.87,120.23,119.87,120.11,19127.0,119.87,120.23,119.87,120.11,19127.0
2019-12-13 12:45:00,120.09,120.21,120.02,120.21,7127.0,120.09,120.21,120.02,120.21,7127.0
2019-12-13 12:50:00,120.19,120.32,120.17,120.18,10573.0,120.19,120.32,120.17,120.18,10573.0
2019-12-13 12:55:00,120.19,120.32,120.14,120.28,7323.0,120.19,120.32,120.14,120.28,7323.0
2019-12-13 13:00:00,120.26,120.29,120.18,120.21,46211.0,120.26,120.29,120.18,120.21,46211.0
2019-12-13 13:05:00,120.21,120.25,120.07,120.08,16738.0,120.21,120.25,120.07,120.08,16738.0
2019-12-13 13:10:00,120.07,120.1,119.93,120.07,16308.0,120.07,120.1,119.93,120.07,16308.0
2019-12-13 13:15:00,120.05,120.05,119.79,120.02,16902.0,120.05,120.05,119.79,120.02,16902.0
2019-12-13 13:20:00,119.97,119.99,119.91,119.98,5712.0,119.97,119.99,119.91,119.98,5712.0
2019-12-13 13:25:00,119.97,120.06,119.93,119.95,18252.0,119.97,120.06,119.93,119.95,18252.0
2019-12-13 13:30:00,119.96,120.0,119.91,119.91,14819.0,119.96,120.0,119.91,119.91,14819.0
2019-12-13 13:35:00,119.91,119.98,119.88,119.92,11762.0,119.91,119.98,119.88,119.92,11762.0
2019-12-13 13:40:00,119.92,119.93,119.77,119.91,12195.0,119.92,119.93,119.77,119.91,12195.0
2019-12-13 13:45:00,119.92,119.92,119.82,119.86,6873.0,119.92,119.92,119.82,119.86,6873.0
2019-12-13 13:50:00,119.86,119.91,119.83,119.87,5910.0,119.86,119.91,119.83,119.87,5910.0
2019-12-13 13:55:00,119.86,119.9,119.82,119.83,7415.0,119.86,119.9,119.82,119.83,7415.0
2019-12-13 14:00:00,119.82,119.82,119.36,119.41,51632.0,119.82,119.82,119.36,119.41,51632.0
2019-12-13 14:05:00,119.39,119.61,119.39,119.4,15828.0,119.39,119.61,119.39,119.4,15828.0
2019-12-13 14:10:00,119.39,119.42,119.23,119.38,10367.0,119.39,119.42,119.23,119.38,10367.0
2019-12-13 14:15:00,119.39,119.51,119.39,119.45,12207.0,119.39,119.51,119.39,119.45,12207.0
2019-12-13 14:20:00,119.45,119.63,119.39,119.63,31752.0,119.45,119.63,119.39,119.63,31752.0
2019-12-13 14:25:00,119.6,119.63,119.47,119.51,7144.0,119.6,119.63,119.47,119.51,7144.0
2019-12-13 14:30:00,119.55,119.59,119.5,119.54,7183.0,119.55,119.59,119.5,119.54,7183.0
2019-12-13 14:35:00,119.53,119.53,119.36,119.36,8107.0,119.53,119.53,119.36,119.36,8107.0
2019-12-13 14:40:00,119.37,119.5,119.33,119.48,11631.0,119.37,119.5,119.33,119.48,11631.0
2019-12-13 14:45:00,119.47,119.5,119.41,119.42,10443.0,119.47,119.5,119.41,119.42,10443.0
2019-12-13 14:50:00,119.42,119.6,119.42,119.58,8193.0,119.42,119.6,119.42,119.58,8193.0
2019-12-13 14:55:00,119.58,119.68,119.51,119.54,31554.0,119.58,119.68,119.51,119.54,31554.0
2019-12-13 15:00:00,119.54,119.67,119.53,119.65,7227.0,119.54,119.67,119.53,119.65,7227.0
2019-12-13 15:05:00,119.63,119.71,119.56,119.57,15143.0,119.63,119.71,119.56,119.57,15143.0
2019-12-13 15:10:00,119.57,119.61,119.54,119.58,10374.0,119.57,119.61,119.54,119.58,10374.0
2019-12-13 15:15:00,119.58,119.61,119.55,119.61,9748.0,119.58,119.61,119.55,119.61,9748.0
2019-12-13 15:20:00,119.65,119.65,119.37,119.39,20480.0,119.65,119.65,119.37,119.39,20480.0
2019-12-13 15:25:00,119.4,119.44,119.25,119.27,17187.0,119.4,119.44,119.25,119.27,17187.0
2019-12-13 15:30:00,119.27,119.32,119.18,119.19,21874.0,119.27,119.32,119.18,119.19,21874.0
2019-12-13 15:35:00,119.2,119.62,119.16,119.44,41544.0,119.2,119.62,119.16,119.44,41544.0
2019-12-13 15:40:00,119.45,119.55,119.44,119.54,29785.0,119.45,119.55,119.44,119.54,29785.0
2019-12-13 15:45:00,119.52,119.57,119.29,119.31,44802.0,119.52,119.57,119.29,119.31,44802.0
2019-12-13 15:50:00,119.32,119.43,119.12,119.14,84264.0,119.32,119.43,119.12,119.14,84264.0
2019-12-13 15:55:00,119.11,119.24,119.0,119.14,194894.0,119.11,119.24,119.0,119.14,194894.0
2019-12-16 09:30:00,120.4,120.87,119.66,119.67,151867.0,120.4,120.87,119.66,119.67,151867.0
2019-12-16 09:35:00,119.66,120.62,119.66,120.35,57761.0,119.66,120.62,119.66,120.35,57761.0
2019-12-16 09:40:00,120.27,121.19,120.25,121.15,44765.0,120.27,121.19,120.25,121.15,44765.0
2019-12-16 09:45:00,121.2,121.9,121.08,121.86,86787.0,121.2,121.9,121.08,121.86,86787.0
2019-12-16 09:50:00,121.85,122.16,121.6,121.61,56475.0,121.85,122.16,121.6,121.61,56475.0
2019-12-16 09:55:00,121.6,121.91,121.52,121.6,68984.0,121.6,121.91,121.52,121.6,68984.0
2019-12-16 10:00:00,121.67,122.17,121.54,122.09,65977.0,121.67,122.17,121.54,122.09,65977.0
2019-12-16 10:05:00,122.1,122.39,122.04,122.21,89689.0,122.1,122.39,122.04,122.21,89689.0
2019-12-16 10:10:00,122.25,122.5,122.17,122.46,38387.0,122.25,122.5,122.17,122.46,38387.0
2019-12-16 10:15:00,122.43,122.88,122.4,122.83,47847.0,122.43,122.88,122.4,122.83,47847.0
2019-12-16 10:20:00,122.87,123.18,122.75,123.07,131496.0,122.87,123.18,122.75,123.07,131496.0
2019-12-16 10:25:00,123.07,123.19,122.75,123.04,54871.0,123.07,123.19,122.75,123.04,54871.0
2019-12-16 10:30:00,123.08,123.08,122.62,122.65,50148.0,123.08,123.08,122.62,122.65,50148.0
2019-12-16 10:35:00,122.67,122.99,122.66,122.85,31331.0,122.67,122.99,122.66,122.85,31331.0
2019-12-16 10:40:00,122.85,122.91,122.54,122.86,30395.0,122.85,122.91,122.54,122.86,30395.0
2019-12-16 10:45:00,122.82,123.0,122.72,122.87,20788.0,122.82,123.0,122.72,122.87,20788.0
2019-12-16 10:50:00,122.9,122.95,122.77,122.87,17562.0,122.9,122.95,122.77,122.87,17562.0
2019-12-16 10:55:00,122.85,123.06,122.8,122.89,26486.0,122.85,123.06,122.8,122.89,26486.0
2019-12-16 11:00:00,122.9,123.0,122.66,122.86,32383.0,122.9,123.0,122.66,122.86,32383.0
2019-12-16 11:05:00,122.84,123.25,122.83,123.18,31879.0,122.84,123.25,122.83,123.18,31879.0
2019-12-16 11:10:00,123.15,123.17,122.65,122.85,17825.0,123.15,123.17,122.65,122.85,17825.0
2019-12-16 11:15:00,122.86,122.9,122.7,122.75,8517.0,122.86,122.9,122.7,122.75,8517.0
2019-12-16 11:20:00,122.7,122.97,122.7,122.94,14514.0,122.7,122.97,122.7,122.94,14514.0
2019-12-16 11:25:00,122.98,123.08,122.84,122.93,21877.0,122.98,123.08,122.84,122.93,21877.0
2019-12-16 11:30:00,122.92,122.93,122.36,122.4,29916.0,122.92,122.93,122.36,122.4,29916.0
2019-12-16 11:35:00,122.41,122.55,122.34,122.37,17004.0,122.41,122.55,122.34,122.37,17004.0
2019-12-16 11:40:00,122.37,122.38,122.13,122.29,21647.0,122.37,122.38,122.13,122.29,21647.0
2019-12-16 11:45:00,122.28,122.55,122.24,122.45,41727.0,122.28,122.55,122.24,122.45,41727.0
2019-12-16 11:50:00,122.44,122.44,122.35,122.39,10609.0,122.44,122.44,122.35,122.39,10609.0
2019-12-16 11:55:00,122.4,122.55,122.37,122.48,13267.0,122.4,122.55,122.37,122.48,13267.0
2019-12-16 12:00:00,122.44,122.56,122.42,122.48,12373.0,122.44,122.56,122.42,122.48,12373.0
2019-12-16 12:05:00,122.51,122.92,122.49,122.67,70272.0,122.51,122.92,122.49,122.67,70272.0
2019-12-16 12:10:00,122.71,122.85,122.64,122.81,20187.0,122.71,122.85,122.64,122.81,20187.0
2019-12-16 12:15:00,122.81,122.99,122.8,122.9,14179.0,122.81,122.99,122.8,122.9,14179.0
2019-12-16 12:20:00,122.93,123.16,122.9,122.93,107395.0,122.93,123.16,122.9,122.93,107395.0
2019-12-16 12:25:00,122.94,123.16,122.94,123.08,21068.0,122.94,123.16,122.94,123.08,21068.0
2019-12-16 12:30:00,123.1,123.35,123.1,123.27,37693.0,123.1,123.35,123.1,123.27,37693.0
2019-12-16 12:35:00,123.24,123.39,123.21,123.27,13718.0,123.24,123.39,123.21,123.27,13718.0
2019-12-16 12:40:00,123.28,123.39,123.15,123.38,16146.0,123.28,123.39,123.15,123.38,16146.0
2019-12-16 12:45:00,123.42,123.45,123.32,123.33,18299.0,123.42,123.45,123.32,123.33,18299.0
2019-12-16 12:50:00,123.31,123.42,123.23,123.42,10700.0,123.31,123.42,123.23,123.42,10700.0
2019-12-16 12:55:00,123.4,123.79,123.36,123.4,142431.0,123.4,123.79,123.36,123.4,142431.0
2019-12-16 13:00:00,123.4,123.51,123.24,123.38,21700.0,123.4,123.51,123.24,123.38,21700.0
2019-12-16 13:05:00,123.38,123.4,123.23,123.25,15491.0,123.38,123.4,123.23,123.25,15491.0
2019-12-16 13:10:00,123.25,123.35,123.23,123.27,11467.0,123.25,123.35,123.23,123.27,11467.0
2019-12-16 13:15:00,123.24,123.3,123.18,123.29,9630.0,123.24,123.3,123.18,123.29,9630.0
2019-12-16 13:20:00,123.28,123.28,123.06,123.22,20521.0,123.28,123.28,123.06,123.22,20521.0
2019-12-16 13:25:00,123.22,123.32,123.18,123.22,8774.0,123.22,123.32,123.18,123.22,8774.0
2019-12-16 13:30:00,123.23,123.27,123.17,123.23,10546.0,123.23,123.27,123.17,123.23,10546.0
2019-12-16 13:35:00,123.23,123.25,123.08,123.14,8057.0,123.23,123.25,123.08,123.14,8057.0
2019-12-16 13:40:00,123.15,123.25,123.13,123.24,9088.0,123.15,123.25,123.13,123.24,9088.0
2019-12-16 13:45:00,123.21,123.25,123.14,123.2,8945.0,123.21,123.25,123.14,123.2,8945.0
2019-12-16 13:50:00,123.22,123.23,123.14,123.2,5242.0,123.22,123.23,123.14,123.2,5242.0
2019-12-16 13:55:00,123.24,123.47,123.23,123.45,16821.0,123.24,123.47,123.23,123.45,16821.0
2019-12-16 14:00:00,123.45,123.54,123.43,123.46,12209.0,123.45,123.54,123.43,123.46,12209.0
2019-12-16 14:05:00,123.47,123.5,123.28,123.36,14574.0,123.47,123.5,123.28,123.36,14574.0
2019-12-16 14:10:00,123.36,123.48,123.33,123.48,6470.0,123.36,123.48,123.33,123.48,6470.0
2019-12-16 14:15:00,123.47,123.53,123.38,123.43,9569.0,123.47,123.53,123.38,123.43,9569.0
2019-12-16 14:20:00,123.47,123.66,123.44,123.5,13795.0,123.47,123.66,123.44,123.5,13795.0
2019-12-16 14:25:00,123.49,123.53,123.41,123.43,6360.0,123.49,123.53,123.41,123.43,6360.0
2019-12-16 14:30:00,123.43,123.45,123.27,123.36,10031.0,123.43,123.45,123.27,123.36,10031.0
2019-12-16 14:35:00,123.34,123.35,123.2,123.27,6029.0,123.34,123.35,123.2,123.27,6029.0
2019-12-16 14:40:00,123.25,123.3,123.19,123.22,8341.0,123.25,123.3,123.19,123.22,8341.0
2019-12-16 14:45:00,123.2,123.23,122.93,123.0,10968.0,123.2,123.23,122.93,123.0,10968.0
2019-12-16 14:50:00,122.97,123.09,122.95,123.07,10711.0,122.97,123.09,122.95,123.07,10711.0
2019-12-16 14:55:00,123.07,123.13,122.9,122.98,6756.0,123.07,123.13,122.9,122.98,6756.0
2019-12-16 15:00:00,122.98,123.03,122.84,122.95,13428.0,122.98,123.03,122.84,122.95,13428.0
2019-12-16 15:05:00,122.94,122.98,122.89,122.98,6337.0,122.94,122.98,122.89,122.98,6337.0
2019-12-16 15:10:00,122.97,123.16,122.94,123.14,14890.0,122.97,123.16,122.94,123.14,14890.0
2019-12-16 15:15:00,123.16,123.31,123.15,123.29,10405.0,123.16,123.31,123.15,123.29,10405.0
2019-12-16 15:20:00,123.25,123.33,123.2,123.33,21132.0,123.25,123.33,123.2,123.33,21132.0
2019-12-16 15:25:00,123.34,123.49,123.26,123.29,18472.0,123.34,123.49,123.26,123.29,18472.0
2019-12-16 15:30:00,123.29,123.45,123.25,123.44,15887.0,123.29,123.45,123.25,123.44,15887.0
2019-12-16 15:35:00,123.42,123.58,123.34,123.48,65166.0,123.42,123.58,123.34,123.48,65166.0
2019-12-16 15:40:00,123.5,123.61,123.35,123.39,32894.0,123.5,123.61,123.35,123.39,32894.0
2019-12-16 15:45:00,123.39,123.4,123.23,123.33,42104.0,123.39,123.4,123.23,123.33,42104.0
2019-12-16 15:50:00,123.34,123.54,123.17,123.23,99196.0,123.34,123.54,123.17,123.23,99196.0
2019-12-16 15:55:00,123.24,123.39,123.09,123.1,193603.0,123.24,123.39,123.09,123.1,193603.0
2019-12-17 09:30:00,123.82,124.1,123.28,123.53,225981.0,123.82,124.1,123.28,123.53,225981.0
2019-12-17 09:35:00,123.53,124.75,123.41,124.68,119298.0,123.53,124.75,123.41,124.68,119298.0
2019-12-17 09:40:00,124.67,124.72,123.81,123.89,77578.0,124.67,124.72,123.81,123.89,77578.0
2019-12-17 09:45:00,123.93,124.38,123.81,124.31,71569.0,123.93,124.38,123.81,124.31,71569.0
2019-12-17 09:50:00,124.34,124.54,124.18,124.32,35813.0,124.34,124.54,124.18,124.32,35813.0
2019-12-17 09:55:00,124.33,124.33,123.94,124.24,31930.0,124.33,124.33,123.94,124.24,31930.0
2019-12-17 10:00:00,124.24,124.38,123.8,123.96,41022.0,124.24,124.38,123.8,123.96,41022.0
2019-12-17 10:05:00,124.0,124.01,123.53,123.81,38325.0,124.0,124.01,123.53,123.81,38325.0
2019-12-17 10:10:00,123.81,124.18,123.79,124.11,21800.0,123.81,124.18,123.79,124.11,21800.0
2019-12-17 10:15:00,124.07,124.1,123.82,123.9,13646.0,124.07,124.1,123.82,123.9,13646.0
2019-12-17 10:20:00,123.92,123.92,123.4,123.74,25341.0,123.92,123.92,123.4,123.74,25341.0
2019-12-17 10:25:00,123.73,124.0,123.68,123.89,14623.0,123.73,124.0,123.68,123.89,14623.0
2019-12-17 10:30:00,123.9,124.1,123.83,123.9,17932.0,123.9,124.1,123.83,123.9,17932.0
2019-12-17 10:35:00,123.9,123.9,123.7,123.84,26536.0,123.9,123.9,123.7,123.84,26536.0
2019-12-17 10:40:00,123.82,123.99,123.68,123.94,15875.0,123.82,123.99,123.68,123.94,15875.0
2019-12-17 10:45:00,123.97,123.99,123.82,123.97,12116.0,123.97,123.99,123.82,123.97,12116.0
2019-12-17 10:50:00,123.98,124.1,123.87,124.1,23857.0,123.98,124.1,123.87,124.1,23857.0
2019-12-17 10:55:00,124.11,124.15,123.83,123.86,20010.0,124.11,124.15,123.83,123.86,20010.0
2019-12-17 11:00:00,123.87,123.88,123.76,123.8,20881.0,123.87,123.88,123.76,123.8,20881.0
2019-12-17 11:05:00,123.82,124.01,123.82,123.92,12880.0,123.82,124.01,123.82,123.92,12880.0
2019-12-17 11:10:00,123.89,123.99,123.86,123.86,12789.0,123.89,123.99,123.86,123.86,12789.0
2019-12-17 11:15:00,123.87,124.02,123.7,123.73,36953.0,123.87,124.02,123.7,123.73,36953.0
2019-12-17 11:20:00,123.73,123.8,123.47,123.55,26957.0,123.73,123.8,123.47,123.55,26957.0
2019-12-17 11:25:00,123.54,123.65,123.51,123.56,41032.0,123.54,123.65,123.51,123.56,41032.0
2019-12-17 11:30:00,123.57,123.72,123.54,123.71,19835.0,123.57,123.72,123.54,123.71,19835.0
2019-12-17 11:35:00,123.7,123.94,123.7,123.76,19748.0,123.7,123.94,123.7,123.76,19748.0
2019-12-17 11:40:00,123.79,123.84,123.72,123.76,12080.0,123.79,123.84,123.72,123.76,12080.0
2019-12-17 11:45:00,123.72,123.89,123.71,123.89,13951.0,123.72,123.89,123.71,123.89,13951.0
2019-12-17 11:50:00,123.88,123.89,123.72,123.79,17570.0,123.88,123.89,123.72,123.79,17570.0
2019-12-17 11:55:00,123.81,123.82,123.66,123.7,18351.0,123.81,123.82,123.66,123.7,18351.0
2019-12-17 12:00:00,123.7,123.83,123.5,123.81,31160.0,123.7,123.83,123.5,123.81,31160.0
2019-12-17 12:05:00,123.83,123.96,123.8,123.8,14373.0,123.83,123.96,123.8,123.8,14373.0
2019-12-17 12:10:00,123.82,123.93,123.8,123.88,11837.0,123.82,123.93,123.8,123.88,11837.0
2019-12-17 12:15:00,123.87,123.97,123.86,123.91,10951.0,123.87,123.97,123.86,123.91,10951.0
2019-12-17 12:20:00,123.89,123.95,123.84,123.9,9480.0,123.89,123.95,123.84,123.9,9480.0
2019-12-17 12:25:00,123.94,123.94,123.83,123.84,8475.0,123.94,123.94,123.83,123.84,8475.0
2019-12-17 12:30:00,123.88,123.91,123.75,123.81,11489.0,123.88,123.91,123.75,123.81,11489.0
2019-12-17 12:35:00,123.79,123.86,123.79,123.82,5785.0,123.79,123.86,123.79,123.82,5785.0
2019-12-17 12:40:00,123.81,123.81,123.74,123.77,12331.0,123.81,123.81,123.74,123.77,12331.0
2019-12-17 12:45:00,123.75,123.77,123.6,123.68,16401.0,123.75,123.77,123.6,123.68,16401.0
2019-12-17 12:50:00,123.68,123.8,123.64,123.78,11589.0,123.68,123.8,123.64,123.78,11589.0
2019-12-17 12:55:00,123.78,123.9,123.74,123.76,13458.0,123.78,123.9,123.74,123.76,13458.0
2019-12-17 13:00:00,123.75,123.82,123.74,123.79,7267.0,123.75,123.82,123.74,123.79,7267.0
2019-12-17 13:05:00,123.79,123.94,123.78,123.91,17880.0,123.79,123.94,123.78,123.91,17880.0
2019-12-17 13:10:00,123.9,123.93,123.81,123.87,20687.0,123.9,123.93,123.81,123.87,20687.0
2019-12-17 13:15:00,123.88,123.92,123.8,123.85,18762.0,123.88,123.92,123.8,123.85,18762.0
2019-12-17 13:20:00,123.85,123.86,123.76,123.81,10265.0,123.85,123.86,123.76,123.81,10265.0
2019-12-17 13:25:00,123.79,123.81,123.73,123.8,13194.0,123.79,123.81,123.73,123.8,13194.0
2019-12-17 13:30:00,123.77,123.8,123.4,123.46,18665.0,123.77,123.8,123.4,123.46,18665.0
2019-12-17 13:35:00,123.47,123.72,123.47,123.69,12236.0,123.47,123.72,123.47,123.69,12236.0
2019-12-17 13:40:00,123.71,123.84,123.65,123.8,9989.0,123.71,123.84,123.65,123.8,9989.0
2019-12-17 13:45:00,123.77,123.89,123.7,123.81,16593.0,123.77,123.89,123.7,123.81,16593.0
2019-12-17 13:50:00,123.82,123.86,123.76,123.82,6385.0,123.82,123.86,123.76,123.82,6385.0
2019-12-17 13:55:00,123.82,123.84,123.77,123.84,6983.0,123.82,123.84,123.77,123.84,6983.0
2019-12-17 14:00:00,123.85,123.9,123.71,123.76,12100.0,123.85,123.9,123.71,123.76,12100.0
2019-12-17 14:05:00,123.77,123.83,123.73,123.82,11736.0,123.77,123.83,123.73,123.82,11736.0
2019-12-17 14:10:00,123.82,123.87,123.72,123.74,9773.0,123.82,123.87,123.72,123.74,9773.0
2019-12-17 14:15:00,123.74,123.79,123.71,123.72,9278.0,123.74,123.79,123.71,123.72,9278.0
2019-12-17 14:20:00,123.77,123.79,123.42,123.58,39653.0,123.77,123.79,123.42,123.58,39653.0
2019-12-17 14:25:00,123.58,123.67,123.55,123.63,10029.0,123.58,123.67,123.55,123.63,10029.0
2019-12-17 14:30:00,123.64,123.86,123.63,123.76,18569.0,123.64,123.86,123.63,123.76,18569.0
2019-12-17 14:35:00,123.8,123.82,123.75,123.79,10091.0,123.8,123.82,123.75,123.79,10091.0
2019-12-17 14:40:00,123.78,123.8,123.73,123.74,6396.0,123.78,123.8,123.73,123.74,6396.0
2019-12-17 14:45:00,123.74,123.79,123.73,123.75,16627.0,123.74,123.79,123.73,123.75,16627.0
2019-12-17 14:50:00,123.75,123.79,123.73,123.74,12422.0,123.75,123.79,123.73,123.74,12422.0
2019-12-17 14:55:00,123.75,123.76,123.6,123.63,19148.0,123.75,123.76,123.6,123.63,19148.0
2019-12-17 15:00:00,123.62,123.64,123.48,123.5,14249.0,123.62,123.64,123.48,123.5,14249.0
2019-12-17 15:05:00,123.49,123.54,123.48,123.5,11268.0,123.49,123.54,123.48,123.5,11268.0
2019-12-17 15:10:00,123.5,123.58,123.49,123.57,17959.0,123.5,123.58,123.49,123.57,17959.0
2019-12-17 15:15:00,123.57,123.62,123.46,123.58,38434.0,123.57,123.62,123.46,123.58,38434.0
2019-12-17 15:20:00,123.6,123.74,123.55,123.73,10466.0,123.6,123.74,123.55,123.73,10466.0
2019-12-17 15:25:00,123.72,123.87,123.72,123.8,21526.0,123.72,123.87,123.72,123.8,21526.0
2019-12-17 15:30:00,123.78,123.9,123.77,123.88,20360.0,123.78,123.9,123.77,123.88,20360.0
2019-12-17 15:35:00,123.88,123.99,123.85,123.93,29635.0,123.88,123.99,123.85,123.93,29635.0
2019-12-17 15:40:00,123.95,123.98,123.89,123.9,26306.0,123.95,123.98,123.89,123.9,26306.0
2019-12-17 15:45:00,123.89,123.91,123.8,123.8,27231.0,123.89,123.91,123.8,123.8,27231.0
2019-12-17 15:50:00,123.82,123.88,123.69,123.81,49637.0,123.82,123.88,123.69,123.81,49637.0
2019-12-17 15:55:00,123.85,123.97,123.69,123.83,156989.0,123.85,123.97,123.69,123.83,156989.0
2019-12-18 09:30:00,124.15,124.76,124.15,124.62,156207.0,124.15,124.76,124.15,124.62,156207.0
2019-12-18 09:35:00,124.62,124.62,123.88,124.06,66807.0,124.62,124.62,123.88,124.06,66807.0
2019-12-18 09:40:00,124.14,124.3,123.89,124.12,36239.0,124.14,124.3,123.89,124.12,36239.0
2019-12-18 09:45:00,124.15,124.8,124.15,124.79,49460.0,124.15,124.8,124.15,124.79,49460.0
2019-12-18 09:50:00,124.78,124.99,124.76,124.94,46115.0,124.78,124.99,124.76,124.94,46115.0
2019-12-18 09:55:00,124.93,125.16,124.93,125.1,162166.0,124.93,125.16,124.93,125.1,162166.0
2019-12-18 10:00:00,125.11,125.19,124.5,124.88,68098.0,125.11,125.19,124.5,124.88,68098.0
2019-12-18 10:05:00,124.79,124.99,124.64,124.86,53065.0,124.79,124.99,124.64,124.86,53065.0
2019-12-18 10:10:00,124.81,124.89,124.69,124.89,39962.0,124.81,124.89,124.69,124.89,39962.0
2019-12-18 10:15:00,124.91,125.0,124.79,124.95,45804.0,124.91,125.0,124.79,124.95,45804.0
2019-12-18 10:20:00,124.97,125.16,124.79,124.91,38192.0,124.97,125.16,124.79,124.91,38192.0
2019-12-18 10:25:00,124.92,124.99,124.82,124.84,17593.0,124.92,124.99,124.82,124.84,17593.0
2019-12-18 10:30:00,124.87,124.95,124.69,124.87,31866.0,124.87,124.95,124.69,124.87,31866.0
2019-12-18 10:35:00,124.93,125.11,124.76,124.76,25006.0,124.93,125.11,124.76,124.76,25006.0
2019-12-18 10:40:00,124.73,124.87,124.73,124.77,8501.0,124.73,124.87,124.73,124.77,8501.0
2019-12-18 10:45:00,124.77,125.22,124.7,125.2,22183.0,124.77,125.22,124.7,125.2,22183.0
2019-12-18 10:50:00,125.21,125.25,125.02,125.06,19246.0,125.21,125.25,125.02,125.06,19246.0
2019-12-18 10:55:00,125.04,125.25,125.0,125.17,37351.0,125.04,125.25,125.0,125.17,37351.0
2019-12-18 11:00:00,125.17,125.31,125.14,125.31,30057.0,125.17,125.31,125.14,125.31,30057.0
2019-12-18 11:05:00,125.31,125.43,125.24,125.35,50986.0,125.31,125.43,125.24,125.35,50986.0
2019-12-18 11:10:00,125.35,125.5,125.33,125.49,50360.0,125.35,125.5,125.33,125.49,50360.0
2019-12-18 11:15:00,125.48,125.74,125.34,125.51,141414.0,125.48,125.74,125.34,125.51,141414.0
2019-12-18 11:20:00,125.51,125.54,125.37,125.43,29137.0,125.51,125.54,125.37,125.43,29137.0
2019-12-18 11:25:00,125.46,125.65,125.46,125.55,17294.0,125.46,125.65,125.46,125.55,17294.0
2019-12-18 11:30:00,125.55,125.64,125.53,125.6,17680.0,125.55,125.64,125.53,125.6,17680.0
2019-12-18 11:35:00,125.6,125.62,125.51,125.56,19489.0,125.6,125.62,125.51,125.56,19489.0
2019-12-18 11:40:00,125.56,125.57,125.42,125.47,25668.0,125.56,125.57,125.42,125.47,25668.0
2019-12-18 11:45:00,125.48,125.64,125.47,125.61,36776.0,125.48,125.64,125.47,125.61,36776.0
2019-12-18 11:50:00,125.6,125.8,125.59,125.77,57763.0,125.6,125.8,125.59,125.77,57763.0
2019-12-18 11:55:00,125.77,125.77,125.7,125.73,18055.0,125.77,125.77,125.7,125.73,18055.0
2019-12-18 12:00:00,125.76,125.79,125.68,125.77,11622.0,125.76,125.79,125.68,125.77,11622.0
2019-12-18 12:05:00,125.75,126.04,125.73,126.02,53156.0,125.75,126.04,125.73,126.02,53156.0
2019-12-18 12:10:00,126.05,126.6,126.02,126.44,137985.0,126.05,126.6,126.02,126.44,137985.0
2019-12-18 12:15:00,126.43,126.61,126.35,126.61,50364.0,126.43,126.61,126.35,126.61,50364.0
2019-12-18 12:20:00,126.61,126.78,126.61,126.67,36312.0,126.61,126.78,126.61,126.67,36312.0
2019-12-18 12:25:00,126.64,126.72,126.45,126.54,30038.0,126.64,126.72,126.45,126.54,30038.0
2019-12-18 12:30:00,126.52,126.79,126.52,126.72,21970.0,126.52,126.79,126.52,126.72,21970.0
2019-12-18 12:35:00,126.73,126.8,126.62,126.69,33808.0,126.73,126.8,126.62,126.69,33808.0
2019-12-18 12:40:00,126.72,126.72,126.55,126.65,17431.0,126.72,126.72,126.55,126.65,17431.0
2019-12-18 12:45:00,126.65,126.76,126.63,126.73,16322.0,126.65,126.76,126.63,126.73,16322.0
2019-12-18 12:50:00,126.74,126.76,126.45,126.45,18479.0,126.74,126.76,126.45,126.45,18479.0
2019-12-18 12:55:00,126.4,126.43,126.22,126.31,41324.0,126.4,126.43,126.22,126.31,41324.0
2019-12-18 13:00:00,126.23,126.59,126.14,126.59,31656.0,126.23,126.59,126.14,126.59,31656.0
2019-12-18 13:05:00,126.59,126.77,126.58,126.74,18951.0,126.59,126.77,126.58,126.74,18951.0
2019-12-18 13:10:00,126.74,126.8,126.61,126.64,16443.0,126.74,126.8,126.61,126.64,16443.0
2019-12-18 13:15:00,126.68,126.7,126.58,126.67,10042.0,126.68,126.7,126.58,126.67,10042.0
2019-12-18 13:20:00,126.68,126.81,126.48,126.61,41437.0,126.68,126.81,126.48,126.61,41437.0
2019-12-18 13:25:00,126.62,126.68,126.58,126.66,15515.0,126.62,126.68,126.58,126.66,15515.0
2019-12-18 13:30:00,126.66,126.73,126.59,126.64,30355.0,126.66,126.73,126.59,126.64,30355.0
2019-12-18 13:35:00,126.65,126.8,126.6,126.6,31531.0,126.65,126.8,126.6,126.6,31531.0
2019-12-18 13:40:00,126.62,126.65,126.55,126.64,12940.0,126.62,126.65,126.55,126.64,12940.0
2019-12-18 13:45:00,126.64,126.77,126.57,126.74,27474.0,126.64,126.77,126.57,126.74,27474.0
2019-12-18 13:50:00,126.71,126.78,126.53,126.67,14880.0,126.71,126.78,126.53,126.67,14880.0
2019-12-18 13:55:00,126.72,126.72,126.51,126.65,12322.0,126.72,126.72,126.51,126.65,12322.0
2019-12-18 14:00:00,126.66,126.8,126.66,126.78,64016.0,126.66,126.8,126.66,126.78,64016.0
2019-12-18 14:05:00,126.79,126.81,126.55,126.58,48964.0,126.79,126.81,126.55,126.58,48964.0
2019-12-18 14:10:00,126.59,126.61,126.4,126.56,26879.0,126.59,126.61,126.4,126.56,26879.0
2019-12-18 14:15:00,126.58,126.68,126.5,126.63,9906.0,126.58,126.68,126.5,126.63,9906.0
2019-12-18 14:20:00,126.62,126.83,126.56,126.76,64301.0,126.62,126.83,126.56,126.76,64301.0
2019-12-18 14:25:00,126.77,126.78,126.68,126.69,11127.0,126.77,126.78,126.68,126.69,11127.0
2019-12-18 14:30:00,126.69,126.74,126.64,126.69,18741.0,126.69,126.74,126.64,126.69,18741.0
2019-12-18 14:35:00,126.69,126.82,126.67,126.78,22489.0,126.69,126.82,126.67,126.78,22489.0
2019-12-18 14:40:00,126.79,126.81,126.69,126.72,19128.0,126.79,126.81,126.69,126.72,19128.0
2019-12-18 14:45:00,126.76,126.76,126.68,126.7,11243.0,126.76,126.76,126.68,126.7,11243.0
2019-12-18 14:50:00,126.7,126.7,126.43,126.6,26024.0,126.7,126.7,126.43,126.6,26024.0
2019-12-18 14:55:00,126.57,126.77,126.52,126.74,20145.0,126.57,126.77,126.52,126.74,20145.0
2019-12-18 15:00:00,126.76,126.89,126.7,126.76,33438.0,126.76,126.89,126.7,126.76,33438.0
2019-12-18 15:05:00,126.78,126.84,126.7,126.71,60567.0,126.78,126.84,126.7,126.71,60567.0
2019-12-18 15:10:00,126.69,126.7,126.38,126.47,43699.0,126.69,126.7,126.38,126.47,43699.0
2019-12-18 15:15:00,126.48,126.5,126.39,126.45,15891.0,126.48,126.5,126.39,126.45,15891.0
2019-12-18 15:20:00,126.46,126.46,126.32,126.41,24805.0,126.46,126.46,126.32,126.41,24805.0
2019-12-18 15:25:00,126.42,126.44,126.3,126.34,31352.0,126.42,126.44,126.3,126.34,31352.0
2019-12-18 15:30:00,126.34,126.35,126.13,126.3,38104.0,126.34,126.35,126.13,126.3,38104.0
2019-12-18 15:35:00,126.31,126.44,126.26,126.41,46799.0,126.31,126.44,126.26,126.41,46799.0
2019-12-18 15:40:00,126.42,126.54,126.4,126.5,32830.0,126.42,126.54,126.4,126.5,32830.0
2019-12-18 15:45:00,126.47,126.55,126.47,126.48,56428.0,126.47,126.55,126.47,126.48,56428.0
2019-12-18 15:50:00,126.44,126.74,126.44,126.63,74449.0,126.44,126.74,126.44,126.63,74449.0
2019-12-18 15:55:00,126.63,126.75,126.61,126.75,171265.0,126.63,126.75,126.61,126.75,171265.0
2019-12-19 09:30:00,127.0,127.03,126.74,126.76,194218.0,127.0,127.03,126.74,126.76,194218.0
2019-12-19 09:35:00,126.79,126.94,125.7,125.7,124790.0,126.79,126.94,125.7,125.7,124790.0
2019-12-19 09:40:00,125.7,126.13,125.45,125.89,91082.0,125.7,126.13,125.45,125.89,91082.0
2019-12-19 09:45:00,125.89,126.22,125.66,125.83,48991.0,125.89,126.22,125.66,125.83,48991.0
2019-12-19 09:50:00,125.77,126.14,125.77,125.99,51234.0,125.77,126.14,125.77,125.99,51234.0
2019-12-19 09:55:00,125.99,126.34,125.97,126.19,41174.0,125.99,126.34,125.97,126.19,41174.0
2019-12-19 10:00:00,126.21,126.37,125.72,125.76,69101.0,126.21,126.37,125.72,125.76,69101.0
2019-12-19 10:05:00,125.74,125.74,125.37,125.69,105553.0,125.74,125.74,125.37,125.69,105553.0
2019-12-19 10:10:00,125.63,125.72,124.94,124.99,140729.0,125.63,125.72,124.94,124.99,140729.0
2019-12-19 10:15:00,124.98,125.15,124.7,124.72,155482.0,124.98,125.15,124.7,124.72,155482.0
2019-12-19 10:20:00,124.72,125.08,124.72,125.06,58857.0,124.72,125.08,124.72,125.06,58857.0
2019-12-19 10:25:00,125.08,125.47,125.03,125.47,42101.0,125.08,125.47,125.03,125.47,42101.0
2019-12-19 10:30:00,125.42,125.75,125.32,125.68,39199.0,125.42,125.75,125.32,125.68,39199.0
2019-12-19 10:35:00,125.66,126.03,125.53,125.63,53948.0,125.66,126.03,125.53,125.63,53948.0
2019-12-19 10:40:00,125.62,125.62,125.27,125.4,28457.0,125.62,125.62,125.27,125.4,28457.0
2019-12-19 10:45:00,125.35,125.51,125.2,125.21,30077.0,125.35,125.51,125.2,125.21,30077.0
2019-12-19 10:50:00,125.18,125.31,125.02,125.31,35803.0,125.18,125.31,125.02,125.31,35803.0
2019-12-19 10:55:00,125.31,125.5,125.27,125.42,20653.0,125.31,125.5,125.27,125.42,20653.0
2019-12-19 11:00:00,125.4,125.56,125.33,125.54,19463.0,125.4,125.56,125.33,125.54,19463.0
2019-12-19 11:05:00,125.52,125.65,125.43,125.56,29753.0,125.52,125.65,125.43,125.56,29753.0
2019-12-19 11:10:00,125.5,125.56,125.32,125.37,26015.0,125.5,125.56,125.32,125.37,26015.0
2019-12-19 11:15:00,125.37,125.62,125.36,125.45,41239.0,125.37,125.62,125.36,125.45,41239.0
2019-12-19 11:20:00,125.51,125.74,125.51,125.65,28265.0,125.51,125.74,125.51,125.65,28265.0
2019-12-19 11:25:00,125.65,125.87,125.55,125.86,27516.0,125.65,125.87,125.55,125.86,27516.0
2019-12-19 11:30:00,125.86,126.17,125.84,126.12,36094.0,125.86,126.17,125.84,126.12,36094.0
2019-12-19 11:35:00,126.11,126.28,126.05,126.23,19917.0,126.11,126.28,126.05,126.23,19917.0
2019-12-19 11:40:00,126.29,126.36,126.1,126.16,19802.0,126.29,126.36,126.1,126.16,19802.0
2019-12-19 11:45:00,126.16,126.26,126.08,126.23,15277.0,126.16,126.26,126.08,126.23,15277.0
2019-12-19 11:50:00,126.24,126.24,126.04,126.18,21594.0,126.24,126.24,126.04,126.18,21594.0
2019-12-19 11:55:00,126.2,126.23,126.07,126.15,12848.0,126.2,126.23,126.07,126.15,12848.0
2019-12-19 12:00:00,126.13,126.15,126.03,126.09,11389.0,126.13,126.15,126.03,126.09,11389.0
2019-12-19 12:05:00,126.09,126.21,125.94,126.16,18892.0,126.09,126.21,125.94,126.16,18892.0
2019-12-19 12:10:00,126.16,126.25,126.08,126.14,15806.0,126.16,126.25,126.08,126.14,15806.0
2019-12-19 12:15:00,126.14,126.24,126.1,126.21,15441.0,126.14,126.24,126.1,126.21,15441.0
2019-12-19 12:20:00,126.21,126.49,126.19,126.39,18695.0,126.21,126.49,126.19,126.39,18695.0
2019-12-19 12:25:00,126.37,126.47,126.31,126.38,19024.0,126.37,126.47,126.31,126.38,19024.0
2019-12-19 12:30:00,126.34,126.5,126.31,126.35,13364.0,126.34,126.5,126.31,126.35,13364.0
2019-12-19 12:35:00,126.32,126.52,126.31,126.33,21370.0,126.32,126.52,126.31,126.33,21370.0
2019-12-19 12:40:00,126.31,126.35,126.16,126.22,12745.0,126.31,126.35,126.16,126.22,12745.0
2019-12-19 12:45:00,126.21,126.34,126.12,126.34,11487.0,126.21,126.34,126.12,126.34,11487.0
2019-12-19 12:50:00,126.33,126.4,126.29,126.32,10666.0,126.33,126.4,126.29,126.32,10666.0
2019-12-19 12:55:00,126.33,126.35,126.3,126.34,6244.0,126.33,126.35,126.3,126.34,6244.0
2019-12-19 13:00:00,126.32,126.39,126.27,126.28,7865.0,126.32,126.39,126.27,126.28,7865.0
2019-12-19 13:05:00,126.27,126.31,126.11,126.16,23291.0,126.27,126.31,126.11,126.16,23291.0
2019-12-19 13:10:00,126.2,126.5,126.2,126.5,14685.0,126.2,126.5,126.2,126.5,14685.0
2019-12-19 13:15:00,126.52,126.77,126.46,126.75,38433.0,126.52,126.77,126.46,126.75,38433.0
2019-12-19 13:20:00,126.78,126.93,126.61,126.74,31815.0,126.78,126.93,126.61,126.74,31815.0
2019-12-19 13:25:00,126.76,126.81,126.62,126.65,21706.0,126.76,126.81,126.62,126.65,21706.0
2019-12-19 13:30:00,126.65,126.71,126.56,126.62,16576.0,126.65,126.71,126.56,126.62,16576.0
2019-12-19 13:35:00,126.62,126.7,126.58,126.68,12668.0,126.62,126.7,126.58,126.68,12668.0
2019-12-19 13:40:00,126.68,126.74,126.58,126.7,16165.0,126.68,126.74,126.58,126.7,16165.0
2019-12-19 13:45:00,126.71,126.79,126.69,126.78,16383.0,126.71,126.79,126.69,126.78,16383.0
2019-12-19 13:50:00,126.79,126.8,126.66,126.74,31677.0,126.79,126.8,126.66,126.74,31677.0
2019-12-19 13:55:00,126.75,126.9,126.68,126.9,15230.0,126.75,126.9,126.68,126.9,15230.0
2019-12-19 14:00:00,126.88,127.07,126.83,127.03,39274.0,126.88,127.07,126.83,127.03,39274.0
2019-12-19 14:05:00,127.06,127.11,126.99,127.02,18739.0,127.06,127.11,126.99,127.02,18739.0
2019-12-19 14:10:00,127.05,127.47,126.92,127.41,53112.0,127.05,127.47,126.92,127.41,53112.0
2019-12-19 14:15:00,127.39,127.49,127.24,127.4,29359.0,127.39,127.49,127.24,127.4,29359.0
2019-12-19 14:20:00,127.45,127.5,127.33,127.43,21374.0,127.45,127.5,127.33,127.43,21374.0
2019-12-19 14:25:00,127.43,127.78,127.33,127.67,72230.0,127.43,127.78,127.33,127.67,72230.0
2019-12-19 14:30:00,127.71,127.84,127.64,127.73,25379.0,127.71,127.84,127.64,127.73,25379.0
2019-12-19 14:35:00,127.73,127.99,127.69,127.95,34132.0,127.73,127.99,127.69,127.95,34132.0
2019-12-19 14:40:00,127.96,128.05,127.88,127.99,50392.0,127.96,128.05,127.88,127.99,50392.0
2019-12-19 14:45:00,127.98,128.13,127.84,127.85,29848.0,127.98,128.13,127.84,127.85,29848.0
2019-12-19 14:50:00,127.82,127.93,127.68,127.9,32383.0,127.82,127.93,127.68,127.9,32383.0
2019-12-19 14:55:00,127.93,128.12,127.91,128.0,24517.0,127.93,128.12,127.91,128.0,24517.0
2019-12-19 15:00:00,128.01,128.05,127.9,127.92,32659.0,128.01,128.05,127.9,127.92,32659.0
2019-12-19 15:05:00,127.9,128.07,127.9,127.98,30306.0,127.9,128.07,127.9,127.98,30306.0
2019-12-19 15:10:00,127.98,128.09,127.95,128.05,33907.0,127.98,128.09,127.95,128.05,33907.0
2019-12-19 15:15:00,128.05,128.13,127.92,128.12,35024.0,128.05,128.13,127.92,128.12,35024.0
2019-12-19 15:20:00,128.13,128.22,127.98,128.0,28223.0,128.13,128.22,127.98,128.0,28223.0
2019-12-19 15:25:00,128.0,128.08,127.98,128.02,47149.0,128.0,128.08,127.98,128.02,47149.0
2019-12-19 15:30:00,128.0,128.04,127.91,127.98,45266.0,128.0,128.04,127.91,127.98,45266.0
2019-12-19 15:35:00,127.97,128.01,127.93,127.96,48594.0,127.97,128.01,127.93,127.96,48594.0
2019-12-19 15:40:00,127.95,128.07,127.94,128.02,44303.0,127.95,128.07,127.94,128.02,44303.0
2019-12-19 15:45:00,128.01,128.02,127.77,127.87,69227.0,128.01,128.02,127.77,127.87,69227.0
2019-12-19 15:50:00,127.85,128.06,127.85,128.06,76499.0,127.85,128.06,127.85,128.06,76499.0
2019-12-19 15:55:00,128.06,128.16,127.89,128.08,215120.0,128.06,128.16,127.89,128.08,215120.0
2019-12-20 09:30:00,127.8,128.98,127.8,128.95,381069.0,127.8,128.98,127.8,128.95,381069.0
2019-12-20 09:35:00,128.98,129.16,128.66,128.76,105122.0,128.98,129.16,128.66,128.76,105122.0
2019-12-20 09:40:00,128.69,128.72,127.59,128.25,49828.0,128.69,128.72,127.59,128.25,49828.0
2019-12-20 09:45:00,128.25,128.57,128.05,128.54,33815.0,128.25,128.57,128.05,128.54,33815.0
2019-12-20 09:50:00,128.48,128.58,128.06,128.13,34219.0,128.48,128.58,128.06,128.13,34219.0
2019-12-20 09:55:00,128.08,128.23,127.75,127.75,53141.0,128.08,128.23,127.75,127.75,53141.0
2019-12-20 10:00:00,127.75,127.99,127.37,127.62,32250.0,127.75,127.99,127.37,127.62,32250.0
2019-12-20 10:05:00,127.58,127.7,127.08,127.67,62676.0,127.58,127.7,127.08,127.67,62676.0
2019-12-20 10:10:00,127.64,127.66,126.93,127.02,123164.0,127.64,127.66,126.93,127.02,123164.0
2019-12-20 10:15:00,126.99,126.99,126.44,126.68,156675.0,126.99,126.99,126.44,126.68,156675.0
2019-12-20 10:20:00,126.69,127.5,126.66,127.5,40938.0,126.69,127.5,126.66,127.5,40938.0
2019-12-20 10:25:00,127.58,127.79,127.48,127.59,25450.0,127.58,127.79,127.48,127.59,25450.0
2019-12-20 10:30:00,127.55,127.7,127.42,127.6,24014.0,127.55,127.7,127.42,127.6,24014.0
2019-12-20 10:35:00,127.67,127.92,127.43,127.9,26353.0,127.67,127.92,127.43,127.9,26353.0
2019-12-20 10:40:00,127.9,127.92,127.73,127.81,15120.0,127.9,127.92,127.73,127.81,15120.0
2019-12-20 10:45:00,127.86,127.99,127.76,127.86,20154.0,127.86,127.99,127.76,127.86,20154.0
2019-12-20 10:50:00,127.81,128.06,127.76,128.05,17824.0,127.81,128.06,127.76,128.05,17824.0
2019-12-20 10:55:00,128.04,128.18,128.0,128.06,19622.0,128.04,128.18,128.0,128.06,19622.0
2019-12-20 11:00:00,128.11,128.34,128.1,128.3,30894.0,128.11,128.34,128.1,128.3,30894.0
2019-12-20 11:05:00,128.29,128.37,128.11,128.25,18273.0,128.29,128.37,128.11,128.25,18273.0
2019-12-20 11:10:00,128.29,128.31,128.16,128.28,21182.0,128.29,128.31,128.16,128.28,21182.0
2019-12-20 11:15:00,128.3,128.51,128.29,128.36,40931.0,128.3,128.51,128.29,128.36,40931.0
2019-12-20 11:20:00,128.42,128.42,127.94,128.09,21724.0,128.42,128.42,127.94,128.09,21724.0
2019-12-20 11:25:00,128.08,128.1,127.99,128.03,21737.0,128.08,128.1,127.99,128.03,21737.0
2019-12-20 11:30:00,128.04,128.16,127.92,128.0,30918.0,128.04,128.16,127.92,128.0,30918.0
2019-12-20 11:35:00,128.01,128.16,127.97,127.97,14034.0,128.01,128.16,127.97,127.97,14034.0
2019-12-20 11:40:00,127.95,127.96,127.8,127.88,10462.0,127.95,127.96,127.8,127.88,10462.0
2019-12-20 11:45:00,127.92,127.95,127.78,127.85,17764.0,127.92,127.95,127.78,127.85,17764.0
2019-12-20 11:50:00,127.88,128.08,127.87,128.02,22600.0,127.88,128.08,127.87,128.02,22600.0
2019-12-20 11:55:00,128.02,128.23,128.02,128.14,12873.0,128.02,128.23,128.02,128.14,12873.0
2019-12-20 12:00:00,128.11,128.14,127.92,128.06,20543.0,128.11,128.14,127.92,128.06,20543.0
2019-12-20 12:05:00,128.05,128.12,128.02,128.06,11667.0,128.05,128.12,128.02,128.06,11667.0
2019-12-20 12:10:00,128.08,128.08,127.93,128.04,13900.0,128.08,128.08,127.93,128.04,13900.0
2019-12-20 12:15:00,128.06,128.19,128.03,128.06,11768.0,128.06,128.19,128.03,128.06,11768.0
2019-12-20 12:20:00,128.04,128.09,128.0,128.05,8324.0,128.04,128.09,128.0,128.05,8324.0
2019-12-20 12:25:00,128.09,128.18,128.08,128.18,13035.0,128.09,128.18,128.08,128.18,13035.0
2019-12-20 12:30:00,128.14,128.21,128.1,128.18,5110.0,128.14,128.21,128.1,128.18,5110.0
2019-12-20 12:35:00,128.18,128.25,128.17,128.22,11438.0,128.18,128.25,128.17,128.22,11438.0
2019-12-20 12:40:00,128.21,128.21,128.04,128.08,13316.0,128.21,128.21,128.04,128.08,13316.0
2019-12-20 12:45:00,128.08,128.22,128.05,128.21,6678.0,128.08,128.22,128.05,128.21,6678.0
2019-12-20 12:50:00,128.19,128.2,128.01,128.05,9975.0,128.19,128.2,128.01,128.05,9975.0
2019-12-20 12:55:00,128.06,128.08,127.93,127.98,23209.0,128.06,128.08,127.93,127.98,23209.0
2019-12-20 13:00:00,127.98,127.99,127.76,127.97,15022.0,127.98,127.99,127.76,127.97,15022.0
2019-12-20 13:05:00,127.97,128.02,127.8,127.85,19238.0,127.97,128.02,127.8,127.85,19238.0
2019-12-20 13:10:00,127.83,127.98,127.83,127.83,11597.0,127.83,127.98,127.83,127.83,11597.0
2019-12-20 13:15:00,127.8,128.11,127.8,128.06,22811.0,127.8,128.11,127.8,128.06,22811.0
2019-12-20 13:20:00,128.11,128.22,128.07,128.14,8403.0,128.11,128.22,128.07,128.14,8403.0
2019-12-20 13:25:00,128.11,128.16,128.01,128.04,21382.0,128.11,128.16,128.01,128.04,21382.0
2019-12-20 13:30:00,128.04,128.2,127.97,128.06,42749.0,128.04,128.2,127.97,128.06,42749.0
2019-12-20 13:35:00,128.07,128.15,128.0,128.02,24211.0,128.07,128.15,128.0,128.02,24211.0
2019-12-20 13:40:00,127.98,128.03,127.86,127.9,20265.0,127.98,128.03,127.86,127.9,20265.0
2019-12-20 13:45:00,127.9,127.99,127.84,127.87,13028.0,127.9,127.99,127.84,127.87,13028.0
2019-12-20 13:50:00,127.85,127.86,127.55,127.71,21320.0,127.85,127.86,127.55,127.71,21320.0
2019-12-20 13:55:00,127.7,127.73,127.59,127.71,28520.0,127.7,127.73,127.59,127.71,28520.0
2019-12-20 14:00:00,127.7,127.72,127.52,127.61,22349.0,127.7,127.72,127.52,127.61,22349.0
2019-12-20 14:05:00,127.57,127.68,127.45,127.48,9203.0,127.57,127.68,127.45,127.48,9203.0
2019-12-20 14:10:00,127.48,127.61,127.41,127.48,20814.0,127.48,127.61,127.41,127.48,20814.0
2019-12-20 14:15:00,127.46,127.52,127.41,127.44,6280.0,127.46,127.52,127.41,127.44,6280.0
2019-12-20 14:20:00,127.43,127.47,127.35,127.37,8220.0,127.43,127.47,127.35,127.37,8220.0
2019-12-20 14:25:00,127.37,127.43,127.27,127.27,10888.0,127.37,127.43,127.27,127.27,10888.0
2019-12-20 14:30:00,127.3,127.49,127.21,127.21,28445.0,127.3,127.49,127.21,127.21,28445.0
2019-12-20 14:35:00,127.26,127.33,127.17,127.24,12113.0,127.26,127.33,127.17,127.24,12113.0
2019-12-20 14:40:00,127.24,127.3,127.05,127.05,21279.0,127.24,127.3,127.05,127.05,21279.0
2019-12-20 14:45:00,127.02,127.18,127.02,127.06,10460.0,127.02,127.18,127.02,127.06,10460.0
2019-12-20 14:50:00,127.07,127.19,127.0,127.09,35705.0,127.07,127.19,127.0,127.09,35705.0
2019-12-20 14:55:00,127.11,127.11,126.84,126.88,22937.0,127.11,127.11,126.84,126.88,22937.0
2019-12-20 15:00:00,126.85,126.94,126.84,126.92,19102.0,126.85,126.94,126.84,126.92,19102.0
2019-12-20 15:05:00,126.9,127.0,126.82,126.85,26146.0,126.9,127.0,126.82,126.85,26146.0
2019-12-20 15:10:00,126.86,127.01,126.72,127.0,44647.0,126.86,127.01,126.72,127.0,44647.0
2019-12-20 15:15:00,126.99,127.0,126.9,126.97,29350.0,126.99,127.0,126.9,126.97,29350.0
2019-12-20 15:20:00,126.98,127.1,126.96,127.04,20298.0,126.98,127.1,126.96,127.04,20298.0
2019-12-20 15:25:00,127.04,127.1,127.04,127.07,18156.0,127.04,127.1,127.04,127.07,18156.0
2019-12-20 15:30:00,127.08,127.1,126.92,127.0,59753.0,127.08,127.1,126.92,127.0,59753.0
2019-12-20 15:35:00,126.98,127.16,126.98,127.05,50915.0,126.98,127.16,126.98,127.05,50915.0
2019-12-20 15:40:00,127.06,127.15,126.97,127.05,60430.0,127.06,127.15,126.97,127.05,60430.0
2019-12-20 15:45:00,127.06,127.08,126.9,127.04,47330.0,127.06,127.08,126.9,127.04,47330.0
2019-12-20 15:50:00,127.07,127.43,126.89,127.41,90871.0,127.07,127.43,126.89,127.41,90871.0
2019-12-20 15:55:00,127.42,127.55,127.22,127.54,341496.0,127.42,127.55,127.22,127.54,341496.0
2019-12-23 09:30:00,127.85,128.56,127.6,128.53,111033.0,127.85,128.56,127.6,128.53,111033.0
2019-12-23 09:35:00,128.4,128.75,128.31,128.46,60314.0,128.4,128.75,128.31,128.46,60314.0
2019-12-23 09:40:00,128.47,128.54,128.08,128.38,24572.0,128.47,128.54,128.08,128.38,24572.0
2019-12-23 09:45:00,128.42,128.59,128.08,128.34,37363.0,128.42,128.59,128.08,128.34,37363.0
2019-12-23 09:50:00,128.45,128.54,128.14,128.23,36628.0,128.45,128.54,128.14,128.23,36628.0
2019-12-23 09:55:00,128.26,128.65,128.21,128.59,34836.0,128.26,128.65,128.21,128.59,34836.0
2019-12-23 10:00:00,128.6,128.79,128.5,128.66,36362.0,128.6,128.79,128.5,128.66,36362.0
2019-12-23 10:05:00,128.67,128.69,128.54,128.67,19402.0,128.67,128.69,128.54,128.67,19402.0
2019-12-23 10:10:00,128.7,128.86,128.65,128.75,19608.0,128.7,128.86,128.65,128.75,19608.0
2019-12-23 10:15:00,128.8,128.82,128.5,128.62,14645.0,128.8,128.82,128.5,128.62,14645.0
2019-12-23 10:20:00,128.61,128.76,128.47,128.64,41550.0,128.61,128.76,128.47,128.64,41550.0
2019-12-23 10:25:00,128.69,128.76,128.54,128.75,24386.0,128.69,128.76,128.54,128.75,24386.0
2019-12-23 10:30:00,128.76,128.89,128.74,128.84,17769.0,128.76,128.89,128.74,128.84,17769.0
2019-12-23 10:35:00,128.84,129.0,128.82,128.97,55448.0,128.84,129.0,128.82,128.97,55448.0
2019-12-23 10:40:00,129.0,129.02,128.84,128.86,49483.0,129.0,129.02,128.84,128.86,49483.0
2019-12-23 10:45:00,128.84,128.84,128.6,128.63,19345.0,128.84,128.84,128.6,128.63,19345.0
2019-12-23 10:50:00,128.65,128.66,128.42,128.45,22680.0,128.65,128.66,128.42,128.45,22680.0
2019-12-23 10:55:00,128.45,128.47,128.23,128.28,31958.0,128.45,128.47,128.23,128.28,31958.0
2019-12-23 11:00:00,128.29,128.73,128.27,128.69,26632.0,128.29,128.73,128.27,128.69,26632.0
2019-12-23 11:05:00,128.68,128.75,128.57,128.75,11830.0,128.68,128.75,128.57,128.75,11830.0
2019-12-23 11:10:00,128.73,128.91,128.69,128.74,27129.0,128.73,128.91,128.69,128.74,27129.0
2019-12-23 11:15:00,128.71,128.85,128.71,128.8,11975.0,128.71,128.85,128.71,128.8,11975.0
2019-12-23 11:20:00,128.8,128.91,128.68,128.91,16448.0,128.8,128.91,128.68,128.91,16448.0
2019-12-23 11:25:00,128.92,129.0,128.78,128.93,44451.0,128.92,129.0,128.78,128.93,44451.0
2019-12-23 11:30:00,128.91,129.01,128.91,128.96,37784.0,128.91,129.01,128.91,128.96,37784.0
2019-12-23 11:35:00,128.97,129.04,128.92,129.0,53958.0,128.97,129.04,128.92,129.0,53958.0
2019-12-23 11:40:00,129.0,129.14,128.92,128.98,38229.0,129.0,129.14,128.92,128.98,38229.0
2019-12-23 11:45:00,128.98,129.1,128.98,129.09,15849.0,128.98,129.1,128.98,129.09,15849.0
2019-12-23 11:50:00,129.11,129.14,129.06,129.07,14544.0,129.11,129.14,129.06,129.07,14544.0
2019-12-23 11:55:00,129.06,129.19,129.06,129.19,23460.0,129.06,129.19,129.06,129.19,23460.0
2019-12-23 12:00:00,129.17,129.28,129.14,129.2,21030.0,129.17,129.28,129.14,129.2,21030.0
2019-12-23 12:05:00,129.2,129.21,129.12,129.13,11947.0,129.2,129.21,129.12,129.13,11947.0
2019-12-23 12:10:00,129.13,129.17,129.02,129.06,13838.0,129.13,129.17,129.02,129.06,13838.0
2019-12-23 12:15:00,129.03,129.08,128.94,128.96,16232.0,129.03,129.08,128.94,128.96,16232.0
2019-12-23 12:20:00,128.96,129.06,128.96,129.03,31405.0,128.96,129.06,128.96,129.03,31405.0
2019-12-23 12:25:00,129.07,129.21,129.05,129.12,8873.0,129.07,129.21,129.05,129.12,8873.0
2019-12-23 12:30:00,129.13,129.18,129.09,129.15,11373.0,129.13,129.18,129.09,129.15,11373.0
2019-12-23 12:35:00,129.15,129.15,129.07,129.1,10763.0,129.15,129.15,129.07,129.1,10763.0
2019-12-23 12:40:00,129.11,129.11,128.88,128.96,13862.0,129.11,129.11,128.88,128.96,13862.0
2019-12-23 12:45:00,128.96,128.98,128.75,128.8,9747.0,128.96,128.98,128.75,128.8,9747.0
2019-12-23 12:50:00,128.83,128.83,128.72,128.79,9400.0,128.83,128.83,128.72,128.79,9400.0
2019-12-23 12:55:00,128.8,128.94,128.8,128.93,7053.0,128.8,128.94,128.8,128.93,7053.0
2019-12-23 13:00:00,128.94,128.94,128.8,128.85,10918.0,128.94,128.94,128.8,128.85,10918.0
2019-12-23 13:05:00,128.88,128.96,128.85,128.91,10237.0,128.88,128.96,128.85,128.91,10237.0
2019-12-23 13:10:00,128.92,129.11,128.92,128.97,11967.0,128.92,129.11,128.92,128.97,11967.0
2019-12-23 13:15:00,128.97,129.14,128.97,129.13,6308.0,128.97,129.14,128.97,129.13,6308.0
2019-12-23 13:20:00,129.11,129.12,129.01,129.12,4400.0,129.11,129.12,129.01,129.12,4400.0
2019-12-23 13:25:00,129.09,129.18,129.08,129.14,14171.0,129.09,129.18,129.08,129.14,14171.0
2019-12-23 13:30:00,129.15,129.17,129.05,129.1,6267.0,129.15,129.17,129.05,129.1,6267.0
2019-12-23 13:35:00,129.09,129.18,129.06,129.15,10819.0,129.09,129.18,129.06,129.15,10819.0
2019-12-23 13:40:00,129.14,129.2,129.13,129.16,10188.0,129.14,129.2,129.13,129.16,10188.0
2019-12-23 13:45:00,129.16,129.18,129.06,129.16,13199.0,129.16,129.18,129.06,129.16,13199.0
2019-12-23 13:50:00,129.15,129.16,129.1,129.12,7401.0,129.15,129.16,129.1,129.12,7401.0
2019-12-23 13:55:00,129.14,129.2,129.02,129.12,12320.0,129.14,129.2,129.02,129.12,12320.0
2019-12-23 14:00:00,129.14,129.28,129.1,129.22,25451.0,129.14,129.28,129.1,129.22,25451.0
2019-12-23 14:05:00,129.24,129.3,129.14,129.27,12059.0,129.24,129.3,129.14,129.27,12059.0
2019-12-23 14:10:00,129.24,129.27,129.2,129.2,10492.0,129.24,129.27,129.2,129.2,10492.0
2019-12-23 14:15:00,129.24,129.28,129.19,129.28,8127.0,129.24,129.28,129.19,129.28,8127.0
2019-12-23 14:20:00,129.28,129.3,129.21,129.29,13333.0,129.28,129.3,129.21,129.29,13333.0
2019-12-23 14:25:00,129.3,129.37,129.3,129.32,12828.0,129.3,129.37,129.3,129.32,12828.0
2019-12-23 14:30:00,129.33,129.38,129.29,129.31,8677.0,129.33,129.38,129.29,129.31,8677.0
2019-12-23 14:35:00,129.31,129.32,129.21,129.22,10198.0,129.31,129.32,129.21,129.22,10198.0
2019-12-23 14:40:00,129.21,129.21,129.06,129.15,16812.0,129.21,129.21,129.06,129.15,16812.0
2019-12-23 14:45:00,129.11,129.19,129.08,129.19,6198.0,129.11,129.19,129.08,129.19,6198.0
2019-12-23 14:50:00,129.16,129.27,129.13,129.24,15082.0,129.16,129.27,129.13,129.24,15082.0
2019-12-23 14:55:00,129.24,129.33,129.22,129.3,9218.0,129.24,129.33,129.22,129.3,9218.0
2019-12-23 15:00:00,129.3,129.31,129.22,129.25,8423.0,129.3,129.31,129.22,129.25,8423.0
2019-12-23 15:05:00,129.23,129.3,129.2,129.22,9901.0,129.23,129.3,129.2,129.22,9901.0
2019-12-23 15:10:00,129.22,129.29,129.21,129.22,13314.0,129.22,129.29,129.21,129.22,13314.0
2019-12-23 15:15:00,129.22,129.26,129.17,129.19,13090.0,129.22,129.26,129.17,129.19,13090.0
2019-12-23 15:20:00,129.17,129.19,129.1,129.12,22639.0,129.17,129.19,129.1,129.12,22639.0
2019-12-23 15:25:00,129.12,129.17,129.1,129.17,21177.0,129.12,129.17,129.1,129.17,21177.0
2019-12-23 15:30:00,129.15,129.26,129.15,129.24,25525.0,129.15,129.26,129.15,129.24,25525.0
2019-12-23 15:35:00,129.24,129.25,129.07,129.07,23446.0,129.24,129.25,129.07,129.07,23446.0
2019-12-23 15:40:00,129.08,129.08,128.87,128.87,40512.0,129.08,129.08,128.87,128.87,40512.0
2019-12-23 15:45:00,128.87,128.87,128.53,128.55,41716.0,128.87,128.87,128.53,128.55,41716.0
2019-12-23 15:50:00,128.57,128.83,128.56,128.79,51250.0,128.57,128.83,128.56,128.79,51250.0
2019-12-23 15:55:00,128.82,128.89,128.7,128.76,65038.0,128.82,128.89,128.7,128.76,65038.0
2019-12-24 09:30:00,129.01,129.37,128.56,128.78,50014.0,129.01,129.37,128.56,128.78,50014.0
2019-12-24 09:35:00,128.82,128.82,127.9,128.02,24789.0,128.82,128.82,127.9,128.02,24789.0
2019-12-24 09:40:00,128.0,128.17,127.81,128.09,16594.0,128.0,128.17,127.81,128.09,16594.0
2019-12-24 09:45:00,128.16,128.2,128.03,128.18,9616.0,128.16,128.2,128.03,128.18,9616.0
2019-12-24 09:50:00,128.16,128.36,128.09,128.28,17497.0,128.16,128.36,128.09,128.28,17497.0
2019-12-24 09:55:00,128.3,128.68,128.25,128.53,16280.0,128.3,128.68,128.25,128.53,16280.0
2019-12-24 10:00:00,128.59,128.6,128.27,128.57,13702.0,128.59,128.6,128.27,128.57,13702.0
2019-12-24 10:05:00,128.64,128.68,128.32,128.38,8924.0,128.64,128.68,128.32,128.38,8924.0
2019-12-24 10:10:00,128.36,128.4,128.24,128.35,10478.0,128.36,128.4,128.24,128.35,10478.0
2019-12-24 10:15:00,128.37,128.63,128.37,128.53,7005.0,128.37,128.63,128.37,128.53,7005.0
2019-12-24 10:20:00,128.53,128.77,128.44,128.68,11912.0,128.53,128.77,128.44,128.68,11912.0
2019-12-24 10:25:00,128.68,128.83,128.65,128.73,10187.0,128.68,128.83,128.65,128.73,10187.0
2019-12-24 10:30:00,128.72,128.73,128.43,128.46,13680.0,128.72,128.73,128.43,128.46,13680.0
2019-12-24 10:35:00,128.4,128.73,128.38,128.71,5320.0,128.4,128.73,128.38,128.71,5320.0
2019-12-24 10:40:00,128.73,128.87,128.38,128.49,66401.0,128.73,128.87,128.38,128.49,66401.0
2019-12-24 10:45:00,128.54,128.65,128.43,128.65,5283.0,128.54,128.65,128.43,128.65,5283.0
2019-12-24 10:50:00,128.65,128.9,128.57,128.85,6613.0,128.65,128.9,128.57,128.85,6613.0
2019-12-24 10:55:00,128.84,128.9,128.6,128.68,10515.0,128.84,128.9,128.6,128.68,10515.0
2019-12-24 11:00:00,128.6,128.63,128.47,128.59,7153.0,128.6,128.63,128.47,128.59,7153.0
2019-12-24 11:05:00,128.54,128.54,128.47,128.49,5491.0,128.54,128.54,128.47,128.49,5491.0
2019-12-24 11:10:00,128.49,128.59,128.4,128.41,6634.0,128.49,128.59,128.4,128.41,6634.0
2019-12-24 11:15:00,128.44,128.48,128.36,128.4,8672.0,128.44,128.48,128.36,128.4,8672.0
2019-12-24 11:20:00,128.42,128.74,128.41,128.72,8517.0,128.42,128.74,128.41,128.72,8517.0
2019-12-24 11:25:00,128.72,128.92,128.7,128.86,22007.0,128.72,128.92,128.7,128.86,22007.0
2019-12-24 11:30:00,128.86,128.86,128.72,128.79,8440.0,128.86,128.86,128.72,128.79,8440.0
2019-12-24 11:35:00,128.75,129.0,128.71,128.97,20135.0,128.75,129.0,128.71,128.97,20135.0
2019-12-24 11:40:00,128.97,128.97,128.73,128.82,9152.0,128.97,128.97,128.73,128.82,9152.0
2019-12-24 11:45:00,128.8,128.82,128.55,128.58,12747.0,128.8,128.82,128.55,128.58,12747.0
2019-12-24 11:50:00,128.59,128.59,128.44,128.44,6880.0,128.59,128.59,128.44,128.44,6880.0
2019-12-24 11:55:00,128.43,128.62,128.37,128.4,28096.0,128.43,128.62,128.37,128.4,28096.0
2019-12-24 12:00:00,128.4,128.64,128.4,128.61,10577.0,128.4,128.64,128.4,128.61,10577.0
2019-12-24 12:05:00,128.62,128.7,128.57,128.62,5344.0,128.62,128.7,128.57,128.62,5344.0
2019-12-24 12:10:00,128.64,128.68,128.35,128.38,14748.0,128.64,128.68,128.35,128.38,14748.0
2019-12-24 12:15:00,128.36,128.37,128.24,128.3,6981.0,128.36,128.37,128.24,128.3,6981.0
2019-12-24 12:20:00,128.28,128.34,128.26,128.31,9402.0,128.28,128.34,128.26,128.31,9402.0
2019-12-24 12:25:00,128.28,128.34,128.2,128.24,17215.0,128.28,128.34,128.2,128.24,17215.0
2019-12-24 12:30:00,128.22,128.43,128.22,128.38,8619.0,128.22,128.43,128.22,128.38,8619.0
2019-12-24 12:35:00,128.41,128.56,128.37,128.52,8183.0,128.41,128.56,128.37,128.52,8183.0
2019-12-24 12:40:00,128.55,128.56,128.26,128.3,14069.0,128.55,128.56,128.26,128.3,14069.0
2019-12-24 12:45:00,128.33,128.43,128.28,128.31,11950.0,128.33,128.43,128.28,128.31,11950.0
2019-12-24 12:50:00,128.32,128.41,128.22,128.34,12440.0,128.32,128.41,128.22,128.34,12440.0
2019-12-24 12:55:00,128.36,128.53,128.34,128.49,31790.0,128.36,128.53,128.34,128.49,31790.0
2019-12-26 09:30:00,128.64,128.95,128.01,128.12,37629.0,128.64,128.95,128.01,128.12,37629.0
2019-12-26 09:35:00,128.18,128.21,127.64,127.8,44594.0,128.18,128.21,127.64,127.8,44594.0
2019-12-26 09:40:00,127.8,127.86,127.54,127.69,26435.0,127.8,127.86,127.54,127.69,26435.0
2019-12-26 09:45:00,127.7,127.88,127.55,127.76,26087.0,127.7,127.88,127.55,127.76,26087.0
2019-12-26 09:50:00,127.79,127.94,127.7,127.8,7627.0,127.79,127.94,127.7,127.8,7627.0
2019-12-26 09:55:00,127.81,127.98,127.67,127.72,13377.0,127.81,127.98,127.67,127.72,13377.0
2019-12-26 10:00:00,127.65,127.81,127.65,127.78,19861.0,127.65,127.81,127.65,127.78,19861.0
2019-12-26 10:05:00,127.8,127.88,127.56,127.57,15891.0,127.8,127.88,127.56,127.57,15891.0
2019-12-26 10:10:00,127.59,127.63,127.37,127.37,23059.0,127.59,127.63,127.37,127.37,23059.0
2019-12-26 10:15:00,127.37,127.75,127.36,127.73,11353.0,127.37,127.75,127.36,127.73,11353.0
2019-12-26 10:20:00,127.75,127.88,127.73,127.88,26245.0,127.75,127.88,127.73,127.88,26245.0
2019-12-26 10:25:00,127.92,128.06,127.84,127.9,13635.0,127.92,128.06,127.84,127.9,13635.0
2019-12-26 10:30:00,127.87,127.94,127.75,127.94,9772.0,127.87,127.94,127.75,127.94,9772.0
2019-12-26 10:35:00,127.9,127.95,127.7,127.78,6212.0,127.9,127.95,127.7,127.78,6212.0
2019-12-26 10:40:00,127.79,127.79,127.57,127.57,10731.0,127.79,127.79,127.57,127.57,10731.0
2019-12-26 10:45:00,127.58,127.75,127.58,127.75,8995.0,127.58,127.75,127.58,127.75,8995.0
2019-12-26 10:50:00,127.75,127.9,127.73,127.89,10368.0,127.75,127.9,127.73,127.89,10368.0
2019-12-26 10:55:00,127.86,127.87,127.8,127.87,4985.0,127.86,127.87,127.8,127.87,4985.0
2019-12-26 11:00:00,127.85,127.93,127.78,127.92,16038.0,127.85,127.93,127.78,127.92,16038.0
2019-12-26 11:05:00,127.93,128.04,127.88,127.88,14031.0,127.93,128.04,127.88,127.88,14031.0
2019-12-26 11:10:00,127.85,127.95,127.78,127.83,9448.0,127.85,127.95,127.78,127.83,9448.0
2019-12-26 11:15:00,127.85,127.94,127.64,127.89,18762.0,127.85,127.94,127.64,127.89,18762.0
2019-12-26 11:20:00,127.89,127.9,127.76,127.79,8875.0,127.89,127.9,127.76,127.79,8875.0
2019-12-26 11:25:00,127.79,127.83,127.72,127.75,4667.0,127.79,127.83,127.72,127.75,4667.0
2019-12-26 11:30:00,127.73,127.74,127.53,127.57,13055.0,127.73,127.74,127.53,127.57,13055.0
2019-12-26 11:35:00,127.55,127.6,127.42,127.53,17529.0,127.55,127.6,127.42,127.53,17529.0
2019-12-26 11:40:00,127.57,127.65,127.47,127.63,7083.0,127.57,127.65,127.47,127.63,7083.0
2019-12-26 11:45:00,127.59,127.74,127.55,127.67,6757.0,127.59,127.74,127.55,127.67,6757.0
2019-12-26 11:50:00,127.62,127.69,127.53,127.58,4051.0,127.62,127.69,127.53,127.58,4051.0
2019-12-26 11:55:00,127.59,127.7,127.57,127.67,7643.0,127.59,127.7,127.57,127.67,7643.0
2019-12-26 12:00:00,127.66,127.66,127.53,127.58,11743.0,127.66,127.66,127.53,127.58,11743.0
2019-12-26 12:05:00,127.59,127.66,127.53,127.62,7667.0,127.59,127.66,127.53,127.62,7667.0
2019-12-26 12:10:00,127.59,127.61,127.39,127.46,13901.0,127.59,127.61,127.39,127.46,13901.0
2019-12-26 12:15:00,127.46,127.57,127.28,127.34,18564.0,127.46,127.57,127.28,127.34,18564.0
2019-12-26 12:20:00,127.34,127.48,127.31,127.44,13052.0,127.34,127.48,127.31,127.44,13052.0
2019-12-26 12:25:00,127.45,127.57,127.42,127.52,4600.0,127.45,127.57,127.42,127.52,4600.0
2019-12-26 12:30:00,127.53,127.57,127.43,127.51,13395.0,127.53,127.57,127.43,127.51,13395.0
2019-12-26 12:35:00,127.49,127.66,127.49,127.66,8553.0,127.49,127.66,127.49,127.66,8553.0
2019-12-26 12:40:00,127.69,127.74,127.64,127.67,3470.0,127.69,127.74,127.64,127.67,3470.0
2019-12-26 12:45:00,127.63,127.69,127.6,127.65,8321.0,127.63,127.69,127.6,127.65,8321.0
2019-12-26 12:50:00,127.66,127.66,127.52,127.56,7687.0,127.66,127.66,127.52,127.56,7687.0
2019-12-26 12:55:00,127.57,127.58,127.5,127.56,9452.0,127.57,127.58,127.5,127.56,9452.0
2019-12-26 13:00:00,127.54,127.63,127.53,127.55,8986.0,127.54,127.63,127.53,127.55,8986.0
2019-12-26 13:05:00,127.55,127.55,127.3,127.36,10838.0,127.55,127.55,127.3,127.36,10838.0
2019-12-26 13:10:00,127.33,127.36,127.2,127.35,11706.0,127.33,127.36,127.2,127.35,11706.0
2019-12-26 13:15:00,127.33,127.61,127.3,127.61,12003.0,127.33,127.61,127.3,127.61,12003.0
2019-12-26 13:20:00,127.58,127.61,127.51,127.55,19941.0,127.58,127.61,127.51,127.55,19941.0
2019-12-26 13:25:00,127.56,127.75,127.56,127.72,4823.0,127.56,127.75,127.56,127.72,4823.0
2019-12-26 13:30:00,127.71,127.73,127.6,127.62,5416.0,127.71,127.73,127.6,127.62,5416.0
2019-12-26 13:35:00,127.62,127.74,127.54,127.74,6231.0,127.62,127.74,127.54,127.74,6231.0
2019-12-26 13:40:00,127.6,127.66,127.56,127.62,12354.0,127.6,127.66,127.56,127.62,12354.0
2019-12-26 13:45:00,127.59,127.69,127.55,127.66,6418.0,127.59,127.69,127.55,127.66,6418.0
2019-12-26 13:50:00,127.65,127.76,127.58,127.75,16928.0,127.65,127.76,127.58,127.75,16928.0
2019-12-26 13:55:00,127.75,127.75,127.61,127.61,7592.0,127.75,127.75,127.61,127.61,7592.0
2019-12-26 14:00:00,127.67,127.69,127.62,127.64,4275.0,127.67,127.69,127.62,127.64,4275.0
2019-12-26 14:05:00,127.65,127.81,127.62,127.76,21800.0,127.65,127.81,127.62,127.76,21800.0
2019-12-26 14:10:00,127.77,127.9,127.64,127.89,14626.0,127.77,127.9,127.64,127.89,14626.0
2019-12-26 14:15:00,127.86,128.0,127.86,127.98,10468.0,127.86,128.0,127.86,127.98,10468.0
2019-12-26 14:20:00,128.0,128.02,127.95,127.99,8831.0,128.0,128.02,127.95,127.99,8831.0
2019-12-26 14:25:00,127.96,127.99,127.81,127.97,16617.0,127.96,127.99,127.81,127.97,16617.0
2019-12-26 14:30:00,127.93,127.95,127.85,127.92,2997.0,127.93,127.95,127.85,127.92,2997.0
2019-12-26 14:35:00,127.87,127.94,127.85,127.87,8913.0,127.87,127.94,127.85,127.87,8913.0
2019-12-26 14:40:00,127.88,127.88,127.75,127.77,8792.0,127.88,127.88,127.75,127.77,8792.0
2019-12-26 14:45:00,127.84,127.84,127.69,127.7,4394.0,127.84,127.84,127.69,127.7,4394.0
2019-12-26 14:50:00,127.76,127.76,127.64,127.66,6082.0,127.76,127.76,127.64,127.66,6082.0
2019-12-26 14:55:00,127.65,127.74,127.59,127.63,8594.0,127.65,127.74,127.59,127.63,8594.0
2019-12-26 15:00:00,127.63,127.71,127.6,127.61,6762.0,127.63,127.71,127.6,127.61,6762.0
2019-12-26 15:05:00,127.6,127.68,127.53,127.54,4884.0,127.6,127.68,127.53,127.54,4884.0
2019-12-26 15:10:00,127.55,127.61,127.52,127.6,11533.0,127.55,127.61,127.52,127.6,11533.0
2019-12-26 15:15:00,127.6,127.69,127.55,127.69,9128.0,127.6,127.69,127.55,127.69,9128.0
2019-12-26 15:20:00,127.67,127.69,127.5,127.53,13323.0,127.67,127.69,127.5,127.53,13323.0
2019-12-26 15:25:00,127.53,127.63,127.48,127.52,11023.0,127.53,127.63,127.48,127.52,11023.0
2019-12-26 15:30:00,127.53,127.53,127.42,127.49,20076.0,127.53,127.53,127.42,127.49,20076.0
2019-12-26 15:35:00,127.48,127.82,127.48,127.78,15832.0,127.48,127.82,127.48,127.78,15832.0
2019-12-26 15:40:00,127.75,127.87,127.74,127.87,21562.0,127.75,127.87,127.74,127.87,21562.0
2019-12-26 15:45:00,127.87,127.87,127.66,127.68,23166.0,127.87,127.87,127.66,127.68,23166.0
2019-12-26 15:50:00,127.67,127.67,127.33,127.36,54639.0,127.67,127.67,127.33,127.36,54639.0
2019-12-26 15:55:00,127.36,127.59,127.24,127.58,84752.0,127.36,127.59,127.24,127.58,84752.0
2019-12-27 09:30:00,128.0,128.0,126.66,127.62,94824.0,128.0,128.0,126.66,127.62,94824.0
2019-12-27 09:35:00,127.51,127.72,127.07,127.57,36505.0,127.51,127.72,127.07,127.57,36505.0
2019-12-27 09:40:00,127.5,127.73,127.1,127.69,41810.0,127.5,127.73,127.1,127.69,41810.0
2019-12-27 09:45:00,127.72,128.0,127.51,127.67,30305.0,127.72,128.0,127.51,127.67,30305.0
2019-12-27 09:50:00,127.67,127.67,126.79,126.85,16950.0,127.67,127.67,126.79,126.85,16950.0
2019-12-27 09:55:00,126.84,126.97,126.61,126.65,26754.0,126.84,126.97,126.61,126.65,26754.0
2019-12-27 10:00:00,126.68,126.76,126.3,126.67,33674.0,126.68,126.76,126.3,126.67,33674.0
2019-12-27 10:05:00,126.63,126.89,126.43,126.88,16049.0,126.63,126.89,126.43,126.88,16049.0
2019-12-27 10:10:00,126.89,127.22,126.86,127.07,20086.0,126.89,127.22,126.86,127.07,20086.0
2019-12-27 10:15:00,127.05,127.23,126.91,127.23,8030.0,127.05,127.23,126.91,127.23,8030.0
2019-12-27 10:20:00,127.22,127.34,127.1,127.34,6783.0,127.22,127.34,127.1,127.34,6783.0
2019-12-27 10:25:00,127.31,127.33,126.99,127.07,10700.0,127.31,127.33,126.99,127.07,10700.0
2019-12-27 10:30:00,127.02,127.13,126.95,126.99,6842.0,127.02,127.13,126.95,126.99,6842.0
2019-12-27 10:35:00,126.97,127.0,126.8,126.96,13600.0,126.97,127.0,126.8,126.96,13600.0
2019-12-27 10:40:00,126.99,127.13,126.99,127.1,4800.0,126.99,127.13,126.99,127.1,4800.0
2019-12-27 10:45:00,127.1,127.25,127.1,127.17,11779.0,127.1,127.25,127.1,127.17,11779.0
2019-12-27 10:50:00,127.09,127.23,127.08,127.14,6074.0,127.09,127.23,127.08,127.14,6074.0
2019-12-27 10:55:00,127.12,127.14,126.9,126.97,17546.0,127.12,127.14,126.9,126.97,17546.0
2019-12-27 11:00:00,126.97,127.01,126.75,126.75,26250.0,126.97,127.01,126.75,126.75,26250.0
2019-12-27 11:05:00,126.74,126.88,126.69,126.83,14848.0,126.74,126.88,126.69,126.83,14848.0
2019-12-27 11:10:00,126.84,126.99,126.84,126.89,15380.0,126.84,126.99,126.84,126.89,15380.0
2019-12-27 11:15:00,126.94,126.97,126.84,126.94,8833.0,126.94,126.97,126.84,126.94,8833.0
2019-12-27 11:20:00,126.92,127.06,126.91,127.0,17861.0,126.92,127.06,126.91,127.0,17861.0
2019-12-27 11:25:00,127.0,127.19,127.0,127.14,18439.0,127.0,127.19,127.0,127.14,18439.0
2019-12-27 11:30:00,127.17,127.3,127.13,127.23,18522.0,127.17,127.3,127.13,127.23,18522.0
2019-12-27 11:35:00,127.21,127.21,127.1,127.14,6432.0,127.21,127.21,127.1,127.14,6432.0
2019-12-27 11:40:00,127.17,127.21,127.08,127.12,6084.0,127.17,127.21,127.08,127.12,6084.0
2019-12-27 11:45:00,127.12,127.23,127.08,127.22,9876.0,127.12,127.23,127.08,127.22,9876.0
2019-12-27 11:50:00,127.22,127.34,127.17,127.2,7387.0,127.22,127.34,127.17,127.2,7387.0
2019-12-27 11:55:00,127.2,127.21,127.08,127.12,6152.0,127.2,127.21,127.08,127.12,6152.0
2019-12-27 12:00:00,127.05,127.19,127.04,127.09,5221.0,127.05,127.19,127.04,127.09,5221.0
2019-12-27 12:05:00,127.09,127.12,126.96,126.97,13687.0,127.09,127.12,126.96,126.97,13687.0
2019-12-27 12:10:00,126.96,127.0,126.89,126.91,11206.0,126.96,127.0,126.89,126.91,11206.0
2019-12-27 12:15:00,126.91,126.92,126.7,126.73,29152.0,126.91,126.92,126.7,126.73,29152.0
2019-12-27 12:20:00,126.71,126.78,126.55,126.71,10446.0,126.71,126.78,126.55,126.71,10446.0
2019-12-27 12:25:00,126.74,126.74,126.55,126.58,8587.0,126.74,126.74,126.55,126.58,8587.0
2019-12-27 12:30:00,126.6,126.6,126.43,126.49,13830.0,126.6,126.6,126.43,126.49,13830.0
2019-12-27 12:35:00,126.52,126.57,126.48,126.56,9002.0,126.52,126.57,126.48,126.56,9002.0
2019-12-27 12:40:00,126.54,126.55,126.38,126.48,10033.0,126.54,126.55,126.38,126.48,10033.0
2019-12-27 12:45:00,126.45,126.45,126.35,126.35,10725.0,126.45,126.45,126.35,126.35,10725.0
2019-12-27 12:50:00,126.34,126.44,126.32,126.33,12675.0,126.34,126.44,126.32,126.33,12675.0
2019-12-27 12:55:00,126.32,126.36,126.2,126.33,15222.0,126.32,126.36,126.2,126.33,15222.0
2019-12-27 13:00:00,126.33,126.49,126.32,126.42,12963.0,126.33,126.49,126.32,126.42,12963.0
2019-12-27 13:05:00,126.39,126.42,126.18,126.2,12666.0,126.39,126.42,126.18,126.2,12666.0
2019-12-27 13:10:00,126.19,126.26,126.05,126.2,23139.0,126.19,126.26,126.05,126.2,23139.0
2019-12-27 13:15:00,126.19,126.3,126.08,126.13,13342.0,126.19,126.3,126.08,126.13,13342.0
2019-12-27 13:20:00,126.12,126.15,126.06,126.13,12266.0,126.12,126.15,126.06,126.13,12266.0
2019-12-27 13:25:00,126.13,126.23,126.11,126.15,8067.0,126.13,126.23,126.11,126.15,8067.0
2019-12-27 13:30:00,126.15,126.26,126.13,126.2,10594.0,126.15,126.26,126.13,126.2,10594.0
2019-12-27 13:35:00,126.21,126.29,126.18,126.25,25596.0,126.21,126.29,126.18,126.25,25596.0
2019-12-27 13:40:00,126.23,126.4,126.22,126.3,16878.0,126.23,126.4,126.22,126.3,16878.0
2019-12-27 13:45:00,126.29,126.34,126.26,126.26,19250.0,126.29,126.34,126.26,126.26,19250.0
2019-12-27 13:50:00,126.26,126.37,126.24,126.36,10487.0,126.26,126.37,126.24,126.36,10487.0
2019-12-27 13:55:00,126.37,126.43,126.32,126.41,8032.0,126.37,126.43,126.32,126.41,8032.0
2019-12-27 14:00:00,126.41,126.41,126.34,126.38,5601.0,126.41,126.41,126.34,126.38,5601.0
2019-12-27 14:05:00,126.35,126.38,126.27,126.3,7672.0,126.35,126.38,126.27,126.3,7672.0
2019-12-27 14:10:00,126.29,126.3,126.18,126.21,17199.0,126.29,126.3,126.18,126.21,17199.0
2019-12-27 14:15:00,126.2,126.22,126.13,126.17,15780.0,126.2,126.22,126.13,126.17,15780.0
2019-12-27 14:20:00,126.16,126.19,126.13,126.15,5888.0,126.16,126.19,126.13,126.15,5888.0
2019-12-27 14:25:00,126.15,126.34,126.14,126.22,20625.0,126.15,126.34,126.14,126.22,20625.0
2019-12-27 14:30:00,126.23,126.31,126.18,126.21,11776.0,126.23,126.31,126.18,126.21,11776.0
2019-12-27 14:35:00,126.21,126.26,126.14,126.2,11439.0,126.21,126.26,126.14,126.2,11439.0
2019-12-27 14:40:00,126.21,126.25,126.13,126.14,17385.0,126.21,126.25,126.13,126.14,17385.0
2019-12-27 14:45:00,126.14,126.16,126.05,126.09,11496.0,126.14,126.16,126.05,126.09,11496.0
2019-12-27 14:50:00,126.09,126.13,126.03,126.06,14621.0,126.09,126.13,126.03,126.06,14621.0
2019-12-27 14:55:00,126.07,126.13,125.96,126.12,18750.0,126.07,126.13,125.96,126.12,18750.0
2019-12-27 15:00:00,126.12,126.17,126.05,126.11,10140.0,126.12,126.17,126.05,126.11,10140.0
2019-12-27 15:05:00,126.12,126.15,126.09,126.12,13602.0,126.12,126.15,126.09,126.12,13602.0
2019-12-27 15:10:00,126.12,126.12,125.96,125.97,12667.0,126.12,126.12,125.96,125.97,12667.0
2019-12-27 15:15:00,125.95,126.15,125.93,126.11,19975.0,125.95,126.15,125.93,126.11,19975.0
2019-12-27 15:20:00,126.11,126.42,126.07,126.41,25426.0,126.11,126.42,126.07,126.41,25426.0
2019-12-27 15:25:00,126.41,126.66,126.41,126.5,26721.0,126.41,126.66,126.41,126.5,26721.0
2019-12-27 15:30:00,126.47,126.72,126.4,126.62,34017.0,126.47,126.72,126.4,126.62,34017.0
2019-12-27 15:35:00,126.63,126.72,126.61,126.69,21252.0,126.63,126.72,126.61,126.69,21252.0
2019-12-27 15:40:00,126.7,126.75,126.53,126.54,21331.0,126.7,126.75,126.53,126.54,21331.0
2019-12-27 15:45:00,126.51,126.59,126.44,126.46,36053.0,126.51,126.59,126.44,126.46,36053.0
2019-12-27 15:50:00,126.46,126.5,126.26,126.42,52612.0,126.46,126.5,126.26,126.42,52612.0
2019-12-27 15:55:00,126.41,126.47,126.35,126.45,76846.0,126.41,126.47,126.35,126.45,76846.0
2019-12-30 09:30:00,125.93,126.32,125.55,125.96,86416.0,125.93,126.32,125.55,125.96,86416.0
2019-12-30 09:35:00,125.98,126.25,125.86,126.2,35927.0,125.98,126.25,125.86,126.2,35927.0
2019-12-30 09:40:00,126.12,126.5,125.96,126.34,38177.0,126.12,126.5,125.96,126.34,38177.0
2019-12-30 09:45:00,126.32,126.58,126.03,126.1,37679.0,126.32,126.58,126.03,126.1,37679.0
2019-12-30 09:50:00,126.11,126.11,125.68,125.86,24875.0,126.11,126.11,125.68,125.86,24875.0
2019-12-30 09:55:00,125.85,126.0,125.35,125.43,28600.0,125.85,126.0,125.35,125.43,28600.0
2019-12-30 10:00:00,125.45,126.09,125.31,126.06,35215.0,125.45,126.09,125.31,126.06,35215.0
2019-12-30 10:05:00,126.12,126.72,126.09,126.67,41248.0,126.12,126.72,126.09,126.67,41248.0
2019-12-30 10:10:00,126.67,126.7,126.23,126.49,32976.0,126.67,126.7,126.23,126.49,32976.0
2019-12-30 10:15:00,126.53,126.79,126.49,126.58,37847.0,126.53,126.79,126.49,126.58,37847.0
2019-12-30 10:20:00,126.61,126.95,126.52,126.78,57001.0,126.61,126.95,126.52,126.78,57001.0
2019-12-30 10:25:00,126.75,126.86,126.58,126.86,16951.0,126.75,126.86,126.58,126.86,16951.0
2019-12-30 10:30:00,126.9,127.05,126.67,126.71,36349.0,126.9,127.05,126.67,126.71,36349.0
2019-12-30 10:35:00,126.78,126.84,126.55,126.61,22285.0,126.78,126.84,126.55,126.61,22285.0
2019-12-30 10:40:00,126.61,126.69,126.47,126.64,22787.0,126.61,126.69,126.47,126.64,22787.0
2019-12-30 10:45:00,126.64,126.64,126.4,126.47,21256.0,126.64,126.64,126.4,126.47,21256.0
2019-12-30 10:50:00,126.56,126.7,126.42,126.63,19041.0,126.56,126.7,126.42,126.63,19041.0
2019-12-30 10:55:00,126.58,126.72,126.4,126.52,18235.0,126.58,126.72,126.4,126.52,18235.0
2019-12-30 11:00:00,126.55,126.84,126.52,126.79,16594.0,126.55,126.84,126.52,126.79,16594.0
2019-12-30 11:05:00,126.79,127.0,126.74,126.91,22467.0,126.79,127.0,126.74,126.91,22467.0
2019-12-30 11:10:00,126.94,127.23,126.77,127.18,28857.0,126.94,127.23,126.77,127.18,28857.0
2019-12-30 11:15:00,127.19,127.27,127.08,127.23,20150.0,127.19,127.27,127.08,127.23,20150.0
2019-12-30 11:20:00,127.24,127.32,127.16,127.2,11658.0,127.24,127.32,127.16,127.2,11658.0
2019-12-30 11:25:00,127.16,127.29,127.1,127.22,18403.0,127.16,127.29,127.1,127.22,18403.0
2019-12-30 11:30:00,127.25,127.37,127.23,127.36,18649.0,127.25,127.37,127.23,127.36,18649.0
2019-12-30 11:35:00,127.33,127.41,127.26,127.31,20328.0,127.33,127.41,127.26,127.31,20328.0
2019-12-30 11:40:00,127.33,127.57,127.31,127.52,24600.0,127.33,127.57,127.31,127.52,24600.0
2019-12-30 11:45:00,127.49,127.56,127.26,127.26,12655.0,127.49,127.56,127.26,127.26,12655.0
2019-12-30 11:50:00,127.23,127.3,127.06,127.25,29969.0,127.23,127.3,127.06,127.25,29969.0
2019-12-30 11:55:00,127.25,127.33,127.07,127.12,35391.0,127.25,127.33,127.07,127.12,35391.0
2019-12-30 12:00:00,127.11,127.26,127.09,127.14,13470.0,127.11,127.26,127.09,127.14,13470.0
2019-12-30 12:05:00,127.12,127.43,127.11,127.43,15484.0,127.12,127.43,127.11,127.43,15484.0
2019-12-30 12:10:00,127.45,127.51,127.3,127.35,7170.0,127.45,127.51,127.3,127.35,7170.0
2019-12-30 12:15:00,127.31,127.42,127.23,127.35,13233.0,127.31,127.42,127.23,127.35,13233.0
2019-12-30 12:20:00,127.35,127.38,127.28,127.38,7388.0,127.35,127.38,127.28,127.38,7388.0
2019-12-30 12:25:00,127.38,127.53,127.38,127.45,10656.0,127.38,127.53,127.38,127.45,10656.0
2019-12-30 12:30:00,127.51,127.53,127.44,127.5,12922.0,127.51,127.53,127.44,127.5,12922.0
2019-12-30 12:35:00,127.54,127.6,127.52,127.53,13749.0,127.54,127.6,127.52,127.53,13749.0
2019-12-30 12:40:00,127.53,127.71,127.53,127.59,20183.0,127.53,127.71,127.53,127.59,20183.0
2019-12-30 12:45:00,127.57,127.59,127.38,127.45,10337.0,127.57,127.59,127.38,127.45,10337.0
2019-12-30 12:50:00,127.5,127.59,127.47,127.55,12574.0,127.5,127.59,127.47,127.55,12574.0
2019-12-30 12:55:00,127.58,127.66,127.53,127.6,26408.0,127.58,127.66,127.53,127.6,26408.0
2019-12-30 13:00:00,127.6,127.74,127.59,127.64,17923.0,127.6,127.74,127.59,127.64,17923.0
2019-12-30 13:05:00,127.66,127.83,127.61,127.66,11303.0,127.66,127.83,127.61,127.66,11303.0
2019-12-30 13:10:00,127.67,127.85,127.64,127.75,28271.0,127.67,127.85,127.64,127.75,28271.0
2019-12-30 13:15:00,127.76,127.79,127.63,127.69,16921.0,127.76,127.79,127.63,127.69,16921.0
2019-12-30 13:20:00,127.71,127.88,127.69,127.86,23380.0,127.71,127.88,127.69,127.86,23380.0
2019-12-30 13:25:00,127.86,127.89,127.75,127.81,5939.0,127.86,127.89,127.75,127.81,5939.0
2019-12-30 13:30:00,127.78,127.79,127.68,127.7,4920.0,127.78,127.79,127.68,127.7,4920.0
2019-12-30 13:35:00,127.68,127.72,127.56,127.64,12785.0,127.68,127.72,127.56,127.64,12785.0
2019-12-30 13:40:00,127.62,127.62,127.38,127.4,10538.0,127.62,127.62,127.38,127.4,10538.0
2019-12-30 13:45:00,127.41,127.47,127.27,127.29,10335.0,127.41,127.47,127.27,127.29,10335.0
2019-12-30 13:50:00,127.3,127.43,127.29,127.39,11020.0,127.3,127.43,127.29,127.39,11020.0
2019-12-30 13:55:00,127.38,127.38,127.22,127.29,6953.0,127.38,127.38,127.22,127.29,6953.0
2019-12-30 14:00:00,127.27,127.27,127.0,127.06,15628.0,127.27,127.27,127.0,127.06,15628.0
2019-12-30 14:05:00,127.15,127.31,127.11,127.15,12577.0,127.15,127.31,127.11,127.15,12577.0
2019-12-30 14:10:00,127.18,127.35,127.18,127.2,10999.0,127.18,127.35,127.18,127.2,10999.0
2019-12-30 14:15:00,127.26,127.29,127.2,127.23,7645.0,127.26,127.29,127.2,127.23,7645.0
2019-12-30 14:20:00,127.23,127.23,127.06,127.06,6851.0,127.23,127.23,127.06,127.06,6851.0
2019-12-30 14:25:00,127.05,127.16,127.0,127.05,8124.0,127.05,127.16,127.0,127.05,8124.0
2019-12-30 14:30:00,127.04,127.07,126.75,126.87,27171.0,127.04,127.07,126.75,126.87,27171.0
2019-12-30 14:35:00,126.88,127.01,126.86,127.01,5634.0,126.88,127.01,126.86,127.01,5634.0
2019-12-30 14:40:00,126.98,126.99,126.82,126.82,10300.0,126.98,126.99,126.82,126.82,10300.0
2019-12-30 14:45:00,126.82,126.89,126.69,126.7,13744.0,126.82,126.89,126.69,126.7,13744.0
2019-12-30 14:50:00,126.68,126.83,126.68,126.79,8788.0,126.68,126.83,126.68,126.79,8788.0
2019-12-30 14:55:00,126.8,126.86,126.77,126.85,6926.0,126.8,126.86,126.77,126.85,6926.0
2019-12-30 15:00:00,126.83,126.85,126.74,126.84,7169.0,126.83,126.85,126.74,126.84,7169.0
2019-12-30 15:05:00,126.86,126.94,126.85,126.86,4095.0,126.86,126.94,126.85,126.86,4095.0
2019-12-30 15:10:00,126.86,126.9,126.71,126.78,8096.0,126.86,126.9,126.71,126.78,8096.0
2019-12-30 15:15:00,126.79,126.84,126.64,126.67,12555.0,126.79,126.84,126.64,126.67,12555.0
2019-12-30 15:20:00,126.67,126.7,126.63,126.66,6227.0,126.67,126.7,126.63,126.66,6227.0
2019-12-30 15:25:00,126.69,126.69,126.59,126.6,7739.0,126.69,126.69,126.59,126.6,7739.0
2019-12-30 15:30:00,126.58,126.66,126.4,126.44,18317.0,126.58,126.66,126.4,126.44,18317.0
2019-12-30 15:35:00,126.43,126.49,126.39,126.47,16249.0,126.43,126.49,126.39,126.47,16249.0
2019-12-30 15:40:00,126.46,126.52,126.37,126.39,13544.0,126.46,126.52,126.37,126.39,13544.0
2019-12-30 15:45:00,126.39,126.49,126.34,126.46,27913.0,126.39,126.49,126.34,126.46,27913.0
2019-12-30 15:50:00,126.44,126.44,126.23,126.23,38209.0,126.44,126.44,126.23,126.23,38209.0
2019-12-30 15:55:00,126.22,126.29,126.15,126.25,78703.0,126.22,126.29,126.15,126.25,78703.0
2019-12-31 09:30:00,125.53,126.38,124.67,125.93,118010.0,125.53,126.38,124.67,125.93,118010.0
2019-12-31 09:35:00,126.04,126.9,126.04,126.3,32250.0,126.04,126.9,126.04,126.3,32250.0
2019-12-31 09:40:00,126.43,126.44,125.82,125.97,24640.0,126.43,126.44,125.82,125.97,24640.0
2019-12-31 09:45:00,126.04,126.55,126.03,126.5,29185.0,126.04,126.55,126.03,126.5,29185.0
2019-12-31 09:50:00,126.46,126.9,126.42,126.79,31095.0,126.46,126.9,126.42,126.79,31095.0
2019-12-31 09:55:00,126.76,126.79,126.6,126.71,17663.0,126.76,126.79,126.6,126.71,17663.0
2019-12-31 10:00:00,126.67,126.76,126.25,126.29,22085.0,126.67,126.76,126.25,126.29,22085.0
2019-12-31 10:05:00,126.31,126.59,126.25,126.59,25837.0,126.31,126.59,126.25,126.59,25837.0
2019-12-31 10:10:00,126.6,126.76,126.46,126.56,16974.0,126.6,126.76,126.46,126.56,16974.0
2019-12-31 10:15:00,126.57,126.58,126.31,126.31,23742.0,126.57,126.58,126.31,126.31,23742.0
2019-12-31 10:20:00,126.32,126.44,126.26,126.36,11160.0,126.32,126.44,126.26,126.36,11160.0
2019-12-31 10:25:00,126.34,126.4,126.13,126.18,13362.0,126.34,126.4,126.13,126.18,13362.0
2019-12-31 10:30:00,126.23,126.46,126.18,126.38,15013.0,126.23,126.46,126.18,126.38,15013.0
2019-12-31 10:35:00,126.4,126.6,126.34,126.48,13728.0,126.4,126.6,126.34,126.48,13728.0
2019-12-31 10:40:00,126.44,126.53,126.32,126.44,21498.0,126.44,126.53,126.32,126.44,21498.0
2019-12-31 10:45:00,126.41,126.52,126.24,126.25,46235.0,126.41,126.52,126.24,126.25,46235.0
2019-12-31 10:50:00,126.23,126.25,126.02,126.09,20869.0,126.23,126.25,126.02,126.09,20869.0
2019-12-31 10:55:00,126.09,126.44,126.07,126.44,22806.0,126.09,126.44,126.07,126.44,22806.0
2019-12-31 11:00:00,126.41,126.44,126.28,126.41,12083.0,126.41,126.44,126.28,126.41,12083.0
2019-12-31 11:05:00,126.37,126.44,126.33,126.41,7018.0,126.37,126.44,126.33,126.41,7018.0
2019-12-31 11:10:00,126.41,126.42,126.31,126.33,7038.0,126.41,126.42,126.31,126.33,7038.0
2019-12-31 11:15:00,126.33,126.36,126.02,126.14,21323.0,126.33,126.36,126.02,126.14,21323.0
2019-12-31 11:20:00,126.14,126.28,126.06,126.08,10150.0,126.14,126.28,126.06,126.08,10150.0
2019-12-31 11:25:00,126.08,126.11,125.82,125.83,18328.0,126.08,126.11,125.82,125.83,18328.0
2019-12-31 11:30:00,125.85,125.93,125.68,125.8,16204.0,125.85,125.93,125.68,125.8,16204.0
2019-12-31 11:35:00,125.83,125.86,125.74,125.8,8518.0,125.83,125.86,125.74,125.8,8518.0
2019-12-31 11:40:00,125.82,126.09,125.77,126.02,14604.0,125.82,126.09,125.77,126.02,14604.0
2019-12-31 11:45:00,126.02,126.25,126.01,126.09,14612.0,126.02,126.25,126.01,126.09,14612.0
2019-12-31 11:50:00,126.08,126.3,126.08,126.24,11185.0,126.08,126.3,126.08,126.24,11185.0
2019-12-31 11:55:00,126.26,126.29,126.21,126.26,6211.0,126.26,126.29,126.21,126.26,6211.0
2019-12-31 12:00:00,126.26,126.38,126.22,126.26,7532.0,126.26,126.38,126.22,126.26,7532.0
2019-12-31 12:05:00,126.25,126.49,126.14,126.41,31976.0,126.25,126.49,126.14,126.41,31976.0
2019-12-31 12:10:00,126.39,126.39,126.2,126.24,7728.0,126.39,126.39,126.2,126.24,7728.0
2019-12-31 12:15:00,126.24,126.32,126.11,126.15,15546.0,126.24,126.32,126.11,126.15,15546.0
2019-12-31 12:20:00,126.16,126.16,126.0,126.01,7313.0,126.16,126.16,126.0,126.01,7313.0
2019-12-31 12:25:00,126.01,126.11,126.01,126.06,4711.0,126.01,126.11,126.01,126.06,4711.0
2019-12-31 12:30:00,126.03,126.12,125.93,125.93,9441.0,126.03,126.12,125.93,125.93,9441.0
2019-12-31 12:35:00,125.96,126.07,125.94,126.07,8595.0,125.96,126.07,125.94,126.07,8595.0
2019-12-31 12:40:00,126.12,126.25,126.08,126.18,7570.0,126.12,126.25,126.08,126.18,7570.0
2019-12-31 12:45:00,126.19,126.2,126.1,126.19,3608.0,126.19,126.2,126.1,126.19,3608.0
2019-12-31 12:50:00,126.18,126.2,126.08,126.1,5718.0,126.18,126.2,126.08,126.1,5718.0
2019-12-31 12:55:00,126.1,126.19,126.1,126.16,5535.0,126.1,126.19,126.1,126.16,5535.0
2019-12-31 13:00:00,126.17,126.2,126.1,126.18,7257.0,126.17,126.2,126.1,126.18,7257.0
2019-12-31 13:05:00,126.17,126.2,126.09,126.2,9694.0,126.17,126.2,126.09,126.2,9694.0
2019-12-31 13:10:00,126.17,126.3,126.17,126.25,12167.0,126.17,126.3,126.17,126.25,12167.0
2019-12-31 13:15:00,126.22,126.26,126.16,126.23,5564.0,126.22,126.26,126.16,126.23,5564.0
2019-12-31 13:20:00,126.21,126.26,126.18,126.2,4783.0,126.21,126.26,126.18,126.2,4783.0
2019-12-31 13:25:00,126.21,126.25,126.21,126.23,4078.0,126.21,126.25,126.21,126.23,4078.0
2019-12-31 13:30:00,126.22,126.28,126.18,126.28,9316.0,126.22,126.28,126.18,126.28,9316.0
2019-12-31 13:35:00,126.27,126.3,126.24,126.27,6265.0,126.27,126.3,126.24,126.27,6265.0
2019-12-31 13:40:00,126.24,126.26,126.18,126.18,3749.0,126.24,126.26,126.18,126.18,3749.0
2019-12-31 13:45:00,126.19,126.23,126.09,126.16,6045.0,126.19,126.23,126.09,126.16,6045.0
2019-12-31 13:50:00,126.15,126.15,126.05,126.09,5224.0,126.15,126.15,126.05,126.09,5224.0
2019-12-31 13:55:00,126.07,126.11,126.04,126.05,3700.0,126.07,126.11,126.04,126.05,3700.0
2019-12-31 14:00:00,126.05,126.12,126.01,126.1,4852.0,126.05,126.12,126.01,126.1,4852.0
2019-12-31 14:05:00,126.08,126.16,126.05,126.11,6821.0,126.08,126.16,126.05,126.11,6821.0
2019-12-31 14:10:00,126.08,126.09,125.98,125.98,5269.0,126.08,126.09,125.98,125.98,5269.0
2019-12-31 14:15:00,125.99,125.99,125.86,125.92,9770.0,125.99,125.99,125.86,125.92,9770.0
2019-12-31 14:20:00,125.92,125.96,125.87,125.87,6559.0,125.92,125.96,125.87,125.87,6559.0
2019-12-31 14:25:00,125.87,125.91,125.85,125.9,5529.0,125.87,125.91,125.85,125.9,5529.0
2019-12-31 14:30:00,125.91,125.97,125.88,125.94,10723.0,125.91,125.97,125.88,125.94,10723.0
2019-12-31 14:35:00,125.98,126.02,125.93,125.98,6933.0,125.98,126.02,125.93,125.98,6933.0
2019-12-31 14:40:00,125.97,126.04,125.97,126.0,7296.0,125.97,126.04,125.97,126.0,7296.0
2019-12-31 14:45:00,126.02,126.15,126.02,126.07,7117.0,126.02,126.15,126.02,126.07,7117.0
2019-12-31 14:50:00,126.07,126.09,126.0,126.0,5570.0,126.07,126.09,126.0,126.0,5570.0
2019-12-31 14:55:00,126.01,126.13,125.99,126.03,9645.0,126.01,126.13,125.99,126.03,9645.0
2019-12-31 15:00:00,126.03,126.09,126.0,126.02,9707.0,126.03,126.09,126.0,126.02,9707.0
2019-12-31 15:05:00,126.02,126.02,125.94,125.95,10511.0,126.02,126.02,125.94,125.95,10511.0
2019-12-31 15:10:00,125.95,125.96,125.9,125.95,14921.0,125.95,125.96,125.9,125.95,14921.0
2019-12-31 15:15:00,125.95,126.1,125.94,126.03,14153.0,125.95,126.1,125.94,126.03,14153.0
2019-12-31 15:20:00,126.04,126.04,125.96,125.99,12231.0,126.04,126.04,125.96,125.99,12231.0
2019-12-31 15:25:00,125.99,126.03,125.97,126.02,12285.0,125.99,126.03,125.97,126.02,12285.0
2019-12-31 15:30:00,126.03,126.04,125.98,126.03,10331.0,126.03,126.04,125.98,126.03,10331.0
2019-12-31 15:35:00,126.0,126.11,125.96,126.11,22088.0,126.0,126.11,125.96,126.11,22088.0
2019-12-31 15:40:00,126.12,126.17,126.1,126.17,16858.0,126.12,126.17,126.1,126.17,16858.0
2019-12-31 15:45:00,126.17,126.27,126.13,126.16,24333.0,126.17,126.27,126.13,126.16,24333.0
2019-12-31 15:50:00,126.16,126.39,126.1,126.38,51654.0,126.16,126.39,126.1,126.38,51654.0
2019-12-31 15:55:00,126.36,126.51,126.36,126.45,158782.0,126.36,126.51,126.36,126.45,158782.0
2020-01-02 09:30:00,129.49,130.87,129.44,130.47,252395.0,129.49,130.87,129.44,130.47,252395.0
2020-01-02 09:35:00,130.5,130.85,130.19,130.63,107118.0,130.5,130.85,130.19,130.63,107118.0
2020-01-02 09:40:00,130.6,131.5,130.6,131.19,150647.0,130.6,131.5,130.6,131.19,150647.0
2020-01-02 09:45:00,131.2,131.2,130.64,130.94,56593.0,131.2,131.2,130.64,130.94,56593.0
2020-01-02 09:50:00,130.98,131.14,130.42,131.0,78437.0,130.98,131.14,130.42,131.0,78437.0
2020-01-02 09:55:00,131.03,131.78,131.03,131.59,113553.0,131.03,131.78,131.03,131.59,113553.0
2020-01-02 10:00:00,131.58,131.65,131.22,131.39,65491.0,131.58,131.65,131.22,131.39,65491.0
2020-01-02 10:05:00,131.42,131.7,131.31,131.7,76377.0,131.42,131.7,131.31,131.7,76377.0
2020-01-02 10:10:00,131.7,132.6,131.7,132.51,204780.0,131.7,132.6,131.7,132.51,204780.0
2020-01-02 10:15:00,132.51,132.85,132.32,132.32,106965.0,132.51,132.85,132.32,132.32,106965.0
2020-01-02 10:20:00,132.39,132.9,132.22,132.83,74365.0,132.39,132.9,132.22,132.83,74365.0
2020-01-02 10:25:00,132.82,133.53,132.7,133.44,146835.0,132.82,133.53,132.7,133.44,146835.0
2020-01-02 10:30:00,133.52,133.54,132.91,133.06,114726.0,133.52,133.54,132.91,133.06,114726.0
2020-01-02 10:35:00,133.06,133.75,132.81,133.69,86724.0,133.06,133.75,132.81,133.69,86724.0
2020-01-02 10:40:00,133.66,133.75,133.21,133.53,82335.0,133.66,133.75,133.21,133.53,82335.0
2020-01-02 10:45:00,133.48,134.28,133.47,134.09,80026.0,133.48,134.28,133.47,134.09,80026.0
2020-01-02 10:50:00,134.08,134.48,134.02,134.47,82795.0,134.08,134.48,134.02,134.47,82795.0
2020-01-02 10:55:00,134.44,134.48,134.02,134.25,64670.0,134.44,134.48,134.02,134.25,64670.0
2020-01-02 11:00:00,134.24,134.77,134.16,134.61,72406.0,134.24,134.77,134.16,134.61,72406.0
2020-01-02 11:05:00,134.58,134.83,134.5,134.56,62862.0,134.58,134.83,134.5,134.56,62862.0
2020-01-02 11:10:00,134.56,134.87,134.45,134.84,50013.0,134.56,134.87,134.45,134.84,50013.0
2020-01-02 11:15:00,134.85,135.0,134.62,134.67,79167.0,134.85,135.0,134.62,134.67,79167.0
2020-01-02 11:20:00,134.68,135.1,134.67,135.0,104782.0,134.68,135.1,134.67,135.0,104782.0
2020-01-02 11:25:00,135.02,135.3,134.7,134.71,82636.0,135.02,135.3,134.7,134.71,82636.0
2020-01-02 11:30:00,134.71,134.78,134.06,134.14,92350.0,134.71,134.78,134.06,134.14,92350.0
2020-01-02 11:35:00,134.17,134.53,133.78,134.35,78303.0,134.17,134.53,133.78,134.35,78303.0
2020-01-02 11:40:00,134.29,134.49,134.06,134.34,40172.0,134.29,134.49,134.06,134.34,40172.0
2020-01-02 11:45:00,134.35,135.19,134.35,135.15,61676.0,134.35,135.19,134.35,135.15,61676.0
2020-01-02 11:50:00,135.16,135.58,135.13,135.53,85762.0,135.16,135.58,135.13,135.53,85762.0
2020-01-02 11:55:00,135.53,135.72,135.36,135.67,89397.0,135.53,135.72,135.36,135.67,89397.0
2020-01-02 12:00:00,135.67,135.78,135.58,135.75,39016.0,135.67,135.78,135.58,135.75,39016.0
2020-01-02 12:05:00,135.73,135.95,135.62,135.78,47820.0,135.73,135.95,135.62,135.78,47820.0
2020-01-02 12:10:00,135.78,135.8,135.37,135.63,47709.0,135.78,135.8,135.37,135.63,47709.0
2020-01-02 12:15:00,135.64,135.9,135.38,135.39,48491.0,135.64,135.9,135.38,135.39,48491.0
2020-01-02 12:20:00,135.37,136.1,135.34,136.01,70913.0,135.37,136.1,135.34,136.01,70913.0
2020-01-02 12:25:00,135.97,136.1,135.53,135.59,78623.0,135.97,136.1,135.53,135.59,78623.0
2020-01-02 12:30:00,135.7,135.85,135.65,135.74,53428.0,135.7,135.85,135.65,135.74,53428.0
2020-01-02 12:35:00,135.79,136.14,135.74,135.96,55909.0,135.79,136.14,135.74,135.96,55909.0
2020-01-02 12:40:00,136.04,136.08,135.88,135.98,118392.0,136.04,136.08,135.88,135.98,118392.0
2020-01-02 12:45:00,135.98,136.21,135.98,136.03,52290.0,135.98,136.21,135.98,136.03,52290.0
2020-01-02 12:50:00,136.04,136.04,135.86,135.89,43018.0,136.04,136.04,135.86,135.89,43018.0
2020-01-02 12:55:00,135.9,136.1,135.9,136.03,35364.0,135.9,136.1,135.9,136.03,35364.0
2020-01-02 13:00:00,136.02,136.23,135.97,136.15,39700.0,136.02,136.23,135.97,136.15,39700.0
2020-01-02 13:05:00,136.14,136.18,135.86,135.97,33865.0,136.14,136.18,135.86,135.97,33865.0
2020-01-02 13:10:00,135.97,136.33,135.91,136.28,45593.0,135.97,136.33,135.91,136.28,45593.0
2020-01-02 13:15:00,136.28,136.41,136.2,136.33,31997.0,136.28,136.41,136.2,136.33,31997.0
2020-01-02 13:20:00,136.32,136.45,136.2,136.24,36524.0,136.32,136.45,136.2,136.24,36524.0
2020-01-02 13:25:00,136.26,136.27,135.93,136.1,47944.0,136.26,136.27,135.93,136.1,47944.0
2020-01-02 13:30:00,136.16,136.33,136.04,136.07,35534.0,136.16,136.33,136.04,136.07,35534.0
2020-01-02 13:35:00,136.06,136.07,135.61,135.8,69206.0,136.06,136.07,135.61,135.8,69206.0
2020-01-02 13:40:00,135.8,136.65,135.77,136.28,168393.0,135.8,136.65,135.77,136.28,168393.0
2020-01-02 13:45:00,136.33,136.62,136.21,136.27,79012.0,136.33,136.62,136.21,136.27,79012.0
2020-01-02 13:50:00,136.24,136.31,136.01,136.27,34333.0,136.24,136.31,136.01,136.27,34333.0
2020-01-02 13:55:00,136.26,136.69,136.16,136.35,151699.0,136.26,136.69,136.16,136.35,151699.0
2020-01-02 14:00:00,136.35,136.49,136.21,136.22,53308.0,136.35,136.49,136.21,136.22,53308.0
2020-01-02 14:05:00,136.18,136.24,136.03,136.16,33311.0,136.18,136.24,136.03,136.16,33311.0
2020-01-02 14:10:00,136.15,136.23,136.12,136.2,26202.0,136.15,136.23,136.12,136.2,26202.0
2020-01-02 14:15:00,136.21,136.88,136.09,136.88,53989.0,136.21,136.88,136.09,136.88,53989.0
2020-01-02 14:20:00,136.87,136.99,136.75,136.84,35363.0,136.87,136.99,136.75,136.84,35363.0
2020-01-02 14:25:00,136.86,136.89,136.41,136.5,45648.0,136.86,136.89,136.41,136.5,45648.0
2020-01-02 14:30:00,136.5,136.58,136.32,136.51,30719.0,136.5,136.58,136.32,136.51,30719.0
2020-01-02 14:35:00,136.46,136.72,136.38,136.71,21969.0,136.46,136.72,136.38,136.71,21969.0
2020-01-02 14:40:00,136.71,136.74,136.49,136.69,42770.0,136.71,136.74,136.49,136.69,42770.0
2020-01-02 14:45:00,136.68,136.7,136.59,136.63,21741.0,136.68,136.7,136.59,136.63,21741.0
2020-01-02 14:50:00,136.63,137.19,136.63,137.17,61815.0,136.63,137.19,136.63,137.17,61815.0
2020-01-02 14:55:00,137.14,137.78,137.07,137.53,82703.0,137.14,137.78,137.07,137.53,82703.0
2020-01-02 15:00:00,137.53,137.85,137.39,137.75,60691.0,137.53,137.85,137.39,137.75,60691.0
2020-01-02 15:05:00,137.74,137.82,137.47,137.57,62764.0,137.74,137.82,137.47,137.57,62764.0
2020-01-02 15:10:00,137.55,137.59,137.3,137.5,39497.0,137.55,137.59,137.3,137.5,39497.0
2020-01-02 15:15:00,137.51,137.6,137.41,137.57,40896.0,137.51,137.6,137.41,137.57,40896.0
2020-01-02 15:20:00,137.58,137.65,137.45,137.64,54636.0,137.58,137.65,137.45,137.64,54636.0
2020-01-02 15:25:00,137.62,138.0,137.57,137.81,59669.0,137.62,138.0,137.57,137.81,59669.0
2020-01-02 15:30:00,137.83,138.07,137.64,138.04,68111.0,137.83,138.07,137.64,138.04,68111.0
2020-01-02 15:35:00,138.06,138.35,138.0,138.26,96863.0,138.06,138.35,138.0,138.26,96863.0
2020-01-02 15:40:00,138.27,138.33,138.15,138.26,104033.0,138.27,138.33,138.15,138.26,104033.0
2020-01-02 15:45:00,138.27,138.62,138.14,138.58,132616.0,138.27,138.62,138.14,138.58,132616.0
2020-01-02 15:50:00,138.63,138.64,138.0,138.21,254290.0,138.63,138.64,138.0,138.21,254290.0
2020-01-02 15:55:00,138.28,138.34,138.04,138.18,313227.0,138.28,138.34,138.04,138.18,313227.0
2020-01-03 09:30:00,134.58,137.16,134.5,136.69,321973.0,134.58,137.16,134.5,136.69,321973.0
2020-01-03 09:35:00,136.86,137.0,135.81,135.93,137114.0,136.86,137.0,135.81,135.93,137114.0
2020-01-03 09:40:00,135.93,136.29,135.32,135.91,153050.0,135.93,136.29,135.32,135.91,153050.0
2020-01-03 09:45:00,135.91,137.14,135.67,136.92,137538.0,135.91,137.14,135.67,136.92,137538.0
2020-01-03 09:50:00,136.88,137.0,135.78,136.35,87388.0,136.88,137.0,135.78,136.35,87388.0
2020-01-03 09:55:00,136.31,136.37,135.34,135.6,83643.0,136.31,136.37,135.34,135.6,83643.0
2020-01-03 10:00:00,135.5,135.5,134.95,135.1,97196.0,135.5,135.5,134.95,135.1,97196.0
2020-01-03 10:05:00,135.11,135.3,134.97,134.99,81751.0,135.11,135.3,134.97,134.99,81751.0
2020-01-03 10:10:00,134.99,135.29,134.96,135.24,60379.0,134.99,135.29,134.96,135.24,60379.0
2020-01-03 10:15:00,135.23,135.35,135.07,135.16,71901.0,135.23,135.35,135.07,135.16,71901.0
2020-01-03 10:20:00,135.16,135.2,134.65,135.0,49842.0,135.16,135.2,134.65,135.0,49842.0
2020-01-03 10:25:00,135.03,135.03,134.39,134.44,74234.0,135.03,135.03,134.39,134.44,74234.0
2020-01-03 10:30:00,134.41,134.82,134.38,134.81,56129.0,134.41,134.82,134.38,134.81,56129.0
2020-01-03 10:35:00,134.81,135.0,134.61,134.65,46269.0,134.81,135.0,134.61,134.65,46269.0
2020-01-03 10:40:00,134.65,135.27,134.62,135.18,57342.0,134.65,135.27,134.62,135.18,57342.0
2020-01-03 10:45:00,135.18,135.27,134.91,134.91,40694.0,135.18,135.27,134.91,134.91,40694.0
2020-01-03 10:50:00,134.9,134.93,134.5,134.77,52231.0,134.9,134.93,134.5,134.77,52231.0
2020-01-03 10:55:00,134.8,134.8,134.48,134.57,50090.0,134.8,134.8,134.48,134.57,50090.0
2020-01-03 11:00:00,134.61,134.66,134.32,134.63,42163.0,134.61,134.66,134.32,134.63,42163.0
2020-01-03 11:05:00,134.64,134.97,134.59,134.91,27605.0,134.64,134.97,134.59,134.91,27605.0
2020-01-03 11:10:00,134.9,134.94,134.48,134.68,31217.0,134.9,134.94,134.48,134.68,31217.0
2020-01-03 11:15:00,134.69,135.14,134.51,134.98,27360.0,134.69,135.14,134.51,134.98,27360.0
2020-01-03 11:20:00,135.01,135.12,134.7,134.7,35638.0,135.01,135.12,134.7,134.7,35638.0
2020-01-03 11:25:00,134.72,134.87,134.36,134.41,43831.0,134.72,134.87,134.36,134.41,43831.0
2020-01-03 11:30:00,134.43,134.53,134.17,134.27,49997.0,134.43,134.53,134.17,134.27,49997.0
2020-01-03 11:35:00,134.24,134.48,134.23,134.39,27696.0,134.24,134.48,134.23,134.39,27696.0
2020-01-03 11:40:00,134.44,134.92,134.41,134.89,27662.0,134.44,134.92,134.41,134.89,27662.0
2020-01-03 11:45:00,134.9,134.92,134.62,134.76,27134.0,134.9,134.92,134.62,134.76,27134.0
2020-01-03 11:50:00,134.77,134.92,134.62,134.71,32340.0,134.77,134.92,134.62,134.71,32340.0
2020-01-03 11:55:00,134.71,134.91,134.65,134.88,29224.0,134.71,134.91,134.65,134.88,29224.0
2020-01-03 12:00:00,134.87,135.07,134.76,134.94,25376.0,134.87,135.07,134.76,134.94,25376.0
2020-01-03 12:05:00,134.94,135.02,134.4,134.63,46725.0,134.94,135.02,134.4,134.63,46725.0
2020-01-03 12:10:00,134.64,134.84,134.61,134.71,25597.0,134.64,134.84,134.61,134.71,25597.0
2020-01-03 12:15:00,134.72,134.89,134.64,134.7,15738.0,134.72,134.89,134.64,134.7,15738.0
2020-01-03 12:20:00,134.81,134.99,134.77,134.96,24877.0,134.81,134.99,134.77,134.96,24877.0
2020-01-03 12:25:00,134.96,135.25,134.92,135.15,37308.0,134.96,135.25,134.92,135.15,37308.0
2020-01-03 12:30:00,135.2,135.3,134.96,135.05,36053.0,135.2,135.3,134.96,135.05,36053.0
2020-01-03 12:35:00,135.07,135.5,135.0,135.47,17936.0,135.07,135.5,135.0,135.47,17936.0
2020-01-03 12:40:00,135.42,135.56,135.38,135.51,25073.0,135.42,135.56,135.38,135.51,25073.0
2020-01-03 12:45:00,135.54,135.6,135.35,135.39,35245.0,135.54,135.6,135.35,135.39,35245.0
2020-01-03 12:50:00,135.36,135.7,135.3,135.39,36499.0,135.36,135.7,135.3,135.39,36499.0
2020-01-03 12:55:00,135.38,135.54,135.32,135.54,19788.0,135.38,135.54,135.32,135.54,19788.0
2020-01-03 13:00:00,135.52,135.69,135.45,135.5,66253.0,135.52,135.69,135.45,135.5,66253.0
2020-01-03 13:05:00,135.49,135.49,135.35,135.44,29649.0,135.49,135.49,135.35,135.44,29649.0
2020-01-03 13:10:00,135.42,135.5,135.33,135.38,18121.0,135.42,135.5,135.33,135.38,18121.0
2020-01-03 13:15:00,135.35,135.38,135.09,135.11,31603.0,135.35,135.38,135.09,135.11,31603.0
2020-01-03 13:20:00,135.12,135.34,135.05,135.28,27892.0,135.12,135.34,135.05,135.28,27892.0
2020-01-03 13:25:00,135.27,135.61,135.27,135.46,29796.0,135.27,135.61,135.27,135.46,29796.0
2020-01-03 13:30:00,135.46,135.62,135.31,135.31,22591.0,135.46,135.62,135.31,135.31,22591.0
2020-01-03 13:35:00,135.35,135.35,134.94,135.22,28027.0,135.35,135.35,134.94,135.22,28027.0
2020-01-03 13:40:00,135.26,135.37,135.04,135.25,14137.0,135.26,135.37,135.04,135.25,14137.0
2020-01-03 13:45:00,135.23,135.38,135.2,135.34,9889.0,135.23,135.38,135.2,135.34,9889.0
2020-01-03 13:50:00,135.34,135.37,135.2,135.23,13952.0,135.34,135.37,135.2,135.23,13952.0
2020-01-03 13:55:00,135.2,135.33,135.12,135.28,10684.0,135.2,135.33,135.12,135.28,10684.0
2020-01-03 14:00:00,135.21,135.3,134.88,134.96,31123.0,135.21,135.3,134.88,134.96,31123.0
2020-01-03 14:05:00,134.95,135.04,134.88,134.88,9014.0,134.95,135.04,134.88,134.88,9014.0
2020-01-03 14:10:00,134.92,134.94,134.65,134.65,20825.0,134.92,134.94,134.65,134.65,20825.0
2020-01-03 14:15:00,134.65,134.84,134.56,134.63,34603.0,134.65,134.84,134.56,134.63,34603.0
2020-01-03 14:20:00,134.68,134.68,134.31,134.42,61580.0,134.68,134.68,134.31,134.42,61580.0
2020-01-03 14:25:00,134.42,134.55,134.35,134.49,14583.0,134.42,134.55,134.35,134.49,14583.0
2020-01-03 14:30:00,134.45,134.71,134.41,134.57,18512.0,134.45,134.71,134.41,134.57,18512.0
2020-01-03 14:35:00,134.59,134.71,134.5,134.52,14408.0,134.59,134.71,134.5,134.52,14408.0
2020-01-03 14:40:00,134.56,134.77,134.52,134.74,13697.0,134.56,134.77,134.52,134.74,13697.0
2020-01-03 14:45:00,134.7,134.73,134.6,134.61,11269.0,134.7,134.73,134.6,134.61,11269.0
2020-01-03 14:50:00,134.61,134.75,134.51,134.71,25854.0,134.61,134.75,134.51,134.71,25854.0
2020-01-03 14:55:00,134.7,134.86,134.69,134.82,15383.0,134.7,134.86,134.69,134.82,15383.0
2020-01-03 15:00:00,134.85,135.07,134.84,134.97,23238.0,134.85,135.07,134.84,134.97,23238.0
2020-01-03 15:05:00,134.97,134.98,134.6,134.6,24097.0,134.97,134.98,134.6,134.6,24097.0
2020-01-03 15:10:00,134.58,134.64,134.43,134.56,28527.0,134.58,134.64,134.43,134.56,28527.0
2020-01-03 15:15:00,134.59,134.67,134.53,134.67,20373.0,134.59,134.67,134.53,134.67,20373.0
2020-01-03 15:20:00,134.69,134.75,134.62,134.66,13915.0,134.69,134.75,134.62,134.66,13915.0
2020-01-03 15:25:00,134.69,134.74,134.51,134.53,15400.0,134.69,134.74,134.51,134.53,15400.0
2020-01-03 15:30:00,134.54,134.59,134.13,134.15,88548.0,134.54,134.59,134.13,134.15,88548.0
2020-01-03 15:35:00,134.14,134.18,133.96,134.18,48455.0,134.14,134.18,133.96,134.18,48455.0
2020-01-03 15:40:00,134.17,134.24,134.08,134.14,33952.0,134.17,134.24,134.08,134.14,33952.0
2020-01-03 15:45:00,134.13,134.3,134.1,134.13,51558.0,134.13,134.3,134.1,134.13,51558.0
2020-01-03 15:50:00,134.11,134.28,134.0,134.06,90682.0,134.11,134.28,134.0,134.06,90682.0
2020-01-03 15:55:00,134.04,134.07,133.78,133.86,282701.0,134.04,134.07,133.78,133.86,282701.0
2020-01-06 09:30:00,132.78,133.78,132.51,133.38,201478.0,132.78,133.78,132.51,133.38,201478.0
2020-01-06 09:35:00,133.36,133.66,132.65,133.64,67263.0,133.36,133.66,132.65,133.64,67263.0
2020-01-06 09:40:00,133.64,133.76,133.37,133.63,69250.0,133.64,133.76,133.37,133.63,69250.0
2020-01-06 09:45:00,133.65,133.68,133.09,133.56,51037.0,133.65,133.68,133.09,133.56,51037.0
2020-01-06 09:50:00,133.61,133.63,133.11,133.34,58160.0,133.61,133.63,133.11,133.34,58160.0
2020-01-06 09:55:00,133.36,133.63,133.09,133.16,50401.0,133.36,133.63,133.09,133.16,50401.0
2020-01-06 10:00:00,133.11,133.31,132.89,133.18,27544.0,133.11,133.31,132.89,133.18,27544.0
2020-01-06 10:05:00,133.12,133.2,133.0,133.11,11835.0,133.12,133.2,133.0,133.11,11835.0
2020-01-06 10:10:00,133.11,133.18,132.75,132.97,34434.0,133.11,133.18,132.75,132.97,34434.0
2020-01-06 10:15:00,132.99,133.64,132.99,133.63,23109.0,132.99,133.64,132.99,133.63,23109.0
2020-01-06 10:20:00,133.63,133.75,133.51,133.73,30632.0,133.63,133.75,133.51,133.73,30632.0
2020-01-06 10:25:00,133.76,134.04,133.68,134.0,36532.0,133.76,134.04,133.68,134.0,36532.0
2020-01-06 10:30:00,134.0,134.18,133.63,133.77,97318.0,134.0,134.18,133.63,133.77,97318.0
2020-01-06 10:35:00,133.7,134.0,133.52,134.0,20846.0,133.7,134.0,133.52,134.0,20846.0
2020-01-06 10:40:00,134.04,134.61,134.0,134.61,61546.0,134.04,134.61,134.0,134.61,61546.0
2020-01-06 10:45:00,134.54,134.8,134.54,134.69,65011.0,134.54,134.8,134.54,134.69,65011.0
2020-01-06 10:50:00,134.73,135.0,134.62,134.93,54848.0,134.73,135.0,134.62,134.93,54848.0
2020-01-06 10:55:00,134.95,134.97,134.58,134.66,36187.0,134.95,134.97,134.58,134.66,36187.0
2020-01-06 11:00:00,134.63,134.63,134.34,134.52,21314.0,134.63,134.63,134.34,134.52,21314.0
2020-01-06 11:05:00,134.45,134.73,134.43,134.63,15471.0,134.45,134.73,134.43,134.63,15471.0
2020-01-06 11:10:00,134.64,134.77,134.49,134.68,27424.0,134.64,134.77,134.49,134.68,27424.0
2020-01-06 11:15:00,134.73,134.73,134.37,134.43,48974.0,134.73,134.73,134.37,134.43,48974.0
2020-01-06 11:20:00,134.46,134.6,134.3,134.38,27813.0,134.46,134.6,134.3,134.38,27813.0
2020-01-06 11:25:00,134.39,134.75,134.35,134.68,29738.0,134.39,134.75,134.35,134.68,29738.0
2020-01-06 11:30:00,134.63,134.86,134.55,134.57,12779.0,134.63,134.86,134.55,134.57,12779.0
2020-01-06 11:35:00,134.54,134.7,134.37,134.37,17326.0,134.54,134.7,134.37,134.37,17326.0
2020-01-06 11:40:00,134.41,134.65,134.37,134.59,24482.0,134.41,134.65,134.37,134.59,24482.0
2020-01-06 11:45:00,134.6,134.71,134.51,134.58,13788.0,134.6,134.71,134.51,134.58,13788.0
2020-01-06 11:50:00,134.59,134.6,134.39,134.48,12878.0,134.59,134.6,134.39,134.48,12878.0
2020-01-06 11:55:00,134.5,134.85,134.49,134.83,22307.0,134.5,134.85,134.49,134.83,22307.0
2020-01-06 12:00:00,134.83,134.88,134.67,134.87,20989.0,134.83,134.88,134.67,134.87,20989.0
2020-01-06 12:05:00,134.84,135.14,134.83,135.06,47407.0,134.84,135.14,134.83,135.06,47407.0
2020-01-06 12:10:00,135.03,135.27,135.0,135.1,29940.0,135.03,135.27,135.0,135.1,29940.0
2020-01-06 12:15:00,135.12,135.14,134.91,134.95,22900.0,135.12,135.14,134.91,134.95,22900.0
2020-01-06 12:20:00,134.91,135.12,134.69,135.06,24509.0,134.91,135.12,134.69,135.06,24509.0
2020-01-06 12:25:00,135.06,135.39,135.06,135.22,22959.0,135.06,135.39,135.06,135.22,22959.0
2020-01-06 12:30:00,135.23,135.32,135.09,135.21,23066.0,135.23,135.32,135.09,135.21,23066.0
2020-01-06 12:35:00,135.23,135.24,135.0,135.18,34847.0,135.23,135.24,135.0,135.18,34847.0
2020-01-06 12:40:00,135.18,135.25,134.96,135.06,10280.0,135.18,135.25,134.96,135.06,10280.0
2020-01-06 12:45:00,135.04,135.14,135.04,135.13,9681.0,135.04,135.14,135.04,135.13,9681.0
2020-01-06 12:50:00,135.13,135.24,135.03,135.17,20097.0,135.13,135.24,135.03,135.17,20097.0
2020-01-06 12:55:00,135.14,135.3,135.14,135.23,16217.0,135.14,135.3,135.14,135.23,16217.0
2020-01-06 13:00:00,135.2,135.36,135.18,135.34,21417.0,135.2,135.36,135.18,135.34,21417.0
2020-01-06 13:05:00,135.34,135.46,135.26,135.36,23113.0,135.34,135.46,135.26,135.36,23113.0
2020-01-06 13:10:00,135.34,135.62,135.31,135.61,30201.0,135.34,135.62,135.31,135.61,30201.0
2020-01-06 13:15:00,135.58,135.68,135.46,135.58,37528.0,135.58,135.68,135.46,135.58,37528.0
2020-01-06 13:20:00,135.58,135.82,135.56,135.8,42767.0,135.58,135.82,135.56,135.8,42767.0
2020-01-06 13:25:00,135.82,136.09,135.77,136.03,93813.0,135.82,136.09,135.77,136.03,93813.0
2020-01-06 13:30:00,136.0,136.08,135.81,135.92,65024.0,136.0,136.08,135.81,135.92,65024.0
2020-01-06 13:35:00,135.87,136.1,135.83,136.06,25037.0,135.87,136.1,135.83,136.06,25037.0
2020-01-06 13:40:00,136.04,136.44,136.01,136.25,35427.0,136.04,136.44,136.01,136.25,35427.0
2020-01-06 13:45:00,136.25,136.38,136.01,136.09,27136.0,136.25,136.38,136.01,136.09,27136.0
2020-01-06 13:50:00,136.06,136.19,135.95,136.15,35939.0,136.06,136.19,135.95,136.15,35939.0
2020-01-06 13:55:00,136.13,136.35,136.13,136.28,27712.0,136.13,136.35,136.13,136.28,27712.0
2020-01-06 14:00:00,136.28,136.42,136.05,136.36,34685.0,136.28,136.42,136.05,136.36,34685.0
2020-01-06 14:05:00,136.37,136.38,136.15,136.24,23501.0,136.37,136.38,136.15,136.24,23501.0
2020-01-06 14:10:00,136.25,136.55,136.24,136.55,28751.0,136.25,136.55,136.24,136.55,28751.0
2020-01-06 14:15:00,136.55,136.74,136.52,136.54,50144.0,136.55,136.74,136.52,136.54,50144.0
2020-01-06 14:20:00,136.53,136.62,136.16,136.2,30666.0,136.53,136.62,136.16,136.2,30666.0
2020-01-06 14:25:00,136.24,136.3,136.11,136.24,19914.0,136.24,136.3,136.11,136.24,19914.0
2020-01-06 14:30:00,136.24,136.24,136.01,136.13,18381.0,136.24,136.24,136.01,136.13,18381.0
2020-01-06 14:35:00,136.15,136.39,136.13,136.31,27581.0,136.15,136.39,136.13,136.31,27581.0
2020-01-06 14:40:00,136.34,136.37,136.23,136.3,31405.0,136.34,136.37,136.23,136.3,31405.0
2020-01-06 14:45:00,136.27,136.42,136.11,136.21,31864.0,136.27,136.42,136.11,136.21,31864.0
2020-01-06 14:50:00,136.19,136.43,136.19,136.41,19728.0,136.19,136.43,136.19,136.41,19728.0
2020-01-06 14:55:00,136.38,136.41,136.3,136.34,25259.0,136.38,136.41,136.3,136.34,25259.0
2020-01-06 15:00:00,136.36,136.41,135.88,136.04,42654.0,136.36,136.41,135.88,136.04,42654.0
2020-01-06 15:05:00,136.03,136.04,135.84,135.96,22964.0,136.03,136.04,135.84,135.96,22964.0
2020-01-06 15:10:00,135.97,136.05,135.78,135.8,25362.0,135.97,136.05,135.78,135.8,25362.0
2020-01-06 15:15:00,135.8,135.93,135.71,135.72,27380.0,135.8,135.93,135.71,135.72,27380.0
2020-01-06 15:20:00,135.71,135.88,135.56,135.85,33386.0,135.71,135.88,135.56,135.85,33386.0
2020-01-06 15:25:00,135.86,135.95,135.75,135.75,22256.0,135.86,135.95,135.75,135.75,22256.0
2020-01-06 15:30:00,135.77,135.91,135.75,135.87,18587.0,135.77,135.91,135.75,135.87,18587.0
2020-01-06 15:35:00,135.88,135.88,135.71,135.84,26931.0,135.88,135.88,135.71,135.84,26931.0
2020-01-06 15:40:00,135.88,136.14,135.77,136.02,44049.0,135.88,136.14,135.77,136.02,44049.0
2020-01-06 15:45:00,136.0,136.31,135.99,136.2,41137.0,136.0,136.31,135.99,136.2,41137.0
2020-01-06 15:50:00,136.2,136.5,136.09,136.14,109479.0,136.2,136.5,136.09,136.14,109479.0
2020-01-06 15:55:00,136.14,136.21,135.93,135.94,164278.0,136.14,136.21,135.93,135.94,164278.0
2020-01-07 09:30:00,138.19,138.19,135.82,136.0,301534.0,138.19,138.19,135.82,136.0,301534.0
2020-01-07 09:35:00,136.09,136.9,135.8,136.64,83920.0,136.09,136.9,135.8,136.64,83920.0
2020-01-07 09:40:00,136.55,136.59,135.4,136.08,58122.0,136.55,136.59,135.4,136.08,58122.0
2020-01-07 09:45:00,136.06,136.47,135.45,135.93,75404.0,136.06,136.47,135.45,135.93,75404.0
2020-01-07 09:50:00,135.89,136.4,135.61,136.22,62230.0,135.89,136.4,135.61,136.22,62230.0
2020-01-07 09:55:00,136.31,137.62,136.18,137.48,107993.0,136.31,137.62,136.18,137.48,107993.0
2020-01-07 10:00:00,137.5,138.47,137.35,138.4,107080.0,137.5,138.47,137.35,138.4,107080.0
2020-01-07 10:05:00,138.4,138.98,138.05,138.93,143377.0,138.4,138.98,138.05,138.93,143377.0
2020-01-07 10:10:00,138.9,139.47,138.8,139.26,132118.0,138.9,139.47,138.8,139.26,132118.0
2020-01-07 10:15:00,139.24,139.31,138.41,138.68,89328.0,139.24,139.31,138.41,138.68,89328.0
2020-01-07 10:20:00,138.64,138.71,138.05,138.59,73774.0,138.64,138.71,138.05,138.59,73774.0
2020-01-07 10:25:00,138.64,138.7,137.93,138.15,77727.0,138.64,138.7,137.93,138.15,77727.0
2020-01-07 10:30:00,138.13,138.39,137.6,137.8,42184.0,138.13,138.39,137.6,137.8,42184.0
2020-01-07 10:35:00,137.84,138.12,137.73,137.73,48443.0,137.84,138.12,137.73,137.73,48443.0
2020-01-07 10:40:00,137.73,138.38,137.59,138.35,50007.0,137.73,138.38,137.59,138.35,50007.0
2020-01-07 10:45:00,138.37,138.39,137.78,137.95,51854.0,138.37,138.39,137.78,137.95,51854.0
2020-01-07 10:50:00,137.96,138.49,137.88,138.49,32580.0,137.96,138.49,137.88,138.49,32580.0
2020-01-07 10:55:00,138.45,138.56,138.2,138.35,67743.0,138.45,138.56,138.2,138.35,67743.0
2020-01-07 11:00:00,138.34,138.44,138.14,138.34,40715.0,138.34,138.44,138.14,138.34,40715.0
2020-01-07 11:05:00,138.38,138.44,138.0,138.0,39566.0,138.38,138.44,138.0,138.0,39566.0
2020-01-07 11:10:00,138.03,138.09,137.83,137.95,21419.0,138.03,138.09,137.83,137.95,21419.0
2020-01-07 11:15:00,137.97,138.16,137.64,137.7,38503.0,137.97,138.16,137.64,137.7,38503.0
2020-01-07 11:20:00,137.65,137.83,137.39,137.8,40523.0,137.65,137.83,137.39,137.8,40523.0
2020-01-07 11:25:00,137.82,138.0,137.8,137.86,37863.0,137.82,138.0,137.8,137.86,37863.0
2020-01-07 11:30:00,137.83,137.99,137.6,137.65,30090.0,137.83,137.99,137.6,137.65,30090.0
2020-01-07 11:35:00,137.65,137.75,137.29,137.39,63796.0,137.65,137.75,137.29,137.39,63796.0
2020-01-07 11:40:00,137.38,137.61,137.31,137.38,38122.0,137.38,137.61,137.31,137.38,38122.0
2020-01-07 11:45:00,137.34,137.83,137.33,137.48,24645.0,137.34,137.83,137.33,137.48,24645.0
2020-01-07 11:50:00,137.47,137.47,137.06,137.24,47569.0,137.47,137.47,137.06,137.24,47569.0
2020-01-07 11:55:00,137.21,137.3,137.06,137.1,18643.0,137.21,137.3,137.06,137.1,18643.0
2020-01-07 12:00:00,137.11,137.28,136.87,137.18,34044.0,137.11,137.28,136.87,137.18,34044.0
2020-01-07 12:05:00,137.19,137.22,136.93,137.19,38135.0,137.19,137.22,136.93,137.19,38135.0
2020-01-07 12:10:00,137.18,137.19,137.01,137.02,24035.0,137.18,137.19,137.01,137.02,24035.0
2020-01-07 12:15:00,137.01,137.32,136.94,137.25,41700.0,137.01,137.32,136.94,137.25,41700.0
2020-01-07 12:20:00,137.3,137.45,137.21,137.25,18965.0,137.3,137.45,137.21,137.25,18965.0
2020-01-07 12:25:00,137.23,137.53,137.2,137.48,26583.0,137.23,137.53,137.2,137.48,26583.0
2020-01-07 12:30:00,137.43,137.53,137.37,137.43,32911.0,137.43,137.53,137.37,137.43,32911.0
2020-01-07 12:35:00,137.43,137.43,137.02,137.19,39846.0,137.43,137.43,137.02,137.19,39846.0
2020-01-07 12:40:00,137.23,137.43,137.21,137.41,21763.0,137.23,137.43,137.21,137.41,21763.0
2020-01-07 12:45:00,137.43,137.43,137.19,137.19,9637.0,137.43,137.43,137.19,137.19,9637.0
2020-01-07 12:50:00,137.19,137.7,137.19,137.66,14778.0,137.19,137.7,137.19,137.66,14778.0
2020-01-07 12:55:00,137.59,137.83,137.53,137.76,12410.0,137.59,137.83,137.53,137.76,12410.0
2020-01-07 13:00:00,137.76,137.8,137.55,137.73,14693.0,137.76,137.8,137.55,137.73,14693.0
2020-01-07 13:05:00,137.69,137.85,137.58,137.84,15259.0,137.69,137.85,137.58,137.84,15259.0
2020-01-07 13:10:00,137.84,137.99,137.81,137.91,18620.0,137.84,137.99,137.81,137.91,18620.0
2020-01-07 13:15:00,137.94,138.01,137.84,137.88,30642.0,137.94,138.01,137.84,137.88,30642.0
2020-01-07 13:20:00,137.86,137.99,137.67,137.74,24210.0,137.86,137.99,137.67,137.74,24210.0
2020-01-07 13:25:00,137.67,137.91,137.63,137.81,11208.0,137.67,137.91,137.63,137.81,11208.0
2020-01-07 13:30:00,137.87,138.0,137.76,137.91,20596.0,137.87,138.0,137.76,137.91,20596.0
2020-01-07 13:35:00,137.89,137.98,137.75,137.75,19840.0,137.89,137.98,137.75,137.75,19840.0
2020-01-07 13:40:00,137.77,137.81,137.27,137.37,31787.0,137.77,137.81,137.27,137.37,31787.0
2020-01-07 13:45:00,137.36,137.37,137.0,137.25,24426.0,137.36,137.37,137.0,137.25,24426.0
2020-01-07 13:50:00,137.18,137.42,136.83,137.4,49030.0,137.18,137.42,136.83,137.4,49030.0
2020-01-07 13:55:00,137.41,137.44,137.24,137.27,22628.0,137.41,137.44,137.24,137.27,22628.0
2020-01-07 14:00:00,137.27,137.27,137.06,137.17,15331.0,137.27,137.27,137.06,137.17,15331.0
2020-01-07 14:05:00,137.15,137.28,137.09,137.18,17536.0,137.15,137.28,137.09,137.18,17536.0
2020-01-07 14:10:00,137.16,137.2,137.05,137.12,15055.0,137.16,137.2,137.05,137.12,15055.0
2020-01-07 14:15:00,137.13,137.13,136.97,137.02,19148.0,137.13,137.13,136.97,137.02,19148.0
2020-01-07 14:20:00,137.03,137.45,137.01,137.41,21943.0,137.03,137.45,137.01,137.41,21943.0
2020-01-07 14:25:00,137.4,137.49,137.14,137.19,11916.0,137.4,137.49,137.14,137.19,11916.0
2020-01-07 14:30:00,137.14,137.37,137.08,137.37,12304.0,137.14,137.37,137.08,137.37,12304.0
2020-01-07 14:35:00,137.33,137.47,137.29,137.4,16666.0,137.33,137.47,137.29,137.4,16666.0
2020-01-07 14:40:00,137.39,137.44,137.31,137.33,15687.0,137.39,137.44,137.31,137.33,15687.0
2020-01-07 14:45:00,137.31,137.33,136.96,137.07,19124.0,137.31,137.33,136.96,137.07,19124.0
2020-01-07 14:50:00,137.13,137.3,136.96,137.24,18934.0,137.13,137.3,136.96,137.24,18934.0
2020-01-07 14:55:00,137.23,137.31,137.12,137.22,19232.0,137.23,137.31,137.12,137.22,19232.0
2020-01-07 15:00:00,137.26,137.32,137.12,137.16,22964.0,137.26,137.32,137.12,137.16,22964.0
2020-01-07 15:05:00,137.12,137.25,137.09,137.2,10103.0,137.12,137.25,137.09,137.2,10103.0
2020-01-07 15:10:00,137.22,137.39,137.2,137.37,13640.0,137.22,137.39,137.2,137.37,13640.0
2020-01-07 15:15:00,137.4,137.4,137.14,137.16,16927.0,137.4,137.4,137.14,137.16,16927.0
2020-01-07 15:20:00,137.14,137.28,137.12,137.19,14992.0,137.14,137.28,137.12,137.19,14992.0
2020-01-07 15:25:00,137.17,137.25,137.12,137.21,12276.0,137.17,137.25,137.12,137.21,12276.0
2020-01-07 15:30:00,137.23,137.23,137.11,137.13,20555.0,137.23,137.23,137.11,137.13,20555.0
2020-01-07 15:35:00,137.14,137.23,136.77,136.79,52633.0,137.14,137.23,136.77,136.79,52633.0
2020-01-07 15:40:00,136.82,136.91,136.69,136.91,45666.0,136.82,136.91,136.69,136.91,45666.0
2020-01-07 15:45:00,136.89,137.01,136.81,137.0,42833.0,136.89,137.01,136.81,137.0,42833.0
2020-01-07 15:50:00,136.99,136.99,136.67,136.69,47929.0,136.99,136.99,136.67,136.69,47929.0
2020-01-07 15:55:00,136.68,136.87,136.65,136.7,101537.0,136.68,136.87,136.65,136.7,101537.0
2020-01-08 09:30:00,136.74,137.1,135.7,137.0,127596.0,136.74,137.1,135.7,137.0,127596.0
2020-01-08 09:35:00,137.09,137.21,136.57,136.93,43847.0,137.09,137.21,136.57,136.93,43847.0
2020-01-08 09:40:00,136.9,137.0,136.13,136.53,30961.0,136.9,137.0,136.13,136.53,30961.0
2020-01-08 09:45:00,136.59,136.8,136.35,136.55,47757.0,136.59,136.8,136.35,136.55,47757.0
2020-01-08 09:50:00,136.54,137.48,136.5,137.36,46798.0,136.54,137.48,136.5,137.36,46798.0
2020-01-08 09:55:00,137.39,137.92,137.3,137.86,68877.0,137.39,137.92,137.3,137.86,68877.0
2020-01-08 10:00:00,137.88,138.1,137.79,137.89,64137.0,137.88,138.1,137.79,137.89,64137.0
2020-01-08 10:05:00,137.88,137.97,137.58,137.83,29446.0,137.88,137.97,137.58,137.83,29446.0
2020-01-08 10:10:00,137.83,137.91,137.31,137.42,32004.0,137.83,137.91,137.31,137.42,32004.0
2020-01-08 10:15:00,137.4,137.68,137.36,137.49,38208.0,137.4,137.68,137.36,137.49,38208.0
2020-01-08 10:20:00,137.49,137.64,137.23,137.23,28244.0,137.49,137.64,137.23,137.23,28244.0
2020-01-08 10:25:00,137.25,137.56,137.12,137.15,41900.0,137.25,137.56,137.12,137.15,41900.0
2020-01-08 10:30:00,137.12,137.26,136.93,137.02,40272.0,137.12,137.26,136.93,137.02,40272.0
2020-01-08 10:35:00,136.99,137.12,136.83,136.86,58074.0,136.99,137.12,136.83,136.86,58074.0
2020-01-08 10:40:00,136.84,137.06,136.71,136.9,44937.0,136.84,137.06,136.71,136.9,44937.0
2020-01-08 10:45:00,136.86,136.89,136.4,136.66,29670.0,136.86,136.89,136.4,136.66,29670.0
2020-01-08 10:50:00,136.67,136.69,136.09,136.29,161106.0,136.67,136.69,136.09,136.29,161106.0
2020-01-08 10:55:00,136.26,136.72,136.24,136.47,43691.0,136.26,136.72,136.24,136.47,43691.0
2020-01-08 11:00:00,136.47,136.53,136.21,136.4,32907.0,136.47,136.53,136.21,136.4,32907.0
2020-01-08 11:05:00,136.42,136.94,136.32,136.92,21505.0,136.42,136.94,136.32,136.92,21505.0
2020-01-08 11:10:00,136.92,136.97,136.55,136.92,37384.0,136.92,136.97,136.55,136.92,37384.0
2020-01-08 11:15:00,136.92,137.2,136.83,137.07,30734.0,136.92,137.2,136.83,137.07,30734.0
2020-01-08 11:20:00,137.11,137.23,137.0,137.16,12411.0,137.11,137.23,137.0,137.16,12411.0
2020-01-08 11:25:00,137.15,137.63,137.01,137.46,28173.0,137.15,137.63,137.01,137.46,28173.0
2020-01-08 11:30:00,137.43,137.48,137.06,137.3,18964.0,137.43,137.48,137.06,137.3,18964.0
2020-01-08 11:35:00,137.23,137.95,137.2,137.81,27738.0,137.23,137.95,137.2,137.81,27738.0
2020-01-08 11:40:00,137.87,138.1,137.54,137.6,142487.0,137.87,138.1,137.54,137.6,142487.0
2020-01-08 11:45:00,137.6,137.85,137.29,137.85,62041.0,137.6,137.85,137.29,137.85,62041.0
2020-01-08 11:50:00,137.83,138.12,137.67,137.96,48500.0,137.83,138.12,137.67,137.96,48500.0
2020-01-08 11:55:00,137.95,138.0,137.45,137.47,33787.0,137.95,138.0,137.45,137.47,33787.0
2020-01-08 12:00:00,137.5,138.04,137.5,138.01,54696.0,137.5,138.04,137.5,138.01,54696.0
2020-01-08 12:05:00,137.98,138.06,137.8,138.01,27810.0,137.98,138.06,137.8,138.01,27810.0
2020-01-08 12:10:00,138.01,138.06,137.45,137.68,38164.0,138.01,138.06,137.45,137.68,38164.0
2020-01-08 12:15:00,137.6,137.67,137.36,137.39,37644.0,137.6,137.67,137.36,137.39,37644.0
2020-01-08 12:20:00,137.38,137.7,137.38,137.54,19364.0,137.38,137.7,137.38,137.54,19364.0
2020-01-08 12:25:00,137.57,138.0,137.56,137.68,26560.0,137.57,138.0,137.56,137.68,26560.0
2020-01-08 12:30:00,137.7,137.85,137.65,137.77,16082.0,137.7,137.85,137.65,137.77,16082.0
2020-01-08 12:35:00,137.81,138.0,137.7,137.94,24995.0,137.81,138.0,137.7,137.94,24995.0
2020-01-08 12:40:00,137.96,138.06,137.85,138.0,23581.0,137.96,138.06,137.85,138.0,23581.0
2020-01-08 12:45:00,137.97,138.06,137.9,138.0,30776.0,137.97,138.06,137.9,138.0,30776.0
2020-01-08 12:50:00,138.02,138.07,137.9,137.96,21417.0,138.02,138.07,137.9,137.96,21417.0
2020-01-08 12:55:00,137.95,138.03,137.9,137.95,27501.0,137.95,138.03,137.9,137.95,27501.0
2020-01-08 13:00:00,137.97,138.0,137.78,137.94,12330.0,137.97,138.0,137.78,137.94,12330.0
2020-01-08 13:05:00,137.96,138.03,137.84,138.0,27132.0,137.96,138.03,137.84,138.0,27132.0
2020-01-08 13:10:00,138.0,138.25,137.91,138.22,24649.0,138.0,138.25,137.91,138.22,24649.0
2020-01-08 13:15:00,138.21,138.38,138.06,138.38,25000.0,138.21,138.38,138.06,138.38,25000.0
2020-01-08 13:20:00,138.37,138.58,138.24,138.58,24303.0,138.37,138.58,138.24,138.58,24303.0
2020-01-08 13:25:00,138.6,138.71,138.43,138.6,25818.0,138.6,138.71,138.43,138.6,25818.0
2020-01-08 13:30:00,138.62,138.7,138.48,138.61,15980.0,138.62,138.7,138.48,138.61,15980.0
2020-01-08 13:35:00,138.58,138.76,138.56,138.75,13121.0,138.58,138.76,138.56,138.75,13121.0
2020-01-08 13:40:00,138.76,138.84,138.62,138.62,13127.0,138.76,138.84,138.62,138.62,13127.0
2020-01-08 13:45:00,138.6,138.82,138.51,138.77,18957.0,138.6,138.82,138.51,138.77,18957.0
2020-01-08 13:50:00,138.78,138.88,138.5,138.56,25308.0,138.78,138.88,138.5,138.56,25308.0
2020-01-08 13:55:00,138.59,138.68,138.37,138.41,24972.0,138.59,138.68,138.37,138.41,24972.0
2020-01-08 14:00:00,138.41,138.59,138.18,138.49,25607.0,138.41,138.59,138.18,138.49,25607.0
2020-01-08 14:05:00,138.52,138.71,138.39,138.7,12469.0,138.52,138.71,138.39,138.7,12469.0
2020-01-08 14:10:00,138.75,138.84,138.66,138.84,26022.0,138.75,138.84,138.66,138.84,26022.0
2020-01-08 14:15:00,138.85,138.9,138.73,138.74,19220.0,138.85,138.9,138.73,138.74,19220.0
2020-01-08 14:20:00,138.76,138.97,138.71,138.87,24298.0,138.76,138.97,138.71,138.87,24298.0
2020-01-08 14:25:00,138.84,138.93,138.78,138.87,20170.0,138.84,138.93,138.78,138.87,20170.0
2020-01-08 14:30:00,138.87,138.89,138.75,138.8,19004.0,138.87,138.89,138.75,138.8,19004.0
2020-01-08 14:35:00,138.84,139.17,138.81,138.96,63331.0,138.84,139.17,138.81,138.96,63331.0
2020-01-08 14:40:00,138.94,139.12,138.94,139.12,20050.0,138.94,139.12,138.94,139.12,20050.0
2020-01-08 14:45:00,139.11,139.15,138.93,138.96,13605.0,139.11,139.15,138.93,138.96,13605.0
2020-01-08 14:50:00,138.98,139.02,138.8,138.82,17307.0,138.98,139.02,138.8,138.82,17307.0
2020-01-08 14:55:00,138.83,138.98,138.73,138.79,25342.0,138.83,138.98,138.73,138.79,25342.0
2020-01-08 15:00:00,138.73,138.97,138.68,138.97,29409.0,138.73,138.97,138.68,138.97,29409.0
2020-01-08 15:05:00,138.97,139.0,138.89,138.97,20782.0,138.97,139.0,138.89,138.97,20782.0
2020-01-08 15:10:00,138.97,139.0,138.71,138.78,22547.0,138.97,139.0,138.71,138.78,22547.0
2020-01-08 15:15:00,138.77,138.96,138.73,138.96,33799.0,138.77,138.96,138.73,138.96,33799.0
2020-01-08 15:20:00,138.94,138.99,138.86,138.92,22990.0,138.94,138.99,138.86,138.92,22990.0
2020-01-08 15:25:00,138.9,139.0,138.81,138.84,33971.0,138.9,139.0,138.81,138.84,33971.0
2020-01-08 15:30:00,138.84,138.85,138.51,138.64,34602.0,138.84,138.85,138.51,138.64,34602.0
2020-01-08 15:35:00,138.63,138.66,138.48,138.66,25137.0,138.63,138.66,138.48,138.66,25137.0
2020-01-08 15:40:00,138.64,138.65,138.42,138.53,28647.0,138.64,138.65,138.42,138.53,28647.0
2020-01-08 15:45:00,138.54,138.59,138.0,138.14,47933.0,138.54,138.59,138.0,138.14,47933.0
2020-01-08 15:50:00,138.17,138.17,137.88,137.99,55367.0,138.17,138.17,137.88,137.99,55367.0
2020-01-08 15:55:00,137.99,138.01,137.63,137.83,135957.0,137.99,138.01,137.63,137.83,135957.0
2020-01-09 09:30:00,140.81,141.94,140.02,141.86,359271.0,140.81,141.94,140.02,141.86,359271.0
2020-01-09 09:35:00,141.92,142.36,141.52,142.34,181105.0,141.92,142.36,141.52,142.34,181105.0
2020-01-09 09:40:00,142.28,142.4,141.08,141.59,288122.0,142.28,142.4,141.08,141.59,288122.0
2020-01-09 09:45:00,141.55,141.76,140.88,141.1,144593.0,141.55,141.76,140.88,141.1,144593.0
2020-01-09 09:50:00,141.13,141.6,140.92,141.18,81387.0,141.13,141.6,140.92,141.18,81387.0
2020-01-09 09:55:00,141.15,142.19,141.12,141.49,181663.0,141.15,142.19,141.12,141.49,181663.0
2020-01-09 10:00:00,141.46,141.51,140.6,140.68,114989.0,141.46,141.51,140.6,140.68,114989.0
2020-01-09 10:05:00,140.67,141.38,140.51,141.15,106158.0,140.67,141.38,140.51,141.15,106158.0
2020-01-09 10:10:00,141.17,141.63,141.05,141.36,47461.0,141.17,141.63,141.05,141.36,47461.0
2020-01-09 10:15:00,141.4,141.8,141.33,141.33,70400.0,141.4,141.8,141.33,141.33,70400.0
2020-01-09 10:20:00,141.31,141.34,140.73,140.73,61991.0,141.31,141.34,140.73,140.73,61991.0
2020-01-09 10:25:00,140.75,140.98,140.5,140.72,58759.0,140.75,140.98,140.5,140.72,58759.0
2020-01-09 10:30:00,140.7,141.14,140.63,140.97,84074.0,140.7,141.14,140.63,140.97,84074.0
2020-01-09 10:35:00,140.97,141.3,140.88,141.27,72744.0,140.97,141.3,140.88,141.27,72744.0
2020-01-09 10:40:00,141.25,141.47,140.94,141.0,84769.0,141.25,141.47,140.94,141.0,84769.0
2020-01-09 10:45:00,141.0,141.14,140.97,141.07,33946.0,141.0,141.14,140.97,141.07,33946.0
2020-01-09 10:50:00,141.07,141.36,141.06,141.35,56714.0,141.07,141.36,141.06,141.35,56714.0
2020-01-09 10:55:00,141.35,141.84,141.19,141.74,174856.0,141.35,141.84,141.19,141.74,174856.0
2020-01-09 11:00:00,141.74,142.0,141.61,141.75,135285.0,141.74,142.0,141.61,141.75,135285.0
2020-01-09 11:05:00,141.72,141.88,141.31,141.42,33722.0,141.72,141.88,141.31,141.42,33722.0
2020-01-09 11:10:00,141.44,141.75,141.36,141.75,59847.0,141.44,141.75,141.36,141.75,59847.0
2020-01-09 11:15:00,141.73,141.74,141.36,141.38,32687.0,141.73,141.74,141.36,141.38,32687.0
2020-01-09 11:20:00,141.39,141.65,141.33,141.64,33518.0,141.39,141.65,141.33,141.64,33518.0
2020-01-09 11:25:00,141.6,141.62,141.25,141.51,42855.0,141.6,141.62,141.25,141.51,42855.0
2020-01-09 11:30:00,141.5,141.64,141.39,141.4,36172.0,141.5,141.64,141.39,141.4,36172.0
2020-01-09 11:35:00,141.43,141.7,141.43,141.7,36678.0,141.43,141.7,141.43,141.7,36678.0
2020-01-09 11:40:00,141.68,142.04,141.57,141.92,97185.0,141.68,142.04,141.57,141.92,97185.0
2020-01-09 11:45:00,141.95,142.36,141.87,142.35,76596.0,141.95,142.36,141.87,142.35,76596.0
2020-01-09 11:50:00,142.29,142.37,142.22,142.26,60747.0,142.29,142.37,142.22,142.26,60747.0
2020-01-09 11:55:00,142.28,142.43,142.16,142.4,54798.0,142.28,142.43,142.16,142.4,54798.0
2020-01-09 12:00:00,142.4,142.48,142.08,142.08,81524.0,142.4,142.48,142.08,142.08,81524.0
2020-01-09 12:05:00,142.1,142.43,142.08,142.35,52400.0,142.1,142.43,142.08,142.35,52400.0
2020-01-09 12:10:00,142.37,142.45,142.13,142.16,58789.0,142.37,142.45,142.13,142.16,58789.0
2020-01-09 12:15:00,142.18,142.42,142.17,142.31,40055.0,142.18,142.42,142.17,142.31,40055.0
2020-01-09 12:20:00,142.36,142.36,142.02,142.13,40552.0,142.36,142.36,142.02,142.13,40552.0
2020-01-09 12:25:00,142.09,142.11,141.54,141.92,70797.0,142.09,142.11,141.54,141.92,70797.0
2020-01-09 12:30:00,141.94,141.99,141.59,141.64,45520.0,141.94,141.99,141.59,141.64,45520.0
2020-01-09 12:35:00,141.62,141.75,141.31,141.31,69161.0,141.62,141.75,141.31,141.31,69161.0
2020-01-09 12:40:00,141.35,141.37,141.03,141.03,36867.0,141.35,141.37,141.03,141.03,36867.0
2020-01-09 12:45:00,141.04,141.24,140.95,141.13,36294.0,141.04,141.24,140.95,141.13,36294.0
2020-01-09 12:50:00,141.14,141.17,140.91,140.91,18423.0,141.14,141.17,140.91,140.91,18423.0
2020-01-09 12:55:00,140.93,140.99,140.8,140.91,32337.0,140.93,140.99,140.8,140.91,32337.0
2020-01-09 13:00:00,140.92,141.1,140.85,141.02,39636.0,140.92,141.1,140.85,141.02,39636.0
2020-01-09 13:05:00,141.03,141.2,140.99,141.2,44584.0,141.03,141.2,140.99,141.2,44584.0
2020-01-09 13:10:00,141.22,141.32,141.06,141.15,48639.0,141.22,141.32,141.06,141.15,48639.0
2020-01-09 13:15:00,141.15,141.36,141.07,141.15,15657.0,141.15,141.36,141.07,141.15,15657.0
2020-01-09 13:20:00,141.18,141.22,141.0,141.16,54268.0,141.18,141.22,141.0,141.16,54268.0
2020-01-09 13:25:00,141.18,141.27,141.0,141.22,58031.0,141.18,141.27,141.0,141.22,58031.0
2020-01-09 13:30:00,141.23,141.24,141.04,141.13,15659.0,141.23,141.24,141.04,141.13,15659.0
2020-01-09 13:35:00,141.17,141.17,140.91,140.92,53374.0,141.17,141.17,140.91,140.92,53374.0
2020-01-09 13:40:00,140.92,141.02,140.72,140.92,31262.0,140.92,141.02,140.72,140.92,31262.0
2020-01-09 13:45:00,140.93,140.96,140.84,140.89,26281.0,140.93,140.96,140.84,140.89,26281.0
2020-01-09 13:50:00,140.89,141.01,140.78,140.95,35146.0,140.89,141.01,140.78,140.95,35146.0
2020-01-09 13:55:00,140.95,141.01,140.89,140.96,22643.0,140.95,141.01,140.89,140.96,22643.0
2020-01-09 14:00:00,140.93,140.99,140.86,140.86,22881.0,140.93,140.99,140.86,140.86,22881.0
2020-01-09 14:05:00,140.86,140.9,140.73,140.77,24365.0,140.86,140.9,140.73,140.77,24365.0
2020-01-09 14:10:00,140.78,140.8,140.66,140.76,22172.0,140.78,140.8,140.66,140.76,22172.0
2020-01-09 14:15:00,140.79,140.88,140.78,140.81,19528.0,140.79,140.88,140.78,140.81,19528.0
2020-01-09 14:20:00,140.81,140.91,140.74,140.89,20347.0,140.81,140.91,140.74,140.89,20347.0
2020-01-09 14:25:00,140.91,140.95,140.87,140.91,13226.0,140.91,140.95,140.87,140.91,13226.0
2020-01-09 14:30:00,140.91,140.92,140.8,140.86,14669.0,140.91,140.92,140.8,140.86,14669.0
2020-01-09 14:35:00,140.87,141.12,140.87,141.12,26221.0,140.87,141.12,140.87,141.12,26221.0
2020-01-09 14:40:00,141.12,141.14,141.0,141.06,17217.0,141.12,141.14,141.0,141.06,17217.0
2020-01-09 14:45:00,141.06,141.07,140.6,140.66,42568.0,141.06,141.07,140.6,140.66,42568.0
2020-01-09 14:50:00,140.63,140.65,140.37,140.37,72197.0,140.63,140.65,140.37,140.37,72197.0
2020-01-09 14:55:00,140.37,140.66,140.37,140.6,51619.0,140.37,140.66,140.37,140.6,51619.0
2020-01-09 15:00:00,140.58,140.9,140.54,140.89,30838.0,140.58,140.9,140.54,140.89,30838.0
2020-01-09 15:05:00,140.89,140.89,140.65,140.67,16470.0,140.89,140.89,140.65,140.67,16470.0
2020-01-09 15:10:00,140.68,140.71,140.52,140.58,17841.0,140.68,140.71,140.52,140.58,17841.0
2020-01-09 15:15:00,140.58,140.67,140.56,140.66,14916.0,140.58,140.67,140.56,140.66,14916.0
2020-01-09 15:20:00,140.66,140.69,140.46,140.46,41110.0,140.66,140.69,140.46,140.46,41110.0
2020-01-09 15:25:00,140.46,140.5,140.39,140.48,18676.0,140.46,140.5,140.39,140.48,18676.0
2020-01-09 15:30:00,140.48,140.58,140.4,140.57,24710.0,140.48,140.58,140.4,140.57,24710.0
2020-01-09 15:35:00,140.54,140.57,140.25,140.27,63756.0,140.54,140.57,140.25,140.27,63756.0
2020-01-09 15:40:00,140.26,140.45,140.23,140.41,56680.0,140.26,140.45,140.23,140.41,56680.0
2020-01-09 15:45:00,140.42,140.62,140.36,140.51,62304.0,140.42,140.62,140.36,140.51,62304.0
2020-01-09 15:50:00,140.53,140.76,140.53,140.7,94998.0,140.53,140.76,140.53,140.7,94998.0
2020-01-09 15:55:00,140.71,140.9,140.66,140.86,153838.0,140.71,140.9,140.66,140.86,153838.0
2020-01-10 09:30:00,142.62,142.87,141.47,141.9,213809.0,142.62,142.87,141.47,141.9,213809.0
2020-01-10 09:35:00,141.87,142.19,141.21,141.21,89221.0,141.87,142.19,141.21,141.21,89221.0
2020-01-10 09:40:00,141.21,141.45,140.94,141.22,195098.0,141.21,141.45,140.94,141.22,195098.0
2020-01-10 09:45:00,141.21,142.05,140.86,142.05,99493.0,141.21,142.05,140.86,142.05,99493.0
2020-01-10 09:50:00,142.08,142.25,141.66,142.2,106209.0,142.08,142.25,141.66,142.2,106209.0
2020-01-10 09:55:00,142.21,142.5,142.09,142.41,81752.0,142.21,142.5,142.09,142.41,81752.0
2020-01-10 10:00:00,142.44,142.81,142.29,142.68,156293.0,142.44,142.81,142.29,142.68,156293.0
2020-01-10 10:05:00,142.67,142.8,142.39,142.56,88779.0,142.67,142.8,142.39,142.56,88779.0
2020-01-10 10:10:00,142.57,142.78,142.24,142.52,86874.0,142.57,142.78,142.24,142.52,86874.0
2020-01-10 10:15:00,142.54,142.61,142.25,142.4,59553.0,142.54,142.61,142.25,142.4,59553.0
2020-01-10 10:20:00,142.4,142.95,142.39,142.95,98271.0,142.4,142.95,142.39,142.95,98271.0
2020-01-10 10:25:00,142.95,143.25,142.8,143.1,178497.0,142.95,143.25,142.8,143.1,178497.0
2020-01-10 10:30:00,143.1,143.62,142.98,143.61,74611.0,143.1,143.62,142.98,143.61,74611.0
2020-01-10 10:35:00,143.62,144.0,143.6,143.91,69976.0,143.62,144.0,143.6,143.91,69976.0
2020-01-10 10:40:00,143.96,144.04,143.8,143.84,77273.0,143.96,144.04,143.8,143.84,77273.0
2020-01-10 10:45:00,143.86,143.86,143.46,143.56,73413.0,143.86,143.86,143.46,143.56,73413.0
2020-01-10 10:50:00,143.54,143.72,143.2,143.44,70511.0,143.54,143.72,143.2,143.44,70511.0
2020-01-10 10:55:00,143.44,143.61,143.25,143.3,50306.0,143.44,143.61,143.25,143.3,50306.0
2020-01-10 11:00:00,143.31,143.95,143.26,143.93,43817.0,143.31,143.95,143.26,143.93,43817.0
2020-01-10 11:05:00,143.94,144.0,143.72,143.99,56711.0,143.94,144.0,143.72,143.99,56711.0
2020-01-10 11:10:00,143.96,144.29,143.88,144.2,109121.0,143.96,144.29,143.88,144.2,109121.0
2020-01-10 11:15:00,144.19,144.2,143.87,144.2,57517.0,144.19,144.2,143.87,144.2,57517.0
2020-01-10 11:20:00,144.22,144.57,143.99,144.11,66573.0,144.22,144.57,143.99,144.11,66573.0
2020-01-10 11:25:00,144.14,144.3,143.95,144.05,37156.0,144.14,144.3,143.95,144.05,37156.0
2020-01-10 11:30:00,143.98,144.02,143.63,143.9,48241.0,143.98,144.02,143.63,143.9,48241.0
2020-01-10 11:35:00,143.94,144.3,143.91,144.22,48898.0,143.94,144.3,143.91,144.22,48898.0
2020-01-10 11:40:00,144.24,144.29,143.93,144.0,47364.0,144.24,144.29,143.93,144.0,47364.0
2020-01-10 11:45:00,143.98,144.0,143.46,143.48,39611.0,143.98,144.0,143.46,143.48,39611.0
2020-01-10 11:50:00,143.53,143.85,143.36,143.85,34654.0,143.53,143.85,143.36,143.85,34654.0
2020-01-10 11:55:00,143.84,143.85,143.64,143.65,24238.0,143.84,143.85,143.64,143.65,24238.0
2020-01-10 12:00:00,143.66,143.67,143.3,143.48,59156.0,143.66,143.67,143.3,143.48,59156.0
2020-01-10 12:05:00,143.49,143.64,142.87,142.92,70953.0,143.49,143.64,142.87,142.92,70953.0
2020-01-10 12:10:00,142.89,143.13,142.88,143.0,42589.0,142.89,143.13,142.88,143.0,42589.0
2020-01-10 12:15:00,142.99,143.07,142.61,142.64,111407.0,142.99,143.07,142.61,142.64,111407.0
2020-01-10 12:20:00,142.71,142.88,142.56,142.56,54758.0,142.71,142.88,142.56,142.56,54758.0
2020-01-10 12:25:00,142.57,142.8,142.53,142.63,43310.0,142.57,142.8,142.53,142.63,43310.0
2020-01-10 12:30:00,142.65,143.05,142.63,143.03,52879.0,142.65,143.05,142.63,143.03,52879.0
2020-01-10 12:35:00,143.06,143.29,142.97,143.19,64745.0,143.06,143.29,142.97,143.19,64745.0
2020-01-10 12:40:00,143.17,143.17,142.61,142.74,53807.0,143.17,143.17,142.61,142.74,53807.0
2020-01-10 12:45:00,142.78,143.18,142.78,143.06,20046.0,142.78,143.18,142.78,143.06,20046.0
2020-01-10 12:50:00,143.04,143.18,142.94,142.97,19149.0,143.04,143.18,142.94,142.97,19149.0
2020-01-10 12:55:00,142.97,143.24,142.91,143.2,85159.0,142.97,143.24,142.91,143.2,85159.0
2020-01-10 13:00:00,143.18,143.39,143.13,143.35,96405.0,143.18,143.39,143.13,143.35,96405.0
2020-01-10 13:05:00,143.36,143.75,143.35,143.71,48863.0,143.36,143.75,143.35,143.71,48863.0
2020-01-10 13:10:00,143.71,144.0,143.69,143.96,48726.0,143.71,144.0,143.69,143.96,48726.0
2020-01-10 13:15:00,143.96,144.0,143.72,143.94,36035.0,143.96,144.0,143.72,143.94,36035.0
2020-01-10 13:20:00,143.94,143.98,143.65,143.7,43885.0,143.94,143.98,143.65,143.7,43885.0
2020-01-10 13:25:00,143.7,143.74,143.44,143.51,35581.0,143.7,143.74,143.44,143.51,35581.0
2020-01-10 13:30:00,143.49,143.96,143.42,143.92,62788.0,143.49,143.96,143.42,143.92,62788.0
2020-01-10 13:35:00,143.91,144.14,143.87,144.09,48772.0,143.91,144.14,143.87,144.09,48772.0
2020-01-10 13:40:00,144.1,144.37,144.05,144.27,42246.0,144.1,144.37,144.05,144.27,42246.0
2020-01-10 13:45:00,144.26,144.36,144.15,144.3,63331.0,144.26,144.36,144.15,144.3,63331.0
2020-01-10 13:50:00,144.28,144.36,144.22,144.32,32970.0,144.28,144.36,144.22,144.32,32970.0
2020-01-10 13:55:00,144.33,144.39,144.22,144.31,40550.0,144.33,144.39,144.22,144.31,40550.0
2020-01-10 14:00:00,144.31,144.36,144.21,144.36,23222.0,144.31,144.36,144.21,144.36,23222.0
2020-01-10 14:05:00,144.36,144.41,144.1,144.33,34530.0,144.36,144.41,144.1,144.33,34530.0
2020-01-10 14:10:00,144.34,144.35,143.92,144.01,66702.0,144.34,144.35,143.92,144.01,66702.0
2020-01-10 14:15:00,143.99,144.13,143.88,144.05,30984.0,143.99,144.13,143.88,144.05,30984.0
2020-01-10 14:20:00,144.05,144.13,143.78,143.78,20618.0,144.05,144.13,143.78,143.78,20618.0
2020-01-10 14:25:00,143.78,143.91,143.56,143.69,58193.0,143.78,143.91,143.56,143.69,58193.0
2020-01-10 14:30:00,143.73,143.91,143.73,143.78,20130.0,143.73,143.91,143.73,143.78,20130.0
2020-01-10 14:35:00,143.78,143.88,143.73,143.83,59763.0,143.78,143.88,143.73,143.83,59763.0
2020-01-10 14:40:00,143.84,143.96,143.8,143.8,45250.0,143.84,143.96,143.8,143.8,45250.0
2020-01-10 14:45:00,143.78,143.9,143.67,143.79,28211.0,143.78,143.9,143.67,143.79,28211.0
2020-01-10 14:50:00,143.79,143.9,143.63,143.87,33774.0,143.79,143.9,143.63,143.87,33774.0
2020-01-10 14:55:00,143.89,144.17,143.89,144.09,40128.0,143.89,144.17,143.89,144.09,40128.0
2020-01-10 15:00:00,144.15,144.16,143.98,144.04,42163.0,144.15,144.16,143.98,144.04,42163.0
2020-01-10 15:05:00,144.07,144.07,143.85,143.91,37584.0,144.07,144.07,143.85,143.91,37584.0
2020-01-10 15:10:00,143.91,144.08,143.86,144.02,32389.0,143.91,144.08,143.86,144.02,32389.0
2020-01-10 15:15:00,144.03,144.24,143.99,144.21,56463.0,144.03,144.24,143.99,144.21,56463.0
2020-01-10 15:20:00,144.22,144.35,144.12,144.31,55738.0,144.22,144.35,144.12,144.31,55738.0
2020-01-10 15:25:00,144.33,144.65,144.31,144.47,71722.0,144.33,144.65,144.31,144.47,71722.0
2020-01-10 15:30:00,144.47,144.62,144.35,144.53,58813.0,144.47,144.62,144.35,144.53,58813.0
2020-01-10 15:35:00,144.53,144.76,144.46,144.56,66314.0,144.53,144.76,144.46,144.56,66314.0
2020-01-10 15:40:00,144.59,144.59,144.17,144.41,72323.0,144.59,144.59,144.17,144.41,72323.0
2020-01-10 15:45:00,144.41,144.73,144.39,144.43,93163.0,144.41,144.73,144.39,144.43,93163.0
2020-01-10 15:50:00,144.4,144.68,144.31,144.51,136090.0,144.4,144.68,144.31,144.51,136090.0
2020-01-10 15:55:00,144.5,144.71,144.45,144.51,249078.0,144.5,144.71,144.45,144.51,249078.0
2020-01-13 09:30:00,146.92,147.38,145.1,145.6,485505.0,146.92,147.38,145.1,145.6,485505.0
2020-01-13 09:35:00,145.57,145.78,143.16,143.28,271146.0,145.57,145.78,143.16,143.28,271146.0
2020-01-13 09:40:00,143.24,143.48,141.75,142.72,243264.0,143.24,143.48,141.75,142.72,243264.0
2020-01-13 09:45:00,142.66,143.96,142.54,143.78,152033.0,142.66,143.96,142.54,143.78,152033.0
2020-01-13 09:50:00,143.84,144.05,143.46,143.74,107621.0,143.84,144.05,143.46,143.74,107621.0
2020-01-13 09:55:00,143.79,144.38,143.55,144.09,98107.0,143.79,144.38,143.55,144.09,98107.0
2020-01-13 10:00:00,144.06,145.57,144.06,144.86,212015.0,144.06,145.57,144.06,144.86,212015.0
2020-01-13 10:05:00,144.78,145.1,143.82,144.4,156656.0,144.78,145.1,143.82,144.4,156656.0
2020-01-13 10:10:00,144.42,144.5,143.2,143.37,65664.0,144.42,144.5,143.2,143.37,65664.0
2020-01-13 10:15:00,143.38,143.61,143.22,143.22,47266.0,143.38,143.61,143.22,143.22,47266.0
2020-01-13 10:20:00,143.21,143.29,142.6,143.19,109780.0,143.21,143.29,142.6,143.19,109780.0
2020-01-13 10:25:00,143.22,143.47,143.04,143.16,76226.0,143.22,143.47,143.04,143.16,76226.0
2020-01-13 10:30:00,143.16,143.18,142.47,142.51,66223.0,143.16,143.18,142.47,142.51,66223.0
2020-01-13 10:35:00,142.53,142.54,142.15,142.28,99123.0,142.53,142.54,142.15,142.28,99123.0
2020-01-13 10:40:00,142.28,142.34,141.96,142.02,142874.0,142.28,142.34,141.96,142.02,142874.0
2020-01-13 10:45:00,142.03,142.49,141.96,142.44,73682.0,142.03,142.49,141.96,142.44,73682.0
2020-01-13 10:50:00,142.45,143.06,142.38,142.96,63172.0,142.45,143.06,142.38,142.96,63172.0
2020-01-13 10:55:00,142.97,143.3,142.81,143.03,61081.0,142.97,143.3,142.81,143.03,61081.0
2020-01-13 11:00:00,143.01,143.45,142.92,143.22,65888.0,143.01,143.45,142.92,143.22,65888.0
2020-01-13 11:05:00,143.26,143.38,143.12,143.12,41542.0,143.26,143.38,143.12,143.12,41542.0
2020-01-13 11:10:00,143.16,143.49,143.16,143.36,31892.0,143.16,143.49,143.16,143.36,31892.0
2020-01-13 11:15:00,143.37,143.9,143.36,143.85,49006.0,143.37,143.9,143.36,143.85,49006.0
2020-01-13 11:20:00,143.86,144.0,143.72,143.88,63185.0,143.86,144.0,143.72,143.88,63185.0
2020-01-13 11:25:00,143.89,144.25,143.82,143.97,80868.0,143.89,144.25,143.82,143.97,80868.0
2020-01-13 11:30:00,143.99,144.04,143.53,143.56,67849.0,143.99,144.04,143.53,143.56,67849.0
2020-01-13 11:35:00,143.56,143.95,143.56,143.89,37742.0,143.56,143.95,143.56,143.89,37742.0
2020-01-13 11:40:00,143.87,144.22,143.86,144.15,49129.0,143.87,144.22,143.86,144.15,49129.0
2020-01-13 11:45:00,144.16,144.33,143.78,143.81,52695.0,144.16,144.33,143.78,143.81,52695.0
2020-01-13 11:50:00,143.81,143.86,143.64,143.69,42680.0,143.81,143.86,143.64,143.69,42680.0
2020-01-13 11:55:00,143.72,143.98,143.71,143.94,35598.0,143.72,143.98,143.71,143.94,35598.0
2020-01-13 12:00:00,143.96,144.17,143.85,143.89,31971.0,143.96,144.17,143.85,143.89,31971.0
2020-01-13 12:05:00,143.88,143.9,143.05,143.09,76223.0,143.88,143.9,143.05,143.09,76223.0
2020-01-13 12:10:00,143.11,143.43,143.05,143.09,75058.0,143.11,143.43,143.05,143.09,75058.0
2020-01-13 12:15:00,143.11,143.16,142.91,143.06,43989.0,143.11,143.16,142.91,143.06,43989.0
2020-01-13 12:20:00,143.05,143.26,142.96,143.16,30241.0,143.05,143.26,142.96,143.16,30241.0
2020-01-13 12:25:00,143.16,143.21,142.92,143.11,59178.0,143.16,143.21,142.92,143.11,59178.0
2020-01-13 12:30:00,143.08,143.37,142.94,143.34,39226.0,143.08,143.37,142.94,143.34,39226.0
2020-01-13 12:35:00,143.33,143.62,143.23,143.47,33316.0,143.33,143.62,143.23,143.47,33316.0
2020-01-13 12:40:00,143.49,143.73,143.43,143.58,23056.0,143.49,143.73,143.43,143.58,23056.0
2020-01-13 12:45:00,143.62,143.65,143.2,143.31,21171.0,143.62,143.65,143.2,143.31,21171.0
2020-01-13 12:50:00,143.26,143.51,143.23,143.42,35453.0,143.26,143.51,143.23,143.42,35453.0
2020-01-13 12:55:00,143.4,143.68,143.4,143.65,28416.0,143.4,143.68,143.4,143.65,28416.0
2020-01-13 13:00:00,143.63,143.78,143.44,143.75,32424.0,143.63,143.78,143.44,143.75,32424.0
2020-01-13 13:05:00,143.77,143.81,143.49,143.53,27538.0,143.77,143.81,143.49,143.53,27538.0
2020-01-13 13:10:00,143.46,143.62,143.45,143.55,46668.0,143.46,143.62,143.45,143.55,46668.0
2020-01-13 13:15:00,143.56,143.75,143.51,143.51,27136.0,143.56,143.75,143.51,143.51,27136.0
2020-01-13 13:20:00,143.56,143.69,143.48,143.53,17051.0,143.56,143.69,143.48,143.53,17051.0
2020-01-13 13:25:00,143.53,143.54,143.25,143.42,46769.0,143.53,143.54,143.25,143.42,46769.0
2020-01-13 13:30:00,143.44,143.46,143.21,143.21,14478.0,143.44,143.46,143.21,143.21,14478.0
2020-01-13 13:35:00,143.19,143.33,143.17,143.28,13612.0,143.19,143.33,143.17,143.28,13612.0
2020-01-13 13:40:00,143.3,143.43,143.28,143.33,18275.0,143.3,143.43,143.28,143.33,18275.0
2020-01-13 13:45:00,143.32,143.45,143.32,143.42,12021.0,143.32,143.45,143.32,143.42,12021.0
2020-01-13 13:50:00,143.4,143.46,143.16,143.16,18206.0,143.4,143.46,143.16,143.16,18206.0
2020-01-13 13:55:00,143.16,143.24,142.98,143.24,39337.0,143.16,143.24,142.98,143.24,39337.0
2020-01-13 14:00:00,143.21,143.21,143.0,143.2,19705.0,143.21,143.21,143.0,143.2,19705.0
2020-01-13 14:05:00,143.22,143.35,143.16,143.35,15530.0,143.22,143.35,143.16,143.35,15530.0
2020-01-13 14:10:00,143.34,143.35,143.11,143.14,21997.0,143.34,143.35,143.11,143.14,21997.0
2020-01-13 14:15:00,143.12,143.27,143.1,143.16,13395.0,143.12,143.27,143.1,143.16,13395.0
2020-01-13 14:20:00,143.14,143.3,143.13,143.21,21838.0,143.14,143.3,143.13,143.21,21838.0
2020-01-13 14:25:00,143.22,143.33,143.14,143.17,32682.0,143.22,143.33,143.14,143.17,32682.0
2020-01-13 14:30:00,143.16,143.16,142.95,143.12,24201.0,143.16,143.16,142.95,143.12,24201.0
2020-01-13 14:35:00,143.14,143.14,143.0,143.11,12989.0,143.14,143.14,143.0,143.11,12989.0
2020-01-13 14:40:00,143.14,143.15,142.93,142.99,24703.0,143.14,143.15,142.93,142.99,24703.0
2020-01-13 14:45:00,142.98,142.98,142.7,142.86,31413.0,142.98,142.98,142.7,142.86,31413.0
2020-01-13 14:50:00,142.84,142.84,142.63,142.75,29974.0,142.84,142.84,142.63,142.75,29974.0
2020-01-13 14:55:00,142.77,142.83,142.65,142.67,21069.0,142.77,142.83,142.65,142.67,21069.0
2020-01-13 15:00:00,142.63,142.92,142.63,142.85,15403.0,142.63,142.92,142.63,142.85,15403.0
2020-01-13 15:05:00,142.84,142.92,142.73,142.74,18217.0,142.84,142.92,142.73,142.74,18217.0
2020-01-13 15:10:00,142.72,142.75,142.48,142.49,28754.0,142.72,142.75,142.48,142.49,28754.0
2020-01-13 15:15:00,142.5,142.59,142.45,142.45,29467.0,142.5,142.59,142.45,142.45,29467.0
2020-01-13 15:20:00,142.44,142.5,142.28,142.49,36033.0,142.44,142.5,142.28,142.49,36033.0
2020-01-13 15:25:00,142.49,142.51,142.04,142.1,46644.0,142.49,142.51,142.04,142.1,46644.0
2020-01-13 15:30:00,142.11,142.47,142.06,142.47,33468.0,142.11,142.47,142.06,142.47,33468.0
2020-01-13 15:35:00,142.47,142.5,142.23,142.41,31868.0,142.47,142.5,142.23,142.41,31868.0
2020-01-13 15:40:00,142.41,142.46,142.31,142.43,26972.0,142.41,142.46,142.31,142.43,26972.0
2020-01-13 15:45:00,142.46,142.46,142.15,142.16,44990.0,142.46,142.46,142.15,142.16,44990.0
2020-01-13 15:50:00,142.2,142.45,142.16,142.34,97190.0,142.2,142.45,142.16,142.34,97190.0
2020-01-13 15:55:00,142.32,142.49,142.26,142.27,129817.0,142.32,142.49,142.26,142.27,129817.0
2020-01-14 09:30:00,140.68,142.2,140.51,141.19,200186.0,140.68,142.2,140.51,141.19,200186.0
2020-01-14 09:35:00,141.14,141.15,140.29,140.59,75707.0,141.14,141.15,140.29,140.59,75707.0
2020-01-14 09:40:00,140.62,141.0,140.17,140.71,85803.0,140.62,141.0,140.17,140.71,85803.0
2020-01-14 09:45:00,140.64,140.71,139.54,140.04,136455.0,140.64,140.71,139.54,140.04,136455.0
2020-01-14 09:50:00,140.05,140.17,139.37,139.52,102775.0,140.05,140.17,139.37,139.52,102775.0
2020-01-14 09:55:00,139.55,139.69,139.03,139.25,65948.0,139.55,139.69,139.03,139.25,65948.0
2020-01-14 10:00:00,139.24,139.28,138.4,138.43,151903.0,139.24,139.28,138.4,138.43,151903.0
2020-01-14 10:05:00,138.43,138.69,138.01,138.61,193124.0,138.43,138.69,138.01,138.61,193124.0
2020-01-14 10:10:00,138.68,139.44,138.66,139.11,57818.0,138.68,139.44,138.66,139.11,57818.0
2020-01-14 10:15:00,139.01,139.45,138.92,139.34,69503.0,139.01,139.45,138.92,139.34,69503.0
2020-01-14 10:20:00,139.34,139.55,139.14,139.22,54009.0,139.34,139.55,139.14,139.22,54009.0
2020-01-14 10:25:00,139.25,139.88,139.24,139.88,33926.0,139.25,139.88,139.24,139.88,33926.0
2020-01-14 10:30:00,139.9,140.0,139.76,139.81,30468.0,139.9,140.0,139.76,139.81,30468.0
2020-01-14 10:35:00,139.81,140.03,139.62,139.96,41426.0,139.81,140.03,139.62,139.96,41426.0
2020-01-14 10:40:00,139.97,140.0,139.78,139.9,15890.0,139.97,140.0,139.78,139.9,15890.0
2020-01-14 10:45:00,139.9,140.01,139.41,139.41,22452.0,139.9,140.01,139.41,139.41,22452.0
2020-01-14 10:50:00,139.38,139.44,139.01,139.44,44222.0,139.38,139.44,139.01,139.44,44222.0
2020-01-14 10:55:00,139.47,140.0,139.47,139.95,31173.0,139.47,140.0,139.47,139.95,31173.0
2020-01-14 11:00:00,139.94,139.96,139.7,139.84,43039.0,139.94,139.96,139.7,139.84,43039.0
2020-01-14 11:05:00,139.88,140.26,139.8,140.26,62838.0,139.88,140.26,139.8,140.26,62838.0
2020-01-14 11:10:00,140.26,140.83,140.23,140.82,57449.0,140.26,140.83,140.23,140.82,57449.0
2020-01-14 11:15:00,140.79,141.23,140.78,141.12,42064.0,140.79,141.23,140.78,141.12,42064.0
2020-01-14 11:20:00,141.11,141.11,140.82,140.91,21929.0,141.11,141.11,140.82,140.91,21929.0
2020-01-14 11:25:00,140.93,141.06,140.42,140.51,30965.0,140.93,141.06,140.42,140.51,30965.0
2020-01-14 11:30:00,140.58,141.02,140.53,140.94,19742.0,140.58,141.02,140.53,140.94,19742.0
2020-01-14 11:35:00,140.94,141.2,140.72,140.99,30497.0,140.94,141.2,140.72,140.99,30497.0
2020-01-14 11:40:00,141.0,141.15,140.89,140.9,29158.0,141.0,141.15,140.89,140.9,29158.0
2020-01-14 11:45:00,140.93,141.45,140.93,141.39,50135.0,140.93,141.45,140.93,141.39,50135.0
2020-01-14 11:50:00,141.36,141.36,141.09,141.14,29967.0,141.36,141.36,141.09,141.14,29967.0
2020-01-14 11:55:00,141.16,141.16,140.97,141.04,23378.0,141.16,141.16,140.97,141.04,23378.0
2020-01-14 12:00:00,141.01,141.28,140.91,141.28,20174.0,141.01,141.28,140.91,141.28,20174.0
2020-01-14 12:05:00,141.28,141.38,140.79,140.91,31160.0,141.28,141.38,140.79,140.91,31160.0
2020-01-14 12:10:00,140.88,141.19,140.66,141.18,10802.0,140.88,141.19,140.66,141.18,10802.0
2020-01-14 12:15:00,141.18,141.22,140.76,140.94,16502.0,141.18,141.22,140.76,140.94,16502.0
2020-01-14 12:20:00,140.96,141.03,140.72,140.78,11084.0,140.96,141.03,140.72,140.78,11084.0
2020-01-14 12:25:00,140.79,140.79,140.44,140.56,18496.0,140.79,140.79,140.44,140.56,18496.0
2020-01-14 12:30:00,140.56,140.69,140.41,140.67,8985.0,140.56,140.69,140.41,140.67,8985.0
2020-01-14 12:35:00,140.66,141.02,140.66,140.91,17325.0,140.66,141.02,140.66,140.91,17325.0
2020-01-14 12:40:00,140.96,140.96,140.55,140.65,17935.0,140.96,140.96,140.55,140.65,17935.0
2020-01-14 12:45:00,140.64,140.67,140.22,140.27,29154.0,140.64,140.67,140.22,140.27,29154.0
2020-01-14 12:50:00,140.27,140.52,140.19,140.21,28405.0,140.27,140.52,140.19,140.21,28405.0
2020-01-14 12:55:00,140.16,140.57,140.15,140.53,18524.0,140.16,140.57,140.15,140.53,18524.0
2020-01-14 13:00:00,140.52,140.54,140.37,140.49,8987.0,140.52,140.54,140.37,140.49,8987.0
2020-01-14 13:05:00,140.51,140.51,140.23,140.23,12764.0,140.51,140.51,140.23,140.23,12764.0
2020-01-14 13:10:00,140.2,140.26,139.81,139.83,37245.0,140.2,140.26,139.81,139.83,37245.0
2020-01-14 13:15:00,139.9,140.05,139.73,140.01,26784.0,139.9,140.05,139.73,140.01,26784.0
2020-01-14 13:20:00,140.05,140.25,139.79,139.89,16575.0,140.05,140.25,139.79,139.89,16575.0
2020-01-14 13:25:00,139.91,140.05,139.8,139.86,16790.0,139.91,140.05,139.8,139.86,16790.0
2020-01-14 13:30:00,139.89,140.02,139.81,139.97,17197.0,139.89,140.02,139.81,139.97,17197.0
2020-01-14 13:35:00,139.95,140.07,139.11,139.94,98918.0,139.95,140.07,139.11,139.94,98918.0
2020-01-14 13:40:00,140.06,140.28,139.63,139.74,47271.0,140.06,140.28,139.63,139.74,47271.0
2020-01-14 13:45:00,139.72,139.77,139.5,139.75,33992.0,139.72,139.77,139.5,139.75,33992.0
2020-01-14 13:50:00,139.76,139.96,139.58,139.67,10179.0,139.76,139.96,139.58,139.67,10179.0
2020-01-14 13:55:00,139.67,139.93,139.57,139.87,17636.0,139.67,139.93,139.57,139.87,17636.0
2020-01-14 14:00:00,139.92,139.95,139.37,139.52,29541.0,139.92,139.95,139.37,139.52,29541.0
2020-01-14 14:05:00,139.58,139.68,139.14,139.14,35696.0,139.58,139.68,139.14,139.14,35696.0
2020-01-14 14:10:00,139.12,139.16,138.82,138.93,57631.0,139.12,139.16,138.82,138.93,57631.0
2020-01-14 14:15:00,138.95,139.11,138.66,138.87,50253.0,138.95,139.11,138.66,138.87,50253.0
2020-01-14 14:20:00,138.87,139.04,138.66,138.81,84268.0,138.87,139.04,138.66,138.81,84268.0
2020-01-14 14:25:00,138.8,139.25,138.67,139.25,43269.0,138.8,139.25,138.67,139.25,43269.0
2020-01-14 14:30:00,139.23,139.67,139.22,139.6,62353.0,139.23,139.67,139.22,139.6,62353.0
2020-01-14 14:35:00,139.61,139.85,139.58,139.72,35698.0,139.61,139.85,139.58,139.72,35698.0
2020-01-14 14:40:00,139.73,140.03,139.62,139.94,46566.0,139.73,140.03,139.62,139.94,46566.0
2020-01-14 14:45:00,139.95,140.09,139.72,140.0,31611.0,139.95,140.09,139.72,140.0,31611.0
2020-01-14 14:50:00,140.0,140.11,139.78,139.78,13901.0,140.0,140.11,139.78,139.78,13901.0
2020-01-14 14:55:00,139.85,139.91,139.68,139.91,13883.0,139.85,139.91,139.68,139.91,13883.0
2020-01-14 15:00:00,139.92,140.05,139.76,139.78,13471.0,139.92,140.05,139.76,139.78,13471.0
2020-01-14 15:05:00,139.72,140.02,139.72,139.72,16825.0,139.72,140.02,139.72,139.72,16825.0
2020-01-14 15:10:00,139.76,139.78,139.2,139.37,16820.0,139.76,139.78,139.2,139.37,16820.0
2020-01-14 15:15:00,139.39,139.63,139.29,139.63,12905.0,139.39,139.63,139.29,139.63,12905.0
2020-01-14 15:20:00,139.58,139.82,139.56,139.78,14771.0,139.58,139.82,139.56,139.78,14771.0
2020-01-14 15:25:00,139.81,139.83,139.42,139.43,32220.0,139.81,139.83,139.42,139.43,32220.0
2020-01-14 15:30:00,139.46,139.75,139.43,139.63,49199.0,139.46,139.75,139.43,139.63,49199.0
2020-01-14 15:35:00,139.61,139.71,139.52,139.56,41022.0,139.61,139.71,139.52,139.56,41022.0
2020-01-14 15:40:00,139.56,140.05,139.56,139.94,39152.0,139.56,140.05,139.56,139.94,39152.0
2020-01-14 15:45:00,139.92,140.05,139.86,139.91,48859.0,139.92,140.05,139.86,139.91,48859.0
2020-01-14 15:50:00,139.9,139.98,139.53,139.95,75583.0,139.9,139.98,139.53,139.95,75583.0
2020-01-14 15:55:00,139.91,140.12,139.79,140.12,144851.0,139.91,140.12,139.79,140.12,144851.0
2020-01-15 09:30:00,139.57,140.01,139.31,139.43,131114.0,139.57,140.01,139.31,139.43,131114.0
2020-01-15 09:35:00,139.41,139.85,139.31,139.46,49610.0,139.41,139.85,139.31,139.46,49610.0
2020-01-15 09:40:00,139.44,139.54,138.63,138.7,71165.0,139.44,139.54,138.63,138.7,71165.0
2020-01-15 09:45:00,138.76,138.94,138.5,138.8,75029.0,138.76,138.94,138.5,138.8,75029.0
2020-01-15 09:50:00,138.8,139.0,138.56,138.72,79974.0,138.8,139.0,138.56,138.72,79974.0
2020-01-15 09:55:00,138.75,139.0,138.57,138.96,139227.0,138.75,139.0,138.57,138.96,139227.0
2020-01-15 10:00:00,138.99,139.18,138.68,138.72,52808.0,138.99,139.18,138.68,138.72,52808.0
2020-01-15 10:05:00,138.74,139.36,138.72,139.36,68662.0,138.74,139.36,138.72,139.36,68662.0
2020-01-15 10:10:00,139.36,139.4,139.09,139.19,28128.0,139.36,139.4,139.09,139.19,28128.0
2020-01-15 10:15:00,139.23,139.35,139.14,139.17,25657.0,139.23,139.35,139.14,139.17,25657.0
2020-01-15 10:20:00,139.26,139.26,138.91,138.96,22071.0,139.26,139.26,138.91,138.96,22071.0
2020-01-15 10:25:00,138.99,139.01,138.92,138.97,32906.0,138.99,139.01,138.92,138.97,32906.0
2020-01-15 10:30:00,138.99,139.74,138.96,139.73,44802.0,138.99,139.74,138.96,139.73,44802.0
2020-01-15 10:35:00,139.74,140.28,139.68,140.28,40723.0,139.74,140.28,139.68,140.28,40723.0
2020-01-15 10:40:00,140.27,140.65,140.17,140.17,40852.0,140.27,140.65,140.17,140.17,40852.0
2020-01-15 10:45:00,140.22,140.5,140.17,140.5,29162.0,140.22,140.5,140.17,140.5,29162.0
2020-01-15 10:50:00,140.45,140.71,140.37,140.6,33439.0,140.45,140.71,140.37,140.6,33439.0
2020-01-15 10:55:00,140.6,140.69,140.48,140.53,16992.0,140.6,140.69,140.48,140.53,16992.0
2020-01-15 11:00:00,140.59,140.69,140.24,140.43,74849.0,140.59,140.69,140.24,140.43,74849.0
2020-01-15 11:05:00,140.4,140.44,140.08,140.12,12861.0,140.4,140.44,140.08,140.12,12861.0
2020-01-15 11:10:00,140.1,140.16,139.85,139.94,17662.0,140.1,140.16,139.85,139.94,17662.0
2020-01-15 11:15:00,139.96,140.23,139.95,140.2,23017.0,139.96,140.23,139.95,140.2,23017.0
2020-01-15 11:20:00,140.2,140.23,140.03,140.21,42527.0,140.2,140.23,140.03,140.21,42527.0
2020-01-15 11:25:00,140.21,140.23,140.0,140.0,21581.0,140.21,140.23,140.0,140.0,21581.0
2020-01-15 11:30:00,140.03,140.17,139.82,140.17,18275.0,140.03,140.17,139.82,140.17,18275.0
2020-01-15 11:35:00,140.17,140.51,140.15,140.51,22067.0,140.17,140.51,140.15,140.51,22067.0
2020-01-15 11:40:00,140.51,140.65,140.49,140.65,15218.0,140.51,140.65,140.49,140.65,15218.0
2020-01-15 11:45:00,140.65,140.65,140.37,140.42,9811.0,140.65,140.65,140.37,140.42,9811.0
2020-01-15 11:50:00,140.44,140.58,140.32,140.32,17997.0,140.44,140.58,140.32,140.32,17997.0
2020-01-15 11:55:00,140.29,140.29,139.95,140.01,18011.0,140.29,140.29,139.95,140.01,18011.0
2020-01-15 12:00:00,140.01,140.42,139.97,140.37,17816.0,140.01,140.42,139.97,140.37,17816.0
2020-01-15 12:05:00,140.39,140.6,140.26,140.54,26274.0,140.39,140.6,140.26,140.54,26274.0
2020-01-15 12:10:00,140.54,140.82,140.49,140.81,19539.0,140.54,140.82,140.49,140.81,19539.0
2020-01-15 12:15:00,140.83,140.95,140.67,140.72,22925.0,140.83,140.95,140.67,140.72,22925.0
2020-01-15 12:20:00,140.73,141.05,140.72,140.93,21470.0,140.73,141.05,140.72,140.93,21470.0
2020-01-15 12:25:00,140.94,141.17,140.87,140.98,26931.0,140.94,141.17,140.87,140.98,26931.0
2020-01-15 12:30:00,140.97,141.0,140.67,140.69,20810.0,140.97,141.0,140.67,140.69,20810.0
2020-01-15 12:35:00,140.65,140.9,140.64,140.89,14264.0,140.65,140.9,140.64,140.89,14264.0
2020-01-15 12:40:00,140.84,140.93,140.73,140.73,9160.0,140.84,140.93,140.73,140.73,9160.0
2020-01-15 12:45:00,140.79,140.79,140.25,140.27,10204.0,140.79,140.79,140.25,140.27,10204.0
2020-01-15 12:50:00,140.2,140.32,139.97,140.14,16913.0,140.2,140.32,139.97,140.14,16913.0
2020-01-15 12:55:00,140.1,140.1,139.78,139.83,53980.0,140.1,140.1,139.78,139.83,53980.0
2020-01-15 13:00:00,139.83,139.84,139.58,139.73,26275.0,139.83,139.84,139.58,139.73,26275.0
2020-01-15 13:05:00,139.71,139.79,139.53,139.6,33223.0,139.71,139.79,139.53,139.6,33223.0
2020-01-15 13:10:00,139.61,139.61,139.43,139.49,16511.0,139.61,139.61,139.43,139.49,16511.0
2020-01-15 13:15:00,139.5,139.52,139.16,139.16,14153.0,139.5,139.52,139.16,139.16,14153.0
2020-01-15 13:20:00,139.16,139.2,138.94,138.99,45716.0,139.16,139.2,138.94,138.99,45716.0
2020-01-15 13:25:00,138.98,139.28,138.95,139.03,18165.0,138.98,139.28,138.95,139.03,18165.0
2020-01-15 13:30:00,139.09,139.19,138.9,139.03,11946.0,139.09,139.19,138.9,139.03,11946.0
2020-01-15 13:35:00,139.01,139.02,138.75,138.83,22314.0,139.01,139.02,138.75,138.83,22314.0
2020-01-15 13:40:00,138.85,138.9,138.62,138.62,21760.0,138.85,138.9,138.62,138.62,21760.0
2020-01-15 13:45:00,138.68,138.96,138.61,138.95,17791.0,138.68,138.96,138.61,138.95,17791.0
2020-01-15 13:50:00,138.94,139.05,138.86,138.86,11205.0,138.94,139.05,138.86,138.86,11205.0
2020-01-15 13:55:00,138.89,138.96,138.74,138.88,22410.0,138.89,138.96,138.74,138.88,22410.0
2020-01-15 14:00:00,138.91,138.98,138.78,138.84,10472.0,138.91,138.98,138.78,138.84,10472.0
2020-01-15 14:05:00,138.83,139.01,138.8,139.0,16980.0,138.83,139.01,138.8,139.0,16980.0
2020-01-15 14:10:00,139.02,139.05,138.81,138.92,30209.0,139.02,139.05,138.81,138.92,30209.0
2020-01-15 14:15:00,138.95,139.03,138.82,138.9,34503.0,138.95,139.03,138.82,138.9,34503.0
2020-01-15 14:20:00,138.88,139.2,138.88,139.13,22490.0,138.88,139.2,138.88,139.13,22490.0
2020-01-15 14:25:00,139.23,139.24,139.07,139.11,7315.0,139.23,139.24,139.07,139.11,7315.0
2020-01-15 14:30:00,139.13,139.33,139.13,139.25,13183.0,139.13,139.33,139.13,139.25,13183.0
2020-01-15 14:35:00,139.26,139.42,139.22,139.32,7872.0,139.26,139.42,139.22,139.32,7872.0
2020-01-15 14:40:00,139.29,139.35,139.22,139.25,8312.0,139.29,139.35,139.22,139.25,8312.0
2020-01-15 14:45:00,139.25,139.31,139.1,139.14,17088.0,139.25,139.31,139.1,139.14,17088.0
2020-01-15 14:50:00,139.13,139.14,138.97,139.07,16107.0,139.13,139.14,138.97,139.07,16107.0
2020-01-15 14:55:00,139.12,139.2,138.92,138.94,15360.0,139.12,139.2,138.92,138.94,15360.0
2020-01-15 15:00:00,138.88,139.0,138.88,138.88,16500.0,138.88,139.0,138.88,138.88,16500.0
2020-01-15 15:05:00,138.94,139.16,138.89,139.16,36764.0,138.94,139.16,138.89,139.16,36764.0
2020-01-15 15:10:00,139.16,139.28,139.01,139.28,10270.0,139.16,139.28,139.01,139.28,10270.0
2020-01-15 15:15:00,139.23,139.26,139.09,139.12,13038.0,139.23,139.26,139.09,139.12,13038.0
2020-01-15 15:20:00,139.12,139.27,139.08,139.22,26564.0,139.12,139.27,139.08,139.22,26564.0
2020-01-15 15:25:00,139.23,139.23,138.8,138.9,21434.0,139.23,139.23,138.8,138.9,21434.0
2020-01-15 15:30:00,138.92,138.92,138.39,138.4,73514.0,138.92,138.92,138.39,138.4,73514.0
2020-01-15 15:35:00,138.39,138.95,138.39,138.9,38239.0,138.39,138.95,138.39,138.9,38239.0
2020-01-15 15:40:00,138.9,138.97,138.71,138.92,27929.0,138.9,138.97,138.71,138.92,27929.0
2020-01-15 15:45:00,138.93,139.15,138.93,139.06,21371.0,138.93,139.15,138.93,139.06,21371.0
2020-01-15 15:50:00,139.09,139.44,139.09,139.44,54064.0,139.09,139.44,139.09,139.44,54064.0
2020-01-15 15:55:00,139.44,139.54,139.26,139.4,110036.0,139.44,139.54,139.26,139.4,110036.0
2020-01-16 09:30:00,142.62,142.62,141.01,141.99,217503.0,142.62,142.62,141.01,141.99,217503.0
2020-01-16 09:35:00,142.05,142.05,141.19,141.47,56604.0,142.05,142.05,141.19,141.47,56604.0
2020-01-16 09:40:00,141.51,141.55,141.0,141.0,69521.0,141.51,141.55,141.0,141.0,69521.0
2020-01-16 09:45:00,140.95,141.61,140.93,141.1,53480.0,140.95,141.61,140.93,141.1,53480.0
2020-01-16 09:50:00,141.1,141.54,141.1,141.38,32230.0,141.1,141.54,141.1,141.38,32230.0
2020-01-16 09:55:00,141.35,141.61,141.05,141.18,66864.0,141.35,141.61,141.05,141.18,66864.0
2020-01-16 10:00:00,141.11,141.58,141.0,141.42,81614.0,141.11,141.58,141.0,141.42,81614.0
2020-01-16 10:05:00,141.45,141.6,141.08,141.19,31673.0,141.45,141.6,141.08,141.19,31673.0
2020-01-16 10:10:00,141.21,141.61,141.21,141.47,20135.0,141.21,141.61,141.21,141.47,20135.0
2020-01-16 10:15:00,141.45,141.5,140.75,140.77,33453.0,141.45,141.5,140.75,140.77,33453.0
2020-01-16 10:20:00,140.75,140.91,139.73,139.89,78843.0,140.75,140.91,139.73,139.89,78843.0
2020-01-16 10:25:00,139.92,140.66,139.92,140.51,50093.0,139.92,140.66,139.92,140.51,50093.0
2020-01-16 10:30:00,140.57,140.71,140.32,140.67,57765.0,140.57,140.71,140.32,140.67,57765.0
2020-01-16 10:35:00,140.72,140.81,140.18,140.54,54102.0,140.72,140.81,140.18,140.54,54102.0
2020-01-16 10:40:00,140.5,140.76,140.38,140.61,18057.0,140.5,140.76,140.38,140.61,18057.0
2020-01-16 10:45:00,140.63,140.73,140.51,140.59,22446.0,140.63,140.73,140.51,140.59,22446.0
2020-01-16 10:50:00,140.64,140.64,140.45,140.48,16353.0,140.64,140.64,140.45,140.48,16353.0
2020-01-16 10:55:00,140.48,140.5,140.29,140.49,22763.0,140.48,140.5,140.29,140.49,22763.0
2020-01-16 11:00:00,140.5,140.62,140.33,140.57,14064.0,140.5,140.62,140.33,140.57,14064.0
2020-01-16 11:05:00,140.58,140.68,140.46,140.53,17231.0,140.58,140.68,140.46,140.53,17231.0
2020-01-16 11:10:00,140.54,140.61,140.41,140.46,16111.0,140.54,140.61,140.41,140.46,16111.0
2020-01-16 11:15:00,140.52,140.65,140.34,140.57,24796.0,140.52,140.65,140.34,140.57,24796.0
2020-01-16 11:20:00,140.56,140.77,140.55,140.55,20614.0,140.56,140.77,140.55,140.55,20614.0
2020-01-16 11:25:00,140.56,140.79,140.43,140.69,35172.0,140.56,140.79,140.43,140.69,35172.0
2020-01-16 11:30:00,140.72,141.0,140.69,140.76,29065.0,140.72,141.0,140.69,140.76,29065.0
2020-01-16 11:35:00,140.77,140.93,140.6,140.6,23768.0,140.77,140.93,140.6,140.6,23768.0
2020-01-16 11:40:00,140.57,140.58,140.11,140.19,38998.0,140.57,140.58,140.11,140.19,38998.0
2020-01-16 11:45:00,140.22,140.38,140.01,140.07,25862.0,140.22,140.38,140.01,140.07,25862.0
2020-01-16 11:50:00,140.04,140.2,139.43,139.44,115413.0,140.04,140.2,139.43,139.44,115413.0
2020-01-16 11:55:00,139.43,139.69,139.15,139.6,58073.0,139.43,139.69,139.15,139.6,58073.0
2020-01-16 12:00:00,139.55,139.89,139.37,139.84,15174.0,139.55,139.89,139.37,139.84,15174.0
2020-01-16 12:05:00,139.87,139.89,139.61,139.66,19171.0,139.87,139.89,139.61,139.66,19171.0
2020-01-16 12:10:00,139.66,139.66,139.34,139.4,20534.0,139.66,139.66,139.34,139.4,20534.0
2020-01-16 12:15:00,139.37,139.63,139.33,139.62,8150.0,139.37,139.63,139.33,139.62,8150.0
2020-01-16 12:20:00,139.57,139.68,139.5,139.56,12044.0,139.57,139.68,139.5,139.56,12044.0
2020-01-16 12:25:00,139.58,139.68,139.55,139.62,20504.0,139.58,139.68,139.55,139.62,20504.0
2020-01-16 12:30:00,139.64,139.76,139.61,139.73,11782.0,139.64,139.76,139.61,139.73,11782.0
2020-01-16 12:35:00,139.76,139.83,139.66,139.75,10672.0,139.76,139.83,139.66,139.75,10672.0
2020-01-16 12:40:00,139.77,139.81,139.61,139.62,14626.0,139.77,139.81,139.61,139.62,14626.0
2020-01-16 12:45:00,139.63,139.82,139.63,139.81,8133.0,139.63,139.82,139.63,139.81,8133.0
2020-01-16 12:50:00,139.8,139.89,139.73,139.82,9410.0,139.8,139.89,139.73,139.82,9410.0
2020-01-16 12:55:00,139.81,139.94,139.76,139.78,11702.0,139.81,139.94,139.76,139.78,11702.0
2020-01-16 13:00:00,139.75,139.75,139.57,139.57,10379.0,139.75,139.75,139.57,139.57,10379.0
2020-01-16 13:05:00,139.57,139.67,139.47,139.64,23577.0,139.57,139.67,139.47,139.64,23577.0
2020-01-16 13:10:00,139.66,139.66,139.41,139.42,17027.0,139.66,139.66,139.41,139.42,17027.0
2020-01-16 13:15:00,139.41,139.41,139.26,139.31,27422.0,139.41,139.41,139.26,139.31,27422.0
2020-01-16 13:20:00,139.31,139.34,139.2,139.2,20766.0,139.31,139.34,139.2,139.2,20766.0
2020-01-16 13:25:00,139.23,139.28,139.21,139.26,21226.0,139.23,139.28,139.21,139.26,21226.0
2020-01-16 13:30:00,139.26,139.41,139.22,139.25,54025.0,139.26,139.41,139.22,139.25,54025.0
2020-01-16 13:35:00,139.26,139.31,139.09,139.15,22818.0,139.26,139.31,139.09,139.15,22818.0
2020-01-16 13:40:00,139.16,139.19,138.92,139.08,21687.0,139.16,139.19,138.92,139.08,21687.0
2020-01-16 13:45:00,139.1,139.2,139.09,139.18,10227.0,139.1,139.2,139.09,139.18,10227.0
2020-01-16 13:50:00,139.18,139.3,139.09,139.09,43502.0,139.18,139.3,139.09,139.09,43502.0
2020-01-16 13:55:00,139.15,139.17,138.95,138.98,13935.0,139.15,139.17,138.95,138.98,13935.0
2020-01-16 14:00:00,138.99,139.02,138.8,139.0,21443.0,138.99,139.02,138.8,139.0,21443.0
2020-01-16 14:05:00,139.0,139.12,138.95,139.0,60358.0,139.0,139.12,138.95,139.0,60358.0
2020-01-16 14:10:00,138.99,139.0,138.87,138.89,13948.0,138.99,139.0,138.87,138.89,13948.0
2020-01-16 14:15:00,138.92,139.06,138.92,139.05,63540.0,138.92,139.06,138.92,139.05,63540.0
2020-01-16 14:20:00,139.11,139.58,138.99,139.56,47925.0,139.11,139.58,138.99,139.56,47925.0
2020-01-16 14:25:00,139.56,139.7,139.42,139.42,15053.0,139.56,139.7,139.42,139.42,15053.0
2020-01-16 14:30:00,139.5,139.68,139.45,139.58,25330.0,139.5,139.68,139.45,139.58,25330.0
2020-01-16 14:35:00,139.6,139.74,139.6,139.74,12264.0,139.6,139.74,139.6,139.74,12264.0
2020-01-16 14:40:00,139.75,139.8,139.59,139.62,20730.0,139.75,139.8,139.59,139.62,20730.0
2020-01-16 14:45:00,139.64,139.75,139.52,139.55,36035.0,139.64,139.75,139.52,139.55,36035.0
2020-01-16 14:50:00,139.59,139.61,139.54,139.55,21954.0,139.59,139.61,139.54,139.55,21954.0
2020-01-16 14:55:00,139.57,139.6,139.5,139.5,11495.0,139.57,139.6,139.5,139.5,11495.0
2020-01-16 15:00:00,139.51,139.54,139.34,139.42,12900.0,139.51,139.54,139.34,139.42,12900.0
2020-01-16 15:05:00,139.43,139.45,139.37,139.41,5600.0,139.43,139.45,139.37,139.41,5600.0
2020-01-16 15:10:00,139.44,139.44,139.28,139.28,9759.0,139.44,139.44,139.28,139.28,9759.0
2020-01-16 15:15:00,139.28,139.38,139.16,139.18,19128.0,139.28,139.38,139.16,139.18,19128.0
2020-01-16 15:20:00,139.18,139.28,139.11,139.22,18363.0,139.18,139.28,139.11,139.22,18363.0
2020-01-16 15:25:00,139.22,139.42,139.21,139.34,26927.0,139.22,139.42,139.21,139.34,26927.0
2020-01-16 15:30:00,139.33,139.37,139.14,139.19,28236.0,139.33,139.37,139.14,139.19,28236.0
2020-01-16 15:35:00,139.2,139.33,139.11,139.32,32560.0,139.2,139.33,139.11,139.32,32560.0
2020-01-16 15:40:00,139.32,139.42,139.14,139.33,44999.0,139.32,139.42,139.14,139.33,44999.0
2020-01-16 15:45:00,139.29,139.32,138.92,138.92,57812.0,139.29,139.32,138.92,138.92,57812.0
2020-01-16 15:50:00,138.95,139.51,138.95,139.48,182086.0,138.95,139.51,138.95,139.48,182086.0
2020-01-16 15:55:00,139.54,139.61,139.42,139.61,184516.0,139.54,139.61,139.42,139.61,184516.0
2020-01-17 09:30:00,140.61,140.99,139.79,139.84,318200.0,140.61,140.99,139.79,139.84,318200.0
2020-01-17 09:35:00,139.86,140.49,139.33,139.52,93955.0,139.86,140.49,139.33,139.52,93955.0
2020-01-17 09:40:00,139.55,140.0,139.14,139.7,60465.0,139.55,140.0,139.14,139.7,60465.0
2020-01-17 09:45:00,139.7,140.25,139.66,139.98,54583.0,139.7,140.25,139.66,139.98,54583.0
2020-01-17 09:50:00,140.0,140.29,139.79,139.82,40978.0,140.0,140.29,139.79,139.82,40978.0
2020-01-17 09:55:00,139.86,140.19,139.71,140.11,73304.0,139.86,140.19,139.71,140.11,73304.0
2020-01-17 10:00:00,140.11,140.47,139.71,140.47,78290.0,140.11,140.47,139.71,140.47,78290.0
2020-01-17 10:05:00,140.44,140.53,140.04,140.23,43044.0,140.44,140.53,140.04,140.23,43044.0
2020-01-17 10:10:00,140.23,140.29,139.88,140.21,41104.0,140.23,140.29,139.88,140.21,41104.0
2020-01-17 10:15:00,140.22,140.47,140.14,140.37,26112.0,140.22,140.47,140.14,140.37,26112.0
2020-01-17 10:20:00,140.41,140.54,140.05,140.39,35803.0,140.41,140.54,140.05,140.39,35803.0
2020-01-17 10:25:00,140.41,140.41,139.85,139.91,34885.0,140.41,140.41,139.85,139.91,34885.0
2020-01-17 10:30:00,139.86,140.1,139.63,140.06,41087.0,139.86,140.1,139.63,140.06,41087.0
2020-01-17 10:35:00,140.09,140.11,139.58,139.85,56354.0,140.09,140.11,139.58,139.85,56354.0
2020-01-17 10:40:00,139.79,139.8,139.18,139.27,61932.0,139.79,139.8,139.18,139.27,61932.0
2020-01-17 10:45:00,139.27,139.59,139.23,139.5,39253.0,139.27,139.59,139.23,139.5,39253.0
2020-01-17 10:50:00,139.51,139.61,139.16,139.27,34820.0,139.51,139.61,139.16,139.27,34820.0
2020-01-17 10:55:00,139.27,139.27,139.06,139.16,32062.0,139.27,139.27,139.06,139.16,32062.0
2020-01-17 11:00:00,139.16,139.46,139.12,139.31,65192.0,139.16,139.46,139.12,139.31,65192.0
2020-01-17 11:05:00,139.32,139.34,138.97,139.11,39917.0,139.32,139.34,138.97,139.11,39917.0
2020-01-17 11:10:00,139.07,139.08,138.38,138.38,50581.0,139.07,139.08,138.38,138.38,50581.0
2020-01-17 11:15:00,138.37,138.93,138.35,138.89,53796.0,138.37,138.93,138.35,138.89,53796.0
2020-01-17 11:20:00,138.93,139.02,138.81,138.92,27467.0,138.93,139.02,138.81,138.92,27467.0
2020-01-17 11:25:00,138.87,139.06,138.74,139.03,32013.0,138.87,139.06,138.74,139.03,32013.0
2020-01-17 11:30:00,139.03,139.04,138.68,138.94,36382.0,139.03,139.04,138.68,138.94,36382.0
2020-01-17 11:35:00,138.93,139.17,138.9,139.17,30975.0,138.93,139.17,138.9,139.17,30975.0
2020-01-17 11:40:00,139.18,139.28,139.08,139.14,19373.0,139.18,139.28,139.08,139.14,19373.0
2020-01-17 11:45:00,139.15,139.16,139.02,139.04,11821.0,139.15,139.16,139.02,139.04,11821.0
2020-01-17 11:50:00,139.08,139.17,138.96,139.0,13059.0,139.08,139.17,138.96,139.0,13059.0
2020-01-17 11:55:00,139.02,139.23,138.98,139.11,15873.0,139.02,139.23,138.98,139.11,15873.0
2020-01-17 12:00:00,139.07,139.37,139.04,139.37,12524.0,139.07,139.37,139.04,139.37,12524.0
2020-01-17 12:05:00,139.43,139.46,139.29,139.37,13501.0,139.43,139.46,139.29,139.37,13501.0
2020-01-17 12:10:00,139.37,139.65,139.35,139.59,15363.0,139.37,139.65,139.35,139.59,15363.0
2020-01-17 12:15:00,139.57,139.57,139.45,139.53,6211.0,139.57,139.57,139.45,139.53,6211.0
2020-01-17 12:20:00,139.58,139.75,139.53,139.71,19252.0,139.58,139.75,139.53,139.71,19252.0
2020-01-17 12:25:00,139.7,139.94,139.64,139.84,11206.0,139.7,139.94,139.64,139.84,11206.0
2020-01-17 12:30:00,139.84,139.96,139.8,139.96,12267.0,139.84,139.96,139.8,139.96,12267.0
2020-01-17 12:35:00,139.96,140.11,139.93,140.11,14151.0,139.96,140.11,139.93,140.11,14151.0
2020-01-17 12:40:00,140.09,140.1,139.73,139.75,24997.0,140.09,140.1,139.73,139.75,24997.0
2020-01-17 12:45:00,139.75,139.8,139.64,139.66,8421.0,139.75,139.8,139.64,139.66,8421.0
2020-01-17 12:50:00,139.66,139.68,139.51,139.52,11973.0,139.66,139.68,139.51,139.52,11973.0
2020-01-17 12:55:00,139.53,139.59,139.48,139.53,7199.0,139.53,139.59,139.48,139.53,7199.0
2020-01-17 13:00:00,139.54,139.76,139.48,139.62,13397.0,139.54,139.76,139.48,139.62,13397.0
2020-01-17 13:05:00,139.62,139.88,139.61,139.87,13709.0,139.62,139.88,139.61,139.87,13709.0
2020-01-17 13:10:00,139.86,139.98,139.86,139.94,8258.0,139.86,139.98,139.86,139.94,8258.0
2020-01-17 13:15:00,139.95,139.95,139.74,139.78,14392.0,139.95,139.95,139.74,139.78,14392.0
2020-01-17 13:20:00,139.78,140.02,139.77,140.02,13067.0,139.78,140.02,139.77,140.02,13067.0
2020-01-17 13:25:00,140.0,140.1,139.98,140.0,12037.0,140.0,140.1,139.98,140.0,12037.0
2020-01-17 13:30:00,139.99,140.16,139.99,140.11,16558.0,139.99,140.16,139.99,140.11,16558.0
2020-01-17 13:35:00,140.11,140.16,139.93,139.93,15077.0,140.11,140.16,139.93,139.93,15077.0
2020-01-17 13:40:00,139.98,140.04,139.93,140.03,7022.0,139.98,140.04,139.93,140.03,7022.0
2020-01-17 13:45:00,140.05,140.2,140.04,140.19,9447.0,140.05,140.2,140.04,140.19,9447.0
2020-01-17 13:50:00,140.19,140.2,140.05,140.11,10340.0,140.19,140.2,140.05,140.11,10340.0
2020-01-17 13:55:00,140.15,140.27,140.09,140.21,36815.0,140.15,140.27,140.09,140.21,36815.0
2020-01-17 14:00:00,140.21,140.26,140.17,140.22,19639.0,140.21,140.26,140.17,140.22,19639.0
2020-01-17 14:05:00,140.22,140.22,140.13,140.14,22804.0,140.22,140.22,140.13,140.14,22804.0
2020-01-17 14:10:00,140.13,140.25,140.12,140.16,19032.0,140.13,140.25,140.12,140.16,19032.0
2020-01-17 14:15:00,140.16,140.19,139.92,139.92,18028.0,140.16,140.19,139.92,139.92,18028.0
2020-01-17 14:20:00,139.88,139.92,139.5,139.6,42394.0,139.88,139.92,139.5,139.6,42394.0
2020-01-17 14:25:00,139.69,139.89,139.69,139.77,22370.0,139.69,139.89,139.69,139.77,22370.0
2020-01-17 14:30:00,139.74,139.76,139.63,139.67,9951.0,139.74,139.76,139.63,139.67,9951.0
2020-01-17 14:35:00,139.67,139.67,139.41,139.46,13298.0,139.67,139.67,139.41,139.46,13298.0
2020-01-17 14:40:00,139.45,139.61,139.37,139.52,13881.0,139.45,139.61,139.37,139.52,13881.0
2020-01-17 14:45:00,139.5,139.59,139.43,139.44,13712.0,139.5,139.59,139.43,139.44,13712.0
2020-01-17 14:50:00,139.44,139.46,139.34,139.34,8053.0,139.44,139.46,139.34,139.34,8053.0
2020-01-17 14:55:00,139.34,139.46,139.33,139.45,17194.0,139.34,139.46,139.33,139.45,17194.0
2020-01-17 15:00:00,139.44,139.47,139.41,139.41,14464.0,139.44,139.47,139.41,139.41,14464.0
2020-01-17 15:05:00,139.39,139.4,139.2,139.24,13639.0,139.39,139.4,139.2,139.24,13639.0
2020-01-17 15:10:00,139.23,139.24,139.06,139.24,19557.0,139.23,139.24,139.06,139.24,19557.0
2020-01-17 15:15:00,139.24,139.25,139.1,139.24,31539.0,139.24,139.25,139.1,139.24,31539.0
2020-01-17 15:20:00,139.27,139.56,139.25,139.47,31349.0,139.27,139.56,139.25,139.47,31349.0
2020-01-17 15:25:00,139.49,139.52,139.38,139.43,25301.0,139.49,139.52,139.38,139.43,25301.0
2020-01-17 15:30:00,139.43,139.49,139.38,139.41,30531.0,139.43,139.49,139.38,139.41,30531.0
2020-01-17 15:35:00,139.39,139.41,139.27,139.28,20571.0,139.39,139.41,139.27,139.28,20571.0
2020-01-17 15:40:00,139.28,139.49,139.18,139.42,48906.0,139.28,139.49,139.18,139.42,48906.0
2020-01-17 15:45:00,139.44,139.62,139.43,139.6,35383.0,139.44,139.62,139.43,139.6,35383.0
2020-01-17 15:50:00,139.61,139.83,139.46,139.65,106293.0,139.61,139.83,139.46,139.65,106293.0
2020-01-17 15:55:00,139.64,139.92,139.59,139.61,197179.0,139.64,139.92,139.59,139.61,197179.0
2020-01-21 09:30:00,136.49,136.49,134.4,135.13,412247.0,136.49,136.49,134.4,135.13,412247.0
2020-01-21 09:35:00,135.19,136.03,134.55,135.62,227957.0,135.19,136.03,134.55,135.62,227957.0
2020-01-21 09:40:00,135.54,135.86,135.16,135.39,68220.0,135.54,135.86,135.16,135.39,68220.0
2020-01-21 09:45:00,135.36,136.14,135.24,135.97,150989.0,135.36,136.14,135.24,135.97,150989.0
2020-01-21 09:50:00,136.0,136.29,135.83,136.17,133473.0,136.0,136.29,135.83,136.17,133473.0
2020-01-21 09:55:00,136.2,137.1,136.19,136.96,149808.0,136.2,137.1,136.19,136.96,149808.0
2020-01-21 10:00:00,136.97,137.05,136.51,136.92,43642.0,136.97,137.05,136.51,136.92,43642.0
2020-01-21 10:05:00,136.97,137.24,136.64,137.2,62829.0,136.97,137.24,136.64,137.2,62829.0
2020-01-21 10:10:00,137.18,137.18,136.37,136.42,40566.0,137.18,137.18,136.37,136.42,40566.0
2020-01-21 10:15:00,136.33,136.5,135.98,136.47,49192.0,136.33,136.5,135.98,136.47,49192.0
2020-01-21 10:20:00,136.36,136.5,136.19,136.46,26344.0,136.36,136.5,136.19,136.46,26344.0
2020-01-21 10:25:00,136.46,136.67,136.23,136.47,16576.0,136.46,136.67,136.23,136.47,16576.0
2020-01-21 10:30:00,136.39,136.55,136.2,136.4,17304.0,136.39,136.55,136.2,136.4,17304.0
2020-01-21 10:35:00,136.37,136.56,136.21,136.34,28924.0,136.37,136.56,136.21,136.34,28924.0
2020-01-21 10:40:00,136.29,136.41,136.12,136.15,17742.0,136.29,136.41,136.12,136.15,17742.0
2020-01-21 10:45:00,136.16,136.17,135.84,136.07,23657.0,136.16,136.17,135.84,136.07,23657.0
2020-01-21 10:50:00,136.07,136.22,135.97,136.08,15972.0,136.07,136.22,135.97,136.08,15972.0
2020-01-21 10:55:00,136.08,136.23,135.95,136.09,15579.0,136.08,136.23,135.95,136.09,15579.0
2020-01-21 11:00:00,136.05,136.5,136.01,136.49,19308.0,136.05,136.5,136.01,136.49,19308.0
2020-01-21 11:05:00,136.46,136.47,136.15,136.32,21936.0,136.46,136.47,136.15,136.32,21936.0
2020-01-21 11:10:00,136.3,136.36,136.16,136.19,15038.0,136.3,136.36,136.16,136.19,15038.0
2020-01-21 11:15:00,136.17,136.54,136.15,136.48,40604.0,136.17,136.54,136.15,136.48,40604.0
2020-01-21 11:20:00,136.49,136.53,136.24,136.33,25261.0,136.49,136.53,136.24,136.33,25261.0
2020-01-21 11:25:00,136.35,136.52,136.33,136.44,24339.0,136.35,136.52,136.33,136.44,24339.0
2020-01-21 11:30:00,136.44,136.65,136.44,136.57,23224.0,136.44,136.65,136.44,136.57,23224.0
2020-01-21 11:35:00,136.56,136.97,136.45,136.97,45343.0,136.56,136.97,136.45,136.97,45343.0
2020-01-21 11:40:00,136.97,137.05,136.86,137.02,21884.0,136.97,137.05,136.86,137.02,21884.0
2020-01-21 11:45:00,137.03,137.12,136.86,136.9,24944.0,137.03,137.12,136.86,136.9,24944.0
2020-01-21 11:50:00,136.9,136.92,136.82,136.88,16313.0,136.9,136.92,136.82,136.88,16313.0
2020-01-21 11:55:00,136.88,136.95,136.85,136.94,19664.0,136.88,136.95,136.85,136.94,19664.0
2020-01-21 12:00:00,136.93,137.0,136.83,136.96,17260.0,136.93,137.0,136.83,136.96,17260.0
2020-01-21 12:05:00,136.96,137.28,136.87,137.28,31484.0,136.96,137.28,136.87,137.28,31484.0
2020-01-21 12:10:00,137.27,137.29,137.01,137.07,18751.0,137.27,137.29,137.01,137.07,18751.0
2020-01-21 12:15:00,137.03,137.07,136.89,136.91,12299.0,137.03,137.07,136.89,136.91,12299.0
2020-01-21 12:20:00,136.91,137.0,136.89,136.98,9968.0,136.91,137.0,136.89,136.98,9968.0
2020-01-21 12:25:00,136.95,137.0,136.87,136.94,12547.0,136.95,137.0,136.87,136.94,12547.0
2020-01-21 12:30:00,136.94,137.13,136.93,137.07,6729.0,136.94,137.13,136.93,137.07,6729.0
2020-01-21 12:35:00,137.09,137.1,137.01,137.04,12716.0,137.09,137.1,137.01,137.04,12716.0
2020-01-21 12:40:00,137.06,137.06,136.88,137.0,8739.0,137.06,137.06,136.88,137.0,8739.0
2020-01-21 12:45:00,136.99,137.09,136.96,137.02,9442.0,136.99,137.09,136.96,137.02,9442.0
2020-01-21 12:50:00,137.07,137.07,136.8,137.0,21445.0,137.07,137.07,136.8,137.0,21445.0
2020-01-21 12:55:00,137.04,137.1,136.97,137.1,9919.0,137.04,137.1,136.97,137.1,9919.0
2020-01-21 13:00:00,137.1,137.2,137.06,137.18,10750.0,137.1,137.2,137.06,137.18,10750.0
2020-01-21 13:05:00,137.19,137.22,137.15,137.19,6183.0,137.19,137.22,137.15,137.19,6183.0
2020-01-21 13:10:00,137.16,137.21,137.01,137.11,9701.0,137.16,137.21,137.01,137.11,9701.0
2020-01-21 13:15:00,137.14,137.3,136.9,136.97,14248.0,137.14,137.3,136.9,136.97,14248.0
2020-01-21 13:20:00,136.97,136.97,136.65,136.83,13194.0,136.97,136.97,136.65,136.83,13194.0
2020-01-21 13:25:00,136.85,136.97,136.83,136.92,12884.0,136.85,136.97,136.83,136.92,12884.0
2020-01-21 13:30:00,136.89,136.97,136.73,136.75,13731.0,136.89,136.97,136.73,136.75,13731.0
2020-01-21 13:35:00,136.78,136.8,136.45,136.6,17013.0,136.78,136.8,136.45,136.6,17013.0
2020-01-21 13:40:00,136.64,136.8,136.54,136.75,16424.0,136.64,136.8,136.54,136.75,16424.0
2020-01-21 13:45:00,136.81,136.95,136.81,136.94,12838.0,136.81,136.95,136.81,136.94,12838.0
2020-01-21 13:50:00,136.96,137.0,136.84,136.92,15862.0,136.96,137.0,136.84,136.92,15862.0
2020-01-21 13:55:00,136.94,137.02,136.82,136.86,14721.0,136.94,137.02,136.82,136.86,14721.0
2020-01-21 14:00:00,136.89,137.13,136.72,137.12,18835.0,136.89,137.13,136.72,137.12,18835.0
2020-01-21 14:05:00,137.15,137.15,136.93,137.08,11488.0,137.15,137.15,136.93,137.08,11488.0
2020-01-21 14:10:00,137.15,137.19,137.0,137.01,10720.0,137.15,137.19,137.0,137.01,10720.0
2020-01-21 14:15:00,137.0,137.14,136.96,137.11,8410.0,137.0,137.14,136.96,137.11,8410.0
2020-01-21 14:20:00,137.13,137.15,136.97,136.97,13135.0,137.13,137.15,136.97,136.97,13135.0
2020-01-21 14:25:00,136.94,137.03,136.84,136.97,22418.0,136.94,137.03,136.84,136.97,22418.0
2020-01-21 14:30:00,136.97,137.08,136.94,136.97,17495.0,136.97,137.08,136.94,136.97,17495.0
2020-01-21 14:35:00,136.99,137.2,136.86,137.2,18771.0,136.99,137.2,136.86,137.2,18771.0
2020-01-21 14:40:00,137.22,137.45,137.2,137.4,14211.0,137.22,137.45,137.2,137.4,14211.0
2020-01-21 14:45:00,137.44,137.44,137.14,137.21,30430.0,137.44,137.44,137.14,137.21,30430.0
2020-01-21 14:50:00,137.2,137.34,137.18,137.34,14807.0,137.2,137.34,137.18,137.34,14807.0
2020-01-21 14:55:00,137.34,137.6,137.32,137.38,17851.0,137.34,137.6,137.32,137.38,17851.0
2020-01-21 15:00:00,137.38,137.53,137.31,137.4,15064.0,137.38,137.53,137.31,137.4,15064.0
2020-01-21 15:05:00,137.44,137.6,137.44,137.5,8806.0,137.44,137.6,137.44,137.5,8806.0
2020-01-21 15:10:00,137.51,137.51,137.37,137.43,24393.0,137.51,137.51,137.37,137.43,24393.0
2020-01-21 15:15:00,137.41,137.41,137.28,137.32,12194.0,137.41,137.41,137.28,137.32,12194.0
2020-01-21 15:20:00,137.31,137.35,137.24,137.28,15976.0,137.31,137.35,137.24,137.28,15976.0
2020-01-21 15:25:00,137.3,137.39,137.18,137.24,29612.0,137.3,137.39,137.18,137.24,29612.0
2020-01-21 15:30:00,137.26,137.26,136.95,136.97,22121.0,137.26,137.26,136.95,136.97,22121.0
2020-01-21 15:35:00,136.94,137.05,136.9,137.01,28079.0,136.94,137.05,136.9,137.01,28079.0
2020-01-21 15:40:00,137.05,137.1,136.92,137.05,19789.0,137.05,137.1,136.92,137.05,19789.0
2020-01-21 15:45:00,137.04,137.05,136.96,137.05,27751.0,137.04,137.05,136.96,137.05,27751.0
2020-01-21 15:50:00,137.06,137.26,136.97,137.21,60360.0,137.06,137.26,136.97,137.21,60360.0
2020-01-21 15:55:00,137.27,139.0,134.74,137.1,386946.0,137.27,139.0,134.74,137.1,386946.0
2020-01-22 09:30:00,138.55,138.87,137.93,138.29,146245.0,138.55,138.87,137.93,138.29,146245.0
2020-01-22 09:35:00,138.39,138.49,137.95,138.01,39002.0,138.39,138.49,137.95,138.01,39002.0
2020-01-22 09:40:00,138.05,138.76,137.93,138.35,51872.0,138.05,138.76,137.93,138.35,51872.0
2020-01-22 09:45:00,138.35,138.35,137.5,137.59,63568.0,138.35,138.35,137.5,137.59,63568.0
2020-01-22 09:50:00,137.5,137.69,137.08,137.22,40439.0,137.5,137.69,137.08,137.22,40439.0
2020-01-22 09:55:00,137.22,137.52,137.07,137.44,24883.0,137.22,137.52,137.07,137.44,24883.0
2020-01-22 10:00:00,137.47,137.53,137.02,137.26,54523.0,137.47,137.53,137.02,137.26,54523.0
2020-01-22 10:05:00,137.25,137.25,136.72,136.73,105390.0,137.25,137.25,136.72,136.73,105390.0
2020-01-22 10:10:00,136.69,136.88,136.12,136.53,112205.0,136.69,136.88,136.12,136.53,112205.0
2020-01-22 10:15:00,136.5,136.61,136.01,136.04,67014.0,136.5,136.61,136.01,136.04,67014.0
2020-01-22 10:20:00,136.05,136.16,135.74,136.01,80896.0,136.05,136.16,135.74,136.01,80896.0
2020-01-22 10:25:00,136.0,136.07,135.86,135.9,49449.0,136.0,136.07,135.86,135.9,49449.0
2020-01-22 10:30:00,135.93,136.17,135.83,136.15,37505.0,135.93,136.17,135.83,136.15,37505.0
2020-01-22 10:35:00,136.16,136.51,136.14,136.47,57180.0,136.16,136.51,136.14,136.47,57180.0
2020-01-22 10:40:00,136.48,136.82,136.43,136.45,32767.0,136.48,136.82,136.43,136.45,32767.0
2020-01-22 10:45:00,136.44,136.56,136.4,136.45,34399.0,136.44,136.56,136.4,136.45,34399.0
2020-01-22 10:50:00,136.48,136.9,136.46,136.81,24899.0,136.48,136.9,136.46,136.81,24899.0
2020-01-22 10:55:00,136.81,136.81,136.52,136.55,16529.0,136.81,136.81,136.52,136.55,16529.0
2020-01-22 11:00:00,136.54,136.56,136.1,136.16,30966.0,136.54,136.56,136.1,136.16,30966.0
2020-01-22 11:05:00,136.15,136.28,136.09,136.27,28475.0,136.15,136.28,136.09,136.27,28475.0
2020-01-22 11:10:00,136.27,136.67,135.91,135.92,131162.0,136.27,136.67,135.91,135.92,131162.0
2020-01-22 11:15:00,135.92,136.17,135.9,136.13,59145.0,135.92,136.17,135.9,136.13,59145.0
2020-01-22 11:20:00,136.14,136.52,136.11,136.46,33329.0,136.14,136.52,136.11,136.46,33329.0
2020-01-22 11:25:00,136.47,136.56,136.0,136.1,19161.0,136.47,136.56,136.0,136.1,19161.0
2020-01-22 11:30:00,136.1,136.38,136.07,136.35,17672.0,136.1,136.38,136.07,136.35,17672.0
2020-01-22 11:35:00,136.31,136.43,136.0,136.01,22958.0,136.31,136.43,136.0,136.01,22958.0
2020-01-22 11:40:00,136.03,136.05,135.93,135.98,68006.0,136.03,136.05,135.93,135.98,68006.0
2020-01-22 11:45:00,135.96,135.96,135.42,135.42,51945.0,135.96,135.96,135.42,135.42,51945.0
2020-01-22 11:50:00,135.43,135.52,135.31,135.38,34552.0,135.43,135.52,135.31,135.38,34552.0
2020-01-22 11:55:00,135.37,135.73,135.35,135.62,30034.0,135.37,135.73,135.35,135.62,30034.0
2020-01-22 12:00:00,135.62,135.76,135.58,135.65,26439.0,135.62,135.76,135.58,135.65,26439.0
2020-01-22 12:05:00,135.69,135.69,135.37,135.42,15792.0,135.69,135.69,135.37,135.42,15792.0
2020-01-22 12:10:00,135.39,135.59,135.39,135.44,19880.0,135.39,135.59,135.39,135.44,19880.0
2020-01-22 12:15:00,135.44,135.69,135.42,135.47,18179.0,135.44,135.69,135.42,135.47,18179.0
2020-01-22 12:20:00,135.52,135.66,135.45,135.62,17744.0,135.52,135.66,135.45,135.62,17744.0
2020-01-22 12:25:00,135.61,135.66,135.56,135.62,14232.0,135.61,135.66,135.56,135.62,14232.0
2020-01-22 12:30:00,135.6,135.66,135.59,135.65,16265.0,135.6,135.66,135.59,135.65,16265.0
2020-01-22 12:35:00,135.65,135.66,135.49,135.52,18271.0,135.65,135.66,135.49,135.52,18271.0
2020-01-22 12:40:00,135.52,135.65,135.44,135.65,19634.0,135.52,135.65,135.44,135.65,19634.0
2020-01-22 12:45:00,135.64,135.66,135.47,135.47,13540.0,135.64,135.66,135.47,135.47,13540.0
2020-01-22 12:50:00,135.49,135.66,135.47,135.58,13879.0,135.49,135.66,135.47,135.58,13879.0
2020-01-22 12:55:00,135.58,135.62,135.47,135.49,20721.0,135.58,135.62,135.47,135.49,20721.0
2020-01-22 13:00:00,135.49,135.5,135.21,135.22,29931.0,135.49,135.5,135.21,135.22,29931.0
2020-01-22 13:05:00,135.22,135.5,135.2,135.44,12511.0,135.22,135.5,135.2,135.44,12511.0
2020-01-22 13:10:00,135.46,135.46,135.01,135.16,45961.0,135.46,135.46,135.01,135.16,45961.0
2020-01-22 13:15:00,135.11,135.15,134.95,135.0,56055.0,135.11,135.15,134.95,135.0,56055.0
2020-01-22 13:20:00,134.99,135.37,134.99,135.26,16743.0,134.99,135.37,134.99,135.26,16743.0
2020-01-22 13:25:00,135.29,135.38,135.18,135.3,11798.0,135.29,135.38,135.18,135.3,11798.0
2020-01-22 13:30:00,135.27,135.44,135.25,135.39,24902.0,135.27,135.44,135.25,135.39,24902.0
2020-01-22 13:35:00,135.4,135.74,135.4,135.55,19195.0,135.4,135.74,135.4,135.55,19195.0
2020-01-22 13:40:00,135.59,135.6,135.42,135.51,44148.0,135.59,135.6,135.42,135.51,44148.0
2020-01-22 13:45:00,135.52,135.53,135.44,135.46,12987.0,135.52,135.53,135.44,135.46,12987.0
2020-01-22 13:50:00,135.46,135.54,135.22,135.22,28930.0,135.46,135.54,135.22,135.22,28930.0
2020-01-22 13:55:00,135.26,135.26,135.06,135.1,21541.0,135.26,135.26,135.06,135.1,21541.0
2020-01-22 14:00:00,135.13,135.32,135.13,135.31,13869.0,135.13,135.32,135.13,135.31,13869.0
2020-01-22 14:05:00,135.3,135.37,135.27,135.3,18167.0,135.3,135.37,135.27,135.3,18167.0
2020-01-22 14:10:00,135.3,135.36,135.19,135.19,17125.0,135.3,135.36,135.19,135.19,17125.0
2020-01-22 14:15:00,135.2,135.2,135.06,135.16,18941.0,135.2,135.2,135.06,135.16,18941.0
2020-01-22 14:20:00,135.19,135.21,134.96,134.97,35072.0,135.19,135.21,134.96,134.97,35072.0
2020-01-22 14:25:00,134.94,135.26,134.91,135.19,25429.0,134.94,135.26,134.91,135.19,25429.0
2020-01-22 14:30:00,135.15,135.26,135.13,135.21,17504.0,135.15,135.26,135.13,135.21,17504.0
2020-01-22 14:35:00,135.21,135.33,135.19,135.27,18604.0,135.21,135.33,135.19,135.27,18604.0
2020-01-22 14:40:00,135.27,135.4,135.24,135.4,14567.0,135.27,135.4,135.24,135.4,14567.0
2020-01-22 14:45:00,135.38,135.4,135.19,135.24,42976.0,135.38,135.4,135.19,135.24,42976.0
2020-01-22 14:50:00,135.25,135.26,135.17,135.19,19545.0,135.25,135.26,135.17,135.19,19545.0
2020-01-22 14:55:00,135.2,135.32,135.17,135.26,18890.0,135.2,135.32,135.17,135.26,18890.0
2020-01-22 15:00:00,135.24,135.24,134.98,135.0,44508.0,135.24,135.24,134.98,135.0,44508.0
2020-01-22 15:05:00,135.02,135.15,135.0,135.12,15438.0,135.02,135.15,135.0,135.12,15438.0
2020-01-22 15:10:00,135.13,135.14,134.99,135.0,19916.0,135.13,135.14,134.99,135.0,19916.0
2020-01-22 15:15:00,134.97,135.01,134.72,134.97,37726.0,134.97,135.01,134.72,134.97,37726.0
2020-01-22 15:20:00,134.99,135.04,134.88,134.95,45828.0,134.99,135.04,134.88,134.95,45828.0
2020-01-22 15:25:00,134.93,135.16,134.78,135.11,35344.0,134.93,135.16,134.78,135.11,35344.0
2020-01-22 15:30:00,135.15,135.27,135.15,135.18,27280.0,135.15,135.27,135.15,135.18,27280.0
2020-01-22 15:35:00,135.19,135.26,135.11,135.13,50246.0,135.19,135.26,135.11,135.13,50246.0
2020-01-22 15:40:00,135.12,135.13,134.95,134.99,31901.0,135.12,135.13,134.95,134.99,31901.0
2020-01-22 15:45:00,135.02,135.15,134.93,134.99,41649.0,135.02,135.15,134.93,134.99,41649.0
2020-01-22 15:50:00,135.03,135.05,134.78,134.93,63407.0,135.03,135.05,134.78,134.93,63407.0
2020-01-22 15:55:00,134.98,135.0,134.78,134.79,192622.0,134.98,135.0,134.78,134.79,192622.0
2020-01-23 09:30:00,132.22,132.79,131.17,132.53,323194.0,132.22,132.79,131.17,132.53,323194.0
2020-01-23 09:35:00,132.59,132.74,131.68,132.42,108542.0,132.59,132.74,131.68,132.42,108542.0
2020-01-23 09:40:00,132.41,133.13,132.11,132.3,134283.0,132.41,133.13,132.11,132.3,134283.0
2020-01-23 09:45:00,132.39,132.74,132.25,132.68,176907.0,132.39,132.74,132.25,132.68,176907.0
2020-01-23 09:50:00,132.71,133.24,132.6,133.06,110557.0,132.71,133.24,132.6,133.06,110557.0
2020-01-23 09:55:00,133.08,133.7,132.91,133.62,99257.0,133.08,133.7,132.91,133.62,99257.0
2020-01-23 10:00:00,133.68,133.77,133.29,133.47,44755.0,133.68,133.77,133.29,133.47,44755.0
2020-01-23 10:05:00,133.49,133.57,133.25,133.44,68522.0,133.49,133.57,133.25,133.44,68522.0
2020-01-23 10:10:00,133.46,133.77,133.32,133.75,70133.0,133.46,133.77,133.32,133.75,70133.0
2020-01-23 10:15:00,133.77,133.98,133.5,133.67,84175.0,133.77,133.98,133.5,133.67,84175.0
2020-01-23 10:20:00,133.67,133.71,133.39,133.61,45854.0,133.67,133.71,133.39,133.61,45854.0
2020-01-23 10:25:00,133.64,133.64,133.19,133.41,112617.0,133.64,133.64,133.19,133.41,112617.0
2020-01-23 10:30:00,133.44,134.0,133.4,133.95,81453.0,133.44,134.0,133.4,133.95,81453.0
2020-01-23 10:35:00,133.98,134.04,133.78,133.86,27207.0,133.98,134.04,133.78,133.86,27207.0
2020-01-23 10:40:00,133.87,134.07,133.74,133.74,28698.0,133.87,134.07,133.74,133.74,28698.0
2020-01-23 10:45:00,133.75,134.22,133.5,133.95,165150.0,133.75,134.22,133.5,133.95,165150.0
2020-01-23 10:50:00,134.01,134.01,133.7,133.75,29212.0,134.01,134.01,133.7,133.75,29212.0
2020-01-23 10:55:00,133.71,133.76,133.52,133.6,19754.0,133.71,133.76,133.52,133.6,19754.0
2020-01-23 11:00:00,133.65,133.81,133.37,133.4,16162.0,133.65,133.81,133.37,133.4,16162.0
2020-01-23 11:05:00,133.4,133.6,133.0,133.07,51489.0,133.4,133.6,133.0,133.07,51489.0
2020-01-23 11:10:00,133.11,133.21,132.91,133.05,39553.0,133.11,133.21,132.91,133.05,39553.0
2020-01-23 11:15:00,133.06,133.12,132.99,133.05,36636.0,133.06,133.12,132.99,133.05,36636.0
2020-01-23 11:20:00,133.08,133.11,132.94,132.96,47782.0,133.08,133.11,132.94,132.96,47782.0
2020-01-23 11:25:00,132.97,133.13,132.81,133.08,31134.0,132.97,133.13,132.81,133.08,31134.0
2020-01-23 11:30:00,133.03,133.5,133.02,133.5,20264.0,133.03,133.5,133.02,133.5,20264.0
2020-01-23 11:35:00,133.48,133.65,133.46,133.53,13661.0,133.48,133.65,133.46,133.53,13661.0
2020-01-23 11:40:00,133.52,133.61,133.4,133.4,11334.0,133.52,133.61,133.4,133.4,11334.0
2020-01-23 11:45:00,133.44,133.55,133.35,133.41,11846.0,133.44,133.55,133.35,133.41,11846.0
2020-01-23 11:50:00,133.36,133.72,133.29,133.72,13731.0,133.36,133.72,133.29,133.72,13731.0
2020-01-23 11:55:00,133.75,133.79,133.55,133.59,12290.0,133.75,133.79,133.55,133.59,12290.0
2020-01-23 12:00:00,133.59,133.61,133.34,133.43,6226.0,133.59,133.61,133.34,133.43,6226.0
2020-01-23 12:05:00,133.41,133.41,133.24,133.31,26902.0,133.41,133.41,133.24,133.31,26902.0
2020-01-23 12:10:00,133.31,133.49,133.13,133.49,34742.0,133.31,133.49,133.13,133.49,34742.0
2020-01-23 12:15:00,133.5,133.58,133.44,133.52,9618.0,133.5,133.58,133.44,133.52,9618.0
2020-01-23 12:20:00,133.52,133.7,133.51,133.65,19010.0,133.52,133.7,133.51,133.65,19010.0
2020-01-23 12:25:00,133.6,133.72,133.46,133.72,11637.0,133.6,133.72,133.46,133.72,11637.0
2020-01-23 12:30:00,133.76,133.78,133.63,133.69,7749.0,133.76,133.78,133.63,133.69,7749.0
2020-01-23 12:35:00,133.71,133.71,133.45,133.46,17775.0,133.71,133.71,133.45,133.46,17775.0
2020-01-23 12:40:00,133.51,133.65,133.5,133.63,14984.0,133.51,133.65,133.5,133.63,14984.0
2020-01-23 12:45:00,133.63,133.69,133.5,133.59,18539.0,133.63,133.69,133.5,133.59,18539.0
2020-01-23 12:50:00,133.58,133.66,133.39,133.44,20428.0,133.58,133.66,133.39,133.44,20428.0
2020-01-23 12:55:00,133.43,133.43,133.11,133.11,19952.0,133.43,133.43,133.11,133.11,19952.0
2020-01-23 13:00:00,133.12,133.2,133.07,133.19,18783.0,133.12,133.2,133.07,133.19,18783.0
2020-01-23 13:05:00,133.18,133.2,133.14,133.15,20438.0,133.18,133.2,133.14,133.15,20438.0
2020-01-23 13:10:00,133.19,133.2,132.96,132.96,28638.0,133.19,133.2,132.96,132.96,28638.0
2020-01-23 13:15:00,132.95,133.1,132.87,133.1,23780.0,132.95,133.1,132.87,133.1,23780.0
2020-01-23 13:20:00,133.12,133.75,133.12,133.74,18458.0,133.12,133.75,133.12,133.74,18458.0
2020-01-23 13:25:00,133.78,133.98,133.72,133.78,32037.0,133.78,133.98,133.72,133.78,32037.0
2020-01-23 13:30:00,133.82,133.91,133.61,133.7,15271.0,133.82,133.91,133.61,133.7,15271.0
2020-01-23 13:35:00,133.68,133.68,133.57,133.58,5728.0,133.68,133.68,133.57,133.58,5728.0
2020-01-23 13:40:00,133.6,133.75,133.43,133.75,10428.0,133.6,133.75,133.43,133.75,10428.0
2020-01-23 13:45:00,133.75,133.89,133.75,133.79,19226.0,133.75,133.89,133.75,133.79,19226.0
2020-01-23 13:50:00,133.8,133.85,133.63,133.67,21336.0,133.8,133.85,133.63,133.67,21336.0
2020-01-23 13:55:00,133.67,133.68,133.38,133.53,9217.0,133.67,133.68,133.38,133.53,9217.0
2020-01-23 14:00:00,133.52,133.98,133.47,133.79,23310.0,133.52,133.98,133.47,133.79,23310.0
2020-01-23 14:05:00,133.76,133.78,133.62,133.72,16242.0,133.76,133.78,133.62,133.72,16242.0
2020-01-23 14:10:00,133.71,133.92,133.69,133.78,9423.0,133.71,133.92,133.69,133.78,9423.0
2020-01-23 14:15:00,133.8,133.96,133.68,133.96,11975.0,133.8,133.96,133.68,133.96,11975.0
2020-01-23 14:20:00,133.98,134.04,133.92,133.92,16998.0,133.98,134.04,133.92,133.92,16998.0
2020-01-23 14:25:00,133.92,133.96,133.84,133.89,9683.0,133.92,133.96,133.84,133.89,9683.0
2020-01-23 14:30:00,133.86,134.05,133.86,133.96,5960.0,133.86,134.05,133.86,133.96,5960.0
2020-01-23 14:35:00,133.96,134.03,133.91,133.99,15144.0,133.96,134.03,133.91,133.99,15144.0
2020-01-23 14:40:00,133.95,134.02,133.89,134.02,8128.0,133.95,134.02,133.89,134.02,8128.0
2020-01-23 14:45:00,134.02,134.14,134.02,134.08,10416.0,134.02,134.14,134.02,134.08,10416.0
2020-01-23 14:50:00,134.09,134.2,134.01,134.01,9570.0,134.09,134.2,134.01,134.01,9570.0
2020-01-23 14:55:00,134.03,134.2,133.98,134.16,16543.0,134.03,134.2,133.98,134.16,16543.0
2020-01-23 15:00:00,134.16,134.18,134.0,134.02,13078.0,134.16,134.18,134.0,134.02,13078.0
2020-01-23 15:05:00,134.0,134.05,133.86,133.99,12413.0,134.0,134.05,133.86,133.99,12413.0
2020-01-23 15:10:00,133.94,133.95,133.83,133.91,16706.0,133.94,133.95,133.83,133.91,16706.0
2020-01-23 15:15:00,133.98,134.1,133.92,133.95,12313.0,133.98,134.1,133.92,133.95,12313.0
2020-01-23 15:20:00,133.94,134.08,133.88,134.06,11659.0,133.94,134.08,133.88,134.06,11659.0
2020-01-23 15:25:00,134.03,134.23,133.96,134.18,14886.0,134.03,134.23,133.96,134.18,14886.0
2020-01-23 15:30:00,134.21,134.38,134.16,134.25,22606.0,134.21,134.38,134.16,134.25,22606.0
2020-01-23 15:35:00,134.22,134.27,134.07,134.13,24836.0,134.22,134.27,134.07,134.13,24836.0
2020-01-23 15:40:00,134.11,134.22,134.06,134.18,20362.0,134.11,134.22,134.06,134.18,20362.0
2020-01-23 15:45:00,134.19,134.36,134.18,134.26,29141.0,134.19,134.36,134.18,134.26,29141.0
2020-01-23 15:50:00,134.27,134.32,134.05,134.17,45212.0,134.27,134.32,134.05,134.17,45212.0
2020-01-23 15:55:00,134.17,134.27,134.15,134.21,94072.0,134.17,134.27,134.15,134.21,94072.0
2020-01-24 09:30:00,134.29,134.4,132.67,133.1,107642.0,134.29,134.4,132.67,133.1,107642.0
2020-01-24 09:35:00,133.15,133.6,133.04,133.05,30423.0,133.15,133.6,133.04,133.05,30423.0
2020-01-24 09:40:00,133.04,133.2,132.91,133.14,45404.0,133.04,133.2,132.91,133.14,45404.0
2020-01-24 09:45:00,133.13,133.22,132.46,132.73,48236.0,133.13,133.22,132.46,132.73,48236.0
2020-01-24 09:50:00,132.75,132.75,132.07,132.19,40833.0,132.75,132.75,132.07,132.19,40833.0
2020-01-24 09:55:00,132.21,132.61,132.05,132.1,43594.0,132.21,132.61,132.05,132.1,43594.0
2020-01-24 10:00:00,132.06,132.39,131.8,131.99,48365.0,132.06,132.39,131.8,131.99,48365.0
2020-01-24 10:05:00,132.03,132.4,131.79,132.22,39506.0,132.03,132.4,131.79,132.22,39506.0
2020-01-24 10:10:00,132.32,132.33,131.93,132.03,37977.0,132.32,132.33,131.93,132.03,37977.0
2020-01-24 10:15:00,132.07,132.22,131.5,131.65,58837.0,132.07,132.22,131.5,131.65,58837.0
2020-01-24 10:20:00,131.68,131.72,131.21,131.65,56043.0,131.68,131.72,131.21,131.65,56043.0
2020-01-24 10:25:00,131.58,131.65,130.83,130.95,59675.0,131.58,131.65,130.83,130.95,59675.0
2020-01-24 10:30:00,130.95,131.06,130.55,130.86,53906.0,130.95,131.06,130.55,130.86,53906.0
2020-01-24 10:35:00,130.84,131.07,130.66,130.99,35889.0,130.84,131.07,130.66,130.99,35889.0
2020-01-24 10:40:00,131.0,131.13,130.54,130.6,44968.0,131.0,131.13,130.54,130.6,44968.0
2020-01-24 10:45:00,130.62,130.84,130.44,130.62,50696.0,130.62,130.84,130.44,130.62,50696.0
2020-01-24 10:50:00,130.65,130.9,130.59,130.83,42818.0,130.65,130.9,130.59,130.83,42818.0
2020-01-24 10:55:00,130.88,131.15,130.8,131.15,39262.0,130.88,131.15,130.8,131.15,39262.0
2020-01-24 11:00:00,131.15,131.63,131.06,131.54,33042.0,131.15,131.63,131.06,131.54,33042.0
2020-01-24 11:05:00,131.54,131.67,131.33,131.65,28033.0,131.54,131.67,131.33,131.65,28033.0
2020-01-24 11:10:00,131.67,131.67,131.15,131.44,46952.0,131.67,131.67,131.15,131.44,46952.0
2020-01-24 11:15:00,131.43,131.62,130.88,131.09,22863.0,131.43,131.62,130.88,131.09,22863.0
2020-01-24 11:20:00,131.11,131.31,130.72,130.72,29851.0,131.11,131.31,130.72,130.72,29851.0
2020-01-24 11:25:00,130.78,130.82,130.57,130.79,30838.0,130.78,130.82,130.57,130.79,30838.0
2020-01-24 11:30:00,130.79,130.79,130.46,130.63,24394.0,130.79,130.79,130.46,130.63,24394.0
2020-01-24 11:35:00,130.61,130.62,130.43,130.47,33549.0,130.61,130.62,130.43,130.47,33549.0
2020-01-24 11:40:00,130.45,130.45,129.82,130.0,83576.0,130.45,130.45,129.82,130.0,83576.0
2020-01-24 11:45:00,130.0,130.02,129.54,129.81,49389.0,130.0,130.02,129.54,129.81,49389.0
2020-01-24 11:50:00,129.86,130.0,129.59,129.7,41008.0,129.86,130.0,129.59,129.7,41008.0
2020-01-24 11:55:00,129.75,129.89,129.39,129.42,53931.0,129.75,129.89,129.39,129.42,53931.0
2020-01-24 12:00:00,129.37,129.5,129.11,129.5,55596.0,129.37,129.5,129.11,129.5,55596.0
2020-01-24 12:05:00,129.54,129.63,129.22,129.39,45404.0,129.54,129.63,129.22,129.39,45404.0
2020-01-24 12:10:00,129.36,129.36,128.88,129.0,82116.0,129.36,129.36,128.88,129.0,82116.0
2020-01-24 12:15:00,129.0,129.0,128.31,128.61,65462.0,129.0,129.0,128.31,128.61,65462.0
2020-01-24 12:20:00,128.6,128.97,128.51,128.89,44931.0,128.6,128.97,128.51,128.89,44931.0
2020-01-24 12:25:00,128.89,128.94,128.55,128.86,35375.0,128.89,128.94,128.55,128.86,35375.0
2020-01-24 12:30:00,128.91,129.22,128.74,129.21,48198.0,128.91,129.22,128.74,129.21,48198.0
2020-01-24 12:35:00,129.11,129.43,129.11,129.38,29826.0,129.11,129.43,129.11,129.38,29826.0
2020-01-24 12:40:00,129.36,129.61,129.33,129.41,26284.0,129.36,129.61,129.33,129.41,26284.0
2020-01-24 12:45:00,129.34,129.72,129.26,129.68,29560.0,129.34,129.72,129.26,129.68,29560.0
2020-01-24 12:50:00,129.71,129.87,129.56,129.69,22719.0,129.71,129.87,129.56,129.69,22719.0
2020-01-24 12:55:00,129.63,129.73,129.31,129.73,29069.0,129.63,129.73,129.31,129.73,29069.0
2020-01-24 13:00:00,129.72,129.72,129.22,129.23,26824.0,129.72,129.72,129.22,129.23,26824.0
2020-01-24 13:05:00,129.2,129.37,129.16,129.35,16414.0,129.2,129.37,129.16,129.35,16414.0
2020-01-24 13:10:00,129.32,129.32,129.06,129.12,20304.0,129.32,129.32,129.06,129.12,20304.0
2020-01-24 13:15:00,129.11,129.22,128.9,128.91,24984.0,129.11,129.22,128.9,128.91,24984.0
2020-01-24 13:20:00,128.92,129.25,128.85,129.15,24054.0,128.92,129.25,128.85,129.15,24054.0
2020-01-24 13:25:00,129.15,129.26,128.94,128.94,20837.0,129.15,129.26,128.94,128.94,20837.0
2020-01-24 13:30:00,128.98,128.98,128.68,128.77,50327.0,128.98,128.98,128.68,128.77,50327.0
2020-01-24 13:35:00,128.7,129.19,128.61,129.14,43394.0,128.7,129.19,128.61,129.14,43394.0
2020-01-24 13:40:00,129.15,129.3,129.07,129.28,31480.0,129.15,129.3,129.07,129.28,31480.0
2020-01-24 13:45:00,129.27,129.39,129.07,129.13,17220.0,129.27,129.39,129.07,129.13,17220.0
2020-01-24 13:50:00,129.13,129.3,129.07,129.3,28983.0,129.13,129.3,129.07,129.3,28983.0
2020-01-24 13:55:00,129.32,129.34,129.18,129.34,12516.0,129.32,129.34,129.18,129.34,12516.0
2020-01-24 14:00:00,129.31,129.38,128.87,128.87,28542.0,129.31,129.38,128.87,128.87,28542.0
2020-01-24 14:05:00,128.88,129.05,128.85,128.98,15454.0,128.88,129.05,128.85,128.98,15454.0
2020-01-24 14:10:00,128.96,129.02,128.83,128.84,14142.0,128.96,129.02,128.83,128.84,14142.0
2020-01-24 14:15:00,128.88,129.13,128.82,129.07,41164.0,128.88,129.13,128.82,129.07,41164.0
2020-01-24 14:20:00,129.08,129.16,128.9,129.02,23825.0,129.08,129.16,128.9,129.02,23825.0
2020-01-24 14:25:00,129.04,129.31,129.03,129.22,24925.0,129.04,129.31,129.03,129.22,24925.0
2020-01-24 14:30:00,129.25,129.4,129.15,129.32,24978.0,129.25,129.4,129.15,129.32,24978.0
2020-01-24 14:35:00,129.31,129.36,129.03,129.26,14752.0,129.31,129.36,129.03,129.26,14752.0
2020-01-24 14:40:00,129.28,129.42,129.19,129.32,21333.0,129.28,129.42,129.19,129.32,21333.0
2020-01-24 14:45:00,129.32,129.42,129.18,129.42,26179.0,129.32,129.42,129.18,129.42,26179.0
2020-01-24 14:50:00,129.45,129.53,129.32,129.52,19651.0,129.45,129.53,129.32,129.52,19651.0
2020-01-24 14:55:00,129.55,129.97,129.54,129.94,29933.0,129.55,129.97,129.54,129.94,29933.0
2020-01-24 15:00:00,129.96,130.17,129.91,129.98,23506.0,129.96,130.17,129.91,129.98,23506.0
2020-01-24 15:05:00,129.99,130.3,129.83,130.2,34080.0,129.99,130.3,129.83,130.2,34080.0
2020-01-24 15:10:00,130.18,130.28,130.03,130.09,30001.0,130.18,130.28,130.03,130.09,30001.0
2020-01-24 15:15:00,130.09,130.39,130.05,130.3,32098.0,130.09,130.39,130.05,130.3,32098.0
2020-01-24 15:20:00,130.29,130.37,130.1,130.21,21850.0,130.29,130.37,130.1,130.21,21850.0
2020-01-24 15:25:00,130.22,130.29,130.11,130.24,23784.0,130.22,130.29,130.11,130.24,23784.0
2020-01-24 15:30:00,130.22,130.23,129.73,129.81,47496.0,130.22,130.23,129.73,129.81,47496.0
2020-01-24 15:35:00,129.79,130.04,129.68,129.68,36680.0,129.79,130.04,129.68,129.68,36680.0
2020-01-24 15:40:00,129.62,129.7,129.45,129.53,41645.0,129.62,129.7,129.45,129.53,41645.0
2020-01-24 15:45:00,129.58,129.83,129.54,129.79,56424.0,129.58,129.83,129.54,129.79,56424.0
2020-01-24 15:50:00,129.79,130.01,129.72,130.0,71807.0,129.79,130.01,129.72,130.0,71807.0
2020-01-24 15:55:00,130.0,130.05,129.87,130.0,199927.0,130.0,130.05,129.87,130.0,199927.0
2020-01-27 09:30:00,122.0,124.68,121.0,124.05,554647.0,122.0,124.68,121.0,124.05,554647.0
2020-01-27 09:35:00,124.07,126.0,123.52,125.79,243550.0,124.07,126.0,123.52,125.79,243550.0
2020-01-27 09:40:00,125.87,126.68,125.35,125.61,234180.0,125.87,126.68,125.35,125.61,234180.0
2020-01-27 09:45:00,125.62,125.71,125.02,125.53,109919.0,125.62,125.71,125.02,125.53,109919.0
2020-01-27 09:50:00,125.51,126.61,125.44,126.43,132575.0,125.51,126.61,125.44,126.43,132575.0
2020-01-27 09:55:00,126.46,126.75,125.8,126.39,131899.0,126.46,126.75,125.8,126.39,131899.0
2020-01-27 10:00:00,126.42,126.42,125.09,125.75,81086.0,126.42,126.42,125.09,125.75,81086.0
2020-01-27 10:05:00,125.76,126.1,125.28,126.03,69256.0,125.76,126.1,125.28,126.03,69256.0
2020-01-27 10:10:00,126.08,126.21,125.32,125.7,77238.0,126.08,126.21,125.32,125.7,77238.0
2020-01-27 10:15:00,125.67,125.97,125.53,125.94,52884.0,125.67,125.97,125.53,125.94,52884.0
2020-01-27 10:20:00,125.87,126.17,125.51,125.7,89286.0,125.87,126.17,125.51,125.7,89286.0
2020-01-27 10:25:00,125.72,126.03,125.41,125.81,59034.0,125.72,126.03,125.41,125.81,59034.0
2020-01-27 10:30:00,125.79,125.96,125.26,125.6,63495.0,125.79,125.96,125.26,125.6,63495.0
2020-01-27 10:35:00,125.65,125.88,125.44,125.65,53502.0,125.65,125.88,125.44,125.65,53502.0
2020-01-27 10:40:00,125.52,125.79,125.42,125.58,32931.0,125.52,125.79,125.42,125.58,32931.0
2020-01-27 10:45:00,125.6,125.89,125.33,125.79,46154.0,125.6,125.89,125.33,125.79,46154.0
2020-01-27 10:50:00,125.73,125.87,125.29,125.35,35702.0,125.73,125.87,125.29,125.35,35702.0
2020-01-27 10:55:00,125.31,125.66,125.17,125.48,69697.0,125.31,125.66,125.17,125.48,69697.0
2020-01-27 11:00:00,125.48,125.66,125.45,125.61,21401.0,125.48,125.66,125.45,125.61,21401.0
2020-01-27 11:05:00,125.64,125.69,125.42,125.6,24300.0,125.64,125.69,125.42,125.6,24300.0
2020-01-27 11:10:00,125.6,125.6,125.21,125.28,18728.0,125.6,125.6,125.21,125.28,18728.0
2020-01-27 11:15:00,125.25,125.59,125.21,125.4,28029.0,125.25,125.59,125.21,125.4,28029.0
2020-01-27 11:20:00,125.36,125.52,125.2,125.44,49289.0,125.36,125.52,125.2,125.44,49289.0
2020-01-27 11:25:00,125.43,125.89,125.37,125.83,39703.0,125.43,125.89,125.37,125.83,39703.0
2020-01-27 11:30:00,125.83,125.87,125.52,125.74,29289.0,125.83,125.87,125.52,125.74,29289.0
2020-01-27 11:35:00,125.78,126.17,125.56,126.15,74458.0,125.78,126.17,125.56,126.15,74458.0
2020-01-27 11:40:00,126.12,126.15,125.78,126.0,62512.0,126.12,126.15,125.78,126.0,62512.0
2020-01-27 11:45:00,126.0,126.17,125.81,125.82,52882.0,126.0,126.17,125.81,125.82,52882.0
2020-01-27 11:50:00,125.8,126.1,125.8,126.01,39410.0,125.8,126.1,125.8,126.01,39410.0
2020-01-27 11:55:00,125.98,126.07,125.72,125.86,35326.0,125.98,126.07,125.72,125.86,35326.0
2020-01-27 12:00:00,125.85,125.91,125.68,125.79,17744.0,125.85,125.91,125.68,125.79,17744.0
2020-01-27 12:05:00,125.79,125.9,125.68,125.75,17726.0,125.79,125.9,125.68,125.75,17726.0
2020-01-27 12:10:00,125.77,126.13,125.77,126.07,19770.0,125.77,126.13,125.77,126.07,19770.0
2020-01-27 12:15:00,126.11,126.51,126.11,126.45,38681.0,126.11,126.51,126.11,126.45,38681.0
2020-01-27 12:20:00,126.45,126.86,126.45,126.56,16824.0,126.45,126.86,126.45,126.56,16824.0
2020-01-27 12:25:00,126.51,126.7,126.32,126.68,14727.0,126.51,126.7,126.32,126.68,14727.0
2020-01-27 12:30:00,126.71,126.95,126.7,126.92,14855.0,126.71,126.95,126.7,126.92,14855.0
2020-01-27 12:35:00,126.92,127.0,126.65,126.71,20080.0,126.92,127.0,126.65,126.71,20080.0
2020-01-27 12:40:00,126.69,126.85,126.63,126.81,11998.0,126.69,126.85,126.63,126.81,11998.0
2020-01-27 12:45:00,126.87,127.0,126.68,126.92,17191.0,126.87,127.0,126.68,126.92,17191.0
2020-01-27 12:50:00,126.95,127.0,126.8,126.9,25855.0,126.95,127.0,126.8,126.9,25855.0
2020-01-27 12:55:00,126.93,126.99,126.8,126.9,25182.0,126.93,126.99,126.8,126.9,25182.0
2020-01-27 13:00:00,126.93,127.0,126.87,126.99,19636.0,126.93,127.0,126.87,126.99,19636.0
2020-01-27 13:05:00,126.95,126.98,126.71,126.78,12167.0,126.95,126.98,126.71,126.78,12167.0
2020-01-27 13:10:00,126.8,126.8,126.57,126.7,13463.0,126.8,126.8,126.57,126.7,13463.0
2020-01-27 13:15:00,126.66,126.93,126.66,126.93,12459.0,126.66,126.93,126.66,126.93,12459.0
2020-01-27 13:20:00,126.9,127.1,126.82,126.88,18707.0,126.9,127.1,126.82,126.88,18707.0
2020-01-27 13:25:00,126.93,127.05,126.88,127.0,11821.0,126.93,127.05,126.88,127.0,11821.0
2020-01-27 13:30:00,127.01,127.32,126.95,127.21,32660.0,127.01,127.32,126.95,127.21,32660.0
2020-01-27 13:35:00,127.25,127.39,127.14,127.23,11296.0,127.25,127.39,127.14,127.23,11296.0
2020-01-27 13:40:00,127.19,127.21,126.92,127.03,13933.0,127.19,127.21,126.92,127.03,13933.0
2020-01-27 13:45:00,126.97,127.23,126.94,127.23,12541.0,126.97,127.23,126.94,127.23,12541.0
2020-01-27 13:50:00,127.23,127.26,126.95,127.03,13975.0,127.23,127.26,126.95,127.03,13975.0
2020-01-27 13:55:00,127.03,127.16,127.01,127.15,19559.0,127.03,127.16,127.01,127.15,19559.0
2020-01-27 14:00:00,127.15,127.17,126.83,127.0,17401.0,127.15,127.17,126.83,127.0,17401.0
2020-01-27 14:05:00,127.01,127.01,126.66,126.66,17469.0,127.01,127.01,126.66,126.66,17469.0
2020-01-27 14:10:00,126.71,126.85,126.67,126.82,26205.0,126.71,126.85,126.67,126.82,26205.0
2020-01-27 14:15:00,126.8,126.99,126.78,126.92,9372.0,126.8,126.99,126.78,126.92,9372.0
2020-01-27 14:20:00,126.88,126.92,126.63,126.77,27650.0,126.88,126.92,126.63,126.77,27650.0
2020-01-27 14:25:00,126.76,127.07,126.7,127.01,22866.0,126.76,127.07,126.7,127.01,22866.0
2020-01-27 14:30:00,127.02,127.17,126.69,126.81,16584.0,127.02,127.17,126.69,126.81,16584.0
2020-01-27 14:35:00,126.8,126.82,126.56,126.59,20109.0,126.8,126.82,126.56,126.59,20109.0
2020-01-27 14:40:00,126.62,126.69,126.42,126.51,22536.0,126.62,126.69,126.42,126.51,22536.0
2020-01-27 14:45:00,126.49,126.54,126.33,126.36,15314.0,126.49,126.54,126.33,126.36,15314.0
2020-01-27 14:50:00,126.32,126.4,126.03,126.07,24277.0,126.32,126.4,126.03,126.07,24277.0
2020-01-27 14:55:00,126.05,126.33,126.04,126.31,20243.0,126.05,126.33,126.04,126.31,20243.0
2020-01-27 15:00:00,126.34,126.52,126.28,126.36,26763.0,126.34,126.52,126.28,126.36,26763.0
2020-01-27 15:05:00,126.35,126.49,126.34,126.34,15512.0,126.35,126.49,126.34,126.34,15512.0
2020-01-27 15:10:00,126.32,126.36,126.06,126.26,17743.0,126.32,126.36,126.06,126.26,17743.0
2020-01-27 15:15:00,126.26,126.43,126.2,126.39,21786.0,126.26,126.43,126.2,126.39,21786.0
2020-01-27 15:20:00,126.38,126.48,126.31,126.32,17595.0,126.38,126.48,126.31,126.32,17595.0
2020-01-27 15:25:00,126.3,126.42,126.22,126.25,18799.0,126.3,126.42,126.22,126.25,18799.0
2020-01-27 15:30:00,126.23,126.27,126.01,126.07,21298.0,126.23,126.27,126.01,126.07,21298.0
2020-01-27 15:35:00,126.07,126.14,126.03,126.14,21991.0,126.07,126.14,126.03,126.14,21991.0
2020-01-27 15:40:00,126.14,126.17,126.02,126.08,36794.0,126.14,126.17,126.02,126.08,36794.0
2020-01-27 15:45:00,126.05,126.24,125.81,125.87,44575.0,126.05,126.24,125.81,125.87,44575.0
2020-01-27 15:50:00,125.86,126.39,125.85,126.39,103048.0,125.86,126.39,125.85,126.39,103048.0
2020-01-27 15:55:00,126.32,126.38,126.14,126.29,168215.0,126.32,126.38,126.14,126.29,168215.0
2020-01-28 09:30:00,128.05,128.05,126.56,126.74,128056.0,128.05,128.05,126.56,126.74,128056.0
2020-01-28 09:35:00,126.7,126.87,125.82,126.03,85895.0,126.7,126.87,125.82,126.03,85895.0
2020-01-28 09:40:00,126.1,126.9,125.93,126.8,42645.0,126.1,126.9,125.93,126.8,42645.0
2020-01-28 09:45:00,126.83,127.45,126.8,127.4,52783.0,126.83,127.45,126.8,127.4,52783.0
2020-01-28 09:50:00,127.39,127.95,127.3,127.87,60748.0,127.39,127.95,127.3,127.87,60748.0
2020-01-28 09:55:00,127.76,127.87,126.39,126.52,43685.0,127.76,127.87,126.39,126.52,43685.0
2020-01-28 10:00:00,126.52,127.04,126.5,126.88,49708.0,126.52,127.04,126.5,126.88,49708.0
2020-01-28 10:05:00,126.95,127.18,126.84,127.02,20245.0,126.95,127.18,126.84,127.02,20245.0
2020-01-28 10:10:00,127.02,127.4,126.91,127.36,30825.0,127.02,127.4,126.91,127.36,30825.0
2020-01-28 10:15:00,127.37,127.57,127.17,127.25,18275.0,127.37,127.57,127.17,127.25,18275.0
2020-01-28 10:20:00,127.26,127.68,127.06,127.68,19154.0,127.26,127.68,127.06,127.68,19154.0
2020-01-28 10:25:00,127.63,128.08,127.63,127.81,40046.0,127.63,128.08,127.63,127.81,40046.0
2020-01-28 10:30:00,127.83,127.96,127.51,127.77,43316.0,127.83,127.96,127.51,127.77,43316.0
2020-01-28 10:35:00,127.75,127.8,127.6,127.78,17644.0,127.75,127.8,127.6,127.78,17644.0
2020-01-28 10:40:00,127.82,128.15,127.79,128.06,24248.0,127.82,128.15,127.79,128.06,24248.0
2020-01-28 10:45:00,128.07,128.3,128.06,128.08,35838.0,128.07,128.3,128.06,128.08,35838.0
2020-01-28 10:50:00,128.07,128.08,127.91,128.02,15635.0,128.07,128.08,127.91,128.02,15635.0
2020-01-28 10:55:00,128.02,128.02,127.29,127.39,29027.0,128.02,128.02,127.29,127.39,29027.0
2020-01-28 11:00:00,127.44,127.56,127.11,127.15,34356.0,127.44,127.56,127.11,127.15,34356.0
2020-01-28 11:05:00,127.11,127.25,126.87,127.1,19492.0,127.11,127.25,126.87,127.1,19492.0
2020-01-28 11:10:00,127.13,127.22,127.07,127.08,9725.0,127.13,127.22,127.07,127.08,9725.0
2020-01-28 11:15:00,127.08,127.34,126.91,127.32,27598.0,127.08,127.34,126.91,127.32,27598.0
2020-01-28 11:20:00,127.29,127.63,127.25,127.55,24838.0,127.29,127.63,127.25,127.55,24838.0
2020-01-28 11:25:00,127.55,127.74,127.51,127.59,31407.0,127.55,127.74,127.51,127.59,31407.0
2020-01-28 11:30:00,127.59,127.69,127.37,127.5,23345.0,127.59,127.69,127.37,127.5,23345.0
2020-01-28 11:35:00,127.55,127.55,127.21,127.22,12568.0,127.55,127.55,127.21,127.22,12568.0
2020-01-28 11:40:00,127.25,127.39,127.18,127.36,12029.0,127.25,127.39,127.18,127.36,12029.0
2020-01-28 11:45:00,127.37,127.38,127.07,127.21,30411.0,127.37,127.38,127.07,127.21,30411.0
2020-01-28 11:50:00,127.11,127.28,126.94,127.02,89395.0,127.11,127.28,126.94,127.02,89395.0
2020-01-28 11:55:00,127.07,127.14,126.9,127.06,15389.0,127.07,127.14,126.9,127.06,15389.0
2020-01-28 12:00:00,127.05,127.11,126.94,127.04,10656.0,127.05,127.11,126.94,127.04,10656.0
2020-01-28 12:05:00,127.02,127.06,126.92,126.94,9295.0,127.02,127.06,126.92,126.94,9295.0
2020-01-28 12:10:00,126.99,127.27,126.97,127.27,21953.0,126.99,127.27,126.97,127.27,21953.0
2020-01-28 12:15:00,127.27,127.38,127.18,127.32,8613.0,127.27,127.38,127.18,127.32,8613.0
2020-01-28 12:20:00,127.34,127.4,127.21,127.27,7361.0,127.34,127.4,127.21,127.27,7361.0
2020-01-28 12:25:00,127.18,127.39,127.12,127.39,13684.0,127.18,127.39,127.12,127.39,13684.0
2020-01-28 12:30:00,127.36,127.46,127.36,127.43,10853.0,127.36,127.46,127.36,127.43,10853.0
2020-01-28 12:35:00,127.43,127.44,127.25,127.33,17014.0,127.43,127.44,127.25,127.33,17014.0
2020-01-28 12:40:00,127.35,127.43,127.29,127.39,9292.0,127.35,127.43,127.29,127.39,9292.0
2020-01-28 12:45:00,127.37,127.58,127.36,127.49,12782.0,127.37,127.58,127.36,127.49,12782.0
2020-01-28 12:50:00,127.48,127.49,126.97,126.97,19619.0,127.48,127.49,126.97,126.97,19619.0
2020-01-28 12:55:00,127.0,127.0,126.73,126.84,50662.0,127.0,127.0,126.73,126.84,50662.0
2020-01-28 13:00:00,126.84,126.87,126.46,126.53,33547.0,126.84,126.87,126.46,126.53,33547.0
2020-01-28 13:05:00,126.57,126.6,126.46,126.52,21518.0,126.57,126.6,126.46,126.52,21518.0
2020-01-28 13:10:00,126.52,126.83,126.52,126.82,25394.0,126.52,126.83,126.52,126.82,25394.0
2020-01-28 13:15:00,126.82,126.92,126.74,126.86,20476.0,126.82,126.92,126.74,126.86,20476.0
2020-01-28 13:20:00,126.85,126.92,126.79,126.92,23295.0,126.85,126.92,126.79,126.92,23295.0
2020-01-28 13:25:00,126.91,127.13,126.87,127.05,23927.0,126.91,127.13,126.87,127.05,23927.0
2020-01-28 13:30:00,127.07,127.34,127.02,127.32,28626.0,127.07,127.34,127.02,127.32,28626.0
2020-01-28 13:35:00,127.32,127.47,127.32,127.45,10468.0,127.32,127.47,127.32,127.45,10468.0
2020-01-28 13:40:00,127.42,127.56,127.41,127.49,18585.0,127.42,127.56,127.41,127.49,18585.0
2020-01-28 13:45:00,127.51,127.57,127.43,127.56,13283.0,127.51,127.57,127.43,127.56,13283.0
2020-01-28 13:50:00,127.56,127.79,127.5,127.75,23020.0,127.56,127.79,127.5,127.75,23020.0
2020-01-28 13:55:00,127.74,127.89,127.69,127.76,17977.0,127.74,127.89,127.69,127.76,17977.0
2020-01-28 14:00:00,127.76,127.95,127.75,127.94,17163.0,127.76,127.95,127.75,127.94,17163.0
2020-01-28 14:05:00,127.91,128.05,127.88,127.89,22633.0,127.91,128.05,127.88,127.89,22633.0
2020-01-28 14:10:00,127.88,127.88,127.7,127.78,15259.0,127.88,127.88,127.7,127.78,15259.0
2020-01-28 14:15:00,127.78,127.79,127.55,127.68,12549.0,127.78,127.79,127.55,127.68,12549.0
2020-01-28 14:20:00,127.69,127.69,127.57,127.57,9274.0,127.69,127.69,127.57,127.57,9274.0
2020-01-28 14:25:00,127.59,127.6,127.44,127.51,16423.0,127.59,127.6,127.44,127.51,16423.0
2020-01-28 14:30:00,127.52,127.66,127.5,127.66,33334.0,127.52,127.66,127.5,127.66,33334.0
2020-01-28 14:35:00,127.67,127.83,127.66,127.76,13819.0,127.67,127.83,127.66,127.76,13819.0
2020-01-28 14:40:00,127.76,127.82,127.72,127.76,7704.0,127.76,127.82,127.72,127.76,7704.0
2020-01-28 14:45:00,127.76,127.8,127.64,127.65,9243.0,127.76,127.8,127.64,127.65,9243.0
2020-01-28 14:50:00,127.67,127.73,127.5,127.56,28486.0,127.67,127.73,127.5,127.56,28486.0
2020-01-28 14:55:00,127.51,127.58,127.36,127.42,11116.0,127.51,127.58,127.36,127.42,11116.0
2020-01-28 15:00:00,127.43,127.63,127.4,127.48,15472.0,127.43,127.63,127.4,127.48,15472.0
2020-01-28 15:05:00,127.45,127.57,127.42,127.56,8220.0,127.45,127.57,127.42,127.56,8220.0
2020-01-28 15:10:00,127.55,127.6,127.39,127.43,9640.0,127.55,127.6,127.39,127.43,9640.0
2020-01-28 15:15:00,127.47,127.48,127.37,127.48,11988.0,127.47,127.48,127.37,127.48,11988.0
2020-01-28 15:20:00,127.49,127.63,127.39,127.6,23905.0,127.49,127.63,127.39,127.6,23905.0
2020-01-28 15:25:00,127.57,127.61,127.43,127.43,18263.0,127.57,127.61,127.43,127.43,18263.0
2020-01-28 15:30:00,127.47,127.58,127.34,127.34,22655.0,127.47,127.58,127.34,127.34,22655.0
2020-01-28 15:35:00,127.36,127.36,127.17,127.17,19473.0,127.36,127.36,127.17,127.17,19473.0
2020-01-28 15:40:00,127.18,127.23,127.04,127.19,25809.0,127.18,127.23,127.04,127.19,25809.0
2020-01-28 15:45:00,127.19,127.27,127.09,127.18,36341.0,127.19,127.27,127.09,127.18,36341.0
2020-01-28 15:50:00,127.16,127.16,126.78,126.9,58153.0,127.16,127.16,126.78,126.9,58153.0
2020-01-28 15:55:00,126.92,127.02,126.84,126.92,63695.0,126.92,127.02,126.84,126.92,63695.0
2020-01-29 09:30:00,127.8,128.18,126.93,127.36,104729.0,127.8,128.18,126.93,127.36,104729.0
2020-01-29 09:35:00,127.46,127.77,127.09,127.3,38543.0,127.46,127.77,127.09,127.3,38543.0
2020-01-29 09:40:00,127.24,127.74,126.94,127.7,45306.0,127.24,127.74,126.94,127.7,45306.0
2020-01-29 09:45:00,127.75,128.05,127.51,127.71,26558.0,127.75,128.05,127.51,127.71,26558.0
2020-01-29 09:50:00,127.51,127.65,127.12,127.13,32905.0,127.51,127.65,127.12,127.13,32905.0
2020-01-29 09:55:00,127.11,127.11,126.81,127.09,35179.0,127.11,127.11,126.81,127.09,35179.0
2020-01-29 10:00:00,127.06,127.1,126.48,126.48,34120.0,127.06,127.1,126.48,126.48,34120.0
2020-01-29 10:05:00,126.5,126.78,126.37,126.65,32316.0,126.5,126.78,126.37,126.65,32316.0
2020-01-29 10:10:00,126.68,127.14,126.59,127.06,47450.0,126.68,127.14,126.59,127.06,47450.0
2020-01-29 10:15:00,127.05,127.19,126.81,126.97,43862.0,127.05,127.19,126.81,126.97,43862.0
2020-01-29 10:20:00,126.94,127.26,126.93,127.09,59755.0,126.94,127.26,126.93,127.09,59755.0
2020-01-29 10:25:00,127.07,127.48,127.07,127.35,12911.0,127.07,127.48,127.07,127.35,12911.0
2020-01-29 10:30:00,127.31,127.35,127.06,127.06,36761.0,127.31,127.35,127.06,127.06,36761.0
2020-01-29 10:35:00,127.06,127.13,126.8,126.97,56339.0,127.06,127.13,126.8,126.97,56339.0
2020-01-29 10:40:00,127.09,127.12,126.83,126.89,11504.0,127.09,127.12,126.83,126.89,11504.0
2020-01-29 10:45:00,126.88,127.06,126.74,126.87,17841.0,126.88,127.06,126.74,126.87,17841.0
2020-01-29 10:50:00,126.83,126.84,126.62,126.76,12942.0,126.83,126.84,126.62,126.76,12942.0
2020-01-29 10:55:00,126.77,126.89,126.65,126.75,7798.0,126.77,126.89,126.65,126.75,7798.0
2020-01-29 11:00:00,126.73,126.8,126.65,126.73,11801.0,126.73,126.8,126.65,126.73,11801.0
2020-01-29 11:05:00,126.77,126.86,126.65,126.84,11850.0,126.77,126.86,126.65,126.84,11850.0
2020-01-29 11:10:00,126.88,126.95,126.7,126.7,14583.0,126.88,126.95,126.7,126.7,14583.0
2020-01-29 11:15:00,126.75,126.8,126.67,126.71,15693.0,126.75,126.8,126.67,126.71,15693.0
2020-01-29 11:20:00,126.77,126.98,126.63,126.78,19628.0,126.77,126.98,126.63,126.78,19628.0
2020-01-29 11:25:00,126.8,126.85,126.7,126.8,26340.0,126.8,126.85,126.7,126.8,26340.0
2020-01-29 11:30:00,126.79,126.8,126.39,126.43,50122.0,126.79,126.8,126.39,126.43,50122.0
2020-01-29 11:35:00,126.44,126.62,126.44,126.46,25010.0,126.44,126.62,126.44,126.46,25010.0
2020-01-29 11:40:00,126.44,126.46,126.12,126.12,23957.0,126.44,126.46,126.12,126.12,23957.0
2020-01-29 11:45:00,126.18,126.51,126.14,126.37,20475.0,126.18,126.51,126.14,126.37,20475.0
2020-01-29 11:50:00,126.35,126.59,126.34,126.51,18054.0,126.35,126.59,126.34,126.51,18054.0
2020-01-29 11:55:00,126.5,126.61,126.49,126.57,4888.0,126.5,126.61,126.49,126.57,4888.0
2020-01-29 12:00:00,126.55,126.73,126.52,126.71,3820.0,126.55,126.73,126.52,126.71,3820.0
2020-01-29 12:05:00,126.7,126.76,126.52,126.55,42918.0,126.7,126.76,126.52,126.55,42918.0
2020-01-29 12:10:00,126.57,126.65,126.52,126.64,4272.0,126.57,126.65,126.52,126.64,4272.0
2020-01-29 12:15:00,126.63,126.66,126.59,126.62,3652.0,126.63,126.66,126.59,126.62,3652.0
2020-01-29 12:20:00,126.58,126.6,126.5,126.5,7152.0,126.58,126.6,126.5,126.5,7152.0
2020-01-29 12:25:00,126.54,126.63,126.53,126.62,6650.0,126.54,126.63,126.53,126.62,6650.0
2020-01-29 12:30:00,126.59,126.63,126.53,126.6,4428.0,126.59,126.63,126.53,126.6,4428.0
2020-01-29 12:35:00,126.54,126.86,126.5,126.8,12530.0,126.54,126.86,126.5,126.8,12530.0
2020-01-29 12:40:00,126.8,126.81,126.75,126.75,3012.0,126.8,126.81,126.75,126.75,3012.0
2020-01-29 12:45:00,126.76,126.93,126.67,126.83,16070.0,126.76,126.93,126.67,126.83,16070.0
2020-01-29 12:50:00,126.81,126.87,126.7,126.87,6643.0,126.81,126.87,126.7,126.87,6643.0
2020-01-29 12:55:00,126.86,126.86,126.59,126.68,9705.0,126.86,126.86,126.59,126.68,9705.0
2020-01-29 13:00:00,126.62,126.78,126.52,126.78,9033.0,126.62,126.78,126.52,126.78,9033.0
2020-01-29 13:05:00,126.71,126.76,126.58,126.68,13646.0,126.71,126.76,126.58,126.68,13646.0
2020-01-29 13:10:00,126.65,126.77,126.62,126.64,11617.0,126.65,126.77,126.62,126.64,11617.0
2020-01-29 13:15:00,126.67,126.87,126.61,126.82,7245.0,126.67,126.87,126.61,126.82,7245.0
2020-01-29 13:20:00,126.83,126.93,126.82,126.89,5435.0,126.83,126.93,126.82,126.89,5435.0
2020-01-29 13:25:00,126.92,127.1,126.87,127.03,14804.0,126.92,127.1,126.87,127.03,14804.0
2020-01-29 13:30:00,127.06,127.31,127.0,127.21,19246.0,127.06,127.31,127.0,127.21,19246.0
2020-01-29 13:35:00,127.25,127.27,127.05,127.06,35802.0,127.25,127.27,127.05,127.06,35802.0
2020-01-29 13:40:00,127.06,127.06,126.89,127.01,6790.0,127.06,127.06,126.89,127.01,6790.0
2020-01-29 13:45:00,126.97,126.98,126.79,126.82,6200.0,126.97,126.98,126.79,126.82,6200.0
2020-01-29 13:50:00,126.82,126.88,126.79,126.82,10810.0,126.82,126.88,126.79,126.82,10810.0
2020-01-29 13:55:00,126.81,126.85,126.71,126.71,18640.0,126.81,126.85,126.71,126.71,18640.0
2020-01-29 14:00:00,126.75,126.92,126.57,126.86,19124.0,126.75,126.92,126.57,126.86,19124.0
2020-01-29 14:05:00,126.85,126.85,126.67,126.69,17644.0,126.85,126.85,126.67,126.69,17644.0
2020-01-29 14:10:00,126.71,126.77,126.62,126.62,6753.0,126.71,126.77,126.62,126.62,6753.0
2020-01-29 14:15:00,126.61,126.63,126.51,126.51,10812.0,126.61,126.63,126.51,126.51,10812.0
2020-01-29 14:20:00,126.5,126.59,126.49,126.5,13551.0,126.5,126.59,126.49,126.5,13551.0
2020-01-29 14:25:00,126.5,126.54,126.44,126.51,10075.0,126.5,126.54,126.44,126.51,10075.0
2020-01-29 14:30:00,126.48,126.63,126.44,126.61,25531.0,126.48,126.63,126.44,126.61,25531.0
2020-01-29 14:35:00,126.57,126.59,126.41,126.46,11857.0,126.57,126.59,126.41,126.46,11857.0
2020-01-29 14:40:00,126.49,126.61,126.47,126.58,26806.0,126.49,126.61,126.47,126.58,26806.0
2020-01-29 14:45:00,126.61,126.61,126.49,126.55,14303.0,126.61,126.61,126.49,126.55,14303.0
2020-01-29 14:50:00,126.62,126.72,126.54,126.68,15721.0,126.62,126.72,126.54,126.68,15721.0
2020-01-29 14:55:00,126.68,126.74,126.62,126.62,5484.0,126.68,126.74,126.62,126.62,5484.0
2020-01-29 15:00:00,126.65,126.76,126.47,126.52,11649.0,126.65,126.76,126.47,126.52,11649.0
2020-01-29 15:05:00,126.5,126.63,126.47,126.61,10428.0,126.5,126.63,126.47,126.61,10428.0
2020-01-29 15:10:00,126.63,126.63,126.37,126.37,6918.0,126.63,126.63,126.37,126.37,6918.0
2020-01-29 15:15:00,126.32,126.45,126.21,126.31,24045.0,126.32,126.45,126.21,126.31,24045.0
2020-01-29 15:20:00,126.3,126.33,126.07,126.26,14323.0,126.3,126.33,126.07,126.26,14323.0
2020-01-29 15:25:00,126.3,126.51,126.29,126.49,11543.0,126.3,126.51,126.29,126.49,11543.0
2020-01-29 15:30:00,126.47,126.58,126.38,126.56,23366.0,126.47,126.58,126.38,126.56,23366.0
2020-01-29 15:35:00,126.57,126.63,126.44,126.44,16687.0,126.57,126.63,126.44,126.44,16687.0
2020-01-29 15:40:00,126.41,126.43,126.29,126.37,12282.0,126.41,126.43,126.29,126.37,12282.0
2020-01-29 15:45:00,126.36,126.47,126.33,126.47,17678.0,126.36,126.47,126.33,126.47,17678.0
2020-01-29 15:50:00,126.43,126.61,126.4,126.54,26769.0,126.43,126.61,126.4,126.54,26769.0
2020-01-29 15:55:00,126.51,126.6,126.31,126.48,85076.0,126.51,126.6,126.31,126.48,85076.0
2020-01-30 09:30:00,123.3,124.39,122.88,124.23,148120.0,123.3,124.39,122.88,124.23,148120.0
2020-01-30 09:35:00,124.26,124.93,124.09,124.62,60612.0,124.26,124.93,124.09,124.62,60612.0
2020-01-30 09:40:00,124.67,125.11,124.01,125.09,64589.0,124.67,125.11,124.01,125.09,64589.0
2020-01-30 09:45:00,125.13,125.32,124.96,124.97,25601.0,125.13,125.32,124.96,124.97,25601.0
2020-01-30 09:50:00,124.96,124.96,124.21,124.45,33441.0,124.96,124.96,124.21,124.45,33441.0
2020-01-30 09:55:00,124.42,124.77,124.04,124.04,28921.0,124.42,124.77,124.04,124.04,28921.0
2020-01-30 10:00:00,124.01,124.56,123.84,124.53,20644.0,124.01,124.56,123.84,124.53,20644.0
2020-01-30 10:05:00,124.52,124.7,124.23,124.7,18580.0,124.52,124.7,124.23,124.7,18580.0
2020-01-30 10:10:00,124.65,124.84,124.26,124.37,16816.0,124.65,124.84,124.26,124.37,16816.0
2020-01-30 10:15:00,124.33,124.35,123.9,124.08,21668.0,124.33,124.35,123.9,124.08,21668.0
2020-01-30 10:20:00,124.14,124.27,123.93,124.25,15128.0,124.14,124.27,123.93,124.25,15128.0
2020-01-30 10:25:00,124.23,124.24,123.97,124.01,16116.0,124.23,124.24,123.97,124.01,16116.0
2020-01-30 10:30:00,124.03,124.03,123.58,123.59,23172.0,124.03,124.03,123.58,123.59,23172.0
2020-01-30 10:35:00,123.59,123.63,123.26,123.26,21931.0,123.59,123.63,123.26,123.26,21931.0
2020-01-30 10:40:00,123.33,123.36,123.1,123.17,24526.0,123.33,123.36,123.1,123.17,24526.0
2020-01-30 10:45:00,123.13,123.26,123.02,123.16,18999.0,123.13,123.26,123.02,123.16,18999.0
2020-01-30 10:50:00,123.13,123.14,122.55,122.58,56857.0,123.13,123.14,122.55,122.58,56857.0
2020-01-30 10:55:00,122.59,123.1,122.58,122.87,49628.0,122.59,123.1,122.58,122.87,49628.0
2020-01-30 11:00:00,122.92,123.34,122.88,123.23,15999.0,122.92,123.34,122.88,123.23,15999.0
2020-01-30 11:05:00,123.31,123.43,122.94,122.99,24534.0,123.31,123.43,122.94,122.99,24534.0
2020-01-30 11:10:00,122.95,123.28,122.94,123.23,33649.0,122.95,123.28,122.94,123.23,33649.0
2020-01-30 11:15:00,123.23,123.26,122.94,123.22,38101.0,123.23,123.26,122.94,123.22,38101.0
2020-01-30 11:20:00,123.25,123.46,123.21,123.41,15084.0,123.25,123.46,123.21,123.41,15084.0
2020-01-30 11:25:00,123.41,123.6,123.38,123.53,16103.0,123.41,123.6,123.38,123.53,16103.0
2020-01-30 11:30:00,123.56,123.62,123.43,123.53,17256.0,123.56,123.62,123.43,123.53,17256.0
2020-01-30 11:35:00,123.48,123.75,123.48,123.65,15258.0,123.48,123.75,123.48,123.65,15258.0
2020-01-30 11:40:00,123.6,123.79,123.56,123.7,15168.0,123.6,123.79,123.56,123.7,15168.0
2020-01-30 11:45:00,123.74,124.03,123.74,123.97,14201.0,123.74,124.03,123.74,123.97,14201.0
2020-01-30 11:50:00,123.96,124.35,123.96,124.27,17108.0,123.96,124.35,123.96,124.27,17108.0
2020-01-30 11:55:00,124.28,124.3,123.75,123.76,16747.0,124.28,124.3,123.75,123.76,16747.0
2020-01-30 12:00:00,123.83,124.06,123.74,123.97,11143.0,123.83,124.06,123.74,123.97,11143.0
2020-01-30 12:05:00,123.91,123.96,123.61,123.68,11116.0,123.91,123.96,123.61,123.68,11116.0
2020-01-30 12:10:00,123.68,123.81,123.58,123.67,10878.0,123.68,123.81,123.58,123.67,10878.0
2020-01-30 12:15:00,123.63,123.77,123.57,123.65,20137.0,123.63,123.77,123.57,123.65,20137.0
2020-01-30 12:20:00,123.65,123.73,123.5,123.59,8454.0,123.65,123.73,123.5,123.59,8454.0
2020-01-30 12:25:00,123.63,123.64,122.98,123.1,28370.0,123.63,123.64,122.98,123.1,28370.0
2020-01-30 12:30:00,123.11,123.31,123.01,123.01,16463.0,123.11,123.31,123.01,123.01,16463.0
2020-01-30 12:35:00,123.11,123.19,122.76,122.93,18769.0,123.11,123.19,122.76,122.93,18769.0
2020-01-30 12:40:00,122.93,123.16,122.85,122.94,21518.0,122.93,123.16,122.85,122.94,21518.0
2020-01-30 12:45:00,122.89,122.99,122.8,122.88,11388.0,122.89,122.99,122.8,122.88,11388.0
2020-01-30 12:50:00,122.92,123.08,122.83,123.05,32985.0,122.92,123.08,122.83,123.05,32985.0
2020-01-30 12:55:00,123.07,123.07,122.8,122.84,43615.0,123.07,123.07,122.8,122.84,43615.0
2020-01-30 13:00:00,122.87,122.92,122.63,122.71,34179.0,122.87,122.92,122.63,122.71,34179.0
2020-01-30 13:05:00,122.68,122.7,122.58,122.63,20063.0,122.68,122.7,122.58,122.63,20063.0
2020-01-30 13:10:00,122.62,122.65,122.46,122.59,36963.0,122.62,122.65,122.46,122.59,36963.0
2020-01-30 13:15:00,122.59,122.71,122.32,122.34,25024.0,122.59,122.71,122.32,122.34,25024.0
2020-01-30 13:20:00,122.36,122.62,122.36,122.59,14897.0,122.36,122.62,122.36,122.59,14897.0
2020-01-30 13:25:00,122.6,122.66,122.46,122.53,24212.0,122.6,122.66,122.46,122.53,24212.0
2020-01-30 13:30:00,122.54,123.05,122.53,123.02,23037.0,122.54,123.05,122.53,123.02,23037.0
2020-01-30 13:35:00,122.98,123.18,122.96,123.18,16956.0,122.98,123.18,122.96,123.18,16956.0
2020-01-30 13:40:00,123.15,123.18,122.9,122.92,11600.0,123.15,123.18,122.9,122.92,11600.0
2020-01-30 13:45:00,122.9,122.95,122.76,122.83,10800.0,122.9,122.95,122.76,122.83,10800.0
2020-01-30 13:50:00,122.81,122.85,122.69,122.81,10647.0,122.81,122.85,122.69,122.81,10647.0
2020-01-30 13:55:00,122.83,122.89,122.66,122.68,13581.0,122.83,122.89,122.66,122.68,13581.0
2020-01-30 14:00:00,122.73,122.81,122.66,122.81,11542.0,122.73,122.81,122.66,122.81,11542.0
2020-01-30 14:05:00,122.78,122.97,122.78,122.97,12103.0,122.78,122.97,122.78,122.97,12103.0
2020-01-30 14:10:00,122.97,123.15,122.92,123.14,14544.0,122.97,123.15,122.92,123.14,14544.0
2020-01-30 14:15:00,123.13,123.5,123.11,123.43,13319.0,123.13,123.5,123.11,123.43,13319.0
2020-01-30 14:20:00,123.41,123.54,123.4,123.51,9834.0,123.41,123.54,123.4,123.51,9834.0
2020-01-30 14:25:00,123.58,123.74,123.52,123.58,8880.0,123.58,123.74,123.52,123.58,8880.0
2020-01-30 14:30:00,123.54,123.66,123.46,123.55,10376.0,123.54,123.66,123.46,123.55,10376.0
2020-01-30 14:35:00,123.54,123.61,123.43,123.58,12370.0,123.54,123.61,123.43,123.58,12370.0
2020-01-30 14:40:00,123.61,124.22,123.32,123.6,35078.0,123.61,124.22,123.32,123.6,35078.0
2020-01-30 14:45:00,123.57,124.0,123.43,123.96,11379.0,123.57,124.0,123.43,123.96,11379.0
2020-01-30 14:50:00,123.99,124.02,123.69,124.0,32625.0,123.99,124.02,123.69,124.0,32625.0
2020-01-30 14:55:00,124.05,124.4,124.02,124.25,18984.0,124.05,124.4,124.02,124.25,18984.0
2020-01-30 15:00:00,124.32,124.6,124.2,124.6,20336.0,124.32,124.6,124.2,124.6,20336.0
2020-01-30 15:05:00,124.59,124.74,124.45,124.45,11176.0,124.59,124.74,124.45,124.45,11176.0
2020-01-30 15:10:00,124.45,124.52,124.27,124.36,8015.0,124.45,124.52,124.27,124.36,8015.0
2020-01-30 15:15:00,124.36,124.62,124.26,124.62,19366.0,124.36,124.62,124.26,124.62,19366.0
2020-01-30 15:20:00,124.59,124.79,124.58,124.64,17997.0,124.59,124.79,124.58,124.64,17997.0
2020-01-30 15:25:00,124.68,124.78,124.53,124.76,24862.0,124.68,124.78,124.53,124.76,24862.0
2020-01-30 15:30:00,124.72,124.97,124.72,124.9,20533.0,124.72,124.97,124.72,124.9,20533.0
2020-01-30 15:35:00,124.9,125.0,124.8,124.95,30680.0,124.9,125.0,124.8,124.95,30680.0
2020-01-30 15:40:00,124.94,125.17,124.9,125.13,26553.0,124.94,125.17,124.9,125.13,26553.0
2020-01-30 15:45:00,125.13,125.66,125.06,125.57,57532.0,125.13,125.66,125.06,125.57,57532.0
2020-01-30 15:50:00,125.61,126.11,125.44,125.98,92068.0,125.61,126.11,125.44,125.98,92068.0
2020-01-30 15:55:00,125.84,126.0,125.64,125.75,178665.0,125.84,126.0,125.64,125.75,178665.0
2020-01-31 09:30:00,123.19,123.43,122.31,122.66,257704.0,123.19,123.43,122.31,122.66,257704.0
2020-01-31 09:35:00,122.62,123.62,122.36,123.36,56801.0,122.62,123.62,122.36,123.36,56801.0
2020-01-31 09:40:00,123.31,123.79,123.0,123.6,63098.0,123.31,123.79,123.0,123.6,63098.0
2020-01-31 09:45:00,123.52,123.64,123.23,123.51,52002.0,123.52,123.64,123.23,123.51,52002.0
2020-01-31 09:50:00,123.52,123.61,122.9,123.16,26689.0,123.52,123.61,122.9,123.16,26689.0
2020-01-31 09:55:00,123.14,123.41,122.88,122.89,25855.0,123.14,123.41,122.88,122.89,25855.0
2020-01-31 10:00:00,122.94,123.1,122.62,122.75,42899.0,122.94,123.1,122.62,122.75,42899.0
2020-01-31 10:05:00,122.77,123.09,122.66,122.88,17894.0,122.77,123.09,122.66,122.88,17894.0
2020-01-31 10:10:00,122.95,123.17,122.55,122.59,54240.0,122.95,123.17,122.55,122.59,54240.0
2020-01-31 10:15:00,122.6,123.08,122.52,123.01,50193.0,122.6,123.08,122.52,123.01,50193.0
2020-01-31 10:20:00,122.98,123.26,122.93,123.14,28251.0,122.98,123.26,122.93,123.14,28251.0
2020-01-31 10:25:00,123.09,123.1,122.82,122.97,38967.0,123.09,123.1,122.82,122.97,38967.0
2020-01-31 10:30:00,122.97,123.19,122.89,122.9,28347.0,122.97,123.19,122.89,122.9,28347.0
2020-01-31 10:35:00,122.88,122.92,122.72,122.84,15994.0,122.88,122.92,122.72,122.84,15994.0
2020-01-31 10:40:00,122.83,123.02,122.71,122.77,31063.0,122.83,123.02,122.71,122.77,31063.0
2020-01-31 10:45:00,122.74,122.94,122.73,122.82,23312.0,122.74,122.94,122.73,122.82,23312.0
2020-01-31 10:50:00,122.78,122.91,122.65,122.86,41714.0,122.78,122.91,122.65,122.86,41714.0
2020-01-31 10:55:00,122.88,122.92,122.62,122.65,40966.0,122.88,122.92,122.62,122.65,40966.0
2020-01-31 11:00:00,122.63,122.69,122.37,122.48,38407.0,122.63,122.69,122.37,122.48,38407.0
2020-01-31 11:05:00,122.44,122.53,122.19,122.48,61711.0,122.44,122.53,122.19,122.48,61711.0
2020-01-31 11:10:00,122.48,122.78,122.45,122.5,29670.0,122.48,122.78,122.45,122.5,29670.0
2020-01-31 11:15:00,122.44,122.73,122.23,122.58,60643.0,122.44,122.73,122.23,122.58,60643.0
2020-01-31 11:20:00,122.56,122.62,122.19,122.24,25963.0,122.56,122.62,122.19,122.24,25963.0
2020-01-31 11:25:00,122.25,122.31,122.0,122.2,125455.0,122.25,122.31,122.0,122.2,125455.0
2020-01-31 11:30:00,122.2,122.62,122.18,122.49,115214.0,122.2,122.62,122.18,122.49,115214.0
2020-01-31 11:35:00,122.51,122.51,122.22,122.37,47138.0,122.51,122.51,122.22,122.37,47138.0
2020-01-31 11:40:00,122.4,122.99,122.39,122.99,33075.0,122.4,122.99,122.39,122.99,33075.0
2020-01-31 11:45:00,122.99,123.47,122.96,123.38,25395.0,122.99,123.47,122.96,123.38,25395.0
2020-01-31 11:50:00,123.34,123.57,123.17,123.57,20197.0,123.34,123.57,123.17,123.57,20197.0
2020-01-31 11:55:00,123.56,123.66,123.35,123.4,17118.0,123.56,123.66,123.35,123.4,17118.0
2020-01-31 12:00:00,123.36,123.49,123.29,123.33,14738.0,123.36,123.49,123.29,123.33,14738.0
2020-01-31 12:05:00,123.26,123.37,122.9,123.06,18221.0,123.26,123.37,122.9,123.06,18221.0
2020-01-31 12:10:00,123.09,123.18,122.73,122.94,29197.0,123.09,123.18,122.73,122.94,29197.0
2020-01-31 12:15:00,122.91,122.97,122.73,122.87,17121.0,122.91,122.97,122.73,122.87,17121.0
2020-01-31 12:20:00,122.87,122.9,122.57,122.68,22353.0,122.87,122.9,122.57,122.68,22353.0
2020-01-31 12:25:00,122.66,123.15,122.64,123.08,26619.0,122.66,123.15,122.64,123.08,26619.0
2020-01-31 12:30:00,123.05,123.07,122.65,122.69,8276.0,123.05,123.07,122.65,122.69,8276.0
2020-01-31 12:35:00,122.67,122.85,122.6,122.72,15323.0,122.67,122.85,122.6,122.72,15323.0
2020-01-31 12:40:00,122.71,123.21,122.68,123.19,15099.0,122.71,123.21,122.68,123.19,15099.0
2020-01-31 12:45:00,123.19,123.22,122.82,122.83,28636.0,123.19,123.22,122.82,122.83,28636.0
2020-01-31 12:50:00,122.81,123.06,122.64,122.99,20790.0,122.81,123.06,122.64,122.99,20790.0
2020-01-31 12:55:00,123.0,123.1,122.91,122.97,12504.0,123.0,123.1,122.91,122.97,12504.0
2020-01-31 13:00:00,122.97,123.27,122.91,122.96,22489.0,122.97,123.27,122.91,122.96,22489.0
2020-01-31 13:05:00,122.94,123.09,122.85,122.87,21576.0,122.94,123.09,122.85,122.87,21576.0
2020-01-31 13:10:00,122.88,122.9,122.7,122.74,30123.0,122.88,122.9,122.7,122.74,30123.0
2020-01-31 13:15:00,122.72,122.91,122.72,122.86,14917.0,122.72,122.91,122.72,122.86,14917.0
2020-01-31 13:20:00,122.84,123.06,122.84,123.06,13157.0,122.84,123.06,122.84,123.06,13157.0
2020-01-31 13:25:00,123.04,123.13,122.93,123.07,21348.0,123.04,123.13,122.93,123.07,21348.0
2020-01-31 13:30:00,123.07,123.07,122.91,123.0,37149.0,123.07,123.07,122.91,123.0,37149.0
2020-01-31 13:35:00,122.99,123.0,122.65,122.89,21795.0,122.99,123.0,122.65,122.89,21795.0
2020-01-31 13:40:00,122.82,122.97,122.76,122.77,19034.0,122.82,122.97,122.76,122.77,19034.0
2020-01-31 13:45:00,122.77,122.93,122.74,122.89,17530.0,122.77,122.93,122.74,122.89,17530.0
2020-01-31 13:50:00,122.87,122.87,122.7,122.81,25693.0,122.87,122.87,122.7,122.81,25693.0
2020-01-31 13:55:00,122.81,122.93,122.77,122.77,22947.0,122.81,122.93,122.77,122.77,22947.0
2020-01-31 14:00:00,122.78,122.98,122.78,122.96,10742.0,122.78,122.98,122.78,122.96,10742.0
2020-01-31 14:05:00,122.93,122.99,122.84,122.9,16570.0,122.93,122.99,122.84,122.9,16570.0
2020-01-31 14:10:00,122.93,122.97,122.79,122.79,12865.0,122.93,122.97,122.79,122.79,12865.0
2020-01-31 14:15:00,122.82,123.11,122.79,123.09,19919.0,122.82,123.11,122.79,123.09,19919.0
2020-01-31 14:20:00,123.05,123.05,122.73,122.92,42630.0,123.05,123.05,122.73,122.92,42630.0
2020-01-31 14:25:00,122.93,123.02,122.86,122.88,20271.0,122.93,123.02,122.86,122.88,20271.0
2020-01-31 14:30:00,122.86,123.42,122.83,123.28,18187.0,122.86,123.42,122.83,123.28,18187.0
2020-01-31 14:35:00,123.28,123.38,123.17,123.22,6644.0,123.28,123.38,123.17,123.22,6644.0
2020-01-31 14:40:00,123.23,123.32,123.04,123.17,11200.0,123.23,123.32,123.04,123.17,11200.0
2020-01-31 14:45:00,123.19,123.35,123.19,123.29,18062.0,123.19,123.35,123.19,123.29,18062.0
2020-01-31 14:50:00,123.32,123.52,123.27,123.44,18748.0,123.32,123.52,123.27,123.44,18748.0
2020-01-31 14:55:00,123.45,123.63,123.45,123.47,22261.0,123.45,123.63,123.45,123.47,22261.0
2020-01-31 15:00:00,123.5,123.56,123.34,123.49,23911.0,123.5,123.56,123.34,123.49,23911.0
2020-01-31 15:05:00,123.45,123.56,123.35,123.49,16041.0,123.45,123.56,123.35,123.49,16041.0
2020-01-31 15:10:00,123.49,123.57,123.4,123.42,15083.0,123.49,123.57,123.4,123.42,15083.0
2020-01-31 15:15:00,123.44,123.54,123.33,123.39,36686.0,123.44,123.54,123.33,123.39,36686.0
2020-01-31 15:20:00,123.41,123.62,123.3,123.59,22611.0,123.41,123.62,123.3,123.59,22611.0
2020-01-31 15:25:00,123.58,123.59,123.33,123.33,23164.0,123.58,123.59,123.33,123.33,23164.0
2020-01-31 15:30:00,123.34,123.47,123.22,123.46,30622.0,123.34,123.47,123.22,123.46,30622.0
2020-01-31 15:35:00,123.44,123.46,123.3,123.43,27013.0,123.44,123.46,123.3,123.43,27013.0
2020-01-31 15:40:00,123.44,123.8,123.2,123.75,47764.0,123.44,123.8,123.2,123.75,47764.0
2020-01-31 15:45:00,123.75,123.85,123.52,123.52,40847.0,123.75,123.85,123.52,123.52,40847.0
2020-01-31 15:50:00,123.51,123.88,123.49,123.81,110398.0,123.51,123.88,123.49,123.81,110398.0
2020-01-31 15:55:00,123.81,123.81,123.48,123.49,179836.0,123.81,123.81,123.48,123.49,179836.0
2020-02-03 09:30:00,127.15,129.78,126.9,129.24,426110.0,127.15,129.78,126.9,129.24,426110.0
2020-02-03 09:35:00,129.25,130.18,129.24,129.95,251775.0,129.25,130.18,129.24,129.95,251775.0
2020-02-03 09:40:00,129.91,130.34,129.0,130.22,187023.0,129.91,130.34,129.0,130.22,187023.0
2020-02-03 09:45:00,130.26,131.49,130.01,131.44,199370.0,130.26,131.49,130.01,131.44,199370.0
2020-02-03 09:50:00,131.4,132.0,131.13,131.76,277930.0,131.4,132.0,131.13,131.76,277930.0
2020-02-03 09:55:00,131.74,132.37,131.26,132.14,193239.0,131.74,132.37,131.26,132.14,193239.0
2020-02-03 10:00:00,132.14,133.27,132.05,133.14,161526.0,132.14,133.27,132.05,133.14,161526.0
2020-02-03 10:05:00,133.16,133.16,132.19,132.8,173244.0,133.16,133.16,132.19,132.8,173244.0
2020-02-03 10:10:00,132.71,133.45,132.4,133.39,148203.0,132.71,133.45,132.4,133.39,148203.0
2020-02-03 10:15:00,133.42,133.78,133.0,133.15,124208.0,133.42,133.78,133.0,133.15,124208.0
2020-02-03 10:20:00,133.16,133.23,132.5,132.68,103605.0,133.16,133.23,132.5,132.68,103605.0
2020-02-03 10:25:00,132.66,132.67,131.95,131.97,98174.0,132.66,132.67,131.95,131.97,98174.0
2020-02-03 10:30:00,132.01,132.26,131.52,131.76,82149.0,132.01,132.26,131.52,131.76,82149.0
2020-02-03 10:35:00,131.78,132.16,131.64,131.75,70479.0,131.78,132.16,131.64,131.75,70479.0
2020-02-03 10:40:00,131.75,131.77,130.69,130.69,122586.0,131.75,131.77,130.69,130.69,122586.0
2020-02-03 10:45:00,130.72,130.98,130.18,130.36,104285.0,130.72,130.98,130.18,130.36,104285.0
2020-02-03 10:50:00,130.3,130.34,129.76,129.82,101764.0,130.3,130.34,129.76,129.82,101764.0
2020-02-03 10:55:00,129.82,130.19,129.23,130.02,113914.0,129.82,130.19,129.23,130.02,113914.0
2020-02-03 11:00:00,130.08,130.23,129.9,130.12,66748.0,130.08,130.23,129.9,130.12,66748.0
2020-02-03 11:05:00,130.09,130.1,129.51,129.83,68217.0,130.09,130.1,129.51,129.83,68217.0
2020-02-03 11:10:00,129.84,129.93,129.6,129.78,42132.0,129.84,129.93,129.6,129.78,42132.0
2020-02-03 11:15:00,129.79,129.81,129.31,129.59,40862.0,129.79,129.81,129.31,129.59,40862.0
2020-02-03 11:20:00,129.59,129.75,129.27,129.3,54714.0,129.59,129.75,129.27,129.3,54714.0
2020-02-03 11:25:00,129.26,129.64,129.24,129.48,40646.0,129.26,129.64,129.24,129.48,40646.0
2020-02-03 11:30:00,129.53,129.85,129.37,129.65,59823.0,129.53,129.85,129.37,129.65,59823.0
2020-02-03 11:35:00,129.59,129.99,129.43,129.5,51996.0,129.59,129.99,129.43,129.5,51996.0
2020-02-03 11:40:00,129.54,129.78,128.83,129.09,186283.0,129.54,129.78,128.83,129.09,186283.0
2020-02-03 11:45:00,129.05,129.25,128.75,129.22,44729.0,129.05,129.25,128.75,129.22,44729.0
2020-02-03 11:50:00,129.22,129.35,128.98,129.34,46282.0,129.22,129.35,128.98,129.34,46282.0
2020-02-03 11:55:00,129.3,129.37,129.01,129.19,47869.0,129.3,129.37,129.01,129.19,47869.0
2020-02-03 12:00:00,129.2,129.78,129.12,129.72,49751.0,129.2,129.78,129.12,129.72,49751.0
2020-02-03 12:05:00,129.76,130.17,129.66,130.06,74664.0,129.76,130.17,129.66,130.06,74664.0
2020-02-03 12:10:00,130.07,130.29,130.02,130.29,31613.0,130.07,130.29,130.02,130.29,31613.0
2020-02-03 12:15:00,130.28,130.38,130.09,130.3,30565.0,130.28,130.38,130.09,130.3,30565.0
2020-02-03 12:20:00,130.31,130.67,130.28,130.61,31623.0,130.31,130.67,130.28,130.61,31623.0
2020-02-03 12:25:00,130.63,130.76,130.36,130.43,35351.0,130.63,130.76,130.36,130.43,35351.0
2020-02-03 12:30:00,130.42,130.76,130.41,130.68,28395.0,130.42,130.76,130.41,130.68,28395.0
2020-02-03 12:35:00,130.65,131.1,130.64,131.08,35998.0,130.65,131.1,130.64,131.08,35998.0
2020-02-03 12:40:00,131.11,131.32,130.88,131.12,72992.0,131.11,131.32,130.88,131.12,72992.0
2020-02-03 12:45:00,131.1,131.22,130.84,131.18,34310.0,131.1,131.22,130.84,131.18,34310.0
2020-02-03 12:50:00,131.23,131.6,131.19,131.56,36849.0,131.23,131.6,131.19,131.56,36849.0
2020-02-03 12:55:00,131.45,131.78,131.45,131.59,54276.0,131.45,131.78,131.45,131.59,54276.0
2020-02-03 13:00:00,131.62,131.7,131.27,131.43,63937.0,131.62,131.7,131.27,131.43,63937.0
2020-02-03 13:05:00,131.4,131.46,131.08,131.28,26913.0,131.4,131.46,131.08,131.28,26913.0
2020-02-03 13:10:00,131.3,131.35,131.0,131.05,41496.0,131.3,131.35,131.0,131.05,41496.0
2020-02-03 13:15:00,131.03,131.05,130.81,130.95,59812.0,131.03,131.05,130.81,130.95,59812.0
2020-02-03 13:20:00,130.96,131.31,130.96,131.13,32118.0,130.96,131.31,130.96,131.13,32118.0
2020-02-03 13:25:00,131.13,131.26,130.95,131.04,29749.0,131.13,131.26,130.95,131.04,29749.0
2020-02-03 13:30:00,131.0,131.08,130.64,130.88,43299.0,131.0,131.08,130.64,130.88,43299.0
2020-02-03 13:35:00,130.86,130.99,130.75,130.77,25922.0,130.86,130.99,130.75,130.77,25922.0
2020-02-03 13:40:00,130.74,130.74,130.45,130.47,11561.0,130.74,130.74,130.45,130.47,11561.0
2020-02-03 13:45:00,130.44,130.75,130.25,130.75,35844.0,130.44,130.75,130.25,130.75,35844.0
2020-02-03 13:50:00,130.75,130.83,130.44,130.73,23507.0,130.75,130.83,130.44,130.73,23507.0
2020-02-03 13:55:00,130.73,130.74,130.45,130.62,26900.0,130.73,130.74,130.45,130.62,26900.0
2020-02-03 14:00:00,130.57,130.73,130.37,130.64,38723.0,130.57,130.73,130.37,130.64,38723.0
2020-02-03 14:05:00,130.59,130.64,130.47,130.52,18924.0,130.59,130.64,130.47,130.52,18924.0
2020-02-03 14:10:00,130.51,130.51,130.26,130.33,14983.0,130.51,130.51,130.26,130.33,14983.0
2020-02-03 14:15:00,130.35,130.44,130.3,130.4,13974.0,130.35,130.44,130.3,130.4,13974.0
2020-02-03 14:20:00,130.39,130.59,130.38,130.56,23673.0,130.39,130.59,130.38,130.56,23673.0
2020-02-03 14:25:00,130.55,130.7,130.45,130.53,41885.0,130.55,130.7,130.45,130.53,41885.0
2020-02-03 14:30:00,130.55,130.79,130.51,130.6,75283.0,130.55,130.79,130.51,130.6,75283.0
2020-02-03 14:35:00,130.64,130.75,130.54,130.66,23182.0,130.64,130.75,130.54,130.66,23182.0
2020-02-03 14:40:00,130.69,130.82,130.56,130.72,36313.0,130.69,130.82,130.56,130.72,36313.0
2020-02-03 14:45:00,130.72,130.79,130.61,130.7,19430.0,130.72,130.79,130.61,130.7,19430.0
2020-02-03 14:50:00,130.71,130.8,130.69,130.73,21604.0,130.71,130.8,130.69,130.73,21604.0
2020-02-03 14:55:00,130.75,131.0,130.71,130.89,33774.0,130.75,131.0,130.71,130.89,33774.0
2020-02-03 15:00:00,130.9,131.21,130.88,131.15,31499.0,130.9,131.21,130.88,131.15,31499.0
2020-02-03 15:05:00,131.12,131.18,130.98,131.04,20107.0,131.12,131.18,130.98,131.04,20107.0
2020-02-03 15:10:00,131.06,131.09,130.88,130.92,28970.0,131.06,131.09,130.88,130.92,28970.0
2020-02-03 15:15:00,130.92,131.05,130.81,130.94,31802.0,130.92,131.05,130.81,130.94,31802.0
2020-02-03 15:20:00,130.9,131.11,130.88,131.02,23603.0,130.9,131.11,130.88,131.02,23603.0
2020-02-03 15:25:00,131.02,131.21,130.94,131.19,36733.0,131.02,131.21,130.94,131.19,36733.0
2020-02-03 15:30:00,131.19,131.3,131.06,131.14,38177.0,131.19,131.3,131.06,131.14,38177.0
2020-02-03 15:35:00,131.15,131.21,131.0,131.02,39295.0,131.15,131.21,131.0,131.02,39295.0
2020-02-03 15:40:00,131.03,131.13,130.88,130.88,34702.0,131.03,131.13,130.88,130.88,34702.0
2020-02-03 15:45:00,130.9,131.19,130.77,130.79,84138.0,130.9,131.19,130.77,130.79,84138.0
2020-02-03 15:50:00,130.76,130.76,130.1,130.1,123390.0,130.76,130.76,130.1,130.1,123390.0
2020-02-03 15:55:00,130.16,130.61,130.16,130.39,213477.0,130.16,130.61,130.16,130.39,213477.0
2020-02-04 09:30:00,134.7,134.95,132.13,132.34,293103.0,134.7,134.95,132.13,132.34,293103.0
2020-02-04 09:35:00,132.44,133.38,132.07,132.5,95323.0,132.44,133.38,132.07,132.5,95323.0
2020-02-04 09:40:00,132.55,133.58,132.5,133.38,83519.0,132.55,133.58,132.5,133.38,83519.0
2020-02-04 09:45:00,133.38,133.8,133.1,133.57,61243.0,133.38,133.8,133.1,133.57,61243.0
2020-02-04 09:50:00,133.59,133.72,132.92,133.0,60521.0,133.59,133.72,132.92,133.0,60521.0
2020-02-04 09:55:00,132.99,133.39,132.6,133.28,74154.0,132.99,133.39,132.6,133.28,74154.0
2020-02-04 10:00:00,133.28,133.64,132.94,132.96,66902.0,133.28,133.64,132.94,132.96,66902.0
2020-02-04 10:05:00,132.95,133.77,132.92,133.75,58391.0,132.95,133.77,132.92,133.75,58391.0
2020-02-04 10:10:00,133.76,133.83,133.26,133.39,63984.0,133.76,133.83,133.26,133.39,63984.0
2020-02-04 10:15:00,133.35,133.45,132.55,132.94,58173.0,133.35,133.45,132.55,132.94,58173.0
2020-02-04 10:20:00,133.0,133.21,132.62,133.21,38941.0,133.0,133.21,132.62,133.21,38941.0
2020-02-04 10:25:00,133.25,133.76,133.21,133.73,57264.0,133.25,133.76,133.21,133.73,57264.0
2020-02-04 10:30:00,133.73,134.16,133.69,133.91,58372.0,133.73,134.16,133.69,133.91,58372.0
2020-02-04 10:35:00,133.97,134.14,133.7,133.85,32031.0,133.97,134.14,133.7,133.85,32031.0
2020-02-04 10:40:00,133.98,134.07,133.34,133.46,22978.0,133.98,134.07,133.34,133.46,22978.0
2020-02-04 10:45:00,133.39,133.85,133.36,133.5,40284.0,133.39,133.85,133.36,133.5,40284.0
2020-02-04 10:50:00,133.44,133.5,133.15,133.16,18069.0,133.44,133.5,133.15,133.16,18069.0
2020-02-04 10:55:00,133.1,133.27,133.01,133.08,20032.0,133.1,133.27,133.01,133.08,20032.0
2020-02-04 11:00:00,133.11,133.16,132.78,132.82,17232.0,133.11,133.16,132.78,132.82,17232.0
2020-02-04 11:05:00,132.84,133.1,132.65,132.81,31104.0,132.84,133.1,132.65,132.81,31104.0
2020-02-04 11:10:00,132.82,132.9,132.65,132.83,32259.0,132.82,132.9,132.65,132.83,32259.0
2020-02-04 11:15:00,132.86,133.13,132.79,133.08,34397.0,132.86,133.13,132.79,133.08,34397.0
2020-02-04 11:20:00,133.11,133.22,132.81,132.93,18450.0,133.11,133.22,132.81,132.93,18450.0
2020-02-04 11:25:00,132.89,132.91,132.57,132.66,25641.0,132.89,132.91,132.57,132.66,25641.0
2020-02-04 11:30:00,132.66,132.79,132.6,132.65,25333.0,132.66,132.79,132.6,132.65,25333.0
2020-02-04 11:35:00,132.59,132.94,132.56,132.91,18795.0,132.59,132.94,132.56,132.91,18795.0
2020-02-04 11:40:00,132.91,133.17,132.78,133.0,35737.0,132.91,133.17,132.78,133.0,35737.0
2020-02-04 11:45:00,132.99,133.33,132.97,133.01,27328.0,132.99,133.33,132.97,133.01,27328.0
2020-02-04 11:50:00,133.02,133.06,132.67,132.94,14345.0,133.02,133.06,132.67,132.94,14345.0
2020-02-04 11:55:00,132.95,133.1,132.82,133.02,17155.0,132.95,133.1,132.82,133.02,17155.0
2020-02-04 12:00:00,133.03,133.19,132.98,133.11,14328.0,133.03,133.19,132.98,133.11,14328.0
2020-02-04 12:05:00,133.05,133.09,132.92,133.04,24361.0,133.05,133.09,132.92,133.04,24361.0
2020-02-04 12:10:00,133.05,133.34,133.04,133.16,15000.0,133.05,133.34,133.04,133.16,15000.0
2020-02-04 12:15:00,133.17,133.24,132.99,133.09,26448.0,133.17,133.24,132.99,133.09,26448.0
2020-02-04 12:20:00,133.08,133.37,133.01,133.32,14157.0,133.08,133.37,133.01,133.32,14157.0
2020-02-04 12:25:00,133.3,133.38,133.03,133.12,26412.0,133.3,133.38,133.03,133.12,26412.0
2020-02-04 12:30:00,133.12,133.13,132.71,132.71,18121.0,133.12,133.13,132.71,132.71,18121.0
2020-02-04 12:35:00,132.74,132.91,132.7,132.71,20135.0,132.74,132.91,132.7,132.71,20135.0
2020-02-04 12:40:00,132.78,132.78,132.57,132.61,20462.0,132.78,132.78,132.57,132.61,20462.0
2020-02-04 12:45:00,132.57,132.66,132.42,132.43,27962.0,132.57,132.66,132.42,132.43,27962.0
2020-02-04 12:50:00,132.5,132.56,132.28,132.28,10983.0,132.5,132.56,132.28,132.28,10983.0
2020-02-04 12:55:00,132.28,132.35,132.08,132.22,29244.0,132.28,132.35,132.08,132.22,29244.0
2020-02-04 13:00:00,132.27,132.29,132.09,132.12,18400.0,132.27,132.29,132.09,132.12,18400.0
2020-02-04 13:05:00,132.08,132.1,131.73,131.86,32812.0,132.08,132.1,131.73,131.86,32812.0
2020-02-04 13:10:00,131.87,132.02,131.47,131.51,60217.0,131.87,132.02,131.47,131.51,60217.0
2020-02-04 13:15:00,131.53,131.58,131.33,131.4,22724.0,131.53,131.58,131.33,131.4,22724.0
2020-02-04 13:20:00,131.37,131.6,131.22,131.43,33195.0,131.37,131.6,131.22,131.43,33195.0
2020-02-04 13:25:00,131.37,131.4,131.16,131.34,28406.0,131.37,131.4,131.16,131.34,28406.0
2020-02-04 13:30:00,131.38,131.64,131.38,131.64,10747.0,131.38,131.64,131.38,131.64,10747.0
2020-02-04 13:35:00,131.64,131.76,131.45,131.45,12272.0,131.64,131.76,131.45,131.45,12272.0
2020-02-04 13:40:00,131.5,131.63,131.4,131.63,12370.0,131.5,131.63,131.4,131.63,12370.0
2020-02-04 13:45:00,131.65,131.71,131.57,131.61,9672.0,131.65,131.71,131.57,131.61,9672.0
2020-02-04 13:50:00,131.61,131.66,131.43,131.59,12152.0,131.61,131.66,131.43,131.59,12152.0
2020-02-04 13:55:00,131.59,131.7,131.47,131.66,10117.0,131.59,131.7,131.47,131.66,10117.0
2020-02-04 14:00:00,131.66,131.85,131.62,131.72,14100.0,131.66,131.85,131.62,131.72,14100.0
2020-02-04 14:05:00,131.76,131.94,131.67,131.94,11590.0,131.76,131.94,131.67,131.94,11590.0
2020-02-04 14:10:00,131.85,131.9,131.64,131.66,10985.0,131.85,131.9,131.64,131.66,10985.0
2020-02-04 14:15:00,131.73,131.81,131.51,131.57,16762.0,131.73,131.81,131.51,131.57,16762.0
2020-02-04 14:20:00,131.56,131.59,131.4,131.45,14757.0,131.56,131.59,131.4,131.45,14757.0
2020-02-04 14:25:00,131.44,131.56,131.34,131.44,7170.0,131.44,131.56,131.34,131.44,7170.0
2020-02-04 14:30:00,131.46,131.48,131.33,131.4,6943.0,131.46,131.48,131.33,131.4,6943.0
2020-02-04 14:35:00,131.38,131.59,131.35,131.5,11027.0,131.38,131.59,131.35,131.5,11027.0
2020-02-04 14:40:00,131.51,131.79,131.51,131.79,7966.0,131.51,131.79,131.51,131.79,7966.0
2020-02-04 14:45:00,131.71,131.77,131.55,131.65,7765.0,131.71,131.77,131.55,131.65,7765.0
2020-02-04 14:50:00,131.67,131.83,131.59,131.76,9697.0,131.67,131.83,131.59,131.76,9697.0
2020-02-04 14:55:00,131.75,131.79,131.51,131.55,12935.0,131.75,131.79,131.51,131.55,12935.0
2020-02-04 15:00:00,131.56,131.58,131.46,131.55,8576.0,131.56,131.58,131.46,131.55,8576.0
2020-02-04 15:05:00,131.49,131.61,131.46,131.57,11501.0,131.49,131.61,131.46,131.57,11501.0
2020-02-04 15:10:00,131.58,131.72,131.44,131.44,12116.0,131.58,131.72,131.44,131.44,12116.0
2020-02-04 15:15:00,131.44,131.55,131.41,131.53,12414.0,131.44,131.55,131.41,131.53,12414.0
2020-02-04 15:20:00,131.53,131.67,131.49,131.63,13253.0,131.53,131.67,131.49,131.63,13253.0
2020-02-04 15:25:00,131.65,131.71,131.62,131.63,11566.0,131.65,131.71,131.62,131.63,11566.0
2020-02-04 15:30:00,131.63,131.71,131.51,131.57,17144.0,131.63,131.71,131.51,131.57,17144.0
2020-02-04 15:35:00,131.54,131.6,131.34,131.34,21277.0,131.54,131.6,131.34,131.34,21277.0
2020-02-04 15:40:00,131.34,131.42,131.26,131.35,23487.0,131.34,131.42,131.26,131.35,23487.0
2020-02-04 15:45:00,131.33,131.58,131.28,131.48,34719.0,131.33,131.58,131.28,131.48,34719.0
2020-02-04 15:50:00,131.51,131.51,131.14,131.39,93341.0,131.51,131.51,131.14,131.39,93341.0
2020-02-04 15:55:00,131.39,131.44,131.11,131.44,173986.0,131.39,131.44,131.11,131.44,173986.0
2020-02-05 09:30:00,134.2,134.58,131.67,132.75,222597.0,134.2,134.58,131.67,132.75,222597.0
2020-02-05 09:35:00,132.74,133.76,132.67,132.67,114773.0,132.74,133.76,132.67,132.67,114773.0
2020-02-05 09:40:00,132.72,132.74,131.58,131.76,113378.0,132.72,132.74,131.58,131.76,113378.0
2020-02-05 09:45:00,131.71,132.0,131.38,131.76,72231.0,131.71,132.0,131.38,131.76,72231.0
2020-02-05 09:50:00,131.72,131.8,131.03,131.16,57076.0,131.72,131.8,131.03,131.16,57076.0
2020-02-05 09:55:00,131.18,131.58,130.92,131.39,98358.0,131.18,131.58,130.92,131.39,98358.0
2020-02-05 10:00:00,131.4,132.01,131.39,131.53,55768.0,131.4,132.01,131.39,131.53,55768.0
2020-02-05 10:05:00,131.5,131.7,130.33,130.52,64169.0,131.5,131.7,130.33,130.52,64169.0
2020-02-05 10:10:00,130.57,130.57,129.59,129.88,88514.0,130.57,130.57,129.59,129.88,88514.0
2020-02-05 10:15:00,129.9,129.96,129.46,129.7,33589.0,129.9,129.96,129.46,129.7,33589.0
2020-02-05 10:20:00,129.77,130.24,129.77,130.21,50846.0,129.77,130.24,129.77,130.21,50846.0
2020-02-05 10:25:00,130.25,130.43,129.83,130.03,26571.0,130.25,130.43,129.83,130.03,26571.0
2020-02-05 10:30:00,129.9,130.61,129.6,130.49,44530.0,129.9,130.61,129.6,130.49,44530.0
2020-02-05 10:35:00,130.46,130.7,129.83,130.02,39206.0,130.46,130.7,129.83,130.02,39206.0
2020-02-05 10:40:00,130.05,130.21,129.67,130.16,29074.0,130.05,130.21,129.67,130.16,29074.0
2020-02-05 10:45:00,130.18,130.27,129.91,130.22,20309.0,130.18,130.27,129.91,130.22,20309.0
2020-02-05 10:50:00,130.12,130.18,129.99,130.07,22073.0,130.12,130.18,129.99,130.07,22073.0
2020-02-05 10:55:00,130.05,130.72,129.8,130.48,43830.0,130.05,130.72,129.8,130.48,43830.0
2020-02-05 11:00:00,130.44,130.75,130.43,130.43,16866.0,130.44,130.75,130.43,130.43,16866.0
2020-02-05 11:05:00,130.37,130.67,130.27,130.65,14406.0,130.37,130.67,130.27,130.65,14406.0
2020-02-05 11:10:00,130.6,131.05,130.58,130.93,15497.0,130.6,131.05,130.58,130.93,15497.0
2020-02-05 11:15:00,130.92,131.11,130.83,130.85,15877.0,130.92,131.11,130.83,130.85,15877.0
2020-02-05 11:20:00,130.82,131.17,130.76,131.14,13167.0,130.82,131.17,130.76,131.14,13167.0
2020-02-05 11:25:00,131.04,131.3,130.9,131.3,21549.0,131.04,131.3,130.9,131.3,21549.0
2020-02-05 11:30:00,131.25,131.29,131.05,131.11,13951.0,131.25,131.29,131.05,131.11,13951.0
2020-02-05 11:35:00,131.21,131.21,130.88,131.0,20037.0,131.21,131.21,130.88,131.0,20037.0
2020-02-05 11:40:00,130.94,130.94,130.66,130.81,13602.0,130.94,130.94,130.66,130.81,13602.0
2020-02-05 11:45:00,130.84,131.12,130.77,131.12,25435.0,130.84,131.12,130.77,131.12,25435.0
2020-02-05 11:50:00,131.09,131.2,130.97,131.18,19498.0,131.09,131.2,130.97,131.18,19498.0
2020-02-05 11:55:00,131.12,131.44,131.11,131.41,21653.0,131.12,131.44,131.11,131.41,21653.0
2020-02-05 12:00:00,131.43,131.6,131.19,131.19,19685.0,131.43,131.6,131.19,131.19,19685.0
2020-02-05 12:05:00,131.2,131.6,131.2,131.58,22874.0,131.2,131.6,131.2,131.58,22874.0
2020-02-05 12:10:00,131.54,131.77,131.53,131.74,19749.0,131.54,131.77,131.53,131.74,19749.0
2020-02-05 12:15:00,131.73,131.84,131.59,131.67,23794.0,131.73,131.84,131.59,131.67,23794.0
2020-02-05 12:20:00,131.66,131.77,131.64,131.77,11478.0,131.66,131.77,131.64,131.77,11478.0
2020-02-05 12:25:00,131.78,131.78,131.34,131.38,12626.0,131.78,131.78,131.34,131.38,12626.0
2020-02-05 12:30:00,131.39,131.62,131.18,131.5,43668.0,131.39,131.62,131.18,131.5,43668.0
2020-02-05 12:35:00,131.49,131.54,131.36,131.44,15473.0,131.49,131.54,131.36,131.44,15473.0
2020-02-05 12:40:00,131.42,131.43,131.1,131.18,10819.0,131.42,131.43,131.1,131.18,10819.0
2020-02-05 12:45:00,131.21,131.21,131.04,131.11,7135.0,131.21,131.21,131.04,131.11,7135.0
2020-02-05 12:50:00,131.09,131.15,130.9,130.91,11325.0,131.09,131.15,130.9,130.91,11325.0
2020-02-05 12:55:00,130.91,131.02,130.85,130.85,18305.0,130.91,131.02,130.85,130.85,18305.0
2020-02-05 13:00:00,130.91,130.97,130.67,130.82,14425.0,130.91,130.97,130.67,130.82,14425.0
2020-02-05 13:05:00,130.84,130.88,130.63,130.76,8695.0,130.84,130.88,130.63,130.76,8695.0
2020-02-05 13:10:00,130.75,131.06,130.69,131.0,35785.0,130.75,131.06,130.69,131.0,35785.0
2020-02-05 13:15:00,131.0,131.07,130.65,130.73,21234.0,131.0,131.07,130.65,130.73,21234.0
2020-02-05 13:20:00,130.78,130.85,130.5,130.84,14347.0,130.78,130.85,130.5,130.84,14347.0
2020-02-05 13:25:00,130.73,130.81,130.62,130.7,9533.0,130.73,130.81,130.62,130.7,9533.0
2020-02-05 13:30:00,130.64,130.89,130.61,130.81,19540.0,130.64,130.89,130.61,130.81,19540.0
2020-02-05 13:35:00,130.8,130.88,130.73,130.83,12584.0,130.8,130.88,130.73,130.83,12584.0
2020-02-05 13:40:00,130.8,130.88,130.76,130.82,11187.0,130.8,130.88,130.76,130.82,11187.0
2020-02-05 13:45:00,130.79,130.9,130.62,130.75,18127.0,130.79,130.9,130.62,130.75,18127.0
2020-02-05 13:50:00,130.82,130.82,130.26,130.3,14319.0,130.82,130.82,130.26,130.3,14319.0
2020-02-05 13:55:00,130.23,130.4,130.18,130.3,14896.0,130.23,130.4,130.18,130.3,14896.0
2020-02-05 14:00:00,130.29,130.41,130.15,130.32,16097.0,130.29,130.41,130.15,130.32,16097.0
2020-02-05 14:05:00,130.29,130.41,130.03,130.12,15844.0,130.29,130.41,130.03,130.12,15844.0
2020-02-05 14:10:00,130.14,130.31,130.05,130.31,13547.0,130.14,130.31,130.05,130.31,13547.0
2020-02-05 14:15:00,130.31,130.56,130.28,130.47,15492.0,130.31,130.56,130.28,130.47,15492.0
2020-02-05 14:20:00,130.49,130.55,130.36,130.51,11120.0,130.49,130.55,130.36,130.51,11120.0
2020-02-05 14:25:00,130.54,130.74,130.5,130.52,20589.0,130.54,130.74,130.5,130.52,20589.0
2020-02-05 14:30:00,130.53,130.68,130.36,130.55,26457.0,130.53,130.68,130.36,130.55,26457.0
2020-02-05 14:35:00,130.6,130.73,130.48,130.7,11442.0,130.6,130.73,130.48,130.7,11442.0
2020-02-05 14:40:00,130.62,130.78,130.62,130.72,15276.0,130.62,130.78,130.62,130.72,15276.0
2020-02-05 14:45:00,130.78,130.9,130.71,130.8,10189.0,130.78,130.9,130.71,130.8,10189.0
2020-02-05 14:50:00,130.85,131.02,130.82,130.94,17267.0,130.85,131.02,130.82,130.94,17267.0
2020-02-05 14:55:00,130.88,131.0,130.76,130.83,11530.0,130.88,131.0,130.76,130.83,11530.0
2020-02-05 15:00:00,130.93,131.11,130.86,131.03,15047.0,130.93,131.11,130.86,131.03,15047.0
2020-02-05 15:05:00,131.05,131.1,130.83,130.86,11118.0,131.05,131.1,130.83,130.86,11118.0
2020-02-05 15:10:00,130.86,130.88,130.66,130.79,23652.0,130.86,130.88,130.66,130.79,23652.0
2020-02-05 15:15:00,130.79,130.9,130.66,130.75,22919.0,130.79,130.9,130.66,130.75,22919.0
2020-02-05 15:20:00,130.74,130.78,130.61,130.63,19701.0,130.74,130.78,130.61,130.63,19701.0
2020-02-05 15:25:00,130.59,130.66,130.41,130.61,17502.0,130.59,130.66,130.41,130.61,17502.0
2020-02-05 15:30:00,130.58,130.63,130.47,130.56,21124.0,130.58,130.63,130.47,130.56,21124.0
2020-02-05 15:35:00,130.58,130.73,130.56,130.7,24148.0,130.58,130.73,130.56,130.7,24148.0
2020-02-05 15:40:00,130.69,130.89,130.68,130.79,27492.0,130.69,130.89,130.68,130.79,27492.0
2020-02-05 15:45:00,130.79,130.98,130.68,130.9,36917.0,130.79,130.98,130.68,130.9,36917.0
2020-02-05 15:50:00,130.92,130.92,130.51,130.64,54000.0,130.92,130.92,130.51,130.64,54000.0
2020-02-05 15:55:00,130.64,130.8,130.52,130.73,105271.0,130.64,130.8,130.52,130.73,105271.0
2020-02-06 09:30:00,132.25,132.61,131.03,131.87,140073.0,132.25,132.61,131.03,131.87,140073.0
2020-02-06 09:35:00,131.76,132.1,130.63,131.0,61291.0,131.76,132.1,130.63,131.0,61291.0
2020-02-06 09:40:00,130.94,131.29,130.34,130.54,54780.0,130.94,131.29,130.34,130.54,54780.0
2020-02-06 09:45:00,130.69,131.14,130.45,131.14,41659.0,130.69,131.14,130.45,131.14,41659.0
2020-02-06 09:50:00,131.12,131.63,130.94,131.58,35391.0,131.12,131.63,130.94,131.58,35391.0
2020-02-06 09:55:00,131.59,132.45,131.44,132.43,36516.0,131.59,132.45,131.44,132.43,36516.0
2020-02-06 10:00:00,132.45,132.65,132.16,132.59,44872.0,132.45,132.65,132.16,132.59,44872.0
2020-02-06 10:05:00,132.69,132.82,132.45,132.48,37264.0,132.69,132.82,132.45,132.48,37264.0
2020-02-06 10:10:00,132.45,132.46,131.95,132.07,38299.0,132.45,132.46,131.95,132.07,38299.0
2020-02-06 10:15:00,132.14,132.14,131.44,131.69,30984.0,132.14,132.14,131.44,131.69,30984.0
2020-02-06 10:20:00,131.68,131.85,131.35,131.66,39650.0,131.68,131.85,131.35,131.66,39650.0
2020-02-06 10:25:00,131.66,132.17,131.65,132.0,25175.0,131.66,132.17,131.65,132.0,25175.0
2020-02-06 10:30:00,132.0,132.35,131.84,132.34,12483.0,132.0,132.35,131.84,132.34,12483.0
2020-02-06 10:35:00,132.36,132.49,132.29,132.4,13958.0,132.36,132.49,132.29,132.4,13958.0
2020-02-06 10:40:00,132.46,132.59,132.17,132.18,11724.0,132.46,132.59,132.17,132.18,11724.0
2020-02-06 10:45:00,132.26,132.53,132.21,132.33,17654.0,132.26,132.53,132.21,132.33,17654.0
2020-02-06 10:50:00,132.32,132.61,132.32,132.5,23869.0,132.32,132.61,132.32,132.5,23869.0
2020-02-06 10:55:00,132.5,132.7,132.49,132.49,28126.0,132.5,132.7,132.49,132.49,28126.0
2020-02-06 11:00:00,132.52,132.55,132.24,132.28,20758.0,132.52,132.55,132.24,132.28,20758.0
2020-02-06 11:05:00,132.27,132.53,132.0,132.51,27016.0,132.27,132.53,132.0,132.51,27016.0
2020-02-06 11:10:00,132.57,132.69,132.44,132.58,11196.0,132.57,132.69,132.44,132.58,11196.0
2020-02-06 11:15:00,132.56,132.81,132.48,132.77,18303.0,132.56,132.81,132.48,132.77,18303.0
2020-02-06 11:20:00,132.72,133.19,132.72,133.08,54669.0,132.72,133.19,132.72,133.08,54669.0
2020-02-06 11:25:00,133.06,133.11,132.78,132.88,24123.0,133.06,133.11,132.78,132.88,24123.0
2020-02-06 11:30:00,132.86,133.0,132.63,132.85,28087.0,132.86,133.0,132.63,132.85,28087.0
2020-02-06 11:35:00,132.84,132.93,132.73,132.89,12457.0,132.84,132.93,132.73,132.89,12457.0
2020-02-06 11:40:00,132.89,132.92,132.5,132.5,13220.0,132.89,132.92,132.5,132.5,13220.0
2020-02-06 11:45:00,132.48,132.74,132.32,132.71,15125.0,132.48,132.74,132.32,132.71,15125.0
2020-02-06 11:50:00,132.68,132.9,132.64,132.88,17458.0,132.68,132.9,132.64,132.88,17458.0
2020-02-06 11:55:00,132.91,133.12,132.88,133.11,12548.0,132.91,133.12,132.88,133.11,12548.0
2020-02-06 12:00:00,133.08,133.45,133.07,133.43,21787.0,133.08,133.45,133.07,133.43,21787.0
2020-02-06 12:05:00,133.41,133.71,133.37,133.52,22493.0,133.41,133.71,133.37,133.52,22493.0
2020-02-06 12:10:00,133.54,133.56,133.21,133.38,16603.0,133.54,133.56,133.21,133.38,16603.0
2020-02-06 12:15:00,133.38,133.49,133.32,133.45,18911.0,133.38,133.49,133.32,133.45,18911.0
2020-02-06 12:20:00,133.48,133.57,133.42,133.57,8911.0,133.48,133.57,133.42,133.57,8911.0
2020-02-06 12:25:00,133.6,133.66,133.4,133.45,18141.0,133.6,133.66,133.4,133.45,18141.0
2020-02-06 12:30:00,133.42,133.48,133.35,133.47,4926.0,133.42,133.48,133.35,133.47,4926.0
2020-02-06 12:35:00,133.44,133.55,133.37,133.48,11796.0,133.44,133.55,133.37,133.48,11796.0
2020-02-06 12:40:00,133.49,133.72,133.46,133.72,11582.0,133.49,133.72,133.46,133.72,11582.0
2020-02-06 12:45:00,133.74,133.74,133.39,133.42,7523.0,133.74,133.74,133.39,133.42,7523.0
2020-02-06 12:50:00,133.37,133.61,133.32,133.58,13749.0,133.37,133.61,133.32,133.58,13749.0
2020-02-06 12:55:00,133.56,133.67,133.53,133.67,11875.0,133.56,133.67,133.53,133.67,11875.0
2020-02-06 13:00:00,133.68,133.7,133.58,133.66,5853.0,133.68,133.7,133.58,133.66,5853.0
2020-02-06 13:05:00,133.67,133.69,133.31,133.44,14157.0,133.67,133.69,133.31,133.44,14157.0
2020-02-06 13:10:00,133.42,133.45,133.15,133.16,11375.0,133.42,133.45,133.15,133.16,11375.0
2020-02-06 13:15:00,133.14,133.32,133.1,133.2,14823.0,133.14,133.32,133.1,133.2,14823.0
2020-02-06 13:20:00,133.17,133.18,132.98,133.12,11317.0,133.17,133.18,132.98,133.12,11317.0
2020-02-06 13:25:00,133.12,133.13,132.98,133.0,7425.0,133.12,133.13,132.98,133.0,7425.0
2020-02-06 13:30:00,133.0,133.11,132.92,132.97,15423.0,133.0,133.11,132.92,132.97,15423.0
2020-02-06 13:35:00,132.96,132.99,132.75,132.76,16273.0,132.96,132.99,132.75,132.76,16273.0
2020-02-06 13:40:00,132.75,132.9,132.71,132.87,15278.0,132.75,132.9,132.71,132.87,15278.0
2020-02-06 13:45:00,132.89,133.0,132.86,132.93,13271.0,132.89,133.0,132.86,132.93,13271.0
2020-02-06 13:50:00,132.93,133.1,132.88,133.05,32480.0,132.93,133.1,132.88,133.05,32480.0
2020-02-06 13:55:00,133.05,133.22,133.04,133.16,26602.0,133.05,133.22,133.04,133.16,26602.0
2020-02-06 14:00:00,133.17,133.17,132.91,133.0,14208.0,133.17,133.17,132.91,133.0,14208.0
2020-02-06 14:05:00,133.02,133.04,132.82,132.92,11020.0,133.02,133.04,132.82,132.92,11020.0
2020-02-06 14:10:00,132.9,132.94,132.8,132.9,10075.0,132.9,132.94,132.8,132.9,10075.0
2020-02-06 14:15:00,132.93,132.93,132.51,132.53,18505.0,132.93,132.93,132.51,132.53,18505.0
2020-02-06 14:20:00,132.53,132.65,132.53,132.62,10119.0,132.53,132.65,132.53,132.62,10119.0
2020-02-06 14:25:00,132.64,132.86,132.63,132.81,10736.0,132.64,132.86,132.63,132.81,10736.0
2020-02-06 14:30:00,132.87,132.9,132.79,132.84,6601.0,132.87,132.9,132.79,132.84,6601.0
2020-02-06 14:35:00,132.85,132.96,132.82,132.83,12670.0,132.85,132.96,132.82,132.83,12670.0
2020-02-06 14:40:00,132.81,132.89,132.79,132.88,7045.0,132.81,132.89,132.79,132.88,7045.0
2020-02-06 14:45:00,132.86,132.89,132.75,132.89,8839.0,132.86,132.89,132.75,132.89,8839.0
2020-02-06 14:50:00,132.87,132.93,132.83,132.86,6700.0,132.87,132.93,132.83,132.86,6700.0
2020-02-06 14:55:00,132.81,132.9,132.63,132.63,14707.0,132.81,132.9,132.63,132.63,14707.0
2020-02-06 15:00:00,132.68,132.7,132.62,132.69,9942.0,132.68,132.7,132.62,132.69,9942.0
2020-02-06 15:05:00,132.69,132.85,132.69,132.84,12581.0,132.69,132.85,132.69,132.84,12581.0
2020-02-06 15:10:00,132.83,132.83,132.68,132.74,9669.0,132.83,132.83,132.68,132.74,9669.0
2020-02-06 15:15:00,132.72,132.75,132.67,132.69,5762.0,132.72,132.75,132.67,132.69,5762.0
2020-02-06 15:20:00,132.72,132.82,132.69,132.82,16574.0,132.72,132.82,132.69,132.82,16574.0
2020-02-06 15:25:00,132.84,132.98,132.84,132.94,13395.0,132.84,132.98,132.84,132.94,13395.0
2020-02-06 15:30:00,132.91,132.97,132.82,132.97,19081.0,132.91,132.97,132.82,132.97,19081.0
2020-02-06 15:35:00,132.98,133.19,132.94,133.1,46181.0,132.98,133.19,132.94,133.1,46181.0
2020-02-06 15:40:00,133.12,133.16,132.92,132.94,30225.0,133.12,133.16,132.92,132.94,30225.0
2020-02-06 15:45:00,132.94,132.98,132.76,132.87,35080.0,132.94,132.98,132.76,132.87,35080.0
2020-02-06 15:50:00,132.89,133.07,132.8,133.07,70389.0,132.89,133.07,132.8,133.07,70389.0
2020-02-06 15:55:00,133.06,133.22,132.97,133.18,130065.0,133.06,133.22,132.97,133.18,130065.0
2020-02-07 09:30:00,131.02,131.5,130.74,131.03,100681.0,131.02,131.5,130.74,131.03,100681.0
2020-02-07 09:35:00,131.09,131.84,130.85,131.3,35399.0,131.09,131.84,130.85,131.3,35399.0
2020-02-07 09:40:00,131.26,131.54,130.91,131.45,39916.0,131.26,131.54,130.91,131.45,39916.0
2020-02-07 09:45:00,131.47,131.56,130.92,131.21,25217.0,131.47,131.56,130.92,131.21,25217.0
2020-02-07 09:50:00,131.27,131.39,130.97,131.14,21608.0,131.27,131.39,130.97,131.14,21608.0
2020-02-07 09:55:00,131.1,131.18,130.81,130.87,20135.0,131.1,131.18,130.81,130.87,20135.0
2020-02-07 10:00:00,130.93,130.94,129.92,130.02,58101.0,130.93,130.94,129.92,130.02,58101.0
2020-02-07 10:05:00,130.07,130.61,129.98,130.12,33414.0,130.07,130.61,129.98,130.12,33414.0
2020-02-07 10:10:00,130.11,130.41,130.0,130.06,23749.0,130.11,130.41,130.0,130.06,23749.0
2020-02-07 10:15:00,130.1,130.5,130.04,130.33,12696.0,130.1,130.5,130.04,130.33,12696.0
2020-02-07 10:20:00,130.31,130.68,130.31,130.62,22603.0,130.31,130.68,130.31,130.62,22603.0
2020-02-07 10:25:00,130.64,130.78,130.4,130.53,33498.0,130.64,130.78,130.4,130.53,33498.0
2020-02-07 10:30:00,130.53,130.64,130.19,130.26,57200.0,130.53,130.64,130.19,130.26,57200.0
2020-02-07 10:35:00,130.26,130.4,130.16,130.26,67298.0,130.26,130.4,130.16,130.26,67298.0
2020-02-07 10:40:00,130.26,130.32,129.73,129.95,118425.0,130.26,130.32,129.73,129.95,118425.0
2020-02-07 10:45:00,130.0,130.0,129.7,129.9,42238.0,130.0,130.0,129.7,129.9,42238.0
2020-02-07 10:50:00,129.95,130.29,129.9,130.28,25385.0,129.95,130.29,129.9,130.28,25385.0
2020-02-07 10:55:00,130.3,130.39,130.14,130.16,60806.0,130.3,130.39,130.14,130.16,60806.0
2020-02-07 11:00:00,130.14,130.28,129.94,130.16,63599.0,130.14,130.28,129.94,130.16,63599.0
2020-02-07 11:05:00,130.16,130.89,130.15,130.75,48230.0,130.16,130.89,130.15,130.75,48230.0
2020-02-07 11:10:00,130.73,130.83,130.37,130.38,37531.0,130.73,130.83,130.37,130.38,37531.0
2020-02-07 11:15:00,130.42,130.63,130.42,130.58,25527.0,130.42,130.63,130.42,130.58,25527.0
2020-02-07 11:20:00,130.58,131.12,130.58,131.1,29512.0,130.58,131.12,130.58,131.1,29512.0
2020-02-07 11:25:00,131.11,131.16,130.91,130.99,28877.0,131.11,131.16,130.91,130.99,28877.0
2020-02-07 11:30:00,130.93,131.18,130.9,131.07,21111.0,130.93,131.18,130.9,131.07,21111.0
2020-02-07 11:35:00,131.07,131.15,130.92,130.96,17716.0,131.07,131.15,130.92,130.96,17716.0
2020-02-07 11:40:00,130.9,131.09,130.84,130.85,10548.0,130.9,131.09,130.84,130.85,10548.0
2020-02-07 11:45:00,130.84,130.84,130.54,130.71,15185.0,130.84,130.84,130.54,130.71,15185.0
2020-02-07 11:50:00,130.69,130.92,130.67,130.82,11107.0,130.69,130.92,130.67,130.82,11107.0
2020-02-07 11:55:00,130.81,130.93,130.8,130.92,7955.0,130.81,130.93,130.8,130.92,7955.0
2020-02-07 12:00:00,130.87,130.9,130.7,130.88,12977.0,130.87,130.9,130.7,130.88,12977.0
2020-02-07 12:05:00,130.89,130.91,130.74,130.84,12451.0,130.89,130.91,130.74,130.84,12451.0
2020-02-07 12:10:00,130.82,130.97,130.78,130.94,7350.0,130.82,130.97,130.78,130.94,7350.0
2020-02-07 12:15:00,130.94,131.1,130.94,131.09,13518.0,130.94,131.1,130.94,131.09,13518.0
2020-02-07 12:20:00,131.06,131.12,130.94,131.09,29541.0,131.06,131.12,130.94,131.09,29541.0
2020-02-07 12:25:00,131.07,131.14,130.95,131.12,9128.0,131.07,131.14,130.95,131.12,9128.0
2020-02-07 12:30:00,131.06,131.06,130.81,130.83,11024.0,131.06,131.06,130.81,130.83,11024.0
2020-02-07 12:35:00,130.83,130.89,130.49,130.65,22397.0,130.83,130.89,130.49,130.65,22397.0
2020-02-07 12:40:00,130.61,130.64,130.41,130.55,16231.0,130.61,130.64,130.41,130.55,16231.0
2020-02-07 12:45:00,130.55,130.65,130.52,130.59,5218.0,130.55,130.65,130.52,130.59,5218.0
2020-02-07 12:50:00,130.58,130.79,130.58,130.79,6063.0,130.58,130.79,130.58,130.79,6063.0
2020-02-07 12:55:00,130.78,130.85,130.75,130.75,4400.0,130.78,130.85,130.75,130.75,4400.0
2020-02-07 13:00:00,130.79,130.85,130.72,130.82,6460.0,130.79,130.85,130.72,130.82,6460.0
2020-02-07 13:05:00,130.86,130.93,130.76,130.81,13572.0,130.86,130.93,130.76,130.81,13572.0
2020-02-07 13:10:00,130.84,130.87,130.77,130.83,6326.0,130.84,130.87,130.77,130.83,6326.0
2020-02-07 13:15:00,130.81,130.93,130.8,130.91,11729.0,130.81,130.93,130.8,130.91,11729.0
2020-02-07 13:20:00,130.9,131.0,130.89,131.0,3800.0,130.9,131.0,130.89,131.0,3800.0
2020-02-07 13:25:00,131.0,131.11,130.98,131.1,4701.0,131.0,131.11,130.98,131.1,4701.0
2020-02-07 13:30:00,131.1,131.17,130.86,130.91,12851.0,131.1,131.17,130.86,130.91,12851.0
2020-02-07 13:35:00,130.95,131.17,130.9,130.94,13715.0,130.95,131.17,130.9,130.94,13715.0
2020-02-07 13:40:00,130.95,131.1,130.9,130.9,9582.0,130.95,131.1,130.9,130.9,9582.0
2020-02-07 13:45:00,130.9,130.9,130.8,130.81,4252.0,130.9,130.9,130.8,130.81,4252.0
2020-02-07 13:50:00,130.8,130.83,130.67,130.75,5052.0,130.8,130.83,130.67,130.75,5052.0
2020-02-07 13:55:00,130.72,130.72,130.56,130.62,10924.0,130.72,130.72,130.56,130.62,10924.0
2020-02-07 14:00:00,130.61,130.62,130.45,130.49,12305.0,130.61,130.62,130.45,130.49,12305.0
2020-02-07 14:05:00,130.51,130.73,130.47,130.6,15543.0,130.51,130.73,130.47,130.6,15543.0
2020-02-07 14:10:00,130.64,130.72,130.6,130.72,9603.0,130.64,130.72,130.6,130.72,9603.0
2020-02-07 14:15:00,130.72,130.88,130.63,130.75,7909.0,130.72,130.88,130.63,130.75,7909.0
2020-02-07 14:20:00,130.75,130.76,130.57,130.6,27093.0,130.75,130.76,130.57,130.6,27093.0
2020-02-07 14:25:00,130.62,130.77,130.52,130.75,21541.0,130.62,130.77,130.52,130.75,21541.0
2020-02-07 14:30:00,130.75,130.81,130.66,130.73,36030.0,130.75,130.81,130.66,130.73,36030.0
2020-02-07 14:35:00,130.69,130.76,130.65,130.69,12296.0,130.69,130.76,130.65,130.69,12296.0
2020-02-07 14:40:00,130.67,131.0,130.67,130.93,8916.0,130.67,131.0,130.67,130.93,8916.0
2020-02-07 14:45:00,130.95,131.04,130.9,130.92,8954.0,130.95,131.04,130.9,130.92,8954.0
2020-02-07 14:50:00,130.89,130.91,130.71,130.89,9484.0,130.89,130.91,130.71,130.89,9484.0
2020-02-07 14:55:00,130.9,130.97,130.72,130.92,13504.0,130.9,130.97,130.72,130.92,13504.0
2020-02-07 15:00:00,130.96,130.96,130.78,130.78,9470.0,130.96,130.96,130.78,130.78,9470.0
2020-02-07 15:05:00,130.75,130.87,130.71,130.81,45307.0,130.75,130.87,130.71,130.81,45307.0
2020-02-07 15:10:00,130.81,130.9,130.68,130.86,31290.0,130.81,130.9,130.68,130.86,31290.0
2020-02-07 15:15:00,130.83,130.87,130.78,130.83,8416.0,130.83,130.87,130.78,130.83,8416.0
2020-02-07 15:20:00,130.79,130.81,130.51,130.72,26036.0,130.79,130.81,130.51,130.72,26036.0
2020-02-07 15:25:00,130.72,130.8,130.69,130.79,24972.0,130.72,130.8,130.69,130.79,24972.0
2020-02-07 15:30:00,130.78,130.87,130.74,130.79,27817.0,130.78,130.87,130.74,130.79,27817.0
2020-02-07 15:35:00,130.8,130.83,130.63,130.81,30090.0,130.8,130.83,130.63,130.81,30090.0
2020-02-07 15:40:00,130.79,130.87,130.76,130.84,23137.0,130.79,130.87,130.76,130.84,23137.0
2020-02-07 15:45:00,130.85,130.91,130.78,130.88,40878.0,130.85,130.91,130.78,130.88,40878.0
2020-02-07 15:50:00,130.9,130.99,130.83,130.91,64897.0,130.9,130.99,130.83,130.91,64897.0
2020-02-07 15:55:00,130.89,130.98,130.85,130.98,97942.0,130.89,130.98,130.85,130.98,97942.0
2020-02-10 09:30:00,129.26,130.83,129.2,130.83,180324.0,129.26,130.83,129.2,130.83,180324.0
2020-02-10 09:35:00,130.89,131.11,130.5,130.57,45618.0,130.89,131.11,130.5,130.57,45618.0
2020-02-10 09:40:00,130.54,131.06,130.48,131.03,37367.0,130.54,131.06,130.48,131.03,37367.0
2020-02-10 09:45:00,130.99,131.0,130.18,130.29,62869.0,130.99,131.0,130.18,130.29,62869.0
2020-02-10 09:50:00,130.3,130.64,130.03,130.62,69091.0,130.3,130.64,130.03,130.62,69091.0
2020-02-10 09:55:00,130.55,130.63,130.02,130.18,25716.0,130.55,130.63,130.02,130.18,25716.0
2020-02-10 10:00:00,130.18,130.61,130.12,130.52,29702.0,130.18,130.61,130.12,130.52,29702.0
2020-02-10 10:05:00,130.47,130.72,130.39,130.72,25248.0,130.47,130.72,130.39,130.72,25248.0
2020-02-10 10:10:00,130.67,130.99,130.56,130.7,30719.0,130.67,130.99,130.56,130.7,30719.0
2020-02-10 10:15:00,130.75,131.25,130.75,131.04,40377.0,130.75,131.25,130.75,131.04,40377.0
2020-02-10 10:20:00,131.05,131.1,130.65,130.67,18180.0,131.05,131.1,130.65,130.67,18180.0
2020-02-10 10:25:00,130.68,130.74,130.45,130.55,14159.0,130.68,130.74,130.45,130.55,14159.0
2020-02-10 10:30:00,130.57,130.57,130.28,130.55,21581.0,130.57,130.57,130.28,130.55,21581.0
2020-02-10 10:35:00,130.58,130.77,130.56,130.74,12436.0,130.58,130.77,130.56,130.74,12436.0
2020-02-10 10:40:00,130.72,130.72,130.42,130.46,32936.0,130.72,130.72,130.42,130.46,32936.0
2020-02-10 10:45:00,130.47,130.6,130.3,130.58,62106.0,130.47,130.6,130.3,130.58,62106.0
2020-02-10 10:50:00,130.58,130.6,130.45,130.51,14472.0,130.58,130.6,130.45,130.51,14472.0
2020-02-10 10:55:00,130.52,130.91,130.5,130.75,28699.0,130.52,130.91,130.5,130.75,28699.0
2020-02-10 11:00:00,130.79,130.8,130.48,130.64,30324.0,130.79,130.8,130.48,130.64,30324.0
2020-02-10 11:05:00,130.64,130.8,130.55,130.72,13946.0,130.64,130.8,130.55,130.72,13946.0
2020-02-10 11:10:00,130.74,130.74,130.56,130.63,7779.0,130.74,130.74,130.56,130.63,7779.0
2020-02-10 11:15:00,130.6,130.74,130.6,130.7,10417.0,130.6,130.74,130.6,130.7,10417.0
2020-02-10 11:20:00,130.71,130.71,130.63,130.68,11332.0,130.71,130.71,130.63,130.68,11332.0
2020-02-10 11:25:00,130.68,130.85,130.59,130.83,10904.0,130.68,130.85,130.59,130.83,10904.0
2020-02-10 11:30:00,130.82,130.98,130.62,130.65,10593.0,130.82,130.98,130.62,130.65,10593.0
2020-02-10 11:35:00,130.62,130.84,130.59,130.8,16854.0,130.62,130.84,130.59,130.8,16854.0
2020-02-10 11:40:00,130.84,130.99,130.79,130.92,14561.0,130.84,130.99,130.79,130.92,14561.0
2020-02-10 11:45:00,130.89,131.1,130.87,131.05,11826.0,130.89,131.1,130.87,131.05,11826.0
2020-02-10 11:50:00,131.05,131.08,130.89,130.96,9352.0,131.05,131.08,130.89,130.96,9352.0
2020-02-10 11:55:00,130.9,130.98,130.86,130.87,10431.0,130.9,130.98,130.86,130.87,10431.0
2020-02-10 12:00:00,130.88,130.88,130.76,130.76,17522.0,130.88,130.88,130.76,130.76,17522.0
2020-02-10 12:05:00,130.8,130.87,130.76,130.85,10609.0,130.8,130.87,130.76,130.85,10609.0
2020-02-10 12:10:00,130.83,130.92,130.67,130.88,12989.0,130.83,130.92,130.67,130.88,12989.0
2020-02-10 12:15:00,130.86,131.03,130.86,131.03,13890.0,130.86,131.03,130.86,131.03,13890.0
2020-02-10 12:20:00,131.05,131.1,131.02,131.03,3422.0,131.05,131.1,131.02,131.03,3422.0
2020-02-10 12:25:00,131.05,131.07,130.98,131.04,11773.0,131.05,131.07,130.98,131.04,11773.0
2020-02-10 12:30:00,131.05,131.05,130.81,130.81,12316.0,131.05,131.05,130.81,130.81,12316.0
2020-02-10 12:35:00,130.82,130.86,130.79,130.86,10012.0,130.82,130.86,130.79,130.86,10012.0
2020-02-10 12:40:00,130.91,131.09,130.87,131.04,7798.0,130.91,131.09,130.87,131.04,7798.0
2020-02-10 12:45:00,131.05,131.06,130.82,130.86,6635.0,131.05,131.06,130.82,130.86,6635.0
2020-02-10 12:50:00,130.84,130.97,130.81,130.96,13398.0,130.84,130.97,130.81,130.96,13398.0
2020-02-10 12:55:00,130.99,131.09,130.99,131.04,8893.0,130.99,131.09,130.99,131.04,8893.0
2020-02-10 13:00:00,131.02,131.3,130.97,131.3,17360.0,131.02,131.3,130.97,131.3,17360.0
2020-02-10 13:05:00,131.32,131.69,131.32,131.55,24116.0,131.32,131.69,131.32,131.55,24116.0
2020-02-10 13:10:00,131.58,131.69,130.88,131.53,28577.0,131.58,131.69,130.88,131.53,28577.0
2020-02-10 13:15:00,131.57,131.57,131.44,131.47,6833.0,131.57,131.57,131.44,131.47,6833.0
2020-02-10 13:20:00,131.47,131.58,131.43,131.58,14647.0,131.47,131.58,131.43,131.58,14647.0
2020-02-10 13:25:00,131.53,131.55,131.45,131.48,7377.0,131.53,131.55,131.45,131.48,7377.0
2020-02-10 13:30:00,131.49,131.55,131.46,131.48,10316.0,131.49,131.55,131.46,131.48,10316.0
2020-02-10 13:35:00,131.5,131.52,131.41,131.5,8885.0,131.5,131.52,131.41,131.5,8885.0
2020-02-10 13:40:00,131.5,131.51,131.31,131.34,9358.0,131.5,131.51,131.31,131.34,9358.0
2020-02-10 13:45:00,131.34,131.34,131.15,131.24,9617.0,131.34,131.34,131.15,131.24,9617.0
2020-02-10 13:50:00,131.24,131.34,131.19,131.21,28833.0,131.24,131.34,131.19,131.21,28833.0
2020-02-10 13:55:00,131.22,131.23,131.06,131.06,11370.0,131.22,131.23,131.06,131.06,11370.0
2020-02-10 14:00:00,131.09,131.09,130.96,130.99,12214.0,131.09,131.09,130.96,130.99,12214.0
2020-02-10 14:05:00,131.0,131.0,130.89,130.91,7775.0,131.0,131.0,130.89,130.91,7775.0
2020-02-10 14:10:00,130.92,131.01,130.92,131.0,8249.0,130.92,131.01,130.92,131.0,8249.0
2020-02-10 14:15:00,131.0,131.29,131.0,131.15,13869.0,131.0,131.29,131.0,131.15,13869.0
2020-02-10 14:20:00,131.15,131.16,131.01,131.03,6954.0,131.15,131.16,131.01,131.03,6954.0
2020-02-10 14:25:00,131.0,131.06,130.99,131.06,9396.0,131.0,131.06,130.99,131.06,9396.0
2020-02-10 14:30:00,131.06,131.1,131.01,131.06,9145.0,131.06,131.1,131.01,131.06,9145.0
2020-02-10 14:35:00,131.03,131.07,130.96,131.07,6872.0,131.03,131.07,130.96,131.07,6872.0
2020-02-10 14:40:00,131.03,131.07,131.0,131.03,7196.0,131.03,131.07,131.0,131.03,7196.0
2020-02-10 14:45:00,131.03,131.04,130.97,131.01,12153.0,131.03,131.04,130.97,131.01,12153.0
2020-02-10 14:50:00,131.01,131.14,131.01,131.05,11741.0,131.01,131.14,131.01,131.05,11741.0
2020-02-10 14:55:00,131.1,131.2,131.1,131.16,11604.0,131.1,131.2,131.1,131.16,11604.0
2020-02-10 15:00:00,131.15,131.17,131.06,131.1,7251.0,131.15,131.17,131.06,131.1,7251.0
2020-02-10 15:05:00,131.11,131.43,131.08,131.26,13865.0,131.11,131.43,131.08,131.26,13865.0
2020-02-10 15:10:00,131.26,131.3,131.0,131.17,19583.0,131.26,131.3,131.0,131.17,19583.0
2020-02-10 15:15:00,131.18,131.21,131.11,131.15,10176.0,131.18,131.21,131.11,131.15,10176.0
2020-02-10 15:20:00,131.11,131.23,131.03,131.16,14853.0,131.11,131.23,131.03,131.16,14853.0
2020-02-10 15:25:00,131.16,131.2,131.07,131.09,13980.0,131.16,131.2,131.07,131.09,13980.0
2020-02-10 15:30:00,131.09,131.13,130.91,131.09,28685.0,131.09,131.13,130.91,131.09,28685.0
2020-02-10 15:35:00,131.09,131.17,131.03,131.04,18974.0,131.09,131.17,131.03,131.04,18974.0
2020-02-10 15:40:00,131.05,131.05,130.94,131.01,22141.0,131.05,131.05,130.94,131.01,22141.0
2020-02-10 15:45:00,131.0,131.06,130.92,130.97,23077.0,131.0,131.06,130.92,130.97,23077.0
2020-02-10 15:50:00,130.96,131.17,130.62,131.01,84678.0,130.96,131.17,130.62,131.01,84678.0
2020-02-10 15:55:00,131.01,131.11,130.91,131.05,157126.0,131.01,131.11,130.91,131.05,157126.0
2020-02-11 09:30:00,133.45,134.0,133.06,133.3,192942.0,133.45,134.0,133.06,133.3,192942.0
2020-02-11 09:35:00,133.28,133.58,132.76,133.1,77981.0,133.28,133.58,132.76,133.1,77981.0
2020-02-11 09:40:00,133.1,133.73,132.72,133.69,99403.0,133.1,133.73,132.72,133.69,99403.0
2020-02-11 09:45:00,133.69,134.73,133.43,134.48,65007.0,133.69,134.73,133.43,134.48,65007.0
2020-02-11 09:50:00,134.57,134.88,134.32,134.32,36934.0,134.57,134.88,134.32,134.32,36934.0
2020-02-11 09:55:00,134.34,135.21,134.17,134.99,123046.0,134.34,135.21,134.17,134.99,123046.0
2020-02-11 10:00:00,134.92,135.76,134.91,135.7,60694.0,134.92,135.76,134.91,135.7,60694.0
2020-02-11 10:05:00,135.75,136.29,135.6,136.03,76703.0,135.75,136.29,135.6,136.03,76703.0
2020-02-11 10:10:00,136.04,136.22,135.73,136.05,48922.0,136.04,136.22,135.73,136.05,48922.0
2020-02-11 10:15:00,136.04,136.39,135.94,136.39,55334.0,136.04,136.39,135.94,136.39,55334.0
2020-02-11 10:20:00,136.38,136.53,136.23,136.39,58200.0,136.38,136.53,136.23,136.39,58200.0
2020-02-11 10:25:00,136.42,136.78,136.4,136.59,58697.0,136.42,136.78,136.4,136.59,58697.0
2020-02-11 10:30:00,136.55,136.78,136.36,136.49,34120.0,136.55,136.78,136.36,136.49,34120.0
2020-02-11 10:35:00,136.44,136.48,136.03,136.13,45856.0,136.44,136.48,136.03,136.13,45856.0
2020-02-11 10:40:00,136.13,136.24,135.94,136.05,35160.0,136.13,136.24,135.94,136.05,35160.0
2020-02-11 10:45:00,136.06,136.09,135.71,135.8,28658.0,136.06,136.09,135.71,135.8,28658.0
2020-02-11 10:50:00,135.79,135.91,135.7,135.77,27128.0,135.79,135.91,135.7,135.77,27128.0
2020-02-11 10:55:00,135.8,136.24,135.72,136.24,38955.0,135.8,136.24,135.72,136.24,38955.0
2020-02-11 11:00:00,136.19,136.4,136.16,136.22,26640.0,136.19,136.4,136.16,136.22,26640.0
2020-02-11 11:05:00,136.22,136.74,136.1,136.64,48632.0,136.22,136.74,136.1,136.64,48632.0
2020-02-11 11:10:00,136.64,136.82,136.39,136.42,41645.0,136.64,136.82,136.39,136.42,41645.0
2020-02-11 11:15:00,136.36,136.6,136.2,136.5,28537.0,136.36,136.6,136.2,136.5,28537.0
2020-02-11 11:20:00,136.55,136.56,135.92,135.96,26176.0,136.55,136.56,135.92,135.96,26176.0
2020-02-11 11:25:00,135.96,136.29,135.89,136.08,29216.0,135.96,136.29,135.89,136.08,29216.0
2020-02-11 11:30:00,136.05,136.13,135.4,135.6,32367.0,136.05,136.13,135.4,135.6,32367.0
2020-02-11 11:35:00,135.6,135.75,135.26,135.29,22349.0,135.6,135.75,135.26,135.29,22349.0
2020-02-11 11:40:00,135.24,135.41,135.01,135.23,35135.0,135.24,135.41,135.01,135.23,35135.0
2020-02-11 11:45:00,135.23,135.26,135.09,135.12,22794.0,135.23,135.26,135.09,135.12,22794.0
2020-02-11 11:50:00,135.12,135.12,134.8,134.82,45301.0,135.12,135.12,134.8,134.82,45301.0
2020-02-11 11:55:00,134.82,134.95,134.71,134.9,26731.0,134.82,134.95,134.71,134.9,26731.0
2020-02-11 12:00:00,134.88,134.96,134.73,134.91,24944.0,134.88,134.96,134.73,134.91,24944.0
2020-02-11 12:05:00,134.95,134.95,134.73,134.74,18626.0,134.95,134.95,134.73,134.74,18626.0
2020-02-11 12:10:00,134.72,134.98,134.71,134.84,26351.0,134.72,134.98,134.71,134.84,26351.0
2020-02-11 12:15:00,134.84,134.94,134.82,134.89,16796.0,134.84,134.94,134.82,134.89,16796.0
2020-02-11 12:20:00,134.91,134.91,134.73,134.84,17060.0,134.91,134.91,134.73,134.84,17060.0
2020-02-11 12:25:00,134.84,135.3,134.84,135.11,20455.0,134.84,135.3,134.84,135.11,20455.0
2020-02-11 12:30:00,135.14,135.17,134.95,135.06,11496.0,135.14,135.17,134.95,135.06,11496.0
2020-02-11 12:35:00,135.0,135.18,135.0,135.08,11419.0,135.0,135.18,135.0,135.08,11419.0
2020-02-11 12:40:00,135.06,135.28,135.06,135.2,14576.0,135.06,135.28,135.06,135.2,14576.0
2020-02-11 12:45:00,135.18,135.28,135.07,135.22,7343.0,135.18,135.28,135.07,135.22,7343.0
2020-02-11 12:50:00,135.22,135.42,135.07,135.4,20924.0,135.22,135.42,135.07,135.4,20924.0
2020-02-11 12:55:00,135.42,135.5,135.33,135.41,13234.0,135.42,135.5,135.33,135.41,13234.0
2020-02-11 13:00:00,135.41,135.54,135.38,135.42,14537.0,135.41,135.54,135.38,135.42,14537.0
2020-02-11 13:05:00,135.42,135.47,135.35,135.4,14130.0,135.42,135.47,135.35,135.4,14130.0
2020-02-11 13:10:00,135.42,135.44,135.05,135.2,15175.0,135.42,135.44,135.05,135.2,15175.0
2020-02-11 13:15:00,135.19,135.3,135.17,135.25,8109.0,135.19,135.3,135.17,135.25,8109.0
2020-02-11 13:20:00,135.26,135.39,135.22,135.37,9473.0,135.26,135.39,135.22,135.37,9473.0
2020-02-11 13:25:00,135.35,135.47,135.28,135.47,14844.0,135.35,135.47,135.28,135.47,14844.0
2020-02-11 13:30:00,135.45,135.47,135.28,135.3,11007.0,135.45,135.47,135.28,135.3,11007.0
2020-02-11 13:35:00,135.36,135.45,135.29,135.31,9087.0,135.36,135.45,135.29,135.31,9087.0
2020-02-11 13:40:00,135.29,135.43,135.29,135.33,10831.0,135.29,135.43,135.29,135.33,10831.0
2020-02-11 13:45:00,135.31,135.33,135.19,135.19,13136.0,135.31,135.33,135.19,135.19,13136.0
2020-02-11 13:50:00,135.17,135.2,134.7,134.71,23088.0,135.17,135.2,134.7,134.71,23088.0
2020-02-11 13:55:00,134.73,134.82,134.3,134.33,28659.0,134.73,134.82,134.3,134.33,28659.0
2020-02-11 14:00:00,134.34,134.5,134.21,134.21,23606.0,134.34,134.5,134.21,134.21,23606.0
2020-02-11 14:05:00,134.25,134.26,133.91,134.26,33228.0,134.25,134.26,133.91,134.26,33228.0
2020-02-11 14:10:00,134.27,134.55,134.23,134.43,25915.0,134.27,134.55,134.23,134.43,25915.0
2020-02-11 14:15:00,134.44,134.57,134.38,134.47,22323.0,134.44,134.57,134.38,134.47,22323.0
2020-02-11 14:20:00,134.48,134.51,134.03,134.09,16533.0,134.48,134.51,134.03,134.09,16533.0
2020-02-11 14:25:00,134.1,134.25,133.93,134.21,14832.0,134.1,134.25,133.93,134.21,14832.0
2020-02-11 14:30:00,134.2,134.21,134.02,134.18,10104.0,134.2,134.21,134.02,134.18,10104.0
2020-02-11 14:35:00,134.17,134.34,134.09,134.31,11233.0,134.17,134.34,134.09,134.31,11233.0
2020-02-11 14:40:00,134.31,134.53,134.18,134.47,13055.0,134.31,134.53,134.18,134.47,13055.0
2020-02-11 14:45:00,134.43,134.48,134.2,134.44,15218.0,134.43,134.48,134.2,134.44,15218.0
2020-02-11 14:50:00,134.46,134.63,134.4,134.47,12879.0,134.46,134.63,134.4,134.47,12879.0
2020-02-11 14:55:00,134.45,134.54,134.2,134.31,17888.0,134.45,134.54,134.2,134.31,17888.0
2020-02-11 15:00:00,134.31,134.41,134.05,134.05,12715.0,134.31,134.41,134.05,134.05,12715.0
2020-02-11 15:05:00,134.04,134.21,133.87,133.94,17254.0,134.04,134.21,133.87,133.94,17254.0
2020-02-11 15:10:00,133.92,134.0,133.84,133.97,9706.0,133.92,134.0,133.84,133.97,9706.0
2020-02-11 15:15:00,133.99,134.04,133.6,133.62,37319.0,133.99,134.04,133.6,133.62,37319.0
2020-02-11 15:20:00,133.64,133.78,133.6,133.75,20560.0,133.64,133.78,133.6,133.75,20560.0
2020-02-11 15:25:00,133.77,133.98,133.76,133.97,13359.0,133.77,133.98,133.76,133.97,13359.0
2020-02-11 15:30:00,133.98,134.05,133.84,133.86,22702.0,133.98,134.05,133.84,133.86,22702.0
2020-02-11 15:35:00,133.87,134.17,133.74,134.12,27790.0,133.87,134.17,133.74,134.12,27790.0
2020-02-11 15:40:00,134.14,134.37,134.13,134.2,30156.0,134.14,134.37,134.13,134.2,30156.0
2020-02-11 15:45:00,134.19,134.2,133.95,133.95,29238.0,134.19,134.2,133.95,133.95,29238.0
2020-02-11 15:50:00,133.95,134.18,133.84,133.99,90035.0,133.95,134.18,133.84,133.99,90035.0
2020-02-11 15:55:00,134.0,134.19,133.95,134.0,142787.0,134.0,134.19,133.95,134.0,142787.0
2020-02-12 09:30:00,136.73,137.56,135.82,136.41,233669.0,136.73,137.56,135.82,136.41,233669.0
2020-02-12 09:35:00,136.44,136.51,134.66,134.98,75283.0,136.44,136.51,134.66,134.98,75283.0
2020-02-12 09:40:00,134.96,135.85,134.77,135.69,42370.0,134.96,135.85,134.77,135.69,42370.0
2020-02-12 09:45:00,135.67,136.35,135.57,135.98,36282.0,135.67,136.35,135.57,135.98,36282.0
2020-02-12 09:50:00,135.93,135.94,135.4,135.46,28157.0,135.93,135.94,135.4,135.46,28157.0
2020-02-12 09:55:00,135.54,135.88,135.18,135.88,29291.0,135.54,135.88,135.18,135.88,29291.0
2020-02-12 10:00:00,135.85,136.18,135.61,135.72,57278.0,135.85,136.18,135.61,135.72,57278.0
2020-02-12 10:05:00,135.76,136.3,135.7,136.3,44487.0,135.76,136.3,135.7,136.3,44487.0
2020-02-12 10:10:00,136.31,136.58,136.25,136.4,57006.0,136.31,136.58,136.25,136.4,57006.0
2020-02-12 10:15:00,136.37,136.45,136.05,136.29,39204.0,136.37,136.45,136.05,136.29,39204.0
2020-02-12 10:20:00,136.29,136.6,136.16,136.49,62243.0,136.29,136.6,136.16,136.49,62243.0
2020-02-12 10:25:00,136.5,136.78,136.24,136.78,29309.0,136.5,136.78,136.24,136.78,29309.0
2020-02-12 10:30:00,136.77,137.16,136.58,136.61,49746.0,136.77,137.16,136.58,136.61,49746.0
2020-02-12 10:35:00,136.56,137.25,136.56,137.25,34325.0,136.56,137.25,136.56,137.25,34325.0
2020-02-12 10:40:00,137.24,137.76,137.15,137.71,66184.0,137.24,137.76,137.15,137.71,66184.0
2020-02-12 10:45:00,137.66,137.8,137.19,137.41,33407.0,137.66,137.8,137.19,137.41,33407.0
2020-02-12 10:50:00,137.42,137.85,137.3,137.78,46345.0,137.42,137.85,137.3,137.78,46345.0
2020-02-12 10:55:00,137.79,138.1,137.4,137.64,91847.0,137.79,138.1,137.4,137.64,91847.0
2020-02-12 11:00:00,137.62,137.77,137.38,137.76,36682.0,137.62,137.77,137.38,137.76,36682.0
2020-02-12 11:05:00,137.75,137.85,137.58,137.84,14025.0,137.75,137.85,137.58,137.84,14025.0
2020-02-12 11:10:00,137.85,137.89,137.63,137.89,52398.0,137.85,137.89,137.63,137.89,52398.0
2020-02-12 11:15:00,137.86,137.86,137.39,137.68,27018.0,137.86,137.86,137.39,137.68,27018.0
2020-02-12 11:20:00,137.68,137.86,137.64,137.82,26412.0,137.68,137.86,137.64,137.82,26412.0
2020-02-12 11:25:00,137.86,137.86,137.6,137.68,30142.0,137.86,137.86,137.6,137.68,30142.0
2020-02-12 11:30:00,137.68,137.71,137.34,137.54,16399.0,137.68,137.71,137.34,137.54,16399.0
2020-02-12 11:35:00,137.52,137.58,137.17,137.24,14692.0,137.52,137.58,137.17,137.24,14692.0
2020-02-12 11:40:00,137.23,137.42,137.14,137.42,9262.0,137.23,137.42,137.14,137.42,9262.0
2020-02-12 11:45:00,137.42,137.68,137.29,137.61,22548.0,137.42,137.68,137.29,137.61,22548.0
2020-02-12 11:50:00,137.64,137.66,137.49,137.58,19202.0,137.64,137.66,137.49,137.58,19202.0
2020-02-12 11:55:00,137.61,137.7,137.39,137.7,11961.0,137.61,137.7,137.39,137.7,11961.0
2020-02-12 12:00:00,137.72,138.08,137.72,138.05,30220.0,137.72,138.08,137.72,138.05,30220.0
2020-02-12 12:05:00,138.06,138.23,138.05,138.13,27731.0,138.06,138.23,138.05,138.13,27731.0
2020-02-12 12:10:00,138.15,138.15,137.68,137.78,18148.0,138.15,138.15,137.68,137.78,18148.0
2020-02-12 12:15:00,137.75,137.79,137.57,137.77,10447.0,137.75,137.79,137.57,137.77,10447.0
2020-02-12 12:20:00,137.73,137.82,137.65,137.69,7803.0,137.73,137.82,137.65,137.69,7803.0
2020-02-12 12:25:00,137.74,137.94,137.74,137.91,8610.0,137.74,137.94,137.74,137.91,8610.0
2020-02-12 12:30:00,137.89,137.97,137.69,137.86,11379.0,137.89,137.97,137.69,137.86,11379.0
2020-02-12 12:35:00,137.92,138.04,137.73,137.93,14650.0,137.92,138.04,137.73,137.93,14650.0
2020-02-12 12:40:00,137.99,138.03,137.93,138.0,7422.0,137.99,138.03,137.93,138.0,7422.0
2020-02-12 12:45:00,138.01,138.25,138.01,138.09,13314.0,138.01,138.25,138.01,138.09,13314.0
2020-02-12 12:50:00,138.15,138.25,137.84,137.84,18735.0,138.15,138.25,137.84,137.84,18735.0
2020-02-12 12:55:00,137.8,137.97,137.69,137.92,17234.0,137.8,137.97,137.69,137.92,17234.0
2020-02-12 13:00:00,137.92,138.05,137.9,138.01,11807.0,137.92,138.05,137.9,138.01,11807.0
2020-02-12 13:05:00,138.01,138.12,137.94,138.0,6486.0,138.01,138.12,137.94,138.0,6486.0
2020-02-12 13:10:00,138.01,138.01,137.78,137.8,7986.0,138.01,138.01,137.78,137.8,7986.0
2020-02-12 13:15:00,137.78,137.94,137.78,137.86,3574.0,137.78,137.94,137.78,137.86,3574.0
2020-02-12 13:20:00,137.85,137.87,137.74,137.86,7748.0,137.85,137.87,137.74,137.86,7748.0
2020-02-12 13:25:00,137.88,138.01,137.85,137.98,11957.0,137.88,138.01,137.85,137.98,11957.0
2020-02-12 13:30:00,138.0,138.11,137.97,138.09,12707.0,138.0,138.11,137.97,138.09,12707.0
2020-02-12 13:35:00,138.08,138.26,138.06,138.15,14680.0,138.08,138.26,138.06,138.15,14680.0
2020-02-12 13:40:00,138.19,138.22,138.1,138.16,11622.0,138.19,138.22,138.1,138.16,11622.0
2020-02-12 13:45:00,138.16,138.2,138.0,138.11,47094.0,138.16,138.2,138.0,138.11,47094.0
2020-02-12 13:50:00,138.11,138.17,138.06,138.07,13767.0,138.11,138.17,138.06,138.07,13767.0
2020-02-12 13:55:00,138.09,138.34,138.09,138.25,18537.0,138.09,138.34,138.09,138.25,18537.0
2020-02-12 14:00:00,138.3,138.5,138.22,138.31,24518.0,138.3,138.5,138.22,138.31,24518.0
2020-02-12 14:05:00,138.23,138.29,138.11,138.22,22179.0,138.23,138.29,138.11,138.22,22179.0
2020-02-12 14:10:00,138.14,138.29,138.06,138.08,10584.0,138.14,138.29,138.06,138.08,10584.0
2020-02-12 14:15:00,138.09,138.11,137.85,137.85,16543.0,138.09,138.11,137.85,137.85,16543.0
2020-02-12 14:20:00,137.82,137.93,137.71,137.78,16056.0,137.82,137.93,137.71,137.78,16056.0
2020-02-12 14:25:00,137.71,137.83,137.65,137.73,18727.0,137.71,137.83,137.65,137.73,18727.0
2020-02-12 14:30:00,137.74,138.12,137.73,138.09,27028.0,137.74,138.12,137.73,138.09,27028.0
2020-02-12 14:35:00,138.1,138.16,137.98,138.01,14623.0,138.1,138.16,137.98,138.01,14623.0
2020-02-12 14:40:00,138.01,138.14,137.95,137.97,26342.0,138.01,138.14,137.95,137.97,26342.0
2020-02-12 14:45:00,137.99,138.11,137.96,137.96,17049.0,137.99,138.11,137.96,137.96,17049.0
2020-02-12 14:50:00,137.99,138.04,137.84,137.95,12792.0,137.99,138.04,137.84,137.95,12792.0
2020-02-12 14:55:00,137.94,137.97,137.72,137.93,32208.0,137.94,137.97,137.72,137.93,32208.0
2020-02-12 15:00:00,137.98,138.12,137.95,138.07,25849.0,137.98,138.12,137.95,138.07,25849.0
2020-02-12 15:05:00,138.06,138.11,137.71,137.73,40009.0,138.06,138.11,137.71,137.73,40009.0
2020-02-12 15:10:00,137.73,137.77,137.52,137.72,35175.0,137.73,137.77,137.52,137.72,35175.0
2020-02-12 15:15:00,137.7,137.77,137.66,137.67,17945.0,137.7,137.77,137.66,137.67,17945.0
2020-02-12 15:20:00,137.67,137.75,137.63,137.75,19193.0,137.67,137.75,137.63,137.75,19193.0
2020-02-12 15:25:00,137.74,137.87,137.71,137.87,25909.0,137.74,137.87,137.71,137.87,25909.0
2020-02-12 15:30:00,137.89,137.94,137.72,137.94,18204.0,137.89,137.94,137.72,137.94,18204.0
2020-02-12 15:35:00,137.96,137.96,137.78,137.81,21485.0,137.96,137.96,137.78,137.81,21485.0
2020-02-12 15:40:00,137.82,137.87,137.77,137.78,30991.0,137.82,137.87,137.77,137.78,30991.0
2020-02-12 15:45:00,137.77,138.14,137.77,138.14,53851.0,137.77,138.14,137.77,138.14,53851.0
2020-02-12 15:50:00,138.15,138.15,137.7,137.71,105188.0,138.15,138.15,137.7,137.71,105188.0
2020-02-12 15:55:00,137.75,137.78,137.43,137.45,175315.0,137.75,137.78,137.43,137.45,175315.0
2020-02-13 09:30:00,135.02,135.36,134.51,134.83,223653.0,135.02,135.36,134.51,134.83,223653.0
2020-02-13 09:35:00,134.89,135.31,134.22,134.32,72705.0,134.89,135.31,134.22,134.32,72705.0
2020-02-13 09:40:00,134.3,134.52,133.83,134.25,81305.0,134.3,134.52,133.83,134.25,81305.0
2020-02-13 09:45:00,134.34,134.72,133.69,133.97,50330.0,134.34,134.72,133.69,133.97,50330.0
2020-02-13 09:50:00,134.06,134.37,133.81,133.94,42500.0,134.06,134.37,133.81,133.94,42500.0
2020-02-13 09:55:00,133.98,134.09,133.66,133.83,85490.0,133.98,134.09,133.66,133.83,85490.0
2020-02-13 10:00:00,133.84,133.93,133.23,133.25,70382.0,133.84,133.93,133.23,133.25,70382.0
2020-02-13 10:05:00,133.28,133.88,133.27,133.78,43016.0,133.28,133.88,133.27,133.78,43016.0
2020-02-13 10:10:00,133.81,133.93,133.51,133.76,34348.0,133.81,133.93,133.51,133.76,34348.0
2020-02-13 10:15:00,133.71,134.18,133.48,134.0,34372.0,133.71,134.18,133.48,134.0,34372.0
2020-02-13 10:20:00,134.05,134.08,133.8,133.85,40392.0,134.05,134.08,133.8,133.85,40392.0
2020-02-13 10:25:00,133.83,134.0,133.72,133.99,27814.0,133.83,134.0,133.72,133.99,27814.0
2020-02-13 10:30:00,134.03,134.13,133.86,134.08,39070.0,134.03,134.13,133.86,134.08,39070.0
2020-02-13 10:35:00,134.08,134.1,133.88,133.98,19922.0,134.08,134.1,133.88,133.98,19922.0
2020-02-13 10:40:00,133.96,134.11,133.91,134.08,22880.0,133.96,134.11,133.91,134.08,22880.0
2020-02-13 10:45:00,134.1,134.42,134.09,134.42,26561.0,134.1,134.42,134.09,134.42,26561.0
2020-02-13 10:50:00,134.4,134.55,134.26,134.5,14935.0,134.4,134.55,134.26,134.5,14935.0
2020-02-13 10:55:00,134.5,134.7,134.37,134.67,24256.0,134.5,134.7,134.37,134.67,24256.0
2020-02-13 11:00:00,134.69,134.75,134.6,134.66,19231.0,134.69,134.75,134.6,134.66,19231.0
2020-02-13 11:05:00,134.66,134.73,134.5,134.65,17078.0,134.66,134.73,134.5,134.65,17078.0
2020-02-13 11:10:00,134.65,134.88,134.64,134.74,14119.0,134.65,134.88,134.64,134.74,14119.0
2020-02-13 11:15:00,134.72,134.88,134.66,134.86,15792.0,134.72,134.88,134.66,134.86,15792.0
2020-02-13 11:20:00,134.87,135.17,134.84,135.17,16552.0,134.87,135.17,134.84,135.17,16552.0
2020-02-13 11:25:00,135.2,135.49,135.16,135.45,31178.0,135.2,135.49,135.16,135.45,31178.0
2020-02-13 11:30:00,135.45,135.6,135.41,135.6,27257.0,135.45,135.6,135.41,135.6,27257.0
2020-02-13 11:35:00,135.6,135.85,135.23,135.83,23870.0,135.6,135.85,135.23,135.83,23870.0
2020-02-13 11:40:00,135.83,136.02,135.53,135.64,33728.0,135.83,136.02,135.53,135.64,33728.0
2020-02-13 11:45:00,135.67,135.67,135.18,135.37,27358.0,135.67,135.67,135.18,135.37,27358.0
2020-02-13 11:50:00,135.34,135.43,135.19,135.37,19644.0,135.34,135.43,135.19,135.37,19644.0
2020-02-13 11:55:00,135.35,135.48,135.22,135.38,14570.0,135.35,135.48,135.22,135.38,14570.0
2020-02-13 12:00:00,135.41,135.85,135.41,135.85,15707.0,135.41,135.85,135.41,135.85,15707.0
2020-02-13 12:05:00,135.83,136.3,135.82,136.2,32009.0,135.83,136.3,135.82,136.2,32009.0
2020-02-13 12:10:00,136.21,136.22,135.76,135.76,11907.0,136.21,136.22,135.76,135.76,11907.0
2020-02-13 12:15:00,135.77,135.78,135.54,135.55,17179.0,135.77,135.78,135.54,135.55,17179.0
2020-02-13 12:20:00,135.54,135.68,135.36,135.55,31979.0,135.54,135.68,135.36,135.55,31979.0
2020-02-13 12:25:00,135.58,135.63,135.23,135.25,15595.0,135.58,135.63,135.23,135.25,15595.0
2020-02-13 12:30:00,135.27,135.34,135.1,135.27,7554.0,135.27,135.34,135.1,135.27,7554.0
2020-02-13 12:35:00,135.16,135.27,134.87,134.95,22416.0,135.16,135.27,134.87,134.95,22416.0
2020-02-13 12:40:00,134.95,134.96,134.72,134.76,18061.0,134.95,134.96,134.72,134.76,18061.0
2020-02-13 12:45:00,134.78,134.92,134.71,134.75,9747.0,134.78,134.92,134.71,134.75,9747.0
2020-02-13 12:50:00,134.74,134.95,134.72,134.95,12686.0,134.74,134.95,134.72,134.95,12686.0
2020-02-13 12:55:00,134.96,135.0,134.87,134.95,26921.0,134.96,135.0,134.87,134.95,26921.0
2020-02-13 13:00:00,134.87,135.11,134.86,134.91,13214.0,134.87,135.11,134.86,134.91,13214.0
2020-02-13 13:05:00,134.9,134.98,134.74,134.98,9141.0,134.9,134.98,134.74,134.98,9141.0
2020-02-13 13:10:00,134.93,135.02,134.89,134.97,11058.0,134.93,135.02,134.89,134.97,11058.0
2020-02-13 13:15:00,134.99,135.09,134.92,135.02,20213.0,134.99,135.09,134.92,135.02,20213.0
2020-02-13 13:20:00,135.0,135.0,134.84,134.84,6092.0,135.0,135.0,134.84,134.84,6092.0
2020-02-13 13:25:00,134.85,134.98,134.82,134.95,9940.0,134.85,134.98,134.82,134.95,9940.0
2020-02-13 13:30:00,134.9,135.21,134.86,135.13,15911.0,134.9,135.21,134.86,135.13,15911.0
2020-02-13 13:35:00,135.11,135.2,135.02,135.14,13118.0,135.11,135.2,135.02,135.14,13118.0
2020-02-13 13:40:00,135.13,135.4,135.11,135.4,13542.0,135.13,135.4,135.11,135.4,13542.0
2020-02-13 13:45:00,135.39,135.71,135.39,135.66,12965.0,135.39,135.71,135.39,135.66,12965.0
2020-02-13 13:50:00,135.75,135.75,135.49,135.53,7204.0,135.75,135.75,135.49,135.53,7204.0
2020-02-13 13:55:00,135.58,135.79,135.56,135.73,13342.0,135.58,135.79,135.56,135.73,13342.0
2020-02-13 14:00:00,135.74,135.95,135.69,135.85,15844.0,135.74,135.95,135.69,135.85,15844.0
2020-02-13 14:05:00,135.81,135.86,135.68,135.73,10261.0,135.81,135.86,135.68,135.73,10261.0
2020-02-13 14:10:00,135.76,135.83,135.58,135.81,13931.0,135.76,135.83,135.58,135.81,13931.0
2020-02-13 14:15:00,135.81,135.89,135.61,135.75,11150.0,135.81,135.89,135.61,135.75,11150.0
2020-02-13 14:20:00,135.79,135.8,135.7,135.73,4511.0,135.79,135.8,135.7,135.73,4511.0
2020-02-13 14:25:00,135.7,135.75,135.57,135.69,5750.0,135.7,135.75,135.57,135.69,5750.0
2020-02-13 14:30:00,135.75,135.83,135.66,135.77,29704.0,135.75,135.83,135.66,135.77,29704.0
2020-02-13 14:35:00,135.83,135.83,135.6,135.74,5905.0,135.83,135.83,135.6,135.74,5905.0
2020-02-13 14:40:00,135.76,135.78,135.54,135.68,10270.0,135.76,135.78,135.54,135.68,10270.0
2020-02-13 14:45:00,135.7,135.8,135.49,135.64,8148.0,135.7,135.8,135.49,135.64,8148.0
2020-02-13 14:50:00,135.64,135.71,135.46,135.49,7925.0,135.64,135.71,135.46,135.49,7925.0
2020-02-13 14:55:00,135.49,135.59,135.43,135.43,7403.0,135.49,135.59,135.43,135.43,7403.0
2020-02-13 15:00:00,135.47,135.53,135.12,135.18,7769.0,135.47,135.53,135.12,135.18,7769.0
2020-02-13 15:05:00,135.14,135.26,135.12,135.22,8299.0,135.14,135.26,135.12,135.22,8299.0
2020-02-13 15:10:00,135.24,135.25,135.07,135.07,4761.0,135.24,135.25,135.07,135.07,4761.0
2020-02-13 15:15:00,135.07,135.13,135.01,135.09,9706.0,135.07,135.13,135.01,135.09,9706.0
2020-02-13 15:20:00,135.11,135.18,135.0,135.08,13012.0,135.11,135.18,135.0,135.08,13012.0
2020-02-13 15:25:00,135.07,135.17,134.94,134.94,8486.0,135.07,135.17,134.94,134.94,8486.0
2020-02-13 15:30:00,134.95,135.01,134.8,134.9,18594.0,134.95,135.01,134.8,134.9,18594.0
2020-02-13 15:35:00,134.9,134.93,134.81,134.84,11719.0,134.9,134.93,134.81,134.84,11719.0
2020-02-13 15:40:00,134.87,134.95,134.8,134.86,23272.0,134.87,134.95,134.8,134.86,23272.0
2020-02-13 15:45:00,134.84,134.86,134.71,134.73,17154.0,134.84,134.86,134.71,134.73,17154.0
2020-02-13 15:50:00,134.79,135.49,134.73,135.49,51613.0,134.79,135.49,134.73,135.49,51613.0
2020-02-13 15:55:00,135.47,135.47,135.01,135.19,122988.0,135.47,135.47,135.01,135.19,122988.0
2020-02-14 09:30:00,135.9,135.9,134.18,134.57,113679.0,135.9,135.9,134.18,134.57,113679.0
2020-02-14 09:35:00,134.6,135.39,134.52,134.99,38046.0,134.6,135.39,134.52,134.99,38046.0
2020-02-14 09:40:00,134.94,134.97,134.3,134.43,29217.0,134.94,134.97,134.3,134.43,29217.0
2020-02-14 09:45:00,134.46,135.16,134.46,134.99,13903.0,134.46,135.16,134.46,134.99,13903.0
2020-02-14 09:50:00,134.92,134.96,134.54,134.81,20748.0,134.92,134.96,134.54,134.81,20748.0
2020-02-14 09:55:00,134.81,135.03,134.69,134.73,20945.0,134.81,135.03,134.69,134.73,20945.0
2020-02-14 10:00:00,134.71,134.98,134.6,134.87,17242.0,134.71,134.98,134.6,134.87,17242.0
2020-02-14 10:05:00,134.81,134.88,134.62,134.8,12192.0,134.81,134.88,134.62,134.8,12192.0
2020-02-14 10:10:00,134.76,134.76,134.46,134.62,21912.0,134.76,134.76,134.46,134.62,21912.0
2020-02-14 10:15:00,134.66,134.98,134.57,134.96,17675.0,134.66,134.98,134.57,134.96,17675.0
2020-02-14 10:20:00,135.02,135.02,134.77,134.84,13730.0,135.02,135.02,134.77,134.84,13730.0
2020-02-14 10:25:00,134.84,134.86,134.7,134.72,13099.0,134.84,134.86,134.7,134.72,13099.0
2020-02-14 10:30:00,134.69,134.69,134.44,134.5,25099.0,134.69,134.69,134.44,134.5,25099.0
2020-02-14 10:35:00,134.47,134.61,134.46,134.55,12772.0,134.47,134.61,134.46,134.55,12772.0
2020-02-14 10:40:00,134.61,134.87,134.59,134.79,12566.0,134.61,134.87,134.59,134.79,12566.0
2020-02-14 10:45:00,134.81,135.06,134.76,135.0,8996.0,134.81,135.06,134.76,135.0,8996.0
2020-02-14 10:50:00,135.05,135.15,134.95,134.97,7766.0,135.05,135.15,134.95,134.97,7766.0
2020-02-14 10:55:00,134.93,135.26,134.92,135.2,10108.0,134.93,135.26,134.92,135.2,10108.0
2020-02-14 11:00:00,135.2,135.27,134.98,135.0,6520.0,135.2,135.27,134.98,135.0,6520.0
2020-02-14 11:05:00,134.97,135.09,134.8,135.01,34975.0,134.97,135.09,134.8,135.01,34975.0
2020-02-14 11:10:00,135.01,135.04,134.89,135.01,10468.0,135.01,135.04,134.89,135.01,10468.0
2020-02-14 11:15:00,135.03,135.15,134.79,134.92,21625.0,135.03,135.15,134.79,134.92,21625.0
2020-02-14 11:20:00,134.97,135.29,134.97,135.25,9296.0,134.97,135.29,134.97,135.25,9296.0
2020-02-14 11:25:00,135.25,135.31,134.97,135.03,19581.0,135.25,135.31,134.97,135.03,19581.0
2020-02-14 11:30:00,135.05,135.08,134.97,134.99,13823.0,135.05,135.08,134.97,134.99,13823.0
2020-02-14 11:35:00,135.02,135.07,134.99,135.01,9778.0,135.02,135.07,134.99,135.01,9778.0
2020-02-14 11:40:00,135.03,135.07,134.86,134.94,11912.0,135.03,135.07,134.86,134.94,11912.0
2020-02-14 11:45:00,134.92,135.07,134.91,134.95,16868.0,134.92,135.07,134.91,134.95,16868.0
2020-02-14 11:50:00,134.9,134.95,134.83,134.9,7020.0,134.9,134.95,134.83,134.9,7020.0
2020-02-14 11:55:00,134.94,135.05,134.66,134.7,10792.0,134.94,135.05,134.66,134.7,10792.0
2020-02-14 12:00:00,134.68,134.69,134.46,134.51,14524.0,134.68,134.69,134.46,134.51,14524.0
2020-02-14 12:05:00,134.53,134.56,134.36,134.42,20687.0,134.53,134.56,134.36,134.42,20687.0
2020-02-14 12:10:00,134.4,134.59,134.39,134.51,13476.0,134.4,134.59,134.39,134.51,13476.0
2020-02-14 12:15:00,134.48,134.58,134.42,134.47,19518.0,134.48,134.58,134.42,134.47,19518.0
2020-02-14 12:20:00,134.48,134.5,134.32,134.47,9956.0,134.48,134.5,134.32,134.47,9956.0
2020-02-14 12:25:00,134.45,134.53,134.45,134.5,5530.0,134.45,134.53,134.45,134.5,5530.0
2020-02-14 12:30:00,134.49,134.56,134.41,134.5,8367.0,134.49,134.56,134.41,134.5,8367.0
2020-02-14 12:35:00,134.58,134.58,134.36,134.41,7073.0,134.58,134.58,134.36,134.41,7073.0
2020-02-14 12:40:00,134.4,134.62,134.34,134.39,41044.0,134.4,134.62,134.34,134.39,41044.0
2020-02-14 12:45:00,134.37,134.5,134.34,134.38,12808.0,134.37,134.5,134.34,134.38,12808.0
2020-02-14 12:50:00,134.37,134.37,134.13,134.21,14392.0,134.37,134.37,134.13,134.21,14392.0
2020-02-14 12:55:00,134.23,134.3,134.15,134.27,16744.0,134.23,134.3,134.15,134.27,16744.0
2020-02-14 13:00:00,134.25,134.32,134.2,134.29,10442.0,134.25,134.32,134.2,134.29,10442.0
2020-02-14 13:05:00,134.29,134.34,134.05,134.15,22511.0,134.29,134.34,134.05,134.15,22511.0
2020-02-14 13:10:00,134.1,134.3,134.1,134.23,13033.0,134.1,134.3,134.1,134.23,13033.0
2020-02-14 13:15:00,134.2,134.25,134.17,134.24,9905.0,134.2,134.25,134.17,134.24,9905.0
2020-02-14 13:20:00,134.25,134.32,134.19,134.31,12157.0,134.25,134.32,134.19,134.31,12157.0
2020-02-14 13:25:00,134.28,134.39,134.27,134.33,3424.0,134.28,134.39,134.27,134.33,3424.0
2020-02-14 13:30:00,134.34,134.38,134.25,134.34,5891.0,134.34,134.38,134.25,134.34,5891.0
2020-02-14 13:35:00,134.37,134.44,134.36,134.37,5556.0,134.37,134.44,134.36,134.37,5556.0
2020-02-14 13:40:00,134.38,134.41,134.24,134.25,4108.0,134.38,134.41,134.24,134.25,4108.0
2020-02-14 13:45:00,134.27,134.33,134.24,134.31,4570.0,134.27,134.33,134.24,134.31,4570.0
2020-02-14 13:50:00,134.29,134.32,134.2,134.24,3800.0,134.29,134.32,134.2,134.24,3800.0
2020-02-14 13:55:00,134.24,134.33,134.2,134.31,5725.0,134.24,134.33,134.2,134.31,5725.0
2020-02-14 14:00:00,134.3,134.49,134.3,134.49,4665.0,134.3,134.49,134.3,134.49,4665.0
2020-02-14 14:05:00,134.52,134.69,134.48,134.66,11362.0,134.52,134.69,134.48,134.66,11362.0
2020-02-14 14:10:00,134.59,134.77,134.58,134.65,11139.0,134.59,134.77,134.58,134.65,11139.0
2020-02-14 14:15:00,134.63,134.64,134.33,134.41,10143.0,134.63,134.64,134.33,134.41,10143.0
2020-02-14 14:20:00,134.49,134.5,134.4,134.47,6867.0,134.49,134.5,134.4,134.47,6867.0
2020-02-14 14:25:00,134.44,134.63,134.44,134.61,4600.0,134.44,134.63,134.44,134.61,4600.0
2020-02-14 14:30:00,134.59,134.71,134.54,134.71,8257.0,134.59,134.71,134.54,134.71,8257.0
2020-02-14 14:35:00,134.7,134.8,134.59,134.62,14313.0,134.7,134.8,134.59,134.62,14313.0
2020-02-14 14:40:00,134.57,134.64,134.55,134.63,3294.0,134.57,134.64,134.55,134.63,3294.0
2020-02-14 14:45:00,134.62,134.69,134.57,134.6,5810.0,134.62,134.69,134.57,134.6,5810.0
2020-02-14 14:50:00,134.6,134.6,134.45,134.47,6097.0,134.6,134.6,134.45,134.47,6097.0
2020-02-14 14:55:00,134.44,134.58,134.41,134.52,5469.0,134.44,134.58,134.41,134.52,5469.0
2020-02-14 15:00:00,134.52,134.6,134.49,134.55,5402.0,134.52,134.6,134.49,134.55,5402.0
2020-02-14 15:05:00,134.57,134.62,134.48,134.51,6713.0,134.57,134.62,134.48,134.51,6713.0
2020-02-14 15:10:00,134.52,134.56,134.34,134.42,8681.0,134.52,134.56,134.34,134.42,8681.0
2020-02-14 15:15:00,134.43,134.48,134.41,134.43,5443.0,134.43,134.48,134.41,134.43,5443.0
2020-02-14 15:20:00,134.45,134.54,134.4,134.52,8450.0,134.45,134.54,134.4,134.52,8450.0
2020-02-14 15:25:00,134.53,134.56,134.45,134.56,5400.0,134.53,134.56,134.45,134.56,5400.0
2020-02-14 15:30:00,134.53,134.53,134.43,134.44,12558.0,134.53,134.53,134.43,134.44,12558.0
2020-02-14 15:35:00,134.44,134.5,134.4,134.44,10982.0,134.44,134.5,134.4,134.44,10982.0
2020-02-14 15:40:00,134.44,134.5,134.31,134.34,15926.0,134.44,134.5,134.31,134.34,15926.0
2020-02-14 15:45:00,134.35,134.45,134.31,134.39,27135.0,134.35,134.45,134.31,134.39,27135.0
2020-02-14 15:50:00,134.41,134.48,134.35,134.42,32770.0,134.41,134.48,134.35,134.42,32770.0
2020-02-14 15:55:00,134.39,134.57,134.36,134.57,103808.0,134.39,134.57,134.36,134.57,103808.0
2020-02-18 09:30:00,134.02,134.79,133.83,134.66,135791.0,134.02,134.79,133.83,134.66,135791.0
2020-02-18 09:35:00,134.6,134.66,133.56,133.57,31953.0,134.6,134.66,133.56,133.57,31953.0
2020-02-18 09:40:00,133.58,133.86,133.26,133.51,82269.0,133.58,133.86,133.26,133.51,82269.0
2020-02-18 09:45:00,133.58,133.7,133.4,133.64,36299.0,133.58,133.7,133.4,133.64,36299.0
2020-02-18 09:50:00,133.64,133.96,133.43,133.85,22558.0,133.64,133.96,133.43,133.85,22558.0
2020-02-18 09:55:00,133.94,134.22,133.65,134.21,33764.0,133.94,134.22,133.65,134.21,33764.0
2020-02-18 10:00:00,134.24,134.3,133.84,133.84,26624.0,134.24,134.3,133.84,133.84,26624.0
2020-02-18 10:05:00,133.81,133.87,133.59,133.63,22523.0,133.81,133.87,133.59,133.63,22523.0
2020-02-18 10:10:00,133.67,133.89,133.64,133.89,30152.0,133.67,133.89,133.64,133.89,30152.0
2020-02-18 10:15:00,133.88,134.16,133.73,133.83,27745.0,133.88,134.16,133.73,133.83,27745.0
2020-02-18 10:20:00,133.83,133.88,133.73,133.85,9313.0,133.83,133.88,133.73,133.85,9313.0
2020-02-18 10:25:00,133.89,133.9,133.25,133.26,25296.0,133.89,133.9,133.25,133.26,25296.0
2020-02-18 10:30:00,133.33,133.47,133.1,133.19,45324.0,133.33,133.47,133.1,133.19,45324.0
2020-02-18 10:35:00,133.2,133.4,133.08,133.31,31226.0,133.2,133.4,133.08,133.31,31226.0
2020-02-18 10:40:00,133.28,133.4,133.02,133.1,55161.0,133.28,133.4,133.02,133.1,55161.0
2020-02-18 10:45:00,133.16,133.55,133.16,133.45,20910.0,133.16,133.55,133.16,133.45,20910.0
2020-02-18 10:50:00,133.45,133.49,133.23,133.26,12006.0,133.45,133.49,133.23,133.26,12006.0
2020-02-18 10:55:00,133.24,133.28,133.02,133.08,24324.0,133.24,133.28,133.02,133.08,24324.0
2020-02-18 11:00:00,133.08,133.12,132.91,132.97,26363.0,133.08,133.12,132.91,132.97,26363.0
2020-02-18 11:05:00,132.95,133.1,132.8,132.89,14050.0,132.95,133.1,132.8,132.89,14050.0
2020-02-18 11:10:00,132.84,133.03,132.8,132.92,20473.0,132.84,133.03,132.8,132.92,20473.0
2020-02-18 11:15:00,132.9,133.02,132.72,132.74,18765.0,132.9,133.02,132.72,132.74,18765.0
2020-02-18 11:20:00,132.71,132.86,132.49,132.56,13430.0,132.71,132.86,132.49,132.56,13430.0
2020-02-18 11:25:00,132.58,132.79,132.51,132.76,16177.0,132.58,132.79,132.51,132.76,16177.0
2020-02-18 11:30:00,132.8,132.89,132.71,132.89,16799.0,132.8,132.89,132.71,132.89,16799.0
2020-02-18 11:35:00,132.87,132.95,132.5,132.64,24576.0,132.87,132.95,132.5,132.64,24576.0
2020-02-18 11:40:00,132.66,132.78,132.64,132.7,8920.0,132.66,132.78,132.64,132.7,8920.0
2020-02-18 11:45:00,132.74,132.93,132.7,132.85,9728.0,132.74,132.93,132.7,132.85,9728.0
2020-02-18 11:50:00,132.87,132.99,132.77,132.77,20528.0,132.87,132.99,132.77,132.77,20528.0
2020-02-18 11:55:00,132.77,132.84,132.63,132.66,6678.0,132.77,132.84,132.63,132.66,6678.0
2020-02-18 12:00:00,132.68,132.95,132.62,132.95,14775.0,132.68,132.95,132.62,132.95,14775.0
2020-02-18 12:05:00,132.91,133.09,132.9,133.05,22797.0,132.91,133.09,132.9,133.05,22797.0
2020-02-18 12:10:00,133.09,133.14,133.02,133.06,16192.0,133.09,133.14,133.02,133.06,16192.0
2020-02-18 12:15:00,133.1,133.26,133.05,133.19,11013.0,133.1,133.26,133.05,133.19,11013.0
2020-02-18 12:20:00,133.19,133.29,133.05,133.14,67108.0,133.19,133.29,133.05,133.14,67108.0
2020-02-18 12:25:00,133.14,133.18,132.71,132.71,72149.0,133.14,133.18,132.71,132.71,72149.0
2020-02-18 12:30:00,132.75,132.94,132.75,132.9,3400.0,132.75,132.94,132.75,132.9,3400.0
2020-02-18 12:35:00,132.91,133.0,132.83,133.0,7102.0,132.91,133.0,132.83,133.0,7102.0
2020-02-18 12:40:00,133.03,133.13,133.0,133.06,4749.0,133.03,133.13,133.0,133.06,4749.0
2020-02-18 12:45:00,133.06,133.07,132.92,133.06,9151.0,133.06,133.07,132.92,133.06,9151.0
2020-02-18 12:50:00,133.04,133.08,132.98,133.08,7285.0,133.04,133.08,132.98,133.08,7285.0
2020-02-18 12:55:00,133.08,133.14,132.98,133.03,6513.0,133.08,133.14,132.98,133.03,6513.0
2020-02-18 13:00:00,133.03,133.23,133.02,133.14,18509.0,133.03,133.23,133.02,133.14,18509.0
2020-02-18 13:05:00,133.21,133.26,133.15,133.19,7886.0,133.21,133.26,133.15,133.19,7886.0
2020-02-18 13:10:00,133.22,133.38,133.18,133.33,6798.0,133.22,133.38,133.18,133.33,6798.0
2020-02-18 13:15:00,133.3,133.35,133.11,133.15,13766.0,133.3,133.35,133.11,133.15,13766.0
2020-02-18 13:20:00,133.19,133.2,133.0,133.09,16976.0,133.19,133.2,133.0,133.09,16976.0
2020-02-18 13:25:00,133.04,133.07,132.9,132.95,13446.0,133.04,133.07,132.9,132.95,13446.0
2020-02-18 13:30:00,132.88,132.91,132.62,132.63,18313.0,132.88,132.91,132.62,132.63,18313.0
2020-02-18 13:35:00,132.64,132.72,132.56,132.69,13333.0,132.64,132.72,132.56,132.69,13333.0
2020-02-18 13:40:00,132.72,132.78,132.69,132.73,3667.0,132.72,132.78,132.69,132.73,3667.0
2020-02-18 13:45:00,132.7,132.79,132.7,132.7,4517.0,132.7,132.79,132.7,132.7,4517.0
2020-02-18 13:50:00,132.7,132.73,132.65,132.66,8063.0,132.7,132.73,132.65,132.66,8063.0
2020-02-18 13:55:00,132.67,132.76,132.6,132.74,4069.0,132.67,132.76,132.6,132.74,4069.0
2020-02-18 14:00:00,132.74,132.8,132.7,132.8,3496.0,132.74,132.8,132.7,132.8,3496.0
2020-02-18 14:05:00,132.81,132.87,132.67,132.68,9095.0,132.81,132.87,132.67,132.68,9095.0
2020-02-18 14:10:00,132.71,132.85,132.68,132.81,7210.0,132.71,132.85,132.68,132.81,7210.0
2020-02-18 14:15:00,132.78,133.1,132.78,133.1,5162.0,132.78,133.1,132.78,133.1,5162.0
2020-02-18 14:20:00,133.08,133.1,132.87,133.02,29395.0,133.08,133.1,132.87,133.02,29395.0
2020-02-18 14:25:00,132.94,133.33,132.93,133.28,6524.0,132.94,133.33,132.93,133.28,6524.0
2020-02-18 14:30:00,133.28,133.4,133.22,133.39,5827.0,133.28,133.4,133.22,133.39,5827.0
2020-02-18 14:35:00,133.38,133.56,133.32,133.5,9454.0,133.38,133.56,133.32,133.5,9454.0
2020-02-18 14:40:00,133.5,133.65,133.46,133.63,5722.0,133.5,133.65,133.46,133.63,5722.0
2020-02-18 14:45:00,133.62,133.71,133.59,133.63,7019.0,133.62,133.71,133.59,133.63,7019.0
2020-02-18 14:50:00,133.66,133.75,133.6,133.72,9146.0,133.66,133.75,133.6,133.72,9146.0
2020-02-18 14:55:00,133.72,133.76,133.6,133.63,7343.0,133.72,133.76,133.6,133.63,7343.0
2020-02-18 15:00:00,133.63,133.86,133.63,133.85,7156.0,133.63,133.86,133.63,133.85,7156.0
2020-02-18 15:05:00,133.82,133.85,133.64,133.64,9328.0,133.82,133.85,133.64,133.64,9328.0
2020-02-18 15:10:00,133.67,133.88,133.67,133.88,6465.0,133.67,133.88,133.67,133.88,6465.0
2020-02-18 15:15:00,133.86,133.86,133.68,133.81,6557.0,133.86,133.86,133.68,133.81,6557.0
2020-02-18 15:20:00,133.78,133.81,133.62,133.75,12772.0,133.78,133.81,133.62,133.75,12772.0
2020-02-18 15:25:00,133.76,133.77,133.55,133.69,12536.0,133.76,133.77,133.55,133.69,12536.0
2020-02-18 15:30:00,133.68,133.72,133.58,133.7,7799.0,133.68,133.72,133.58,133.7,7799.0
2020-02-18 15:35:00,133.71,133.91,133.66,133.89,23880.0,133.71,133.91,133.66,133.89,23880.0
2020-02-18 15:40:00,133.89,134.32,133.89,134.26,33167.0,133.89,134.32,133.89,134.26,33167.0
2020-02-18 15:45:00,134.25,134.41,134.2,134.3,38678.0,134.25,134.41,134.2,134.3,38678.0
2020-02-18 15:50:00,134.24,134.32,134.03,134.12,45506.0,134.24,134.32,134.03,134.12,45506.0
2020-02-18 15:55:00,134.17,134.35,134.1,134.1,92056.0,134.17,134.35,134.1,134.1,92056.0
2020-02-19 09:30:00,134.24,134.73,132.8,133.86,209058.0,134.24,134.73,132.8,133.86,209058.0
2020-02-19 09:35:00,133.98,134.35,133.33,134.33,58302.0,133.98,134.35,133.33,134.33,58302.0
2020-02-19 09:40:00,134.33,134.84,134.28,134.55,50906.0,134.33,134.84,134.28,134.55,50906.0
2020-02-19 09:45:00,134.54,135.4,134.4,135.31,55653.0,134.54,135.4,134.4,135.31,55653.0
2020-02-19 09:50:00,135.32,135.49,135.0,135.0,38026.0,135.32,135.49,135.0,135.0,38026.0
2020-02-19 09:55:00,135.02,135.6,134.99,135.43,26479.0,135.02,135.6,134.99,135.43,26479.0
2020-02-19 10:00:00,135.44,135.64,135.22,135.58,19990.0,135.44,135.64,135.22,135.58,19990.0
2020-02-19 10:05:00,135.64,135.64,135.01,135.17,16954.0,135.64,135.64,135.01,135.17,16954.0
2020-02-19 10:10:00,135.23,135.35,134.91,135.0,21451.0,135.23,135.35,134.91,135.0,21451.0
2020-02-19 10:15:00,135.05,135.21,134.62,134.89,15600.0,135.05,135.21,134.62,134.89,15600.0
2020-02-19 10:20:00,134.93,135.11,134.84,135.02,11900.0,134.93,135.11,134.84,135.02,11900.0
2020-02-19 10:25:00,135.02,135.02,134.47,134.56,20604.0,135.02,135.02,134.47,134.56,20604.0
2020-02-19 10:30:00,134.55,134.7,134.51,134.51,10969.0,134.55,134.7,134.51,134.51,10969.0
2020-02-19 10:35:00,134.56,134.69,134.44,134.5,13646.0,134.56,134.69,134.44,134.5,13646.0
2020-02-19 10:40:00,134.54,134.61,134.32,134.61,11682.0,134.54,134.61,134.32,134.61,11682.0
2020-02-19 10:45:00,134.63,134.65,134.47,134.53,19802.0,134.63,134.65,134.47,134.53,19802.0
2020-02-19 10:50:00,134.53,134.72,134.49,134.72,13458.0,134.53,134.72,134.49,134.72,13458.0
2020-02-19 10:55:00,134.72,134.9,134.69,134.9,7609.0,134.72,134.9,134.69,134.9,7609.0
2020-02-19 11:00:00,134.87,135.07,134.83,135.07,8330.0,134.87,135.07,134.83,135.07,8330.0
2020-02-19 11:05:00,135.08,135.21,135.01,135.19,13717.0,135.08,135.21,135.01,135.19,13717.0
2020-02-19 11:10:00,135.17,135.19,134.92,135.05,6229.0,135.17,135.19,134.92,135.05,6229.0
2020-02-19 11:15:00,134.98,135.03,134.65,134.79,14140.0,134.98,135.03,134.65,134.79,14140.0
2020-02-19 11:20:00,134.83,135.07,134.77,135.07,8325.0,134.83,135.07,134.77,135.07,8325.0
2020-02-19 11:25:00,135.03,135.12,134.87,134.9,10943.0,135.03,135.12,134.87,134.9,10943.0
2020-02-19 11:30:00,134.86,135.1,134.84,135.02,7712.0,134.86,135.1,134.84,135.02,7712.0
2020-02-19 11:35:00,135.02,135.17,134.95,135.15,13856.0,135.02,135.17,134.95,135.15,13856.0
2020-02-19 11:40:00,135.18,135.23,135.06,135.07,13218.0,135.18,135.23,135.06,135.07,13218.0
2020-02-19 11:45:00,135.08,135.23,135.01,135.2,11795.0,135.08,135.23,135.01,135.2,11795.0
2020-02-19 11:50:00,135.2,135.23,135.11,135.17,10300.0,135.2,135.23,135.11,135.17,10300.0
2020-02-19 11:55:00,135.17,135.5,135.14,135.48,27234.0,135.17,135.5,135.14,135.48,27234.0
2020-02-19 12:00:00,135.45,135.46,135.26,135.3,7511.0,135.45,135.46,135.26,135.3,7511.0
2020-02-19 12:05:00,135.27,135.43,135.21,135.43,9734.0,135.27,135.43,135.21,135.43,9734.0
2020-02-19 12:10:00,135.42,135.45,135.35,135.35,4635.0,135.42,135.45,135.35,135.35,4635.0
2020-02-19 12:15:00,135.37,135.37,135.26,135.35,11017.0,135.37,135.37,135.26,135.35,11017.0
2020-02-19 12:20:00,135.35,135.39,135.25,135.25,8122.0,135.35,135.39,135.25,135.25,8122.0
2020-02-19 12:25:00,135.23,135.27,135.16,135.27,8545.0,135.23,135.27,135.16,135.27,8545.0
2020-02-19 12:30:00,135.26,135.45,135.24,135.44,5178.0,135.26,135.45,135.24,135.44,5178.0
2020-02-19 12:35:00,135.44,135.48,135.36,135.42,12691.0,135.44,135.48,135.36,135.42,12691.0
2020-02-19 12:40:00,135.4,135.5,135.36,135.5,10269.0,135.4,135.5,135.36,135.5,10269.0
2020-02-19 12:45:00,135.49,135.58,135.45,135.56,12108.0,135.49,135.58,135.45,135.56,12108.0
2020-02-19 12:50:00,135.54,135.54,135.25,135.44,20786.0,135.54,135.54,135.25,135.44,20786.0
2020-02-19 12:55:00,135.44,135.57,135.44,135.55,15498.0,135.44,135.57,135.44,135.55,15498.0
2020-02-19 13:00:00,135.52,135.56,135.36,135.37,10213.0,135.52,135.56,135.36,135.37,10213.0
2020-02-19 13:05:00,135.36,135.45,135.23,135.31,12343.0,135.36,135.45,135.23,135.31,12343.0
2020-02-19 13:10:00,135.31,135.31,135.22,135.25,6848.0,135.31,135.31,135.22,135.25,6848.0
2020-02-19 13:15:00,135.24,135.28,135.12,135.21,11063.0,135.24,135.28,135.12,135.21,11063.0
2020-02-19 13:20:00,135.17,135.19,135.04,135.07,9910.0,135.17,135.19,135.04,135.07,9910.0
2020-02-19 13:25:00,135.08,135.12,135.03,135.08,6839.0,135.08,135.12,135.03,135.08,6839.0
2020-02-19 13:30:00,135.08,135.08,134.91,134.96,21408.0,135.08,135.08,134.91,134.96,21408.0
2020-02-19 13:35:00,134.96,135.12,134.9,135.11,12740.0,134.96,135.12,134.9,135.11,12740.0
2020-02-19 13:40:00,135.13,135.26,135.12,135.18,11212.0,135.13,135.26,135.12,135.18,11212.0
2020-02-19 13:45:00,135.19,135.19,134.97,134.98,5776.0,135.19,135.19,134.97,134.98,5776.0
2020-02-19 13:50:00,135.02,135.12,134.93,135.07,10049.0,135.02,135.12,134.93,135.07,10049.0
2020-02-19 13:55:00,135.09,135.15,135.06,135.09,10007.0,135.09,135.15,135.06,135.09,10007.0
2020-02-19 14:00:00,134.99,135.19,134.98,135.09,4967.0,134.99,135.19,134.98,135.09,4967.0
2020-02-19 14:05:00,135.08,135.15,135.0,135.14,6357.0,135.08,135.15,135.0,135.14,6357.0
2020-02-19 14:10:00,135.18,135.2,135.09,135.1,6821.0,135.18,135.2,135.09,135.1,6821.0
2020-02-19 14:15:00,135.1,135.22,135.05,135.15,7805.0,135.1,135.22,135.05,135.15,7805.0
2020-02-19 14:20:00,135.14,135.18,135.07,135.16,4967.0,135.14,135.18,135.07,135.16,4967.0
2020-02-19 14:25:00,135.18,135.34,135.07,135.34,8686.0,135.18,135.34,135.07,135.34,8686.0
2020-02-19 14:30:00,135.24,135.35,135.24,135.28,6581.0,135.24,135.35,135.24,135.28,6581.0
2020-02-19 14:35:00,135.26,135.42,135.26,135.33,10587.0,135.26,135.42,135.26,135.33,10587.0
2020-02-19 14:40:00,135.36,135.51,135.33,135.5,6238.0,135.36,135.51,135.33,135.5,6238.0
2020-02-19 14:45:00,135.5,135.53,135.45,135.45,7618.0,135.5,135.53,135.45,135.45,7618.0
2020-02-19 14:50:00,135.44,135.44,135.35,135.39,9766.0,135.44,135.44,135.35,135.39,9766.0
2020-02-19 14:55:00,135.35,135.39,135.26,135.3,6053.0,135.35,135.39,135.26,135.3,6053.0
2020-02-19 15:00:00,135.31,135.4,135.23,135.36,9406.0,135.31,135.4,135.23,135.36,9406.0
2020-02-19 15:05:00,135.37,135.38,135.26,135.31,5707.0,135.37,135.38,135.26,135.31,5707.0
2020-02-19 15:10:00,135.34,135.34,135.2,135.25,9924.0,135.34,135.34,135.2,135.25,9924.0
2020-02-19 15:15:00,135.23,135.39,135.19,135.37,6884.0,135.23,135.39,135.19,135.37,6884.0
2020-02-19 15:20:00,135.39,135.48,135.37,135.42,7134.0,135.39,135.48,135.37,135.42,7134.0
2020-02-19 15:25:00,135.43,135.45,135.35,135.37,8401.0,135.43,135.45,135.35,135.37,8401.0
2020-02-19 15:30:00,135.36,135.55,135.32,135.42,18373.0,135.36,135.55,135.32,135.42,18373.0
2020-02-19 15:35:00,135.44,135.65,135.44,135.6,29408.0,135.44,135.65,135.44,135.6,29408.0
2020-02-19 15:40:00,135.62,135.7,135.57,135.66,14090.0,135.62,135.7,135.57,135.66,14090.0
2020-02-19 15:45:00,135.66,135.66,135.39,135.4,12891.0,135.66,135.66,135.39,135.4,12891.0
2020-02-19 15:50:00,135.4,135.75,135.4,135.71,40860.0,135.4,135.75,135.4,135.71,40860.0
2020-02-19 15:55:00,135.71,135.88,135.65,135.82,103565.0,135.71,135.88,135.65,135.82,103565.0
2020-02-20 09:30:00,135.0,135.42,134.75,135.01,122492.0,135.0,135.42,134.75,135.01,122492.0
2020-02-20 09:35:00,135.01,135.35,134.9,135.28,52986.0,135.01,135.35,134.9,135.28,52986.0
2020-02-20 09:40:00,135.35,136.32,135.35,135.41,82643.0,135.35,136.32,135.35,135.41,82643.0
2020-02-20 09:45:00,135.42,135.45,135.0,135.11,23700.0,135.42,135.45,135.0,135.11,23700.0
2020-02-20 09:50:00,135.11,135.32,134.98,135.12,31129.0,135.11,135.32,134.98,135.12,31129.0
2020-02-20 09:55:00,135.1,135.23,134.8,134.89,35518.0,135.1,135.23,134.8,134.89,35518.0
2020-02-20 10:00:00,134.93,135.07,134.37,135.03,47233.0,134.93,135.07,134.37,135.03,47233.0
2020-02-20 10:05:00,135.12,135.44,135.04,135.18,12133.0,135.12,135.44,135.04,135.18,12133.0
2020-02-20 10:10:00,135.23,135.55,135.19,135.43,16827.0,135.23,135.55,135.19,135.43,16827.0
2020-02-20 10:15:00,135.47,135.47,135.1,135.23,13252.0,135.47,135.47,135.1,135.23,13252.0
2020-02-20 10:20:00,135.36,135.42,135.08,135.22,15711.0,135.36,135.42,135.08,135.22,15711.0
2020-02-20 10:25:00,135.27,135.5,134.98,135.0,18136.0,135.27,135.5,134.98,135.0,18136.0
2020-02-20 10:30:00,135.01,135.04,134.68,134.68,18289.0,135.01,135.04,134.68,134.68,18289.0
2020-02-20 10:35:00,134.7,135.01,134.64,134.96,12430.0,134.7,135.01,134.64,134.96,12430.0
2020-02-20 10:40:00,135.01,135.01,134.47,134.49,13462.0,135.01,135.01,134.47,134.49,13462.0
2020-02-20 10:45:00,134.53,134.98,134.46,134.88,64084.0,134.53,134.98,134.46,134.88,64084.0
2020-02-20 10:50:00,134.87,134.95,134.65,134.66,6900.0,134.87,134.95,134.65,134.66,6900.0
2020-02-20 10:55:00,134.67,134.74,134.48,134.63,17676.0,134.67,134.74,134.48,134.63,17676.0
2020-02-20 11:00:00,134.6,134.73,134.41,134.48,36823.0,134.6,134.73,134.41,134.48,36823.0
2020-02-20 11:05:00,134.41,134.56,134.32,134.35,13853.0,134.41,134.56,134.32,134.35,13853.0
2020-02-20 11:10:00,134.38,134.46,133.74,133.74,50911.0,134.38,134.46,133.74,133.74,50911.0
2020-02-20 11:15:00,133.75,133.91,133.33,133.8,128094.0,133.75,133.91,133.33,133.8,128094.0
2020-02-20 11:20:00,133.7,133.84,133.49,133.52,14795.0,133.7,133.84,133.49,133.52,14795.0
2020-02-20 11:25:00,133.5,133.52,133.08,133.08,15769.0,133.5,133.52,133.08,133.08,15769.0
2020-02-20 11:30:00,133.1,133.17,131.65,131.82,77156.0,133.1,133.17,131.65,131.82,77156.0
2020-02-20 11:35:00,131.9,132.49,131.7,132.48,57789.0,131.9,132.49,131.7,132.48,57789.0
2020-02-20 11:40:00,132.43,132.71,132.17,132.58,46764.0,132.43,132.71,132.17,132.58,46764.0
2020-02-20 11:45:00,132.48,132.5,132.15,132.25,17530.0,132.48,132.5,132.15,132.25,17530.0
2020-02-20 11:50:00,132.24,132.96,132.13,132.96,37230.0,132.24,132.96,132.13,132.96,37230.0
2020-02-20 11:55:00,132.91,133.06,132.48,132.48,59565.0,132.91,133.06,132.48,132.48,59565.0
2020-02-20 12:00:00,132.45,132.7,132.29,132.39,41859.0,132.45,132.7,132.29,132.39,41859.0
2020-02-20 12:05:00,132.41,132.55,131.96,131.97,22201.0,132.41,132.55,131.96,131.97,22201.0
2020-02-20 12:10:00,132.04,132.48,132.03,132.34,30819.0,132.04,132.48,132.03,132.34,30819.0
2020-02-20 12:15:00,132.31,132.31,132.02,132.27,35684.0,132.31,132.31,132.02,132.27,35684.0
2020-02-20 12:20:00,132.28,132.28,132.04,132.04,17997.0,132.28,132.28,132.04,132.04,17997.0
2020-02-20 12:25:00,132.05,132.21,132.02,132.14,15176.0,132.05,132.21,132.02,132.14,15176.0
2020-02-20 12:30:00,132.16,132.31,131.85,132.04,23598.0,132.16,132.31,131.85,132.04,23598.0
2020-02-20 12:35:00,132.05,132.11,131.64,131.7,43726.0,132.05,132.11,131.64,131.7,43726.0
2020-02-20 12:40:00,131.7,131.8,131.48,131.59,50933.0,131.7,131.8,131.48,131.59,50933.0
2020-02-20 12:45:00,131.56,131.85,131.47,131.56,19190.0,131.56,131.85,131.47,131.56,19190.0
2020-02-20 12:50:00,131.56,131.73,131.52,131.68,14797.0,131.56,131.73,131.52,131.68,14797.0
2020-02-20 12:55:00,131.69,131.96,131.62,131.96,16440.0,131.69,131.96,131.62,131.96,16440.0
2020-02-20 13:00:00,131.92,131.92,131.72,131.83,17015.0,131.92,131.92,131.72,131.83,17015.0
2020-02-20 13:05:00,131.77,131.86,131.61,131.77,29246.0,131.77,131.86,131.61,131.77,29246.0
2020-02-20 13:10:00,131.79,132.03,131.78,131.88,24459.0,131.79,132.03,131.78,131.88,24459.0
2020-02-20 13:15:00,131.89,131.98,131.73,131.8,12416.0,131.89,131.98,131.73,131.8,12416.0
2020-02-20 13:20:00,131.84,131.9,131.41,131.6,63452.0,131.84,131.9,131.41,131.6,63452.0
2020-02-20 13:25:00,131.59,131.83,131.56,131.71,22344.0,131.59,131.83,131.56,131.71,22344.0
2020-02-20 13:30:00,131.69,131.84,131.55,131.79,18303.0,131.69,131.84,131.55,131.79,18303.0
2020-02-20 13:35:00,131.79,131.8,131.42,131.61,25208.0,131.79,131.8,131.42,131.61,25208.0
2020-02-20 13:40:00,131.6,131.71,131.21,131.35,18528.0,131.6,131.71,131.21,131.35,18528.0
2020-02-20 13:45:00,131.39,131.67,131.39,131.44,18559.0,131.39,131.67,131.39,131.44,18559.0
2020-02-20 13:50:00,131.47,131.54,131.31,131.36,31020.0,131.47,131.54,131.31,131.36,31020.0
2020-02-20 13:55:00,131.35,131.4,131.26,131.31,26244.0,131.35,131.4,131.26,131.31,26244.0
2020-02-20 14:00:00,131.32,131.89,131.29,131.84,32480.0,131.32,131.89,131.29,131.84,32480.0
2020-02-20 14:05:00,131.86,132.13,131.84,131.92,11936.0,131.86,132.13,131.84,131.92,11936.0
2020-02-20 14:10:00,131.94,132.17,131.94,132.07,9699.0,131.94,132.17,131.94,132.07,9699.0
2020-02-20 14:15:00,132.04,132.13,131.94,132.05,8556.0,132.04,132.13,131.94,132.05,8556.0
2020-02-20 14:20:00,132.03,132.17,131.98,132.17,10667.0,132.03,132.17,131.98,132.17,10667.0
2020-02-20 14:25:00,132.16,132.28,132.1,132.23,13699.0,132.16,132.28,132.1,132.23,13699.0
2020-02-20 14:30:00,132.25,132.66,132.23,132.65,14722.0,132.25,132.66,132.23,132.65,14722.0
2020-02-20 14:35:00,132.65,132.73,132.4,132.4,17418.0,132.65,132.73,132.4,132.4,17418.0
2020-02-20 14:40:00,132.5,132.65,132.32,132.62,11352.0,132.5,132.65,132.32,132.62,11352.0
2020-02-20 14:45:00,132.6,132.73,132.54,132.67,15018.0,132.6,132.73,132.54,132.67,15018.0
2020-02-20 14:50:00,132.75,132.79,132.47,132.57,98144.0,132.75,132.79,132.47,132.57,98144.0
2020-02-20 14:55:00,132.54,132.76,132.46,132.5,11329.0,132.54,132.76,132.46,132.5,11329.0
2020-02-20 15:00:00,132.49,132.51,132.26,132.26,11230.0,132.49,132.51,132.26,132.26,11230.0
2020-02-20 15:05:00,132.29,132.29,132.06,132.09,15606.0,132.29,132.29,132.06,132.09,15606.0
2020-02-20 15:10:00,132.08,132.14,131.85,131.94,15741.0,132.08,132.14,131.85,131.94,15741.0
2020-02-20 15:15:00,131.96,132.19,131.9,132.14,17241.0,131.96,132.19,131.9,132.14,17241.0
2020-02-20 15:20:00,132.16,132.4,132.14,132.35,19090.0,132.16,132.4,132.14,132.35,19090.0
2020-02-20 15:25:00,132.34,132.38,132.21,132.31,11452.0,132.34,132.38,132.21,132.31,11452.0
2020-02-20 15:30:00,132.3,132.61,132.3,132.57,17530.0,132.3,132.61,132.3,132.57,17530.0
2020-02-20 15:35:00,132.58,132.74,132.46,132.6,19587.0,132.58,132.74,132.46,132.6,19587.0
2020-02-20 15:40:00,132.6,132.76,132.56,132.72,15611.0,132.6,132.76,132.56,132.72,15611.0
2020-02-20 15:45:00,132.72,132.74,132.41,132.52,23306.0,132.72,132.74,132.41,132.52,23306.0
2020-02-20 15:50:00,132.51,132.71,132.4,132.69,38889.0,132.51,132.71,132.4,132.69,38889.0
2020-02-20 15:55:00,132.68,132.68,132.43,132.43,68979.0,132.68,132.68,132.43,132.43,68979.0
2020-02-21 09:30:00,131.35,131.55,130.41,131.38,163894.0,131.35,131.55,130.41,131.38,163894.0
2020-02-21 09:35:00,131.28,131.29,129.7,129.75,89674.0,131.28,131.29,129.7,129.75,89674.0
2020-02-21 09:40:00,129.69,129.97,128.5,128.87,154041.0,129.69,129.97,128.5,128.87,154041.0
2020-02-21 09:45:00,128.79,128.89,128.08,128.22,92514.0,128.79,128.89,128.08,128.22,92514.0
2020-02-21 09:50:00,128.22,128.99,128.15,128.77,73648.0,128.22,128.99,128.15,128.77,73648.0
2020-02-21 09:55:00,128.74,129.76,128.6,129.2,55475.0,128.74,129.76,128.6,129.2,55475.0
2020-02-21 10:00:00,129.18,129.38,128.86,128.96,24227.0,129.18,129.38,128.86,128.96,24227.0
2020-02-21 10:05:00,128.98,129.34,128.92,129.17,25938.0,128.98,129.34,128.92,129.17,25938.0
2020-02-21 10:10:00,129.13,129.15,128.5,128.6,62678.0,129.13,129.15,128.5,128.6,62678.0
2020-02-21 10:15:00,128.56,129.01,128.53,128.76,42401.0,128.56,129.01,128.53,128.76,42401.0
2020-02-21 10:20:00,128.77,129.4,128.68,129.3,30799.0,128.77,129.4,128.68,129.3,30799.0
2020-02-21 10:25:00,129.36,129.57,129.27,129.48,19331.0,129.36,129.57,129.27,129.48,19331.0
2020-02-21 10:30:00,129.47,129.7,129.25,129.27,28704.0,129.47,129.7,129.25,129.27,28704.0
2020-02-21 10:35:00,129.27,129.47,129.16,129.4,34746.0,129.27,129.47,129.16,129.4,34746.0
2020-02-21 10:40:00,129.42,129.43,128.5,128.64,93449.0,129.42,129.43,128.5,128.64,93449.0
2020-02-21 10:45:00,128.68,129.06,128.51,129.06,33622.0,128.68,129.06,128.51,129.06,33622.0
2020-02-21 10:50:00,128.98,129.37,128.92,129.29,32205.0,128.98,129.37,128.92,129.29,32205.0
2020-02-21 10:55:00,129.33,129.4,128.99,129.1,19037.0,129.33,129.4,128.99,129.1,19037.0
2020-02-21 11:00:00,129.15,129.34,128.88,129.31,15973.0,129.15,129.34,128.88,129.31,15973.0
2020-02-21 11:05:00,129.35,129.52,129.23,129.36,16309.0,129.35,129.52,129.23,129.36,16309.0
2020-02-21 11:10:00,129.39,129.74,129.31,129.6,47339.0,129.39,129.74,129.31,129.6,47339.0
2020-02-21 11:15:00,129.55,129.63,129.36,129.38,14672.0,129.55,129.63,129.36,129.38,14672.0
2020-02-21 11:20:00,129.32,129.71,129.28,129.69,22309.0,129.32,129.71,129.28,129.69,22309.0
2020-02-21 11:25:00,129.68,129.73,129.54,129.65,27505.0,129.68,129.73,129.54,129.65,27505.0
2020-02-21 11:30:00,129.69,129.91,129.68,129.82,20902.0,129.69,129.91,129.68,129.82,20902.0
2020-02-21 11:35:00,129.82,130.02,129.66,129.96,22358.0,129.82,130.02,129.66,129.96,22358.0
2020-02-21 11:40:00,129.9,129.9,129.72,129.82,22559.0,129.9,129.9,129.72,129.82,22559.0
2020-02-21 11:45:00,129.82,129.84,129.5,129.54,17250.0,129.82,129.84,129.5,129.54,17250.0
2020-02-21 11:50:00,129.55,129.94,129.55,129.91,18193.0,129.55,129.94,129.55,129.91,18193.0
2020-02-21 11:55:00,129.88,130.11,129.87,129.96,13475.0,129.88,130.11,129.87,129.96,13475.0
2020-02-21 12:00:00,129.94,130.28,129.9,130.25,17790.0,129.94,130.28,129.9,130.25,17790.0
2020-02-21 12:05:00,130.27,130.45,130.2,130.24,20020.0,130.27,130.45,130.2,130.24,20020.0
2020-02-21 12:10:00,130.24,130.5,130.24,130.46,6332.0,130.24,130.5,130.24,130.46,6332.0
2020-02-21 12:15:00,130.56,130.56,130.3,130.38,11083.0,130.56,130.56,130.3,130.38,11083.0
2020-02-21 12:20:00,130.39,130.49,130.16,130.22,16161.0,130.39,130.49,130.16,130.22,16161.0
2020-02-21 12:25:00,130.15,130.32,130.14,130.25,8604.0,130.15,130.32,130.14,130.25,8604.0
2020-02-21 12:30:00,130.24,130.38,130.09,130.15,11166.0,130.24,130.38,130.09,130.15,11166.0
2020-02-21 12:35:00,130.15,130.33,130.07,130.33,11872.0,130.15,130.33,130.07,130.33,11872.0
2020-02-21 12:40:00,130.4,130.46,130.18,130.37,8164.0,130.4,130.46,130.18,130.37,8164.0
2020-02-21 12:45:00,130.38,130.39,130.04,130.2,8200.0,130.38,130.39,130.04,130.2,8200.0
2020-02-21 12:50:00,130.2,130.24,129.96,130.06,13444.0,130.2,130.24,129.96,130.06,13444.0
2020-02-21 12:55:00,130.01,130.08,129.87,130.05,18895.0,130.01,130.08,129.87,130.05,18895.0
2020-02-21 13:00:00,129.96,130.24,129.93,130.17,8846.0,129.96,130.24,129.93,130.17,8846.0
2020-02-21 13:05:00,130.12,130.22,130.04,130.2,11835.0,130.12,130.22,130.04,130.2,11835.0
2020-02-21 13:10:00,130.21,130.25,129.84,129.85,6440.0,130.21,130.25,129.84,129.85,6440.0
2020-02-21 13:15:00,129.92,130.12,129.87,130.05,10706.0,129.92,130.12,129.87,130.05,10706.0
2020-02-21 13:20:00,130.09,130.12,129.91,130.04,10455.0,130.09,130.12,129.91,130.04,10455.0
2020-02-21 13:25:00,130.08,130.24,130.04,130.06,12529.0,130.08,130.24,130.04,130.06,12529.0
2020-02-21 13:30:00,130.0,130.1,129.92,129.93,7488.0,130.0,130.1,129.92,129.93,7488.0
2020-02-21 13:35:00,129.93,130.0,129.38,129.62,24708.0,129.93,130.0,129.38,129.62,24708.0
2020-02-21 13:40:00,129.62,129.87,129.57,129.69,7660.0,129.62,129.87,129.57,129.69,7660.0
2020-02-21 13:45:00,129.68,129.71,129.34,129.39,13776.0,129.68,129.71,129.34,129.39,13776.0
2020-02-21 13:50:00,129.34,129.41,129.12,129.12,16429.0,129.34,129.41,129.12,129.12,16429.0
2020-02-21 13:55:00,129.18,129.44,129.1,129.36,13452.0,129.18,129.44,129.1,129.36,13452.0
2020-02-21 14:00:00,129.29,129.57,129.25,129.55,16256.0,129.29,129.57,129.25,129.55,16256.0
2020-02-21 14:05:00,129.41,129.5,129.12,129.2,16648.0,129.41,129.5,129.12,129.2,16648.0
2020-02-21 14:10:00,129.19,129.38,129.07,129.11,12454.0,129.19,129.38,129.07,129.11,12454.0
2020-02-21 14:15:00,129.11,129.19,128.98,129.13,22790.0,129.11,129.19,128.98,129.13,22790.0
2020-02-21 14:20:00,129.09,129.25,129.02,129.05,26390.0,129.09,129.25,129.02,129.05,26390.0
2020-02-21 14:25:00,129.06,129.35,129.03,129.3,9000.0,129.06,129.35,129.03,129.3,9000.0
2020-02-21 14:30:00,129.24,129.48,129.23,129.43,15170.0,129.24,129.48,129.23,129.43,15170.0
2020-02-21 14:35:00,129.45,129.47,129.34,129.35,9743.0,129.45,129.47,129.34,129.35,9743.0
2020-02-21 14:40:00,129.33,129.56,129.3,129.56,8171.0,129.33,129.56,129.3,129.56,8171.0
2020-02-21 14:45:00,129.52,129.57,129.36,129.52,14669.0,129.52,129.57,129.36,129.52,14669.0
2020-02-21 14:50:00,129.5,129.85,129.49,129.66,30985.0,129.5,129.85,129.49,129.66,30985.0
2020-02-21 14:55:00,129.59,129.84,129.56,129.66,14121.0,129.59,129.84,129.56,129.66,14121.0
2020-02-21 15:00:00,129.61,129.72,129.54,129.62,7180.0,129.61,129.72,129.54,129.62,7180.0
2020-02-21 15:05:00,129.59,129.68,129.4,129.61,16712.0,129.59,129.68,129.4,129.61,16712.0
2020-02-21 15:10:00,129.67,129.74,129.6,129.66,10917.0,129.67,129.74,129.6,129.66,10917.0
2020-02-21 15:15:00,129.69,129.73,129.52,129.54,7715.0,129.69,129.73,129.52,129.54,7715.0
2020-02-21 15:20:00,129.52,129.62,129.29,129.54,12143.0,129.52,129.62,129.29,129.54,12143.0
2020-02-21 15:25:00,129.48,129.54,129.32,129.47,11475.0,129.48,129.54,129.32,129.47,11475.0
2020-02-21 15:30:00,129.4,129.56,129.24,129.32,21428.0,129.4,129.56,129.24,129.32,21428.0
2020-02-21 15:35:00,129.34,129.56,129.34,129.49,16470.0,129.34,129.56,129.34,129.49,16470.0
2020-02-21 15:40:00,129.49,129.6,129.44,129.47,22881.0,129.49,129.6,129.44,129.47,22881.0
2020-02-21 15:45:00,129.51,129.73,129.47,129.69,29691.0,129.51,129.73,129.47,129.69,29691.0
2020-02-21 15:50:00,129.72,129.98,129.67,129.85,42489.0,129.72,129.98,129.67,129.85,42489.0
2020-02-21 15:55:00,129.87,130.0,129.68,129.75,110372.0,129.87,130.0,129.68,129.75,110372.0
2020-02-24 09:30:00,122.62,125.75,122.14,125.75,447807.0,122.62,125.75,122.14,125.75,447807.0
2020-02-24 09:35:00,125.69,127.31,125.5,126.38,152664.0,125.69,127.31,125.5,126.38,152664.0
2020-02-24 09:40:00,126.27,126.67,125.53,126.47,82492.0,126.27,126.67,125.53,126.47,82492.0
2020-02-24 09:45:00,126.51,127.35,126.26,126.93,69739.0,126.51,127.35,126.26,126.93,69739.0
2020-02-24 09:50:00,126.96,127.04,126.52,126.79,62409.0,126.96,127.04,126.52,126.79,62409.0
2020-02-24 09:55:00,126.71,126.73,126.08,126.43,46202.0,126.71,126.73,126.08,126.43,46202.0
2020-02-24 10:00:00,126.41,126.67,125.87,125.92,43652.0,126.41,126.67,125.87,125.92,43652.0
2020-02-24 10:05:00,125.92,126.24,125.73,126.07,42413.0,125.92,126.24,125.73,126.07,42413.0
2020-02-24 10:10:00,126.04,126.33,125.75,126.23,32185.0,126.04,126.33,125.75,126.23,32185.0
2020-02-24 10:15:00,126.25,126.43,126.04,126.13,80676.0,126.25,126.43,126.04,126.13,80676.0
2020-02-24 10:20:00,126.09,126.14,125.31,125.73,49777.0,126.09,126.14,125.31,125.73,49777.0
2020-02-24 10:25:00,125.77,125.96,125.31,125.43,52232.0,125.77,125.96,125.31,125.43,52232.0
2020-02-24 10:30:00,125.45,125.57,125.1,125.56,22818.0,125.45,125.57,125.1,125.56,22818.0
2020-02-24 10:35:00,125.54,125.63,125.14,125.22,27352.0,125.54,125.63,125.14,125.22,27352.0
2020-02-24 10:40:00,125.24,125.42,124.98,125.3,70252.0,125.24,125.42,124.98,125.3,70252.0
2020-02-24 10:45:00,125.32,125.35,124.73,125.19,39771.0,125.32,125.35,124.73,125.19,39771.0
2020-02-24 10:50:00,125.26,125.88,125.05,125.85,35593.0,125.26,125.88,125.05,125.85,35593.0
2020-02-24 10:55:00,125.88,126.04,125.79,125.85,19359.0,125.88,126.04,125.79,125.85,19359.0
2020-02-24 11:00:00,125.84,125.91,125.2,125.27,28879.0,125.84,125.91,125.2,125.27,28879.0
2020-02-24 11:05:00,125.28,125.52,125.09,125.35,30938.0,125.28,125.52,125.09,125.35,30938.0
2020-02-24 11:10:00,125.4,125.54,125.15,125.17,21503.0,125.4,125.54,125.15,125.17,21503.0
2020-02-24 11:15:00,125.11,125.77,125.0,125.69,22878.0,125.11,125.77,125.0,125.69,22878.0
2020-02-24 11:20:00,125.73,125.77,125.07,125.19,30911.0,125.73,125.77,125.07,125.19,30911.0
2020-02-24 11:25:00,125.16,125.33,124.96,125.22,33549.0,125.16,125.33,124.96,125.22,33549.0
2020-02-24 11:30:00,125.24,125.43,125.02,125.17,42092.0,125.24,125.43,125.02,125.17,42092.0
2020-02-24 11:35:00,125.22,125.45,125.02,125.18,33789.0,125.22,125.45,125.02,125.18,33789.0
2020-02-24 11:40:00,125.13,125.33,124.84,125.23,40814.0,125.13,125.33,124.84,125.23,40814.0
2020-02-24 11:45:00,125.27,125.32,125.05,125.2,27143.0,125.27,125.32,125.05,125.2,27143.0
2020-02-24 11:50:00,125.24,125.54,125.13,125.4,39054.0,125.24,125.54,125.13,125.4,39054.0
2020-02-24 11:55:00,125.38,125.65,125.09,125.42,22594.0,125.38,125.65,125.09,125.42,22594.0
2020-02-24 12:00:00,125.37,125.37,124.95,125.06,39201.0,125.37,125.37,124.95,125.06,39201.0
2020-02-24 12:05:00,125.05,125.14,125.0,125.12,26264.0,125.05,125.14,125.0,125.12,26264.0
2020-02-24 12:10:00,125.07,125.25,125.01,125.07,22689.0,125.07,125.25,125.01,125.07,22689.0
2020-02-24 12:15:00,125.07,125.2,124.96,125.2,29731.0,125.07,125.2,124.96,125.2,29731.0
2020-02-24 12:20:00,125.2,125.36,125.06,125.14,16017.0,125.2,125.36,125.06,125.14,16017.0
2020-02-24 12:25:00,125.16,125.57,125.08,125.34,25486.0,125.16,125.57,125.08,125.34,25486.0
2020-02-24 12:30:00,125.39,125.5,125.26,125.46,20888.0,125.39,125.5,125.26,125.46,20888.0
2020-02-24 12:35:00,125.5,125.99,125.5,125.96,41679.0,125.5,125.99,125.5,125.96,41679.0
2020-02-24 12:40:00,126.0,126.02,125.71,125.88,15939.0,126.0,126.02,125.71,125.88,15939.0
2020-02-24 12:45:00,125.88,125.96,125.6,125.83,15629.0,125.88,125.96,125.6,125.83,15629.0
2020-02-24 12:50:00,125.75,125.92,125.65,125.75,9576.0,125.75,125.92,125.65,125.75,9576.0
2020-02-24 12:55:00,125.75,125.85,125.4,125.43,15150.0,125.75,125.85,125.4,125.43,15150.0
2020-02-24 13:00:00,125.39,125.39,125.0,125.08,22486.0,125.39,125.39,125.0,125.08,22486.0
2020-02-24 13:05:00,125.06,125.41,125.06,125.21,21268.0,125.06,125.41,125.06,125.21,21268.0
2020-02-24 13:10:00,125.24,125.27,125.08,125.08,12775.0,125.24,125.27,125.08,125.08,12775.0
2020-02-24 13:15:00,125.11,125.22,124.95,125.21,22095.0,125.11,125.22,124.95,125.21,22095.0
2020-02-24 13:20:00,125.19,125.46,125.18,125.25,20992.0,125.19,125.46,125.18,125.25,20992.0
2020-02-24 13:25:00,125.27,125.6,125.24,125.59,15557.0,125.27,125.6,125.24,125.59,15557.0
2020-02-24 13:30:00,125.53,125.69,125.44,125.59,17477.0,125.53,125.69,125.44,125.59,17477.0
2020-02-24 13:35:00,125.55,125.74,125.4,125.61,11992.0,125.55,125.74,125.4,125.61,11992.0
2020-02-24 13:40:00,125.55,125.59,125.29,125.4,12704.0,125.55,125.59,125.29,125.4,12704.0
2020-02-24 13:45:00,125.47,125.7,125.43,125.65,10064.0,125.47,125.7,125.43,125.65,10064.0
2020-02-24 13:50:00,125.7,125.78,125.48,125.52,17323.0,125.7,125.78,125.48,125.52,17323.0
2020-02-24 13:55:00,125.51,125.66,125.32,125.54,11222.0,125.51,125.66,125.32,125.54,11222.0
2020-02-24 14:00:00,125.5,125.75,125.42,125.6,13562.0,125.5,125.75,125.42,125.6,13562.0
2020-02-24 14:05:00,125.5,125.6,125.16,125.23,17468.0,125.5,125.6,125.16,125.23,17468.0
2020-02-24 14:10:00,125.26,125.34,125.08,125.1,11566.0,125.26,125.34,125.08,125.1,11566.0
2020-02-24 14:15:00,125.06,125.43,125.06,125.24,9882.0,125.06,125.43,125.06,125.24,9882.0
2020-02-24 14:20:00,125.3,125.7,125.3,125.58,12294.0,125.3,125.7,125.3,125.58,12294.0
2020-02-24 14:25:00,125.59,125.95,125.59,125.85,23678.0,125.59,125.95,125.59,125.85,23678.0
2020-02-24 14:30:00,125.92,125.96,125.75,125.8,23063.0,125.92,125.96,125.75,125.8,23063.0
2020-02-24 14:35:00,125.77,126.07,125.72,126.05,13907.0,125.77,126.07,125.72,126.05,13907.0
2020-02-24 14:40:00,126.05,126.13,125.83,126.13,20181.0,126.05,126.13,125.83,126.13,20181.0
2020-02-24 14:45:00,126.1,126.35,126.09,126.24,15249.0,126.1,126.35,126.09,126.24,15249.0
2020-02-24 14:50:00,126.25,126.35,126.02,126.28,24128.0,126.25,126.35,126.02,126.28,24128.0
2020-02-24 14:55:00,126.25,126.46,126.14,126.34,17123.0,126.25,126.46,126.14,126.34,17123.0
2020-02-24 15:00:00,126.37,126.54,126.16,126.39,14366.0,126.37,126.54,126.16,126.39,14366.0
2020-02-24 15:05:00,126.46,126.57,126.34,126.37,16338.0,126.46,126.57,126.34,126.37,16338.0
2020-02-24 15:10:00,126.34,126.36,126.05,126.11,21215.0,126.34,126.36,126.05,126.11,21215.0
2020-02-24 15:15:00,126.05,126.31,125.94,126.26,15204.0,126.05,126.31,125.94,126.26,15204.0
2020-02-24 15:20:00,126.3,126.5,126.17,126.45,32373.0,126.3,126.5,126.17,126.45,32373.0
2020-02-24 15:25:00,126.46,126.64,126.32,126.53,28416.0,126.46,126.64,126.32,126.53,28416.0
2020-02-24 15:30:00,126.57,126.59,126.32,126.38,21210.0,126.57,126.59,126.32,126.38,21210.0
2020-02-24 15:35:00,126.32,126.57,126.29,126.45,30054.0,126.32,126.57,126.29,126.45,30054.0
2020-02-24 15:40:00,126.47,126.48,126.21,126.21,21046.0,126.47,126.48,126.21,126.21,21046.0
2020-02-24 15:45:00,126.21,126.76,126.2,126.76,32411.0,126.21,126.76,126.2,126.76,32411.0
2020-02-24 15:50:00,126.73,126.73,126.15,126.16,92906.0,126.73,126.73,126.15,126.16,92906.0
2020-02-24 15:55:00,126.16,126.28,125.77,125.79,216983.0,126.16,126.28,125.77,125.79,216983.0
2020-02-25 09:30:00,128.36,128.44,126.47,126.88,173665.0,128.36,128.44,126.47,126.88,173665.0
2020-02-25 09:35:00,126.86,127.64,126.76,127.33,63848.0,126.86,127.64,126.76,127.33,63848.0
2020-02-25 09:40:00,127.3,127.47,126.56,126.57,50219.0,127.3,127.47,126.56,126.57,50219.0
2020-02-25 09:45:00,126.54,126.7,125.8,126.51,150798.0,126.54,126.7,125.8,126.51,150798.0
2020-02-25 09:50:00,126.48,126.93,126.07,126.68,74008.0,126.48,126.93,126.07,126.68,74008.0
2020-02-25 09:55:00,126.57,126.63,126.25,126.25,48423.0,126.57,126.63,126.25,126.25,48423.0
2020-02-25 10:00:00,126.2,126.42,126.01,126.09,43262.0,126.2,126.42,126.01,126.09,43262.0
2020-02-25 10:05:00,126.08,126.41,126.0,126.26,47419.0,126.08,126.41,126.0,126.26,47419.0
2020-02-25 10:10:00,126.25,126.51,126.2,126.3,43156.0,126.25,126.51,126.2,126.3,43156.0
2020-02-25 10:15:00,126.3,126.49,126.07,126.22,36701.0,126.3,126.49,126.07,126.22,36701.0
2020-02-25 10:20:00,126.25,126.45,126.0,126.18,85230.0,126.25,126.45,126.0,126.18,85230.0
2020-02-25 10:25:00,126.15,126.19,125.3,125.43,130972.0,126.15,126.19,125.3,125.43,130972.0
2020-02-25 10:30:00,125.41,125.53,124.84,125.26,71738.0,125.41,125.53,124.84,125.26,71738.0
2020-02-25 10:35:00,125.14,125.7,124.81,125.27,35219.0,125.14,125.7,124.81,125.27,35219.0
2020-02-25 10:40:00,125.2,125.71,125.07,125.6,26583.0,125.2,125.71,125.07,125.6,26583.0
2020-02-25 10:45:00,125.58,125.7,125.08,125.12,19733.0,125.58,125.7,125.08,125.12,19733.0
2020-02-25 10:50:00,125.07,125.14,124.36,124.77,48811.0,125.07,125.14,124.36,124.77,48811.0
2020-02-25 10:55:00,124.75,125.31,124.71,125.27,40893.0,124.75,125.31,124.71,125.27,40893.0
2020-02-25 11:00:00,125.27,125.3,124.72,124.76,19561.0,125.27,125.3,124.72,124.76,19561.0
2020-02-25 11:05:00,124.72,125.04,124.45,124.78,62046.0,124.72,125.04,124.45,124.78,62046.0
2020-02-25 11:10:00,124.69,125.13,124.69,125.04,44892.0,124.69,125.13,124.69,125.04,44892.0
2020-02-25 11:15:00,124.97,125.04,124.62,124.94,120075.0,124.97,125.04,124.62,124.94,120075.0
2020-02-25 11:20:00,124.88,125.16,124.71,125.06,34727.0,124.88,125.16,124.71,125.06,34727.0
2020-02-25 11:25:00,125.03,125.39,125.0,125.34,23887.0,125.03,125.39,125.0,125.34,23887.0
2020-02-25 11:30:00,125.36,125.6,125.06,125.4,32517.0,125.36,125.6,125.06,125.4,32517.0
2020-02-25 11:35:00,125.25,125.45,124.99,125.24,24606.0,125.25,125.45,124.99,125.24,24606.0
2020-02-25 11:40:00,125.23,125.42,125.0,125.0,20909.0,125.23,125.42,125.0,125.0,20909.0
2020-02-25 11:45:00,125.06,125.76,125.02,125.65,15696.0,125.06,125.76,125.02,125.65,15696.0
2020-02-25 11:50:00,125.64,125.94,125.56,125.94,21943.0,125.64,125.94,125.56,125.94,21943.0
2020-02-25 11:55:00,125.88,125.96,125.59,125.74,14323.0,125.88,125.96,125.59,125.74,14323.0
2020-02-25 12:00:00,125.71,125.85,125.52,125.57,17330.0,125.71,125.85,125.52,125.57,17330.0
2020-02-25 12:05:00,125.54,125.84,125.44,125.84,9676.0,125.54,125.84,125.44,125.84,9676.0
2020-02-25 12:10:00,125.79,125.97,125.69,125.69,30629.0,125.79,125.97,125.69,125.69,30629.0
2020-02-25 12:15:00,125.67,125.72,125.28,125.29,24248.0,125.67,125.72,125.28,125.29,24248.0
2020-02-25 12:20:00,125.37,125.49,125.25,125.43,16355.0,125.37,125.49,125.25,125.43,16355.0
2020-02-25 12:25:00,125.42,125.59,125.25,125.51,11258.0,125.42,125.59,125.25,125.51,11258.0
2020-02-25 12:30:00,125.5,125.7,125.44,125.61,13055.0,125.5,125.7,125.44,125.61,13055.0
2020-02-25 12:35:00,125.64,125.81,125.58,125.72,10730.0,125.64,125.81,125.58,125.72,10730.0
2020-02-25 12:40:00,125.61,125.61,125.17,125.33,15453.0,125.61,125.61,125.17,125.33,15453.0
2020-02-25 12:45:00,125.27,125.27,124.86,125.01,19039.0,125.27,125.27,124.86,125.01,19039.0
2020-02-25 12:50:00,124.97,125.16,124.86,125.16,29290.0,124.97,125.16,124.86,125.16,29290.0
2020-02-25 12:55:00,125.13,125.17,124.92,125.04,36606.0,125.13,125.17,124.92,125.04,36606.0
2020-02-25 13:00:00,125.01,125.14,124.74,124.96,52272.0,125.01,125.14,124.74,124.96,52272.0
2020-02-25 13:05:00,125.07,125.28,124.91,125.23,11031.0,125.07,125.28,124.91,125.23,11031.0
2020-02-25 13:10:00,125.16,125.46,125.15,125.35,11100.0,125.16,125.46,125.15,125.35,11100.0
2020-02-25 13:15:00,125.28,125.36,124.9,125.08,32312.0,125.28,125.36,124.9,125.08,32312.0
2020-02-25 13:20:00,125.08,125.1,124.79,124.79,33916.0,125.08,125.1,124.79,124.79,33916.0
2020-02-25 13:25:00,124.82,124.91,124.65,124.84,62065.0,124.82,124.91,124.65,124.84,62065.0
2020-02-25 13:30:00,124.75,124.84,124.65,124.84,11253.0,124.75,124.84,124.65,124.84,11253.0
2020-02-25 13:35:00,124.83,124.89,124.65,124.82,11127.0,124.83,124.89,124.65,124.82,11127.0
2020-02-25 13:40:00,124.78,125.01,124.75,124.97,33819.0,124.78,125.01,124.75,124.97,33819.0
2020-02-25 13:45:00,124.89,125.11,124.85,124.85,9186.0,124.89,125.11,124.85,124.85,9186.0
2020-02-25 13:50:00,124.89,125.12,124.74,124.81,15851.0,124.89,125.12,124.74,124.81,15851.0
2020-02-25 13:55:00,124.83,124.89,124.65,124.65,38607.0,124.83,124.89,124.65,124.65,38607.0
2020-02-25 14:00:00,124.66,124.76,124.35,124.51,75768.0,124.66,124.76,124.35,124.51,75768.0
2020-02-25 14:05:00,124.57,124.59,124.03,124.18,111774.0,124.57,124.59,124.03,124.18,111774.0
2020-02-25 14:10:00,124.28,124.52,124.0,124.44,22842.0,124.28,124.52,124.0,124.44,22842.0
2020-02-25 14:15:00,124.45,124.56,124.09,124.37,89659.0,124.45,124.56,124.09,124.37,89659.0
2020-02-25 14:20:00,124.28,124.51,124.13,124.23,25227.0,124.28,124.51,124.13,124.23,25227.0
2020-02-25 14:25:00,124.25,124.37,123.94,123.94,64513.0,124.25,124.37,123.94,123.94,64513.0
2020-02-25 14:30:00,124.06,124.27,123.6,123.96,36959.0,124.06,124.27,123.6,123.96,36959.0
2020-02-25 14:35:00,123.9,124.18,123.68,123.84,21495.0,123.9,124.18,123.68,123.84,21495.0
2020-02-25 14:40:00,123.89,124.46,123.78,124.38,28938.0,123.89,124.46,123.78,124.38,28938.0
2020-02-25 14:45:00,124.34,124.65,124.1,124.51,26899.0,124.34,124.65,124.1,124.51,26899.0
2020-02-25 14:50:00,124.69,124.85,124.42,124.85,12759.0,124.69,124.85,124.42,124.85,12759.0
2020-02-25 14:55:00,124.78,124.9,124.6,124.75,19089.0,124.78,124.9,124.6,124.75,19089.0
2020-02-25 15:00:00,124.8,125.32,124.8,125.06,22917.0,124.8,125.32,124.8,125.06,22917.0
2020-02-25 15:05:00,125.15,125.5,125.09,125.26,19754.0,125.15,125.5,125.09,125.26,19754.0
2020-02-25 15:10:00,125.22,125.33,124.75,124.86,20257.0,125.22,125.33,124.75,124.86,20257.0
2020-02-25 15:15:00,124.78,124.98,124.54,124.77,17960.0,124.78,124.98,124.54,124.77,17960.0
2020-02-25 15:20:00,124.82,124.83,124.29,124.56,18148.0,124.82,124.83,124.29,124.56,18148.0
2020-02-25 15:25:00,124.55,124.81,124.43,124.56,23090.0,124.55,124.81,124.43,124.56,23090.0
2020-02-25 15:30:00,124.52,124.6,124.16,124.58,33731.0,124.52,124.6,124.16,124.58,33731.0
2020-02-25 15:35:00,124.55,124.59,124.18,124.22,34003.0,124.55,124.59,124.18,124.22,34003.0
2020-02-25 15:40:00,124.23,124.65,124.19,124.32,53720.0,124.23,124.65,124.19,124.32,53720.0
2020-02-25 15:45:00,124.32,124.7,124.3,124.34,68094.0,124.32,124.7,124.3,124.34,68094.0
2020-02-25 15:50:00,124.35,124.54,123.89,124.31,136810.0,124.35,124.54,123.89,124.31,136810.0
2020-02-25 15:55:00,124.34,124.64,124.17,124.33,202318.0,124.34,124.64,124.17,124.33,202318.0
2020-02-26 09:30:00,124.02,124.24,121.63,122.43,309101.0,124.02,124.24,121.63,122.43,309101.0
2020-02-26 09:35:00,122.64,124.87,122.52,124.68,166719.0,122.64,124.87,122.52,124.68,166719.0
2020-02-26 09:40:00,124.67,127.3,124.59,127.05,230476.0,124.67,127.3,124.59,127.05,230476.0
2020-02-26 09:45:00,127.1,127.38,124.71,124.9,185006.0,127.1,127.38,124.71,124.9,185006.0
2020-02-26 09:50:00,124.91,125.28,124.74,124.9,75401.0,124.91,125.28,124.74,124.9,75401.0
2020-02-26 09:55:00,124.92,125.59,124.43,125.45,65935.0,124.92,125.59,124.43,125.45,65935.0
2020-02-26 10:00:00,125.46,125.78,124.79,124.95,44705.0,125.46,125.78,124.79,124.95,44705.0
2020-02-26 10:05:00,124.96,125.15,124.59,125.0,41980.0,124.96,125.15,124.59,125.0,41980.0
2020-02-26 10:10:00,124.95,125.51,124.36,125.51,60608.0,124.95,125.51,124.36,125.51,60608.0
2020-02-26 10:15:00,125.48,125.97,125.33,125.81,42459.0,125.48,125.97,125.33,125.81,42459.0
2020-02-26 10:20:00,125.84,126.38,125.75,126.31,53847.0,125.84,126.38,125.75,126.31,53847.0
2020-02-26 10:25:00,126.35,126.78,126.18,126.48,61043.0,126.35,126.78,126.18,126.48,61043.0
2020-02-26 10:30:00,126.53,126.88,126.28,126.79,59371.0,126.53,126.88,126.28,126.79,59371.0
2020-02-26 10:35:00,126.79,126.9,126.43,126.45,81279.0,126.79,126.9,126.43,126.45,81279.0
2020-02-26 10:40:00,126.54,126.85,126.48,126.49,68497.0,126.54,126.85,126.48,126.49,68497.0
2020-02-26 10:45:00,126.5,126.5,125.74,126.11,38917.0,126.5,126.5,125.74,126.11,38917.0
2020-02-26 10:50:00,126.11,126.24,125.73,125.79,43554.0,126.11,126.24,125.73,125.79,43554.0
2020-02-26 10:55:00,125.77,125.89,125.4,125.44,48033.0,125.77,125.89,125.4,125.44,48033.0
2020-02-26 11:00:00,125.41,125.43,124.88,125.06,50591.0,125.41,125.43,124.88,125.06,50591.0
2020-02-26 11:05:00,125.0,125.24,124.92,125.2,44094.0,125.0,125.24,124.92,125.2,44094.0
2020-02-26 11:10:00,125.2,125.33,124.96,125.3,38121.0,125.2,125.33,124.96,125.3,38121.0
2020-02-26 11:15:00,125.25,125.64,125.23,125.39,23196.0,125.25,125.64,125.23,125.39,23196.0
2020-02-26 11:20:00,125.43,125.59,125.28,125.5,33577.0,125.43,125.59,125.28,125.5,33577.0
2020-02-26 11:25:00,125.54,125.69,125.21,125.23,28059.0,125.54,125.69,125.21,125.23,28059.0
2020-02-26 11:30:00,125.23,125.41,125.12,125.41,46949.0,125.23,125.41,125.12,125.41,46949.0
2020-02-26 11:35:00,125.37,125.37,124.98,125.23,37710.0,125.37,125.37,124.98,125.23,37710.0
2020-02-26 11:40:00,125.22,125.42,124.78,124.85,28279.0,125.22,125.42,124.78,124.85,28279.0
2020-02-26 11:45:00,124.68,124.71,124.2,124.25,38053.0,124.68,124.71,124.2,124.25,38053.0
2020-02-26 11:50:00,124.3,124.45,124.1,124.2,21777.0,124.3,124.45,124.1,124.2,21777.0
2020-02-26 11:55:00,124.23,124.46,124.08,124.25,20397.0,124.23,124.46,124.08,124.25,20397.0
2020-02-26 12:00:00,124.25,124.53,124.05,124.06,23312.0,124.25,124.53,124.05,124.06,23312.0
2020-02-26 12:05:00,124.03,124.13,123.44,123.61,68653.0,124.03,124.13,123.44,123.61,68653.0
2020-02-26 12:10:00,123.57,124.05,123.57,123.98,37238.0,123.57,124.05,123.57,123.98,37238.0
2020-02-26 12:15:00,123.87,124.25,123.64,124.12,30273.0,123.87,124.25,123.64,124.12,30273.0
2020-02-26 12:20:00,124.05,124.47,124.05,124.18,25858.0,124.05,124.47,124.05,124.18,25858.0
2020-02-26 12:25:00,124.22,124.36,123.96,124.2,18174.0,124.22,124.36,123.96,124.2,18174.0
2020-02-26 12:30:00,124.19,124.7,124.19,124.57,15450.0,124.19,124.7,124.19,124.57,15450.0
2020-02-26 12:35:00,124.61,124.61,124.27,124.32,23574.0,124.61,124.61,124.27,124.32,23574.0
2020-02-26 12:40:00,124.27,124.36,124.12,124.14,12653.0,124.27,124.36,124.12,124.14,12653.0
2020-02-26 12:45:00,124.13,124.46,124.13,124.22,13696.0,124.13,124.46,124.13,124.22,13696.0
2020-02-26 12:50:00,124.22,124.43,124.03,124.11,16479.0,124.22,124.43,124.03,124.11,16479.0
2020-02-26 12:55:00,124.1,124.31,123.94,124.28,16799.0,124.1,124.31,123.94,124.28,16799.0
2020-02-26 13:00:00,124.25,124.37,124.04,124.11,11182.0,124.25,124.37,124.04,124.11,11182.0
2020-02-26 13:05:00,124.16,124.27,123.9,123.98,17073.0,124.16,124.27,123.9,123.98,17073.0
2020-02-26 13:10:00,124.02,124.11,123.92,124.01,14799.0,124.02,124.11,123.92,124.01,14799.0
2020-02-26 13:15:00,124.03,124.3,124.03,124.1,23330.0,124.03,124.3,124.03,124.1,23330.0
2020-02-26 13:20:00,124.1,124.26,123.92,124.2,18922.0,124.1,124.26,123.92,124.2,18922.0
2020-02-26 13:25:00,124.2,124.63,124.05,124.4,25403.0,124.2,124.63,124.05,124.4,25403.0
2020-02-26 13:30:00,124.41,124.41,123.75,123.78,26512.0,124.41,124.41,123.75,123.78,26512.0
2020-02-26 13:35:00,123.69,123.79,123.32,123.34,34014.0,123.69,123.79,123.32,123.34,34014.0
2020-02-26 13:40:00,123.33,123.46,122.78,122.84,56846.0,123.33,123.46,122.78,122.84,56846.0
2020-02-26 13:45:00,122.86,124.09,122.35,123.9,37470.0,122.86,124.09,122.35,123.9,37470.0
2020-02-26 13:50:00,123.82,123.98,123.65,123.8,15608.0,123.82,123.98,123.65,123.8,15608.0
2020-02-26 13:55:00,123.66,123.76,123.34,123.59,26344.0,123.66,123.76,123.34,123.59,26344.0
2020-02-26 14:00:00,123.63,124.17,123.48,123.68,34719.0,123.63,124.17,123.48,123.68,34719.0
2020-02-26 14:05:00,123.79,124.11,123.71,123.71,16835.0,123.79,124.11,123.71,123.71,16835.0
2020-02-26 14:10:00,123.76,124.17,123.61,124.1,16115.0,123.76,124.17,123.61,124.1,16115.0
2020-02-26 14:15:00,124.15,124.15,123.53,123.55,14657.0,124.15,124.15,123.53,123.55,14657.0
2020-02-26 14:20:00,123.58,123.95,123.53,123.9,16787.0,123.58,123.95,123.53,123.9,16787.0
2020-02-26 14:25:00,123.97,124.2,123.84,123.85,19334.0,123.97,124.2,123.84,123.85,19334.0
2020-02-26 14:30:00,123.79,124.14,123.53,123.85,21858.0,123.79,124.14,123.53,123.85,21858.0
2020-02-26 14:35:00,123.71,124.12,123.67,123.91,20224.0,123.71,124.12,123.67,123.91,20224.0
2020-02-26 14:40:00,123.92,123.94,123.51,123.61,15089.0,123.92,123.94,123.51,123.61,15089.0
2020-02-26 14:45:00,123.61,124.06,123.56,124.04,15922.0,123.61,124.06,123.56,124.04,15922.0
2020-02-26 14:50:00,123.95,124.17,123.71,124.03,19427.0,123.95,124.17,123.71,124.03,19427.0
2020-02-26 14:55:00,123.96,124.26,123.73,123.84,15500.0,123.96,124.26,123.73,123.84,15500.0
2020-02-26 15:00:00,123.83,124.18,123.82,124.11,18623.0,123.83,124.18,123.82,124.11,18623.0
2020-02-26 15:05:00,124.12,124.22,123.87,124.17,18455.0,124.12,124.22,123.87,124.17,18455.0
2020-02-26 15:10:00,124.17,124.51,124.11,124.3,24519.0,124.17,124.51,124.11,124.3,24519.0
2020-02-26 15:15:00,124.33,124.74,124.3,124.5,21005.0,124.33,124.74,124.3,124.5,21005.0
2020-02-26 15:20:00,124.57,124.63,124.25,124.38,21920.0,124.57,124.63,124.25,124.38,21920.0
2020-02-26 15:25:00,124.41,124.45,124.17,124.44,18816.0,124.41,124.45,124.17,124.44,18816.0
2020-02-26 15:30:00,124.4,124.49,123.94,124.0,57796.0,124.4,124.49,123.94,124.0,57796.0
2020-02-26 15:35:00,124.01,124.23,123.88,124.2,34801.0,124.01,124.23,123.88,124.2,34801.0
2020-02-26 15:40:00,124.15,124.17,123.93,124.14,33533.0,124.15,124.17,123.93,124.14,33533.0
2020-02-26 15:45:00,124.16,124.18,123.92,124.04,41128.0,124.16,124.18,123.92,124.04,41128.0
2020-02-26 15:50:00,123.99,124.14,123.82,123.82,82883.0,123.99,124.14,123.82,123.82,82883.0
2020-02-26 15:55:00,123.86,123.93,123.42,123.42,179439.0,123.86,123.93,123.42,123.42,179439.0
2020-02-27 09:30:00,122.01,122.3,120.6,121.22,218365.0,122.01,122.3,120.6,121.22,218365.0
2020-02-27 09:35:00,121.19,122.07,120.96,121.99,116533.0,121.19,122.07,120.96,121.99,116533.0
2020-02-27 09:40:00,121.99,122.23,121.24,121.53,71330.0,121.99,122.23,121.24,121.53,71330.0
2020-02-27 09:45:00,121.39,121.46,120.55,121.41,164678.0,121.39,121.46,120.55,121.41,164678.0
2020-02-27 09:50:00,121.42,122.29,121.15,122.15,137137.0,121.42,122.29,121.15,122.15,137137.0
2020-02-27 09:55:00,122.09,122.6,121.59,121.71,80018.0,122.09,122.6,121.59,121.71,80018.0
2020-02-27 10:00:00,121.77,122.07,121.06,121.22,44637.0,121.77,122.07,121.06,121.22,44637.0
2020-02-27 10:05:00,121.28,121.5,120.99,121.05,73680.0,121.28,121.5,120.99,121.05,73680.0
2020-02-27 10:10:00,121.02,121.25,120.75,120.82,132336.0,121.02,121.25,120.75,120.82,132336.0
2020-02-27 10:15:00,120.86,120.9,120.45,120.65,151812.0,120.86,120.9,120.45,120.65,151812.0
2020-02-27 10:20:00,120.66,121.02,120.24,120.78,89811.0,120.66,121.02,120.24,120.78,89811.0
2020-02-27 10:25:00,120.73,120.73,119.83,120.01,135434.0,120.73,120.73,119.83,120.01,135434.0
2020-02-27 10:30:00,120.03,120.03,119.35,119.55,86812.0,120.03,120.03,119.35,119.55,86812.0
2020-02-27 10:35:00,119.6,120.2,119.43,120.02,58364.0,119.6,120.2,119.43,120.02,58364.0
2020-02-27 10:40:00,119.99,120.4,119.76,120.1,45041.0,119.99,120.4,119.76,120.1,45041.0
2020-02-27 10:45:00,120.05,120.5,119.99,120.49,63514.0,120.05,120.5,119.99,120.49,63514.0
2020-02-27 10:50:00,120.39,120.55,120.05,120.19,58988.0,120.39,120.55,120.05,120.19,58988.0
2020-02-27 10:55:00,120.14,120.72,119.93,120.72,68645.0,120.14,120.72,119.93,120.72,68645.0
2020-02-27 11:00:00,120.71,120.92,120.29,120.52,56484.0,120.71,120.92,120.29,120.52,56484.0
2020-02-27 11:05:00,120.57,121.43,120.43,121.28,86949.0,120.57,121.43,120.43,121.28,86949.0
2020-02-27 11:10:00,121.24,121.39,120.75,121.39,109706.0,121.24,121.39,120.75,121.39,109706.0
2020-02-27 11:15:00,121.35,121.94,121.05,121.93,123444.0,121.35,121.94,121.05,121.93,123444.0
2020-02-27 11:20:00,121.87,122.06,121.2,121.2,42638.0,121.87,122.06,121.2,121.2,42638.0
2020-02-27 11:25:00,121.22,121.55,121.01,121.08,33391.0,121.22,121.55,121.01,121.08,33391.0
2020-02-27 11:30:00,121.02,121.74,120.91,121.33,41355.0,121.02,121.74,120.91,121.33,41355.0
2020-02-27 11:35:00,121.26,121.34,120.8,121.12,33505.0,121.26,121.34,120.8,121.12,33505.0
2020-02-27 11:40:00,121.04,121.39,120.91,121.01,21028.0,121.04,121.39,120.91,121.01,21028.0
2020-02-27 11:45:00,120.97,121.34,120.58,121.24,41238.0,120.97,121.34,120.58,121.24,41238.0
2020-02-27 11:50:00,121.12,121.53,120.99,121.53,11951.0,121.12,121.53,120.99,121.53,11951.0
2020-02-27 11:55:00,121.46,121.89,121.17,121.71,25900.0,121.46,121.89,121.17,121.71,25900.0
2020-02-27 12:00:00,121.63,121.82,121.3,121.63,32782.0,121.63,121.82,121.3,121.63,32782.0
2020-02-27 12:05:00,121.48,122.38,121.47,122.24,98949.0,121.48,122.38,121.47,122.24,98949.0
2020-02-27 12:10:00,122.25,123.09,122.25,122.55,209740.0,122.25,123.09,122.25,122.55,209740.0
2020-02-27 12:15:00,122.55,122.71,122.07,122.42,40807.0,122.55,122.71,122.07,122.42,40807.0
2020-02-27 12:20:00,122.52,122.58,121.94,121.95,167667.0,122.52,122.58,121.94,121.95,167667.0
2020-02-27 12:25:00,121.99,122.63,121.94,122.47,78078.0,121.99,122.63,121.94,122.47,78078.0
2020-02-27 12:30:00,122.42,123.39,122.38,123.26,123634.0,122.42,123.39,122.38,123.26,123634.0
2020-02-27 12:35:00,123.27,124.14,123.27,124.14,34168.0,123.27,124.14,123.27,124.14,34168.0
2020-02-27 12:40:00,124.11,124.16,123.47,123.6,37812.0,124.11,124.16,123.47,123.6,37812.0
2020-02-27 12:45:00,123.66,124.01,123.36,124.01,17758.0,123.66,124.01,123.36,124.01,17758.0
2020-02-27 12:50:00,124.01,124.01,123.46,123.76,29500.0,124.01,124.01,123.46,123.76,29500.0
2020-02-27 12:55:00,123.73,123.74,122.96,122.97,17380.0,123.73,123.74,122.96,122.97,17380.0
2020-02-27 13:00:00,123.0,123.52,122.74,123.49,19095.0,123.0,123.52,122.74,123.49,19095.0
2020-02-27 13:05:00,123.55,123.55,123.09,123.43,19958.0,123.55,123.55,123.09,123.43,19958.0
2020-02-27 13:10:00,123.44,123.8,123.4,123.67,16082.0,123.44,123.8,123.4,123.67,16082.0
2020-02-27 13:15:00,123.68,123.68,122.92,123.15,12008.0,123.68,123.68,122.92,123.15,12008.0
2020-02-27 13:20:00,123.12,123.45,122.86,122.98,15835.0,123.12,123.45,122.86,122.98,15835.0
2020-02-27 13:25:00,122.98,123.36,122.82,122.92,16230.0,122.98,123.36,122.82,122.92,16230.0
2020-02-27 13:30:00,122.92,123.41,122.85,123.07,15464.0,122.92,123.41,122.85,123.07,15464.0
2020-02-27 13:35:00,122.89,123.1,122.52,122.65,18799.0,122.89,123.1,122.52,122.65,18799.0
2020-02-27 13:40:00,122.66,122.9,121.66,122.15,35647.0,122.66,122.9,121.66,122.15,35647.0
2020-02-27 13:45:00,122.21,122.45,121.89,122.3,27030.0,122.21,122.45,121.89,122.3,27030.0
2020-02-27 13:50:00,122.28,123.02,122.06,122.9,14686.0,122.28,123.02,122.06,122.9,14686.0
2020-02-27 13:55:00,122.82,122.88,121.78,122.07,18110.0,122.82,122.88,121.78,122.07,18110.0
2020-02-27 14:00:00,122.05,122.09,121.4,122.06,74059.0,122.05,122.09,121.4,122.06,74059.0
2020-02-27 14:05:00,122.09,122.19,121.5,121.5,14071.0,122.09,122.19,121.5,121.5,14071.0
2020-02-27 14:10:00,121.57,122.17,121.33,122.13,20667.0,121.57,122.17,121.33,122.13,20667.0
2020-02-27 14:15:00,122.06,122.27,121.75,121.77,25283.0,122.06,122.27,121.75,121.77,25283.0
2020-02-27 14:20:00,121.87,122.27,121.84,122.05,19402.0,121.87,122.27,121.84,122.05,19402.0
2020-02-27 14:25:00,122.12,122.71,122.04,122.41,12809.0,122.12,122.71,122.04,122.41,12809.0
2020-02-27 14:30:00,122.51,122.53,121.91,122.29,14623.0,122.51,122.53,121.91,122.29,14623.0
2020-02-27 14:35:00,122.21,122.3,121.91,122.04,11023.0,122.21,122.3,121.91,122.04,11023.0
2020-02-27 14:40:00,122.07,122.14,121.84,121.94,15742.0,122.07,122.14,121.84,121.94,15742.0
2020-02-27 14:45:00,121.93,122.0,121.68,121.86,13614.0,121.93,122.0,121.68,121.86,13614.0
2020-02-27 14:50:00,121.83,121.97,121.76,121.92,16320.0,121.83,121.97,121.76,121.92,16320.0
2020-02-27 14:55:00,121.88,121.89,121.33,121.61,16056.0,121.88,121.89,121.33,121.61,16056.0
2020-02-27 15:00:00,121.64,121.67,121.22,121.52,25922.0,121.64,121.67,121.22,121.52,25922.0
2020-02-27 15:05:00,121.54,121.82,121.38,121.68,24555.0,121.54,121.82,121.38,121.68,24555.0
2020-02-27 15:10:00,121.63,121.79,121.37,121.37,47982.0,121.63,121.79,121.37,121.37,47982.0
2020-02-27 15:15:00,121.45,121.63,121.33,121.33,31494.0,121.45,121.63,121.33,121.33,31494.0
2020-02-27 15:20:00,121.38,121.59,121.31,121.36,26180.0,121.38,121.59,121.31,121.36,26180.0
2020-02-27 15:25:00,121.44,121.54,121.03,121.03,34010.0,121.44,121.54,121.03,121.03,34010.0
2020-02-27 15:30:00,121.04,121.44,120.9,121.41,115967.0,121.04,121.44,120.9,121.41,115967.0
2020-02-27 15:35:00,121.39,121.4,120.96,121.02,39419.0,121.39,121.4,120.96,121.02,39419.0
2020-02-27 15:40:00,121.05,121.18,120.93,120.94,31385.0,121.05,121.18,120.93,120.94,31385.0
2020-02-27 15:45:00,120.93,121.0,120.42,120.93,137284.0,120.93,121.0,120.42,120.93,137284.0
2020-02-27 15:50:00,120.99,121.04,120.47,120.54,101685.0,120.99,121.04,120.47,120.54,101685.0
2020-02-27 15:55:00,120.55,120.72,119.56,119.56,205815.0,120.55,120.72,119.56,119.56,205815.0
2020-02-28 09:30:00,115.0,117.74,114.81,117.21,432920.0,115.0,117.74,114.81,117.21,432920.0
2020-02-28 09:35:00,117.21,120.37,117.19,120.01,412980.0,117.21,120.37,117.19,120.01,412980.0
2020-02-28 09:40:00,119.84,120.5,118.3,118.57,183863.0,119.84,120.5,118.3,118.57,183863.0
2020-02-28 09:45:00,118.46,119.28,117.89,118.27,178342.0,118.46,119.28,117.89,118.27,178342.0
2020-02-28 09:50:00,118.39,118.74,117.87,118.13,109688.0,118.39,118.74,117.87,118.13,109688.0
2020-02-28 09:55:00,118.1,118.27,117.01,117.73,120612.0,118.1,118.27,117.01,117.73,120612.0
2020-02-28 10:00:00,117.59,117.88,116.75,116.81,113135.0,117.59,117.88,116.75,116.81,113135.0
2020-02-28 10:05:00,116.9,117.92,116.43,117.21,116242.0,116.9,117.92,116.43,117.21,116242.0
2020-02-28 10:10:00,117.13,117.42,116.3,116.94,96243.0,117.13,117.42,116.3,116.94,96243.0
2020-02-28 10:15:00,116.8,117.66,116.68,116.78,109458.0,116.8,117.66,116.68,116.78,109458.0
2020-02-28 10:20:00,116.83,117.68,116.83,117.54,73747.0,116.83,117.68,116.83,117.54,73747.0
2020-02-28 10:25:00,117.54,117.95,116.4,116.83,64365.0,117.54,117.95,116.4,116.83,64365.0
2020-02-28 10:30:00,116.84,118.08,116.56,117.68,48766.0,116.84,118.08,116.56,117.68,48766.0
2020-02-28 10:35:00,117.59,118.11,117.0,117.14,56405.0,117.59,118.11,117.0,117.14,56405.0
2020-02-28 10:40:00,117.17,117.3,116.67,116.96,49112.0,117.17,117.3,116.67,116.96,49112.0
2020-02-28 10:45:00,117.09,117.91,117.02,117.32,49543.0,117.09,117.91,117.02,117.32,49543.0
2020-02-28 10:50:00,117.27,117.68,116.94,117.51,83678.0,117.27,117.68,116.94,117.51,83678.0
2020-02-28 10:55:00,117.51,117.52,116.98,117.22,53171.0,117.51,117.52,116.98,117.22,53171.0
2020-02-28 11:00:00,117.22,117.4,116.88,117.22,73853.0,117.22,117.4,116.88,117.22,73853.0
2020-02-28 11:05:00,117.04,117.25,116.52,116.75,47260.0,117.04,117.25,116.52,116.75,47260.0
2020-02-28 11:10:00,116.67,117.22,116.36,116.76,55314.0,116.67,117.22,116.36,116.76,55314.0
2020-02-28 11:15:00,116.74,117.02,116.58,117.0,70459.0,116.74,117.02,116.58,117.0,70459.0
2020-02-28 11:20:00,117.01,117.36,116.83,117.29,57557.0,117.01,117.36,116.83,117.29,57557.0
2020-02-28 11:25:00,117.27,117.85,116.98,117.71,45191.0,117.27,117.85,116.98,117.71,45191.0
2020-02-28 11:30:00,117.75,118.09,117.42,118.09,51138.0,117.75,118.09,117.42,118.09,51138.0
2020-02-28 11:35:00,117.92,118.7,117.92,118.67,48158.0,117.92,118.7,117.92,118.67,48158.0
2020-02-28 11:40:00,118.66,119.55,118.48,119.19,88628.0,118.66,119.55,118.48,119.19,88628.0
2020-02-28 11:45:00,119.2,119.56,118.03,118.43,101092.0,119.2,119.56,118.03,118.43,101092.0
2020-02-28 11:50:00,118.43,119.65,118.43,118.7,157127.0,118.43,119.65,118.43,118.7,157127.0
2020-02-28 11:55:00,118.82,120.3,118.79,120.0,207078.0,118.82,120.3,118.79,120.0,207078.0
2020-02-28 12:00:00,119.94,120.26,119.33,119.48,188493.0,119.94,120.26,119.33,119.48,188493.0
2020-02-28 12:05:00,119.4,119.99,119.26,119.34,61013.0,119.4,119.99,119.26,119.34,61013.0
2020-02-28 12:10:00,119.43,119.52,118.66,119.32,89708.0,119.43,119.52,118.66,119.32,89708.0
2020-02-28 12:15:00,119.18,119.23,118.22,118.77,133881.0,119.18,119.23,118.22,118.77,133881.0
2020-02-28 12:20:00,118.72,119.18,118.37,118.64,56438.0,118.72,119.18,118.37,118.64,56438.0
2020-02-28 12:25:00,118.59,120.0,118.56,119.51,161323.0,118.59,120.0,118.56,119.51,161323.0
2020-02-28 12:30:00,119.63,120.22,119.11,119.32,130528.0,119.63,120.22,119.11,119.32,130528.0
2020-02-28 12:35:00,119.46,119.47,118.58,118.78,56943.0,119.46,119.47,118.58,118.78,56943.0
2020-02-28 12:40:00,118.84,119.11,118.53,118.76,36481.0,118.84,119.11,118.53,118.76,36481.0
2020-02-28 12:45:00,118.76,118.85,118.28,118.56,21639.0,118.76,118.85,118.28,118.56,21639.0
2020-02-28 12:50:00,118.57,119.23,118.27,118.8,180436.0,118.57,119.23,118.27,118.8,180436.0
2020-02-28 12:55:00,118.75,119.13,118.0,118.94,70120.0,118.75,119.13,118.0,118.94,70120.0
2020-02-28 13:00:00,118.96,119.17,118.29,118.53,53846.0,118.96,119.17,118.29,118.53,53846.0
2020-02-28 13:05:00,118.46,119.35,118.39,118.67,109158.0,118.46,119.35,118.39,118.67,109158.0
2020-02-28 13:10:00,118.66,119.3,118.45,118.79,73034.0,118.66,119.3,118.45,118.79,73034.0
2020-02-28 13:15:00,118.81,119.78,118.72,119.39,77962.0,118.81,119.78,118.72,119.39,77962.0
2020-02-28 13:20:00,119.49,119.54,118.75,119.36,123459.0,119.49,119.54,118.75,119.36,123459.0
2020-02-28 13:25:00,119.43,119.54,118.91,119.0,75211.0,119.43,119.54,118.91,119.0,75211.0
2020-02-28 13:30:00,119.01,119.01,118.1,118.1,60406.0,119.01,119.01,118.1,118.1,60406.0
2020-02-28 13:35:00,118.07,118.75,118.03,118.16,47314.0,118.07,118.75,118.03,118.16,47314.0
2020-02-28 13:40:00,118.13,118.2,117.45,117.5,41458.0,118.13,118.2,117.45,117.5,41458.0
2020-02-28 13:45:00,117.51,117.89,117.28,117.72,24400.0,117.51,117.89,117.28,117.72,24400.0
2020-02-28 13:50:00,117.85,117.85,117.21,117.5,38229.0,117.85,117.85,117.21,117.5,38229.0
2020-02-28 13:55:00,117.39,117.62,117.08,117.36,35441.0,117.39,117.62,117.08,117.36,35441.0
2020-02-28 14:00:00,117.36,117.42,116.49,116.49,48194.0,117.36,117.42,116.49,116.49,48194.0
2020-02-28 14:05:00,116.53,116.96,116.51,116.96,40640.0,116.53,116.96,116.51,116.96,40640.0
2020-02-28 14:10:00,117.05,117.75,117.02,117.45,37987.0,117.05,117.75,117.02,117.45,37987.0
2020-02-28 14:15:00,117.46,117.55,117.08,117.5,28018.0,117.46,117.55,117.08,117.5,28018.0
2020-02-28 14:20:00,117.46,118.18,117.17,117.71,31092.0,117.46,118.18,117.17,117.71,31092.0
2020-02-28 14:25:00,117.82,117.85,117.07,117.28,49366.0,117.82,117.85,117.07,117.28,49366.0
2020-02-28 14:30:00,117.39,117.89,116.94,117.52,108877.0,117.39,117.89,116.94,117.52,108877.0
2020-02-28 14:35:00,117.47,117.9,116.98,117.34,34071.0,117.47,117.9,116.98,117.34,34071.0
2020-02-28 14:40:00,117.34,118.47,117.21,118.26,48621.0,117.34,118.47,117.21,118.26,48621.0
2020-02-28 14:45:00,118.29,118.5,117.8,118.21,32427.0,118.29,118.5,117.8,118.21,32427.0
2020-02-28 14:50:00,118.25,118.6,117.91,118.45,38987.0,118.25,118.6,117.91,118.45,38987.0
2020-02-28 14:55:00,118.41,118.41,117.75,118.17,31548.0,118.41,118.41,117.75,118.17,31548.0
2020-02-28 15:00:00,118.21,118.45,117.65,117.67,29300.0,118.21,118.45,117.65,117.67,29300.0
2020-02-28 15:05:00,117.61,118.0,117.34,117.61,41429.0,117.61,118.0,117.34,117.61,41429.0
2020-02-28 15:10:00,117.51,117.97,117.42,117.89,46824.0,117.51,117.97,117.42,117.89,46824.0
2020-02-28 15:15:00,117.83,118.75,117.83,118.45,59410.0,117.83,118.75,117.83,118.45,59410.0
2020-02-28 15:20:00,118.45,118.51,117.53,117.65,38643.0,118.45,118.51,117.53,117.65,38643.0
2020-02-28 15:25:00,117.67,117.89,116.93,116.93,54776.0,117.67,117.89,116.93,116.93,54776.0
2020-02-28 15:30:00,116.81,117.38,116.81,117.12,63273.0,116.81,117.38,116.81,117.12,63273.0
2020-02-28 15:35:00,117.17,117.23,116.86,117.07,60439.0,117.17,117.23,116.86,117.07,60439.0
2020-02-28 15:40:00,117.07,117.16,116.6,116.71,55355.0,117.07,117.16,116.6,116.71,55355.0
2020-02-28 15:45:00,116.71,117.77,116.71,117.66,67808.0,116.71,117.77,116.71,117.66,67808.0
2020-02-28 15:50:00,117.6,118.33,117.17,118.33,128982.0,117.6,118.33,117.17,118.33,128982.0
2020-02-28 15:55:00,118.39,120.5,118.23,119.94,266005.0,118.39,120.5,118.23,119.94,266005.0
2020-03-02 09:30:00,123.0,123.1,121.66,122.65,358604.0,123.0,123.1,121.66,122.65,358604.0
2020-03-02 09:35:00,122.52,122.65,121.33,121.46,293001.0,122.52,122.65,121.33,121.46,293001.0
2020-03-02 09:40:00,121.42,122.07,121.2,121.81,113662.0,121.42,122.07,121.2,121.81,113662.0
2020-03-02 09:45:00,121.8,122.48,121.37,121.37,103980.0,121.8,122.48,121.37,121.37,103980.0
2020-03-02 09:50:00,121.36,121.54,120.55,120.75,105240.0,121.36,121.54,120.55,120.75,105240.0
2020-03-02 09:55:00,120.71,120.88,119.31,119.4,98740.0,120.71,120.88,119.31,119.4,98740.0
2020-03-02 10:00:00,119.4,119.57,119.01,119.28,32346.0,119.4,119.57,119.01,119.28,32346.0
2020-03-02 10:05:00,119.38,119.38,117.95,118.01,66696.0,119.38,119.38,117.95,118.01,66696.0
2020-03-02 10:10:00,118.0,118.67,117.83,118.66,112234.0,118.0,118.67,117.83,118.66,112234.0
2020-03-02 10:15:00,118.56,118.87,118.0,118.8,69641.0,118.56,118.87,118.0,118.8,69641.0
2020-03-02 10:20:00,118.81,118.96,118.19,118.7,86634.0,118.81,118.96,118.19,118.7,86634.0
2020-03-02 10:25:00,118.79,119.82,118.66,119.57,81287.0,118.79,119.82,118.66,119.57,81287.0
2020-03-02 10:30:00,119.58,119.86,118.86,119.54,66570.0,119.58,119.86,118.86,119.54,66570.0
2020-03-02 10:35:00,119.48,120.03,119.48,119.98,64024.0,119.48,120.03,119.48,119.98,64024.0
2020-03-02 10:40:00,119.99,120.02,119.58,119.86,59497.0,119.99,120.02,119.58,119.86,59497.0
2020-03-02 10:45:00,119.83,120.12,119.72,120.05,43589.0,119.83,120.12,119.72,120.05,43589.0
2020-03-02 10:50:00,120.09,120.37,119.91,120.25,65974.0,120.09,120.37,119.91,120.25,65974.0
2020-03-02 10:55:00,120.25,120.43,119.55,119.6,40159.0,120.25,120.43,119.55,119.6,40159.0
2020-03-02 11:00:00,119.59,120.09,119.53,120.0,20591.0,119.59,120.09,119.53,120.0,20591.0
2020-03-02 11:05:00,119.94,120.1,119.71,119.92,34068.0,119.94,120.1,119.71,119.92,34068.0
2020-03-02 11:10:00,119.99,120.49,119.76,120.41,54973.0,119.99,120.49,119.76,120.41,54973.0
2020-03-02 11:15:00,120.48,120.61,120.03,120.06,19346.0,120.48,120.61,120.03,120.06,19346.0
2020-03-02 11:20:00,120.16,120.47,119.99,120.13,38314.0,120.16,120.47,119.99,120.13,38314.0
2020-03-02 11:25:00,120.02,120.29,119.78,120.08,95640.0,120.02,120.29,119.78,120.08,95640.0
2020-03-02 11:30:00,120.17,120.31,119.59,119.89,26327.0,120.17,120.31,119.59,119.89,26327.0
2020-03-02 11:35:00,119.88,120.14,119.69,120.07,20154.0,119.88,120.14,119.69,120.07,20154.0
2020-03-02 11:40:00,120.15,120.15,119.74,120.1,30668.0,120.15,120.15,119.74,120.1,30668.0
2020-03-02 11:45:00,120.04,120.36,119.84,120.15,33000.0,120.04,120.36,119.84,120.15,33000.0
2020-03-02 11:50:00,120.18,120.55,120.03,120.44,27402.0,120.18,120.55,120.03,120.44,27402.0
2020-03-02 11:55:00,120.5,121.04,120.46,120.9,69268.0,120.5,121.04,120.46,120.9,69268.0
2020-03-02 12:00:00,120.9,121.44,120.9,121.23,52736.0,120.9,121.44,120.9,121.23,52736.0
2020-03-02 12:05:00,121.21,121.43,120.66,120.8,227436.0,121.21,121.43,120.66,120.8,227436.0
2020-03-02 12:10:00,120.79,120.89,120.15,120.53,144923.0,120.79,120.89,120.15,120.53,144923.0
2020-03-02 12:15:00,120.49,120.75,120.32,120.56,22052.0,120.49,120.75,120.32,120.56,22052.0
2020-03-02 12:20:00,120.5,120.74,120.01,120.14,92512.0,120.5,120.74,120.01,120.14,92512.0
2020-03-02 12:25:00,120.07,120.32,119.89,119.89,21142.0,120.07,120.32,119.89,119.89,21142.0
2020-03-02 12:30:00,119.88,120.14,119.83,119.96,18305.0,119.88,120.14,119.83,119.96,18305.0
2020-03-02 12:35:00,120.04,120.32,120.0,120.19,18415.0,120.04,120.32,120.0,120.19,18415.0
2020-03-02 12:40:00,120.19,120.36,120.01,120.25,15925.0,120.19,120.36,120.01,120.25,15925.0
2020-03-02 12:45:00,120.24,120.54,120.24,120.39,55939.0,120.24,120.54,120.24,120.39,55939.0
2020-03-02 12:50:00,120.44,120.92,120.1,120.92,34818.0,120.44,120.92,120.1,120.92,34818.0
2020-03-02 12:55:00,120.91,121.02,120.63,120.83,32190.0,120.91,121.02,120.63,120.83,32190.0
2020-03-02 13:00:00,120.77,121.0,120.55,120.65,16227.0,120.77,121.0,120.55,120.65,16227.0
2020-03-02 13:05:00,120.66,120.66,120.19,120.32,21295.0,120.66,120.66,120.19,120.32,21295.0
2020-03-02 13:10:00,120.35,120.41,120.12,120.33,14486.0,120.35,120.41,120.12,120.33,14486.0
2020-03-02 13:15:00,120.33,120.33,120.01,120.11,17279.0,120.33,120.33,120.01,120.11,17279.0
2020-03-02 13:20:00,120.11,120.22,119.89,119.89,24148.0,120.11,120.22,119.89,119.89,24148.0
2020-03-02 13:25:00,120.0,120.04,119.61,119.96,29139.0,120.0,120.04,119.61,119.96,29139.0
2020-03-02 13:30:00,119.98,120.04,119.68,119.95,22729.0,119.98,120.04,119.68,119.95,22729.0
2020-03-02 13:35:00,119.89,120.18,119.8,120.08,17145.0,119.89,120.18,119.8,120.08,17145.0
2020-03-02 13:40:00,120.12,120.34,119.93,120.05,23536.0,120.12,120.34,119.93,120.05,23536.0
2020-03-02 13:45:00,120.1,120.15,119.58,119.76,12788.0,120.1,120.15,119.58,119.76,12788.0
2020-03-02 13:50:00,119.75,119.99,119.45,119.6,16065.0,119.75,119.99,119.45,119.6,16065.0
2020-03-02 13:55:00,119.65,120.07,119.65,119.95,41697.0,119.65,120.07,119.65,119.95,41697.0
2020-03-02 14:00:00,119.85,120.19,119.77,120.03,24544.0,119.85,120.19,119.77,120.03,24544.0
2020-03-02 14:05:00,120.06,120.2,119.79,120.17,20799.0,120.06,120.2,119.79,120.17,20799.0
2020-03-02 14:10:00,120.21,120.21,120.0,120.1,21480.0,120.21,120.21,120.0,120.1,21480.0
2020-03-02 14:15:00,120.08,120.15,119.81,119.86,15528.0,120.08,120.15,119.81,119.86,15528.0
2020-03-02 14:20:00,119.81,119.94,119.7,119.72,13876.0,119.81,119.94,119.7,119.72,13876.0
2020-03-02 14:25:00,119.73,119.91,119.42,119.49,21542.0,119.73,119.91,119.42,119.49,21542.0
2020-03-02 14:30:00,119.49,119.66,119.37,119.45,20658.0,119.49,119.66,119.37,119.45,20658.0
2020-03-02 14:35:00,119.44,119.47,118.89,118.89,20477.0,119.44,119.47,118.89,118.89,20477.0
2020-03-02 14:40:00,118.9,118.99,118.61,118.99,27678.0,118.9,118.99,118.61,118.99,27678.0
2020-03-02 14:45:00,118.92,119.31,118.78,119.17,13476.0,118.92,119.31,118.78,119.17,13476.0
2020-03-02 14:50:00,119.15,119.43,118.73,119.4,16829.0,119.15,119.43,118.73,119.4,16829.0
2020-03-02 14:55:00,119.33,119.43,118.92,118.99,18833.0,119.33,119.43,118.92,118.99,18833.0
2020-03-02 15:00:00,119.04,119.33,119.0,119.25,16203.0,119.04,119.33,119.0,119.25,16203.0
2020-03-02 15:05:00,119.31,119.56,119.25,119.43,39787.0,119.31,119.56,119.25,119.43,39787.0
2020-03-02 15:10:00,119.4,119.42,119.08,119.29,22520.0,119.4,119.42,119.08,119.29,22520.0
2020-03-02 15:15:00,119.24,119.44,119.04,119.12,16811.0,119.24,119.44,119.04,119.12,16811.0
2020-03-02 15:20:00,119.12,119.5,119.0,119.49,33571.0,119.12,119.5,119.0,119.49,33571.0
2020-03-02 15:25:00,119.48,119.67,119.33,119.56,30812.0,119.48,119.67,119.33,119.56,30812.0
2020-03-02 15:30:00,119.57,119.69,119.45,119.54,32856.0,119.57,119.69,119.45,119.54,32856.0
2020-03-02 15:35:00,119.54,119.9,119.51,119.77,66688.0,119.54,119.9,119.51,119.77,66688.0
2020-03-02 15:40:00,119.75,119.79,119.42,119.52,50502.0,119.75,119.79,119.42,119.52,50502.0
2020-03-02 15:45:00,119.53,120.17,119.53,119.98,52832.0,119.53,120.17,119.53,119.98,52832.0
2020-03-02 15:50:00,119.99,120.52,119.92,120.52,114271.0,119.99,120.52,119.92,120.52,114271.0
2020-03-02 15:55:00,120.47,121.41,120.13,120.8,251463.0,120.47,121.41,120.13,120.8,251463.0
2020-03-03 09:30:00,121.21,121.5,119.68,120.13,152646.0,121.21,121.5,119.68,120.13,152646.0
2020-03-03 09:35:00,120.0,120.76,119.54,120.75,120213.0,120.0,120.76,119.54,120.75,120213.0
2020-03-03 09:40:00,120.77,120.95,120.09,120.37,52082.0,120.77,120.95,120.09,120.37,52082.0
2020-03-03 09:45:00,120.43,120.71,119.73,120.05,36819.0,120.43,120.71,119.73,120.05,36819.0
2020-03-03 09:50:00,119.93,120.42,119.83,120.04,53101.0,119.93,120.42,119.83,120.04,53101.0
2020-03-03 09:55:00,120.16,120.58,120.02,120.18,30443.0,120.16,120.58,120.02,120.18,30443.0
2020-03-03 10:00:00,120.16,122.39,120.16,122.15,117207.0,120.16,122.39,120.16,122.15,117207.0
2020-03-03 10:05:00,122.39,122.62,121.65,122.04,128491.0,122.39,122.62,121.65,122.04,128491.0
2020-03-03 10:10:00,122.1,122.38,121.23,121.38,91576.0,122.1,122.38,121.23,121.38,91576.0
2020-03-03 10:15:00,121.41,122.04,121.11,121.79,95239.0,121.41,122.04,121.11,121.79,95239.0
2020-03-03 10:20:00,121.86,122.41,121.62,122.41,53598.0,121.86,122.41,121.62,122.41,53598.0
2020-03-03 10:25:00,122.34,122.38,121.66,121.87,63847.0,122.34,122.38,121.66,121.87,63847.0
2020-03-03 10:30:00,121.79,122.25,121.52,121.52,46067.0,121.79,122.25,121.52,121.52,46067.0
2020-03-03 10:35:00,121.43,122.11,121.43,121.72,60753.0,121.43,122.11,121.43,121.72,60753.0
2020-03-03 10:40:00,121.67,122.32,121.63,122.08,51798.0,121.67,122.32,121.63,122.08,51798.0
2020-03-03 10:45:00,122.05,122.42,121.41,121.67,75964.0,122.05,122.42,121.41,121.67,75964.0
2020-03-03 10:50:00,121.61,122.1,121.54,121.95,32363.0,121.61,122.1,121.54,121.95,32363.0
2020-03-03 10:55:00,121.95,122.49,121.87,122.41,39280.0,121.95,122.49,121.87,122.41,39280.0
2020-03-03 11:00:00,122.35,122.41,121.53,121.64,28210.0,122.35,122.41,121.53,121.64,28210.0
2020-03-03 11:05:00,121.62,121.62,121.1,121.34,34593.0,121.62,121.62,121.1,121.34,34593.0
2020-03-03 11:10:00,121.29,121.31,120.31,120.41,46433.0,121.29,121.31,120.31,120.41,46433.0
2020-03-03 11:15:00,120.41,121.0,120.41,120.48,51773.0,120.41,121.0,120.41,120.48,51773.0
2020-03-03 11:20:00,120.55,120.77,119.7,119.7,49407.0,120.55,120.77,119.7,119.7,49407.0
2020-03-03 11:25:00,119.65,120.26,119.6,119.71,39010.0,119.65,120.26,119.6,119.71,39010.0
2020-03-03 11:30:00,119.69,120.06,119.4,119.98,46541.0,119.69,120.06,119.4,119.98,46541.0
2020-03-03 11:35:00,119.93,120.26,119.37,120.03,34507.0,119.93,120.26,119.37,120.03,34507.0
2020-03-03 11:40:00,120.05,120.19,119.71,120.18,17336.0,120.05,120.19,119.71,120.18,17336.0
2020-03-03 11:45:00,120.19,120.29,119.59,119.77,21253.0,120.19,120.29,119.59,119.77,21253.0
2020-03-03 11:50:00,119.83,120.47,119.71,120.21,14201.0,119.83,120.47,119.71,120.21,14201.0
2020-03-03 11:55:00,120.25,120.49,120.0,120.11,152561.0,120.25,120.49,120.0,120.11,152561.0
2020-03-03 12:00:00,120.06,120.72,120.0,120.65,83622.0,120.06,120.72,120.0,120.65,83622.0
2020-03-03 12:05:00,120.71,120.99,120.65,120.93,26768.0,120.71,120.99,120.65,120.93,26768.0
2020-03-03 12:10:00,120.88,120.93,120.23,120.38,21814.0,120.88,120.93,120.23,120.38,21814.0
2020-03-03 12:15:00,120.34,120.78,120.26,120.51,23764.0,120.34,120.78,120.26,120.51,23764.0
2020-03-03 12:20:00,120.39,120.61,120.35,120.48,23807.0,120.39,120.61,120.35,120.48,23807.0
2020-03-03 12:25:00,120.41,120.57,120.08,120.12,16880.0,120.41,120.57,120.08,120.12,16880.0
2020-03-03 12:30:00,120.12,120.24,119.81,119.97,99505.0,120.12,120.24,119.81,119.97,99505.0
2020-03-03 12:35:00,119.95,120.28,119.95,120.08,172888.0,119.95,120.28,119.95,120.08,172888.0
2020-03-03 12:40:00,120.1,120.14,119.87,119.98,19041.0,120.1,120.14,119.87,119.98,19041.0
2020-03-03 12:45:00,119.96,120.41,119.96,120.22,8416.0,119.96,120.41,119.96,120.22,8416.0
2020-03-03 12:50:00,120.13,120.19,119.81,119.81,11172.0,120.13,120.19,119.81,119.81,11172.0
2020-03-03 12:55:00,119.86,119.97,119.7,119.84,13038.0,119.86,119.97,119.7,119.84,13038.0
2020-03-03 13:00:00,119.8,119.84,119.38,119.51,15466.0,119.8,119.84,119.38,119.51,15466.0
2020-03-03 13:05:00,119.42,119.64,119.17,119.28,15270.0,119.42,119.64,119.17,119.28,15270.0
2020-03-03 13:10:00,119.22,119.3,118.66,118.74,39380.0,119.22,119.3,118.66,118.74,39380.0
2020-03-03 13:15:00,118.82,118.87,118.48,118.75,24106.0,118.82,118.87,118.48,118.75,24106.0
2020-03-03 13:20:00,118.67,118.75,118.01,118.1,20690.0,118.67,118.75,118.01,118.1,20690.0
2020-03-03 13:25:00,118.11,118.3,117.9,118.21,24121.0,118.11,118.3,117.9,118.21,24121.0
2020-03-03 13:30:00,118.06,118.21,117.59,117.71,22710.0,118.06,118.21,117.59,117.71,22710.0
2020-03-03 13:35:00,117.86,117.88,117.39,117.43,17687.0,117.86,117.88,117.39,117.43,17687.0
2020-03-03 13:40:00,117.49,117.5,116.75,116.75,26829.0,117.49,117.5,116.75,116.75,26829.0
2020-03-03 13:45:00,116.82,117.12,116.41,116.57,26616.0,116.82,117.12,116.41,116.57,26616.0
2020-03-03 13:50:00,116.54,116.81,116.15,116.46,52447.0,116.54,116.81,116.15,116.46,52447.0
2020-03-03 13:55:00,116.42,116.52,116.05,116.06,37921.0,116.42,116.52,116.05,116.06,37921.0
2020-03-03 14:00:00,116.18,116.34,115.71,116.04,102597.0,116.18,116.34,115.71,116.04,102597.0
2020-03-03 14:05:00,116.09,116.13,115.68,115.93,51442.0,116.09,116.13,115.68,115.93,51442.0
2020-03-03 14:10:00,115.96,116.6,115.96,116.55,29936.0,115.96,116.6,115.96,116.55,29936.0
2020-03-03 14:15:00,116.59,116.71,115.96,116.0,22786.0,116.59,116.71,115.96,116.0,22786.0
2020-03-03 14:20:00,116.01,116.47,115.94,116.21,43595.0,116.01,116.47,115.94,116.21,43595.0
2020-03-03 14:25:00,116.21,116.68,116.07,116.5,36780.0,116.21,116.68,116.07,116.5,36780.0
2020-03-03 14:30:00,116.53,116.81,116.2,116.55,29548.0,116.53,116.81,116.2,116.55,29548.0
2020-03-03 14:35:00,116.59,116.77,116.07,116.09,17001.0,116.59,116.77,116.07,116.09,17001.0
2020-03-03 14:40:00,116.12,116.41,116.03,116.18,15102.0,116.12,116.41,116.03,116.18,15102.0
2020-03-03 14:45:00,116.2,117.06,116.14,117.01,23581.0,116.2,117.06,116.14,117.01,23581.0
2020-03-03 14:50:00,116.99,117.26,116.76,117.26,39293.0,116.99,117.26,116.76,117.26,39293.0
2020-03-03 14:55:00,117.23,117.3,116.99,117.19,24036.0,117.23,117.3,116.99,117.19,24036.0
2020-03-03 15:00:00,117.2,117.88,117.02,117.87,13254.0,117.2,117.88,117.02,117.87,13254.0
2020-03-03 15:05:00,117.9,117.9,117.36,117.55,14254.0,117.9,117.9,117.36,117.55,14254.0
2020-03-03 15:10:00,117.51,118.19,117.36,118.01,11100.0,117.51,118.19,117.36,118.01,11100.0
2020-03-03 15:15:00,117.93,118.4,117.82,118.21,14057.0,117.93,118.4,117.82,118.21,14057.0
2020-03-03 15:20:00,118.08,118.17,117.5,117.55,27455.0,118.08,118.17,117.5,117.55,27455.0
2020-03-03 15:25:00,117.56,118.42,117.54,118.2,20758.0,117.56,118.42,117.54,118.2,20758.0
2020-03-03 15:30:00,118.29,118.31,117.6,117.89,26180.0,118.29,118.31,117.6,117.89,26180.0
2020-03-03 15:35:00,117.96,118.06,117.24,117.54,27570.0,117.96,118.06,117.24,117.54,27570.0
2020-03-03 15:40:00,117.39,118.27,117.38,118.11,36530.0,117.39,118.27,117.38,118.11,36530.0
2020-03-03 15:45:00,118.06,118.41,117.8,117.82,41665.0,118.06,118.41,117.8,117.82,41665.0
2020-03-03 15:50:00,117.77,118.64,117.48,118.56,109428.0,117.77,118.64,117.48,118.56,109428.0
2020-03-03 15:55:00,118.44,118.63,117.67,118.06,210027.0,118.44,118.63,117.67,118.06,210027.0
2020-03-04 09:30:00,119.29,120.32,119.29,119.65,155485.0,119.29,120.32,119.29,119.65,155485.0
2020-03-04 09:35:00,119.76,119.99,119.13,119.64,56816.0,119.76,119.99,119.13,119.64,56816.0
2020-03-04 09:40:00,119.63,120.4,119.63,120.28,31561.0,119.63,120.4,119.63,120.28,31561.0
2020-03-04 09:45:00,120.4,120.4,119.92,119.99,18996.0,120.4,120.4,119.92,119.99,18996.0
2020-03-04 09:50:00,120.02,120.65,120.0,120.1,31852.0,120.02,120.65,120.0,120.1,31852.0
2020-03-04 09:55:00,120.09,120.47,119.98,120.19,24995.0,120.09,120.47,119.98,120.19,24995.0
2020-03-04 10:00:00,120.24,120.4,119.94,120.32,61255.0,120.24,120.4,119.94,120.32,61255.0
2020-03-04 10:05:00,120.31,120.51,119.97,120.22,34358.0,120.31,120.51,119.97,120.22,34358.0
2020-03-04 10:10:00,120.29,120.68,120.02,120.63,36426.0,120.29,120.68,120.02,120.63,36426.0
2020-03-04 10:15:00,120.68,121.17,120.51,121.06,37066.0,120.68,121.17,120.51,121.06,37066.0
2020-03-04 10:20:00,121.1,121.38,120.9,121.31,54515.0,121.1,121.38,120.9,121.31,54515.0
2020-03-04 10:25:00,121.35,121.63,121.33,121.5,45274.0,121.35,121.63,121.33,121.5,45274.0
2020-03-04 10:30:00,121.58,121.6,121.19,121.19,60918.0,121.58,121.6,121.19,121.19,60918.0
2020-03-04 10:35:00,121.18,121.25,120.67,120.76,27914.0,121.18,121.25,120.67,120.76,27914.0
2020-03-04 10:40:00,120.76,120.91,120.39,120.73,40025.0,120.76,120.91,120.39,120.73,40025.0
2020-03-04 10:45:00,120.74,120.78,120.43,120.57,18915.0,120.74,120.78,120.43,120.57,18915.0
2020-03-04 10:50:00,120.61,120.65,120.17,120.17,21497.0,120.61,120.65,120.17,120.17,21497.0
2020-03-04 10:55:00,120.18,120.38,119.86,120.19,29985.0,120.18,120.38,119.86,120.19,29985.0
2020-03-04 11:00:00,120.25,120.58,120.24,120.32,15175.0,120.25,120.58,120.24,120.32,15175.0
2020-03-04 11:05:00,120.31,120.6,120.18,120.41,10070.0,120.31,120.6,120.18,120.41,10070.0
2020-03-04 11:10:00,120.48,120.84,120.46,120.79,10900.0,120.48,120.84,120.46,120.79,10900.0
2020-03-04 11:15:00,120.8,120.87,120.59,120.71,6660.0,120.8,120.87,120.59,120.71,6660.0
2020-03-04 11:20:00,120.71,120.83,120.5,120.75,15214.0,120.71,120.83,120.5,120.75,15214.0
2020-03-04 11:25:00,120.79,120.84,120.61,120.84,11680.0,120.79,120.84,120.61,120.84,11680.0
2020-03-04 11:30:00,120.85,120.94,120.56,120.9,28793.0,120.85,120.94,120.56,120.9,28793.0
2020-03-04 11:35:00,120.95,121.03,120.52,120.58,24635.0,120.95,121.03,120.52,120.58,24635.0
2020-03-04 11:40:00,120.55,120.76,120.41,120.72,24319.0,120.55,120.76,120.41,120.72,24319.0
2020-03-04 11:45:00,120.69,120.84,120.5,120.6,14652.0,120.69,120.84,120.5,120.6,14652.0
2020-03-04 11:50:00,120.6,120.88,120.45,120.5,123258.0,120.6,120.88,120.45,120.5,123258.0
2020-03-04 11:55:00,120.5,120.86,120.43,120.62,32066.0,120.5,120.86,120.43,120.62,32066.0
2020-03-04 12:00:00,120.64,120.79,120.47,120.67,10739.0,120.64,120.79,120.47,120.67,10739.0
2020-03-04 12:05:00,120.71,120.79,120.59,120.75,10558.0,120.71,120.79,120.59,120.75,10558.0
2020-03-04 12:10:00,120.78,120.79,120.47,120.66,16288.0,120.78,120.79,120.47,120.66,16288.0
2020-03-04 12:15:00,120.65,120.78,120.53,120.55,18548.0,120.65,120.78,120.53,120.55,18548.0
2020-03-04 12:20:00,120.58,120.77,120.55,120.74,9231.0,120.58,120.77,120.55,120.74,9231.0
2020-03-04 12:25:00,120.73,120.8,120.61,120.8,13584.0,120.73,120.8,120.61,120.8,13584.0
2020-03-04 12:30:00,120.84,120.89,120.62,120.7,9882.0,120.84,120.89,120.62,120.7,9882.0
2020-03-04 12:35:00,120.72,120.79,120.54,120.65,14230.0,120.72,120.79,120.54,120.65,14230.0
2020-03-04 12:40:00,120.6,120.6,120.29,120.32,12404.0,120.6,120.6,120.29,120.32,12404.0
2020-03-04 12:45:00,120.33,120.5,120.3,120.49,26533.0,120.33,120.5,120.3,120.49,26533.0
2020-03-04 12:50:00,120.49,120.67,120.33,120.62,12229.0,120.49,120.67,120.33,120.62,12229.0
2020-03-04 12:55:00,120.62,120.76,120.56,120.73,33294.0,120.62,120.76,120.56,120.73,33294.0
2020-03-04 13:00:00,120.75,121.06,120.69,121.03,12656.0,120.75,121.06,120.69,121.03,12656.0
2020-03-04 13:05:00,121.0,121.22,121.0,121.12,13332.0,121.0,121.22,121.0,121.12,13332.0
2020-03-04 13:10:00,121.12,121.15,121.03,121.15,12405.0,121.12,121.15,121.03,121.15,12405.0
2020-03-04 13:15:00,121.18,121.45,121.12,121.45,15367.0,121.18,121.45,121.12,121.45,15367.0
2020-03-04 13:20:00,121.46,121.58,121.4,121.57,14103.0,121.46,121.58,121.4,121.57,14103.0
2020-03-04 13:25:00,121.59,121.79,121.5,121.57,18700.0,121.59,121.79,121.5,121.57,18700.0
2020-03-04 13:30:00,121.58,121.7,121.49,121.57,17508.0,121.58,121.7,121.49,121.57,17508.0
2020-03-04 13:35:00,121.59,121.69,121.42,121.51,13492.0,121.59,121.69,121.42,121.51,13492.0
2020-03-04 13:40:00,121.45,121.66,121.43,121.6,15495.0,121.45,121.66,121.43,121.6,15495.0
2020-03-04 13:45:00,121.57,121.65,121.5,121.56,33368.0,121.57,121.65,121.5,121.56,33368.0
2020-03-04 13:50:00,121.57,121.68,121.47,121.47,109789.0,121.57,121.68,121.47,121.47,109789.0
2020-03-04 13:55:00,121.45,121.47,121.1,121.25,14413.0,121.45,121.47,121.1,121.25,14413.0
2020-03-04 14:00:00,121.23,121.39,121.04,121.26,17639.0,121.23,121.39,121.04,121.26,17639.0
2020-03-04 14:05:00,121.21,121.34,121.15,121.24,17506.0,121.21,121.34,121.15,121.24,17506.0
2020-03-04 14:10:00,121.26,121.5,121.26,121.47,12500.0,121.26,121.5,121.26,121.47,12500.0
2020-03-04 14:15:00,121.47,121.65,121.42,121.5,20301.0,121.47,121.65,121.42,121.5,20301.0
2020-03-04 14:20:00,121.49,121.64,121.41,121.6,12626.0,121.49,121.64,121.41,121.6,12626.0
2020-03-04 14:25:00,121.59,121.78,121.37,121.38,37563.0,121.59,121.78,121.37,121.38,37563.0
2020-03-04 14:30:00,121.38,121.54,121.01,121.02,37028.0,121.38,121.54,121.01,121.02,37028.0
2020-03-04 14:35:00,121.02,121.2,120.96,121.08,25047.0,121.02,121.2,120.96,121.08,25047.0
2020-03-04 14:40:00,121.1,121.27,120.96,121.05,20532.0,121.1,121.27,120.96,121.05,20532.0
2020-03-04 14:45:00,121.04,121.06,120.91,120.98,12863.0,121.04,121.06,120.91,120.98,12863.0
2020-03-04 14:50:00,120.95,121.08,120.8,120.95,15213.0,120.95,121.08,120.8,120.95,15213.0
2020-03-04 14:55:00,120.91,121.06,120.85,120.96,16307.0,120.91,121.06,120.85,120.96,16307.0
2020-03-04 15:00:00,120.96,121.11,120.93,120.95,28493.0,120.96,121.11,120.93,120.95,28493.0
2020-03-04 15:05:00,120.9,121.0,120.69,120.73,43143.0,120.9,121.0,120.69,120.73,43143.0
2020-03-04 15:10:00,120.73,120.98,120.66,120.88,39854.0,120.73,120.98,120.66,120.88,39854.0
2020-03-04 15:15:00,120.9,120.97,120.79,120.91,22140.0,120.9,120.97,120.79,120.91,22140.0
2020-03-04 15:20:00,120.92,121.16,120.88,121.1,46590.0,120.92,121.16,120.88,121.1,46590.0
2020-03-04 15:25:00,121.11,121.23,121.08,121.17,43902.0,121.11,121.23,121.08,121.17,43902.0
2020-03-04 15:30:00,121.17,121.35,121.14,121.27,67183.0,121.17,121.35,121.14,121.27,67183.0
2020-03-04 15:35:00,121.27,121.3,121.0,121.26,51667.0,121.27,121.3,121.0,121.26,51667.0
2020-03-04 15:40:00,121.24,121.26,120.86,120.94,48358.0,121.24,121.26,120.86,120.94,48358.0
2020-03-04 15:45:00,120.93,121.12,120.85,120.85,64473.0,120.93,121.12,120.85,120.85,64473.0
2020-03-04 15:50:00,120.84,121.39,120.83,121.27,100316.0,120.84,121.39,120.83,121.27,100316.0
2020-03-04 15:55:00,121.3,121.7,121.1,121.41,203825.0,121.3,121.7,121.1,121.41,203825.0
2020-03-05 09:30:00,118.37,120.08,118.0,119.94,129554.0,118.37,120.08,118.0,119.94,129554.0
2020-03-05 09:35:00,119.97,120.13,119.12,119.35,57693.0,119.97,120.13,119.12,119.35,57693.0
2020-03-05 09:40:00,119.43,119.43,118.88,119.12,30653.0,119.43,119.43,118.88,119.12,30653.0
2020-03-05 09:45:00,119.01,119.06,118.48,118.56,63977.0,119.01,119.06,118.48,118.56,63977.0
2020-03-05 09:50:00,118.58,118.7,118.25,118.4,20707.0,118.58,118.7,118.25,118.4,20707.0
2020-03-05 09:55:00,118.39,118.49,118.1,118.39,19952.0,118.39,118.49,118.1,118.39,19952.0
2020-03-05 10:00:00,118.38,118.61,118.07,118.09,25644.0,118.38,118.61,118.07,118.09,25644.0
2020-03-05 10:05:00,118.11,118.18,117.59,117.81,28959.0,118.11,118.18,117.59,117.81,28959.0
2020-03-05 10:10:00,117.78,118.48,117.7,118.41,34978.0,117.78,118.48,117.7,118.41,34978.0
2020-03-05 10:15:00,118.41,118.57,118.21,118.57,19571.0,118.41,118.57,118.21,118.57,19571.0
2020-03-05 10:20:00,118.52,119.36,118.49,119.25,32248.0,118.52,119.36,118.49,119.25,32248.0
2020-03-05 10:25:00,119.27,119.27,118.9,118.9,23179.0,119.27,119.27,118.9,118.9,23179.0
2020-03-05 10:30:00,118.85,119.25,118.85,119.17,7001.0,118.85,119.25,118.85,119.17,7001.0
2020-03-05 10:35:00,119.14,119.14,118.81,118.98,14361.0,119.14,119.14,118.81,118.98,14361.0
2020-03-05 10:40:00,118.97,119.45,118.94,119.35,16521.0,118.97,119.45,118.94,119.35,16521.0
2020-03-05 10:45:00,119.28,119.79,119.17,119.68,32600.0,119.28,119.79,119.17,119.68,32600.0
2020-03-05 10:50:00,119.8,119.81,119.45,119.75,22940.0,119.8,119.81,119.45,119.75,22940.0
2020-03-05 10:55:00,119.74,119.77,119.36,119.44,15676.0,119.74,119.77,119.36,119.44,15676.0
2020-03-05 11:00:00,119.45,119.66,119.03,119.33,49829.0,119.45,119.66,119.03,119.33,49829.0
2020-03-05 11:05:00,119.36,119.48,119.08,119.33,35080.0,119.36,119.48,119.08,119.33,35080.0
2020-03-05 11:10:00,119.25,119.75,119.12,119.69,16329.0,119.25,119.75,119.12,119.69,16329.0
2020-03-05 11:15:00,119.71,120.31,119.61,120.16,119613.0,119.71,120.31,119.61,120.16,119613.0
2020-03-05 11:20:00,120.16,120.2,120.01,120.1,25919.0,120.16,120.2,120.01,120.1,25919.0
2020-03-05 11:25:00,120.12,120.32,119.92,120.02,47172.0,120.12,120.32,119.92,120.02,47172.0
2020-03-05 11:30:00,120.05,120.21,119.92,120.05,27048.0,120.05,120.21,119.92,120.05,27048.0
2020-03-05 11:35:00,120.01,120.25,119.9,119.94,28675.0,120.01,120.25,119.9,119.94,28675.0
2020-03-05 11:40:00,119.98,120.15,119.75,119.81,70937.0,119.98,120.15,119.75,119.81,70937.0
2020-03-05 11:45:00,119.78,119.85,119.56,119.77,18252.0,119.78,119.85,119.56,119.77,18252.0
2020-03-05 11:50:00,119.77,119.83,119.51,119.71,20563.0,119.77,119.83,119.51,119.71,20563.0
2020-03-05 11:55:00,119.66,119.66,119.15,119.47,16051.0,119.66,119.66,119.15,119.47,16051.0
2020-03-05 12:00:00,119.47,119.64,119.42,119.51,8305.0,119.47,119.64,119.42,119.51,8305.0
2020-03-05 12:05:00,119.58,119.58,119.0,119.1,12126.0,119.58,119.58,119.0,119.1,12126.0
2020-03-05 12:10:00,119.05,119.26,118.99,119.05,7920.0,119.05,119.26,118.99,119.05,7920.0
2020-03-05 12:15:00,119.01,119.21,118.96,119.14,11081.0,119.01,119.21,118.96,119.14,11081.0
2020-03-05 12:20:00,119.13,119.31,119.04,119.13,8324.0,119.13,119.31,119.04,119.13,8324.0
2020-03-05 12:25:00,119.17,119.32,118.99,119.3,9952.0,119.17,119.32,118.99,119.3,9952.0
2020-03-05 12:30:00,119.28,119.52,119.28,119.38,7064.0,119.28,119.52,119.28,119.38,7064.0
2020-03-05 12:35:00,119.37,119.37,118.82,118.89,11550.0,119.37,119.37,118.82,118.89,11550.0
2020-03-05 12:40:00,118.89,118.94,118.61,118.63,18925.0,118.89,118.94,118.61,118.63,18925.0
2020-03-05 12:45:00,118.59,119.03,118.54,119.03,19942.0,118.59,119.03,118.54,119.03,19942.0
2020-03-05 12:50:00,118.88,118.98,118.77,118.95,10608.0,118.88,118.98,118.77,118.95,10608.0
2020-03-05 12:55:00,118.94,118.96,118.54,118.62,13400.0,118.94,118.96,118.54,118.62,13400.0
2020-03-05 13:00:00,118.57,118.7,118.47,118.5,18021.0,118.57,118.7,118.47,118.5,18021.0
2020-03-05 13:05:00,118.52,118.68,118.28,118.32,16270.0,118.52,118.68,118.28,118.32,16270.0
2020-03-05 13:10:00,118.35,118.55,118.1,118.5,15451.0,118.35,118.55,118.1,118.5,15451.0
2020-03-05 13:15:00,118.49,118.59,118.15,118.28,19845.0,118.49,118.59,118.15,118.28,19845.0
2020-03-05 13:20:00,118.26,118.74,118.18,118.66,12211.0,118.26,118.74,118.18,118.66,12211.0
2020-03-05 13:25:00,118.68,118.76,118.45,118.61,17597.0,118.68,118.76,118.45,118.61,17597.0
2020-03-05 13:30:00,118.63,118.83,118.5,118.77,16086.0,118.63,118.83,118.5,118.77,16086.0
2020-03-05 13:35:00,118.76,118.87,118.24,118.28,14318.0,118.76,118.87,118.24,118.28,14318.0
2020-03-05 13:40:00,118.26,118.38,118.11,118.17,9145.0,118.26,118.38,118.11,118.17,9145.0
2020-03-05 13:45:00,118.13,118.68,118.08,118.53,13655.0,118.13,118.68,118.08,118.53,13655.0
2020-03-05 13:50:00,118.57,118.72,118.41,118.42,10545.0,118.57,118.72,118.41,118.42,10545.0
2020-03-05 13:55:00,118.43,118.91,118.42,118.82,9562.0,118.43,118.91,118.42,118.82,9562.0
2020-03-05 14:00:00,118.8,118.8,118.41,118.57,11826.0,118.8,118.8,118.41,118.57,11826.0
2020-03-05 14:05:00,118.53,118.86,118.53,118.65,8858.0,118.53,118.86,118.53,118.65,8858.0
2020-03-05 14:10:00,118.65,119.0,118.65,118.97,10815.0,118.65,119.0,118.65,118.97,10815.0
2020-03-05 14:15:00,118.96,118.96,118.61,118.67,5987.0,118.96,118.96,118.61,118.67,5987.0
2020-03-05 14:20:00,118.72,118.76,118.5,118.5,8825.0,118.72,118.76,118.5,118.5,8825.0
2020-03-05 14:25:00,118.53,118.67,118.43,118.55,17780.0,118.53,118.67,118.43,118.55,17780.0
2020-03-05 14:30:00,118.54,118.8,118.54,118.65,9047.0,118.54,118.8,118.54,118.65,9047.0
2020-03-05 14:35:00,118.66,119.11,118.56,119.05,12421.0,118.66,119.11,118.56,119.05,12421.0
2020-03-05 14:40:00,118.98,119.16,118.8,118.82,16288.0,118.98,119.16,118.8,118.82,16288.0
2020-03-05 14:45:00,118.83,118.92,118.64,118.82,7829.0,118.83,118.92,118.64,118.82,7829.0
2020-03-05 14:50:00,118.8,118.94,118.39,118.4,23448.0,118.8,118.94,118.39,118.4,23448.0
2020-03-05 14:55:00,118.45,118.62,118.35,118.48,21306.0,118.45,118.62,118.35,118.48,21306.0
2020-03-05 15:00:00,118.5,118.59,118.4,118.56,14597.0,118.5,118.59,118.4,118.56,14597.0
2020-03-05 15:05:00,118.57,118.74,118.51,118.63,11658.0,118.57,118.74,118.51,118.63,11658.0
2020-03-05 15:10:00,118.66,118.71,118.07,118.13,18650.0,118.66,118.71,118.07,118.13,18650.0
2020-03-05 15:15:00,118.12,118.2,117.95,118.18,23235.0,118.12,118.2,117.95,118.18,23235.0
2020-03-05 15:20:00,118.19,118.28,117.93,117.94,29930.0,118.19,118.28,117.93,117.94,29930.0
2020-03-05 15:25:00,117.93,118.19,117.8,118.14,20853.0,117.93,118.19,117.8,118.14,20853.0
2020-03-05 15:30:00,118.12,118.98,118.03,118.79,31324.0,118.12,118.98,118.03,118.79,31324.0
2020-03-05 15:35:00,118.73,118.76,118.29,118.34,36186.0,118.73,118.76,118.29,118.34,36186.0
2020-03-05 15:40:00,118.34,118.59,118.02,118.52,42378.0,118.34,118.59,118.02,118.52,42378.0
2020-03-05 15:45:00,118.52,118.55,118.23,118.31,19421.0,118.52,118.55,118.23,118.31,19421.0
2020-03-05 15:50:00,118.34,118.76,118.08,118.09,82633.0,118.34,118.76,118.08,118.09,82633.0
2020-03-05 15:55:00,118.08,118.55,118.07,118.33,107548.0,118.08,118.55,118.07,118.33,107548.0
2020-03-06 09:30:00,114.99,116.15,114.11,115.94,254593.0,114.99,116.15,114.11,115.94,254593.0
2020-03-06 09:35:00,116.06,116.35,115.7,116.23,68088.0,116.06,116.35,115.7,116.23,68088.0
2020-03-06 09:40:00,116.17,116.39,115.85,116.0,67836.0,116.17,116.39,115.85,116.0,67836.0
2020-03-06 09:45:00,116.0,116.53,115.8,115.82,46157.0,116.0,116.53,115.8,115.82,46157.0
2020-03-06 09:50:00,115.78,116.1,115.0,115.68,80243.0,115.78,116.1,115.0,115.68,80243.0
2020-03-06 09:55:00,115.68,116.15,115.56,115.94,56750.0,115.68,116.15,115.56,115.94,56750.0
2020-03-06 10:00:00,115.91,116.33,115.74,116.17,83206.0,115.91,116.33,115.74,116.17,83206.0
2020-03-06 10:05:00,116.21,116.38,115.7,116.08,50101.0,116.21,116.38,115.7,116.08,50101.0
2020-03-06 10:10:00,116.03,116.31,115.81,116.08,46353.0,116.03,116.31,115.81,116.08,46353.0
2020-03-06 10:15:00,116.09,116.57,116.05,116.32,17603.0,116.09,116.57,116.05,116.32,17603.0
2020-03-06 10:20:00,116.32,116.54,116.07,116.26,19007.0,116.32,116.54,116.07,116.26,19007.0
2020-03-06 10:25:00,116.16,116.34,116.05,116.25,156631.0,116.16,116.34,116.05,116.25,156631.0
2020-03-06 10:30:00,116.2,116.35,115.78,115.78,47413.0,116.2,116.35,115.78,115.78,47413.0
2020-03-06 10:35:00,115.78,116.28,115.5,116.28,145232.0,115.78,116.28,115.5,116.28,145232.0
2020-03-06 10:40:00,116.14,116.83,116.03,116.83,19107.0,116.14,116.83,116.03,116.83,19107.0
2020-03-06 10:45:00,116.83,116.91,116.26,116.41,71741.0,116.83,116.91,116.26,116.41,71741.0
2020-03-06 10:50:00,116.39,116.45,116.05,116.09,48187.0,116.39,116.45,116.05,116.09,48187.0
2020-03-06 10:55:00,116.07,116.14,115.59,116.01,52058.0,116.07,116.14,115.59,116.01,52058.0
2020-03-06 11:00:00,116.0,116.06,115.4,115.5,43968.0,116.0,116.06,115.4,115.5,43968.0
2020-03-06 11:05:00,115.49,115.56,114.96,115.01,50994.0,115.49,115.56,114.96,115.01,50994.0
2020-03-06 11:10:00,115.01,115.15,114.51,114.57,50395.0,115.01,115.15,114.51,114.57,50395.0
2020-03-06 11:15:00,114.57,114.84,114.46,114.7,65419.0,114.57,114.84,114.46,114.7,65419.0
2020-03-06 11:20:00,114.68,114.94,114.58,114.79,24623.0,114.68,114.94,114.58,114.79,24623.0
2020-03-06 11:25:00,114.69,115.02,114.3,114.44,41496.0,114.69,115.02,114.3,114.44,41496.0
2020-03-06 11:30:00,114.48,115.04,114.48,114.97,39231.0,114.48,115.04,114.48,114.97,39231.0
2020-03-06 11:35:00,114.87,115.18,114.72,114.92,107861.0,114.87,115.18,114.72,114.92,107861.0
2020-03-06 11:40:00,114.94,115.16,114.58,114.69,121787.0,114.94,115.16,114.58,114.69,121787.0
2020-03-06 11:45:00,114.79,114.82,114.57,114.63,15909.0,114.79,114.82,114.57,114.63,15909.0
2020-03-06 11:50:00,114.62,114.85,114.52,114.68,25884.0,114.62,114.85,114.52,114.68,25884.0
2020-03-06 11:55:00,114.65,114.7,114.33,114.41,15596.0,114.65,114.7,114.33,114.41,15596.0
2020-03-06 12:00:00,114.45,114.46,113.82,113.95,71436.0,114.45,114.46,113.82,113.95,71436.0
2020-03-06 12:05:00,114.02,114.06,113.65,113.65,42189.0,114.02,114.06,113.65,113.65,42189.0
2020-03-06 12:10:00,113.62,113.88,113.53,113.69,22465.0,113.62,113.88,113.53,113.69,22465.0
2020-03-06 12:15:00,113.75,114.0,113.51,113.59,22444.0,113.75,114.0,113.51,113.59,22444.0
2020-03-06 12:20:00,113.52,113.77,113.22,113.23,42424.0,113.52,113.77,113.22,113.23,42424.0
2020-03-06 12:25:00,113.22,113.55,113.12,113.4,26960.0,113.22,113.55,113.12,113.4,26960.0
2020-03-06 12:30:00,113.42,113.87,113.3,113.78,26094.0,113.42,113.87,113.3,113.78,26094.0
2020-03-06 12:35:00,113.79,114.03,113.49,113.51,29550.0,113.79,114.03,113.49,113.51,29550.0
2020-03-06 12:40:00,113.59,114.0,113.46,113.95,20615.0,113.59,114.0,113.46,113.95,20615.0
2020-03-06 12:45:00,113.93,114.11,113.69,113.78,26420.0,113.93,114.11,113.69,113.78,26420.0
2020-03-06 12:50:00,113.73,113.78,113.43,113.47,15951.0,113.73,113.78,113.43,113.47,15951.0
2020-03-06 12:55:00,113.53,113.68,113.42,113.57,15108.0,113.53,113.68,113.42,113.57,15108.0
2020-03-06 13:00:00,113.6,113.83,113.55,113.75,8500.0,113.6,113.83,113.55,113.75,8500.0
2020-03-06 13:05:00,113.75,113.95,113.67,113.71,15844.0,113.75,113.95,113.67,113.71,15844.0
2020-03-06 13:10:00,113.74,113.85,113.5,113.52,11549.0,113.74,113.85,113.5,113.52,11549.0
2020-03-06 13:15:00,113.55,113.65,113.48,113.52,14575.0,113.55,113.65,113.48,113.52,14575.0
2020-03-06 13:20:00,113.54,114.06,113.54,114.0,16643.0,113.54,114.06,113.54,114.0,16643.0
2020-03-06 13:25:00,113.91,113.95,113.51,113.6,13108.0,113.91,113.95,113.51,113.6,13108.0
2020-03-06 13:30:00,113.58,113.85,113.57,113.64,16055.0,113.58,113.85,113.57,113.64,16055.0
2020-03-06 13:35:00,113.62,113.85,113.48,113.8,16618.0,113.62,113.85,113.48,113.8,16618.0
2020-03-06 13:40:00,113.76,113.96,113.63,113.7,14199.0,113.76,113.96,113.63,113.7,14199.0
2020-03-06 13:45:00,113.7,113.76,113.48,113.59,18558.0,113.7,113.76,113.48,113.59,18558.0
2020-03-06 13:50:00,113.53,113.64,113.45,113.47,29502.0,113.53,113.64,113.45,113.47,29502.0
2020-03-06 13:55:00,113.5,113.74,113.49,113.57,16768.0,113.5,113.74,113.49,113.57,16768.0
2020-03-06 14:00:00,113.51,113.71,113.39,113.67,19281.0,113.51,113.71,113.39,113.67,19281.0
2020-03-06 14:05:00,113.68,113.8,113.3,113.33,19864.0,113.68,113.8,113.3,113.33,19864.0
2020-03-06 14:10:00,113.35,113.49,113.2,113.21,18280.0,113.35,113.49,113.2,113.21,18280.0
2020-03-06 14:15:00,113.2,113.42,113.15,113.36,29699.0,113.2,113.42,113.15,113.36,29699.0
2020-03-06 14:20:00,113.36,113.36,113.06,113.29,24149.0,113.36,113.36,113.06,113.29,24149.0
2020-03-06 14:25:00,113.33,113.47,112.93,113.0,30163.0,113.33,113.47,112.93,113.0,30163.0
2020-03-06 14:30:00,113.02,113.16,112.36,112.39,35005.0,113.02,113.16,112.36,112.39,35005.0
2020-03-06 14:35:00,112.39,112.43,112.23,112.4,15417.0,112.39,112.43,112.23,112.4,15417.0
2020-03-06 14:40:00,112.37,112.51,112.22,112.37,32767.0,112.37,112.51,112.22,112.37,32767.0
2020-03-06 14:45:00,112.43,112.79,112.39,112.48,140032.0,112.43,112.79,112.39,112.48,140032.0
2020-03-06 14:50:00,112.48,112.7,112.44,112.65,27644.0,112.48,112.7,112.44,112.65,27644.0
2020-03-06 14:55:00,112.71,112.94,112.58,112.64,41881.0,112.71,112.94,112.58,112.64,41881.0
2020-03-06 15:00:00,112.56,112.7,112.44,112.5,17239.0,112.56,112.7,112.44,112.5,17239.0
2020-03-06 15:05:00,112.47,112.71,112.35,112.64,30430.0,112.47,112.71,112.35,112.64,30430.0
2020-03-06 15:10:00,112.7,112.97,112.54,112.6,27507.0,112.7,112.97,112.54,112.6,27507.0
2020-03-06 15:15:00,112.54,113.18,112.52,113.16,21119.0,112.54,113.18,112.52,113.16,21119.0
2020-03-06 15:20:00,113.16,113.16,112.78,113.09,27221.0,113.16,113.16,112.78,113.09,27221.0
2020-03-06 15:25:00,113.1,113.19,112.77,112.87,23415.0,113.1,113.19,112.77,112.87,23415.0
2020-03-06 15:30:00,112.84,113.42,112.65,113.37,33483.0,112.84,113.42,112.65,113.37,33483.0
2020-03-06 15:35:00,113.33,113.64,112.68,112.74,47657.0,113.33,113.64,112.68,112.74,47657.0
2020-03-06 15:40:00,112.76,113.22,112.73,113.12,36889.0,112.76,113.22,112.73,113.12,36889.0
2020-03-06 15:45:00,113.12,113.43,112.92,113.17,58200.0,113.12,113.43,112.92,113.17,58200.0
2020-03-06 15:50:00,113.26,113.9,113.26,113.55,73271.0,113.26,113.9,113.26,113.55,73271.0
2020-03-06 15:55:00,113.55,114.01,113.47,113.74,132102.0,113.55,114.01,113.47,113.74,132102.0
2020-03-09 09:30:00,106.94,107.83,106.21,106.78,203656.0,106.94,107.83,106.21,106.78,203656.0
2020-03-09 09:35:00,106.78,106.78,106.78,106.78,0.0,106.78,106.78,106.78,106.78,0.0
2020-03-09 09:40:00,106.78,106.78,106.78,106.78,0.0,106.78,106.78,106.78,106.78,0.0
2020-03-09 09:45:00,106.0,106.76,105.05,106.1,101795.0,106.0,106.76,105.05,106.1,101795.0
2020-03-09 09:50:00,106.14,107.77,106.0,107.14,145496.0,106.14,107.77,106.0,107.14,145496.0
2020-03-09 09:55:00,107.2,108.19,106.86,107.44,172698.0,107.2,108.19,106.86,107.44,172698.0
2020-03-09 10:00:00,107.43,108.2,107.14,107.48,130200.0,107.43,108.2,107.14,107.48,130200.0
2020-03-09 10:05:00,107.58,109.49,107.4,109.01,115193.0,107.58,109.49,107.4,109.01,115193.0
2020-03-09 10:10:00,108.87,109.03,108.08,108.24,100706.0,108.87,109.03,108.08,108.24,100706.0
2020-03-09 10:15:00,108.29,108.72,108.06,108.18,91975.0,108.29,108.72,108.06,108.18,91975.0
2020-03-09 10:20:00,108.17,108.25,107.57,107.72,67726.0,108.17,108.25,107.57,107.72,67726.0
2020-03-09 10:25:00,107.66,108.11,107.36,107.9,130206.0,107.66,108.11,107.36,107.9,130206.0
2020-03-09 10:30:00,107.83,108.45,107.74,108.27,53036.0,107.83,108.45,107.74,108.27,53036.0
2020-03-09 10:35:00,108.24,108.48,107.78,108.1,30621.0,108.24,108.48,107.78,108.1,30621.0
2020-03-09 10:40:00,108.12,108.19,107.07,107.34,44080.0,108.12,108.19,107.07,107.34,44080.0
2020-03-09 10:45:00,107.29,107.86,107.05,107.67,61511.0,107.29,107.86,107.05,107.67,61511.0
2020-03-09 10:50:00,107.69,107.99,107.58,107.77,59042.0,107.69,107.99,107.58,107.77,59042.0
2020-03-09 10:55:00,107.79,107.97,107.31,107.92,74198.0,107.79,107.97,107.31,107.92,74198.0
2020-03-09 11:00:00,107.91,108.03,107.68,107.73,59679.0,107.91,108.03,107.68,107.73,59679.0
2020-03-09 11:05:00,107.7,107.95,107.6,107.95,59616.0,107.7,107.95,107.6,107.95,59616.0
2020-03-09 11:10:00,107.95,108.26,107.88,108.08,45231.0,107.95,108.26,107.88,108.08,45231.0
2020-03-09 11:15:00,107.99,108.29,107.99,108.2,39152.0,107.99,108.29,107.99,108.2,39152.0
2020-03-09 11:20:00,108.12,108.56,108.1,108.56,32904.0,108.12,108.56,108.1,108.56,32904.0
2020-03-09 11:25:00,108.59,108.96,108.23,108.41,56153.0,108.59,108.96,108.23,108.41,56153.0
2020-03-09 11:30:00,108.39,108.72,108.06,108.7,29762.0,108.39,108.72,108.06,108.7,29762.0
2020-03-09 11:35:00,108.6,109.03,108.6,108.97,50306.0,108.6,109.03,108.6,108.97,50306.0
2020-03-09 11:40:00,108.98,109.2,108.83,109.01,45085.0,108.98,109.2,108.83,109.01,45085.0
2020-03-09 11:45:00,109.02,109.49,108.96,109.16,33701.0,109.02,109.49,108.96,109.16,33701.0
2020-03-09 11:50:00,109.12,109.18,108.58,108.86,115945.0,109.12,109.18,108.58,108.86,115945.0
2020-03-09 11:55:00,108.94,109.64,108.94,109.55,30034.0,108.94,109.64,108.94,109.55,30034.0
2020-03-09 12:00:00,109.5,109.66,108.97,109.56,43187.0,109.5,109.66,108.97,109.56,43187.0
2020-03-09 12:05:00,109.57,110.06,109.56,109.86,33474.0,109.57,110.06,109.56,109.86,33474.0
2020-03-09 12:10:00,109.87,110.0,109.12,109.17,28802.0,109.87,110.0,109.12,109.17,28802.0
2020-03-09 12:15:00,109.18,109.23,108.66,108.74,31438.0,109.18,109.23,108.66,108.74,31438.0
2020-03-09 12:20:00,108.69,108.78,107.91,107.97,85254.0,108.69,108.78,107.91,107.97,85254.0
2020-03-09 12:25:00,107.99,107.99,107.48,107.54,130662.0,107.99,107.99,107.48,107.54,130662.0
2020-03-09 12:30:00,107.58,107.66,107.1,107.15,115954.0,107.58,107.66,107.1,107.15,115954.0
2020-03-09 12:35:00,107.19,107.19,106.77,106.98,102938.0,107.19,107.19,106.77,106.98,102938.0
2020-03-09 12:40:00,106.96,107.06,106.51,106.57,86030.0,106.96,107.06,106.51,106.57,86030.0
2020-03-09 12:45:00,106.58,107.33,106.57,107.18,53252.0,106.58,107.33,106.57,107.18,53252.0
2020-03-09 12:50:00,107.23,107.46,106.9,107.0,46634.0,107.23,107.46,106.9,107.0,46634.0
2020-03-09 12:55:00,107.0,107.29,106.9,107.19,55465.0,107.0,107.29,106.9,107.19,55465.0
2020-03-09 13:00:00,107.18,108.0,107.18,107.49,42367.0,107.18,108.0,107.18,107.49,42367.0
2020-03-09 13:05:00,107.43,107.92,107.17,107.69,38198.0,107.43,107.92,107.17,107.69,38198.0
2020-03-09 13:10:00,107.63,108.03,107.45,107.93,34036.0,107.63,108.03,107.45,107.93,34036.0
2020-03-09 13:15:00,107.89,107.9,107.45,107.52,40288.0,107.89,107.9,107.45,107.52,40288.0
2020-03-09 13:20:00,107.52,108.02,107.47,108.01,29813.0,107.52,108.02,107.47,108.01,29813.0
2020-03-09 13:25:00,108.06,108.12,107.67,107.78,28425.0,108.06,108.12,107.67,107.78,28425.0
2020-03-09 13:30:00,107.75,107.97,107.66,107.88,29183.0,107.75,107.97,107.66,107.88,29183.0
2020-03-09 13:35:00,107.88,107.96,107.16,107.16,35492.0,107.88,107.96,107.16,107.16,35492.0
2020-03-09 13:40:00,107.18,107.26,106.74,106.94,57797.0,107.18,107.26,106.74,106.94,57797.0
2020-03-09 13:45:00,106.96,107.49,106.92,107.46,42951.0,106.96,107.49,106.92,107.46,42951.0
2020-03-09 13:50:00,107.41,107.5,106.97,107.18,40176.0,107.41,107.5,106.97,107.18,40176.0
2020-03-09 13:55:00,107.18,107.36,107.08,107.28,37581.0,107.18,107.36,107.08,107.28,37581.0
2020-03-09 14:00:00,107.27,107.55,106.96,107.08,42681.0,107.27,107.55,106.96,107.08,42681.0
2020-03-09 14:05:00,107.07,107.43,106.91,107.07,46263.0,107.07,107.43,106.91,107.07,46263.0
2020-03-09 14:10:00,107.07,107.59,107.02,107.55,39180.0,107.07,107.59,107.02,107.55,39180.0
2020-03-09 14:15:00,107.77,108.24,107.61,107.88,31477.0,107.77,108.24,107.61,107.88,31477.0
2020-03-09 14:20:00,107.92,108.07,107.59,107.85,34943.0,107.92,108.07,107.59,107.85,34943.0
2020-03-09 14:25:00,107.76,107.76,107.42,107.48,49738.0,107.76,107.76,107.42,107.48,49738.0
2020-03-09 14:30:00,107.44,108.01,107.33,107.98,61390.0,107.44,108.01,107.33,107.98,61390.0
2020-03-09 14:35:00,107.96,108.08,107.51,107.58,86003.0,107.96,108.08,107.51,107.58,86003.0
2020-03-09 14:40:00,107.59,107.67,106.66,106.78,72113.0,107.59,107.67,106.66,106.78,72113.0
2020-03-09 14:45:00,106.84,107.29,106.83,107.02,46387.0,106.84,107.29,106.83,107.02,46387.0
2020-03-09 14:50:00,107.08,107.95,107.04,107.94,34429.0,107.08,107.95,107.04,107.94,34429.0
2020-03-09 14:55:00,107.88,108.13,107.83,107.95,38219.0,107.88,108.13,107.83,107.95,38219.0
2020-03-09 15:00:00,107.92,108.2,107.66,108.06,41111.0,107.92,108.2,107.66,108.06,41111.0
2020-03-09 15:05:00,108.07,108.07,107.54,107.7,70513.0,108.07,108.07,107.54,107.7,70513.0
2020-03-09 15:10:00,107.7,107.76,107.43,107.43,57476.0,107.7,107.76,107.43,107.43,57476.0
2020-03-09 15:15:00,107.45,107.61,107.24,107.24,101905.0,107.45,107.61,107.24,107.24,101905.0
2020-03-09 15:20:00,107.24,107.86,107.0,107.71,96850.0,107.24,107.86,107.0,107.71,96850.0
2020-03-09 15:25:00,107.71,108.14,107.64,107.82,74403.0,107.71,108.14,107.64,107.82,74403.0
2020-03-09 15:30:00,107.82,108.17,107.62,107.87,73534.0,107.82,108.17,107.62,107.87,73534.0
2020-03-09 15:35:00,107.9,108.25,107.9,108.16,52652.0,107.9,108.25,107.9,108.16,52652.0
2020-03-09 15:40:00,108.17,108.37,107.9,108.07,70790.0,108.17,108.37,107.9,108.07,70790.0
2020-03-09 15:45:00,108.05,108.25,107.68,108.02,70899.0,108.05,108.25,107.68,108.02,70899.0
2020-03-09 15:50:00,107.99,107.99,107.05,107.26,126404.0,107.99,107.99,107.05,107.26,126404.0
2020-03-09 15:55:00,107.22,107.35,106.37,106.37,314445.0,107.22,107.35,106.37,106.37,314445.0
2020-03-10 09:30:00,110.86,111.74,110.41,110.48,167763.0,110.86,111.74,110.41,110.48,167763.0
2020-03-10 09:35:00,110.53,110.77,108.61,109.11,125343.0,110.53,110.77,108.61,109.11,125343.0
2020-03-10 09:40:00,109.12,109.36,108.5,109.16,87755.0,109.12,109.36,108.5,109.16,87755.0
2020-03-10 09:45:00,109.1,109.5,109.02,109.44,65480.0,109.1,109.5,109.02,109.44,65480.0
2020-03-10 09:50:00,109.34,109.5,108.83,109.47,73270.0,109.34,109.5,108.83,109.47,73270.0
2020-03-10 09:55:00,109.43,110.1,109.35,109.63,42750.0,109.43,110.1,109.35,109.63,42750.0
2020-03-10 10:00:00,109.69,109.85,109.41,109.56,38793.0,109.69,109.85,109.41,109.56,38793.0
2020-03-10 10:05:00,109.54,110.0,109.37,109.89,46334.0,109.54,110.0,109.37,109.89,46334.0
2020-03-10 10:10:00,109.91,110.55,109.87,110.27,49483.0,109.91,110.55,109.87,110.27,49483.0
2020-03-10 10:15:00,110.3,110.66,110.11,110.44,68799.0,110.3,110.66,110.11,110.44,68799.0
2020-03-10 10:20:00,110.47,110.73,110.23,110.24,35327.0,110.47,110.73,110.23,110.24,35327.0
2020-03-10 10:25:00,110.25,110.26,110.02,110.08,23722.0,110.25,110.26,110.02,110.08,23722.0
2020-03-10 10:30:00,110.05,110.2,109.86,110.12,41522.0,110.05,110.2,109.86,110.12,41522.0
2020-03-10 10:35:00,110.12,110.35,109.76,109.8,22130.0,110.12,110.35,109.76,109.8,22130.0
2020-03-10 10:40:00,109.79,109.92,109.47,109.61,25780.0,109.79,109.92,109.47,109.61,25780.0
2020-03-10 10:45:00,109.6,109.73,109.13,109.17,23856.0,109.6,109.73,109.13,109.17,23856.0
2020-03-10 10:50:00,109.13,109.15,108.82,108.98,30126.0,109.13,109.15,108.82,108.98,30126.0
2020-03-10 10:55:00,108.95,109.33,108.94,108.98,22475.0,108.95,109.33,108.94,108.98,22475.0
2020-03-10 11:00:00,108.98,109.21,108.75,109.0,24293.0,108.98,109.21,108.75,109.0,24293.0
2020-03-10 11:05:00,109.0,109.61,108.96,109.61,27716.0,109.0,109.61,108.96,109.61,27716.0
2020-03-10 11:10:00,109.55,109.65,108.86,108.86,28775.0,109.55,109.65,108.86,108.86,28775.0
2020-03-10 11:15:00,108.89,109.16,108.27,108.27,100417.0,108.89,109.16,108.27,108.27,100417.0
2020-03-10 11:20:00,108.31,108.4,107.89,107.89,27506.0,108.31,108.4,107.89,107.89,27506.0
2020-03-10 11:25:00,107.88,107.95,107.38,107.38,42789.0,107.88,107.95,107.38,107.38,42789.0
2020-03-10 11:30:00,107.48,107.52,107.01,107.25,32686.0,107.48,107.52,107.01,107.25,32686.0
2020-03-10 11:35:00,107.18,107.36,106.86,107.36,30538.0,107.18,107.36,106.86,107.36,30538.0
2020-03-10 11:40:00,107.41,107.73,106.98,107.68,45461.0,107.41,107.73,106.98,107.68,45461.0
2020-03-10 11:45:00,107.57,108.06,107.5,108.04,43635.0,107.57,108.06,107.5,108.04,43635.0
2020-03-10 11:50:00,107.97,108.07,107.24,107.35,46873.0,107.97,108.07,107.24,107.35,46873.0
2020-03-10 11:55:00,107.33,108.12,107.33,107.91,59093.0,107.33,108.12,107.33,107.91,59093.0
2020-03-10 12:00:00,107.95,108.59,107.95,108.59,26972.0,107.95,108.59,107.95,108.59,26972.0
2020-03-10 12:05:00,108.61,108.79,108.39,108.6,26955.0,108.61,108.79,108.39,108.6,26955.0
2020-03-10 12:10:00,108.63,109.19,108.6,109.19,29771.0,108.63,109.19,108.6,109.19,29771.0
2020-03-10 12:15:00,109.24,109.68,109.16,109.44,69282.0,109.24,109.68,109.16,109.44,69282.0
2020-03-10 12:20:00,109.38,109.82,109.25,109.26,76877.0,109.38,109.82,109.25,109.26,76877.0
2020-03-10 12:25:00,109.25,109.26,108.73,108.88,63917.0,109.25,109.26,108.73,108.88,63917.0
2020-03-10 12:30:00,108.85,108.85,108.09,108.34,52360.0,108.85,108.85,108.09,108.34,52360.0
2020-03-10 12:35:00,108.31,108.74,108.11,108.43,39402.0,108.31,108.74,108.11,108.43,39402.0
2020-03-10 12:40:00,108.5,108.71,108.13,108.69,32138.0,108.5,108.71,108.13,108.69,32138.0
2020-03-10 12:45:00,108.69,108.83,108.32,108.43,40120.0,108.69,108.83,108.32,108.43,40120.0
2020-03-10 12:50:00,108.4,109.07,108.35,108.94,48256.0,108.4,109.07,108.35,108.94,48256.0
2020-03-10 12:55:00,108.94,109.21,108.89,109.05,40705.0,108.94,109.21,108.89,109.05,40705.0
2020-03-10 13:00:00,109.09,109.17,108.72,109.04,36022.0,109.09,109.17,108.72,109.04,36022.0
2020-03-10 13:05:00,109.09,109.74,108.9,109.74,37889.0,109.09,109.74,108.9,109.74,37889.0
2020-03-10 13:10:00,109.72,109.88,109.35,109.74,38992.0,109.72,109.88,109.35,109.74,38992.0
2020-03-10 13:15:00,109.76,110.03,109.38,109.86,37442.0,109.76,110.03,109.38,109.86,37442.0
2020-03-10 13:20:00,109.86,110.09,109.72,109.83,18166.0,109.86,110.09,109.72,109.83,18166.0
2020-03-10 13:25:00,109.79,110.03,109.5,109.83,20558.0,109.79,110.03,109.5,109.83,20558.0
2020-03-10 13:30:00,109.93,110.16,109.73,110.13,17236.0,109.93,110.16,109.73,110.13,17236.0
2020-03-10 13:35:00,110.09,110.09,109.5,109.72,20000.0,110.09,110.09,109.5,109.72,20000.0
2020-03-10 13:40:00,109.75,109.87,109.32,109.56,20470.0,109.75,109.87,109.32,109.56,20470.0
2020-03-10 13:45:00,109.6,109.6,108.97,109.07,28956.0,109.6,109.6,108.97,109.07,28956.0
2020-03-10 13:50:00,109.13,109.38,108.98,109.06,13932.0,109.13,109.38,108.98,109.06,13932.0
2020-03-10 13:55:00,109.1,109.4,109.05,109.17,21650.0,109.1,109.4,109.05,109.17,21650.0
2020-03-10 14:00:00,109.18,109.22,108.95,109.03,19993.0,109.18,109.22,108.95,109.03,19993.0
2020-03-10 14:05:00,108.98,109.45,108.88,109.18,35489.0,108.98,109.45,108.88,109.18,35489.0
2020-03-10 14:10:00,109.16,109.45,109.11,109.38,16278.0,109.16,109.45,109.11,109.38,16278.0
2020-03-10 14:15:00,109.43,109.51,109.18,109.39,35093.0,109.43,109.51,109.18,109.39,35093.0
2020-03-10 14:20:00,109.36,109.53,108.96,108.98,28266.0,109.36,109.53,108.96,108.98,28266.0
2020-03-10 14:25:00,109.05,109.78,108.97,109.68,22458.0,109.05,109.78,108.97,109.68,22458.0
2020-03-10 14:30:00,109.73,110.05,109.67,110.01,23268.0,109.73,110.05,109.67,110.01,23268.0
2020-03-10 14:35:00,109.99,110.13,109.87,109.98,28052.0,109.99,110.13,109.87,109.98,28052.0
2020-03-10 14:40:00,110.0,110.34,109.9,110.27,27443.0,110.0,110.34,109.9,110.27,27443.0
2020-03-10 14:45:00,110.27,110.77,110.21,110.66,22748.0,110.27,110.77,110.21,110.66,22748.0
2020-03-10 14:50:00,110.71,110.71,110.09,110.36,28136.0,110.71,110.71,110.09,110.36,28136.0
2020-03-10 14:55:00,110.41,110.47,110.05,110.28,34718.0,110.41,110.47,110.05,110.28,34718.0
2020-03-10 15:00:00,110.29,110.96,110.29,110.85,24479.0,110.29,110.96,110.29,110.85,24479.0
2020-03-10 15:05:00,110.93,110.98,110.67,110.69,20600.0,110.93,110.98,110.67,110.69,20600.0
2020-03-10 15:10:00,110.74,111.0,110.74,110.84,34218.0,110.74,111.0,110.74,110.84,34218.0
2020-03-10 15:15:00,110.9,111.35,110.69,111.23,58190.0,110.9,111.35,110.69,111.23,58190.0
2020-03-10 15:20:00,111.2,111.36,110.91,111.15,44255.0,111.2,111.36,110.91,111.15,44255.0
2020-03-10 15:25:00,111.1,111.12,110.81,110.9,38727.0,111.1,111.12,110.81,110.9,38727.0
2020-03-10 15:30:00,110.86,111.2,110.69,110.89,37629.0,110.86,111.2,110.69,110.89,37629.0
2020-03-10 15:35:00,110.81,111.33,110.8,111.27,46140.0,110.81,111.33,110.8,111.27,46140.0
2020-03-10 15:40:00,111.31,111.34,110.97,111.01,45025.0,111.31,111.34,110.97,111.01,45025.0
2020-03-10 15:45:00,111.03,111.43,111.03,111.32,69558.0,111.03,111.43,111.03,111.32,69558.0
2020-03-10 15:50:00,111.29,111.38,111.06,111.33,108955.0,111.29,111.38,111.06,111.33,108955.0
2020-03-10 15:55:00,111.34,111.92,111.11,111.92,236708.0,111.34,111.92,111.11,111.92,236708.0
2020-03-11 09:30:00,109.6,110.33,108.72,109.97,125776.0,109.6,110.33,108.72,109.97,125776.0
2020-03-11 09:35:00,109.76,110.6,109.02,109.73,51873.0,109.76,110.6,109.02,109.73,51873.0
2020-03-11 09:40:00,109.65,110.0,109.08,109.58,48623.0,109.65,110.0,109.08,109.58,48623.0
2020-03-11 09:45:00,109.7,110.11,109.43,109.7,20122.0,109.7,110.11,109.43,109.7,20122.0
2020-03-11 09:50:00,109.61,110.19,109.36,109.88,26709.0,109.61,110.19,109.36,109.88,26709.0
2020-03-11 09:55:00,109.93,110.35,109.83,110.16,25346.0,109.93,110.35,109.83,110.16,25346.0
2020-03-11 10:00:00,110.21,110.21,109.62,109.82,20467.0,110.21,110.21,109.62,109.82,20467.0
2020-03-11 10:05:00,109.82,110.7,109.82,110.4,31427.0,109.82,110.7,109.82,110.4,31427.0
2020-03-11 10:10:00,110.57,110.64,110.21,110.33,17668.0,110.57,110.64,110.21,110.33,17668.0
2020-03-11 10:15:00,110.3,110.3,109.93,110.17,23248.0,110.3,110.3,109.93,110.17,23248.0
2020-03-11 10:20:00,110.18,110.18,109.34,109.5,23549.0,110.18,110.18,109.34,109.5,23549.0
2020-03-11 10:25:00,109.46,109.63,109.0,109.14,31497.0,109.46,109.63,109.0,109.14,31497.0
2020-03-11 10:30:00,109.08,109.13,108.73,109.13,25566.0,109.08,109.13,108.73,109.13,25566.0
2020-03-11 10:35:00,109.15,109.15,108.55,108.75,18679.0,109.15,109.15,108.55,108.75,18679.0
2020-03-11 10:40:00,108.7,108.86,108.21,108.3,24089.0,108.7,108.86,108.21,108.3,24089.0
2020-03-11 10:45:00,108.3,108.84,108.3,108.33,28000.0,108.3,108.84,108.3,108.33,28000.0
2020-03-11 10:50:00,108.33,108.52,108.25,108.36,27342.0,108.33,108.52,108.25,108.36,27342.0
2020-03-11 10:55:00,108.36,108.91,108.2,108.71,22255.0,108.36,108.91,108.2,108.71,22255.0
2020-03-11 11:00:00,108.7,109.07,108.61,108.69,19126.0,108.7,109.07,108.61,108.69,19126.0
2020-03-11 11:05:00,108.68,109.05,108.68,108.91,18164.0,108.68,109.05,108.68,108.91,18164.0
2020-03-11 11:10:00,108.81,109.07,108.77,108.89,26263.0,108.81,109.07,108.77,108.89,26263.0
2020-03-11 11:15:00,108.87,108.98,108.69,108.69,10938.0,108.87,108.98,108.69,108.69,10938.0
2020-03-11 11:20:00,108.76,108.86,108.39,108.4,15266.0,108.76,108.86,108.39,108.4,15266.0
2020-03-11 11:25:00,108.46,108.58,108.31,108.42,26769.0,108.46,108.58,108.31,108.42,26769.0
2020-03-11 11:30:00,108.48,108.69,108.26,108.67,30339.0,108.48,108.69,108.26,108.67,30339.0
2020-03-11 11:35:00,108.64,108.89,108.46,108.73,31823.0,108.64,108.89,108.46,108.73,31823.0
2020-03-11 11:40:00,108.72,108.88,108.58,108.6,23994.0,108.72,108.88,108.58,108.6,23994.0
2020-03-11 11:45:00,108.57,108.67,108.19,108.44,17490.0,108.57,108.67,108.19,108.44,17490.0
2020-03-11 11:50:00,108.5,108.73,108.41,108.49,17710.0,108.5,108.73,108.41,108.49,17710.0
2020-03-11 11:55:00,108.5,108.55,108.18,108.42,17137.0,108.5,108.55,108.18,108.42,17137.0
2020-03-11 12:00:00,108.42,108.48,108.04,108.48,23077.0,108.42,108.48,108.04,108.48,23077.0
2020-03-11 12:05:00,108.39,108.65,108.22,108.62,12801.0,108.39,108.65,108.22,108.62,12801.0
2020-03-11 12:10:00,108.7,108.87,108.59,108.7,23940.0,108.7,108.87,108.59,108.7,23940.0
2020-03-11 12:15:00,108.72,109.04,108.65,108.87,37472.0,108.72,109.04,108.65,108.87,37472.0
2020-03-11 12:20:00,108.92,109.08,108.66,108.92,39846.0,108.92,109.08,108.66,108.92,39846.0
2020-03-11 12:25:00,108.87,108.9,108.59,108.82,30959.0,108.87,108.9,108.59,108.82,30959.0
2020-03-11 12:30:00,108.92,109.06,108.68,108.8,22864.0,108.92,109.06,108.68,108.8,22864.0
2020-03-11 12:35:00,108.81,108.86,108.44,108.44,14580.0,108.81,108.86,108.44,108.44,14580.0
2020-03-11 12:40:00,108.43,108.49,108.2,108.31,19945.0,108.43,108.49,108.2,108.31,19945.0
2020-03-11 12:45:00,108.34,108.43,108.2,108.29,17032.0,108.34,108.43,108.2,108.29,17032.0
2020-03-11 12:50:00,108.39,108.5,108.16,108.16,16058.0,108.39,108.5,108.16,108.16,16058.0
2020-03-11 12:55:00,108.17,108.4,108.06,108.37,14950.0,108.17,108.4,108.06,108.37,14950.0
2020-03-11 13:00:00,108.18,108.2,107.95,107.96,31053.0,108.18,108.2,107.95,107.96,31053.0
2020-03-11 13:05:00,107.97,108.3,107.97,108.06,26490.0,107.97,108.3,107.97,108.06,26490.0
2020-03-11 13:10:00,108.1,108.26,107.93,108.06,16550.0,108.1,108.26,107.93,108.06,16550.0
2020-03-11 13:15:00,108.05,108.37,108.02,108.18,20539.0,108.05,108.37,108.02,108.18,20539.0
2020-03-11 13:20:00,108.24,108.36,108.0,108.03,12959.0,108.24,108.36,108.0,108.03,12959.0
2020-03-11 13:25:00,108.01,108.43,108.01,108.42,16886.0,108.01,108.43,108.01,108.42,16886.0
2020-03-11 13:30:00,108.46,108.54,108.16,108.16,15927.0,108.46,108.54,108.16,108.16,15927.0
2020-03-11 13:35:00,108.13,108.17,107.92,108.04,15659.0,108.13,108.17,107.92,108.04,15659.0
2020-03-11 13:40:00,108.12,108.12,107.89,107.91,32783.0,108.12,108.12,107.89,107.91,32783.0
2020-03-11 13:45:00,107.9,108.25,107.87,108.07,23224.0,107.9,108.25,107.87,108.07,23224.0
2020-03-11 13:50:00,108.04,108.09,107.83,107.93,21158.0,108.04,108.09,107.83,107.93,21158.0
2020-03-11 13:55:00,107.96,108.25,107.92,108.02,16265.0,107.96,108.25,107.92,108.02,16265.0
2020-03-11 14:00:00,108.13,108.14,107.84,107.91,25888.0,108.13,108.14,107.84,107.91,25888.0
2020-03-11 14:05:00,107.95,108.13,107.77,107.84,27484.0,107.95,108.13,107.77,107.84,27484.0
2020-03-11 14:10:00,107.87,108.08,107.74,107.99,99528.0,107.87,108.08,107.74,107.99,99528.0
2020-03-11 14:15:00,108.0,108.08,107.56,107.75,58341.0,108.0,108.08,107.56,107.75,58341.0
2020-03-11 14:20:00,107.76,107.83,107.61,107.79,48965.0,107.76,107.83,107.61,107.79,48965.0
2020-03-11 14:25:00,107.81,107.93,107.63,107.86,50643.0,107.81,107.93,107.63,107.86,50643.0
2020-03-11 14:30:00,107.92,108.26,107.89,108.0,50360.0,107.92,108.26,107.89,108.0,50360.0
2020-03-11 14:35:00,108.09,108.35,107.92,108.25,13106.0,108.09,108.35,107.92,108.25,13106.0
2020-03-11 14:40:00,108.48,108.57,108.12,108.37,14795.0,108.48,108.57,108.12,108.37,14795.0
2020-03-11 14:45:00,108.36,108.63,108.29,108.32,8922.0,108.36,108.63,108.29,108.32,8922.0
2020-03-11 14:50:00,108.47,108.68,108.25,108.34,25789.0,108.47,108.68,108.25,108.34,25789.0
2020-03-11 14:55:00,108.32,108.49,108.18,108.2,37145.0,108.32,108.49,108.18,108.2,37145.0
2020-03-11 15:00:00,108.19,108.3,107.75,107.88,31329.0,108.19,108.3,107.75,107.88,31329.0
2020-03-11 15:05:00,107.94,108.05,107.71,107.95,55657.0,107.94,108.05,107.71,107.95,55657.0
2020-03-11 15:10:00,107.95,108.11,107.79,107.93,48072.0,107.95,108.11,107.79,107.93,48072.0
2020-03-11 15:15:00,107.95,108.25,107.81,107.99,40973.0,107.95,108.25,107.81,107.99,40973.0
2020-03-11 15:20:00,108.01,108.17,107.59,107.79,54308.0,108.01,108.17,107.59,107.79,54308.0
2020-03-11 15:25:00,107.82,108.21,107.78,108.09,54067.0,107.82,108.21,107.78,108.09,54067.0
2020-03-11 15:30:00,108.1,108.62,107.9,108.44,45718.0,108.1,108.62,107.9,108.44,45718.0
2020-03-11 15:35:00,108.42,108.65,108.19,108.32,48775.0,108.42,108.65,108.19,108.32,48775.0
2020-03-11 15:40:00,108.4,108.7,108.25,108.33,38443.0,108.4,108.7,108.25,108.33,38443.0
2020-03-11 15:45:00,108.44,108.73,108.13,108.65,57063.0,108.44,108.73,108.13,108.65,57063.0
2020-03-11 15:50:00,108.62,108.77,108.01,108.25,104967.0,108.62,108.77,108.01,108.25,104967.0
2020-03-11 15:55:00,108.22,108.66,108.13,108.19,175888.0,108.22,108.66,108.13,108.19,175888.0
2020-03-12 09:30:00,100.0,102.48,100.0,101.07,254408.0,100.0,102.48,100.0,101.07,254408.0
2020-03-12 09:35:00,101.07,101.43,100.65,101.2,27882.0,101.07,101.43,100.65,101.2,27882.0
2020-03-12 09:40:00,101.2,101.2,101.2,101.2,0.0,101.2,101.2,101.2,101.2,0.0
2020-03-12 09:45:00,101.2,101.2,101.2,101.2,0.0,101.2,101.2,101.2,101.2,0.0
2020-03-12 09:50:00,100.0,101.0,98.04,98.89,248348.0,100.0,101.0,98.04,98.89,248348.0
2020-03-12 09:55:00,98.88,100.36,97.7,99.67,222879.0,98.88,100.36,97.7,99.67,222879.0
2020-03-12 10:00:00,99.65,100.31,98.41,98.63,267838.0,99.65,100.31,98.41,98.63,267838.0
2020-03-12 10:05:00,98.68,99.08,98.26,98.94,128027.0,98.68,99.08,98.26,98.94,128027.0
2020-03-12 10:10:00,98.96,99.91,98.51,99.35,153797.0,98.96,99.91,98.51,99.35,153797.0
2020-03-12 10:15:00,99.38,99.69,98.77,99.02,232447.0,99.38,99.69,98.77,99.02,232447.0
2020-03-12 10:20:00,98.96,99.24,98.68,99.1,149047.0,98.96,99.24,98.68,99.1,149047.0
2020-03-12 10:25:00,99.12,99.53,98.68,98.8,123537.0,99.12,99.53,98.68,98.8,123537.0
2020-03-12 10:30:00,98.81,99.0,98.45,98.89,93550.0,98.81,99.0,98.45,98.89,93550.0
2020-03-12 10:35:00,98.99,99.59,98.84,99.09,134041.0,98.99,99.59,98.84,99.09,134041.0
2020-03-12 10:40:00,99.08,99.34,98.57,98.63,97952.0,99.08,99.34,98.57,98.63,97952.0
2020-03-12 10:45:00,98.68,99.76,98.68,99.66,66645.0,98.68,99.76,98.68,99.66,66645.0
2020-03-12 10:50:00,99.63,100.37,99.56,100.31,60033.0,99.63,100.37,99.56,100.31,60033.0
2020-03-12 10:55:00,100.2,100.48,99.84,99.9,60033.0,100.2,100.48,99.84,99.9,60033.0
2020-03-12 11:00:00,99.86,99.86,99.13,99.48,70001.0,99.86,99.86,99.13,99.48,70001.0
2020-03-12 11:05:00,99.5,99.83,99.27,99.37,109046.0,99.5,99.83,99.27,99.37,109046.0
2020-03-12 11:10:00,99.36,99.36,98.72,98.81,83083.0,99.36,99.36,98.72,98.81,83083.0
2020-03-12 11:15:00,98.75,99.39,98.75,99.03,80758.0,98.75,99.39,98.75,99.03,80758.0
2020-03-12 11:20:00,98.98,99.58,98.98,99.49,38639.0,98.98,99.58,98.98,99.49,38639.0
2020-03-12 11:25:00,99.48,99.75,99.39,99.5,56195.0,99.48,99.75,99.39,99.5,56195.0
2020-03-12 11:30:00,99.48,99.85,98.95,98.95,78055.0,99.48,99.85,98.95,98.95,78055.0
2020-03-12 11:35:00,99.04,99.28,98.33,98.52,56834.0,99.04,99.28,98.33,98.52,56834.0
2020-03-12 11:40:00,98.46,98.47,97.91,98.17,110874.0,98.46,98.47,97.91,98.17,110874.0
2020-03-12 11:45:00,98.14,98.33,97.85,97.91,74029.0,98.14,98.33,97.85,97.91,74029.0
2020-03-12 11:50:00,97.89,97.96,97.51,97.78,74543.0,97.89,97.96,97.51,97.78,74543.0
2020-03-12 11:55:00,97.77,98.14,97.71,97.95,53137.0,97.77,98.14,97.71,97.95,53137.0
2020-03-12 12:00:00,97.93,98.0,97.62,97.67,63718.0,97.93,98.0,97.62,97.67,63718.0
2020-03-12 12:05:00,97.67,97.7,97.42,97.44,207870.0,97.67,97.7,97.42,97.44,207870.0
2020-03-12 12:10:00,97.43,97.84,97.42,97.81,108756.0,97.43,97.84,97.42,97.81,108756.0
2020-03-12 12:15:00,97.8,97.82,97.5,97.76,68255.0,97.8,97.82,97.5,97.76,68255.0
2020-03-12 12:20:00,97.83,98.0,97.53,97.72,173452.0,97.83,98.0,97.53,97.72,173452.0
2020-03-12 12:25:00,97.71,97.94,97.45,97.81,110763.0,97.71,97.94,97.45,97.81,110763.0
2020-03-12 12:30:00,97.8,98.2,97.69,97.92,55396.0,97.8,98.2,97.69,97.92,55396.0
2020-03-12 12:35:00,97.93,98.28,97.87,98.0,48499.0,97.93,98.28,97.87,98.0,48499.0
2020-03-12 12:40:00,97.96,97.99,97.76,97.93,65946.0,97.96,97.99,97.76,97.93,65946.0
2020-03-12 12:45:00,97.93,98.03,97.52,97.63,69651.0,97.93,98.03,97.52,97.63,69651.0
2020-03-12 12:50:00,97.67,99.0,97.67,98.62,73316.0,97.67,99.0,97.67,98.62,73316.0
2020-03-12 12:55:00,98.54,99.9,98.53,99.31,84726.0,98.54,99.9,98.53,99.31,84726.0
2020-03-12 13:00:00,99.24,100.85,98.91,100.68,105676.0,99.24,100.85,98.91,100.68,105676.0
2020-03-12 13:05:00,100.85,101.96,100.65,101.09,137254.0,100.85,101.96,100.65,101.09,137254.0
2020-03-12 13:10:00,101.0,101.18,99.0,99.88,63768.0,101.0,101.18,99.0,99.88,63768.0
2020-03-12 13:15:00,99.84,100.12,99.28,99.87,60977.0,99.84,100.12,99.28,99.87,60977.0
2020-03-12 13:20:00,99.91,99.91,99.22,99.48,76211.0,99.91,99.91,99.22,99.48,76211.0
2020-03-12 13:25:00,99.42,99.51,98.82,99.27,42235.0,99.42,99.51,98.82,99.27,42235.0
2020-03-12 13:30:00,99.29,99.66,99.05,99.15,60968.0,99.29,99.66,99.05,99.15,60968.0
2020-03-12 13:35:00,99.12,99.12,97.91,98.04,67753.0,99.12,99.12,97.91,98.04,67753.0
2020-03-12 13:40:00,97.98,98.25,97.87,98.18,41234.0,97.98,98.25,97.87,98.18,41234.0
2020-03-12 13:45:00,98.14,98.54,97.83,98.33,46223.0,98.14,98.54,97.83,98.33,46223.0
2020-03-12 13:50:00,98.27,98.58,97.91,98.01,46443.0,98.27,98.58,97.91,98.01,46443.0
2020-03-12 13:55:00,98.03,98.83,97.9,98.72,51722.0,98.03,98.83,97.9,98.72,51722.0
2020-03-12 14:00:00,98.75,98.91,98.14,98.73,54089.0,98.75,98.91,98.14,98.73,54089.0
2020-03-12 14:05:00,98.77,98.87,98.44,98.56,40078.0,98.77,98.87,98.44,98.56,40078.0
2020-03-12 14:10:00,98.64,98.73,98.16,98.48,57347.0,98.64,98.73,98.16,98.48,57347.0
2020-03-12 14:15:00,98.46,98.47,98.0,98.11,42978.0,98.46,98.47,98.0,98.11,42978.0
2020-03-12 14:20:00,98.07,98.22,98.04,98.05,44189.0,98.07,98.22,98.04,98.05,44189.0
2020-03-12 14:25:00,98.04,98.1,97.81,97.82,59129.0,98.04,98.1,97.81,97.82,59129.0
2020-03-12 14:30:00,97.83,98.13,97.76,97.8,49068.0,97.83,98.13,97.76,97.8,49068.0
2020-03-12 14:35:00,97.84,97.96,97.51,97.73,77806.0,97.84,97.96,97.51,97.73,77806.0
2020-03-12 14:40:00,97.65,98.14,97.57,98.04,43490.0,97.65,98.14,97.57,98.04,43490.0
2020-03-12 14:45:00,98.06,98.71,98.0,98.71,41638.0,98.06,98.71,98.0,98.71,41638.0
2020-03-12 14:50:00,98.69,98.91,98.28,98.39,35351.0,98.69,98.91,98.28,98.39,35351.0
2020-03-12 14:55:00,98.38,98.54,98.25,98.3,45352.0,98.38,98.54,98.25,98.3,45352.0
2020-03-12 15:00:00,98.31,98.77,98.3,98.64,40020.0,98.31,98.77,98.3,98.64,40020.0
2020-03-12 15:05:00,98.65,98.92,98.62,98.69,113018.0,98.65,98.92,98.62,98.69,113018.0
2020-03-12 15:10:00,98.68,98.72,98.39,98.45,132256.0,98.68,98.72,98.39,98.45,132256.0
2020-03-12 15:15:00,98.43,98.57,98.26,98.57,60810.0,98.43,98.57,98.26,98.57,60810.0
2020-03-12 15:20:00,98.56,98.75,98.41,98.53,101537.0,98.56,98.75,98.41,98.53,101537.0
2020-03-12 15:25:00,98.52,98.52,98.32,98.44,79428.0,98.52,98.52,98.32,98.44,79428.0
2020-03-12 15:30:00,98.44,99.24,98.44,99.22,85678.0,98.44,99.24,98.44,99.22,85678.0
2020-03-12 15:35:00,99.19,100.08,99.19,100.02,99160.0,99.19,100.08,99.19,100.02,99160.0
2020-03-12 15:40:00,100.01,100.36,99.94,100.01,147744.0,100.01,100.36,99.94,100.01,147744.0
2020-03-12 15:45:00,100.04,100.06,98.97,99.23,111451.0,100.04,100.06,98.97,99.23,111451.0
2020-03-12 15:50:00,99.24,99.86,99.07,99.11,168090.0,99.24,99.86,99.07,99.11,168090.0
2020-03-12 15:55:00,99.1,99.11,98.4,98.41,225684.0,99.1,99.11,98.4,98.41,225684.0
2020-03-13 09:30:00,105.0,105.61,103.17,103.18,189622.0,105.0,105.61,103.17,103.18,189622.0
2020-03-13 09:35:00,103.22,103.22,100.62,100.7,69703.0,103.22,103.22,100.62,100.7,69703.0
2020-03-13 09:40:00,100.73,101.07,100.02,100.11,58312.0,100.73,101.07,100.02,100.11,58312.0
2020-03-13 09:45:00,100.14,100.76,99.4,99.48,79426.0,100.14,100.76,99.4,99.48,79426.0
2020-03-13 09:50:00,99.48,99.53,98.93,98.94,82147.0,99.48,99.53,98.93,98.94,82147.0
2020-03-13 09:55:00,98.86,99.06,98.5,99.01,76982.0,98.86,99.06,98.5,99.01,76982.0
2020-03-13 10:00:00,99.0,99.76,98.89,99.23,84138.0,99.0,99.76,98.89,99.23,84138.0
2020-03-13 10:05:00,99.2,99.44,98.59,99.06,98940.0,99.2,99.44,98.59,99.06,98940.0
2020-03-13 10:10:00,99.02,99.1,98.1,98.4,56292.0,99.02,99.1,98.1,98.4,56292.0
2020-03-13 10:15:00,98.38,99.05,98.25,98.89,57175.0,98.38,99.05,98.25,98.89,57175.0
2020-03-13 10:20:00,98.89,99.21,98.6,99.06,58503.0,98.89,99.21,98.6,99.06,58503.0
2020-03-13 10:25:00,99.03,99.32,98.11,98.18,82210.0,99.03,99.32,98.11,98.18,82210.0
2020-03-13 10:30:00,98.13,98.43,98.01,98.16,64006.0,98.13,98.43,98.01,98.16,64006.0
2020-03-13 10:35:00,98.2,98.41,98.1,98.19,72310.0,98.2,98.41,98.1,98.19,72310.0
2020-03-13 10:40:00,98.18,98.2,97.82,97.93,60673.0,98.18,98.2,97.82,97.93,60673.0
2020-03-13 10:45:00,97.92,98.58,97.91,98.36,47009.0,97.92,98.58,97.91,98.36,47009.0
2020-03-13 10:50:00,98.4,98.6,98.0,98.05,32436.0,98.4,98.6,98.0,98.05,32436.0
2020-03-13 10:55:00,98.05,98.09,97.06,97.08,94020.0,98.05,98.09,97.06,97.08,94020.0
2020-03-13 11:00:00,97.08,97.71,97.08,97.23,54716.0,97.08,97.71,97.08,97.23,54716.0
2020-03-13 11:05:00,97.22,97.48,97.2,97.48,52645.0,97.22,97.48,97.2,97.48,52645.0
2020-03-13 11:10:00,97.49,97.64,97.2,97.46,82004.0,97.49,97.64,97.2,97.46,82004.0
2020-03-13 11:15:00,97.36,97.39,96.67,96.8,103348.0,97.36,97.39,96.67,96.8,103348.0
2020-03-13 11:20:00,96.9,97.07,96.77,96.81,32836.0,96.9,97.07,96.77,96.81,32836.0
2020-03-13 11:25:00,96.86,97.0,96.48,96.5,51926.0,96.86,97.0,96.48,96.5,51926.0
2020-03-13 11:30:00,96.51,96.51,95.72,95.89,50140.0,96.51,96.51,95.72,95.89,50140.0
2020-03-13 11:35:00,95.87,96.3,95.86,96.04,63444.0,95.87,96.3,95.86,96.04,63444.0
2020-03-13 11:40:00,96.04,96.13,95.2,95.25,76891.0,96.04,96.13,95.2,95.25,76891.0
2020-03-13 11:45:00,95.26,95.48,94.66,94.7,117413.0,95.26,95.48,94.66,94.7,117413.0
2020-03-13 11:50:00,94.74,95.73,94.7,95.68,82292.0,94.74,95.73,94.7,95.68,82292.0
2020-03-13 11:55:00,95.84,96.6,95.82,96.02,69285.0,95.84,96.6,95.82,96.02,69285.0
2020-03-13 12:00:00,96.05,96.32,95.66,96.01,63913.0,96.05,96.32,95.66,96.01,63913.0
2020-03-13 12:05:00,96.0,96.21,95.74,96.18,50886.0,96.0,96.21,95.74,96.18,50886.0
2020-03-13 12:10:00,96.19,96.56,96.01,96.42,29540.0,96.19,96.56,96.01,96.42,29540.0
2020-03-13 12:15:00,96.45,96.77,96.29,96.55,40665.0,96.45,96.77,96.29,96.55,40665.0
2020-03-13 12:20:00,96.62,96.77,96.53,96.73,33325.0,96.62,96.77,96.53,96.73,33325.0
2020-03-13 12:25:00,96.76,96.96,95.0,96.64,43310.0,96.76,96.96,95.0,96.64,43310.0
2020-03-13 12:30:00,96.65,97.4,96.65,97.26,58267.0,96.65,97.4,96.65,97.26,58267.0
2020-03-13 12:35:00,97.28,97.34,96.98,97.13,44998.0,97.28,97.34,96.98,97.13,44998.0
2020-03-13 12:40:00,97.09,97.88,97.04,97.88,61529.0,97.09,97.88,97.04,97.88,61529.0
2020-03-13 12:45:00,97.88,98.22,97.85,97.95,43718.0,97.88,98.22,97.85,97.95,43718.0
2020-03-13 12:50:00,98.01,98.08,97.69,97.81,25401.0,98.01,98.08,97.69,97.81,25401.0
2020-03-13 12:55:00,97.84,97.97,97.54,97.64,18871.0,97.84,97.97,97.54,97.64,18871.0
2020-03-13 13:00:00,97.67,97.81,97.42,97.53,30057.0,97.67,97.81,97.42,97.53,30057.0
2020-03-13 13:05:00,97.58,97.86,97.49,97.75,29102.0,97.58,97.86,97.49,97.75,29102.0
2020-03-13 13:10:00,97.75,98.16,97.67,98.05,25059.0,97.75,98.16,97.67,98.05,25059.0
2020-03-13 13:15:00,98.08,98.17,97.72,97.85,21306.0,98.08,98.17,97.72,97.85,21306.0
2020-03-13 13:20:00,97.92,98.17,97.74,98.15,37449.0,97.92,98.17,97.74,98.15,37449.0
2020-03-13 13:25:00,98.12,98.16,97.94,98.07,26700.0,98.12,98.16,97.94,98.07,26700.0
2020-03-13 13:30:00,98.04,98.43,97.95,97.95,21248.0,98.04,98.43,97.95,97.95,21248.0
2020-03-13 13:35:00,97.9,98.0,97.73,97.9,49289.0,97.9,98.0,97.73,97.9,49289.0
2020-03-13 13:40:00,97.93,98.48,97.92,98.2,34486.0,97.93,98.48,97.92,98.2,34486.0
2020-03-13 13:45:00,98.22,98.84,98.22,98.8,73250.0,98.22,98.84,98.22,98.8,73250.0
2020-03-13 13:50:00,98.81,99.24,98.79,99.03,50632.0,98.81,99.24,98.79,99.03,50632.0
2020-03-13 13:55:00,99.0,99.41,98.96,99.39,68593.0,99.0,99.41,98.96,99.39,68593.0
2020-03-13 14:00:00,99.39,99.39,98.74,98.78,108443.0,99.39,99.39,98.74,98.78,108443.0
2020-03-13 14:05:00,98.83,99.1,98.23,98.31,76976.0,98.83,99.1,98.23,98.31,76976.0
2020-03-13 14:10:00,98.29,98.58,98.05,98.13,39197.0,98.29,98.58,98.05,98.13,39197.0
2020-03-13 14:15:00,98.07,98.11,97.58,97.68,28926.0,98.07,98.11,97.58,97.68,28926.0
2020-03-13 14:20:00,97.67,97.8,97.49,97.68,26929.0,97.67,97.8,97.49,97.68,26929.0
2020-03-13 14:25:00,97.66,97.73,97.42,97.49,70309.0,97.66,97.73,97.42,97.49,70309.0
2020-03-13 14:30:00,97.47,97.79,97.4,97.75,43084.0,97.47,97.79,97.4,97.75,43084.0
2020-03-13 14:35:00,97.9,97.98,97.52,97.62,24582.0,97.9,97.98,97.52,97.62,24582.0
2020-03-13 14:40:00,97.62,98.06,97.51,98.0,39107.0,97.62,98.06,97.51,98.0,39107.0
2020-03-13 14:45:00,98.04,98.09,97.64,97.69,33955.0,98.04,98.09,97.64,97.69,33955.0
2020-03-13 14:50:00,97.66,98.09,97.62,97.74,57446.0,97.66,98.09,97.62,97.74,57446.0
2020-03-13 14:55:00,97.73,97.96,97.68,97.82,64000.0,97.73,97.96,97.68,97.82,64000.0
2020-03-13 15:00:00,97.81,98.1,97.66,98.0,45086.0,97.81,98.1,97.66,98.0,45086.0
2020-03-13 15:05:00,98.05,98.42,97.74,97.74,26471.0,98.05,98.42,97.74,97.74,26471.0
2020-03-13 15:10:00,97.85,97.9,97.5,97.86,54522.0,97.85,97.9,97.5,97.86,54522.0
2020-03-13 15:15:00,97.86,98.13,97.78,97.98,50886.0,97.86,98.13,97.78,97.98,50886.0
2020-03-13 15:20:00,97.98,98.15,97.84,98.02,37240.0,97.98,98.15,97.84,98.02,37240.0
2020-03-13 15:25:00,97.99,98.15,97.87,97.97,32929.0,97.99,98.15,97.87,97.97,32929.0
2020-03-13 15:30:00,98.0,98.06,96.55,96.77,75127.0,98.0,98.06,96.55,96.77,75127.0
2020-03-13 15:35:00,96.83,97.79,96.59,97.49,69807.0,96.83,97.79,96.59,97.49,69807.0
2020-03-13 15:40:00,97.48,97.83,97.17,97.74,94596.0,97.48,97.83,97.17,97.74,94596.0
2020-03-13 15:45:00,97.78,98.57,97.73,98.34,83827.0,97.78,98.57,97.73,98.34,83827.0
2020-03-13 15:50:00,98.34,99.05,98.34,98.99,147587.0,98.34,99.05,98.34,98.99,147587.0
2020-03-13 15:55:00,99.01,100.24,98.76,100.24,318259.0,99.01,100.24,98.76,100.24,318259.0
2020-03-16 09:30:00,90.92,90.99,90.52,90.77,111267.0,90.92,90.99,90.52,90.77,111267.0
2020-03-16 09:35:00,90.77,90.77,90.77,90.77,0.0,90.77,90.77,90.77,90.77,0.0
2020-03-16 09:40:00,90.77,90.77,90.77,90.77,0.0,90.77,90.77,90.77,90.77,0.0
2020-03-16 09:45:00,90.4,91.08,89.9,90.16,218570.0,90.4,91.08,89.9,90.16,218570.0
2020-03-16 09:50:00,90.14,91.48,89.68,91.31,126230.0,90.14,91.48,89.68,91.31,126230.0
2020-03-16 09:55:00,91.35,92.28,90.86,91.87,119352.0,91.35,92.28,90.86,91.87,119352.0
2020-03-16 10:00:00,91.91,92.43,91.44,91.87,88987.0,91.91,92.43,91.44,91.87,88987.0
2020-03-16 10:05:00,91.89,93.32,91.79,92.72,117132.0,91.89,93.32,91.79,92.72,117132.0
2020-03-16 10:10:00,92.7,92.9,92.22,92.48,36881.0,92.7,92.9,92.22,92.48,36881.0
2020-03-16 10:15:00,92.51,92.78,92.07,92.21,46730.0,92.51,92.78,92.07,92.21,46730.0
2020-03-16 10:20:00,92.21,92.76,92.01,92.7,55495.0,92.21,92.76,92.01,92.7,55495.0
2020-03-16 10:25:00,92.74,93.2,92.7,92.93,67187.0,92.74,93.2,92.7,92.93,67187.0
2020-03-16 10:30:00,92.93,93.87,92.92,93.75,38888.0,92.93,93.87,92.92,93.75,38888.0
2020-03-16 10:35:00,93.79,94.13,93.21,93.8,33895.0,93.79,94.13,93.21,93.8,33895.0
2020-03-16 10:40:00,93.75,93.96,93.46,93.74,29164.0,93.75,93.96,93.46,93.74,29164.0
2020-03-16 10:45:00,93.68,94.35,93.67,93.83,35013.0,93.68,94.35,93.67,93.83,35013.0
2020-03-16 10:50:00,93.85,94.1,93.37,93.56,51898.0,93.85,94.1,93.37,93.56,51898.0
2020-03-16 10:55:00,93.56,93.75,93.39,93.53,50392.0,93.56,93.75,93.39,93.53,50392.0
2020-03-16 11:00:00,93.5,93.94,93.47,93.6,45153.0,93.5,93.94,93.47,93.6,45153.0
2020-03-16 11:05:00,93.59,94.6,93.5,94.57,65236.0,93.59,94.6,93.5,94.57,65236.0
2020-03-16 11:10:00,94.57,94.93,94.5,94.89,37058.0,94.57,94.93,94.5,94.89,37058.0
2020-03-16 11:15:00,94.91,95.65,94.91,95.53,59016.0,94.91,95.65,94.91,95.53,59016.0
2020-03-16 11:20:00,95.55,96.27,95.34,96.27,34728.0,95.55,96.27,95.34,96.27,34728.0
2020-03-16 11:25:00,96.29,96.5,96.01,96.29,29352.0,96.29,96.5,96.01,96.29,29352.0
2020-03-16 11:30:00,96.36,96.49,95.44,95.48,46567.0,96.36,96.49,95.44,95.48,46567.0
2020-03-16 11:35:00,95.45,96.61,95.25,96.48,40976.0,95.45,96.61,95.25,96.48,40976.0
2020-03-16 11:40:00,96.5,96.74,95.91,96.2,93169.0,96.5,96.74,95.91,96.2,93169.0
2020-03-16 11:45:00,96.2,96.55,95.99,96.44,140065.0,96.2,96.55,95.99,96.44,140065.0
2020-03-16 11:50:00,96.48,96.66,95.89,95.94,49226.0,96.48,96.66,95.89,95.94,49226.0
2020-03-16 11:55:00,95.84,96.03,95.36,96.03,47288.0,95.84,96.03,95.36,96.03,47288.0
2020-03-16 12:00:00,96.03,96.27,95.57,96.27,42498.0,96.03,96.27,95.57,96.27,42498.0
2020-03-16 12:05:00,96.32,96.35,96.0,96.23,32775.0,96.32,96.35,96.0,96.23,32775.0
2020-03-16 12:10:00,96.25,96.56,96.19,96.4,30584.0,96.25,96.56,96.19,96.4,30584.0
2020-03-16 12:15:00,96.37,96.61,96.15,96.31,42372.0,96.37,96.61,96.15,96.31,42372.0
2020-03-16 12:20:00,96.28,96.62,96.2,96.39,29143.0,96.28,96.62,96.2,96.39,29143.0
2020-03-16 12:25:00,96.39,96.57,95.64,95.81,75413.0,96.39,96.57,95.64,95.81,75413.0
2020-03-16 12:30:00,95.81,95.99,95.34,95.34,39072.0,95.81,95.99,95.34,95.34,39072.0
2020-03-16 12:35:00,95.33,95.63,95.15,95.27,44438.0,95.33,95.63,95.15,95.27,44438.0
2020-03-16 12:40:00,95.28,95.77,95.28,95.45,27654.0,95.28,95.77,95.28,95.45,27654.0
2020-03-16 12:45:00,95.47,95.52,94.28,94.37,49772.0,95.47,95.52,94.28,94.37,49772.0
2020-03-16 12:50:00,94.32,94.69,94.18,94.25,60749.0,94.32,94.69,94.18,94.25,60749.0
2020-03-16 12:55:00,94.25,94.5,94.17,94.41,21963.0,94.25,94.5,94.17,94.41,21963.0
2020-03-16 13:00:00,94.38,94.63,94.35,94.52,19752.0,94.38,94.63,94.35,94.52,19752.0
2020-03-16 13:05:00,94.51,94.51,94.06,94.21,24925.0,94.51,94.51,94.06,94.21,24925.0
2020-03-16 13:10:00,94.27,94.86,94.24,94.6,30637.0,94.27,94.86,94.24,94.6,30637.0
2020-03-16 13:15:00,94.6,94.63,94.26,94.4,22537.0,94.6,94.63,94.26,94.4,22537.0
2020-03-16 13:20:00,94.38,94.84,94.14,94.75,21929.0,94.38,94.84,94.14,94.75,21929.0
2020-03-16 13:25:00,94.8,95.13,94.7,94.97,17428.0,94.8,95.13,94.7,94.97,17428.0
2020-03-16 13:30:00,94.91,94.91,94.5,94.73,33294.0,94.91,94.91,94.5,94.73,33294.0
2020-03-16 13:35:00,94.7,95.57,94.64,95.21,43310.0,94.7,95.57,94.64,95.21,43310.0
2020-03-16 13:40:00,95.27,95.27,94.87,94.92,27969.0,95.27,95.27,94.87,94.92,27969.0
2020-03-16 13:45:00,94.92,95.21,94.78,94.82,26152.0,94.92,95.21,94.78,94.82,26152.0
2020-03-16 13:50:00,94.84,94.89,94.54,94.55,21860.0,94.84,94.89,94.54,94.55,21860.0
2020-03-16 13:55:00,94.56,94.82,94.3,94.32,41050.0,94.56,94.82,94.3,94.32,41050.0
2020-03-16 14:00:00,94.33,94.39,94.0,94.04,26950.0,94.33,94.39,94.0,94.04,26950.0
2020-03-16 14:05:00,94.01,94.22,93.91,93.92,25305.0,94.01,94.22,93.91,93.92,25305.0
2020-03-16 14:10:00,93.92,94.0,93.57,93.74,57287.0,93.92,94.0,93.57,93.74,57287.0
2020-03-16 14:15:00,93.76,93.78,93.29,93.29,22579.0,93.76,93.78,93.29,93.29,22579.0
2020-03-16 14:20:00,93.3,93.39,93.21,93.23,22135.0,93.3,93.39,93.21,93.23,22135.0
2020-03-16 14:25:00,93.22,93.52,93.05,93.52,33173.0,93.22,93.52,93.05,93.52,33173.0
2020-03-16 14:30:00,93.55,94.25,93.37,94.24,46117.0,93.55,94.25,93.37,94.24,46117.0
2020-03-16 14:35:00,94.25,94.57,93.41,93.45,30614.0,94.25,94.57,93.41,93.45,30614.0
2020-03-16 14:40:00,93.46,93.46,92.99,93.2,46545.0,93.46,93.46,92.99,93.2,46545.0
2020-03-16 14:45:00,93.2,93.43,93.0,93.25,31708.0,93.2,93.43,93.0,93.25,31708.0
2020-03-16 14:50:00,93.28,93.86,93.22,93.7,33603.0,93.28,93.86,93.22,93.7,33603.0
2020-03-16 14:55:00,93.63,94.17,93.47,93.87,25680.0,93.63,94.17,93.47,93.87,25680.0
2020-03-16 15:00:00,93.87,94.45,93.74,93.75,25920.0,93.87,94.45,93.74,93.75,25920.0
2020-03-16 15:05:00,93.79,94.14,93.57,93.73,34734.0,93.79,94.14,93.57,93.73,34734.0
2020-03-16 15:10:00,93.73,93.8,93.45,93.47,37042.0,93.73,93.8,93.45,93.47,37042.0
2020-03-16 15:15:00,93.46,94.0,93.4,93.73,72276.0,93.46,94.0,93.4,93.73,72276.0
2020-03-16 15:20:00,93.7,93.78,93.17,93.55,67425.0,93.7,93.78,93.17,93.55,67425.0
2020-03-16 15:25:00,93.59,93.79,93.29,93.33,65015.0,93.59,93.79,93.29,93.33,65015.0
2020-03-16 15:30:00,93.28,93.3,92.52,92.93,76412.0,93.28,93.3,92.52,92.93,76412.0
2020-03-16 15:35:00,92.94,93.0,92.77,92.89,95206.0,92.94,93.0,92.77,92.89,95206.0
2020-03-16 15:40:00,92.89,93.31,92.61,93.31,108577.0,92.89,93.31,92.61,93.31,108577.0
2020-03-16 15:45:00,93.29,93.3,91.93,91.93,116825.0,93.29,93.3,91.93,91.93,116825.0
2020-03-16 15:50:00,91.91,91.92,90.63,90.69,184213.0,91.91,91.92,90.63,90.69,184213.0
2020-03-16 15:55:00,90.69,90.69,89.68,89.69,306108.0,90.69,90.69,89.68,89.69,306108.0
2020-03-17 09:30:00,90.03,90.99,88.45,88.45,277879.0,90.03,90.99,88.45,88.45,277879.0
2020-03-17 09:35:00,88.46,88.62,87.28,88.09,95993.0,88.46,88.62,87.28,88.09,95993.0
2020-03-17 09:40:00,87.93,88.87,87.31,87.64,91586.0,87.93,88.87,87.31,87.64,91586.0
2020-03-17 09:45:00,87.65,88.72,87.28,87.29,76453.0,87.65,88.72,87.28,87.29,76453.0
2020-03-17 09:50:00,87.35,87.53,86.86,86.86,105331.0,87.35,87.53,86.86,86.86,105331.0
2020-03-17 09:55:00,86.85,87.0,85.42,85.47,123718.0,86.85,87.0,85.42,85.47,123718.0
2020-03-17 10:00:00,85.54,85.81,85.1,85.53,107304.0,85.54,85.81,85.1,85.53,107304.0
2020-03-17 10:05:00,85.53,85.91,85.05,85.51,96470.0,85.53,85.91,85.05,85.51,96470.0
2020-03-17 10:10:00,85.54,86.12,85.45,85.87,99969.0,85.54,86.12,85.45,85.87,99969.0
2020-03-17 10:15:00,85.84,86.26,85.65,85.91,64967.0,85.84,86.26,85.65,85.91,64967.0
2020-03-17 10:20:00,85.95,86.4,85.81,86.15,73075.0,85.95,86.4,85.81,86.15,73075.0
2020-03-17 10:25:00,86.1,87.09,86.03,86.92,55585.0,86.1,87.09,86.03,86.92,55585.0
2020-03-17 10:30:00,86.9,87.3,86.86,87.13,56416.0,86.9,87.3,86.86,87.13,56416.0
2020-03-17 10:35:00,87.12,87.72,87.02,87.6,34700.0,87.12,87.72,87.02,87.6,34700.0
2020-03-17 10:40:00,87.61,88.24,87.57,88.22,41004.0,87.61,88.24,87.57,88.22,41004.0
2020-03-17 10:45:00,88.22,88.9,88.14,88.87,63411.0,88.22,88.9,88.14,88.87,63411.0
2020-03-17 10:50:00,88.85,89.0,88.27,88.47,53239.0,88.85,89.0,88.27,88.47,53239.0
2020-03-17 10:55:00,88.42,89.02,88.28,88.96,35637.0,88.42,89.02,88.28,88.96,35637.0
2020-03-17 11:00:00,88.96,89.24,88.72,89.06,49097.0,88.96,89.24,88.72,89.06,49097.0
2020-03-17 11:05:00,89.09,89.85,89.09,89.75,41937.0,89.09,89.85,89.09,89.75,41937.0
2020-03-17 11:10:00,89.81,90.34,89.74,90.3,102504.0,89.81,90.34,89.74,90.3,102504.0
2020-03-17 11:15:00,90.31,90.62,89.94,90.0,73301.0,90.31,90.62,89.94,90.0,73301.0
2020-03-17 11:20:00,90.01,90.03,89.36,89.78,64047.0,90.01,90.03,89.36,89.78,64047.0
2020-03-17 11:25:00,89.74,90.26,89.65,90.13,35618.0,89.74,90.26,89.65,90.13,35618.0
2020-03-17 11:30:00,90.09,90.61,90.04,90.5,37746.0,90.09,90.61,90.04,90.5,37746.0
2020-03-17 11:35:00,90.5,90.51,90.22,90.35,37735.0,90.5,90.51,90.22,90.35,37735.0
2020-03-17 11:40:00,90.37,90.74,90.37,90.66,54179.0,90.37,90.74,90.37,90.66,54179.0
2020-03-17 11:45:00,90.69,90.97,90.6,90.92,54850.0,90.69,90.97,90.6,90.92,54850.0
2020-03-17 11:50:00,90.88,91.36,90.84,91.13,49239.0,90.88,91.36,90.84,91.13,49239.0
2020-03-17 11:55:00,91.23,91.39,90.83,91.21,49429.0,91.23,91.39,90.83,91.21,49429.0
2020-03-17 12:00:00,91.19,91.47,90.95,91.37,46784.0,91.19,91.47,90.95,91.37,46784.0
2020-03-17 12:05:00,91.46,92.03,91.38,91.98,40315.0,91.46,92.03,91.38,91.98,40315.0
2020-03-17 12:10:00,92.01,92.14,91.72,92.08,25451.0,92.01,92.14,91.72,92.08,25451.0
2020-03-17 12:15:00,92.08,92.09,91.35,91.57,43390.0,92.08,92.09,91.35,91.57,43390.0
2020-03-17 12:20:00,91.57,91.66,91.11,91.37,50689.0,91.57,91.66,91.11,91.37,50689.0
2020-03-17 12:25:00,91.33,91.38,90.87,91.06,50375.0,91.33,91.38,90.87,91.06,50375.0
2020-03-17 12:30:00,91.07,91.41,90.74,90.86,45552.0,91.07,91.41,90.74,90.86,45552.0
2020-03-17 12:35:00,90.85,90.9,90.49,90.56,35331.0,90.85,90.9,90.49,90.56,35331.0
2020-03-17 12:40:00,90.57,90.62,90.3,90.46,38010.0,90.57,90.62,90.3,90.46,38010.0
2020-03-17 12:45:00,90.48,90.75,90.45,90.54,46260.0,90.48,90.75,90.45,90.54,46260.0
2020-03-17 12:50:00,90.5,90.63,90.4,90.58,44447.0,90.5,90.63,90.4,90.58,44447.0
2020-03-17 12:55:00,90.64,90.72,90.16,90.42,46008.0,90.64,90.72,90.16,90.42,46008.0
2020-03-17 13:00:00,90.42,90.71,90.21,90.31,51361.0,90.42,90.71,90.21,90.31,51361.0
2020-03-17 13:05:00,90.33,90.84,90.09,90.14,33852.0,90.33,90.84,90.09,90.14,33852.0
2020-03-17 13:10:00,90.15,90.41,89.86,89.89,31235.0,90.15,90.41,89.86,89.89,31235.0
2020-03-17 13:15:00,89.88,90.38,89.58,90.1,53968.0,89.88,90.38,89.58,90.1,53968.0
2020-03-17 13:20:00,90.05,90.57,89.97,90.51,37642.0,90.05,90.57,89.97,90.51,37642.0
2020-03-17 13:25:00,90.5,90.62,90.33,90.53,18739.0,90.5,90.62,90.33,90.53,18739.0
2020-03-17 13:30:00,90.54,91.07,90.5,90.97,27587.0,90.54,91.07,90.5,90.97,27587.0
2020-03-17 13:35:00,90.92,91.15,90.77,91.1,19463.0,90.92,91.15,90.77,91.1,19463.0
2020-03-17 13:40:00,91.13,91.29,90.84,90.92,49475.0,91.13,91.29,90.84,90.92,49475.0
2020-03-17 13:45:00,90.92,91.21,90.89,91.02,29812.0,90.92,91.21,90.89,91.02,29812.0
2020-03-17 13:50:00,91.03,91.19,90.66,90.81,23636.0,91.03,91.19,90.66,90.81,23636.0
2020-03-17 13:55:00,90.86,91.04,90.85,90.91,19222.0,90.86,91.04,90.85,90.91,19222.0
2020-03-17 14:00:00,90.88,91.15,90.61,90.87,27591.0,90.88,91.15,90.61,90.87,27591.0
2020-03-17 14:05:00,90.83,91.33,90.81,91.09,20137.0,90.83,91.33,90.81,91.09,20137.0
2020-03-17 14:10:00,91.2,91.5,91.06,91.45,42225.0,91.2,91.5,91.06,91.45,42225.0
2020-03-17 14:15:00,91.5,91.81,91.34,91.69,16417.0,91.5,91.81,91.34,91.69,16417.0
2020-03-17 14:20:00,91.69,91.83,91.17,91.22,29837.0,91.69,91.83,91.17,91.22,29837.0
2020-03-17 14:25:00,91.16,91.72,91.11,91.63,20578.0,91.16,91.72,91.11,91.63,20578.0
2020-03-17 14:30:00,91.63,92.03,91.63,91.98,22805.0,91.63,92.03,91.63,91.98,22805.0
2020-03-17 14:35:00,91.97,92.28,91.88,92.06,26399.0,91.97,92.28,91.88,92.06,26399.0
2020-03-17 14:40:00,92.01,92.23,91.77,91.77,27513.0,92.01,92.23,91.77,91.77,27513.0
2020-03-17 14:45:00,91.78,91.91,90.83,90.89,52592.0,91.78,91.91,90.83,90.89,52592.0
2020-03-17 14:50:00,90.89,91.16,90.57,90.87,23026.0,90.89,91.16,90.57,90.87,23026.0
2020-03-17 14:55:00,90.91,91.73,90.91,91.64,51435.0,90.91,91.73,90.91,91.64,51435.0
2020-03-17 15:00:00,91.66,91.66,91.22,91.34,43483.0,91.66,91.66,91.22,91.34,43483.0
2020-03-17 15:05:00,91.28,91.76,91.14,91.61,35281.0,91.28,91.76,91.14,91.61,35281.0
2020-03-17 15:10:00,91.61,91.62,91.05,91.25,42993.0,91.61,91.62,91.05,91.25,42993.0
2020-03-17 15:15:00,91.21,91.35,91.01,91.05,34855.0,91.21,91.35,91.01,91.05,34855.0
2020-03-17 15:20:00,91.07,91.08,90.48,90.74,45373.0,91.07,91.08,90.48,90.74,45373.0
2020-03-17 15:25:00,90.74,90.81,90.52,90.55,53693.0,90.74,90.81,90.52,90.55,53693.0
2020-03-17 15:30:00,90.55,90.63,90.2,90.44,58654.0,90.55,90.63,90.2,90.44,58654.0
2020-03-17 15:35:00,90.44,90.66,90.41,90.51,68413.0,90.44,90.66,90.41,90.51,68413.0
2020-03-17 15:40:00,90.51,90.75,90.28,90.58,75792.0,90.51,90.75,90.28,90.58,75792.0
2020-03-17 15:45:00,90.59,90.75,90.45,90.49,72952.0,90.59,90.75,90.45,90.49,72952.0
2020-03-17 15:50:00,90.52,91.05,90.39,90.98,138348.0,90.52,91.05,90.39,90.98,138348.0
2020-03-17 15:55:00,91.01,91.18,90.63,91.13,194374.0,91.01,91.18,90.63,91.13,194374.0
2020-03-18 09:30:00,84.6,87.57,84.07,87.34,177874.0,84.6,87.57,84.07,87.34,177874.0
2020-03-18 09:35:00,87.28,88.27,86.88,87.61,93774.0,87.28,88.27,86.88,87.61,93774.0
2020-03-18 09:40:00,87.76,89.25,87.49,89.12,85108.0,87.76,89.25,87.49,89.12,85108.0
2020-03-18 09:45:00,89.1,91.07,88.67,90.96,155459.0,89.1,91.07,88.67,90.96,155459.0
2020-03-18 09:50:00,90.98,92.73,90.62,92.56,114436.0,90.98,92.73,90.62,92.56,114436.0
2020-03-18 09:55:00,92.52,92.89,92.12,92.24,158816.0,92.52,92.89,92.12,92.24,158816.0
2020-03-18 10:00:00,92.22,92.24,91.08,91.56,94486.0,92.22,92.24,91.08,91.56,94486.0
2020-03-18 10:05:00,91.54,91.89,90.51,90.55,49696.0,91.54,91.89,90.51,90.55,49696.0
2020-03-18 10:10:00,90.57,90.69,89.95,90.42,111951.0,90.57,90.69,89.95,90.42,111951.0
2020-03-18 10:15:00,90.36,90.87,89.76,89.76,64261.0,90.36,90.87,89.76,89.76,64261.0
2020-03-18 10:20:00,89.67,89.98,89.04,89.21,57587.0,89.67,89.98,89.04,89.21,57587.0
2020-03-18 10:25:00,89.29,90.41,89.19,90.36,63562.0,89.29,90.41,89.19,90.36,63562.0
2020-03-18 10:30:00,90.34,90.69,89.86,90.25,51936.0,90.34,90.69,89.86,90.25,51936.0
2020-03-18 10:35:00,90.29,90.32,89.65,90.15,37067.0,90.29,90.32,89.65,90.15,37067.0
2020-03-18 10:40:00,90.09,90.84,90.08,90.71,59111.0,90.09,90.84,90.08,90.71,59111.0
2020-03-18 10:45:00,90.64,90.66,88.28,88.67,86595.0,90.64,90.66,88.28,88.67,86595.0
2020-03-18 10:50:00,88.66,88.67,87.97,88.37,96486.0,88.66,88.67,87.97,88.37,96486.0
2020-03-18 10:55:00,88.39,89.2,88.39,89.2,40092.0,88.39,89.2,88.39,89.2,40092.0
2020-03-18 11:00:00,89.28,89.65,89.1,89.32,24270.0,89.28,89.65,89.1,89.32,24270.0
2020-03-18 11:05:00,89.3,89.43,89.0,89.16,36858.0,89.3,89.43,89.0,89.16,36858.0
2020-03-18 11:10:00,89.15,89.4,89.02,89.14,54983.0,89.15,89.4,89.02,89.14,54983.0
2020-03-18 11:15:00,89.14,89.48,89.08,89.47,65129.0,89.14,89.48,89.08,89.47,65129.0
2020-03-18 11:20:00,89.44,89.97,89.43,89.92,332167.0,89.44,89.97,89.43,89.92,332167.0
2020-03-18 11:25:00,89.8,89.99,89.35,89.46,365677.0,89.8,89.99,89.35,89.46,365677.0
2020-03-18 11:30:00,89.4,89.75,89.1,89.52,87520.0,89.4,89.75,89.1,89.52,87520.0
2020-03-18 11:35:00,89.53,89.59,88.92,88.95,66169.0,89.53,89.59,88.92,88.95,66169.0
2020-03-18 11:40:00,88.92,89.59,88.83,89.0,169068.0,88.92,89.59,88.83,89.0,169068.0
2020-03-18 11:45:00,88.99,89.14,88.52,88.93,30427.0,88.99,89.14,88.52,88.93,30427.0
2020-03-18 11:50:00,88.89,89.53,88.89,89.5,35369.0,88.89,89.53,88.89,89.5,35369.0
2020-03-18 11:55:00,89.5,89.56,88.72,88.83,29113.0,89.5,89.56,88.72,88.83,29113.0
2020-03-18 12:00:00,88.83,88.9,88.0,88.0,22980.0,88.83,88.9,88.0,88.0,22980.0
2020-03-18 12:05:00,87.99,88.92,87.99,88.72,25096.0,87.99,88.92,87.99,88.72,25096.0
2020-03-18 12:10:00,88.67,88.84,87.84,87.87,21929.0,88.67,88.84,87.84,87.87,21929.0
2020-03-18 12:15:00,87.81,88.3,87.5,88.2,32255.0,87.81,88.3,87.5,88.2,32255.0
2020-03-18 12:20:00,88.19,88.37,87.88,88.2,60331.0,88.19,88.37,87.88,88.2,60331.0
2020-03-18 12:25:00,88.12,88.31,87.75,88.16,38623.0,88.12,88.31,87.75,88.16,38623.0
2020-03-18 12:30:00,88.2,88.25,87.33,87.35,44228.0,88.2,88.25,87.33,87.35,44228.0
2020-03-18 12:35:00,87.35,87.35,86.7,87.01,54829.0,87.35,87.35,86.7,87.01,54829.0
2020-03-18 12:40:00,87.01,87.24,86.72,87.16,41846.0,87.01,87.24,86.72,87.16,41846.0
2020-03-18 12:45:00,87.09,87.22,86.5,86.91,82692.0,87.09,87.22,86.5,86.91,82692.0
2020-03-18 12:50:00,86.76,86.89,86.3,86.3,43071.0,86.76,86.89,86.3,86.3,43071.0
2020-03-18 12:55:00,86.17,86.24,86.08,86.08,8065.0,86.17,86.24,86.08,86.08,8065.0
2020-03-18 13:00:00,86.08,86.08,86.08,86.08,0.0,86.08,86.08,86.08,86.08,0.0
2020-03-18 13:05:00,86.08,86.08,86.08,86.08,0.0,86.08,86.08,86.08,86.08,0.0
2020-03-18 13:10:00,85.5,86.44,85.06,85.73,47204.0,85.5,86.44,85.06,85.73,47204.0
2020-03-18 13:15:00,85.88,85.88,84.81,85.52,86740.0,85.88,85.88,84.81,85.52,86740.0
2020-03-18 13:20:00,85.58,86.45,85.54,86.22,69220.0,85.58,86.45,85.54,86.22,69220.0
2020-03-18 13:25:00,86.11,86.28,85.81,86.03,56745.0,86.11,86.28,85.81,86.03,56745.0
2020-03-18 13:30:00,85.99,86.28,85.29,85.44,39981.0,85.99,86.28,85.29,85.44,39981.0
2020-03-18 13:35:00,85.46,86.51,85.46,86.51,45307.0,85.46,86.51,85.46,86.51,45307.0
2020-03-18 13:40:00,86.5,86.71,85.79,85.86,214393.0,86.5,86.71,85.79,85.86,214393.0
2020-03-18 13:45:00,85.82,86.2,85.34,86.2,30824.0,85.82,86.2,85.34,86.2,30824.0
2020-03-18 13:50:00,86.22,86.23,84.85,84.9,88976.0,86.22,86.23,84.85,84.9,88976.0
2020-03-18 13:55:00,84.9,84.9,84.33,84.68,40070.0,84.9,84.9,84.33,84.68,40070.0
2020-03-18 14:00:00,84.7,85.49,84.61,85.2,33876.0,84.7,85.49,84.61,85.2,33876.0
2020-03-18 14:05:00,85.23,85.78,84.99,85.2,148481.0,85.23,85.78,84.99,85.2,148481.0
2020-03-18 14:10:00,85.31,85.52,85.21,85.49,135829.0,85.31,85.52,85.21,85.49,135829.0
2020-03-18 14:15:00,85.45,85.75,84.89,85.09,144849.0,85.45,85.75,84.89,85.09,144849.0
2020-03-18 14:20:00,85.0,85.27,84.78,85.03,54535.0,85.0,85.27,84.78,85.03,54535.0
2020-03-18 14:25:00,85.01,85.46,84.75,85.41,36941.0,85.01,85.46,84.75,85.41,36941.0
2020-03-18 14:30:00,85.36,85.36,84.79,84.96,84742.0,85.36,85.36,84.79,84.96,84742.0
2020-03-18 14:35:00,84.96,85.04,84.9,85.0,118530.0,84.96,85.04,84.9,85.0,118530.0
2020-03-18 14:40:00,84.99,85.06,84.56,85.02,93660.0,84.99,85.06,84.56,85.02,93660.0
2020-03-18 14:45:00,85.02,85.07,84.4,84.64,117171.0,85.02,85.07,84.4,84.64,117171.0
2020-03-18 14:50:00,84.76,85.07,84.54,85.0,145032.0,84.76,85.07,84.54,85.0,145032.0
2020-03-18 14:55:00,85.03,85.09,84.8,85.0,117134.0,85.03,85.09,84.8,85.0,117134.0
2020-03-18 15:00:00,85.0,85.07,84.42,84.76,115609.0,85.0,85.07,84.42,84.76,115609.0
2020-03-18 15:05:00,84.8,85.04,84.63,84.77,65277.0,84.8,85.04,84.63,84.77,65277.0
2020-03-18 15:10:00,84.78,84.82,84.47,84.71,94738.0,84.78,84.82,84.47,84.71,94738.0
2020-03-18 15:15:00,84.75,84.78,84.18,84.73,82134.0,84.75,84.78,84.18,84.73,82134.0
2020-03-18 15:20:00,84.75,84.75,83.83,83.88,76193.0,84.75,84.75,83.83,83.88,76193.0
2020-03-18 15:25:00,83.9,84.1,83.11,83.27,68461.0,83.9,84.1,83.11,83.27,68461.0
2020-03-18 15:30:00,83.21,84.1,83.07,83.91,94572.0,83.21,84.1,83.07,83.91,94572.0
2020-03-18 15:35:00,83.91,83.93,83.18,83.41,74707.0,83.91,83.93,83.18,83.41,74707.0
2020-03-18 15:40:00,83.42,84.13,83.38,83.53,77194.0,83.42,84.13,83.38,83.53,77194.0
2020-03-18 15:45:00,83.52,83.52,82.09,83.02,153437.0,83.52,83.52,82.09,83.02,153437.0
2020-03-18 15:50:00,82.92,83.27,82.0,83.17,160503.0,82.92,83.27,82.0,83.17,160503.0
2020-03-18 15:55:00,83.1,84.5,82.25,83.66,284458.0,83.1,84.5,82.25,83.66,284458.0
2020-03-19 09:30:00,83.34,85.68,83.21,85.68,213494.0,83.34,85.68,83.21,85.68,213494.0
2020-03-19 09:35:00,85.6,87.15,85.51,86.45,152968.0,85.6,87.15,85.51,86.45,152968.0
2020-03-19 09:40:00,86.5,87.57,86.46,87.45,115888.0,86.5,87.57,86.46,87.45,115888.0
2020-03-19 09:45:00,87.43,88.44,87.02,87.46,109415.0,87.43,88.44,87.02,87.46,109415.0
2020-03-19 09:50:00,87.52,87.65,86.67,87.3,84772.0,87.52,87.65,86.67,87.3,84772.0
2020-03-19 09:55:00,87.25,87.94,86.67,87.78,65575.0,87.25,87.94,86.67,87.78,65575.0
2020-03-19 10:00:00,87.78,88.42,87.5,87.59,92757.0,87.78,88.42,87.5,87.59,92757.0
2020-03-19 10:05:00,87.55,89.19,87.5,89.14,92800.0,87.55,89.19,87.5,89.14,92800.0
2020-03-19 10:10:00,89.14,89.45,88.67,89.31,100586.0,89.14,89.45,88.67,89.31,100586.0
2020-03-19 10:15:00,89.42,89.56,88.2,88.2,69982.0,89.42,89.56,88.2,88.2,69982.0
2020-03-19 10:20:00,88.1,88.48,88.01,88.43,53405.0,88.1,88.48,88.01,88.43,53405.0
2020-03-19 10:25:00,88.45,89.0,88.16,88.97,56445.0,88.45,89.0,88.16,88.97,56445.0
2020-03-19 10:30:00,88.94,88.95,88.42,88.82,48621.0,88.94,88.95,88.42,88.82,48621.0
2020-03-19 10:35:00,88.87,88.87,87.52,87.85,51032.0,88.87,88.87,87.52,87.85,51032.0
2020-03-19 10:40:00,87.86,88.27,87.5,88.06,44020.0,87.86,88.27,87.5,88.06,44020.0
2020-03-19 10:45:00,88.05,88.52,88.01,88.21,28836.0,88.05,88.52,88.01,88.21,28836.0
2020-03-19 10:50:00,88.24,88.49,87.87,88.19,31464.0,88.24,88.49,87.87,88.19,31464.0
2020-03-19 10:55:00,88.14,88.89,88.0,88.18,42990.0,88.14,88.89,88.0,88.18,42990.0
2020-03-19 11:00:00,88.25,88.75,88.07,88.22,32762.0,88.25,88.75,88.07,88.22,32762.0
2020-03-19 11:05:00,88.17,88.26,87.79,88.25,20905.0,88.17,88.26,87.79,88.25,20905.0
2020-03-19 11:10:00,88.25,88.84,88.07,88.52,32034.0,88.25,88.84,88.07,88.52,32034.0
2020-03-19 11:15:00,88.58,89.0,88.32,88.86,37882.0,88.58,89.0,88.32,88.86,37882.0
2020-03-19 11:20:00,88.87,89.44,88.81,89.26,47891.0,88.87,89.44,88.81,89.26,47891.0
2020-03-19 11:25:00,89.26,89.87,89.12,89.69,44215.0,89.26,89.87,89.12,89.69,44215.0
2020-03-19 11:30:00,89.75,89.8,89.09,89.58,32802.0,89.75,89.8,89.09,89.58,32802.0
2020-03-19 11:35:00,89.61,89.98,89.22,89.59,60060.0,89.61,89.98,89.22,89.59,60060.0
2020-03-19 11:40:00,89.55,89.97,89.54,89.9,41981.0,89.55,89.97,89.54,89.9,41981.0
2020-03-19 11:45:00,89.89,89.94,89.53,89.7,78933.0,89.89,89.94,89.53,89.7,78933.0
2020-03-19 11:50:00,89.65,89.74,89.21,89.6,67343.0,89.65,89.74,89.21,89.6,67343.0
2020-03-19 11:55:00,89.62,89.84,88.55,88.57,36163.0,89.62,89.84,88.55,88.57,36163.0
2020-03-19 12:00:00,88.65,89.15,88.57,88.78,38871.0,88.65,89.15,88.57,88.78,38871.0
2020-03-19 12:05:00,88.78,89.35,88.69,88.95,53230.0,88.78,89.35,88.69,88.95,53230.0
2020-03-19 12:10:00,88.97,89.14,88.4,89.14,48810.0,88.97,89.14,88.4,89.14,48810.0
2020-03-19 12:15:00,89.07,89.38,88.6,89.37,55447.0,89.07,89.38,88.6,89.37,55447.0
2020-03-19 12:20:00,89.39,89.71,89.33,89.33,54326.0,89.39,89.71,89.33,89.33,54326.0
2020-03-19 12:25:00,89.34,89.34,88.72,89.15,74101.0,89.34,89.34,88.72,89.15,74101.0
2020-03-19 12:30:00,89.16,89.2,88.05,88.21,31893.0,89.16,89.2,88.05,88.21,31893.0
2020-03-19 12:35:00,88.15,88.71,88.04,88.5,24018.0,88.15,88.71,88.04,88.5,24018.0
2020-03-19 12:40:00,88.43,88.91,88.38,88.61,26157.0,88.43,88.91,88.38,88.61,26157.0
2020-03-19 12:45:00,88.59,89.2,88.56,88.93,43477.0,88.59,89.2,88.56,88.93,43477.0
2020-03-19 12:50:00,88.94,89.2,88.71,89.15,34148.0,88.94,89.2,88.71,89.15,34148.0
2020-03-19 12:55:00,89.2,89.23,88.6,88.94,52047.0,89.2,89.23,88.6,88.94,52047.0
2020-03-19 13:00:00,88.96,89.07,88.66,88.74,22158.0,88.96,89.07,88.66,88.74,22158.0
2020-03-19 13:05:00,88.76,89.2,88.76,89.1,31773.0,88.76,89.2,88.76,89.1,31773.0
2020-03-19 13:10:00,89.08,89.69,89.07,89.37,45406.0,89.08,89.69,89.07,89.37,45406.0
2020-03-19 13:15:00,89.43,89.89,89.33,89.89,55485.0,89.43,89.89,89.33,89.89,55485.0
2020-03-19 13:20:00,89.84,90.49,89.84,90.28,99135.0,89.84,90.49,89.84,90.28,99135.0
2020-03-19 13:25:00,90.27,90.36,89.51,89.74,68557.0,90.27,90.36,89.51,89.74,68557.0
2020-03-19 13:30:00,89.71,90.38,89.67,90.35,34817.0,89.71,90.38,89.67,90.35,34817.0
2020-03-19 13:35:00,90.35,90.54,90.21,90.23,34759.0,90.35,90.54,90.21,90.23,34759.0
2020-03-19 13:40:00,90.21,90.21,89.74,89.88,32831.0,90.21,90.21,89.74,89.88,32831.0
2020-03-19 13:45:00,89.93,90.25,89.81,90.12,24665.0,89.93,90.25,89.81,90.12,24665.0
2020-03-19 13:50:00,90.13,90.61,90.03,90.47,47925.0,90.13,90.61,90.03,90.47,47925.0
2020-03-19 13:55:00,90.42,90.68,90.0,90.17,23567.0,90.42,90.68,90.0,90.17,23567.0
2020-03-19 14:00:00,90.22,90.38,89.93,90.2,28541.0,90.22,90.38,89.93,90.2,28541.0
2020-03-19 14:05:00,90.17,90.32,90.01,90.19,22470.0,90.17,90.32,90.01,90.19,22470.0
2020-03-19 14:10:00,90.19,90.61,90.19,90.49,23348.0,90.19,90.61,90.19,90.49,23348.0
2020-03-19 14:15:00,90.55,90.56,90.33,90.35,17909.0,90.55,90.56,90.33,90.35,17909.0
2020-03-19 14:20:00,90.37,90.7,90.14,90.69,34128.0,90.37,90.7,90.14,90.69,34128.0
2020-03-19 14:25:00,90.72,90.8,90.35,90.35,35093.0,90.72,90.8,90.35,90.35,35093.0
2020-03-19 14:30:00,90.42,91.07,90.35,90.96,38941.0,90.42,91.07,90.35,90.96,38941.0
2020-03-19 14:35:00,90.97,91.19,90.77,91.13,34149.0,90.97,91.19,90.77,91.13,34149.0
2020-03-19 14:40:00,91.15,91.56,91.1,91.39,41901.0,91.15,91.56,91.1,91.39,41901.0
2020-03-19 14:45:00,91.33,91.38,91.02,91.29,34651.0,91.33,91.38,91.02,91.29,34651.0
2020-03-19 14:50:00,91.37,91.66,90.86,90.94,48760.0,91.37,91.66,90.86,90.94,48760.0
2020-03-19 14:55:00,90.95,91.33,90.94,90.97,38066.0,90.95,91.33,90.94,90.97,38066.0
2020-03-19 15:00:00,90.97,90.97,90.21,90.6,41734.0,90.97,90.97,90.21,90.6,41734.0
2020-03-19 15:05:00,90.64,90.89,90.11,90.17,38452.0,90.64,90.89,90.11,90.17,38452.0
2020-03-19 15:10:00,90.15,90.7,89.9,90.47,56466.0,90.15,90.7,89.9,90.47,56466.0
2020-03-19 15:15:00,90.52,90.8,90.03,90.09,28319.0,90.52,90.8,90.03,90.09,28319.0
2020-03-19 15:20:00,90.11,90.24,89.86,90.18,32454.0,90.11,90.24,89.86,90.18,32454.0
2020-03-19 15:25:00,90.19,90.55,89.92,90.08,33278.0,90.19,90.55,89.92,90.08,33278.0
2020-03-19 15:30:00,90.07,90.43,89.63,89.87,60252.0,90.07,90.43,89.63,89.87,60252.0
2020-03-19 15:35:00,89.83,89.97,89.29,89.55,61803.0,89.83,89.97,89.29,89.55,61803.0
2020-03-19 15:40:00,89.48,89.88,89.14,89.88,65579.0,89.48,89.88,89.14,89.88,65579.0
2020-03-19 15:45:00,89.86,89.96,89.5,89.65,68016.0,89.86,89.96,89.5,89.65,68016.0
2020-03-19 15:50:00,89.67,89.8,89.0,89.8,146980.0,89.67,89.8,89.0,89.8,146980.0
2020-03-19 15:55:00,89.8,90.72,89.05,89.62,233146.0,89.8,90.72,89.05,89.62,233146.0
2020-03-20 09:30:00,91.31,92.7,90.5,92.47,470868.0,91.31,92.7,90.5,92.47,470868.0
2020-03-20 09:35:00,92.52,93.16,90.53,90.81,75513.0,92.52,93.16,90.53,90.81,75513.0
2020-03-20 09:40:00,90.76,90.8,89.66,89.75,67084.0,90.76,90.8,89.66,89.75,67084.0
2020-03-20 09:45:00,89.87,90.42,89.22,89.48,51131.0,89.87,90.42,89.22,89.48,51131.0
2020-03-20 09:50:00,89.35,90.11,89.11,89.81,67042.0,89.35,90.11,89.11,89.81,67042.0
2020-03-20 09:55:00,89.81,90.42,89.62,89.86,53884.0,89.81,90.42,89.62,89.86,53884.0
2020-03-20 10:00:00,89.82,91.12,89.73,91.08,69245.0,89.82,91.12,89.73,91.08,69245.0
2020-03-20 10:05:00,91.03,91.36,90.33,90.53,51047.0,91.03,91.36,90.33,90.53,51047.0
2020-03-20 10:10:00,90.45,91.04,90.44,90.69,36326.0,90.45,91.04,90.44,90.69,36326.0
2020-03-20 10:15:00,90.61,91.35,90.61,90.83,18210.0,90.61,91.35,90.61,90.83,18210.0
2020-03-20 10:20:00,90.83,91.42,90.7,91.24,32462.0,90.83,91.42,90.7,91.24,32462.0
2020-03-20 10:25:00,91.2,91.64,91.2,91.5,29767.0,91.2,91.64,91.2,91.5,29767.0
2020-03-20 10:30:00,91.44,92.59,91.4,92.45,42237.0,91.44,92.59,91.4,92.45,42237.0
2020-03-20 10:35:00,92.4,92.4,91.6,92.24,61173.0,92.4,92.4,91.6,92.24,61173.0
2020-03-20 10:40:00,92.18,92.46,91.37,91.49,29808.0,92.18,92.46,91.37,91.49,29808.0
2020-03-20 10:45:00,91.5,91.5,90.83,91.15,22294.0,91.5,91.5,90.83,91.15,22294.0
2020-03-20 10:50:00,91.18,92.4,91.15,92.31,17288.0,91.18,92.4,91.15,92.31,17288.0
2020-03-20 10:55:00,92.26,92.5,91.98,92.03,75999.0,92.26,92.5,91.98,92.03,75999.0
2020-03-20 11:00:00,92.08,92.28,91.69,91.96,29050.0,92.08,92.28,91.69,91.96,29050.0
2020-03-20 11:05:00,92.01,92.12,91.39,91.74,21950.0,92.01,92.12,91.39,91.74,21950.0
2020-03-20 11:10:00,91.86,92.23,91.36,91.46,16656.0,91.86,92.23,91.36,91.46,16656.0
2020-03-20 11:15:00,91.33,91.33,90.6,90.6,22354.0,91.33,91.33,90.6,90.6,22354.0
2020-03-20 11:20:00,90.66,90.83,89.76,89.88,42158.0,90.66,90.83,89.76,89.88,42158.0
2020-03-20 11:25:00,89.73,90.94,89.73,90.73,22463.0,89.73,90.94,89.73,90.73,22463.0
2020-03-20 11:30:00,90.73,91.0,90.21,90.97,19885.0,90.73,91.0,90.21,90.97,19885.0
2020-03-20 11:35:00,90.9,91.42,90.68,91.01,22173.0,90.9,91.42,90.68,91.01,22173.0
2020-03-20 11:40:00,91.02,91.36,90.75,91.16,47012.0,91.02,91.36,90.75,91.16,47012.0
2020-03-20 11:45:00,91.06,91.1,90.32,90.52,22324.0,91.06,91.1,90.32,90.52,22324.0
2020-03-20 11:50:00,90.45,90.6,89.91,90.15,21552.0,90.45,90.6,89.91,90.15,21552.0
2020-03-20 11:55:00,90.08,90.9,90.08,90.6,28820.0,90.08,90.9,90.08,90.6,28820.0
2020-03-20 12:00:00,90.67,90.99,90.6,90.83,22084.0,90.67,90.99,90.6,90.83,22084.0
2020-03-20 12:05:00,90.78,90.78,89.3,89.32,32028.0,90.78,90.78,89.3,89.32,32028.0
2020-03-20 12:10:00,89.38,90.09,89.38,89.99,24460.0,89.38,90.09,89.38,89.99,24460.0
2020-03-20 12:15:00,89.96,89.96,89.28,89.28,15570.0,89.96,89.96,89.28,89.28,15570.0
2020-03-20 12:20:00,89.34,89.49,88.72,89.14,40396.0,89.34,89.49,88.72,89.14,40396.0
2020-03-20 12:25:00,89.06,89.11,88.25,88.68,32474.0,89.06,89.11,88.25,88.68,32474.0
2020-03-20 12:30:00,88.59,90.0,88.55,89.93,32681.0,88.59,90.0,88.55,89.93,32681.0
2020-03-20 12:35:00,89.93,90.14,89.4,89.56,36470.0,89.93,90.14,89.4,89.56,36470.0
2020-03-20 12:40:00,89.5,89.61,88.96,89.49,25726.0,89.5,89.61,88.96,89.49,25726.0
2020-03-20 12:45:00,89.52,90.11,89.38,90.06,23883.0,89.52,90.11,89.38,90.06,23883.0
2020-03-20 12:50:00,90.05,90.7,90.05,90.43,42012.0,90.05,90.7,90.05,90.43,42012.0
2020-03-20 12:55:00,90.4,90.6,90.01,90.07,25379.0,90.4,90.6,90.01,90.07,25379.0
2020-03-20 13:00:00,90.01,90.49,89.95,90.3,25708.0,90.01,90.49,89.95,90.3,25708.0
2020-03-20 13:05:00,90.27,90.43,89.96,90.09,14915.0,90.27,90.43,89.96,90.09,14915.0
2020-03-20 13:10:00,90.15,90.34,89.92,90.02,33195.0,90.15,90.34,89.92,90.02,33195.0
2020-03-20 13:15:00,90.07,90.11,89.78,89.91,19902.0,90.07,90.11,89.78,89.91,19902.0
2020-03-20 13:20:00,89.83,89.9,89.32,89.32,20348.0,89.83,89.9,89.32,89.32,20348.0
2020-03-20 13:25:00,89.28,89.93,89.16,89.66,26288.0,89.28,89.93,89.16,89.66,26288.0
2020-03-20 13:30:00,89.71,90.13,89.43,89.52,20092.0,89.71,90.13,89.43,89.52,20092.0
2020-03-20 13:35:00,89.57,89.84,89.31,89.81,18646.0,89.57,89.84,89.31,89.81,18646.0
2020-03-20 13:40:00,89.76,89.76,89.24,89.32,11931.0,89.76,89.76,89.24,89.32,11931.0
2020-03-20 13:45:00,89.37,89.66,89.32,89.41,14657.0,89.37,89.66,89.32,89.41,14657.0
2020-03-20 13:50:00,89.33,89.78,89.33,89.67,13372.0,89.33,89.78,89.33,89.67,13372.0
2020-03-20 13:55:00,89.64,90.15,89.57,90.15,24706.0,89.64,90.15,89.57,90.15,24706.0
2020-03-20 14:00:00,90.17,90.23,89.75,90.07,23016.0,90.17,90.23,89.75,90.07,23016.0
2020-03-20 14:05:00,90.0,90.44,89.84,89.9,28433.0,90.0,90.44,89.84,89.9,28433.0
2020-03-20 14:10:00,89.9,90.01,89.4,89.4,34039.0,89.9,90.01,89.4,89.4,34039.0
2020-03-20 14:15:00,89.35,89.36,88.95,89.15,39626.0,89.35,89.36,88.95,89.15,39626.0
2020-03-20 14:20:00,89.07,89.32,88.6,88.78,21346.0,89.07,89.32,88.6,88.78,21346.0
2020-03-20 14:25:00,88.8,88.93,88.44,88.8,17445.0,88.8,88.93,88.44,88.8,17445.0
2020-03-20 14:30:00,88.88,89.05,88.56,88.67,19558.0,88.88,89.05,88.56,88.67,19558.0
2020-03-20 14:35:00,88.65,88.93,88.21,88.38,20209.0,88.65,88.93,88.21,88.38,20209.0
2020-03-20 14:40:00,88.4,88.53,88.07,88.23,20975.0,88.4,88.53,88.07,88.23,20975.0
2020-03-20 14:45:00,88.27,88.58,88.1,88.25,47246.0,88.27,88.58,88.1,88.25,47246.0
2020-03-20 14:50:00,88.29,88.43,87.81,87.92,53493.0,88.29,88.43,87.81,87.92,53493.0
2020-03-20 14:55:00,87.9,88.19,87.72,88.13,51576.0,87.9,88.19,87.72,88.13,51576.0
2020-03-20 15:00:00,88.12,88.53,87.93,88.05,20039.0,88.12,88.53,87.93,88.05,20039.0
2020-03-20 15:05:00,88.13,88.42,88.05,88.13,21841.0,88.13,88.42,88.05,88.13,21841.0
2020-03-20 15:10:00,88.09,88.6,88.09,88.43,28214.0,88.09,88.6,88.09,88.43,28214.0
2020-03-20 15:15:00,88.47,88.58,87.98,88.05,28760.0,88.47,88.58,87.98,88.05,28760.0
2020-03-20 15:20:00,88.04,88.46,87.93,88.0,23782.0,88.04,88.46,87.93,88.0,23782.0
2020-03-20 15:25:00,88.05,88.85,87.95,88.66,32310.0,88.05,88.85,87.95,88.66,32310.0
2020-03-20 15:30:00,88.71,89.07,88.21,88.64,35522.0,88.71,89.07,88.21,88.64,35522.0
2020-03-20 15:35:00,88.68,88.68,88.09,88.18,41809.0,88.68,88.68,88.09,88.18,41809.0
2020-03-20 15:40:00,88.13,88.68,88.13,88.63,60988.0,88.13,88.68,88.13,88.63,60988.0
2020-03-20 15:45:00,88.61,88.94,88.28,88.28,69108.0,88.61,88.94,88.28,88.28,69108.0
2020-03-20 15:50:00,88.28,89.42,88.2,89.42,139505.0,88.28,89.42,88.2,89.42,139505.0
2020-03-20 15:55:00,89.36,89.36,88.28,88.67,374475.0,89.36,89.36,88.28,88.67,374475.0
2020-03-23 09:30:00,89.03,89.81,88.26,89.06,190237.0,89.03,89.81,88.26,89.06,190237.0
2020-03-23 09:35:00,89.2,89.39,86.58,86.94,51590.0,89.2,89.39,86.58,86.94,51590.0
2020-03-23 09:40:00,86.98,87.8,86.23,87.63,84383.0,86.98,87.8,86.23,87.63,84383.0
2020-03-23 09:45:00,87.53,88.85,87.17,88.58,69352.0,87.53,88.85,87.17,88.58,69352.0
2020-03-23 09:50:00,88.55,89.33,88.12,88.23,43627.0,88.55,89.33,88.12,88.23,43627.0
2020-03-23 09:55:00,88.28,89.55,88.28,89.52,23217.0,88.28,89.55,88.28,89.52,23217.0
2020-03-23 10:00:00,89.52,89.52,88.13,88.26,62520.0,89.52,89.52,88.13,88.26,62520.0
2020-03-23 10:05:00,88.41,89.15,88.41,89.13,31252.0,88.41,89.15,88.41,89.13,31252.0
2020-03-23 10:10:00,89.14,89.77,88.86,89.64,54738.0,89.14,89.77,88.86,89.64,54738.0
2020-03-23 10:15:00,89.8,89.81,88.74,88.75,37763.0,89.8,89.81,88.74,88.75,37763.0
2020-03-23 10:20:00,88.84,89.51,88.73,89.4,43870.0,88.84,89.51,88.73,89.4,43870.0
2020-03-23 10:25:00,89.4,89.79,89.18,89.51,46274.0,89.4,89.79,89.18,89.51,46274.0
2020-03-23 10:30:00,89.46,89.95,89.26,89.47,34999.0,89.46,89.95,89.26,89.47,34999.0
2020-03-23 10:35:00,89.49,89.57,88.59,88.71,17422.0,89.49,89.57,88.59,88.71,17422.0
2020-03-23 10:40:00,88.69,89.18,88.52,88.76,23920.0,88.69,89.18,88.52,88.76,23920.0
2020-03-23 10:45:00,88.67,88.67,88.14,88.26,36109.0,88.67,88.67,88.14,88.26,36109.0
2020-03-23 10:50:00,88.35,88.77,88.14,88.41,16905.0,88.35,88.77,88.14,88.41,16905.0
2020-03-23 10:55:00,88.39,88.62,88.25,88.48,23254.0,88.39,88.62,88.25,88.48,23254.0
2020-03-23 11:00:00,88.45,88.81,88.29,88.79,26480.0,88.45,88.81,88.29,88.79,26480.0
2020-03-23 11:05:00,88.7,89.11,88.55,88.91,16739.0,88.7,89.11,88.55,88.91,16739.0
2020-03-23 11:10:00,88.9,89.17,88.13,88.35,15266.0,88.9,89.17,88.13,88.35,15266.0
2020-03-23 11:15:00,88.32,89.18,88.29,89.02,30499.0,88.32,89.18,88.29,89.02,30499.0
2020-03-23 11:20:00,89.02,89.06,88.71,88.76,19926.0,89.02,89.06,88.71,88.76,19926.0
2020-03-23 11:25:00,88.7,88.87,88.13,88.22,17122.0,88.7,88.87,88.13,88.22,17122.0
2020-03-23 11:30:00,88.15,88.89,88.14,88.61,29951.0,88.15,88.89,88.14,88.61,29951.0
2020-03-23 11:35:00,88.66,89.18,88.55,88.72,24959.0,88.66,89.18,88.55,88.72,24959.0
2020-03-23 11:40:00,88.58,88.77,88.2,88.2,15370.0,88.58,88.77,88.2,88.2,15370.0
2020-03-23 11:45:00,88.36,88.7,88.14,88.7,38525.0,88.36,88.7,88.14,88.7,38525.0
2020-03-23 11:50:00,88.68,89.31,88.6,89.05,41907.0,88.68,89.31,88.6,89.05,41907.0
2020-03-23 11:55:00,89.03,89.33,88.82,89.2,27153.0,89.03,89.33,88.82,89.2,27153.0
2020-03-23 12:00:00,89.24,89.36,88.75,88.86,44509.0,89.24,89.36,88.75,88.86,44509.0
2020-03-23 12:05:00,88.85,88.92,88.27,88.32,18772.0,88.85,88.92,88.27,88.32,18772.0
2020-03-23 12:10:00,88.39,88.7,88.22,88.7,18024.0,88.39,88.7,88.22,88.7,18024.0
2020-03-23 12:15:00,88.78,89.41,88.78,88.95,46720.0,88.78,89.41,88.78,88.95,46720.0
2020-03-23 12:20:00,88.99,89.33,88.78,88.9,37684.0,88.99,89.33,88.78,88.9,37684.0
2020-03-23 12:25:00,88.86,88.86,88.06,88.32,36155.0,88.86,88.86,88.06,88.32,36155.0
2020-03-23 12:30:00,88.35,88.46,87.51,88.22,56504.0,88.35,88.46,87.51,88.22,56504.0
2020-03-23 12:35:00,88.22,88.75,88.21,88.64,26644.0,88.22,88.75,88.21,88.64,26644.0
2020-03-23 12:40:00,88.59,89.29,88.38,89.19,48779.0,88.59,89.29,88.38,89.19,48779.0
2020-03-23 12:45:00,89.28,89.57,89.11,89.44,38539.0,89.28,89.57,89.11,89.44,38539.0
2020-03-23 12:50:00,89.45,89.45,88.64,89.08,24518.0,89.45,89.45,88.64,89.08,24518.0
2020-03-23 12:55:00,88.99,90.04,88.91,89.67,35513.0,88.99,90.04,88.91,89.67,35513.0
2020-03-23 13:00:00,89.67,89.71,89.11,89.12,25600.0,89.67,89.71,89.11,89.12,25600.0
2020-03-23 13:05:00,89.24,89.81,89.13,89.49,19621.0,89.24,89.81,89.13,89.49,19621.0
2020-03-23 13:10:00,89.58,90.69,89.58,90.48,34112.0,89.58,90.69,89.58,90.48,34112.0
2020-03-23 13:15:00,90.49,90.5,89.77,89.99,24054.0,90.49,90.5,89.77,89.99,24054.0
2020-03-23 13:20:00,89.95,90.36,89.67,89.97,26083.0,89.95,90.36,89.67,89.97,26083.0
2020-03-23 13:25:00,89.9,90.35,89.78,89.98,11172.0,89.9,90.35,89.78,89.98,11172.0
2020-03-23 13:30:00,89.94,90.75,89.74,90.72,44957.0,89.94,90.75,89.74,90.72,44957.0
2020-03-23 13:35:00,90.68,90.85,90.27,90.63,19641.0,90.68,90.85,90.27,90.63,19641.0
2020-03-23 13:40:00,90.58,91.05,90.23,90.23,15617.0,90.58,91.05,90.23,90.23,15617.0
2020-03-23 13:45:00,90.37,91.55,90.37,91.28,20896.0,90.37,91.55,90.37,91.28,20896.0
2020-03-23 13:50:00,91.21,91.22,90.24,90.57,12336.0,91.21,91.22,90.24,90.57,12336.0
2020-03-23 13:55:00,90.35,90.43,89.34,89.96,20933.0,90.35,90.43,89.34,89.96,20933.0
2020-03-23 14:00:00,90.03,90.19,89.37,90.13,21705.0,90.03,90.19,89.37,90.13,21705.0
2020-03-23 14:05:00,90.04,90.81,89.9,90.01,19012.0,90.04,90.81,89.9,90.01,19012.0
2020-03-23 14:10:00,90.07,90.57,90.0,90.41,17634.0,90.07,90.57,90.0,90.41,17634.0
2020-03-23 14:15:00,90.4,90.74,90.1,90.11,14540.0,90.4,90.74,90.1,90.11,14540.0
2020-03-23 14:20:00,90.1,90.42,89.52,90.36,25832.0,90.1,90.42,89.52,90.36,25832.0
2020-03-23 14:25:00,90.26,91.43,90.08,91.07,32819.0,90.26,91.43,90.08,91.07,32819.0
2020-03-23 14:30:00,91.17,91.28,90.54,90.78,14351.0,91.17,91.28,90.54,90.78,14351.0
2020-03-23 14:35:00,90.91,91.31,90.51,90.94,14218.0,90.91,91.31,90.51,90.94,14218.0
2020-03-23 14:40:00,90.97,91.77,90.97,91.59,24052.0,90.97,91.77,90.97,91.59,24052.0
2020-03-23 14:45:00,91.6,92.15,91.05,92.1,21223.0,91.6,92.15,91.05,92.1,21223.0
2020-03-23 14:50:00,92.02,92.02,90.97,91.06,12375.0,92.02,92.02,90.97,91.06,12375.0
2020-03-23 14:55:00,91.17,91.5,91.07,91.18,12056.0,91.17,91.5,91.07,91.18,12056.0
2020-03-23 15:00:00,91.32,91.63,90.95,91.56,18062.0,91.32,91.63,90.95,91.56,18062.0
2020-03-23 15:05:00,91.49,91.72,91.08,91.08,29542.0,91.49,91.72,91.08,91.08,29542.0
2020-03-23 15:10:00,91.14,91.19,90.84,90.9,13369.0,91.14,91.19,90.84,90.9,13369.0
2020-03-23 15:15:00,90.95,91.03,90.62,90.75,26423.0,90.95,91.03,90.62,90.75,26423.0
2020-03-23 15:20:00,90.75,90.75,90.14,90.28,33117.0,90.75,90.75,90.14,90.28,33117.0
2020-03-23 15:25:00,90.18,90.74,90.08,90.34,35975.0,90.18,90.74,90.08,90.34,35975.0
2020-03-23 15:30:00,90.34,90.48,90.01,90.17,44408.0,90.34,90.48,90.01,90.17,44408.0
2020-03-23 15:35:00,90.18,90.4,89.74,89.94,51788.0,90.18,90.4,89.74,89.94,51788.0
2020-03-23 15:40:00,89.97,90.25,89.85,89.96,45795.0,89.97,90.25,89.85,89.96,45795.0
2020-03-23 15:45:00,89.95,90.4,89.8,89.95,55355.0,89.95,90.4,89.8,89.95,55355.0
2020-03-23 15:50:00,89.86,91.47,89.86,91.34,102257.0,89.86,91.47,89.86,91.34,102257.0
2020-03-23 15:55:00,91.34,91.88,91.02,91.23,165604.0,91.34,91.88,91.02,91.23,165604.0
2020-03-24 09:30:00,95.18,97.29,95.05,97.08,172064.0,95.18,97.29,95.05,97.08,172064.0
2020-03-24 09:35:00,97.03,97.75,96.74,96.81,69335.0,97.03,97.75,96.74,96.81,69335.0
2020-03-24 09:40:00,96.85,96.95,95.55,96.02,65578.0,96.85,96.95,95.55,96.02,65578.0
2020-03-24 09:45:00,96.09,97.43,95.89,97.04,73645.0,96.09,97.43,95.89,97.04,73645.0
2020-03-24 09:50:00,97.03,97.35,96.61,96.76,32692.0,97.03,97.35,96.61,96.76,32692.0
2020-03-24 09:55:00,96.69,96.86,96.22,96.62,27444.0,96.69,96.86,96.22,96.62,27444.0
2020-03-24 10:00:00,96.8,97.0,96.53,96.8,45310.0,96.8,97.0,96.53,96.8,45310.0
2020-03-24 10:05:00,96.85,97.6,96.85,97.37,29636.0,96.85,97.6,96.85,97.37,29636.0
2020-03-24 10:10:00,97.4,97.67,97.12,97.55,29377.0,97.4,97.67,97.12,97.55,29377.0
2020-03-24 10:15:00,97.59,98.0,97.32,97.35,56317.0,97.59,98.0,97.32,97.35,56317.0
2020-03-24 10:20:00,97.34,98.0,97.17,97.78,47001.0,97.34,98.0,97.17,97.78,47001.0
2020-03-24 10:25:00,97.74,98.36,97.68,97.99,42823.0,97.74,98.36,97.68,97.99,42823.0
2020-03-24 10:30:00,97.93,98.27,97.64,98.05,42679.0,97.93,98.27,97.64,98.05,42679.0
2020-03-24 10:35:00,98.11,98.72,97.85,98.64,41354.0,98.11,98.72,97.85,98.64,41354.0
2020-03-24 10:40:00,98.61,98.85,98.48,98.64,21725.0,98.61,98.85,98.48,98.64,21725.0
2020-03-24 10:45:00,98.61,98.8,98.04,98.1,24464.0,98.61,98.8,98.04,98.1,24464.0
2020-03-24 10:50:00,98.09,98.33,98.02,98.17,23149.0,98.09,98.33,98.02,98.17,23149.0
2020-03-24 10:55:00,98.2,98.35,97.96,98.2,21405.0,98.2,98.35,97.96,98.2,21405.0
2020-03-24 11:00:00,98.2,98.66,98.2,98.64,30570.0,98.2,98.66,98.2,98.64,30570.0
2020-03-24 11:05:00,98.58,98.61,97.51,97.88,37886.0,98.58,98.61,97.51,97.88,37886.0
2020-03-24 11:10:00,97.83,98.32,97.77,98.23,35615.0,97.83,98.32,97.77,98.23,35615.0
2020-03-24 11:15:00,98.22,98.36,97.94,98.05,95355.0,98.22,98.36,97.94,98.05,95355.0
2020-03-24 11:20:00,98.05,98.29,97.79,97.8,28226.0,98.05,98.29,97.79,97.8,28226.0
2020-03-24 11:25:00,97.82,98.46,97.82,98.36,45894.0,97.82,98.46,97.82,98.36,45894.0
2020-03-24 11:30:00,98.31,98.41,98.06,98.3,29732.0,98.31,98.41,98.06,98.3,29732.0
2020-03-24 11:35:00,98.34,98.92,98.32,98.75,106885.0,98.34,98.92,98.32,98.75,106885.0
2020-03-24 11:40:00,98.78,98.88,98.08,98.08,19774.0,98.78,98.88,98.08,98.08,19774.0
2020-03-24 11:45:00,98.04,98.31,97.65,97.68,52028.0,98.04,98.31,97.65,97.68,52028.0
2020-03-24 11:50:00,97.72,97.87,97.39,97.58,45265.0,97.72,97.87,97.39,97.58,45265.0
2020-03-24 11:55:00,97.58,97.83,97.38,97.82,21972.0,97.58,97.83,97.38,97.82,21972.0
2020-03-24 12:00:00,97.95,98.06,97.67,97.74,27473.0,97.95,98.06,97.67,97.74,27473.0
2020-03-24 12:05:00,97.65,97.81,97.41,97.44,28940.0,97.65,97.81,97.41,97.44,28940.0
2020-03-24 12:10:00,97.41,97.44,97.19,97.27,27893.0,97.41,97.44,97.19,97.27,27893.0
2020-03-24 12:15:00,97.23,97.43,97.16,97.32,54205.0,97.23,97.43,97.16,97.32,54205.0
2020-03-24 12:20:00,97.36,97.75,97.27,97.68,101672.0,97.36,97.75,97.27,97.68,101672.0
2020-03-24 12:25:00,97.68,97.99,97.38,97.9,148651.0,97.68,97.99,97.38,97.9,148651.0
2020-03-24 12:30:00,97.87,98.14,97.76,98.03,51647.0,97.87,98.14,97.76,98.03,51647.0
2020-03-24 12:35:00,98.01,98.29,97.64,97.77,34219.0,98.01,98.29,97.64,97.77,34219.0
2020-03-24 12:40:00,97.86,97.87,97.3,97.64,81849.0,97.86,97.87,97.3,97.64,81849.0
2020-03-24 12:45:00,97.59,98.05,97.41,98.05,49707.0,97.59,98.05,97.41,98.05,49707.0
2020-03-24 12:50:00,98.07,98.43,97.9,97.94,74182.0,98.07,98.43,97.9,97.94,74182.0
2020-03-24 12:55:00,97.94,98.11,97.53,97.53,47334.0,97.94,98.11,97.53,97.53,47334.0
2020-03-24 13:00:00,97.55,98.09,97.52,97.77,35908.0,97.55,98.09,97.52,97.77,35908.0
2020-03-24 13:05:00,97.76,97.89,97.41,97.58,60067.0,97.76,97.89,97.41,97.58,60067.0
2020-03-24 13:10:00,97.57,98.26,97.38,98.12,40894.0,97.57,98.26,97.38,98.12,40894.0
2020-03-24 13:15:00,98.07,98.1,97.35,97.55,12960.0,98.07,98.1,97.35,97.55,12960.0
2020-03-24 13:20:00,97.59,97.59,97.17,97.27,14384.0,97.59,97.59,97.17,97.27,14384.0
2020-03-24 13:25:00,97.17,97.53,97.11,97.2,35898.0,97.17,97.53,97.11,97.2,35898.0
2020-03-24 13:30:00,97.2,97.3,96.93,97.04,27719.0,97.2,97.3,96.93,97.04,27719.0
2020-03-24 13:35:00,97.02,97.11,96.9,97.03,64750.0,97.02,97.11,96.9,97.03,64750.0
2020-03-24 13:40:00,96.99,97.07,96.73,96.87,15986.0,96.99,97.07,96.73,96.87,15986.0
2020-03-24 13:45:00,96.91,97.26,96.77,96.86,22584.0,96.91,97.26,96.77,96.86,22584.0
2020-03-24 13:50:00,96.82,96.87,96.54,96.77,32261.0,96.82,96.87,96.54,96.77,32261.0
2020-03-24 13:55:00,96.77,97.1,96.66,96.96,43708.0,96.77,97.1,96.66,96.96,43708.0
2020-03-24 14:00:00,97.02,97.77,96.95,97.47,60392.0,97.02,97.77,96.95,97.47,60392.0
2020-03-24 14:05:00,97.56,97.63,97.15,97.27,33232.0,97.56,97.63,97.15,97.27,33232.0
2020-03-24 14:10:00,97.24,97.64,97.02,97.23,75186.0,97.24,97.64,97.02,97.23,75186.0
2020-03-24 14:15:00,97.36,97.74,97.22,97.23,31480.0,97.36,97.74,97.22,97.23,31480.0
2020-03-24 14:20:00,97.3,97.38,96.92,97.38,18286.0,97.3,97.38,96.92,97.38,18286.0
2020-03-24 14:25:00,97.36,97.36,96.91,97.01,19064.0,97.36,97.36,96.91,97.01,19064.0
2020-03-24 14:30:00,97.01,97.12,96.72,96.92,20476.0,97.01,97.12,96.72,96.92,20476.0
2020-03-24 14:35:00,96.95,97.35,96.86,97.02,25300.0,96.95,97.35,96.86,97.02,25300.0
2020-03-24 14:40:00,97.06,97.08,96.6,96.8,25684.0,97.06,97.08,96.6,96.8,25684.0
2020-03-24 14:45:00,96.78,96.84,96.51,96.76,29637.0,96.78,96.84,96.51,96.76,29637.0
2020-03-24 14:50:00,96.81,97.2,96.78,97.15,16745.0,96.81,97.2,96.78,97.15,16745.0
2020-03-24 14:55:00,97.08,97.68,97.05,97.44,20069.0,97.08,97.68,97.05,97.44,20069.0
2020-03-24 15:00:00,97.44,97.44,96.97,97.09,38684.0,97.44,97.44,96.97,97.09,38684.0
2020-03-24 15:05:00,97.05,97.4,97.04,97.4,24396.0,97.05,97.4,97.04,97.4,24396.0
2020-03-24 15:10:00,97.37,97.47,97.08,97.28,40410.0,97.37,97.47,97.08,97.28,40410.0
2020-03-24 15:15:00,97.25,97.38,96.89,96.95,87001.0,97.25,97.38,96.89,96.95,87001.0
2020-03-24 15:20:00,96.94,97.17,96.92,97.04,70916.0,96.94,97.17,96.92,97.04,70916.0
2020-03-24 15:25:00,97.05,97.21,96.85,97.09,33002.0,97.05,97.21,96.85,97.09,33002.0
2020-03-24 15:30:00,97.09,97.25,96.96,97.2,24965.0,97.09,97.25,96.96,97.2,24965.0
2020-03-24 15:35:00,97.18,97.29,96.89,97.09,39776.0,97.18,97.29,96.89,97.09,39776.0
2020-03-24 15:40:00,97.09,97.28,96.99,97.03,42651.0,97.09,97.28,96.99,97.03,42651.0
2020-03-24 15:45:00,96.99,97.13,96.66,96.89,48460.0,96.99,97.13,96.66,96.89,48460.0
2020-03-24 15:50:00,96.75,96.79,96.03,96.24,117653.0,96.75,96.79,96.03,96.24,117653.0
2020-03-24 15:55:00,96.22,96.63,95.97,96.41,193522.0,96.22,96.63,95.97,96.41,193522.0
2020-03-25 09:30:00,97.0,98.78,95.26,98.69,213112.0,97.0,98.78,95.26,98.69,213112.0
2020-03-25 09:35:00,98.67,99.47,98.04,99.38,101314.0,98.67,99.47,98.04,99.38,101314.0
2020-03-25 09:40:00,99.23,99.32,98.14,99.0,86636.0,99.23,99.32,98.14,99.0,86636.0
2020-03-25 09:45:00,99.1,99.22,97.69,98.02,62717.0,99.1,99.22,97.69,98.02,62717.0
2020-03-25 09:50:00,98.11,98.66,97.31,97.54,57118.0,98.11,98.66,97.31,97.54,57118.0
2020-03-25 09:55:00,97.62,98.43,97.45,97.82,58793.0,97.62,98.43,97.45,97.82,58793.0
2020-03-25 10:00:00,97.8,97.97,96.91,96.97,49974.0,97.8,97.97,96.91,96.97,49974.0
2020-03-25 10:05:00,97.07,97.7,97.03,97.45,39832.0,97.07,97.7,97.03,97.45,39832.0
2020-03-25 10:10:00,97.44,97.6,96.47,96.72,35532.0,97.44,97.6,96.47,96.72,35532.0
2020-03-25 10:15:00,96.62,97.07,96.49,96.6,28960.0,96.62,97.07,96.49,96.6,28960.0
2020-03-25 10:20:00,96.58,96.78,96.36,96.43,37418.0,96.58,96.78,96.36,96.43,37418.0
2020-03-25 10:25:00,96.61,96.97,96.36,96.87,26608.0,96.61,96.97,96.36,96.87,26608.0
2020-03-25 10:30:00,96.95,97.63,96.95,97.58,21830.0,96.95,97.63,96.95,97.58,21830.0
2020-03-25 10:35:00,97.65,98.19,97.55,98.0,24132.0,97.65,98.19,97.55,98.0,24132.0
2020-03-25 10:40:00,98.04,98.2,97.76,97.94,28241.0,98.04,98.2,97.76,97.94,28241.0
2020-03-25 10:45:00,97.9,98.11,97.57,98.0,20549.0,97.9,98.11,97.57,98.0,20549.0
2020-03-25 10:50:00,98.0,98.14,97.58,97.62,21688.0,98.0,98.14,97.58,97.62,21688.0
2020-03-25 10:55:00,97.66,98.39,97.56,98.39,29304.0,97.66,98.39,97.56,98.39,29304.0
2020-03-25 11:00:00,98.39,98.74,97.96,98.35,33940.0,98.39,98.74,97.96,98.35,33940.0
2020-03-25 11:05:00,98.39,98.58,98.19,98.29,31194.0,98.39,98.58,98.19,98.29,31194.0
2020-03-25 11:10:00,98.25,98.29,97.94,97.95,38200.0,98.25,98.29,97.94,97.95,38200.0
2020-03-25 11:15:00,97.97,97.98,97.6,97.79,27171.0,97.97,97.98,97.6,97.79,27171.0
2020-03-25 11:20:00,97.79,97.84,97.53,97.71,24595.0,97.79,97.84,97.53,97.71,24595.0
2020-03-25 11:25:00,97.75,97.97,97.71,97.86,38945.0,97.75,97.97,97.71,97.86,38945.0
2020-03-25 11:30:00,97.88,98.26,97.84,98.24,51342.0,97.88,98.26,97.84,98.24,51342.0
2020-03-25 11:35:00,98.21,98.33,98.0,98.09,33713.0,98.21,98.33,98.0,98.09,33713.0
2020-03-25 11:40:00,98.14,98.55,98.12,98.23,21062.0,98.14,98.55,98.12,98.23,21062.0
2020-03-25 11:45:00,98.27,98.66,98.08,98.57,14005.0,98.27,98.66,98.08,98.57,14005.0
2020-03-25 11:50:00,98.55,98.61,98.28,98.38,19779.0,98.55,98.61,98.28,98.38,19779.0
2020-03-25 11:55:00,98.4,99.02,98.29,98.86,40738.0,98.4,99.02,98.29,98.86,40738.0
2020-03-25 12:00:00,98.81,99.11,98.69,98.97,18411.0,98.81,99.11,98.69,98.97,18411.0
2020-03-25 12:05:00,99.04,99.5,98.84,99.5,28871.0,99.04,99.5,98.84,99.5,28871.0
2020-03-25 12:10:00,99.52,99.84,99.43,99.64,46349.0,99.52,99.84,99.43,99.64,46349.0
2020-03-25 12:15:00,99.64,100.2,99.62,99.94,83170.0,99.64,100.2,99.62,99.94,83170.0
2020-03-25 12:20:00,99.97,100.36,99.95,100.14,28712.0,99.97,100.36,99.95,100.14,28712.0
2020-03-25 12:25:00,100.18,100.18,99.65,99.87,121162.0,100.18,100.18,99.65,99.87,121162.0
2020-03-25 12:30:00,99.84,100.12,99.25,100.12,101419.0,99.84,100.12,99.25,100.12,101419.0
2020-03-25 12:35:00,100.1,100.3,99.88,100.22,24064.0,100.1,100.3,99.88,100.22,24064.0
2020-03-25 12:40:00,100.19,100.7,100.04,100.64,55310.0,100.19,100.7,100.04,100.64,55310.0
2020-03-25 12:45:00,100.64,100.99,100.21,100.26,77786.0,100.64,100.99,100.21,100.26,77786.0
2020-03-25 12:50:00,100.24,100.67,99.95,100.05,31347.0,100.24,100.67,99.95,100.05,31347.0
2020-03-25 12:55:00,99.99,100.69,99.97,100.43,46696.0,99.99,100.69,99.97,100.43,46696.0
2020-03-25 13:00:00,100.47,100.92,100.24,100.89,26949.0,100.47,100.92,100.24,100.89,26949.0
2020-03-25 13:05:00,100.91,101.53,100.84,101.52,70631.0,100.91,101.53,100.84,101.52,70631.0
2020-03-25 13:10:00,101.51,101.6,100.62,100.67,28057.0,101.51,101.6,100.62,100.67,28057.0
2020-03-25 13:15:00,100.62,101.44,100.51,101.39,29269.0,100.62,101.44,100.51,101.39,29269.0
2020-03-25 13:20:00,101.37,101.37,101.02,101.3,32486.0,101.37,101.37,101.02,101.3,32486.0
2020-03-25 13:25:00,101.36,101.36,100.67,101.32,40866.0,101.36,101.36,100.67,101.32,40866.0
2020-03-25 13:30:00,101.32,101.46,100.9,101.44,28781.0,101.32,101.46,100.9,101.44,28781.0
2020-03-25 13:35:00,101.48,102.0,101.41,101.98,37881.0,101.48,102.0,101.41,101.98,37881.0
2020-03-25 13:40:00,101.98,102.02,101.83,101.89,53695.0,101.98,102.02,101.83,101.89,53695.0
2020-03-25 13:45:00,101.89,102.05,101.36,101.37,40362.0,101.89,102.05,101.36,101.37,40362.0
2020-03-25 13:50:00,101.32,101.84,101.23,101.48,33250.0,101.32,101.84,101.23,101.48,33250.0
2020-03-25 13:55:00,101.49,101.74,101.34,101.59,30437.0,101.49,101.74,101.34,101.59,30437.0
2020-03-25 14:00:00,101.61,101.64,101.07,101.07,36948.0,101.61,101.64,101.07,101.07,36948.0
2020-03-25 14:05:00,101.1,101.1,100.52,100.83,24248.0,101.1,101.1,100.52,100.83,24248.0
2020-03-25 14:10:00,100.87,101.42,100.81,101.41,28861.0,100.87,101.42,100.81,101.41,28861.0
2020-03-25 14:15:00,101.41,101.52,101.1,101.31,32918.0,101.41,101.52,101.1,101.31,32918.0
2020-03-25 14:20:00,101.26,101.57,101.01,101.04,33596.0,101.26,101.57,101.01,101.04,33596.0
2020-03-25 14:25:00,101.03,101.21,100.65,100.98,29642.0,101.03,101.21,100.65,100.98,29642.0
2020-03-25 14:30:00,100.92,101.03,100.17,100.26,25575.0,100.92,101.03,100.17,100.26,25575.0
2020-03-25 14:35:00,100.31,100.68,100.08,100.55,31402.0,100.31,100.68,100.08,100.55,31402.0
2020-03-25 14:40:00,100.54,100.63,100.4,100.56,27110.0,100.54,100.63,100.4,100.56,27110.0
2020-03-25 14:45:00,100.56,100.91,100.56,100.7,36433.0,100.56,100.91,100.56,100.7,36433.0
2020-03-25 14:50:00,100.68,100.89,100.22,100.58,31253.0,100.68,100.89,100.22,100.58,31253.0
2020-03-25 14:55:00,100.51,101.11,100.49,100.58,37350.0,100.51,101.11,100.49,100.58,37350.0
2020-03-25 15:00:00,100.58,100.81,100.44,100.81,48816.0,100.58,100.81,100.44,100.81,48816.0
2020-03-25 15:05:00,100.81,100.82,100.25,100.25,36009.0,100.81,100.82,100.25,100.25,36009.0
2020-03-25 15:10:00,100.29,100.31,99.52,99.83,65360.0,100.29,100.31,99.52,99.83,65360.0
2020-03-25 15:15:00,99.84,99.85,99.53,99.56,49362.0,99.84,99.85,99.53,99.56,49362.0
2020-03-25 15:20:00,99.61,99.61,99.14,99.23,76589.0,99.61,99.61,99.14,99.23,76589.0
2020-03-25 15:25:00,99.22,99.27,98.84,99.02,45512.0,99.22,99.27,98.84,99.02,45512.0
2020-03-25 15:30:00,99.07,99.45,98.94,99.0,53506.0,99.07,99.45,98.94,99.0,53506.0
2020-03-25 15:35:00,98.94,99.24,98.91,99.08,68916.0,98.94,99.24,98.91,99.08,68916.0
2020-03-25 15:40:00,99.1,99.43,98.71,98.81,74815.0,99.1,99.43,98.71,98.81,74815.0
2020-03-25 15:45:00,98.82,98.82,97.95,98.14,66216.0,98.82,98.82,97.95,98.14,66216.0
2020-03-25 15:50:00,98.23,98.45,97.84,97.98,228754.0,98.23,98.45,97.84,97.98,228754.0
2020-03-25 15:55:00,97.96,98.0,95.08,96.87,241413.0,97.96,98.0,95.08,96.87,241413.0
2020-03-26 09:30:00,98.61,99.35,97.32,98.71,142599.0,98.61,99.35,97.32,98.71,142599.0
2020-03-26 09:35:00,98.69,99.39,98.45,98.85,35102.0,98.69,99.39,98.45,98.85,35102.0
2020-03-26 09:40:00,98.94,99.77,98.72,98.81,36464.0,98.94,99.77,98.72,98.81,36464.0
2020-03-26 09:45:00,98.84,99.67,98.6,99.01,52139.0,98.84,99.67,98.6,99.01,52139.0
2020-03-26 09:50:00,99.1,100.19,98.72,100.1,33838.0,99.1,100.19,98.72,100.1,33838.0
2020-03-26 09:55:00,100.15,101.15,100.15,100.92,38525.0,100.15,101.15,100.15,100.92,38525.0
2020-03-26 10:00:00,100.94,101.17,100.63,100.83,42296.0,100.94,101.17,100.63,100.83,42296.0
2020-03-26 10:05:00,100.94,101.57,100.29,101.12,64792.0,100.94,101.57,100.29,101.12,64792.0
2020-03-26 10:10:00,101.12,101.36,100.64,101.14,36132.0,101.12,101.36,100.64,101.14,36132.0
2020-03-26 10:15:00,101.1,101.69,101.01,101.58,45557.0,101.1,101.69,101.01,101.58,45557.0
2020-03-26 10:20:00,101.62,101.69,101.09,101.2,31337.0,101.62,101.69,101.09,101.2,31337.0
2020-03-26 10:25:00,101.19,101.46,101.05,101.14,35451.0,101.19,101.46,101.05,101.14,35451.0
2020-03-26 10:30:00,101.12,101.45,101.07,101.18,54115.0,101.12,101.45,101.07,101.18,54115.0
2020-03-26 10:35:00,101.17,101.35,100.93,101.28,47118.0,101.17,101.35,100.93,101.28,47118.0
2020-03-26 10:40:00,101.24,101.41,100.95,101.34,41170.0,101.24,101.41,100.95,101.34,41170.0
2020-03-26 10:45:00,101.36,101.52,100.67,100.8,46308.0,101.36,101.52,100.67,100.8,46308.0
2020-03-26 10:50:00,100.85,101.19,100.63,100.78,43076.0,100.85,101.19,100.63,100.78,43076.0
2020-03-26 10:55:00,100.77,101.34,100.6,101.23,29306.0,100.77,101.34,100.6,101.23,29306.0
2020-03-26 11:00:00,101.32,101.39,100.95,101.33,24959.0,101.32,101.39,100.95,101.33,24959.0
2020-03-26 11:05:00,101.3,101.35,100.74,100.9,24132.0,101.3,101.35,100.74,100.9,24132.0
2020-03-26 11:10:00,100.91,101.3,100.81,100.92,18197.0,100.91,101.3,100.81,100.92,18197.0
2020-03-26 11:15:00,100.94,101.42,100.9,101.42,30489.0,100.94,101.42,100.9,101.42,30489.0
2020-03-26 11:20:00,101.39,101.43,101.19,101.41,34206.0,101.39,101.43,101.19,101.41,34206.0
2020-03-26 11:25:00,101.4,101.44,101.0,101.24,28901.0,101.4,101.44,101.0,101.24,28901.0
2020-03-26 11:30:00,101.26,101.43,101.12,101.25,33795.0,101.26,101.43,101.12,101.25,33795.0
2020-03-26 11:35:00,101.19,101.38,101.02,101.34,24061.0,101.19,101.38,101.02,101.34,24061.0
2020-03-26 11:40:00,101.38,101.47,101.31,101.43,22473.0,101.38,101.47,101.31,101.43,22473.0
2020-03-26 11:45:00,101.43,101.44,101.1,101.41,37340.0,101.43,101.44,101.1,101.41,37340.0
2020-03-26 11:50:00,101.41,101.74,101.34,101.74,38813.0,101.41,101.74,101.34,101.74,38813.0
2020-03-26 11:55:00,101.72,101.73,101.18,101.5,30052.0,101.72,101.73,101.18,101.5,30052.0
2020-03-26 12:00:00,101.5,101.61,101.32,101.51,34639.0,101.5,101.61,101.32,101.51,34639.0
2020-03-26 12:05:00,101.5,101.5,101.13,101.4,40687.0,101.5,101.5,101.13,101.4,40687.0
2020-03-26 12:10:00,101.45,101.57,101.22,101.27,21743.0,101.45,101.57,101.22,101.27,21743.0
2020-03-26 12:15:00,101.29,101.38,101.04,101.2,34511.0,101.29,101.38,101.04,101.2,34511.0
2020-03-26 12:20:00,101.21,101.53,101.18,101.33,32871.0,101.21,101.53,101.18,101.33,32871.0
2020-03-26 12:25:00,101.34,101.82,101.25,101.66,39415.0,101.34,101.82,101.25,101.66,39415.0
2020-03-26 12:30:00,101.64,101.73,101.13,101.2,26834.0,101.64,101.73,101.13,101.2,26834.0
2020-03-26 12:35:00,101.21,101.26,100.83,101.02,35141.0,101.21,101.26,100.83,101.02,35141.0
2020-03-26 12:40:00,101.03,101.17,100.78,101.11,29843.0,101.03,101.17,100.78,101.11,29843.0
2020-03-26 12:45:00,101.16,101.25,100.86,101.18,24620.0,101.16,101.25,100.86,101.18,24620.0
2020-03-26 12:50:00,101.19,101.67,101.16,101.36,21174.0,101.19,101.67,101.16,101.36,21174.0
2020-03-26 12:55:00,101.34,102.15,101.29,102.15,73647.0,101.34,102.15,101.29,102.15,73647.0
2020-03-26 13:00:00,102.12,102.41,102.09,102.36,25700.0,102.12,102.41,102.09,102.36,25700.0
2020-03-26 13:05:00,102.34,102.46,101.68,101.76,27879.0,102.34,102.46,101.68,101.76,27879.0
2020-03-26 13:10:00,101.77,102.08,101.61,101.62,20132.0,101.77,102.08,101.61,101.62,20132.0
2020-03-26 13:15:00,101.59,101.75,101.33,101.33,24854.0,101.59,101.75,101.33,101.33,24854.0
2020-03-26 13:20:00,101.38,101.41,101.06,101.22,14334.0,101.38,101.41,101.06,101.22,14334.0
2020-03-26 13:25:00,101.25,101.32,100.85,101.21,26522.0,101.25,101.32,100.85,101.21,26522.0
2020-03-26 13:30:00,101.21,101.22,100.66,100.91,35368.0,101.21,101.22,100.66,100.91,35368.0
2020-03-26 13:35:00,100.93,101.23,100.9,101.22,27438.0,100.93,101.23,100.9,101.22,27438.0
2020-03-26 13:40:00,101.23,101.3,101.01,101.17,26402.0,101.23,101.3,101.01,101.17,26402.0
2020-03-26 13:45:00,101.18,101.24,100.97,101.22,36441.0,101.18,101.24,100.97,101.22,36441.0
2020-03-26 13:50:00,101.24,101.26,100.89,100.94,23779.0,101.24,101.26,100.89,100.94,23779.0
2020-03-26 13:55:00,100.93,101.12,100.88,101.05,23090.0,100.93,101.12,100.88,101.05,23090.0
2020-03-26 14:00:00,101.13,101.7,101.13,101.62,34623.0,101.13,101.7,101.13,101.62,34623.0
2020-03-26 14:05:00,101.59,101.67,101.37,101.41,20059.0,101.59,101.67,101.37,101.41,20059.0
2020-03-26 14:10:00,101.42,101.68,101.18,101.61,25428.0,101.42,101.68,101.18,101.61,25428.0
2020-03-26 14:15:00,101.64,101.75,101.39,101.57,19189.0,101.64,101.75,101.39,101.57,19189.0
2020-03-26 14:20:00,101.5,101.74,101.15,101.32,18358.0,101.5,101.74,101.15,101.32,18358.0
2020-03-26 14:25:00,101.35,101.62,101.16,101.33,20109.0,101.35,101.62,101.16,101.33,20109.0
2020-03-26 14:30:00,101.4,101.63,101.36,101.43,18907.0,101.4,101.63,101.36,101.43,18907.0
2020-03-26 14:35:00,101.42,101.52,101.17,101.31,24985.0,101.42,101.52,101.17,101.31,24985.0
2020-03-26 14:40:00,101.32,101.42,100.99,101.02,30418.0,101.32,101.42,100.99,101.02,30418.0
2020-03-26 14:45:00,101.05,101.22,101.05,101.06,22311.0,101.05,101.22,101.05,101.06,22311.0
2020-03-26 14:50:00,101.09,101.38,101.05,101.19,20353.0,101.09,101.38,101.05,101.19,20353.0
2020-03-26 14:55:00,101.2,101.3,100.94,101.05,31702.0,101.2,101.3,100.94,101.05,31702.0
2020-03-26 15:00:00,101.05,101.15,100.71,100.76,39516.0,101.05,101.15,100.71,100.76,39516.0
2020-03-26 15:05:00,100.73,100.93,100.55,100.77,33973.0,100.73,100.93,100.55,100.77,33973.0
2020-03-26 15:10:00,100.77,100.95,100.61,100.71,28368.0,100.77,100.95,100.61,100.71,28368.0
2020-03-26 15:15:00,100.69,100.84,100.64,100.84,35197.0,100.69,100.84,100.64,100.84,35197.0
2020-03-26 15:20:00,100.82,101.07,100.71,100.72,39827.0,100.82,101.07,100.71,100.72,39827.0
2020-03-26 15:25:00,100.78,101.02,100.78,100.87,31834.0,100.78,101.02,100.78,100.87,31834.0
2020-03-26 15:30:00,100.94,101.06,100.67,100.98,58092.0,100.94,101.06,100.67,100.98,58092.0
2020-03-26 15:35:00,100.95,101.05,100.54,100.64,44022.0,100.95,101.05,100.54,100.64,44022.0
2020-03-26 15:40:00,100.64,100.85,100.6,100.72,52380.0,100.64,100.85,100.6,100.72,52380.0
2020-03-26 15:45:00,100.68,100.71,100.2,100.32,77151.0,100.68,100.71,100.2,100.32,77151.0
2020-03-26 15:50:00,100.33,101.82,100.33,101.6,182353.0,100.33,101.82,100.33,101.6,182353.0
2020-03-26 15:55:00,101.66,101.89,100.98,101.87,242954.0,101.66,101.89,100.98,101.87,242954.0
2020-03-27 09:30:00,98.5,98.74,96.6,96.85,187165.0,98.5,98.74,96.6,96.85,187165.0
2020-03-27 09:35:00,96.78,98.79,96.33,98.23,65774.0,96.78,98.79,96.33,98.23,65774.0
2020-03-27 09:40:00,98.23,98.28,97.1,97.56,63649.0,98.23,98.28,97.1,97.56,63649.0
2020-03-27 09:45:00,97.48,97.55,97.09,97.48,37294.0,97.48,97.55,97.09,97.48,37294.0
2020-03-27 09:50:00,97.52,97.73,97.19,97.19,62060.0,97.52,97.73,97.19,97.19,62060.0
2020-03-27 09:55:00,97.18,97.34,96.68,97.31,71931.0,97.18,97.34,96.68,97.31,71931.0
2020-03-27 10:00:00,97.25,97.25,96.33,96.95,44453.0,97.25,97.25,96.33,96.95,44453.0
2020-03-27 10:05:00,96.97,97.36,96.89,97.27,35054.0,96.97,97.36,96.89,97.27,35054.0
2020-03-27 10:10:00,97.25,97.5,97.0,97.26,51493.0,97.25,97.5,97.0,97.26,51493.0
2020-03-27 10:15:00,97.22,97.34,96.91,97.33,17799.0,97.22,97.34,96.91,97.33,17799.0
2020-03-27 10:20:00,97.34,97.69,97.13,97.14,22471.0,97.34,97.69,97.13,97.14,22471.0
2020-03-27 10:25:00,97.1,97.59,97.08,97.3,25839.0,97.1,97.59,97.08,97.3,25839.0
2020-03-27 10:30:00,97.36,97.48,97.06,97.13,7655.0,97.36,97.48,97.06,97.13,7655.0
2020-03-27 10:35:00,97.13,97.23,96.8,97.09,17746.0,97.13,97.23,96.8,97.09,17746.0
2020-03-27 10:40:00,96.97,97.2,96.78,96.81,15680.0,96.97,97.2,96.78,96.81,15680.0
2020-03-27 10:45:00,96.78,97.12,96.66,96.95,19065.0,96.78,97.12,96.66,96.95,19065.0
2020-03-27 10:50:00,96.9,97.2,96.78,97.13,16235.0,96.9,97.2,96.78,97.13,16235.0
2020-03-27 10:55:00,97.08,97.35,97.0,97.32,23324.0,97.08,97.35,97.0,97.32,23324.0
2020-03-27 11:00:00,97.36,97.69,97.36,97.5,17098.0,97.36,97.69,97.36,97.5,17098.0
2020-03-27 11:05:00,97.5,98.21,97.47,98.17,25748.0,97.5,98.21,97.47,98.17,25748.0
2020-03-27 11:10:00,98.11,98.11,97.92,98.03,30267.0,98.11,98.11,97.92,98.03,30267.0
2020-03-27 11:15:00,98.05,98.23,97.96,98.03,49037.0,98.05,98.23,97.96,98.03,49037.0
2020-03-27 11:20:00,97.97,98.01,97.59,97.64,24817.0,97.97,98.01,97.59,97.64,24817.0
2020-03-27 11:25:00,97.65,97.76,97.45,97.7,25184.0,97.65,97.76,97.45,97.7,25184.0
2020-03-27 11:30:00,97.73,97.88,97.68,97.8,24096.0,97.73,97.88,97.68,97.8,24096.0
2020-03-27 11:35:00,97.82,98.08,97.7,97.98,18360.0,97.82,98.08,97.7,97.98,18360.0
2020-03-27 11:40:00,97.97,98.14,97.94,98.05,22178.0,97.97,98.14,97.94,98.05,22178.0
2020-03-27 11:45:00,98.04,98.13,97.9,98.08,30155.0,98.04,98.13,97.9,98.08,30155.0
2020-03-27 11:50:00,98.1,98.21,97.95,98.14,59315.0,98.1,98.21,97.95,98.14,59315.0
2020-03-27 11:55:00,98.13,98.23,97.96,98.14,36842.0,98.13,98.23,97.96,98.14,36842.0
2020-03-27 12:00:00,98.12,98.18,98.01,98.08,38348.0,98.12,98.18,98.01,98.08,38348.0
2020-03-27 12:05:00,98.07,98.44,97.99,98.35,41604.0,98.07,98.44,97.99,98.35,41604.0
2020-03-27 12:10:00,98.37,98.66,98.37,98.59,31751.0,98.37,98.66,98.37,98.59,31751.0
2020-03-27 12:15:00,98.63,98.65,98.56,98.62,82286.0,98.63,98.65,98.56,98.62,82286.0
2020-03-27 12:20:00,98.61,98.61,98.01,98.21,29601.0,98.61,98.61,98.01,98.21,29601.0
2020-03-27 12:25:00,98.21,98.49,98.19,98.38,30080.0,98.21,98.49,98.19,98.38,30080.0
2020-03-27 12:30:00,98.32,98.65,98.22,98.58,34377.0,98.32,98.65,98.22,98.58,34377.0
2020-03-27 12:35:00,98.56,98.76,98.52,98.74,38271.0,98.56,98.76,98.52,98.74,38271.0
2020-03-27 12:40:00,98.7,98.87,98.64,98.7,28797.0,98.7,98.87,98.64,98.7,28797.0
2020-03-27 12:45:00,98.71,98.86,98.49,98.49,30484.0,98.71,98.86,98.49,98.49,30484.0
2020-03-27 12:50:00,98.44,98.5,98.31,98.48,20323.0,98.44,98.5,98.31,98.48,20323.0
2020-03-27 12:55:00,98.5,98.5,98.37,98.48,18301.0,98.5,98.5,98.37,98.48,18301.0
2020-03-27 13:00:00,98.48,98.85,98.47,98.68,34935.0,98.48,98.85,98.47,98.68,34935.0
2020-03-27 13:05:00,98.67,98.68,98.21,98.29,16498.0,98.67,98.68,98.21,98.29,16498.0
2020-03-27 13:10:00,98.3,98.35,98.11,98.16,16950.0,98.3,98.35,98.11,98.16,16950.0
2020-03-27 13:15:00,98.2,98.32,98.12,98.18,12080.0,98.2,98.32,98.12,98.18,12080.0
2020-03-27 13:20:00,98.21,98.32,98.11,98.3,13168.0,98.21,98.32,98.11,98.3,13168.0
2020-03-27 13:25:00,98.29,98.43,98.09,98.18,25374.0,98.29,98.43,98.09,98.18,25374.0
2020-03-27 13:30:00,98.2,98.71,98.14,98.69,20003.0,98.2,98.71,98.14,98.69,20003.0
2020-03-27 13:35:00,98.68,98.78,98.38,98.77,21045.0,98.68,98.78,98.38,98.77,21045.0
2020-03-27 13:40:00,98.73,98.85,98.58,98.69,22109.0,98.73,98.85,98.58,98.69,22109.0
2020-03-27 13:45:00,98.69,98.77,98.46,98.46,19816.0,98.69,98.77,98.46,98.46,19816.0
2020-03-27 13:50:00,98.5,98.58,98.33,98.45,14940.0,98.5,98.58,98.33,98.45,14940.0
2020-03-27 13:55:00,98.45,98.55,98.29,98.29,21078.0,98.45,98.55,98.29,98.29,21078.0
2020-03-27 14:00:00,98.29,98.31,98.11,98.29,45577.0,98.29,98.31,98.11,98.29,45577.0
2020-03-27 14:05:00,98.29,98.36,98.16,98.2,19074.0,98.29,98.36,98.16,98.2,19074.0
2020-03-27 14:10:00,98.21,98.37,98.15,98.31,11422.0,98.21,98.37,98.15,98.31,11422.0
2020-03-27 14:15:00,98.31,98.54,98.25,98.44,21648.0,98.31,98.54,98.25,98.44,21648.0
2020-03-27 14:20:00,98.42,98.45,98.16,98.2,13641.0,98.42,98.45,98.16,98.2,13641.0
2020-03-27 14:25:00,98.21,98.36,98.1,98.24,18100.0,98.21,98.36,98.1,98.24,18100.0
2020-03-27 14:30:00,98.3,98.54,98.15,98.46,21385.0,98.3,98.54,98.15,98.46,21385.0
2020-03-27 14:35:00,98.45,98.47,98.28,98.3,15809.0,98.45,98.47,98.28,98.3,15809.0
2020-03-27 14:40:00,98.3,98.5,98.23,98.4,16236.0,98.3,98.5,98.23,98.4,16236.0
2020-03-27 14:45:00,98.42,98.66,98.33,98.51,20147.0,98.42,98.66,98.33,98.51,20147.0
2020-03-27 14:50:00,98.49,98.85,98.35,98.79,40804.0,98.49,98.85,98.35,98.79,40804.0
2020-03-27 14:55:00,98.8,99.0,98.68,98.95,21332.0,98.8,99.0,98.68,98.95,21332.0
2020-03-27 15:00:00,98.93,99.12,98.72,98.97,24415.0,98.93,99.12,98.72,98.97,24415.0
2020-03-27 15:05:00,99.01,99.01,98.73,98.76,27939.0,99.01,99.01,98.73,98.76,27939.0
2020-03-27 15:10:00,98.79,98.86,98.55,98.77,33061.0,98.79,98.86,98.55,98.77,33061.0
2020-03-27 15:15:00,98.77,98.93,98.67,98.69,31624.0,98.77,98.93,98.67,98.69,31624.0
2020-03-27 15:20:00,98.7,98.82,98.47,98.78,30397.0,98.7,98.82,98.47,98.78,30397.0
2020-03-27 15:25:00,98.8,98.97,98.6,98.63,35746.0,98.8,98.97,98.6,98.63,35746.0
2020-03-27 15:30:00,98.61,98.67,98.11,98.33,56819.0,98.61,98.67,98.11,98.33,56819.0
2020-03-27 15:35:00,98.33,98.58,98.03,98.12,69643.0,98.33,98.58,98.03,98.12,69643.0
2020-03-27 15:40:00,98.1,98.34,97.78,98.34,64832.0,98.1,98.34,97.78,98.34,64832.0
2020-03-27 15:45:00,98.3,98.64,98.18,98.25,73618.0,98.3,98.64,98.18,98.25,73618.0
2020-03-27 15:50:00,98.25,98.25,97.59,97.59,130334.0,98.25,98.25,97.59,97.59,130334.0
2020-03-27 15:55:00,97.63,97.92,97.37,97.59,159692.0,97.63,97.92,97.37,97.59,159692.0
2020-03-30 09:30:00,98.52,99.08,97.05,97.41,99165.0,98.52,99.08,97.05,97.41,99165.0
2020-03-30 09:35:00,97.32,97.36,96.74,97.06,60649.0,97.32,97.36,96.74,97.06,60649.0
2020-03-30 09:40:00,97.15,97.18,96.53,96.79,34773.0,97.15,97.18,96.53,96.79,34773.0
2020-03-30 09:45:00,96.83,96.83,96.15,96.59,52156.0,96.83,96.83,96.15,96.59,52156.0
2020-03-30 09:50:00,96.55,96.97,96.49,96.87,38078.0,96.55,96.97,96.49,96.87,38078.0
2020-03-30 09:55:00,96.8,97.06,96.8,96.81,12775.0,96.8,97.06,96.8,96.81,12775.0
2020-03-30 10:00:00,96.89,97.13,96.51,97.13,22625.0,96.89,97.13,96.51,97.13,22625.0
2020-03-30 10:05:00,97.09,97.1,96.5,96.85,19176.0,97.09,97.1,96.5,96.85,19176.0
2020-03-30 10:10:00,96.88,97.17,96.61,97.12,15586.0,96.88,97.17,96.61,97.12,15586.0
2020-03-30 10:15:00,97.13,97.38,96.95,97.21,11579.0,97.13,97.38,96.95,97.21,11579.0
2020-03-30 10:20:00,97.22,97.39,97.14,97.24,11039.0,97.22,97.39,97.14,97.24,11039.0
2020-03-30 10:25:00,97.22,97.28,97.03,97.12,13395.0,97.22,97.28,97.03,97.12,13395.0
2020-03-30 10:30:00,97.11,97.18,96.87,97.05,17921.0,97.11,97.18,96.87,97.05,17921.0
2020-03-30 10:35:00,97.17,97.33,97.14,97.29,35998.0,97.17,97.33,97.14,97.29,35998.0
2020-03-30 10:40:00,97.28,97.44,97.07,97.13,42305.0,97.28,97.44,97.07,97.13,42305.0
2020-03-30 10:45:00,97.11,97.29,97.11,97.25,33413.0,97.11,97.29,97.11,97.25,33413.0
2020-03-30 10:50:00,97.29,97.3,96.99,97.06,21511.0,97.29,97.3,96.99,97.06,21511.0
2020-03-30 10:55:00,97.09,97.14,96.88,97.14,14651.0,97.09,97.14,96.88,97.14,14651.0
2020-03-30 11:00:00,97.15,97.33,97.07,97.29,25362.0,97.15,97.33,97.07,97.29,25362.0
2020-03-30 11:05:00,97.29,97.3,97.1,97.2,27588.0,97.29,97.3,97.1,97.2,27588.0
2020-03-30 11:10:00,97.2,97.3,97.07,97.12,26647.0,97.2,97.3,97.07,97.12,26647.0
2020-03-30 11:15:00,97.07,97.09,96.72,96.98,31047.0,97.07,97.09,96.72,96.98,31047.0
2020-03-30 11:20:00,97.04,97.27,97.04,97.18,25588.0,97.04,97.27,97.04,97.18,25588.0
2020-03-30 11:25:00,97.18,97.94,97.12,97.94,39235.0,97.18,97.94,97.12,97.94,39235.0
2020-03-30 11:30:00,97.97,98.19,97.88,98.13,23802.0,97.97,98.19,97.88,98.13,23802.0
2020-03-30 11:35:00,98.17,98.4,97.8,97.83,26917.0,98.17,98.4,97.8,97.83,26917.0
2020-03-30 11:40:00,97.8,97.94,97.66,97.82,24604.0,97.8,97.94,97.66,97.82,24604.0
2020-03-30 11:45:00,97.76,97.76,97.49,97.56,14062.0,97.76,97.76,97.49,97.56,14062.0
2020-03-30 11:50:00,97.53,97.57,97.3,97.48,9981.0,97.53,97.57,97.3,97.48,9981.0
2020-03-30 11:55:00,97.55,97.75,97.52,97.75,5950.0,97.55,97.75,97.52,97.75,5950.0
2020-03-30 12:00:00,97.67,97.69,97.45,97.51,7802.0,97.67,97.69,97.45,97.51,7802.0
2020-03-30 12:05:00,97.56,97.71,97.31,97.44,30764.0,97.56,97.71,97.31,97.44,30764.0
2020-03-30 12:10:00,97.37,97.56,97.34,97.39,11008.0,97.37,97.56,97.34,97.39,11008.0
2020-03-30 12:15:00,97.43,97.64,97.25,97.64,12908.0,97.43,97.64,97.25,97.64,12908.0
2020-03-30 12:20:00,97.62,97.66,97.47,97.64,11849.0,97.62,97.66,97.47,97.64,11849.0
2020-03-30 12:25:00,97.68,97.85,97.42,97.85,7705.0,97.68,97.85,97.42,97.85,7705.0
2020-03-30 12:30:00,97.87,97.94,97.82,97.89,19340.0,97.87,97.94,97.82,97.89,19340.0
2020-03-30 12:35:00,97.83,98.37,97.8,98.28,37164.0,97.83,98.37,97.8,98.28,37164.0
2020-03-30 12:40:00,98.26,98.47,98.25,98.37,43651.0,98.26,98.47,98.25,98.37,43651.0
2020-03-30 12:45:00,98.41,98.57,98.4,98.45,19636.0,98.41,98.57,98.4,98.45,19636.0
2020-03-30 12:50:00,98.59,98.85,98.56,98.72,51019.0,98.59,98.85,98.56,98.72,51019.0
2020-03-30 12:55:00,98.66,98.79,98.58,98.68,16061.0,98.66,98.79,98.58,98.68,16061.0
2020-03-30 13:00:00,98.65,98.66,98.4,98.51,8617.0,98.65,98.66,98.4,98.51,8617.0
2020-03-30 13:05:00,98.46,98.48,98.12,98.14,13797.0,98.46,98.48,98.12,98.14,13797.0
2020-03-30 13:10:00,98.13,98.31,98.05,98.14,9443.0,98.13,98.31,98.05,98.14,9443.0
2020-03-30 13:15:00,98.15,98.58,98.15,98.54,7191.0,98.15,98.58,98.15,98.54,7191.0
2020-03-30 13:20:00,98.47,98.57,98.34,98.57,7469.0,98.47,98.57,98.34,98.57,7469.0
2020-03-30 13:25:00,98.56,98.78,98.51,98.54,11925.0,98.56,98.78,98.51,98.54,11925.0
2020-03-30 13:30:00,98.56,98.58,98.36,98.4,6730.0,98.56,98.58,98.36,98.4,6730.0
2020-03-30 13:35:00,98.4,98.4,98.25,98.37,7374.0,98.4,98.4,98.25,98.37,7374.0
2020-03-30 13:40:00,98.38,98.42,98.01,98.05,9425.0,98.38,98.42,98.01,98.05,9425.0
2020-03-30 13:45:00,98.03,98.18,98.01,98.16,9483.0,98.03,98.18,98.01,98.16,9483.0
2020-03-30 13:50:00,98.12,98.18,97.97,98.05,10717.0,98.12,98.18,97.97,98.05,10717.0
2020-03-30 13:55:00,98.0,98.02,97.6,97.6,9936.0,98.0,98.02,97.6,97.6,9936.0
2020-03-30 14:00:00,97.48,97.74,97.46,97.6,12030.0,97.48,97.74,97.46,97.6,12030.0
2020-03-30 14:05:00,97.63,97.76,97.55,97.57,6325.0,97.63,97.76,97.55,97.57,6325.0
2020-03-30 14:10:00,97.52,97.56,97.2,97.44,20161.0,97.52,97.56,97.2,97.44,20161.0
2020-03-30 14:15:00,97.43,97.81,97.43,97.75,11868.0,97.43,97.81,97.43,97.75,11868.0
2020-03-30 14:20:00,97.77,98.02,97.73,97.96,11541.0,97.77,98.02,97.73,97.96,11541.0
2020-03-30 14:25:00,97.91,98.02,97.8,97.93,8201.0,97.91,98.02,97.8,97.93,8201.0
2020-03-30 14:30:00,97.9,98.03,97.84,97.95,7527.0,97.9,98.03,97.84,97.95,7527.0
2020-03-30 14:35:00,97.95,98.17,97.95,98.15,19745.0,97.95,98.17,97.95,98.15,19745.0
2020-03-30 14:40:00,98.14,98.39,98.05,98.35,18274.0,98.14,98.39,98.05,98.35,18274.0
2020-03-30 14:45:00,98.34,98.36,98.06,98.22,15637.0,98.34,98.36,98.06,98.22,15637.0
2020-03-30 14:50:00,98.25,98.41,98.19,98.32,13527.0,98.25,98.41,98.19,98.32,13527.0
2020-03-30 14:55:00,98.32,98.35,97.94,98.07,17787.0,98.32,98.35,97.94,98.07,17787.0
2020-03-30 15:00:00,98.14,98.16,97.93,97.97,12114.0,98.14,98.16,97.93,97.97,12114.0
2020-03-30 15:05:00,98.01,98.06,97.86,98.03,15238.0,98.01,98.06,97.86,98.03,15238.0
2020-03-30 15:10:00,98.02,98.37,98.02,98.21,21622.0,98.02,98.37,98.02,98.21,21622.0
2020-03-30 15:15:00,98.2,98.22,97.99,98.18,19299.0,98.2,98.22,97.99,98.18,19299.0
2020-03-30 15:20:00,98.18,98.37,98.0,98.05,25009.0,98.18,98.37,98.0,98.05,25009.0
2020-03-30 15:25:00,98.07,98.07,97.75,97.93,18364.0,98.07,98.07,97.75,97.93,18364.0
2020-03-30 15:30:00,97.92,97.96,97.75,97.81,23690.0,97.92,97.96,97.75,97.81,23690.0
2020-03-30 15:35:00,97.79,98.34,97.78,98.32,31642.0,97.79,98.34,97.78,98.32,31642.0
2020-03-30 15:40:00,98.31,98.53,98.23,98.39,55793.0,98.31,98.53,98.23,98.39,55793.0
2020-03-30 15:45:00,98.39,98.62,98.38,98.52,86578.0,98.39,98.62,98.38,98.52,86578.0
2020-03-30 15:50:00,98.53,98.82,98.24,98.76,120843.0,98.53,98.82,98.24,98.76,120843.0
2020-03-30 15:55:00,98.77,99.5,98.65,98.98,247958.0,98.77,99.5,98.65,98.98,247958.0
2020-03-31 09:30:00,98.54,99.73,98.54,99.39,75892.0,98.54,99.73,98.54,99.39,75892.0
2020-03-31 09:35:00,99.5,101.15,99.43,100.76,56403.0,99.5,101.15,99.43,100.76,56403.0
2020-03-31 09:40:00,100.82,102.0,100.82,101.69,61367.0,100.82,102.0,100.82,101.69,61367.0
2020-03-31 09:45:00,101.66,101.99,101.51,101.75,58407.0,101.66,101.99,101.51,101.75,58407.0
2020-03-31 09:50:00,101.75,102.37,101.66,102.09,59836.0,101.75,102.37,101.66,102.09,59836.0
2020-03-31 09:55:00,102.09,102.19,101.88,101.96,30782.0,102.09,102.19,101.88,101.96,30782.0
2020-03-31 10:00:00,101.96,102.48,101.81,102.35,36761.0,101.96,102.48,101.81,102.35,36761.0
2020-03-31 10:05:00,102.38,103.41,102.37,103.08,64232.0,102.38,103.41,102.37,103.08,64232.0
2020-03-31 10:10:00,103.12,103.88,103.05,103.86,42676.0,103.12,103.88,103.05,103.86,42676.0
2020-03-31 10:15:00,103.77,104.21,103.65,103.86,60313.0,103.77,104.21,103.65,103.86,60313.0
2020-03-31 10:20:00,103.85,104.0,103.13,103.2,46273.0,103.85,104.0,103.13,103.2,46273.0
2020-03-31 10:25:00,103.2,103.69,102.9,103.65,23204.0,103.2,103.69,102.9,103.65,23204.0
2020-03-31 10:30:00,103.62,103.89,103.53,103.59,21144.0,103.62,103.89,103.53,103.59,21144.0
2020-03-31 10:35:00,103.61,103.64,102.93,102.95,37512.0,103.61,103.64,102.93,102.95,37512.0
2020-03-31 10:40:00,102.95,103.25,102.92,103.05,19606.0,102.95,103.25,102.92,103.05,19606.0
2020-03-31 10:45:00,103.02,103.66,102.98,103.61,20478.0,103.02,103.66,102.98,103.61,20478.0
2020-03-31 10:50:00,103.61,104.48,103.57,104.42,49636.0,103.61,104.48,103.57,104.42,49636.0
2020-03-31 10:55:00,104.41,104.87,104.23,104.59,65196.0,104.41,104.87,104.23,104.59,65196.0
2020-03-31 11:00:00,104.6,105.03,104.43,104.7,65904.0,104.6,105.03,104.43,104.7,65904.0
2020-03-31 11:05:00,104.72,105.25,104.6,104.98,54197.0,104.72,105.25,104.6,104.98,54197.0
2020-03-31 11:10:00,104.93,105.09,104.78,104.94,37021.0,104.93,105.09,104.78,104.94,37021.0
2020-03-31 11:15:00,104.93,105.1,104.84,104.95,49878.0,104.93,105.1,104.84,104.95,49878.0
2020-03-31 11:20:00,104.84,104.91,104.32,104.38,33474.0,104.84,104.91,104.32,104.38,33474.0
2020-03-31 11:25:00,104.38,105.1,104.35,104.79,78390.0,104.38,105.1,104.35,104.79,78390.0
2020-03-31 11:30:00,104.82,104.97,104.58,104.83,29661.0,104.82,104.97,104.58,104.83,29661.0
2020-03-31 11:35:00,104.85,104.86,104.4,104.44,35041.0,104.85,104.86,104.4,104.44,35041.0
2020-03-31 11:40:00,104.46,105.01,104.46,104.95,41019.0,104.46,105.01,104.46,104.95,41019.0
2020-03-31 11:45:00,104.95,105.06,104.83,104.93,48306.0,104.95,105.06,104.83,104.93,48306.0
2020-03-31 11:50:00,104.91,105.2,104.83,104.83,38024.0,104.91,105.2,104.83,104.83,38024.0
2020-03-31 11:55:00,104.84,105.2,104.83,104.99,22861.0,104.84,105.2,104.83,104.99,22861.0
2020-03-31 12:00:00,104.98,105.13,104.85,104.96,47946.0,104.98,105.13,104.85,104.96,47946.0
2020-03-31 12:05:00,104.95,105.15,104.92,105.09,29538.0,104.95,105.15,104.92,105.09,29538.0
2020-03-31 12:10:00,105.09,105.11,104.65,104.95,58933.0,105.09,105.11,104.65,104.95,58933.0
2020-03-31 12:15:00,104.95,105.0,104.88,104.94,42707.0,104.95,105.0,104.88,104.94,42707.0
2020-03-31 12:20:00,104.95,104.96,104.74,104.78,29007.0,104.95,104.96,104.74,104.78,29007.0
2020-03-31 12:25:00,104.73,104.75,104.11,104.38,23393.0,104.73,104.75,104.11,104.38,23393.0
2020-03-31 12:30:00,104.41,104.56,104.04,104.08,43093.0,104.41,104.56,104.04,104.08,43093.0
2020-03-31 12:35:00,104.08,104.08,103.51,103.56,40923.0,104.08,104.08,103.51,103.56,40923.0
2020-03-31 12:40:00,103.58,104.0,103.55,103.82,17291.0,103.58,104.0,103.55,103.82,17291.0
2020-03-31 12:45:00,103.81,103.85,103.55,103.67,24779.0,103.81,103.85,103.55,103.67,24779.0
2020-03-31 12:50:00,103.7,103.77,103.53,103.76,13533.0,103.7,103.77,103.53,103.76,13533.0
2020-03-31 12:55:00,103.75,103.77,103.39,103.49,14306.0,103.75,103.77,103.39,103.49,14306.0
2020-03-31 13:00:00,103.43,103.57,103.31,103.46,19552.0,103.43,103.57,103.31,103.46,19552.0
2020-03-31 13:05:00,103.46,103.76,103.34,103.74,12702.0,103.46,103.76,103.34,103.74,12702.0
2020-03-31 13:10:00,103.75,103.88,103.51,103.7,10001.0,103.75,103.88,103.51,103.7,10001.0
2020-03-31 13:15:00,103.7,103.82,103.46,103.63,16573.0,103.7,103.82,103.46,103.63,16573.0
2020-03-31 13:20:00,103.63,103.63,103.1,103.1,25898.0,103.63,103.63,103.1,103.1,25898.0
2020-03-31 13:25:00,103.03,103.3,102.92,103.02,18687.0,103.03,103.3,102.92,103.02,18687.0
2020-03-31 13:30:00,102.98,103.17,102.81,103.01,29658.0,102.98,103.17,102.81,103.01,29658.0
2020-03-31 13:35:00,102.95,103.59,102.74,103.53,21755.0,102.95,103.59,102.74,103.53,21755.0
2020-03-31 13:40:00,103.48,103.51,103.2,103.44,23783.0,103.48,103.51,103.2,103.44,23783.0
2020-03-31 13:45:00,103.5,103.59,103.11,103.22,24599.0,103.5,103.59,103.11,103.22,24599.0
2020-03-31 13:50:00,103.25,103.33,102.94,103.25,10741.0,103.25,103.33,102.94,103.25,10741.0
2020-03-31 13:55:00,103.21,103.68,103.2,103.62,11706.0,103.21,103.68,103.2,103.62,11706.0
2020-03-31 14:00:00,103.6,103.6,103.2,103.34,8532.0,103.6,103.6,103.2,103.34,8532.0
2020-03-31 14:05:00,103.34,103.64,103.15,103.64,10883.0,103.34,103.64,103.15,103.64,10883.0
2020-03-31 14:10:00,103.61,103.63,103.3,103.32,13667.0,103.61,103.63,103.3,103.32,13667.0
2020-03-31 14:15:00,103.29,103.39,103.07,103.31,17657.0,103.29,103.39,103.07,103.31,17657.0
2020-03-31 14:20:00,103.29,103.45,103.19,103.22,11099.0,103.29,103.45,103.19,103.22,11099.0
2020-03-31 14:25:00,103.22,103.35,103.04,103.12,16522.0,103.22,103.35,103.04,103.12,16522.0
2020-03-31 14:30:00,103.11,103.27,103.07,103.1,14412.0,103.11,103.27,103.07,103.1,14412.0
2020-03-31 14:35:00,103.11,103.26,103.0,103.21,23957.0,103.11,103.26,103.0,103.21,23957.0
2020-03-31 14:40:00,103.19,103.2,103.06,103.19,18901.0,103.19,103.2,103.06,103.19,18901.0
2020-03-31 14:45:00,103.18,103.2,102.62,102.66,22544.0,103.18,103.2,102.62,102.66,22544.0
2020-03-31 14:50:00,102.67,102.98,102.62,102.92,13603.0,102.67,102.98,102.62,102.92,13603.0
2020-03-31 14:55:00,102.91,103.12,102.86,102.91,18619.0,102.91,103.12,102.86,102.91,18619.0
2020-03-31 15:00:00,102.92,103.17,102.73,102.73,22132.0,102.92,103.17,102.73,102.73,22132.0
2020-03-31 15:05:00,102.73,102.78,102.4,102.65,19384.0,102.73,102.78,102.4,102.65,19384.0
2020-03-31 15:10:00,102.67,102.67,102.15,102.22,26666.0,102.67,102.67,102.15,102.22,26666.0
2020-03-31 15:15:00,102.19,102.4,102.07,102.07,18262.0,102.19,102.4,102.07,102.07,18262.0
2020-03-31 15:20:00,102.08,102.09,101.53,101.56,36082.0,102.08,102.09,101.53,101.56,36082.0
2020-03-31 15:25:00,101.56,101.8,101.32,101.32,39541.0,101.56,101.8,101.32,101.32,39541.0
2020-03-31 15:30:00,101.28,101.68,101.24,101.67,41913.0,101.28,101.68,101.24,101.67,41913.0
2020-03-31 15:35:00,101.68,101.77,101.48,101.68,26782.0,101.68,101.77,101.48,101.68,26782.0
2020-03-31 15:40:00,101.58,101.77,101.45,101.61,47588.0,101.58,101.77,101.45,101.61,47588.0
2020-03-31 15:45:00,101.61,101.65,101.15,101.2,57121.0,101.61,101.65,101.15,101.2,57121.0
2020-03-31 15:50:00,101.16,101.78,100.93,100.98,107868.0,101.16,101.78,100.93,100.98,107868.0
2020-03-31 15:55:00,100.98,101.35,100.48,100.79,220230.0,100.98,101.35,100.48,100.79,220230.0
2020-04-01 09:30:00,98.61,99.73,97.33,98.65,109139.0,98.61,99.73,97.33,98.65,109139.0
2020-04-01 09:35:00,98.8,100.0,98.46,99.88,57145.0,98.8,100.0,98.46,99.88,57145.0
2020-04-01 09:40:00,99.81,100.0,99.39,99.39,33553.0,99.81,100.0,99.39,99.39,33553.0
2020-04-01 09:45:00,99.46,99.5,98.82,99.03,45072.0,99.46,99.5,98.82,99.03,45072.0
2020-04-01 09:50:00,99.02,99.33,98.93,99.29,40516.0,99.02,99.33,98.93,99.29,40516.0
2020-04-01 09:55:00,99.23,99.69,99.04,99.39,29608.0,99.23,99.69,99.04,99.39,29608.0
2020-04-01 10:00:00,99.53,99.73,99.29,99.29,16003.0,99.53,99.73,99.29,99.29,16003.0
2020-04-01 10:05:00,99.27,100.4,99.22,100.26,38267.0,99.27,100.4,99.22,100.26,38267.0
2020-04-01 10:10:00,100.39,100.48,100.25,100.33,30282.0,100.39,100.48,100.25,100.33,30282.0
2020-04-01 10:15:00,100.33,100.5,100.09,100.09,22181.0,100.33,100.5,100.09,100.09,22181.0
2020-04-01 10:20:00,100.11,100.39,99.92,100.3,34121.0,100.11,100.39,99.92,100.3,34121.0
2020-04-01 10:25:00,100.34,100.92,100.34,100.72,52548.0,100.34,100.92,100.34,100.72,52548.0
2020-04-01 10:30:00,100.77,101.19,100.68,100.94,35490.0,100.77,101.19,100.68,100.94,35490.0
2020-04-01 10:35:00,100.99,101.43,100.94,101.28,29805.0,100.99,101.43,100.94,101.28,29805.0
2020-04-01 10:40:00,101.28,101.39,100.84,100.99,38037.0,101.28,101.39,100.84,100.99,38037.0
2020-04-01 10:45:00,100.98,101.08,100.73,100.77,16004.0,100.98,101.08,100.73,100.77,16004.0
2020-04-01 10:50:00,100.73,100.86,100.53,100.61,23163.0,100.73,100.86,100.53,100.61,23163.0
2020-04-01 10:55:00,100.59,100.7,100.22,100.65,18414.0,100.59,100.7,100.22,100.65,18414.0
2020-04-01 11:00:00,100.66,100.91,100.6,100.6,35007.0,100.66,100.91,100.6,100.6,35007.0
2020-04-01 11:05:00,100.58,100.84,100.53,100.7,25156.0,100.58,100.84,100.53,100.7,25156.0
2020-04-01 11:10:00,100.69,101.22,100.67,101.05,31360.0,100.69,101.22,100.67,101.05,31360.0
2020-04-01 11:15:00,101.08,101.42,100.86,101.34,30062.0,101.08,101.42,100.86,101.34,30062.0
2020-04-01 11:20:00,101.33,101.5,101.18,101.22,25470.0,101.33,101.5,101.18,101.22,25470.0
2020-04-01 11:25:00,101.22,101.52,100.66,100.66,27033.0,101.22,101.52,100.66,100.66,27033.0
2020-04-01 11:30:00,100.71,100.82,100.5,100.54,22877.0,100.71,100.82,100.5,100.54,22877.0
2020-04-01 11:35:00,100.55,100.82,100.51,100.55,15517.0,100.55,100.82,100.51,100.55,15517.0
2020-04-01 11:40:00,100.57,100.61,100.23,100.34,27019.0,100.57,100.61,100.23,100.34,27019.0
2020-04-01 11:45:00,100.34,100.37,100.0,100.2,18930.0,100.34,100.37,100.0,100.2,18930.0
2020-04-01 11:50:00,100.18,100.22,100.1,100.16,5634.0,100.18,100.22,100.1,100.16,5634.0
2020-04-01 11:55:00,100.15,100.31,100.05,100.06,8906.0,100.15,100.31,100.05,100.06,8906.0
2020-04-01 12:00:00,100.06,100.16,99.75,99.85,13738.0,100.06,100.16,99.75,99.85,13738.0
2020-04-01 12:05:00,99.89,99.98,99.67,99.68,8416.0,99.89,99.98,99.67,99.68,8416.0
2020-04-01 12:10:00,99.69,100.02,99.69,100.0,16567.0,99.69,100.02,99.69,100.0,16567.0
2020-04-01 12:15:00,99.99,99.99,99.78,99.78,9431.0,99.99,99.99,99.78,99.78,9431.0
2020-04-01 12:20:00,99.77,100.02,99.73,100.02,16880.0,99.77,100.02,99.73,100.02,16880.0
2020-04-01 12:25:00,100.05,100.19,99.88,99.92,8733.0,100.05,100.19,99.88,99.92,8733.0
2020-04-01 12:30:00,99.92,100.0,99.77,99.84,17597.0,99.92,100.0,99.77,99.84,17597.0
2020-04-01 12:35:00,99.82,99.93,99.43,99.53,13601.0,99.82,99.93,99.43,99.53,13601.0
2020-04-01 12:40:00,99.61,99.63,99.06,99.34,38708.0,99.61,99.63,99.06,99.34,38708.0
2020-04-01 12:45:00,99.25,99.45,99.1,99.1,29555.0,99.25,99.45,99.1,99.1,29555.0
2020-04-01 12:50:00,99.1,99.64,99.02,99.54,20760.0,99.1,99.64,99.02,99.54,20760.0
2020-04-01 12:55:00,99.5,99.63,99.34,99.5,5332.0,99.5,99.63,99.34,99.5,5332.0
2020-04-01 13:00:00,99.44,99.69,99.35,99.69,9409.0,99.44,99.69,99.35,99.69,9409.0
2020-04-01 13:05:00,99.62,99.63,99.43,99.44,9124.0,99.62,99.63,99.43,99.44,9124.0
2020-04-01 13:10:00,99.43,99.48,99.24,99.3,11004.0,99.43,99.48,99.24,99.3,11004.0
2020-04-01 13:15:00,99.29,99.35,99.09,99.34,10232.0,99.29,99.35,99.09,99.34,10232.0
2020-04-01 13:20:00,99.36,99.75,99.35,99.59,17609.0,99.36,99.75,99.35,99.59,17609.0
2020-04-01 13:25:00,99.61,99.78,99.42,99.48,9522.0,99.61,99.78,99.42,99.48,9522.0
2020-04-01 13:30:00,99.42,99.42,99.07,99.07,12626.0,99.42,99.42,99.07,99.07,12626.0
2020-04-01 13:35:00,99.06,99.38,99.06,99.37,109172.0,99.06,99.38,99.06,99.37,109172.0
2020-04-01 13:40:00,99.4,99.41,99.06,99.23,21069.0,99.4,99.41,99.06,99.23,21069.0
2020-04-01 13:45:00,99.19,99.24,99.04,99.17,17556.0,99.19,99.24,99.04,99.17,17556.0
2020-04-01 13:50:00,99.16,99.33,99.09,99.24,12146.0,99.16,99.33,99.09,99.24,12146.0
2020-04-01 13:55:00,99.23,99.32,99.16,99.23,8824.0,99.23,99.32,99.16,99.23,8824.0
2020-04-01 14:00:00,99.22,99.42,99.14,99.36,9422.0,99.22,99.42,99.14,99.36,9422.0
2020-04-01 14:05:00,99.36,99.6,99.3,99.38,14021.0,99.36,99.6,99.3,99.38,14021.0
2020-04-01 14:10:00,99.38,99.4,99.1,99.17,11583.0,99.38,99.4,99.1,99.17,11583.0
2020-04-01 14:15:00,99.17,99.21,98.96,99.04,20798.0,99.17,99.21,98.96,99.04,20798.0
2020-04-01 14:20:00,99.05,99.16,99.0,99.0,22376.0,99.05,99.16,99.0,99.0,22376.0
2020-04-01 14:25:00,99.05,99.14,99.0,99.04,15973.0,99.05,99.14,99.0,99.04,15973.0
2020-04-01 14:30:00,99.02,99.02,98.5,98.65,24203.0,99.02,99.02,98.5,98.65,24203.0
2020-04-01 14:35:00,98.62,98.99,98.6,98.93,13556.0,98.62,98.99,98.6,98.93,13556.0
2020-04-01 14:40:00,98.91,98.93,98.67,98.82,9398.0,98.91,98.93,98.67,98.82,9398.0
2020-04-01 14:45:00,98.77,98.86,98.56,98.86,15973.0,98.77,98.86,98.56,98.86,15973.0
2020-04-01 14:50:00,98.86,98.91,98.57,98.57,11894.0,98.86,98.91,98.57,98.57,11894.0
2020-04-01 14:55:00,98.59,98.6,98.33,98.36,17436.0,98.59,98.6,98.33,98.36,17436.0
2020-04-01 15:00:00,98.34,98.74,98.34,98.39,11171.0,98.34,98.74,98.34,98.39,11171.0
2020-04-01 15:05:00,98.39,98.57,98.21,98.31,21316.0,98.39,98.57,98.21,98.31,21316.0
2020-04-01 15:10:00,98.31,98.6,98.25,98.55,18275.0,98.31,98.6,98.25,98.55,18275.0
2020-04-01 15:15:00,98.59,98.68,98.54,98.67,19797.0,98.59,98.68,98.54,98.67,19797.0
2020-04-01 15:20:00,98.65,98.66,98.22,98.25,17153.0,98.65,98.66,98.22,98.25,17153.0
2020-04-01 15:25:00,98.26,98.3,98.09,98.25,14540.0,98.26,98.3,98.09,98.25,14540.0
2020-04-01 15:30:00,98.28,98.39,98.13,98.14,15036.0,98.28,98.39,98.13,98.14,15036.0
2020-04-01 15:35:00,98.15,98.16,97.52,97.54,45298.0,98.15,98.16,97.52,97.54,45298.0
2020-04-01 15:40:00,97.56,97.75,97.54,97.61,32113.0,97.56,97.75,97.54,97.61,32113.0
2020-04-01 15:45:00,97.63,98.11,97.63,98.0,37723.0,97.63,98.11,97.63,98.0,37723.0
2020-04-01 15:50:00,97.97,98.18,97.71,97.74,57153.0,97.97,98.18,97.71,97.74,57153.0
2020-04-01 15:55:00,97.72,97.93,97.37,97.68,122157.0,97.72,97.93,97.37,97.68,122157.0
2020-04-02 09:30:00,97.68,98.13,97.0,98.0,83134.0,97.68,98.13,97.0,98.0,83134.0
2020-04-02 09:35:00,98.2,98.85,97.91,98.58,25535.0,98.2,98.85,97.91,98.58,25535.0
2020-04-02 09:40:00,98.54,98.8,98.26,98.43,34162.0,98.54,98.8,98.26,98.43,34162.0
2020-04-02 09:45:00,98.33,98.51,97.66,97.88,38043.0,98.33,98.51,97.66,97.88,38043.0
2020-04-02 09:50:00,97.82,98.28,97.82,98.18,20116.0,97.82,98.28,97.82,98.18,20116.0
2020-04-02 09:55:00,98.13,98.68,98.11,98.6,12501.0,98.13,98.68,98.11,98.6,12501.0
2020-04-02 10:00:00,98.56,98.83,98.2,98.44,18448.0,98.56,98.83,98.2,98.44,18448.0
2020-04-02 10:05:00,98.44,98.68,98.29,98.59,11367.0,98.44,98.68,98.29,98.59,11367.0
2020-04-02 10:10:00,98.7,98.93,98.67,98.77,27636.0,98.7,98.93,98.67,98.77,27636.0
2020-04-02 10:15:00,98.78,99.22,98.67,99.13,37333.0,98.78,99.22,98.67,99.13,37333.0
2020-04-02 10:20:00,99.19,99.3,98.8,99.05,17334.0,99.19,99.3,98.8,99.05,17334.0
2020-04-02 10:25:00,98.97,99.3,98.79,99.27,16630.0,98.97,99.3,98.79,99.27,16630.0
2020-04-02 10:30:00,99.15,99.87,99.08,99.87,10491.0,99.15,99.87,99.08,99.87,10491.0
2020-04-02 10:35:00,99.8,100.59,99.76,100.54,32595.0,99.8,100.59,99.76,100.54,32595.0
2020-04-02 10:40:00,100.54,100.58,99.93,100.02,16801.0,100.54,100.58,99.93,100.02,16801.0
2020-04-02 10:45:00,100.03,100.36,99.96,99.96,26388.0,100.03,100.36,99.96,99.96,26388.0
2020-04-02 10:50:00,99.94,100.16,99.74,100.15,17111.0,99.94,100.16,99.74,100.15,17111.0
2020-04-02 10:55:00,100.17,100.8,100.12,100.61,27894.0,100.17,100.8,100.12,100.61,27894.0
2020-04-02 11:00:00,100.57,100.69,100.33,100.63,30064.0,100.57,100.69,100.33,100.63,30064.0
2020-04-02 11:05:00,100.67,100.74,99.97,100.17,19858.0,100.67,100.74,99.97,100.17,19858.0
2020-04-02 11:10:00,100.16,100.16,99.64,99.89,11542.0,100.16,100.16,99.64,99.89,11542.0
2020-04-02 11:15:00,99.87,100.41,99.85,100.39,13841.0,99.87,100.41,99.85,100.39,13841.0
2020-04-02 11:20:00,100.39,100.64,100.31,100.42,20089.0,100.39,100.64,100.31,100.42,20089.0
2020-04-02 11:25:00,100.43,100.51,99.58,99.59,31319.0,100.43,100.51,99.58,99.59,31319.0
2020-04-02 11:30:00,99.56,99.96,99.43,99.93,35102.0,99.56,99.96,99.43,99.93,35102.0
2020-04-02 11:35:00,99.87,100.12,99.71,99.88,16439.0,99.87,100.12,99.71,99.88,16439.0
2020-04-02 11:40:00,99.85,100.23,99.83,100.12,13250.0,99.85,100.23,99.83,100.12,13250.0
2020-04-02 11:45:00,100.04,100.57,99.93,100.57,23100.0,100.04,100.57,99.93,100.57,23100.0
2020-04-02 11:50:00,100.59,100.88,100.52,100.54,31796.0,100.59,100.88,100.52,100.54,31796.0
2020-04-02 11:55:00,100.53,100.88,100.43,100.57,32132.0,100.53,100.88,100.43,100.57,32132.0
2020-04-02 12:00:00,100.56,100.58,99.86,100.02,18345.0,100.56,100.58,99.86,100.02,18345.0
2020-04-02 12:05:00,100.06,100.39,100.04,100.22,22229.0,100.06,100.39,100.04,100.22,22229.0
2020-04-02 12:10:00,100.23,100.4,99.93,99.95,16101.0,100.23,100.4,99.93,99.95,16101.0
2020-04-02 12:15:00,99.93,99.99,99.64,99.92,18981.0,99.93,99.99,99.64,99.92,18981.0
2020-04-02 12:20:00,99.94,100.11,99.66,99.66,35667.0,99.94,100.11,99.66,99.66,35667.0
2020-04-02 12:25:00,99.66,99.75,99.25,99.29,16853.0,99.66,99.75,99.25,99.29,16853.0
2020-04-02 12:30:00,99.28,99.43,99.14,99.2,18568.0,99.28,99.43,99.14,99.2,18568.0
2020-04-02 12:35:00,99.19,99.63,99.19,99.33,10176.0,99.19,99.63,99.19,99.33,10176.0
2020-04-02 12:40:00,99.29,99.56,99.27,99.41,10348.0,99.29,99.56,99.27,99.41,10348.0
2020-04-02 12:45:00,99.46,99.46,99.23,99.23,6412.0,99.46,99.46,99.23,99.23,6412.0
2020-04-02 12:50:00,99.22,99.61,99.2,99.58,8648.0,99.22,99.61,99.2,99.58,8648.0
2020-04-02 12:55:00,99.61,99.86,99.46,99.85,12038.0,99.61,99.86,99.46,99.85,12038.0
2020-04-02 13:00:00,99.86,100.02,99.72,99.84,9339.0,99.86,100.02,99.72,99.84,9339.0
2020-04-02 13:05:00,99.84,99.85,99.56,99.59,5914.0,99.84,99.85,99.56,99.59,5914.0
2020-04-02 13:10:00,99.56,99.65,99.32,99.42,16411.0,99.56,99.65,99.32,99.42,16411.0
2020-04-02 13:15:00,99.38,99.44,99.03,99.16,13119.0,99.38,99.44,99.03,99.16,13119.0
2020-04-02 13:20:00,99.13,99.34,99.07,99.2,6498.0,99.13,99.34,99.07,99.2,6498.0
2020-04-02 13:25:00,99.23,99.28,98.78,98.91,14221.0,99.23,99.28,98.78,98.91,14221.0
2020-04-02 13:30:00,98.84,98.89,98.71,98.73,18166.0,98.84,98.89,98.71,98.73,18166.0
2020-04-02 13:35:00,98.73,98.96,98.73,98.95,13858.0,98.73,98.96,98.73,98.95,13858.0
2020-04-02 13:40:00,98.84,99.29,98.83,99.29,7552.0,98.84,99.29,98.83,99.29,7552.0
2020-04-02 13:45:00,99.2,99.27,99.05,99.05,16476.0,99.2,99.27,99.05,99.05,16476.0
2020-04-02 13:50:00,99.09,99.29,98.93,99.15,10621.0,99.09,99.29,98.93,99.15,10621.0
2020-04-02 13:55:00,99.16,99.16,98.71,98.9,15758.0,99.16,99.16,98.71,98.9,15758.0
2020-04-02 14:00:00,98.88,98.91,98.4,98.4,23555.0,98.88,98.91,98.4,98.4,23555.0
2020-04-02 14:05:00,98.35,98.35,98.01,98.01,37718.0,98.35,98.35,98.01,98.01,37718.0
2020-04-02 14:10:00,98.07,98.5,97.9,98.5,33660.0,98.07,98.5,97.9,98.5,33660.0
2020-04-02 14:15:00,98.47,98.54,98.08,98.09,16839.0,98.47,98.54,98.08,98.09,16839.0
2020-04-02 14:20:00,98.07,98.41,98.02,98.09,10398.0,98.07,98.41,98.02,98.09,10398.0
2020-04-02 14:25:00,98.19,98.57,98.12,98.57,18836.0,98.19,98.57,98.12,98.57,18836.0
2020-04-02 14:30:00,98.52,98.53,98.15,98.36,17420.0,98.52,98.53,98.15,98.36,17420.0
2020-04-02 14:35:00,98.36,98.57,98.26,98.39,20744.0,98.36,98.57,98.26,98.39,20744.0
2020-04-02 14:40:00,98.49,98.54,98.22,98.38,9941.0,98.49,98.54,98.22,98.38,9941.0
2020-04-02 14:45:00,98.3,98.51,98.13,98.28,14176.0,98.3,98.51,98.13,98.28,14176.0
2020-04-02 14:50:00,98.3,98.74,98.2,98.56,14988.0,98.3,98.74,98.2,98.56,14988.0
2020-04-02 14:55:00,98.6,98.99,98.57,98.95,6103.0,98.6,98.99,98.57,98.95,6103.0
2020-04-02 15:00:00,98.99,99.07,98.71,98.84,13740.0,98.99,99.07,98.71,98.84,13740.0
2020-04-02 15:05:00,98.75,98.98,98.59,98.97,8244.0,98.75,98.98,98.59,98.97,8244.0
2020-04-02 15:10:00,98.97,98.97,98.62,98.7,17482.0,98.97,98.97,98.62,98.7,17482.0
2020-04-02 15:15:00,98.71,98.99,98.65,98.99,13056.0,98.71,98.99,98.65,98.99,13056.0
2020-04-02 15:20:00,98.9,99.1,98.74,98.81,11961.0,98.9,99.1,98.74,98.81,11961.0
2020-04-02 15:25:00,98.81,98.88,98.55,98.7,12199.0,98.81,98.88,98.55,98.7,12199.0
2020-04-02 15:30:00,98.71,98.84,98.44,98.47,20557.0,98.71,98.84,98.44,98.47,20557.0
2020-04-02 15:35:00,98.42,98.52,98.3,98.51,20564.0,98.42,98.52,98.3,98.51,20564.0
2020-04-02 15:40:00,98.5,98.89,98.46,98.89,17965.0,98.5,98.89,98.46,98.89,17965.0
2020-04-02 15:45:00,98.81,98.93,98.56,98.61,24145.0,98.81,98.93,98.56,98.61,24145.0
2020-04-02 15:50:00,98.65,99.37,98.65,99.32,38932.0,98.65,99.37,98.65,99.32,38932.0
2020-04-02 15:55:00,99.23,99.89,99.08,99.59,73917.0,99.23,99.89,99.08,99.59,73917.0
2020-04-03 09:30:00,98.92,99.8,98.66,99.53,75603.0,98.92,99.8,98.66,99.53,75603.0
2020-04-03 09:35:00,99.55,99.68,98.93,99.63,17898.0,99.55,99.68,98.93,99.63,17898.0
2020-04-03 09:40:00,99.49,99.74,99.21,99.54,21590.0,99.49,99.74,99.21,99.54,21590.0
2020-04-03 09:45:00,99.54,100.24,99.5,99.73,31803.0,99.54,100.24,99.5,99.73,31803.0
2020-04-03 09:50:00,99.77,100.09,99.65,99.88,29021.0,99.77,100.09,99.65,99.88,29021.0
2020-04-03 09:55:00,99.78,99.9,99.42,99.48,12525.0,99.78,99.9,99.42,99.48,12525.0
2020-04-03 10:00:00,99.52,99.65,98.83,98.85,24217.0,99.52,99.65,98.83,98.85,24217.0
2020-04-03 10:05:00,99.03,99.49,98.97,99.15,12762.0,99.03,99.49,98.97,99.15,12762.0
2020-04-03 10:10:00,99.1,99.24,98.95,98.97,9390.0,99.1,99.24,98.95,98.97,9390.0
2020-04-03 10:15:00,99.01,99.01,97.86,97.91,17091.0,99.01,99.01,97.86,97.91,17091.0
2020-04-03 10:20:00,97.92,98.34,97.91,98.3,21555.0,97.92,98.34,97.91,98.3,21555.0
2020-04-03 10:25:00,98.34,98.52,98.13,98.27,7629.0,98.34,98.52,98.13,98.27,7629.0
2020-04-03 10:30:00,98.23,98.27,97.94,97.97,15389.0,98.23,98.27,97.94,97.97,15389.0
2020-04-03 10:35:00,97.93,98.17,97.74,97.91,13311.0,97.93,98.17,97.74,97.91,13311.0
2020-04-03 10:40:00,97.94,98.43,97.85,98.43,17572.0,97.94,98.43,97.85,98.43,17572.0
2020-04-03 10:45:00,98.43,98.78,98.26,98.26,9527.0,98.43,98.78,98.26,98.26,9527.0
2020-04-03 10:50:00,98.16,98.39,98.0,98.09,13664.0,98.16,98.39,98.0,98.09,13664.0
2020-04-03 10:55:00,98.08,98.29,98.05,98.26,6306.0,98.08,98.29,98.05,98.26,6306.0
2020-04-03 11:00:00,98.27,98.57,98.24,98.42,14999.0,98.27,98.57,98.24,98.42,14999.0
2020-04-03 11:05:00,98.39,98.4,98.09,98.31,10272.0,98.39,98.4,98.09,98.31,10272.0
2020-04-03 11:10:00,98.24,98.54,98.24,98.31,9102.0,98.24,98.54,98.24,98.31,9102.0
2020-04-03 11:15:00,98.22,98.38,98.1,98.2,9186.0,98.22,98.38,98.1,98.2,9186.0
2020-04-03 11:20:00,98.25,98.36,98.04,98.08,13934.0,98.25,98.36,98.04,98.08,13934.0
2020-04-03 11:25:00,98.1,98.4,98.09,98.31,21154.0,98.1,98.4,98.09,98.31,21154.0
2020-04-03 11:30:00,98.29,98.64,98.22,98.55,12845.0,98.29,98.64,98.22,98.55,12845.0
2020-04-03 11:35:00,98.48,98.52,98.2,98.44,10580.0,98.48,98.52,98.2,98.44,10580.0
2020-04-03 11:40:00,98.35,98.38,97.53,97.62,19938.0,98.35,98.38,97.53,97.62,19938.0
2020-04-03 11:45:00,97.62,97.62,97.0,97.24,29502.0,97.62,97.62,97.0,97.24,29502.0
2020-04-03 11:50:00,97.28,97.39,97.21,97.35,5966.0,97.28,97.39,97.21,97.35,5966.0
2020-04-03 11:55:00,97.38,97.53,97.26,97.45,9298.0,97.38,97.53,97.26,97.45,9298.0
2020-04-03 12:00:00,97.4,97.56,97.13,97.35,11216.0,97.4,97.56,97.13,97.35,11216.0
2020-04-03 12:05:00,97.33,97.45,97.05,97.23,12942.0,97.33,97.45,97.05,97.23,12942.0
2020-04-03 12:10:00,97.24,97.25,96.84,97.0,22829.0,97.24,97.25,96.84,97.0,22829.0
2020-04-03 12:15:00,96.98,97.04,96.65,96.68,15628.0,96.98,97.04,96.65,96.68,15628.0
2020-04-03 12:20:00,96.65,97.1,96.65,96.7,20250.0,96.65,97.1,96.65,96.7,20250.0
2020-04-03 12:25:00,96.7,96.81,96.46,96.79,21096.0,96.7,96.81,96.46,96.79,21096.0
2020-04-03 12:30:00,96.77,96.95,96.52,96.88,16135.0,96.77,96.95,96.52,96.88,16135.0
2020-04-03 12:35:00,96.91,97.36,96.88,97.36,31789.0,96.91,97.36,96.88,97.36,31789.0
2020-04-03 12:40:00,97.32,97.34,97.21,97.27,15790.0,97.32,97.34,97.21,97.27,15790.0
2020-04-03 12:45:00,97.3,97.32,96.88,96.94,16152.0,97.3,97.32,96.88,96.94,16152.0
2020-04-03 12:50:00,96.95,97.3,96.95,97.24,6040.0,96.95,97.3,96.95,97.24,6040.0
2020-04-03 12:55:00,97.2,97.32,97.13,97.21,6062.0,97.2,97.32,97.13,97.21,6062.0
2020-04-03 13:00:00,97.23,97.34,97.12,97.29,5064.0,97.23,97.34,97.12,97.29,5064.0
2020-04-03 13:05:00,97.23,97.32,97.12,97.21,15412.0,97.23,97.32,97.12,97.21,15412.0
2020-04-03 13:10:00,97.22,97.22,96.97,96.98,3399.0,97.22,97.22,96.97,96.98,3399.0
2020-04-03 13:15:00,96.99,97.34,96.99,97.24,7476.0,96.99,97.34,96.99,97.24,7476.0
2020-04-03 13:20:00,97.22,97.33,97.01,97.02,9682.0,97.22,97.33,97.01,97.02,9682.0
2020-04-03 13:25:00,97.02,97.03,96.79,96.84,18604.0,97.02,97.03,96.79,96.84,18604.0
2020-04-03 13:30:00,96.86,96.9,96.7,96.86,8274.0,96.86,96.9,96.7,96.86,8274.0
2020-04-03 13:35:00,96.88,97.02,96.8,96.87,5594.0,96.88,97.02,96.8,96.87,5594.0
2020-04-03 13:40:00,96.82,96.82,96.58,96.67,9461.0,96.82,96.82,96.58,96.67,9461.0
2020-04-03 13:45:00,96.74,96.93,96.66,96.82,6771.0,96.74,96.93,96.66,96.82,6771.0
2020-04-03 13:50:00,96.83,96.83,96.66,96.73,5900.0,96.83,96.83,96.66,96.73,5900.0
2020-04-03 13:55:00,96.77,96.77,96.28,96.61,21665.0,96.77,96.77,96.28,96.61,21665.0
2020-04-03 14:00:00,96.62,96.73,96.3,96.34,9963.0,96.62,96.73,96.3,96.34,9963.0
2020-04-03 14:05:00,96.38,96.46,96.14,96.31,18152.0,96.38,96.46,96.14,96.31,18152.0
2020-04-03 14:10:00,96.33,96.33,96.11,96.22,10212.0,96.33,96.33,96.11,96.22,10212.0
2020-04-03 14:15:00,96.23,96.39,96.1,96.33,10700.0,96.23,96.39,96.1,96.33,10700.0
2020-04-03 14:20:00,96.4,96.61,96.33,96.52,9006.0,96.4,96.61,96.33,96.52,9006.0
2020-04-03 14:25:00,96.56,96.84,96.49,96.81,16267.0,96.56,96.84,96.49,96.81,16267.0
2020-04-03 14:30:00,96.77,96.77,96.55,96.6,10108.0,96.77,96.77,96.55,96.6,10108.0
2020-04-03 14:35:00,96.67,96.8,96.51,96.76,9192.0,96.67,96.8,96.51,96.76,9192.0
2020-04-03 14:40:00,96.75,96.86,96.57,96.63,12305.0,96.75,96.86,96.57,96.63,12305.0
2020-04-03 14:45:00,96.67,96.99,96.67,96.99,14389.0,96.67,96.99,96.67,96.99,14389.0
2020-04-03 14:50:00,97.0,97.35,96.93,97.06,13656.0,97.0,97.35,96.93,97.06,13656.0
2020-04-03 14:55:00,97.1,97.34,97.06,97.2,29654.0,97.1,97.34,97.06,97.2,29654.0
2020-04-03 15:00:00,97.2,97.33,96.89,96.89,9147.0,97.2,97.33,96.89,96.89,9147.0
2020-04-03 15:05:00,96.86,97.03,96.82,96.9,10871.0,96.86,97.03,96.82,96.9,10871.0
2020-04-03 15:10:00,96.83,97.18,96.8,96.95,13032.0,96.83,97.18,96.8,96.95,13032.0
2020-04-03 15:15:00,96.98,97.32,96.98,97.14,21506.0,96.98,97.32,96.98,97.14,21506.0
2020-04-03 15:20:00,97.16,97.19,96.89,96.91,13903.0,97.16,97.19,96.89,96.91,13903.0
2020-04-03 15:25:00,96.86,97.21,96.83,97.06,22020.0,96.86,97.21,96.83,97.06,22020.0
2020-04-03 15:30:00,97.08,97.2,96.81,96.88,21820.0,97.08,97.2,96.81,96.88,21820.0
2020-04-03 15:35:00,96.92,97.08,96.71,96.77,16839.0,96.92,97.08,96.71,96.77,16839.0
2020-04-03 15:40:00,96.77,96.85,96.6,96.65,21117.0,96.77,96.85,96.6,96.65,21117.0
2020-04-03 15:45:00,96.66,97.34,96.65,97.24,37482.0,96.66,97.34,96.65,97.24,37482.0
2020-04-03 15:50:00,97.3,97.49,96.61,96.83,159710.0,97.3,97.49,96.61,96.83,159710.0
2020-04-03 15:55:00,96.83,97.31,96.83,97.31,95237.0,96.83,97.31,96.83,97.31,95237.0
2020-04-06 09:30:00,100.88,101.35,100.41,100.51,139769.0,100.88,101.35,100.41,100.51,139769.0
2020-04-06 09:35:00,100.53,101.12,100.27,101.08,63658.0,100.53,101.12,100.27,101.08,63658.0
2020-04-06 09:40:00,101.16,101.59,101.01,101.23,73780.0,101.16,101.59,101.01,101.23,73780.0
2020-04-06 09:45:00,101.19,101.74,101.17,101.28,43944.0,101.19,101.74,101.17,101.28,43944.0
2020-04-06 09:50:00,101.3,101.96,101.3,101.77,38660.0,101.3,101.96,101.3,101.77,38660.0
2020-04-06 09:55:00,101.8,101.84,101.51,101.64,25847.0,101.8,101.84,101.51,101.64,25847.0
2020-04-06 10:00:00,101.64,101.82,101.54,101.82,40398.0,101.64,101.82,101.54,101.82,40398.0
2020-04-06 10:05:00,101.84,101.98,101.52,101.61,20198.0,101.84,101.98,101.52,101.61,20198.0
2020-04-06 10:10:00,101.63,101.63,101.41,101.56,51377.0,101.63,101.63,101.41,101.56,51377.0
2020-04-06 10:15:00,101.55,101.59,101.4,101.44,27881.0,101.55,101.59,101.4,101.44,27881.0
2020-04-06 10:20:00,101.46,101.58,101.43,101.54,23669.0,101.46,101.58,101.43,101.54,23669.0
2020-04-06 10:25:00,101.54,101.56,101.31,101.31,22489.0,101.54,101.56,101.31,101.31,22489.0
2020-04-06 10:30:00,101.39,101.42,101.01,101.27,31736.0,101.39,101.42,101.01,101.27,31736.0
2020-04-06 10:35:00,101.26,101.56,101.24,101.42,11249.0,101.26,101.56,101.24,101.42,11249.0
2020-04-06 10:40:00,101.45,101.53,101.2,101.41,13401.0,101.45,101.53,101.2,101.41,13401.0
2020-04-06 10:45:00,101.42,101.53,101.27,101.45,17347.0,101.42,101.53,101.27,101.45,17347.0
2020-04-06 10:50:00,101.49,101.58,101.26,101.51,23925.0,101.49,101.58,101.26,101.51,23925.0
2020-04-06 10:55:00,101.54,101.58,101.43,101.54,27114.0,101.54,101.58,101.43,101.54,27114.0
2020-04-06 11:00:00,101.54,101.57,101.2,101.48,12690.0,101.54,101.57,101.2,101.48,12690.0
2020-04-06 11:05:00,101.43,101.57,101.41,101.53,38359.0,101.43,101.57,101.41,101.53,38359.0
2020-04-06 11:10:00,101.54,101.54,101.43,101.44,9282.0,101.54,101.54,101.43,101.44,9282.0
2020-04-06 11:15:00,101.42,101.5,101.25,101.3,13453.0,101.42,101.5,101.25,101.3,13453.0
2020-04-06 11:20:00,101.33,101.34,101.14,101.31,13029.0,101.33,101.34,101.14,101.31,13029.0
2020-04-06 11:25:00,101.33,101.57,101.32,101.53,41404.0,101.33,101.57,101.32,101.53,41404.0
2020-04-06 11:30:00,101.53,101.56,101.29,101.31,27828.0,101.53,101.56,101.29,101.31,27828.0
2020-04-06 11:35:00,101.3,101.59,101.3,101.54,18758.0,101.3,101.59,101.3,101.54,18758.0
2020-04-06 11:40:00,101.52,101.58,101.47,101.51,21079.0,101.52,101.58,101.47,101.51,21079.0
2020-04-06 11:45:00,101.52,101.57,101.41,101.54,30868.0,101.52,101.57,101.41,101.54,30868.0
2020-04-06 11:50:00,101.53,101.7,101.3,101.64,44001.0,101.53,101.7,101.3,101.64,44001.0
2020-04-06 11:55:00,101.64,101.67,101.41,101.54,28835.0,101.64,101.67,101.41,101.54,28835.0
2020-04-06 12:00:00,101.56,102.0,101.46,101.96,63009.0,101.56,102.0,101.46,101.96,63009.0
2020-04-06 12:05:00,101.98,101.98,101.79,101.89,46900.0,101.98,101.98,101.79,101.89,46900.0
2020-04-06 12:10:00,101.85,101.93,101.76,101.86,24371.0,101.85,101.93,101.76,101.86,24371.0
2020-04-06 12:15:00,101.86,101.91,101.84,101.9,29417.0,101.86,101.91,101.84,101.9,29417.0
2020-04-06 12:20:00,101.9,102.06,101.89,102.03,63795.0,101.9,102.06,101.89,102.03,63795.0
2020-04-06 12:25:00,102.01,102.38,102.01,102.37,82538.0,102.01,102.38,102.01,102.37,82538.0
2020-04-06 12:30:00,102.4,102.95,102.4,102.73,46985.0,102.4,102.95,102.4,102.73,46985.0
2020-04-06 12:35:00,102.71,102.75,102.48,102.5,35202.0,102.71,102.75,102.48,102.5,35202.0
2020-04-06 12:40:00,102.51,102.56,102.4,102.44,35630.0,102.51,102.56,102.4,102.44,35630.0
2020-04-06 12:45:00,102.44,102.52,102.37,102.47,35233.0,102.44,102.52,102.37,102.47,35233.0
2020-04-06 12:50:00,102.46,102.56,102.38,102.46,29190.0,102.46,102.56,102.38,102.46,29190.0
2020-04-06 12:55:00,102.47,102.58,102.42,102.5,35860.0,102.47,102.58,102.42,102.5,35860.0
2020-04-06 13:00:00,102.52,102.66,102.26,102.26,16941.0,102.52,102.66,102.26,102.26,16941.0
2020-04-06 13:05:00,102.3,102.49,102.25,102.38,7604.0,102.3,102.49,102.25,102.38,7604.0
2020-04-06 13:10:00,102.42,102.48,102.24,102.33,11131.0,102.42,102.48,102.24,102.33,11131.0
2020-04-06 13:15:00,102.3,102.45,102.28,102.39,10110.0,102.3,102.45,102.28,102.39,10110.0
2020-04-06 13:20:00,102.45,102.47,102.36,102.41,19814.0,102.45,102.47,102.36,102.41,19814.0
2020-04-06 13:25:00,102.45,102.49,102.37,102.37,35136.0,102.45,102.49,102.37,102.37,35136.0
2020-04-06 13:30:00,102.36,102.38,101.82,101.85,32967.0,102.36,102.38,101.82,101.85,32967.0
2020-04-06 13:35:00,101.85,102.04,101.81,102.0,31029.0,101.85,102.04,101.81,102.0,31029.0
2020-04-06 13:40:00,102.0,102.06,101.92,101.99,44055.0,102.0,102.06,101.92,101.99,44055.0
2020-04-06 13:45:00,102.0,102.01,101.59,101.9,21908.0,102.0,102.01,101.59,101.9,21908.0
2020-04-06 13:50:00,101.86,102.01,101.8,101.98,20064.0,101.86,102.01,101.8,101.98,20064.0
2020-04-06 13:55:00,102.0,102.3,101.97,102.23,30450.0,102.0,102.3,101.97,102.23,30450.0
2020-04-06 14:00:00,102.24,102.3,101.86,101.99,9651.0,102.24,102.3,101.86,101.99,9651.0
2020-04-06 14:05:00,101.99,101.99,101.67,101.75,7179.0,101.99,101.99,101.67,101.75,7179.0
2020-04-06 14:10:00,101.73,101.73,101.39,101.39,11713.0,101.73,101.73,101.39,101.39,11713.0
2020-04-06 14:15:00,101.42,101.43,101.21,101.33,27193.0,101.42,101.43,101.21,101.33,27193.0
2020-04-06 14:20:00,101.34,101.47,101.21,101.35,16930.0,101.34,101.47,101.21,101.35,16930.0
2020-04-06 14:25:00,101.39,101.47,101.27,101.37,15242.0,101.39,101.47,101.27,101.37,15242.0
2020-04-06 14:30:00,101.37,101.65,101.37,101.63,11063.0,101.37,101.65,101.37,101.63,11063.0
2020-04-06 14:35:00,101.6,101.68,101.3,101.44,12974.0,101.6,101.68,101.3,101.44,12974.0
2020-04-06 14:40:00,101.48,101.65,101.41,101.64,8073.0,101.48,101.65,101.41,101.64,8073.0
2020-04-06 14:45:00,101.67,101.98,101.67,101.94,10375.0,101.67,101.98,101.67,101.94,10375.0
2020-04-06 14:50:00,101.99,102.02,101.79,101.79,10548.0,101.99,102.02,101.79,101.79,10548.0
2020-04-06 14:55:00,101.76,102.0,101.75,101.96,9280.0,101.76,102.0,101.75,101.96,9280.0
2020-04-06 15:00:00,101.93,102.0,101.73,102.0,10737.0,101.93,102.0,101.73,102.0,10737.0
2020-04-06 15:05:00,101.97,102.01,101.92,102.0,19199.0,101.97,102.01,101.92,102.0,19199.0
2020-04-06 15:10:00,101.99,102.0,101.79,101.86,22934.0,101.99,102.0,101.79,101.86,22934.0
2020-04-06 15:15:00,101.85,102.08,101.78,101.79,19708.0,101.85,102.08,101.78,101.79,19708.0
2020-04-06 15:20:00,101.82,102.22,101.82,102.2,25714.0,101.82,102.22,101.82,102.2,25714.0
2020-04-06 15:25:00,102.2,102.36,102.09,102.31,24735.0,102.2,102.36,102.09,102.31,24735.0
2020-04-06 15:30:00,102.3,102.37,102.2,102.29,23600.0,102.3,102.37,102.2,102.29,23600.0
2020-04-06 15:35:00,102.28,102.39,102.2,102.28,29663.0,102.28,102.39,102.2,102.28,29663.0
2020-04-06 15:40:00,102.26,102.44,102.15,102.41,45401.0,102.26,102.44,102.15,102.41,45401.0
2020-04-06 15:45:00,102.45,102.5,102.28,102.43,36032.0,102.45,102.5,102.28,102.43,36032.0
2020-04-06 15:50:00,102.43,102.85,102.43,102.79,87356.0,102.43,102.85,102.43,102.79,87356.0
2020-04-06 15:55:00,102.8,103.2,102.75,102.94,212175.0,102.8,103.2,102.75,102.94,212175.0
2020-04-07 09:30:00,105.02,106.0,104.57,105.12,165383.0,105.02,106.0,104.57,105.12,165383.0
2020-04-07 09:35:00,105.14,105.23,104.65,105.01,40868.0,105.14,105.23,104.65,105.01,40868.0
2020-04-07 09:40:00,104.92,105.61,104.76,105.56,58819.0,104.92,105.61,104.76,105.56,58819.0
2020-04-07 09:45:00,105.59,106.01,105.14,105.63,79389.0,105.59,106.01,105.14,105.63,79389.0
2020-04-07 09:50:00,105.63,106.78,105.58,106.64,98944.0,105.63,106.78,105.58,106.64,98944.0
2020-04-07 09:55:00,106.66,107.1,106.28,107.03,112395.0,106.66,107.1,106.28,107.03,112395.0
2020-04-07 10:00:00,107.03,107.37,106.43,106.56,68358.0,107.03,107.37,106.43,106.56,68358.0
2020-04-07 10:05:00,106.56,106.83,106.22,106.4,41048.0,106.56,106.83,106.22,106.4,41048.0
2020-04-07 10:10:00,106.39,106.57,106.11,106.24,48420.0,106.39,106.57,106.11,106.24,48420.0
2020-04-07 10:15:00,106.18,106.28,105.77,106.23,73958.0,106.18,106.28,105.77,106.23,73958.0
2020-04-07 10:20:00,106.23,106.47,105.81,105.84,31985.0,106.23,106.47,105.81,105.84,31985.0
2020-04-07 10:25:00,105.82,106.89,105.69,106.77,60257.0,105.82,106.89,105.69,106.77,60257.0
2020-04-07 10:30:00,106.76,107.25,106.66,107.15,51235.0,106.76,107.25,106.66,107.15,51235.0
2020-04-07 10:35:00,107.18,107.39,106.76,107.0,67882.0,107.18,107.39,106.76,107.0,67882.0
2020-04-07 10:40:00,107.0,107.0,101.33,101.61,501195.0,107.0,107.0,101.33,101.61,501195.0
2020-04-07 10:45:00,101.45,103.63,101.05,102.28,479156.0,101.45,103.63,101.05,102.28,479156.0
2020-04-07 10:50:00,102.29,102.82,101.75,102.15,165451.0,102.29,102.82,101.75,102.15,165451.0
2020-04-07 10:55:00,102.15,103.91,102.09,102.95,189074.0,102.15,103.91,102.09,102.95,189074.0
2020-04-07 11:00:00,102.91,104.12,102.75,104.07,104776.0,102.91,104.12,102.75,104.07,104776.0
2020-04-07 11:05:00,104.07,104.61,103.76,104.51,92884.0,104.07,104.61,103.76,104.51,92884.0
2020-04-07 11:10:00,104.51,104.76,103.73,103.73,63315.0,104.51,104.76,103.73,103.73,63315.0
2020-04-07 11:15:00,103.67,104.35,103.6,104.01,59880.0,103.67,104.35,103.6,104.01,59880.0
2020-04-07 11:20:00,103.97,104.0,103.04,103.28,75859.0,103.97,104.0,103.04,103.28,75859.0
2020-04-07 11:25:00,103.29,103.55,102.98,103.4,88912.0,103.29,103.55,102.98,103.4,88912.0
2020-04-07 11:30:00,103.48,103.59,102.97,103.16,129828.0,103.48,103.59,102.97,103.16,129828.0
2020-04-07 11:35:00,103.15,103.16,102.59,102.81,92827.0,103.15,103.16,102.59,102.81,92827.0
2020-04-07 11:40:00,102.85,103.12,102.6,102.92,67745.0,102.85,103.12,102.6,102.92,67745.0
2020-04-07 11:45:00,102.92,103.04,102.74,102.99,45777.0,102.92,103.04,102.74,102.99,45777.0
2020-04-07 11:50:00,103.04,103.05,102.82,102.88,61861.0,103.04,103.05,102.82,102.88,61861.0
2020-04-07 11:55:00,102.89,103.2,102.71,103.2,51256.0,102.89,103.2,102.71,103.2,51256.0
2020-04-07 12:00:00,103.39,103.39,103.02,103.03,26135.0,103.39,103.39,103.02,103.03,26135.0
2020-04-07 12:05:00,103.07,103.61,103.0,103.41,65227.0,103.07,103.61,103.0,103.41,65227.0
2020-04-07 12:10:00,103.43,103.59,103.21,103.31,37373.0,103.43,103.59,103.21,103.31,37373.0
2020-04-07 12:15:00,103.32,103.92,103.32,103.64,36261.0,103.32,103.92,103.32,103.64,36261.0
2020-04-07 12:20:00,103.68,104.31,103.66,103.84,47673.0,103.68,104.31,103.66,103.84,47673.0
2020-04-07 12:25:00,103.82,104.26,103.81,104.0,45997.0,103.82,104.26,103.81,104.0,45997.0
2020-04-07 12:30:00,104.02,104.08,103.6,103.65,84002.0,104.02,104.08,103.6,103.65,84002.0
2020-04-07 12:35:00,103.66,104.06,103.39,104.06,24021.0,103.66,104.06,103.39,104.06,24021.0
2020-04-07 12:40:00,104.09,104.14,103.75,104.0,27120.0,104.09,104.14,103.75,104.0,27120.0
2020-04-07 12:45:00,103.97,104.43,103.87,104.43,23497.0,103.97,104.43,103.87,104.43,23497.0
2020-04-07 12:50:00,104.39,104.75,104.09,104.35,34153.0,104.39,104.75,104.09,104.35,34153.0
2020-04-07 12:55:00,104.28,104.3,103.89,104.0,27405.0,104.28,104.3,103.89,104.0,27405.0
2020-04-07 13:00:00,104.0,104.13,103.99,104.02,15872.0,104.0,104.13,103.99,104.02,15872.0
2020-04-07 13:05:00,104.06,104.15,103.72,104.13,33484.0,104.06,104.15,103.72,104.13,33484.0
2020-04-07 13:10:00,104.11,104.24,103.98,104.07,18067.0,104.11,104.24,103.98,104.07,18067.0
2020-04-07 13:15:00,104.03,104.03,103.71,103.82,21164.0,104.03,104.03,103.71,103.82,21164.0
2020-04-07 13:20:00,103.82,104.04,103.66,103.94,20306.0,103.82,104.04,103.66,103.94,20306.0
2020-04-07 13:25:00,103.91,104.04,103.89,104.01,24484.0,103.91,104.04,103.89,104.01,24484.0
2020-04-07 13:30:00,104.04,104.07,103.78,103.83,14273.0,104.04,104.07,103.78,103.83,14273.0
2020-04-07 13:35:00,103.85,103.89,103.58,103.63,16012.0,103.85,103.89,103.58,103.63,16012.0
2020-04-07 13:40:00,103.61,103.85,103.56,103.59,19925.0,103.61,103.85,103.56,103.59,19925.0
2020-04-07 13:45:00,103.62,103.87,103.6,103.74,21462.0,103.62,103.87,103.6,103.74,21462.0
2020-04-07 13:50:00,103.74,103.76,103.39,103.58,21031.0,103.74,103.76,103.39,103.58,21031.0
2020-04-07 13:55:00,103.61,103.88,103.56,103.66,28979.0,103.61,103.88,103.56,103.66,28979.0
2020-04-07 14:00:00,103.67,103.93,103.5,103.64,35477.0,103.67,103.93,103.5,103.64,35477.0
2020-04-07 14:05:00,103.66,103.72,103.34,103.47,33180.0,103.66,103.72,103.34,103.47,33180.0
2020-04-07 14:10:00,103.43,103.66,103.12,103.19,23224.0,103.43,103.66,103.12,103.19,23224.0
2020-04-07 14:15:00,103.18,103.5,103.08,103.11,28593.0,103.18,103.5,103.08,103.11,28593.0
2020-04-07 14:20:00,103.12,103.42,103.09,103.26,25960.0,103.12,103.42,103.09,103.26,25960.0
2020-04-07 14:25:00,103.24,103.64,103.22,103.35,36055.0,103.24,103.64,103.22,103.35,36055.0
2020-04-07 14:30:00,103.33,103.37,103.03,103.12,29868.0,103.33,103.37,103.03,103.12,29868.0
2020-04-07 14:35:00,103.09,103.14,102.84,102.86,25409.0,103.09,103.14,102.84,102.86,25409.0
2020-04-07 14:40:00,102.91,102.98,102.47,102.61,39513.0,102.91,102.98,102.47,102.61,39513.0
2020-04-07 14:45:00,102.6,102.65,102.23,102.26,42459.0,102.6,102.65,102.23,102.26,42459.0
2020-04-07 14:50:00,102.24,102.39,101.72,101.87,74523.0,102.24,102.39,101.72,101.87,74523.0
2020-04-07 14:55:00,101.93,102.42,101.79,102.31,36873.0,101.93,102.42,101.79,102.31,36873.0
2020-04-07 15:00:00,102.3,102.74,102.26,102.71,44557.0,102.3,102.74,102.26,102.71,44557.0
2020-04-07 15:05:00,102.7,102.89,102.52,102.74,27836.0,102.7,102.89,102.52,102.74,27836.0
2020-04-07 15:10:00,102.74,102.92,102.74,102.83,22794.0,102.74,102.92,102.74,102.83,22794.0
2020-04-07 15:15:00,102.85,102.94,102.27,102.29,31211.0,102.85,102.94,102.27,102.29,31211.0
2020-04-07 15:20:00,102.32,102.39,102.1,102.17,37170.0,102.32,102.39,102.1,102.17,37170.0
2020-04-07 15:25:00,102.17,102.44,102.11,102.11,40062.0,102.17,102.44,102.11,102.11,40062.0
2020-04-07 15:30:00,102.16,102.46,102.0,102.39,50533.0,102.16,102.46,102.0,102.39,50533.0
2020-04-07 15:35:00,102.39,102.54,102.2,102.53,42624.0,102.39,102.54,102.2,102.53,42624.0
2020-04-07 15:40:00,102.55,102.55,102.2,102.21,68813.0,102.55,102.55,102.2,102.21,68813.0
2020-04-07 15:45:00,102.23,102.55,102.02,102.55,79598.0,102.23,102.55,102.02,102.55,79598.0
2020-04-07 15:50:00,102.56,102.6,101.74,102.45,185038.0,102.56,102.6,101.74,102.45,185038.0
2020-04-07 15:55:00,102.46,102.5,101.55,101.86,228651.0,102.46,102.5,101.55,101.86,228651.0
2020-04-08 09:30:00,97.99,98.59,95.71,96.21,536100.0,97.99,98.59,95.71,96.21,536100.0
2020-04-08 09:35:00,96.2,96.66,95.88,96.14,348013.0,96.2,96.66,95.88,96.14,348013.0
2020-04-08 09:40:00,96.19,96.82,95.95,96.13,268260.0,96.19,96.82,95.95,96.13,268260.0
2020-04-08 09:45:00,96.16,96.26,95.46,96.02,238932.0,96.16,96.26,95.46,96.02,238932.0
2020-04-08 09:50:00,96.04,96.71,95.91,96.55,180903.0,96.04,96.71,95.91,96.55,180903.0
2020-04-08 09:55:00,96.5,96.74,95.95,96.1,240684.0,96.5,96.74,95.95,96.1,240684.0
2020-04-08 10:00:00,96.11,96.68,95.99,96.25,137969.0,96.11,96.68,95.99,96.25,137969.0
2020-04-08 10:05:00,96.29,96.39,95.53,95.87,166155.0,96.29,96.39,95.53,95.87,166155.0
2020-04-08 10:10:00,95.86,95.89,95.12,95.42,189409.0,95.86,95.89,95.12,95.42,189409.0
2020-04-08 10:15:00,95.43,95.47,94.9,94.99,331547.0,95.43,95.47,94.9,94.99,331547.0
2020-04-08 10:20:00,94.98,95.45,94.94,95.18,111161.0,94.98,95.45,94.94,95.18,111161.0
2020-04-08 10:25:00,95.19,95.59,95.15,95.55,98533.0,95.19,95.59,95.15,95.55,98533.0
2020-04-08 10:30:00,95.57,95.75,95.33,95.71,118528.0,95.57,95.75,95.33,95.71,118528.0
2020-04-08 10:35:00,95.72,95.93,95.61,95.74,85900.0,95.72,95.93,95.61,95.74,85900.0
2020-04-08 10:40:00,95.73,96.13,95.71,96.13,88030.0,95.73,96.13,95.71,96.13,88030.0
2020-04-08 10:45:00,96.09,96.14,95.55,95.68,68794.0,96.09,96.14,95.55,95.68,68794.0
2020-04-08 10:50:00,95.67,96.19,95.63,96.19,100792.0,95.67,96.19,95.63,96.19,100792.0
2020-04-08 10:55:00,96.2,96.43,96.06,96.12,91012.0,96.2,96.43,96.06,96.12,91012.0
2020-04-08 11:00:00,96.1,96.17,95.9,95.98,95813.0,96.1,96.17,95.9,95.98,95813.0
2020-04-08 11:05:00,96.0,96.04,95.31,95.38,107467.0,96.0,96.04,95.31,95.38,107467.0
2020-04-08 11:10:00,95.38,95.48,95.22,95.32,98068.0,95.38,95.48,95.22,95.32,98068.0
2020-04-08 11:15:00,95.28,95.75,95.25,95.71,89988.0,95.28,95.75,95.25,95.71,89988.0
2020-04-08 11:20:00,95.71,95.97,95.65,95.84,110298.0,95.71,95.97,95.65,95.84,110298.0
2020-04-08 11:25:00,95.87,96.08,95.71,96.03,88628.0,95.87,96.08,95.71,96.03,88628.0
2020-04-08 11:30:00,96.03,96.22,95.93,96.08,72418.0,96.03,96.22,95.93,96.08,72418.0
2020-04-08 11:35:00,96.09,96.34,95.89,96.33,334886.0,96.09,96.34,95.89,96.33,334886.0
2020-04-08 11:40:00,96.35,96.72,96.32,96.42,146289.0,96.35,96.72,96.32,96.42,146289.0
2020-04-08 11:45:00,96.44,96.44,96.0,96.08,134856.0,96.44,96.44,96.0,96.08,134856.0
2020-04-08 11:50:00,96.05,96.17,95.73,95.74,111749.0,96.05,96.17,95.73,95.74,111749.0
2020-04-08 11:55:00,95.74,95.87,95.68,95.8,72950.0,95.74,95.87,95.68,95.8,72950.0
2020-04-08 12:00:00,95.82,96.02,95.73,95.81,61446.0,95.82,96.02,95.73,95.81,61446.0
2020-04-08 12:05:00,95.77,95.97,95.71,95.88,42507.0,95.77,95.97,95.71,95.88,42507.0
2020-04-08 12:10:00,95.84,95.95,95.71,95.83,41181.0,95.84,95.95,95.71,95.83,41181.0
2020-04-08 12:15:00,95.84,95.98,95.72,95.78,39560.0,95.84,95.98,95.72,95.78,39560.0
2020-04-08 12:20:00,95.74,96.05,95.72,95.85,85517.0,95.74,96.05,95.72,95.85,85517.0
2020-04-08 12:25:00,95.82,95.97,95.75,95.81,33031.0,95.82,95.97,95.75,95.81,33031.0
2020-04-08 12:30:00,95.81,95.94,95.72,95.86,58779.0,95.81,95.94,95.72,95.86,58779.0
2020-04-08 12:35:00,95.88,96.07,95.77,96.02,68546.0,95.88,96.07,95.77,96.02,68546.0
2020-04-08 12:40:00,96.0,96.0,95.72,95.78,53851.0,96.0,96.0,95.72,95.78,53851.0
2020-04-08 12:45:00,95.78,95.97,95.7,95.73,47807.0,95.78,95.97,95.7,95.73,47807.0
2020-04-08 12:50:00,95.73,95.8,95.7,95.76,45268.0,95.73,95.8,95.7,95.76,45268.0
2020-04-08 12:55:00,95.73,96.3,95.7,96.11,78139.0,95.73,96.3,95.7,96.11,78139.0
2020-04-08 13:00:00,96.16,96.17,95.85,96.0,31193.0,96.16,96.17,95.85,96.0,31193.0
2020-04-08 13:05:00,95.97,96.38,95.92,96.33,41063.0,95.97,96.38,95.92,96.33,41063.0
2020-04-08 13:10:00,96.34,96.66,96.21,96.61,56167.0,96.34,96.66,96.21,96.61,56167.0
2020-04-08 13:15:00,96.62,96.84,96.59,96.69,52643.0,96.62,96.84,96.59,96.69,52643.0
2020-04-08 13:20:00,96.72,96.98,96.63,96.83,53010.0,96.72,96.98,96.63,96.83,53010.0
2020-04-08 13:25:00,96.82,96.84,96.33,96.34,28634.0,96.82,96.84,96.33,96.34,28634.0
2020-04-08 13:30:00,96.36,96.57,96.36,96.5,49220.0,96.36,96.57,96.36,96.5,49220.0
2020-04-08 13:35:00,96.51,96.56,96.18,96.28,116384.0,96.51,96.56,96.18,96.28,116384.0
2020-04-08 13:40:00,96.28,96.29,95.92,96.03,100689.0,96.28,96.29,95.92,96.03,100689.0
2020-04-08 13:45:00,96.04,96.04,95.7,95.76,41102.0,96.04,96.04,95.7,95.76,41102.0
2020-04-08 13:50:00,95.8,95.98,95.77,95.87,21333.0,95.8,95.98,95.77,95.87,21333.0
2020-04-08 13:55:00,95.84,95.92,95.7,95.7,35144.0,95.84,95.92,95.7,95.7,35144.0
2020-04-08 14:00:00,95.72,95.75,95.39,95.47,67983.0,95.72,95.75,95.39,95.47,67983.0
2020-04-08 14:05:00,95.47,95.79,95.45,95.74,40479.0,95.47,95.79,95.45,95.74,40479.0
2020-04-08 14:10:00,95.75,95.97,95.66,95.7,32529.0,95.75,95.97,95.66,95.7,32529.0
2020-04-08 14:15:00,95.72,95.89,95.67,95.81,24403.0,95.72,95.89,95.67,95.81,24403.0
2020-04-08 14:20:00,95.81,95.94,95.67,95.93,39672.0,95.81,95.94,95.67,95.93,39672.0
2020-04-08 14:25:00,95.92,95.92,95.66,95.83,33466.0,95.92,95.92,95.66,95.83,33466.0
2020-04-08 14:30:00,95.84,96.03,95.7,95.85,31943.0,95.84,96.03,95.7,95.85,31943.0
2020-04-08 14:35:00,95.82,96.0,95.75,95.9,36237.0,95.82,96.0,95.75,95.9,36237.0
2020-04-08 14:40:00,95.9,96.03,95.86,95.9,23516.0,95.9,96.03,95.86,95.9,23516.0
2020-04-08 14:45:00,95.95,95.95,95.73,95.8,59276.0,95.95,95.95,95.73,95.8,59276.0
2020-04-08 14:50:00,95.81,96.38,95.81,96.31,46326.0,95.81,96.38,95.81,96.31,46326.0
2020-04-08 14:55:00,96.31,96.4,96.14,96.27,31837.0,96.31,96.4,96.14,96.27,31837.0
2020-04-08 15:00:00,96.26,96.41,96.11,96.4,37603.0,96.26,96.41,96.11,96.4,37603.0
2020-04-08 15:05:00,96.4,96.57,96.34,96.57,68476.0,96.4,96.57,96.34,96.57,68476.0
2020-04-08 15:10:00,96.54,96.54,96.21,96.27,55690.0,96.54,96.54,96.21,96.27,55690.0
2020-04-08 15:15:00,96.29,96.38,96.06,96.2,125733.0,96.29,96.38,96.06,96.2,125733.0
2020-04-08 15:20:00,96.19,96.44,96.15,96.39,48231.0,96.19,96.44,96.15,96.39,48231.0
2020-04-08 15:25:00,96.4,96.63,96.4,96.47,43233.0,96.4,96.63,96.4,96.47,43233.0
2020-04-08 15:30:00,96.52,96.94,96.51,96.78,81107.0,96.52,96.94,96.51,96.78,81107.0
2020-04-08 15:35:00,96.79,96.79,96.59,96.68,75082.0,96.79,96.79,96.59,96.68,75082.0
2020-04-08 15:40:00,96.7,96.76,96.5,96.72,80242.0,96.7,96.76,96.5,96.72,80242.0
2020-04-08 15:45:00,96.72,97.24,96.67,97.23,133312.0,96.72,97.24,96.67,97.23,133312.0
2020-04-08 15:50:00,97.24,97.69,97.17,97.32,210780.0,97.24,97.69,97.17,97.32,210780.0
2020-04-08 15:55:00,97.31,97.42,97.07,97.31,243754.0,97.31,97.42,97.07,97.31,243754.0
2020-04-09 09:30:00,97.57,98.7,97.04,97.44,209665.0,97.57,98.7,97.04,97.44,209665.0
2020-04-09 09:35:00,97.39,98.77,97.39,98.67,74805.0,97.39,98.77,97.39,98.67,74805.0
2020-04-09 09:40:00,98.67,99.39,98.43,99.39,79454.0,98.67,99.39,98.43,99.39,79454.0
2020-04-09 09:45:00,99.3,99.3,98.9,99.18,67642.0,99.3,99.3,98.9,99.18,67642.0
2020-04-09 09:50:00,99.18,99.18,98.45,99.03,66359.0,99.18,99.18,98.45,99.03,66359.0
2020-04-09 09:55:00,98.97,99.65,98.88,99.6,58912.0,98.97,99.65,98.88,99.6,58912.0
2020-04-09 10:00:00,99.51,99.94,99.22,99.26,85071.0,99.51,99.94,99.22,99.26,85071.0
2020-04-09 10:05:00,99.28,99.28,98.82,98.96,111904.0,99.28,99.28,98.82,98.96,111904.0
2020-04-09 10:10:00,98.95,99.64,98.94,99.29,52036.0,98.95,99.64,98.94,99.29,52036.0
2020-04-09 10:15:00,99.28,99.34,98.87,98.98,64858.0,99.28,99.34,98.87,98.98,64858.0
2020-04-09 10:20:00,98.96,99.1,98.47,98.71,95451.0,98.96,99.1,98.47,98.71,95451.0
2020-04-09 10:25:00,98.68,99.1,98.6,99.06,44578.0,98.68,99.1,98.6,99.06,44578.0
2020-04-09 10:30:00,99.09,99.4,98.91,99.39,39661.0,99.09,99.4,98.91,99.39,39661.0
2020-04-09 10:35:00,99.35,99.51,99.15,99.4,51066.0,99.35,99.51,99.15,99.4,51066.0
2020-04-09 10:40:00,99.42,99.64,99.17,99.33,27349.0,99.42,99.64,99.17,99.33,27349.0
2020-04-09 10:45:00,99.31,99.33,99.08,99.27,47116.0,99.31,99.33,99.08,99.27,47116.0
2020-04-09 10:50:00,99.29,99.38,99.06,99.23,37577.0,99.29,99.38,99.06,99.23,37577.0
2020-04-09 10:55:00,99.26,99.62,99.18,99.3,41623.0,99.26,99.62,99.18,99.3,41623.0
2020-04-09 11:00:00,99.31,99.39,99.0,99.13,38714.0,99.31,99.39,99.0,99.13,38714.0
2020-04-09 11:05:00,99.13,99.28,98.96,99.11,39518.0,99.13,99.28,98.96,99.11,39518.0
2020-04-09 11:10:00,99.12,99.2,98.83,99.2,33857.0,99.12,99.2,98.83,99.2,33857.0
2020-04-09 11:15:00,99.2,99.28,98.95,99.17,22122.0,99.2,99.28,98.95,99.17,22122.0
2020-04-09 11:20:00,99.21,99.21,98.84,98.94,32456.0,99.21,99.21,98.84,98.94,32456.0
2020-04-09 11:25:00,98.95,99.13,98.85,99.09,39135.0,98.95,99.13,98.85,99.09,39135.0
2020-04-09 11:30:00,99.08,99.2,98.96,99.14,41931.0,99.08,99.2,98.96,99.14,41931.0
2020-04-09 11:35:00,99.16,99.37,99.12,99.37,61805.0,99.16,99.37,99.12,99.37,61805.0
2020-04-09 11:40:00,99.39,99.51,99.28,99.3,46617.0,99.39,99.51,99.28,99.3,46617.0
2020-04-09 11:45:00,99.32,99.61,99.15,99.23,42905.0,99.32,99.61,99.15,99.23,42905.0
2020-04-09 11:50:00,99.22,99.33,98.94,99.08,48193.0,99.22,99.33,98.94,99.08,48193.0
2020-04-09 11:55:00,99.09,99.21,98.94,99.17,34704.0,99.09,99.21,98.94,99.17,34704.0
2020-04-09 12:00:00,99.15,99.41,99.11,99.4,30362.0,99.15,99.41,99.11,99.4,30362.0
2020-04-09 12:05:00,99.39,99.39,99.18,99.25,32807.0,99.39,99.39,99.18,99.25,32807.0
2020-04-09 12:10:00,99.28,99.8,99.21,99.79,41960.0,99.28,99.8,99.21,99.79,41960.0
2020-04-09 12:15:00,99.75,99.77,99.53,99.69,30365.0,99.75,99.77,99.53,99.69,30365.0
2020-04-09 12:20:00,99.68,99.75,99.45,99.45,22191.0,99.68,99.75,99.45,99.45,22191.0
2020-04-09 12:25:00,99.43,99.67,99.26,99.61,108285.0,99.43,99.67,99.26,99.61,108285.0
2020-04-09 12:30:00,99.56,99.82,99.52,99.69,33211.0,99.56,99.82,99.52,99.69,33211.0
2020-04-09 12:35:00,99.63,99.79,99.51,99.77,26552.0,99.63,99.79,99.51,99.77,26552.0
2020-04-09 12:40:00,99.77,99.93,99.59,99.86,32850.0,99.77,99.93,99.59,99.86,32850.0
2020-04-09 12:45:00,99.84,99.95,99.75,99.88,20265.0,99.84,99.95,99.75,99.88,20265.0
2020-04-09 12:50:00,99.88,100.16,99.83,100.14,39069.0,99.88,100.16,99.83,100.14,39069.0
2020-04-09 12:55:00,100.11,100.37,100.04,100.08,36870.0,100.11,100.37,100.04,100.08,36870.0
2020-04-09 13:00:00,100.08,100.11,99.85,99.9,24069.0,100.08,100.11,99.85,99.9,24069.0
2020-04-09 13:05:00,99.92,100.13,99.88,100.03,35732.0,99.92,100.13,99.88,100.03,35732.0
2020-04-09 13:10:00,100.03,100.03,99.72,99.82,33548.0,100.03,100.03,99.72,99.82,33548.0
2020-04-09 13:15:00,99.83,99.95,99.71,99.95,24887.0,99.83,99.95,99.71,99.95,24887.0
2020-04-09 13:20:00,99.91,99.99,99.8,99.88,18732.0,99.91,99.99,99.8,99.88,18732.0
2020-04-09 13:25:00,99.84,99.97,99.6,99.63,22694.0,99.84,99.97,99.6,99.63,22694.0
2020-04-09 13:30:00,99.65,99.74,99.45,99.49,30082.0,99.65,99.74,99.45,99.49,30082.0
2020-04-09 13:35:00,99.51,99.55,99.32,99.45,39492.0,99.51,99.55,99.32,99.45,39492.0
2020-04-09 13:40:00,99.46,99.58,99.26,99.33,24218.0,99.46,99.58,99.26,99.33,24218.0
2020-04-09 13:45:00,99.29,99.56,99.26,99.44,45491.0,99.29,99.56,99.26,99.44,45491.0
2020-04-09 13:50:00,99.4,99.58,99.35,99.49,34930.0,99.4,99.58,99.35,99.49,34930.0
2020-04-09 13:55:00,99.5,99.74,99.46,99.73,20500.0,99.5,99.74,99.46,99.73,20500.0
2020-04-09 14:00:00,99.73,99.74,99.44,99.49,28879.0,99.73,99.74,99.44,99.49,28879.0
2020-04-09 14:05:00,99.48,99.53,99.24,99.32,56960.0,99.48,99.53,99.24,99.32,56960.0
2020-04-09 14:10:00,99.35,99.53,99.27,99.42,39087.0,99.35,99.53,99.27,99.42,39087.0
2020-04-09 14:15:00,99.4,99.49,99.24,99.37,48873.0,99.4,99.49,99.24,99.37,48873.0
2020-04-09 14:20:00,99.34,99.36,98.97,98.98,48184.0,99.34,99.36,98.97,98.98,48184.0
2020-04-09 14:25:00,98.99,99.06,98.53,98.6,34972.0,98.99,99.06,98.53,98.6,34972.0
2020-04-09 14:30:00,98.61,98.92,98.52,98.62,20003.0,98.61,98.92,98.52,98.62,20003.0
2020-04-09 14:35:00,98.62,98.68,98.43,98.59,18864.0,98.62,98.68,98.43,98.59,18864.0
2020-04-09 14:40:00,98.61,98.63,98.02,98.05,31378.0,98.61,98.63,98.02,98.05,31378.0
2020-04-09 14:45:00,98.05,98.13,97.23,97.24,106608.0,98.05,98.13,97.23,97.24,106608.0
2020-04-09 14:50:00,97.34,97.51,96.4,96.41,75884.0,97.34,97.51,96.4,96.41,75884.0
2020-04-09 14:55:00,96.49,96.86,96.43,96.81,101855.0,96.49,96.86,96.43,96.81,101855.0
2020-04-09 15:00:00,96.79,97.18,96.76,97.15,36740.0,96.79,97.18,96.76,97.15,36740.0
2020-04-09 15:05:00,97.17,97.54,97.02,97.52,31197.0,97.17,97.54,97.02,97.52,31197.0
2020-04-09 15:10:00,97.52,97.59,97.3,97.41,32197.0,97.52,97.59,97.3,97.41,32197.0
2020-04-09 15:15:00,97.42,97.64,97.37,97.51,50912.0,97.42,97.64,97.37,97.51,50912.0
2020-04-09 15:20:00,97.5,97.57,97.46,97.5,47541.0,97.5,97.57,97.46,97.5,47541.0
2020-04-09 15:25:00,97.49,97.77,97.49,97.67,62432.0,97.49,97.77,97.49,97.67,62432.0
2020-04-09 15:30:00,97.69,98.0,97.67,97.89,45963.0,97.69,98.0,97.67,97.89,45963.0
2020-04-09 15:35:00,97.92,98.1,97.78,98.08,46582.0,97.92,98.1,97.78,98.08,46582.0
2020-04-09 15:40:00,98.08,98.34,97.99,98.18,58830.0,98.08,98.34,97.99,98.18,58830.0
2020-04-09 15:45:00,98.2,98.39,97.96,98.14,68641.0,98.2,98.39,97.96,98.14,68641.0
2020-04-09 15:50:00,98.13,98.87,97.97,98.79,157888.0,98.13,98.87,97.97,98.79,157888.0
2020-04-09 15:55:00,98.79,99.02,98.69,99.01,266762.0,98.79,99.02,98.69,99.01,266762.0
2020-04-13 09:30:00,98.71,99.5,98.31,99.19,74221.0,98.71,99.5,98.31,99.19,74221.0
2020-04-13 09:35:00,99.15,99.39,98.54,98.7,58596.0,99.15,99.39,98.54,98.7,58596.0
2020-04-13 09:40:00,98.72,98.76,98.32,98.5,45172.0,98.72,98.76,98.32,98.5,45172.0
2020-04-13 09:45:00,98.56,98.86,98.24,98.78,28662.0,98.56,98.86,98.24,98.78,28662.0
2020-04-13 09:50:00,98.77,99.31,98.77,99.21,38134.0,98.77,99.31,98.77,99.21,38134.0
2020-04-13 09:55:00,99.28,99.34,98.71,98.89,31877.0,99.28,99.34,98.71,98.89,31877.0
2020-04-13 10:00:00,98.87,99.66,98.87,99.6,40914.0,98.87,99.66,98.87,99.6,40914.0
2020-04-13 10:05:00,99.62,99.8,99.54,99.8,29875.0,99.62,99.8,99.54,99.8,29875.0
2020-04-13 10:10:00,99.81,99.93,99.65,99.76,32259.0,99.81,99.93,99.65,99.76,32259.0
2020-04-13 10:15:00,99.77,99.81,98.77,98.77,53802.0,99.77,99.81,98.77,98.77,53802.0
2020-04-13 10:20:00,98.81,99.05,98.56,98.71,47451.0,98.81,99.05,98.56,98.71,47451.0
2020-04-13 10:25:00,98.7,98.92,98.59,98.92,46277.0,98.7,98.92,98.59,98.92,46277.0
2020-04-13 10:30:00,98.93,99.29,98.79,99.23,41165.0,98.93,99.29,98.79,99.23,41165.0
2020-04-13 10:35:00,99.25,99.47,98.99,99.41,33721.0,99.25,99.47,98.99,99.41,33721.0
2020-04-13 10:40:00,99.45,99.48,99.21,99.38,37195.0,99.45,99.48,99.21,99.38,37195.0
2020-04-13 10:45:00,99.41,99.78,99.41,99.55,28374.0,99.41,99.78,99.41,99.55,28374.0
2020-04-13 10:50:00,99.6,99.75,99.29,99.3,32716.0,99.6,99.75,99.29,99.3,32716.0
2020-04-13 10:55:00,99.29,99.7,99.21,99.7,14096.0,99.29,99.7,99.21,99.7,14096.0
2020-04-13 11:00:00,99.63,99.71,99.23,99.27,27801.0,99.63,99.71,99.23,99.27,27801.0
2020-04-13 11:05:00,99.29,99.29,98.98,99.07,11442.0,99.29,99.29,98.98,99.07,11442.0
2020-04-13 11:10:00,99.05,99.35,98.96,99.33,19001.0,99.05,99.35,98.96,99.33,19001.0
2020-04-13 11:15:00,99.34,99.64,99.17,99.2,24168.0,99.34,99.64,99.17,99.2,24168.0
2020-04-13 11:20:00,99.19,99.4,99.07,99.31,15947.0,99.19,99.4,99.07,99.31,15947.0
2020-04-13 11:25:00,99.32,99.39,99.18,99.22,14356.0,99.32,99.39,99.18,99.22,14356.0
2020-04-13 11:30:00,99.21,99.22,98.63,98.8,30158.0,99.21,99.22,98.63,98.8,30158.0
2020-04-13 11:35:00,98.75,98.97,98.6,98.6,15461.0,98.75,98.97,98.6,98.6,15461.0
2020-04-13 11:40:00,98.63,98.74,98.47,98.74,12797.0,98.63,98.74,98.47,98.74,12797.0
2020-04-13 11:45:00,98.72,98.94,98.72,98.9,8429.0,98.72,98.94,98.72,98.9,8429.0
2020-04-13 11:50:00,98.91,98.91,98.62,98.78,12468.0,98.91,98.91,98.62,98.78,12468.0
2020-04-13 11:55:00,98.79,99.04,98.77,98.86,15490.0,98.79,99.04,98.77,98.86,15490.0
2020-04-13 12:00:00,98.84,99.22,98.81,99.12,13232.0,98.84,99.22,98.81,99.12,13232.0
2020-04-13 12:05:00,99.15,99.22,99.05,99.2,12750.0,99.15,99.22,99.05,99.2,12750.0
2020-04-13 12:10:00,99.22,99.38,99.14,99.23,11739.0,99.22,99.38,99.14,99.23,11739.0
2020-04-13 12:15:00,99.24,99.34,99.0,99.14,45790.0,99.24,99.34,99.0,99.14,45790.0
2020-04-13 12:20:00,99.13,99.25,99.03,99.07,13695.0,99.13,99.25,99.03,99.07,13695.0
2020-04-13 12:25:00,99.08,99.2,99.03,99.11,28805.0,99.08,99.2,99.03,99.11,28805.0
2020-04-13 12:30:00,99.12,99.13,98.88,98.88,10982.0,99.12,99.13,98.88,98.88,10982.0
2020-04-13 12:35:00,98.9,98.93,98.5,98.56,19958.0,98.9,98.93,98.5,98.56,19958.0
2020-04-13 12:40:00,98.58,98.63,98.44,98.51,27921.0,98.58,98.63,98.44,98.51,27921.0
2020-04-13 12:45:00,98.54,98.58,98.47,98.48,13764.0,98.54,98.58,98.47,98.48,13764.0
2020-04-13 12:50:00,98.48,98.49,97.98,98.3,54535.0,98.48,98.49,97.98,98.3,54535.0
2020-04-13 12:55:00,98.3,98.71,98.19,98.65,22838.0,98.3,98.71,98.19,98.65,22838.0
2020-04-13 13:00:00,98.63,98.69,98.47,98.69,12139.0,98.63,98.69,98.47,98.69,12139.0
2020-04-13 13:05:00,98.69,98.72,98.55,98.65,11909.0,98.69,98.72,98.55,98.65,11909.0
2020-04-13 13:10:00,98.62,98.65,98.41,98.52,13386.0,98.62,98.65,98.41,98.52,13386.0
2020-04-13 13:15:00,98.54,98.77,98.53,98.73,14671.0,98.54,98.77,98.53,98.73,14671.0
2020-04-13 13:20:00,98.72,98.73,98.36,98.47,10928.0,98.72,98.73,98.36,98.47,10928.0
2020-04-13 13:25:00,98.44,98.62,98.38,98.57,9962.0,98.44,98.62,98.38,98.57,9962.0
2020-04-13 13:30:00,98.52,98.84,98.51,98.79,8191.0,98.52,98.84,98.51,98.79,8191.0
2020-04-13 13:35:00,98.82,98.93,98.78,98.85,13510.0,98.82,98.93,98.78,98.85,13510.0
2020-04-13 13:40:00,98.83,98.83,98.66,98.69,14574.0,98.83,98.83,98.66,98.69,14574.0
2020-04-13 13:45:00,98.69,98.72,98.5,98.55,16723.0,98.69,98.72,98.5,98.55,16723.0
2020-04-13 13:50:00,98.52,98.72,98.47,98.65,12331.0,98.52,98.72,98.47,98.65,12331.0
2020-04-13 13:55:00,98.67,98.71,98.49,98.54,29086.0,98.67,98.71,98.49,98.54,29086.0
2020-04-13 14:00:00,98.52,98.66,98.46,98.62,18716.0,98.52,98.66,98.46,98.62,18716.0
2020-04-13 14:05:00,98.65,98.71,98.58,98.6,11425.0,98.65,98.71,98.58,98.6,11425.0
2020-04-13 14:10:00,98.62,98.64,98.43,98.44,13300.0,98.62,98.64,98.43,98.44,13300.0
2020-04-13 14:15:00,98.43,98.51,98.33,98.45,20149.0,98.43,98.51,98.33,98.45,20149.0
2020-04-13 14:20:00,98.46,98.55,98.12,98.43,61021.0,98.46,98.55,98.12,98.43,61021.0
2020-04-13 14:25:00,98.45,98.52,98.07,98.18,76806.0,98.45,98.52,98.07,98.18,76806.0
2020-04-13 14:30:00,98.15,98.29,98.1,98.18,17584.0,98.15,98.29,98.1,98.18,17584.0
2020-04-13 14:35:00,98.18,98.44,98.11,98.33,39024.0,98.18,98.44,98.11,98.33,39024.0
2020-04-13 14:40:00,98.39,98.47,98.3,98.44,9651.0,98.39,98.47,98.3,98.44,9651.0
2020-04-13 14:45:00,98.4,98.65,98.31,98.51,12205.0,98.4,98.65,98.31,98.51,12205.0
2020-04-13 14:50:00,98.53,98.78,98.52,98.73,10751.0,98.53,98.78,98.52,98.73,10751.0
2020-04-13 14:55:00,98.72,98.84,98.56,98.73,17610.0,98.72,98.84,98.56,98.73,17610.0
2020-04-13 15:00:00,98.76,98.76,98.47,98.52,21145.0,98.76,98.76,98.47,98.52,21145.0
2020-04-13 15:05:00,98.56,98.62,98.22,98.33,32629.0,98.56,98.62,98.22,98.33,32629.0
2020-04-13 15:10:00,98.34,98.46,98.2,98.27,49467.0,98.34,98.46,98.2,98.27,49467.0
2020-04-13 15:15:00,98.25,98.61,98.21,98.56,27662.0,98.25,98.61,98.21,98.56,27662.0
2020-04-13 15:20:00,98.56,98.56,98.4,98.48,25337.0,98.56,98.56,98.4,98.48,25337.0
2020-04-13 15:25:00,98.49,98.68,98.41,98.68,36000.0,98.49,98.68,98.41,98.68,36000.0
2020-04-13 15:30:00,98.69,98.72,98.54,98.61,40687.0,98.69,98.72,98.54,98.61,40687.0
2020-04-13 15:35:00,98.58,98.62,98.43,98.59,47473.0,98.58,98.62,98.43,98.59,47473.0
2020-04-13 15:40:00,98.6,98.63,98.43,98.56,47120.0,98.6,98.63,98.43,98.56,47120.0
2020-04-13 15:45:00,98.57,98.71,98.51,98.65,46526.0,98.57,98.71,98.51,98.65,46526.0
2020-04-13 15:50:00,98.63,98.69,98.22,98.33,160066.0,98.63,98.69,98.22,98.33,160066.0
2020-04-13 15:55:00,98.34,98.47,98.19,98.36,162057.0,98.34,98.47,98.19,98.36,162057.0
2020-04-14 09:30:00,99.58,101.29,99.56,101.29,131588.0,99.58,101.29,99.56,101.29,131588.0
2020-04-14 09:35:00,101.22,101.49,100.86,101.11,103387.0,101.22,101.49,100.86,101.11,103387.0
2020-04-14 09:40:00,101.11,101.99,101.11,101.99,97609.0,101.11,101.99,101.11,101.99,97609.0
2020-04-14 09:45:00,102.0,102.31,101.92,102.25,64137.0,102.0,102.31,101.92,102.25,64137.0
2020-04-14 09:50:00,102.3,102.55,102.0,102.04,36135.0,102.3,102.55,102.0,102.04,36135.0
2020-04-14 09:55:00,102.06,102.22,101.81,102.09,45526.0,102.06,102.22,101.81,102.09,45526.0
2020-04-14 10:00:00,102.1,102.13,101.87,101.93,62477.0,102.1,102.13,101.87,101.93,62477.0
2020-04-14 10:05:00,101.88,102.38,101.83,102.08,49093.0,101.88,102.38,101.83,102.08,49093.0
2020-04-14 10:10:00,102.13,102.23,102.02,102.07,25380.0,102.13,102.23,102.02,102.07,25380.0
2020-04-14 10:15:00,102.11,102.74,102.11,102.68,34276.0,102.11,102.74,102.11,102.68,34276.0
2020-04-14 10:20:00,102.72,102.77,102.12,102.13,47618.0,102.72,102.77,102.12,102.13,47618.0
2020-04-14 10:25:00,102.11,102.11,101.87,102.06,26276.0,102.11,102.11,101.87,102.06,26276.0
2020-04-14 10:30:00,102.09,102.28,101.84,101.86,27027.0,102.09,102.28,101.84,101.86,27027.0
2020-04-14 10:35:00,101.83,102.27,101.73,102.22,30599.0,101.83,102.27,101.73,102.22,30599.0
2020-04-14 10:40:00,102.26,102.5,102.15,102.5,20765.0,102.26,102.5,102.15,102.5,20765.0
2020-04-14 10:45:00,102.59,102.74,102.32,102.53,30217.0,102.59,102.74,102.32,102.53,30217.0
2020-04-14 10:50:00,102.53,102.59,102.28,102.44,21238.0,102.53,102.59,102.28,102.44,21238.0
2020-04-14 10:55:00,102.42,102.55,102.16,102.16,28269.0,102.42,102.55,102.16,102.16,28269.0
2020-04-14 11:00:00,102.22,102.45,101.92,101.94,32636.0,102.22,102.45,101.92,101.94,32636.0
2020-04-14 11:05:00,101.88,101.92,100.92,101.17,43867.0,101.88,101.92,100.92,101.17,43867.0
2020-04-14 11:10:00,101.26,101.63,101.15,101.42,36801.0,101.26,101.63,101.15,101.42,36801.0
2020-04-14 11:15:00,101.46,101.69,101.3,101.39,23279.0,101.46,101.69,101.3,101.39,23279.0
2020-04-14 11:20:00,101.37,101.75,101.37,101.61,42646.0,101.37,101.75,101.37,101.61,42646.0
2020-04-14 11:25:00,101.63,101.65,100.92,101.12,100552.0,101.63,101.65,100.92,101.12,100552.0
2020-04-14 11:30:00,101.1,101.43,101.08,101.36,24422.0,101.1,101.43,101.08,101.36,24422.0
2020-04-14 11:35:00,101.37,101.59,101.29,101.48,26204.0,101.37,101.59,101.29,101.48,26204.0
2020-04-14 11:40:00,101.51,101.67,101.46,101.57,17961.0,101.51,101.67,101.46,101.57,17961.0
2020-04-14 11:45:00,101.57,101.74,101.55,101.64,25553.0,101.57,101.74,101.55,101.64,25553.0
2020-04-14 11:50:00,101.64,101.75,101.55,101.7,16246.0,101.64,101.75,101.55,101.7,16246.0
2020-04-14 11:55:00,101.7,101.8,101.55,101.59,21262.0,101.7,101.8,101.55,101.59,21262.0
2020-04-14 12:00:00,101.64,102.06,101.64,102.03,22338.0,101.64,102.06,101.64,102.03,22338.0
2020-04-14 12:05:00,102.06,102.26,102.0,102.26,20452.0,102.06,102.26,102.0,102.26,20452.0
2020-04-14 12:10:00,102.29,102.3,102.08,102.11,15684.0,102.29,102.3,102.08,102.11,15684.0
2020-04-14 12:15:00,102.17,102.48,102.08,102.42,18060.0,102.17,102.48,102.08,102.42,18060.0
2020-04-14 12:20:00,102.45,102.62,102.4,102.59,33337.0,102.45,102.62,102.4,102.59,33337.0
2020-04-14 12:25:00,102.62,102.99,102.51,102.92,22560.0,102.62,102.99,102.51,102.92,22560.0
2020-04-14 12:30:00,102.94,103.09,102.91,102.99,15085.0,102.94,103.09,102.91,102.99,15085.0
2020-04-14 12:35:00,103.01,103.09,102.93,102.99,16409.0,103.01,103.09,102.93,102.99,16409.0
2020-04-14 12:40:00,103.0,103.11,102.88,103.11,16950.0,103.0,103.11,102.88,103.11,16950.0
2020-04-14 12:45:00,103.09,103.1,102.54,102.72,27569.0,103.09,103.1,102.54,102.72,27569.0
2020-04-14 12:50:00,102.74,102.95,102.65,102.73,17032.0,102.74,102.95,102.65,102.73,17032.0
2020-04-14 12:55:00,102.72,102.97,102.68,102.88,9929.0,102.72,102.97,102.68,102.88,9929.0
2020-04-14 13:00:00,102.85,102.87,102.56,102.71,9410.0,102.85,102.87,102.56,102.71,9410.0
2020-04-14 13:05:00,102.66,102.71,102.6,102.64,13355.0,102.66,102.71,102.6,102.64,13355.0
2020-04-14 13:10:00,102.65,102.7,102.45,102.57,15239.0,102.65,102.7,102.45,102.57,15239.0
2020-04-14 13:15:00,102.56,102.61,102.34,102.5,12538.0,102.56,102.61,102.34,102.5,12538.0
2020-04-14 13:20:00,102.49,102.54,102.02,102.05,36246.0,102.49,102.54,102.02,102.05,36246.0
2020-04-14 13:25:00,102.08,102.28,102.04,102.28,14560.0,102.08,102.28,102.04,102.28,14560.0
2020-04-14 13:30:00,102.33,102.33,102.11,102.26,28070.0,102.33,102.33,102.11,102.26,28070.0
2020-04-14 13:35:00,102.26,102.3,102.14,102.29,23198.0,102.26,102.3,102.14,102.29,23198.0
2020-04-14 13:40:00,102.28,102.46,102.24,102.24,13863.0,102.28,102.46,102.24,102.24,13863.0
2020-04-14 13:45:00,102.3,102.44,102.23,102.39,12930.0,102.3,102.44,102.23,102.39,12930.0
2020-04-14 13:50:00,102.36,102.38,102.09,102.3,27498.0,102.36,102.38,102.09,102.3,27498.0
2020-04-14 13:55:00,102.29,102.44,102.26,102.39,12139.0,102.29,102.44,102.26,102.39,12139.0
2020-04-14 14:00:00,102.37,102.46,102.27,102.41,14565.0,102.37,102.46,102.27,102.41,14565.0
2020-04-14 14:05:00,102.35,102.35,102.2,102.27,8542.0,102.35,102.35,102.2,102.27,8542.0
2020-04-14 14:10:00,102.28,102.33,102.14,102.23,19402.0,102.28,102.33,102.14,102.23,19402.0
2020-04-14 14:15:00,102.22,102.34,102.06,102.2,20204.0,102.22,102.34,102.06,102.2,20204.0
2020-04-14 14:20:00,102.19,102.23,102.08,102.17,16057.0,102.19,102.23,102.08,102.17,16057.0
2020-04-14 14:25:00,102.18,102.18,102.04,102.14,9932.0,102.18,102.18,102.04,102.14,9932.0
2020-04-14 14:30:00,102.15,102.18,102.02,102.02,37865.0,102.15,102.18,102.02,102.02,37865.0
2020-04-14 14:35:00,102.05,102.15,102.01,102.08,11731.0,102.05,102.15,102.01,102.08,11731.0
2020-04-14 14:40:00,102.08,102.16,101.93,102.04,12216.0,102.08,102.16,101.93,102.04,12216.0
2020-04-14 14:45:00,102.07,102.17,102.0,102.05,13845.0,102.07,102.17,102.0,102.05,13845.0
2020-04-14 14:50:00,102.08,102.18,101.96,102.03,13143.0,102.08,102.18,101.96,102.03,13143.0
2020-04-14 14:55:00,102.05,102.12,101.94,102.11,12711.0,102.05,102.12,101.94,102.11,12711.0
2020-04-14 15:00:00,102.1,102.1,101.66,101.72,21966.0,102.1,102.1,101.66,101.72,21966.0
2020-04-14 15:05:00,101.7,101.83,101.63,101.73,15127.0,101.7,101.83,101.63,101.73,15127.0
2020-04-14 15:10:00,101.74,101.77,101.46,101.68,22804.0,101.74,101.77,101.46,101.68,22804.0
2020-04-14 15:15:00,101.61,101.7,101.43,101.46,18584.0,101.61,101.7,101.43,101.46,18584.0
2020-04-14 15:20:00,101.45,101.46,101.21,101.42,28236.0,101.45,101.46,101.21,101.42,28236.0
2020-04-14 15:25:00,101.42,101.49,101.19,101.36,29428.0,101.42,101.49,101.19,101.36,29428.0
2020-04-14 15:30:00,101.33,101.39,101.2,101.25,24114.0,101.33,101.39,101.2,101.25,24114.0
2020-04-14 15:35:00,101.23,101.32,101.14,101.25,23095.0,101.23,101.32,101.14,101.25,23095.0
2020-04-14 15:40:00,101.27,101.35,101.14,101.14,26078.0,101.27,101.35,101.14,101.14,26078.0
2020-04-14 15:45:00,101.15,101.48,101.1,101.37,39738.0,101.15,101.48,101.1,101.37,39738.0
2020-04-14 15:50:00,101.41,101.45,100.85,100.94,103040.0,101.41,101.45,100.85,100.94,103040.0
2020-04-14 15:55:00,100.9,100.99,100.69,100.82,135796.0,100.9,100.99,100.69,100.82,135796.0
2020-04-15 09:30:00,98.64,98.95,98.1,98.41,182342.0,98.64,98.95,98.1,98.41,182342.0
2020-04-15 09:35:00,98.39,99.26,98.31,99.01,49159.0,98.39,99.26,98.31,99.01,49159.0
2020-04-15 09:40:00,99.04,99.05,98.24,98.24,33511.0,99.04,99.05,98.24,98.24,33511.0
2020-04-15 09:45:00,98.23,98.33,97.6,97.76,77388.0,98.23,98.33,97.6,97.76,77388.0
2020-04-15 09:50:00,97.76,97.84,97.37,97.8,72780.0,97.76,97.84,97.37,97.8,72780.0
2020-04-15 09:55:00,97.78,98.15,97.71,98.14,49051.0,97.78,98.15,97.71,98.14,49051.0
2020-04-15 10:00:00,98.13,98.31,97.98,98.12,24875.0,98.13,98.31,97.98,98.12,24875.0
2020-04-15 10:05:00,98.05,98.46,98.0,98.45,20323.0,98.05,98.46,98.0,98.45,20323.0
2020-04-15 10:10:00,98.42,98.66,98.34,98.52,24959.0,98.42,98.66,98.34,98.52,24959.0
2020-04-15 10:15:00,98.49,98.55,98.0,98.27,50407.0,98.49,98.55,98.0,98.27,50407.0
2020-04-15 10:20:00,98.24,98.58,98.24,98.53,29949.0,98.24,98.58,98.24,98.53,29949.0
2020-04-15 10:25:00,98.55,98.58,98.33,98.5,39633.0,98.55,98.58,98.33,98.5,39633.0
2020-04-15 10:30:00,98.46,98.62,98.43,98.6,14430.0,98.46,98.62,98.43,98.6,14430.0
2020-04-15 10:35:00,98.59,98.67,98.45,98.53,19575.0,98.59,98.67,98.45,98.53,19575.0
2020-04-15 10:40:00,98.51,98.77,98.45,98.59,19492.0,98.51,98.77,98.45,98.59,19492.0
2020-04-15 10:45:00,98.63,98.97,98.61,98.97,16005.0,98.63,98.97,98.61,98.97,16005.0
2020-04-15 10:50:00,98.96,99.14,98.82,99.04,18068.0,98.96,99.14,98.82,99.04,18068.0
2020-04-15 10:55:00,99.05,99.18,98.95,99.14,18201.0,99.05,99.18,98.95,99.14,18201.0
2020-04-15 11:00:00,99.11,99.37,99.11,99.35,11147.0,99.11,99.37,99.11,99.35,11147.0
2020-04-15 11:05:00,99.39,99.4,99.19,99.26,17492.0,99.39,99.4,99.19,99.26,17492.0
2020-04-15 11:10:00,99.3,99.43,99.18,99.22,13395.0,99.3,99.43,99.18,99.22,13395.0
2020-04-15 11:15:00,99.23,99.23,98.81,99.06,25241.0,99.23,99.23,98.81,99.06,25241.0
2020-04-15 11:20:00,99.04,99.04,98.76,98.8,12893.0,99.04,99.04,98.76,98.8,12893.0
2020-04-15 11:25:00,98.81,99.05,98.65,99.05,15378.0,98.81,99.05,98.65,99.05,15378.0
2020-04-15 11:30:00,99.01,99.26,98.96,99.11,22145.0,99.01,99.26,98.96,99.11,22145.0
2020-04-15 11:35:00,99.07,99.16,99.0,99.13,15275.0,99.07,99.16,99.0,99.13,15275.0
2020-04-15 11:40:00,99.15,99.29,99.07,99.29,9790.0,99.15,99.29,99.07,99.29,9790.0
2020-04-15 11:45:00,99.16,99.3,99.04,99.05,7388.0,99.16,99.3,99.04,99.05,7388.0
2020-04-15 11:50:00,99.03,99.24,99.03,99.13,11022.0,99.03,99.24,99.03,99.13,11022.0
2020-04-15 11:55:00,99.1,99.23,99.03,99.2,9646.0,99.1,99.23,99.03,99.2,9646.0
2020-04-15 12:00:00,99.24,99.51,99.17,99.49,12531.0,99.24,99.51,99.17,99.49,12531.0
2020-04-15 12:05:00,99.44,99.55,99.34,99.37,6955.0,99.44,99.55,99.34,99.37,6955.0
2020-04-15 12:10:00,99.35,99.41,99.23,99.28,8557.0,99.35,99.41,99.23,99.28,8557.0
2020-04-15 12:15:00,99.3,99.69,99.27,99.57,20281.0,99.3,99.69,99.27,99.57,20281.0
2020-04-15 12:20:00,99.61,99.77,99.6,99.74,13090.0,99.61,99.77,99.6,99.74,13090.0
2020-04-15 12:25:00,99.75,100.0,99.72,99.97,24197.0,99.75,100.0,99.72,99.97,24197.0
2020-04-15 12:30:00,99.89,100.09,99.88,100.04,17015.0,99.89,100.09,99.88,100.04,17015.0
2020-04-15 12:35:00,100.05,100.12,99.86,99.86,10145.0,100.05,100.12,99.86,99.86,10145.0
2020-04-15 12:40:00,99.9,99.93,99.59,99.69,42328.0,99.9,99.93,99.59,99.69,42328.0
2020-04-15 12:45:00,99.68,99.85,99.54,99.79,11120.0,99.68,99.85,99.54,99.79,11120.0
2020-04-15 12:50:00,99.8,100.07,99.8,99.96,16279.0,99.8,100.07,99.8,99.96,16279.0
2020-04-15 12:55:00,99.91,100.04,99.81,99.99,12291.0,99.91,100.04,99.81,99.99,12291.0
2020-04-15 13:00:00,100.03,100.15,99.91,100.01,9603.0,100.03,100.15,99.91,100.01,9603.0
2020-04-15 13:05:00,100.0,100.14,99.92,100.1,7364.0,100.0,100.14,99.92,100.1,7364.0
2020-04-15 13:10:00,100.09,100.25,100.09,100.24,17945.0,100.09,100.25,100.09,100.24,17945.0
2020-04-15 13:15:00,100.24,100.35,100.17,100.33,13824.0,100.24,100.35,100.17,100.33,13824.0
2020-04-15 13:20:00,100.3,100.3,100.12,100.23,9758.0,100.3,100.3,100.12,100.23,9758.0
2020-04-15 13:25:00,100.2,100.22,99.97,100.02,9129.0,100.2,100.22,99.97,100.02,9129.0
2020-04-15 13:30:00,100.0,100.1,99.97,100.07,11863.0,100.0,100.1,99.97,100.07,11863.0
2020-04-15 13:35:00,100.09,100.12,99.96,99.96,33313.0,100.09,100.12,99.96,99.96,33313.0
2020-04-15 13:40:00,99.96,100.05,99.92,100.03,21074.0,99.96,100.05,99.92,100.03,21074.0
2020-04-15 13:45:00,100.02,100.22,99.95,100.16,17806.0,100.02,100.22,99.95,100.16,17806.0
2020-04-15 13:50:00,100.16,100.32,99.97,99.97,12662.0,100.16,100.32,99.97,99.97,12662.0
2020-04-15 13:55:00,99.98,100.26,99.92,100.09,16560.0,99.98,100.26,99.92,100.09,16560.0
2020-04-15 14:00:00,100.1,100.3,99.99,100.23,16685.0,100.1,100.3,99.99,100.23,16685.0
2020-04-15 14:05:00,100.21,100.36,100.2,100.25,13313.0,100.21,100.36,100.2,100.25,13313.0
2020-04-15 14:10:00,100.28,100.28,100.09,100.25,11301.0,100.28,100.28,100.09,100.25,11301.0
2020-04-15 14:15:00,100.27,100.3,100.15,100.25,11260.0,100.27,100.3,100.15,100.25,11260.0
2020-04-15 14:20:00,100.27,100.49,100.27,100.38,20302.0,100.27,100.49,100.27,100.38,20302.0
2020-04-15 14:25:00,100.38,100.41,100.14,100.37,15068.0,100.38,100.41,100.14,100.37,15068.0
2020-04-15 14:30:00,100.37,100.48,100.26,100.44,17929.0,100.37,100.48,100.26,100.44,17929.0
2020-04-15 14:35:00,100.48,100.5,100.41,100.47,19095.0,100.48,100.5,100.41,100.47,19095.0
2020-04-15 14:40:00,100.52,100.52,100.36,100.42,10585.0,100.52,100.52,100.36,100.42,10585.0
2020-04-15 14:45:00,100.43,100.55,100.4,100.49,11282.0,100.43,100.55,100.4,100.49,11282.0
2020-04-15 14:50:00,100.52,100.52,100.3,100.35,12627.0,100.52,100.52,100.3,100.35,12627.0
2020-04-15 14:55:00,100.38,100.8,100.37,100.78,23527.0,100.38,100.8,100.37,100.78,23527.0
2020-04-15 15:00:00,100.75,100.86,100.57,100.61,19359.0,100.75,100.86,100.57,100.61,19359.0
2020-04-15 15:05:00,100.59,100.62,100.36,100.58,10010.0,100.59,100.62,100.36,100.58,10010.0
2020-04-15 15:10:00,100.54,100.58,100.48,100.5,16688.0,100.54,100.58,100.48,100.5,16688.0
2020-04-15 15:15:00,100.54,100.81,100.49,100.81,17517.0,100.54,100.81,100.49,100.81,17517.0
2020-04-15 15:20:00,100.81,100.81,100.53,100.64,17614.0,100.81,100.81,100.53,100.64,17614.0
2020-04-15 15:25:00,100.68,100.68,100.29,100.38,19521.0,100.68,100.68,100.29,100.38,19521.0
2020-04-15 15:30:00,100.36,100.53,100.32,100.5,21004.0,100.36,100.53,100.32,100.5,21004.0
2020-04-15 15:35:00,100.51,100.69,100.43,100.62,25086.0,100.51,100.69,100.43,100.62,25086.0
2020-04-15 15:40:00,100.62,100.64,100.47,100.61,31305.0,100.62,100.64,100.47,100.61,31305.0
2020-04-15 15:45:00,100.62,100.86,100.61,100.75,31141.0,100.62,100.86,100.61,100.75,31141.0
2020-04-15 15:50:00,100.75,100.77,100.48,100.68,77860.0,100.75,100.77,100.48,100.68,77860.0
2020-04-15 15:55:00,100.67,100.92,100.67,100.87,123125.0,100.67,100.92,100.67,100.87,123125.0
2020-04-16 09:30:00,101.6,102.05,99.67,100.82,242876.0,101.6,102.05,99.67,100.82,242876.0
2020-04-16 09:35:00,100.8,101.0,100.27,100.98,23314.0,100.8,101.0,100.27,100.98,23314.0
2020-04-16 09:40:00,100.93,101.47,100.83,101.14,22702.0,100.93,101.47,100.83,101.14,22702.0
2020-04-16 09:45:00,101.1,101.48,100.94,101.01,27090.0,101.1,101.48,100.94,101.01,27090.0
2020-04-16 09:50:00,100.98,101.13,100.52,100.83,30456.0,100.98,101.13,100.52,100.83,30456.0
2020-04-16 09:55:00,100.84,100.98,100.55,100.78,35696.0,100.84,100.98,100.55,100.78,35696.0
2020-04-16 10:00:00,100.8,101.08,100.7,100.73,27780.0,100.8,101.08,100.7,100.73,27780.0
2020-04-16 10:05:00,100.74,101.13,100.63,101.07,18446.0,100.74,101.13,100.63,101.07,18446.0
2020-04-16 10:10:00,101.09,101.12,100.57,100.72,21533.0,101.09,101.12,100.57,100.72,21533.0
2020-04-16 10:15:00,100.7,101.18,100.7,101.08,69210.0,100.7,101.18,100.7,101.08,69210.0
2020-04-16 10:20:00,101.09,101.26,100.91,101.23,87537.0,101.09,101.26,100.91,101.23,87537.0
2020-04-16 10:25:00,101.28,101.79,101.23,101.79,31831.0,101.28,101.79,101.23,101.79,31831.0
2020-04-16 10:30:00,101.8,101.87,101.59,101.68,16937.0,101.8,101.87,101.59,101.68,16937.0
2020-04-16 10:35:00,101.68,101.74,101.26,101.39,25579.0,101.68,101.74,101.26,101.39,25579.0
2020-04-16 10:40:00,101.34,101.94,101.31,101.93,21198.0,101.34,101.94,101.31,101.93,21198.0
2020-04-16 10:45:00,101.92,101.99,101.81,101.84,23850.0,101.92,101.99,101.81,101.84,23850.0
2020-04-16 10:50:00,101.85,101.9,101.69,101.78,10930.0,101.85,101.9,101.69,101.78,10930.0
2020-04-16 10:55:00,101.8,101.95,101.7,101.75,20039.0,101.8,101.95,101.7,101.75,20039.0
2020-04-16 11:00:00,101.73,101.75,101.39,101.68,21807.0,101.73,101.75,101.39,101.68,21807.0
2020-04-16 11:05:00,101.68,101.92,101.62,101.78,22168.0,101.68,101.92,101.62,101.78,22168.0
2020-04-16 11:10:00,101.78,101.91,101.67,101.67,24346.0,101.78,101.91,101.67,101.67,24346.0
2020-04-16 11:15:00,101.68,101.8,101.65,101.77,24136.0,101.68,101.8,101.65,101.77,24136.0
2020-04-16 11:20:00,101.75,101.92,101.73,101.75,44750.0,101.75,101.92,101.73,101.75,44750.0
2020-04-16 11:25:00,101.73,101.99,101.64,101.86,45488.0,101.73,101.99,101.64,101.86,45488.0
2020-04-16 11:30:00,101.86,101.86,101.44,101.56,42016.0,101.86,101.86,101.44,101.56,42016.0
2020-04-16 11:35:00,101.56,101.82,101.49,101.82,15075.0,101.56,101.82,101.49,101.82,15075.0
2020-04-16 11:40:00,101.87,102.09,101.73,102.02,59077.0,101.87,102.09,101.73,102.02,59077.0
2020-04-16 11:45:00,102.01,102.03,101.62,101.72,20822.0,102.01,102.03,101.62,101.72,20822.0
2020-04-16 11:50:00,101.79,101.98,101.76,101.98,16164.0,101.79,101.98,101.76,101.98,16164.0
2020-04-16 11:55:00,101.98,102.03,101.84,101.96,17483.0,101.98,102.03,101.84,101.96,17483.0
2020-04-16 12:00:00,101.96,102.1,101.75,101.78,25519.0,101.96,102.1,101.75,101.78,25519.0
2020-04-16 12:05:00,101.76,101.8,101.52,101.6,23312.0,101.76,101.8,101.52,101.6,23312.0
2020-04-16 12:10:00,101.62,101.8,101.61,101.66,32943.0,101.62,101.8,101.61,101.66,32943.0
2020-04-16 12:15:00,101.61,101.61,101.28,101.38,38042.0,101.61,101.61,101.28,101.38,38042.0
2020-04-16 12:20:00,101.4,101.52,101.22,101.42,32681.0,101.4,101.52,101.22,101.42,32681.0
2020-04-16 12:25:00,101.41,101.59,101.37,101.56,42714.0,101.41,101.59,101.37,101.56,42714.0
2020-04-16 12:30:00,101.55,101.55,101.27,101.49,27676.0,101.55,101.55,101.27,101.49,27676.0
2020-04-16 12:35:00,101.52,101.63,101.32,101.52,15085.0,101.52,101.63,101.32,101.52,15085.0
2020-04-16 12:40:00,101.54,101.7,101.42,101.61,12666.0,101.54,101.7,101.42,101.61,12666.0
2020-04-16 12:45:00,101.57,101.64,101.46,101.59,9033.0,101.57,101.64,101.46,101.59,9033.0
2020-04-16 12:50:00,101.55,101.74,101.48,101.62,9581.0,101.55,101.74,101.48,101.62,9581.0
2020-04-16 12:55:00,101.53,102.09,101.49,102.04,198384.0,101.53,102.09,101.49,102.04,198384.0
2020-04-16 13:00:00,102.03,102.38,101.97,102.09,82720.0,102.03,102.38,101.97,102.09,82720.0
2020-04-16 13:05:00,102.09,102.38,102.05,102.16,31126.0,102.09,102.38,102.05,102.16,31126.0
2020-04-16 13:10:00,102.22,102.24,102.01,102.11,34063.0,102.22,102.24,102.01,102.11,34063.0
2020-04-16 13:15:00,102.09,102.37,102.03,102.35,14775.0,102.09,102.37,102.03,102.35,14775.0
2020-04-16 13:20:00,102.33,102.35,102.0,102.17,19019.0,102.33,102.35,102.0,102.17,19019.0
2020-04-16 13:25:00,102.13,102.5,102.03,102.36,20210.0,102.13,102.5,102.03,102.36,20210.0
2020-04-16 13:30:00,102.39,102.56,102.35,102.42,23338.0,102.39,102.56,102.35,102.42,23338.0
2020-04-16 13:35:00,102.42,102.7,102.39,102.51,40133.0,102.42,102.7,102.39,102.51,40133.0
2020-04-16 13:40:00,102.55,102.61,102.14,102.54,20327.0,102.55,102.61,102.14,102.54,20327.0
2020-04-16 13:45:00,102.55,102.6,102.38,102.51,19069.0,102.55,102.6,102.38,102.51,19069.0
2020-04-16 13:50:00,102.48,102.5,102.32,102.42,25058.0,102.48,102.5,102.32,102.42,25058.0
2020-04-16 13:55:00,102.39,102.51,102.14,102.41,19642.0,102.39,102.51,102.14,102.41,19642.0
2020-04-16 14:00:00,102.39,102.4,102.1,102.3,11034.0,102.39,102.4,102.1,102.3,11034.0
2020-04-16 14:05:00,102.29,102.45,102.23,102.44,14252.0,102.29,102.45,102.23,102.44,14252.0
2020-04-16 14:10:00,102.46,102.49,102.35,102.48,12950.0,102.46,102.49,102.35,102.48,12950.0
2020-04-16 14:15:00,102.48,102.6,102.37,102.51,20445.0,102.48,102.6,102.37,102.51,20445.0
2020-04-16 14:20:00,102.47,102.58,102.37,102.41,18013.0,102.47,102.58,102.37,102.41,18013.0
2020-04-16 14:25:00,102.37,102.42,102.18,102.4,26481.0,102.37,102.42,102.18,102.4,26481.0
2020-04-16 14:30:00,102.42,102.52,102.28,102.33,24846.0,102.42,102.52,102.28,102.33,24846.0
2020-04-16 14:35:00,102.32,102.66,102.3,102.63,71539.0,102.32,102.66,102.3,102.63,71539.0
2020-04-16 14:40:00,102.6,102.65,102.51,102.61,24298.0,102.6,102.65,102.51,102.61,24298.0
2020-04-16 14:45:00,102.63,102.65,102.5,102.6,19454.0,102.63,102.65,102.5,102.6,19454.0
2020-04-16 14:50:00,102.6,102.65,102.4,102.64,24479.0,102.6,102.65,102.4,102.64,24479.0
2020-04-16 14:55:00,102.61,102.68,102.55,102.58,17243.0,102.61,102.68,102.55,102.58,17243.0
2020-04-16 15:00:00,102.59,102.62,102.31,102.52,14801.0,102.59,102.62,102.31,102.52,14801.0
2020-04-16 15:05:00,102.51,102.58,102.4,102.46,17251.0,102.51,102.58,102.4,102.46,17251.0
2020-04-16 15:10:00,102.47,102.53,102.31,102.49,22157.0,102.47,102.53,102.31,102.49,22157.0
2020-04-16 15:15:00,102.52,102.6,102.42,102.48,16563.0,102.52,102.6,102.42,102.48,16563.0
2020-04-16 15:20:00,102.48,102.65,102.46,102.65,29785.0,102.48,102.65,102.46,102.65,29785.0
2020-04-16 15:25:00,102.67,102.75,102.55,102.7,43972.0,102.67,102.75,102.55,102.7,43972.0
2020-04-16 15:30:00,102.72,102.8,102.67,102.8,42954.0,102.72,102.8,102.67,102.8,42954.0
2020-04-16 15:35:00,102.8,102.92,102.74,102.88,50972.0,102.8,102.92,102.74,102.88,50972.0
2020-04-16 15:40:00,102.88,102.9,102.66,102.75,51954.0,102.88,102.9,102.66,102.75,51954.0
2020-04-16 15:45:00,102.76,102.9,102.7,102.75,39434.0,102.76,102.9,102.7,102.75,39434.0
2020-04-16 15:50:00,102.76,102.89,102.55,102.87,116256.0,102.76,102.89,102.55,102.87,116256.0
2020-04-16 15:55:00,102.89,103.03,102.71,102.81,243167.0,102.89,103.03,102.71,102.81,243167.0
2020-04-17 09:30:00,104.21,105.1,104.21,104.49,177277.0,104.21,105.1,104.21,104.49,177277.0
2020-04-17 09:35:00,104.53,104.61,103.59,103.9,121736.0,104.53,104.61,103.59,103.9,121736.0
2020-04-17 09:40:00,103.87,103.94,103.15,103.88,63414.0,103.87,103.94,103.15,103.88,63414.0
2020-04-17 09:45:00,103.94,104.31,103.94,104.16,45862.0,103.94,104.31,103.94,104.16,45862.0
2020-04-17 09:50:00,104.08,104.47,104.08,104.4,40701.0,104.08,104.47,104.08,104.4,40701.0
2020-04-17 09:55:00,104.37,104.94,104.33,104.83,66357.0,104.37,104.94,104.33,104.83,66357.0
2020-04-17 10:00:00,104.86,105.05,104.69,104.76,112932.0,104.86,105.05,104.69,104.76,112932.0
2020-04-17 10:05:00,104.72,105.05,104.72,104.84,27647.0,104.72,105.05,104.72,104.84,27647.0
2020-04-17 10:10:00,104.9,105.03,104.12,104.15,49482.0,104.9,105.03,104.12,104.15,49482.0
2020-04-17 10:15:00,104.11,104.26,103.94,104.1,34334.0,104.11,104.26,103.94,104.1,34334.0
2020-04-17 10:20:00,104.08,104.49,104.06,104.29,23599.0,104.08,104.49,104.06,104.29,23599.0
2020-04-17 10:25:00,104.36,104.78,104.33,104.76,21805.0,104.36,104.78,104.33,104.76,21805.0
2020-04-17 10:30:00,104.72,104.8,104.51,104.65,19724.0,104.72,104.8,104.51,104.65,19724.0
2020-04-17 10:35:00,104.65,104.8,104.56,104.67,37297.0,104.65,104.8,104.56,104.67,37297.0
2020-04-17 10:40:00,104.72,104.78,104.21,104.21,29661.0,104.72,104.78,104.21,104.21,29661.0
2020-04-17 10:45:00,104.21,104.37,104.13,104.26,31070.0,104.21,104.37,104.13,104.26,31070.0
2020-04-17 10:50:00,104.23,104.62,104.21,104.53,34690.0,104.23,104.62,104.21,104.53,34690.0
2020-04-17 10:55:00,104.55,104.74,104.48,104.48,14515.0,104.55,104.74,104.48,104.48,14515.0
2020-04-17 11:00:00,104.46,104.74,104.44,104.65,12134.0,104.46,104.74,104.44,104.65,12134.0
2020-04-17 11:05:00,104.63,104.8,104.52,104.72,20224.0,104.63,104.8,104.52,104.72,20224.0
2020-04-17 11:10:00,104.7,104.78,104.4,104.41,17011.0,104.7,104.78,104.4,104.41,17011.0
2020-04-17 11:15:00,104.41,104.45,104.15,104.22,15130.0,104.41,104.45,104.15,104.22,15130.0
2020-04-17 11:20:00,104.23,104.27,103.94,104.22,31594.0,104.23,104.27,103.94,104.22,31594.0
2020-04-17 11:25:00,104.18,104.37,104.16,104.32,25948.0,104.18,104.37,104.16,104.32,25948.0
2020-04-17 11:30:00,104.32,104.53,104.16,104.48,36798.0,104.32,104.53,104.16,104.48,36798.0
2020-04-17 11:35:00,104.5,104.56,104.23,104.28,25457.0,104.5,104.56,104.23,104.28,25457.0
2020-04-17 11:40:00,104.27,104.59,104.15,104.4,44025.0,104.27,104.59,104.15,104.4,44025.0
2020-04-17 11:45:00,104.4,104.82,104.35,104.82,59543.0,104.4,104.82,104.35,104.82,59543.0
2020-04-17 11:50:00,104.84,104.98,104.66,104.83,24007.0,104.84,104.98,104.66,104.83,24007.0
2020-04-17 11:55:00,104.84,104.94,104.61,104.85,14244.0,104.84,104.94,104.61,104.85,14244.0
2020-04-17 12:00:00,104.9,104.92,104.73,104.87,13296.0,104.9,104.92,104.73,104.87,13296.0
2020-04-17 12:05:00,104.94,105.0,104.72,104.83,18877.0,104.94,105.0,104.72,104.83,18877.0
2020-04-17 12:10:00,104.85,104.98,104.72,104.95,30323.0,104.85,104.98,104.72,104.95,30323.0
2020-04-17 12:15:00,104.95,105.0,104.86,104.98,27811.0,104.95,105.0,104.86,104.98,27811.0
2020-04-17 12:20:00,104.97,105.0,104.88,104.9,27193.0,104.97,105.0,104.88,104.9,27193.0
2020-04-17 12:25:00,104.91,104.95,104.87,104.91,8893.0,104.91,104.95,104.87,104.91,8893.0
2020-04-17 12:30:00,104.95,104.95,104.88,104.95,13372.0,104.95,104.95,104.88,104.95,13372.0
2020-04-17 12:35:00,104.95,104.99,104.92,104.92,32346.0,104.95,104.99,104.92,104.92,32346.0
2020-04-17 12:40:00,104.93,104.96,104.87,104.87,23804.0,104.93,104.96,104.87,104.87,23804.0
2020-04-17 12:45:00,104.91,104.95,104.82,104.94,23733.0,104.91,104.95,104.82,104.94,23733.0
2020-04-17 12:50:00,104.94,105.0,104.9,104.98,41863.0,104.94,105.0,104.9,104.98,41863.0
2020-04-17 12:55:00,104.97,105.0,104.94,104.95,25986.0,104.97,105.0,104.94,104.95,25986.0
2020-04-17 13:00:00,104.93,104.98,104.81,104.89,34199.0,104.93,104.98,104.81,104.89,34199.0
2020-04-17 13:05:00,104.89,104.96,104.83,104.93,17882.0,104.89,104.96,104.83,104.93,17882.0
2020-04-17 13:10:00,104.94,104.94,104.61,104.68,22082.0,104.94,104.94,104.61,104.68,22082.0
2020-04-17 13:15:00,104.7,104.79,104.55,104.63,16949.0,104.7,104.79,104.55,104.63,16949.0
2020-04-17 13:20:00,104.63,104.63,104.39,104.48,16117.0,104.63,104.63,104.39,104.48,16117.0
2020-04-17 13:25:00,104.5,104.73,104.46,104.65,48524.0,104.5,104.73,104.46,104.65,48524.0
2020-04-17 13:30:00,104.66,104.75,104.51,104.54,17014.0,104.66,104.75,104.51,104.54,17014.0
2020-04-17 13:35:00,104.51,104.54,104.21,104.21,22223.0,104.51,104.54,104.21,104.21,22223.0
2020-04-17 13:40:00,104.2,104.39,104.02,104.02,12589.0,104.2,104.39,104.02,104.02,12589.0
2020-04-17 13:45:00,104.01,104.04,103.91,103.93,15011.0,104.01,104.04,103.91,103.93,15011.0
2020-04-17 13:50:00,103.91,103.98,103.67,103.67,16639.0,103.91,103.98,103.67,103.67,16639.0
2020-04-17 13:55:00,103.66,103.76,103.64,103.74,8470.0,103.66,103.76,103.64,103.74,8470.0
2020-04-17 14:00:00,103.72,103.75,103.54,103.54,10832.0,103.72,103.75,103.54,103.54,10832.0
2020-04-17 14:05:00,103.51,103.57,103.36,103.5,12374.0,103.51,103.57,103.36,103.5,12374.0
2020-04-17 14:10:00,103.54,103.55,103.35,103.48,12068.0,103.54,103.55,103.35,103.48,12068.0
2020-04-17 14:15:00,103.51,103.55,103.36,103.45,17769.0,103.51,103.55,103.36,103.45,17769.0
2020-04-17 14:20:00,103.43,103.69,103.42,103.63,37719.0,103.43,103.69,103.42,103.63,37719.0
2020-04-17 14:25:00,103.65,103.98,103.64,103.95,15603.0,103.65,103.98,103.64,103.95,15603.0
2020-04-17 14:30:00,103.95,103.98,103.86,103.94,21316.0,103.95,103.98,103.86,103.94,21316.0
2020-04-17 14:35:00,103.92,103.95,103.69,103.84,26948.0,103.92,103.95,103.69,103.84,26948.0
2020-04-17 14:40:00,103.85,104.14,103.8,104.11,18079.0,103.85,104.14,103.8,104.11,18079.0
2020-04-17 14:45:00,104.1,104.21,104.04,104.13,18552.0,104.1,104.21,104.04,104.13,18552.0
2020-04-17 14:50:00,104.12,104.16,103.9,104.04,20890.0,104.12,104.16,103.9,104.04,20890.0
2020-04-17 14:55:00,104.03,104.32,103.9,104.29,26894.0,104.03,104.32,103.9,104.29,26894.0
2020-04-17 15:00:00,104.33,104.38,104.22,104.33,10023.0,104.33,104.38,104.22,104.33,10023.0
2020-04-17 15:05:00,104.3,104.57,104.3,104.5,23522.0,104.3,104.57,104.3,104.5,23522.0
2020-04-17 15:10:00,104.5,104.56,104.47,104.5,20890.0,104.5,104.56,104.47,104.5,20890.0
2020-04-17 15:15:00,104.5,104.6,104.49,104.59,20235.0,104.5,104.6,104.49,104.59,20235.0
2020-04-17 15:20:00,104.6,104.63,104.46,104.6,32092.0,104.6,104.63,104.46,104.6,32092.0
2020-04-17 15:25:00,104.65,104.85,104.62,104.84,30572.0,104.65,104.85,104.62,104.84,30572.0
2020-04-17 15:30:00,104.84,104.96,104.76,104.83,56472.0,104.84,104.96,104.76,104.83,56472.0
2020-04-17 15:35:00,104.83,104.96,104.73,104.95,33069.0,104.83,104.96,104.73,104.95,33069.0
2020-04-17 15:40:00,104.95,105.02,104.91,104.93,107782.0,104.95,105.02,104.91,104.93,107782.0
2020-04-17 15:45:00,104.94,104.95,104.87,104.88,69414.0,104.94,104.95,104.87,104.88,69414.0
2020-04-17 15:50:00,104.86,105.19,104.86,105.08,158225.0,104.86,105.19,104.86,105.08,158225.0
2020-04-17 15:55:00,105.08,105.1,104.66,104.99,168736.0,105.08,105.1,104.66,104.99,168736.0
2020-04-20 09:30:00,103.6,104.9,103.42,104.71,110538.0,103.6,104.9,103.42,104.71,110538.0
2020-04-20 09:35:00,104.71,105.05,104.4,104.55,53276.0,104.71,105.05,104.4,104.55,53276.0
2020-04-20 09:40:00,104.62,104.63,104.0,104.18,22177.0,104.62,104.63,104.0,104.18,22177.0
2020-04-20 09:45:00,104.19,104.63,104.07,104.26,36279.0,104.19,104.63,104.07,104.26,36279.0
2020-04-20 09:50:00,104.22,104.86,104.22,104.85,60060.0,104.22,104.86,104.22,104.85,60060.0
2020-04-20 09:55:00,104.81,105.29,104.81,105.26,53395.0,104.81,105.29,104.81,105.26,53395.0
2020-04-20 10:00:00,105.28,105.74,105.26,105.73,60602.0,105.28,105.74,105.26,105.73,60602.0
2020-04-20 10:05:00,105.72,106.22,105.64,106.17,57855.0,105.72,106.22,105.64,106.17,57855.0
2020-04-20 10:10:00,106.23,106.75,106.21,106.31,68816.0,106.23,106.75,106.21,106.31,68816.0
2020-04-20 10:15:00,106.31,106.86,106.27,106.71,22312.0,106.31,106.86,106.27,106.71,22312.0
2020-04-20 10:20:00,106.75,106.77,106.37,106.62,21049.0,106.75,106.77,106.37,106.62,21049.0
2020-04-20 10:25:00,106.62,106.76,106.52,106.73,27144.0,106.62,106.76,106.52,106.73,27144.0
2020-04-20 10:30:00,106.75,107.0,106.64,106.95,37081.0,106.75,107.0,106.64,106.95,37081.0
2020-04-20 10:35:00,106.94,107.06,106.83,106.86,20057.0,106.94,107.06,106.83,106.86,20057.0
2020-04-20 10:40:00,106.86,107.13,106.71,107.11,19789.0,106.86,107.13,106.71,107.11,19789.0
2020-04-20 10:45:00,107.06,107.62,107.05,107.62,34539.0,107.06,107.62,107.05,107.62,34539.0
2020-04-20 10:50:00,107.61,107.67,107.05,107.18,27923.0,107.61,107.67,107.05,107.18,27923.0
2020-04-20 10:55:00,107.17,107.36,106.86,106.95,35701.0,107.17,107.36,106.86,106.95,35701.0
2020-04-20 11:00:00,106.93,107.09,106.71,106.71,31895.0,106.93,107.09,106.71,106.71,31895.0
2020-04-20 11:05:00,106.76,107.19,106.75,107.17,32643.0,106.76,107.19,106.75,107.17,32643.0
2020-04-20 11:10:00,107.15,107.25,106.95,106.95,17774.0,107.15,107.25,106.95,106.95,17774.0
2020-04-20 11:15:00,106.9,107.03,106.55,106.59,32933.0,106.9,107.03,106.55,106.59,32933.0
2020-04-20 11:20:00,106.62,106.89,106.54,106.57,32914.0,106.62,106.89,106.54,106.57,32914.0
2020-04-20 11:25:00,106.57,106.57,106.24,106.39,19984.0,106.57,106.57,106.24,106.39,19984.0
2020-04-20 11:30:00,106.38,106.4,106.11,106.39,16836.0,106.38,106.4,106.11,106.39,16836.0
2020-04-20 11:35:00,106.45,106.72,106.39,106.7,20676.0,106.45,106.72,106.39,106.7,20676.0
2020-04-20 11:40:00,106.72,106.94,106.65,106.85,15799.0,106.72,106.94,106.65,106.85,15799.0
2020-04-20 11:45:00,106.86,106.92,106.74,106.8,12530.0,106.86,106.92,106.74,106.8,12530.0
2020-04-20 11:50:00,106.8,106.83,106.7,106.77,14262.0,106.8,106.83,106.7,106.77,14262.0
2020-04-20 11:55:00,106.78,106.99,106.77,106.98,20132.0,106.78,106.99,106.77,106.98,20132.0
2020-04-20 12:00:00,106.98,107.03,106.8,106.81,15593.0,106.98,107.03,106.8,106.81,15593.0
2020-04-20 12:05:00,106.77,106.95,106.7,106.94,19302.0,106.77,106.95,106.7,106.94,19302.0
2020-04-20 12:10:00,106.94,107.06,106.72,106.73,14236.0,106.94,107.06,106.72,106.73,14236.0
2020-04-20 12:15:00,106.73,106.85,106.63,106.8,9391.0,106.73,106.85,106.63,106.8,9391.0
2020-04-20 12:20:00,106.74,106.89,106.72,106.79,10977.0,106.74,106.89,106.72,106.79,10977.0
2020-04-20 12:25:00,106.81,106.9,106.77,106.77,12429.0,106.81,106.9,106.77,106.77,12429.0
2020-04-20 12:30:00,106.76,106.89,106.76,106.81,8783.0,106.76,106.89,106.76,106.81,8783.0
2020-04-20 12:35:00,106.81,106.9,106.76,106.81,7825.0,106.81,106.9,106.76,106.81,7825.0
2020-04-20 12:40:00,106.82,106.92,106.78,106.81,11718.0,106.82,106.92,106.78,106.81,11718.0
2020-04-20 12:45:00,106.79,106.83,106.62,106.72,8944.0,106.79,106.83,106.62,106.72,8944.0
2020-04-20 12:50:00,106.68,106.69,106.45,106.45,10065.0,106.68,106.69,106.45,106.45,10065.0
2020-04-20 12:55:00,106.43,106.54,106.38,106.46,13936.0,106.43,106.54,106.38,106.46,13936.0
2020-04-20 13:00:00,106.45,106.47,105.83,106.04,25457.0,106.45,106.47,105.83,106.04,25457.0
2020-04-20 13:05:00,106.01,106.09,105.96,106.04,9096.0,106.01,106.09,105.96,106.04,9096.0
2020-04-20 13:10:00,106.06,106.15,105.82,105.91,11654.0,106.06,106.15,105.82,105.91,11654.0
2020-04-20 13:15:00,105.95,106.06,105.89,105.94,9747.0,105.95,106.06,105.89,105.94,9747.0
2020-04-20 13:20:00,105.92,106.04,105.83,105.83,7043.0,105.92,106.04,105.83,105.83,7043.0
2020-04-20 13:25:00,105.83,105.98,105.73,105.94,17100.0,105.83,105.98,105.73,105.94,17100.0
2020-04-20 13:30:00,105.91,106.06,105.84,105.96,15835.0,105.91,106.06,105.84,105.96,15835.0
2020-04-20 13:35:00,105.99,106.1,105.93,106.09,12044.0,105.99,106.1,105.93,106.09,12044.0
2020-04-20 13:40:00,106.07,106.29,106.06,106.28,12612.0,106.07,106.29,106.06,106.28,12612.0
2020-04-20 13:45:00,106.23,106.33,106.1,106.26,8209.0,106.23,106.33,106.1,106.26,8209.0
2020-04-20 13:50:00,106.28,106.43,106.28,106.38,9854.0,106.28,106.43,106.28,106.38,9854.0
2020-04-20 13:55:00,106.39,106.44,106.25,106.43,9523.0,106.39,106.44,106.25,106.43,9523.0
2020-04-20 14:00:00,106.41,106.42,106.23,106.39,8333.0,106.41,106.42,106.23,106.39,8333.0
2020-04-20 14:05:00,106.38,106.38,106.18,106.2,9378.0,106.38,106.38,106.18,106.2,9378.0
2020-04-20 14:10:00,106.16,106.2,105.93,106.02,14412.0,106.16,106.2,105.93,106.02,14412.0
2020-04-20 14:15:00,105.98,106.14,105.93,105.98,14123.0,105.98,106.14,105.93,105.98,14123.0
2020-04-20 14:20:00,105.95,105.99,105.55,105.55,15397.0,105.95,105.99,105.55,105.55,15397.0
2020-04-20 14:25:00,105.56,105.69,105.36,105.36,18296.0,105.56,105.69,105.36,105.36,18296.0
2020-04-20 14:30:00,105.36,105.59,105.3,105.53,22540.0,105.36,105.59,105.3,105.53,22540.0
2020-04-20 14:35:00,105.48,105.68,105.43,105.68,16037.0,105.48,105.68,105.43,105.68,16037.0
2020-04-20 14:40:00,105.7,105.74,105.58,105.65,14115.0,105.7,105.74,105.58,105.65,14115.0
2020-04-20 14:45:00,105.67,105.7,105.43,105.7,16583.0,105.67,105.7,105.43,105.7,16583.0
2020-04-20 14:50:00,105.68,105.68,105.36,105.39,9401.0,105.68,105.68,105.36,105.39,9401.0
2020-04-20 14:55:00,105.36,105.37,105.09,105.13,18895.0,105.36,105.37,105.09,105.13,18895.0
2020-04-20 15:00:00,105.11,105.24,105.01,105.08,30897.0,105.11,105.24,105.01,105.08,30897.0
2020-04-20 15:05:00,105.03,105.07,104.76,105.01,57853.0,105.03,105.07,104.76,105.01,57853.0
2020-04-20 15:10:00,105.0,105.08,104.85,105.01,16419.0,105.0,105.08,104.85,105.01,16419.0
2020-04-20 15:15:00,104.89,105.1,104.89,104.94,10689.0,104.89,105.1,104.89,104.94,10689.0
2020-04-20 15:20:00,104.96,105.05,104.84,104.89,37278.0,104.96,105.05,104.84,104.89,37278.0
2020-04-20 15:25:00,104.87,104.93,104.81,104.9,38792.0,104.87,104.93,104.81,104.9,38792.0
2020-04-20 15:30:00,104.93,105.24,104.92,105.23,22030.0,104.93,105.24,104.92,105.23,22030.0
2020-04-20 15:35:00,105.22,105.22,104.85,104.87,12945.0,105.22,105.22,104.85,104.87,12945.0
2020-04-20 15:40:00,104.89,104.99,104.76,104.79,23673.0,104.89,104.99,104.76,104.79,23673.0
2020-04-20 15:45:00,104.84,104.93,104.73,104.81,28103.0,104.84,104.93,104.73,104.81,28103.0
2020-04-20 15:50:00,104.84,104.85,104.61,104.72,61122.0,104.84,104.85,104.61,104.72,61122.0
2020-04-20 15:55:00,104.74,104.94,104.59,104.68,105827.0,104.74,104.94,104.59,104.68,105827.0
2020-04-21 09:30:00,102.1,102.42,101.3,101.91,122413.0,102.1,102.42,101.3,101.91,122413.0
2020-04-21 09:35:00,101.83,102.0,101.4,101.57,104332.0,101.83,102.0,101.4,101.57,104332.0
2020-04-21 09:40:00,101.56,101.65,101.04,101.32,162253.0,101.56,101.65,101.04,101.32,162253.0
2020-04-21 09:45:00,101.33,101.83,101.1,101.21,214451.0,101.33,101.83,101.1,101.21,214451.0
2020-04-21 09:50:00,101.2,101.73,101.1,101.73,64274.0,101.2,101.73,101.1,101.73,64274.0
2020-04-21 09:55:00,101.75,102.06,101.64,101.98,71827.0,101.75,102.06,101.64,101.98,71827.0
2020-04-21 10:00:00,101.98,102.07,101.65,102.01,46200.0,101.98,102.07,101.65,102.01,46200.0
2020-04-21 10:05:00,102.01,102.09,101.66,101.74,50293.0,102.01,102.09,101.66,101.74,50293.0
2020-04-21 10:10:00,101.77,101.99,101.5,101.5,49229.0,101.77,101.99,101.5,101.5,49229.0
2020-04-21 10:15:00,101.5,101.62,100.8,100.88,71277.0,101.5,101.62,100.8,100.88,71277.0
2020-04-21 10:20:00,100.84,101.27,100.75,101.26,33339.0,100.84,101.27,100.75,101.26,33339.0
2020-04-21 10:25:00,101.24,101.24,100.75,100.91,15482.0,101.24,101.24,100.75,100.91,15482.0
2020-04-21 10:30:00,100.97,100.97,100.69,100.8,20839.0,100.97,100.97,100.69,100.8,20839.0
2020-04-21 10:35:00,100.81,100.82,100.41,100.45,28485.0,100.81,100.82,100.41,100.45,28485.0
2020-04-21 10:40:00,100.44,100.69,100.38,100.62,28547.0,100.44,100.69,100.38,100.62,28547.0
2020-04-21 10:45:00,100.55,100.66,99.89,99.95,48143.0,100.55,100.66,99.89,99.95,48143.0
2020-04-21 10:50:00,99.93,99.98,99.49,99.78,76577.0,99.93,99.98,99.49,99.78,76577.0
2020-04-21 10:55:00,99.79,99.87,99.49,99.66,36893.0,99.79,99.87,99.49,99.66,36893.0
2020-04-21 11:00:00,99.66,99.88,99.55,99.73,30170.0,99.66,99.88,99.55,99.73,30170.0
2020-04-21 11:05:00,99.69,99.89,99.63,99.71,32188.0,99.69,99.89,99.63,99.71,32188.0
2020-04-21 11:10:00,99.69,99.69,99.2,99.25,35321.0,99.69,99.69,99.2,99.25,35321.0
2020-04-21 11:15:00,99.26,99.3,98.83,98.96,102254.0,99.26,99.3,98.83,98.96,102254.0
2020-04-21 11:20:00,98.95,99.43,98.95,99.28,35125.0,98.95,99.43,98.95,99.28,35125.0
2020-04-21 11:25:00,99.26,99.6,99.26,99.58,38664.0,99.26,99.6,99.26,99.58,38664.0
2020-04-21 11:30:00,99.59,99.91,99.59,99.7,28941.0,99.59,99.91,99.59,99.7,28941.0
2020-04-21 11:35:00,99.68,99.83,99.44,99.73,28939.0,99.68,99.83,99.44,99.73,28939.0
2020-04-21 11:40:00,99.77,99.86,99.46,99.46,24635.0,99.77,99.86,99.46,99.46,24635.0
2020-04-21 11:45:00,99.46,99.87,99.43,99.85,16857.0,99.46,99.87,99.43,99.85,16857.0
2020-04-21 11:50:00,99.86,99.86,99.59,99.71,33121.0,99.86,99.86,99.59,99.71,33121.0
2020-04-21 11:55:00,99.7,99.9,99.67,99.83,15325.0,99.7,99.9,99.67,99.83,15325.0
2020-04-21 12:00:00,99.88,100.05,99.6,99.95,100079.0,99.88,100.05,99.6,99.95,100079.0
2020-04-21 12:05:00,99.95,100.08,99.9,100.01,15250.0,99.95,100.08,99.9,100.01,15250.0
2020-04-21 12:10:00,100.04,100.19,99.92,99.96,13789.0,100.04,100.19,99.92,99.96,13789.0
2020-04-21 12:15:00,99.95,100.0,99.9,99.92,20028.0,99.95,100.0,99.9,99.92,20028.0
2020-04-21 12:20:00,99.9,99.94,99.62,99.68,24300.0,99.9,99.94,99.62,99.68,24300.0
2020-04-21 12:25:00,99.76,100.04,99.71,99.9,15581.0,99.76,100.04,99.71,99.9,15581.0
2020-04-21 12:30:00,99.95,100.02,99.73,99.73,13375.0,99.95,100.02,99.73,99.73,13375.0
2020-04-21 12:35:00,99.74,99.77,99.63,99.63,16261.0,99.74,99.77,99.63,99.63,16261.0
2020-04-21 12:40:00,99.62,99.62,99.42,99.47,13592.0,99.62,99.62,99.42,99.47,13592.0
2020-04-21 12:45:00,99.49,99.74,99.47,99.57,11841.0,99.49,99.74,99.47,99.57,11841.0
2020-04-21 12:50:00,99.59,100.04,99.52,100.04,21905.0,99.59,100.04,99.52,100.04,21905.0
2020-04-21 12:55:00,100.06,100.08,99.88,100.04,12609.0,100.06,100.08,99.88,100.04,12609.0
2020-04-21 13:00:00,100.01,100.26,99.94,100.26,12477.0,100.01,100.26,99.94,100.26,12477.0
2020-04-21 13:05:00,100.2,100.36,100.17,100.27,12917.0,100.2,100.36,100.17,100.27,12917.0
2020-04-21 13:10:00,100.24,100.43,100.22,100.22,12303.0,100.24,100.43,100.22,100.22,12303.0
2020-04-21 13:15:00,100.24,100.41,100.23,100.37,6566.0,100.24,100.41,100.23,100.37,6566.0
2020-04-21 13:20:00,100.34,100.82,100.34,100.67,13095.0,100.34,100.82,100.34,100.67,13095.0
2020-04-21 13:25:00,100.66,100.84,100.61,100.8,12473.0,100.66,100.84,100.61,100.8,12473.0
2020-04-21 13:30:00,100.78,100.85,100.64,100.79,9765.0,100.78,100.85,100.64,100.79,9765.0
2020-04-21 13:35:00,100.77,101.0,100.72,101.0,16561.0,100.77,101.0,100.72,101.0,16561.0
2020-04-21 13:40:00,100.96,100.97,100.71,100.94,17277.0,100.96,100.97,100.71,100.94,17277.0
2020-04-21 13:45:00,100.98,101.07,100.58,100.61,18553.0,100.98,101.07,100.58,100.61,18553.0
2020-04-21 13:50:00,100.59,100.73,100.53,100.72,8792.0,100.59,100.73,100.53,100.72,8792.0
2020-04-21 13:55:00,100.73,100.81,100.67,100.78,6585.0,100.73,100.81,100.67,100.78,6585.0
2020-04-21 14:00:00,100.75,101.21,100.6,101.15,21106.0,100.75,101.21,100.6,101.15,21106.0
2020-04-21 14:05:00,101.12,101.6,101.06,101.4,24795.0,101.12,101.6,101.06,101.4,24795.0
2020-04-21 14:10:00,101.42,101.66,101.36,101.56,16261.0,101.42,101.66,101.36,101.56,16261.0
2020-04-21 14:15:00,101.59,101.75,101.51,101.58,13254.0,101.59,101.75,101.51,101.58,13254.0
2020-04-21 14:20:00,101.59,101.98,101.43,101.89,19779.0,101.59,101.98,101.43,101.89,19779.0
2020-04-21 14:25:00,101.89,101.99,101.62,101.67,12208.0,101.89,101.99,101.62,101.67,12208.0
2020-04-21 14:30:00,101.72,101.9,101.7,101.77,17309.0,101.72,101.9,101.7,101.77,17309.0
2020-04-21 14:35:00,101.79,102.1,101.78,101.89,41656.0,101.79,102.1,101.78,101.89,41656.0
2020-04-21 14:40:00,101.81,101.89,101.32,101.37,15738.0,101.81,101.89,101.32,101.37,15738.0
2020-04-21 14:45:00,101.4,101.53,101.22,101.24,14534.0,101.4,101.53,101.22,101.24,14534.0
2020-04-21 14:50:00,101.2,101.29,101.0,101.25,26147.0,101.2,101.29,101.0,101.25,26147.0
2020-04-21 14:55:00,101.19,101.23,100.89,101.05,23981.0,101.19,101.23,100.89,101.05,23981.0
2020-04-21 15:00:00,101.11,101.37,101.05,101.31,19599.0,101.11,101.37,101.05,101.31,19599.0
2020-04-21 15:05:00,101.29,101.31,100.86,100.99,19066.0,101.29,101.31,100.86,100.99,19066.0
2020-04-21 15:10:00,101.01,101.35,101.01,101.33,15655.0,101.01,101.35,101.01,101.33,15655.0
2020-04-21 15:15:00,101.36,101.65,101.24,101.65,18703.0,101.36,101.65,101.24,101.65,18703.0
2020-04-21 15:20:00,101.61,101.68,101.31,101.33,15222.0,101.61,101.68,101.31,101.33,15222.0
2020-04-21 15:25:00,101.36,101.45,101.26,101.39,13680.0,101.36,101.45,101.26,101.39,13680.0
2020-04-21 15:30:00,101.39,101.64,101.14,101.56,22628.0,101.39,101.64,101.14,101.56,22628.0
2020-04-21 15:35:00,101.55,102.05,101.52,102.05,39172.0,101.55,102.05,101.52,102.05,39172.0
2020-04-21 15:40:00,102.01,102.03,101.87,101.97,37964.0,102.01,102.03,101.87,101.97,37964.0
2020-04-21 15:45:00,101.95,101.99,101.52,101.52,29854.0,101.95,101.99,101.52,101.52,29854.0
2020-04-21 15:50:00,101.47,101.95,101.37,101.41,68206.0,101.47,101.95,101.37,101.41,68206.0
2020-04-21 15:55:00,101.42,101.72,101.13,101.31,89054.0,101.42,101.72,101.13,101.31,89054.0
2020-04-22 09:30:00,101.95,103.19,101.81,103.15,175228.0,101.95,103.19,101.81,103.15,175228.0
2020-04-22 09:35:00,103.18,103.7,103.07,103.64,102220.0,103.18,103.7,103.07,103.64,102220.0
2020-04-22 09:40:00,103.63,104.36,103.41,103.41,108717.0,103.63,104.36,103.41,103.41,108717.0
2020-04-22 09:45:00,103.41,103.74,102.46,102.48,56625.0,103.41,103.74,102.46,102.48,56625.0
2020-04-22 09:50:00,102.49,103.18,102.48,102.83,39950.0,102.49,103.18,102.48,102.83,39950.0
2020-04-22 09:55:00,102.85,103.01,102.66,103.0,39667.0,102.85,103.01,102.66,103.0,39667.0
2020-04-22 10:00:00,103.01,103.46,102.84,102.89,76110.0,103.01,103.46,102.84,102.89,76110.0
2020-04-22 10:05:00,102.87,102.94,102.64,102.73,24036.0,102.87,102.94,102.64,102.73,24036.0
2020-04-22 10:10:00,102.89,103.04,102.43,102.48,34385.0,102.89,103.04,102.43,102.48,34385.0
2020-04-22 10:15:00,102.5,102.88,102.5,102.66,29318.0,102.5,102.88,102.5,102.66,29318.0
2020-04-22 10:20:00,102.69,102.92,102.61,102.91,30655.0,102.69,102.92,102.61,102.91,30655.0
2020-04-22 10:25:00,102.95,103.02,102.36,102.51,67685.0,102.95,103.02,102.36,102.51,67685.0
2020-04-22 10:30:00,102.46,102.76,102.17,102.24,23629.0,102.46,102.76,102.17,102.24,23629.0
2020-04-22 10:35:00,102.26,102.36,102.08,102.1,21634.0,102.26,102.36,102.08,102.1,21634.0
2020-04-22 10:40:00,102.09,102.45,102.09,102.14,25416.0,102.09,102.45,102.09,102.14,25416.0
2020-04-22 10:45:00,102.13,102.23,101.97,102.0,33671.0,102.13,102.23,101.97,102.0,33671.0
2020-04-22 10:50:00,101.98,101.99,101.41,101.48,38528.0,101.98,101.99,101.41,101.48,38528.0
2020-04-22 10:55:00,101.49,101.76,101.38,101.6,34315.0,101.49,101.76,101.38,101.6,34315.0
2020-04-22 11:00:00,101.62,101.74,101.45,101.53,57214.0,101.62,101.74,101.45,101.53,57214.0
2020-04-22 11:05:00,101.53,101.78,101.43,101.48,60354.0,101.53,101.78,101.43,101.48,60354.0
2020-04-22 11:10:00,101.49,101.59,101.23,101.43,42565.0,101.49,101.59,101.23,101.43,42565.0
2020-04-22 11:15:00,101.43,101.68,101.36,101.57,38805.0,101.43,101.68,101.36,101.57,38805.0
2020-04-22 11:20:00,101.58,101.61,101.33,101.36,93192.0,101.58,101.61,101.33,101.36,93192.0
2020-04-22 11:25:00,101.36,101.74,101.25,101.28,101183.0,101.36,101.74,101.25,101.28,101183.0
2020-04-22 11:30:00,101.27,101.48,101.2,101.44,40787.0,101.27,101.48,101.2,101.44,40787.0
2020-04-22 11:35:00,101.41,101.86,101.38,101.74,18043.0,101.41,101.86,101.38,101.74,18043.0
2020-04-22 11:40:00,101.64,101.99,101.62,101.85,14059.0,101.64,101.99,101.62,101.85,14059.0
2020-04-22 11:45:00,101.85,101.98,101.79,101.86,13853.0,101.85,101.98,101.79,101.86,13853.0
2020-04-22 11:50:00,101.86,102.06,101.73,102.01,39836.0,101.86,102.06,101.73,102.01,39836.0
2020-04-22 11:55:00,102.02,102.02,101.81,101.93,15443.0,102.02,102.02,101.81,101.93,15443.0
2020-04-22 12:00:00,101.92,102.0,101.66,101.69,18866.0,101.92,102.0,101.66,101.69,18866.0
2020-04-22 12:05:00,101.7,101.81,101.62,101.68,16400.0,101.7,101.81,101.62,101.68,16400.0
2020-04-22 12:10:00,101.69,101.86,101.69,101.81,10907.0,101.69,101.86,101.69,101.81,10907.0
2020-04-22 12:15:00,101.84,101.86,101.77,101.81,16231.0,101.84,101.86,101.77,101.81,16231.0
2020-04-22 12:20:00,101.84,101.87,101.77,101.86,11823.0,101.84,101.87,101.77,101.86,11823.0
2020-04-22 12:25:00,101.83,101.93,101.8,101.89,17887.0,101.83,101.93,101.8,101.89,17887.0
2020-04-22 12:30:00,101.88,102.14,101.88,102.09,18141.0,101.88,102.14,101.88,102.09,18141.0
2020-04-22 12:35:00,102.1,102.16,101.93,102.13,8942.0,102.1,102.16,101.93,102.13,8942.0
2020-04-22 12:40:00,102.14,102.16,101.95,102.03,20887.0,102.14,102.16,101.95,102.03,20887.0
2020-04-22 12:45:00,102.03,102.11,101.98,102.0,13111.0,102.03,102.11,101.98,102.0,13111.0
2020-04-22 12:50:00,101.97,102.02,101.78,101.87,12962.0,101.97,102.02,101.78,101.87,12962.0
2020-04-22 12:55:00,101.87,101.9,101.52,101.68,19930.0,101.87,101.9,101.52,101.68,19930.0
2020-04-22 13:00:00,101.73,101.85,101.7,101.8,7735.0,101.73,101.85,101.7,101.8,7735.0
2020-04-22 13:05:00,101.83,101.83,101.62,101.7,13929.0,101.83,101.83,101.62,101.7,13929.0
2020-04-22 13:10:00,101.69,101.74,101.51,101.54,16398.0,101.69,101.74,101.51,101.54,16398.0
2020-04-22 13:15:00,101.56,101.79,101.56,101.77,19576.0,101.56,101.79,101.56,101.77,19576.0
2020-04-22 13:20:00,101.76,101.89,101.75,101.82,12753.0,101.76,101.89,101.75,101.82,12753.0
2020-04-22 13:25:00,101.85,101.87,101.69,101.79,13786.0,101.85,101.87,101.69,101.79,13786.0
2020-04-22 13:30:00,101.82,102.12,101.79,102.02,28207.0,101.82,102.12,101.79,102.02,28207.0
2020-04-22 13:35:00,102.02,102.08,101.94,101.97,10728.0,102.02,102.08,101.94,101.97,10728.0
2020-04-22 13:40:00,101.97,102.02,101.87,101.96,11367.0,101.97,102.02,101.87,101.96,11367.0
2020-04-22 13:45:00,101.96,102.07,101.93,102.01,6568.0,101.96,102.07,101.93,102.01,6568.0
2020-04-22 13:50:00,102.0,102.03,101.89,101.97,9015.0,102.0,102.03,101.89,101.97,9015.0
2020-04-22 13:55:00,101.97,102.04,101.76,101.78,11759.0,101.97,102.04,101.76,101.78,11759.0
2020-04-22 14:00:00,101.8,101.82,101.62,101.62,14258.0,101.8,101.82,101.62,101.62,14258.0
2020-04-22 14:05:00,101.63,101.74,101.48,101.59,20939.0,101.63,101.74,101.48,101.59,20939.0
2020-04-22 14:10:00,101.6,101.6,101.44,101.47,17710.0,101.6,101.6,101.44,101.47,17710.0
2020-04-22 14:15:00,101.46,101.59,101.45,101.53,13149.0,101.46,101.59,101.45,101.53,13149.0
2020-04-22 14:20:00,101.53,101.8,101.53,101.8,14847.0,101.53,101.8,101.53,101.8,14847.0
2020-04-22 14:25:00,101.77,101.78,101.59,101.61,12143.0,101.77,101.78,101.59,101.61,12143.0
2020-04-22 14:30:00,101.63,101.81,101.61,101.8,16755.0,101.63,101.81,101.61,101.8,16755.0
2020-04-22 14:35:00,101.81,101.81,101.64,101.64,14582.0,101.81,101.81,101.64,101.64,14582.0
2020-04-22 14:40:00,101.62,101.71,101.54,101.7,14823.0,101.62,101.71,101.54,101.7,14823.0
2020-04-22 14:45:00,101.73,101.76,101.64,101.75,8140.0,101.73,101.76,101.64,101.75,8140.0
2020-04-22 14:50:00,101.74,101.8,101.52,101.55,15560.0,101.74,101.8,101.52,101.55,15560.0
2020-04-22 14:55:00,101.57,101.68,101.52,101.59,15130.0,101.57,101.68,101.52,101.59,15130.0
2020-04-22 15:00:00,101.61,101.75,101.5,101.75,14980.0,101.61,101.75,101.5,101.75,14980.0
2020-04-22 15:05:00,101.76,101.76,101.56,101.6,9477.0,101.76,101.76,101.56,101.6,9477.0
2020-04-22 15:10:00,101.59,101.69,101.55,101.58,15442.0,101.59,101.69,101.55,101.58,15442.0
2020-04-22 15:15:00,101.57,101.7,101.56,101.68,16859.0,101.57,101.7,101.56,101.68,16859.0
2020-04-22 15:20:00,101.64,101.83,101.63,101.79,20361.0,101.64,101.83,101.63,101.79,20361.0
2020-04-22 15:25:00,101.79,102.0,101.76,101.89,28585.0,101.79,102.0,101.76,101.89,28585.0
2020-04-22 15:30:00,101.89,102.15,101.82,101.82,37114.0,101.89,102.15,101.82,101.82,37114.0
2020-04-22 15:35:00,101.82,101.91,101.76,101.83,25525.0,101.82,101.91,101.76,101.83,25525.0
2020-04-22 15:40:00,101.81,101.99,101.79,101.96,27893.0,101.81,101.99,101.79,101.96,27893.0
2020-04-22 15:45:00,101.94,101.97,101.8,101.91,29932.0,101.94,101.97,101.8,101.91,29932.0
2020-04-22 15:50:00,101.9,102.11,101.8,101.92,84156.0,101.9,102.11,101.8,101.92,84156.0
2020-04-22 15:55:00,101.9,101.9,101.71,101.82,83488.0,101.9,101.9,101.71,101.82,83488.0
2020-04-23 09:30:00,101.2,102.03,101.11,101.84,128216.0,101.2,102.03,101.11,101.84,128216.0
2020-04-23 09:35:00,101.84,102.33,101.81,101.9,64492.0,101.84,102.33,101.81,101.9,64492.0
2020-04-23 09:40:00,101.96,102.37,101.85,102.28,28650.0,101.96,102.37,101.85,102.28,28650.0
2020-04-23 09:45:00,102.29,102.38,101.78,101.83,21175.0,102.29,102.38,101.78,101.83,21175.0
2020-04-23 09:50:00,101.82,101.89,101.65,101.83,16056.0,101.82,101.89,101.65,101.83,16056.0
2020-04-23 09:55:00,101.77,101.92,101.68,101.91,22285.0,101.77,101.92,101.68,101.91,22285.0
2020-04-23 10:00:00,101.94,102.14,101.63,102.14,48941.0,101.94,102.14,101.63,102.14,48941.0
2020-04-23 10:05:00,102.13,102.25,101.99,102.18,19843.0,102.13,102.25,101.99,102.18,19843.0
2020-04-23 10:10:00,102.2,102.23,101.69,101.69,27202.0,102.2,102.23,101.69,101.69,27202.0
2020-04-23 10:15:00,101.6,101.66,101.42,101.54,25904.0,101.6,101.66,101.42,101.54,25904.0
2020-04-23 10:20:00,101.54,101.73,101.38,101.61,32435.0,101.54,101.73,101.38,101.61,32435.0
2020-04-23 10:25:00,101.63,101.82,101.53,101.79,25150.0,101.63,101.82,101.53,101.79,25150.0
2020-04-23 10:30:00,101.8,102.15,101.78,102.06,31680.0,101.8,102.15,101.78,102.06,31680.0
2020-04-23 10:35:00,102.09,102.09,101.78,101.86,25438.0,102.09,102.09,101.78,101.86,25438.0
2020-04-23 10:40:00,101.86,101.88,101.42,101.44,38731.0,101.86,101.88,101.42,101.44,38731.0
2020-04-23 10:45:00,101.46,101.5,101.28,101.29,24957.0,101.46,101.5,101.28,101.29,24957.0
2020-04-23 10:50:00,101.27,101.3,101.14,101.16,30496.0,101.27,101.3,101.14,101.16,30496.0
2020-04-23 10:55:00,101.14,101.39,101.05,101.2,30450.0,101.14,101.39,101.05,101.2,30450.0
2020-04-23 11:00:00,101.19,101.41,101.13,101.36,22359.0,101.19,101.41,101.13,101.36,22359.0
2020-04-23 11:05:00,101.35,101.35,101.15,101.26,22084.0,101.35,101.35,101.15,101.26,22084.0
2020-04-23 11:10:00,101.25,101.49,101.25,101.45,18633.0,101.25,101.49,101.25,101.45,18633.0
2020-04-23 11:15:00,101.47,101.54,101.45,101.48,11102.0,101.47,101.54,101.45,101.48,11102.0
2020-04-23 11:20:00,101.5,101.58,101.43,101.53,16341.0,101.5,101.58,101.43,101.53,16341.0
2020-04-23 11:25:00,101.54,101.82,101.54,101.75,22162.0,101.54,101.82,101.54,101.75,22162.0
2020-04-23 11:30:00,101.77,101.8,101.43,101.57,38745.0,101.77,101.8,101.43,101.57,38745.0
2020-04-23 11:35:00,101.56,101.59,101.37,101.49,36179.0,101.56,101.59,101.37,101.49,36179.0
2020-04-23 11:40:00,101.49,101.67,101.42,101.59,18113.0,101.49,101.67,101.42,101.59,18113.0
2020-04-23 11:45:00,101.57,101.57,101.25,101.28,20350.0,101.57,101.57,101.25,101.28,20350.0
2020-04-23 11:50:00,101.3,101.3,101.02,101.21,24480.0,101.3,101.3,101.02,101.21,24480.0
2020-04-23 11:55:00,101.33,101.33,101.1,101.17,18109.0,101.33,101.33,101.1,101.17,18109.0
2020-04-23 12:00:00,101.14,101.19,100.93,100.98,23843.0,101.14,101.19,100.93,100.98,23843.0
2020-04-23 12:05:00,100.97,100.99,100.83,100.86,16786.0,100.97,100.99,100.83,100.86,16786.0
2020-04-23 12:10:00,100.86,100.96,100.7,100.79,128161.0,100.86,100.96,100.7,100.79,128161.0
2020-04-23 12:15:00,100.77,101.04,100.7,100.77,17627.0,100.77,101.04,100.7,100.77,17627.0
2020-04-23 12:20:00,100.77,100.99,100.77,100.91,11552.0,100.77,100.99,100.77,100.91,11552.0
2020-04-23 12:25:00,100.94,101.02,100.84,100.98,20773.0,100.94,101.02,100.84,100.98,20773.0
2020-04-23 12:30:00,100.99,101.02,100.85,100.95,28269.0,100.99,101.02,100.85,100.95,28269.0
2020-04-23 12:35:00,100.92,100.93,100.79,100.84,14387.0,100.92,100.93,100.79,100.84,14387.0
2020-04-23 12:40:00,100.82,101.03,100.33,100.38,42881.0,100.82,101.03,100.33,100.38,42881.0
2020-04-23 12:45:00,100.43,100.65,99.59,100.32,100666.0,100.43,100.65,99.59,100.32,100666.0
2020-04-23 12:50:00,100.27,100.27,99.66,100.19,54843.0,100.27,100.27,99.66,100.19,54843.0
2020-04-23 12:55:00,100.17,100.52,100.11,100.49,54240.0,100.17,100.52,100.11,100.49,54240.0
2020-04-23 13:00:00,100.52,100.67,100.42,100.52,29119.0,100.52,100.67,100.42,100.52,29119.0
2020-04-23 13:05:00,100.52,100.56,100.15,100.18,24939.0,100.52,100.56,100.15,100.18,24939.0
2020-04-23 13:10:00,100.18,100.61,100.09,100.58,17625.0,100.18,100.61,100.09,100.58,17625.0
2020-04-23 13:15:00,100.57,100.75,100.47,100.5,13764.0,100.57,100.75,100.47,100.5,13764.0
2020-04-23 13:20:00,100.44,100.5,99.9,100.11,29286.0,100.44,100.5,99.9,100.11,29286.0
2020-04-23 13:25:00,100.05,100.08,99.77,100.08,23845.0,100.05,100.08,99.77,100.08,23845.0
2020-04-23 13:30:00,99.92,100.28,99.92,100.28,20563.0,99.92,100.28,99.92,100.28,20563.0
2020-04-23 13:35:00,100.31,100.43,100.04,100.13,18899.0,100.31,100.43,100.04,100.13,18899.0
2020-04-23 13:40:00,100.11,100.17,99.85,99.92,14164.0,100.11,100.17,99.85,99.92,14164.0
2020-04-23 13:45:00,99.94,100.1,99.7,99.7,25756.0,99.94,100.1,99.7,99.7,25756.0
2020-04-23 13:50:00,99.75,99.85,99.56,99.65,20669.0,99.75,99.85,99.56,99.65,20669.0
2020-04-23 13:55:00,99.6,99.61,99.4,99.59,40443.0,99.6,99.61,99.4,99.59,40443.0
2020-04-23 14:00:00,99.67,99.71,99.49,99.69,17003.0,99.67,99.71,99.49,99.69,17003.0
2020-04-23 14:05:00,99.6,99.6,99.36,99.36,25445.0,99.6,99.6,99.36,99.36,25445.0
2020-04-23 14:10:00,99.34,99.5,99.21,99.5,18380.0,99.34,99.5,99.21,99.5,18380.0
2020-04-23 14:15:00,99.48,99.62,99.31,99.37,66708.0,99.48,99.62,99.31,99.37,66708.0
2020-04-23 14:20:00,99.38,99.6,99.32,99.42,58409.0,99.38,99.6,99.32,99.42,58409.0
2020-04-23 14:25:00,99.4,99.58,99.37,99.48,39455.0,99.4,99.58,99.37,99.48,39455.0
2020-04-23 14:30:00,99.47,99.7,99.37,99.37,29770.0,99.47,99.7,99.37,99.37,29770.0
2020-04-23 14:35:00,99.37,99.55,99.34,99.44,16203.0,99.37,99.55,99.34,99.44,16203.0
2020-04-23 14:40:00,99.42,99.6,99.42,99.52,13475.0,99.42,99.6,99.42,99.52,13475.0
2020-04-23 14:45:00,99.5,99.6,99.41,99.45,21373.0,99.5,99.6,99.41,99.45,21373.0
2020-04-23 14:50:00,99.45,99.72,99.45,99.72,15496.0,99.45,99.72,99.45,99.72,15496.0
2020-04-23 14:55:00,99.73,99.91,99.71,99.75,17020.0,99.73,99.91,99.71,99.75,17020.0
2020-04-23 15:00:00,99.75,99.75,99.55,99.57,12571.0,99.75,99.75,99.55,99.57,12571.0
2020-04-23 15:05:00,99.55,99.68,99.49,99.55,22382.0,99.55,99.68,99.49,99.55,22382.0
2020-04-23 15:10:00,99.54,99.54,99.25,99.28,20414.0,99.54,99.54,99.25,99.28,20414.0
2020-04-23 15:15:00,99.28,99.5,99.26,99.31,23163.0,99.28,99.5,99.26,99.31,23163.0
2020-04-23 15:20:00,99.3,99.53,99.22,99.49,15088.0,99.3,99.53,99.22,99.49,15088.0
2020-04-23 15:25:00,99.49,99.81,99.49,99.71,29224.0,99.49,99.81,99.49,99.71,29224.0
2020-04-23 15:30:00,99.72,99.72,99.53,99.66,24798.0,99.72,99.72,99.53,99.66,24798.0
2020-04-23 15:35:00,99.69,99.74,99.6,99.68,20494.0,99.69,99.74,99.6,99.68,20494.0
2020-04-23 15:40:00,99.66,99.84,99.66,99.67,34018.0,99.66,99.84,99.66,99.67,34018.0
2020-04-23 15:45:00,99.69,99.88,99.64,99.88,43598.0,99.69,99.88,99.64,99.88,43598.0
2020-04-23 15:50:00,99.89,100.09,99.64,100.02,96362.0,99.89,100.09,99.64,100.02,96362.0
2020-04-23 15:55:00,99.98,99.99,99.68,99.89,109757.0,99.98,99.99,99.68,99.89,109757.0
2020-04-24 09:30:00,101.1,101.21,100.58,100.62,117165.0,101.1,101.21,100.58,100.62,117165.0
2020-04-24 09:35:00,100.74,101.05,100.62,100.89,48862.0,100.74,101.05,100.62,100.89,48862.0
2020-04-24 09:40:00,100.87,101.38,100.85,101.3,50950.0,100.87,101.38,100.85,101.3,50950.0
2020-04-24 09:45:00,101.28,101.35,100.67,100.67,35560.0,101.28,101.35,100.67,100.67,35560.0
2020-04-24 09:50:00,100.67,100.99,100.63,100.87,22247.0,100.67,100.99,100.63,100.87,22247.0
2020-04-24 09:55:00,100.89,101.24,100.58,101.23,45124.0,100.89,101.24,100.58,101.23,45124.0
2020-04-24 10:00:00,101.25,101.66,101.13,101.65,50530.0,101.25,101.66,101.13,101.65,50530.0
2020-04-24 10:05:00,101.65,101.92,101.62,101.63,47858.0,101.65,101.92,101.62,101.63,47858.0
2020-04-24 10:10:00,101.68,101.72,101.26,101.33,19926.0,101.68,101.72,101.26,101.33,19926.0
2020-04-24 10:15:00,101.33,101.46,101.12,101.37,16644.0,101.33,101.46,101.12,101.37,16644.0
2020-04-24 10:20:00,101.29,101.3,101.0,101.19,10843.0,101.29,101.3,101.0,101.19,10843.0
2020-04-24 10:25:00,101.17,101.25,100.73,100.75,17954.0,101.17,101.25,100.73,100.75,17954.0
2020-04-24 10:30:00,100.73,100.92,100.53,100.86,30075.0,100.73,100.92,100.53,100.86,30075.0
2020-04-24 10:35:00,100.82,101.06,100.72,100.9,8820.0,100.82,101.06,100.72,100.9,8820.0
2020-04-24 10:40:00,100.92,100.94,100.56,100.7,8599.0,100.92,100.94,100.56,100.7,8599.0
2020-04-24 10:45:00,100.78,100.82,100.6,100.69,9525.0,100.78,100.82,100.6,100.69,9525.0
2020-04-24 10:50:00,100.73,100.8,100.57,100.59,12541.0,100.73,100.8,100.57,100.59,12541.0
2020-04-24 10:55:00,100.67,100.67,100.35,100.5,18066.0,100.67,100.67,100.35,100.5,18066.0
2020-04-24 11:00:00,100.52,100.65,100.19,100.23,11804.0,100.52,100.65,100.19,100.23,11804.0
2020-04-24 11:05:00,100.24,100.27,100.08,100.13,15781.0,100.24,100.27,100.08,100.13,15781.0
2020-04-24 11:10:00,100.13,100.17,99.89,100.15,28442.0,100.13,100.17,99.89,100.15,28442.0
2020-04-24 11:15:00,100.16,100.45,100.16,100.39,12333.0,100.16,100.45,100.16,100.39,12333.0
2020-04-24 11:20:00,100.47,100.82,100.46,100.62,32251.0,100.47,100.82,100.46,100.62,32251.0
2020-04-24 11:25:00,100.67,100.7,100.48,100.5,16697.0,100.67,100.7,100.48,100.5,16697.0
2020-04-24 11:30:00,100.49,100.5,100.22,100.22,13632.0,100.49,100.5,100.22,100.22,13632.0
2020-04-24 11:35:00,100.21,100.51,100.21,100.51,8355.0,100.21,100.51,100.21,100.51,8355.0
2020-04-24 11:40:00,100.51,100.56,100.27,100.56,10573.0,100.51,100.56,100.27,100.56,10573.0
2020-04-24 11:45:00,100.59,100.76,100.47,100.71,10295.0,100.59,100.76,100.47,100.71,10295.0
2020-04-24 11:50:00,100.7,100.72,100.57,100.66,13092.0,100.7,100.72,100.57,100.66,13092.0
2020-04-24 11:55:00,100.68,100.79,100.62,100.79,7644.0,100.68,100.79,100.62,100.79,7644.0
2020-04-24 12:00:00,100.8,100.8,100.54,100.69,10695.0,100.8,100.8,100.54,100.69,10695.0
2020-04-24 12:05:00,100.72,100.82,100.65,100.76,12910.0,100.72,100.82,100.65,100.76,12910.0
2020-04-24 12:10:00,100.74,100.83,100.63,100.73,6973.0,100.74,100.83,100.63,100.73,6973.0
2020-04-24 12:15:00,100.76,100.81,100.68,100.73,13188.0,100.76,100.81,100.68,100.73,13188.0
2020-04-24 12:20:00,100.71,100.71,100.5,100.58,7200.0,100.71,100.71,100.5,100.58,7200.0
2020-04-24 12:25:00,100.58,100.76,100.52,100.73,15338.0,100.58,100.76,100.52,100.73,15338.0
2020-04-24 12:30:00,100.74,100.76,100.65,100.75,5610.0,100.74,100.76,100.65,100.75,5610.0
2020-04-24 12:35:00,100.75,100.86,100.52,100.52,23622.0,100.75,100.86,100.52,100.52,23622.0
2020-04-24 12:40:00,100.54,100.78,100.54,100.72,8608.0,100.54,100.78,100.54,100.72,8608.0
2020-04-24 12:45:00,100.71,100.75,100.6,100.61,7542.0,100.71,100.75,100.6,100.61,7542.0
2020-04-24 12:50:00,100.61,100.63,100.22,100.22,18963.0,100.61,100.63,100.22,100.22,18963.0
2020-04-24 12:55:00,100.22,100.24,100.07,100.24,28712.0,100.22,100.24,100.07,100.24,28712.0
2020-04-24 13:00:00,100.22,100.26,99.91,99.97,28186.0,100.22,100.26,99.91,99.97,28186.0
2020-04-24 13:05:00,100.0,100.16,99.99,100.08,12130.0,100.0,100.16,99.99,100.08,12130.0
2020-04-24 13:10:00,100.09,100.19,100.03,100.08,12483.0,100.09,100.19,100.03,100.08,12483.0
2020-04-24 13:15:00,100.06,100.29,99.96,100.23,28832.0,100.06,100.29,99.96,100.23,28832.0
2020-04-24 13:20:00,100.21,100.23,100.0,100.18,20281.0,100.21,100.23,100.0,100.18,20281.0
2020-04-24 13:25:00,100.18,100.37,100.07,100.34,13376.0,100.18,100.37,100.07,100.34,13376.0
2020-04-24 13:30:00,100.33,100.42,100.14,100.14,14630.0,100.33,100.42,100.14,100.14,14630.0
2020-04-24 13:35:00,100.11,100.24,100.08,100.19,11355.0,100.11,100.24,100.08,100.19,11355.0
2020-04-24 13:40:00,100.23,100.46,100.22,100.41,18619.0,100.23,100.46,100.22,100.41,18619.0
2020-04-24 13:45:00,100.43,100.43,100.22,100.23,11451.0,100.43,100.43,100.22,100.23,11451.0
2020-04-24 13:50:00,100.25,100.44,100.25,100.44,11870.0,100.25,100.44,100.25,100.44,11870.0
2020-04-24 13:55:00,100.45,100.72,100.39,100.64,14993.0,100.45,100.72,100.39,100.64,14993.0
2020-04-24 14:00:00,100.69,100.78,100.58,100.68,12585.0,100.69,100.78,100.58,100.68,12585.0
2020-04-24 14:05:00,100.67,100.82,100.64,100.82,14900.0,100.67,100.82,100.64,100.82,14900.0
2020-04-24 14:10:00,100.83,100.92,100.76,100.79,13983.0,100.83,100.92,100.76,100.79,13983.0
2020-04-24 14:15:00,100.78,100.95,100.7,100.88,14676.0,100.78,100.95,100.7,100.88,14676.0
2020-04-24 14:20:00,100.94,100.94,100.68,100.75,12690.0,100.94,100.94,100.68,100.75,12690.0
2020-04-24 14:25:00,100.73,100.93,100.69,100.93,8909.0,100.73,100.93,100.69,100.93,8909.0
2020-04-24 14:30:00,100.96,101.09,100.91,101.06,20622.0,100.96,101.09,100.91,101.06,20622.0
2020-04-24 14:35:00,101.05,101.05,100.78,100.8,29107.0,101.05,101.05,100.78,100.8,29107.0
2020-04-24 14:40:00,100.8,101.01,100.8,100.97,10195.0,100.8,101.01,100.8,100.97,10195.0
2020-04-24 14:45:00,101.01,101.24,101.01,101.21,11205.0,101.01,101.24,101.01,101.21,11205.0
2020-04-24 14:50:00,101.22,101.27,101.04,101.09,18947.0,101.22,101.27,101.04,101.09,18947.0
2020-04-24 14:55:00,101.12,101.22,101.11,101.22,14676.0,101.12,101.22,101.11,101.22,14676.0
2020-04-24 15:00:00,101.2,101.3,101.13,101.13,17192.0,101.2,101.3,101.13,101.13,17192.0
2020-04-24 15:05:00,101.18,101.26,101.1,101.25,24887.0,101.18,101.26,101.1,101.25,24887.0
2020-04-24 15:10:00,101.28,101.34,101.07,101.2,17669.0,101.28,101.34,101.07,101.2,17669.0
2020-04-24 15:15:00,101.21,101.28,101.07,101.17,22699.0,101.21,101.28,101.07,101.17,22699.0
2020-04-24 15:20:00,101.18,101.18,101.08,101.09,29724.0,101.18,101.18,101.08,101.09,29724.0
2020-04-24 15:25:00,101.08,101.18,100.98,101.1,47814.0,101.08,101.18,100.98,101.1,47814.0
2020-04-24 15:30:00,101.1,101.1,101.02,101.08,36121.0,101.1,101.1,101.02,101.08,36121.0
2020-04-24 15:35:00,101.08,101.09,100.87,101.01,42535.0,101.08,101.09,100.87,101.01,42535.0
2020-04-24 15:40:00,101.01,101.16,101.01,101.1,69814.0,101.01,101.16,101.01,101.1,69814.0
2020-04-24 15:45:00,101.1,101.14,101.01,101.03,49754.0,101.1,101.14,101.01,101.03,49754.0
2020-04-24 15:50:00,101.06,101.06,100.78,100.97,78195.0,101.06,101.06,100.78,100.97,78195.0
2020-04-24 15:55:00,100.96,100.99,100.81,100.92,136257.0,100.96,100.99,100.81,100.92,136257.0
2020-04-27 09:30:00,101.57,101.57,100.21,100.44,192049.0,101.57,101.57,100.21,100.44,192049.0
2020-04-27 09:35:00,100.41,100.48,99.83,100.34,83498.0,100.41,100.48,99.83,100.34,83498.0
2020-04-27 09:40:00,100.34,100.56,99.72,99.78,63817.0,100.34,100.56,99.72,99.78,63817.0
2020-04-27 09:45:00,99.79,100.44,99.75,100.43,50945.0,99.79,100.44,99.75,100.43,50945.0
2020-04-27 09:50:00,100.4,100.85,100.3,100.64,37372.0,100.4,100.85,100.3,100.64,37372.0
2020-04-27 09:55:00,100.63,100.85,100.55,100.76,23436.0,100.63,100.85,100.55,100.76,23436.0
2020-04-27 10:00:00,100.76,100.87,100.61,100.81,22364.0,100.76,100.87,100.61,100.81,22364.0
2020-04-27 10:05:00,100.85,100.87,100.61,100.7,18579.0,100.85,100.87,100.61,100.7,18579.0
2020-04-27 10:10:00,100.72,100.85,100.65,100.77,21277.0,100.72,100.85,100.65,100.77,21277.0
2020-04-27 10:15:00,100.77,100.98,100.76,100.93,22310.0,100.77,100.98,100.76,100.93,22310.0
2020-04-27 10:20:00,100.94,101.02,100.74,100.81,42386.0,100.94,101.02,100.74,100.81,42386.0
2020-04-27 10:25:00,100.81,100.83,100.47,100.74,32736.0,100.81,100.83,100.47,100.74,32736.0
2020-04-27 10:30:00,100.75,100.75,100.27,100.29,31017.0,100.75,100.75,100.27,100.29,31017.0
2020-04-27 10:35:00,100.3,100.3,99.81,99.92,99259.0,100.3,100.3,99.81,99.92,99259.0
2020-04-27 10:40:00,99.92,100.21,99.87,100.18,30761.0,99.92,100.21,99.87,100.18,30761.0
2020-04-27 10:45:00,100.17,100.24,100.01,100.23,28233.0,100.17,100.24,100.01,100.23,28233.0
2020-04-27 10:50:00,100.23,100.25,99.97,100.06,28315.0,100.23,100.25,99.97,100.06,28315.0
2020-04-27 10:55:00,100.03,100.17,99.95,100.03,20291.0,100.03,100.17,99.95,100.03,20291.0
2020-04-27 11:00:00,100.03,100.28,100.02,100.24,15592.0,100.03,100.28,100.02,100.24,15592.0
2020-04-27 11:05:00,100.27,100.27,100.0,100.22,19523.0,100.27,100.27,100.0,100.22,19523.0
2020-04-27 11:10:00,100.27,100.36,100.17,100.25,23691.0,100.27,100.36,100.17,100.25,23691.0
2020-04-27 11:15:00,100.3,100.32,100.19,100.29,20700.0,100.3,100.32,100.19,100.29,20700.0
2020-04-27 11:20:00,100.3,100.38,100.17,100.34,17550.0,100.3,100.38,100.17,100.34,17550.0
2020-04-27 11:25:00,100.31,100.42,100.29,100.34,43486.0,100.31,100.42,100.29,100.34,43486.0
2020-04-27 11:30:00,100.36,100.42,100.26,100.4,24976.0,100.36,100.42,100.26,100.4,24976.0
2020-04-27 11:35:00,100.38,100.52,100.34,100.45,24035.0,100.38,100.52,100.34,100.45,24035.0
2020-04-27 11:40:00,100.44,100.51,100.38,100.47,12480.0,100.44,100.51,100.38,100.47,12480.0
2020-04-27 11:45:00,100.48,100.48,100.27,100.33,19723.0,100.48,100.48,100.27,100.33,19723.0
2020-04-27 11:50:00,100.33,100.39,100.22,100.31,23974.0,100.33,100.39,100.22,100.31,23974.0
2020-04-27 11:55:00,100.31,100.39,100.15,100.27,21405.0,100.31,100.39,100.15,100.27,21405.0
2020-04-27 12:00:00,100.3,100.3,100.21,100.21,12236.0,100.3,100.3,100.21,100.21,12236.0
2020-04-27 12:05:00,100.22,100.36,100.1,100.28,17672.0,100.22,100.36,100.1,100.28,17672.0
2020-04-27 12:10:00,100.29,100.32,100.12,100.2,19653.0,100.29,100.32,100.12,100.2,19653.0
2020-04-27 12:15:00,100.24,100.41,100.23,100.33,20330.0,100.24,100.41,100.23,100.33,20330.0
2020-04-27 12:20:00,100.34,100.39,100.25,100.36,22277.0,100.34,100.39,100.25,100.36,22277.0
2020-04-27 12:25:00,100.38,100.38,100.17,100.26,16160.0,100.38,100.38,100.17,100.26,16160.0
2020-04-27 12:30:00,100.27,100.4,100.25,100.33,13529.0,100.27,100.4,100.25,100.33,13529.0
2020-04-27 12:35:00,100.33,100.4,100.11,100.14,14299.0,100.33,100.4,100.11,100.14,14299.0
2020-04-27 12:40:00,100.13,100.13,100.02,100.05,13418.0,100.13,100.13,100.02,100.05,13418.0
2020-04-27 12:45:00,100.06,100.16,100.01,100.15,18985.0,100.06,100.16,100.01,100.15,18985.0
2020-04-27 12:50:00,100.15,100.26,100.12,100.15,8458.0,100.15,100.26,100.12,100.15,8458.0
2020-04-27 12:55:00,100.19,100.36,100.17,100.31,17173.0,100.19,100.36,100.17,100.31,17173.0
2020-04-27 13:00:00,100.28,100.29,100.1,100.17,14761.0,100.28,100.29,100.1,100.17,14761.0
2020-04-27 13:05:00,100.17,100.21,100.15,100.18,6225.0,100.17,100.21,100.15,100.18,6225.0
2020-04-27 13:10:00,100.18,100.27,100.14,100.25,7028.0,100.18,100.27,100.14,100.25,7028.0
2020-04-27 13:15:00,100.24,100.25,99.98,99.99,26610.0,100.24,100.25,99.98,99.99,26610.0
2020-04-27 13:20:00,99.98,100.01,99.8,99.83,36904.0,99.98,100.01,99.8,99.83,36904.0
2020-04-27 13:25:00,99.85,100.03,99.82,99.97,21400.0,99.85,100.03,99.82,99.97,21400.0
2020-04-27 13:30:00,99.96,99.96,99.76,99.9,32700.0,99.96,99.96,99.76,99.9,32700.0
2020-04-27 13:35:00,99.92,100.16,99.88,100.16,14947.0,99.92,100.16,99.88,100.16,14947.0
2020-04-27 13:40:00,100.1,100.15,100.04,100.06,6073.0,100.1,100.15,100.04,100.06,6073.0
2020-04-27 13:45:00,100.02,100.07,99.97,100.05,13498.0,100.02,100.07,99.97,100.05,13498.0
2020-04-27 13:50:00,100.07,100.24,100.04,100.23,13633.0,100.07,100.24,100.04,100.23,13633.0
2020-04-27 13:55:00,100.25,100.32,100.2,100.27,6850.0,100.25,100.32,100.2,100.27,6850.0
2020-04-27 14:00:00,100.3,100.33,100.22,100.24,13016.0,100.3,100.33,100.22,100.24,13016.0
2020-04-27 14:05:00,100.21,100.31,100.2,100.29,10244.0,100.21,100.31,100.2,100.29,10244.0
2020-04-27 14:10:00,100.28,100.34,100.23,100.26,10431.0,100.28,100.34,100.23,100.26,10431.0
2020-04-27 14:15:00,100.27,100.33,100.24,100.32,13718.0,100.27,100.33,100.24,100.32,13718.0
2020-04-27 14:20:00,100.31,100.33,100.22,100.3,13975.0,100.31,100.33,100.22,100.3,13975.0
2020-04-27 14:25:00,100.29,100.32,100.26,100.29,10823.0,100.29,100.32,100.26,100.29,10823.0
2020-04-27 14:30:00,100.29,100.37,100.19,100.27,20187.0,100.29,100.37,100.19,100.27,20187.0
2020-04-27 14:35:00,100.25,100.39,100.21,100.35,13862.0,100.25,100.39,100.21,100.35,13862.0
2020-04-27 14:40:00,100.35,100.4,100.31,100.4,21290.0,100.35,100.4,100.31,100.4,21290.0
2020-04-27 14:45:00,100.4,100.7,100.39,100.6,36469.0,100.4,100.7,100.39,100.6,36469.0
2020-04-27 14:50:00,100.63,100.69,100.51,100.66,9529.0,100.63,100.69,100.51,100.66,9529.0
2020-04-27 14:55:00,100.66,100.7,100.53,100.61,11559.0,100.66,100.7,100.53,100.61,11559.0
2020-04-27 15:00:00,100.6,100.67,100.55,100.66,9590.0,100.6,100.67,100.55,100.66,9590.0
2020-04-27 15:05:00,100.68,100.71,100.42,100.54,16719.0,100.68,100.71,100.42,100.54,16719.0
2020-04-27 15:10:00,100.54,100.62,100.54,100.58,10218.0,100.54,100.62,100.54,100.58,10218.0
2020-04-27 15:15:00,100.57,100.62,100.55,100.62,15186.0,100.57,100.62,100.55,100.62,15186.0
2020-04-27 15:20:00,100.63,100.64,100.55,100.58,19194.0,100.63,100.64,100.55,100.58,19194.0
2020-04-27 15:25:00,100.6,100.64,100.54,100.64,30694.0,100.6,100.64,100.54,100.64,30694.0
2020-04-27 15:30:00,100.63,100.85,100.63,100.8,19618.0,100.63,100.85,100.63,100.8,19618.0
2020-04-27 15:35:00,100.8,100.86,100.74,100.75,24793.0,100.8,100.86,100.74,100.75,24793.0
2020-04-27 15:40:00,100.75,100.82,100.73,100.79,39450.0,100.75,100.82,100.73,100.79,39450.0
2020-04-27 15:45:00,100.8,100.84,100.73,100.81,32470.0,100.8,100.84,100.73,100.81,32470.0
2020-04-27 15:50:00,100.81,100.82,100.53,100.63,80455.0,100.81,100.82,100.53,100.63,80455.0
2020-04-27 15:55:00,100.64,100.64,100.45,100.49,114224.0,100.64,100.64,100.45,100.49,114224.0
2020-04-28 09:30:00,101.0,101.0,99.32,100.06,189432.0,101.0,101.0,99.32,100.06,189432.0
2020-04-28 09:35:00,100.18,100.25,99.75,99.86,54061.0,100.18,100.25,99.75,99.86,54061.0
2020-04-28 09:40:00,99.81,99.81,99.28,99.58,56526.0,99.81,99.81,99.28,99.58,56526.0
2020-04-28 09:45:00,99.58,99.7,99.0,99.0,70179.0,99.58,99.7,99.0,99.0,70179.0
2020-04-28 09:50:00,98.99,99.23,98.94,99.06,51956.0,98.99,99.23,98.94,99.06,51956.0
2020-04-28 09:55:00,99.07,99.09,98.61,98.62,68167.0,99.07,99.09,98.61,98.62,68167.0
2020-04-28 10:00:00,98.65,98.7,98.23,98.67,118950.0,98.65,98.7,98.23,98.67,118950.0
2020-04-28 10:05:00,98.67,98.9,98.43,98.61,39390.0,98.67,98.9,98.43,98.61,39390.0
2020-04-28 10:10:00,98.58,98.59,98.26,98.3,39252.0,98.58,98.59,98.26,98.3,39252.0
2020-04-28 10:15:00,98.29,98.35,98.05,98.07,40479.0,98.29,98.35,98.05,98.07,40479.0
2020-04-28 10:20:00,98.05,98.05,97.5,97.61,79693.0,98.05,98.05,97.5,97.61,79693.0
2020-04-28 10:25:00,97.59,97.86,97.55,97.85,35776.0,97.59,97.86,97.55,97.85,35776.0
2020-04-28 10:30:00,97.84,98.12,97.66,98.1,46153.0,97.84,98.12,97.66,98.1,46153.0
2020-04-28 10:35:00,98.13,98.19,97.83,97.83,41421.0,98.13,98.19,97.83,97.83,41421.0
2020-04-28 10:40:00,97.81,97.83,97.39,97.41,38575.0,97.81,97.83,97.39,97.41,38575.0
2020-04-28 10:45:00,97.43,97.56,97.32,97.49,32330.0,97.43,97.56,97.32,97.49,32330.0
2020-04-28 10:50:00,97.46,97.47,97.16,97.2,41866.0,97.46,97.47,97.16,97.2,41866.0
2020-04-28 10:55:00,97.18,97.23,96.9,97.03,60381.0,97.18,97.23,96.9,97.03,60381.0
2020-04-28 11:00:00,97.09,97.28,97.01,97.25,32276.0,97.09,97.28,97.01,97.25,32276.0
2020-04-28 11:05:00,97.26,97.53,97.15,97.47,34091.0,97.26,97.53,97.15,97.47,34091.0
2020-04-28 11:10:00,97.47,97.64,97.26,97.64,25764.0,97.47,97.64,97.26,97.64,25764.0
2020-04-28 11:15:00,97.61,97.63,97.33,97.53,24516.0,97.61,97.63,97.33,97.53,24516.0
2020-04-28 11:20:00,97.58,97.59,97.3,97.51,14156.0,97.58,97.59,97.3,97.51,14156.0
2020-04-28 11:25:00,97.51,97.88,97.51,97.82,21263.0,97.51,97.88,97.51,97.82,21263.0
2020-04-28 11:30:00,97.83,97.95,97.81,97.95,14916.0,97.83,97.95,97.81,97.95,14916.0
2020-04-28 11:35:00,97.98,98.04,97.75,97.8,20373.0,97.98,98.04,97.75,97.8,20373.0
2020-04-28 11:40:00,97.77,97.77,97.41,97.64,14771.0,97.77,97.77,97.41,97.64,14771.0
2020-04-28 11:45:00,97.65,97.81,97.6,97.66,9632.0,97.65,97.81,97.6,97.66,9632.0
2020-04-28 11:50:00,97.7,97.76,97.48,97.76,17557.0,97.7,97.76,97.48,97.76,17557.0
2020-04-28 11:55:00,97.75,97.78,97.51,97.57,29179.0,97.75,97.78,97.51,97.57,29179.0
2020-04-28 12:00:00,97.62,97.67,97.3,97.37,29201.0,97.62,97.67,97.3,97.37,29201.0
2020-04-28 12:05:00,97.39,97.84,97.24,97.84,101324.0,97.39,97.84,97.24,97.84,101324.0
2020-04-28 12:10:00,97.84,97.9,97.56,97.66,22939.0,97.84,97.9,97.56,97.66,22939.0
2020-04-28 12:15:00,97.65,97.65,97.15,97.21,30685.0,97.65,97.65,97.15,97.21,30685.0
2020-04-28 12:20:00,97.21,97.32,96.99,97.09,66459.0,97.21,97.32,96.99,97.09,66459.0
2020-04-28 12:25:00,97.09,97.13,97.0,97.06,50294.0,97.09,97.13,97.0,97.06,50294.0
2020-04-28 12:30:00,97.06,97.31,97.01,97.25,49082.0,97.06,97.31,97.01,97.25,49082.0
2020-04-28 12:35:00,97.22,97.33,97.11,97.11,26616.0,97.22,97.33,97.11,97.11,26616.0
2020-04-28 12:40:00,97.09,97.09,96.92,96.98,55131.0,97.09,97.09,96.92,96.98,55131.0
2020-04-28 12:45:00,96.96,96.98,96.81,96.89,64682.0,96.96,96.98,96.81,96.89,64682.0
2020-04-28 12:50:00,96.89,96.98,96.82,96.95,20363.0,96.89,96.98,96.82,96.95,20363.0
2020-04-28 12:55:00,96.95,97.22,96.93,97.19,22757.0,96.95,97.22,96.93,97.19,22757.0
2020-04-28 13:00:00,97.16,97.32,97.15,97.23,18648.0,97.16,97.32,97.15,97.23,18648.0
2020-04-28 13:05:00,97.23,97.45,97.22,97.25,19143.0,97.23,97.45,97.22,97.25,19143.0
2020-04-28 13:10:00,97.27,97.42,97.24,97.31,22840.0,97.27,97.42,97.24,97.31,22840.0
2020-04-28 13:15:00,97.3,97.32,97.15,97.16,25649.0,97.3,97.32,97.15,97.16,25649.0
2020-04-28 13:20:00,97.16,97.23,97.09,97.22,16458.0,97.16,97.23,97.09,97.22,16458.0
2020-04-28 13:25:00,97.21,97.34,97.12,97.29,27656.0,97.21,97.34,97.12,97.29,27656.0
2020-04-28 13:30:00,97.28,97.3,97.12,97.14,19928.0,97.28,97.3,97.12,97.14,19928.0
2020-04-28 13:35:00,97.12,97.29,97.0,97.2,32261.0,97.12,97.29,97.0,97.2,32261.0
2020-04-28 13:40:00,97.21,97.61,97.21,97.59,19214.0,97.21,97.61,97.21,97.59,19214.0
2020-04-28 13:45:00,97.57,97.62,97.46,97.52,17828.0,97.57,97.62,97.46,97.52,17828.0
2020-04-28 13:50:00,97.5,97.59,97.48,97.58,25419.0,97.5,97.59,97.48,97.58,25419.0
2020-04-28 13:55:00,97.57,97.61,97.5,97.55,15039.0,97.57,97.61,97.5,97.55,15039.0
2020-04-28 14:00:00,97.54,97.59,97.4,97.48,34519.0,97.54,97.59,97.4,97.48,34519.0
2020-04-28 14:05:00,97.51,97.6,97.48,97.5,18938.0,97.51,97.6,97.48,97.5,18938.0
2020-04-28 14:10:00,97.48,97.61,97.46,97.57,18251.0,97.48,97.61,97.46,97.57,18251.0
2020-04-28 14:15:00,97.55,97.79,97.51,97.66,24375.0,97.55,97.79,97.51,97.66,24375.0
2020-04-28 14:20:00,97.69,97.79,97.64,97.78,26590.0,97.69,97.79,97.64,97.78,26590.0
2020-04-28 14:25:00,97.79,97.82,97.69,97.74,28815.0,97.79,97.82,97.69,97.74,28815.0
2020-04-28 14:30:00,97.77,97.8,97.66,97.69,20504.0,97.77,97.8,97.66,97.69,20504.0
2020-04-28 14:35:00,97.69,97.7,97.47,97.52,31600.0,97.69,97.7,97.47,97.52,31600.0
2020-04-28 14:40:00,97.5,97.69,97.49,97.61,26261.0,97.5,97.69,97.49,97.61,26261.0
2020-04-28 14:45:00,97.6,97.8,97.57,97.8,16085.0,97.6,97.8,97.57,97.8,16085.0
2020-04-28 14:50:00,97.81,97.9,97.65,97.65,26367.0,97.81,97.9,97.65,97.65,26367.0
2020-04-28 14:55:00,97.66,97.8,97.65,97.73,32155.0,97.66,97.8,97.65,97.73,32155.0
2020-04-28 15:00:00,97.72,97.76,97.63,97.63,21694.0,97.72,97.76,97.63,97.63,21694.0
2020-04-28 15:05:00,97.64,97.67,97.57,97.6,20311.0,97.64,97.67,97.57,97.6,20311.0
2020-04-28 15:10:00,97.6,97.61,97.48,97.53,29802.0,97.6,97.61,97.48,97.53,29802.0
2020-04-28 15:15:00,97.5,97.62,97.47,97.54,42940.0,97.5,97.62,97.47,97.54,42940.0
2020-04-28 15:20:00,97.56,97.73,97.44,97.55,59080.0,97.56,97.73,97.44,97.55,59080.0
2020-04-28 15:25:00,97.57,97.62,97.55,97.56,39267.0,97.57,97.62,97.55,97.56,39267.0
2020-04-28 15:30:00,97.56,97.67,97.53,97.54,71342.0,97.56,97.67,97.53,97.54,71342.0
2020-04-28 15:35:00,97.53,97.58,97.48,97.53,74870.0,97.53,97.58,97.48,97.53,74870.0
2020-04-28 15:40:00,97.52,97.57,97.49,97.5,66284.0,97.52,97.57,97.49,97.5,66284.0
2020-04-28 15:45:00,97.5,97.52,97.26,97.27,98737.0,97.5,97.52,97.26,97.27,98737.0
2020-04-28 15:50:00,97.26,97.37,97.1,97.16,126810.0,97.26,97.37,97.1,97.16,126810.0
2020-04-28 15:55:00,97.17,97.26,97.0,97.13,157951.0,97.17,97.26,97.0,97.13,157951.0
2020-04-29 09:30:00,98.47,98.67,97.01,97.66,212743.0,98.47,98.67,97.01,97.66,212743.0
2020-04-29 09:35:00,97.72,97.95,97.21,97.68,48779.0,97.72,97.95,97.21,97.68,48779.0
2020-04-29 09:40:00,97.64,97.8,97.56,97.65,47276.0,97.64,97.8,97.56,97.65,47276.0
2020-04-29 09:45:00,97.69,98.04,97.54,97.94,48661.0,97.69,98.04,97.54,97.94,48661.0
2020-04-29 09:50:00,97.94,98.12,97.66,97.87,45087.0,97.94,98.12,97.66,97.87,45087.0
2020-04-29 09:55:00,97.91,98.74,97.89,98.69,64874.0,97.91,98.74,97.89,98.69,64874.0
2020-04-29 10:00:00,98.73,98.73,98.25,98.59,47484.0,98.73,98.73,98.25,98.59,47484.0
2020-04-29 10:05:00,98.59,98.62,98.12,98.14,122615.0,98.59,98.62,98.12,98.14,122615.0
2020-04-29 10:10:00,98.16,98.32,98.01,98.32,54681.0,98.16,98.32,98.01,98.32,54681.0
2020-04-29 10:15:00,98.33,98.71,98.29,98.44,163627.0,98.33,98.71,98.29,98.44,163627.0
2020-04-29 10:20:00,98.45,98.81,98.42,98.76,66953.0,98.45,98.81,98.42,98.76,66953.0
2020-04-29 10:25:00,98.78,99.09,98.68,98.87,69390.0,98.78,99.09,98.68,98.87,69390.0
2020-04-29 10:30:00,98.85,99.1,98.82,98.91,56961.0,98.85,99.1,98.82,98.91,56961.0
2020-04-29 10:35:00,98.9,99.09,98.9,99.09,60429.0,98.9,99.09,98.9,99.09,60429.0
2020-04-29 10:40:00,99.08,99.11,98.95,99.03,68265.0,99.08,99.11,98.95,99.03,68265.0
2020-04-29 10:45:00,99.03,99.05,98.91,99.01,39101.0,99.03,99.05,98.91,99.01,39101.0
2020-04-29 10:50:00,99.01,99.02,98.96,98.98,76909.0,99.01,99.02,98.96,98.98,76909.0
2020-04-29 10:55:00,98.98,99.24,98.98,99.11,36358.0,98.98,99.24,98.98,99.11,36358.0
2020-04-29 11:00:00,99.07,99.22,98.92,99.15,41704.0,99.07,99.22,98.92,99.15,41704.0
2020-04-29 11:05:00,99.14,99.18,98.93,98.97,22163.0,99.14,99.18,98.93,98.97,22163.0
2020-04-29 11:10:00,98.98,99.07,98.87,98.94,35226.0,98.98,99.07,98.87,98.94,35226.0
2020-04-29 11:15:00,98.95,99.08,98.89,98.95,34406.0,98.95,99.08,98.89,98.95,34406.0
2020-04-29 11:20:00,98.93,99.12,98.93,99.04,111307.0,98.93,99.12,98.93,99.04,111307.0
2020-04-29 11:25:00,99.06,99.11,98.78,99.02,62605.0,99.06,99.11,98.78,99.02,62605.0
2020-04-29 11:30:00,99.02,99.38,98.95,99.38,53714.0,99.02,99.38,98.95,99.38,53714.0
2020-04-29 11:35:00,99.37,99.44,99.2,99.23,37391.0,99.37,99.44,99.2,99.23,37391.0
2020-04-29 11:40:00,99.24,99.34,99.08,99.08,33745.0,99.24,99.34,99.08,99.08,33745.0
2020-04-29 11:45:00,99.07,99.16,99.04,99.15,37085.0,99.07,99.16,99.04,99.15,37085.0
2020-04-29 11:50:00,99.16,99.47,99.07,99.4,64128.0,99.16,99.47,99.07,99.4,64128.0
2020-04-29 11:55:00,99.38,99.49,99.16,99.2,26381.0,99.38,99.49,99.16,99.2,26381.0
2020-04-29 12:00:00,99.19,99.29,99.12,99.2,26524.0,99.19,99.29,99.12,99.2,26524.0
2020-04-29 12:05:00,99.2,99.35,99.1,99.23,32264.0,99.2,99.35,99.1,99.23,32264.0
2020-04-29 12:10:00,99.23,99.34,99.17,99.22,65809.0,99.23,99.34,99.17,99.22,65809.0
2020-04-29 12:15:00,99.24,99.35,99.05,99.09,55528.0,99.24,99.35,99.05,99.09,55528.0
2020-04-29 12:20:00,99.08,99.16,99.02,99.12,43863.0,99.08,99.16,99.02,99.12,43863.0
2020-04-29 12:25:00,99.13,99.13,98.91,98.91,29911.0,99.13,99.13,98.91,98.91,29911.0
2020-04-29 12:30:00,98.93,99.08,98.8,98.95,79518.0,98.93,99.08,98.8,98.95,79518.0
2020-04-29 12:35:00,98.97,99.11,98.96,98.99,31423.0,98.97,99.11,98.96,98.99,31423.0
2020-04-29 12:40:00,98.98,99.06,98.94,98.96,14977.0,98.98,99.06,98.94,98.96,14977.0
2020-04-29 12:45:00,98.99,99.07,98.93,98.98,31886.0,98.99,99.07,98.93,98.98,31886.0
2020-04-29 12:50:00,98.97,98.99,98.9,98.98,13652.0,98.97,98.99,98.9,98.98,13652.0
2020-04-29 12:55:00,98.95,99.03,98.88,99.0,22673.0,98.95,99.03,98.88,99.0,22673.0
2020-04-29 13:00:00,99.02,99.24,98.98,99.22,51260.0,99.02,99.24,98.98,99.22,51260.0
2020-04-29 13:05:00,99.2,99.4,99.09,99.37,41286.0,99.2,99.4,99.09,99.37,41286.0
2020-04-29 13:10:00,99.36,99.64,99.32,99.53,151181.0,99.36,99.64,99.32,99.53,151181.0
2020-04-29 13:15:00,99.52,99.52,99.38,99.45,11313.0,99.52,99.52,99.38,99.45,11313.0
2020-04-29 13:20:00,99.45,99.5,99.35,99.48,19062.0,99.45,99.5,99.35,99.48,19062.0
2020-04-29 13:25:00,99.48,99.5,99.25,99.3,17446.0,99.48,99.5,99.25,99.3,17446.0
2020-04-29 13:30:00,99.34,99.42,99.23,99.28,20960.0,99.34,99.42,99.23,99.28,20960.0
2020-04-29 13:35:00,99.28,99.35,99.08,99.33,19905.0,99.28,99.35,99.08,99.33,19905.0
2020-04-29 13:40:00,99.33,99.46,99.33,99.37,16120.0,99.33,99.46,99.33,99.37,16120.0
2020-04-29 13:45:00,99.38,99.44,99.32,99.38,16888.0,99.38,99.44,99.32,99.38,16888.0
2020-04-29 13:50:00,99.38,99.53,99.35,99.47,34469.0,99.38,99.53,99.35,99.47,34469.0
2020-04-29 13:55:00,99.46,99.5,99.4,99.46,13592.0,99.46,99.5,99.4,99.46,13592.0
2020-04-29 14:00:00,99.47,99.64,99.31,99.45,29631.0,99.47,99.64,99.31,99.45,29631.0
2020-04-29 14:05:00,99.44,99.47,99.33,99.4,22596.0,99.44,99.47,99.33,99.4,22596.0
2020-04-29 14:10:00,99.41,99.45,99.13,99.27,45110.0,99.41,99.45,99.13,99.27,45110.0
2020-04-29 14:15:00,99.28,99.48,99.24,99.39,33777.0,99.28,99.48,99.24,99.39,33777.0
2020-04-29 14:20:00,99.4,99.72,99.4,99.72,21232.0,99.4,99.72,99.4,99.72,21232.0
2020-04-29 14:25:00,99.72,99.72,99.5,99.66,16783.0,99.72,99.72,99.5,99.66,16783.0
2020-04-29 14:30:00,99.66,99.71,99.45,99.47,20423.0,99.66,99.71,99.45,99.47,20423.0
2020-04-29 14:35:00,99.46,99.69,99.45,99.58,100175.0,99.46,99.69,99.45,99.58,100175.0
2020-04-29 14:40:00,99.52,99.74,99.52,99.68,20558.0,99.52,99.74,99.52,99.68,20558.0
2020-04-29 14:45:00,99.68,99.71,99.55,99.55,17104.0,99.68,99.71,99.55,99.55,17104.0
2020-04-29 14:50:00,99.55,99.6,99.36,99.4,28319.0,99.55,99.6,99.36,99.4,28319.0
2020-04-29 14:55:00,99.37,99.5,99.33,99.48,51569.0,99.37,99.5,99.33,99.48,51569.0
2020-04-29 15:00:00,99.48,99.68,99.44,99.63,27508.0,99.48,99.68,99.44,99.63,27508.0
2020-04-29 15:05:00,99.63,99.65,99.52,99.55,26547.0,99.63,99.65,99.52,99.55,26547.0
2020-04-29 15:10:00,99.56,99.57,99.41,99.46,58080.0,99.56,99.57,99.41,99.46,58080.0
2020-04-29 15:15:00,99.48,99.52,99.33,99.46,102812.0,99.48,99.52,99.33,99.46,102812.0
2020-04-29 15:20:00,99.47,99.64,99.46,99.59,27024.0,99.47,99.64,99.46,99.59,27024.0
2020-04-29 15:25:00,99.6,99.72,99.59,99.7,65800.0,99.6,99.72,99.59,99.7,65800.0
2020-04-29 15:30:00,99.7,99.85,99.58,99.79,72405.0,99.7,99.85,99.58,99.79,72405.0
2020-04-29 15:35:00,99.79,99.83,99.66,99.73,72087.0,99.79,99.83,99.66,99.73,72087.0
2020-04-29 15:40:00,99.74,99.79,99.69,99.71,107204.0,99.74,99.79,99.69,99.71,107204.0
2020-04-29 15:45:00,99.72,99.87,99.71,99.86,100553.0,99.72,99.87,99.71,99.86,100553.0
2020-04-29 15:50:00,99.86,99.88,99.67,99.75,119655.0,99.86,99.88,99.67,99.75,119655.0
2020-04-29 15:55:00,99.75,99.76,99.48,99.67,186065.0,99.75,99.76,99.48,99.67,186065.0
2020-04-30 09:30:00,99.74,99.91,98.67,99.01,105975.0,99.74,99.91,98.67,99.01,105975.0
2020-04-30 09:35:00,99.01,99.14,98.84,99.07,30908.0,99.01,99.14,98.84,99.07,30908.0
2020-04-30 09:40:00,99.06,99.48,98.66,99.48,47081.0,99.06,99.48,98.66,99.48,47081.0
2020-04-30 09:45:00,99.5,99.61,99.12,99.42,32774.0,99.5,99.61,99.12,99.42,32774.0
2020-04-30 09:50:00,99.47,99.57,99.27,99.47,28747.0,99.47,99.57,99.27,99.47,28747.0
2020-04-30 09:55:00,99.47,100.59,99.47,100.36,118075.0,99.47,100.59,99.47,100.36,118075.0
2020-04-30 10:00:00,100.36,100.51,99.9,100.05,39101.0,100.36,100.51,99.9,100.05,39101.0
2020-04-30 10:05:00,100.05,100.6,99.91,100.52,24346.0,100.05,100.6,99.91,100.52,24346.0
2020-04-30 10:10:00,100.52,100.99,100.46,100.78,55558.0,100.52,100.99,100.46,100.78,55558.0
2020-04-30 10:15:00,100.81,100.98,100.74,100.95,48623.0,100.81,100.98,100.74,100.95,48623.0
2020-04-30 10:20:00,100.95,101.09,100.74,100.89,52666.0,100.95,101.09,100.74,100.89,52666.0
2020-04-30 10:25:00,100.86,101.49,100.82,101.44,54392.0,100.86,101.49,100.82,101.44,54392.0
2020-04-30 10:30:00,101.49,101.79,101.39,101.46,43336.0,101.49,101.79,101.39,101.46,43336.0
2020-04-30 10:35:00,101.47,102.22,101.43,102.09,60358.0,101.47,102.22,101.43,102.09,60358.0
2020-04-30 10:40:00,102.06,102.23,101.72,101.89,37309.0,102.06,102.23,101.72,101.89,37309.0
2020-04-30 10:45:00,101.89,102.34,101.81,102.32,115397.0,101.89,102.34,101.81,102.32,115397.0
2020-04-30 10:50:00,102.39,102.58,102.14,102.34,77537.0,102.39,102.58,102.14,102.34,77537.0
2020-04-30 10:55:00,102.36,102.66,102.31,102.48,47003.0,102.36,102.66,102.31,102.48,47003.0
2020-04-30 11:00:00,102.49,102.84,102.49,102.69,65976.0,102.49,102.84,102.49,102.69,65976.0
2020-04-30 11:05:00,102.7,102.96,102.6,102.96,90294.0,102.7,102.96,102.6,102.96,90294.0
2020-04-30 11:10:00,102.94,102.98,102.73,102.93,44299.0,102.94,102.98,102.73,102.93,44299.0
2020-04-30 11:15:00,102.91,102.97,102.5,102.51,39982.0,102.91,102.97,102.5,102.51,39982.0
2020-04-30 11:20:00,102.53,102.53,102.08,102.23,30115.0,102.53,102.53,102.08,102.23,30115.0
2020-04-30 11:25:00,102.2,102.26,101.72,101.82,35645.0,102.2,102.26,101.72,101.82,35645.0
2020-04-30 11:30:00,101.84,102.01,101.68,101.75,33700.0,101.84,102.01,101.68,101.75,33700.0
2020-04-30 11:35:00,101.76,101.95,101.75,101.95,42862.0,101.76,101.95,101.75,101.95,42862.0
2020-04-30 11:40:00,101.94,102.29,101.94,101.98,73731.0,101.94,102.29,101.94,101.98,73731.0
2020-04-30 11:45:00,101.95,102.03,101.83,101.88,40319.0,101.95,102.03,101.83,101.88,40319.0
2020-04-30 11:50:00,101.9,102.09,101.65,101.66,30540.0,101.9,102.09,101.65,101.66,30540.0
2020-04-30 11:55:00,101.65,101.85,101.05,101.08,52973.0,101.65,101.85,101.05,101.08,52973.0
2020-04-30 12:00:00,101.05,101.11,100.43,100.66,72834.0,101.05,101.11,100.43,100.66,72834.0
2020-04-30 12:05:00,100.62,100.96,100.5,100.56,46379.0,100.62,100.96,100.5,100.56,46379.0
2020-04-30 12:10:00,100.51,100.81,100.38,100.67,54564.0,100.51,100.81,100.38,100.67,54564.0
2020-04-30 12:15:00,100.62,100.65,100.31,100.31,31708.0,100.62,100.65,100.31,100.31,31708.0
2020-04-30 12:20:00,100.3,100.31,99.88,100.13,86120.0,100.3,100.31,99.88,100.13,86120.0
2020-04-30 12:25:00,100.13,100.25,99.93,100.15,29598.0,100.13,100.25,99.93,100.15,29598.0
2020-04-30 12:30:00,100.2,100.22,99.84,99.92,35855.0,100.2,100.22,99.84,99.92,35855.0
2020-04-30 12:35:00,99.9,100.12,99.88,99.94,17418.0,99.9,100.12,99.88,99.94,17418.0
2020-04-30 12:40:00,99.95,100.34,99.75,100.15,77306.0,99.95,100.34,99.75,100.15,77306.0
2020-04-30 12:45:00,100.14,100.35,100.12,100.33,17130.0,100.14,100.35,100.12,100.33,17130.0
2020-04-30 12:50:00,100.32,100.62,100.32,100.62,25961.0,100.32,100.62,100.32,100.62,25961.0
2020-04-30 12:55:00,100.6,100.93,100.48,100.78,34740.0,100.6,100.93,100.48,100.78,34740.0
2020-04-30 13:00:00,100.8,100.81,100.51,100.53,12133.0,100.8,100.81,100.51,100.53,12133.0
2020-04-30 13:05:00,100.52,100.62,100.47,100.58,11244.0,100.52,100.62,100.47,100.58,11244.0
2020-04-30 13:10:00,100.58,100.9,100.53,100.85,15578.0,100.58,100.9,100.53,100.85,15578.0
2020-04-30 13:15:00,100.84,100.96,100.8,100.91,14760.0,100.84,100.96,100.8,100.91,14760.0
2020-04-30 13:20:00,100.9,100.91,100.61,100.62,10290.0,100.9,100.91,100.61,100.62,10290.0
2020-04-30 13:25:00,100.61,100.77,100.51,100.65,7327.0,100.61,100.77,100.51,100.65,7327.0
2020-04-30 13:30:00,100.64,100.88,100.53,100.74,14135.0,100.64,100.88,100.53,100.74,14135.0
2020-04-30 13:35:00,100.71,100.79,100.58,100.67,7747.0,100.71,100.79,100.58,100.67,7747.0
2020-04-30 13:40:00,100.68,100.68,100.29,100.39,15590.0,100.68,100.68,100.29,100.39,15590.0
2020-04-30 13:45:00,100.39,100.79,100.27,100.62,25080.0,100.39,100.79,100.27,100.62,25080.0
2020-04-30 13:50:00,100.55,100.82,100.47,100.61,15281.0,100.55,100.82,100.47,100.61,15281.0
2020-04-30 13:55:00,100.61,100.7,100.49,100.51,8181.0,100.61,100.7,100.49,100.51,8181.0
2020-04-30 14:00:00,100.5,100.62,100.26,100.5,21539.0,100.5,100.62,100.26,100.5,21539.0
2020-04-30 14:05:00,100.53,100.67,100.5,100.61,11559.0,100.53,100.67,100.5,100.61,11559.0
2020-04-30 14:10:00,100.62,100.8,100.51,100.72,18835.0,100.62,100.8,100.51,100.72,18835.0
2020-04-30 14:15:00,100.71,100.71,100.42,100.48,15736.0,100.71,100.71,100.42,100.48,15736.0
2020-04-30 14:20:00,100.44,100.54,100.39,100.5,19331.0,100.44,100.54,100.39,100.5,19331.0
2020-04-30 14:25:00,100.49,100.57,100.34,100.48,12526.0,100.49,100.57,100.34,100.48,12526.0
2020-04-30 14:30:00,100.49,100.63,100.45,100.46,14754.0,100.49,100.63,100.45,100.46,14754.0
2020-04-30 14:35:00,100.45,100.48,100.14,100.23,13409.0,100.45,100.48,100.14,100.23,13409.0
2020-04-30 14:40:00,100.19,100.28,100.05,100.13,13511.0,100.19,100.28,100.05,100.13,13511.0
2020-04-30 14:45:00,100.15,100.29,100.14,100.26,13671.0,100.15,100.29,100.14,100.26,13671.0
2020-04-30 14:50:00,100.29,100.3,100.15,100.22,9928.0,100.29,100.3,100.15,100.22,9928.0
2020-04-30 14:55:00,100.18,100.24,100.07,100.11,18643.0,100.18,100.24,100.07,100.11,18643.0
2020-04-30 15:00:00,100.11,100.13,100.03,100.04,13155.0,100.11,100.13,100.03,100.04,13155.0
2020-04-30 15:05:00,100.04,100.22,100.01,100.17,27567.0,100.04,100.22,100.01,100.17,27567.0
2020-04-30 15:10:00,100.16,100.17,100.04,100.1,13037.0,100.16,100.17,100.04,100.1,13037.0
2020-04-30 15:15:00,100.09,100.45,100.09,100.36,14531.0,100.09,100.45,100.09,100.36,14531.0
2020-04-30 15:20:00,100.34,100.66,100.28,100.63,18082.0,100.34,100.66,100.28,100.63,18082.0
2020-04-30 15:25:00,100.64,100.8,100.52,100.58,34216.0,100.64,100.8,100.52,100.58,34216.0
2020-04-30 15:30:00,100.64,100.82,100.64,100.77,32451.0,100.64,100.82,100.64,100.77,32451.0
2020-04-30 15:35:00,100.77,100.77,100.61,100.67,38244.0,100.77,100.77,100.61,100.67,38244.0
2020-04-30 15:40:00,100.66,100.7,100.59,100.69,46828.0,100.66,100.7,100.59,100.69,46828.0
2020-04-30 15:45:00,100.7,100.74,100.67,100.69,44952.0,100.7,100.74,100.67,100.69,44952.0
2020-04-30 15:50:00,100.7,100.97,100.49,100.69,182784.0,100.7,100.97,100.49,100.69,182784.0
2020-04-30 15:55:00,100.71,101.07,100.71,100.86,223481.0,100.71,101.07,100.71,100.86,223481.0
2020-05-01 09:30:00,98.02,98.2,97.6,98.04,183152.0,98.02,98.2,97.6,98.04,183152.0
2020-05-01 09:35:00,97.95,98.05,97.31,97.55,63850.0,97.95,98.05,97.31,97.55,63850.0
2020-05-01 09:40:00,97.55,97.55,96.71,96.85,127630.0,97.55,97.55,96.71,96.85,127630.0
2020-05-01 09:45:00,96.94,97.1,96.61,96.98,68558.0,96.94,97.1,96.61,96.98,68558.0
2020-05-01 09:50:00,97.0,97.1,96.2,96.31,77669.0,97.0,97.1,96.2,96.31,77669.0
2020-05-01 09:55:00,96.32,96.4,95.8,96.32,85539.0,96.32,96.4,95.8,96.32,85539.0
2020-05-01 10:00:00,96.34,96.69,96.25,96.61,56010.0,96.34,96.69,96.25,96.61,56010.0
2020-05-01 10:05:00,96.6,96.85,96.55,96.6,36270.0,96.6,96.85,96.55,96.6,36270.0
2020-05-01 10:10:00,96.58,96.79,96.4,96.73,54794.0,96.58,96.79,96.4,96.73,54794.0
2020-05-01 10:15:00,96.66,96.68,96.25,96.26,46302.0,96.66,96.68,96.25,96.26,46302.0
2020-05-01 10:20:00,96.24,96.26,96.0,96.03,39514.0,96.24,96.26,96.0,96.03,39514.0
2020-05-01 10:25:00,96.04,96.33,96.04,96.2,23878.0,96.04,96.33,96.04,96.2,23878.0
2020-05-01 10:30:00,96.24,96.36,96.15,96.33,30168.0,96.24,96.36,96.15,96.33,30168.0
2020-05-01 10:35:00,96.35,96.43,96.09,96.19,34732.0,96.35,96.43,96.09,96.19,34732.0
2020-05-01 10:40:00,96.18,96.3,96.12,96.2,56936.0,96.18,96.3,96.12,96.2,56936.0
2020-05-01 10:45:00,96.18,96.2,95.91,95.95,47760.0,96.18,96.2,95.91,95.95,47760.0
2020-05-01 10:50:00,95.94,95.98,95.75,95.81,56366.0,95.94,95.98,95.75,95.81,56366.0
2020-05-01 10:55:00,95.83,95.95,95.74,95.95,77449.0,95.83,95.95,95.74,95.95,77449.0
2020-05-01 11:00:00,95.93,95.93,95.72,95.74,35924.0,95.93,95.93,95.72,95.74,35924.0
2020-05-01 11:05:00,95.73,95.87,95.72,95.85,25840.0,95.73,95.87,95.72,95.85,25840.0
2020-05-01 11:10:00,95.87,95.97,95.85,95.96,20547.0,95.87,95.97,95.85,95.96,20547.0
2020-05-01 11:15:00,95.96,95.98,95.72,95.75,40320.0,95.96,95.98,95.72,95.75,40320.0
2020-05-01 11:20:00,95.75,95.93,95.75,95.84,23605.0,95.75,95.93,95.75,95.84,23605.0
2020-05-01 11:25:00,95.83,96.02,95.8,95.94,23268.0,95.83,96.02,95.8,95.94,23268.0
2020-05-01 11:30:00,95.94,95.95,95.63,95.72,60655.0,95.94,95.95,95.63,95.72,60655.0
2020-05-01 11:35:00,95.72,95.81,95.67,95.69,15694.0,95.72,95.81,95.67,95.69,15694.0
2020-05-01 11:40:00,95.71,95.71,95.36,95.37,36366.0,95.71,95.71,95.36,95.37,36366.0
2020-05-01 11:45:00,95.38,95.38,94.88,94.93,136472.0,95.38,95.38,94.88,94.93,136472.0
2020-05-01 11:50:00,94.93,94.94,94.73,94.89,37569.0,94.93,94.94,94.73,94.89,37569.0
2020-05-01 11:55:00,94.89,94.91,94.65,94.81,33513.0,94.89,94.91,94.65,94.81,33513.0
2020-05-01 12:00:00,94.79,94.79,94.44,94.46,34574.0,94.79,94.79,94.44,94.46,34574.0
2020-05-01 12:05:00,94.45,94.7,94.42,94.59,23554.0,94.45,94.7,94.42,94.59,23554.0
2020-05-01 12:10:00,94.62,94.87,94.59,94.8,52856.0,94.62,94.87,94.59,94.8,52856.0
2020-05-01 12:15:00,94.79,94.82,94.63,94.8,61307.0,94.79,94.82,94.63,94.8,61307.0
2020-05-01 12:20:00,94.83,94.95,94.78,94.81,18482.0,94.83,94.95,94.78,94.81,18482.0
2020-05-01 12:25:00,94.81,94.96,94.72,94.72,17497.0,94.81,94.96,94.72,94.72,17497.0
2020-05-01 12:30:00,94.68,94.9,94.62,94.88,17384.0,94.68,94.9,94.62,94.88,17384.0
2020-05-01 12:35:00,94.89,94.9,94.75,94.82,12873.0,94.89,94.9,94.75,94.82,12873.0
2020-05-01 12:40:00,94.82,94.84,94.44,94.48,51706.0,94.82,94.84,94.44,94.48,51706.0
2020-05-01 12:45:00,94.48,94.69,94.31,94.52,42184.0,94.48,94.69,94.31,94.52,42184.0
2020-05-01 12:50:00,94.54,94.73,94.48,94.67,19065.0,94.54,94.73,94.48,94.67,19065.0
2020-05-01 12:55:00,94.69,94.72,94.55,94.69,19931.0,94.69,94.72,94.55,94.69,19931.0
2020-05-01 13:00:00,94.66,95.06,94.63,95.0,25997.0,94.66,95.06,94.63,95.0,25997.0
2020-05-01 13:05:00,95.03,95.24,94.99,95.1,25956.0,95.03,95.24,94.99,95.1,25956.0
2020-05-01 13:10:00,95.08,95.2,94.94,94.94,22034.0,95.08,95.2,94.94,94.94,22034.0
2020-05-01 13:15:00,94.92,94.97,94.66,94.79,15068.0,94.92,94.97,94.66,94.79,15068.0
2020-05-01 13:20:00,94.79,94.92,94.61,94.64,26874.0,94.79,94.92,94.61,94.64,26874.0
2020-05-01 13:25:00,94.65,94.79,94.55,94.65,18897.0,94.65,94.79,94.55,94.65,18897.0
2020-05-01 13:30:00,94.63,94.76,94.5,94.5,27268.0,94.63,94.76,94.5,94.5,27268.0
2020-05-01 13:35:00,94.59,94.67,94.5,94.53,21277.0,94.59,94.67,94.5,94.53,21277.0
2020-05-01 13:40:00,94.53,94.82,94.53,94.81,26345.0,94.53,94.82,94.53,94.81,26345.0
2020-05-01 13:45:00,94.78,94.82,94.7,94.8,24628.0,94.78,94.82,94.7,94.8,24628.0
2020-05-01 13:50:00,94.79,94.86,94.7,94.79,18917.0,94.79,94.86,94.7,94.79,18917.0
2020-05-01 13:55:00,94.81,95.05,94.81,95.04,29821.0,94.81,95.05,94.81,95.04,29821.0
2020-05-01 14:00:00,95.02,95.27,94.99,95.2,33756.0,95.02,95.27,94.99,95.2,33756.0
2020-05-01 14:05:00,95.25,95.29,95.03,95.11,16520.0,95.25,95.29,95.03,95.11,16520.0
2020-05-01 14:10:00,95.13,95.15,94.97,95.04,8322.0,95.13,95.15,94.97,95.04,8322.0
2020-05-01 14:15:00,95.11,95.16,95.0,95.06,28126.0,95.11,95.16,95.0,95.06,28126.0
2020-05-01 14:20:00,95.08,95.17,95.02,95.16,27502.0,95.08,95.17,95.02,95.16,27502.0
2020-05-01 14:25:00,95.14,95.3,95.1,95.29,20315.0,95.14,95.3,95.1,95.29,20315.0
2020-05-01 14:30:00,95.3,95.44,95.2,95.36,36959.0,95.3,95.44,95.2,95.36,36959.0
2020-05-01 14:35:00,95.36,95.63,95.34,95.61,22288.0,95.36,95.63,95.34,95.61,22288.0
2020-05-01 14:40:00,95.6,95.72,95.59,95.66,33854.0,95.6,95.72,95.59,95.66,33854.0
2020-05-01 14:45:00,95.67,95.7,95.5,95.59,95398.0,95.67,95.7,95.5,95.59,95398.0
2020-05-01 14:50:00,95.53,95.63,95.42,95.57,13299.0,95.53,95.63,95.42,95.57,13299.0
2020-05-01 14:55:00,95.6,95.77,95.58,95.75,18863.0,95.6,95.77,95.58,95.75,18863.0
2020-05-01 15:00:00,95.71,95.9,95.68,95.7,28315.0,95.71,95.9,95.68,95.7,28315.0
2020-05-01 15:05:00,95.7,95.87,95.67,95.77,22986.0,95.7,95.87,95.67,95.77,22986.0
2020-05-01 15:10:00,95.81,95.98,95.74,95.9,25988.0,95.81,95.98,95.74,95.9,25988.0
2020-05-01 15:15:00,95.89,95.91,95.77,95.83,27780.0,95.89,95.91,95.77,95.83,27780.0
2020-05-01 15:20:00,95.83,95.98,95.79,95.84,26944.0,95.83,95.98,95.79,95.84,26944.0
2020-05-01 15:25:00,95.83,95.83,95.67,95.76,30905.0,95.83,95.83,95.67,95.76,30905.0
2020-05-01 15:30:00,95.75,95.85,95.7,95.75,31151.0,95.75,95.85,95.7,95.75,31151.0
2020-05-01 15:35:00,95.74,96.0,95.71,96.0,73984.0,95.74,96.0,95.71,96.0,73984.0
2020-05-01 15:40:00,96.0,96.07,95.95,96.01,113136.0,96.0,96.07,95.95,96.01,113136.0
2020-05-01 15:45:00,96.01,96.14,96.0,96.13,60477.0,96.01,96.14,96.0,96.13,60477.0
2020-05-01 15:50:00,96.12,96.14,95.98,96.0,183449.0,96.12,96.14,95.98,96.0,183449.0
2020-05-01 15:55:00,96.01,96.21,95.97,96.1,215133.0,96.01,96.21,95.97,96.1,215133.0
2020-05-04 09:30:00,95.43,95.47,94.1,95.19,146293.0,95.43,95.47,94.1,95.19,146293.0
2020-05-04 09:35:00,95.2,95.64,94.8,95.53,49628.0,95.2,95.64,94.8,95.53,49628.0
2020-05-04 09:40:00,95.48,95.86,95.22,95.43,26036.0,95.48,95.86,95.22,95.43,26036.0
2020-05-04 09:45:00,95.47,95.61,95.2,95.54,33113.0,95.47,95.61,95.2,95.54,33113.0
2020-05-04 09:50:00,95.6,95.88,95.54,95.75,26951.0,95.6,95.88,95.54,95.75,26951.0
2020-05-04 09:55:00,95.76,96.02,95.46,95.48,54174.0,95.76,96.02,95.46,95.48,54174.0
2020-05-04 10:00:00,95.48,95.82,95.42,95.71,34482.0,95.48,95.82,95.42,95.71,34482.0
2020-05-04 10:05:00,95.72,95.84,95.4,95.4,19588.0,95.72,95.84,95.4,95.4,19588.0
2020-05-04 10:10:00,95.45,95.7,95.29,95.57,29003.0,95.45,95.7,95.29,95.57,29003.0
2020-05-04 10:15:00,95.53,95.94,95.44,95.71,31170.0,95.53,95.94,95.44,95.71,31170.0
2020-05-04 10:20:00,95.74,95.91,95.51,95.59,27953.0,95.74,95.91,95.51,95.59,27953.0
2020-05-04 10:25:00,95.59,95.6,94.94,94.94,33188.0,95.59,95.6,94.94,94.94,33188.0
2020-05-04 10:30:00,94.96,94.99,94.5,94.52,59044.0,94.96,94.99,94.5,94.52,59044.0
2020-05-04 10:35:00,94.54,94.65,94.33,94.48,48197.0,94.54,94.65,94.33,94.48,48197.0
2020-05-04 10:40:00,94.47,94.74,94.43,94.62,39204.0,94.47,94.74,94.43,94.62,39204.0
2020-05-04 10:45:00,94.6,94.81,94.5,94.73,30380.0,94.6,94.81,94.5,94.73,30380.0
2020-05-04 10:50:00,94.69,94.71,94.45,94.65,41169.0,94.69,94.71,94.45,94.65,41169.0
2020-05-04 10:55:00,94.65,94.77,94.5,94.59,18169.0,94.65,94.77,94.5,94.59,18169.0
2020-05-04 11:00:00,94.55,94.66,94.44,94.53,19021.0,94.55,94.66,94.44,94.53,19021.0
2020-05-04 11:05:00,94.51,94.71,94.5,94.63,21049.0,94.51,94.71,94.5,94.63,21049.0
2020-05-04 11:10:00,94.6,94.7,94.52,94.55,21850.0,94.6,94.7,94.52,94.55,21850.0
2020-05-04 11:15:00,94.55,94.65,94.45,94.63,23723.0,94.55,94.65,94.45,94.63,23723.0
2020-05-04 11:20:00,94.63,94.85,94.62,94.8,30940.0,94.63,94.85,94.62,94.8,30940.0
2020-05-04 11:25:00,94.81,94.81,94.52,94.54,27647.0,94.81,94.81,94.52,94.54,27647.0
2020-05-04 11:30:00,94.54,94.65,94.44,94.5,24196.0,94.54,94.65,94.44,94.5,24196.0
2020-05-04 11:35:00,94.54,94.74,94.52,94.58,19648.0,94.54,94.74,94.52,94.58,19648.0
2020-05-04 11:40:00,94.6,94.67,94.53,94.55,22182.0,94.6,94.67,94.53,94.55,22182.0
2020-05-04 11:45:00,94.55,94.62,94.48,94.58,30456.0,94.55,94.62,94.48,94.58,30456.0
2020-05-04 11:50:00,94.56,94.56,94.38,94.47,25865.0,94.56,94.56,94.38,94.47,25865.0
2020-05-04 11:55:00,94.45,94.5,94.38,94.43,30018.0,94.45,94.5,94.38,94.43,30018.0
2020-05-04 12:00:00,94.45,94.51,94.36,94.49,28166.0,94.45,94.51,94.36,94.49,28166.0
2020-05-04 12:05:00,94.49,94.51,94.24,94.36,27478.0,94.49,94.51,94.24,94.36,27478.0
2020-05-04 12:10:00,94.36,94.46,94.26,94.27,42768.0,94.36,94.46,94.26,94.27,42768.0
2020-05-04 12:15:00,94.26,94.31,94.2,94.28,29556.0,94.26,94.31,94.2,94.28,29556.0
2020-05-04 12:20:00,94.26,94.41,94.26,94.38,17573.0,94.26,94.41,94.26,94.38,17573.0
2020-05-04 12:25:00,94.37,94.54,94.36,94.48,33425.0,94.37,94.54,94.36,94.48,33425.0
2020-05-04 12:30:00,94.49,94.52,94.25,94.31,42680.0,94.49,94.52,94.25,94.31,42680.0
2020-05-04 12:35:00,94.31,94.33,94.0,94.1,56058.0,94.31,94.33,94.0,94.1,56058.0
2020-05-04 12:40:00,94.09,94.18,93.93,94.12,32915.0,94.09,94.18,93.93,94.12,32915.0
2020-05-04 12:45:00,94.14,94.14,93.92,93.98,18499.0,94.14,94.14,93.92,93.98,18499.0
2020-05-04 12:50:00,93.98,94.07,93.95,93.97,17753.0,93.98,94.07,93.95,93.97,17753.0
2020-05-04 12:55:00,93.95,94.11,93.94,94.1,13552.0,93.95,94.11,93.94,94.1,13552.0
2020-05-04 13:00:00,94.09,94.11,94.02,94.03,4511.0,94.09,94.11,94.02,94.03,4511.0
2020-05-04 13:05:00,94.0,94.09,93.98,94.09,8244.0,94.0,94.09,93.98,94.09,8244.0
2020-05-04 13:10:00,94.08,94.13,93.93,93.96,18234.0,94.08,94.13,93.93,93.96,18234.0
2020-05-04 13:15:00,93.98,93.98,93.71,93.73,25272.0,93.98,93.98,93.71,93.73,25272.0
2020-05-04 13:20:00,93.71,93.87,93.71,93.83,9731.0,93.71,93.87,93.71,93.83,9731.0
2020-05-04 13:25:00,93.82,93.96,93.79,93.94,15633.0,93.82,93.96,93.79,93.94,15633.0
2020-05-04 13:30:00,93.95,94.02,93.95,93.99,12476.0,93.95,94.02,93.95,93.99,12476.0
2020-05-04 13:35:00,94.0,94.1,93.98,93.98,15725.0,94.0,94.1,93.98,93.98,15725.0
2020-05-04 13:40:00,94.0,94.05,93.94,94.05,12045.0,94.0,94.05,93.94,94.05,12045.0
2020-05-04 13:45:00,94.1,94.21,94.1,94.13,14147.0,94.1,94.21,94.1,94.13,14147.0
2020-05-04 13:50:00,94.13,94.18,94.08,94.09,18925.0,94.13,94.18,94.08,94.09,18925.0
2020-05-04 13:55:00,94.1,94.18,94.04,94.06,9390.0,94.1,94.18,94.04,94.06,9390.0
2020-05-04 14:00:00,94.08,94.17,94.0,94.16,18285.0,94.08,94.17,94.0,94.16,18285.0
2020-05-04 14:05:00,94.17,94.22,93.9,93.92,34043.0,94.17,94.22,93.9,93.92,34043.0
2020-05-04 14:10:00,93.92,94.1,93.91,93.93,13369.0,93.92,94.1,93.91,93.93,13369.0
2020-05-04 14:15:00,93.94,94.0,93.88,93.9,11762.0,93.94,94.0,93.88,93.9,11762.0
2020-05-04 14:20:00,93.88,93.95,93.82,93.87,7832.0,93.88,93.95,93.82,93.87,7832.0
2020-05-04 14:25:00,93.89,93.89,93.75,93.75,10694.0,93.89,93.89,93.75,93.75,10694.0
2020-05-04 14:30:00,93.77,93.9,93.66,93.66,17969.0,93.77,93.9,93.66,93.66,17969.0
2020-05-04 14:35:00,93.67,93.7,93.6,93.63,16807.0,93.67,93.7,93.6,93.63,16807.0
2020-05-04 14:40:00,93.59,93.64,93.56,93.6,16111.0,93.59,93.64,93.56,93.6,16111.0
2020-05-04 14:45:00,93.6,93.77,93.58,93.76,13390.0,93.6,93.77,93.58,93.76,13390.0
2020-05-04 14:50:00,93.8,93.85,93.56,93.58,21800.0,93.8,93.85,93.56,93.58,21800.0
2020-05-04 14:55:00,93.55,93.85,93.53,93.81,19227.0,93.55,93.85,93.53,93.81,19227.0
2020-05-04 15:00:00,93.77,93.82,93.65,93.72,27866.0,93.77,93.82,93.65,93.72,27866.0
2020-05-04 15:05:00,93.69,93.82,93.64,93.76,17143.0,93.69,93.82,93.64,93.76,17143.0
2020-05-04 15:10:00,93.77,94.02,93.74,93.9,23215.0,93.77,94.02,93.74,93.9,23215.0
2020-05-04 15:15:00,93.89,94.07,93.89,94.04,35472.0,93.89,94.07,93.89,94.04,35472.0
2020-05-04 15:20:00,94.04,94.27,94.02,94.27,40874.0,94.04,94.27,94.02,94.27,40874.0
2020-05-04 15:25:00,94.26,94.26,94.02,94.16,32573.0,94.26,94.26,94.02,94.16,32573.0
2020-05-04 15:30:00,94.15,94.34,94.14,94.33,27472.0,94.15,94.34,94.14,94.33,27472.0
2020-05-04 15:35:00,94.34,94.4,94.24,94.28,29735.0,94.34,94.4,94.24,94.28,29735.0
2020-05-04 15:40:00,94.29,94.47,94.27,94.43,31122.0,94.29,94.47,94.27,94.43,31122.0
2020-05-04 15:45:00,94.42,94.52,94.37,94.47,34443.0,94.42,94.52,94.37,94.47,34443.0
2020-05-04 15:50:00,94.47,94.62,94.35,94.55,83836.0,94.47,94.62,94.35,94.55,83836.0
2020-05-04 15:55:00,94.54,94.81,94.48,94.76,135030.0,94.54,94.81,94.48,94.76,135030.0
2020-05-05 09:30:00,96.27,97.1,96.24,96.49,191985.0,96.27,97.1,96.24,96.49,191985.0
2020-05-05 09:35:00,96.45,96.82,96.17,96.7,74392.0,96.45,96.82,96.17,96.7,74392.0
2020-05-05 09:40:00,96.71,97.26,96.55,97.1,90255.0,96.71,97.26,96.55,97.1,90255.0
2020-05-05 09:45:00,97.11,97.17,96.87,96.95,38609.0,97.11,97.17,96.87,96.95,38609.0
2020-05-05 09:50:00,96.96,97.6,96.88,97.2,52604.0,96.96,97.6,96.88,97.2,52604.0
2020-05-05 09:55:00,97.16,97.19,96.88,97.13,42379.0,97.16,97.19,96.88,97.13,42379.0
2020-05-05 10:00:00,97.15,97.56,97.13,97.45,72391.0,97.15,97.56,97.13,97.45,72391.0
2020-05-05 10:05:00,97.39,97.41,96.91,96.91,44635.0,97.39,97.41,96.91,96.91,44635.0
2020-05-05 10:10:00,96.94,97.0,96.7,96.75,38149.0,96.94,97.0,96.7,96.75,38149.0
2020-05-05 10:15:00,96.77,96.81,96.43,96.5,41202.0,96.77,96.81,96.43,96.5,41202.0
2020-05-05 10:20:00,96.5,96.6,96.2,96.28,28984.0,96.5,96.6,96.2,96.28,28984.0
2020-05-05 10:25:00,96.25,96.27,95.99,96.04,28813.0,96.25,96.27,95.99,96.04,28813.0
2020-05-05 10:30:00,96.06,96.19,95.96,96.14,39956.0,96.06,96.19,95.96,96.14,39956.0
2020-05-05 10:35:00,96.15,96.36,96.02,96.12,50878.0,96.15,96.36,96.02,96.12,50878.0
2020-05-05 10:40:00,96.14,96.24,96.02,96.16,10170.0,96.14,96.24,96.02,96.16,10170.0
2020-05-05 10:45:00,96.14,96.18,96.02,96.02,11389.0,96.14,96.18,96.02,96.02,11389.0
2020-05-05 10:50:00,96.02,96.23,95.96,96.14,25190.0,96.02,96.23,95.96,96.14,25190.0
2020-05-05 10:55:00,96.15,96.28,96.1,96.28,15198.0,96.15,96.28,96.1,96.28,15198.0
2020-05-05 11:00:00,96.3,96.64,96.3,96.64,23775.0,96.3,96.64,96.3,96.64,23775.0
2020-05-05 11:05:00,96.67,96.67,96.38,96.45,13311.0,96.67,96.67,96.38,96.45,13311.0
2020-05-05 11:10:00,96.45,96.49,96.27,96.31,11677.0,96.45,96.49,96.27,96.31,11677.0
2020-05-05 11:15:00,96.28,96.28,96.06,96.11,15584.0,96.28,96.28,96.06,96.11,15584.0
2020-05-05 11:20:00,96.11,96.27,96.06,96.25,11996.0,96.11,96.27,96.06,96.25,11996.0
2020-05-05 11:25:00,96.27,96.35,96.06,96.35,12607.0,96.27,96.35,96.06,96.35,12607.0
2020-05-05 11:30:00,96.38,96.47,96.31,96.45,9590.0,96.38,96.47,96.31,96.45,9590.0
2020-05-05 11:35:00,96.45,96.53,96.33,96.43,22635.0,96.45,96.53,96.33,96.43,22635.0
2020-05-05 11:40:00,96.42,96.58,96.41,96.55,14618.0,96.42,96.58,96.41,96.55,14618.0
2020-05-05 11:45:00,96.55,96.6,96.44,96.6,15122.0,96.55,96.6,96.44,96.6,15122.0
2020-05-05 11:50:00,96.61,96.65,96.36,96.43,23118.0,96.61,96.65,96.36,96.43,23118.0
2020-05-05 11:55:00,96.44,96.51,96.4,96.42,14846.0,96.44,96.51,96.4,96.42,14846.0
2020-05-05 12:00:00,96.43,96.5,96.27,96.33,14873.0,96.43,96.5,96.27,96.33,14873.0
2020-05-05 12:05:00,96.3,96.44,96.28,96.3,13410.0,96.3,96.44,96.28,96.3,13410.0
2020-05-05 12:10:00,96.28,96.32,96.24,96.26,17340.0,96.28,96.32,96.24,96.26,17340.0
2020-05-05 12:15:00,96.25,96.37,96.25,96.27,15312.0,96.25,96.37,96.25,96.27,15312.0
2020-05-05 12:20:00,96.25,96.36,96.19,96.23,16789.0,96.25,96.36,96.19,96.23,16789.0
2020-05-05 12:25:00,96.29,96.29,96.22,96.25,15769.0,96.29,96.29,96.22,96.25,15769.0
2020-05-05 12:30:00,96.26,96.36,96.21,96.23,11418.0,96.26,96.36,96.21,96.23,11418.0
2020-05-05 12:35:00,96.21,96.31,96.11,96.29,15583.0,96.21,96.31,96.11,96.29,15583.0
2020-05-05 12:40:00,96.32,96.34,96.11,96.12,12580.0,96.32,96.34,96.11,96.12,12580.0
2020-05-05 12:45:00,96.13,96.22,96.11,96.12,12340.0,96.13,96.22,96.11,96.12,12340.0
2020-05-05 12:50:00,96.14,96.22,96.11,96.21,14043.0,96.14,96.22,96.11,96.21,14043.0
2020-05-05 12:55:00,96.2,96.2,96.15,96.16,6498.0,96.2,96.2,96.15,96.16,6498.0
2020-05-05 13:00:00,96.16,96.25,96.06,96.06,12545.0,96.16,96.25,96.06,96.06,12545.0
2020-05-05 13:05:00,96.1,96.14,96.02,96.1,17697.0,96.1,96.14,96.02,96.1,17697.0
2020-05-05 13:10:00,96.1,96.17,96.06,96.14,11237.0,96.1,96.17,96.06,96.14,11237.0
2020-05-05 13:15:00,96.14,96.22,96.13,96.21,7440.0,96.14,96.22,96.13,96.21,7440.0
2020-05-05 13:20:00,96.2,96.2,96.09,96.13,11346.0,96.2,96.2,96.09,96.13,11346.0
2020-05-05 13:25:00,96.13,96.39,96.13,96.34,12425.0,96.13,96.39,96.13,96.34,12425.0
2020-05-05 13:30:00,96.35,96.44,96.34,96.44,10500.0,96.35,96.44,96.34,96.44,10500.0
2020-05-05 13:35:00,96.43,96.48,96.35,96.36,13527.0,96.43,96.48,96.35,96.36,13527.0
2020-05-05 13:40:00,96.37,96.42,96.28,96.35,13952.0,96.37,96.42,96.28,96.35,13952.0
2020-05-05 13:45:00,96.34,96.5,96.34,96.48,10426.0,96.34,96.5,96.34,96.48,10426.0
2020-05-05 13:50:00,96.47,96.5,96.41,96.43,6680.0,96.47,96.5,96.41,96.43,6680.0
2020-05-05 13:55:00,96.43,96.43,96.34,96.36,5493.0,96.43,96.43,96.34,96.36,5493.0
2020-05-05 14:00:00,96.37,96.5,96.31,96.47,11919.0,96.37,96.5,96.31,96.47,11919.0
2020-05-05 14:05:00,96.48,96.6,96.46,96.52,9359.0,96.48,96.6,96.46,96.52,9359.0
2020-05-05 14:10:00,96.51,96.55,96.47,96.52,9549.0,96.51,96.55,96.47,96.52,9549.0
2020-05-05 14:15:00,96.54,96.54,96.43,96.46,7467.0,96.54,96.54,96.43,96.46,7467.0
2020-05-05 14:20:00,96.47,96.49,96.36,96.43,9367.0,96.47,96.49,96.36,96.43,9367.0
2020-05-05 14:25:00,96.44,96.48,96.35,96.37,8041.0,96.44,96.48,96.35,96.37,8041.0
2020-05-05 14:30:00,96.36,96.41,96.17,96.19,21598.0,96.36,96.41,96.17,96.19,21598.0
2020-05-05 14:35:00,96.22,96.3,96.17,96.18,11895.0,96.22,96.3,96.17,96.18,11895.0
2020-05-05 14:40:00,96.16,96.24,96.1,96.19,13142.0,96.16,96.24,96.1,96.19,13142.0
2020-05-05 14:45:00,96.19,96.31,96.12,96.28,13915.0,96.19,96.31,96.12,96.28,13915.0
2020-05-05 14:50:00,96.27,96.44,96.25,96.42,14183.0,96.27,96.44,96.25,96.42,14183.0
2020-05-05 14:55:00,96.42,96.57,96.42,96.57,17199.0,96.42,96.57,96.42,96.57,17199.0
2020-05-05 15:00:00,96.54,96.54,96.39,96.44,11826.0,96.54,96.54,96.39,96.44,11826.0
2020-05-05 15:05:00,96.44,96.54,96.42,96.53,7636.0,96.44,96.54,96.42,96.53,7636.0
2020-05-05 15:10:00,96.54,96.58,96.5,96.54,15345.0,96.54,96.58,96.5,96.54,15345.0
2020-05-05 15:15:00,96.53,96.53,96.22,96.26,26155.0,96.53,96.53,96.22,96.26,26155.0
2020-05-05 15:20:00,96.25,96.4,96.21,96.33,21245.0,96.25,96.4,96.21,96.33,21245.0
2020-05-05 15:25:00,96.33,96.44,96.02,96.03,38783.0,96.33,96.44,96.02,96.03,38783.0
2020-05-05 15:30:00,96.03,96.09,95.81,95.89,49095.0,96.03,96.09,95.81,95.89,49095.0
2020-05-05 15:35:00,95.89,95.95,95.61,95.64,56019.0,95.89,95.95,95.61,95.64,56019.0
2020-05-05 15:40:00,95.63,95.78,95.46,95.76,56996.0,95.63,95.78,95.46,95.76,56996.0
2020-05-05 15:45:00,95.74,95.85,95.61,95.83,52633.0,95.74,95.85,95.61,95.83,52633.0
2020-05-05 15:50:00,95.85,96.1,95.8,95.92,62707.0,95.85,96.1,95.8,95.92,62707.0
2020-05-05 15:55:00,95.91,95.93,95.61,95.73,84943.0,95.91,95.93,95.61,95.73,84943.0
2020-05-06 09:30:00,96.61,96.8,96.04,96.1,61832.0,96.61,96.8,96.04,96.1,61832.0
2020-05-06 09:35:00,96.18,96.92,96.14,96.77,101228.0,96.18,96.92,96.14,96.77,101228.0
2020-05-06 09:40:00,96.77,97.2,96.77,96.93,142524.0,96.77,97.2,96.77,96.93,142524.0
2020-05-06 09:45:00,96.96,97.19,96.96,97.07,27432.0,96.96,97.19,96.96,97.07,27432.0
2020-05-06 09:50:00,97.04,97.19,96.74,96.74,26301.0,97.04,97.19,96.74,96.74,26301.0
2020-05-06 09:55:00,96.81,96.82,96.2,96.65,36023.0,96.81,96.82,96.2,96.65,36023.0
2020-05-06 10:00:00,96.65,96.91,96.3,96.3,27455.0,96.65,96.91,96.3,96.3,27455.0
2020-05-06 10:05:00,96.27,96.39,95.5,95.5,54538.0,96.27,96.39,95.5,95.5,54538.0
2020-05-06 10:10:00,95.52,95.68,95.29,95.61,24583.0,95.52,95.68,95.29,95.61,24583.0
2020-05-06 10:15:00,95.5,95.91,95.5,95.82,37461.0,95.5,95.91,95.5,95.82,37461.0
2020-05-06 10:20:00,95.84,96.12,95.77,96.0,32458.0,95.84,96.12,95.77,96.0,32458.0
2020-05-06 10:25:00,96.0,96.49,95.98,96.39,11750.0,96.0,96.49,95.98,96.39,11750.0
2020-05-06 10:30:00,96.36,96.74,96.36,96.42,16936.0,96.36,96.74,96.36,96.42,16936.0
2020-05-06 10:35:00,96.48,96.73,96.47,96.69,42542.0,96.48,96.73,96.47,96.69,42542.0
2020-05-06 10:40:00,96.67,96.9,96.53,96.89,44702.0,96.67,96.9,96.53,96.89,44702.0
2020-05-06 10:45:00,96.91,97.23,96.86,96.94,34407.0,96.91,97.23,96.86,96.94,34407.0
2020-05-06 10:50:00,96.91,97.08,96.89,97.01,64221.0,96.91,97.08,96.89,97.01,64221.0
2020-05-06 10:55:00,97.01,97.04,96.69,96.82,67683.0,97.01,97.04,96.69,96.82,67683.0
2020-05-06 11:00:00,96.86,96.95,96.67,96.71,12064.0,96.86,96.95,96.67,96.71,12064.0
2020-05-06 11:05:00,96.69,96.78,96.52,96.7,11730.0,96.69,96.78,96.52,96.7,11730.0
2020-05-06 11:10:00,96.71,96.78,96.59,96.63,26990.0,96.71,96.78,96.59,96.63,26990.0
2020-05-06 11:15:00,96.62,96.81,96.61,96.81,35579.0,96.62,96.81,96.61,96.81,35579.0
2020-05-06 11:20:00,96.81,97.04,96.75,96.75,16255.0,96.81,97.04,96.75,96.75,16255.0
2020-05-06 11:25:00,96.76,97.14,96.74,97.14,18977.0,96.76,97.14,96.74,97.14,18977.0
2020-05-06 11:30:00,97.07,97.18,96.87,96.95,13874.0,97.07,97.18,96.87,96.95,13874.0
2020-05-06 11:35:00,96.94,97.14,96.93,97.14,14697.0,96.94,97.14,96.93,97.14,14697.0
2020-05-06 11:40:00,97.14,97.16,96.86,96.88,15261.0,97.14,97.16,96.86,96.88,15261.0
2020-05-06 11:45:00,96.86,96.98,96.75,96.78,9485.0,96.86,96.98,96.75,96.78,9485.0
2020-05-06 11:50:00,96.76,97.06,96.7,96.96,113094.0,96.76,97.06,96.7,96.96,113094.0
2020-05-06 11:55:00,96.97,97.05,96.93,97.0,12654.0,96.97,97.05,96.93,97.0,12654.0
2020-05-06 12:00:00,97.01,97.24,96.93,97.19,18984.0,97.01,97.24,96.93,97.19,18984.0
2020-05-06 12:05:00,97.23,97.26,97.06,97.06,11057.0,97.23,97.26,97.06,97.06,11057.0
2020-05-06 12:10:00,97.08,97.18,97.06,97.15,11411.0,97.08,97.18,97.06,97.15,11411.0
2020-05-06 12:15:00,97.17,97.3,97.14,97.26,16101.0,97.17,97.3,97.14,97.26,16101.0
2020-05-06 12:20:00,97.2,97.37,97.16,97.37,11089.0,97.2,97.37,97.16,97.37,11089.0
2020-05-06 12:25:00,97.43,97.46,97.24,97.24,9434.0,97.43,97.46,97.24,97.24,9434.0
2020-05-06 12:30:00,97.28,97.44,97.23,97.4,13200.0,97.28,97.44,97.23,97.4,13200.0
2020-05-06 12:35:00,97.41,97.56,97.4,97.51,17041.0,97.41,97.56,97.4,97.51,17041.0
2020-05-06 12:40:00,97.52,97.52,97.33,97.4,5624.0,97.52,97.52,97.33,97.4,5624.0
2020-05-06 12:45:00,97.41,97.58,97.39,97.55,16388.0,97.41,97.58,97.39,97.55,16388.0
2020-05-06 12:50:00,97.59,97.61,97.53,97.59,9203.0,97.59,97.61,97.53,97.59,9203.0
2020-05-06 12:55:00,97.61,97.61,97.4,97.4,43152.0,97.61,97.61,97.4,97.4,43152.0
2020-05-06 13:00:00,97.46,97.48,97.33,97.43,23400.0,97.46,97.48,97.33,97.43,23400.0
2020-05-06 13:05:00,97.39,97.39,97.21,97.21,57750.0,97.39,97.39,97.21,97.21,57750.0
2020-05-06 13:10:00,97.23,97.41,97.2,97.4,11190.0,97.23,97.41,97.2,97.4,11190.0
2020-05-06 13:15:00,97.41,97.63,97.4,97.63,24382.0,97.41,97.63,97.4,97.63,24382.0
2020-05-06 13:20:00,97.64,97.75,97.5,97.63,22869.0,97.64,97.75,97.5,97.63,22869.0
2020-05-06 13:25:00,97.68,97.83,97.68,97.83,11909.0,97.68,97.83,97.68,97.83,11909.0
2020-05-06 13:30:00,97.81,97.92,97.8,97.84,9738.0,97.81,97.92,97.8,97.84,9738.0
2020-05-06 13:35:00,97.85,98.0,97.79,97.92,11300.0,97.85,98.0,97.79,97.92,11300.0
2020-05-06 13:40:00,97.93,98.0,97.91,97.92,18743.0,97.93,98.0,97.91,97.92,18743.0
2020-05-06 13:45:00,97.91,98.02,97.84,97.91,21100.0,97.91,98.02,97.84,97.91,21100.0
2020-05-06 13:50:00,97.9,97.99,97.85,97.9,6588.0,97.9,97.99,97.85,97.9,6588.0
2020-05-06 13:55:00,97.92,97.95,97.81,97.81,9504.0,97.92,97.95,97.81,97.81,9504.0
2020-05-06 14:00:00,97.81,97.81,97.55,97.69,10656.0,97.81,97.81,97.55,97.69,10656.0
2020-05-06 14:05:00,97.66,97.78,97.61,97.69,4023.0,97.66,97.78,97.61,97.69,4023.0
2020-05-06 14:10:00,97.63,97.66,97.4,97.57,25320.0,97.63,97.66,97.4,97.57,25320.0
2020-05-06 14:15:00,97.69,97.73,97.57,97.67,6199.0,97.69,97.73,97.57,97.67,6199.0
2020-05-06 14:20:00,97.64,97.86,97.61,97.7,13699.0,97.64,97.86,97.61,97.7,13699.0
2020-05-06 14:25:00,97.73,97.9,97.69,97.83,18155.0,97.73,97.9,97.69,97.83,18155.0
2020-05-06 14:30:00,97.84,97.93,97.78,97.88,24891.0,97.84,97.93,97.78,97.88,24891.0
2020-05-06 14:35:00,97.89,98.0,97.86,97.93,32150.0,97.89,98.0,97.86,97.93,32150.0
2020-05-06 14:40:00,97.93,97.97,97.78,97.95,41049.0,97.93,97.97,97.78,97.95,41049.0
2020-05-06 14:45:00,97.95,98.03,97.9,97.99,22599.0,97.95,98.03,97.9,97.99,22599.0
2020-05-06 14:50:00,97.96,98.01,97.85,97.88,5582.0,97.96,98.01,97.85,97.88,5582.0
2020-05-06 14:55:00,97.87,98.04,97.84,97.84,119808.0,97.87,98.04,97.84,97.84,119808.0
2020-05-06 15:00:00,97.81,97.85,97.53,97.62,11792.0,97.81,97.85,97.53,97.62,11792.0
2020-05-06 15:05:00,97.57,97.68,97.53,97.56,6565.0,97.57,97.68,97.53,97.56,6565.0
2020-05-06 15:10:00,97.55,97.59,97.44,97.47,11433.0,97.55,97.59,97.44,97.47,11433.0
2020-05-06 15:15:00,97.45,97.45,97.37,97.41,16518.0,97.45,97.45,97.37,97.41,16518.0
2020-05-06 15:20:00,97.42,97.48,97.29,97.3,15962.0,97.42,97.48,97.29,97.3,15962.0
2020-05-06 15:25:00,97.31,97.37,97.21,97.31,17901.0,97.31,97.37,97.21,97.31,17901.0
2020-05-06 15:30:00,97.29,97.31,97.14,97.15,49762.0,97.29,97.31,97.14,97.15,49762.0
2020-05-06 15:35:00,97.17,97.25,97.05,97.13,39955.0,97.17,97.25,97.05,97.13,39955.0
2020-05-06 15:40:00,97.11,97.26,96.87,97.26,44756.0,97.11,97.26,96.87,97.26,44756.0
2020-05-06 15:45:00,97.27,97.33,97.15,97.17,46502.0,97.27,97.33,97.15,97.17,46502.0
2020-05-06 15:50:00,97.17,97.34,97.06,97.19,59072.0,97.17,97.34,97.06,97.19,59072.0
2020-05-06 15:55:00,97.18,97.26,96.95,96.96,78631.0,97.18,97.26,96.95,96.96,78631.0
2020-05-07 09:30:00,98.08,98.35,97.74,97.88,161045.0,98.08,98.35,97.74,97.88,161045.0
2020-05-07 09:35:00,97.87,98.07,97.67,97.85,31517.0,97.87,98.07,97.67,97.85,31517.0
2020-05-07 09:40:00,97.9,98.02,97.65,97.69,29216.0,97.9,98.02,97.65,97.69,29216.0
2020-05-07 09:45:00,97.69,97.69,97.45,97.59,24878.0,97.69,97.69,97.45,97.59,24878.0
2020-05-07 09:50:00,97.6,97.98,97.5,97.78,25779.0,97.6,97.98,97.5,97.78,25779.0
2020-05-07 09:55:00,97.81,98.09,97.81,97.93,47905.0,97.81,98.09,97.81,97.93,47905.0
2020-05-07 10:00:00,97.91,98.17,97.91,98.13,59541.0,97.91,98.17,97.91,98.13,59541.0
2020-05-07 10:05:00,98.12,98.12,97.8,98.01,27322.0,98.12,98.12,97.8,98.01,27322.0
2020-05-07 10:10:00,98.04,98.08,97.76,98.0,20158.0,98.04,98.08,97.76,98.0,20158.0
2020-05-07 10:15:00,97.96,98.1,97.8,97.9,37201.0,97.96,98.1,97.8,97.9,37201.0
2020-05-07 10:20:00,97.91,97.97,97.62,97.79,25245.0,97.91,97.97,97.62,97.79,25245.0
2020-05-07 10:25:00,97.74,97.9,97.67,97.77,6967.0,97.74,97.9,97.67,97.77,6967.0
2020-05-07 10:30:00,97.77,97.95,97.77,97.92,22444.0,97.77,97.95,97.77,97.92,22444.0
2020-05-07 10:35:00,97.96,98.01,97.71,97.71,10004.0,97.96,98.01,97.71,97.71,10004.0
2020-05-07 10:40:00,97.69,97.82,97.68,97.82,7019.0,97.69,97.82,97.68,97.82,7019.0
2020-05-07 10:45:00,97.83,97.9,97.65,97.78,30765.0,97.83,97.9,97.65,97.78,30765.0
2020-05-07 10:50:00,97.77,97.77,97.56,97.7,21567.0,97.77,97.77,97.56,97.7,21567.0
2020-05-07 10:55:00,97.7,97.7,97.45,97.55,24821.0,97.7,97.7,97.45,97.55,24821.0
2020-05-07 11:00:00,97.56,97.7,97.51,97.68,8347.0,97.56,97.7,97.51,97.68,8347.0
2020-05-07 11:05:00,97.65,97.7,97.6,97.65,11882.0,97.65,97.7,97.6,97.65,11882.0
2020-05-07 11:10:00,97.67,97.78,97.62,97.7,29189.0,97.67,97.78,97.62,97.7,29189.0
2020-05-07 11:15:00,97.72,97.96,97.71,97.94,10254.0,97.72,97.96,97.71,97.94,10254.0
2020-05-07 11:20:00,97.91,97.96,97.77,97.91,8825.0,97.91,97.96,97.77,97.91,8825.0
2020-05-07 11:25:00,97.91,98.02,97.85,98.0,15605.0,97.91,98.02,97.85,98.0,15605.0
2020-05-07 11:30:00,98.01,98.12,97.97,98.03,8575.0,98.01,98.12,97.97,98.03,8575.0
2020-05-07 11:35:00,98.02,98.14,98.02,98.05,8259.0,98.02,98.14,98.02,98.05,8259.0
2020-05-07 11:40:00,98.07,98.18,98.03,98.12,14515.0,98.07,98.18,98.03,98.12,14515.0
2020-05-07 11:45:00,98.15,98.2,98.04,98.11,18477.0,98.15,98.2,98.04,98.11,18477.0
2020-05-07 11:50:00,98.1,98.16,98.06,98.15,11687.0,98.1,98.16,98.06,98.15,11687.0
2020-05-07 11:55:00,98.16,98.17,98.02,98.06,10709.0,98.16,98.17,98.02,98.06,10709.0
2020-05-07 12:00:00,98.07,98.14,98.01,98.07,8875.0,98.07,98.14,98.01,98.07,8875.0
2020-05-07 12:05:00,98.07,98.18,98.07,98.13,12909.0,98.07,98.18,98.07,98.13,12909.0
2020-05-07 12:10:00,98.13,98.29,98.12,98.22,9929.0,98.13,98.29,98.12,98.22,9929.0
2020-05-07 12:15:00,98.24,98.38,98.23,98.31,10182.0,98.24,98.38,98.23,98.31,10182.0
2020-05-07 12:20:00,98.31,98.32,98.19,98.31,12598.0,98.31,98.32,98.19,98.31,12598.0
2020-05-07 12:25:00,98.33,98.46,98.32,98.42,7304.0,98.33,98.46,98.32,98.42,7304.0
2020-05-07 12:30:00,98.42,98.44,98.21,98.21,7040.0,98.42,98.44,98.21,98.21,7040.0
2020-05-07 12:35:00,98.23,98.25,98.06,98.09,19881.0,98.23,98.25,98.06,98.09,19881.0
2020-05-07 12:40:00,98.11,98.14,98.01,98.1,7235.0,98.11,98.14,98.01,98.1,7235.0
2020-05-07 12:45:00,98.13,98.16,98.06,98.06,11981.0,98.13,98.16,98.06,98.06,11981.0
2020-05-07 12:50:00,98.07,98.19,98.01,98.15,10510.0,98.07,98.19,98.01,98.15,10510.0
2020-05-07 12:55:00,98.18,98.35,98.17,98.33,7926.0,98.18,98.35,98.17,98.33,7926.0
2020-05-07 13:00:00,98.32,98.33,98.28,98.3,14091.0,98.32,98.33,98.28,98.3,14091.0
2020-05-07 13:05:00,98.3,98.34,98.23,98.23,36748.0,98.3,98.34,98.23,98.23,36748.0
2020-05-07 13:10:00,98.26,98.38,98.26,98.36,16556.0,98.26,98.38,98.26,98.36,16556.0
2020-05-07 13:15:00,98.35,98.35,98.26,98.27,7779.0,98.35,98.35,98.26,98.27,7779.0
2020-05-07 13:20:00,98.25,98.29,98.11,98.17,57434.0,98.25,98.29,98.11,98.17,57434.0
2020-05-07 13:25:00,98.17,98.23,98.11,98.22,17499.0,98.17,98.23,98.11,98.22,17499.0
2020-05-07 13:30:00,98.21,98.32,98.2,98.29,16978.0,98.21,98.32,98.2,98.29,16978.0
2020-05-07 13:35:00,98.32,98.35,98.23,98.23,8109.0,98.32,98.35,98.23,98.23,8109.0
2020-05-07 13:40:00,98.23,98.25,98.18,98.2,5455.0,98.23,98.25,98.18,98.2,5455.0
2020-05-07 13:45:00,98.19,98.29,98.16,98.22,34013.0,98.19,98.29,98.16,98.22,34013.0
2020-05-07 13:50:00,98.22,98.3,98.09,98.11,8761.0,98.22,98.3,98.09,98.11,8761.0
2020-05-07 13:55:00,98.16,98.3,98.16,98.3,7226.0,98.16,98.3,98.16,98.3,7226.0
2020-05-07 14:00:00,98.29,98.33,98.24,98.24,9883.0,98.29,98.33,98.24,98.24,9883.0
2020-05-07 14:05:00,98.26,98.34,98.22,98.34,6693.0,98.26,98.34,98.22,98.34,6693.0
2020-05-07 14:10:00,98.31,98.38,98.29,98.34,15323.0,98.31,98.38,98.29,98.34,15323.0
2020-05-07 14:15:00,98.34,98.36,98.25,98.33,5554.0,98.34,98.36,98.25,98.33,5554.0
2020-05-07 14:20:00,98.34,98.34,98.13,98.16,18307.0,98.34,98.34,98.13,98.16,18307.0
2020-05-07 14:25:00,98.15,98.26,98.1,98.21,3479.0,98.15,98.26,98.1,98.21,3479.0
2020-05-07 14:30:00,98.22,98.29,98.14,98.14,7100.0,98.22,98.29,98.14,98.14,7100.0
2020-05-07 14:35:00,98.14,98.2,98.07,98.15,5256.0,98.14,98.2,98.07,98.15,5256.0
2020-05-07 14:40:00,98.18,98.24,98.05,98.05,9559.0,98.18,98.24,98.05,98.05,9559.0
2020-05-07 14:45:00,98.07,98.18,97.96,98.12,7063.0,98.07,98.18,97.96,98.12,7063.0
2020-05-07 14:50:00,98.14,98.24,98.08,98.21,8664.0,98.14,98.24,98.08,98.21,8664.0
2020-05-07 14:55:00,98.19,98.23,98.1,98.16,4479.0,98.19,98.23,98.1,98.16,4479.0
2020-05-07 15:00:00,98.16,98.19,98.03,98.1,17503.0,98.16,98.19,98.03,98.1,17503.0
2020-05-07 15:05:00,98.11,98.19,98.09,98.17,12596.0,98.11,98.19,98.09,98.17,12596.0
2020-05-07 15:10:00,98.17,98.24,98.12,98.14,8579.0,98.17,98.24,98.12,98.14,8579.0
2020-05-07 15:15:00,98.16,98.16,97.87,98.06,14605.0,98.16,98.16,97.87,98.06,14605.0
2020-05-07 15:20:00,98.05,98.24,98.04,98.24,10763.0,98.05,98.24,98.04,98.24,10763.0
2020-05-07 15:25:00,98.22,98.31,98.2,98.31,7853.0,98.22,98.31,98.2,98.31,7853.0
2020-05-07 15:30:00,98.32,98.33,98.17,98.3,14473.0,98.32,98.33,98.17,98.3,14473.0
2020-05-07 15:35:00,98.29,98.33,98.16,98.23,11686.0,98.29,98.33,98.16,98.23,11686.0
2020-05-07 15:40:00,98.2,98.3,98.19,98.23,24453.0,98.2,98.3,98.19,98.23,24453.0
2020-05-07 15:45:00,98.24,98.3,98.16,98.16,25582.0,98.24,98.3,98.16,98.16,25582.0
2020-05-07 15:50:00,98.13,98.29,98.0,98.26,77608.0,98.13,98.29,98.0,98.26,77608.0
2020-05-07 15:55:00,98.25,98.29,98.08,98.17,135350.0,98.25,98.29,98.08,98.17,135350.0
2020-05-08 09:30:00,99.54,99.79,99.25,99.58,120375.0,99.54,99.79,99.25,99.58,120375.0
2020-05-08 09:35:00,99.6,99.74,99.39,99.63,58727.0,99.6,99.74,99.39,99.63,58727.0
2020-05-08 09:40:00,99.66,100.19,99.58,100.19,133750.0,99.66,100.19,99.58,100.19,133750.0
2020-05-08 09:45:00,100.22,100.56,100.14,100.4,74431.0,100.22,100.56,100.14,100.4,74431.0
2020-05-08 09:50:00,100.37,100.37,99.91,99.97,65010.0,100.37,100.37,99.91,99.97,65010.0
2020-05-08 09:55:00,99.92,100.07,99.76,99.91,23718.0,99.92,100.07,99.76,99.91,23718.0
2020-05-08 10:00:00,99.88,100.05,99.88,99.93,23188.0,99.88,100.05,99.88,99.93,23188.0
2020-05-08 10:05:00,99.95,100.21,99.92,100.19,25700.0,99.95,100.21,99.92,100.19,25700.0
2020-05-08 10:10:00,100.24,100.42,100.0,100.41,42456.0,100.24,100.42,100.0,100.41,42456.0
2020-05-08 10:15:00,100.4,100.67,100.26,100.61,45919.0,100.4,100.67,100.26,100.61,45919.0
2020-05-08 10:20:00,100.6,100.67,100.38,100.42,21829.0,100.6,100.67,100.38,100.42,21829.0
2020-05-08 10:25:00,100.41,100.45,100.09,100.17,32709.0,100.41,100.45,100.09,100.17,32709.0
2020-05-08 10:30:00,100.18,100.34,100.1,100.23,17168.0,100.18,100.34,100.1,100.23,17168.0
2020-05-08 10:35:00,100.24,100.35,100.18,100.34,29051.0,100.24,100.35,100.18,100.34,29051.0
2020-05-08 10:40:00,100.34,100.53,100.29,100.3,40131.0,100.34,100.53,100.29,100.3,40131.0
2020-05-08 10:45:00,100.31,100.33,100.11,100.3,22598.0,100.31,100.33,100.11,100.3,22598.0
2020-05-08 10:50:00,100.3,100.34,100.2,100.25,16006.0,100.3,100.34,100.2,100.25,16006.0
2020-05-08 10:55:00,100.33,100.36,100.05,100.06,28110.0,100.33,100.36,100.05,100.06,28110.0
2020-05-08 11:00:00,100.07,100.09,99.77,99.95,44988.0,100.07,100.09,99.77,99.95,44988.0
2020-05-08 11:05:00,99.95,100.12,99.94,100.06,17681.0,99.95,100.12,99.94,100.06,17681.0
2020-05-08 11:10:00,100.07,100.29,100.01,100.2,17584.0,100.07,100.29,100.01,100.2,17584.0
2020-05-08 11:15:00,100.19,100.3,100.14,100.24,28071.0,100.19,100.3,100.14,100.24,28071.0
2020-05-08 11:20:00,100.25,100.33,100.12,100.33,75252.0,100.25,100.33,100.12,100.33,75252.0
2020-05-08 11:25:00,100.33,100.33,100.16,100.19,30903.0,100.33,100.33,100.16,100.19,30903.0
2020-05-08 11:30:00,100.16,100.18,99.9,99.95,63696.0,100.16,100.18,99.9,99.95,63696.0
2020-05-08 11:35:00,99.99,100.02,99.88,100.01,41425.0,99.99,100.02,99.88,100.01,41425.0
2020-05-08 11:40:00,100.01,100.17,99.99,100.09,25854.0,100.01,100.17,99.99,100.09,25854.0
2020-05-08 11:45:00,100.1,100.12,100.03,100.07,7206.0,100.1,100.12,100.03,100.07,7206.0
2020-05-08 11:50:00,100.09,100.09,99.9,100.0,19609.0,100.09,100.09,99.9,100.0,19609.0
2020-05-08 11:55:00,100.0,100.0,99.88,99.92,27077.0,100.0,100.0,99.88,99.92,27077.0
2020-05-08 12:00:00,99.94,99.94,99.45,99.55,28215.0,99.94,99.94,99.45,99.55,28215.0
2020-05-08 12:05:00,99.59,99.63,99.4,99.49,16239.0,99.59,99.63,99.4,99.49,16239.0
2020-05-08 12:10:00,99.47,99.47,99.31,99.4,30459.0,99.47,99.47,99.31,99.4,30459.0
2020-05-08 12:15:00,99.4,99.46,99.33,99.45,47220.0,99.4,99.46,99.33,99.45,47220.0
2020-05-08 12:20:00,99.46,99.59,99.42,99.48,68634.0,99.46,99.59,99.42,99.48,68634.0
2020-05-08 12:25:00,99.45,99.45,99.12,99.3,38941.0,99.45,99.45,99.12,99.3,38941.0
2020-05-08 12:30:00,99.3,99.33,99.18,99.22,13160.0,99.3,99.33,99.18,99.22,13160.0
2020-05-08 12:35:00,99.25,99.3,99.24,99.27,11220.0,99.25,99.3,99.24,99.27,11220.0
2020-05-08 12:40:00,99.29,99.52,99.27,99.42,15516.0,99.29,99.52,99.27,99.42,15516.0
2020-05-08 12:45:00,99.41,99.41,99.21,99.24,19575.0,99.41,99.41,99.21,99.24,19575.0
2020-05-08 12:50:00,99.23,99.39,99.2,99.33,10409.0,99.23,99.39,99.2,99.33,10409.0
2020-05-08 12:55:00,99.33,99.43,99.28,99.36,23120.0,99.33,99.43,99.28,99.36,23120.0
2020-05-08 13:00:00,99.36,99.36,99.21,99.29,17770.0,99.36,99.36,99.21,99.29,17770.0
2020-05-08 13:05:00,99.3,99.31,99.21,99.26,10512.0,99.3,99.31,99.21,99.26,10512.0
2020-05-08 13:10:00,99.3,99.42,99.24,99.25,20014.0,99.3,99.42,99.24,99.25,20014.0
2020-05-08 13:15:00,99.3,99.31,99.21,99.25,6884.0,99.3,99.31,99.21,99.25,6884.0
2020-05-08 13:20:00,99.25,99.32,99.03,99.04,37836.0,99.25,99.32,99.03,99.04,37836.0
2020-05-08 13:25:00,99.05,99.08,98.77,98.81,23653.0,99.05,99.08,98.77,98.81,23653.0
2020-05-08 13:30:00,98.82,98.87,98.76,98.81,12986.0,98.82,98.87,98.76,98.81,12986.0
2020-05-08 13:35:00,98.82,98.82,98.48,98.51,21108.0,98.82,98.82,98.48,98.51,21108.0
2020-05-08 13:40:00,98.52,98.54,98.28,98.29,32641.0,98.52,98.54,98.28,98.29,32641.0
2020-05-08 13:45:00,98.29,98.35,98.15,98.17,42322.0,98.29,98.35,98.15,98.17,42322.0
2020-05-08 13:50:00,98.17,98.45,98.17,98.44,17293.0,98.17,98.45,98.17,98.44,17293.0
2020-05-08 13:55:00,98.43,98.62,98.41,98.61,15051.0,98.43,98.62,98.41,98.61,15051.0
2020-05-08 14:00:00,98.59,98.67,98.55,98.59,5597.0,98.59,98.67,98.55,98.59,5597.0
2020-05-08 14:05:00,98.58,98.71,98.56,98.65,13267.0,98.58,98.71,98.56,98.65,13267.0
2020-05-08 14:10:00,98.62,98.88,98.62,98.88,7525.0,98.62,98.88,98.62,98.88,7525.0
2020-05-08 14:15:00,98.9,98.97,98.77,98.91,16310.0,98.9,98.97,98.77,98.91,16310.0
2020-05-08 14:20:00,98.91,99.16,98.88,99.09,48719.0,98.91,99.16,98.88,99.09,48719.0
2020-05-08 14:25:00,99.1,99.38,99.09,99.27,24444.0,99.1,99.38,99.09,99.27,24444.0
2020-05-08 14:30:00,99.28,99.42,99.26,99.4,19113.0,99.28,99.42,99.26,99.4,19113.0
2020-05-08 14:35:00,99.38,99.42,99.21,99.3,13616.0,99.38,99.42,99.21,99.3,13616.0
2020-05-08 14:40:00,99.3,99.67,99.28,99.65,12087.0,99.3,99.67,99.28,99.65,12087.0
2020-05-08 14:45:00,99.63,99.91,99.61,99.91,27249.0,99.63,99.91,99.61,99.91,27249.0
2020-05-08 14:50:00,99.91,99.99,99.85,99.87,19519.0,99.91,99.99,99.85,99.87,19519.0
2020-05-08 14:55:00,99.88,100.11,99.86,100.1,26056.0,99.88,100.11,99.86,100.1,26056.0
2020-05-08 15:00:00,100.12,100.21,100.09,100.21,20480.0,100.12,100.21,100.09,100.21,20480.0
2020-05-08 15:05:00,100.19,100.24,99.98,100.02,22077.0,100.19,100.24,99.98,100.02,22077.0
2020-05-08 15:10:00,100.04,100.06,99.9,100.05,14981.0,100.04,100.06,99.9,100.05,14981.0
2020-05-08 15:15:00,100.02,100.03,99.81,99.9,11680.0,100.02,100.03,99.81,99.9,11680.0
2020-05-08 15:20:00,99.89,99.99,99.88,99.97,12779.0,99.89,99.99,99.88,99.97,12779.0
2020-05-08 15:25:00,99.99,100.05,99.91,100.01,47223.0,99.99,100.05,99.91,100.01,47223.0
2020-05-08 15:30:00,100.02,100.08,99.89,99.99,42829.0,100.02,100.08,99.89,99.99,42829.0
2020-05-08 15:35:00,99.98,100.0,99.86,99.99,24342.0,99.98,100.0,99.86,99.99,24342.0
2020-05-08 15:40:00,99.98,100.16,99.98,100.12,33410.0,99.98,100.16,99.98,100.12,33410.0
2020-05-08 15:45:00,100.11,100.19,100.04,100.15,37083.0,100.11,100.19,100.04,100.15,37083.0
2020-05-08 15:50:00,100.14,100.17,99.86,99.92,54191.0,100.14,100.17,99.86,99.92,54191.0
2020-05-08 15:55:00,99.92,99.93,99.72,99.72,102123.0,99.92,99.93,99.72,99.72,102123.0
2020-05-11 09:30:00,99.74,100.02,99.57,99.84,114365.0,99.74,100.02,99.57,99.84,114365.0
2020-05-11 09:35:00,99.81,99.84,99.5,99.73,40775.0,99.81,99.84,99.5,99.73,40775.0
2020-05-11 09:40:00,99.76,99.82,99.42,99.65,48170.0,99.76,99.82,99.42,99.65,48170.0
2020-05-11 09:45:00,99.68,99.78,99.26,99.3,36229.0,99.68,99.78,99.26,99.3,36229.0
2020-05-11 09:50:00,99.31,99.36,99.09,99.15,27418.0,99.31,99.36,99.09,99.15,27418.0
2020-05-11 09:55:00,99.11,99.11,98.74,98.85,40123.0,99.11,99.11,98.74,98.85,40123.0
2020-05-11 10:00:00,98.86,99.48,98.85,99.48,30636.0,98.86,99.48,98.85,99.48,30636.0
2020-05-11 10:05:00,99.47,99.64,99.21,99.21,33615.0,99.47,99.64,99.21,99.21,33615.0
2020-05-11 10:10:00,99.21,99.21,98.84,98.87,28070.0,99.21,99.21,98.84,98.87,28070.0
2020-05-11 10:15:00,98.87,98.96,98.72,98.94,22447.0,98.87,98.96,98.72,98.94,22447.0
2020-05-11 10:20:00,98.95,99.17,98.93,99.1,20039.0,98.95,99.17,98.93,99.1,20039.0
2020-05-11 10:25:00,99.1,99.19,99.01,99.08,17313.0,99.1,99.19,99.01,99.08,17313.0
2020-05-11 10:30:00,99.08,99.17,99.0,99.17,19978.0,99.08,99.17,99.0,99.17,19978.0
2020-05-11 10:35:00,99.18,99.25,99.04,99.24,28888.0,99.18,99.25,99.04,99.24,28888.0
2020-05-11 10:40:00,99.23,99.3,99.18,99.24,27250.0,99.23,99.3,99.18,99.24,27250.0
2020-05-11 10:45:00,99.24,99.35,99.15,99.15,12005.0,99.24,99.35,99.15,99.15,12005.0
2020-05-11 10:50:00,99.15,99.3,99.05,99.23,13747.0,99.15,99.3,99.05,99.23,13747.0
2020-05-11 10:55:00,99.21,99.23,99.06,99.07,8172.0,99.21,99.23,99.06,99.07,8172.0
2020-05-11 11:00:00,99.08,99.09,98.91,99.05,18841.0,99.08,99.09,98.91,99.05,18841.0
2020-05-11 11:05:00,99.05,99.13,98.97,99.06,11800.0,99.05,99.13,98.97,99.06,11800.0
2020-05-11 11:10:00,99.03,99.31,99.03,99.23,23708.0,99.03,99.31,99.03,99.23,23708.0
2020-05-11 11:15:00,99.23,99.49,99.23,99.47,14566.0,99.23,99.49,99.23,99.47,14566.0
2020-05-11 11:20:00,99.45,99.6,99.37,99.49,19779.0,99.45,99.6,99.37,99.49,19779.0
2020-05-11 11:25:00,99.48,99.9,99.44,99.83,38420.0,99.48,99.9,99.44,99.83,38420.0
2020-05-11 11:30:00,99.86,99.99,99.8,99.89,36898.0,99.86,99.99,99.8,99.89,36898.0
2020-05-11 11:35:00,99.91,100.01,99.83,99.96,63405.0,99.91,100.01,99.83,99.96,63405.0
2020-05-11 11:40:00,99.96,100.09,99.96,99.97,42686.0,99.96,100.09,99.96,99.97,42686.0
2020-05-11 11:45:00,99.99,100.07,99.94,99.97,20740.0,99.99,100.07,99.94,99.97,20740.0
2020-05-11 11:50:00,99.95,100.07,99.9,99.95,15684.0,99.95,100.07,99.9,99.95,15684.0
2020-05-11 11:55:00,99.94,100.15,99.92,100.13,48576.0,99.94,100.15,99.92,100.13,48576.0
2020-05-11 12:00:00,100.13,100.17,99.99,100.0,25789.0,100.13,100.17,99.99,100.0,25789.0
2020-05-11 12:05:00,99.99,99.99,99.87,99.92,10885.0,99.99,99.99,99.87,99.92,10885.0
2020-05-11 12:10:00,99.91,99.97,99.83,99.84,13997.0,99.91,99.97,99.83,99.84,13997.0
2020-05-11 12:15:00,99.87,99.88,99.77,99.85,21539.0,99.87,99.88,99.77,99.85,21539.0
2020-05-11 12:20:00,99.82,99.92,99.81,99.9,21000.0,99.82,99.92,99.81,99.9,21000.0
2020-05-11 12:25:00,99.89,99.96,99.82,99.87,16528.0,99.89,99.96,99.82,99.87,16528.0
2020-05-11 12:30:00,99.86,99.98,99.86,99.97,27765.0,99.86,99.98,99.86,99.97,27765.0
2020-05-11 12:35:00,99.96,99.96,99.86,99.91,13005.0,99.96,99.96,99.86,99.91,13005.0
2020-05-11 12:40:00,99.9,99.93,99.78,99.93,19273.0,99.9,99.93,99.78,99.93,19273.0
2020-05-11 12:45:00,99.95,100.01,99.88,99.89,17986.0,99.95,100.01,99.88,99.89,17986.0
2020-05-11 12:50:00,99.88,100.0,99.85,99.98,15738.0,99.88,100.0,99.85,99.98,15738.0
2020-05-11 12:55:00,99.99,100.0,99.95,100.0,13295.0,99.99,100.0,99.95,100.0,13295.0
2020-05-11 13:00:00,99.99,100.0,99.92,99.92,18592.0,99.99,100.0,99.92,99.92,18592.0
2020-05-11 13:05:00,99.93,99.97,99.9,99.97,8988.0,99.93,99.97,99.9,99.97,8988.0
2020-05-11 13:10:00,99.97,100.01,99.87,99.93,32694.0,99.97,100.01,99.87,99.93,32694.0
2020-05-11 13:15:00,99.92,99.96,99.84,99.93,11525.0,99.92,99.96,99.84,99.93,11525.0
2020-05-11 13:20:00,99.93,99.96,99.88,99.92,8232.0,99.93,99.96,99.88,99.92,8232.0
2020-05-11 13:25:00,99.91,100.13,99.91,100.13,29512.0,99.91,100.13,99.91,100.13,29512.0
2020-05-11 13:30:00,100.12,100.13,99.88,99.99,61080.0,100.12,100.13,99.88,99.99,61080.0
2020-05-11 13:35:00,100.02,100.05,100.0,100.04,16931.0,100.02,100.05,100.0,100.04,16931.0
2020-05-11 13:40:00,100.04,100.05,99.95,99.97,19152.0,100.04,100.05,99.95,99.97,19152.0
2020-05-11 13:45:00,99.98,100.01,99.86,99.92,23820.0,99.98,100.01,99.86,99.92,23820.0
2020-05-11 13:50:00,99.92,99.99,99.88,99.91,9078.0,99.92,99.99,99.88,99.91,9078.0
2020-05-11 13:55:00,99.94,99.95,99.88,99.88,8498.0,99.94,99.95,99.88,99.88,8498.0
2020-05-11 14:00:00,99.91,99.96,99.86,99.87,17007.0,99.91,99.96,99.86,99.87,17007.0
2020-05-11 14:05:00,99.88,99.9,99.71,99.79,15225.0,99.88,99.9,99.71,99.79,15225.0
2020-05-11 14:10:00,99.78,99.8,99.67,99.73,11061.0,99.78,99.8,99.67,99.73,11061.0
2020-05-11 14:15:00,99.71,99.77,99.7,99.76,11651.0,99.71,99.77,99.7,99.76,11651.0
2020-05-11 14:20:00,99.77,99.8,99.7,99.7,17184.0,99.77,99.8,99.7,99.7,17184.0
2020-05-11 14:25:00,99.7,99.72,99.57,99.58,8508.0,99.7,99.72,99.57,99.58,8508.0
2020-05-11 14:30:00,99.56,99.61,99.5,99.61,33041.0,99.56,99.61,99.5,99.61,33041.0
2020-05-11 14:35:00,99.64,99.84,99.63,99.81,13078.0,99.64,99.84,99.63,99.81,13078.0
2020-05-11 14:40:00,99.81,99.86,99.75,99.75,6295.0,99.81,99.86,99.75,99.75,6295.0
2020-05-11 14:45:00,99.73,99.73,99.68,99.7,13944.0,99.73,99.73,99.68,99.7,13944.0
2020-05-11 14:50:00,99.68,99.69,99.6,99.67,9920.0,99.68,99.69,99.6,99.67,9920.0
2020-05-11 14:55:00,99.67,99.73,99.63,99.69,10535.0,99.67,99.73,99.63,99.69,10535.0
2020-05-11 15:00:00,99.7,99.73,99.59,99.61,14335.0,99.7,99.73,99.59,99.61,14335.0
2020-05-11 15:05:00,99.6,99.76,99.58,99.76,11323.0,99.6,99.76,99.58,99.76,11323.0
2020-05-11 15:10:00,99.76,99.81,99.64,99.75,15041.0,99.76,99.81,99.64,99.75,15041.0
2020-05-11 15:15:00,99.75,99.92,99.74,99.86,13320.0,99.75,99.92,99.74,99.86,13320.0
2020-05-11 15:20:00,99.84,99.87,99.66,99.72,10745.0,99.84,99.87,99.66,99.72,10745.0
2020-05-11 15:25:00,99.73,99.76,99.61,99.7,16413.0,99.73,99.76,99.61,99.7,16413.0
2020-05-11 15:30:00,99.68,99.71,99.51,99.52,18502.0,99.68,99.71,99.51,99.52,18502.0
2020-05-11 15:35:00,99.5,99.59,99.49,99.57,19803.0,99.5,99.59,99.49,99.57,19803.0
2020-05-11 15:40:00,99.58,99.59,99.41,99.48,34534.0,99.58,99.59,99.41,99.48,34534.0
2020-05-11 15:45:00,99.49,99.67,99.48,99.62,34742.0,99.49,99.67,99.48,99.62,34742.0
2020-05-11 15:50:00,99.61,99.78,99.55,99.77,68501.0,99.61,99.78,99.55,99.77,68501.0
2020-05-11 15:55:00,99.79,99.79,99.47,99.58,132082.0,99.79,99.79,99.47,99.58,132082.0
2020-05-12 09:30:00,100.1,100.1,99.4,99.4,102970.0,100.1,100.1,99.4,99.4,102970.0
2020-05-12 09:35:00,99.41,99.81,99.27,99.74,54885.0,99.41,99.81,99.27,99.74,54885.0
2020-05-12 09:40:00,99.76,99.94,99.38,99.42,25979.0,99.76,99.94,99.38,99.42,25979.0
2020-05-12 09:45:00,99.43,99.55,98.98,99.05,36065.0,99.43,99.55,98.98,99.05,36065.0
2020-05-12 09:50:00,99.08,99.08,98.61,98.89,29335.0,99.08,99.08,98.61,98.89,29335.0
2020-05-12 09:55:00,98.89,99.32,98.75,99.2,24489.0,98.89,99.32,98.75,99.2,24489.0
2020-05-12 10:00:00,99.24,99.27,98.81,99.1,15818.0,99.24,99.27,98.81,99.1,15818.0
2020-05-12 10:05:00,99.13,99.21,98.93,99.06,15625.0,99.13,99.21,98.93,99.06,15625.0
2020-05-12 10:10:00,99.08,99.39,99.01,99.38,14863.0,99.08,99.39,99.01,99.38,14863.0
2020-05-12 10:15:00,99.38,99.65,99.37,99.64,30308.0,99.38,99.65,99.37,99.64,30308.0
2020-05-12 10:20:00,99.61,99.61,99.26,99.39,23543.0,99.61,99.61,99.26,99.39,23543.0
2020-05-12 10:25:00,99.39,99.54,99.21,99.28,15329.0,99.39,99.54,99.21,99.28,15329.0
2020-05-12 10:30:00,99.26,99.47,99.19,99.34,15085.0,99.26,99.47,99.19,99.34,15085.0
2020-05-12 10:35:00,99.35,99.39,99.07,99.07,28235.0,99.35,99.39,99.07,99.07,28235.0
2020-05-12 10:40:00,99.06,99.13,98.88,98.97,26902.0,99.06,99.13,98.88,98.97,26902.0
2020-05-12 10:45:00,98.97,99.04,98.73,98.77,37933.0,98.97,99.04,98.73,98.77,37933.0
2020-05-12 10:50:00,98.77,98.98,98.73,98.98,26707.0,98.77,98.98,98.73,98.98,26707.0
2020-05-12 10:55:00,98.99,99.0,98.82,98.83,65698.0,98.99,99.0,98.82,98.83,65698.0
2020-05-12 11:00:00,98.8,98.86,98.68,98.81,28290.0,98.8,98.86,98.68,98.81,28290.0
2020-05-12 11:05:00,98.84,99.01,98.71,98.99,62821.0,98.84,99.01,98.71,98.99,62821.0
2020-05-12 11:10:00,98.99,99.0,98.88,99.0,14966.0,98.99,99.0,98.88,99.0,14966.0
2020-05-12 11:15:00,98.97,98.99,98.75,98.85,72231.0,98.97,98.99,98.75,98.85,72231.0
2020-05-12 11:20:00,98.82,98.92,98.81,98.92,20683.0,98.82,98.92,98.81,98.92,20683.0
2020-05-12 11:25:00,98.91,98.92,98.74,98.88,65648.0,98.91,98.92,98.74,98.88,65648.0
2020-05-12 11:30:00,98.89,99.05,98.82,98.84,117505.0,98.89,99.05,98.82,98.84,117505.0
2020-05-12 11:35:00,98.86,98.96,98.8,98.93,11132.0,98.86,98.96,98.8,98.93,11132.0
2020-05-12 11:40:00,98.92,98.98,98.81,98.86,11466.0,98.92,98.98,98.81,98.86,11466.0
2020-05-12 11:45:00,98.87,98.91,98.72,98.91,14154.0,98.87,98.91,98.72,98.91,14154.0
2020-05-12 11:50:00,98.91,99.08,98.86,99.0,47090.0,98.91,99.08,98.86,99.0,47090.0
2020-05-12 11:55:00,99.01,99.03,98.91,98.93,14816.0,99.01,99.03,98.91,98.93,14816.0
2020-05-12 12:00:00,98.93,98.97,98.84,98.93,12143.0,98.93,98.97,98.84,98.93,12143.0
2020-05-12 12:05:00,98.93,98.97,98.85,98.85,12146.0,98.93,98.97,98.85,98.85,12146.0
2020-05-12 12:10:00,98.85,98.98,98.78,98.97,10469.0,98.85,98.98,98.78,98.97,10469.0
2020-05-12 12:15:00,98.96,99.0,98.86,98.96,41434.0,98.96,99.0,98.86,98.96,41434.0
2020-05-12 12:20:00,98.94,98.97,98.79,98.85,12793.0,98.94,98.97,98.79,98.85,12793.0
2020-05-12 12:25:00,98.85,98.94,98.79,98.94,10035.0,98.85,98.94,98.79,98.94,10035.0
2020-05-12 12:30:00,98.94,99.0,98.9,99.0,9240.0,98.94,99.0,98.9,99.0,9240.0
2020-05-12 12:35:00,98.97,99.0,98.94,98.96,9000.0,98.97,99.0,98.94,98.96,9000.0
2020-05-12 12:40:00,98.97,98.97,98.85,98.97,20273.0,98.97,98.97,98.85,98.97,20273.0
2020-05-12 12:45:00,98.97,99.08,98.92,98.99,52945.0,98.97,99.08,98.92,98.99,52945.0
2020-05-12 12:50:00,99.0,99.0,98.86,98.95,73964.0,99.0,99.0,98.86,98.95,73964.0
2020-05-12 12:55:00,98.95,98.99,98.93,98.98,57182.0,98.95,98.99,98.93,98.98,57182.0
2020-05-12 13:00:00,98.98,99.01,98.83,98.86,53185.0,98.98,99.01,98.83,98.86,53185.0
2020-05-12 13:05:00,98.88,98.91,98.78,98.83,18631.0,98.88,98.91,98.78,98.83,18631.0
2020-05-12 13:10:00,98.84,98.85,98.66,98.74,15489.0,98.84,98.85,98.66,98.74,15489.0
2020-05-12 13:15:00,98.78,98.78,98.54,98.6,18241.0,98.78,98.78,98.54,98.6,18241.0
2020-05-12 13:20:00,98.58,98.59,98.49,98.49,17046.0,98.58,98.59,98.49,98.49,17046.0
2020-05-12 13:25:00,98.51,98.59,98.37,98.58,44628.0,98.51,98.59,98.37,98.58,44628.0
2020-05-12 13:30:00,98.58,98.61,98.51,98.59,15657.0,98.58,98.61,98.51,98.59,15657.0
2020-05-12 13:35:00,98.59,98.64,98.52,98.56,11712.0,98.59,98.64,98.52,98.56,11712.0
2020-05-12 13:40:00,98.57,98.6,98.48,98.59,45137.0,98.57,98.6,98.48,98.59,45137.0
2020-05-12 13:45:00,98.58,98.69,98.54,98.67,20354.0,98.58,98.69,98.54,98.67,20354.0
2020-05-12 13:50:00,98.66,98.76,98.64,98.76,12456.0,98.66,98.76,98.64,98.76,12456.0
2020-05-12 13:55:00,98.76,98.89,98.69,98.88,7327.0,98.76,98.89,98.69,98.88,7327.0
2020-05-12 14:00:00,98.9,99.07,98.84,99.01,61062.0,98.9,99.07,98.84,99.01,61062.0
2020-05-12 14:05:00,99.03,99.08,98.86,99.06,67903.0,99.03,99.08,98.86,99.06,67903.0
2020-05-12 14:10:00,99.04,99.04,98.69,98.8,15341.0,99.04,99.04,98.69,98.8,15341.0
2020-05-12 14:15:00,98.8,98.85,98.7,98.84,9815.0,98.8,98.85,98.7,98.84,9815.0
2020-05-12 14:20:00,98.87,99.02,98.84,99.02,8749.0,98.87,99.02,98.84,99.02,8749.0
2020-05-12 14:25:00,99.02,99.03,98.89,98.91,25896.0,99.02,99.03,98.89,98.91,25896.0
2020-05-12 14:30:00,98.91,98.95,98.85,98.95,11424.0,98.91,98.95,98.85,98.95,11424.0
2020-05-12 14:35:00,98.95,99.24,98.9,99.15,44258.0,98.95,99.24,98.9,99.15,44258.0
2020-05-12 14:40:00,99.13,99.13,98.92,99.08,15183.0,99.13,99.13,98.92,99.08,15183.0
2020-05-12 14:45:00,99.05,99.18,99.03,99.17,37606.0,99.05,99.18,99.03,99.17,37606.0
2020-05-12 14:50:00,99.17,99.27,99.11,99.19,27749.0,99.17,99.27,99.11,99.19,27749.0
2020-05-12 14:55:00,99.21,99.38,99.19,99.3,16506.0,99.21,99.38,99.19,99.3,16506.0
2020-05-12 15:00:00,99.28,99.35,99.17,99.31,14006.0,99.28,99.35,99.17,99.31,14006.0
2020-05-12 15:05:00,99.31,99.39,99.25,99.33,12751.0,99.31,99.39,99.25,99.33,12751.0
2020-05-12 15:10:00,99.28,99.29,99.18,99.18,14220.0,99.28,99.29,99.18,99.18,14220.0
2020-05-12 15:15:00,99.15,99.22,98.97,99.05,17626.0,99.15,99.22,98.97,99.05,17626.0
2020-05-12 15:20:00,99.03,99.05,98.84,98.86,20301.0,99.03,99.05,98.84,98.86,20301.0
2020-05-12 15:25:00,98.82,98.89,98.7,98.7,38948.0,98.82,98.89,98.7,98.7,38948.0
2020-05-12 15:30:00,98.71,98.81,98.52,98.55,34250.0,98.71,98.81,98.52,98.55,34250.0
2020-05-12 15:35:00,98.52,98.55,98.19,98.22,29508.0,98.52,98.55,98.19,98.22,29508.0
2020-05-12 15:40:00,98.22,98.22,97.87,97.99,55933.0,98.22,98.22,97.87,97.99,55933.0
2020-05-12 15:45:00,97.97,98.17,97.9,98.02,43034.0,97.97,98.17,97.9,98.02,43034.0
2020-05-12 15:50:00,97.98,97.98,97.55,97.66,122642.0,97.98,97.98,97.55,97.66,122642.0
2020-05-12 15:55:00,97.66,97.79,97.46,97.46,139923.0,97.66,97.79,97.46,97.46,139923.0
2020-05-13 09:30:00,98.21,98.59,97.93,98.32,151108.0,98.21,98.59,97.93,98.32,151108.0
2020-05-13 09:35:00,98.3,98.43,97.53,97.68,67415.0,98.3,98.43,97.53,97.68,67415.0
2020-05-13 09:40:00,97.63,98.29,97.48,98.02,118322.0,97.63,98.29,97.48,98.02,118322.0
2020-05-13 09:45:00,98.0,98.76,97.87,98.7,77387.0,98.0,98.76,97.87,98.7,77387.0
2020-05-13 09:50:00,98.76,98.77,98.3,98.31,49322.0,98.76,98.77,98.3,98.31,49322.0
2020-05-13 09:55:00,98.35,98.52,98.14,98.41,37106.0,98.35,98.52,98.14,98.41,37106.0
2020-05-13 10:00:00,98.41,98.96,98.24,98.81,90436.0,98.41,98.96,98.24,98.81,90436.0
2020-05-13 10:05:00,98.84,98.98,98.65,98.65,34456.0,98.84,98.98,98.65,98.65,34456.0
2020-05-13 10:10:00,98.65,98.69,98.39,98.46,34059.0,98.65,98.69,98.39,98.46,34059.0
2020-05-13 10:15:00,98.46,98.79,98.45,98.71,38134.0,98.46,98.79,98.45,98.71,38134.0
2020-05-13 10:20:00,98.71,98.75,98.36,98.38,37776.0,98.71,98.75,98.36,98.38,37776.0
2020-05-13 10:25:00,98.38,98.78,98.23,98.68,51446.0,98.38,98.78,98.23,98.68,51446.0
2020-05-13 10:30:00,98.67,98.93,98.64,98.82,44714.0,98.67,98.93,98.64,98.82,44714.0
2020-05-13 10:35:00,98.85,98.93,98.55,98.67,21995.0,98.85,98.93,98.55,98.67,21995.0
2020-05-13 10:40:00,98.68,98.81,98.68,98.72,46755.0,98.68,98.81,98.68,98.72,46755.0
2020-05-13 10:45:00,98.74,98.75,98.38,98.55,44773.0,98.74,98.75,98.38,98.55,44773.0
2020-05-13 10:50:00,98.54,98.6,98.32,98.37,35443.0,98.54,98.6,98.32,98.37,35443.0
2020-05-13 10:55:00,98.38,98.38,97.81,97.85,34716.0,98.38,98.38,97.81,97.85,34716.0
2020-05-13 11:00:00,97.84,98.02,97.6,97.74,48110.0,97.84,98.02,97.6,97.74,48110.0
2020-05-13 11:05:00,97.74,97.83,97.47,97.51,43195.0,97.74,97.83,97.47,97.51,43195.0
2020-05-13 11:10:00,97.53,97.77,97.45,97.71,51382.0,97.53,97.77,97.45,97.71,51382.0
2020-05-13 11:15:00,97.74,97.85,97.44,97.44,17384.0,97.74,97.85,97.44,97.44,17384.0
2020-05-13 11:20:00,97.43,97.48,96.93,96.94,32134.0,97.43,97.48,96.93,96.94,32134.0
2020-05-13 11:25:00,96.91,96.94,96.72,96.91,39221.0,96.91,96.94,96.72,96.91,39221.0
2020-05-13 11:30:00,96.95,97.22,96.9,97.13,26552.0,96.95,97.22,96.9,97.13,26552.0
2020-05-13 11:35:00,97.17,97.17,96.75,96.99,30279.0,97.17,97.17,96.75,96.99,30279.0
2020-05-13 11:40:00,96.98,97.05,96.48,96.57,32410.0,96.98,97.05,96.48,96.57,32410.0
2020-05-13 11:45:00,96.55,96.63,96.45,96.51,77682.0,96.55,96.63,96.45,96.51,77682.0
2020-05-13 11:50:00,96.54,96.74,96.27,96.29,29932.0,96.54,96.74,96.27,96.29,29932.0
2020-05-13 11:55:00,96.28,96.59,96.23,96.53,36963.0,96.28,96.59,96.23,96.53,36963.0
2020-05-13 12:00:00,96.53,96.76,96.27,96.31,30947.0,96.53,96.76,96.27,96.31,30947.0
2020-05-13 12:05:00,96.3,96.46,96.01,96.09,26969.0,96.3,96.46,96.01,96.09,26969.0
2020-05-13 12:10:00,96.11,96.3,95.64,95.7,56991.0,96.11,96.3,95.64,95.7,56991.0
2020-05-13 12:15:00,95.72,95.9,95.46,95.59,34232.0,95.72,95.9,95.46,95.59,34232.0
2020-05-13 12:20:00,95.59,95.93,95.59,95.67,25205.0,95.59,95.93,95.59,95.67,25205.0
2020-05-13 12:25:00,95.67,95.96,95.59,95.92,19698.0,95.67,95.96,95.59,95.92,19698.0
2020-05-13 12:30:00,95.88,96.16,95.65,96.08,35338.0,95.88,96.16,95.65,96.08,35338.0
2020-05-13 12:35:00,96.03,96.17,95.99,96.11,15146.0,96.03,96.17,95.99,96.11,15146.0
2020-05-13 12:40:00,96.08,96.08,95.76,95.82,14371.0,96.08,96.08,95.76,95.82,14371.0
2020-05-13 12:45:00,95.87,95.97,95.74,95.92,14447.0,95.87,95.97,95.74,95.92,14447.0
2020-05-13 12:50:00,95.95,95.99,95.66,95.76,13010.0,95.95,95.99,95.66,95.76,13010.0
2020-05-13 12:55:00,95.78,95.89,95.63,95.71,15380.0,95.78,95.89,95.63,95.71,15380.0
2020-05-13 13:00:00,95.69,95.79,95.36,95.42,28274.0,95.69,95.79,95.36,95.42,28274.0
2020-05-13 13:05:00,95.44,95.47,95.15,95.38,25002.0,95.44,95.47,95.15,95.38,25002.0
2020-05-13 13:10:00,95.39,95.66,95.39,95.6,22191.0,95.39,95.66,95.39,95.6,22191.0
2020-05-13 13:15:00,95.58,95.82,95.36,95.64,44703.0,95.58,95.82,95.36,95.64,44703.0
2020-05-13 13:20:00,95.65,95.71,95.1,95.14,39744.0,95.65,95.71,95.1,95.14,39744.0
2020-05-13 13:25:00,95.13,95.18,95.03,95.17,26843.0,95.13,95.18,95.03,95.17,26843.0
2020-05-13 13:30:00,95.15,95.3,95.06,95.19,19228.0,95.15,95.3,95.06,95.19,19228.0
2020-05-13 13:35:00,95.18,95.18,94.93,95.15,47083.0,95.18,95.18,94.93,95.15,47083.0
2020-05-13 13:40:00,95.15,95.17,94.93,95.08,32181.0,95.15,95.17,94.93,95.08,32181.0
2020-05-13 13:45:00,95.05,95.26,95.01,95.11,15970.0,95.05,95.26,95.01,95.11,15970.0
2020-05-13 13:50:00,95.14,95.2,94.9,94.9,22300.0,95.14,95.2,94.9,94.9,22300.0
2020-05-13 13:55:00,94.91,94.98,94.83,94.9,20136.0,94.91,94.98,94.83,94.9,20136.0
2020-05-13 14:00:00,94.87,94.95,94.61,94.62,34152.0,94.87,94.95,94.61,94.62,34152.0
2020-05-13 14:05:00,94.63,94.86,94.62,94.78,14588.0,94.63,94.86,94.62,94.78,14588.0
2020-05-13 14:10:00,94.78,94.95,94.66,94.7,25397.0,94.78,94.95,94.66,94.7,25397.0
2020-05-13 14:15:00,94.7,94.9,94.5,94.51,97770.0,94.7,94.9,94.5,94.51,97770.0
2020-05-13 14:20:00,94.5,94.73,94.5,94.59,30898.0,94.5,94.73,94.5,94.59,30898.0
2020-05-13 14:25:00,94.59,94.62,94.43,94.48,35196.0,94.59,94.62,94.43,94.48,35196.0
2020-05-13 14:30:00,94.5,94.75,94.48,94.66,15823.0,94.5,94.75,94.48,94.66,15823.0
2020-05-13 14:35:00,94.66,94.66,94.48,94.54,21752.0,94.66,94.66,94.48,94.54,21752.0
2020-05-13 14:40:00,94.55,94.61,94.29,94.3,30231.0,94.55,94.61,94.29,94.3,30231.0
2020-05-13 14:45:00,94.29,94.55,94.16,94.52,38355.0,94.29,94.55,94.16,94.52,38355.0
2020-05-13 14:50:00,94.53,94.56,94.35,94.47,18126.0,94.53,94.56,94.35,94.47,18126.0
2020-05-13 14:55:00,94.48,94.61,94.42,94.43,17645.0,94.48,94.61,94.42,94.43,17645.0
2020-05-13 15:00:00,94.44,94.78,94.43,94.67,21168.0,94.44,94.78,94.43,94.67,21168.0
2020-05-13 15:05:00,94.65,94.65,94.31,94.36,24574.0,94.65,94.65,94.31,94.36,24574.0
2020-05-13 15:10:00,94.37,94.61,94.3,94.59,51767.0,94.37,94.61,94.3,94.59,51767.0
2020-05-13 15:15:00,94.57,94.72,94.44,94.72,40221.0,94.57,94.72,94.44,94.72,40221.0
2020-05-13 15:20:00,94.7,94.71,94.31,94.31,37544.0,94.7,94.71,94.31,94.31,37544.0
2020-05-13 15:25:00,94.3,94.84,94.15,94.78,74847.0,94.3,94.84,94.15,94.78,74847.0
2020-05-13 15:30:00,94.76,94.96,94.57,94.86,32422.0,94.76,94.96,94.57,94.86,32422.0
2020-05-13 15:35:00,94.83,94.84,94.6,94.65,29653.0,94.83,94.84,94.6,94.65,29653.0
2020-05-13 15:40:00,94.66,95.01,94.66,94.92,42653.0,94.66,95.01,94.66,94.92,42653.0
2020-05-13 15:45:00,94.91,95.2,94.78,95.14,91683.0,94.91,95.2,94.78,95.14,91683.0
2020-05-13 15:50:00,95.11,95.24,94.91,95.14,206864.0,95.11,95.24,94.91,95.14,206864.0
2020-05-13 15:55:00,95.1,95.54,95.09,95.5,195047.0,95.1,95.54,95.09,95.5,195047.0
2020-05-14 09:30:00,93.19,93.87,92.83,93.57,193208.0,93.19,93.87,92.83,93.57,193208.0
2020-05-14 09:35:00,93.55,93.78,92.72,92.76,83684.0,93.55,93.78,92.72,92.76,83684.0
2020-05-14 09:40:00,92.76,92.8,91.93,92.13,115380.0,92.76,92.8,91.93,92.13,115380.0
2020-05-14 09:45:00,92.16,92.44,91.82,91.86,113209.0,92.16,92.44,91.82,91.86,113209.0
2020-05-14 09:50:00,91.89,92.01,91.03,91.13,131686.0,91.89,92.01,91.03,91.13,131686.0
2020-05-14 09:55:00,91.16,91.62,91.04,91.32,116343.0,91.16,91.62,91.04,91.32,116343.0
2020-05-14 10:00:00,91.37,91.45,90.94,90.98,62979.0,91.37,91.45,90.94,90.98,62979.0
2020-05-14 10:05:00,90.99,91.78,90.98,91.73,124106.0,90.99,91.78,90.98,91.73,124106.0
2020-05-14 10:10:00,91.7,92.07,91.7,91.98,45369.0,91.7,92.07,91.7,91.98,45369.0
2020-05-14 10:15:00,91.96,92.25,91.94,92.0,44784.0,91.96,92.25,91.94,92.0,44784.0
2020-05-14 10:20:00,92.01,92.17,91.92,92.06,56650.0,92.01,92.17,91.92,92.06,56650.0
2020-05-14 10:25:00,92.09,92.48,92.09,92.24,29491.0,92.09,92.48,92.09,92.24,29491.0
2020-05-14 10:30:00,92.18,92.56,92.18,92.55,45151.0,92.18,92.56,92.18,92.55,45151.0
2020-05-14 10:35:00,92.53,93.06,92.49,93.01,36193.0,92.53,93.06,92.49,93.01,36193.0
2020-05-14 10:40:00,93.0,93.0,92.72,92.92,29737.0,93.0,93.0,92.72,92.92,29737.0
2020-05-14 10:45:00,92.93,93.5,92.93,93.5,38612.0,92.93,93.5,92.93,93.5,38612.0
2020-05-14 10:50:00,93.51,93.92,93.33,93.92,53769.0,93.51,93.92,93.33,93.92,53769.0
2020-05-14 10:55:00,93.9,93.9,93.48,93.83,35771.0,93.9,93.9,93.48,93.83,35771.0
2020-05-14 11:00:00,93.82,94.09,93.8,93.93,36716.0,93.82,94.09,93.8,93.93,36716.0
2020-05-14 11:05:00,93.94,94.29,93.85,93.96,32522.0,93.94,94.29,93.85,93.96,32522.0
2020-05-14 11:10:00,93.99,94.11,93.76,93.93,24376.0,93.99,94.11,93.76,93.93,24376.0
2020-05-14 11:15:00,93.89,94.36,93.88,94.14,30318.0,93.89,94.36,93.88,94.14,30318.0
2020-05-14 11:20:00,94.11,94.14,93.59,93.62,25413.0,94.11,94.14,93.59,93.62,25413.0
2020-05-14 11:25:00,93.62,93.76,93.45,93.76,45319.0,93.62,93.76,93.45,93.76,45319.0
2020-05-14 11:30:00,93.75,94.03,93.59,93.73,21104.0,93.75,94.03,93.59,93.73,21104.0
2020-05-14 11:35:00,93.75,93.86,93.34,93.39,51355.0,93.75,93.86,93.34,93.39,51355.0
2020-05-14 11:40:00,93.37,93.45,92.85,93.06,52109.0,93.37,93.45,92.85,93.06,52109.0
2020-05-14 11:45:00,93.1,93.52,93.07,93.45,26050.0,93.1,93.52,93.07,93.45,26050.0
2020-05-14 11:50:00,93.4,94.1,93.39,93.96,148445.0,93.4,94.1,93.39,93.96,148445.0
2020-05-14 11:55:00,93.98,93.99,93.73,93.78,33331.0,93.98,93.99,93.73,93.78,33331.0
2020-05-14 12:00:00,93.8,94.2,93.8,94.13,30114.0,93.8,94.2,93.8,94.13,30114.0
2020-05-14 12:05:00,94.12,94.13,93.96,94.04,12866.0,94.12,94.13,93.96,94.04,12866.0
2020-05-14 12:10:00,94.0,94.41,94.0,94.33,22236.0,94.0,94.41,94.0,94.33,22236.0
2020-05-14 12:15:00,94.35,94.57,94.28,94.48,20998.0,94.35,94.57,94.28,94.48,20998.0
2020-05-14 12:20:00,94.51,94.82,94.41,94.69,15014.0,94.51,94.82,94.41,94.69,15014.0
2020-05-14 12:25:00,94.69,94.69,94.45,94.47,13764.0,94.69,94.69,94.45,94.47,13764.0
2020-05-14 12:30:00,94.45,94.69,94.45,94.62,13254.0,94.45,94.69,94.45,94.62,13254.0
2020-05-14 12:35:00,94.63,94.8,94.62,94.71,15168.0,94.63,94.8,94.62,94.71,15168.0
2020-05-14 12:40:00,94.68,94.82,94.59,94.62,13653.0,94.68,94.82,94.59,94.62,13653.0
2020-05-14 12:45:00,94.61,94.68,94.5,94.55,8705.0,94.61,94.68,94.5,94.55,8705.0
2020-05-14 12:50:00,94.56,95.08,94.48,95.08,13679.0,94.56,95.08,94.48,95.08,13679.0
2020-05-14 12:55:00,95.09,95.3,95.09,95.24,19646.0,95.09,95.3,95.09,95.24,19646.0
2020-05-14 13:00:00,95.26,95.34,94.91,94.91,17017.0,95.26,95.34,94.91,94.91,17017.0
2020-05-14 13:05:00,94.89,94.89,94.74,94.78,9216.0,94.89,94.89,94.74,94.78,9216.0
2020-05-14 13:10:00,94.78,94.93,94.7,94.81,9805.0,94.78,94.93,94.7,94.81,9805.0
2020-05-14 13:15:00,94.82,95.05,94.8,95.05,6025.0,94.82,95.05,94.8,95.05,6025.0
2020-05-14 13:20:00,95.06,95.13,94.93,94.93,10724.0,95.06,95.13,94.93,94.93,10724.0
2020-05-14 13:25:00,95.01,95.28,94.97,95.28,78102.0,95.01,95.28,94.97,95.28,78102.0
2020-05-14 13:30:00,95.28,95.47,95.02,95.05,14735.0,95.28,95.47,95.02,95.05,14735.0
2020-05-14 13:35:00,95.07,95.07,94.88,94.96,7781.0,95.07,95.07,94.88,94.96,7781.0
2020-05-14 13:40:00,94.93,95.01,94.89,95.01,22448.0,94.93,95.01,94.89,95.01,22448.0
2020-05-14 13:45:00,94.98,95.2,94.95,95.15,11750.0,94.98,95.2,94.95,95.15,11750.0
2020-05-14 13:50:00,95.12,95.13,94.95,94.99,8250.0,95.12,95.13,94.95,94.99,8250.0
2020-05-14 13:55:00,94.99,95.06,94.7,94.7,10343.0,94.99,95.06,94.7,94.7,10343.0
2020-05-14 14:00:00,94.68,94.74,94.43,94.52,13816.0,94.68,94.74,94.43,94.52,13816.0
2020-05-14 14:05:00,94.5,94.76,94.41,94.71,14718.0,94.5,94.76,94.41,94.71,14718.0
2020-05-14 14:10:00,94.73,94.88,94.71,94.77,11545.0,94.73,94.88,94.71,94.77,11545.0
2020-05-14 14:15:00,94.8,94.96,94.72,94.91,14813.0,94.8,94.96,94.72,94.91,14813.0
2020-05-14 14:20:00,94.93,95.1,94.92,95.1,9374.0,94.93,95.1,94.92,95.1,9374.0
2020-05-14 14:25:00,95.08,95.1,94.93,95.09,6291.0,95.08,95.1,94.93,95.09,6291.0
2020-05-14 14:30:00,95.09,95.14,94.88,94.9,11303.0,95.09,95.14,94.88,94.9,11303.0
2020-05-14 14:35:00,94.9,94.93,94.77,94.8,9310.0,94.9,94.93,94.77,94.8,9310.0
2020-05-14 14:40:00,94.78,94.89,94.59,94.75,14133.0,94.78,94.89,94.59,94.75,14133.0
2020-05-14 14:45:00,94.7,94.89,94.7,94.79,7150.0,94.7,94.89,94.7,94.79,7150.0
2020-05-14 14:50:00,94.83,95.04,94.76,95.02,8749.0,94.83,95.04,94.76,95.02,8749.0
2020-05-14 14:55:00,95.0,95.2,94.91,95.09,22274.0,95.0,95.2,94.91,95.09,22274.0
2020-05-14 15:00:00,95.03,95.18,94.98,95.18,15295.0,95.03,95.18,94.98,95.18,15295.0
2020-05-14 15:05:00,95.17,95.41,95.12,95.32,12090.0,95.17,95.41,95.12,95.32,12090.0
2020-05-14 15:10:00,95.31,95.31,95.15,95.23,12477.0,95.31,95.31,95.15,95.23,12477.0
2020-05-14 15:15:00,95.23,95.29,95.06,95.15,20825.0,95.23,95.29,95.06,95.15,20825.0
2020-05-14 15:20:00,95.17,95.41,95.02,95.39,17604.0,95.17,95.41,95.02,95.39,17604.0
2020-05-14 15:25:00,95.38,95.46,95.27,95.39,19073.0,95.38,95.46,95.27,95.39,19073.0
2020-05-14 15:30:00,95.45,95.52,95.34,95.36,25784.0,95.45,95.52,95.34,95.36,25784.0
2020-05-14 15:35:00,95.37,95.4,95.2,95.34,19724.0,95.37,95.4,95.2,95.34,19724.0
2020-05-14 15:40:00,95.29,95.49,95.21,95.49,28452.0,95.29,95.49,95.21,95.49,28452.0
2020-05-14 15:45:00,95.49,95.66,95.49,95.63,63201.0,95.49,95.66,95.49,95.63,63201.0
2020-05-14 15:50:00,95.66,96.17,95.61,96.16,101552.0,95.66,96.17,95.61,96.16,101552.0
2020-05-14 15:55:00,96.14,96.15,95.87,96.01,172430.0,96.14,96.15,95.87,96.01,172430.0
2020-05-15 09:30:00,95.09,96.19,94.89,95.41,106804.0,95.09,96.19,94.89,95.41,106804.0
2020-05-15 09:35:00,95.42,95.83,95.06,95.7,43772.0,95.42,95.83,95.06,95.7,43772.0
2020-05-15 09:40:00,95.8,96.58,95.69,96.44,32032.0,95.8,96.58,95.69,96.44,32032.0
2020-05-15 09:45:00,96.49,96.65,96.18,96.55,43241.0,96.49,96.65,96.18,96.55,43241.0
2020-05-15 09:50:00,96.57,96.88,96.33,96.83,27920.0,96.57,96.88,96.33,96.83,27920.0
2020-05-15 09:55:00,96.84,97.05,96.83,96.9,43073.0,96.84,97.05,96.83,96.9,43073.0
2020-05-15 10:00:00,96.95,97.01,96.58,96.61,33975.0,96.95,97.01,96.58,96.61,33975.0
2020-05-15 10:05:00,96.67,96.82,96.48,96.75,27410.0,96.67,96.82,96.48,96.75,27410.0
2020-05-15 10:10:00,96.71,97.47,96.7,97.31,35221.0,96.71,97.47,96.7,97.31,35221.0
2020-05-15 10:15:00,97.4,97.72,97.12,97.12,34413.0,97.4,97.72,97.12,97.12,34413.0
2020-05-15 10:20:00,97.09,97.36,97.07,97.28,24040.0,97.09,97.36,97.07,97.28,24040.0
2020-05-15 10:25:00,97.28,97.65,97.26,97.62,21684.0,97.28,97.65,97.26,97.62,21684.0
2020-05-15 10:30:00,97.62,98.03,97.53,97.89,60637.0,97.62,98.03,97.53,97.89,60637.0
2020-05-15 10:35:00,97.87,98.45,97.62,98.35,61797.0,97.87,98.45,97.62,98.35,61797.0
2020-05-15 10:40:00,98.36,98.47,98.19,98.22,37272.0,98.36,98.47,98.19,98.22,37272.0
2020-05-15 10:45:00,98.22,98.29,98.05,98.17,26565.0,98.22,98.29,98.05,98.17,26565.0
2020-05-15 10:50:00,98.17,98.23,97.4,97.4,33308.0,98.17,98.23,97.4,97.4,33308.0
2020-05-15 10:55:00,97.4,97.69,97.2,97.53,20104.0,97.4,97.69,97.2,97.53,20104.0
2020-05-15 11:00:00,97.52,97.52,97.14,97.19,16648.0,97.52,97.52,97.14,97.19,16648.0
2020-05-15 11:05:00,97.2,97.46,97.15,97.26,25117.0,97.2,97.46,97.15,97.26,25117.0
2020-05-15 11:10:00,97.25,97.35,97.17,97.3,22768.0,97.25,97.35,97.17,97.3,22768.0
2020-05-15 11:15:00,97.28,97.4,97.11,97.23,17857.0,97.28,97.4,97.11,97.23,17857.0
2020-05-15 11:20:00,97.23,97.48,97.13,97.43,16152.0,97.23,97.48,97.13,97.43,16152.0
2020-05-15 11:25:00,97.39,97.45,96.99,96.99,19820.0,97.39,97.45,96.99,96.99,19820.0
2020-05-15 11:30:00,96.99,97.26,96.99,97.24,22452.0,96.99,97.26,96.99,97.24,22452.0
2020-05-15 11:35:00,97.23,97.23,96.8,96.87,35079.0,97.23,97.23,96.8,96.87,35079.0
2020-05-15 11:40:00,96.9,96.93,96.6,96.83,26092.0,96.9,96.93,96.6,96.83,26092.0
2020-05-15 11:45:00,96.85,96.92,96.52,96.53,21395.0,96.85,96.92,96.52,96.53,21395.0
2020-05-15 11:50:00,96.51,96.67,96.47,96.6,24417.0,96.51,96.67,96.47,96.6,24417.0
2020-05-15 11:55:00,96.59,96.95,96.58,96.91,27147.0,96.59,96.95,96.58,96.91,27147.0
2020-05-15 12:00:00,96.9,97.16,96.84,97.14,30846.0,96.9,97.16,96.84,97.14,30846.0
2020-05-15 12:05:00,97.16,97.28,97.12,97.27,14898.0,97.16,97.28,97.12,97.27,14898.0
2020-05-15 12:10:00,97.29,97.6,97.25,97.57,19215.0,97.29,97.6,97.25,97.57,19215.0
2020-05-15 12:15:00,97.59,97.6,97.45,97.49,17450.0,97.59,97.6,97.45,97.49,17450.0
2020-05-15 12:20:00,97.54,97.93,97.54,97.84,19781.0,97.54,97.93,97.54,97.84,19781.0
2020-05-15 12:25:00,97.83,97.89,97.71,97.82,18398.0,97.83,97.89,97.71,97.82,18398.0
2020-05-15 12:30:00,97.81,97.95,97.77,97.95,13211.0,97.81,97.95,97.77,97.95,13211.0
2020-05-15 12:35:00,97.95,97.99,97.88,97.99,10451.0,97.95,97.99,97.88,97.99,10451.0
2020-05-15 12:40:00,97.98,98.3,97.92,98.18,31554.0,97.98,98.3,97.92,98.18,31554.0
2020-05-15 12:45:00,98.19,98.27,98.13,98.24,17029.0,98.19,98.27,98.13,98.24,17029.0
2020-05-15 12:50:00,98.24,98.47,98.19,98.38,19282.0,98.24,98.47,98.19,98.38,19282.0
2020-05-15 12:55:00,98.33,98.34,97.98,98.04,23521.0,98.33,98.34,97.98,98.04,23521.0
2020-05-15 13:00:00,98.06,98.4,98.04,98.34,18614.0,98.06,98.4,98.04,98.34,18614.0
2020-05-15 13:05:00,98.33,98.37,98.2,98.32,19740.0,98.33,98.37,98.2,98.32,19740.0
2020-05-15 13:10:00,98.33,98.53,98.32,98.51,21810.0,98.33,98.53,98.32,98.51,21810.0
2020-05-15 13:15:00,98.51,98.52,98.18,98.18,17242.0,98.51,98.52,98.18,98.18,17242.0
2020-05-15 13:20:00,98.16,98.44,98.16,98.33,10225.0,98.16,98.44,98.16,98.33,10225.0
2020-05-15 13:25:00,98.29,98.43,98.22,98.3,9614.0,98.29,98.43,98.22,98.3,9614.0
2020-05-15 13:30:00,98.3,98.36,98.18,98.31,10460.0,98.3,98.36,98.18,98.31,10460.0
2020-05-15 13:35:00,98.31,98.52,98.21,98.41,14376.0,98.31,98.52,98.21,98.41,14376.0
2020-05-15 13:40:00,98.45,98.57,98.43,98.47,13825.0,98.45,98.57,98.43,98.47,13825.0
2020-05-15 13:45:00,98.49,98.52,98.28,98.32,10619.0,98.49,98.52,98.28,98.32,10619.0
2020-05-15 13:50:00,98.36,98.57,98.19,98.5,33180.0,98.36,98.57,98.19,98.5,33180.0
2020-05-15 13:55:00,98.51,98.67,98.51,98.64,13316.0,98.51,98.67,98.51,98.64,13316.0
2020-05-15 14:00:00,98.61,98.96,98.6,98.95,27830.0,98.61,98.96,98.6,98.95,27830.0
2020-05-15 14:05:00,98.95,99.09,98.93,99.03,41797.0,98.95,99.09,98.93,99.03,41797.0
2020-05-15 14:10:00,99.01,99.04,98.81,98.84,15597.0,99.01,99.04,98.81,98.84,15597.0
2020-05-15 14:15:00,98.85,99.12,98.84,99.1,17208.0,98.85,99.12,98.84,99.1,17208.0
2020-05-15 14:20:00,99.11,99.36,99.11,99.34,23640.0,99.11,99.36,99.11,99.34,23640.0
2020-05-15 14:25:00,99.31,99.56,99.26,99.51,32111.0,99.31,99.56,99.26,99.51,32111.0
2020-05-15 14:30:00,99.51,99.55,99.34,99.39,21607.0,99.51,99.55,99.34,99.39,21607.0
2020-05-15 14:35:00,99.41,99.41,99.14,99.37,30441.0,99.41,99.41,99.14,99.37,30441.0
2020-05-15 14:40:00,99.38,99.53,99.31,99.41,23642.0,99.38,99.53,99.31,99.41,23642.0
2020-05-15 14:45:00,99.46,99.73,99.39,99.55,54125.0,99.46,99.73,99.39,99.55,54125.0
2020-05-15 14:50:00,99.58,99.65,99.44,99.53,20688.0,99.58,99.65,99.44,99.53,20688.0
2020-05-15 14:55:00,99.52,99.52,99.25,99.25,18330.0,99.52,99.52,99.25,99.25,18330.0
2020-05-15 15:00:00,99.3,99.6,99.26,99.57,20833.0,99.3,99.6,99.26,99.57,20833.0
2020-05-15 15:05:00,99.56,99.74,99.55,99.74,29850.0,99.56,99.74,99.55,99.74,29850.0
2020-05-15 15:10:00,99.72,99.73,99.58,99.63,24452.0,99.72,99.73,99.58,99.63,24452.0
2020-05-15 15:15:00,99.61,99.81,99.54,99.81,47481.0,99.61,99.81,99.54,99.81,47481.0
2020-05-15 15:20:00,99.78,99.95,99.76,99.95,33895.0,99.78,99.95,99.76,99.95,33895.0
2020-05-15 15:25:00,99.92,100.0,99.72,99.77,58050.0,99.92,100.0,99.72,99.77,58050.0
2020-05-15 15:30:00,99.82,99.98,99.8,99.98,31956.0,99.82,99.98,99.8,99.98,31956.0
2020-05-15 15:35:00,99.97,100.06,99.69,99.81,46212.0,99.97,100.06,99.69,99.81,46212.0
2020-05-15 15:40:00,99.8,99.88,99.62,99.87,32537.0,99.8,99.88,99.62,99.87,32537.0
2020-05-15 15:45:00,99.87,100.04,99.8,100.04,49492.0,99.87,100.04,99.8,100.04,49492.0
2020-05-15 15:50:00,100.03,100.03,99.61,99.63,122941.0,100.03,100.03,99.61,99.63,122941.0
2020-05-15 15:55:00,99.6,99.94,99.6,99.8,148602.0,99.6,99.94,99.6,99.8,148602.0
2020-05-18 09:30:00,101.83,104.71,101.51,103.84,317983.0,101.83,104.71,101.51,103.84,317983.0
2020-05-18 09:35:00,103.85,104.31,103.49,104.08,126721.0,103.85,104.31,103.49,104.08,126721.0
2020-05-18 09:40:00,104.13,104.75,104.12,104.47,116541.0,104.13,104.75,104.12,104.47,116541.0
2020-05-18 09:45:00,104.49,104.84,104.29,104.36,91914.0,104.49,104.84,104.29,104.36,91914.0
2020-05-18 09:50:00,104.42,104.48,103.48,103.49,129025.0,104.42,104.48,103.48,103.49,129025.0
2020-05-18 09:55:00,103.51,104.8,103.37,104.8,100220.0,103.51,104.8,103.37,104.8,100220.0
2020-05-18 10:00:00,104.76,105.27,104.49,105.17,119777.0,104.76,105.27,104.49,105.17,119777.0
2020-05-18 10:05:00,105.13,105.26,104.7,105.23,75034.0,105.13,105.26,104.7,105.23,75034.0
2020-05-18 10:10:00,105.21,105.28,104.77,105.03,71319.0,105.21,105.28,104.77,105.03,71319.0
2020-05-18 10:15:00,105.03,105.5,104.98,105.45,72133.0,105.03,105.5,104.98,105.45,72133.0
2020-05-18 10:20:00,105.48,105.6,105.23,105.5,87514.0,105.48,105.6,105.23,105.5,87514.0
2020-05-18 10:25:00,105.53,105.94,105.37,105.46,125026.0,105.53,105.94,105.37,105.46,125026.0
2020-05-18 10:30:00,105.43,105.89,105.31,105.69,93132.0,105.43,105.89,105.31,105.69,93132.0
2020-05-18 10:35:00,105.69,106.42,105.58,106.42,98073.0,105.69,106.42,105.58,106.42,98073.0
2020-05-18 10:40:00,106.42,106.57,106.15,106.52,92250.0,106.42,106.57,106.15,106.52,92250.0
2020-05-18 10:45:00,106.52,106.87,106.32,106.73,55841.0,106.52,106.87,106.32,106.73,55841.0
2020-05-18 10:50:00,106.72,107.37,106.72,107.24,120556.0,106.72,107.37,106.72,107.24,120556.0
2020-05-18 10:55:00,107.25,107.92,107.25,107.91,116286.0,107.25,107.92,107.25,107.91,116286.0
2020-05-18 11:00:00,107.89,107.96,107.65,107.72,90995.0,107.89,107.96,107.65,107.72,90995.0
2020-05-18 11:05:00,107.7,107.78,107.12,107.41,136964.0,107.7,107.78,107.12,107.41,136964.0
2020-05-18 11:10:00,107.44,107.95,107.33,107.92,68737.0,107.44,107.95,107.33,107.92,68737.0
2020-05-18 11:15:00,107.89,107.99,107.66,107.79,84770.0,107.89,107.99,107.66,107.79,84770.0
2020-05-18 11:20:00,107.81,108.17,107.72,107.93,102005.0,107.81,108.17,107.72,107.93,102005.0
2020-05-18 11:25:00,107.93,107.93,107.24,107.34,64790.0,107.93,107.93,107.24,107.34,64790.0
2020-05-18 11:30:00,107.34,107.36,106.98,107.05,61741.0,107.34,107.36,106.98,107.05,61741.0
2020-05-18 11:35:00,107.03,107.24,106.73,106.91,63965.0,107.03,107.24,106.73,106.91,63965.0
2020-05-18 11:40:00,106.91,107.04,106.81,106.9,53144.0,106.91,107.04,106.81,106.9,53144.0
2020-05-18 11:45:00,106.88,106.88,106.49,106.49,43788.0,106.88,106.88,106.49,106.49,43788.0
2020-05-18 11:50:00,106.5,106.5,106.22,106.35,116031.0,106.5,106.5,106.22,106.35,116031.0
2020-05-18 11:55:00,106.35,106.52,106.12,106.3,247858.0,106.35,106.52,106.12,106.3,247858.0
2020-05-18 12:00:00,106.3,106.54,106.24,106.51,69827.0,106.3,106.54,106.24,106.51,69827.0
2020-05-18 12:05:00,106.51,106.93,106.5,106.65,96536.0,106.51,106.93,106.5,106.65,96536.0
2020-05-18 12:10:00,106.61,106.61,106.21,106.26,57861.0,106.61,106.61,106.21,106.26,57861.0
2020-05-18 12:15:00,106.25,106.25,105.74,105.74,58391.0,106.25,106.25,105.74,105.74,58391.0
2020-05-18 12:20:00,105.75,105.92,105.54,105.59,42857.0,105.75,105.92,105.54,105.59,42857.0
2020-05-18 12:25:00,105.61,105.63,105.24,105.24,60150.0,105.61,105.63,105.24,105.24,60150.0
2020-05-18 12:30:00,105.23,105.91,105.12,105.81,56697.0,105.23,105.91,105.12,105.81,56697.0
2020-05-18 12:35:00,105.84,105.98,105.67,105.86,44773.0,105.84,105.98,105.67,105.86,44773.0
2020-05-18 12:40:00,105.83,105.88,105.44,105.48,56282.0,105.83,105.88,105.44,105.48,56282.0
2020-05-18 12:45:00,105.5,105.57,105.39,105.57,34928.0,105.5,105.57,105.39,105.57,34928.0
2020-05-18 12:50:00,105.62,105.77,105.52,105.57,58543.0,105.62,105.77,105.52,105.57,58543.0
2020-05-18 12:55:00,105.56,105.76,105.56,105.72,37520.0,105.56,105.76,105.56,105.72,37520.0
2020-05-18 13:00:00,105.7,106.13,105.66,106.06,37659.0,105.7,106.13,105.66,106.06,37659.0
2020-05-18 13:05:00,106.06,106.42,106.01,106.41,24773.0,106.06,106.42,106.01,106.41,24773.0
2020-05-18 13:10:00,106.42,106.58,106.38,106.43,45901.0,106.42,106.58,106.38,106.43,45901.0
2020-05-18 13:15:00,106.43,106.73,106.3,106.73,40103.0,106.43,106.73,106.3,106.73,40103.0
2020-05-18 13:20:00,106.73,107.05,106.72,107.03,54778.0,106.73,107.05,106.72,107.03,54778.0
2020-05-18 13:25:00,107.02,107.02,106.54,106.62,40656.0,107.02,107.02,106.54,106.62,40656.0
2020-05-18 13:30:00,106.61,106.69,106.42,106.43,50035.0,106.61,106.69,106.42,106.43,50035.0
2020-05-18 13:35:00,106.42,106.64,106.29,106.62,25261.0,106.42,106.64,106.29,106.62,25261.0
2020-05-18 13:40:00,106.6,106.7,106.44,106.63,29378.0,106.6,106.7,106.44,106.63,29378.0
2020-05-18 13:45:00,106.64,106.79,106.58,106.61,55097.0,106.64,106.79,106.58,106.61,55097.0
2020-05-18 13:50:00,106.61,106.81,106.5,106.77,24363.0,106.61,106.81,106.5,106.77,24363.0
2020-05-18 13:55:00,106.81,106.88,106.64,106.84,28918.0,106.81,106.88,106.64,106.84,28918.0
2020-05-18 14:00:00,106.85,106.99,106.8,106.83,33872.0,106.85,106.99,106.8,106.83,33872.0
2020-05-18 14:05:00,106.8,106.8,106.45,106.52,35725.0,106.8,106.8,106.45,106.52,35725.0
2020-05-18 14:10:00,106.51,106.57,106.18,106.21,37059.0,106.51,106.57,106.18,106.21,37059.0
2020-05-18 14:15:00,106.25,106.28,106.03,106.16,87519.0,106.25,106.28,106.03,106.16,87519.0
2020-05-18 14:20:00,106.19,106.48,106.16,106.35,68012.0,106.19,106.48,106.16,106.35,68012.0
2020-05-18 14:25:00,106.36,106.59,106.35,106.57,53643.0,106.36,106.59,106.35,106.57,53643.0
2020-05-18 14:30:00,106.57,106.7,106.42,106.57,50666.0,106.57,106.7,106.42,106.57,50666.0
2020-05-18 14:35:00,106.6,106.63,106.23,106.34,50303.0,106.6,106.63,106.23,106.34,50303.0
2020-05-18 14:40:00,106.39,106.75,106.33,106.66,52922.0,106.39,106.75,106.33,106.66,52922.0
2020-05-18 14:45:00,106.66,106.7,106.3,106.42,36199.0,106.66,106.7,106.3,106.42,36199.0
2020-05-18 14:50:00,106.4,106.77,106.38,106.66,35335.0,106.4,106.77,106.38,106.66,35335.0
2020-05-18 14:55:00,106.67,106.91,106.66,106.83,39928.0,106.67,106.91,106.66,106.83,39928.0
2020-05-18 15:00:00,106.83,107.21,106.82,107.16,49477.0,106.83,107.21,106.82,107.16,49477.0
2020-05-18 15:05:00,107.17,107.28,106.93,106.94,72841.0,107.17,107.28,106.93,106.94,72841.0
2020-05-18 15:10:00,106.93,106.93,106.66,106.85,67241.0,106.93,106.93,106.66,106.85,67241.0
2020-05-18 15:15:00,106.85,107.0,106.73,106.95,68877.0,106.85,107.0,106.73,106.95,68877.0
2020-05-18 15:20:00,106.96,106.98,106.77,106.92,99954.0,106.96,106.98,106.77,106.92,99954.0
2020-05-18 15:25:00,106.91,107.02,106.75,106.99,131341.0,106.91,107.02,106.75,106.99,131341.0
2020-05-18 15:30:00,107.01,107.66,106.99,107.6,117333.0,107.01,107.66,106.99,107.6,117333.0
2020-05-18 15:35:00,107.6,107.79,107.56,107.58,107265.0,107.6,107.79,107.56,107.58,107265.0
2020-05-18 15:40:00,107.58,107.88,107.53,107.87,139240.0,107.58,107.88,107.53,107.87,139240.0
2020-05-18 15:45:00,107.88,108.16,107.78,108.03,232408.0,107.88,108.16,107.78,108.03,232408.0
2020-05-18 15:50:00,108.03,108.08,107.68,107.98,283788.0,108.03,108.08,107.68,107.98,283788.0
2020-05-18 15:55:00,107.96,107.97,107.52,107.59,344487.0,107.96,107.97,107.52,107.59,344487.0
2020-05-19 09:30:00,117.87,120.85,116.92,119.08,1800270.0,117.87,120.85,116.92,119.08,1800270.0
2020-05-19 09:35:00,119.08,119.18,116.52,117.24,806050.0,119.08,119.18,116.52,117.24,806050.0
2020-05-19 09:40:00,117.24,117.35,115.42,115.44,671802.0,117.24,117.35,115.42,115.44,671802.0
2020-05-19 09:45:00,115.48,116.5,115.27,116.04,507123.0,115.48,116.5,115.27,116.04,507123.0
2020-05-19 09:50:00,116.04,117.41,116.01,117.23,466672.0,116.04,117.41,116.01,117.23,466672.0
2020-05-19 09:55:00,117.25,117.5,116.23,116.56,351272.0,117.25,117.5,116.23,116.56,351272.0
2020-05-19 10:00:00,116.51,117.0,116.05,116.99,230018.0,116.51,117.0,116.05,116.99,230018.0
2020-05-19 10:05:00,116.96,117.29,116.1,116.1,263803.0,116.96,117.29,116.1,116.1,263803.0
2020-05-19 10:10:00,116.14,116.75,115.61,116.15,357124.0,116.14,116.75,115.61,116.15,357124.0
2020-05-19 10:15:00,116.22,116.36,115.12,115.54,412575.0,116.22,116.36,115.12,115.54,412575.0
2020-05-19 10:20:00,115.55,116.14,115.44,115.87,259695.0,115.55,116.14,115.44,115.87,259695.0
2020-05-19 10:25:00,115.86,115.89,115.15,115.39,217160.0,115.86,115.89,115.15,115.39,217160.0
2020-05-19 10:30:00,115.39,115.87,115.25,115.36,227315.0,115.39,115.87,115.25,115.36,227315.0
2020-05-19 10:35:00,115.36,115.7,114.76,114.88,269044.0,115.36,115.7,114.76,114.88,269044.0
2020-05-19 10:40:00,114.84,115.5,114.65,115.42,238494.0,114.84,115.5,114.65,115.42,238494.0
2020-05-19 10:45:00,115.45,115.65,114.57,114.7,191932.0,115.45,115.65,114.57,114.7,191932.0
2020-05-19 10:50:00,114.69,115.0,113.71,113.81,422236.0,114.69,115.0,113.71,113.81,422236.0
2020-05-19 10:55:00,113.8,114.07,113.73,113.87,231243.0,113.8,114.07,113.73,113.87,231243.0
2020-05-19 11:00:00,113.84,113.97,113.34,113.35,279563.0,113.84,113.97,113.34,113.35,279563.0
2020-05-19 11:05:00,113.35,113.4,112.58,112.59,414902.0,113.35,113.4,112.58,112.59,414902.0
2020-05-19 11:10:00,112.59,112.75,112.14,112.5,449834.0,112.59,112.75,112.14,112.5,449834.0
2020-05-19 11:15:00,112.5,112.91,112.42,112.74,255314.0,112.5,112.91,112.42,112.74,255314.0
2020-05-19 11:20:00,112.74,113.36,112.63,113.36,264110.0,112.74,113.36,112.63,113.36,264110.0
2020-05-19 11:25:00,113.36,113.87,113.31,113.75,283086.0,113.36,113.87,113.31,113.75,283086.0
2020-05-19 11:30:00,113.75,114.05,113.52,113.82,205227.0,113.75,114.05,113.52,113.82,205227.0
2020-05-19 11:35:00,113.86,114.23,113.54,113.8,163135.0,113.86,114.23,113.54,113.8,163135.0
2020-05-19 11:40:00,113.81,113.96,113.16,113.28,145091.0,113.81,113.96,113.16,113.28,145091.0
2020-05-19 11:45:00,113.3,114.04,113.3,113.89,121053.0,113.3,114.04,113.3,113.89,121053.0
2020-05-19 11:50:00,113.95,113.95,113.49,113.77,104585.0,113.95,113.95,113.49,113.77,104585.0
2020-05-19 11:55:00,113.78,113.9,113.43,113.52,79194.0,113.78,113.9,113.43,113.52,79194.0
2020-05-19 12:00:00,113.53,113.75,113.38,113.66,89445.0,113.53,113.75,113.38,113.66,89445.0
2020-05-19 12:05:00,113.65,113.72,113.01,113.01,88369.0,113.65,113.72,113.01,113.01,88369.0
2020-05-19 12:10:00,113.05,113.06,112.3,112.81,154755.0,113.05,113.06,112.3,112.81,154755.0
2020-05-19 12:15:00,112.83,112.87,112.37,112.52,93576.0,112.83,112.87,112.37,112.52,93576.0
2020-05-19 12:20:00,112.52,112.71,112.25,112.32,112143.0,112.52,112.71,112.25,112.32,112143.0
2020-05-19 12:25:00,112.34,112.64,112.13,112.52,124687.0,112.34,112.64,112.13,112.52,124687.0
2020-05-19 12:30:00,112.55,112.7,112.3,112.52,98117.0,112.55,112.7,112.3,112.52,98117.0
2020-05-19 12:35:00,112.51,112.59,112.4,112.42,72255.0,112.51,112.59,112.4,112.42,72255.0
2020-05-19 12:40:00,112.39,113.15,112.3,113.05,86694.0,112.39,113.15,112.3,113.05,86694.0
2020-05-19 12:45:00,113.03,113.58,112.92,113.53,98577.0,113.03,113.58,112.92,113.53,98577.0
2020-05-19 12:50:00,113.56,113.8,113.45,113.59,98735.0,113.56,113.8,113.45,113.59,98735.0
2020-05-19 12:55:00,113.56,113.66,113.02,113.65,91805.0,113.56,113.66,113.02,113.65,91805.0
2020-05-19 13:00:00,113.69,113.72,113.2,113.34,48910.0,113.69,113.72,113.2,113.34,48910.0
2020-05-19 13:05:00,113.37,113.4,113.05,113.25,80747.0,113.37,113.4,113.05,113.25,80747.0
2020-05-19 13:10:00,113.23,113.99,113.23,113.91,110560.0,113.23,113.99,113.23,113.91,110560.0
2020-05-19 13:15:00,113.9,114.19,113.74,113.74,101529.0,113.9,114.19,113.74,113.74,101529.0
2020-05-19 13:20:00,113.74,113.94,113.43,113.87,83174.0,113.74,113.94,113.43,113.87,83174.0
2020-05-19 13:25:00,113.85,114.12,113.81,114.12,53667.0,113.85,114.12,113.81,114.12,53667.0
2020-05-19 13:30:00,114.12,114.12,113.79,113.92,64361.0,114.12,114.12,113.79,113.92,64361.0
2020-05-19 13:35:00,113.92,114.24,113.86,113.88,63383.0,113.92,114.24,113.86,113.88,63383.0
2020-05-19 13:40:00,113.85,113.92,113.75,113.84,49930.0,113.85,113.92,113.75,113.84,49930.0
2020-05-19 13:45:00,113.89,113.96,113.74,113.86,50379.0,113.89,113.96,113.74,113.86,50379.0
2020-05-19 13:50:00,113.85,113.87,113.72,113.75,29119.0,113.85,113.87,113.72,113.75,29119.0
2020-05-19 13:55:00,113.75,113.87,113.75,113.81,20776.0,113.75,113.87,113.75,113.81,20776.0
2020-05-19 14:00:00,113.76,113.83,113.17,113.21,107104.0,113.76,113.83,113.17,113.21,107104.0
2020-05-19 14:05:00,113.2,113.46,113.19,113.31,33650.0,113.2,113.46,113.19,113.31,33650.0
2020-05-19 14:10:00,113.33,113.62,113.24,113.29,38434.0,113.33,113.62,113.24,113.29,38434.0
2020-05-19 14:15:00,113.26,113.35,113.03,113.17,50263.0,113.26,113.35,113.03,113.17,50263.0
2020-05-19 14:20:00,113.2,113.24,112.94,113.09,29618.0,113.2,113.24,112.94,113.09,29618.0
2020-05-19 14:25:00,113.04,113.05,112.71,112.71,34437.0,113.04,113.05,112.71,112.71,34437.0
2020-05-19 14:30:00,112.71,112.84,112.68,112.77,48835.0,112.71,112.84,112.68,112.77,48835.0
2020-05-19 14:35:00,112.76,112.79,112.4,112.5,77422.0,112.76,112.79,112.4,112.5,77422.0
2020-05-19 14:40:00,112.5,112.58,112.32,112.47,48453.0,112.5,112.58,112.32,112.47,48453.0
2020-05-19 14:45:00,112.45,112.46,112.24,112.37,47462.0,112.45,112.46,112.24,112.37,47462.0
2020-05-19 14:50:00,112.38,112.44,112.17,112.19,62570.0,112.38,112.44,112.17,112.19,62570.0
2020-05-19 14:55:00,112.24,112.24,111.15,111.28,144738.0,112.24,112.24,111.15,111.28,144738.0
2020-05-19 15:00:00,111.26,111.5,111.07,111.18,126080.0,111.26,111.5,111.07,111.18,126080.0
2020-05-19 15:05:00,111.18,111.19,110.73,110.73,242430.0,111.18,111.19,110.73,110.73,242430.0
2020-05-19 15:10:00,110.69,111.1,110.47,110.78,220641.0,110.69,111.1,110.47,110.78,220641.0
2020-05-19 15:15:00,110.77,110.81,110.28,110.34,151070.0,110.77,110.81,110.28,110.34,151070.0
2020-05-19 15:20:00,110.34,110.6,110.06,110.08,253907.0,110.34,110.6,110.06,110.08,253907.0
2020-05-19 15:25:00,110.08,110.11,109.43,110.04,286213.0,110.08,110.11,109.43,110.04,286213.0
2020-05-19 15:30:00,110.0,110.04,109.16,109.39,286175.0,110.0,110.04,109.16,109.39,286175.0
2020-05-19 15:35:00,109.39,109.81,109.21,109.65,197500.0,109.39,109.81,109.21,109.65,197500.0
2020-05-19 15:40:00,109.64,110.35,109.46,110.33,197005.0,109.64,110.35,109.46,110.33,197005.0
2020-05-19 15:45:00,110.3,110.47,109.92,110.05,212355.0,110.3,110.47,109.92,110.05,212355.0
2020-05-19 15:50:00,110.05,110.38,109.63,109.87,263380.0,110.05,110.38,109.63,109.87,263380.0
2020-05-19 15:55:00,109.87,110.19,109.6,109.65,376195.0,109.87,110.19,109.6,109.65,376195.0
2020-05-20 09:30:00,110.6,110.98,109.92,110.83,315026.0,110.6,110.98,109.92,110.83,315026.0
2020-05-20 09:35:00,110.83,111.61,110.54,111.53,238592.0,110.83,111.61,110.54,111.53,238592.0
2020-05-20 09:40:00,111.54,111.6,111.0,111.54,180623.0,111.54,111.6,111.0,111.54,180623.0
2020-05-20 09:45:00,111.53,112.18,111.43,111.78,162996.0,111.53,112.18,111.43,111.78,162996.0
2020-05-20 09:50:00,111.75,112.47,111.66,112.38,89385.0,111.75,112.47,111.66,112.38,89385.0
2020-05-20 09:55:00,112.36,112.65,112.09,112.46,111313.0,112.36,112.65,112.09,112.46,111313.0
2020-05-20 10:00:00,112.5,112.88,112.1,112.77,97934.0,112.5,112.88,112.1,112.77,97934.0
2020-05-20 10:05:00,112.76,112.88,112.52,112.79,65086.0,112.76,112.88,112.52,112.79,65086.0
2020-05-20 10:10:00,112.76,113.06,112.52,112.92,108155.0,112.76,113.06,112.52,112.92,108155.0
2020-05-20 10:15:00,112.92,112.97,112.43,112.75,67296.0,112.92,112.97,112.43,112.75,67296.0
2020-05-20 10:20:00,112.75,112.87,112.55,112.68,53572.0,112.75,112.87,112.55,112.68,53572.0
2020-05-20 10:25:00,112.67,112.76,112.44,112.63,62734.0,112.67,112.76,112.44,112.63,62734.0
2020-05-20 10:30:00,112.66,113.44,112.56,113.42,133097.0,112.66,113.44,112.56,113.42,133097.0
2020-05-20 10:35:00,113.42,113.46,113.08,113.45,89410.0,113.42,113.46,113.08,113.45,89410.0
2020-05-20 10:40:00,113.43,113.94,113.41,113.88,117198.0,113.43,113.94,113.41,113.88,117198.0
2020-05-20 10:45:00,113.88,113.93,113.56,113.74,76633.0,113.88,113.93,113.56,113.74,76633.0
2020-05-20 10:50:00,113.74,113.95,113.69,113.94,87538.0,113.74,113.95,113.69,113.94,87538.0
2020-05-20 10:55:00,113.94,114.16,113.88,114.14,109029.0,113.94,114.16,113.88,114.14,109029.0
2020-05-20 11:00:00,114.12,114.16,113.88,113.99,75678.0,114.12,114.16,113.88,113.99,75678.0
2020-05-20 11:05:00,113.99,114.07,113.85,114.07,51142.0,113.99,114.07,113.85,114.07,51142.0
2020-05-20 11:10:00,114.09,114.17,113.9,114.04,82514.0,114.09,114.17,113.9,114.04,82514.0
2020-05-20 11:15:00,114.05,114.14,113.9,114.1,48789.0,114.05,114.14,113.9,114.1,48789.0
2020-05-20 11:20:00,114.1,114.2,113.85,114.03,53396.0,114.1,114.2,113.85,114.03,53396.0
2020-05-20 11:25:00,114.03,114.17,113.92,114.13,69339.0,114.03,114.17,113.92,114.13,69339.0
2020-05-20 11:30:00,114.13,114.13,113.58,113.74,73703.0,114.13,114.13,113.58,113.74,73703.0
2020-05-20 11:35:00,113.73,113.89,113.41,113.54,54236.0,113.73,113.89,113.41,113.54,54236.0
2020-05-20 11:40:00,113.53,113.86,113.43,113.85,50076.0,113.53,113.86,113.43,113.85,50076.0
2020-05-20 11:45:00,113.85,114.0,113.59,113.79,39211.0,113.85,114.0,113.59,113.79,39211.0
2020-05-20 11:50:00,113.79,114.05,113.63,113.63,51989.0,113.79,114.05,113.63,113.63,51989.0
2020-05-20 11:55:00,113.57,113.68,113.15,113.17,63239.0,113.57,113.68,113.15,113.17,63239.0
2020-05-20 12:00:00,113.19,113.41,113.03,113.07,62977.0,113.19,113.41,113.03,113.07,62977.0
2020-05-20 12:05:00,113.05,113.09,111.98,112.12,159706.0,113.05,113.09,111.98,112.12,159706.0
2020-05-20 12:10:00,112.1,112.73,111.19,111.48,345882.0,112.1,112.73,111.19,111.48,345882.0
2020-05-20 12:15:00,111.46,111.49,109.96,110.46,497236.0,111.46,111.49,109.96,110.46,497236.0
2020-05-20 12:20:00,110.45,110.78,106.91,108.06,776733.0,110.45,110.78,106.91,108.06,776733.0
2020-05-20 12:25:00,108.14,109.35,107.84,108.72,572141.0,108.14,109.35,107.84,108.72,572141.0
2020-05-20 12:30:00,108.76,109.72,108.73,109.44,242883.0,108.76,109.72,108.73,109.44,242883.0
2020-05-20 12:35:00,109.41,109.41,107.3,107.31,294965.0,109.41,109.41,107.3,107.31,294965.0
2020-05-20 12:40:00,107.3,107.68,105.7,106.54,591340.0,107.3,107.68,105.7,106.54,591340.0
2020-05-20 12:45:00,106.51,107.67,105.7,106.94,561857.0,106.51,107.67,105.7,106.94,561857.0
2020-05-20 12:50:00,106.92,107.96,106.87,107.64,265905.0,106.92,107.96,106.87,107.64,265905.0
2020-05-20 12:55:00,107.59,108.47,107.3,107.9,243623.0,107.59,108.47,107.3,107.9,243623.0
2020-05-20 13:00:00,107.91,108.38,107.65,107.95,165686.0,107.91,108.38,107.65,107.95,165686.0
2020-05-20 13:05:00,107.91,107.93,107.23,107.28,157749.0,107.91,107.93,107.23,107.28,157749.0
2020-05-20 13:10:00,107.34,107.86,107.07,107.11,171878.0,107.34,107.86,107.07,107.11,171878.0
2020-05-20 13:15:00,107.13,107.48,106.75,107.0,164774.0,107.13,107.48,106.75,107.0,164774.0
2020-05-20 13:20:00,106.93,107.48,106.53,106.72,124431.0,106.93,107.48,106.53,106.72,124431.0
2020-05-20 13:25:00,106.74,107.32,106.65,107.25,110887.0,106.74,107.32,106.65,107.25,110887.0
2020-05-20 13:30:00,107.29,107.8,107.08,107.15,108097.0,107.29,107.8,107.08,107.15,108097.0
2020-05-20 13:35:00,107.14,107.36,106.87,107.36,109102.0,107.14,107.36,106.87,107.36,109102.0
2020-05-20 13:40:00,107.43,107.98,107.37,107.89,188222.0,107.43,107.98,107.37,107.89,188222.0
2020-05-20 13:45:00,107.88,108.47,107.84,108.4,161176.0,107.88,108.47,107.84,108.4,161176.0
2020-05-20 13:50:00,108.45,108.72,107.84,107.9,154478.0,108.45,108.72,107.84,107.9,154478.0
2020-05-20 13:55:00,107.87,108.32,107.71,107.9,82290.0,107.87,108.32,107.71,107.9,82290.0
2020-05-20 14:00:00,107.92,108.12,107.54,107.97,130859.0,107.92,108.12,107.54,107.97,130859.0
2020-05-20 14:05:00,107.95,108.32,107.77,107.77,112325.0,107.95,108.32,107.77,107.77,112325.0
2020-05-20 14:10:00,107.78,108.14,107.7,107.95,65311.0,107.78,108.14,107.7,107.95,65311.0
2020-05-20 14:15:00,107.93,107.99,107.56,107.85,58890.0,107.93,107.99,107.56,107.85,58890.0
2020-05-20 14:20:00,107.85,108.26,107.8,108.17,63725.0,107.85,108.26,107.8,108.17,63725.0
2020-05-20 14:25:00,108.16,108.24,107.64,108.05,84934.0,108.16,108.24,107.64,108.05,84934.0
2020-05-20 14:30:00,108.05,108.26,107.93,108.18,40931.0,108.05,108.26,107.93,108.18,40931.0
2020-05-20 14:35:00,108.18,108.4,108.06,108.13,57416.0,108.18,108.4,108.06,108.13,57416.0
2020-05-20 14:40:00,108.2,108.37,108.11,108.34,47859.0,108.2,108.37,108.11,108.34,47859.0
2020-05-20 14:45:00,108.35,108.51,108.2,108.24,80422.0,108.35,108.51,108.2,108.24,80422.0
2020-05-20 14:50:00,108.24,108.4,108.02,108.27,56016.0,108.24,108.4,108.02,108.27,56016.0
2020-05-20 14:55:00,108.27,108.33,107.6,107.73,106593.0,108.27,108.33,107.6,107.73,106593.0
2020-05-20 15:00:00,107.75,107.99,107.61,107.86,83638.0,107.75,107.99,107.61,107.86,83638.0
2020-05-20 15:05:00,107.87,107.87,107.66,107.77,54691.0,107.87,107.87,107.66,107.77,54691.0
2020-05-20 15:10:00,107.77,107.96,107.47,107.54,90098.0,107.77,107.96,107.47,107.54,90098.0
2020-05-20 15:15:00,107.52,107.73,107.27,107.36,103185.0,107.52,107.73,107.27,107.36,103185.0
2020-05-20 15:20:00,107.41,107.57,107.32,107.54,107175.0,107.41,107.57,107.32,107.54,107175.0
2020-05-20 15:25:00,107.54,107.8,107.39,107.45,122040.0,107.54,107.8,107.39,107.45,122040.0
2020-05-20 15:30:00,107.45,107.45,107.03,107.23,119917.0,107.45,107.45,107.03,107.23,119917.0
2020-05-20 15:35:00,107.23,107.98,107.22,107.96,186055.0,107.23,107.98,107.22,107.96,186055.0
2020-05-20 15:40:00,107.96,108.18,107.68,108.05,171505.0,107.96,108.18,107.68,108.05,171505.0
2020-05-20 15:45:00,108.06,108.3,107.52,107.8,150883.0,108.06,108.3,107.52,107.8,150883.0
2020-05-20 15:50:00,107.84,108.64,107.84,108.61,257449.0,107.84,108.64,107.84,108.61,257449.0
2020-05-20 15:55:00,108.63,108.82,108.44,108.52,435236.0,108.63,108.82,108.44,108.52,435236.0
2020-05-21 09:30:00,106.93,108.6,106.72,108.46,518527.0,106.93,108.6,106.72,108.46,518527.0
2020-05-21 09:35:00,108.41,110.32,107.93,110.27,541562.0,108.41,110.32,107.93,110.27,541562.0
2020-05-21 09:40:00,110.31,111.53,109.88,110.13,389761.0,110.31,111.53,109.88,110.13,389761.0
2020-05-21 09:45:00,110.14,110.63,109.31,109.54,192936.0,110.14,110.63,109.31,109.54,192936.0
2020-05-21 09:50:00,109.54,109.92,109.17,109.17,218186.0,109.54,109.92,109.17,109.17,218186.0
2020-05-21 09:55:00,109.16,109.65,108.42,109.55,280395.0,109.16,109.65,108.42,109.55,280395.0
2020-05-21 10:00:00,109.57,110.76,109.48,109.84,216146.0,109.57,110.76,109.48,109.84,216146.0
2020-05-21 10:05:00,109.89,110.91,109.67,110.91,137632.0,109.89,110.91,109.67,110.91,137632.0
2020-05-21 10:10:00,110.88,111.1,110.58,110.91,150378.0,110.88,111.1,110.58,110.91,150378.0
2020-05-21 10:15:00,110.92,110.97,110.3,110.51,83349.0,110.92,110.97,110.3,110.51,83349.0
2020-05-21 10:20:00,110.49,110.71,110.02,110.65,87652.0,110.49,110.71,110.02,110.65,87652.0
2020-05-21 10:25:00,110.68,110.72,109.88,109.94,81938.0,110.68,110.72,109.88,109.94,81938.0
2020-05-21 10:30:00,109.92,109.92,108.36,108.42,213798.0,109.92,109.92,108.36,108.42,213798.0
2020-05-21 10:35:00,108.42,108.57,108.02,108.03,146436.0,108.42,108.57,108.02,108.03,146436.0
2020-05-21 10:40:00,108.03,109.37,107.98,109.06,166263.0,108.03,109.37,107.98,109.06,166263.0
2020-05-21 10:45:00,109.12,109.23,108.6,108.7,70862.0,109.12,109.23,108.6,108.7,70862.0
2020-05-21 10:50:00,108.7,109.12,108.62,108.85,81535.0,108.7,109.12,108.62,108.85,81535.0
2020-05-21 10:55:00,108.81,108.98,108.15,108.24,93980.0,108.81,108.98,108.15,108.24,93980.0
2020-05-21 11:00:00,108.2,108.2,107.6,107.79,161132.0,108.2,108.2,107.6,107.79,161132.0
2020-05-21 11:05:00,107.86,108.06,107.45,107.5,93057.0,107.86,108.06,107.45,107.5,93057.0
2020-05-21 11:10:00,107.5,108.03,107.26,107.66,141215.0,107.5,108.03,107.26,107.66,141215.0
2020-05-21 11:15:00,107.66,108.05,107.21,107.38,126042.0,107.66,108.05,107.21,107.38,126042.0
2020-05-21 11:20:00,107.46,107.78,107.41,107.67,60491.0,107.46,107.78,107.41,107.67,60491.0
2020-05-21 11:25:00,107.7,108.09,107.23,107.85,112475.0,107.7,108.09,107.23,107.85,112475.0
2020-05-21 11:30:00,107.87,108.58,107.87,108.31,65805.0,107.87,108.58,107.87,108.31,65805.0
2020-05-21 11:35:00,108.3,108.47,108.12,108.41,63554.0,108.3,108.47,108.12,108.41,63554.0
2020-05-21 11:40:00,108.41,108.5,108.04,108.41,78278.0,108.41,108.5,108.04,108.41,78278.0
2020-05-21 11:45:00,108.44,108.75,108.36,108.45,80283.0,108.44,108.75,108.36,108.45,80283.0
2020-05-21 11:50:00,108.45,108.84,108.42,108.76,92319.0,108.45,108.84,108.42,108.76,92319.0
2020-05-21 11:55:00,108.73,109.21,108.72,108.88,78557.0,108.73,109.21,108.72,108.88,78557.0
2020-05-21 12:00:00,108.89,109.16,108.85,108.93,103692.0,108.89,109.16,108.85,108.93,103692.0
2020-05-21 12:05:00,108.92,109.14,108.85,108.91,55114.0,108.92,109.14,108.85,108.91,55114.0
2020-05-21 12:10:00,108.92,109.12,108.68,109.08,64078.0,108.92,109.12,108.68,109.08,64078.0
2020-05-21 12:15:00,109.1,109.12,108.55,108.72,71004.0,109.1,109.12,108.55,108.72,71004.0
2020-05-21 12:20:00,108.75,108.9,108.57,108.9,56981.0,108.75,108.9,108.57,108.9,56981.0
2020-05-21 12:25:00,108.92,109.32,108.85,108.96,54967.0,108.92,109.32,108.85,108.96,54967.0
2020-05-21 12:30:00,108.97,109.0,108.64,108.77,32743.0,108.97,109.0,108.64,108.77,32743.0
2020-05-21 12:35:00,108.81,109.12,108.72,108.74,54178.0,108.81,109.12,108.72,108.74,54178.0
2020-05-21 12:40:00,108.7,109.22,108.7,109.18,252710.0,108.7,109.22,108.7,109.18,252710.0
2020-05-21 12:45:00,109.18,109.55,109.01,109.35,63193.0,109.18,109.55,109.01,109.35,63193.0
2020-05-21 12:50:00,109.41,109.45,108.97,109.14,64924.0,109.41,109.45,108.97,109.14,64924.0
2020-05-21 12:55:00,109.1,109.15,108.91,109.07,97135.0,109.1,109.15,108.91,109.07,97135.0
2020-05-21 13:00:00,109.07,109.8,108.91,109.8,74519.0,109.07,109.8,108.91,109.8,74519.0
2020-05-21 13:05:00,109.79,109.99,109.68,109.84,63929.0,109.79,109.99,109.68,109.84,63929.0
2020-05-21 13:10:00,109.91,110.0,109.76,109.94,76724.0,109.91,110.0,109.76,109.94,76724.0
2020-05-21 13:15:00,110.0,110.52,109.65,110.4,88428.0,110.0,110.52,109.65,110.4,88428.0
2020-05-21 13:20:00,110.39,110.45,110.18,110.42,52621.0,110.39,110.45,110.18,110.42,52621.0
2020-05-21 13:25:00,110.43,110.69,110.17,110.69,69552.0,110.43,110.69,110.17,110.69,69552.0
2020-05-21 13:30:00,110.67,110.72,110.27,110.57,69261.0,110.67,110.72,110.27,110.57,69261.0
2020-05-21 13:35:00,110.57,110.7,110.28,110.52,39574.0,110.57,110.7,110.28,110.52,39574.0
2020-05-21 13:40:00,110.5,110.55,110.14,110.46,79019.0,110.5,110.55,110.14,110.46,79019.0
2020-05-21 13:45:00,110.42,110.79,110.42,110.76,50804.0,110.42,110.79,110.42,110.76,50804.0
2020-05-21 13:50:00,110.78,110.88,110.4,110.45,33178.0,110.78,110.88,110.4,110.45,33178.0
2020-05-21 13:55:00,110.46,110.64,110.36,110.41,24815.0,110.46,110.64,110.36,110.41,24815.0
2020-05-21 14:00:00,110.37,110.67,110.3,110.56,25853.0,110.37,110.67,110.3,110.56,25853.0
2020-05-21 14:05:00,110.53,110.74,110.4,110.48,19883.0,110.53,110.74,110.4,110.48,19883.0
2020-05-21 14:10:00,110.49,110.65,110.36,110.36,22406.0,110.49,110.65,110.36,110.36,22406.0
2020-05-21 14:15:00,110.36,110.38,110.14,110.19,30237.0,110.36,110.38,110.14,110.19,30237.0
2020-05-21 14:20:00,110.23,110.58,110.23,110.38,26737.0,110.23,110.58,110.23,110.38,26737.0
2020-05-21 14:25:00,110.38,110.68,110.32,110.64,26639.0,110.38,110.68,110.32,110.64,26639.0
2020-05-21 14:30:00,110.64,110.64,109.94,109.94,47711.0,110.64,110.64,109.94,109.94,47711.0
2020-05-21 14:35:00,109.97,110.2,109.63,109.99,61260.0,109.97,110.2,109.63,109.99,61260.0
2020-05-21 14:40:00,110.03,110.15,109.89,109.97,32893.0,110.03,110.15,109.89,109.97,32893.0
2020-05-21 14:45:00,109.95,110.03,109.77,109.92,41682.0,109.95,110.03,109.77,109.92,41682.0
2020-05-21 14:50:00,109.96,110.14,109.84,110.09,34400.0,109.96,110.14,109.84,110.09,34400.0
2020-05-21 14:55:00,110.09,110.1,109.74,109.91,52807.0,110.09,110.1,109.74,109.91,52807.0
2020-05-21 15:00:00,109.91,110.27,109.91,110.13,56463.0,109.91,110.27,109.91,110.13,56463.0
2020-05-21 15:05:00,110.1,110.23,109.98,110.16,27283.0,110.1,110.23,109.98,110.16,27283.0
2020-05-21 15:10:00,110.19,110.32,110.0,110.27,34036.0,110.19,110.32,110.0,110.27,34036.0
2020-05-21 15:15:00,110.26,110.45,110.1,110.27,48344.0,110.26,110.45,110.1,110.27,48344.0
2020-05-21 15:20:00,110.25,110.3,110.06,110.14,33763.0,110.25,110.3,110.06,110.14,33763.0
2020-05-21 15:25:00,110.17,110.27,110.04,110.2,31781.0,110.17,110.27,110.04,110.2,31781.0
2020-05-21 15:30:00,110.19,110.41,110.05,110.23,50918.0,110.19,110.41,110.05,110.23,50918.0
2020-05-21 15:35:00,110.26,110.26,109.91,110.05,70364.0,110.26,110.26,109.91,110.05,70364.0
2020-05-21 15:40:00,110.05,110.2,109.96,110.2,45656.0,110.05,110.2,109.96,110.2,45656.0
2020-05-21 15:45:00,110.17,110.28,110.03,110.19,51965.0,110.17,110.28,110.03,110.19,51965.0
2020-05-21 15:50:00,110.3,110.31,109.78,109.81,100553.0,110.3,110.31,109.78,109.81,100553.0
2020-05-21 15:55:00,109.83,110.18,109.81,110.03,163007.0,109.83,110.18,109.81,110.03,163007.0
2020-05-22 09:30:00,106.21,107.81,105.69,106.07,334376.0,106.21,107.81,105.69,106.07,334376.0
2020-05-22 09:35:00,106.05,106.11,104.27,104.35,333650.0,106.05,106.11,104.27,104.35,333650.0
2020-05-22 09:40:00,104.28,104.93,103.66,103.69,210187.0,104.28,104.93,103.66,103.69,210187.0
2020-05-22 09:45:00,103.66,103.98,103.21,103.9,176527.0,103.66,103.98,103.21,103.9,176527.0
2020-05-22 09:50:00,103.88,104.14,103.62,103.89,118703.0,103.88,104.14,103.62,103.89,118703.0
2020-05-22 09:55:00,103.91,104.47,103.69,104.34,129540.0,103.91,104.47,103.69,104.34,129540.0
2020-05-22 10:00:00,104.3,104.41,103.96,104.06,108505.0,104.3,104.41,103.96,104.06,108505.0
2020-05-22 10:05:00,104.14,104.18,103.76,103.96,119982.0,104.14,104.18,103.76,103.96,119982.0
2020-05-22 10:10:00,103.93,104.04,102.8,102.82,161626.0,103.93,104.04,102.8,102.82,161626.0
2020-05-22 10:15:00,102.81,103.17,102.74,102.96,84379.0,102.81,103.17,102.74,102.96,84379.0
2020-05-22 10:20:00,102.98,103.33,102.89,103.04,76024.0,102.98,103.33,102.89,103.04,76024.0
2020-05-22 10:25:00,103.04,103.36,102.86,103.22,130806.0,103.04,103.36,102.86,103.22,130806.0
2020-05-22 10:30:00,103.24,103.28,102.95,103.11,92227.0,103.24,103.28,102.95,103.11,92227.0
2020-05-22 10:35:00,103.11,103.22,102.96,103.16,60312.0,103.11,103.22,102.96,103.16,60312.0
2020-05-22 10:40:00,103.17,103.45,102.97,103.02,93525.0,103.17,103.45,102.97,103.02,93525.0
2020-05-22 10:45:00,103.08,103.28,102.95,102.99,103385.0,103.08,103.28,102.95,102.99,103385.0
2020-05-22 10:50:00,102.97,103.41,102.94,103.23,62881.0,102.97,103.41,102.94,103.23,62881.0
2020-05-22 10:55:00,103.22,103.41,103.18,103.29,67323.0,103.22,103.41,103.18,103.29,67323.0
2020-05-22 11:00:00,103.28,103.6,103.11,103.34,51332.0,103.28,103.6,103.11,103.34,51332.0
2020-05-22 11:05:00,103.36,103.66,103.32,103.63,53627.0,103.36,103.66,103.32,103.63,53627.0
2020-05-22 11:10:00,103.61,103.98,103.47,103.9,71886.0,103.61,103.98,103.47,103.9,71886.0
2020-05-22 11:15:00,103.89,104.22,103.84,104.1,103081.0,103.89,104.22,103.84,104.1,103081.0
2020-05-22 11:20:00,104.09,104.11,103.85,103.92,59005.0,104.09,104.11,103.85,103.92,59005.0
2020-05-22 11:25:00,103.93,104.5,103.72,104.48,91410.0,103.93,104.5,103.72,104.48,91410.0
2020-05-22 11:30:00,104.48,104.71,104.2,104.51,82113.0,104.48,104.71,104.2,104.51,82113.0
2020-05-22 11:35:00,104.52,104.73,104.46,104.47,46746.0,104.52,104.73,104.46,104.47,46746.0
2020-05-22 11:40:00,104.52,104.64,104.3,104.61,56029.0,104.52,104.64,104.3,104.61,56029.0
2020-05-22 11:45:00,104.61,104.74,104.35,104.66,45938.0,104.61,104.74,104.35,104.66,45938.0
2020-05-22 11:50:00,104.68,104.7,104.35,104.5,64259.0,104.68,104.7,104.35,104.5,64259.0
2020-05-22 11:55:00,104.5,104.5,104.16,104.16,71807.0,104.5,104.5,104.16,104.16,71807.0
2020-05-22 12:00:00,104.16,104.23,103.74,103.8,82861.0,104.16,104.23,103.74,103.8,82861.0
2020-05-22 12:05:00,103.8,103.95,103.48,103.89,69563.0,103.8,103.95,103.48,103.89,69563.0
2020-05-22 12:10:00,103.89,104.15,103.89,104.1,49248.0,103.89,104.15,103.89,104.1,49248.0
2020-05-22 12:15:00,104.09,104.28,104.05,104.19,35408.0,104.09,104.28,104.05,104.19,35408.0
2020-05-22 12:20:00,104.19,104.39,103.88,104.34,50414.0,104.19,104.39,103.88,104.34,50414.0
2020-05-22 12:25:00,104.34,104.61,104.26,104.58,51316.0,104.34,104.61,104.26,104.58,51316.0
2020-05-22 12:30:00,104.53,104.56,104.15,104.18,43396.0,104.53,104.56,104.15,104.18,43396.0
2020-05-22 12:35:00,104.13,104.37,104.03,104.36,41764.0,104.13,104.37,104.03,104.36,41764.0
2020-05-22 12:40:00,104.36,104.78,104.31,104.71,33375.0,104.36,104.78,104.31,104.71,33375.0
2020-05-22 12:45:00,104.74,104.74,104.25,104.58,47679.0,104.74,104.74,104.25,104.58,47679.0
2020-05-22 12:50:00,104.58,104.95,104.56,104.94,58797.0,104.58,104.95,104.56,104.94,58797.0
2020-05-22 12:55:00,104.95,104.99,104.44,104.55,60149.0,104.95,104.99,104.44,104.55,60149.0
2020-05-22 13:00:00,104.57,104.85,104.57,104.67,42813.0,104.57,104.85,104.57,104.67,42813.0
2020-05-22 13:05:00,104.7,104.87,104.48,104.5,37324.0,104.7,104.87,104.48,104.5,37324.0
2020-05-22 13:10:00,104.5,104.5,104.17,104.5,66068.0,104.5,104.5,104.17,104.5,66068.0
2020-05-22 13:15:00,104.5,104.68,104.48,104.66,33559.0,104.5,104.68,104.48,104.66,33559.0
2020-05-22 13:20:00,104.66,104.66,104.43,104.6,41763.0,104.66,104.66,104.43,104.6,41763.0
2020-05-22 13:25:00,104.63,104.92,104.56,104.59,27082.0,104.63,104.92,104.56,104.59,27082.0
2020-05-22 13:30:00,104.59,104.76,104.45,104.72,23644.0,104.59,104.76,104.45,104.72,23644.0
2020-05-22 13:35:00,104.72,104.8,104.46,104.65,26165.0,104.72,104.8,104.46,104.65,26165.0
2020-05-22 13:40:00,104.66,104.71,104.41,104.45,41302.0,104.66,104.71,104.41,104.45,41302.0
2020-05-22 13:45:00,104.41,104.58,104.38,104.49,30159.0,104.41,104.58,104.38,104.49,30159.0
2020-05-22 13:50:00,104.49,104.6,103.81,103.94,62449.0,104.49,104.6,103.81,103.94,62449.0
2020-05-22 13:55:00,103.92,104.05,103.81,103.92,115951.0,103.92,104.05,103.81,103.92,115951.0
2020-05-22 14:00:00,103.94,103.99,103.8,103.83,45123.0,103.94,103.99,103.8,103.83,45123.0
2020-05-22 14:05:00,103.84,103.89,103.48,103.86,69427.0,103.84,103.89,103.48,103.86,69427.0
2020-05-22 14:10:00,103.85,103.95,103.5,103.5,39345.0,103.85,103.95,103.5,103.5,39345.0
2020-05-22 14:15:00,103.47,103.68,103.34,103.4,61723.0,103.47,103.68,103.34,103.4,61723.0
2020-05-22 14:20:00,103.42,103.66,103.27,103.55,70191.0,103.42,103.66,103.27,103.55,70191.0
2020-05-22 14:25:00,103.54,103.54,103.26,103.47,56542.0,103.54,103.54,103.26,103.47,56542.0
2020-05-22 14:30:00,103.49,103.73,103.33,103.65,39134.0,103.49,103.73,103.33,103.65,39134.0
2020-05-22 14:35:00,103.65,103.93,103.55,103.92,47851.0,103.65,103.93,103.55,103.92,47851.0
2020-05-22 14:40:00,103.92,104.07,103.8,103.96,41731.0,103.92,104.07,103.8,103.96,41731.0
2020-05-22 14:45:00,103.99,104.4,103.99,104.4,47667.0,103.99,104.4,103.99,104.4,47667.0
2020-05-22 14:50:00,104.42,104.44,104.05,104.39,62285.0,104.42,104.44,104.05,104.39,62285.0
2020-05-22 14:55:00,104.35,104.72,104.27,104.72,59710.0,104.35,104.72,104.27,104.72,59710.0
2020-05-22 15:00:00,104.7,104.9,104.57,104.62,58962.0,104.7,104.9,104.57,104.62,58962.0
2020-05-22 15:05:00,104.65,104.65,104.37,104.54,53395.0,104.65,104.65,104.37,104.54,53395.0
2020-05-22 15:10:00,104.58,104.8,104.54,104.76,52781.0,104.58,104.8,104.54,104.76,52781.0
2020-05-22 15:15:00,104.77,104.88,104.56,104.83,57189.0,104.77,104.88,104.56,104.83,57189.0
2020-05-22 15:20:00,104.83,104.85,104.58,104.76,49908.0,104.83,104.85,104.58,104.76,49908.0
2020-05-22 15:25:00,104.74,104.75,104.34,104.59,69944.0,104.74,104.75,104.34,104.59,69944.0
2020-05-22 15:30:00,104.6,104.71,104.38,104.48,53921.0,104.6,104.71,104.38,104.48,53921.0
2020-05-22 15:35:00,104.48,104.58,104.28,104.44,84345.0,104.48,104.58,104.28,104.44,84345.0
2020-05-22 15:40:00,104.44,104.53,104.36,104.38,74782.0,104.44,104.53,104.36,104.38,74782.0
2020-05-22 15:45:00,104.38,104.57,104.12,104.12,103419.0,104.38,104.57,104.12,104.12,103419.0
2020-05-22 15:50:00,104.12,104.15,103.4,103.4,205049.0,104.12,104.15,103.4,103.4,205049.0
2020-05-22 15:55:00,103.38,103.53,103.0,103.31,366710.0,103.38,103.53,103.0,103.31,366710.0
2020-05-26 09:30:00,106.0,106.5,105.33,106.22,253335.0,106.0,106.5,105.33,106.22,253335.0
2020-05-26 09:35:00,106.27,106.94,106.25,106.93,94729.0,106.27,106.94,106.25,106.93,94729.0
2020-05-26 09:40:00,106.9,107.66,106.72,106.73,76938.0,106.9,107.66,106.72,106.73,76938.0
2020-05-26 09:45:00,106.64,107.4,106.64,107.14,100800.0,106.64,107.4,106.64,107.14,100800.0
2020-05-26 09:50:00,107.12,107.14,106.63,106.72,78072.0,107.12,107.14,106.63,106.72,78072.0
2020-05-26 09:55:00,106.65,106.99,106.37,106.42,58442.0,106.65,106.99,106.37,106.42,58442.0
2020-05-26 10:00:00,106.41,107.46,106.32,106.79,68980.0,106.41,107.46,106.32,106.79,68980.0
2020-05-26 10:05:00,106.77,106.83,106.28,106.61,36382.0,106.77,106.83,106.28,106.61,36382.0
2020-05-26 10:10:00,106.65,106.89,106.44,106.74,32850.0,106.65,106.89,106.44,106.74,32850.0
2020-05-26 10:15:00,106.7,106.88,106.6,106.73,18783.0,106.7,106.88,106.6,106.73,18783.0
2020-05-26 10:20:00,106.75,106.78,106.5,106.52,23692.0,106.75,106.78,106.5,106.52,23692.0
2020-05-26 10:25:00,106.48,106.74,106.32,106.63,34338.0,106.48,106.74,106.32,106.63,34338.0
2020-05-26 10:30:00,106.69,106.72,106.4,106.51,39854.0,106.69,106.72,106.4,106.51,39854.0
2020-05-26 10:35:00,106.53,106.6,106.18,106.27,90030.0,106.53,106.6,106.18,106.27,90030.0
2020-05-26 10:40:00,106.28,106.45,106.14,106.27,23855.0,106.28,106.45,106.14,106.27,23855.0
2020-05-26 10:45:00,106.29,106.67,106.29,106.59,42983.0,106.29,106.67,106.29,106.59,42983.0
2020-05-26 10:50:00,106.55,106.83,106.52,106.81,31392.0,106.55,106.83,106.52,106.81,31392.0
2020-05-26 10:55:00,106.8,106.95,106.64,106.67,31951.0,106.8,106.95,106.64,106.67,31951.0
2020-05-26 11:00:00,106.67,106.81,106.27,106.49,51377.0,106.67,106.81,106.27,106.49,51377.0
2020-05-26 11:05:00,106.48,106.48,106.21,106.36,24240.0,106.48,106.48,106.21,106.36,24240.0
2020-05-26 11:10:00,106.29,106.45,106.09,106.15,17003.0,106.29,106.45,106.09,106.15,17003.0
2020-05-26 11:15:00,106.11,106.16,105.74,105.81,40054.0,106.11,106.16,105.74,105.81,40054.0
2020-05-26 11:20:00,105.75,105.78,105.47,105.64,37851.0,105.75,105.78,105.47,105.64,37851.0
2020-05-26 11:25:00,105.61,105.82,105.4,105.78,62667.0,105.61,105.82,105.4,105.78,62667.0
2020-05-26 11:30:00,105.78,106.29,105.75,106.21,67140.0,105.78,106.29,105.75,106.21,67140.0
2020-05-26 11:35:00,106.2,106.86,106.2,106.83,84598.0,106.2,106.86,106.2,106.83,84598.0
2020-05-26 11:40:00,106.81,106.85,106.54,106.69,66536.0,106.81,106.85,106.54,106.69,66536.0
2020-05-26 11:45:00,106.7,107.09,106.68,106.96,66211.0,106.7,107.09,106.68,106.96,66211.0
2020-05-26 11:50:00,106.95,107.01,106.8,106.94,52074.0,106.95,107.01,106.8,106.94,52074.0
2020-05-26 11:55:00,106.94,107.33,106.86,107.18,44152.0,106.94,107.33,106.86,107.18,44152.0
2020-05-26 12:00:00,107.19,107.46,107.03,107.43,38632.0,107.19,107.46,107.03,107.43,38632.0
2020-05-26 12:05:00,107.45,107.54,107.21,107.45,33731.0,107.45,107.54,107.21,107.45,33731.0
2020-05-26 12:10:00,107.49,107.91,107.49,107.82,40047.0,107.49,107.91,107.49,107.82,40047.0
2020-05-26 12:15:00,107.85,108.04,107.76,107.91,56360.0,107.85,108.04,107.76,107.91,56360.0
2020-05-26 12:20:00,107.91,108.04,107.55,107.71,54683.0,107.91,108.04,107.55,107.71,54683.0
2020-05-26 12:25:00,107.73,107.94,107.65,107.86,39686.0,107.73,107.94,107.65,107.86,39686.0
2020-05-26 12:30:00,107.91,108.2,107.91,108.19,40047.0,107.91,108.2,107.91,108.19,40047.0
2020-05-26 12:35:00,108.19,108.47,108.15,108.36,35768.0,108.19,108.47,108.15,108.36,35768.0
2020-05-26 12:40:00,108.33,108.7,108.27,108.59,49822.0,108.33,108.7,108.27,108.59,49822.0
2020-05-26 12:45:00,108.59,108.71,108.22,108.41,44066.0,108.59,108.71,108.22,108.41,44066.0
2020-05-26 12:50:00,108.54,108.64,108.27,108.49,57176.0,108.54,108.64,108.27,108.49,57176.0
2020-05-26 12:55:00,108.49,108.64,108.27,108.46,44391.0,108.49,108.64,108.27,108.46,44391.0
2020-05-26 13:00:00,108.5,108.69,108.39,108.58,36098.0,108.5,108.69,108.39,108.58,36098.0
2020-05-26 13:05:00,108.62,108.83,108.61,108.8,35499.0,108.62,108.83,108.61,108.8,35499.0
2020-05-26 13:10:00,108.8,108.99,108.7,108.81,33744.0,108.8,108.99,108.7,108.81,33744.0
2020-05-26 13:15:00,108.78,109.0,108.76,108.83,25669.0,108.78,109.0,108.76,108.83,25669.0
2020-05-26 13:20:00,108.83,109.05,108.8,108.88,30841.0,108.83,109.05,108.8,108.88,30841.0
2020-05-26 13:25:00,108.88,109.06,108.81,108.93,22277.0,108.88,109.06,108.81,108.93,22277.0
2020-05-26 13:30:00,108.93,109.01,108.86,108.89,28124.0,108.93,109.01,108.86,108.89,28124.0
2020-05-26 13:35:00,108.9,109.08,108.75,109.08,26685.0,108.9,109.08,108.75,109.08,26685.0
2020-05-26 13:40:00,109.05,109.05,108.74,108.95,30888.0,109.05,109.05,108.74,108.95,30888.0
2020-05-26 13:45:00,108.94,109.02,108.83,108.93,18877.0,108.94,109.02,108.83,108.93,18877.0
2020-05-26 13:50:00,108.93,109.0,108.73,108.87,21952.0,108.93,109.0,108.73,108.87,21952.0
2020-05-26 13:55:00,108.91,109.02,108.86,108.96,19916.0,108.91,109.02,108.86,108.96,19916.0
2020-05-26 14:00:00,108.96,109.03,108.88,108.94,24927.0,108.96,109.03,108.88,108.94,24927.0
2020-05-26 14:05:00,108.94,108.98,108.55,108.63,31215.0,108.94,108.98,108.55,108.63,31215.0
2020-05-26 14:10:00,108.63,108.83,108.57,108.77,26673.0,108.63,108.83,108.57,108.77,26673.0
2020-05-26 14:15:00,108.78,108.96,108.72,108.72,31357.0,108.78,108.96,108.72,108.72,31357.0
2020-05-26 14:20:00,108.76,108.97,108.75,108.89,37354.0,108.76,108.97,108.75,108.89,37354.0
2020-05-26 14:25:00,108.9,108.96,108.73,108.73,30946.0,108.9,108.96,108.73,108.73,30946.0
2020-05-26 14:30:00,108.73,108.75,108.51,108.61,43961.0,108.73,108.75,108.51,108.61,43961.0
2020-05-26 14:35:00,108.63,108.74,108.56,108.64,27427.0,108.63,108.74,108.56,108.64,27427.0
2020-05-26 14:40:00,108.67,108.71,108.33,108.52,36087.0,108.67,108.71,108.33,108.52,36087.0
2020-05-26 14:45:00,108.54,108.65,108.39,108.58,36635.0,108.54,108.65,108.39,108.58,36635.0
2020-05-26 14:50:00,108.63,108.74,108.59,108.73,31063.0,108.63,108.74,108.59,108.73,31063.0
2020-05-26 14:55:00,108.72,108.99,108.65,108.88,38200.0,108.72,108.99,108.65,108.88,38200.0
2020-05-26 15:00:00,108.82,109.05,108.5,108.6,45596.0,108.82,109.05,108.5,108.6,45596.0
2020-05-26 15:05:00,108.6,108.86,108.6,108.82,44349.0,108.6,108.86,108.6,108.82,44349.0
2020-05-26 15:10:00,108.83,108.99,108.78,108.95,32810.0,108.83,108.99,108.78,108.95,32810.0
2020-05-26 15:15:00,108.95,109.0,108.82,108.92,22726.0,108.95,109.0,108.82,108.92,22726.0
2020-05-26 15:20:00,108.93,109.19,108.89,109.17,79494.0,108.93,109.19,108.89,109.17,79494.0
2020-05-26 15:25:00,109.17,109.19,109.02,109.06,32616.0,109.17,109.19,109.02,109.06,32616.0
2020-05-26 15:30:00,109.08,109.23,108.76,108.9,52880.0,109.08,109.23,108.76,108.9,52880.0
2020-05-26 15:35:00,108.93,109.11,108.84,108.99,64118.0,108.93,109.11,108.84,108.99,64118.0
2020-05-26 15:40:00,108.99,109.04,108.41,108.95,218110.0,108.99,109.04,108.41,108.95,218110.0
2020-05-26 15:45:00,108.93,108.96,108.35,108.45,103227.0,108.93,108.96,108.35,108.45,103227.0
2020-05-26 15:50:00,108.46,108.87,108.09,108.35,186328.0,108.46,108.87,108.09,108.35,186328.0
2020-05-26 15:55:00,108.37,108.42,107.81,108.42,286395.0,108.37,108.42,107.81,108.42,286395.0
2020-05-27 09:30:00,107.8,108.74,107.13,107.23,143499.0,107.8,108.74,107.13,107.23,143499.0
2020-05-27 09:35:00,107.12,107.59,106.43,106.44,71991.0,107.12,107.59,106.43,106.44,71991.0
2020-05-27 09:40:00,106.48,106.9,106.21,106.67,31273.0,106.48,106.9,106.21,106.67,31273.0
2020-05-27 09:45:00,106.56,106.74,106.35,106.44,37670.0,106.56,106.74,106.35,106.44,37670.0
2020-05-27 09:50:00,106.47,107.09,106.42,107.0,66497.0,106.47,107.09,106.42,107.0,66497.0
2020-05-27 09:55:00,107.0,107.74,107.0,107.47,84915.0,107.0,107.74,107.0,107.47,84915.0
2020-05-27 10:00:00,107.49,107.55,106.71,106.89,59347.0,107.49,107.55,106.71,106.89,59347.0
2020-05-27 10:05:00,106.91,107.36,106.84,107.22,37952.0,106.91,107.36,106.84,107.22,37952.0
2020-05-27 10:10:00,107.22,107.86,107.22,107.65,51573.0,107.22,107.86,107.22,107.65,51573.0
2020-05-27 10:15:00,107.74,108.15,107.71,108.15,51238.0,107.74,108.15,107.71,108.15,51238.0
2020-05-27 10:20:00,108.19,108.23,107.56,107.73,39002.0,108.19,108.23,107.56,107.73,39002.0
2020-05-27 10:25:00,107.73,108.01,107.5,107.63,31965.0,107.73,108.01,107.5,107.63,31965.0
2020-05-27 10:30:00,107.68,107.78,106.99,107.12,54366.0,107.68,107.78,106.99,107.12,54366.0
2020-05-27 10:35:00,107.12,107.22,106.82,106.82,35606.0,107.12,107.22,106.82,106.82,35606.0
2020-05-27 10:40:00,106.83,106.83,106.11,106.26,59421.0,106.83,106.83,106.11,106.26,59421.0
2020-05-27 10:45:00,106.22,106.33,106.01,106.03,43423.0,106.22,106.33,106.01,106.03,43423.0
2020-05-27 10:50:00,106.05,106.91,106.05,106.8,51698.0,106.05,106.91,106.05,106.8,51698.0
2020-05-27 10:55:00,106.78,107.14,106.75,107.12,44328.0,106.78,107.14,106.75,107.12,44328.0
2020-05-27 11:00:00,107.05,107.46,106.85,107.25,45505.0,107.05,107.46,106.85,107.25,45505.0
2020-05-27 11:05:00,107.25,107.72,107.12,107.57,64976.0,107.25,107.72,107.12,107.57,64976.0
2020-05-27 11:10:00,107.54,107.66,107.25,107.47,73949.0,107.54,107.66,107.25,107.47,73949.0
2020-05-27 11:15:00,107.43,107.77,107.14,107.66,72726.0,107.43,107.77,107.14,107.66,72726.0
2020-05-27 11:20:00,107.66,107.66,107.27,107.44,38564.0,107.66,107.66,107.27,107.44,38564.0
2020-05-27 11:25:00,107.44,108.0,107.43,107.96,55352.0,107.44,108.0,107.43,107.96,55352.0
2020-05-27 11:30:00,107.96,108.2,107.92,108.1,41626.0,107.96,108.2,107.92,108.1,41626.0
2020-05-27 11:35:00,108.18,108.43,107.58,107.75,61006.0,108.18,108.43,107.58,107.75,61006.0
2020-05-27 11:40:00,107.75,107.82,107.4,107.68,34671.0,107.75,107.82,107.4,107.68,34671.0
2020-05-27 11:45:00,107.68,108.2,107.62,108.2,32343.0,107.68,108.2,107.62,108.2,32343.0
2020-05-27 11:50:00,108.2,108.26,108.0,108.25,26195.0,108.2,108.26,108.0,108.25,26195.0
2020-05-27 11:55:00,108.25,108.28,107.87,108.01,31371.0,108.25,108.28,107.87,108.01,31371.0
2020-05-27 12:00:00,108.04,108.2,107.87,108.12,22800.0,108.04,108.2,107.87,108.12,22800.0
2020-05-27 12:05:00,108.11,108.12,107.8,107.82,44709.0,108.11,108.12,107.8,107.82,44709.0
2020-05-27 12:10:00,107.84,107.9,107.62,107.83,31968.0,107.84,107.9,107.62,107.83,31968.0
2020-05-27 12:15:00,107.84,107.9,107.75,107.85,25106.0,107.84,107.9,107.75,107.85,25106.0
2020-05-27 12:20:00,107.87,108.01,107.79,107.98,22600.0,107.87,108.01,107.79,107.98,22600.0
2020-05-27 12:25:00,107.98,108.09,107.66,107.66,26453.0,107.98,108.09,107.66,107.66,26453.0
2020-05-27 12:30:00,107.72,107.94,107.6,107.86,18714.0,107.72,107.94,107.6,107.86,18714.0
2020-05-27 12:35:00,107.86,108.02,107.75,107.92,22856.0,107.86,108.02,107.75,107.92,22856.0
2020-05-27 12:40:00,107.91,108.1,107.83,108.0,21993.0,107.91,108.1,107.83,108.0,21993.0
2020-05-27 12:45:00,108.03,108.22,108.01,108.21,34987.0,108.03,108.22,108.01,108.21,34987.0
2020-05-27 12:50:00,108.23,108.34,108.16,108.16,24751.0,108.23,108.34,108.16,108.16,24751.0
2020-05-27 12:55:00,108.16,108.27,108.08,108.11,27848.0,108.16,108.27,108.08,108.11,27848.0
2020-05-27 13:00:00,108.15,108.15,107.71,108.11,25176.0,108.15,108.15,107.71,108.11,25176.0
2020-05-27 13:05:00,108.07,108.08,107.87,107.9,30367.0,108.07,108.08,107.87,107.9,30367.0
2020-05-27 13:10:00,107.91,108.07,107.79,108.03,20081.0,107.91,108.07,107.79,108.03,20081.0
2020-05-27 13:15:00,108.06,108.12,107.92,108.09,18308.0,108.06,108.12,107.92,108.09,18308.0
2020-05-27 13:20:00,108.12,108.15,108.02,108.08,14361.0,108.12,108.15,108.02,108.08,14361.0
2020-05-27 13:25:00,108.08,108.3,108.08,108.29,19420.0,108.08,108.3,108.08,108.29,19420.0
2020-05-27 13:30:00,108.31,108.32,108.02,108.15,23018.0,108.31,108.32,108.02,108.15,23018.0
2020-05-27 13:35:00,108.15,108.49,108.15,108.49,27628.0,108.15,108.49,108.15,108.49,27628.0
2020-05-27 13:40:00,108.5,108.54,108.09,108.26,49446.0,108.5,108.54,108.09,108.26,49446.0
2020-05-27 13:45:00,108.26,108.65,108.2,108.63,27086.0,108.26,108.65,108.2,108.63,27086.0
2020-05-27 13:50:00,108.6,108.62,108.3,108.36,15273.0,108.6,108.62,108.3,108.36,15273.0
2020-05-27 13:55:00,108.35,108.59,108.34,108.48,16244.0,108.35,108.59,108.34,108.48,16244.0
2020-05-27 14:00:00,108.5,108.84,108.5,108.7,24093.0,108.5,108.84,108.5,108.7,24093.0
2020-05-27 14:05:00,108.7,108.76,108.6,108.74,16999.0,108.7,108.76,108.6,108.74,16999.0
2020-05-27 14:10:00,108.76,108.87,108.72,108.87,18959.0,108.76,108.87,108.72,108.87,18959.0
2020-05-27 14:15:00,108.88,108.88,108.71,108.76,19773.0,108.88,108.88,108.71,108.76,19773.0
2020-05-27 14:20:00,108.74,108.86,108.52,108.66,26586.0,108.74,108.86,108.52,108.66,26586.0
2020-05-27 14:25:00,108.63,108.69,108.59,108.62,13781.0,108.63,108.69,108.59,108.62,13781.0
2020-05-27 14:30:00,108.62,108.62,108.3,108.55,21316.0,108.62,108.62,108.3,108.55,21316.0
2020-05-27 14:35:00,108.55,108.61,108.48,108.61,14839.0,108.55,108.61,108.48,108.61,14839.0
2020-05-27 14:40:00,108.6,108.64,108.16,108.32,28897.0,108.6,108.64,108.16,108.32,28897.0
2020-05-27 14:45:00,108.33,108.37,108.22,108.28,33366.0,108.33,108.37,108.22,108.28,33366.0
2020-05-27 14:50:00,108.29,108.65,108.26,108.6,26200.0,108.29,108.65,108.26,108.6,26200.0
2020-05-27 14:55:00,108.59,108.6,108.47,108.58,17164.0,108.59,108.6,108.47,108.58,17164.0
2020-05-27 15:00:00,108.58,108.58,108.36,108.4,20149.0,108.58,108.58,108.36,108.4,20149.0
2020-05-27 15:05:00,108.4,108.54,108.3,108.46,22781.0,108.4,108.54,108.3,108.46,22781.0
2020-05-27 15:10:00,108.44,108.53,108.34,108.45,19126.0,108.44,108.53,108.34,108.45,19126.0
2020-05-27 15:15:00,108.43,108.45,108.25,108.26,27800.0,108.43,108.45,108.25,108.26,27800.0
2020-05-27 15:20:00,108.29,108.45,108.22,108.44,28895.0,108.29,108.45,108.22,108.44,28895.0
2020-05-27 15:25:00,108.45,108.48,108.37,108.48,25442.0,108.45,108.48,108.37,108.48,25442.0
2020-05-27 15:30:00,108.48,108.48,108.22,108.24,30723.0,108.48,108.48,108.22,108.24,30723.0
2020-05-27 15:35:00,108.25,108.42,108.17,108.42,28340.0,108.25,108.42,108.17,108.42,28340.0
2020-05-27 15:40:00,108.4,108.52,108.34,108.46,39755.0,108.4,108.52,108.34,108.46,39755.0
2020-05-27 15:45:00,108.46,108.52,108.04,108.09,56262.0,108.46,108.52,108.04,108.09,56262.0
2020-05-27 15:50:00,108.11,108.39,108.1,108.22,75908.0,108.11,108.39,108.1,108.22,75908.0
2020-05-27 15:55:00,108.22,108.26,108.14,108.21,127649.0,108.22,108.26,108.14,108.21,127649.0
2020-05-28 09:30:00,106.46,107.28,106.2,106.38,164647.0,106.46,107.28,106.2,106.38,164647.0
2020-05-28 09:35:00,106.31,106.31,104.85,105.07,113348.0,106.31,106.31,104.85,105.07,113348.0
2020-05-28 09:40:00,105.1,106.19,105.03,106.0,69351.0,105.1,106.19,105.03,106.0,69351.0
2020-05-28 09:45:00,105.95,106.17,105.85,106.05,79962.0,105.95,106.17,105.85,106.05,79962.0
2020-05-28 09:50:00,106.06,107.13,106.04,107.11,37321.0,106.06,107.13,106.04,107.11,37321.0
2020-05-28 09:55:00,107.05,107.05,106.69,106.83,36860.0,107.05,107.05,106.69,106.83,36860.0
2020-05-28 10:00:00,106.78,106.92,106.53,106.66,19312.0,106.78,106.92,106.53,106.66,19312.0
2020-05-28 10:05:00,106.69,106.83,106.56,106.64,43063.0,106.69,106.83,106.56,106.64,43063.0
2020-05-28 10:10:00,106.65,106.84,106.63,106.74,47196.0,106.65,106.84,106.63,106.74,47196.0
2020-05-28 10:15:00,106.74,106.74,106.2,106.44,58029.0,106.74,106.74,106.2,106.44,58029.0
2020-05-28 10:20:00,106.45,106.74,106.41,106.55,30012.0,106.45,106.74,106.41,106.55,30012.0
2020-05-28 10:25:00,106.55,106.97,106.49,106.66,22231.0,106.55,106.97,106.49,106.66,22231.0
2020-05-28 10:30:00,106.75,107.11,106.75,107.02,22201.0,106.75,107.11,106.75,107.02,22201.0
2020-05-28 10:35:00,107.03,107.1,106.76,106.88,13745.0,107.03,107.1,106.76,106.88,13745.0
2020-05-28 10:40:00,107.01,107.12,106.93,107.07,19283.0,107.01,107.12,106.93,107.07,19283.0
2020-05-28 10:45:00,107.06,107.06,106.86,106.89,22764.0,107.06,107.06,106.86,106.89,22764.0
2020-05-28 10:50:00,106.89,106.99,106.85,106.85,16822.0,106.89,106.99,106.85,106.85,16822.0
2020-05-28 10:55:00,106.84,106.9,106.57,106.62,29765.0,106.84,106.9,106.57,106.62,29765.0
2020-05-28 11:00:00,106.66,106.83,106.49,106.83,31635.0,106.66,106.83,106.49,106.83,31635.0
2020-05-28 11:05:00,106.83,107.02,106.75,106.85,15460.0,106.83,107.02,106.75,106.85,15460.0
2020-05-28 11:10:00,106.85,107.04,106.81,107.0,11263.0,106.85,107.04,106.81,107.0,11263.0
2020-05-28 11:15:00,106.99,107.12,106.9,107.04,23646.0,106.99,107.12,106.9,107.04,23646.0
2020-05-28 11:20:00,107.03,107.05,106.83,106.88,17882.0,107.03,107.05,106.83,106.88,17882.0
2020-05-28 11:25:00,106.9,107.08,106.9,107.03,14773.0,106.9,107.08,106.9,107.03,14773.0
2020-05-28 11:30:00,107.04,107.07,106.91,106.96,14062.0,107.04,107.07,106.91,106.96,14062.0
2020-05-28 11:35:00,106.93,107.04,106.91,107.0,16433.0,106.93,107.04,106.91,107.0,16433.0
2020-05-28 11:40:00,107.01,107.17,106.92,107.15,20120.0,107.01,107.17,106.92,107.15,20120.0
2020-05-28 11:45:00,107.17,107.46,107.14,107.41,29701.0,107.17,107.46,107.14,107.41,29701.0
2020-05-28 11:50:00,107.41,107.47,107.24,107.4,9376.0,107.41,107.47,107.24,107.4,9376.0
2020-05-28 11:55:00,107.37,107.47,107.28,107.46,8049.0,107.37,107.47,107.28,107.46,8049.0
2020-05-28 12:00:00,107.46,107.58,107.14,107.18,17136.0,107.46,107.58,107.14,107.18,17136.0
2020-05-28 12:05:00,107.17,107.33,107.17,107.25,8807.0,107.17,107.33,107.17,107.25,8807.0
2020-05-28 12:10:00,107.22,107.33,107.16,107.16,8311.0,107.22,107.33,107.16,107.16,8311.0
2020-05-28 12:15:00,107.18,107.22,107.07,107.09,13595.0,107.18,107.22,107.07,107.09,13595.0
2020-05-28 12:20:00,107.1,107.34,107.08,107.34,9851.0,107.1,107.34,107.08,107.34,9851.0
2020-05-28 12:25:00,107.32,107.36,107.14,107.21,8630.0,107.32,107.36,107.14,107.21,8630.0
2020-05-28 12:30:00,107.2,107.36,107.17,107.36,8211.0,107.2,107.36,107.17,107.36,8211.0
2020-05-28 12:35:00,107.33,107.5,107.33,107.48,9179.0,107.33,107.5,107.33,107.48,9179.0
2020-05-28 12:40:00,107.47,107.53,107.44,107.46,11641.0,107.47,107.53,107.44,107.46,11641.0
2020-05-28 12:45:00,107.47,107.48,107.27,107.4,11584.0,107.47,107.48,107.27,107.4,11584.0
2020-05-28 12:50:00,107.44,107.46,107.32,107.34,6534.0,107.44,107.46,107.32,107.34,6534.0
2020-05-28 12:55:00,107.36,107.43,107.28,107.35,10550.0,107.36,107.43,107.28,107.35,10550.0
2020-05-28 13:00:00,107.36,107.61,107.28,107.57,21766.0,107.36,107.61,107.28,107.57,21766.0
2020-05-28 13:05:00,107.61,107.67,107.55,107.55,49131.0,107.61,107.67,107.55,107.55,49131.0
2020-05-28 13:10:00,107.53,107.55,107.14,107.2,12557.0,107.53,107.55,107.14,107.2,12557.0
2020-05-28 13:15:00,107.11,107.27,107.06,107.2,27326.0,107.11,107.27,107.06,107.2,27326.0
2020-05-28 13:20:00,107.17,107.18,106.96,107.0,15106.0,107.17,107.18,106.96,107.0,15106.0
2020-05-28 13:25:00,106.99,107.0,106.85,106.98,14833.0,106.99,107.0,106.85,106.98,14833.0
2020-05-28 13:30:00,106.98,107.07,106.56,106.98,53371.0,106.98,107.07,106.56,106.98,53371.0
2020-05-28 13:35:00,106.99,107.01,106.81,106.81,17314.0,106.99,107.01,106.81,106.81,17314.0
2020-05-28 13:40:00,106.76,107.03,106.76,106.77,14667.0,106.76,107.03,106.76,106.77,14667.0
2020-05-28 13:45:00,106.8,107.04,106.8,106.99,19492.0,106.8,107.04,106.8,106.99,19492.0
2020-05-28 13:50:00,106.94,106.98,106.84,106.98,14484.0,106.94,106.98,106.84,106.98,14484.0
2020-05-28 13:55:00,106.98,107.0,106.78,106.94,19471.0,106.98,107.0,106.78,106.94,19471.0
2020-05-28 14:00:00,106.99,107.02,106.91,106.91,8390.0,106.99,107.02,106.91,106.91,8390.0
2020-05-28 14:05:00,106.92,107.0,106.91,106.95,8473.0,106.92,107.0,106.91,106.95,8473.0
2020-05-28 14:10:00,106.95,107.07,106.94,107.02,12731.0,106.95,107.07,106.94,107.02,12731.0
2020-05-28 14:15:00,107.01,107.18,107.01,107.11,9123.0,107.01,107.18,107.01,107.11,9123.0
2020-05-28 14:20:00,107.1,107.28,107.04,107.04,11412.0,107.1,107.28,107.04,107.04,11412.0
2020-05-28 14:25:00,107.08,107.13,106.97,107.03,16936.0,107.08,107.13,106.97,107.03,16936.0
2020-05-28 14:30:00,107.03,107.06,106.86,106.99,21359.0,107.03,107.06,106.86,106.99,21359.0
2020-05-28 14:35:00,106.99,107.04,106.89,106.92,20526.0,106.99,107.04,106.89,106.92,20526.0
2020-05-28 14:40:00,106.92,107.04,106.91,106.98,35247.0,106.92,107.04,106.91,106.98,35247.0
2020-05-28 14:45:00,106.97,107.07,106.93,107.06,8885.0,106.97,107.07,106.93,107.06,8885.0
2020-05-28 14:50:00,107.07,107.08,106.94,106.97,5800.0,107.07,107.08,106.94,106.97,5800.0
2020-05-28 14:55:00,106.96,107.12,106.94,107.12,12122.0,106.96,107.12,106.94,107.12,12122.0
2020-05-28 15:00:00,107.12,107.17,107.03,107.07,7085.0,107.12,107.17,107.03,107.07,7085.0
2020-05-28 15:05:00,107.05,107.12,106.95,106.96,8556.0,107.05,107.12,106.95,106.96,8556.0
2020-05-28 15:10:00,106.94,107.08,106.89,107.02,13390.0,106.94,107.08,106.89,107.02,13390.0
2020-05-28 15:15:00,107.02,107.04,106.44,106.61,55611.0,107.02,107.04,106.44,106.61,55611.0
2020-05-28 15:20:00,106.65,107.0,106.53,106.94,62623.0,106.65,107.0,106.53,106.94,62623.0
2020-05-28 15:25:00,106.91,107.05,106.77,106.83,49717.0,106.91,107.05,106.77,106.83,49717.0
2020-05-28 15:30:00,106.83,107.0,106.67,106.92,115772.0,106.83,107.0,106.67,106.92,115772.0
2020-05-28 15:35:00,106.94,107.07,106.88,107.01,50457.0,106.94,107.07,106.88,107.01,50457.0
2020-05-28 15:40:00,107.01,107.04,106.83,107.02,117495.0,107.01,107.04,106.83,107.02,117495.0
2020-05-28 15:45:00,107.02,107.05,106.08,106.08,73096.0,107.02,107.05,106.08,106.08,73096.0
2020-05-28 15:50:00,106.08,106.35,105.92,105.99,107794.0,106.08,106.35,105.92,105.99,107794.0
2020-05-28 15:55:00,106.02,106.4,106.02,106.32,124699.0,106.02,106.4,106.02,106.32,124699.0
2020-05-29 09:30:00,105.98,106.22,105.51,105.8,193010.0,105.98,106.22,105.51,105.8,193010.0
2020-05-29 09:35:00,105.77,106.12,105.38,105.66,58510.0,105.77,106.12,105.38,105.66,58510.0
2020-05-29 09:40:00,105.52,105.54,104.57,104.62,105508.0,105.52,105.54,104.57,104.62,105508.0
2020-05-29 09:45:00,104.63,105.27,104.45,104.79,72892.0,104.63,105.27,104.45,104.79,72892.0
2020-05-29 09:50:00,104.78,104.82,103.97,104.01,76768.0,104.78,104.82,103.97,104.01,76768.0
2020-05-29 09:55:00,104.1,104.16,103.85,104.05,66572.0,104.1,104.16,103.85,104.05,66572.0
2020-05-29 10:00:00,104.07,104.1,103.85,103.9,50845.0,104.07,104.1,103.85,103.9,50845.0
2020-05-29 10:05:00,103.86,103.98,103.44,103.74,76580.0,103.86,103.98,103.44,103.74,76580.0
2020-05-29 10:10:00,103.77,104.07,103.42,103.75,64345.0,103.77,104.07,103.42,103.75,64345.0
2020-05-29 10:15:00,103.76,104.13,103.61,103.78,41281.0,103.76,104.13,103.61,103.78,41281.0
2020-05-29 10:20:00,103.77,103.92,103.67,103.8,53608.0,103.77,103.92,103.67,103.8,53608.0
2020-05-29 10:25:00,103.81,104.0,103.6,104.0,39946.0,103.81,104.0,103.6,104.0,39946.0
2020-05-29 10:30:00,104.0,104.1,103.66,103.7,40897.0,104.0,104.1,103.66,103.7,40897.0
2020-05-29 10:35:00,103.68,103.88,103.52,103.83,36108.0,103.68,103.88,103.52,103.83,36108.0
2020-05-29 10:40:00,103.83,103.87,103.5,103.75,47535.0,103.83,103.87,103.5,103.75,47535.0
2020-05-29 10:45:00,103.75,103.8,103.45,103.59,48758.0,103.75,103.8,103.45,103.59,48758.0
2020-05-29 10:50:00,103.59,103.74,103.22,103.25,51174.0,103.59,103.74,103.22,103.25,51174.0
2020-05-29 10:55:00,103.26,103.49,103.12,103.31,63531.0,103.26,103.49,103.12,103.31,63531.0
2020-05-29 11:00:00,103.31,103.48,102.85,103.01,92959.0,103.31,103.48,102.85,103.01,92959.0
2020-05-29 11:05:00,103.04,103.27,102.9,103.09,40918.0,103.04,103.27,102.9,103.09,40918.0
2020-05-29 11:10:00,103.09,103.75,103.09,103.75,37852.0,103.09,103.75,103.09,103.75,37852.0
2020-05-29 11:15:00,103.71,103.74,103.52,103.69,29758.0,103.71,103.74,103.52,103.69,29758.0
2020-05-29 11:20:00,103.66,103.69,103.51,103.61,22699.0,103.66,103.69,103.51,103.61,22699.0
2020-05-29 11:25:00,103.63,103.77,103.54,103.62,28019.0,103.63,103.77,103.54,103.62,28019.0
2020-05-29 11:30:00,103.58,103.8,103.52,103.67,28146.0,103.58,103.8,103.52,103.67,28146.0
2020-05-29 11:35:00,103.69,103.86,103.67,103.71,29408.0,103.69,103.86,103.67,103.71,29408.0
2020-05-29 11:40:00,103.71,103.79,103.53,103.64,21104.0,103.71,103.79,103.53,103.64,21104.0
2020-05-29 11:45:00,103.64,103.89,103.59,103.87,24792.0,103.64,103.89,103.59,103.87,24792.0
2020-05-29 11:50:00,103.88,103.96,103.65,103.66,22866.0,103.88,103.96,103.65,103.66,22866.0
2020-05-29 11:55:00,103.66,103.81,103.58,103.58,20631.0,103.66,103.81,103.58,103.58,20631.0
2020-05-29 12:00:00,103.57,103.62,103.4,103.47,23712.0,103.57,103.62,103.4,103.47,23712.0
2020-05-29 12:05:00,103.47,103.54,103.26,103.32,30447.0,103.47,103.54,103.26,103.32,30447.0
2020-05-29 12:10:00,103.34,103.46,103.08,103.12,26273.0,103.34,103.46,103.08,103.12,26273.0
2020-05-29 12:15:00,103.12,103.13,102.95,103.03,27149.0,103.12,103.13,102.95,103.03,27149.0
2020-05-29 12:20:00,103.07,103.22,103.02,103.1,18436.0,103.07,103.22,103.02,103.1,18436.0
2020-05-29 12:25:00,103.13,103.25,102.95,103.25,31103.0,103.13,103.25,102.95,103.25,31103.0
2020-05-29 12:30:00,103.22,103.22,102.99,103.12,14868.0,103.22,103.22,102.99,103.12,14868.0
2020-05-29 12:35:00,103.12,103.15,103.0,103.1,21350.0,103.12,103.15,103.0,103.1,21350.0
2020-05-29 12:40:00,103.13,103.23,102.66,102.95,47639.0,103.13,103.23,102.66,102.95,47639.0
2020-05-29 12:45:00,102.93,103.12,102.93,102.97,33195.0,102.93,103.12,102.93,102.97,33195.0
2020-05-29 12:50:00,102.98,103.08,102.6,102.84,33947.0,102.98,103.08,102.6,102.84,33947.0
2020-05-29 12:55:00,102.78,103.78,102.78,103.62,150427.0,102.78,103.78,102.78,103.62,150427.0
2020-05-29 13:00:00,103.65,103.75,103.03,103.08,61704.0,103.65,103.75,103.03,103.08,61704.0
2020-05-29 13:05:00,103.1,103.12,102.8,102.81,46763.0,103.1,103.12,102.8,102.81,46763.0
2020-05-29 13:10:00,102.82,103.03,102.79,102.99,53876.0,102.82,103.03,102.79,102.99,53876.0
2020-05-29 13:15:00,102.95,103.27,102.95,103.09,39299.0,102.95,103.27,102.95,103.09,39299.0
2020-05-29 13:20:00,103.1,103.38,103.08,103.27,19707.0,103.1,103.38,103.08,103.27,19707.0
2020-05-29 13:25:00,103.3,103.51,103.17,103.51,25887.0,103.3,103.51,103.17,103.51,25887.0
2020-05-29 13:30:00,103.52,103.59,103.37,103.48,20881.0,103.52,103.59,103.37,103.48,20881.0
2020-05-29 13:35:00,103.48,103.48,103.25,103.45,28085.0,103.48,103.48,103.25,103.45,28085.0
2020-05-29 13:40:00,103.41,103.53,103.4,103.5,18158.0,103.41,103.53,103.4,103.5,18158.0
2020-05-29 13:45:00,103.49,103.64,103.48,103.51,18121.0,103.49,103.64,103.48,103.51,18121.0
2020-05-29 13:50:00,103.49,103.79,103.48,103.76,19228.0,103.49,103.79,103.48,103.76,19228.0
2020-05-29 13:55:00,103.79,103.94,103.74,103.85,23434.0,103.79,103.94,103.74,103.85,23434.0
2020-05-29 14:00:00,103.85,103.89,103.41,103.45,18640.0,103.85,103.89,103.41,103.45,18640.0
2020-05-29 14:05:00,103.44,104.36,103.41,104.35,60170.0,103.44,104.36,103.41,104.35,60170.0
2020-05-29 14:10:00,104.37,104.45,104.03,104.13,73770.0,104.37,104.45,104.03,104.13,73770.0
2020-05-29 14:15:00,104.14,104.5,104.07,104.47,49319.0,104.14,104.5,104.07,104.47,49319.0
2020-05-29 14:20:00,104.46,104.55,104.1,104.37,65001.0,104.46,104.55,104.1,104.37,65001.0
2020-05-29 14:25:00,104.36,104.58,104.27,104.49,45853.0,104.36,104.58,104.27,104.49,45853.0
2020-05-29 14:30:00,104.49,104.6,104.39,104.45,43680.0,104.49,104.6,104.39,104.45,43680.0
2020-05-29 14:35:00,104.4,104.41,104.06,104.12,45259.0,104.4,104.41,104.06,104.12,45259.0
2020-05-29 14:40:00,104.13,104.23,103.76,103.84,45791.0,104.13,104.23,103.76,103.84,45791.0
2020-05-29 14:45:00,103.86,104.02,103.77,103.77,33121.0,103.86,104.02,103.77,103.77,33121.0
2020-05-29 14:50:00,103.77,103.77,103.07,103.65,95643.0,103.77,103.77,103.07,103.65,95643.0
2020-05-29 14:55:00,103.64,104.9,103.45,104.9,122458.0,103.64,104.9,103.45,104.9,122458.0
2020-05-29 15:00:00,104.91,105.74,104.78,105.64,177156.0,104.91,105.74,104.78,105.64,177156.0
2020-05-29 15:05:00,105.66,105.76,104.99,105.7,127623.0,105.66,105.76,104.99,105.7,127623.0
2020-05-29 15:10:00,105.72,105.85,105.14,105.22,102318.0,105.72,105.85,105.14,105.22,102318.0
2020-05-29 15:15:00,105.18,105.39,104.95,105.27,84426.0,105.18,105.39,104.95,105.27,84426.0
2020-05-29 15:20:00,105.29,105.46,105.14,105.25,32989.0,105.29,105.46,105.14,105.25,32989.0
2020-05-29 15:25:00,105.23,105.35,105.14,105.35,42353.0,105.23,105.35,105.14,105.35,42353.0
2020-05-29 15:30:00,105.35,105.7,105.34,105.6,67454.0,105.35,105.7,105.34,105.6,67454.0
2020-05-29 15:35:00,105.62,105.71,105.07,105.13,65262.0,105.62,105.71,105.07,105.13,65262.0
2020-05-29 15:40:00,105.12,105.21,105.05,105.16,66172.0,105.12,105.21,105.05,105.16,66172.0
2020-05-29 15:45:00,105.13,105.42,105.06,105.1,71145.0,105.13,105.42,105.06,105.1,71145.0
2020-05-29 15:50:00,105.11,105.94,105.11,105.93,191049.0,105.11,105.94,105.11,105.93,191049.0
2020-05-29 15:55:00,105.94,106.69,105.78,106.59,470609.0,105.94,106.69,105.78,106.59,470609.0
2020-06-01 09:30:00,106.02,108.0,105.31,107.94,204722.0,106.02,108.0,105.31,107.94,204722.0
2020-06-01 09:35:00,108.0,108.48,107.29,107.4,143205.0,108.0,108.48,107.29,107.4,143205.0
2020-06-01 09:40:00,107.34,107.69,106.83,107.55,106800.0,107.34,107.69,106.83,107.55,106800.0
2020-06-01 09:45:00,107.54,107.83,107.47,107.56,40054.0,107.54,107.83,107.47,107.56,40054.0
2020-06-01 09:50:00,107.5,107.66,106.26,106.77,40179.0,107.5,107.66,106.26,106.77,40179.0
2020-06-01 09:55:00,106.77,106.79,106.11,106.13,42368.0,106.77,106.79,106.11,106.13,42368.0
2020-06-01 10:00:00,106.2,106.34,105.63,106.16,78425.0,106.2,106.34,105.63,106.16,78425.0
2020-06-01 10:05:00,106.19,106.59,106.16,106.59,30384.0,106.19,106.59,106.16,106.59,30384.0
2020-06-01 10:10:00,106.59,106.74,106.22,106.41,28716.0,106.59,106.74,106.22,106.41,28716.0
2020-06-01 10:15:00,106.39,106.48,106.03,106.05,34743.0,106.39,106.48,106.03,106.05,34743.0
2020-06-01 10:20:00,106.01,106.32,105.94,106.25,36255.0,106.01,106.32,105.94,106.25,36255.0
2020-06-01 10:25:00,106.26,106.83,106.19,106.75,50575.0,106.26,106.83,106.19,106.75,50575.0
2020-06-01 10:30:00,106.75,107.15,106.74,107.0,35542.0,106.75,107.15,106.74,107.0,35542.0
2020-06-01 10:35:00,107.03,107.16,106.75,106.89,41775.0,107.03,107.16,106.75,106.89,41775.0
2020-06-01 10:40:00,106.85,106.86,106.69,106.74,23512.0,106.85,106.86,106.69,106.74,23512.0
2020-06-01 10:45:00,106.73,106.73,106.45,106.63,24705.0,106.73,106.73,106.45,106.63,24705.0
2020-06-01 10:50:00,106.64,106.96,106.63,106.91,28993.0,106.64,106.96,106.63,106.91,28993.0
2020-06-01 10:55:00,106.95,106.97,106.5,106.75,13440.0,106.95,106.97,106.5,106.75,13440.0
2020-06-01 11:00:00,106.77,106.78,106.47,106.64,27842.0,106.77,106.78,106.47,106.64,27842.0
2020-06-01 11:05:00,106.63,106.77,106.6,106.68,23501.0,106.63,106.77,106.6,106.68,23501.0
2020-06-01 11:10:00,106.68,106.9,106.62,106.86,13329.0,106.68,106.9,106.62,106.86,13329.0
2020-06-01 11:15:00,106.84,106.99,106.64,106.84,94395.0,106.84,106.99,106.64,106.84,94395.0
2020-06-01 11:20:00,106.88,106.88,106.62,106.68,158540.0,106.88,106.88,106.62,106.68,158540.0
2020-06-01 11:25:00,106.67,106.81,106.62,106.68,15401.0,106.67,106.81,106.62,106.68,15401.0
2020-06-01 11:30:00,106.7,106.76,106.65,106.69,10046.0,106.7,106.76,106.65,106.69,10046.0
2020-06-01 11:35:00,106.69,106.71,106.63,106.68,33825.0,106.69,106.71,106.63,106.68,33825.0
2020-06-01 11:40:00,106.68,106.78,106.65,106.68,19961.0,106.68,106.78,106.65,106.68,19961.0
2020-06-01 11:45:00,106.68,106.79,106.66,106.76,37626.0,106.68,106.79,106.66,106.76,37626.0
2020-06-01 11:50:00,106.75,106.78,106.64,106.68,8756.0,106.75,106.78,106.64,106.68,8756.0
2020-06-01 11:55:00,106.63,106.82,106.44,106.82,78643.0,106.63,106.82,106.44,106.82,78643.0
2020-06-01 12:00:00,106.86,107.34,106.83,107.3,18745.0,106.86,107.34,106.83,107.3,18745.0
2020-06-01 12:05:00,107.28,107.36,107.04,107.08,25915.0,107.28,107.36,107.04,107.08,25915.0
2020-06-01 12:10:00,107.04,107.07,106.9,106.98,13967.0,107.04,107.07,106.9,106.98,13967.0
2020-06-01 12:15:00,106.99,107.12,106.99,107.04,12861.0,106.99,107.12,106.99,107.04,12861.0
2020-06-01 12:20:00,107.04,107.18,106.96,107.1,10954.0,107.04,107.18,106.96,107.1,10954.0
2020-06-01 12:25:00,107.09,107.23,107.07,107.16,11698.0,107.09,107.23,107.07,107.16,11698.0
2020-06-01 12:30:00,107.14,107.44,107.1,107.43,18153.0,107.14,107.44,107.1,107.43,18153.0
2020-06-01 12:35:00,107.4,107.44,107.22,107.25,11866.0,107.4,107.44,107.22,107.25,11866.0
2020-06-01 12:40:00,107.23,107.43,107.19,107.27,13692.0,107.23,107.43,107.19,107.27,13692.0
2020-06-01 12:45:00,107.27,107.4,107.21,107.29,10663.0,107.27,107.4,107.21,107.29,10663.0
2020-06-01 12:50:00,107.3,107.59,107.29,107.56,20114.0,107.3,107.59,107.29,107.56,20114.0
2020-06-01 12:55:00,107.56,107.59,107.4,107.5,15360.0,107.56,107.59,107.4,107.5,15360.0
2020-06-01 13:00:00,107.55,107.55,107.37,107.45,33527.0,107.55,107.55,107.37,107.45,33527.0
2020-06-01 13:05:00,107.45,107.56,107.39,107.47,8464.0,107.45,107.56,107.39,107.47,8464.0
2020-06-01 13:10:00,107.49,107.64,107.46,107.59,15278.0,107.49,107.64,107.46,107.59,15278.0
2020-06-01 13:15:00,107.56,107.68,107.53,107.6,12036.0,107.56,107.68,107.53,107.6,12036.0
2020-06-01 13:20:00,107.61,107.87,107.6,107.8,15442.0,107.61,107.87,107.6,107.8,15442.0
2020-06-01 13:25:00,107.78,108.07,107.78,108.06,47274.0,107.78,108.07,107.78,108.06,47274.0
2020-06-01 13:30:00,108.07,108.07,107.83,108.0,50850.0,108.07,108.07,107.83,108.0,50850.0
2020-06-01 13:35:00,108.01,108.07,107.96,108.01,49112.0,108.01,108.07,107.96,108.01,49112.0
2020-06-01 13:40:00,108.02,108.28,108.0,108.06,33084.0,108.02,108.28,108.0,108.06,33084.0
2020-06-01 13:45:00,108.03,108.11,107.85,107.86,33751.0,108.03,108.11,107.85,107.86,33751.0
2020-06-01 13:50:00,107.88,107.97,107.87,107.91,9677.0,107.88,107.97,107.87,107.91,9677.0
2020-06-01 13:55:00,107.88,107.89,107.7,107.78,15351.0,107.88,107.89,107.7,107.78,15351.0
2020-06-01 14:00:00,107.84,107.87,107.68,107.7,8395.0,107.84,107.87,107.68,107.7,8395.0
2020-06-01 14:05:00,107.71,107.8,107.64,107.75,15346.0,107.71,107.8,107.64,107.75,15346.0
2020-06-01 14:10:00,107.75,107.9,107.67,107.83,21146.0,107.75,107.9,107.67,107.83,21146.0
2020-06-01 14:15:00,107.82,107.94,107.61,107.87,25259.0,107.82,107.94,107.61,107.87,25259.0
2020-06-01 14:20:00,107.85,107.88,107.67,107.67,9066.0,107.85,107.88,107.67,107.67,9066.0
2020-06-01 14:25:00,107.68,107.84,107.55,107.72,22114.0,107.68,107.84,107.55,107.72,22114.0
2020-06-01 14:30:00,107.75,107.94,107.57,107.82,27293.0,107.75,107.94,107.57,107.82,27293.0
2020-06-01 14:35:00,107.81,107.93,107.81,107.86,12718.0,107.81,107.93,107.81,107.86,12718.0
2020-06-01 14:40:00,107.87,107.88,107.62,107.64,9858.0,107.87,107.88,107.62,107.64,9858.0
2020-06-01 14:45:00,107.67,108.0,107.61,107.92,23755.0,107.67,108.0,107.61,107.92,23755.0
2020-06-01 14:50:00,107.87,107.9,107.63,107.63,8885.0,107.87,107.9,107.63,107.63,8885.0
2020-06-01 14:55:00,107.67,107.79,107.56,107.56,16241.0,107.67,107.79,107.56,107.56,16241.0
2020-06-01 15:00:00,107.57,107.6,107.45,107.54,22492.0,107.57,107.6,107.45,107.54,22492.0
2020-06-01 15:05:00,107.54,107.54,107.31,107.46,15281.0,107.54,107.54,107.31,107.46,15281.0
2020-06-01 15:10:00,107.49,107.54,107.39,107.46,13772.0,107.49,107.54,107.39,107.46,13772.0
2020-06-01 15:15:00,107.44,107.55,107.35,107.44,13601.0,107.44,107.55,107.35,107.44,13601.0
2020-06-01 15:20:00,107.45,107.45,107.28,107.31,17858.0,107.45,107.45,107.28,107.31,17858.0
2020-06-01 15:25:00,107.32,107.32,107.2,107.26,18419.0,107.32,107.32,107.2,107.26,18419.0
2020-06-01 15:30:00,107.27,107.36,107.19,107.22,43941.0,107.27,107.36,107.19,107.22,43941.0
2020-06-01 15:35:00,107.24,107.27,107.03,107.17,34898.0,107.24,107.27,107.03,107.17,34898.0
2020-06-01 15:40:00,107.17,107.17,106.95,107.1,26511.0,107.17,107.17,106.95,107.1,26511.0
2020-06-01 15:45:00,107.09,107.24,106.97,107.15,52922.0,107.09,107.24,106.97,107.15,52922.0
2020-06-01 15:50:00,107.12,107.15,107.0,107.03,61865.0,107.12,107.15,107.0,107.03,61865.0
2020-06-01 15:55:00,107.01,107.23,107.0,107.1,130538.0,107.01,107.23,107.0,107.1,130538.0
2020-06-02 09:30:00,107.77,108.65,107.21,108.39,131256.0,107.77,108.65,107.21,108.39,131256.0
2020-06-02 09:35:00,108.39,108.45,107.66,107.98,46143.0,108.39,108.45,107.66,107.98,46143.0
2020-06-02 09:40:00,107.97,108.11,107.73,107.88,31225.0,107.97,108.11,107.73,107.88,31225.0
2020-06-02 09:45:00,107.88,107.97,107.65,107.86,22973.0,107.88,107.97,107.65,107.86,22973.0
2020-06-02 09:50:00,107.88,107.99,107.72,107.93,62109.0,107.88,107.99,107.72,107.93,62109.0
2020-06-02 09:55:00,107.91,107.99,107.38,107.83,55740.0,107.91,107.99,107.38,107.83,55740.0
2020-06-02 10:00:00,107.85,107.98,107.61,107.63,72746.0,107.85,107.98,107.61,107.63,72746.0
2020-06-02 10:05:00,107.64,107.87,107.64,107.77,23808.0,107.64,107.87,107.64,107.77,23808.0
2020-06-02 10:10:00,107.79,108.02,107.76,107.92,68918.0,107.79,108.02,107.76,107.92,68918.0
2020-06-02 10:15:00,107.93,108.05,107.88,108.0,81625.0,107.93,108.05,107.88,108.0,81625.0
2020-06-02 10:20:00,108.01,108.2,107.96,108.2,116726.0,108.01,108.2,107.96,108.2,116726.0
2020-06-02 10:25:00,108.24,108.72,108.22,108.52,129451.0,108.24,108.72,108.22,108.52,129451.0
2020-06-02 10:30:00,108.57,108.68,108.39,108.4,65068.0,108.57,108.68,108.39,108.4,65068.0
2020-06-02 10:35:00,108.41,108.7,108.4,108.67,27855.0,108.41,108.7,108.4,108.67,27855.0
2020-06-02 10:40:00,108.63,108.66,108.22,108.25,35532.0,108.63,108.66,108.22,108.25,35532.0
2020-06-02 10:45:00,108.26,108.3,107.78,107.85,24494.0,108.26,108.3,107.78,107.85,24494.0
2020-06-02 10:50:00,107.81,107.91,107.62,107.66,28984.0,107.81,107.91,107.62,107.66,28984.0
2020-06-02 10:55:00,107.67,107.89,107.61,107.84,38954.0,107.67,107.89,107.61,107.84,38954.0
2020-06-02 11:00:00,107.86,107.9,107.69,107.8,27092.0,107.86,107.9,107.69,107.8,27092.0
2020-06-02 11:05:00,107.8,107.91,107.59,107.61,32156.0,107.8,107.91,107.59,107.61,32156.0
2020-06-02 11:10:00,107.61,107.75,107.51,107.59,22421.0,107.61,107.75,107.51,107.59,22421.0
2020-06-02 11:15:00,107.54,107.57,107.43,107.56,27042.0,107.54,107.57,107.43,107.56,27042.0
2020-06-02 11:20:00,107.52,107.62,107.47,107.58,19964.0,107.52,107.62,107.47,107.58,19964.0
2020-06-02 11:25:00,107.59,107.8,107.54,107.75,35711.0,107.59,107.8,107.54,107.75,35711.0
2020-06-02 11:30:00,107.75,107.85,107.54,107.59,22737.0,107.75,107.85,107.54,107.59,22737.0
2020-06-02 11:35:00,107.6,107.6,107.0,107.46,29201.0,107.6,107.6,107.0,107.46,29201.0
2020-06-02 11:40:00,107.49,107.58,107.23,107.25,26574.0,107.49,107.58,107.23,107.25,26574.0
2020-06-02 11:45:00,107.27,107.5,107.18,107.29,10556.0,107.27,107.5,107.18,107.29,10556.0
2020-06-02 11:50:00,107.24,107.46,107.12,107.46,19960.0,107.24,107.46,107.12,107.46,19960.0
2020-06-02 11:55:00,107.48,107.58,107.43,107.53,16699.0,107.48,107.58,107.43,107.53,16699.0
2020-06-02 12:00:00,107.56,107.82,107.49,107.82,21331.0,107.56,107.82,107.49,107.82,21331.0
2020-06-02 12:05:00,107.81,107.82,107.69,107.79,34636.0,107.81,107.82,107.69,107.79,34636.0
2020-06-02 12:10:00,107.79,107.82,107.57,107.71,15038.0,107.79,107.82,107.57,107.71,15038.0
2020-06-02 12:15:00,107.72,107.92,107.69,107.9,23226.0,107.72,107.92,107.69,107.9,23226.0
2020-06-02 12:20:00,107.88,107.97,107.69,107.78,26478.0,107.88,107.97,107.69,107.78,26478.0
2020-06-02 12:25:00,107.8,107.88,107.78,107.86,15654.0,107.8,107.88,107.78,107.86,15654.0
2020-06-02 12:30:00,107.86,108.03,107.78,107.79,33001.0,107.86,108.03,107.78,107.79,33001.0
2020-06-02 12:35:00,107.82,107.85,107.67,107.72,17043.0,107.82,107.85,107.67,107.72,17043.0
2020-06-02 12:40:00,107.72,107.86,107.71,107.85,14417.0,107.72,107.86,107.71,107.85,14417.0
2020-06-02 12:45:00,107.81,107.87,107.78,107.83,12494.0,107.81,107.87,107.78,107.83,12494.0
2020-06-02 12:50:00,107.84,107.88,107.8,107.84,18011.0,107.84,107.88,107.8,107.84,18011.0
2020-06-02 12:55:00,107.86,108.05,107.85,107.98,20320.0,107.86,108.05,107.85,107.98,20320.0
2020-06-02 13:00:00,107.99,108.05,107.87,107.99,18498.0,107.99,108.05,107.87,107.99,18498.0
2020-06-02 13:05:00,107.98,108.06,107.89,107.89,15448.0,107.98,108.06,107.89,107.89,15448.0
2020-06-02 13:10:00,107.89,108.06,107.81,107.99,18056.0,107.89,108.06,107.81,107.99,18056.0
2020-06-02 13:15:00,107.97,108.08,107.92,108.01,14174.0,107.97,108.08,107.92,108.01,14174.0
2020-06-02 13:20:00,108.04,108.04,107.84,107.89,18982.0,108.04,108.04,107.84,107.89,18982.0
2020-06-02 13:25:00,107.9,107.92,107.72,107.83,11850.0,107.9,107.92,107.72,107.83,11850.0
2020-06-02 13:30:00,107.83,107.85,107.71,107.79,12214.0,107.83,107.85,107.71,107.79,12214.0
2020-06-02 13:35:00,107.78,107.83,107.67,107.75,7551.0,107.78,107.83,107.67,107.75,7551.0
2020-06-02 13:40:00,107.75,107.93,107.7,107.91,46028.0,107.75,107.93,107.7,107.91,46028.0
2020-06-02 13:45:00,107.97,107.97,107.78,107.89,22773.0,107.97,107.97,107.78,107.89,22773.0
2020-06-02 13:50:00,107.86,108.09,107.86,108.02,49224.0,107.86,108.09,107.86,108.02,49224.0
2020-06-02 13:55:00,108.04,108.09,107.89,108.05,17229.0,108.04,108.09,107.89,108.05,17229.0
2020-06-02 14:00:00,108.05,108.15,108.02,108.09,13131.0,108.05,108.15,108.02,108.09,13131.0
2020-06-02 14:05:00,108.08,108.08,107.74,107.79,33012.0,108.08,108.08,107.74,107.79,33012.0
2020-06-02 14:10:00,107.81,107.91,107.74,107.85,15932.0,107.81,107.91,107.74,107.85,15932.0
2020-06-02 14:15:00,107.87,107.92,107.75,107.85,23540.0,107.87,107.92,107.75,107.85,23540.0
2020-06-02 14:20:00,107.87,107.88,107.75,107.87,16439.0,107.87,107.88,107.75,107.87,16439.0
2020-06-02 14:25:00,107.88,107.89,107.69,107.73,38282.0,107.88,107.89,107.69,107.73,38282.0
2020-06-02 14:30:00,107.75,107.75,107.41,107.45,12582.0,107.75,107.75,107.41,107.45,12582.0
2020-06-02 14:35:00,107.42,107.43,107.25,107.43,12086.0,107.42,107.43,107.25,107.43,12086.0
2020-06-02 14:40:00,107.39,107.49,107.36,107.45,17002.0,107.39,107.49,107.36,107.45,17002.0
2020-06-02 14:45:00,107.46,107.53,107.41,107.52,22434.0,107.46,107.53,107.41,107.52,22434.0
2020-06-02 14:50:00,107.54,107.61,107.48,107.58,18377.0,107.54,107.61,107.48,107.58,18377.0
2020-06-02 14:55:00,107.59,107.74,107.5,107.53,45111.0,107.59,107.74,107.5,107.53,45111.0
2020-06-02 15:00:00,107.55,107.61,107.36,107.43,18199.0,107.55,107.61,107.36,107.43,18199.0
2020-06-02 15:05:00,107.41,107.45,107.24,107.29,21891.0,107.41,107.45,107.24,107.29,21891.0
2020-06-02 15:10:00,107.26,107.31,107.07,107.07,21149.0,107.26,107.31,107.07,107.07,21149.0
2020-06-02 15:15:00,107.06,107.3,107.05,107.24,19712.0,107.06,107.3,107.05,107.24,19712.0
2020-06-02 15:20:00,107.22,107.22,106.94,106.97,53033.0,107.22,107.22,106.94,106.97,53033.0
2020-06-02 15:25:00,106.98,107.19,106.92,107.18,27105.0,106.98,107.19,106.92,107.18,27105.0
2020-06-02 15:30:00,107.19,107.43,107.19,107.36,39279.0,107.19,107.43,107.19,107.36,39279.0
2020-06-02 15:35:00,107.37,107.42,107.23,107.41,34209.0,107.37,107.42,107.23,107.41,34209.0
2020-06-02 15:40:00,107.42,107.54,107.37,107.47,53712.0,107.42,107.54,107.37,107.47,53712.0
2020-06-02 15:45:00,107.47,107.48,107.21,107.37,55887.0,107.47,107.48,107.21,107.37,55887.0
2020-06-02 15:50:00,107.39,107.48,107.28,107.28,71205.0,107.39,107.48,107.28,107.28,71205.0
2020-06-02 15:55:00,107.25,107.35,107.14,107.23,183310.0,107.25,107.35,107.14,107.23,183310.0
2020-06-03 09:30:00,108.62,108.9,108.2,108.79,108792.0,108.62,108.9,108.2,108.79,108792.0
2020-06-03 09:35:00,108.89,109.4,108.75,109.39,94937.0,108.89,109.4,108.75,109.39,94937.0
2020-06-03 09:40:00,109.41,110.79,109.36,110.73,224882.0,109.41,110.79,109.36,110.73,224882.0
2020-06-03 09:45:00,110.74,111.22,110.36,110.49,123096.0,110.74,111.22,110.36,110.49,123096.0
2020-06-03 09:50:00,110.47,110.75,110.38,110.66,74911.0,110.47,110.75,110.38,110.66,74911.0
2020-06-03 09:55:00,110.69,110.94,110.48,110.83,47833.0,110.69,110.94,110.48,110.83,47833.0
2020-06-03 10:00:00,110.83,111.53,110.82,111.49,90719.0,110.83,111.53,110.82,111.49,90719.0
2020-06-03 10:05:00,111.5,112.0,111.4,111.69,81111.0,111.5,112.0,111.4,111.69,81111.0
2020-06-03 10:10:00,111.69,111.7,111.41,111.52,66946.0,111.69,111.7,111.41,111.52,66946.0
2020-06-03 10:15:00,111.52,111.73,111.51,111.63,53866.0,111.52,111.73,111.51,111.63,53866.0
2020-06-03 10:20:00,111.64,111.97,111.47,111.57,79761.0,111.64,111.97,111.47,111.57,79761.0
2020-06-03 10:25:00,111.56,111.8,111.37,111.74,31319.0,111.56,111.8,111.37,111.74,31319.0
2020-06-03 10:30:00,111.69,111.75,111.54,111.64,25855.0,111.69,111.75,111.54,111.64,25855.0
2020-06-03 10:35:00,111.6,111.94,111.59,111.88,56602.0,111.6,111.94,111.59,111.88,56602.0
2020-06-03 10:40:00,111.89,111.93,111.64,111.93,23332.0,111.89,111.93,111.64,111.93,23332.0
2020-06-03 10:45:00,111.92,111.93,111.61,111.72,26648.0,111.92,111.93,111.61,111.72,26648.0
2020-06-03 10:50:00,111.81,112.06,111.76,111.94,95568.0,111.81,112.06,111.76,111.94,95568.0
2020-06-03 10:55:00,111.97,112.0,111.67,111.82,27799.0,111.97,112.0,111.67,111.82,27799.0
2020-06-03 11:00:00,111.83,111.98,111.67,111.7,26517.0,111.83,111.98,111.67,111.7,26517.0
2020-06-03 11:05:00,111.72,111.72,111.22,111.36,40413.0,111.72,111.72,111.22,111.36,40413.0
2020-06-03 11:10:00,111.39,111.49,111.3,111.47,20751.0,111.39,111.49,111.3,111.47,20751.0
2020-06-03 11:15:00,111.46,111.95,111.43,111.72,28112.0,111.46,111.95,111.43,111.72,28112.0
2020-06-03 11:20:00,111.73,111.74,111.47,111.54,20841.0,111.73,111.74,111.47,111.54,20841.0
2020-06-03 11:25:00,111.52,111.62,111.23,111.3,31497.0,111.52,111.62,111.23,111.3,31497.0
2020-06-03 11:30:00,111.26,111.28,110.79,110.86,60603.0,111.26,111.28,110.79,110.86,60603.0
2020-06-03 11:35:00,110.86,110.98,110.62,110.67,31319.0,110.86,110.98,110.62,110.67,31319.0
2020-06-03 11:40:00,110.67,110.79,110.21,110.21,34074.0,110.67,110.79,110.21,110.21,34074.0
2020-06-03 11:45:00,110.19,110.48,110.18,110.38,38138.0,110.19,110.48,110.18,110.38,38138.0
2020-06-03 11:50:00,110.41,110.45,110.23,110.28,19171.0,110.41,110.45,110.23,110.28,19171.0
2020-06-03 11:55:00,110.3,110.44,110.18,110.44,18131.0,110.3,110.44,110.18,110.44,18131.0
2020-06-03 12:00:00,110.42,110.6,110.38,110.39,21683.0,110.42,110.6,110.38,110.39,21683.0
2020-06-03 12:05:00,110.4,110.6,110.36,110.38,25818.0,110.4,110.6,110.36,110.38,25818.0
2020-06-03 12:10:00,110.4,110.42,110.09,110.13,45537.0,110.4,110.42,110.09,110.13,45537.0
2020-06-03 12:15:00,110.14,110.23,110.0,110.09,38954.0,110.14,110.23,110.0,110.09,38954.0
2020-06-03 12:20:00,110.09,110.24,109.93,110.11,17285.0,110.09,110.24,109.93,110.11,17285.0
2020-06-03 12:25:00,110.11,110.38,110.1,110.28,23661.0,110.11,110.38,110.1,110.28,23661.0
2020-06-03 12:30:00,110.28,110.56,110.28,110.51,8058.0,110.28,110.56,110.28,110.51,8058.0
2020-06-03 12:35:00,110.51,110.57,110.24,110.36,21695.0,110.51,110.57,110.24,110.36,21695.0
2020-06-03 12:40:00,110.37,110.55,110.34,110.49,8588.0,110.37,110.55,110.34,110.49,8588.0
2020-06-03 12:45:00,110.49,110.51,110.33,110.4,13670.0,110.49,110.51,110.33,110.4,13670.0
2020-06-03 12:50:00,110.4,110.59,110.39,110.48,11595.0,110.4,110.59,110.39,110.48,11595.0
2020-06-03 12:55:00,110.53,110.76,110.51,110.73,20208.0,110.53,110.76,110.51,110.73,20208.0
2020-06-03 13:00:00,110.75,110.79,110.43,110.65,140289.0,110.75,110.79,110.43,110.65,140289.0
2020-06-03 13:05:00,110.61,110.62,110.3,110.47,25509.0,110.61,110.62,110.3,110.47,25509.0
2020-06-03 13:10:00,110.49,110.63,110.47,110.62,5793.0,110.49,110.63,110.47,110.62,5793.0
2020-06-03 13:15:00,110.66,110.79,110.65,110.78,13874.0,110.66,110.79,110.65,110.78,13874.0
2020-06-03 13:20:00,110.74,110.91,110.74,110.88,14440.0,110.74,110.91,110.74,110.88,14440.0
2020-06-03 13:25:00,110.91,110.92,110.69,110.78,13555.0,110.91,110.92,110.69,110.78,13555.0
2020-06-03 13:30:00,110.74,110.87,110.68,110.84,12326.0,110.74,110.87,110.68,110.84,12326.0
2020-06-03 13:35:00,110.82,110.83,110.58,110.66,14341.0,110.82,110.83,110.58,110.66,14341.0
2020-06-03 13:40:00,110.62,110.8,110.62,110.73,18111.0,110.62,110.8,110.62,110.73,18111.0
2020-06-03 13:45:00,110.73,110.94,110.73,110.88,11232.0,110.73,110.94,110.73,110.88,11232.0
2020-06-03 13:50:00,110.88,111.16,110.8,111.12,10384.0,110.88,111.16,110.8,111.12,10384.0
2020-06-03 13:55:00,111.15,111.3,111.05,111.3,10540.0,111.15,111.3,111.05,111.3,10540.0
2020-06-03 14:00:00,111.28,111.44,111.23,111.43,13513.0,111.28,111.44,111.23,111.43,13513.0
2020-06-03 14:05:00,111.39,111.67,111.38,111.66,20757.0,111.39,111.67,111.38,111.66,20757.0
2020-06-03 14:10:00,111.64,111.75,111.62,111.73,17876.0,111.64,111.75,111.62,111.73,17876.0
2020-06-03 14:15:00,111.73,111.77,111.42,111.57,18169.0,111.73,111.77,111.42,111.57,18169.0
2020-06-03 14:20:00,111.55,111.78,111.51,111.77,14163.0,111.55,111.78,111.51,111.77,14163.0
2020-06-03 14:25:00,111.79,111.94,111.72,111.94,16457.0,111.79,111.94,111.72,111.94,16457.0
2020-06-03 14:30:00,111.92,111.97,111.77,111.93,15593.0,111.92,111.97,111.77,111.93,15593.0
2020-06-03 14:35:00,111.9,111.9,111.66,111.69,11688.0,111.9,111.9,111.66,111.69,11688.0
2020-06-03 14:40:00,111.71,111.85,111.66,111.85,21173.0,111.71,111.85,111.66,111.85,21173.0
2020-06-03 14:45:00,111.86,111.9,111.82,111.82,13779.0,111.86,111.9,111.82,111.82,13779.0
2020-06-03 14:50:00,111.8,112.02,111.79,111.79,31634.0,111.8,112.02,111.79,111.79,31634.0
2020-06-03 14:55:00,111.76,112.02,111.74,111.9,21713.0,111.76,112.02,111.74,111.9,21713.0
2020-06-03 15:00:00,111.9,111.94,111.78,111.89,15690.0,111.9,111.94,111.78,111.89,15690.0
2020-06-03 15:05:00,111.86,111.87,111.76,111.87,25394.0,111.86,111.87,111.76,111.87,25394.0
2020-06-03 15:10:00,111.87,112.05,111.83,112.0,21387.0,111.87,112.05,111.83,112.0,21387.0
2020-06-03 15:15:00,112.02,112.06,111.92,112.05,17570.0,112.02,112.06,111.92,112.05,17570.0
2020-06-03 15:20:00,112.01,112.11,111.91,112.09,27487.0,112.01,112.11,111.91,112.09,27487.0
2020-06-03 15:25:00,112.07,112.19,112.07,112.17,30787.0,112.07,112.19,112.07,112.17,30787.0
2020-06-03 15:30:00,112.18,112.35,112.08,112.32,34235.0,112.18,112.35,112.08,112.32,34235.0
2020-06-03 15:35:00,112.3,112.45,112.24,112.41,27863.0,112.3,112.45,112.24,112.41,27863.0
2020-06-03 15:40:00,112.39,112.57,112.31,112.56,43020.0,112.39,112.57,112.31,112.56,43020.0
2020-06-03 15:45:00,112.56,112.69,112.4,112.67,48518.0,112.56,112.69,112.4,112.67,48518.0
2020-06-03 15:50:00,112.68,112.72,112.4,112.5,73484.0,112.68,112.72,112.4,112.5,73484.0
2020-06-03 15:55:00,112.5,112.66,112.42,112.45,108924.0,112.5,112.66,112.42,112.45,108924.0
2020-06-04 09:30:00,112.1,112.19,111.71,112.19,101032.0,112.1,112.19,111.71,112.19,101032.0
2020-06-04 09:35:00,112.17,112.26,111.6,111.7,42031.0,112.17,112.26,111.6,111.7,42031.0
2020-06-04 09:40:00,111.63,111.92,111.4,111.88,31267.0,111.63,111.92,111.4,111.88,31267.0
2020-06-04 09:45:00,111.84,111.84,111.04,111.29,46736.0,111.84,111.84,111.04,111.29,46736.0
2020-06-04 09:50:00,111.26,111.54,110.96,111.51,52896.0,111.26,111.54,110.96,111.51,52896.0
2020-06-04 09:55:00,111.53,112.01,111.5,111.72,28734.0,111.53,112.01,111.5,111.72,28734.0
2020-06-04 10:00:00,111.75,112.29,111.72,111.73,30678.0,111.75,112.29,111.72,111.73,30678.0
2020-06-04 10:05:00,111.79,112.32,111.79,112.28,41313.0,111.79,112.32,111.79,112.28,41313.0
2020-06-04 10:10:00,112.25,112.31,111.81,111.98,21242.0,112.25,112.31,111.81,111.98,21242.0
2020-06-04 10:15:00,112.0,112.63,112.0,112.62,38242.0,112.0,112.63,112.0,112.62,38242.0
2020-06-04 10:20:00,112.69,113.0,112.66,112.66,60231.0,112.69,113.0,112.66,112.66,60231.0
2020-06-04 10:25:00,112.69,113.19,112.62,113.19,21944.0,112.69,113.19,112.62,113.19,21944.0
2020-06-04 10:30:00,113.15,113.63,113.11,113.42,25057.0,113.15,113.63,113.11,113.42,25057.0
2020-06-04 10:35:00,113.41,113.51,112.82,113.0,35926.0,113.41,113.51,112.82,113.0,35926.0
2020-06-04 10:40:00,113.01,113.27,112.93,113.27,22909.0,113.01,113.27,112.93,113.27,22909.0
2020-06-04 10:45:00,113.26,113.61,113.17,113.34,21752.0,113.26,113.61,113.17,113.34,21752.0
2020-06-04 10:50:00,113.32,113.34,112.84,113.34,34150.0,113.32,113.34,112.84,113.34,34150.0
2020-06-04 10:55:00,113.25,113.37,113.1,113.15,16729.0,113.25,113.37,113.1,113.15,16729.0
2020-06-04 11:00:00,113.13,113.2,112.72,112.75,42429.0,113.13,113.2,112.72,112.75,42429.0
2020-06-04 11:05:00,112.73,112.84,112.35,112.35,33521.0,112.73,112.84,112.35,112.35,33521.0
2020-06-04 11:10:00,112.34,112.35,111.87,111.87,35991.0,112.34,112.35,111.87,111.87,35991.0
2020-06-04 11:15:00,111.82,111.87,111.38,111.48,46073.0,111.82,111.87,111.38,111.48,46073.0
2020-06-04 11:20:00,111.45,111.57,111.15,111.16,40998.0,111.45,111.57,111.15,111.16,40998.0
2020-06-04 11:25:00,111.16,111.4,111.05,111.29,27701.0,111.16,111.4,111.05,111.29,27701.0
2020-06-04 11:30:00,111.27,111.68,111.23,111.25,17901.0,111.27,111.68,111.23,111.25,17901.0
2020-06-04 11:35:00,111.24,111.45,111.14,111.44,21014.0,111.24,111.45,111.14,111.44,21014.0
2020-06-04 11:40:00,111.41,111.41,111.0,111.07,21810.0,111.41,111.41,111.0,111.07,21810.0
2020-06-04 11:45:00,111.08,111.19,110.92,110.93,16690.0,111.08,111.19,110.92,110.93,16690.0
2020-06-04 11:50:00,110.94,111.07,110.81,111.05,26309.0,110.94,111.07,110.81,111.05,26309.0
2020-06-04 11:55:00,111.05,111.09,110.91,111.05,17493.0,111.05,111.09,110.91,111.05,17493.0
2020-06-04 12:00:00,111.03,111.24,111.01,111.23,20637.0,111.03,111.24,111.01,111.23,20637.0
2020-06-04 12:05:00,111.2,111.46,111.19,111.45,11486.0,111.2,111.46,111.19,111.45,11486.0
2020-06-04 12:10:00,111.39,111.42,111.25,111.25,6209.0,111.39,111.42,111.25,111.25,6209.0
2020-06-04 12:15:00,111.25,111.39,111.15,111.32,16959.0,111.25,111.39,111.15,111.32,16959.0
2020-06-04 12:20:00,111.31,111.33,110.78,110.78,26617.0,111.31,111.33,110.78,110.78,26617.0
2020-06-04 12:25:00,110.83,110.91,110.46,110.66,40885.0,110.83,110.91,110.46,110.66,40885.0
2020-06-04 12:30:00,110.66,110.73,110.22,110.28,31218.0,110.66,110.73,110.22,110.28,31218.0
2020-06-04 12:35:00,110.29,110.36,110.11,110.14,45715.0,110.29,110.36,110.11,110.14,45715.0
2020-06-04 12:40:00,110.12,110.27,110.02,110.08,20236.0,110.12,110.27,110.02,110.08,20236.0
2020-06-04 12:45:00,110.05,110.17,109.79,109.8,70481.0,110.05,110.17,109.79,109.8,70481.0
2020-06-04 12:50:00,109.78,109.88,109.58,109.65,34507.0,109.78,109.88,109.58,109.65,34507.0
2020-06-04 12:55:00,109.65,109.74,109.52,109.61,38319.0,109.65,109.74,109.52,109.61,38319.0
2020-06-04 13:00:00,109.58,109.72,109.58,109.63,34135.0,109.58,109.72,109.58,109.63,34135.0
2020-06-04 13:05:00,109.62,110.02,109.61,109.9,32098.0,109.62,110.02,109.61,109.9,32098.0
2020-06-04 13:10:00,109.85,109.86,109.65,109.67,24536.0,109.85,109.86,109.65,109.67,24536.0
2020-06-04 13:15:00,109.7,109.77,109.39,109.45,56632.0,109.7,109.77,109.39,109.45,56632.0
2020-06-04 13:20:00,109.42,109.48,109.27,109.37,44983.0,109.42,109.48,109.27,109.37,44983.0
2020-06-04 13:25:00,109.38,109.49,109.33,109.35,22456.0,109.38,109.49,109.33,109.35,22456.0
2020-06-04 13:30:00,109.35,109.6,109.33,109.44,26026.0,109.35,109.6,109.33,109.44,26026.0
2020-06-04 13:35:00,109.44,109.6,109.3,109.53,36284.0,109.44,109.6,109.3,109.53,36284.0
2020-06-04 13:40:00,109.48,109.84,109.48,109.76,32375.0,109.48,109.84,109.48,109.76,32375.0
2020-06-04 13:45:00,109.76,109.82,109.5,109.55,38465.0,109.76,109.82,109.5,109.55,38465.0
2020-06-04 13:50:00,109.52,109.62,109.32,109.54,19733.0,109.52,109.62,109.32,109.54,19733.0
2020-06-04 13:55:00,109.55,109.8,109.55,109.66,18643.0,109.55,109.8,109.55,109.66,18643.0
2020-06-04 14:00:00,109.65,109.7,109.54,109.62,23656.0,109.65,109.7,109.54,109.62,23656.0
2020-06-04 14:05:00,109.64,109.68,109.48,109.62,27893.0,109.64,109.68,109.48,109.62,27893.0
2020-06-04 14:10:00,109.6,109.7,109.36,109.62,45615.0,109.6,109.7,109.36,109.62,45615.0
2020-06-04 14:15:00,109.6,109.83,109.54,109.8,21745.0,109.6,109.83,109.54,109.8,21745.0
2020-06-04 14:20:00,109.82,109.84,109.67,109.82,23228.0,109.82,109.84,109.67,109.82,23228.0
2020-06-04 14:25:00,109.84,109.9,109.78,109.81,22090.0,109.84,109.9,109.78,109.81,22090.0
2020-06-04 14:30:00,109.81,109.82,109.45,109.48,37498.0,109.81,109.82,109.45,109.48,37498.0
2020-06-04 14:35:00,109.5,109.5,109.21,109.26,33124.0,109.5,109.5,109.21,109.26,33124.0
2020-06-04 14:40:00,109.25,109.43,109.05,109.4,38809.0,109.25,109.43,109.05,109.4,38809.0
2020-06-04 14:45:00,109.4,109.42,109.1,109.16,37383.0,109.4,109.42,109.1,109.16,37383.0
2020-06-04 14:50:00,109.17,109.19,108.98,109.01,54796.0,109.17,109.19,108.98,109.01,54796.0
2020-06-04 14:55:00,109.02,109.06,108.53,108.54,47902.0,109.02,109.06,108.53,108.54,47902.0
2020-06-04 15:00:00,108.54,109.14,108.52,109.01,34985.0,108.54,109.14,108.52,109.01,34985.0
2020-06-04 15:05:00,109.02,109.08,108.66,108.77,21748.0,109.02,109.08,108.66,108.77,21748.0
2020-06-04 15:10:00,108.81,108.91,108.67,108.74,24662.0,108.81,108.91,108.67,108.74,24662.0
2020-06-04 15:15:00,108.74,108.94,108.6,108.9,29261.0,108.74,108.94,108.6,108.9,29261.0
2020-06-04 15:20:00,108.91,109.07,108.82,109.02,32809.0,108.91,109.07,108.82,109.02,32809.0
2020-06-04 15:25:00,109.02,109.09,108.91,108.92,48607.0,109.02,109.09,108.91,108.92,48607.0
2020-06-04 15:30:00,108.93,109.08,108.88,108.92,49293.0,108.93,109.08,108.88,108.92,49293.0
2020-06-04 15:35:00,108.89,109.05,108.79,108.95,40486.0,108.89,109.05,108.79,108.95,40486.0
2020-06-04 15:40:00,108.95,109.1,108.92,109.02,56672.0,108.95,109.1,108.92,109.02,56672.0
2020-06-04 15:45:00,109.0,109.16,108.86,109.02,58709.0,109.0,109.16,108.86,109.02,58709.0
2020-06-04 15:50:00,109.05,109.13,108.87,109.0,105338.0,109.05,109.13,108.87,109.0,105338.0
2020-06-04 15:55:00,109.0,109.15,108.99,109.04,140147.0,109.0,109.15,108.99,109.04,140147.0
2020-06-05 09:30:00,111.86,113.56,111.49,112.93,274199.0,111.86,113.56,111.49,112.93,274199.0
2020-06-05 09:35:00,113.04,113.57,112.78,113.34,83877.0,113.04,113.57,112.78,113.34,83877.0
2020-06-05 09:40:00,113.33,113.86,113.24,113.67,65473.0,113.33,113.86,113.24,113.67,65473.0
2020-06-05 09:45:00,113.72,114.21,113.56,114.17,104628.0,113.72,114.21,113.56,114.17,104628.0
2020-06-05 09:50:00,114.13,114.45,113.83,114.09,62733.0,114.13,114.45,113.83,114.09,62733.0
2020-06-05 09:55:00,114.07,114.28,113.93,114.2,84913.0,114.07,114.28,113.93,114.2,84913.0
2020-06-05 10:00:00,114.17,114.66,114.15,114.63,76647.0,114.17,114.66,114.15,114.63,76647.0
2020-06-05 10:05:00,114.65,114.72,114.28,114.42,60311.0,114.65,114.72,114.28,114.42,60311.0
2020-06-05 10:10:00,114.38,114.52,114.19,114.19,48101.0,114.38,114.52,114.19,114.19,48101.0
2020-06-05 10:15:00,114.17,114.35,114.0,114.23,40968.0,114.17,114.35,114.0,114.23,40968.0
2020-06-05 10:20:00,114.27,114.44,114.2,114.37,33664.0,114.27,114.44,114.2,114.37,33664.0
2020-06-05 10:25:00,114.37,114.38,114.13,114.37,38713.0,114.37,114.38,114.13,114.37,38713.0
2020-06-05 10:30:00,114.39,114.41,114.12,114.22,26283.0,114.39,114.41,114.12,114.22,26283.0
2020-06-05 10:35:00,114.2,114.45,114.19,114.34,90719.0,114.2,114.45,114.19,114.34,90719.0
2020-06-05 10:40:00,114.34,114.39,114.25,114.35,90387.0,114.34,114.39,114.25,114.35,90387.0
2020-06-05 10:45:00,114.35,114.72,114.35,114.67,74569.0,114.35,114.72,114.35,114.67,74569.0
2020-06-05 10:50:00,114.63,114.89,114.49,114.85,42746.0,114.63,114.89,114.49,114.85,42746.0
2020-06-05 10:55:00,114.85,115.19,114.84,115.14,89573.0,114.85,115.19,114.84,115.14,89573.0
2020-06-05 11:00:00,115.16,115.2,114.79,114.82,33948.0,115.16,115.2,114.79,114.82,33948.0
2020-06-05 11:05:00,114.82,114.89,114.66,114.67,21856.0,114.82,114.89,114.66,114.67,21856.0
2020-06-05 11:10:00,114.68,114.74,114.42,114.59,121723.0,114.68,114.74,114.42,114.59,121723.0
2020-06-05 11:15:00,114.6,115.0,114.58,114.88,30773.0,114.6,115.0,114.58,114.88,30773.0
2020-06-05 11:20:00,114.86,115.2,114.83,115.1,39451.0,114.86,115.2,114.83,115.1,39451.0
2020-06-05 11:25:00,115.09,115.12,114.9,115.07,41536.0,115.09,115.12,114.9,115.07,41536.0
2020-06-05 11:30:00,115.05,115.08,114.67,114.69,29414.0,115.05,115.08,114.67,114.69,29414.0
2020-06-05 11:35:00,114.67,114.68,114.33,114.61,52809.0,114.67,114.68,114.33,114.61,52809.0
2020-06-05 11:40:00,114.62,114.78,114.49,114.6,24177.0,114.62,114.78,114.49,114.6,24177.0
2020-06-05 11:45:00,114.6,114.65,114.54,114.65,16879.0,114.6,114.65,114.54,114.65,16879.0
2020-06-05 11:50:00,114.67,114.83,114.66,114.66,19141.0,114.67,114.83,114.66,114.66,19141.0
2020-06-05 11:55:00,114.65,114.89,114.62,114.89,29973.0,114.65,114.89,114.62,114.89,29973.0
2020-06-05 12:00:00,114.9,115.0,114.83,114.98,23615.0,114.9,115.0,114.83,114.98,23615.0
2020-06-05 12:05:00,114.98,115.06,114.77,114.89,41370.0,114.98,115.06,114.77,114.89,41370.0
2020-06-05 12:10:00,114.9,114.98,114.66,114.74,17320.0,114.9,114.98,114.66,114.74,17320.0
2020-06-05 12:15:00,114.73,114.87,114.55,114.58,19137.0,114.73,114.87,114.55,114.58,19137.0
2020-06-05 12:20:00,114.57,114.83,114.57,114.75,15798.0,114.57,114.83,114.57,114.75,15798.0
2020-06-05 12:25:00,114.72,114.9,114.71,114.8,21212.0,114.72,114.9,114.71,114.8,21212.0
2020-06-05 12:30:00,114.8,114.88,114.66,114.73,25040.0,114.8,114.88,114.66,114.73,25040.0
2020-06-05 12:35:00,114.76,115.01,114.76,114.91,26602.0,114.76,115.01,114.76,114.91,26602.0
2020-06-05 12:40:00,114.91,114.91,114.53,114.53,26085.0,114.91,114.91,114.53,114.53,26085.0
2020-06-05 12:45:00,114.56,114.74,114.55,114.62,12075.0,114.56,114.74,114.55,114.62,12075.0
2020-06-05 12:50:00,114.61,114.77,114.58,114.77,11326.0,114.61,114.77,114.58,114.77,11326.0
2020-06-05 12:55:00,114.74,114.77,114.61,114.7,13645.0,114.74,114.77,114.61,114.7,13645.0
2020-06-05 13:00:00,114.68,114.76,114.45,114.49,18420.0,114.68,114.76,114.45,114.49,18420.0
2020-06-05 13:05:00,114.45,114.75,114.45,114.72,18099.0,114.45,114.75,114.45,114.72,18099.0
2020-06-05 13:10:00,114.74,114.84,114.62,114.68,12597.0,114.74,114.84,114.62,114.68,12597.0
2020-06-05 13:15:00,114.66,114.69,114.55,114.56,12019.0,114.66,114.69,114.55,114.56,12019.0
2020-06-05 13:20:00,114.58,114.58,114.33,114.43,15648.0,114.58,114.58,114.33,114.43,15648.0
2020-06-05 13:25:00,114.44,114.44,114.2,114.33,24169.0,114.44,114.44,114.2,114.33,24169.0
2020-06-05 13:30:00,114.36,114.4,114.27,114.31,12214.0,114.36,114.4,114.27,114.31,12214.0
2020-06-05 13:35:00,114.31,114.35,114.22,114.26,23784.0,114.31,114.35,114.22,114.26,23784.0
2020-06-05 13:40:00,114.22,114.29,114.15,114.2,16362.0,114.22,114.29,114.15,114.2,16362.0
2020-06-05 13:45:00,114.2,114.25,114.15,114.19,15226.0,114.2,114.25,114.15,114.19,15226.0
2020-06-05 13:50:00,114.18,114.2,114.0,114.07,22529.0,114.18,114.2,114.0,114.07,22529.0
2020-06-05 13:55:00,114.07,114.07,113.72,113.84,64808.0,114.07,114.07,113.72,113.84,64808.0
2020-06-05 14:00:00,113.85,114.19,113.85,114.15,20042.0,113.85,114.19,113.85,114.15,20042.0
2020-06-05 14:05:00,114.16,114.28,114.06,114.16,17471.0,114.16,114.28,114.06,114.16,17471.0
2020-06-05 14:10:00,114.25,114.3,114.18,114.25,14690.0,114.25,114.3,114.18,114.25,14690.0
2020-06-05 14:15:00,114.26,114.48,114.24,114.47,17697.0,114.26,114.48,114.24,114.47,17697.0
2020-06-05 14:20:00,114.5,114.58,114.43,114.53,13620.0,114.5,114.58,114.43,114.53,13620.0
2020-06-05 14:25:00,114.5,114.56,114.34,114.53,14985.0,114.5,114.56,114.34,114.53,14985.0
2020-06-05 14:30:00,114.54,114.62,114.36,114.38,15675.0,114.54,114.62,114.36,114.38,15675.0
2020-06-05 14:35:00,114.34,114.65,114.23,114.62,48007.0,114.34,114.65,114.23,114.62,48007.0
2020-06-05 14:40:00,114.66,114.86,114.66,114.84,21698.0,114.66,114.86,114.66,114.84,21698.0
2020-06-05 14:45:00,114.84,114.84,114.66,114.68,14934.0,114.84,114.84,114.66,114.68,14934.0
2020-06-05 14:50:00,114.74,114.78,114.52,114.59,15159.0,114.74,114.78,114.52,114.59,15159.0
2020-06-05 14:55:00,114.53,114.72,114.53,114.66,19615.0,114.53,114.72,114.53,114.66,19615.0
2020-06-05 15:00:00,114.7,114.82,114.69,114.79,21590.0,114.7,114.82,114.69,114.79,21590.0
2020-06-05 15:05:00,114.8,114.81,114.59,114.62,15484.0,114.8,114.81,114.59,114.62,15484.0
2020-06-05 15:10:00,114.62,114.72,114.33,114.35,44499.0,114.62,114.72,114.33,114.35,44499.0
2020-06-05 15:15:00,114.38,114.38,114.01,114.24,48010.0,114.38,114.38,114.01,114.24,48010.0
2020-06-05 15:20:00,114.26,114.42,114.23,114.38,21668.0,114.26,114.42,114.23,114.38,21668.0
2020-06-05 15:25:00,114.37,114.64,114.37,114.54,27039.0,114.37,114.64,114.37,114.54,27039.0
2020-06-05 15:30:00,114.54,114.58,114.13,114.14,24366.0,114.54,114.58,114.13,114.14,24366.0
2020-06-05 15:35:00,114.18,114.39,114.09,114.14,35297.0,114.18,114.39,114.09,114.14,35297.0
2020-06-05 15:40:00,114.14,114.44,114.1,114.41,31769.0,114.14,114.44,114.1,114.41,31769.0
2020-06-05 15:45:00,114.41,114.48,114.23,114.38,37231.0,114.41,114.48,114.23,114.38,37231.0
2020-06-05 15:50:00,114.39,114.52,114.24,114.49,85309.0,114.39,114.52,114.24,114.49,85309.0
2020-06-05 15:55:00,114.48,114.54,114.31,114.39,167082.0,114.48,114.54,114.31,114.39,167082.0
2020-06-08 09:30:00,115.88,117.13,115.63,116.76,174356.0,115.88,117.13,115.63,116.76,174356.0
2020-06-08 09:35:00,116.82,117.92,116.75,117.51,104600.0,116.82,117.92,116.75,117.51,104600.0
2020-06-08 09:40:00,117.5,117.82,117.15,117.7,69995.0,117.5,117.82,117.15,117.7,69995.0
2020-06-08 09:45:00,117.7,117.95,117.42,117.56,77411.0,117.7,117.95,117.42,117.56,77411.0
2020-06-08 09:50:00,117.55,117.55,116.93,117.3,62919.0,117.55,117.55,116.93,117.3,62919.0
2020-06-08 09:55:00,117.34,117.78,117.25,117.52,29087.0,117.34,117.78,117.25,117.52,29087.0
2020-06-08 10:00:00,117.57,117.76,116.74,116.91,51087.0,117.57,117.76,116.74,116.91,51087.0
2020-06-08 10:05:00,116.87,117.06,116.71,117.0,33451.0,116.87,117.06,116.71,117.0,33451.0
2020-06-08 10:10:00,116.92,117.13,116.83,116.99,34677.0,116.92,117.13,116.83,116.99,34677.0
2020-06-08 10:15:00,116.95,117.08,116.7,116.86,26735.0,116.95,117.08,116.7,116.86,26735.0
2020-06-08 10:20:00,116.84,117.03,116.67,117.01,49125.0,116.84,117.03,116.67,117.01,49125.0
2020-06-08 10:25:00,116.97,117.25,116.89,117.25,87985.0,116.97,117.25,116.89,117.25,87985.0
2020-06-08 10:30:00,117.21,117.58,117.19,117.4,89209.0,117.21,117.58,117.19,117.4,89209.0
2020-06-08 10:35:00,117.43,117.44,117.15,117.27,33433.0,117.43,117.44,117.15,117.27,33433.0
2020-06-08 10:40:00,117.28,117.75,117.15,117.7,54964.0,117.28,117.75,117.15,117.7,54964.0
2020-06-08 10:45:00,117.72,118.0,117.72,117.9,95637.0,117.72,118.0,117.72,117.9,95637.0
2020-06-08 10:50:00,117.9,118.0,117.75,117.85,110951.0,117.9,118.0,117.75,117.85,110951.0
2020-06-08 10:55:00,117.85,118.12,117.81,118.1,37639.0,117.85,118.12,117.81,118.1,37639.0
2020-06-08 11:00:00,118.12,118.38,118.03,118.04,41228.0,118.12,118.38,118.03,118.04,41228.0
2020-06-08 11:05:00,118.01,118.01,117.54,117.83,62614.0,118.01,118.01,117.54,117.83,62614.0
2020-06-08 11:10:00,117.83,118.3,117.83,118.05,22820.0,117.83,118.3,117.83,118.05,22820.0
2020-06-08 11:15:00,118.01,118.24,117.84,117.88,28795.0,118.01,118.24,117.84,117.88,28795.0
2020-06-08 11:20:00,117.84,117.89,117.52,117.59,30559.0,117.84,117.89,117.52,117.59,30559.0
2020-06-08 11:25:00,117.6,117.8,117.59,117.7,16085.0,117.6,117.8,117.59,117.7,16085.0
2020-06-08 11:30:00,117.76,117.81,117.23,117.23,34687.0,117.76,117.81,117.23,117.23,34687.0
2020-06-08 11:35:00,117.23,117.26,116.83,117.04,34210.0,117.23,117.26,116.83,117.04,34210.0
2020-06-08 11:40:00,117.02,117.28,117.02,117.08,23273.0,117.02,117.28,117.02,117.08,23273.0
2020-06-08 11:45:00,117.09,117.19,116.93,117.01,20941.0,117.09,117.19,116.93,117.01,20941.0
2020-06-08 11:50:00,117.01,117.32,116.96,117.3,14392.0,117.01,117.32,116.96,117.3,14392.0
2020-06-08 11:55:00,117.35,117.6,117.34,117.56,22785.0,117.35,117.6,117.34,117.56,22785.0
2020-06-08 12:00:00,117.58,117.95,117.58,117.85,19236.0,117.58,117.95,117.58,117.85,19236.0
2020-06-08 12:05:00,117.86,117.9,117.69,117.78,15324.0,117.86,117.9,117.69,117.78,15324.0
2020-06-08 12:10:00,117.7,117.86,117.59,117.65,21321.0,117.7,117.86,117.59,117.65,21321.0
2020-06-08 12:15:00,117.68,118.17,117.68,118.12,18096.0,117.68,118.17,117.68,118.12,18096.0
2020-06-08 12:20:00,118.15,118.23,117.89,117.92,29728.0,118.15,118.23,117.89,117.92,29728.0
2020-06-08 12:25:00,117.88,117.99,117.71,117.71,17417.0,117.88,117.99,117.71,117.71,17417.0
2020-06-08 12:30:00,117.76,117.77,117.37,117.7,31920.0,117.76,117.77,117.37,117.7,31920.0
2020-06-08 12:35:00,117.69,117.86,117.6,117.83,41285.0,117.69,117.86,117.6,117.83,41285.0
2020-06-08 12:40:00,117.8,118.0,117.77,117.99,7961.0,117.8,118.0,117.77,117.99,7961.0
2020-06-08 12:45:00,117.99,118.0,117.4,117.41,22658.0,117.99,118.0,117.4,117.41,22658.0
2020-06-08 12:50:00,117.51,117.64,117.42,117.55,11773.0,117.51,117.64,117.42,117.55,11773.0
2020-06-08 12:55:00,117.6,117.76,117.53,117.53,10657.0,117.6,117.76,117.53,117.53,10657.0
2020-06-08 13:00:00,117.6,117.71,117.5,117.7,7751.0,117.6,117.71,117.5,117.7,7751.0
2020-06-08 13:05:00,117.65,117.7,117.58,117.6,13121.0,117.65,117.7,117.58,117.6,13121.0
2020-06-08 13:10:00,117.61,117.7,117.5,117.6,14391.0,117.61,117.7,117.5,117.6,14391.0
2020-06-08 13:15:00,117.6,117.61,117.43,117.43,16126.0,117.6,117.61,117.43,117.43,16126.0
2020-06-08 13:20:00,117.44,117.46,117.17,117.26,16742.0,117.44,117.46,117.17,117.26,16742.0
2020-06-08 13:25:00,117.26,117.26,117.09,117.13,15614.0,117.26,117.26,117.09,117.13,15614.0
2020-06-08 13:30:00,117.12,117.2,116.98,117.18,31648.0,117.12,117.2,116.98,117.18,31648.0
2020-06-08 13:35:00,117.17,117.53,117.12,117.48,28137.0,117.17,117.53,117.12,117.48,28137.0
2020-06-08 13:40:00,117.42,117.67,117.38,117.65,13896.0,117.42,117.67,117.38,117.65,13896.0
2020-06-08 13:45:00,117.67,117.67,117.41,117.48,22275.0,117.67,117.67,117.41,117.48,22275.0
2020-06-08 13:50:00,117.48,117.5,117.34,117.48,12918.0,117.48,117.5,117.34,117.48,12918.0
2020-06-08 13:55:00,117.47,117.48,117.09,117.18,21965.0,117.47,117.48,117.09,117.18,21965.0
2020-06-08 14:00:00,117.18,117.32,117.09,117.18,20431.0,117.18,117.32,117.09,117.18,20431.0
2020-06-08 14:05:00,117.14,117.14,116.86,117.07,23406.0,117.14,117.14,116.86,117.07,23406.0
2020-06-08 14:10:00,117.08,117.29,116.97,117.2,18714.0,117.08,117.29,116.97,117.2,18714.0
2020-06-08 14:15:00,117.19,117.48,117.19,117.39,14210.0,117.19,117.48,117.19,117.39,14210.0
2020-06-08 14:20:00,117.33,117.43,117.26,117.29,11378.0,117.33,117.43,117.26,117.29,11378.0
2020-06-08 14:25:00,117.29,117.33,117.15,117.33,13340.0,117.29,117.33,117.15,117.33,13340.0
2020-06-08 14:30:00,117.29,117.29,117.11,117.14,10685.0,117.29,117.29,117.11,117.14,10685.0
2020-06-08 14:35:00,117.15,117.24,117.07,117.2,13837.0,117.15,117.24,117.07,117.2,13837.0
2020-06-08 14:40:00,117.2,117.43,117.17,117.23,16833.0,117.2,117.43,117.17,117.23,16833.0
2020-06-08 14:45:00,117.22,117.28,116.91,116.91,20515.0,117.22,117.28,116.91,116.91,20515.0
2020-06-08 14:50:00,116.9,117.09,116.88,117.01,29365.0,116.9,117.09,116.88,117.01,29365.0
2020-06-08 14:55:00,117.01,117.08,116.98,117.08,13993.0,117.01,117.08,116.98,117.08,13993.0
2020-06-08 15:00:00,117.04,117.2,116.97,117.08,15141.0,117.04,117.2,116.97,117.08,15141.0
2020-06-08 15:05:00,117.11,117.16,116.91,116.97,20862.0,117.11,117.16,116.91,116.97,20862.0
2020-06-08 15:10:00,116.95,117.05,116.82,116.89,19368.0,116.95,117.05,116.82,116.89,19368.0
2020-06-08 15:15:00,116.89,116.9,116.51,116.54,77454.0,116.89,116.9,116.51,116.54,77454.0
2020-06-08 15:20:00,116.53,116.75,116.51,116.66,48506.0,116.53,116.75,116.51,116.66,48506.0
2020-06-08 15:25:00,116.65,116.95,116.61,116.95,31136.0,116.65,116.95,116.61,116.95,31136.0
2020-06-08 15:30:00,117.0,117.07,116.93,117.02,25534.0,117.0,117.07,116.93,117.02,25534.0
2020-06-08 15:35:00,117.01,117.05,116.84,117.0,21903.0,117.01,117.05,116.84,117.0,21903.0
2020-06-08 15:40:00,117.02,117.14,117.02,117.09,28922.0,117.02,117.14,117.02,117.09,28922.0
2020-06-08 15:45:00,117.12,117.21,117.01,117.16,53679.0,117.12,117.21,117.01,117.16,53679.0
2020-06-08 15:50:00,117.16,117.2,116.87,116.87,76723.0,117.16,117.2,116.87,116.87,76723.0
2020-06-08 15:55:00,116.91,117.15,116.91,117.0,142981.0,116.91,117.15,116.91,117.0,142981.0
2020-06-09 09:30:00,115.39,115.73,114.35,114.6,136998.0,115.39,115.73,114.35,114.6,136998.0
2020-06-09 09:35:00,114.61,115.0,114.5,114.97,45691.0,114.61,115.0,114.5,114.97,45691.0
2020-06-09 09:40:00,114.97,115.82,114.71,115.72,55357.0,114.97,115.82,114.71,115.72,55357.0
2020-06-09 09:45:00,115.73,115.73,114.94,115.34,60217.0,115.73,115.73,114.94,115.34,60217.0
2020-06-09 09:50:00,115.35,115.6,115.14,115.54,28245.0,115.35,115.6,115.14,115.54,28245.0
2020-06-09 09:55:00,115.52,115.57,114.98,115.2,38378.0,115.52,115.57,114.98,115.2,38378.0
2020-06-09 10:00:00,115.2,115.2,114.5,114.52,52536.0,115.2,115.2,114.5,114.52,52536.0
2020-06-09 10:05:00,114.54,114.85,114.46,114.71,23297.0,114.54,114.85,114.46,114.71,23297.0
2020-06-09 10:10:00,114.69,114.74,114.43,114.57,23035.0,114.69,114.74,114.43,114.57,23035.0
2020-06-09 10:15:00,114.55,114.95,114.52,114.91,19959.0,114.55,114.95,114.52,114.91,19959.0
2020-06-09 10:20:00,114.95,115.11,114.91,115.02,18274.0,114.95,115.11,114.91,115.02,18274.0
2020-06-09 10:25:00,114.97,114.99,114.73,114.75,12071.0,114.97,114.99,114.73,114.75,12071.0
2020-06-09 10:30:00,114.75,114.95,114.73,114.78,14045.0,114.75,114.95,114.73,114.78,14045.0
2020-06-09 10:35:00,114.76,115.0,114.73,114.97,9997.0,114.76,115.0,114.73,114.97,9997.0
2020-06-09 10:40:00,114.97,115.06,114.88,115.0,32539.0,114.97,115.06,114.88,115.0,32539.0
2020-06-09 10:45:00,115.0,115.55,114.99,115.4,25756.0,115.0,115.55,114.99,115.4,25756.0
2020-06-09 10:50:00,115.37,115.7,115.29,115.7,24821.0,115.37,115.7,115.29,115.7,24821.0
2020-06-09 10:55:00,115.7,115.82,115.42,115.54,16373.0,115.7,115.82,115.42,115.54,16373.0
2020-06-09 11:00:00,115.5,115.57,115.19,115.5,24809.0,115.5,115.57,115.19,115.5,24809.0
2020-06-09 11:05:00,115.49,115.49,115.3,115.44,14696.0,115.49,115.49,115.3,115.44,14696.0
2020-06-09 11:10:00,115.46,115.52,115.15,115.28,38970.0,115.46,115.52,115.15,115.28,38970.0
2020-06-09 11:15:00,115.27,116.35,115.22,116.32,44835.0,115.27,116.35,115.22,116.32,44835.0
2020-06-09 11:20:00,116.23,116.62,116.17,116.55,43465.0,116.23,116.62,116.17,116.55,43465.0
2020-06-09 11:25:00,116.5,116.7,115.84,115.93,66555.0,116.5,116.7,115.84,115.93,66555.0
2020-06-09 11:30:00,115.94,116.36,115.91,116.2,17020.0,115.94,116.36,115.91,116.2,17020.0
2020-06-09 11:35:00,116.22,116.42,116.12,116.37,20774.0,116.22,116.42,116.12,116.37,20774.0
2020-06-09 11:40:00,116.35,116.53,116.18,116.51,18822.0,116.35,116.53,116.18,116.51,18822.0
2020-06-09 11:45:00,116.54,116.74,116.53,116.71,12750.0,116.54,116.74,116.53,116.71,12750.0
2020-06-09 11:50:00,116.7,116.73,116.47,116.5,13706.0,116.7,116.73,116.47,116.5,13706.0
2020-06-09 11:55:00,116.47,116.76,116.44,116.44,12138.0,116.47,116.76,116.44,116.44,12138.0
2020-06-09 12:00:00,116.41,116.55,116.35,116.4,11343.0,116.41,116.55,116.35,116.4,11343.0
2020-06-09 12:05:00,116.37,116.43,116.26,116.29,10399.0,116.37,116.43,116.26,116.29,10399.0
2020-06-09 12:10:00,116.27,116.39,116.24,116.24,6750.0,116.27,116.39,116.24,116.24,6750.0
2020-06-09 12:15:00,116.24,116.33,116.15,116.32,10695.0,116.24,116.33,116.15,116.32,10695.0
2020-06-09 12:20:00,116.33,116.5,116.33,116.39,10751.0,116.33,116.5,116.33,116.39,10751.0
2020-06-09 12:25:00,116.38,116.5,116.22,116.28,10789.0,116.38,116.5,116.22,116.28,10789.0
2020-06-09 12:30:00,116.26,116.63,116.25,116.36,10998.0,116.26,116.63,116.25,116.36,10998.0
2020-06-09 12:35:00,116.33,116.43,116.18,116.3,11447.0,116.33,116.43,116.18,116.3,11447.0
2020-06-09 12:40:00,116.32,116.49,116.21,116.32,11204.0,116.32,116.49,116.21,116.32,11204.0
2020-06-09 12:45:00,116.35,116.43,116.1,116.1,10045.0,116.35,116.43,116.1,116.1,10045.0
2020-06-09 12:50:00,116.14,116.17,115.97,115.98,5548.0,116.14,116.17,115.97,115.98,5548.0
2020-06-09 12:55:00,115.95,116.0,115.83,116.0,9554.0,115.95,116.0,115.83,116.0,9554.0
2020-06-09 13:00:00,116.01,116.1,115.95,116.06,7450.0,116.01,116.1,115.95,116.06,7450.0
2020-06-09 13:05:00,116.09,116.11,115.97,116.07,4264.0,116.09,116.11,115.97,116.07,4264.0
2020-06-09 13:10:00,116.11,116.13,115.95,115.98,23473.0,116.11,116.13,115.95,115.98,23473.0
2020-06-09 13:15:00,115.94,116.14,115.91,116.14,2800.0,115.94,116.14,115.91,116.14,2800.0
2020-06-09 13:20:00,116.11,116.25,116.08,116.25,7797.0,116.11,116.25,116.08,116.25,7797.0
2020-06-09 13:25:00,116.29,116.29,116.18,116.22,7356.0,116.29,116.29,116.18,116.22,7356.0
2020-06-09 13:30:00,116.19,116.3,116.03,116.3,7220.0,116.19,116.3,116.03,116.3,7220.0
2020-06-09 13:35:00,116.29,116.29,116.16,116.18,11693.0,116.29,116.29,116.16,116.18,11693.0
2020-06-09 13:40:00,116.17,116.55,116.16,116.55,7686.0,116.17,116.55,116.16,116.55,7686.0
2020-06-09 13:45:00,116.55,116.56,116.24,116.29,9860.0,116.55,116.56,116.24,116.29,9860.0
2020-06-09 13:50:00,116.28,116.28,116.02,116.03,6850.0,116.28,116.28,116.02,116.03,6850.0
2020-06-09 13:55:00,116.09,116.09,115.75,115.78,6816.0,116.09,116.09,115.75,115.78,6816.0
2020-06-09 14:00:00,115.8,115.87,115.69,115.8,12932.0,115.8,115.87,115.69,115.8,12932.0
2020-06-09 14:05:00,115.78,115.86,115.64,115.64,7194.0,115.78,115.86,115.64,115.64,7194.0
2020-06-09 14:10:00,115.64,115.88,115.64,115.79,4602.0,115.64,115.88,115.64,115.79,4602.0
2020-06-09 14:15:00,115.81,115.94,115.73,115.76,8526.0,115.81,115.94,115.73,115.76,8526.0
2020-06-09 14:20:00,115.77,115.82,115.61,115.67,8212.0,115.77,115.82,115.61,115.67,8212.0
2020-06-09 14:25:00,115.66,115.9,115.66,115.85,12736.0,115.66,115.9,115.66,115.85,12736.0
2020-06-09 14:30:00,115.88,116.24,115.87,116.24,10274.0,115.88,116.24,115.87,116.24,10274.0
2020-06-09 14:35:00,116.21,116.24,115.96,116.05,15941.0,116.21,116.24,115.96,116.05,15941.0
2020-06-09 14:40:00,116.07,116.12,116.03,116.07,7990.0,116.07,116.12,116.03,116.07,7990.0
2020-06-09 14:45:00,116.08,116.38,116.0,116.34,18722.0,116.08,116.38,116.0,116.34,18722.0
2020-06-09 14:50:00,116.35,116.54,116.32,116.5,12978.0,116.35,116.54,116.32,116.5,12978.0
2020-06-09 14:55:00,116.5,116.52,116.3,116.33,10615.0,116.5,116.52,116.3,116.33,10615.0
2020-06-09 15:00:00,116.26,116.35,116.04,116.1,9749.0,116.26,116.35,116.04,116.1,9749.0
2020-06-09 15:05:00,116.12,116.14,115.78,115.83,10781.0,116.12,116.14,115.78,115.83,10781.0
2020-06-09 15:10:00,115.86,115.98,115.78,115.87,10792.0,115.86,115.98,115.78,115.87,10792.0
2020-06-09 15:15:00,115.88,116.12,115.87,116.12,10782.0,115.88,116.12,115.87,116.12,10782.0
2020-06-09 15:20:00,116.05,116.19,115.93,115.93,16431.0,116.05,116.19,115.93,115.93,16431.0
2020-06-09 15:25:00,115.95,116.1,115.91,116.04,10579.0,115.95,116.1,115.91,116.04,10579.0
2020-06-09 15:30:00,115.99,116.05,115.77,115.8,15679.0,115.99,116.05,115.77,115.8,15679.0
2020-06-09 15:35:00,115.79,115.87,115.7,115.85,15410.0,115.79,115.87,115.7,115.85,15410.0
2020-06-09 15:40:00,115.84,115.92,115.67,115.67,19477.0,115.84,115.92,115.67,115.67,19477.0
2020-06-09 15:45:00,115.67,115.77,115.64,115.71,43818.0,115.67,115.77,115.64,115.71,43818.0
2020-06-09 15:50:00,115.68,116.04,115.61,115.9,67534.0,115.68,116.04,115.61,115.9,67534.0
2020-06-09 15:55:00,115.91,115.98,115.78,115.82,77129.0,115.91,115.98,115.78,115.82,77129.0
2020-06-10 09:30:00,118.0,118.0,116.32,117.9,219309.0,118.0,118.0,116.32,117.9,219309.0
2020-06-10 09:35:00,117.95,118.63,117.73,117.85,88636.0,117.95,118.63,117.73,117.85,88636.0
2020-06-10 09:40:00,117.87,117.91,117.24,117.4,57890.0,117.87,117.91,117.24,117.4,57890.0
2020-06-10 09:45:00,117.33,117.33,116.4,116.94,51855.0,117.33,117.33,116.4,116.94,51855.0
2020-06-10 09:50:00,116.94,117.35,116.17,116.18,30868.0,116.94,117.35,116.17,116.18,30868.0
2020-06-10 09:55:00,116.18,116.5,115.92,116.2,50898.0,116.18,116.5,115.92,116.2,50898.0
2020-06-10 10:00:00,116.25,116.5,116.19,116.44,24879.0,116.25,116.5,116.19,116.44,24879.0
2020-06-10 10:05:00,116.41,116.69,116.37,116.67,20339.0,116.41,116.69,116.37,116.67,20339.0
2020-06-10 10:10:00,116.67,116.67,116.0,116.09,37868.0,116.67,116.67,116.0,116.09,37868.0
2020-06-10 10:15:00,116.13,116.51,116.07,116.22,18349.0,116.13,116.51,116.07,116.22,18349.0
2020-06-10 10:20:00,116.21,116.35,116.13,116.29,22106.0,116.21,116.35,116.13,116.29,22106.0
2020-06-10 10:25:00,116.34,116.62,116.32,116.5,25183.0,116.34,116.62,116.32,116.5,25183.0
2020-06-10 10:30:00,116.45,116.82,116.4,116.79,23059.0,116.45,116.82,116.4,116.79,23059.0
2020-06-10 10:35:00,116.83,117.27,116.83,117.27,27671.0,116.83,117.27,116.83,117.27,27671.0
2020-06-10 10:40:00,117.25,117.54,117.17,117.24,26672.0,117.25,117.54,117.17,117.24,26672.0
2020-06-10 10:45:00,117.24,117.33,117.1,117.21,15983.0,117.24,117.33,117.1,117.21,15983.0
2020-06-10 10:50:00,117.24,117.31,117.12,117.13,17404.0,117.24,117.31,117.12,117.13,17404.0
2020-06-10 10:55:00,117.14,117.28,117.11,117.21,37527.0,117.14,117.28,117.11,117.21,37527.0
2020-06-10 11:00:00,117.19,117.27,116.78,116.83,31367.0,117.19,117.27,116.78,116.83,31367.0
2020-06-10 11:05:00,116.83,117.02,116.67,116.86,17352.0,116.83,117.02,116.67,116.86,17352.0
2020-06-10 11:10:00,116.86,116.9,116.66,116.89,14965.0,116.86,116.9,116.66,116.89,14965.0
2020-06-10 11:15:00,116.89,117.01,116.69,116.78,15455.0,116.89,117.01,116.69,116.78,15455.0
2020-06-10 11:20:00,116.77,116.83,116.67,116.75,23311.0,116.77,116.83,116.67,116.75,23311.0
2020-06-10 11:25:00,116.8,117.25,116.8,117.18,80340.0,116.8,117.25,116.8,117.18,80340.0
2020-06-10 11:30:00,117.2,117.34,117.03,117.06,36233.0,117.2,117.34,117.03,117.06,36233.0
2020-06-10 11:35:00,117.02,117.12,116.96,116.98,21650.0,117.02,117.12,116.96,116.98,21650.0
2020-06-10 11:40:00,117.0,117.08,116.9,116.9,13975.0,117.0,117.08,116.9,116.9,13975.0
2020-06-10 11:45:00,116.98,116.98,116.82,116.91,10313.0,116.98,116.98,116.82,116.91,10313.0
2020-06-10 11:50:00,116.88,116.99,116.76,116.92,12701.0,116.88,116.99,116.76,116.92,12701.0
2020-06-10 11:55:00,116.81,116.93,116.78,116.86,15202.0,116.81,116.93,116.78,116.86,15202.0
2020-06-10 12:00:00,116.91,116.95,116.8,116.86,11269.0,116.91,116.95,116.8,116.86,11269.0
2020-06-10 12:05:00,116.87,117.2,116.85,117.16,30102.0,116.87,117.2,116.85,117.16,30102.0
2020-06-10 12:10:00,117.16,117.2,117.05,117.05,23248.0,117.16,117.2,117.05,117.05,23248.0
2020-06-10 12:15:00,117.07,117.16,117.03,117.16,9552.0,117.07,117.16,117.03,117.16,9552.0
2020-06-10 12:20:00,117.17,117.19,117.06,117.14,19089.0,117.17,117.19,117.06,117.14,19089.0
2020-06-10 12:25:00,117.12,117.16,117.02,117.09,8183.0,117.12,117.16,117.02,117.09,8183.0
2020-06-10 12:30:00,117.03,117.07,116.86,116.88,8158.0,117.03,117.07,116.86,116.88,8158.0
2020-06-10 12:35:00,116.89,116.93,116.8,116.88,12946.0,116.89,116.93,116.8,116.88,12946.0
2020-06-10 12:40:00,116.91,116.91,116.5,116.75,19426.0,116.91,116.91,116.5,116.75,19426.0
2020-06-10 12:45:00,116.73,116.85,116.7,116.7,4951.0,116.73,116.85,116.7,116.7,4951.0
2020-06-10 12:50:00,116.68,116.76,116.64,116.72,19058.0,116.68,116.76,116.64,116.72,19058.0
2020-06-10 12:55:00,116.75,116.82,116.66,116.68,6134.0,116.75,116.82,116.66,116.68,6134.0
2020-06-10 13:00:00,116.61,116.65,116.37,116.37,11492.0,116.61,116.65,116.37,116.37,11492.0
2020-06-10 13:05:00,116.38,116.62,116.38,116.57,5530.0,116.38,116.62,116.38,116.57,5530.0
2020-06-10 13:10:00,116.62,116.77,116.57,116.72,9220.0,116.62,116.77,116.57,116.72,9220.0
2020-06-10 13:15:00,116.68,116.74,116.61,116.68,78030.0,116.68,116.74,116.61,116.68,78030.0
2020-06-10 13:20:00,116.63,116.71,116.58,116.68,6174.0,116.63,116.71,116.58,116.68,6174.0
2020-06-10 13:25:00,116.69,116.77,116.63,116.71,10968.0,116.69,116.77,116.63,116.71,10968.0
2020-06-10 13:30:00,116.73,116.85,116.7,116.85,7348.0,116.73,116.85,116.7,116.85,7348.0
2020-06-10 13:35:00,116.83,116.83,116.66,116.67,7840.0,116.83,116.83,116.66,116.67,7840.0
2020-06-10 13:40:00,116.69,116.82,116.67,116.75,8929.0,116.69,116.82,116.67,116.75,8929.0
2020-06-10 13:45:00,116.76,116.79,116.68,116.74,7560.0,116.76,116.79,116.68,116.74,7560.0
2020-06-10 13:50:00,116.72,117.0,116.72,116.86,21315.0,116.72,117.0,116.72,116.86,21315.0
2020-06-10 13:55:00,116.81,116.83,116.68,116.69,67525.0,116.81,116.83,116.68,116.69,67525.0
2020-06-10 14:00:00,116.68,117.04,116.41,116.91,39166.0,116.68,117.04,116.41,116.91,39166.0
2020-06-10 14:05:00,116.91,117.15,116.65,116.65,17692.0,116.91,117.15,116.65,116.65,17692.0
2020-06-10 14:10:00,116.65,116.8,116.62,116.8,26748.0,116.65,116.8,116.62,116.8,26748.0
2020-06-10 14:15:00,116.81,117.21,116.78,117.09,28607.0,116.81,117.21,116.78,117.09,28607.0
2020-06-10 14:20:00,117.13,117.23,116.89,117.04,26071.0,117.13,117.23,116.89,117.04,26071.0
2020-06-10 14:25:00,117.04,117.18,117.04,117.08,28414.0,117.04,117.18,117.04,117.08,28414.0
2020-06-10 14:30:00,117.09,117.1,116.89,116.89,23186.0,117.09,117.1,116.89,116.89,23186.0
2020-06-10 14:35:00,116.9,117.03,116.7,116.73,20067.0,116.9,117.03,116.7,116.73,20067.0
2020-06-10 14:40:00,116.71,116.94,116.28,116.92,65903.0,116.71,116.94,116.28,116.92,65903.0
2020-06-10 14:45:00,116.9,116.9,116.44,116.44,11533.0,116.9,116.9,116.44,116.44,11533.0
2020-06-10 14:50:00,116.47,116.53,116.08,116.21,16858.0,116.47,116.53,116.08,116.21,16858.0
2020-06-10 14:55:00,116.22,116.54,116.13,116.4,14514.0,116.22,116.54,116.13,116.4,14514.0
2020-06-10 15:00:00,116.39,116.41,116.01,116.11,17201.0,116.39,116.41,116.01,116.11,17201.0
2020-06-10 15:05:00,116.12,116.73,116.1,116.6,20430.0,116.12,116.73,116.1,116.6,20430.0
2020-06-10 15:10:00,116.64,116.86,116.49,116.84,15669.0,116.64,116.86,116.49,116.84,15669.0
2020-06-10 15:15:00,116.84,116.98,116.79,116.95,28158.0,116.84,116.98,116.79,116.95,28158.0
2020-06-10 15:20:00,116.9,116.99,116.79,116.94,22928.0,116.9,116.99,116.79,116.94,22928.0
2020-06-10 15:25:00,116.96,117.2,116.79,117.16,42254.0,116.96,117.2,116.79,117.16,42254.0
2020-06-10 15:30:00,117.19,117.27,117.07,117.2,35859.0,117.19,117.27,117.07,117.2,35859.0
2020-06-10 15:35:00,117.21,117.3,117.01,117.3,31481.0,117.21,117.3,117.01,117.3,31481.0
2020-06-10 15:40:00,117.3,117.3,116.84,116.98,45195.0,117.3,117.3,116.84,116.98,45195.0
2020-06-10 15:45:00,116.99,117.1,116.5,117.08,47180.0,116.99,117.1,116.5,117.08,47180.0
2020-06-10 15:50:00,117.05,117.24,116.98,117.01,70999.0,117.05,117.24,116.98,117.01,70999.0
2020-06-10 15:55:00,117.01,117.09,116.83,116.88,71711.0,117.01,117.09,116.83,116.88,71711.0
2020-06-11 09:30:00,112.63,114.08,112.23,113.47,180247.0,112.63,114.08,112.23,113.47,180247.0
2020-06-11 09:35:00,113.58,113.59,112.52,112.53,84829.0,113.58,113.59,112.52,112.53,84829.0
2020-06-11 09:40:00,112.61,113.32,112.42,113.12,84210.0,112.61,113.32,112.42,113.12,84210.0
2020-06-11 09:45:00,113.17,113.62,113.02,113.43,102106.0,113.17,113.62,113.02,113.43,102106.0
2020-06-11 09:50:00,113.36,113.58,113.22,113.47,20904.0,113.36,113.58,113.22,113.47,20904.0
2020-06-11 09:55:00,113.48,113.72,113.29,113.6,27418.0,113.48,113.72,113.29,113.6,27418.0
2020-06-11 10:00:00,113.6,113.83,113.31,113.53,25887.0,113.6,113.83,113.31,113.53,25887.0
2020-06-11 10:05:00,113.49,113.89,113.46,113.8,17196.0,113.49,113.89,113.46,113.8,17196.0
2020-06-11 10:10:00,113.73,113.92,113.63,113.72,15625.0,113.73,113.92,113.63,113.72,15625.0
2020-06-11 10:15:00,113.7,113.78,113.52,113.53,15283.0,113.7,113.78,113.52,113.53,15283.0
2020-06-11 10:20:00,113.54,113.64,113.45,113.57,16630.0,113.54,113.64,113.45,113.57,16630.0
2020-06-11 10:25:00,113.53,113.62,113.16,113.17,20991.0,113.53,113.62,113.16,113.17,20991.0
2020-06-11 10:30:00,113.17,113.57,113.15,113.41,24347.0,113.17,113.57,113.15,113.41,24347.0
2020-06-11 10:35:00,113.35,113.95,113.29,113.76,51006.0,113.35,113.95,113.29,113.76,51006.0
2020-06-11 10:40:00,113.76,113.94,113.64,113.66,18668.0,113.76,113.94,113.64,113.66,18668.0
2020-06-11 10:45:00,113.64,113.84,113.37,113.39,54175.0,113.64,113.84,113.37,113.39,54175.0
2020-06-11 10:50:00,113.39,113.47,113.17,113.46,28968.0,113.39,113.47,113.17,113.46,28968.0
2020-06-11 10:55:00,113.42,113.42,113.13,113.19,54161.0,113.42,113.42,113.13,113.19,54161.0
2020-06-11 11:00:00,113.13,113.24,112.97,113.22,77753.0,113.13,113.24,112.97,113.22,77753.0
2020-06-11 11:05:00,113.26,113.49,113.16,113.23,24632.0,113.26,113.49,113.16,113.23,24632.0
2020-06-11 11:10:00,113.23,113.27,113.09,113.17,15381.0,113.23,113.27,113.09,113.17,15381.0
2020-06-11 11:15:00,113.19,113.69,113.19,113.68,14423.0,113.19,113.69,113.19,113.68,14423.0
2020-06-11 11:20:00,113.67,113.74,113.46,113.51,28660.0,113.67,113.74,113.46,113.51,28660.0
2020-06-11 11:25:00,113.52,113.57,113.12,113.15,20534.0,113.52,113.57,113.12,113.15,20534.0
2020-06-11 11:30:00,113.14,113.36,113.14,113.16,18432.0,113.14,113.36,113.14,113.16,18432.0
2020-06-11 11:35:00,113.16,113.29,113.1,113.18,19272.0,113.16,113.29,113.1,113.18,19272.0
2020-06-11 11:40:00,113.21,113.34,113.01,113.29,16003.0,113.21,113.34,113.01,113.29,16003.0
2020-06-11 11:45:00,113.3,113.36,113.08,113.31,17230.0,113.3,113.36,113.08,113.31,17230.0
2020-06-11 11:50:00,113.31,113.52,113.11,113.44,17946.0,113.31,113.52,113.11,113.44,17946.0
2020-06-11 11:55:00,113.42,113.69,113.36,113.69,13015.0,113.42,113.69,113.36,113.69,13015.0
2020-06-11 12:00:00,113.68,113.68,113.4,113.64,12627.0,113.68,113.68,113.4,113.64,12627.0
2020-06-11 12:05:00,113.6,113.64,113.18,113.31,15198.0,113.6,113.64,113.18,113.31,15198.0
2020-06-11 12:10:00,113.28,113.31,113.01,113.01,19552.0,113.28,113.31,113.01,113.01,19552.0
2020-06-11 12:15:00,113.05,113.12,112.93,112.98,28685.0,113.05,113.12,112.93,112.98,28685.0
2020-06-11 12:20:00,113.0,113.34,113.0,113.1,17916.0,113.0,113.34,113.0,113.1,17916.0
2020-06-11 12:25:00,113.03,113.21,113.0,113.17,20251.0,113.03,113.21,113.0,113.17,20251.0
2020-06-11 12:30:00,113.19,113.48,113.19,113.23,13778.0,113.19,113.48,113.19,113.23,13778.0
2020-06-11 12:35:00,113.21,113.43,113.2,113.34,8854.0,113.21,113.43,113.2,113.34,8854.0
2020-06-11 12:40:00,113.38,113.38,113.08,113.16,9632.0,113.38,113.38,113.08,113.16,9632.0
2020-06-11 12:45:00,113.18,113.28,112.98,112.99,14375.0,113.18,113.28,112.98,112.99,14375.0
2020-06-11 12:50:00,113.03,113.04,112.66,112.72,37820.0,113.03,113.04,112.66,112.72,37820.0
2020-06-11 12:55:00,112.73,113.0,112.69,112.72,20305.0,112.73,113.0,112.69,112.72,20305.0
2020-06-11 13:00:00,112.69,113.17,112.65,113.15,20507.0,112.69,113.17,112.65,113.15,20507.0
2020-06-11 13:05:00,113.1,113.12,112.84,112.98,46318.0,113.1,113.12,112.84,112.98,46318.0
2020-06-11 13:10:00,112.95,112.95,112.82,112.93,15527.0,112.95,112.95,112.82,112.93,15527.0
2020-06-11 13:15:00,112.93,113.08,112.87,113.06,18204.0,112.93,113.08,112.87,113.06,18204.0
2020-06-11 13:20:00,113.12,113.34,113.02,113.1,24205.0,113.12,113.34,113.02,113.1,24205.0
2020-06-11 13:25:00,113.02,113.19,112.91,113.08,18919.0,113.02,113.19,112.91,113.08,18919.0
2020-06-11 13:30:00,113.03,113.25,112.89,113.03,35690.0,113.03,113.25,112.89,113.03,35690.0
2020-06-11 13:35:00,113.03,113.11,112.84,112.85,14852.0,113.03,113.11,112.84,112.85,14852.0
2020-06-11 13:40:00,112.86,113.01,112.84,112.89,14926.0,112.86,113.01,112.84,112.89,14926.0
2020-06-11 13:45:00,112.89,112.96,112.68,112.78,17507.0,112.89,112.96,112.68,112.78,17507.0
2020-06-11 13:50:00,112.7,112.82,112.64,112.81,19399.0,112.7,112.82,112.64,112.81,19399.0
2020-06-11 13:55:00,112.84,113.01,112.75,112.99,18322.0,112.84,113.01,112.75,112.99,18322.0
2020-06-11 14:00:00,112.96,112.96,112.56,112.64,22263.0,112.96,112.96,112.56,112.64,22263.0
2020-06-11 14:05:00,112.67,112.89,112.64,112.69,18475.0,112.67,112.89,112.64,112.69,18475.0
2020-06-11 14:10:00,112.69,112.78,112.5,112.62,33690.0,112.69,112.78,112.5,112.62,33690.0
2020-06-11 14:15:00,112.61,112.79,112.54,112.57,22267.0,112.61,112.79,112.54,112.57,22267.0
2020-06-11 14:20:00,112.55,112.81,112.54,112.79,14803.0,112.55,112.81,112.54,112.79,14803.0
2020-06-11 14:25:00,112.81,112.92,112.7,112.83,10190.0,112.81,112.92,112.7,112.83,10190.0
2020-06-11 14:30:00,112.82,112.95,112.64,112.74,13985.0,112.82,112.95,112.64,112.74,13985.0
2020-06-11 14:35:00,112.75,112.78,112.51,112.61,24812.0,112.75,112.78,112.51,112.61,24812.0
2020-06-11 14:40:00,112.61,112.76,112.5,112.63,27683.0,112.61,112.76,112.5,112.63,27683.0
2020-06-11 14:45:00,112.62,112.7,112.0,112.09,44792.0,112.62,112.7,112.0,112.09,44792.0
2020-06-11 14:50:00,112.11,112.18,111.79,112.08,19951.0,112.11,112.18,111.79,112.08,19951.0
2020-06-11 14:55:00,112.06,112.27,112.0,112.21,34699.0,112.06,112.27,112.0,112.21,34699.0
2020-06-11 15:00:00,112.09,112.24,111.0,112.22,51698.0,112.09,112.24,111.0,112.22,51698.0
2020-06-11 15:05:00,112.23,112.33,112.09,112.26,16596.0,112.23,112.33,112.09,112.26,16596.0
2020-06-11 15:10:00,112.1,112.37,112.01,112.06,16227.0,112.1,112.37,112.01,112.06,16227.0
2020-06-11 15:15:00,112.03,112.21,111.76,112.19,35239.0,112.03,112.21,111.76,112.19,35239.0
2020-06-11 15:20:00,112.19,112.23,111.64,111.68,30444.0,112.19,112.23,111.64,111.68,30444.0
2020-06-11 15:25:00,111.69,111.72,111.29,111.63,37020.0,111.69,111.72,111.29,111.63,37020.0
2020-06-11 15:30:00,111.61,111.75,111.32,111.41,49295.0,111.61,111.75,111.32,111.41,49295.0
2020-06-11 15:35:00,111.33,111.53,111.23,111.5,71255.0,111.33,111.53,111.23,111.5,71255.0
2020-06-11 15:40:00,111.5,112.13,111.49,112.12,58517.0,111.5,112.13,111.49,112.12,58517.0
2020-06-11 15:45:00,112.09,112.17,111.93,112.02,97535.0,112.09,112.17,111.93,112.02,97535.0
2020-06-11 15:50:00,112.01,112.01,111.54,111.83,114757.0,112.01,112.01,111.54,111.83,114757.0
2020-06-11 15:55:00,111.86,112.24,111.72,111.73,212240.0,111.86,112.24,111.72,111.73,212240.0
2020-06-12 09:30:00,114.5,115.28,114.36,114.58,121377.0,114.5,115.28,114.36,114.58,121377.0
2020-06-12 09:35:00,114.58,115.43,114.37,115.25,69218.0,114.58,115.43,114.37,115.25,69218.0
2020-06-12 09:40:00,115.24,115.88,115.17,115.86,71563.0,115.24,115.88,115.17,115.86,71563.0
2020-06-12 09:45:00,115.85,116.17,115.54,115.65,84797.0,115.85,116.17,115.54,115.65,84797.0
2020-06-12 09:50:00,115.64,116.21,115.6,115.97,42174.0,115.64,116.21,115.6,115.97,42174.0
2020-06-12 09:55:00,115.95,116.2,115.51,115.55,31649.0,115.95,116.2,115.51,115.55,31649.0
2020-06-12 10:00:00,115.48,116.51,115.45,116.42,33886.0,115.48,116.51,115.45,116.42,33886.0
2020-06-12 10:05:00,116.42,116.85,116.29,116.62,25455.0,116.42,116.85,116.29,116.62,25455.0
2020-06-12 10:10:00,116.62,116.81,116.29,116.39,41293.0,116.62,116.81,116.29,116.39,41293.0
2020-06-12 10:15:00,116.33,116.33,115.92,115.96,32513.0,116.33,116.33,115.92,115.96,32513.0
2020-06-12 10:20:00,115.95,116.48,115.94,116.41,25098.0,115.95,116.48,115.94,116.41,25098.0
2020-06-12 10:25:00,116.37,116.42,115.81,115.83,31258.0,116.37,116.42,115.81,115.83,31258.0
2020-06-12 10:30:00,115.86,116.0,115.76,115.94,26300.0,115.86,116.0,115.76,115.94,26300.0
2020-06-12 10:35:00,115.92,116.07,115.6,115.62,29060.0,115.92,116.07,115.6,115.62,29060.0
2020-06-12 10:40:00,115.65,115.96,115.6,115.69,22553.0,115.65,115.96,115.6,115.69,22553.0
2020-06-12 10:45:00,115.69,115.94,115.51,115.68,37906.0,115.69,115.94,115.51,115.68,37906.0
2020-06-12 10:50:00,115.67,115.7,115.34,115.36,91000.0,115.67,115.7,115.34,115.36,91000.0
2020-06-12 10:55:00,115.4,115.6,115.18,115.19,70708.0,115.4,115.6,115.18,115.19,70708.0
2020-06-12 11:00:00,115.19,115.45,115.0,115.02,104303.0,115.19,115.45,115.0,115.02,104303.0
2020-06-12 11:05:00,114.95,115.52,114.83,115.42,92207.0,114.95,115.52,114.83,115.42,92207.0
2020-06-12 11:10:00,115.35,115.64,115.22,115.39,91361.0,115.35,115.64,115.22,115.39,91361.0
2020-06-12 11:15:00,115.36,115.6,114.57,114.9,68210.0,115.36,115.6,114.57,114.9,68210.0
2020-06-12 11:20:00,114.89,115.38,114.36,114.52,66929.0,114.89,115.38,114.36,114.52,66929.0
2020-06-12 11:25:00,114.57,115.34,114.57,114.93,98855.0,114.57,115.34,114.57,114.93,98855.0
2020-06-12 11:30:00,114.95,115.66,114.69,115.65,39260.0,114.95,115.66,114.69,115.65,39260.0
2020-06-12 11:35:00,115.69,116.14,115.66,116.04,18417.0,115.69,116.14,115.66,116.04,18417.0
2020-06-12 11:40:00,116.08,116.39,115.65,115.72,39266.0,116.08,116.39,115.65,115.72,39266.0
2020-06-12 11:45:00,115.76,116.02,115.56,116.0,25173.0,115.76,116.02,115.56,116.0,25173.0
2020-06-12 11:50:00,115.96,116.0,115.81,115.96,19456.0,115.96,116.0,115.81,115.96,19456.0
2020-06-12 11:55:00,115.99,116.05,115.85,116.0,62591.0,115.99,116.05,115.85,116.0,62591.0
2020-06-12 12:00:00,115.99,116.03,115.83,115.98,40034.0,115.99,116.03,115.83,115.98,40034.0
2020-06-12 12:05:00,116.0,116.39,115.93,116.18,21033.0,116.0,116.39,115.93,116.18,21033.0
2020-06-12 12:10:00,116.14,116.14,115.77,115.96,29906.0,116.14,116.14,115.77,115.96,29906.0
2020-06-12 12:15:00,115.9,116.12,115.78,116.07,20222.0,115.9,116.12,115.78,116.07,20222.0
2020-06-12 12:20:00,116.05,116.09,115.54,115.54,13858.0,116.05,116.09,115.54,115.54,13858.0
2020-06-12 12:25:00,115.52,115.62,115.29,115.58,21164.0,115.52,115.62,115.29,115.58,21164.0
2020-06-12 12:30:00,115.43,115.46,115.22,115.4,17836.0,115.43,115.46,115.22,115.4,17836.0
2020-06-12 12:35:00,115.31,115.42,115.14,115.27,12356.0,115.31,115.42,115.14,115.27,12356.0
2020-06-12 12:40:00,115.2,115.53,115.2,115.46,16472.0,115.2,115.53,115.2,115.46,16472.0
2020-06-12 12:45:00,115.41,115.41,115.13,115.16,13403.0,115.41,115.41,115.13,115.16,13403.0
2020-06-12 12:50:00,115.17,115.64,115.17,115.64,15382.0,115.17,115.64,115.17,115.64,15382.0
2020-06-12 12:55:00,115.61,115.88,115.6,115.78,12163.0,115.61,115.88,115.6,115.78,12163.0
2020-06-12 13:00:00,115.79,115.84,115.38,115.42,13315.0,115.79,115.84,115.38,115.42,13315.0
2020-06-12 13:05:00,115.45,115.66,115.43,115.55,12767.0,115.45,115.66,115.43,115.55,12767.0
2020-06-12 13:10:00,115.5,115.64,115.27,115.64,15201.0,115.5,115.64,115.27,115.64,15201.0
2020-06-12 13:15:00,115.64,115.72,115.37,115.54,13448.0,115.64,115.72,115.37,115.54,13448.0
2020-06-12 13:20:00,115.47,115.7,115.27,115.3,18270.0,115.47,115.7,115.27,115.3,18270.0
2020-06-12 13:25:00,115.28,115.6,115.27,115.55,15549.0,115.28,115.6,115.27,115.55,15549.0
2020-06-12 13:30:00,115.53,115.67,115.15,115.16,21393.0,115.53,115.67,115.15,115.16,21393.0
2020-06-12 13:35:00,115.14,115.29,114.77,114.9,21749.0,115.14,115.29,114.77,114.9,21749.0
2020-06-12 13:40:00,114.89,114.89,114.59,114.63,15860.0,114.89,114.89,114.59,114.63,15860.0
2020-06-12 13:45:00,114.67,114.69,114.15,114.4,24757.0,114.67,114.69,114.15,114.4,24757.0
2020-06-12 13:50:00,114.42,114.59,114.22,114.59,8142.0,114.42,114.59,114.22,114.59,8142.0
2020-06-12 13:55:00,114.63,114.78,114.24,114.29,11211.0,114.63,114.78,114.24,114.29,11211.0
2020-06-12 14:00:00,114.27,114.83,114.19,114.5,16273.0,114.27,114.83,114.19,114.5,16273.0
2020-06-12 14:05:00,114.36,114.48,114.17,114.29,15982.0,114.36,114.48,114.17,114.29,15982.0
2020-06-12 14:10:00,114.35,115.1,114.35,115.1,10769.0,114.35,115.1,114.35,115.1,10769.0
2020-06-12 14:15:00,115.08,115.2,114.87,114.88,12771.0,115.08,115.2,114.87,114.88,12771.0
2020-06-12 14:20:00,114.95,115.35,114.85,115.29,9450.0,114.95,115.35,114.85,115.29,9450.0
2020-06-12 14:25:00,115.35,115.69,115.31,115.69,9876.0,115.35,115.69,115.31,115.69,9876.0
2020-06-12 14:30:00,115.6,116.1,115.55,115.79,29354.0,115.6,116.1,115.55,115.79,29354.0
2020-06-12 14:35:00,115.81,115.91,115.58,115.62,11921.0,115.81,115.91,115.58,115.62,11921.0
2020-06-12 14:40:00,115.62,115.82,115.39,115.62,10638.0,115.62,115.82,115.39,115.62,10638.0
2020-06-12 14:45:00,115.67,115.98,115.6,115.74,7900.0,115.67,115.98,115.6,115.74,7900.0
2020-06-12 14:50:00,115.77,116.0,115.66,116.0,19145.0,115.77,116.0,115.66,116.0,19145.0
2020-06-12 14:55:00,116.0,116.0,115.66,115.86,15089.0,116.0,116.0,115.66,115.86,15089.0
2020-06-12 15:00:00,115.84,116.3,115.84,116.18,16852.0,115.84,116.3,115.84,116.18,16852.0
2020-06-12 15:05:00,116.15,116.43,116.1,116.2,14705.0,116.15,116.43,116.1,116.2,14705.0
2020-06-12 15:10:00,116.16,116.47,116.12,116.35,14701.0,116.16,116.47,116.12,116.35,14701.0
2020-06-12 15:15:00,116.4,116.44,115.84,116.11,28783.0,116.4,116.44,115.84,116.11,28783.0
2020-06-12 15:20:00,116.1,116.19,115.79,115.82,20400.0,116.1,116.19,115.79,115.82,20400.0
2020-06-12 15:25:00,115.87,116.05,115.69,115.96,27509.0,115.87,116.05,115.69,115.96,27509.0
2020-06-12 15:30:00,115.95,116.07,115.77,116.07,24482.0,115.95,116.07,115.77,116.07,24482.0
2020-06-12 15:35:00,116.1,116.25,116.01,116.25,34061.0,116.1,116.25,116.01,116.25,34061.0
2020-06-12 15:40:00,116.28,116.31,116.03,116.27,32333.0,116.28,116.31,116.03,116.27,32333.0
2020-06-12 15:45:00,116.28,116.5,116.28,116.41,52569.0,116.28,116.5,116.28,116.41,52569.0
2020-06-12 15:50:00,116.42,116.43,114.48,116.08,120586.0,116.42,116.43,114.48,116.08,120586.0
2020-06-12 15:55:00,116.12,116.36,116.04,116.09,189129.0,116.12,116.36,116.04,116.09,189129.0
2020-06-15 09:30:00,113.39,114.35,113.06,113.38,242471.0,113.39,114.35,113.06,113.38,242471.0
2020-06-15 09:35:00,113.34,114.18,113.3,113.72,60463.0,113.34,114.18,113.3,113.72,60463.0
2020-06-15 09:40:00,113.72,114.07,113.38,113.86,90105.0,113.72,114.07,113.38,113.86,90105.0
2020-06-15 09:45:00,113.86,113.91,113.12,113.43,45249.0,113.86,113.91,113.12,113.43,45249.0
2020-06-15 09:50:00,113.41,113.99,113.38,113.77,32641.0,113.41,113.99,113.38,113.77,32641.0
2020-06-15 09:55:00,113.81,113.9,113.57,113.79,39024.0,113.81,113.9,113.57,113.79,39024.0
2020-06-15 10:00:00,113.73,114.42,113.7,114.35,40713.0,113.73,114.42,113.7,114.35,40713.0
2020-06-15 10:05:00,114.36,115.12,114.35,115.08,46110.0,114.36,115.12,114.35,115.08,46110.0
2020-06-15 10:10:00,115.03,115.13,114.55,114.55,35128.0,115.03,115.13,114.55,114.55,35128.0
2020-06-15 10:15:00,114.56,114.56,114.03,114.29,12071.0,114.56,114.56,114.03,114.29,12071.0
2020-06-15 10:20:00,114.26,114.35,113.95,113.95,32993.0,114.26,114.35,113.95,113.95,32993.0
2020-06-15 10:25:00,113.92,114.13,113.85,113.9,17438.0,113.92,114.13,113.85,113.9,17438.0
2020-06-15 10:30:00,113.86,113.98,113.69,113.81,33493.0,113.86,113.98,113.69,113.81,33493.0
2020-06-15 10:35:00,113.81,114.04,113.74,113.88,28709.0,113.81,114.04,113.74,113.88,28709.0
2020-06-15 10:40:00,113.8,114.39,113.75,114.07,26235.0,113.8,114.39,113.75,114.07,26235.0
2020-06-15 10:45:00,114.09,114.49,114.04,114.44,11207.0,114.09,114.49,114.04,114.44,11207.0
2020-06-15 10:50:00,114.3,114.77,114.3,114.63,10264.0,114.3,114.77,114.3,114.63,10264.0
2020-06-15 10:55:00,114.52,114.55,113.97,113.99,22080.0,114.52,114.55,113.97,113.99,22080.0
2020-06-15 11:00:00,114.02,114.56,114.02,114.49,14612.0,114.02,114.56,114.02,114.49,14612.0
2020-06-15 11:05:00,114.5,114.68,114.48,114.62,10317.0,114.5,114.68,114.48,114.62,10317.0
2020-06-15 11:10:00,114.62,114.85,114.33,114.71,12806.0,114.62,114.85,114.33,114.71,12806.0
2020-06-15 11:15:00,114.64,114.64,114.3,114.38,16888.0,114.64,114.64,114.3,114.38,16888.0
2020-06-15 11:20:00,114.34,114.61,114.23,114.59,12549.0,114.34,114.61,114.23,114.59,12549.0
2020-06-15 11:25:00,114.57,114.59,114.05,114.24,15156.0,114.57,114.59,114.05,114.24,15156.0
2020-06-15 11:30:00,114.25,114.6,114.25,114.41,15953.0,114.25,114.6,114.25,114.41,15953.0
2020-06-15 11:35:00,114.45,115.0,114.37,114.91,22166.0,114.45,115.0,114.37,114.91,22166.0
2020-06-15 11:40:00,114.94,114.99,114.7,114.73,17491.0,114.94,114.99,114.7,114.73,17491.0
2020-06-15 11:45:00,114.75,114.89,114.64,114.79,15613.0,114.75,114.89,114.64,114.79,15613.0
2020-06-15 11:50:00,114.78,115.0,114.77,114.88,20563.0,114.78,115.0,114.77,114.88,20563.0
2020-06-15 11:55:00,114.92,115.16,114.91,115.02,43156.0,114.92,115.16,114.91,115.02,43156.0
2020-06-15 12:00:00,114.99,115.37,114.99,115.37,45880.0,114.99,115.37,114.99,115.37,45880.0
2020-06-15 12:05:00,115.37,115.9,115.34,115.75,35121.0,115.37,115.9,115.34,115.75,35121.0
2020-06-15 12:10:00,115.75,115.89,115.67,115.89,14320.0,115.75,115.89,115.67,115.89,14320.0
2020-06-15 12:15:00,115.9,116.15,115.9,116.08,21172.0,115.9,116.15,115.9,116.08,21172.0
2020-06-15 12:20:00,116.08,116.21,115.93,116.16,14443.0,116.08,116.21,115.93,116.16,14443.0
2020-06-15 12:25:00,116.18,116.21,116.08,116.1,18346.0,116.18,116.21,116.08,116.1,18346.0
2020-06-15 12:30:00,116.07,116.07,115.86,116.01,16395.0,116.07,116.07,115.86,116.01,16395.0
2020-06-15 12:35:00,116.02,116.28,116.02,116.18,17837.0,116.02,116.28,116.02,116.18,17837.0
2020-06-15 12:40:00,116.19,116.44,116.16,116.44,13687.0,116.19,116.44,116.16,116.44,13687.0
2020-06-15 12:45:00,116.42,116.55,116.23,116.5,22371.0,116.42,116.55,116.23,116.5,22371.0
2020-06-15 12:50:00,116.46,116.6,116.46,116.5,13565.0,116.46,116.6,116.46,116.5,13565.0
2020-06-15 12:55:00,116.5,116.77,116.46,116.74,15950.0,116.5,116.77,116.46,116.74,15950.0
2020-06-15 13:00:00,116.74,116.98,116.47,116.97,15350.0,116.74,116.98,116.47,116.97,15350.0
2020-06-15 13:05:00,116.98,117.12,116.87,117.08,29570.0,116.98,117.12,116.87,117.08,29570.0
2020-06-15 13:10:00,117.09,117.17,116.71,116.71,10652.0,117.09,117.17,116.71,116.71,10652.0
2020-06-15 13:15:00,116.77,117.0,116.69,116.74,19117.0,116.77,117.0,116.69,116.74,19117.0
2020-06-15 13:20:00,116.7,117.04,116.55,116.55,38388.0,116.7,117.04,116.55,116.55,38388.0
2020-06-15 13:25:00,116.44,116.5,116.31,116.36,7266.0,116.44,116.5,116.31,116.36,7266.0
2020-06-15 13:30:00,116.33,116.37,116.02,116.3,29363.0,116.33,116.37,116.02,116.3,29363.0
2020-06-15 13:35:00,116.3,116.5,116.3,116.39,14927.0,116.3,116.5,116.3,116.39,14927.0
2020-06-15 13:40:00,116.38,116.45,115.93,116.01,16523.0,116.38,116.45,115.93,116.01,16523.0
2020-06-15 13:45:00,116.03,116.06,115.8,115.87,10817.0,116.03,116.06,115.8,115.87,10817.0
2020-06-15 13:50:00,115.92,115.92,115.74,115.81,6165.0,115.92,115.92,115.74,115.81,6165.0
2020-06-15 13:55:00,115.78,115.92,115.76,115.83,11463.0,115.78,115.92,115.76,115.83,11463.0
2020-06-15 14:00:00,115.86,116.67,115.86,116.6,31889.0,115.86,116.67,115.86,116.6,31889.0
2020-06-15 14:05:00,116.57,116.8,116.43,116.44,18404.0,116.57,116.8,116.43,116.44,18404.0
2020-06-15 14:10:00,116.43,116.54,116.2,116.3,34793.0,116.43,116.54,116.2,116.3,34793.0
2020-06-15 14:15:00,116.29,116.69,116.29,116.57,59041.0,116.29,116.69,116.29,116.57,59041.0
2020-06-15 14:20:00,116.53,116.77,116.48,116.75,18497.0,116.53,116.77,116.48,116.75,18497.0
2020-06-15 14:25:00,116.83,116.84,116.65,116.78,8008.0,116.83,116.84,116.65,116.78,8008.0
2020-06-15 14:30:00,116.82,116.96,116.48,116.59,15081.0,116.82,116.96,116.48,116.59,15081.0
2020-06-15 14:35:00,116.68,116.85,116.64,116.8,24352.0,116.68,116.85,116.64,116.8,24352.0
2020-06-15 14:40:00,116.71,116.94,116.68,116.84,17564.0,116.71,116.94,116.68,116.84,17564.0
2020-06-15 14:45:00,116.9,117.04,116.85,116.92,11250.0,116.9,117.04,116.85,116.92,11250.0
2020-06-15 14:50:00,116.91,116.95,116.56,116.6,16797.0,116.91,116.95,116.56,116.6,16797.0
2020-06-15 14:55:00,116.57,116.65,116.46,116.56,14560.0,116.57,116.65,116.46,116.56,14560.0
2020-06-15 15:00:00,116.56,116.95,116.51,116.84,14349.0,116.56,116.95,116.51,116.84,14349.0
2020-06-15 15:05:00,116.78,116.95,116.74,116.84,16665.0,116.78,116.95,116.74,116.84,16665.0
2020-06-15 15:10:00,116.84,117.02,116.84,117.01,16091.0,116.84,117.02,116.84,117.01,16091.0
2020-06-15 15:15:00,117.0,117.02,116.85,116.85,23257.0,117.0,117.02,116.85,116.85,23257.0
2020-06-15 15:20:00,116.9,117.03,116.7,116.99,28314.0,116.9,117.03,116.7,116.99,28314.0
2020-06-15 15:25:00,117.0,117.0,116.64,116.7,23113.0,117.0,117.0,116.64,116.7,23113.0
2020-06-15 15:30:00,116.72,116.82,116.55,116.71,23248.0,116.72,116.82,116.55,116.71,23248.0
2020-06-15 15:35:00,116.68,116.86,116.47,116.8,27955.0,116.68,116.86,116.47,116.8,27955.0
2020-06-15 15:40:00,116.78,116.87,116.61,116.84,28899.0,116.78,116.87,116.61,116.84,28899.0
2020-06-15 15:45:00,116.82,116.98,116.79,116.8,38586.0,116.82,116.98,116.79,116.8,38586.0
2020-06-15 15:50:00,116.75,117.0,116.68,116.86,70435.0,116.75,117.0,116.68,116.86,70435.0
2020-06-15 15:55:00,116.82,116.87,116.49,116.81,140307.0,116.82,116.87,116.49,116.81,140307.0
2020-06-16 09:30:00,127.25,128.28,125.41,126.91,974961.0,127.25,128.28,125.41,126.91,974961.0
2020-06-16 09:35:00,126.95,128.0,126.03,126.22,385244.0,126.95,128.0,126.03,126.22,385244.0
2020-06-16 09:40:00,126.18,127.32,126.13,126.56,271036.0,126.18,127.32,126.13,126.56,271036.0
2020-06-16 09:45:00,126.53,126.78,125.42,125.46,262586.0,126.53,126.78,125.42,125.46,262586.0
2020-06-16 09:50:00,125.5,125.7,125.07,125.55,151400.0,125.5,125.7,125.07,125.55,151400.0
2020-06-16 09:55:00,125.55,126.23,125.41,125.41,135308.0,125.55,126.23,125.41,125.41,135308.0
2020-06-16 10:00:00,125.38,126.52,125.38,126.52,98080.0,125.38,126.52,125.38,126.52,98080.0
2020-06-16 10:05:00,126.45,126.92,126.27,126.65,87570.0,126.45,126.92,126.27,126.65,87570.0
2020-06-16 10:10:00,126.69,126.97,126.61,126.66,63603.0,126.69,126.97,126.61,126.66,63603.0
2020-06-16 10:15:00,126.68,127.0,126.41,126.63,117636.0,126.68,127.0,126.41,126.63,117636.0
2020-06-16 10:20:00,126.6,126.76,126.36,126.58,97597.0,126.6,126.76,126.36,126.58,97597.0
2020-06-16 10:25:00,126.6,126.71,126.02,126.03,93088.0,126.6,126.71,126.02,126.03,93088.0
2020-06-16 10:30:00,126.07,126.18,124.92,125.04,95547.0,126.07,126.18,124.92,125.04,95547.0
2020-06-16 10:35:00,125.02,125.26,124.69,124.98,126808.0,125.02,125.26,124.69,124.98,126808.0
2020-06-16 10:40:00,124.97,124.99,124.31,124.59,148725.0,124.97,124.99,124.31,124.59,148725.0
2020-06-16 10:45:00,124.55,124.67,124.36,124.52,92786.0,124.55,124.67,124.36,124.52,92786.0
2020-06-16 10:50:00,124.49,124.57,124.1,124.2,142847.0,124.49,124.57,124.1,124.2,142847.0
2020-06-16 10:55:00,124.22,124.55,123.88,124.0,267393.0,124.22,124.55,123.88,124.0,267393.0
2020-06-16 11:00:00,123.96,124.45,123.68,124.45,129976.0,123.96,124.45,123.68,124.45,129976.0
2020-06-16 11:05:00,124.42,124.71,124.38,124.71,82591.0,124.42,124.71,124.38,124.71,82591.0
2020-06-16 11:10:00,124.7,124.7,124.29,124.64,41548.0,124.7,124.7,124.29,124.64,41548.0
2020-06-16 11:15:00,124.69,125.09,124.56,124.94,71204.0,124.69,125.09,124.56,124.94,71204.0
2020-06-16 11:20:00,124.94,125.25,124.92,124.99,61972.0,124.94,125.25,124.92,124.99,61972.0
2020-06-16 11:25:00,124.99,124.99,124.31,124.4,40032.0,124.99,124.99,124.31,124.4,40032.0
2020-06-16 11:30:00,124.48,124.6,124.05,124.07,41330.0,124.48,124.6,124.05,124.07,41330.0
2020-06-16 11:35:00,124.14,124.21,123.33,123.33,61505.0,124.14,124.21,123.33,123.33,61505.0
2020-06-16 11:40:00,123.35,123.7,123.22,123.56,45493.0,123.35,123.7,123.22,123.56,45493.0
2020-06-16 11:45:00,123.58,123.95,123.5,123.75,43085.0,123.58,123.95,123.5,123.75,43085.0
2020-06-16 11:50:00,123.77,124.06,123.57,124.0,48985.0,123.77,124.06,123.57,124.0,48985.0
2020-06-16 11:55:00,124.03,124.18,123.81,124.15,62524.0,124.03,124.18,123.81,124.15,62524.0
2020-06-16 12:00:00,124.18,124.34,123.7,124.0,45762.0,124.18,124.34,123.7,124.0,45762.0
2020-06-16 12:05:00,124.0,124.08,123.72,123.79,43822.0,124.0,124.08,123.72,123.79,43822.0
2020-06-16 12:10:00,123.81,123.9,123.66,123.76,29988.0,123.81,123.9,123.66,123.76,29988.0
2020-06-16 12:15:00,123.84,124.44,123.8,124.41,30289.0,123.84,124.44,123.8,124.41,30289.0
2020-06-16 12:20:00,124.48,124.5,124.19,124.33,39600.0,124.48,124.5,124.19,124.33,39600.0
2020-06-16 12:25:00,124.35,124.5,124.06,124.11,38371.0,124.35,124.5,124.06,124.11,38371.0
2020-06-16 12:30:00,124.11,124.85,123.98,124.8,43642.0,124.11,124.85,123.98,124.8,43642.0
2020-06-16 12:35:00,124.78,124.82,124.52,124.67,103190.0,124.78,124.82,124.52,124.67,103190.0
2020-06-16 12:40:00,124.67,125.38,124.66,125.38,108910.0,124.67,125.38,124.66,125.38,108910.0
2020-06-16 12:45:00,125.38,125.58,125.24,125.24,55883.0,125.38,125.58,125.24,125.24,55883.0
2020-06-16 12:50:00,125.26,125.52,124.99,125.36,48536.0,125.26,125.52,124.99,125.36,48536.0
2020-06-16 12:55:00,125.34,125.35,125.1,125.26,46861.0,125.34,125.35,125.1,125.26,46861.0
2020-06-16 13:00:00,125.23,125.41,125.22,125.25,30637.0,125.23,125.41,125.22,125.25,30637.0
2020-06-16 13:05:00,125.23,125.4,125.13,125.23,35589.0,125.23,125.4,125.13,125.23,35589.0
2020-06-16 13:10:00,125.2,125.22,124.99,125.19,69409.0,125.2,125.22,124.99,125.19,69409.0
2020-06-16 13:15:00,125.3,125.56,125.21,125.25,24267.0,125.3,125.56,125.21,125.25,24267.0
2020-06-16 13:20:00,125.24,125.24,124.9,125.05,24233.0,125.24,125.24,124.9,125.05,24233.0
2020-06-16 13:25:00,125.07,125.23,124.74,125.18,25236.0,125.07,125.23,124.74,125.18,25236.0
2020-06-16 13:30:00,125.21,125.65,125.2,125.33,29871.0,125.21,125.65,125.2,125.33,29871.0
2020-06-16 13:35:00,125.33,125.52,125.19,125.36,30438.0,125.33,125.52,125.19,125.36,30438.0
2020-06-16 13:40:00,125.36,125.6,125.18,125.18,46394.0,125.36,125.6,125.18,125.18,46394.0
2020-06-16 13:45:00,125.15,125.15,124.93,125.02,23727.0,125.15,125.15,124.93,125.02,23727.0
2020-06-16 13:50:00,125.08,125.24,124.69,124.87,78336.0,125.08,125.24,124.69,124.87,78336.0
2020-06-16 13:55:00,124.83,125.19,124.81,124.97,47244.0,124.83,125.19,124.81,124.97,47244.0
2020-06-16 14:00:00,124.98,125.12,124.89,125.01,19182.0,124.98,125.12,124.89,125.01,19182.0
2020-06-16 14:05:00,125.0,125.09,124.95,124.99,80906.0,125.0,125.09,124.95,124.99,80906.0
2020-06-16 14:10:00,125.0,125.02,124.63,124.73,41669.0,125.0,125.02,124.63,124.73,41669.0
2020-06-16 14:15:00,124.69,124.84,124.25,124.26,38254.0,124.69,124.84,124.25,124.26,38254.0
2020-06-16 14:20:00,124.28,124.59,123.97,124.36,32995.0,124.28,124.59,123.97,124.36,32995.0
2020-06-16 14:25:00,124.35,124.58,124.18,124.39,19670.0,124.35,124.58,124.18,124.39,19670.0
2020-06-16 14:30:00,124.47,124.73,124.3,124.31,31128.0,124.47,124.73,124.3,124.31,31128.0
2020-06-16 14:35:00,124.28,124.47,124.16,124.38,18844.0,124.28,124.47,124.16,124.38,18844.0
2020-06-16 14:40:00,124.41,124.42,124.09,124.14,17822.0,124.41,124.42,124.09,124.14,17822.0
2020-06-16 14:45:00,124.15,124.3,124.04,124.3,19061.0,124.15,124.3,124.04,124.3,19061.0
2020-06-16 14:50:00,124.31,124.36,124.1,124.26,18154.0,124.31,124.36,124.1,124.26,18154.0
2020-06-16 14:55:00,124.3,124.44,124.04,124.11,26161.0,124.3,124.44,124.04,124.11,26161.0
2020-06-16 15:00:00,124.11,124.14,123.75,123.8,34841.0,124.11,124.14,123.75,123.8,34841.0
2020-06-16 15:05:00,123.8,123.87,123.54,123.78,44181.0,123.8,123.87,123.54,123.78,44181.0
2020-06-16 15:10:00,123.76,123.9,123.74,123.79,41736.0,123.76,123.9,123.74,123.79,41736.0
2020-06-16 15:15:00,123.76,123.76,123.4,123.55,64181.0,123.76,123.76,123.4,123.55,64181.0
2020-06-16 15:20:00,123.55,123.78,123.43,123.45,82852.0,123.55,123.78,123.43,123.45,82852.0
2020-06-16 15:25:00,123.46,123.72,123.46,123.66,57896.0,123.46,123.72,123.46,123.66,57896.0
2020-06-16 15:30:00,123.67,123.72,123.54,123.59,91805.0,123.67,123.72,123.54,123.59,91805.0
2020-06-16 15:35:00,123.6,123.61,123.02,123.09,96790.0,123.6,123.61,123.02,123.09,96790.0
2020-06-16 15:40:00,123.08,123.08,122.54,122.58,155914.0,123.08,123.08,122.54,122.58,155914.0
2020-06-16 15:45:00,122.58,122.6,122.2,122.24,166055.0,122.58,122.6,122.2,122.24,166055.0
2020-06-16 15:50:00,122.24,122.92,122.22,122.88,229478.0,122.24,122.92,122.22,122.88,229478.0
2020-06-16 15:55:00,122.85,122.96,122.65,122.66,297946.0,122.85,122.96,122.65,122.66,297946.0
2020-06-17 09:30:00,123.0,123.0,121.11,122.18,210162.0,123.0,123.0,121.11,122.18,210162.0
2020-06-17 09:35:00,122.22,123.0,122.05,122.8,82691.0,122.22,123.0,122.05,122.8,82691.0
2020-06-17 09:40:00,122.78,123.0,122.17,122.96,44518.0,122.78,123.0,122.17,122.96,44518.0
2020-06-17 09:45:00,122.92,123.3,122.86,122.98,60189.0,122.92,123.3,122.86,122.98,60189.0
2020-06-17 09:50:00,123.0,123.5,122.8,123.15,123541.0,123.0,123.5,122.8,123.15,123541.0
2020-06-17 09:55:00,123.17,123.23,122.94,123.08,29441.0,123.17,123.23,122.94,123.08,29441.0
2020-06-17 10:00:00,123.04,123.2,122.9,122.97,24836.0,123.04,123.2,122.9,122.97,24836.0
2020-06-17 10:05:00,122.97,123.36,122.88,123.3,32898.0,122.97,123.36,122.88,123.3,32898.0
2020-06-17 10:10:00,123.29,123.5,123.15,123.18,30157.0,123.29,123.5,123.15,123.18,30157.0
2020-06-17 10:15:00,123.23,123.5,122.74,122.85,59582.0,123.23,123.5,122.74,122.85,59582.0
2020-06-17 10:20:00,122.86,123.39,122.82,123.24,35683.0,122.86,123.39,122.82,123.24,35683.0
2020-06-17 10:25:00,123.22,123.26,122.98,123.18,22327.0,123.22,123.26,122.98,123.18,22327.0
2020-06-17 10:30:00,123.17,123.32,123.06,123.3,42031.0,123.17,123.32,123.06,123.3,42031.0
2020-06-17 10:35:00,123.31,123.42,123.15,123.37,33686.0,123.31,123.42,123.15,123.37,33686.0
2020-06-17 10:40:00,123.39,123.48,123.32,123.46,40834.0,123.39,123.48,123.32,123.46,40834.0
2020-06-17 10:45:00,123.48,123.57,123.46,123.55,54815.0,123.48,123.57,123.46,123.55,54815.0
2020-06-17 10:50:00,123.53,123.65,123.49,123.58,38316.0,123.53,123.65,123.49,123.58,38316.0
2020-06-17 10:55:00,123.58,123.63,123.45,123.54,57104.0,123.58,123.63,123.45,123.54,57104.0
2020-06-17 11:00:00,123.53,123.6,123.48,123.5,62679.0,123.53,123.6,123.48,123.5,62679.0
2020-06-17 11:05:00,123.5,123.57,123.47,123.56,43782.0,123.5,123.57,123.47,123.56,43782.0
2020-06-17 11:10:00,123.55,123.6,123.45,123.47,34401.0,123.55,123.6,123.45,123.47,34401.0
2020-06-17 11:15:00,123.49,123.53,123.23,123.4,24587.0,123.49,123.53,123.23,123.4,24587.0
2020-06-17 11:20:00,123.37,123.41,123.23,123.33,16924.0,123.37,123.41,123.23,123.33,16924.0
2020-06-17 11:25:00,123.43,123.5,123.38,123.38,47792.0,123.43,123.5,123.38,123.38,47792.0
2020-06-17 11:30:00,123.38,123.55,123.38,123.47,53487.0,123.38,123.55,123.38,123.47,53487.0
2020-06-17 11:35:00,123.47,123.7,123.47,123.69,61183.0,123.47,123.7,123.47,123.69,61183.0
2020-06-17 11:40:00,123.65,123.71,123.45,123.56,22728.0,123.65,123.71,123.45,123.56,22728.0
2020-06-17 11:45:00,123.51,123.57,123.4,123.44,18397.0,123.51,123.57,123.4,123.44,18397.0
2020-06-17 11:50:00,123.43,123.48,123.32,123.38,12199.0,123.43,123.48,123.32,123.38,12199.0
2020-06-17 11:55:00,123.4,123.67,123.37,123.63,18182.0,123.4,123.67,123.37,123.63,18182.0
2020-06-17 12:00:00,123.64,123.7,123.48,123.64,21264.0,123.64,123.7,123.48,123.64,21264.0
2020-06-17 12:05:00,123.62,123.62,123.47,123.49,18327.0,123.62,123.62,123.47,123.49,18327.0
2020-06-17 12:10:00,123.5,123.53,123.35,123.38,20749.0,123.5,123.53,123.35,123.38,20749.0
2020-06-17 12:15:00,123.39,123.4,123.16,123.2,17259.0,123.39,123.4,123.16,123.2,17259.0
2020-06-17 12:20:00,123.2,123.28,123.1,123.28,21414.0,123.2,123.28,123.1,123.28,21414.0
2020-06-17 12:25:00,123.27,123.37,123.15,123.18,8864.0,123.27,123.37,123.15,123.18,8864.0
2020-06-17 12:30:00,123.18,123.42,123.16,123.22,18327.0,123.18,123.42,123.16,123.22,18327.0
2020-06-17 12:35:00,123.22,123.24,123.16,123.21,9311.0,123.22,123.24,123.16,123.21,9311.0
2020-06-17 12:40:00,123.23,123.24,123.0,123.12,21002.0,123.23,123.24,123.0,123.12,21002.0
2020-06-17 12:45:00,123.12,123.24,123.11,123.21,7357.0,123.12,123.24,123.11,123.21,7357.0
2020-06-17 12:50:00,123.16,123.16,122.95,122.95,11776.0,123.16,123.16,122.95,122.95,11776.0
2020-06-17 12:55:00,122.98,123.03,122.84,122.97,14149.0,122.98,123.03,122.84,122.97,14149.0
2020-06-17 13:00:00,122.99,123.19,122.98,123.18,7585.0,122.99,123.19,122.98,123.18,7585.0
2020-06-17 13:05:00,123.2,123.27,123.13,123.21,16561.0,123.2,123.27,123.13,123.21,16561.0
2020-06-17 13:10:00,123.19,123.26,123.14,123.25,13027.0,123.19,123.26,123.14,123.25,13027.0
2020-06-17 13:15:00,123.23,123.25,123.13,123.22,12590.0,123.23,123.25,123.13,123.22,12590.0
2020-06-17 13:20:00,123.25,123.29,123.13,123.19,6100.0,123.25,123.29,123.13,123.19,6100.0
2020-06-17 13:25:00,123.2,123.34,123.2,123.33,13483.0,123.2,123.34,123.2,123.33,13483.0
2020-06-17 13:30:00,123.33,123.35,123.21,123.31,11764.0,123.33,123.35,123.21,123.31,11764.0
2020-06-17 13:35:00,123.3,123.37,123.22,123.34,9060.0,123.3,123.37,123.22,123.34,9060.0
2020-06-17 13:40:00,123.34,123.39,123.25,123.26,9449.0,123.34,123.39,123.25,123.26,9449.0
2020-06-17 13:45:00,123.27,123.27,123.05,123.05,13107.0,123.27,123.27,123.05,123.05,13107.0
2020-06-17 13:50:00,123.01,123.02,122.81,122.84,13775.0,123.01,123.02,122.81,122.84,13775.0
2020-06-17 13:55:00,122.84,122.84,122.39,122.39,31325.0,122.84,122.84,122.39,122.39,31325.0
2020-06-17 14:00:00,122.38,122.43,122.14,122.16,20717.0,122.38,122.43,122.14,122.16,20717.0
2020-06-17 14:05:00,122.18,122.35,122.13,122.32,14935.0,122.18,122.35,122.13,122.32,14935.0
2020-06-17 14:10:00,122.35,122.46,122.32,122.38,13906.0,122.35,122.46,122.32,122.38,13906.0
2020-06-17 14:15:00,122.36,122.46,122.27,122.3,12922.0,122.36,122.46,122.27,122.3,12922.0
2020-06-17 14:20:00,122.33,122.53,122.26,122.47,9298.0,122.33,122.53,122.26,122.47,9298.0
2020-06-17 14:25:00,122.46,122.57,122.4,122.53,13583.0,122.46,122.57,122.4,122.53,13583.0
2020-06-17 14:30:00,122.55,122.67,122.42,122.53,8828.0,122.55,122.67,122.42,122.53,8828.0
2020-06-17 14:35:00,122.54,122.6,122.51,122.59,7225.0,122.54,122.6,122.51,122.59,7225.0
2020-06-17 14:40:00,122.59,122.79,122.48,122.58,12169.0,122.59,122.79,122.48,122.58,12169.0
2020-06-17 14:45:00,122.64,122.64,122.38,122.45,7687.0,122.64,122.64,122.38,122.45,7687.0
2020-06-17 14:50:00,122.46,122.66,122.34,122.39,12689.0,122.46,122.66,122.34,122.39,12689.0
2020-06-17 14:55:00,122.39,122.49,122.21,122.25,13880.0,122.39,122.49,122.21,122.25,13880.0
2020-06-17 15:00:00,122.24,122.24,122.05,122.18,13203.0,122.24,122.24,122.05,122.18,13203.0
2020-06-17 15:05:00,122.16,122.38,122.09,122.38,11026.0,122.16,122.38,122.09,122.38,11026.0
2020-06-17 15:10:00,122.34,122.34,122.15,122.34,9716.0,122.34,122.34,122.15,122.34,9716.0
2020-06-17 15:15:00,122.35,122.38,122.13,122.17,16303.0,122.35,122.38,122.13,122.17,16303.0
2020-06-17 15:20:00,122.1,122.28,121.94,122.06,22285.0,122.1,122.28,121.94,122.06,22285.0
2020-06-17 15:25:00,122.07,122.32,121.93,122.22,23280.0,122.07,122.32,121.93,122.22,23280.0
2020-06-17 15:30:00,122.22,122.39,122.0,122.38,28859.0,122.22,122.39,122.0,122.38,28859.0
2020-06-17 15:35:00,122.37,122.37,122.05,122.13,30006.0,122.37,122.37,122.05,122.13,30006.0
2020-06-17 15:40:00,122.15,122.17,121.73,121.92,46398.0,122.15,122.17,121.73,121.92,46398.0
2020-06-17 15:45:00,121.93,122.1,121.78,121.78,58821.0,121.93,122.1,121.78,121.78,58821.0
2020-06-17 15:50:00,121.75,122.18,121.75,122.16,76182.0,121.75,122.18,121.75,122.16,76182.0
2020-06-17 15:55:00,122.13,122.23,121.99,122.06,125259.0,122.13,122.23,121.99,122.06,125259.0
2020-06-18 09:30:00,122.03,122.33,120.79,122.24,146311.0,122.03,122.33,120.79,122.24,146311.0
2020-06-18 09:35:00,122.2,122.22,121.58,121.74,32918.0,122.2,122.22,121.58,121.74,32918.0
2020-06-18 09:40:00,121.81,122.06,121.61,122.04,16789.0,121.81,122.06,121.61,122.04,16789.0
2020-06-18 09:45:00,121.98,122.03,121.78,121.98,33758.0,121.98,122.03,121.78,121.98,33758.0
2020-06-18 09:50:00,121.9,122.02,121.64,121.89,27963.0,121.9,122.02,121.64,121.89,27963.0
2020-06-18 09:55:00,121.88,122.02,121.77,122.0,27075.0,121.88,122.02,121.77,122.0,27075.0
2020-06-18 10:00:00,121.92,122.93,121.92,122.91,47502.0,121.92,122.93,121.92,122.91,47502.0
2020-06-18 10:05:00,122.93,123.93,122.9,123.93,46854.0,122.93,123.93,122.9,123.93,46854.0
2020-06-18 10:10:00,123.85,123.96,123.55,123.74,29617.0,123.85,123.96,123.55,123.74,29617.0
2020-06-18 10:15:00,123.8,123.86,123.38,123.68,22735.0,123.8,123.86,123.38,123.68,22735.0
2020-06-18 10:20:00,123.7,123.77,123.25,123.27,16474.0,123.7,123.77,123.25,123.27,16474.0
2020-06-18 10:25:00,123.24,123.35,123.16,123.16,16182.0,123.24,123.35,123.16,123.16,16182.0
2020-06-18 10:30:00,123.21,123.33,122.33,123.15,30669.0,123.21,123.33,122.33,123.15,30669.0
2020-06-18 10:35:00,123.1,123.44,123.06,123.18,8447.0,123.1,123.44,123.06,123.18,8447.0
2020-06-18 10:40:00,123.13,123.23,122.99,123.11,7301.0,123.13,123.23,122.99,123.11,7301.0
2020-06-18 10:45:00,123.09,123.3,123.09,123.22,8569.0,123.09,123.3,123.09,123.22,8569.0
2020-06-18 10:50:00,123.19,123.35,123.03,123.31,16983.0,123.19,123.35,123.03,123.31,16983.0
2020-06-18 10:55:00,123.38,123.67,123.28,123.65,16712.0,123.38,123.67,123.28,123.65,16712.0
2020-06-18 11:00:00,123.67,123.77,123.15,123.15,8249.0,123.67,123.77,123.15,123.15,8249.0
2020-06-18 11:05:00,123.15,123.31,123.03,123.08,11098.0,123.15,123.31,123.03,123.08,11098.0
2020-06-18 11:10:00,123.02,123.02,122.67,122.79,17877.0,123.02,123.02,122.67,122.79,17877.0
2020-06-18 11:15:00,122.75,122.81,122.44,122.5,16052.0,122.75,122.81,122.44,122.5,16052.0
2020-06-18 11:20:00,122.52,122.69,122.43,122.66,20159.0,122.52,122.69,122.43,122.66,20159.0
2020-06-18 11:25:00,122.64,122.93,122.6,122.79,20156.0,122.64,122.93,122.6,122.79,20156.0
2020-06-18 11:30:00,122.81,122.85,122.52,122.52,12450.0,122.81,122.85,122.52,122.52,12450.0
2020-06-18 11:35:00,122.5,122.65,122.44,122.44,10701.0,122.5,122.65,122.44,122.44,10701.0
2020-06-18 11:40:00,122.4,122.44,122.3,122.33,8926.0,122.4,122.44,122.3,122.33,8926.0
2020-06-18 11:45:00,122.36,122.52,122.36,122.41,6912.0,122.36,122.52,122.36,122.41,6912.0
2020-06-18 11:50:00,122.39,122.39,122.13,122.22,13055.0,122.39,122.39,122.13,122.22,13055.0
2020-06-18 11:55:00,122.23,122.31,122.13,122.28,14669.0,122.23,122.31,122.13,122.28,14669.0
2020-06-18 12:00:00,122.23,122.42,122.23,122.36,7521.0,122.23,122.42,122.23,122.36,7521.0
2020-06-18 12:05:00,122.39,122.8,122.39,122.65,17243.0,122.39,122.8,122.39,122.65,17243.0
2020-06-18 12:10:00,122.65,122.77,122.57,122.73,4610.0,122.65,122.77,122.57,122.73,4610.0
2020-06-18 12:15:00,122.76,122.77,122.58,122.72,9882.0,122.76,122.77,122.58,122.72,9882.0
2020-06-18 12:20:00,122.7,122.89,122.68,122.82,13600.0,122.7,122.89,122.68,122.82,13600.0
2020-06-18 12:25:00,122.78,123.16,122.78,122.98,12035.0,122.78,123.16,122.78,122.98,12035.0
2020-06-18 12:30:00,122.97,123.05,122.87,122.96,13250.0,122.97,123.05,122.87,122.96,13250.0
2020-06-18 12:35:00,122.97,122.99,122.83,122.94,22300.0,122.97,122.99,122.83,122.94,22300.0
2020-06-18 12:40:00,122.94,123.01,122.83,122.95,13951.0,122.94,123.01,122.83,122.95,13951.0
2020-06-18 12:45:00,122.91,123.08,122.89,123.01,16916.0,122.91,123.08,122.89,123.01,16916.0
2020-06-18 12:50:00,123.0,123.23,122.94,123.19,15451.0,123.0,123.23,122.94,123.19,15451.0
2020-06-18 12:55:00,123.14,123.21,123.04,123.18,9580.0,123.14,123.21,123.04,123.18,9580.0
2020-06-18 13:00:00,123.16,123.29,123.14,123.22,8672.0,123.16,123.29,123.14,123.22,8672.0
2020-06-18 13:05:00,123.2,123.24,123.07,123.09,13572.0,123.2,123.24,123.07,123.09,13572.0
2020-06-18 13:10:00,123.11,123.26,123.1,123.14,8580.0,123.11,123.26,123.1,123.14,8580.0
2020-06-18 13:15:00,123.18,123.28,123.11,123.25,12808.0,123.18,123.28,123.11,123.25,12808.0
2020-06-18 13:20:00,123.3,123.3,123.08,123.2,13007.0,123.3,123.3,123.08,123.2,13007.0
2020-06-18 13:25:00,123.17,123.27,123.1,123.21,12946.0,123.17,123.27,123.1,123.21,12946.0
2020-06-18 13:30:00,123.25,123.33,123.18,123.29,10178.0,123.25,123.33,123.18,123.29,10178.0
2020-06-18 13:35:00,123.27,123.28,123.17,123.23,10925.0,123.27,123.28,123.17,123.23,10925.0
2020-06-18 13:40:00,123.22,123.27,123.12,123.18,5123.0,123.22,123.27,123.12,123.18,5123.0
2020-06-18 13:45:00,123.2,123.32,123.12,123.24,10666.0,123.2,123.32,123.12,123.24,10666.0
2020-06-18 13:50:00,123.23,123.23,123.16,123.17,7039.0,123.23,123.23,123.16,123.17,7039.0
2020-06-18 13:55:00,123.18,123.25,123.17,123.22,9505.0,123.18,123.25,123.17,123.22,9505.0
2020-06-18 14:00:00,123.25,123.28,123.09,123.17,17659.0,123.25,123.28,123.09,123.17,17659.0
2020-06-18 14:05:00,123.19,123.19,122.99,123.08,19621.0,123.19,123.19,122.99,123.08,19621.0
2020-06-18 14:10:00,123.09,123.37,123.09,123.34,13939.0,123.09,123.37,123.09,123.34,13939.0
2020-06-18 14:15:00,123.3,123.37,123.19,123.34,11269.0,123.3,123.37,123.19,123.34,11269.0
2020-06-18 14:20:00,123.25,123.3,123.22,123.22,9187.0,123.25,123.3,123.22,123.22,9187.0
2020-06-18 14:25:00,123.24,123.3,123.17,123.29,13419.0,123.24,123.3,123.17,123.29,13419.0
2020-06-18 14:30:00,123.3,123.42,123.17,123.18,17900.0,123.3,123.42,123.17,123.18,17900.0
2020-06-18 14:35:00,123.16,123.28,123.12,123.27,11197.0,123.16,123.28,123.12,123.27,11197.0
2020-06-18 14:40:00,123.29,123.48,123.26,123.43,14296.0,123.29,123.48,123.26,123.43,14296.0
2020-06-18 14:45:00,123.46,123.49,123.21,123.21,16368.0,123.46,123.49,123.21,123.21,16368.0
2020-06-18 14:50:00,123.26,123.33,123.23,123.23,8666.0,123.26,123.33,123.23,123.23,8666.0
2020-06-18 14:55:00,123.23,123.24,122.91,122.91,12462.0,123.23,123.24,122.91,122.91,12462.0
2020-06-18 15:00:00,122.96,123.04,122.9,122.95,9155.0,122.96,123.04,122.9,122.95,9155.0
2020-06-18 15:05:00,122.91,123.09,122.89,123.07,15582.0,122.91,123.09,122.89,123.07,15582.0
2020-06-18 15:10:00,123.07,123.18,123.01,123.07,9941.0,123.07,123.18,123.01,123.07,9941.0
2020-06-18 15:15:00,123.07,123.3,123.07,123.29,20053.0,123.07,123.3,123.07,123.29,20053.0
2020-06-18 15:20:00,123.28,123.39,123.21,123.32,12964.0,123.28,123.39,123.21,123.32,12964.0
2020-06-18 15:25:00,123.33,123.43,123.28,123.41,15619.0,123.33,123.43,123.28,123.41,15619.0
2020-06-18 15:30:00,123.41,123.42,123.31,123.31,36331.0,123.41,123.42,123.31,123.31,36331.0
2020-06-18 15:35:00,123.32,123.43,123.28,123.43,28819.0,123.32,123.43,123.28,123.43,28819.0
2020-06-18 15:40:00,123.44,123.59,123.44,123.58,30823.0,123.44,123.59,123.44,123.58,30823.0
2020-06-18 15:45:00,123.6,123.63,123.54,123.54,30551.0,123.6,123.63,123.54,123.54,30551.0
2020-06-18 15:50:00,123.54,123.66,123.32,123.53,48457.0,123.54,123.66,123.32,123.53,48457.0
2020-06-18 15:55:00,123.55,123.55,123.36,123.42,65849.0,123.55,123.55,123.36,123.42,65849.0
2020-06-19 09:30:00,124.62,125.16,124.14,124.56,279777.0,124.62,125.16,124.14,124.56,279777.0
2020-06-19 09:35:00,124.55,124.69,123.93,124.42,53082.0,124.55,124.69,123.93,124.42,53082.0
2020-06-19 09:40:00,124.41,124.72,123.85,123.91,45853.0,124.41,124.72,123.85,123.91,45853.0
2020-06-19 09:45:00,123.89,125.03,123.89,124.93,39437.0,123.89,125.03,123.89,124.93,39437.0
2020-06-19 09:50:00,124.88,125.31,124.88,125.13,29963.0,124.88,125.31,124.88,125.13,29963.0
2020-06-19 09:55:00,125.14,125.2,124.88,124.93,29878.0,125.14,125.2,124.88,124.93,29878.0
2020-06-19 10:00:00,124.99,125.52,124.97,125.51,36362.0,124.99,125.52,124.97,125.51,36362.0
2020-06-19 10:05:00,125.53,125.64,124.93,125.04,33532.0,125.53,125.64,124.93,125.04,33532.0
2020-06-19 10:10:00,125.08,125.23,124.8,125.22,29409.0,125.08,125.23,124.8,125.22,29409.0
2020-06-19 10:15:00,125.35,125.42,125.0,125.14,29449.0,125.35,125.42,125.0,125.14,29449.0
2020-06-19 10:20:00,125.16,125.3,125.03,125.06,28436.0,125.16,125.3,125.03,125.06,28436.0
2020-06-19 10:25:00,125.06,125.22,124.91,125.14,43840.0,125.06,125.22,124.91,125.14,43840.0
2020-06-19 10:30:00,125.16,125.18,124.75,124.91,11585.0,125.16,125.18,124.75,124.91,11585.0
2020-06-19 10:35:00,124.82,124.82,124.61,124.63,9773.0,124.82,124.82,124.61,124.63,9773.0
2020-06-19 10:40:00,124.51,124.85,124.22,124.85,30982.0,124.51,124.85,124.22,124.85,30982.0
2020-06-19 10:45:00,124.86,125.05,124.75,124.86,16817.0,124.86,125.05,124.75,124.86,16817.0
2020-06-19 10:50:00,124.84,124.91,124.59,124.91,13678.0,124.84,124.91,124.59,124.91,13678.0
2020-06-19 10:55:00,124.91,124.99,124.73,124.97,14546.0,124.91,124.99,124.73,124.97,14546.0
2020-06-19 11:00:00,125.0,125.09,124.89,124.98,20609.0,125.0,125.09,124.89,124.98,20609.0
2020-06-19 11:05:00,124.96,124.98,124.76,124.84,13686.0,124.96,124.98,124.76,124.84,13686.0
2020-06-19 11:10:00,124.83,125.0,124.77,124.93,33363.0,124.83,125.0,124.77,124.93,33363.0
2020-06-19 11:15:00,124.93,124.96,124.66,124.66,11897.0,124.93,124.96,124.66,124.66,11897.0
2020-06-19 11:20:00,124.66,124.91,124.46,124.9,18142.0,124.66,124.91,124.46,124.9,18142.0
2020-06-19 11:25:00,124.9,124.95,124.72,124.9,24560.0,124.9,124.95,124.72,124.9,24560.0
2020-06-19 11:30:00,124.87,124.95,124.69,124.78,24454.0,124.87,124.95,124.69,124.78,24454.0
2020-06-19 11:35:00,124.79,124.92,124.76,124.83,13647.0,124.79,124.92,124.76,124.83,13647.0
2020-06-19 11:40:00,124.82,124.87,124.59,124.66,10168.0,124.82,124.87,124.59,124.66,10168.0
2020-06-19 11:45:00,124.66,124.8,124.61,124.66,14409.0,124.66,124.8,124.61,124.66,14409.0
2020-06-19 11:50:00,124.67,124.85,124.65,124.76,10978.0,124.67,124.85,124.65,124.76,10978.0
2020-06-19 11:55:00,124.7,124.73,124.16,124.25,15960.0,124.7,124.73,124.16,124.25,15960.0
2020-06-19 12:00:00,124.27,124.29,124.13,124.2,12214.0,124.27,124.29,124.13,124.2,12214.0
2020-06-19 12:05:00,124.17,124.24,123.97,124.03,15559.0,124.17,124.24,123.97,124.03,15559.0
2020-06-19 12:10:00,124.03,124.28,123.83,123.83,19914.0,124.03,124.28,123.83,123.83,19914.0
2020-06-19 12:15:00,123.83,123.94,123.13,123.22,28200.0,123.83,123.94,123.13,123.22,28200.0
2020-06-19 12:20:00,123.13,123.6,122.93,123.09,29896.0,123.13,123.6,122.93,123.09,29896.0
2020-06-19 12:25:00,123.05,123.33,123.03,123.29,14140.0,123.05,123.33,123.03,123.29,14140.0
2020-06-19 12:30:00,123.35,123.54,123.2,123.45,16056.0,123.35,123.54,123.2,123.45,16056.0
2020-06-19 12:35:00,123.45,123.51,123.28,123.4,8916.0,123.45,123.51,123.28,123.4,8916.0
2020-06-19 12:40:00,123.41,123.61,123.28,123.59,6379.0,123.41,123.61,123.28,123.59,6379.0
2020-06-19 12:45:00,123.56,123.67,123.51,123.62,8125.0,123.56,123.67,123.51,123.62,8125.0
2020-06-19 12:50:00,123.63,123.74,123.33,123.35,16396.0,123.63,123.74,123.33,123.35,16396.0
2020-06-19 12:55:00,123.38,123.6,123.25,123.59,12841.0,123.38,123.6,123.25,123.59,12841.0
2020-06-19 13:00:00,123.6,123.77,123.46,123.52,13342.0,123.6,123.77,123.46,123.52,13342.0
2020-06-19 13:05:00,123.66,123.71,123.48,123.49,7201.0,123.66,123.71,123.48,123.49,7201.0
2020-06-19 13:10:00,123.45,123.68,123.45,123.52,8778.0,123.45,123.68,123.45,123.52,8778.0
2020-06-19 13:15:00,123.55,123.59,123.38,123.57,6339.0,123.55,123.59,123.38,123.57,6339.0
2020-06-19 13:20:00,123.6,123.61,122.7,122.74,22729.0,123.6,123.61,122.7,122.74,22729.0
2020-06-19 13:25:00,122.72,122.73,122.46,122.52,30675.0,122.72,122.73,122.46,122.52,30675.0
2020-06-19 13:30:00,122.57,122.6,122.34,122.34,18313.0,122.57,122.6,122.34,122.34,18313.0
2020-06-19 13:35:00,122.39,122.72,122.31,122.6,31164.0,122.39,122.72,122.31,122.6,31164.0
2020-06-19 13:40:00,122.61,122.95,122.49,122.87,13020.0,122.61,122.95,122.49,122.87,13020.0
2020-06-19 13:45:00,122.83,122.96,122.59,122.74,29753.0,122.83,122.96,122.59,122.74,29753.0
2020-06-19 13:50:00,122.78,123.01,122.75,122.79,7570.0,122.78,123.01,122.75,122.79,7570.0
2020-06-19 13:55:00,122.82,122.89,122.6,122.69,13496.0,122.82,122.89,122.6,122.69,13496.0
2020-06-19 14:00:00,122.73,122.96,122.7,122.91,11990.0,122.73,122.96,122.7,122.91,11990.0
2020-06-19 14:05:00,122.95,122.95,122.54,122.83,12766.0,122.95,122.95,122.54,122.83,12766.0
2020-06-19 14:10:00,122.83,122.92,122.63,122.77,8348.0,122.83,122.92,122.63,122.77,8348.0
2020-06-19 14:15:00,122.8,122.9,122.53,122.63,12724.0,122.8,122.9,122.53,122.63,12724.0
2020-06-19 14:20:00,122.69,123.0,122.69,122.92,5394.0,122.69,123.0,122.69,122.92,5394.0
2020-06-19 14:25:00,123.0,123.0,122.55,122.65,11565.0,123.0,123.0,122.55,122.65,11565.0
2020-06-19 14:30:00,122.56,123.0,122.5,122.83,15420.0,122.56,123.0,122.5,122.83,15420.0
2020-06-19 14:35:00,122.78,123.08,122.78,122.98,15767.0,122.78,123.08,122.78,122.98,15767.0
2020-06-19 14:40:00,122.86,123.29,122.86,123.18,17199.0,122.86,123.29,122.86,123.18,17199.0
2020-06-19 14:45:00,123.15,123.33,123.0,123.0,10201.0,123.15,123.33,123.0,123.0,10201.0
2020-06-19 14:50:00,122.99,123.29,122.98,123.23,8470.0,122.99,123.29,122.98,123.23,8470.0
2020-06-19 14:55:00,123.19,123.41,123.19,123.25,7955.0,123.19,123.41,123.19,123.25,7955.0
2020-06-19 15:00:00,123.2,123.22,123.08,123.22,8958.0,123.2,123.22,123.08,123.22,8958.0
2020-06-19 15:05:00,123.17,123.27,123.09,123.14,10253.0,123.17,123.27,123.09,123.14,10253.0
2020-06-19 15:10:00,123.11,123.38,122.94,123.26,15745.0,123.11,123.38,122.94,123.26,15745.0
2020-06-19 15:15:00,123.31,123.52,123.31,123.37,8829.0,123.31,123.52,123.31,123.37,8829.0
2020-06-19 15:20:00,123.37,123.37,123.13,123.13,12715.0,123.37,123.37,123.13,123.13,12715.0
2020-06-19 15:25:00,123.13,123.15,122.95,122.96,18195.0,123.13,123.15,122.95,122.96,18195.0
2020-06-19 15:30:00,122.97,123.17,122.97,123.11,24766.0,122.97,123.17,122.97,123.11,24766.0
2020-06-19 15:35:00,123.15,123.15,122.83,122.92,27869.0,123.15,123.15,122.83,122.92,27869.0
2020-06-19 15:40:00,122.92,123.14,122.92,123.14,53477.0,122.92,123.14,122.92,123.14,53477.0
2020-06-19 15:45:00,123.13,123.2,122.82,122.89,53557.0,123.13,123.2,122.82,122.89,53557.0
2020-06-19 15:50:00,122.91,123.37,122.91,123.28,95082.0,122.91,123.37,122.91,123.28,95082.0
2020-06-19 15:55:00,123.27,123.3,122.98,123.09,133722.0,123.27,123.3,122.98,123.09,133722.0
2020-06-22 09:30:00,122.37,122.56,120.65,120.78,174834.0,122.37,122.56,120.65,120.78,174834.0
2020-06-22 09:35:00,120.74,120.97,120.12,120.75,101641.0,120.74,120.97,120.12,120.75,101641.0
2020-06-22 09:40:00,120.78,121.45,120.6,121.31,55583.0,120.78,121.45,120.6,121.31,55583.0
2020-06-22 09:45:00,121.31,121.58,121.19,121.45,36960.0,121.31,121.58,121.19,121.45,36960.0
2020-06-22 09:50:00,121.35,121.67,121.29,121.67,21727.0,121.35,121.67,121.29,121.67,21727.0
2020-06-22 09:55:00,121.68,122.02,121.41,121.41,27202.0,121.68,122.02,121.41,121.41,27202.0
2020-06-22 10:00:00,121.45,122.08,121.45,121.9,20332.0,121.45,122.08,121.45,121.9,20332.0
2020-06-22 10:05:00,121.76,122.14,121.67,122.0,16680.0,121.76,122.14,121.67,122.0,16680.0
2020-06-22 10:10:00,122.11,122.44,121.99,122.27,35582.0,122.11,122.44,121.99,122.27,35582.0
2020-06-22 10:15:00,122.28,122.28,121.91,122.11,7799.0,122.28,122.28,121.91,122.11,7799.0
2020-06-22 10:20:00,122.14,122.65,122.09,122.43,32665.0,122.14,122.65,122.09,122.43,32665.0
2020-06-22 10:25:00,122.38,122.82,122.12,122.63,35646.0,122.38,122.82,122.12,122.63,35646.0
2020-06-22 10:30:00,122.63,122.64,122.47,122.58,8273.0,122.63,122.64,122.47,122.58,8273.0
2020-06-22 10:35:00,122.58,122.6,122.34,122.58,11394.0,122.58,122.6,122.34,122.58,11394.0
2020-06-22 10:40:00,122.57,122.74,122.48,122.51,13869.0,122.57,122.74,122.48,122.51,13869.0
2020-06-22 10:45:00,122.45,122.64,122.32,122.39,12313.0,122.45,122.64,122.32,122.39,12313.0
2020-06-22 10:50:00,122.35,122.37,122.0,122.02,15063.0,122.35,122.37,122.0,122.02,15063.0
2020-06-22 10:55:00,122.07,122.12,121.74,121.75,36519.0,122.07,122.12,121.74,121.75,36519.0
2020-06-22 11:00:00,121.72,122.13,121.67,122.09,23191.0,121.72,122.13,121.67,122.09,23191.0
2020-06-22 11:05:00,122.11,122.16,121.94,121.96,14759.0,122.11,122.16,121.94,121.96,14759.0
2020-06-22 11:10:00,121.96,122.02,121.86,121.98,10758.0,121.96,122.02,121.86,121.98,10758.0
2020-06-22 11:15:00,122.0,122.41,121.99,122.29,14054.0,122.0,122.41,121.99,122.29,14054.0
2020-06-22 11:20:00,122.28,122.42,122.11,122.25,10616.0,122.28,122.42,122.11,122.25,10616.0
2020-06-22 11:25:00,122.26,122.27,122.01,122.2,16086.0,122.26,122.27,122.01,122.2,16086.0
2020-06-22 11:30:00,122.21,122.24,122.03,122.24,10242.0,122.21,122.24,122.03,122.24,10242.0
2020-06-22 11:35:00,122.29,122.32,122.16,122.27,8074.0,122.29,122.32,122.16,122.27,8074.0
2020-06-22 11:40:00,122.29,122.44,122.28,122.29,7658.0,122.29,122.44,122.28,122.29,7658.0
2020-06-22 11:45:00,122.3,122.45,122.21,122.22,10003.0,122.3,122.45,122.21,122.22,10003.0
2020-06-22 11:50:00,122.23,122.26,122.13,122.15,15199.0,122.23,122.26,122.13,122.15,15199.0
2020-06-22 11:55:00,122.14,122.26,122.1,122.21,10214.0,122.14,122.26,122.1,122.21,10214.0
2020-06-22 12:00:00,122.23,122.26,122.06,122.21,18963.0,122.23,122.26,122.06,122.21,18963.0
2020-06-22 12:05:00,122.19,122.23,121.97,121.99,8665.0,122.19,122.23,121.97,121.99,8665.0
2020-06-22 12:10:00,121.95,121.98,121.72,121.91,22690.0,121.95,121.98,121.72,121.91,22690.0
2020-06-22 12:15:00,121.91,121.97,121.69,121.71,11170.0,121.91,121.97,121.69,121.71,11170.0
2020-06-22 12:20:00,121.72,121.83,121.56,121.79,23741.0,121.72,121.83,121.56,121.79,23741.0
2020-06-22 12:25:00,121.79,121.99,121.79,121.97,10463.0,121.79,121.99,121.79,121.97,10463.0
2020-06-22 12:30:00,121.97,122.06,121.66,121.7,13452.0,121.97,122.06,121.66,121.7,13452.0
2020-06-22 12:35:00,121.73,121.84,121.72,121.81,6382.0,121.73,121.84,121.72,121.81,6382.0
2020-06-22 12:40:00,121.79,121.84,121.7,121.84,7912.0,121.79,121.84,121.7,121.84,7912.0
2020-06-22 12:45:00,121.88,122.07,121.82,121.97,17551.0,121.88,122.07,121.82,121.97,17551.0
2020-06-22 12:50:00,121.93,122.07,121.93,121.95,8054.0,121.93,122.07,121.93,121.95,8054.0
2020-06-22 12:55:00,121.99,122.13,121.99,122.11,6622.0,121.99,122.13,121.99,122.11,6622.0
2020-06-22 13:00:00,122.18,122.2,122.02,122.08,7143.0,122.18,122.2,122.02,122.08,7143.0
2020-06-22 13:05:00,122.08,122.13,121.98,122.13,11541.0,122.08,122.13,121.98,122.13,11541.0
2020-06-22 13:10:00,122.13,122.18,121.99,122.0,6517.0,122.13,122.18,121.99,122.0,6517.0
2020-06-22 13:15:00,122.01,122.11,121.99,122.11,6900.0,122.01,122.11,121.99,122.11,6900.0
2020-06-22 13:20:00,122.14,122.17,122.05,122.08,7954.0,122.14,122.17,122.05,122.08,7954.0
2020-06-22 13:25:00,122.09,122.16,122.02,122.08,14772.0,122.09,122.16,122.02,122.08,14772.0
2020-06-22 13:30:00,122.08,122.12,121.87,121.9,9091.0,122.08,122.12,121.87,121.9,9091.0
2020-06-22 13:35:00,121.86,121.92,121.74,121.75,11916.0,121.86,121.92,121.74,121.75,11916.0
2020-06-22 13:40:00,121.76,121.95,121.74,121.95,15321.0,121.76,121.95,121.74,121.95,15321.0
2020-06-22 13:45:00,122.0,122.2,122.0,122.05,6104.0,122.0,122.2,122.0,122.05,6104.0
2020-06-22 13:50:00,122.04,122.04,121.89,122.0,6329.0,122.04,122.04,121.89,122.0,6329.0
2020-06-22 13:55:00,122.01,122.08,121.97,122.02,4453.0,122.01,122.08,121.97,122.02,4453.0
2020-06-22 14:00:00,122.02,122.02,121.76,121.81,13009.0,122.02,122.02,121.76,121.81,13009.0
2020-06-22 14:05:00,121.84,122.16,121.83,122.16,12288.0,121.84,122.16,121.83,122.16,12288.0
2020-06-22 14:10:00,122.18,122.21,121.95,122.0,11832.0,122.18,122.21,121.95,122.0,11832.0
2020-06-22 14:15:00,122.02,122.15,122.02,122.1,9160.0,122.02,122.15,122.02,122.1,9160.0
2020-06-22 14:20:00,122.12,122.19,122.05,122.19,10255.0,122.12,122.19,122.05,122.19,10255.0
2020-06-22 14:25:00,122.19,122.27,122.14,122.15,26966.0,122.19,122.27,122.14,122.15,26966.0
2020-06-22 14:30:00,122.16,122.26,122.12,122.16,9861.0,122.16,122.26,122.12,122.16,9861.0
2020-06-22 14:35:00,122.16,122.36,122.16,122.31,6966.0,122.16,122.36,122.16,122.31,6966.0
2020-06-22 14:40:00,122.29,122.34,122.22,122.26,10279.0,122.29,122.34,122.22,122.26,10279.0
2020-06-22 14:45:00,122.3,122.51,122.28,122.43,11230.0,122.3,122.51,122.28,122.43,11230.0
2020-06-22 14:50:00,122.42,122.5,122.3,122.47,10142.0,122.42,122.5,122.3,122.47,10142.0
2020-06-22 14:55:00,122.48,122.62,122.47,122.59,12409.0,122.48,122.62,122.47,122.59,12409.0
2020-06-22 15:00:00,122.56,122.77,122.47,122.77,16086.0,122.56,122.77,122.47,122.77,16086.0
2020-06-22 15:05:00,122.76,122.94,122.74,122.88,25360.0,122.76,122.94,122.74,122.88,25360.0
2020-06-22 15:10:00,122.89,122.97,122.6,122.6,18304.0,122.89,122.97,122.6,122.6,18304.0
2020-06-22 15:15:00,122.61,122.67,122.42,122.51,16919.0,122.61,122.67,122.42,122.51,16919.0
2020-06-22 15:20:00,122.51,122.56,122.27,122.28,21110.0,122.51,122.56,122.27,122.28,21110.0
2020-06-22 15:25:00,122.32,122.39,122.29,122.39,10884.0,122.32,122.39,122.29,122.39,10884.0
2020-06-22 15:30:00,122.38,122.6,122.38,122.56,15715.0,122.38,122.6,122.38,122.56,15715.0
2020-06-22 15:35:00,122.56,122.69,122.51,122.68,20455.0,122.56,122.69,122.51,122.68,20455.0
2020-06-22 15:40:00,122.68,122.82,122.64,122.8,19970.0,122.68,122.82,122.64,122.8,19970.0
2020-06-22 15:45:00,122.79,122.87,122.73,122.75,36766.0,122.79,122.87,122.73,122.75,36766.0
2020-06-22 15:50:00,122.77,123.07,122.72,123.07,76205.0,122.77,123.07,122.72,123.07,76205.0
2020-06-22 15:55:00,123.05,123.24,122.91,123.14,117603.0,123.05,123.24,122.91,123.14,117603.0
2020-06-23 09:30:00,123.81,124.0,122.53,123.24,160556.0,123.81,124.0,122.53,123.24,160556.0
2020-06-23 09:35:00,123.29,123.87,123.1,123.15,42206.0,123.29,123.87,123.1,123.15,42206.0
2020-06-23 09:40:00,123.17,123.87,123.12,123.71,24622.0,123.17,123.87,123.12,123.71,24622.0
2020-06-23 09:45:00,123.7,123.78,123.31,123.48,17783.0,123.7,123.78,123.31,123.48,17783.0
2020-06-23 09:50:00,123.46,123.55,123.17,123.49,20604.0,123.46,123.55,123.17,123.49,20604.0
2020-06-23 09:55:00,123.42,123.46,123.2,123.21,13570.0,123.42,123.46,123.2,123.21,13570.0
2020-06-23 10:00:00,123.26,123.3,122.8,122.9,25451.0,123.26,123.3,122.8,122.9,25451.0
2020-06-23 10:05:00,122.9,123.13,122.5,123.11,19250.0,122.9,123.13,122.5,123.11,19250.0
2020-06-23 10:10:00,123.16,123.2,122.71,122.71,12015.0,123.16,123.2,122.71,122.71,12015.0
2020-06-23 10:15:00,122.71,122.92,122.5,122.92,19628.0,122.71,122.92,122.5,122.92,19628.0
2020-06-23 10:20:00,122.85,123.08,122.69,122.85,22293.0,122.85,123.08,122.69,122.85,22293.0
2020-06-23 10:25:00,122.85,123.41,122.85,123.33,27718.0,122.85,123.41,122.85,123.33,27718.0
2020-06-23 10:30:00,123.28,123.47,123.16,123.3,9839.0,123.28,123.47,123.16,123.3,9839.0
2020-06-23 10:35:00,123.28,123.28,123.08,123.12,5525.0,123.28,123.28,123.08,123.12,5525.0
2020-06-23 10:40:00,123.1,123.29,122.88,123.0,24768.0,123.1,123.29,122.88,123.0,24768.0
2020-06-23 10:45:00,123.02,123.12,122.96,123.06,10813.0,123.02,123.12,122.96,123.06,10813.0
2020-06-23 10:50:00,123.07,123.25,123.07,123.16,5723.0,123.07,123.25,123.07,123.16,5723.0
2020-06-23 10:55:00,123.14,123.2,123.08,123.18,12343.0,123.14,123.2,123.08,123.18,12343.0
2020-06-23 11:00:00,123.16,123.21,123.06,123.17,25221.0,123.16,123.21,123.06,123.17,25221.0
2020-06-23 11:05:00,123.14,123.21,123.03,123.18,21085.0,123.14,123.21,123.03,123.18,21085.0
2020-06-23 11:10:00,123.19,123.5,123.13,123.43,55438.0,123.19,123.5,123.13,123.43,55438.0
2020-06-23 11:15:00,123.43,123.47,123.34,123.42,15407.0,123.43,123.47,123.34,123.42,15407.0
2020-06-23 11:20:00,123.41,123.5,123.36,123.48,36877.0,123.41,123.5,123.36,123.48,36877.0
2020-06-23 11:25:00,123.46,123.5,123.24,123.26,16124.0,123.46,123.5,123.24,123.26,16124.0
2020-06-23 11:30:00,123.23,123.5,123.2,123.38,10233.0,123.23,123.5,123.2,123.38,10233.0
2020-06-23 11:35:00,123.32,123.32,123.15,123.31,13875.0,123.32,123.32,123.15,123.31,13875.0
2020-06-23 11:40:00,123.33,123.39,123.23,123.23,6557.0,123.33,123.39,123.23,123.23,6557.0
2020-06-23 11:45:00,123.26,123.42,123.26,123.4,7091.0,123.26,123.42,123.26,123.4,7091.0
2020-06-23 11:50:00,123.35,123.48,123.28,123.28,16440.0,123.35,123.48,123.28,123.28,16440.0
2020-06-23 11:55:00,123.27,123.46,123.25,123.33,10073.0,123.27,123.46,123.25,123.33,10073.0
2020-06-23 12:00:00,123.35,123.36,123.12,123.14,17067.0,123.35,123.36,123.12,123.14,17067.0
2020-06-23 12:05:00,123.14,123.21,123.08,123.12,21666.0,123.14,123.21,123.08,123.12,21666.0
2020-06-23 12:10:00,123.1,123.36,123.09,123.31,11280.0,123.1,123.36,123.09,123.31,11280.0
2020-06-23 12:15:00,123.34,123.35,123.21,123.22,5830.0,123.34,123.35,123.21,123.22,5830.0
2020-06-23 12:20:00,123.2,123.29,123.14,123.24,8915.0,123.2,123.29,123.14,123.24,8915.0
2020-06-23 12:25:00,123.23,123.27,123.14,123.2,8802.0,123.23,123.27,123.14,123.2,8802.0
2020-06-23 12:30:00,123.22,123.22,123.04,123.14,16514.0,123.22,123.22,123.04,123.14,16514.0
2020-06-23 12:35:00,123.14,123.42,123.07,123.42,9580.0,123.14,123.42,123.07,123.42,9580.0
2020-06-23 12:40:00,123.42,123.48,123.31,123.48,8630.0,123.42,123.48,123.31,123.48,8630.0
2020-06-23 12:45:00,123.45,123.5,123.4,123.49,10557.0,123.45,123.5,123.4,123.49,10557.0
2020-06-23 12:50:00,123.47,123.55,123.41,123.55,11789.0,123.47,123.55,123.41,123.55,11789.0
2020-06-23 12:55:00,123.57,123.77,123.56,123.73,9139.0,123.57,123.77,123.56,123.73,9139.0
2020-06-23 13:00:00,123.76,123.77,123.59,123.61,11727.0,123.76,123.77,123.59,123.61,11727.0
2020-06-23 13:05:00,123.59,123.6,123.51,123.58,6321.0,123.59,123.6,123.51,123.58,6321.0
2020-06-23 13:10:00,123.54,123.75,123.48,123.75,7920.0,123.54,123.75,123.48,123.75,7920.0
2020-06-23 13:15:00,123.73,123.76,123.63,123.76,12922.0,123.73,123.76,123.63,123.76,12922.0
2020-06-23 13:20:00,123.77,123.85,123.71,123.77,17687.0,123.77,123.85,123.71,123.77,17687.0
2020-06-23 13:25:00,123.78,123.78,123.58,123.61,8248.0,123.78,123.78,123.58,123.61,8248.0
2020-06-23 13:30:00,123.61,123.83,123.6,123.82,13218.0,123.61,123.83,123.6,123.82,13218.0
2020-06-23 13:35:00,123.83,123.86,123.76,123.86,15549.0,123.83,123.86,123.76,123.86,15549.0
2020-06-23 13:40:00,123.89,123.97,123.81,123.95,10733.0,123.89,123.97,123.81,123.95,10733.0
2020-06-23 13:45:00,123.94,123.94,123.81,123.87,9164.0,123.94,123.94,123.81,123.87,9164.0
2020-06-23 13:50:00,123.85,123.92,123.74,123.84,14821.0,123.85,123.92,123.74,123.84,14821.0
2020-06-23 13:55:00,123.93,123.93,123.49,123.57,25166.0,123.93,123.93,123.49,123.57,25166.0
2020-06-23 14:00:00,123.55,123.6,123.3,123.35,22137.0,123.55,123.6,123.3,123.35,22137.0
2020-06-23 14:05:00,123.36,123.49,123.36,123.45,8619.0,123.36,123.49,123.36,123.45,8619.0
2020-06-23 14:10:00,123.47,123.58,123.36,123.38,9850.0,123.47,123.58,123.36,123.38,9850.0
2020-06-23 14:15:00,123.42,123.54,123.42,123.53,6354.0,123.42,123.54,123.42,123.53,6354.0
2020-06-23 14:20:00,123.58,123.69,123.37,123.37,10551.0,123.58,123.69,123.37,123.37,10551.0
2020-06-23 14:25:00,123.34,123.37,123.08,123.12,27142.0,123.34,123.37,123.08,123.12,27142.0
2020-06-23 14:30:00,123.09,123.17,123.05,123.08,23875.0,123.09,123.17,123.05,123.08,23875.0
2020-06-23 14:35:00,123.08,123.18,123.06,123.17,12340.0,123.08,123.18,123.06,123.17,12340.0
2020-06-23 14:40:00,123.18,123.47,123.12,123.43,7553.0,123.18,123.47,123.12,123.43,7553.0
2020-06-23 14:45:00,123.41,123.41,123.1,123.13,13984.0,123.41,123.41,123.1,123.13,13984.0
2020-06-23 14:50:00,123.15,123.46,123.14,123.43,5305.0,123.15,123.46,123.14,123.43,5305.0
2020-06-23 14:55:00,123.44,123.44,123.12,123.17,12415.0,123.44,123.44,123.12,123.17,12415.0
2020-06-23 15:00:00,123.16,123.2,123.03,123.14,34231.0,123.16,123.2,123.03,123.14,34231.0
2020-06-23 15:05:00,123.11,123.19,123.07,123.14,6050.0,123.11,123.19,123.07,123.14,6050.0
2020-06-23 15:10:00,123.15,123.26,123.12,123.23,15440.0,123.15,123.26,123.12,123.23,15440.0
2020-06-23 15:15:00,123.24,123.37,123.24,123.28,10909.0,123.24,123.37,123.24,123.28,10909.0
2020-06-23 15:20:00,123.27,123.3,123.17,123.27,17504.0,123.27,123.3,123.17,123.27,17504.0
2020-06-23 15:25:00,123.27,123.27,123.08,123.1,19137.0,123.27,123.27,123.08,123.1,19137.0
2020-06-23 15:30:00,123.11,123.2,123.05,123.16,23794.0,123.11,123.2,123.05,123.16,23794.0
2020-06-23 15:35:00,123.15,123.21,123.08,123.16,19461.0,123.15,123.21,123.08,123.16,19461.0
2020-06-23 15:40:00,123.15,123.33,123.09,123.32,34289.0,123.15,123.33,123.09,123.32,34289.0
2020-06-23 15:45:00,123.32,123.32,123.18,123.22,41251.0,123.32,123.32,123.18,123.22,41251.0
2020-06-23 15:50:00,123.21,123.33,123.02,123.31,92501.0,123.21,123.33,123.02,123.31,92501.0
2020-06-23 15:55:00,123.3,123.4,123.16,123.36,153814.0,123.3,123.4,123.16,123.36,153814.0
2020-06-24 09:30:00,122.35,122.85,122.0,122.36,111849.0,122.35,122.85,122.0,122.36,111849.0
2020-06-24 09:35:00,122.29,122.93,122.27,122.49,39667.0,122.29,122.93,122.27,122.49,39667.0
2020-06-24 09:40:00,122.55,122.64,122.3,122.47,25600.0,122.55,122.64,122.3,122.47,25600.0
2020-06-24 09:45:00,122.35,122.79,122.29,122.78,21289.0,122.35,122.79,122.29,122.78,21289.0
2020-06-24 09:50:00,122.75,122.92,122.35,122.67,28075.0,122.75,122.92,122.35,122.67,28075.0
2020-06-24 09:55:00,122.7,122.82,121.96,121.98,27758.0,122.7,122.82,121.96,121.98,27758.0
2020-06-24 10:00:00,121.99,122.12,121.68,121.81,15264.0,121.99,122.12,121.68,121.81,15264.0
2020-06-24 10:05:00,121.86,122.07,121.7,122.03,23557.0,121.86,122.07,121.7,122.03,23557.0
2020-06-24 10:10:00,121.97,122.15,121.95,122.07,15972.0,121.97,122.15,121.95,122.07,15972.0
2020-06-24 10:15:00,122.05,122.3,121.92,122.05,26007.0,122.05,122.3,121.92,122.05,26007.0
2020-06-24 10:20:00,122.05,122.09,121.79,121.94,15115.0,122.05,122.09,121.79,121.94,15115.0
2020-06-24 10:25:00,121.94,122.03,121.81,122.0,12201.0,121.94,122.03,121.81,122.0,12201.0
2020-06-24 10:30:00,121.96,121.98,121.4,121.47,30777.0,121.96,121.98,121.4,121.47,30777.0
2020-06-24 10:35:00,121.42,121.66,121.07,121.13,38041.0,121.42,121.66,121.07,121.13,38041.0
2020-06-24 10:40:00,121.13,121.47,120.86,121.44,29961.0,121.13,121.47,120.86,121.44,29961.0
2020-06-24 10:45:00,121.47,121.62,121.39,121.62,17462.0,121.47,121.62,121.39,121.62,17462.0
2020-06-24 10:50:00,121.62,121.76,121.3,121.34,15978.0,121.62,121.76,121.3,121.34,15978.0
2020-06-24 10:55:00,121.38,121.57,121.21,121.33,43266.0,121.38,121.57,121.21,121.33,43266.0
2020-06-24 11:00:00,121.29,121.37,121.13,121.34,16849.0,121.29,121.37,121.13,121.34,16849.0
2020-06-24 11:05:00,121.32,121.39,120.9,120.92,23987.0,121.32,121.39,120.9,120.92,23987.0
2020-06-24 11:10:00,120.9,121.02,120.74,120.9,24775.0,120.9,121.02,120.74,120.9,24775.0
2020-06-24 11:15:00,120.85,120.98,120.6,120.72,24479.0,120.85,120.98,120.6,120.72,24479.0
2020-06-24 11:20:00,120.7,120.84,120.62,120.66,20202.0,120.7,120.84,120.62,120.66,20202.0
2020-06-24 11:25:00,120.69,120.82,120.4,120.56,28840.0,120.69,120.82,120.4,120.56,28840.0
2020-06-24 11:30:00,120.72,120.73,120.33,120.4,33321.0,120.72,120.73,120.33,120.4,33321.0
2020-06-24 11:35:00,120.38,120.6,120.12,120.12,30734.0,120.38,120.6,120.12,120.12,30734.0
2020-06-24 11:40:00,120.13,120.24,119.74,119.81,61718.0,120.13,120.24,119.74,119.81,61718.0
2020-06-24 11:45:00,119.83,120.08,119.4,119.54,39997.0,119.83,120.08,119.4,119.54,39997.0
2020-06-24 11:50:00,119.59,120.0,119.56,119.92,33178.0,119.59,120.0,119.56,119.92,33178.0
2020-06-24 11:55:00,119.93,120.35,119.9,120.35,25910.0,119.93,120.35,119.9,120.35,25910.0
2020-06-24 12:00:00,120.33,120.53,120.18,120.46,21908.0,120.33,120.53,120.18,120.46,21908.0
2020-06-24 12:05:00,120.43,120.46,120.0,120.09,17145.0,120.43,120.46,120.0,120.09,17145.0
2020-06-24 12:10:00,120.1,120.14,119.87,119.88,22581.0,120.1,120.14,119.87,119.88,22581.0
2020-06-24 12:15:00,119.81,120.35,119.8,120.28,20200.0,119.81,120.35,119.8,120.28,20200.0
2020-06-24 12:20:00,120.3,120.3,120.0,120.27,20749.0,120.3,120.3,120.0,120.27,20749.0
2020-06-24 12:25:00,120.22,120.36,120.13,120.34,16822.0,120.22,120.36,120.13,120.34,16822.0
2020-06-24 12:30:00,120.31,120.41,120.23,120.31,17387.0,120.31,120.41,120.23,120.31,17387.0
2020-06-24 12:35:00,120.3,120.59,120.3,120.59,12812.0,120.3,120.59,120.3,120.59,12812.0
2020-06-24 12:40:00,120.55,120.81,120.52,120.75,18935.0,120.55,120.81,120.52,120.75,18935.0
2020-06-24 12:45:00,120.74,120.97,120.74,120.85,45541.0,120.74,120.97,120.74,120.85,45541.0
2020-06-24 12:50:00,120.84,121.0,120.84,120.94,32013.0,120.84,121.0,120.84,120.94,32013.0
2020-06-24 12:55:00,120.92,121.14,120.92,121.08,74226.0,120.92,121.14,120.92,121.08,74226.0
2020-06-24 13:00:00,121.05,121.17,120.96,121.04,48101.0,121.05,121.17,120.96,121.04,48101.0
2020-06-24 13:05:00,121.06,121.17,120.9,120.94,57321.0,121.06,121.17,120.9,120.94,57321.0
2020-06-24 13:10:00,120.94,120.98,120.62,120.72,21198.0,120.94,120.98,120.62,120.72,21198.0
2020-06-24 13:15:00,120.76,121.03,120.72,120.88,36121.0,120.76,121.03,120.72,120.88,36121.0
2020-06-24 13:20:00,120.9,120.9,120.74,120.74,19850.0,120.9,120.9,120.74,120.74,19850.0
2020-06-24 13:25:00,120.72,120.83,120.3,120.5,28193.0,120.72,120.83,120.3,120.5,28193.0
2020-06-24 13:30:00,120.48,120.74,120.35,120.64,20109.0,120.48,120.74,120.35,120.64,20109.0
2020-06-24 13:35:00,120.62,121.0,120.62,121.0,14216.0,120.62,121.0,120.62,121.0,14216.0
2020-06-24 13:40:00,121.0,121.26,120.89,121.26,18636.0,121.0,121.26,120.89,121.26,18636.0
2020-06-24 13:45:00,121.24,121.26,121.01,121.25,20294.0,121.24,121.26,121.01,121.25,20294.0
2020-06-24 13:50:00,121.26,121.33,121.1,121.3,15487.0,121.26,121.33,121.1,121.3,15487.0
2020-06-24 13:55:00,121.28,121.4,121.22,121.4,20644.0,121.28,121.4,121.22,121.4,20644.0
2020-06-24 14:00:00,121.4,121.4,120.66,120.96,27682.0,121.4,121.4,120.66,120.96,27682.0
2020-06-24 14:05:00,120.99,121.33,120.99,121.33,10852.0,120.99,121.33,120.99,121.33,10852.0
2020-06-24 14:10:00,121.32,121.39,121.18,121.25,11794.0,121.32,121.39,121.18,121.25,11794.0
2020-06-24 14:15:00,121.29,121.41,121.28,121.33,23728.0,121.29,121.41,121.28,121.33,23728.0
2020-06-24 14:20:00,121.33,121.4,121.26,121.34,14897.0,121.33,121.4,121.26,121.34,14897.0
2020-06-24 14:25:00,121.32,121.42,121.31,121.39,23957.0,121.32,121.42,121.31,121.39,23957.0
2020-06-24 14:30:00,121.36,121.42,121.26,121.34,23184.0,121.36,121.42,121.26,121.34,23184.0
2020-06-24 14:35:00,121.33,121.4,121.23,121.35,13932.0,121.33,121.4,121.23,121.35,13932.0
2020-06-24 14:40:00,121.33,121.4,121.09,121.27,17105.0,121.33,121.4,121.09,121.27,17105.0
2020-06-24 14:45:00,121.36,121.53,121.32,121.42,16666.0,121.36,121.53,121.32,121.42,16666.0
2020-06-24 14:50:00,121.45,121.49,121.27,121.41,13862.0,121.45,121.49,121.27,121.41,13862.0
2020-06-24 14:55:00,121.44,121.53,121.27,121.29,18174.0,121.44,121.53,121.27,121.29,18174.0
2020-06-24 15:00:00,121.37,121.59,121.37,121.57,18999.0,121.37,121.59,121.37,121.57,18999.0
2020-06-24 15:05:00,121.55,121.58,121.33,121.43,18478.0,121.55,121.58,121.33,121.43,18478.0
2020-06-24 15:10:00,121.55,121.77,121.35,121.75,39465.0,121.55,121.77,121.35,121.75,39465.0
2020-06-24 15:15:00,121.72,121.95,121.59,121.94,45196.0,121.72,121.95,121.59,121.94,45196.0
2020-06-24 15:20:00,121.93,122.02,121.72,121.83,29887.0,121.93,122.02,121.72,121.83,29887.0
2020-06-24 15:25:00,121.88,121.91,121.6,121.79,23545.0,121.88,121.91,121.6,121.79,23545.0
2020-06-24 15:30:00,121.81,121.94,121.44,121.56,34303.0,121.81,121.94,121.44,121.56,34303.0
2020-06-24 15:35:00,121.55,121.63,121.28,121.4,33405.0,121.55,121.63,121.28,121.4,33405.0
2020-06-24 15:40:00,121.39,121.99,121.39,121.98,42392.0,121.39,121.99,121.39,121.98,42392.0
2020-06-24 15:45:00,121.99,122.14,121.77,121.82,57274.0,121.99,122.14,121.77,121.82,57274.0
2020-06-24 15:50:00,121.8,121.86,121.32,121.44,88932.0,121.8,121.86,121.32,121.44,88932.0
2020-06-24 15:55:00,121.48,121.55,121.27,121.33,171745.0,121.48,121.55,121.27,121.33,171745.0
2020-06-25 09:30:00,120.39,122.49,120.39,121.86,88863.0,120.39,122.49,120.39,121.86,88863.0
2020-06-25 09:35:00,121.85,122.16,121.61,121.61,23352.0,121.85,122.16,121.61,121.61,23352.0
2020-06-25 09:40:00,121.61,121.61,120.45,120.51,15334.0,121.61,121.61,120.45,120.51,15334.0
2020-06-25 09:45:00,120.53,121.39,120.47,121.08,22567.0,120.53,121.39,120.47,121.08,22567.0
2020-06-25 09:50:00,121.07,121.72,121.07,121.41,15233.0,121.07,121.72,121.07,121.41,15233.0
2020-06-25 09:55:00,121.39,121.97,121.3,121.91,12036.0,121.39,121.97,121.3,121.91,12036.0
2020-06-25 10:00:00,121.89,121.97,121.61,121.95,11397.0,121.89,121.97,121.61,121.95,11397.0
2020-06-25 10:05:00,121.91,121.98,121.4,121.6,13218.0,121.91,121.98,121.4,121.6,13218.0
2020-06-25 10:10:00,121.67,121.95,121.65,121.89,5818.0,121.67,121.95,121.65,121.89,5818.0
2020-06-25 10:15:00,121.88,121.9,121.6,121.65,7430.0,121.88,121.9,121.6,121.65,7430.0
2020-06-25 10:20:00,121.6,121.92,121.58,121.7,11953.0,121.6,121.92,121.58,121.7,11953.0
2020-06-25 10:25:00,121.77,121.94,121.62,121.77,16883.0,121.77,121.94,121.62,121.77,16883.0
2020-06-25 10:30:00,121.75,121.83,121.37,121.65,21804.0,121.75,121.83,121.37,121.65,21804.0
2020-06-25 10:35:00,121.72,121.76,121.53,121.65,10888.0,121.72,121.76,121.53,121.65,10888.0
2020-06-25 10:40:00,121.72,121.75,121.27,121.52,7264.0,121.72,121.75,121.27,121.52,7264.0
2020-06-25 10:45:00,121.52,121.79,121.32,121.44,7736.0,121.52,121.79,121.32,121.44,7736.0
2020-06-25 10:50:00,121.44,121.57,121.23,121.4,11387.0,121.44,121.57,121.23,121.4,11387.0
2020-06-25 10:55:00,121.43,121.69,121.1,121.61,27256.0,121.43,121.69,121.1,121.61,27256.0
2020-06-25 11:00:00,121.59,121.96,121.4,121.92,12116.0,121.59,121.96,121.4,121.92,12116.0
2020-06-25 11:05:00,121.94,121.94,121.23,121.56,25581.0,121.94,121.94,121.23,121.56,25581.0
2020-06-25 11:10:00,121.56,122.18,121.38,122.13,23550.0,121.56,122.18,121.38,122.13,23550.0
2020-06-25 11:15:00,122.06,122.28,121.77,122.16,21840.0,122.06,122.28,121.77,122.16,21840.0
2020-06-25 11:20:00,122.19,122.32,121.83,122.23,25381.0,122.19,122.32,121.83,122.23,25381.0
2020-06-25 11:25:00,122.22,122.3,122.03,122.18,19802.0,122.22,122.3,122.03,122.18,19802.0
2020-06-25 11:30:00,122.22,122.22,121.45,121.72,27010.0,122.22,122.22,121.45,121.72,27010.0
2020-06-25 11:35:00,121.69,121.93,121.57,121.84,15654.0,121.69,121.93,121.57,121.84,15654.0
2020-06-25 11:40:00,121.86,122.08,121.79,122.08,13602.0,121.86,122.08,121.79,122.08,13602.0
2020-06-25 11:45:00,122.03,122.11,121.87,121.87,14006.0,122.03,122.11,121.87,121.87,14006.0
2020-06-25 11:50:00,121.91,122.18,121.77,122.16,18580.0,121.91,122.18,121.77,122.16,18580.0
2020-06-25 11:55:00,122.19,122.42,122.19,122.41,16401.0,122.19,122.42,122.19,122.41,16401.0
2020-06-25 12:00:00,122.43,122.78,122.36,122.72,28866.0,122.43,122.78,122.36,122.72,28866.0
2020-06-25 12:05:00,122.73,122.87,122.62,122.65,22161.0,122.73,122.87,122.62,122.65,22161.0
2020-06-25 12:10:00,122.61,122.84,122.56,122.79,13878.0,122.61,122.84,122.56,122.79,13878.0
2020-06-25 12:15:00,122.8,122.9,122.56,122.7,11367.0,122.8,122.9,122.56,122.7,11367.0
2020-06-25 12:20:00,122.75,122.75,122.51,122.55,11400.0,122.75,122.75,122.51,122.55,11400.0
2020-06-25 12:25:00,122.49,122.61,122.27,122.6,17087.0,122.49,122.61,122.27,122.6,17087.0
2020-06-25 12:30:00,122.6,122.77,122.55,122.68,19281.0,122.6,122.77,122.55,122.68,19281.0
2020-06-25 12:35:00,122.66,122.97,122.64,122.89,18761.0,122.66,122.97,122.64,122.89,18761.0
2020-06-25 12:40:00,122.89,123.0,122.86,122.86,29858.0,122.89,123.0,122.86,122.86,29858.0
2020-06-25 12:45:00,122.83,122.84,122.41,122.41,24184.0,122.83,122.84,122.41,122.41,24184.0
2020-06-25 12:50:00,122.44,122.53,122.27,122.36,14854.0,122.44,122.53,122.27,122.36,14854.0
2020-06-25 12:55:00,122.39,122.51,122.32,122.47,9815.0,122.39,122.51,122.32,122.47,9815.0
2020-06-25 13:00:00,122.45,122.45,122.22,122.32,13358.0,122.45,122.45,122.22,122.32,13358.0
2020-06-25 13:05:00,122.32,122.34,122.09,122.2,10910.0,122.32,122.34,122.09,122.2,10910.0
2020-06-25 13:10:00,122.19,122.46,122.07,122.39,10912.0,122.19,122.46,122.07,122.39,10912.0
2020-06-25 13:15:00,122.39,122.58,122.31,122.51,9814.0,122.39,122.58,122.31,122.51,9814.0
2020-06-25 13:20:00,122.54,122.66,122.45,122.58,12361.0,122.54,122.66,122.45,122.58,12361.0
2020-06-25 13:25:00,122.62,122.72,122.49,122.54,13523.0,122.62,122.72,122.49,122.54,13523.0
2020-06-25 13:30:00,122.52,122.67,122.45,122.59,21865.0,122.52,122.67,122.45,122.59,21865.0
2020-06-25 13:35:00,122.56,122.85,122.56,122.85,16096.0,122.56,122.85,122.56,122.85,16096.0
2020-06-25 13:40:00,122.85,122.88,122.69,122.69,11831.0,122.85,122.88,122.69,122.69,11831.0
2020-06-25 13:45:00,122.64,122.69,122.58,122.64,11694.0,122.64,122.69,122.58,122.64,11694.0
2020-06-25 13:50:00,122.7,122.7,122.55,122.67,10211.0,122.7,122.7,122.55,122.67,10211.0
2020-06-25 13:55:00,122.67,122.7,122.61,122.63,5881.0,122.67,122.7,122.61,122.63,5881.0
2020-06-25 14:00:00,122.65,122.73,122.44,122.73,19565.0,122.65,122.73,122.44,122.73,19565.0
2020-06-25 14:05:00,122.72,122.82,122.72,122.75,19589.0,122.72,122.82,122.72,122.75,19589.0
2020-06-25 14:10:00,122.75,122.91,122.75,122.84,10524.0,122.75,122.91,122.75,122.84,10524.0
2020-06-25 14:15:00,122.85,122.99,122.81,122.94,11254.0,122.85,122.99,122.81,122.94,11254.0
2020-06-25 14:20:00,122.92,122.92,122.49,122.5,18726.0,122.92,122.92,122.49,122.5,18726.0
2020-06-25 14:25:00,122.49,122.61,122.28,122.54,24569.0,122.49,122.61,122.28,122.54,24569.0
2020-06-25 14:30:00,122.51,122.65,122.49,122.61,14580.0,122.51,122.65,122.49,122.61,14580.0
2020-06-25 14:35:00,122.63,122.67,122.52,122.61,13786.0,122.63,122.67,122.52,122.61,13786.0
2020-06-25 14:40:00,122.58,122.77,122.56,122.73,10645.0,122.58,122.77,122.56,122.73,10645.0
2020-06-25 14:45:00,122.74,122.76,122.34,122.6,29353.0,122.74,122.76,122.34,122.6,29353.0
2020-06-25 14:50:00,122.62,122.85,122.61,122.77,9565.0,122.62,122.85,122.61,122.77,9565.0
2020-06-25 14:55:00,122.77,122.9,122.71,122.84,14847.0,122.77,122.9,122.71,122.84,14847.0
2020-06-25 15:00:00,122.82,123.0,122.71,122.93,15325.0,122.82,123.0,122.71,122.93,15325.0
2020-06-25 15:05:00,122.94,123.16,122.93,123.12,23796.0,122.94,123.16,122.93,123.12,23796.0
2020-06-25 15:10:00,123.16,123.2,123.08,123.14,15130.0,123.16,123.2,123.08,123.14,15130.0
2020-06-25 15:15:00,123.12,123.2,123.1,123.14,21130.0,123.12,123.2,123.1,123.14,21130.0
2020-06-25 15:20:00,123.13,123.26,123.08,123.24,32421.0,123.13,123.26,123.08,123.24,32421.0
2020-06-25 15:25:00,123.22,123.4,123.17,123.34,21972.0,123.22,123.4,123.17,123.34,21972.0
2020-06-25 15:30:00,123.36,123.53,123.16,123.46,25707.0,123.36,123.53,123.16,123.46,25707.0
2020-06-25 15:35:00,123.46,123.48,123.29,123.31,27390.0,123.46,123.48,123.29,123.31,27390.0
2020-06-25 15:40:00,123.31,123.47,123.3,123.45,24774.0,123.31,123.47,123.3,123.45,24774.0
2020-06-25 15:45:00,123.44,123.51,123.19,123.27,26196.0,123.44,123.51,123.19,123.27,26196.0
2020-06-25 15:50:00,123.29,123.61,123.21,123.61,29917.0,123.29,123.61,123.21,123.61,29917.0
2020-06-25 15:55:00,123.61,123.76,123.53,123.74,93362.0,123.61,123.76,123.53,123.74,93362.0
2020-06-26 09:30:00,123.25,124.69,123.25,124.6,145335.0,123.25,124.69,123.25,124.6,145335.0
2020-06-26 09:35:00,124.64,124.97,123.05,123.17,50175.0,124.64,124.97,123.05,123.17,50175.0
2020-06-26 09:40:00,123.27,123.35,122.37,122.41,37863.0,123.27,123.35,122.37,122.41,37863.0
2020-06-26 09:45:00,122.37,122.53,122.12,122.17,30454.0,122.37,122.53,122.12,122.17,30454.0
2020-06-26 09:50:00,122.11,122.52,122.02,122.52,11467.0,122.11,122.52,122.02,122.52,11467.0
2020-06-26 09:55:00,122.55,122.7,122.3,122.64,14338.0,122.55,122.7,122.3,122.64,14338.0
2020-06-26 10:00:00,122.56,122.56,121.73,121.81,15130.0,122.56,122.56,121.73,121.81,15130.0
2020-06-26 10:05:00,121.79,122.23,121.7,121.96,22546.0,121.79,122.23,121.7,121.96,22546.0
2020-06-26 10:10:00,121.96,122.08,121.66,121.95,7285.0,121.96,122.08,121.66,121.95,7285.0
2020-06-26 10:15:00,121.95,121.95,121.48,121.66,13869.0,121.95,121.95,121.48,121.66,13869.0
2020-06-26 10:20:00,121.52,121.68,121.41,121.67,11629.0,121.52,121.68,121.41,121.67,11629.0
2020-06-26 10:25:00,121.62,121.88,121.43,121.45,8494.0,121.62,121.88,121.43,121.45,8494.0
2020-06-26 10:30:00,121.61,121.87,121.15,121.22,31219.0,121.61,121.87,121.15,121.22,31219.0
2020-06-26 10:35:00,121.2,121.34,121.11,121.22,13829.0,121.2,121.34,121.11,121.22,13829.0
2020-06-26 10:40:00,121.2,121.6,121.13,121.38,16214.0,121.2,121.6,121.13,121.38,16214.0
2020-06-26 10:45:00,121.42,121.62,121.23,121.25,11235.0,121.42,121.62,121.23,121.25,11235.0
2020-06-26 10:50:00,121.25,121.75,121.1,121.46,27238.0,121.25,121.75,121.1,121.46,27238.0
2020-06-26 10:55:00,121.36,121.82,121.35,121.62,10462.0,121.36,121.82,121.35,121.62,10462.0
2020-06-26 11:00:00,121.62,121.95,121.56,121.93,9632.0,121.62,121.95,121.56,121.93,9632.0
2020-06-26 11:05:00,121.97,122.17,121.85,121.88,10834.0,121.97,122.17,121.85,121.88,10834.0
2020-06-26 11:10:00,121.88,121.95,121.58,121.91,10435.0,121.88,121.95,121.58,121.91,10435.0
2020-06-26 11:15:00,121.9,121.96,121.72,121.82,12121.0,121.9,121.96,121.72,121.82,12121.0
2020-06-26 11:20:00,121.81,122.17,121.71,121.97,12592.0,121.81,122.17,121.71,121.97,12592.0
2020-06-26 11:25:00,121.93,122.06,121.8,121.85,11021.0,121.93,122.06,121.8,121.85,11021.0
2020-06-26 11:30:00,121.82,122.03,121.68,121.79,17519.0,121.82,122.03,121.68,121.79,17519.0
2020-06-26 11:35:00,121.86,121.92,121.65,121.75,23553.0,121.86,121.92,121.65,121.75,23553.0
2020-06-26 11:40:00,121.71,121.85,121.66,121.84,8028.0,121.71,121.85,121.66,121.84,8028.0
2020-06-26 11:45:00,121.81,122.1,121.79,122.1,9954.0,121.81,122.1,121.79,122.1,9954.0
2020-06-26 11:50:00,122.09,122.1,121.56,121.56,17487.0,122.09,122.1,121.56,121.56,17487.0
2020-06-26 11:55:00,121.57,121.88,121.48,121.48,9650.0,121.57,121.88,121.48,121.48,9650.0
2020-06-26 12:00:00,121.47,121.48,121.24,121.24,16870.0,121.47,121.48,121.24,121.24,16870.0
2020-06-26 12:05:00,121.28,121.49,121.24,121.44,11489.0,121.28,121.49,121.24,121.44,11489.0
2020-06-26 12:10:00,121.42,121.62,121.42,121.48,7867.0,121.42,121.62,121.42,121.48,7867.0
2020-06-26 12:15:00,121.43,121.43,121.2,121.2,11858.0,121.43,121.43,121.2,121.2,11858.0
2020-06-26 12:20:00,121.24,121.4,121.13,121.28,12644.0,121.24,121.4,121.13,121.28,12644.0
2020-06-26 12:25:00,121.23,121.32,121.15,121.26,15792.0,121.23,121.32,121.15,121.26,15792.0
2020-06-26 12:30:00,121.25,121.37,121.1,121.19,21753.0,121.25,121.37,121.1,121.19,21753.0
2020-06-26 12:35:00,121.2,121.41,121.12,121.41,9792.0,121.2,121.41,121.12,121.41,9792.0
2020-06-26 12:40:00,121.39,121.39,121.21,121.38,7755.0,121.39,121.39,121.21,121.38,7755.0
2020-06-26 12:45:00,121.34,121.59,121.25,121.51,10964.0,121.34,121.59,121.25,121.51,10964.0
2020-06-26 12:50:00,121.48,121.5,121.35,121.45,7477.0,121.48,121.5,121.35,121.45,7477.0
2020-06-26 12:55:00,121.41,121.48,121.33,121.45,10322.0,121.41,121.48,121.33,121.45,10322.0
2020-06-26 13:00:00,121.44,121.62,121.4,121.5,7937.0,121.44,121.62,121.4,121.5,7937.0
2020-06-26 13:05:00,121.51,121.65,121.35,121.38,13358.0,121.51,121.65,121.35,121.38,13358.0
2020-06-26 13:10:00,121.4,121.44,121.27,121.36,5412.0,121.4,121.44,121.27,121.36,5412.0
2020-06-26 13:15:00,121.35,121.36,121.22,121.36,6542.0,121.35,121.36,121.22,121.36,6542.0
2020-06-26 13:20:00,121.4,121.42,121.24,121.33,18125.0,121.4,121.42,121.24,121.33,18125.0
2020-06-26 13:25:00,121.31,121.45,121.25,121.26,6247.0,121.31,121.45,121.25,121.26,6247.0
2020-06-26 13:30:00,121.27,121.47,121.22,121.38,8745.0,121.27,121.47,121.22,121.38,8745.0
2020-06-26 13:35:00,121.36,121.45,121.12,121.43,17466.0,121.36,121.45,121.12,121.43,17466.0
2020-06-26 13:40:00,121.47,121.48,121.17,121.33,12440.0,121.47,121.48,121.17,121.33,12440.0
2020-06-26 13:45:00,121.33,121.37,121.19,121.3,6948.0,121.33,121.37,121.19,121.3,6948.0
2020-06-26 13:50:00,121.32,121.35,121.24,121.25,9246.0,121.32,121.35,121.24,121.25,9246.0
2020-06-26 13:55:00,121.25,121.28,121.13,121.27,6144.0,121.25,121.28,121.13,121.27,6144.0
2020-06-26 14:00:00,121.27,121.64,121.17,121.55,11291.0,121.27,121.64,121.17,121.55,11291.0
2020-06-26 14:05:00,121.55,121.68,121.4,121.46,14738.0,121.55,121.68,121.4,121.46,14738.0
2020-06-26 14:10:00,121.52,121.69,121.44,121.52,8084.0,121.52,121.69,121.44,121.52,8084.0
2020-06-26 14:15:00,121.5,121.61,121.4,121.51,11926.0,121.5,121.61,121.4,121.51,11926.0
2020-06-26 14:20:00,121.49,121.57,121.44,121.54,10032.0,121.49,121.57,121.44,121.54,10032.0
2020-06-26 14:25:00,121.57,121.57,121.32,121.5,14264.0,121.57,121.57,121.32,121.5,14264.0
2020-06-26 14:30:00,121.52,121.62,121.42,121.46,12225.0,121.52,121.62,121.42,121.46,12225.0
2020-06-26 14:35:00,121.43,121.43,120.93,121.12,49338.0,121.43,121.43,120.93,121.12,49338.0
2020-06-26 14:40:00,121.18,121.59,121.18,121.47,15908.0,121.18,121.59,121.18,121.47,15908.0
2020-06-26 14:45:00,121.48,121.57,121.35,121.56,12865.0,121.48,121.57,121.35,121.56,12865.0
2020-06-26 14:50:00,121.57,121.72,121.56,121.61,14463.0,121.57,121.72,121.56,121.61,14463.0
2020-06-26 14:55:00,121.58,121.71,121.44,121.58,14112.0,121.58,121.71,121.44,121.58,14112.0
2020-06-26 15:00:00,121.57,121.78,121.57,121.62,14508.0,121.57,121.78,121.57,121.62,14508.0
2020-06-26 15:05:00,121.63,121.66,121.44,121.59,15579.0,121.63,121.66,121.44,121.59,15579.0
2020-06-26 15:10:00,121.58,121.76,121.52,121.71,16932.0,121.58,121.76,121.52,121.71,16932.0
2020-06-26 15:15:00,121.72,121.78,121.53,121.53,16753.0,121.72,121.78,121.53,121.53,16753.0
2020-06-26 15:20:00,121.55,121.74,121.55,121.57,23769.0,121.55,121.74,121.55,121.57,23769.0
2020-06-26 15:25:00,121.56,121.84,121.51,121.75,22337.0,121.56,121.84,121.51,121.75,22337.0
2020-06-26 15:30:00,121.72,121.75,121.4,121.52,22786.0,121.72,121.75,121.4,121.52,22786.0
2020-06-26 15:35:00,121.56,121.56,121.34,121.4,29788.0,121.56,121.56,121.34,121.4,29788.0
2020-06-26 15:40:00,121.4,121.82,121.38,121.82,33678.0,121.4,121.82,121.38,121.82,33678.0
2020-06-26 15:45:00,121.84,121.92,121.65,121.65,52319.0,121.84,121.92,121.65,121.65,52319.0
2020-06-26 15:50:00,121.64,121.94,121.62,121.92,61312.0,121.64,121.94,121.62,121.92,61312.0
2020-06-26 15:55:00,121.93,122.0,121.64,121.8,68382.0,121.93,122.0,121.64,121.8,68382.0
2020-06-29 09:30:00,121.01,121.6,119.46,119.51,95220.0,121.01,121.6,119.46,119.51,95220.0
2020-06-29 09:35:00,119.49,119.91,118.83,118.93,70290.0,119.49,119.91,118.83,118.93,70290.0
2020-06-29 09:40:00,118.96,119.27,118.52,119.12,78255.0,118.96,119.27,118.52,119.12,78255.0
2020-06-29 09:45:00,119.11,119.68,119.0,119.67,28330.0,119.11,119.68,119.0,119.67,28330.0
2020-06-29 09:50:00,119.66,120.26,119.47,120.2,16551.0,119.66,120.26,119.47,120.2,16551.0
2020-06-29 09:55:00,120.25,120.81,120.23,120.71,21783.0,120.25,120.81,120.23,120.71,21783.0
2020-06-29 10:00:00,120.8,121.6,120.66,121.34,29200.0,120.8,121.6,120.66,121.34,29200.0
2020-06-29 10:05:00,121.24,121.45,120.87,121.04,15846.0,121.24,121.45,120.87,121.04,15846.0
2020-06-29 10:10:00,121.09,121.38,120.66,121.23,14384.0,121.09,121.38,120.66,121.23,14384.0
2020-06-29 10:15:00,121.25,121.45,120.97,121.31,15997.0,121.25,121.45,120.97,121.31,15997.0
2020-06-29 10:20:00,121.36,121.45,121.05,121.21,12580.0,121.36,121.45,121.05,121.21,12580.0
2020-06-29 10:25:00,121.25,121.66,121.25,121.56,14414.0,121.25,121.66,121.25,121.56,14414.0
2020-06-29 10:30:00,121.56,121.75,121.39,121.53,22158.0,121.56,121.75,121.39,121.53,22158.0
2020-06-29 10:35:00,121.52,121.96,121.36,121.96,22673.0,121.52,121.96,121.36,121.96,22673.0
2020-06-29 10:40:00,121.93,121.97,121.75,121.97,7700.0,121.93,121.97,121.75,121.97,7700.0
2020-06-29 10:45:00,121.97,122.15,121.79,122.13,21944.0,121.97,122.15,121.79,122.13,21944.0
2020-06-29 10:50:00,122.18,122.35,121.8,122.0,7300.0,122.18,122.35,121.8,122.0,7300.0
2020-06-29 10:55:00,121.98,122.17,121.93,121.93,10438.0,121.98,122.17,121.93,121.93,10438.0
2020-06-29 11:00:00,121.95,122.02,121.5,121.63,21950.0,121.95,122.02,121.5,121.63,21950.0
2020-06-29 11:05:00,121.6,121.6,121.06,121.18,10300.0,121.6,121.6,121.06,121.18,10300.0
2020-06-29 11:10:00,121.14,121.24,120.84,120.95,12490.0,121.14,121.24,120.84,120.95,12490.0
2020-06-29 11:15:00,120.96,121.07,120.85,121.02,11003.0,120.96,121.07,120.85,121.02,11003.0
2020-06-29 11:20:00,121.04,121.33,121.03,121.33,7477.0,121.04,121.33,121.03,121.33,7477.0
2020-06-29 11:25:00,121.41,121.5,121.26,121.39,7519.0,121.41,121.5,121.26,121.39,7519.0
2020-06-29 11:30:00,121.5,121.67,121.5,121.51,10637.0,121.5,121.67,121.5,121.51,10637.0
2020-06-29 11:35:00,121.55,121.65,121.44,121.58,4586.0,121.55,121.65,121.44,121.58,4586.0
2020-06-29 11:40:00,121.62,121.79,121.56,121.74,10610.0,121.62,121.79,121.56,121.74,10610.0
2020-06-29 11:45:00,121.81,121.95,121.55,121.68,4485.0,121.81,121.95,121.55,121.68,4485.0
2020-06-29 11:50:00,121.64,121.68,121.47,121.51,3229.0,121.64,121.68,121.47,121.51,3229.0
2020-06-29 11:55:00,121.48,121.74,121.4,121.66,5921.0,121.48,121.74,121.4,121.66,5921.0
2020-06-29 12:00:00,121.68,121.97,121.68,121.81,7953.0,121.68,121.97,121.68,121.81,7953.0
2020-06-29 12:05:00,121.79,121.86,121.76,121.79,4977.0,121.79,121.86,121.76,121.79,4977.0
2020-06-29 12:10:00,121.77,121.91,121.53,121.82,10786.0,121.77,121.91,121.53,121.82,10786.0
2020-06-29 12:15:00,121.84,121.92,121.65,121.91,8448.0,121.84,121.92,121.65,121.91,8448.0
2020-06-29 12:20:00,121.93,121.98,121.67,121.74,7278.0,121.93,121.98,121.67,121.74,7278.0
2020-06-29 12:25:00,121.63,121.72,121.6,121.64,5948.0,121.63,121.72,121.6,121.64,5948.0
2020-06-29 12:30:00,121.68,121.82,121.63,121.64,3824.0,121.68,121.82,121.63,121.64,3824.0
2020-06-29 12:35:00,121.66,121.78,121.53,121.64,6225.0,121.66,121.78,121.53,121.64,6225.0
2020-06-29 12:40:00,121.63,121.63,121.48,121.48,4641.0,121.63,121.63,121.48,121.48,4641.0
2020-06-29 12:45:00,121.53,121.53,121.33,121.35,4663.0,121.53,121.53,121.33,121.35,4663.0
2020-06-29 12:50:00,121.47,121.52,121.3,121.34,5582.0,121.47,121.52,121.3,121.34,5582.0
2020-06-29 12:55:00,121.35,121.53,121.27,121.39,6877.0,121.35,121.53,121.27,121.39,6877.0
2020-06-29 13:00:00,121.41,121.47,121.38,121.42,4208.0,121.41,121.47,121.38,121.42,4208.0
2020-06-29 13:05:00,121.44,121.53,121.42,121.48,2499.0,121.44,121.53,121.42,121.48,2499.0
2020-06-29 13:10:00,121.5,121.51,121.32,121.41,8622.0,121.5,121.51,121.32,121.41,8622.0
2020-06-29 13:15:00,121.37,121.37,120.9,121.01,80001.0,121.37,121.37,120.9,121.01,80001.0
2020-06-29 13:20:00,121.01,121.13,120.93,121.09,26468.0,121.01,121.13,120.93,121.09,26468.0
2020-06-29 13:25:00,121.11,121.24,120.89,120.9,32096.0,121.11,121.24,120.89,120.9,32096.0
2020-06-29 13:30:00,120.9,121.03,120.81,120.84,27653.0,120.9,121.03,120.81,120.84,27653.0
2020-06-29 13:35:00,121.0,121.03,120.74,120.97,21229.0,121.0,121.03,120.74,120.97,21229.0
2020-06-29 13:40:00,120.95,120.95,120.56,120.68,12744.0,120.95,120.95,120.56,120.68,12744.0
2020-06-29 13:45:00,120.69,120.88,120.6,120.85,9979.0,120.69,120.88,120.6,120.85,9979.0
2020-06-29 13:50:00,120.85,120.98,120.73,120.73,12473.0,120.85,120.98,120.73,120.73,12473.0
2020-06-29 13:55:00,120.73,121.03,120.7,120.95,13996.0,120.73,121.03,120.7,120.95,13996.0
2020-06-29 14:00:00,120.97,121.0,120.69,120.78,17534.0,120.97,121.0,120.69,120.78,17534.0
2020-06-29 14:05:00,120.74,121.0,120.7,120.9,11697.0,120.74,121.0,120.7,120.9,11697.0
2020-06-29 14:10:00,120.89,120.92,120.68,120.74,12576.0,120.89,120.92,120.68,120.74,12576.0
2020-06-29 14:15:00,120.73,121.04,120.65,120.94,7855.0,120.73,121.04,120.65,120.94,7855.0
2020-06-29 14:20:00,120.96,121.0,120.9,120.97,6182.0,120.96,121.0,120.9,120.97,6182.0
2020-06-29 14:25:00,120.97,121.0,120.83,120.89,6222.0,120.97,121.0,120.83,120.89,6222.0
2020-06-29 14:30:00,120.92,120.99,120.75,120.84,15907.0,120.92,120.99,120.75,120.84,15907.0
2020-06-29 14:35:00,120.86,120.86,120.64,120.75,12594.0,120.86,120.86,120.64,120.75,12594.0
2020-06-29 14:40:00,120.76,120.89,120.75,120.89,6475.0,120.76,120.89,120.75,120.89,6475.0
2020-06-29 14:45:00,120.9,120.93,120.8,120.88,13332.0,120.9,120.93,120.8,120.88,13332.0
2020-06-29 14:50:00,120.87,120.89,120.57,120.68,12692.0,120.87,120.89,120.57,120.68,12692.0
2020-06-29 14:55:00,120.53,120.71,120.5,120.55,5996.0,120.53,120.71,120.5,120.55,5996.0
2020-06-29 15:00:00,120.61,120.64,120.33,120.39,12760.0,120.61,120.64,120.33,120.39,12760.0
2020-06-29 15:05:00,120.39,120.47,120.33,120.38,9901.0,120.39,120.47,120.33,120.38,9901.0
2020-06-29 15:10:00,120.41,120.52,120.33,120.52,7555.0,120.41,120.52,120.33,120.52,7555.0
2020-06-29 15:15:00,120.56,120.64,120.48,120.5,9679.0,120.56,120.64,120.48,120.5,9679.0
2020-06-29 15:20:00,120.47,120.59,120.44,120.45,8472.0,120.47,120.59,120.44,120.45,8472.0
2020-06-29 15:25:00,120.47,120.62,120.43,120.53,14573.0,120.47,120.62,120.43,120.53,14573.0
2020-06-29 15:30:00,120.57,120.9,120.56,120.82,25685.0,120.57,120.9,120.56,120.82,25685.0
2020-06-29 15:35:00,120.8,120.88,120.73,120.74,18389.0,120.8,120.88,120.73,120.74,18389.0
2020-06-29 15:40:00,120.75,120.91,120.67,120.72,26022.0,120.75,120.91,120.67,120.72,26022.0
2020-06-29 15:45:00,120.72,120.86,120.62,120.67,21314.0,120.72,120.86,120.62,120.67,21314.0
2020-06-29 15:50:00,120.67,121.14,120.62,121.14,32635.0,120.67,121.14,120.62,121.14,32635.0
2020-06-29 15:55:00,121.12,121.36,120.93,121.35,125072.0,121.12,121.36,120.93,121.35,125072.0
2020-06-30 09:30:00,120.5,121.42,120.12,120.9,96213.0,120.5,121.42,120.12,120.9,96213.0
2020-06-30 09:35:00,120.76,121.39,120.64,121.26,13286.0,120.76,121.39,120.64,121.26,13286.0
2020-06-30 09:40:00,121.19,121.19,120.65,121.07,10602.0,121.19,121.19,120.65,121.07,10602.0
2020-06-30 09:45:00,121.17,121.51,121.07,121.39,17291.0,121.17,121.51,121.07,121.39,17291.0
2020-06-30 09:50:00,121.41,121.56,121.17,121.5,18333.0,121.41,121.56,121.17,121.5,18333.0
2020-06-30 09:55:00,121.5,121.98,121.46,121.94,19621.0,121.5,121.98,121.46,121.94,19621.0
2020-06-30 10:00:00,121.98,121.98,121.52,121.62,11474.0,121.98,121.98,121.52,121.62,11474.0
2020-06-30 10:05:00,121.66,121.66,121.18,121.62,9405.0,121.66,121.66,121.18,121.62,9405.0
2020-06-30 10:10:00,121.62,121.62,121.07,121.16,13943.0,121.62,121.62,121.07,121.16,13943.0
2020-06-30 10:15:00,121.15,121.19,120.74,120.91,15336.0,121.15,121.19,120.74,120.91,15336.0
2020-06-30 10:20:00,120.93,121.08,120.79,121.08,11921.0,120.93,121.08,120.79,121.08,11921.0
2020-06-30 10:25:00,121.09,121.32,121.06,121.24,9819.0,121.09,121.32,121.06,121.24,9819.0
2020-06-30 10:30:00,121.34,121.41,121.18,121.33,9466.0,121.34,121.41,121.18,121.33,9466.0
2020-06-30 10:35:00,121.31,121.34,121.22,121.29,18064.0,121.31,121.34,121.22,121.29,18064.0
2020-06-30 10:40:00,121.3,121.44,121.11,121.13,28546.0,121.3,121.44,121.11,121.13,28546.0
2020-06-30 10:45:00,121.19,121.39,121.11,121.17,6337.0,121.19,121.39,121.11,121.17,6337.0
2020-06-30 10:50:00,121.22,121.35,121.13,121.22,12650.0,121.22,121.35,121.13,121.22,12650.0
2020-06-30 10:55:00,121.2,121.45,121.13,121.35,8871.0,121.2,121.45,121.13,121.35,8871.0
2020-06-30 11:00:00,121.34,121.47,121.04,121.11,12337.0,121.34,121.47,121.04,121.11,12337.0
2020-06-30 11:05:00,121.13,121.26,120.81,120.91,21464.0,121.13,121.26,120.81,120.91,21464.0
2020-06-30 11:10:00,120.89,121.34,120.81,121.34,14919.0,120.89,121.34,120.81,121.34,14919.0
2020-06-30 11:15:00,121.29,121.36,121.07,121.07,12728.0,121.29,121.36,121.07,121.07,12728.0
2020-06-30 11:20:00,121.11,121.38,121.02,121.17,17463.0,121.11,121.38,121.02,121.17,17463.0
2020-06-30 11:25:00,121.18,121.37,121.13,121.13,14921.0,121.18,121.37,121.13,121.13,14921.0
2020-06-30 11:30:00,121.11,121.38,121.11,121.19,11735.0,121.11,121.38,121.11,121.19,11735.0
2020-06-30 11:35:00,121.23,121.37,121.18,121.31,17113.0,121.23,121.37,121.18,121.31,17113.0
2020-06-30 11:40:00,121.32,121.33,121.15,121.27,9659.0,121.32,121.33,121.15,121.27,9659.0
2020-06-30 11:45:00,121.3,121.3,121.16,121.19,5031.0,121.3,121.3,121.16,121.19,5031.0
2020-06-30 11:50:00,121.22,121.25,121.04,121.18,8343.0,121.22,121.25,121.04,121.18,8343.0
2020-06-30 11:55:00,121.18,121.47,121.15,121.42,12957.0,121.18,121.47,121.15,121.42,12957.0
2020-06-30 12:00:00,121.43,121.5,121.33,121.48,17858.0,121.43,121.5,121.33,121.48,17858.0
2020-06-30 12:05:00,121.44,121.5,121.39,121.45,9987.0,121.44,121.5,121.39,121.45,9987.0
2020-06-30 12:10:00,121.45,121.52,121.2,121.2,17724.0,121.45,121.52,121.2,121.2,17724.0
2020-06-30 12:15:00,121.16,121.2,120.87,121.08,13662.0,121.16,121.2,120.87,121.08,13662.0
2020-06-30 12:20:00,121.07,121.22,120.94,121.07,11282.0,121.07,121.22,120.94,121.07,11282.0
2020-06-30 12:25:00,121.02,121.05,120.85,121.0,9517.0,121.02,121.05,120.85,121.0,9517.0
2020-06-30 12:30:00,120.99,121.07,120.71,120.75,18720.0,120.99,121.07,120.71,120.75,18720.0
2020-06-30 12:35:00,120.83,120.85,120.5,120.5,6337.0,120.83,120.85,120.5,120.5,6337.0
2020-06-30 12:40:00,120.51,120.51,120.18,120.34,12433.0,120.51,120.51,120.18,120.34,12433.0
2020-06-30 12:45:00,120.33,120.35,120.09,120.19,7615.0,120.33,120.35,120.09,120.19,7615.0
2020-06-30 12:50:00,120.16,120.17,119.9,120.08,11512.0,120.16,120.17,119.9,120.08,11512.0
2020-06-30 12:55:00,120.08,120.22,120.07,120.11,8004.0,120.08,120.22,120.07,120.11,8004.0
2020-06-30 13:00:00,120.1,120.12,119.9,119.9,11340.0,120.1,120.12,119.9,119.9,11340.0
2020-06-30 13:05:00,119.86,119.93,119.63,119.86,18957.0,119.86,119.93,119.63,119.86,18957.0
2020-06-30 13:10:00,119.82,119.97,119.76,119.86,8210.0,119.82,119.97,119.76,119.86,8210.0
2020-06-30 13:15:00,119.87,119.96,119.7,119.9,7198.0,119.87,119.96,119.7,119.9,7198.0
2020-06-30 13:20:00,119.85,120.08,119.79,119.96,12010.0,119.85,120.08,119.79,119.96,12010.0
2020-06-30 13:25:00,119.94,120.0,119.82,119.87,7155.0,119.94,120.0,119.82,119.87,7155.0
2020-06-30 13:30:00,119.85,120.07,119.84,119.93,9592.0,119.85,120.07,119.84,119.93,9592.0
2020-06-30 13:35:00,119.95,119.98,119.8,119.89,10548.0,119.95,119.98,119.8,119.89,10548.0
2020-06-30 13:40:00,119.85,119.9,119.74,119.75,9609.0,119.85,119.9,119.74,119.75,9609.0
2020-06-30 13:45:00,119.78,119.88,119.76,119.85,8657.0,119.78,119.88,119.76,119.85,8657.0
2020-06-30 13:50:00,119.8,119.93,119.63,119.81,18226.0,119.8,119.93,119.63,119.81,18226.0
2020-06-30 13:55:00,119.82,119.87,119.73,119.75,13304.0,119.82,119.87,119.73,119.75,13304.0
2020-06-30 14:00:00,119.74,119.78,119.55,119.71,22102.0,119.74,119.78,119.55,119.71,22102.0
2020-06-30 14:05:00,119.73,119.73,119.54,119.7,14985.0,119.73,119.73,119.54,119.7,14985.0
2020-06-30 14:10:00,119.69,119.71,119.53,119.59,15566.0,119.69,119.71,119.53,119.59,15566.0
2020-06-30 14:15:00,119.55,119.63,119.51,119.56,10474.0,119.55,119.63,119.51,119.56,10474.0
2020-06-30 14:20:00,119.56,119.7,119.51,119.63,11608.0,119.56,119.7,119.51,119.63,11608.0
2020-06-30 14:25:00,119.64,119.71,119.49,119.63,24770.0,119.64,119.71,119.49,119.63,24770.0
2020-06-30 14:30:00,119.58,119.59,119.41,119.5,11887.0,119.58,119.59,119.41,119.5,11887.0
2020-06-30 14:35:00,119.49,119.81,119.44,119.8,12958.0,119.49,119.81,119.44,119.8,12958.0
2020-06-30 14:40:00,119.8,119.83,119.71,119.78,10103.0,119.8,119.83,119.71,119.78,10103.0
2020-06-30 14:45:00,119.76,119.79,119.7,119.7,12463.0,119.76,119.79,119.7,119.7,12463.0
2020-06-30 14:50:00,119.7,119.73,119.62,119.67,22568.0,119.7,119.73,119.62,119.67,22568.0
2020-06-30 14:55:00,119.62,119.67,119.5,119.63,9344.0,119.62,119.67,119.5,119.63,9344.0
2020-06-30 15:00:00,119.63,119.66,119.48,119.48,15399.0,119.63,119.66,119.48,119.48,15399.0
2020-06-30 15:05:00,119.47,119.7,119.41,119.56,14245.0,119.47,119.7,119.41,119.56,14245.0
2020-06-30 15:10:00,119.57,119.71,119.53,119.62,18068.0,119.57,119.71,119.53,119.62,18068.0
2020-06-30 15:15:00,119.61,119.72,119.52,119.65,21762.0,119.61,119.72,119.52,119.65,21762.0
2020-06-30 15:20:00,119.66,119.72,119.63,119.71,23459.0,119.66,119.72,119.63,119.71,23459.0
2020-06-30 15:25:00,119.71,119.72,119.61,119.63,19735.0,119.71,119.72,119.61,119.63,19735.0
2020-06-30 15:30:00,119.62,119.73,119.53,119.65,35093.0,119.62,119.73,119.53,119.65,35093.0
2020-06-30 15:35:00,119.65,119.71,119.63,119.67,34454.0,119.65,119.71,119.63,119.67,34454.0
2020-06-30 15:40:00,119.68,119.71,119.64,119.67,31379.0,119.68,119.71,119.64,119.67,31379.0
2020-06-30 15:45:00,119.66,119.72,119.55,119.66,50318.0,119.66,119.72,119.55,119.66,50318.0
2020-06-30 15:50:00,119.66,119.99,119.12,119.92,98893.0,119.66,119.99,119.12,119.92,98893.0
2020-06-30 15:55:00,119.92,119.98,119.76,119.78,97266.0,119.92,119.98,119.76,119.78,97266.0
2020-07-01 09:30:00,119.89,120.0,119.33,119.67,70127.0,119.89,120.0,119.33,119.67,70127.0
2020-07-01 09:35:00,119.61,120.35,119.61,120.32,45563.0,119.61,120.35,119.61,120.32,45563.0
2020-07-01 09:40:00,120.41,120.65,120.08,120.22,27188.0,120.41,120.65,120.08,120.22,27188.0
2020-07-01 09:45:00,120.15,120.86,120.11,120.66,62560.0,120.15,120.86,120.11,120.66,62560.0
2020-07-01 09:50:00,120.66,120.66,119.61,119.73,46334.0,120.66,120.66,119.61,119.73,46334.0
2020-07-01 09:55:00,119.75,119.97,119.73,119.9,19702.0,119.75,119.97,119.73,119.9,19702.0
2020-07-01 10:00:00,120.05,120.18,119.82,119.94,9553.0,120.05,120.18,119.82,119.94,9553.0
2020-07-01 10:05:00,119.96,120.0,119.51,119.55,13017.0,119.96,120.0,119.51,119.55,13017.0
2020-07-01 10:10:00,119.55,120.29,119.54,120.25,23180.0,119.55,120.29,119.54,120.25,23180.0
2020-07-01 10:15:00,120.22,120.31,120.09,120.14,19283.0,120.22,120.31,120.09,120.14,19283.0
2020-07-01 10:20:00,120.14,120.22,119.71,119.8,20003.0,120.14,120.22,119.71,119.8,20003.0
2020-07-01 10:25:00,119.82,119.91,119.52,119.65,10700.0,119.82,119.91,119.52,119.65,10700.0
2020-07-01 10:30:00,119.66,120.0,119.66,119.95,7400.0,119.66,120.0,119.66,119.95,7400.0
2020-07-01 10:35:00,119.93,119.93,119.52,119.71,8902.0,119.93,119.93,119.52,119.71,8902.0
2020-07-01 10:40:00,119.76,119.8,119.56,119.7,7299.0,119.76,119.8,119.56,119.7,7299.0
2020-07-01 10:45:00,119.7,119.73,119.54,119.58,16748.0,119.7,119.73,119.54,119.58,16748.0
2020-07-01 10:50:00,119.59,119.75,119.5,119.65,15741.0,119.59,119.75,119.5,119.65,15741.0
2020-07-01 10:55:00,119.64,119.85,119.57,119.85,8136.0,119.64,119.85,119.57,119.85,8136.0
2020-07-01 11:00:00,119.9,119.92,119.55,119.58,5300.0,119.9,119.92,119.55,119.58,5300.0
2020-07-01 11:05:00,119.55,119.63,119.45,119.53,8284.0,119.55,119.63,119.45,119.53,8284.0
2020-07-01 11:10:00,119.54,119.54,119.15,119.27,17858.0,119.54,119.54,119.15,119.27,17858.0
2020-07-01 11:15:00,119.33,119.43,119.24,119.27,8743.0,119.33,119.43,119.24,119.27,8743.0
2020-07-01 11:20:00,119.23,119.48,119.19,119.47,14515.0,119.23,119.48,119.19,119.47,14515.0
2020-07-01 11:25:00,119.47,119.53,119.26,119.33,19416.0,119.47,119.53,119.26,119.33,19416.0
2020-07-01 11:30:00,119.35,120.03,119.3,119.96,31705.0,119.35,120.03,119.3,119.96,31705.0
2020-07-01 11:35:00,119.96,120.23,119.9,120.12,32480.0,119.96,120.23,119.9,120.12,32480.0
2020-07-01 11:40:00,120.18,120.26,120.04,120.16,12665.0,120.18,120.26,120.04,120.16,12665.0
2020-07-01 11:45:00,120.08,120.2,120.05,120.05,10890.0,120.08,120.2,120.05,120.05,10890.0
2020-07-01 11:50:00,120.03,120.09,119.9,120.07,11064.0,120.03,120.09,119.9,120.07,11064.0
2020-07-01 11:55:00,120.07,120.26,120.02,120.15,11744.0,120.07,120.26,120.02,120.15,11744.0
2020-07-01 12:00:00,120.15,120.18,119.93,119.95,12240.0,120.15,120.18,119.93,119.95,12240.0
2020-07-01 12:05:00,119.97,120.12,119.94,120.07,20456.0,119.97,120.12,119.94,120.07,20456.0
2020-07-01 12:10:00,120.07,120.12,119.96,120.05,6554.0,120.07,120.12,119.96,120.05,6554.0
2020-07-01 12:15:00,120.06,120.12,119.92,120.02,17777.0,120.06,120.12,119.92,120.02,17777.0
2020-07-01 12:20:00,120.04,120.08,119.96,119.96,5131.0,120.04,120.08,119.96,119.96,5131.0
2020-07-01 12:25:00,119.93,119.98,119.79,119.89,10188.0,119.93,119.98,119.79,119.89,10188.0
2020-07-01 12:30:00,119.91,120.04,119.91,119.97,10285.0,119.91,120.04,119.91,119.97,10285.0
2020-07-01 12:35:00,119.97,120.08,119.93,120.04,12560.0,119.97,120.08,119.93,120.04,12560.0
2020-07-01 12:40:00,120.05,120.13,119.99,120.11,12817.0,120.05,120.13,119.99,120.11,12817.0
2020-07-01 12:45:00,120.12,120.14,119.79,120.04,27168.0,120.12,120.14,119.79,120.04,27168.0
2020-07-01 12:50:00,120.05,120.08,119.89,119.98,11039.0,120.05,120.08,119.89,119.98,11039.0
2020-07-01 12:55:00,120.0,120.09,119.94,119.96,12375.0,120.0,120.09,119.94,119.96,12375.0
2020-07-01 13:00:00,119.98,120.06,119.93,119.94,15482.0,119.98,120.06,119.93,119.94,15482.0
2020-07-01 13:05:00,119.94,120.0,119.79,119.94,34108.0,119.94,120.0,119.79,119.94,34108.0
2020-07-01 13:10:00,119.94,120.01,119.9,120.0,25628.0,119.94,120.01,119.9,120.0,25628.0
2020-07-01 13:15:00,120.02,120.08,119.96,120.08,6200.0,120.02,120.08,119.96,120.08,6200.0
2020-07-01 13:20:00,120.07,120.2,120.04,120.13,10830.0,120.07,120.2,120.04,120.13,10830.0
2020-07-01 13:25:00,120.15,120.16,120.06,120.09,7476.0,120.15,120.16,120.06,120.09,7476.0
2020-07-01 13:30:00,120.1,120.1,119.92,120.0,10520.0,120.1,120.1,119.92,120.0,10520.0
2020-07-01 13:35:00,120.0,120.14,119.97,120.11,9593.0,120.0,120.14,119.97,120.11,9593.0
2020-07-01 13:40:00,120.11,120.11,119.94,120.01,14298.0,120.11,120.11,119.94,120.01,14298.0
2020-07-01 13:45:00,120.05,120.07,120.0,120.03,8322.0,120.05,120.07,120.0,120.03,8322.0
2020-07-01 13:50:00,120.05,120.21,120.03,120.13,16087.0,120.05,120.21,120.03,120.13,16087.0
2020-07-01 13:55:00,120.13,120.2,120.07,120.13,15493.0,120.13,120.2,120.07,120.13,15493.0
2020-07-01 14:00:00,120.13,120.24,120.08,120.18,13456.0,120.13,120.24,120.08,120.18,13456.0
2020-07-01 14:05:00,120.18,120.35,120.13,120.32,12160.0,120.18,120.35,120.13,120.32,12160.0
2020-07-01 14:10:00,120.3,120.3,120.11,120.15,11562.0,120.3,120.3,120.11,120.15,11562.0
2020-07-01 14:15:00,120.16,120.19,120.13,120.19,12770.0,120.16,120.19,120.13,120.19,12770.0
2020-07-01 14:20:00,120.17,120.18,120.02,120.1,10925.0,120.17,120.18,120.02,120.1,10925.0
2020-07-01 14:25:00,120.11,120.21,120.06,120.2,12080.0,120.11,120.21,120.06,120.2,12080.0
2020-07-01 14:30:00,120.2,120.23,120.07,120.16,27348.0,120.2,120.23,120.07,120.16,27348.0
2020-07-01 14:35:00,120.15,120.2,120.08,120.19,14889.0,120.15,120.2,120.08,120.19,14889.0
2020-07-01 14:40:00,120.18,120.33,120.18,120.22,18709.0,120.18,120.33,120.18,120.22,18709.0
2020-07-01 14:45:00,120.24,120.29,120.21,120.24,13698.0,120.24,120.29,120.21,120.24,13698.0
2020-07-01 14:50:00,120.23,120.36,120.21,120.36,9419.0,120.23,120.36,120.21,120.36,9419.0
2020-07-01 14:55:00,120.33,120.38,120.31,120.33,9294.0,120.33,120.38,120.31,120.33,9294.0
2020-07-01 15:00:00,120.33,120.47,120.22,120.47,9198.0,120.33,120.47,120.22,120.47,9198.0
2020-07-01 15:05:00,120.48,120.53,120.41,120.49,13981.0,120.48,120.53,120.41,120.49,13981.0
2020-07-01 15:10:00,120.49,120.54,120.28,120.4,13229.0,120.49,120.54,120.28,120.4,13229.0
2020-07-01 15:15:00,120.39,120.67,120.39,120.67,10990.0,120.39,120.67,120.39,120.67,10990.0
2020-07-01 15:20:00,120.66,120.73,120.62,120.63,16033.0,120.66,120.73,120.62,120.63,16033.0
2020-07-01 15:25:00,120.64,120.97,120.64,120.88,19996.0,120.64,120.97,120.64,120.88,19996.0
2020-07-01 15:30:00,120.88,121.04,120.87,120.9,32230.0,120.88,121.04,120.87,120.9,32230.0
2020-07-01 15:35:00,120.9,120.92,120.8,120.88,24737.0,120.9,120.92,120.8,120.88,24737.0
2020-07-01 15:40:00,120.88,121.14,120.88,120.92,45536.0,120.88,121.14,120.88,120.92,45536.0
2020-07-01 15:45:00,120.92,121.08,120.85,121.08,40255.0,120.92,121.08,120.85,121.08,40255.0
2020-07-01 15:50:00,121.05,121.05,120.68,120.72,46398.0,121.05,121.05,120.68,120.72,46398.0
2020-07-01 15:55:00,120.7,120.77,120.54,120.7,63266.0,120.7,120.77,120.54,120.7,63266.0
2020-07-02 09:30:00,122.99,123.63,122.62,123.04,147062.0,122.99,123.63,122.62,123.04,147062.0
2020-07-02 09:35:00,123.1,123.26,122.68,122.79,73425.0,123.1,123.26,122.68,122.79,73425.0
2020-07-02 09:40:00,122.84,122.97,122.37,122.59,88235.0,122.84,122.97,122.37,122.59,88235.0
2020-07-02 09:45:00,122.66,123.15,122.62,123.14,59366.0,122.66,123.15,122.62,123.14,59366.0
2020-07-02 09:50:00,123.14,123.23,122.88,123.19,39146.0,123.14,123.23,122.88,123.19,39146.0
2020-07-02 09:55:00,123.14,123.15,122.62,123.15,38758.0,123.14,123.15,122.62,123.15,38758.0
2020-07-02 10:00:00,123.17,123.35,122.66,123.24,28271.0,123.17,123.35,122.66,123.24,28271.0
2020-07-02 10:05:00,123.22,123.79,123.21,123.76,31208.0,123.22,123.79,123.21,123.76,31208.0
2020-07-02 10:10:00,123.77,123.99,123.59,123.95,77259.0,123.77,123.99,123.59,123.95,77259.0
2020-07-02 10:15:00,123.94,123.99,123.84,123.91,21667.0,123.94,123.99,123.84,123.91,21667.0
2020-07-02 10:20:00,123.94,123.99,123.28,123.33,35436.0,123.94,123.99,123.28,123.33,35436.0
2020-07-02 10:25:00,123.33,123.35,122.95,122.95,27613.0,123.33,123.35,122.95,122.95,27613.0
2020-07-02 10:30:00,122.92,123.18,122.9,123.09,32804.0,122.92,123.18,122.9,123.09,32804.0
2020-07-02 10:35:00,123.08,123.41,123.08,123.23,15026.0,123.08,123.41,123.08,123.23,15026.0
2020-07-02 10:40:00,123.19,123.61,123.14,123.52,18360.0,123.19,123.61,123.14,123.52,18360.0
2020-07-02 10:45:00,123.47,123.5,123.11,123.17,21524.0,123.47,123.5,123.11,123.17,21524.0
2020-07-02 10:50:00,123.17,123.24,122.8,123.18,45735.0,123.17,123.24,122.8,123.18,45735.0
2020-07-02 10:55:00,123.17,123.17,122.95,123.07,27174.0,123.17,123.17,122.95,123.07,27174.0
2020-07-02 11:00:00,123.07,123.22,122.77,122.99,37815.0,123.07,123.22,122.77,122.99,37815.0
2020-07-02 11:05:00,122.97,123.24,122.97,123.16,18564.0,122.97,123.24,122.97,123.16,18564.0
2020-07-02 11:10:00,123.15,123.24,123.02,123.11,14943.0,123.15,123.24,123.02,123.11,14943.0
2020-07-02 11:15:00,123.13,123.57,123.07,123.41,17218.0,123.13,123.57,123.07,123.41,17218.0
2020-07-02 11:20:00,123.43,123.75,123.41,123.73,12933.0,123.43,123.75,123.41,123.73,12933.0
2020-07-02 11:25:00,123.71,123.82,123.57,123.74,17075.0,123.71,123.82,123.57,123.74,17075.0
2020-07-02 11:30:00,123.75,124.23,123.75,124.13,43938.0,123.75,124.23,123.75,124.13,43938.0
2020-07-02 11:35:00,124.14,124.24,124.1,124.12,15347.0,124.14,124.24,124.1,124.12,15347.0
2020-07-02 11:40:00,124.14,124.35,124.12,124.32,36170.0,124.14,124.35,124.12,124.32,36170.0
2020-07-02 11:45:00,124.3,124.41,124.17,124.38,14700.0,124.3,124.41,124.17,124.38,14700.0
2020-07-02 11:50:00,124.38,124.39,124.12,124.2,15649.0,124.38,124.39,124.12,124.2,15649.0
2020-07-02 11:55:00,124.2,124.25,124.1,124.24,12767.0,124.2,124.25,124.1,124.24,12767.0
2020-07-02 12:00:00,124.21,124.41,124.11,124.41,14388.0,124.21,124.41,124.11,124.41,14388.0
2020-07-02 12:05:00,124.43,124.77,124.42,124.57,37432.0,124.43,124.77,124.42,124.57,37432.0
2020-07-02 12:10:00,124.56,124.67,124.36,124.57,27569.0,124.56,124.67,124.36,124.57,27569.0
2020-07-02 12:15:00,124.55,124.82,124.46,124.76,20029.0,124.55,124.82,124.46,124.76,20029.0
2020-07-02 12:20:00,124.77,124.78,124.62,124.62,30897.0,124.77,124.78,124.62,124.62,30897.0
2020-07-02 12:25:00,124.66,124.74,124.6,124.7,24627.0,124.66,124.74,124.6,124.7,24627.0
2020-07-02 12:30:00,124.67,124.67,124.5,124.59,12659.0,124.67,124.67,124.5,124.59,12659.0
2020-07-02 12:35:00,124.6,124.65,124.44,124.44,16200.0,124.6,124.65,124.44,124.44,16200.0
2020-07-02 12:40:00,124.44,124.51,124.38,124.49,12471.0,124.44,124.51,124.38,124.49,12471.0
2020-07-02 12:45:00,124.47,124.56,124.45,124.47,9200.0,124.47,124.56,124.45,124.47,9200.0
2020-07-02 12:50:00,124.49,124.65,124.42,124.58,19182.0,124.49,124.65,124.42,124.58,19182.0
2020-07-02 12:55:00,124.6,124.65,124.48,124.6,18850.0,124.6,124.65,124.48,124.6,18850.0
2020-07-02 13:00:00,124.59,124.6,124.49,124.49,9227.0,124.59,124.6,124.49,124.49,9227.0
2020-07-02 13:05:00,124.5,124.55,124.38,124.55,10051.0,124.5,124.55,124.38,124.55,10051.0
2020-07-02 13:10:00,124.53,124.57,124.48,124.48,12941.0,124.53,124.57,124.48,124.48,12941.0
2020-07-02 13:15:00,124.5,124.61,124.41,124.49,23156.0,124.5,124.61,124.41,124.49,23156.0
2020-07-02 13:20:00,124.49,124.7,124.45,124.7,35876.0,124.49,124.7,124.45,124.7,35876.0
2020-07-02 13:25:00,124.7,124.7,124.58,124.63,17118.0,124.7,124.7,124.58,124.63,17118.0
2020-07-02 13:30:00,124.6,124.67,124.59,124.61,20209.0,124.6,124.67,124.59,124.61,20209.0
2020-07-02 13:35:00,124.62,124.62,124.43,124.59,19744.0,124.62,124.62,124.43,124.59,19744.0
2020-07-02 13:40:00,124.6,124.6,124.45,124.55,8485.0,124.6,124.6,124.45,124.55,8485.0
2020-07-02 13:45:00,124.58,124.59,124.47,124.47,9650.0,124.58,124.59,124.47,124.47,9650.0
2020-07-02 13:50:00,124.49,124.49,124.26,124.26,13089.0,124.49,124.49,124.26,124.26,13089.0
2020-07-02 13:55:00,124.3,124.37,124.05,124.09,12756.0,124.3,124.37,124.05,124.09,12756.0
2020-07-02 14:00:00,124.03,124.19,123.95,124.19,12988.0,124.03,124.19,123.95,124.19,12988.0
2020-07-02 14:05:00,124.16,124.47,124.13,124.43,10030.0,124.16,124.47,124.13,124.43,10030.0
2020-07-02 14:10:00,124.43,124.46,124.34,124.34,10643.0,124.43,124.46,124.34,124.34,10643.0
2020-07-02 14:15:00,124.34,124.35,124.14,124.2,13060.0,124.34,124.35,124.14,124.2,13060.0
2020-07-02 14:20:00,124.18,124.41,124.12,124.4,9400.0,124.18,124.41,124.12,124.4,9400.0
2020-07-02 14:25:00,124.44,124.52,124.36,124.4,14942.0,124.44,124.52,124.36,124.4,14942.0
2020-07-02 14:30:00,124.4,124.49,124.36,124.37,11815.0,124.4,124.49,124.36,124.37,11815.0
2020-07-02 14:35:00,124.35,124.45,124.34,124.41,11096.0,124.35,124.45,124.34,124.41,11096.0
2020-07-02 14:40:00,124.41,124.48,124.41,124.44,24189.0,124.41,124.48,124.41,124.44,24189.0
2020-07-02 14:45:00,124.43,124.46,124.33,124.39,9536.0,124.43,124.46,124.33,124.39,9536.0
2020-07-02 14:50:00,124.38,124.41,124.3,124.33,9449.0,124.38,124.41,124.3,124.33,9449.0
2020-07-02 14:55:00,124.3,124.42,124.29,124.35,12645.0,124.3,124.42,124.29,124.35,12645.0
2020-07-02 15:00:00,124.37,124.41,124.21,124.23,11730.0,124.37,124.41,124.21,124.23,11730.0
2020-07-02 15:05:00,124.23,124.26,124.09,124.17,10270.0,124.23,124.26,124.09,124.17,10270.0
2020-07-02 15:10:00,124.18,124.22,124.01,124.03,12462.0,124.18,124.22,124.01,124.03,12462.0
2020-07-02 15:15:00,124.02,124.09,123.94,124.05,16497.0,124.02,124.09,123.94,124.05,16497.0
2020-07-02 15:20:00,124.04,124.19,124.01,124.17,11685.0,124.04,124.19,124.01,124.17,11685.0
2020-07-02 15:25:00,124.17,124.34,124.13,124.26,16571.0,124.17,124.34,124.13,124.26,16571.0
2020-07-02 15:30:00,124.26,124.31,124.09,124.19,21489.0,124.26,124.31,124.09,124.19,21489.0
2020-07-02 15:35:00,124.17,124.21,124.07,124.07,26703.0,124.17,124.21,124.07,124.07,26703.0
2020-07-02 15:40:00,124.08,124.09,123.79,123.82,42029.0,124.08,124.09,123.79,123.82,42029.0
2020-07-02 15:45:00,123.82,124.01,123.79,123.93,37827.0,123.82,124.01,123.79,123.93,37827.0
2020-07-02 15:50:00,123.9,123.93,123.22,123.22,84241.0,123.9,123.93,123.22,123.22,84241.0
2020-07-02 15:55:00,123.2,123.55,123.2,123.22,147855.0,123.2,123.55,123.2,123.22,147855.0
2020-07-06 09:30:00,128.8,129.38,128.05,128.31,345995.0,128.8,129.38,128.05,128.31,345995.0
2020-07-06 09:35:00,128.3,129.43,128.21,129.18,153216.0,128.3,129.43,128.21,129.18,153216.0
2020-07-06 09:40:00,129.21,130.25,129.08,130.23,200740.0,129.21,130.25,129.08,130.23,200740.0
2020-07-06 09:45:00,130.22,130.36,129.61,129.63,71414.0,130.22,130.36,129.61,129.63,71414.0
2020-07-06 09:50:00,129.63,130.46,129.63,130.37,101920.0,129.63,130.46,129.63,130.37,101920.0
2020-07-06 09:55:00,130.42,130.6,130.2,130.53,59150.0,130.42,130.6,130.2,130.53,59150.0
2020-07-06 10:00:00,130.54,130.73,130.34,130.49,62155.0,130.54,130.73,130.34,130.49,62155.0
2020-07-06 10:05:00,130.5,130.5,129.78,130.0,64031.0,130.5,130.5,129.78,130.0,64031.0
2020-07-06 10:10:00,130.0,130.37,129.97,130.37,52037.0,130.0,130.37,129.97,130.37,52037.0
2020-07-06 10:15:00,130.39,130.7,130.24,130.33,40330.0,130.39,130.7,130.24,130.33,40330.0
2020-07-06 10:20:00,130.35,130.35,129.78,130.11,30438.0,130.35,130.35,129.78,130.11,30438.0
2020-07-06 10:25:00,130.06,130.26,129.79,130.21,33043.0,130.06,130.26,129.79,130.21,33043.0
2020-07-06 10:30:00,130.2,130.3,130.03,130.24,29135.0,130.2,130.3,130.03,130.24,29135.0
2020-07-06 10:35:00,130.27,130.75,130.18,130.59,70496.0,130.27,130.75,130.18,130.59,70496.0
2020-07-06 10:40:00,130.57,130.69,130.31,130.51,38991.0,130.57,130.69,130.31,130.51,38991.0
2020-07-06 10:45:00,130.51,131.22,130.5,131.22,70240.0,130.51,131.22,130.5,131.22,70240.0
2020-07-06 10:50:00,131.21,131.54,131.09,131.48,58359.0,131.21,131.54,131.09,131.48,58359.0
2020-07-06 10:55:00,131.47,131.48,131.26,131.34,59501.0,131.47,131.48,131.26,131.34,59501.0
2020-07-06 11:00:00,131.31,131.66,131.22,131.66,69922.0,131.31,131.66,131.22,131.66,69922.0
2020-07-06 11:05:00,131.7,132.04,131.67,131.93,64237.0,131.7,132.04,131.67,131.93,64237.0
2020-07-06 11:10:00,131.93,132.07,131.88,131.93,47754.0,131.93,132.07,131.88,131.93,47754.0
2020-07-06 11:15:00,131.95,132.19,131.85,131.85,68071.0,131.95,132.19,131.85,131.85,68071.0
2020-07-06 11:20:00,131.87,132.04,131.83,131.97,45095.0,131.87,132.04,131.83,131.97,45095.0
2020-07-06 11:25:00,131.99,132.1,131.82,132.08,48648.0,131.99,132.1,131.82,132.08,48648.0
2020-07-06 11:30:00,132.09,132.1,131.89,131.92,38984.0,132.09,132.1,131.89,131.92,38984.0
2020-07-06 11:35:00,131.93,131.98,131.75,131.78,31076.0,131.93,131.98,131.75,131.78,31076.0
2020-07-06 11:40:00,131.78,131.88,131.55,131.73,41653.0,131.78,131.88,131.55,131.73,41653.0
2020-07-06 11:45:00,131.71,131.85,131.62,131.68,21523.0,131.71,131.85,131.62,131.68,21523.0
2020-07-06 11:50:00,131.7,131.73,131.63,131.64,21319.0,131.7,131.73,131.63,131.64,21319.0
2020-07-06 11:55:00,131.66,131.76,131.51,131.62,30145.0,131.66,131.76,131.51,131.62,30145.0
2020-07-06 12:00:00,131.63,131.67,131.51,131.55,28461.0,131.63,131.67,131.51,131.55,28461.0
2020-07-06 12:05:00,131.55,131.66,131.46,131.66,23590.0,131.55,131.66,131.46,131.66,23590.0
2020-07-06 12:10:00,131.66,131.82,131.64,131.77,24622.0,131.66,131.82,131.64,131.77,24622.0
2020-07-06 12:15:00,131.78,131.91,131.69,131.88,16322.0,131.78,131.91,131.69,131.88,16322.0
2020-07-06 12:20:00,131.89,131.95,131.69,131.88,24832.0,131.89,131.95,131.69,131.88,24832.0
2020-07-06 12:25:00,131.85,131.85,131.45,131.49,32626.0,131.85,131.85,131.45,131.49,32626.0
2020-07-06 12:30:00,131.49,131.54,131.4,131.47,15121.0,131.49,131.54,131.4,131.47,15121.0
2020-07-06 12:35:00,131.49,131.83,131.49,131.83,20419.0,131.49,131.83,131.49,131.83,20419.0
2020-07-06 12:40:00,131.82,132.05,131.8,132.02,25195.0,131.82,132.05,131.8,132.02,25195.0
2020-07-06 12:45:00,132.01,132.13,131.98,132.11,31529.0,132.01,132.13,131.98,132.11,31529.0
2020-07-06 12:50:00,132.08,132.18,131.96,132.1,17323.0,132.08,132.18,131.96,132.1,17323.0
2020-07-06 12:55:00,132.1,132.15,131.76,131.76,26256.0,132.1,132.15,131.76,131.76,26256.0
2020-07-06 13:00:00,131.79,132.18,131.73,132.12,20079.0,131.79,132.18,131.73,132.12,20079.0
2020-07-06 13:05:00,132.1,132.18,132.0,132.0,23031.0,132.1,132.18,132.0,132.0,23031.0
2020-07-06 13:10:00,131.97,132.0,131.76,131.89,18492.0,131.97,132.0,131.76,131.89,18492.0
2020-07-06 13:15:00,131.91,131.92,131.74,131.79,18167.0,131.91,131.92,131.74,131.79,18167.0
2020-07-06 13:20:00,131.72,131.84,131.54,131.84,16739.0,131.72,131.84,131.54,131.84,16739.0
2020-07-06 13:25:00,131.88,131.94,131.57,131.89,22071.0,131.88,131.94,131.57,131.89,22071.0
2020-07-06 13:30:00,131.91,131.92,131.74,131.79,17189.0,131.91,131.92,131.74,131.79,17189.0
2020-07-06 13:35:00,131.8,131.98,131.79,131.98,15138.0,131.8,131.98,131.79,131.98,15138.0
2020-07-06 13:40:00,131.99,132.09,131.99,132.08,17590.0,131.99,132.09,131.99,132.08,17590.0
2020-07-06 13:45:00,132.05,132.09,131.96,131.98,16644.0,132.05,132.09,131.96,131.98,16644.0
2020-07-06 13:50:00,131.96,131.98,131.54,131.69,29317.0,131.96,131.98,131.54,131.69,29317.0
2020-07-06 13:55:00,131.72,131.79,131.7,131.75,15387.0,131.72,131.79,131.7,131.75,15387.0
2020-07-06 14:00:00,131.73,131.74,131.41,131.56,15491.0,131.73,131.74,131.41,131.56,15491.0
2020-07-06 14:05:00,131.54,131.61,131.48,131.5,13328.0,131.54,131.61,131.48,131.5,13328.0
2020-07-06 14:10:00,131.51,131.51,131.03,131.03,48819.0,131.51,131.51,131.03,131.03,48819.0
2020-07-06 14:15:00,131.03,131.19,131.01,131.09,19190.0,131.03,131.19,131.01,131.09,19190.0
2020-07-06 14:20:00,131.11,131.12,130.85,131.07,51318.0,131.11,131.12,130.85,131.07,51318.0
2020-07-06 14:25:00,131.07,131.23,130.95,131.18,26970.0,131.07,131.23,130.95,131.18,26970.0
2020-07-06 14:30:00,131.19,131.44,131.15,131.44,15896.0,131.19,131.44,131.15,131.44,15896.0
2020-07-06 14:35:00,131.44,131.47,131.23,131.32,14330.0,131.44,131.47,131.23,131.32,14330.0
2020-07-06 14:40:00,131.33,131.33,131.08,131.19,17822.0,131.33,131.33,131.08,131.19,17822.0
2020-07-06 14:45:00,131.22,131.49,131.22,131.43,9338.0,131.22,131.49,131.22,131.43,9338.0
2020-07-06 14:50:00,131.47,131.53,131.33,131.43,26767.0,131.47,131.53,131.33,131.43,26767.0
2020-07-06 14:55:00,131.44,131.63,131.4,131.59,14366.0,131.44,131.63,131.4,131.59,14366.0
2020-07-06 15:00:00,131.59,131.68,131.43,131.52,15896.0,131.59,131.68,131.43,131.52,15896.0
2020-07-06 15:05:00,131.55,131.63,131.45,131.5,14701.0,131.55,131.63,131.45,131.5,14701.0
2020-07-06 15:10:00,131.47,131.74,131.43,131.71,15050.0,131.47,131.74,131.43,131.71,15050.0
2020-07-06 15:15:00,131.69,131.8,131.63,131.76,26684.0,131.69,131.8,131.63,131.76,26684.0
2020-07-06 15:20:00,131.76,132.0,131.62,131.99,35867.0,131.76,132.0,131.62,131.99,35867.0
2020-07-06 15:25:00,131.96,132.11,131.84,132.08,29213.0,131.96,132.11,131.84,132.08,29213.0
2020-07-06 15:30:00,132.07,132.12,131.87,132.0,35071.0,132.07,132.12,131.87,132.0,35071.0
2020-07-06 15:35:00,132.02,132.1,131.91,132.03,49912.0,132.02,132.1,131.91,132.03,49912.0
2020-07-06 15:40:00,132.02,132.13,132.01,132.13,47842.0,132.02,132.13,132.01,132.13,47842.0
2020-07-06 15:45:00,132.11,132.5,132.09,132.45,101110.0,132.11,132.5,132.09,132.45,101110.0
2020-07-06 15:50:00,132.42,132.5,132.18,132.48,133159.0,132.42,132.5,132.18,132.48,133159.0
2020-07-06 15:55:00,132.49,133.14,132.47,132.99,423984.0,132.49,133.14,132.47,132.99,423984.0
2020-07-07 09:30:00,130.44,132.0,129.87,131.22,232194.0,130.44,132.0,129.87,131.22,232194.0
2020-07-07 09:35:00,131.22,131.29,129.9,130.08,51255.0,131.22,131.29,129.9,130.08,51255.0
2020-07-07 09:40:00,130.02,131.02,129.58,130.9,67872.0,130.02,131.02,129.58,130.9,67872.0
2020-07-07 09:45:00,130.82,130.85,129.46,129.56,66398.0,130.82,130.85,129.46,129.56,66398.0
2020-07-07 09:50:00,129.59,130.2,129.55,130.03,41209.0,129.59,130.2,129.55,130.03,41209.0
2020-07-07 09:55:00,130.03,130.96,130.02,130.59,25899.0,130.03,130.96,130.02,130.59,25899.0
2020-07-07 10:00:00,130.7,130.92,130.5,130.92,34906.0,130.7,130.92,130.5,130.92,34906.0
2020-07-07 10:05:00,130.92,130.96,130.54,130.64,27817.0,130.92,130.96,130.54,130.64,27817.0
2020-07-07 10:10:00,130.66,131.09,130.66,130.9,26940.0,130.66,131.09,130.66,130.9,26940.0
2020-07-07 10:15:00,130.92,131.24,130.85,131.24,33364.0,130.92,131.24,130.85,131.24,33364.0
2020-07-07 10:20:00,131.24,131.36,131.0,131.04,24214.0,131.24,131.36,131.0,131.04,24214.0
2020-07-07 10:25:00,131.0,131.12,130.61,130.99,68991.0,131.0,131.12,130.61,130.99,68991.0
2020-07-07 10:30:00,130.99,130.99,130.35,130.36,15422.0,130.99,130.99,130.35,130.36,15422.0
2020-07-07 10:35:00,130.35,130.58,130.35,130.48,19672.0,130.35,130.58,130.35,130.48,19672.0
2020-07-07 10:40:00,130.52,130.59,130.42,130.51,8169.0,130.52,130.59,130.42,130.51,8169.0
2020-07-07 10:45:00,130.51,130.52,130.11,130.42,16112.0,130.51,130.52,130.11,130.42,16112.0
2020-07-07 10:50:00,130.39,130.48,130.12,130.23,17022.0,130.39,130.48,130.12,130.23,17022.0
2020-07-07 10:55:00,130.2,130.25,129.9,130.13,18119.0,130.2,130.25,129.9,130.13,18119.0
2020-07-07 11:00:00,130.16,130.21,129.82,129.86,14368.0,130.16,130.21,129.82,129.86,14368.0
2020-07-07 11:05:00,129.96,130.12,129.85,129.99,14243.0,129.96,130.12,129.85,129.99,14243.0
2020-07-07 11:10:00,129.97,130.07,129.84,129.88,12532.0,129.97,130.07,129.84,129.88,12532.0
2020-07-07 11:15:00,129.93,129.98,129.85,129.85,15966.0,129.93,129.98,129.85,129.85,15966.0
2020-07-07 11:20:00,129.84,130.05,129.74,130.05,25743.0,129.84,130.05,129.74,130.05,25743.0
2020-07-07 11:25:00,130.08,130.12,129.9,129.9,22327.0,130.08,130.12,129.9,129.9,22327.0
2020-07-07 11:30:00,129.91,129.99,129.74,129.75,9791.0,129.91,129.99,129.74,129.75,9791.0
2020-07-07 11:35:00,129.74,129.97,129.74,129.79,7134.0,129.74,129.97,129.74,129.79,7134.0
2020-07-07 11:40:00,129.74,129.8,129.62,129.63,18625.0,129.74,129.8,129.62,129.63,18625.0
2020-07-07 11:45:00,129.61,129.93,129.61,129.91,8734.0,129.61,129.93,129.61,129.91,8734.0
2020-07-07 11:50:00,129.91,129.91,129.44,129.57,16909.0,129.91,129.91,129.44,129.57,16909.0
2020-07-07 11:55:00,129.6,129.66,129.45,129.56,4373.0,129.6,129.66,129.45,129.56,4373.0
2020-07-07 12:00:00,129.6,129.94,129.6,129.84,6101.0,129.6,129.94,129.6,129.84,6101.0
2020-07-07 12:05:00,129.87,130.09,129.68,130.02,29955.0,129.87,130.09,129.68,130.02,29955.0
2020-07-07 12:10:00,130.03,130.11,130.0,130.02,15165.0,130.03,130.11,130.0,130.02,15165.0
2020-07-07 12:15:00,130.05,130.05,129.72,129.83,9699.0,130.05,130.05,129.72,129.83,9699.0
2020-07-07 12:20:00,129.87,129.95,129.59,129.61,8558.0,129.87,129.95,129.59,129.61,8558.0
2020-07-07 12:25:00,129.62,129.66,129.34,129.46,17914.0,129.62,129.66,129.34,129.46,17914.0
2020-07-07 12:30:00,129.37,129.65,129.36,129.55,10680.0,129.37,129.65,129.36,129.55,10680.0
2020-07-07 12:35:00,129.55,129.58,129.39,129.4,7450.0,129.55,129.58,129.39,129.4,7450.0
2020-07-07 12:40:00,129.41,129.46,129.23,129.27,8406.0,129.41,129.46,129.23,129.27,8406.0
2020-07-07 12:45:00,129.29,129.34,129.23,129.23,5311.0,129.29,129.34,129.23,129.23,5311.0
2020-07-07 12:50:00,129.27,129.32,129.19,129.27,9848.0,129.27,129.32,129.19,129.27,9848.0
2020-07-07 12:55:00,129.31,129.6,129.29,129.59,6994.0,129.31,129.6,129.29,129.59,6994.0
2020-07-07 13:00:00,129.55,129.75,129.53,129.61,9578.0,129.55,129.75,129.53,129.61,9578.0
2020-07-07 13:05:00,129.58,129.62,129.42,129.48,8737.0,129.58,129.62,129.42,129.48,8737.0
2020-07-07 13:10:00,129.42,129.42,129.28,129.4,14581.0,129.42,129.42,129.28,129.4,14581.0
2020-07-07 13:15:00,129.45,129.62,129.45,129.62,6053.0,129.45,129.62,129.45,129.62,6053.0
2020-07-07 13:20:00,129.57,129.69,129.54,129.69,4165.0,129.57,129.69,129.54,129.69,4165.0
2020-07-07 13:25:00,129.68,129.8,129.64,129.76,10818.0,129.68,129.8,129.64,129.76,10818.0
2020-07-07 13:30:00,129.71,129.72,129.54,129.68,6314.0,129.71,129.72,129.54,129.68,6314.0
2020-07-07 13:35:00,129.69,129.7,129.54,129.54,5377.0,129.69,129.7,129.54,129.54,5377.0
2020-07-07 13:40:00,129.54,129.58,129.36,129.38,6340.0,129.54,129.58,129.36,129.38,6340.0
2020-07-07 13:45:00,129.41,129.5,129.31,129.31,10824.0,129.41,129.5,129.31,129.31,10824.0
2020-07-07 13:50:00,129.37,129.42,129.32,129.36,7823.0,129.37,129.42,129.32,129.36,7823.0
2020-07-07 13:55:00,129.4,129.4,129.07,129.09,21199.0,129.4,129.4,129.07,129.09,21199.0
2020-07-07 14:00:00,129.09,129.28,129.06,129.1,11804.0,129.09,129.28,129.06,129.1,11804.0
2020-07-07 14:05:00,129.09,129.26,129.05,129.11,8366.0,129.09,129.26,129.05,129.11,8366.0
2020-07-07 14:10:00,129.11,129.19,129.07,129.13,4925.0,129.11,129.19,129.07,129.13,4925.0
2020-07-07 14:15:00,129.17,129.29,129.12,129.12,7148.0,129.17,129.29,129.12,129.12,7148.0
2020-07-07 14:20:00,129.16,129.19,129.1,129.18,6766.0,129.16,129.19,129.1,129.18,6766.0
2020-07-07 14:25:00,129.15,129.18,129.08,129.12,6886.0,129.15,129.18,129.08,129.12,6886.0
2020-07-07 14:30:00,129.11,129.13,128.93,128.97,30592.0,129.11,129.13,128.93,128.97,30592.0
2020-07-07 14:35:00,129.0,129.03,128.88,128.91,5520.0,129.0,129.03,128.88,128.91,5520.0
2020-07-07 14:40:00,128.93,129.12,128.6,129.07,28280.0,128.93,129.12,128.6,129.07,28280.0
2020-07-07 14:45:00,129.02,129.06,128.88,128.88,10370.0,129.02,129.06,128.88,128.88,10370.0
2020-07-07 14:50:00,128.87,128.94,128.8,128.84,12134.0,128.87,128.94,128.8,128.84,12134.0
2020-07-07 14:55:00,128.8,129.02,128.77,128.95,15254.0,128.8,129.02,128.77,128.95,15254.0
2020-07-07 15:00:00,128.93,129.02,128.64,128.71,23795.0,128.93,129.02,128.64,128.71,23795.0
2020-07-07 15:05:00,128.73,128.81,128.54,128.58,18819.0,128.73,128.81,128.54,128.58,18819.0
2020-07-07 15:10:00,128.58,128.59,128.3,128.36,42811.0,128.58,128.59,128.3,128.36,42811.0
2020-07-07 15:15:00,128.32,128.39,128.3,128.39,19713.0,128.32,128.39,128.3,128.39,19713.0
2020-07-07 15:20:00,128.4,128.5,128.33,128.43,13949.0,128.4,128.5,128.33,128.43,13949.0
2020-07-07 15:25:00,128.43,128.43,128.3,128.38,10704.0,128.43,128.43,128.3,128.38,10704.0
2020-07-07 15:30:00,128.37,128.49,128.34,128.47,20347.0,128.37,128.49,128.34,128.47,20347.0
2020-07-07 15:35:00,128.49,128.49,128.36,128.37,11469.0,128.49,128.49,128.36,128.37,11469.0
2020-07-07 15:40:00,128.35,128.38,128.09,128.11,43693.0,128.35,128.38,128.09,128.11,43693.0
2020-07-07 15:45:00,128.12,128.13,127.89,128.02,71421.0,128.12,128.13,127.89,128.02,71421.0
2020-07-07 15:50:00,128.01,128.05,127.85,127.95,89443.0,128.01,128.05,127.85,127.95,89443.0
2020-07-07 15:55:00,127.96,128.01,127.82,127.83,140462.0,127.96,128.01,127.82,127.83,140462.0
2020-07-08 09:30:00,131.01,131.01,129.35,129.87,156269.0,131.01,131.01,129.35,129.87,156269.0
2020-07-08 09:35:00,129.95,129.97,129.17,129.27,96597.0,129.95,129.97,129.17,129.27,96597.0
2020-07-08 09:40:00,129.14,129.61,128.93,129.0,53622.0,129.14,129.61,128.93,129.0,53622.0
2020-07-08 09:45:00,128.93,128.97,128.55,128.8,44859.0,128.93,128.97,128.55,128.8,44859.0
2020-07-08 09:50:00,128.81,128.88,128.37,128.48,39659.0,128.81,128.88,128.37,128.48,39659.0
2020-07-08 09:55:00,128.4,129.08,128.4,129.03,63589.0,128.4,129.08,128.4,129.03,63589.0
2020-07-08 10:00:00,128.99,129.17,128.86,128.93,42391.0,128.99,129.17,128.86,128.93,42391.0
2020-07-08 10:05:00,128.94,129.38,128.86,129.38,51070.0,128.94,129.38,128.86,129.38,51070.0
2020-07-08 10:10:00,129.38,129.57,129.17,129.47,55659.0,129.38,129.57,129.17,129.47,55659.0
2020-07-08 10:15:00,129.48,129.64,129.15,129.52,28322.0,129.48,129.64,129.15,129.52,28322.0
2020-07-08 10:20:00,129.52,129.67,129.41,129.55,23143.0,129.52,129.67,129.41,129.55,23143.0
2020-07-08 10:25:00,129.55,129.61,129.26,129.47,23747.0,129.55,129.61,129.26,129.47,23747.0
2020-07-08 10:30:00,129.36,129.56,129.25,129.5,27564.0,129.36,129.56,129.25,129.5,27564.0
2020-07-08 10:35:00,129.5,129.79,129.45,129.6,30775.0,129.5,129.79,129.45,129.6,30775.0
2020-07-08 10:40:00,129.6,129.72,129.21,129.27,28482.0,129.6,129.72,129.21,129.27,28482.0
2020-07-08 10:45:00,129.27,129.51,129.19,129.4,15614.0,129.27,129.51,129.19,129.4,15614.0
2020-07-08 10:50:00,129.43,129.57,129.42,129.56,27163.0,129.43,129.57,129.42,129.56,27163.0
2020-07-08 10:55:00,129.56,129.7,129.48,129.68,24548.0,129.56,129.7,129.48,129.68,24548.0
2020-07-08 11:00:00,129.67,129.72,129.34,129.43,25907.0,129.67,129.72,129.34,129.43,25907.0
2020-07-08 11:05:00,129.43,129.58,128.87,129.04,44030.0,129.43,129.58,128.87,129.04,44030.0
2020-07-08 11:10:00,129.02,129.04,128.69,128.93,21782.0,129.02,129.04,128.69,128.93,21782.0
2020-07-08 11:15:00,128.9,129.01,128.51,128.51,28479.0,128.9,129.01,128.51,128.51,28479.0
2020-07-08 11:20:00,128.5,128.63,128.06,128.27,29538.0,128.5,128.63,128.06,128.27,29538.0
2020-07-08 11:25:00,128.26,128.6,128.23,128.6,17288.0,128.26,128.6,128.23,128.6,17288.0
2020-07-08 11:30:00,128.63,128.75,128.54,128.67,15278.0,128.63,128.75,128.54,128.67,15278.0
2020-07-08 11:35:00,128.63,128.93,128.59,128.92,24825.0,128.63,128.93,128.59,128.92,24825.0
2020-07-08 11:40:00,128.87,129.05,128.83,128.96,21767.0,128.87,129.05,128.83,128.96,21767.0
2020-07-08 11:45:00,128.99,129.06,128.9,129.02,17348.0,128.99,129.06,128.9,129.02,17348.0
2020-07-08 11:50:00,129.01,129.05,128.9,128.96,14058.0,129.01,129.05,128.9,128.96,14058.0
2020-07-08 11:55:00,128.92,129.07,128.92,128.97,7948.0,128.92,129.07,128.92,128.97,7948.0
2020-07-08 12:00:00,129.0,129.09,128.94,129.01,22257.0,129.0,129.09,128.94,129.01,22257.0
2020-07-08 12:05:00,129.02,129.15,128.92,129.02,14936.0,129.02,129.15,128.92,129.02,14936.0
2020-07-08 12:10:00,129.01,129.34,128.99,129.34,20352.0,129.01,129.34,128.99,129.34,20352.0
2020-07-08 12:15:00,129.33,129.9,129.24,129.9,29676.0,129.33,129.9,129.24,129.9,29676.0
2020-07-08 12:20:00,129.9,129.97,129.63,129.66,29329.0,129.9,129.97,129.63,129.66,29329.0
2020-07-08 12:25:00,129.7,129.86,129.65,129.83,23672.0,129.7,129.86,129.65,129.83,23672.0
2020-07-08 12:30:00,129.82,130.0,129.55,129.64,39136.0,129.82,130.0,129.55,129.64,39136.0
2020-07-08 12:35:00,129.62,129.85,129.62,129.84,9836.0,129.62,129.85,129.62,129.84,9836.0
2020-07-08 12:40:00,129.86,129.92,129.74,129.78,17729.0,129.86,129.92,129.74,129.78,17729.0
2020-07-08 12:45:00,129.77,130.01,129.77,129.99,15618.0,129.77,130.01,129.77,129.99,15618.0
2020-07-08 12:50:00,130.02,130.14,129.77,129.8,25949.0,130.02,130.14,129.77,129.8,25949.0
2020-07-08 12:55:00,129.78,130.09,129.7,130.05,8059.0,129.78,130.09,129.7,130.05,8059.0
2020-07-08 13:00:00,130.05,130.19,130.03,130.07,13121.0,130.05,130.19,130.03,130.07,13121.0
2020-07-08 13:05:00,130.05,130.1,129.92,129.97,10456.0,130.05,130.1,129.92,129.97,10456.0
2020-07-08 13:10:00,129.96,129.96,129.71,129.74,11214.0,129.96,129.96,129.71,129.74,11214.0
2020-07-08 13:15:00,129.75,129.99,129.7,129.84,16020.0,129.75,129.99,129.7,129.84,16020.0
2020-07-08 13:20:00,129.86,129.94,129.54,129.54,15278.0,129.86,129.94,129.54,129.54,15278.0
2020-07-08 13:25:00,129.55,129.6,129.28,129.49,15830.0,129.55,129.6,129.28,129.49,15830.0
2020-07-08 13:30:00,129.56,129.62,129.4,129.54,18876.0,129.56,129.62,129.4,129.54,18876.0
2020-07-08 13:35:00,129.63,129.67,129.57,129.57,4091.0,129.63,129.67,129.57,129.57,4091.0
2020-07-08 13:40:00,129.61,129.65,129.44,129.44,8192.0,129.61,129.65,129.44,129.44,8192.0
2020-07-08 13:45:00,129.48,129.54,129.36,129.36,21032.0,129.48,129.54,129.36,129.36,21032.0
2020-07-08 13:50:00,129.39,129.71,129.35,129.56,10242.0,129.39,129.71,129.35,129.56,10242.0
2020-07-08 13:55:00,129.62,129.69,129.46,129.49,13012.0,129.62,129.69,129.46,129.49,13012.0
2020-07-08 14:00:00,129.49,129.66,129.31,129.35,7057.0,129.49,129.66,129.31,129.35,7057.0
2020-07-08 14:05:00,129.37,129.48,129.22,129.47,6180.0,129.37,129.48,129.22,129.47,6180.0
2020-07-08 14:10:00,129.44,129.53,129.24,129.28,15606.0,129.44,129.53,129.24,129.28,15606.0
2020-07-08 14:15:00,129.3,130.05,129.14,129.38,108209.0,129.3,130.05,129.14,129.38,108209.0
2020-07-08 14:20:00,129.27,129.52,129.2,129.38,13817.0,129.27,129.52,129.2,129.38,13817.0
2020-07-08 14:25:00,129.4,129.44,129.33,129.37,5800.0,129.4,129.44,129.33,129.37,5800.0
2020-07-08 14:30:00,129.33,129.45,129.3,129.42,6339.0,129.33,129.45,129.3,129.42,6339.0
2020-07-08 14:35:00,129.37,129.5,129.33,129.5,3904.0,129.37,129.5,129.33,129.5,3904.0
2020-07-08 14:40:00,129.5,129.55,129.4,129.5,13161.0,129.5,129.55,129.4,129.5,13161.0
2020-07-08 14:45:00,129.52,129.54,129.27,129.3,9713.0,129.52,129.54,129.27,129.3,9713.0
2020-07-08 14:50:00,129.33,129.55,129.32,129.38,3921.0,129.33,129.55,129.32,129.38,3921.0
2020-07-08 14:55:00,129.4,129.73,129.38,129.7,13856.0,129.4,129.73,129.38,129.7,13856.0
2020-07-08 15:00:00,129.7,130.09,129.67,130.08,43223.0,129.7,130.09,129.67,130.08,43223.0
2020-07-08 15:05:00,130.07,130.33,130.05,130.33,16075.0,130.07,130.33,130.05,130.33,16075.0
2020-07-08 15:10:00,130.34,130.45,130.28,130.39,12840.0,130.34,130.45,130.28,130.39,12840.0
2020-07-08 15:15:00,130.43,130.45,130.35,130.42,14723.0,130.43,130.45,130.35,130.42,14723.0
2020-07-08 15:20:00,130.44,130.61,130.42,130.56,19945.0,130.44,130.61,130.42,130.56,19945.0
2020-07-08 15:25:00,130.54,130.62,130.46,130.58,24233.0,130.54,130.62,130.46,130.58,24233.0
2020-07-08 15:30:00,130.58,130.65,130.29,130.33,29009.0,130.58,130.65,130.29,130.33,29009.0
2020-07-08 15:35:00,130.34,130.36,130.09,130.14,24231.0,130.34,130.36,130.09,130.14,24231.0
2020-07-08 15:40:00,130.15,130.18,130.03,130.1,23396.0,130.15,130.18,130.03,130.1,23396.0
2020-07-08 15:45:00,130.12,130.39,130.09,130.38,34966.0,130.12,130.39,130.09,130.38,34966.0
2020-07-08 15:50:00,130.39,130.7,130.22,130.66,45798.0,130.39,130.7,130.22,130.66,45798.0
2020-07-08 15:55:00,130.64,130.74,130.5,130.74,76461.0,130.64,130.74,130.5,130.74,76461.0
2020-07-09 09:30:00,134.01,135.44,134.0,134.58,327168.0,134.01,135.44,134.0,134.58,327168.0
2020-07-09 09:35:00,134.58,134.79,133.2,133.67,200509.0,134.58,134.79,133.2,133.67,200509.0
2020-07-09 09:40:00,133.75,133.81,132.78,132.85,77722.0,133.75,133.81,132.78,132.85,77722.0
2020-07-09 09:45:00,132.87,132.9,132.17,132.54,75963.0,132.87,132.9,132.17,132.54,75963.0
2020-07-09 09:50:00,132.46,132.88,132.0,132.44,92608.0,132.46,132.88,132.0,132.44,92608.0
2020-07-09 09:55:00,132.44,133.37,132.35,133.37,52224.0,132.44,133.37,132.35,133.37,52224.0
2020-07-09 10:00:00,133.3,133.59,132.98,133.02,40892.0,133.3,133.59,132.98,133.02,40892.0
2020-07-09 10:05:00,133.07,133.44,133.07,133.3,75831.0,133.07,133.44,133.07,133.3,75831.0
2020-07-09 10:10:00,133.27,133.45,132.93,132.98,35736.0,133.27,133.45,132.93,132.98,35736.0
2020-07-09 10:15:00,132.97,133.0,132.47,132.51,36193.0,132.97,133.0,132.47,132.51,36193.0
2020-07-09 10:20:00,132.48,133.04,132.48,132.71,41311.0,132.48,133.04,132.48,132.71,41311.0
2020-07-09 10:25:00,132.69,133.08,132.66,132.84,17299.0,132.69,133.08,132.66,132.84,17299.0
2020-07-09 10:30:00,132.84,133.08,132.81,133.02,27452.0,132.84,133.08,132.81,133.02,27452.0
2020-07-09 10:35:00,133.04,133.19,132.54,132.61,31106.0,133.04,133.19,132.54,132.61,31106.0
2020-07-09 10:40:00,132.56,132.62,131.68,131.68,43155.0,132.56,132.62,131.68,131.68,43155.0
2020-07-09 10:45:00,131.67,132.06,131.38,131.39,44515.0,131.67,132.06,131.38,131.39,44515.0
2020-07-09 10:50:00,131.41,131.8,131.31,131.47,28918.0,131.41,131.8,131.31,131.47,28918.0
2020-07-09 10:55:00,131.32,131.45,130.9,130.99,32788.0,131.32,131.45,130.9,130.99,32788.0
2020-07-09 11:00:00,130.96,131.3,130.56,130.58,41379.0,130.96,131.3,130.56,130.58,41379.0
2020-07-09 11:05:00,130.51,130.98,130.4,130.96,59066.0,130.51,130.98,130.4,130.96,59066.0
2020-07-09 11:10:00,130.99,131.53,130.99,131.44,42404.0,130.99,131.53,130.99,131.44,42404.0
2020-07-09 11:15:00,131.44,131.48,130.48,130.53,15885.0,131.44,131.48,130.48,130.53,15885.0
2020-07-09 11:20:00,130.51,130.73,130.28,130.54,74740.0,130.51,130.73,130.28,130.54,74740.0
2020-07-09 11:25:00,130.5,130.78,130.23,130.66,24118.0,130.5,130.78,130.23,130.66,24118.0
2020-07-09 11:30:00,130.61,130.85,130.47,130.57,28165.0,130.61,130.85,130.47,130.57,28165.0
2020-07-09 11:35:00,130.59,130.85,130.57,130.64,26306.0,130.59,130.85,130.57,130.64,26306.0
2020-07-09 11:40:00,130.65,130.67,130.28,130.46,11886.0,130.65,130.67,130.28,130.46,11886.0
2020-07-09 11:45:00,130.42,130.82,130.42,130.7,19272.0,130.42,130.82,130.42,130.7,19272.0
2020-07-09 11:50:00,130.7,130.91,130.57,130.82,13630.0,130.7,130.91,130.57,130.82,13630.0
2020-07-09 11:55:00,130.83,130.93,130.68,130.91,8773.0,130.83,130.93,130.68,130.91,8773.0
2020-07-09 12:00:00,130.91,131.2,130.9,131.18,13773.0,130.91,131.2,130.9,131.18,13773.0
2020-07-09 12:05:00,131.21,131.84,131.17,131.74,69620.0,131.21,131.84,131.17,131.74,69620.0
2020-07-09 12:10:00,131.78,131.88,131.42,131.45,28243.0,131.78,131.88,131.42,131.45,28243.0
2020-07-09 12:15:00,131.49,131.74,131.41,131.72,11479.0,131.49,131.74,131.41,131.72,11479.0
2020-07-09 12:20:00,131.67,131.92,131.61,131.9,15981.0,131.67,131.92,131.61,131.9,15981.0
2020-07-09 12:25:00,131.88,131.98,131.57,131.83,13782.0,131.88,131.98,131.57,131.83,13782.0
2020-07-09 12:30:00,131.83,131.99,131.83,131.97,9791.0,131.83,131.99,131.83,131.97,9791.0
2020-07-09 12:35:00,131.92,132.14,131.84,131.89,20289.0,131.92,132.14,131.84,131.89,20289.0
2020-07-09 12:40:00,131.9,131.98,131.77,131.81,8495.0,131.9,131.98,131.77,131.81,8495.0
2020-07-09 12:45:00,131.79,132.06,131.78,131.87,21243.0,131.79,132.06,131.78,131.87,21243.0
2020-07-09 12:50:00,131.85,132.08,131.77,131.92,11297.0,131.85,132.08,131.77,131.92,11297.0
2020-07-09 12:55:00,132.03,132.18,131.88,132.06,23623.0,132.03,132.18,131.88,132.06,23623.0
2020-07-09 13:00:00,132.05,132.41,131.92,132.26,73410.0,132.05,132.41,131.92,132.26,73410.0
2020-07-09 13:05:00,132.26,132.55,132.26,132.48,32843.0,132.26,132.55,132.26,132.48,32843.0
2020-07-09 13:10:00,132.49,132.66,132.28,132.56,30616.0,132.49,132.66,132.28,132.56,30616.0
2020-07-09 13:15:00,132.6,133.0,132.53,132.6,29000.0,132.6,133.0,132.53,132.6,29000.0
2020-07-09 13:20:00,132.57,132.58,132.29,132.31,28239.0,132.57,132.58,132.29,132.31,28239.0
2020-07-09 13:25:00,132.36,132.65,132.21,132.34,49473.0,132.36,132.65,132.21,132.34,49473.0
2020-07-09 13:30:00,132.39,132.7,132.39,132.54,15055.0,132.39,132.7,132.39,132.54,15055.0
2020-07-09 13:35:00,132.52,132.73,132.5,132.63,18067.0,132.52,132.73,132.5,132.63,18067.0
2020-07-09 13:40:00,132.64,132.72,132.2,132.4,25903.0,132.64,132.72,132.2,132.4,25903.0
2020-07-09 13:45:00,132.4,132.49,132.23,132.35,13876.0,132.4,132.49,132.23,132.35,13876.0
2020-07-09 13:50:00,132.28,132.31,132.06,132.12,11943.0,132.28,132.31,132.06,132.12,11943.0
2020-07-09 13:55:00,132.13,132.27,132.1,132.23,18352.0,132.13,132.27,132.1,132.23,18352.0
2020-07-09 14:00:00,132.2,132.34,132.13,132.26,15273.0,132.2,132.34,132.13,132.26,15273.0
2020-07-09 14:05:00,132.25,132.43,132.25,132.3,8450.0,132.25,132.43,132.25,132.3,8450.0
2020-07-09 14:10:00,132.31,132.46,132.2,132.38,18490.0,132.31,132.46,132.2,132.38,18490.0
2020-07-09 14:15:00,132.4,132.64,132.4,132.62,31694.0,132.4,132.64,132.4,132.62,31694.0
2020-07-09 14:20:00,132.58,132.58,132.32,132.36,11003.0,132.58,132.58,132.32,132.36,11003.0
2020-07-09 14:25:00,132.39,132.56,132.38,132.53,10791.0,132.39,132.56,132.38,132.53,10791.0
2020-07-09 14:30:00,132.57,132.59,132.41,132.54,8801.0,132.57,132.59,132.41,132.54,8801.0
2020-07-09 14:35:00,132.53,132.62,132.39,132.5,10103.0,132.53,132.62,132.39,132.5,10103.0
2020-07-09 14:40:00,132.46,132.66,132.45,132.59,17048.0,132.46,132.66,132.45,132.59,17048.0
2020-07-09 14:45:00,132.62,132.69,132.57,132.66,18409.0,132.62,132.69,132.57,132.66,18409.0
2020-07-09 14:50:00,132.67,132.68,132.54,132.59,13309.0,132.67,132.68,132.54,132.59,13309.0
2020-07-09 14:55:00,132.6,132.73,132.58,132.73,20619.0,132.6,132.73,132.58,132.73,20619.0
2020-07-09 15:00:00,132.69,132.76,132.56,132.76,21149.0,132.69,132.76,132.56,132.76,21149.0
2020-07-09 15:05:00,132.77,132.82,132.72,132.77,35489.0,132.77,132.82,132.72,132.77,35489.0
2020-07-09 15:10:00,132.74,132.9,132.74,132.82,13981.0,132.74,132.9,132.74,132.82,13981.0
2020-07-09 15:15:00,132.83,132.93,132.76,132.78,23163.0,132.83,132.93,132.76,132.78,23163.0
2020-07-09 15:20:00,132.78,132.81,132.43,132.54,24470.0,132.78,132.81,132.43,132.54,24470.0
2020-07-09 15:25:00,132.51,132.52,132.05,132.09,22911.0,132.51,132.52,132.05,132.09,22911.0
2020-07-09 15:30:00,132.08,132.17,131.9,132.17,27800.0,132.08,132.17,131.9,132.17,27800.0
2020-07-09 15:35:00,132.17,132.17,131.91,131.97,30197.0,132.17,132.17,131.91,131.97,30197.0
2020-07-09 15:40:00,131.95,132.07,131.8,131.96,24570.0,131.95,132.07,131.8,131.96,24570.0
2020-07-09 15:45:00,131.97,132.43,131.97,132.3,30755.0,131.97,132.43,131.97,132.3,30755.0
2020-07-09 15:50:00,132.26,132.6,132.26,132.55,53896.0,132.26,132.6,132.26,132.55,53896.0
2020-07-09 15:55:00,132.56,132.66,132.37,132.53,86235.0,132.56,132.66,132.37,132.53,86235.0
2020-07-10 09:30:00,130.38,131.99,130.34,130.85,106028.0,130.38,131.99,130.34,130.85,106028.0
2020-07-10 09:35:00,130.78,131.36,130.42,131.29,32760.0,130.78,131.36,130.42,131.29,32760.0
2020-07-10 09:40:00,131.34,131.51,130.95,131.22,32421.0,131.34,131.51,130.95,131.22,32421.0
2020-07-10 09:45:00,131.24,131.55,131.06,131.5,24853.0,131.24,131.55,131.06,131.5,24853.0
2020-07-10 09:50:00,131.55,131.58,131.06,131.24,13235.0,131.55,131.58,131.06,131.24,13235.0
2020-07-10 09:55:00,131.24,131.36,131.0,131.12,24942.0,131.24,131.36,131.0,131.12,24942.0
2020-07-10 10:00:00,131.0,131.07,130.4,130.48,47911.0,131.0,131.07,130.4,130.48,47911.0
2020-07-10 10:05:00,130.48,130.97,130.48,130.95,18612.0,130.48,130.97,130.48,130.95,18612.0
2020-07-10 10:10:00,130.95,131.22,130.9,131.11,24682.0,130.95,131.22,130.9,131.11,24682.0
2020-07-10 10:15:00,131.15,131.26,130.94,131.19,20308.0,131.15,131.26,130.94,131.19,20308.0
2020-07-10 10:20:00,131.21,131.29,130.88,131.05,13273.0,131.21,131.29,130.88,131.05,13273.0
2020-07-10 10:25:00,131.0,131.31,131.0,131.06,15809.0,131.0,131.31,131.0,131.06,15809.0
2020-07-10 10:30:00,131.02,131.15,130.94,131.0,15652.0,131.02,131.15,130.94,131.0,15652.0
2020-07-10 10:35:00,131.03,131.3,131.01,131.25,10396.0,131.03,131.3,131.01,131.25,10396.0
2020-07-10 10:40:00,131.21,131.35,131.13,131.33,12590.0,131.21,131.35,131.13,131.33,12590.0
2020-07-10 10:45:00,131.33,131.55,131.25,131.33,12797.0,131.33,131.55,131.25,131.33,12797.0
2020-07-10 10:50:00,131.35,131.71,131.25,131.59,23371.0,131.35,131.71,131.25,131.59,23371.0
2020-07-10 10:55:00,131.6,131.65,131.21,131.25,16393.0,131.6,131.65,131.21,131.25,16393.0
2020-07-10 11:00:00,131.25,131.25,130.78,130.79,23208.0,131.25,131.25,130.78,130.79,23208.0
2020-07-10 11:05:00,130.74,131.04,130.67,131.03,16815.0,130.74,131.04,130.67,131.03,16815.0
2020-07-10 11:10:00,131.0,131.2,130.69,130.72,11801.0,131.0,131.2,130.69,130.72,11801.0
2020-07-10 11:15:00,130.76,131.05,130.73,130.96,4968.0,130.76,131.05,130.73,130.96,4968.0
2020-07-10 11:20:00,130.96,131.01,130.69,130.86,9716.0,130.96,131.01,130.69,130.86,9716.0
2020-07-10 11:25:00,130.89,130.91,130.56,130.56,8630.0,130.89,130.91,130.56,130.56,8630.0
2020-07-10 11:30:00,130.57,130.61,130.39,130.6,7531.0,130.57,130.61,130.39,130.6,7531.0
2020-07-10 11:35:00,130.63,130.67,130.51,130.61,8284.0,130.63,130.67,130.51,130.61,8284.0
2020-07-10 11:40:00,130.62,130.95,130.62,130.92,11429.0,130.62,130.95,130.62,130.92,11429.0
2020-07-10 11:45:00,130.92,130.92,130.73,130.84,18840.0,130.92,130.92,130.73,130.84,18840.0
2020-07-10 11:50:00,130.8,130.85,130.62,130.72,13453.0,130.8,130.85,130.62,130.72,13453.0
2020-07-10 11:55:00,130.73,130.91,130.66,130.78,10423.0,130.73,130.91,130.66,130.78,10423.0
2020-07-10 12:00:00,130.78,130.79,130.67,130.79,7475.0,130.78,130.79,130.67,130.79,7475.0
2020-07-10 12:05:00,130.78,130.89,130.54,130.56,8788.0,130.78,130.89,130.54,130.56,8788.0
2020-07-10 12:10:00,130.56,130.67,130.48,130.56,8515.0,130.56,130.67,130.48,130.56,8515.0
2020-07-10 12:15:00,130.57,130.57,130.33,130.39,13341.0,130.57,130.57,130.33,130.39,13341.0
2020-07-10 12:20:00,130.38,130.54,130.32,130.54,5063.0,130.38,130.54,130.32,130.54,5063.0
2020-07-10 12:25:00,130.57,130.65,130.36,130.36,5930.0,130.57,130.65,130.36,130.36,5930.0
2020-07-10 12:30:00,130.3,130.61,130.27,130.61,7573.0,130.3,130.61,130.27,130.61,7573.0
2020-07-10 12:35:00,130.59,130.67,130.54,130.56,4884.0,130.59,130.67,130.54,130.56,4884.0
2020-07-10 12:40:00,130.55,130.65,130.46,130.65,10474.0,130.55,130.65,130.46,130.65,10474.0
2020-07-10 12:45:00,130.66,130.76,130.65,130.71,7772.0,130.66,130.76,130.65,130.71,7772.0
2020-07-10 12:50:00,130.75,130.97,130.67,130.91,14144.0,130.75,130.97,130.67,130.91,14144.0
2020-07-10 12:55:00,130.86,130.88,130.7,130.8,10671.0,130.86,130.88,130.7,130.8,10671.0
2020-07-10 13:00:00,130.83,130.83,130.63,130.69,6852.0,130.83,130.83,130.63,130.69,6852.0
2020-07-10 13:05:00,130.68,130.75,130.61,130.75,4175.0,130.68,130.75,130.61,130.75,4175.0
2020-07-10 13:10:00,130.74,130.78,130.65,130.78,4036.0,130.74,130.78,130.65,130.78,4036.0
2020-07-10 13:15:00,130.79,130.81,130.69,130.77,4090.0,130.79,130.81,130.69,130.77,4090.0
2020-07-10 13:20:00,130.76,130.86,130.67,130.68,3000.0,130.76,130.86,130.67,130.68,3000.0
2020-07-10 13:25:00,130.69,130.9,130.67,130.9,5407.0,130.69,130.9,130.67,130.9,5407.0
2020-07-10 13:30:00,130.9,130.99,130.83,130.84,7951.0,130.9,130.99,130.83,130.84,7951.0
2020-07-10 13:35:00,130.85,130.98,130.84,130.98,6282.0,130.85,130.98,130.84,130.98,6282.0
2020-07-10 13:40:00,130.98,131.24,130.91,131.22,15315.0,130.98,131.24,130.91,131.22,15315.0
2020-07-10 13:45:00,131.24,131.38,131.19,131.34,14240.0,131.24,131.38,131.19,131.34,14240.0
2020-07-10 13:50:00,131.32,131.52,131.32,131.49,10608.0,131.32,131.52,131.32,131.49,10608.0
2020-07-10 13:55:00,131.52,131.52,131.33,131.34,11148.0,131.52,131.52,131.33,131.34,11148.0
2020-07-10 14:00:00,131.36,131.47,131.27,131.27,14658.0,131.36,131.47,131.27,131.27,14658.0
2020-07-10 14:05:00,131.3,131.45,131.27,131.35,12516.0,131.3,131.45,131.27,131.35,12516.0
2020-07-10 14:10:00,131.38,131.39,131.28,131.35,13020.0,131.38,131.39,131.28,131.35,13020.0
2020-07-10 14:15:00,131.33,131.4,131.24,131.24,15524.0,131.33,131.4,131.24,131.24,15524.0
2020-07-10 14:20:00,131.24,131.25,131.12,131.22,14997.0,131.24,131.25,131.12,131.22,14997.0
2020-07-10 14:25:00,131.23,131.38,131.22,131.3,9077.0,131.23,131.38,131.22,131.3,9077.0
2020-07-10 14:30:00,131.27,131.39,131.23,131.34,18532.0,131.27,131.39,131.23,131.34,18532.0
2020-07-10 14:35:00,131.36,131.48,131.33,131.46,5971.0,131.36,131.48,131.33,131.46,5971.0
2020-07-10 14:40:00,131.43,131.66,131.39,131.59,24659.0,131.43,131.66,131.39,131.59,24659.0
2020-07-10 14:45:00,131.57,131.66,131.49,131.53,13933.0,131.57,131.66,131.49,131.53,13933.0
2020-07-10 14:50:00,131.56,131.8,131.55,131.7,13810.0,131.56,131.8,131.55,131.7,13810.0
2020-07-10 14:55:00,131.7,131.86,131.65,131.86,10607.0,131.7,131.86,131.65,131.86,10607.0
2020-07-10 15:00:00,131.86,131.98,131.85,131.97,30938.0,131.86,131.98,131.85,131.97,30938.0
2020-07-10 15:05:00,131.94,132.06,131.86,131.93,24089.0,131.94,132.06,131.86,131.93,24089.0
2020-07-10 15:10:00,131.94,131.95,131.85,131.92,5948.0,131.94,131.95,131.85,131.92,5948.0
2020-07-10 15:15:00,131.91,131.98,131.86,131.94,9485.0,131.91,131.98,131.86,131.94,9485.0
2020-07-10 15:20:00,131.95,132.05,131.92,132.01,10341.0,131.95,132.05,131.92,132.01,10341.0
2020-07-10 15:25:00,131.98,132.1,131.98,132.08,25706.0,131.98,132.1,131.98,132.08,25706.0
2020-07-10 15:30:00,132.08,132.23,131.97,132.22,15187.0,132.08,132.23,131.97,132.22,15187.0
2020-07-10 15:35:00,132.2,132.36,132.06,132.25,26107.0,132.2,132.36,132.06,132.25,26107.0
2020-07-10 15:40:00,132.26,132.29,132.07,132.21,17079.0,132.26,132.29,132.07,132.21,17079.0
2020-07-10 15:45:00,132.21,132.4,132.21,132.4,26869.0,132.21,132.4,132.21,132.4,26869.0
2020-07-10 15:50:00,132.42,132.5,132.4,132.47,52281.0,132.42,132.5,132.4,132.47,52281.0
2020-07-10 15:55:00,132.46,132.53,132.38,132.41,58293.0,132.46,132.53,132.38,132.41,58293.0
2020-07-13 09:30:00,133.7,133.86,130.45,131.05,230973.0,133.7,133.86,130.45,131.05,230973.0
2020-07-13 09:35:00,130.94,131.58,130.62,130.78,76723.0,130.94,131.58,130.62,130.78,76723.0
2020-07-13 09:40:00,130.75,131.61,130.53,131.19,77119.0,130.75,131.61,130.53,131.19,77119.0
2020-07-13 09:45:00,131.2,131.27,130.67,130.83,39512.0,131.2,131.27,130.67,130.83,39512.0
2020-07-13 09:50:00,130.8,130.83,129.67,130.01,101566.0,130.8,130.83,129.67,130.01,101566.0
2020-07-13 09:55:00,130.01,130.38,130.0,130.0,64327.0,130.01,130.38,130.0,130.0,64327.0
2020-07-13 10:00:00,130.0,130.36,129.72,130.36,79868.0,130.0,130.36,129.72,130.36,79868.0
2020-07-13 10:05:00,130.37,130.38,129.87,130.26,67124.0,130.37,130.38,129.87,130.26,67124.0
2020-07-13 10:10:00,130.23,130.52,130.0,130.27,41241.0,130.23,130.52,130.0,130.27,41241.0
2020-07-13 10:15:00,130.3,130.95,130.3,130.75,25310.0,130.3,130.95,130.3,130.75,25310.0
2020-07-13 10:20:00,130.75,130.97,130.12,130.12,43497.0,130.75,130.97,130.12,130.12,43497.0
2020-07-13 10:25:00,130.11,130.44,130.02,130.41,39223.0,130.11,130.44,130.02,130.41,39223.0
2020-07-13 10:30:00,130.43,130.5,130.07,130.27,37236.0,130.43,130.5,130.07,130.27,37236.0
2020-07-13 10:35:00,130.32,130.47,130.18,130.45,19090.0,130.32,130.47,130.18,130.45,19090.0
2020-07-13 10:40:00,130.47,130.56,130.35,130.41,30453.0,130.47,130.56,130.35,130.41,30453.0
2020-07-13 10:45:00,130.4,130.67,130.2,130.64,11698.0,130.4,130.67,130.2,130.64,11698.0
2020-07-13 10:50:00,130.61,130.62,130.42,130.42,23965.0,130.61,130.62,130.42,130.42,23965.0
2020-07-13 10:55:00,130.37,130.92,130.32,130.92,19564.0,130.37,130.92,130.32,130.92,19564.0
2020-07-13 11:00:00,130.91,130.92,130.59,130.69,22572.0,130.91,130.92,130.59,130.69,22572.0
2020-07-13 11:05:00,130.71,130.82,130.67,130.69,20790.0,130.71,130.82,130.67,130.69,20790.0
2020-07-13 11:10:00,130.69,130.75,130.37,130.38,21614.0,130.69,130.75,130.37,130.38,21614.0
2020-07-13 11:15:00,130.4,130.45,130.21,130.22,17176.0,130.4,130.45,130.21,130.22,17176.0
2020-07-13 11:20:00,130.21,130.24,130.06,130.15,16032.0,130.21,130.24,130.06,130.15,16032.0
2020-07-13 11:25:00,130.16,130.24,129.88,130.0,49933.0,130.16,130.24,129.88,130.0,49933.0
2020-07-13 11:30:00,130.0,130.01,129.76,129.78,47442.0,130.0,130.01,129.76,129.78,47442.0
2020-07-13 11:35:00,129.79,129.81,129.58,129.62,97808.0,129.79,129.81,129.58,129.62,97808.0
2020-07-13 11:40:00,129.6,129.7,129.5,129.65,34398.0,129.6,129.7,129.5,129.65,34398.0
2020-07-13 11:45:00,129.66,129.71,129.44,129.69,54347.0,129.66,129.71,129.44,129.69,54347.0
2020-07-13 11:50:00,129.7,130.18,129.69,130.1,19612.0,129.7,130.18,129.69,130.1,19612.0
2020-07-13 11:55:00,130.13,130.16,130.02,130.06,13725.0,130.13,130.16,130.02,130.06,13725.0
2020-07-13 12:00:00,130.05,130.16,129.98,130.15,11820.0,130.05,130.16,129.98,130.15,11820.0
2020-07-13 12:05:00,130.17,130.17,129.98,130.08,10162.0,130.17,130.17,129.98,130.08,10162.0
2020-07-13 12:10:00,130.07,130.12,129.97,130.01,17896.0,130.07,130.12,129.97,130.01,17896.0
2020-07-13 12:15:00,130.06,130.13,129.91,129.96,10604.0,130.06,130.13,129.91,129.96,10604.0
2020-07-13 12:20:00,129.99,130.22,129.99,130.19,26326.0,129.99,130.22,129.99,130.19,26326.0
2020-07-13 12:25:00,130.16,130.18,130.05,130.07,10505.0,130.16,130.18,130.05,130.07,10505.0
2020-07-13 12:30:00,130.07,130.24,130.03,130.13,10720.0,130.07,130.24,130.03,130.13,10720.0
2020-07-13 12:35:00,130.19,130.24,130.11,130.2,7441.0,130.19,130.24,130.11,130.2,7441.0
2020-07-13 12:40:00,130.22,130.28,130.14,130.24,13798.0,130.22,130.28,130.14,130.24,13798.0
2020-07-13 12:45:00,130.2,130.28,130.09,130.15,8931.0,130.2,130.28,130.09,130.15,8931.0
2020-07-13 12:50:00,130.17,130.25,130.12,130.13,19272.0,130.17,130.25,130.12,130.13,19272.0
2020-07-13 12:55:00,130.16,130.16,129.52,129.62,59865.0,130.16,130.16,129.52,129.62,59865.0
2020-07-13 13:00:00,129.64,129.86,129.64,129.83,35010.0,129.64,129.86,129.64,129.83,35010.0
2020-07-13 13:05:00,129.87,129.91,129.71,129.81,10448.0,129.87,129.91,129.71,129.81,10448.0
2020-07-13 13:10:00,129.83,129.98,129.83,129.89,17086.0,129.83,129.98,129.83,129.89,17086.0
2020-07-13 13:15:00,129.84,130.0,129.84,129.9,11946.0,129.84,130.0,129.84,129.9,11946.0
2020-07-13 13:20:00,129.92,130.0,129.89,129.93,17002.0,129.92,130.0,129.89,129.93,17002.0
2020-07-13 13:25:00,129.89,129.91,129.67,129.81,32555.0,129.89,129.91,129.67,129.81,32555.0
2020-07-13 13:30:00,129.82,129.95,129.78,129.9,31385.0,129.82,129.95,129.78,129.9,31385.0
2020-07-13 13:35:00,129.91,129.91,129.64,129.75,119745.0,129.91,129.91,129.64,129.75,119745.0
2020-07-13 13:40:00,129.75,129.76,129.6,129.68,14767.0,129.75,129.76,129.6,129.68,14767.0
2020-07-13 13:45:00,129.69,129.71,129.5,129.52,19500.0,129.69,129.71,129.5,129.52,19500.0
2020-07-13 13:50:00,129.55,129.78,129.55,129.67,14556.0,129.55,129.78,129.55,129.67,14556.0
2020-07-13 13:55:00,129.71,129.73,129.56,129.57,23856.0,129.71,129.73,129.56,129.57,23856.0
2020-07-13 14:00:00,129.58,129.59,128.88,128.99,39378.0,129.58,129.59,128.88,128.99,39378.0
2020-07-13 14:05:00,129.03,129.1,128.45,128.57,28479.0,129.03,129.1,128.45,128.57,28479.0
2020-07-13 14:10:00,128.56,128.73,128.34,128.51,39203.0,128.56,128.73,128.34,128.51,39203.0
2020-07-13 14:15:00,128.5,128.68,128.45,128.63,13301.0,128.5,128.68,128.45,128.63,13301.0
2020-07-13 14:20:00,128.66,128.67,128.27,128.31,15629.0,128.66,128.67,128.27,128.31,15629.0
2020-07-13 14:25:00,128.31,128.59,128.2,128.25,23569.0,128.31,128.59,128.2,128.25,23569.0
2020-07-13 14:30:00,128.21,128.38,128.1,128.17,33141.0,128.21,128.38,128.1,128.17,33141.0
2020-07-13 14:35:00,128.11,128.5,127.83,128.5,37356.0,128.11,128.5,127.83,128.5,37356.0
2020-07-13 14:40:00,128.5,128.95,128.5,128.87,20514.0,128.5,128.95,128.5,128.87,20514.0
2020-07-13 14:45:00,128.84,129.05,128.66,129.0,21655.0,128.84,129.05,128.66,129.0,21655.0
2020-07-13 14:50:00,128.97,129.05,128.87,128.99,21358.0,128.97,129.05,128.87,128.99,21358.0
2020-07-13 14:55:00,128.98,129.01,128.84,128.91,13635.0,128.98,129.01,128.84,128.91,13635.0
2020-07-13 15:00:00,128.96,128.96,128.4,128.5,26131.0,128.96,128.96,128.4,128.5,26131.0
2020-07-13 15:05:00,128.44,128.5,128.05,128.1,20467.0,128.44,128.5,128.05,128.1,20467.0
2020-07-13 15:10:00,128.11,128.38,127.96,128.19,37621.0,128.11,128.38,127.96,128.19,37621.0
2020-07-13 15:15:00,128.12,128.26,127.93,128.04,24236.0,128.12,128.26,127.93,128.04,24236.0
2020-07-13 15:20:00,128.01,128.26,127.99,128.11,42789.0,128.01,128.26,127.99,128.11,42789.0
2020-07-13 15:25:00,128.14,128.41,128.09,128.21,32411.0,128.14,128.41,128.09,128.21,32411.0
2020-07-13 15:30:00,128.19,128.28,127.8,127.82,75076.0,128.19,128.28,127.8,127.82,75076.0
2020-07-13 15:35:00,127.8,128.0,127.68,127.81,57932.0,127.8,128.0,127.68,127.81,57932.0
2020-07-13 15:40:00,127.83,128.51,127.78,128.39,91114.0,127.83,128.51,127.78,128.39,91114.0
2020-07-13 15:45:00,128.43,128.55,128.13,128.45,96016.0,128.43,128.55,128.13,128.45,96016.0
2020-07-13 15:50:00,128.47,128.47,127.88,127.89,135968.0,128.47,128.47,127.88,127.89,135968.0
2020-07-13 15:55:00,127.91,128.14,127.8,127.83,162716.0,127.91,128.14,127.8,127.83,162716.0
2020-07-14 09:30:00,125.1,125.79,123.3,125.38,318199.0,125.1,125.79,123.3,125.38,318199.0
2020-07-14 09:35:00,125.36,125.39,124.29,125.01,119624.0,125.36,125.39,124.29,125.01,119624.0
2020-07-14 09:40:00,125.08,125.43,124.43,125.29,93934.0,125.08,125.43,124.43,125.29,93934.0
2020-07-14 09:45:00,125.24,126.15,124.56,124.59,108857.0,125.24,126.15,124.56,124.59,108857.0
2020-07-14 09:50:00,124.56,124.56,122.5,123.34,135203.0,124.56,124.56,122.5,123.34,135203.0
2020-07-14 09:55:00,123.52,124.26,123.18,124.06,64169.0,123.52,124.26,123.18,124.06,64169.0
2020-07-14 10:00:00,123.97,124.1,123.45,123.87,44945.0,123.97,124.1,123.45,123.87,44945.0
2020-07-14 10:05:00,123.89,123.91,122.93,123.04,56123.0,123.89,123.91,122.93,123.04,56123.0
2020-07-14 10:10:00,123.09,123.29,122.51,122.58,65939.0,123.09,123.29,122.51,122.58,65939.0
2020-07-14 10:15:00,122.59,123.39,122.56,123.21,49504.0,122.59,123.39,122.56,123.21,49504.0
2020-07-14 10:20:00,123.26,124.12,123.13,123.83,34955.0,123.26,124.12,123.13,123.83,34955.0
2020-07-14 10:25:00,123.78,124.28,123.65,124.28,87181.0,123.78,124.28,123.65,124.28,87181.0
2020-07-14 10:30:00,124.34,124.58,124.14,124.54,46973.0,124.34,124.58,124.14,124.54,46973.0
2020-07-14 10:35:00,124.5,124.87,123.92,123.94,56822.0,124.5,124.87,123.92,123.94,56822.0
2020-07-14 10:40:00,123.99,124.62,123.99,124.57,19606.0,123.99,124.62,123.99,124.57,19606.0
2020-07-14 10:45:00,124.55,124.72,124.24,124.59,14560.0,124.55,124.72,124.24,124.59,14560.0
2020-07-14 10:50:00,124.51,124.78,124.36,124.65,24145.0,124.51,124.78,124.36,124.65,24145.0
2020-07-14 10:55:00,124.65,124.73,124.0,124.32,16588.0,124.65,124.73,124.0,124.32,16588.0
2020-07-14 11:00:00,124.35,124.7,124.07,124.44,15977.0,124.35,124.7,124.07,124.44,15977.0
2020-07-14 11:05:00,124.38,124.77,124.15,124.45,32358.0,124.38,124.77,124.15,124.45,32358.0
2020-07-14 11:10:00,124.4,124.72,124.21,124.36,22664.0,124.4,124.72,124.21,124.36,22664.0
2020-07-14 11:15:00,124.4,124.67,124.24,124.53,30453.0,124.4,124.67,124.24,124.53,30453.0
2020-07-14 11:20:00,124.57,124.66,124.3,124.38,45542.0,124.57,124.66,124.3,124.38,45542.0
2020-07-14 11:25:00,124.37,124.53,124.06,124.14,29193.0,124.37,124.53,124.06,124.14,29193.0
2020-07-14 11:30:00,124.14,124.63,124.04,124.55,18325.0,124.14,124.63,124.04,124.55,18325.0
2020-07-14 11:35:00,124.52,124.9,124.49,124.78,31556.0,124.52,124.9,124.49,124.78,31556.0
2020-07-14 11:40:00,124.78,125.08,124.75,124.92,29003.0,124.78,125.08,124.75,124.92,29003.0
2020-07-14 11:45:00,125.01,125.06,124.79,124.94,20744.0,125.01,125.06,124.79,124.94,20744.0
2020-07-14 11:50:00,124.86,124.94,124.76,124.79,17900.0,124.86,124.94,124.76,124.79,17900.0
2020-07-14 11:55:00,124.8,125.06,124.75,125.0,14875.0,124.8,125.06,124.75,125.0,14875.0
2020-07-14 12:00:00,125.03,125.03,124.86,124.97,8934.0,125.03,125.03,124.86,124.97,8934.0
2020-07-14 12:05:00,124.91,124.99,124.67,124.82,21289.0,124.91,124.99,124.67,124.82,21289.0
2020-07-14 12:10:00,124.83,125.03,124.78,124.95,16198.0,124.83,125.03,124.78,124.95,16198.0
2020-07-14 12:15:00,124.92,125.31,124.88,125.25,9841.0,124.92,125.31,124.88,125.25,9841.0
2020-07-14 12:20:00,125.17,125.29,124.93,124.99,13428.0,125.17,125.29,124.93,124.99,13428.0
2020-07-14 12:25:00,124.94,124.94,124.75,124.88,10695.0,124.94,124.94,124.75,124.88,10695.0
2020-07-14 12:30:00,124.91,125.06,124.86,124.97,9527.0,124.91,125.06,124.86,124.97,9527.0
2020-07-14 12:35:00,124.99,125.07,124.96,125.0,9332.0,124.99,125.07,124.96,125.0,9332.0
2020-07-14 12:40:00,124.98,125.12,124.83,124.88,8098.0,124.98,125.12,124.83,124.88,8098.0
2020-07-14 12:45:00,124.93,125.08,124.93,125.02,4544.0,124.93,125.08,124.93,125.02,4544.0
2020-07-14 12:50:00,125.01,125.04,124.76,124.76,17549.0,125.01,125.04,124.76,124.76,17549.0
2020-07-14 12:55:00,124.76,125.05,124.48,124.89,23650.0,124.76,125.05,124.48,124.89,23650.0
2020-07-14 13:00:00,124.93,125.04,124.74,124.99,9412.0,124.93,125.04,124.74,124.99,9412.0
2020-07-14 13:05:00,124.92,124.99,124.75,124.95,12010.0,124.92,124.99,124.75,124.95,12010.0
2020-07-14 13:10:00,124.88,125.12,124.88,125.01,23280.0,124.88,125.12,124.88,125.01,23280.0
2020-07-14 13:15:00,125.05,125.1,124.89,125.02,40177.0,125.05,125.1,124.89,125.02,40177.0
2020-07-14 13:20:00,124.97,125.22,124.95,125.21,14185.0,124.97,125.22,124.95,125.21,14185.0
2020-07-14 13:25:00,125.16,125.27,125.1,125.1,16254.0,125.16,125.27,125.1,125.1,16254.0
2020-07-14 13:30:00,125.1,125.26,125.06,125.06,15745.0,125.1,125.26,125.06,125.06,15745.0
2020-07-14 13:35:00,125.04,125.15,124.82,125.06,24958.0,125.04,125.15,124.82,125.06,24958.0
2020-07-14 13:40:00,125.08,125.15,124.98,125.12,8000.0,125.08,125.15,124.98,125.12,8000.0
2020-07-14 13:45:00,125.11,125.21,125.05,125.15,13366.0,125.11,125.21,125.05,125.15,13366.0
2020-07-14 13:50:00,125.18,125.3,125.0,125.23,4800.0,125.18,125.3,125.0,125.23,4800.0
2020-07-14 13:55:00,125.29,125.32,124.75,124.79,18319.0,125.29,125.32,124.75,124.79,18319.0
2020-07-14 14:00:00,124.89,125.27,124.8,125.15,9618.0,124.89,125.27,124.8,125.15,9618.0
2020-07-14 14:05:00,125.09,125.15,124.92,125.15,9154.0,125.09,125.15,124.92,125.15,9154.0
2020-07-14 14:10:00,125.18,125.58,125.17,125.51,12376.0,125.18,125.58,125.17,125.51,12376.0
2020-07-14 14:15:00,125.57,125.62,125.43,125.45,15535.0,125.57,125.62,125.43,125.45,15535.0
2020-07-14 14:20:00,125.49,125.79,125.45,125.73,18048.0,125.49,125.79,125.45,125.73,18048.0
2020-07-14 14:25:00,125.64,125.64,125.37,125.44,11092.0,125.64,125.64,125.37,125.44,11092.0
2020-07-14 14:30:00,125.45,125.6,125.33,125.38,11699.0,125.45,125.6,125.33,125.38,11699.0
2020-07-14 14:35:00,125.4,125.55,125.28,125.29,16875.0,125.4,125.55,125.28,125.29,16875.0
2020-07-14 14:40:00,125.33,125.44,125.3,125.4,15183.0,125.33,125.44,125.3,125.4,15183.0
2020-07-14 14:45:00,125.38,125.39,124.93,125.17,21319.0,125.38,125.39,124.93,125.17,21319.0
2020-07-14 14:50:00,125.16,125.34,125.09,125.33,11170.0,125.16,125.34,125.09,125.33,11170.0
2020-07-14 14:55:00,125.35,125.64,125.19,125.43,13859.0,125.35,125.64,125.19,125.43,13859.0
2020-07-14 15:00:00,125.46,125.57,125.17,125.21,20774.0,125.46,125.57,125.17,125.21,20774.0
2020-07-14 15:05:00,125.14,125.19,125.02,125.09,24766.0,125.14,125.19,125.02,125.09,24766.0
2020-07-14 15:10:00,125.12,125.2,124.97,124.98,27047.0,125.12,125.2,124.97,124.98,27047.0
2020-07-14 15:15:00,124.94,125.15,124.72,125.08,24786.0,124.94,125.15,124.72,125.08,24786.0
2020-07-14 15:20:00,125.11,125.43,125.07,125.39,22738.0,125.11,125.43,125.07,125.39,22738.0
2020-07-14 15:25:00,125.39,125.55,125.37,125.51,22017.0,125.39,125.55,125.37,125.51,22017.0
2020-07-14 15:30:00,125.48,125.54,125.3,125.39,23947.0,125.48,125.54,125.3,125.39,23947.0
2020-07-14 15:35:00,125.39,125.39,125.25,125.35,21804.0,125.39,125.39,125.25,125.35,21804.0
2020-07-14 15:40:00,125.34,125.48,125.32,125.39,30587.0,125.34,125.48,125.32,125.39,30587.0
2020-07-14 15:45:00,125.39,125.64,125.33,125.53,32608.0,125.39,125.64,125.33,125.53,32608.0
2020-07-14 15:50:00,125.56,125.83,125.51,125.52,66629.0,125.56,125.83,125.51,125.52,66629.0
2020-07-14 15:55:00,125.48,125.76,125.38,125.51,122065.0,125.48,125.76,125.38,125.51,122065.0
2020-07-15 09:30:00,126.96,127.0,124.61,124.84,120433.0,126.96,127.0,124.61,124.84,120433.0
2020-07-15 09:35:00,124.88,125.99,124.69,125.85,49767.0,124.88,125.99,124.69,125.85,49767.0
2020-07-15 09:40:00,125.91,126.29,125.44,126.13,29867.0,125.91,126.29,125.44,126.13,29867.0
2020-07-15 09:45:00,126.02,126.57,125.92,126.47,22876.0,126.02,126.57,125.92,126.47,22876.0
2020-07-15 09:50:00,126.47,126.66,126.16,126.55,20859.0,126.47,126.66,126.16,126.55,20859.0
2020-07-15 09:55:00,126.66,126.76,126.15,126.16,25348.0,126.66,126.76,126.15,126.16,25348.0
2020-07-15 10:00:00,126.19,126.5,125.92,126.08,56719.0,126.19,126.5,125.92,126.08,56719.0
2020-07-15 10:05:00,126.08,126.57,126.06,126.26,12087.0,126.08,126.57,126.06,126.26,12087.0
2020-07-15 10:10:00,126.28,126.43,125.99,126.2,16873.0,126.28,126.43,125.99,126.2,16873.0
2020-07-15 10:15:00,126.2,126.47,126.04,126.35,7244.0,126.2,126.47,126.04,126.35,7244.0
2020-07-15 10:20:00,126.33,126.5,126.15,126.16,9417.0,126.33,126.5,126.15,126.16,9417.0
2020-07-15 10:25:00,126.2,126.53,126.2,126.41,7683.0,126.2,126.53,126.2,126.41,7683.0
2020-07-15 10:30:00,126.46,126.63,126.29,126.49,34520.0,126.46,126.63,126.29,126.49,34520.0
2020-07-15 10:35:00,126.53,126.66,126.37,126.37,7608.0,126.53,126.66,126.37,126.37,7608.0
2020-07-15 10:40:00,126.39,126.44,126.22,126.22,9167.0,126.39,126.44,126.22,126.22,9167.0
2020-07-15 10:45:00,126.25,126.27,126.0,126.2,13378.0,126.25,126.27,126.0,126.2,13378.0
2020-07-15 10:50:00,126.26,126.39,126.12,126.15,12448.0,126.26,126.39,126.12,126.15,12448.0
2020-07-15 10:55:00,126.12,126.37,126.09,126.09,12369.0,126.12,126.37,126.09,126.09,12369.0
2020-07-15 11:00:00,126.04,126.13,125.9,125.9,31083.0,126.04,126.13,125.9,125.9,31083.0
2020-07-15 11:05:00,125.87,126.03,125.5,125.96,18762.0,125.87,126.03,125.5,125.96,18762.0
2020-07-15 11:10:00,125.95,126.03,125.64,125.82,9316.0,125.95,126.03,125.64,125.82,9316.0
2020-07-15 11:15:00,125.76,125.76,125.33,125.43,19907.0,125.76,125.76,125.33,125.43,19907.0
2020-07-15 11:20:00,125.46,125.57,125.36,125.49,15592.0,125.46,125.57,125.36,125.49,15592.0
2020-07-15 11:25:00,125.5,125.96,125.49,125.94,19404.0,125.5,125.96,125.49,125.94,19404.0
2020-07-15 11:30:00,125.94,125.94,125.73,125.77,19346.0,125.94,125.94,125.73,125.77,19346.0
2020-07-15 11:35:00,125.74,125.74,125.38,125.38,7503.0,125.74,125.74,125.38,125.38,7503.0
2020-07-15 11:40:00,125.32,125.61,125.28,125.31,10929.0,125.32,125.61,125.28,125.31,10929.0
2020-07-15 11:45:00,125.24,125.42,125.08,125.16,15205.0,125.24,125.42,125.08,125.16,15205.0
2020-07-15 11:50:00,125.21,125.27,125.01,125.11,9685.0,125.21,125.27,125.01,125.11,9685.0
2020-07-15 11:55:00,125.12,125.12,124.68,124.71,15539.0,125.12,125.12,124.68,124.71,15539.0
2020-07-15 12:00:00,124.73,124.73,124.09,124.18,20855.0,124.73,124.73,124.09,124.18,20855.0
2020-07-15 12:05:00,124.22,124.53,124.19,124.42,13942.0,124.22,124.53,124.19,124.42,13942.0
2020-07-15 12:10:00,124.42,124.42,124.05,124.26,11896.0,124.42,124.42,124.05,124.26,11896.0
2020-07-15 12:15:00,124.23,124.46,124.14,124.42,14455.0,124.23,124.46,124.14,124.42,14455.0
2020-07-15 12:20:00,124.45,124.56,124.24,124.29,12521.0,124.45,124.56,124.24,124.29,12521.0
2020-07-15 12:25:00,124.3,124.68,124.3,124.66,6376.0,124.3,124.68,124.3,124.66,6376.0
2020-07-15 12:30:00,124.65,124.77,124.33,124.52,15208.0,124.65,124.77,124.33,124.52,15208.0
2020-07-15 12:35:00,124.5,124.67,124.37,124.45,4491.0,124.5,124.67,124.37,124.45,4491.0
2020-07-15 12:40:00,124.54,124.86,124.45,124.73,6457.0,124.54,124.86,124.45,124.73,6457.0
2020-07-15 12:45:00,124.71,124.94,124.69,124.75,10616.0,124.71,124.94,124.69,124.75,10616.0
2020-07-15 12:50:00,124.72,124.8,124.67,124.69,6407.0,124.72,124.8,124.67,124.69,6407.0
2020-07-15 12:55:00,124.66,124.83,124.65,124.82,5370.0,124.66,124.83,124.65,124.82,5370.0
2020-07-15 13:00:00,124.8,124.91,124.63,124.86,8825.0,124.8,124.91,124.63,124.86,8825.0
2020-07-15 13:05:00,124.85,125.23,124.85,125.16,19729.0,124.85,125.23,124.85,125.16,19729.0
2020-07-15 13:10:00,125.23,125.64,125.17,125.42,16586.0,125.23,125.64,125.17,125.42,16586.0
2020-07-15 13:15:00,125.44,125.44,125.13,125.21,7983.0,125.44,125.44,125.13,125.21,7983.0
2020-07-15 13:20:00,125.28,125.31,125.0,125.14,7562.0,125.28,125.31,125.0,125.14,7562.0
2020-07-15 13:25:00,125.13,125.13,124.95,125.09,4854.0,125.13,125.13,124.95,125.09,4854.0
2020-07-15 13:30:00,125.12,125.13,124.94,125.01,7434.0,125.12,125.13,124.94,125.01,7434.0
2020-07-15 13:35:00,125.01,125.13,125.01,125.08,7200.0,125.01,125.13,125.01,125.08,7200.0
2020-07-15 13:40:00,125.08,125.2,124.96,125.04,6473.0,125.08,125.2,124.96,125.04,6473.0
2020-07-15 13:45:00,125.02,125.19,125.01,125.09,6847.0,125.02,125.19,125.01,125.09,6847.0
2020-07-15 13:50:00,125.11,125.11,124.95,124.95,13192.0,125.11,125.11,124.95,124.95,13192.0
2020-07-15 13:55:00,124.97,125.1,124.93,125.05,14018.0,124.97,125.1,124.93,125.05,14018.0
2020-07-15 14:00:00,124.96,125.75,124.84,125.74,12504.0,124.96,125.75,124.84,125.74,12504.0
2020-07-15 14:05:00,125.73,125.8,125.4,125.48,10261.0,125.73,125.8,125.4,125.48,10261.0
2020-07-15 14:10:00,125.53,125.56,125.32,125.4,5341.0,125.53,125.56,125.32,125.4,5341.0
2020-07-15 14:15:00,125.38,125.52,125.19,125.47,21825.0,125.38,125.52,125.19,125.47,21825.0
2020-07-15 14:20:00,125.38,125.52,125.27,125.52,6543.0,125.38,125.52,125.27,125.52,6543.0
2020-07-15 14:25:00,125.52,125.61,125.38,125.6,11874.0,125.52,125.61,125.38,125.6,11874.0
2020-07-15 14:30:00,125.57,125.59,125.41,125.53,7988.0,125.57,125.59,125.41,125.53,7988.0
2020-07-15 14:35:00,125.5,125.55,125.39,125.5,9963.0,125.5,125.55,125.39,125.5,9963.0
2020-07-15 14:40:00,125.5,125.7,125.49,125.55,16520.0,125.5,125.7,125.49,125.55,16520.0
2020-07-15 14:45:00,125.53,125.62,125.45,125.62,8745.0,125.53,125.62,125.45,125.62,8745.0
2020-07-15 14:50:00,125.6,125.62,125.09,125.09,11018.0,125.6,125.62,125.09,125.09,11018.0
2020-07-15 14:55:00,125.11,125.28,125.09,125.1,11556.0,125.11,125.28,125.09,125.1,11556.0
2020-07-15 15:00:00,125.1,125.17,125.0,125.04,13665.0,125.1,125.17,125.0,125.04,13665.0
2020-07-15 15:05:00,125.03,125.04,124.85,124.88,29363.0,125.03,125.04,124.85,124.88,29363.0
2020-07-15 15:10:00,124.85,124.91,124.75,124.83,11109.0,124.85,124.91,124.75,124.83,11109.0
2020-07-15 15:15:00,124.82,125.08,124.71,125.08,11523.0,124.82,125.08,124.71,125.08,11523.0
2020-07-15 15:20:00,125.09,125.2,125.05,125.11,9530.0,125.09,125.2,125.05,125.11,9530.0
2020-07-15 15:25:00,125.1,125.43,125.06,125.39,16387.0,125.1,125.43,125.06,125.39,16387.0
2020-07-15 15:30:00,125.39,125.48,125.35,125.44,17577.0,125.39,125.48,125.35,125.44,17577.0
2020-07-15 15:35:00,125.41,125.52,125.27,125.31,17703.0,125.41,125.52,125.27,125.31,17703.0
2020-07-15 15:40:00,125.31,125.4,125.2,125.3,18776.0,125.31,125.4,125.2,125.3,18776.0
2020-07-15 15:45:00,125.32,125.35,125.19,125.23,29235.0,125.32,125.35,125.19,125.23,29235.0
2020-07-15 15:50:00,125.18,125.23,124.89,124.99,45616.0,125.18,125.23,124.89,124.99,45616.0
2020-07-15 15:55:00,124.96,125.18,124.96,124.98,49250.0,124.96,125.18,124.96,124.98,49250.0
2020-07-16 09:30:00,121.33,122.07,121.04,121.43,140794.0,121.33,122.07,121.04,121.43,140794.0
2020-07-16 09:35:00,121.39,121.68,121.04,121.46,60820.0,121.39,121.68,121.04,121.46,60820.0
2020-07-16 09:40:00,121.51,121.69,120.94,121.62,78293.0,121.51,121.69,120.94,121.62,78293.0
2020-07-16 09:45:00,121.58,122.37,121.4,122.29,46138.0,121.58,122.37,121.4,122.29,46138.0
2020-07-16 09:50:00,122.34,122.5,122.06,122.07,19821.0,122.34,122.5,122.06,122.07,19821.0
2020-07-16 09:55:00,122.04,122.2,121.88,122.2,40608.0,122.04,122.2,121.88,122.2,40608.0
2020-07-16 10:00:00,122.24,122.38,121.94,121.96,19521.0,122.24,122.38,121.94,121.96,19521.0
2020-07-16 10:05:00,122.0,122.12,121.9,122.08,13725.0,122.0,122.12,121.9,122.08,13725.0
2020-07-16 10:10:00,122.1,122.1,121.85,121.98,11824.0,122.1,122.1,121.85,121.98,11824.0
2020-07-16 10:15:00,122.0,122.23,121.92,122.04,18352.0,122.0,122.23,121.92,122.04,18352.0
2020-07-16 10:20:00,121.98,122.16,121.95,122.01,25635.0,121.98,122.16,121.95,122.01,25635.0
2020-07-16 10:25:00,122.01,122.09,121.8,122.05,20161.0,122.01,122.09,121.8,122.05,20161.0
2020-07-16 10:30:00,122.01,122.12,121.93,122.05,16921.0,122.01,122.12,121.93,122.05,16921.0
2020-07-16 10:35:00,122.07,122.18,121.97,122.0,18668.0,122.07,122.18,121.97,122.0,18668.0
2020-07-16 10:40:00,122.01,122.29,121.98,122.1,16494.0,122.01,122.29,121.98,122.1,16494.0
2020-07-16 10:45:00,122.09,122.25,121.97,122.06,24505.0,122.09,122.25,121.97,122.06,24505.0
2020-07-16 10:50:00,122.07,122.14,121.95,122.1,13379.0,122.07,122.14,121.95,122.1,13379.0
2020-07-16 10:55:00,122.12,122.12,121.94,121.98,41241.0,122.12,122.12,121.94,121.98,41241.0
2020-07-16 11:00:00,122.0,122.02,121.79,121.84,40317.0,122.0,122.02,121.79,121.84,40317.0
2020-07-16 11:05:00,121.91,122.19,121.91,122.16,31855.0,121.91,122.19,121.91,122.16,31855.0
2020-07-16 11:10:00,122.14,122.28,122.09,122.13,25602.0,122.14,122.28,122.09,122.13,25602.0
2020-07-16 11:15:00,122.13,122.24,121.96,122.12,19555.0,122.13,122.24,121.96,122.12,19555.0
2020-07-16 11:20:00,122.11,122.12,121.93,122.04,15738.0,122.11,122.12,121.93,122.04,15738.0
2020-07-16 11:25:00,122.03,122.3,122.03,122.18,11554.0,122.03,122.3,122.03,122.18,11554.0
2020-07-16 11:30:00,122.15,122.23,121.97,122.06,11577.0,122.15,122.23,121.97,122.06,11577.0
2020-07-16 11:35:00,122.08,122.5,122.08,122.42,11910.0,122.08,122.5,122.08,122.42,11910.0
2020-07-16 11:40:00,122.4,122.67,122.31,122.5,12311.0,122.4,122.67,122.31,122.5,12311.0
2020-07-16 11:45:00,122.44,122.62,122.43,122.5,7712.0,122.44,122.62,122.43,122.5,7712.0
2020-07-16 11:50:00,122.54,122.67,122.44,122.6,14022.0,122.54,122.67,122.44,122.6,14022.0
2020-07-16 11:55:00,122.61,122.74,122.59,122.67,9281.0,122.61,122.74,122.59,122.67,9281.0
2020-07-16 12:00:00,122.64,122.82,122.6,122.82,11659.0,122.64,122.82,122.6,122.82,11659.0
2020-07-16 12:05:00,122.78,122.83,122.56,122.62,10392.0,122.78,122.83,122.56,122.62,10392.0
2020-07-16 12:10:00,122.62,122.71,122.37,122.44,14605.0,122.62,122.71,122.37,122.44,14605.0
2020-07-16 12:15:00,122.44,122.53,122.4,122.47,13646.0,122.44,122.53,122.4,122.47,13646.0
2020-07-16 12:20:00,122.47,122.5,122.28,122.39,11048.0,122.47,122.5,122.28,122.39,11048.0
2020-07-16 12:25:00,122.36,122.42,122.2,122.21,5843.0,122.36,122.42,122.2,122.21,5843.0
2020-07-16 12:30:00,122.21,122.39,122.2,122.32,7901.0,122.21,122.39,122.2,122.32,7901.0
2020-07-16 12:35:00,122.35,122.41,122.23,122.31,7687.0,122.35,122.41,122.23,122.31,7687.0
2020-07-16 12:40:00,122.35,122.45,122.3,122.37,5601.0,122.35,122.45,122.3,122.37,5601.0
2020-07-16 12:45:00,122.39,122.39,122.24,122.36,6210.0,122.39,122.39,122.24,122.36,6210.0
2020-07-16 12:50:00,122.41,122.5,122.31,122.45,8175.0,122.41,122.5,122.31,122.45,8175.0
2020-07-16 12:55:00,122.48,122.7,122.47,122.62,11660.0,122.48,122.7,122.47,122.62,11660.0
2020-07-16 13:00:00,122.64,122.82,122.63,122.8,14958.0,122.64,122.82,122.63,122.8,14958.0
2020-07-16 13:05:00,122.77,122.94,122.75,122.9,6336.0,122.77,122.94,122.75,122.9,6336.0
2020-07-16 13:10:00,122.88,123.0,122.81,123.0,7480.0,122.88,123.0,122.81,123.0,7480.0
2020-07-16 13:15:00,123.0,123.05,122.93,122.93,15512.0,123.0,123.05,122.93,122.93,15512.0
2020-07-16 13:20:00,122.93,122.95,122.87,122.9,7248.0,122.93,122.95,122.87,122.9,7248.0
2020-07-16 13:25:00,122.94,123.0,122.91,122.97,5737.0,122.94,123.0,122.91,122.97,5737.0
2020-07-16 13:30:00,122.95,122.95,122.83,122.9,8791.0,122.95,122.95,122.83,122.9,8791.0
2020-07-16 13:35:00,122.93,122.93,122.74,122.78,10172.0,122.93,122.93,122.74,122.78,10172.0
2020-07-16 13:40:00,122.8,122.8,122.58,122.64,12105.0,122.8,122.8,122.58,122.64,12105.0
2020-07-16 13:45:00,122.64,122.8,122.64,122.8,6965.0,122.64,122.8,122.64,122.8,6965.0
2020-07-16 13:50:00,122.82,123.04,122.8,123.01,9357.0,122.82,123.04,122.8,123.01,9357.0
2020-07-16 13:55:00,122.99,123.13,122.96,123.02,17319.0,122.99,123.13,122.96,123.02,17319.0
2020-07-16 14:00:00,122.96,123.09,122.91,122.97,12526.0,122.96,123.09,122.91,122.97,12526.0
2020-07-16 14:05:00,122.96,123.16,122.95,123.13,14451.0,122.96,123.16,122.95,123.13,14451.0
2020-07-16 14:10:00,123.11,123.13,123.01,123.05,13980.0,123.11,123.13,123.01,123.05,13980.0
2020-07-16 14:15:00,123.06,123.1,122.93,122.94,12707.0,123.06,123.1,122.93,122.94,12707.0
2020-07-16 14:20:00,122.94,123.21,122.91,123.12,13866.0,122.94,123.21,122.91,123.12,13866.0
2020-07-16 14:25:00,123.14,123.2,123.07,123.15,16397.0,123.14,123.2,123.07,123.15,16397.0
2020-07-16 14:30:00,123.18,123.3,123.12,123.17,13633.0,123.18,123.3,123.12,123.17,13633.0
2020-07-16 14:35:00,123.16,123.21,122.98,122.99,5723.0,123.16,123.21,122.98,122.99,5723.0
2020-07-16 14:40:00,122.97,123.12,122.97,123.07,11287.0,122.97,123.12,122.97,123.07,11287.0
2020-07-16 14:45:00,123.11,123.12,122.64,122.64,11556.0,123.11,123.12,122.64,122.64,11556.0
2020-07-16 14:50:00,122.7,122.76,122.6,122.65,18814.0,122.7,122.76,122.6,122.65,18814.0
2020-07-16 14:55:00,122.62,122.79,122.53,122.55,17190.0,122.62,122.79,122.53,122.55,17190.0
2020-07-16 15:00:00,122.56,122.7,122.5,122.63,14685.0,122.56,122.7,122.5,122.63,14685.0
2020-07-16 15:05:00,122.63,122.78,122.63,122.72,11364.0,122.63,122.78,122.63,122.72,11364.0
2020-07-16 15:10:00,122.7,122.71,122.57,122.65,12932.0,122.7,122.71,122.57,122.65,12932.0
2020-07-16 15:15:00,122.67,122.87,122.66,122.84,12366.0,122.67,122.87,122.66,122.84,12366.0
2020-07-16 15:20:00,122.82,122.9,122.78,122.9,11731.0,122.82,122.9,122.78,122.9,11731.0
2020-07-16 15:25:00,122.9,123.1,122.85,123.1,12923.0,122.9,123.1,122.85,123.1,12923.0
2020-07-16 15:30:00,123.08,123.24,122.98,123.2,18038.0,123.08,123.24,122.98,123.2,18038.0
2020-07-16 15:35:00,123.19,123.53,123.19,123.52,36408.0,123.19,123.53,123.19,123.52,36408.0
2020-07-16 15:40:00,123.52,123.6,123.48,123.5,37200.0,123.52,123.6,123.48,123.5,37200.0
2020-07-16 15:45:00,123.51,123.58,123.42,123.54,48117.0,123.51,123.58,123.42,123.54,48117.0
2020-07-16 15:50:00,123.52,123.52,122.95,123.41,91074.0,123.52,123.52,122.95,123.41,91074.0
2020-07-16 15:55:00,123.43,123.51,123.3,123.43,99706.0,123.43,123.51,123.3,123.43,99706.0
2020-07-17 09:30:00,124.68,125.0,123.39,123.62,133535.0,124.68,125.0,123.39,123.62,133535.0
2020-07-17 09:35:00,123.59,124.1,123.5,123.69,15620.0,123.59,124.1,123.5,123.69,15620.0
2020-07-17 09:40:00,123.78,123.79,123.23,123.34,25923.0,123.78,123.79,123.23,123.34,25923.0
2020-07-17 09:45:00,123.35,123.44,123.04,123.29,16245.0,123.35,123.44,123.04,123.29,16245.0
2020-07-17 09:50:00,123.24,123.59,123.21,123.48,18611.0,123.24,123.59,123.21,123.48,18611.0
2020-07-17 09:55:00,123.49,123.55,123.2,123.26,7711.0,123.49,123.55,123.2,123.26,7711.0
2020-07-17 10:00:00,123.34,123.51,123.14,123.27,10250.0,123.34,123.51,123.14,123.27,10250.0
2020-07-17 10:05:00,123.24,123.43,123.1,123.1,6003.0,123.24,123.43,123.1,123.1,6003.0
2020-07-17 10:10:00,123.03,123.13,122.93,123.0,10612.0,123.03,123.13,122.93,123.0,10612.0
2020-07-17 10:15:00,122.98,123.1,122.67,122.69,15218.0,122.98,123.1,122.67,122.69,15218.0
2020-07-17 10:20:00,122.7,122.79,122.38,122.38,13476.0,122.7,122.79,122.38,122.38,13476.0
2020-07-17 10:25:00,122.38,122.46,122.2,122.31,18559.0,122.38,122.46,122.2,122.31,18559.0
2020-07-17 10:30:00,122.34,122.34,122.02,122.19,18668.0,122.34,122.34,122.02,122.19,18668.0
2020-07-17 10:35:00,122.24,122.31,122.11,122.13,14484.0,122.24,122.31,122.11,122.13,14484.0
2020-07-17 10:40:00,122.11,122.31,122.02,122.05,21404.0,122.11,122.31,122.02,122.05,21404.0
2020-07-17 10:45:00,122.05,122.15,122.01,122.15,14660.0,122.05,122.15,122.01,122.15,14660.0
2020-07-17 10:50:00,122.12,122.26,122.12,122.16,10768.0,122.12,122.26,122.12,122.16,10768.0
2020-07-17 10:55:00,122.18,122.21,122.03,122.04,21031.0,122.18,122.21,122.03,122.04,21031.0
2020-07-17 11:00:00,122.03,122.15,121.91,122.05,36224.0,122.03,122.15,121.91,122.05,36224.0
2020-07-17 11:05:00,122.06,122.15,121.87,122.15,10632.0,122.06,122.15,121.87,122.15,10632.0
2020-07-17 11:10:00,122.16,122.3,122.12,122.16,13899.0,122.16,122.3,122.12,122.16,13899.0
2020-07-17 11:15:00,122.1,122.29,122.08,122.29,10254.0,122.1,122.29,122.08,122.29,10254.0
2020-07-17 11:20:00,122.3,122.39,122.22,122.35,13456.0,122.3,122.39,122.22,122.35,13456.0
2020-07-17 11:25:00,122.34,122.58,122.34,122.57,10873.0,122.34,122.58,122.34,122.57,10873.0
2020-07-17 11:30:00,122.54,122.54,122.34,122.37,21477.0,122.54,122.54,122.34,122.37,21477.0
2020-07-17 11:35:00,122.37,122.64,122.29,122.41,23497.0,122.37,122.64,122.29,122.41,23497.0
2020-07-17 11:40:00,122.43,122.47,122.24,122.27,9745.0,122.43,122.47,122.24,122.27,9745.0
2020-07-17 11:45:00,122.27,122.31,122.07,122.08,20508.0,122.27,122.31,122.07,122.08,20508.0
2020-07-17 11:50:00,122.04,122.42,122.04,122.42,5546.0,122.04,122.42,122.04,122.42,5546.0
2020-07-17 11:55:00,122.46,122.54,122.39,122.39,6349.0,122.46,122.54,122.39,122.39,6349.0
2020-07-17 12:00:00,122.42,122.6,122.36,122.44,14586.0,122.42,122.6,122.36,122.44,14586.0
2020-07-17 12:05:00,122.43,122.57,122.43,122.47,7030.0,122.43,122.57,122.43,122.47,7030.0
2020-07-17 12:10:00,122.41,122.61,122.32,122.41,6103.0,122.41,122.61,122.32,122.41,6103.0
2020-07-17 12:15:00,122.42,122.54,122.37,122.39,7863.0,122.42,122.54,122.37,122.39,7863.0
2020-07-17 12:20:00,122.43,122.52,122.35,122.49,7308.0,122.43,122.52,122.35,122.49,7308.0
2020-07-17 12:25:00,122.47,122.47,122.31,122.38,5433.0,122.47,122.47,122.31,122.38,5433.0
2020-07-17 12:30:00,122.39,122.48,122.35,122.48,9967.0,122.39,122.48,122.35,122.48,9967.0
2020-07-17 12:35:00,122.5,122.61,122.32,122.34,25631.0,122.5,122.61,122.32,122.34,25631.0
2020-07-17 12:40:00,122.38,122.57,122.38,122.51,5255.0,122.38,122.57,122.38,122.51,5255.0
2020-07-17 12:45:00,122.51,122.64,122.5,122.59,12688.0,122.51,122.64,122.5,122.59,12688.0
2020-07-17 12:50:00,122.6,122.62,122.52,122.55,10362.0,122.6,122.62,122.52,122.55,10362.0
2020-07-17 12:55:00,122.54,122.59,122.44,122.59,6093.0,122.54,122.59,122.44,122.59,6093.0
2020-07-17 13:00:00,122.6,122.63,122.51,122.54,13176.0,122.6,122.63,122.51,122.54,13176.0
2020-07-17 13:05:00,122.56,122.75,122.54,122.74,25170.0,122.56,122.75,122.54,122.74,25170.0
2020-07-17 13:10:00,122.75,122.75,122.6,122.62,6388.0,122.75,122.75,122.6,122.62,6388.0
2020-07-17 13:15:00,122.62,122.74,122.34,122.5,11642.0,122.62,122.74,122.34,122.5,11642.0
2020-07-17 13:20:00,122.5,122.64,122.42,122.62,6551.0,122.5,122.64,122.42,122.62,6551.0
2020-07-17 13:25:00,122.66,122.66,122.5,122.57,2200.0,122.66,122.66,122.5,122.57,2200.0
2020-07-17 13:30:00,122.59,122.61,122.51,122.56,6054.0,122.59,122.61,122.51,122.56,6054.0
2020-07-17 13:35:00,122.57,122.65,122.48,122.62,3442.0,122.57,122.65,122.48,122.62,3442.0
2020-07-17 13:40:00,122.63,122.69,122.58,122.68,6146.0,122.63,122.69,122.58,122.68,6146.0
2020-07-17 13:45:00,122.7,122.7,122.58,122.58,2623.0,122.7,122.7,122.58,122.58,2623.0
2020-07-17 13:50:00,122.59,122.59,122.46,122.46,11197.0,122.59,122.59,122.46,122.46,11197.0
2020-07-17 13:55:00,122.47,122.61,122.47,122.61,1997.0,122.47,122.61,122.47,122.61,1997.0
2020-07-17 14:00:00,122.59,122.73,122.59,122.71,5311.0,122.59,122.73,122.59,122.71,5311.0
2020-07-17 14:05:00,122.71,122.75,122.68,122.69,13182.0,122.71,122.75,122.68,122.69,13182.0
2020-07-17 14:10:00,122.74,122.74,122.63,122.7,12650.0,122.74,122.74,122.63,122.7,12650.0
2020-07-17 14:15:00,122.69,122.9,122.68,122.83,14737.0,122.69,122.9,122.68,122.83,14737.0
2020-07-17 14:20:00,122.81,122.94,122.67,122.87,4989.0,122.81,122.94,122.67,122.87,4989.0
2020-07-17 14:25:00,122.88,122.89,122.67,122.73,8000.0,122.88,122.89,122.67,122.73,8000.0
2020-07-17 14:30:00,122.73,122.73,122.59,122.62,20167.0,122.73,122.73,122.59,122.62,20167.0
2020-07-17 14:35:00,122.65,122.67,122.58,122.63,19103.0,122.65,122.67,122.58,122.63,19103.0
2020-07-17 14:40:00,122.63,122.68,122.6,122.65,21841.0,122.63,122.68,122.6,122.65,21841.0
2020-07-17 14:45:00,122.66,122.73,122.63,122.64,6701.0,122.66,122.73,122.63,122.64,6701.0
2020-07-17 14:50:00,122.67,122.9,122.65,122.84,3937.0,122.67,122.9,122.65,122.84,3937.0
2020-07-17 14:55:00,122.86,122.91,122.79,122.89,4580.0,122.86,122.91,122.79,122.89,4580.0
2020-07-17 15:00:00,122.86,122.99,122.78,122.97,13840.0,122.86,122.99,122.78,122.97,13840.0
2020-07-17 15:05:00,122.97,123.11,122.88,123.04,8086.0,122.97,123.11,122.88,123.04,8086.0
2020-07-17 15:10:00,123.04,123.04,122.9,122.9,6764.0,123.04,123.04,122.9,122.9,6764.0
2020-07-17 15:15:00,122.89,122.94,122.77,122.9,8292.0,122.89,122.94,122.77,122.9,8292.0
2020-07-17 15:20:00,122.89,122.98,122.85,122.98,6676.0,122.89,122.98,122.85,122.98,6676.0
2020-07-17 15:25:00,123.0,123.0,122.86,122.9,17479.0,123.0,123.0,122.86,122.9,17479.0
2020-07-17 15:30:00,122.9,122.94,122.77,122.8,8428.0,122.9,122.94,122.77,122.8,8428.0
2020-07-17 15:35:00,122.8,122.99,122.8,122.85,36792.0,122.8,122.99,122.8,122.85,36792.0
2020-07-17 15:40:00,122.84,122.96,122.8,122.89,32202.0,122.84,122.96,122.8,122.89,32202.0
2020-07-17 15:45:00,122.9,122.92,122.78,122.88,23882.0,122.9,122.92,122.78,122.88,23882.0
2020-07-17 15:50:00,122.88,122.94,122.72,122.81,68011.0,122.88,122.94,122.72,122.81,68011.0
2020-07-17 15:55:00,122.82,122.95,122.76,122.77,69794.0,122.82,122.95,122.76,122.77,69794.0
2020-07-20 09:30:00,122.59,123.38,122.59,123.25,107481.0,122.59,123.38,122.59,123.25,107481.0
2020-07-20 09:35:00,123.29,123.56,122.79,123.49,38744.0,123.29,123.56,122.79,123.49,38744.0
2020-07-20 09:40:00,123.56,123.56,122.94,123.15,18061.0,123.56,123.56,122.94,123.15,18061.0
2020-07-20 09:45:00,123.02,123.18,122.81,123.01,25832.0,123.02,123.18,122.81,123.01,25832.0
2020-07-20 09:50:00,123.01,123.14,122.88,122.9,36102.0,123.01,123.14,122.88,122.9,36102.0
2020-07-20 09:55:00,122.91,123.27,122.8,123.27,35614.0,122.91,123.27,122.8,123.27,35614.0
2020-07-20 10:00:00,123.32,123.32,122.97,123.26,62428.0,123.32,123.32,122.97,123.26,62428.0
2020-07-20 10:05:00,123.32,123.78,123.32,123.66,17904.0,123.32,123.78,123.32,123.66,17904.0
2020-07-20 10:10:00,123.62,123.62,123.26,123.29,17931.0,123.62,123.62,123.26,123.29,17931.0
2020-07-20 10:15:00,123.31,123.69,123.3,123.66,41195.0,123.31,123.69,123.3,123.66,41195.0
2020-07-20 10:20:00,123.66,124.05,123.66,123.96,40036.0,123.66,124.05,123.66,123.96,40036.0
2020-07-20 10:25:00,123.97,124.39,123.78,124.16,25324.0,123.97,124.39,123.78,124.16,25324.0
2020-07-20 10:30:00,124.22,124.35,124.12,124.18,9264.0,124.22,124.35,124.12,124.18,9264.0
2020-07-20 10:35:00,124.24,124.48,124.24,124.43,12913.0,124.24,124.48,124.24,124.43,12913.0
2020-07-20 10:40:00,124.45,124.87,124.45,124.86,22963.0,124.45,124.87,124.45,124.86,22963.0
2020-07-20 10:45:00,124.85,124.85,124.45,124.46,18038.0,124.85,124.85,124.45,124.46,18038.0
2020-07-20 10:50:00,124.45,124.64,124.25,124.3,9985.0,124.45,124.64,124.25,124.3,9985.0
2020-07-20 10:55:00,124.33,124.48,124.17,124.17,42036.0,124.33,124.48,124.17,124.17,42036.0
2020-07-20 11:00:00,124.2,124.23,123.95,123.97,36581.0,124.2,124.23,123.95,123.97,36581.0
2020-07-20 11:05:00,123.92,124.08,123.76,123.85,11594.0,123.92,124.08,123.76,123.85,11594.0
2020-07-20 11:10:00,123.82,124.17,123.76,124.07,75897.0,123.82,124.17,123.76,124.07,75897.0
2020-07-20 11:15:00,123.94,124.18,123.92,124.07,8945.0,123.94,124.18,123.92,124.07,8945.0
2020-07-20 11:20:00,124.08,124.31,124.05,124.22,10435.0,124.08,124.31,124.05,124.22,10435.0
2020-07-20 11:25:00,124.22,124.29,123.98,124.2,9553.0,124.22,124.29,123.98,124.2,9553.0
2020-07-20 11:30:00,124.15,124.31,124.15,124.31,9291.0,124.15,124.31,124.15,124.31,9291.0
2020-07-20 11:35:00,124.26,124.39,124.11,124.3,10806.0,124.26,124.39,124.11,124.3,10806.0
2020-07-20 11:40:00,124.29,124.34,124.18,124.22,10137.0,124.29,124.34,124.18,124.22,10137.0
2020-07-20 11:45:00,124.21,124.38,124.21,124.29,12832.0,124.21,124.38,124.21,124.29,12832.0
2020-07-20 11:50:00,124.27,124.33,124.2,124.22,6868.0,124.27,124.33,124.2,124.22,6868.0
2020-07-20 11:55:00,124.2,124.46,124.19,124.36,7313.0,124.2,124.46,124.19,124.36,7313.0
2020-07-20 12:00:00,124.34,124.43,124.21,124.39,7784.0,124.34,124.43,124.21,124.39,7784.0
2020-07-20 12:05:00,124.46,124.59,124.46,124.48,3877.0,124.46,124.59,124.46,124.48,3877.0
2020-07-20 12:10:00,124.51,124.51,124.39,124.41,5281.0,124.51,124.51,124.39,124.41,5281.0
2020-07-20 12:15:00,124.43,124.65,124.42,124.64,11713.0,124.43,124.65,124.42,124.64,11713.0
2020-07-20 12:20:00,124.6,124.62,124.47,124.5,26375.0,124.6,124.62,124.47,124.5,26375.0
2020-07-20 12:25:00,124.46,124.52,124.39,124.41,6636.0,124.46,124.52,124.39,124.41,6636.0
2020-07-20 12:30:00,124.46,124.5,124.33,124.5,4756.0,124.46,124.5,124.33,124.5,4756.0
2020-07-20 12:35:00,124.5,124.5,124.38,124.38,1413.0,124.5,124.5,124.38,124.38,1413.0
2020-07-20 12:40:00,124.39,124.44,124.16,124.23,20201.0,124.39,124.44,124.16,124.23,20201.0
2020-07-20 12:45:00,124.12,124.15,124.09,124.1,3292.0,124.12,124.15,124.09,124.1,3292.0
2020-07-20 12:50:00,124.09,124.19,124.06,124.19,5432.0,124.09,124.19,124.06,124.19,5432.0
2020-07-20 12:55:00,124.23,124.26,124.17,124.21,2444.0,124.23,124.26,124.17,124.21,2444.0
2020-07-20 13:00:00,124.21,124.25,124.17,124.22,2236.0,124.21,124.25,124.17,124.22,2236.0
2020-07-20 13:05:00,124.24,124.34,124.23,124.31,2214.0,124.24,124.34,124.23,124.31,2214.0
2020-07-20 13:10:00,124.29,124.32,124.23,124.24,1499.0,124.29,124.32,124.23,124.24,1499.0
2020-07-20 13:15:00,124.25,124.49,124.24,124.47,3676.0,124.25,124.49,124.24,124.47,3676.0
2020-07-20 13:20:00,124.47,124.54,124.41,124.44,6085.0,124.47,124.54,124.41,124.44,6085.0
2020-07-20 13:25:00,124.46,124.48,124.41,124.42,6837.0,124.46,124.48,124.41,124.42,6837.0
2020-07-20 13:30:00,124.39,124.51,124.39,124.51,8186.0,124.39,124.51,124.39,124.51,8186.0
2020-07-20 13:35:00,124.44,124.55,124.41,124.45,4589.0,124.44,124.55,124.41,124.45,4589.0
2020-07-20 13:40:00,124.43,124.57,124.4,124.43,28163.0,124.43,124.57,124.4,124.43,28163.0
2020-07-20 13:45:00,124.4,124.47,124.38,124.43,4368.0,124.4,124.47,124.38,124.43,4368.0
2020-07-20 13:50:00,124.42,124.44,124.22,124.25,2711.0,124.42,124.44,124.22,124.25,2711.0
2020-07-20 13:55:00,124.24,124.26,124.04,124.13,12350.0,124.24,124.26,124.04,124.13,12350.0
2020-07-20 14:00:00,124.15,124.16,124.09,124.16,5293.0,124.15,124.16,124.09,124.16,5293.0
2020-07-20 14:05:00,124.13,124.15,124.06,124.13,6055.0,124.13,124.15,124.06,124.13,6055.0
2020-07-20 14:10:00,124.04,124.04,123.9,124.0,11173.0,124.04,124.04,123.9,124.0,11173.0
2020-07-20 14:15:00,124.0,124.0,123.9,123.96,1011.0,124.0,124.0,123.9,123.96,1011.0
2020-07-20 14:20:00,123.95,123.98,123.87,123.9,3183.0,123.95,123.98,123.87,123.9,3183.0
2020-07-20 14:25:00,123.89,124.03,123.89,123.98,5196.0,123.89,124.03,123.89,123.98,5196.0
2020-07-20 14:30:00,123.98,124.07,123.92,124.02,6509.0,123.98,124.07,123.92,124.02,6509.0
2020-07-20 14:35:00,124.01,124.03,123.9,123.92,7054.0,124.01,124.03,123.9,123.92,7054.0
2020-07-20 14:40:00,123.92,123.99,123.9,123.92,5395.0,123.92,123.99,123.9,123.92,5395.0
2020-07-20 14:45:00,123.92,124.02,123.88,123.98,7163.0,123.92,124.02,123.88,123.98,7163.0
2020-07-20 14:50:00,123.99,124.1,123.94,124.0,12661.0,123.99,124.1,123.94,124.0,12661.0
2020-07-20 14:55:00,124.0,124.01,123.78,123.88,11254.0,124.0,124.01,123.78,123.88,11254.0
2020-07-20 15:00:00,123.8,123.86,123.73,123.76,9612.0,123.8,123.86,123.73,123.76,9612.0
2020-07-20 15:05:00,123.78,123.93,123.78,123.79,12426.0,123.78,123.93,123.78,123.79,12426.0
2020-07-20 15:10:00,123.77,123.82,123.67,123.79,11864.0,123.77,123.82,123.67,123.79,11864.0
2020-07-20 15:15:00,123.8,123.95,123.74,123.9,16009.0,123.8,123.95,123.74,123.9,16009.0
2020-07-20 15:20:00,123.86,123.88,123.75,123.76,8693.0,123.86,123.88,123.75,123.76,8693.0
2020-07-20 15:25:00,123.76,123.87,123.7,123.8,10546.0,123.76,123.87,123.7,123.8,10546.0
2020-07-20 15:30:00,123.8,124.07,123.8,123.98,16022.0,123.8,124.07,123.8,123.98,16022.0
2020-07-20 15:35:00,123.94,124.09,123.91,124.03,11593.0,123.94,124.09,123.91,124.03,11593.0
2020-07-20 15:40:00,124.04,124.09,123.98,124.05,15646.0,124.04,124.09,123.98,124.05,15646.0
2020-07-20 15:45:00,124.05,124.3,124.02,124.25,21338.0,124.05,124.3,124.02,124.25,21338.0
2020-07-20 15:50:00,124.26,124.38,124.18,124.34,41874.0,124.26,124.38,124.18,124.34,41874.0
2020-07-20 15:55:00,124.33,124.45,124.23,124.43,106750.0,124.33,124.45,124.23,124.43,106750.0
2020-07-21 09:30:00,126.01,126.12,125.37,125.53,95659.0,126.01,126.12,125.37,125.53,95659.0
2020-07-21 09:35:00,125.6,125.62,124.77,124.91,54350.0,125.6,125.62,124.77,124.91,54350.0
2020-07-21 09:40:00,124.69,125.7,124.61,125.69,44176.0,124.69,125.7,124.61,125.69,44176.0
2020-07-21 09:45:00,125.76,125.78,125.32,125.4,16943.0,125.76,125.78,125.32,125.4,16943.0
2020-07-21 09:50:00,125.36,125.63,125.14,125.63,13653.0,125.36,125.63,125.14,125.63,13653.0
2020-07-21 09:55:00,125.69,125.75,125.3,125.7,16817.0,125.69,125.75,125.3,125.7,16817.0
2020-07-21 10:00:00,125.72,126.18,125.53,126.18,29341.0,125.72,126.18,125.53,126.18,29341.0
2020-07-21 10:05:00,126.18,126.28,125.71,125.74,18966.0,126.18,126.28,125.71,125.74,18966.0
2020-07-21 10:10:00,125.7,125.95,125.64,125.9,10180.0,125.7,125.95,125.64,125.9,10180.0
2020-07-21 10:15:00,125.87,125.99,125.75,125.91,10366.0,125.87,125.99,125.75,125.91,10366.0
2020-07-21 10:20:00,125.73,126.15,125.54,125.97,14546.0,125.73,126.15,125.54,125.97,14546.0
2020-07-21 10:25:00,126.05,126.11,125.63,125.78,15470.0,126.05,126.11,125.63,125.78,15470.0
2020-07-21 10:30:00,125.76,125.86,125.51,125.66,12862.0,125.76,125.86,125.51,125.66,12862.0
2020-07-21 10:35:00,125.68,125.73,125.4,125.6,13806.0,125.68,125.73,125.4,125.6,13806.0
2020-07-21 10:40:00,125.56,125.74,125.25,125.26,9857.0,125.56,125.74,125.25,125.26,9857.0
2020-07-21 10:45:00,125.32,125.52,125.25,125.43,11958.0,125.32,125.52,125.25,125.43,11958.0
2020-07-21 10:50:00,125.42,125.68,125.22,125.67,15076.0,125.42,125.68,125.22,125.67,15076.0
2020-07-21 10:55:00,125.63,125.67,125.51,125.63,14448.0,125.63,125.67,125.51,125.63,14448.0
2020-07-21 11:00:00,125.64,125.93,125.63,125.85,12811.0,125.64,125.93,125.63,125.85,12811.0
2020-07-21 11:05:00,125.84,125.9,125.5,125.61,8830.0,125.84,125.9,125.5,125.61,8830.0
2020-07-21 11:10:00,125.65,125.69,125.32,125.57,7260.0,125.65,125.69,125.32,125.57,7260.0
2020-07-21 11:15:00,125.65,125.85,125.62,125.62,9793.0,125.65,125.85,125.62,125.62,9793.0
2020-07-21 11:20:00,125.66,125.74,125.5,125.55,10210.0,125.66,125.74,125.5,125.55,10210.0
2020-07-21 11:25:00,125.54,125.59,125.28,125.46,15090.0,125.54,125.59,125.28,125.46,15090.0
2020-07-21 11:30:00,125.6,125.64,125.5,125.55,7177.0,125.6,125.64,125.5,125.55,7177.0
2020-07-21 11:35:00,125.58,125.59,125.23,125.26,6917.0,125.58,125.59,125.23,125.26,6917.0
2020-07-21 11:40:00,125.26,125.45,125.22,125.33,10168.0,125.26,125.45,125.22,125.33,10168.0
2020-07-21 11:45:00,125.3,125.3,124.97,124.99,12133.0,125.3,125.3,124.97,124.99,12133.0
2020-07-21 11:50:00,124.99,124.99,124.72,124.78,18203.0,124.99,124.99,124.72,124.78,18203.0
2020-07-21 11:55:00,124.77,124.91,124.61,124.89,12857.0,124.77,124.91,124.61,124.89,12857.0
2020-07-21 12:00:00,124.91,125.13,124.87,125.05,12277.0,124.91,125.13,124.87,125.05,12277.0
2020-07-21 12:05:00,125.06,125.16,125.05,125.09,5900.0,125.06,125.16,125.05,125.09,5900.0
2020-07-21 12:10:00,125.14,125.25,125.09,125.25,9484.0,125.14,125.25,125.09,125.25,9484.0
2020-07-21 12:15:00,125.26,125.28,125.09,125.15,8649.0,125.26,125.28,125.09,125.15,8649.0
2020-07-21 12:20:00,125.12,125.19,125.04,125.14,5248.0,125.12,125.19,125.04,125.14,5248.0
2020-07-21 12:25:00,125.13,125.31,125.11,125.23,38303.0,125.13,125.31,125.11,125.23,38303.0
2020-07-21 12:30:00,125.27,125.34,125.09,125.12,7920.0,125.27,125.34,125.09,125.12,7920.0
2020-07-21 12:35:00,125.09,125.15,124.98,125.02,10302.0,125.09,125.15,124.98,125.02,10302.0
2020-07-21 12:40:00,125.04,125.04,124.78,124.95,8914.0,125.04,125.04,124.78,124.95,8914.0
2020-07-21 12:45:00,124.98,125.05,124.78,124.81,7451.0,124.98,125.05,124.78,124.81,7451.0
2020-07-21 12:50:00,124.77,124.79,124.42,124.57,21133.0,124.77,124.79,124.42,124.57,21133.0
2020-07-21 12:55:00,124.54,124.65,124.4,124.47,17612.0,124.54,124.65,124.4,124.47,17612.0
2020-07-21 13:00:00,124.41,124.48,124.25,124.36,11276.0,124.41,124.48,124.25,124.36,11276.0
2020-07-21 13:05:00,124.31,124.33,124.18,124.24,8633.0,124.31,124.33,124.18,124.24,8633.0
2020-07-21 13:10:00,124.19,124.2,123.86,123.86,13770.0,124.19,124.2,123.86,123.86,13770.0
2020-07-21 13:15:00,123.84,123.99,123.79,123.97,11107.0,123.84,123.99,123.79,123.97,11107.0
2020-07-21 13:20:00,123.95,123.95,123.84,123.91,12796.0,123.95,123.95,123.84,123.91,12796.0
2020-07-21 13:25:00,123.9,124.0,123.73,124.0,12897.0,123.9,124.0,123.73,124.0,12897.0
2020-07-21 13:30:00,123.96,124.25,123.87,124.25,10918.0,123.96,124.25,123.87,124.25,10918.0
2020-07-21 13:35:00,124.27,124.35,124.25,124.31,9028.0,124.27,124.35,124.25,124.31,9028.0
2020-07-21 13:40:00,124.34,124.44,124.28,124.37,4728.0,124.34,124.44,124.28,124.37,4728.0
2020-07-21 13:45:00,124.31,124.54,124.31,124.52,5721.0,124.31,124.54,124.31,124.52,5721.0
2020-07-21 13:50:00,124.5,124.54,124.42,124.45,3703.0,124.5,124.54,124.42,124.45,3703.0
2020-07-21 13:55:00,124.51,124.58,124.42,124.46,5497.0,124.51,124.58,124.42,124.46,5497.0
2020-07-21 14:00:00,124.48,124.54,124.38,124.43,5621.0,124.48,124.54,124.38,124.43,5621.0
2020-07-21 14:05:00,124.44,124.66,124.39,124.64,9122.0,124.44,124.66,124.39,124.64,9122.0
2020-07-21 14:10:00,124.64,124.68,124.54,124.68,4678.0,124.64,124.68,124.54,124.68,4678.0
2020-07-21 14:15:00,124.71,124.76,124.62,124.62,11811.0,124.71,124.76,124.62,124.62,11811.0
2020-07-21 14:20:00,124.66,124.83,124.64,124.76,12303.0,124.66,124.83,124.64,124.76,12303.0
2020-07-21 14:25:00,124.76,124.88,124.75,124.88,10701.0,124.76,124.88,124.75,124.88,10701.0
2020-07-21 14:30:00,124.89,124.93,124.85,124.89,7205.0,124.89,124.93,124.85,124.89,7205.0
2020-07-21 14:35:00,124.9,124.93,124.77,124.83,45694.0,124.9,124.93,124.77,124.83,45694.0
2020-07-21 14:40:00,124.84,124.92,124.77,124.83,40366.0,124.84,124.92,124.77,124.83,40366.0
2020-07-21 14:45:00,124.83,125.07,124.83,125.07,80502.0,124.83,125.07,124.83,125.07,80502.0
2020-07-21 14:50:00,125.08,125.35,125.01,125.35,57543.0,125.08,125.35,125.01,125.35,57543.0
2020-07-21 14:55:00,125.32,125.44,125.3,125.38,18105.0,125.32,125.44,125.3,125.38,18105.0
2020-07-21 15:00:00,125.37,125.39,125.21,125.26,26983.0,125.37,125.39,125.21,125.26,26983.0
2020-07-21 15:05:00,125.28,125.3,125.05,125.15,9098.0,125.28,125.3,125.05,125.15,9098.0
2020-07-21 15:10:00,125.12,125.21,124.85,125.12,33027.0,125.12,125.21,124.85,125.12,33027.0
2020-07-21 15:15:00,125.05,125.15,124.96,125.11,13125.0,125.05,125.15,124.96,125.11,13125.0
2020-07-21 15:20:00,125.08,125.22,124.92,125.06,19159.0,125.08,125.22,124.92,125.06,19159.0
2020-07-21 15:25:00,125.09,125.19,124.96,125.02,26320.0,125.09,125.19,124.96,125.02,26320.0
2020-07-21 15:30:00,125.02,125.25,125.02,125.1,21420.0,125.02,125.25,125.02,125.1,21420.0
2020-07-21 15:35:00,125.11,125.25,125.07,125.12,41654.0,125.11,125.25,125.07,125.12,41654.0
2020-07-21 15:40:00,125.13,125.28,125.06,125.25,24297.0,125.13,125.28,125.06,125.25,24297.0
2020-07-21 15:45:00,125.23,125.5,125.19,125.43,41929.0,125.23,125.5,125.19,125.43,41929.0
2020-07-21 15:50:00,125.41,125.52,125.02,125.22,75669.0,125.41,125.52,125.02,125.22,75669.0
2020-07-21 15:55:00,125.17,125.37,125.14,125.3,76044.0,125.17,125.37,125.14,125.3,76044.0
2020-07-22 09:30:00,123.58,123.79,123.04,123.26,100685.0,123.58,123.79,123.04,123.26,100685.0
2020-07-22 09:35:00,123.29,123.29,121.85,121.86,63641.0,123.29,123.29,121.85,121.86,63641.0
2020-07-22 09:40:00,121.85,122.11,121.01,121.07,81206.0,121.85,122.11,121.01,121.07,81206.0
2020-07-22 09:45:00,121.11,121.75,120.98,121.7,49536.0,121.11,121.75,120.98,121.7,49536.0
2020-07-22 09:50:00,121.73,121.93,121.62,121.9,45212.0,121.73,121.93,121.62,121.9,45212.0
2020-07-22 09:55:00,121.9,122.07,121.72,121.8,57571.0,121.9,122.07,121.72,121.8,57571.0
2020-07-22 10:00:00,121.78,122.01,121.61,121.92,100620.0,121.78,122.01,121.61,121.92,100620.0
2020-07-22 10:05:00,121.98,122.1,121.84,122.1,50776.0,121.98,122.1,121.84,122.1,50776.0
2020-07-22 10:10:00,122.11,122.29,122.0,122.06,33428.0,122.11,122.29,122.0,122.06,33428.0
2020-07-22 10:15:00,122.11,122.29,122.09,122.1,18182.0,122.11,122.29,122.09,122.1,18182.0
2020-07-22 10:20:00,122.14,122.23,122.01,122.15,19536.0,122.14,122.23,122.01,122.15,19536.0
2020-07-22 10:25:00,122.06,122.19,122.04,122.09,34578.0,122.06,122.19,122.04,122.09,34578.0
2020-07-22 10:30:00,122.08,122.25,122.07,122.16,34674.0,122.08,122.25,122.07,122.16,34674.0
2020-07-22 10:35:00,122.15,122.45,122.13,122.39,29096.0,122.15,122.45,122.13,122.39,29096.0
2020-07-22 10:40:00,122.38,122.49,122.29,122.42,44205.0,122.38,122.49,122.29,122.42,44205.0
2020-07-22 10:45:00,122.37,122.49,122.35,122.4,44575.0,122.37,122.49,122.35,122.4,44575.0
2020-07-22 10:50:00,122.42,122.47,122.15,122.24,46549.0,122.42,122.47,122.15,122.24,46549.0
2020-07-22 10:55:00,122.24,122.4,122.21,122.32,22758.0,122.24,122.4,122.21,122.32,22758.0
2020-07-22 11:00:00,122.33,122.33,122.01,122.02,12764.0,122.33,122.33,122.01,122.02,12764.0
2020-07-22 11:05:00,122.03,122.11,121.94,121.98,26334.0,122.03,122.11,121.94,121.98,26334.0
2020-07-22 11:10:00,122.0,122.06,121.72,121.77,37447.0,122.0,122.06,121.72,121.77,37447.0
2020-07-22 11:15:00,121.74,122.03,121.72,122.02,63761.0,121.74,122.03,121.72,122.02,63761.0
2020-07-22 11:20:00,122.02,122.12,121.97,122.12,22758.0,122.02,122.12,121.97,122.12,22758.0
2020-07-22 11:25:00,122.12,122.42,122.12,122.31,15492.0,122.12,122.42,122.12,122.31,15492.0
2020-07-22 11:30:00,122.35,122.52,122.3,122.37,17879.0,122.35,122.52,122.3,122.37,17879.0
2020-07-22 11:35:00,122.36,122.43,122.24,122.26,10186.0,122.36,122.43,122.24,122.26,10186.0
2020-07-22 11:40:00,122.24,122.27,122.07,122.07,10000.0,122.24,122.27,122.07,122.07,10000.0
2020-07-22 11:45:00,122.08,122.08,121.96,122.0,26426.0,122.08,122.08,121.96,122.0,26426.0
2020-07-22 11:50:00,122.0,122.05,121.98,122.0,25293.0,122.0,122.05,121.98,122.0,25293.0
2020-07-22 11:55:00,122.0,122.07,121.96,122.05,32562.0,122.0,122.07,121.96,122.05,32562.0
2020-07-22 12:00:00,122.04,122.04,121.76,121.77,30852.0,122.04,122.04,121.76,121.77,30852.0
2020-07-22 12:05:00,121.75,121.8,121.6,121.77,11727.0,121.75,121.8,121.6,121.77,11727.0
2020-07-22 12:10:00,121.74,122.09,121.7,121.96,24529.0,121.74,122.09,121.7,121.96,24529.0
2020-07-22 12:15:00,121.98,122.01,121.75,121.81,8841.0,121.98,122.01,121.75,121.81,8841.0
2020-07-22 12:20:00,121.81,121.81,121.52,121.52,13566.0,121.81,121.81,121.52,121.52,13566.0
2020-07-22 12:25:00,121.52,121.56,121.42,121.47,16117.0,121.52,121.56,121.42,121.47,16117.0
2020-07-22 12:30:00,121.45,121.7,121.44,121.65,16384.0,121.45,121.7,121.44,121.65,16384.0
2020-07-22 12:35:00,121.67,121.85,121.64,121.81,8542.0,121.67,121.85,121.64,121.81,8542.0
2020-07-22 12:40:00,121.81,121.87,121.75,121.78,11783.0,121.81,121.87,121.75,121.78,11783.0
2020-07-22 12:45:00,121.78,121.84,121.62,121.62,7519.0,121.78,121.84,121.62,121.62,7519.0
2020-07-22 12:50:00,121.65,121.66,121.5,121.53,6580.0,121.65,121.66,121.5,121.53,6580.0
2020-07-22 12:55:00,121.52,121.65,121.52,121.61,6918.0,121.52,121.65,121.52,121.61,6918.0
2020-07-22 13:00:00,121.54,121.55,121.24,121.39,42686.0,121.54,121.55,121.24,121.39,42686.0
2020-07-22 13:05:00,121.43,121.47,121.37,121.45,8010.0,121.43,121.47,121.37,121.45,8010.0
2020-07-22 13:10:00,121.48,121.62,121.42,121.56,9352.0,121.48,121.62,121.42,121.56,9352.0
2020-07-22 13:15:00,121.48,121.5,121.35,121.47,7268.0,121.48,121.5,121.35,121.47,7268.0
2020-07-22 13:20:00,121.47,121.5,121.34,121.36,7754.0,121.47,121.5,121.34,121.36,7754.0
2020-07-22 13:25:00,121.32,121.34,121.16,121.16,12338.0,121.32,121.34,121.16,121.16,12338.0
2020-07-22 13:30:00,121.16,121.16,121.06,121.07,18089.0,121.16,121.16,121.06,121.07,18089.0
2020-07-22 13:35:00,121.09,121.09,120.97,121.04,32889.0,121.09,121.09,120.97,121.04,32889.0
2020-07-22 13:40:00,121.04,121.07,121.0,121.02,11752.0,121.04,121.07,121.0,121.02,11752.0
2020-07-22 13:45:00,121.01,121.15,120.97,121.13,25065.0,121.01,121.15,120.97,121.13,25065.0
2020-07-22 13:50:00,121.11,121.33,121.11,121.29,11448.0,121.11,121.33,121.11,121.29,11448.0
2020-07-22 13:55:00,121.29,121.31,121.17,121.22,8902.0,121.29,121.31,121.17,121.22,8902.0
2020-07-22 14:00:00,121.26,121.47,121.24,121.37,21627.0,121.26,121.47,121.24,121.37,21627.0
2020-07-22 14:05:00,121.37,121.52,121.28,121.52,13897.0,121.37,121.52,121.28,121.52,13897.0
2020-07-22 14:10:00,121.51,121.68,121.49,121.55,11419.0,121.51,121.68,121.49,121.55,11419.0
2020-07-22 14:15:00,121.56,121.71,121.47,121.55,10501.0,121.56,121.71,121.47,121.55,10501.0
2020-07-22 14:20:00,121.53,121.66,121.48,121.5,9982.0,121.53,121.66,121.48,121.5,9982.0
2020-07-22 14:25:00,121.5,121.64,121.49,121.61,17925.0,121.5,121.64,121.49,121.61,17925.0
2020-07-22 14:30:00,121.61,121.63,121.49,121.5,18485.0,121.61,121.63,121.49,121.5,18485.0
2020-07-22 14:35:00,121.51,121.65,121.51,121.63,8277.0,121.51,121.65,121.51,121.63,8277.0
2020-07-22 14:40:00,121.65,121.66,121.55,121.65,7099.0,121.65,121.66,121.55,121.65,7099.0
2020-07-22 14:45:00,121.64,121.76,121.56,121.6,11115.0,121.64,121.76,121.56,121.6,11115.0
2020-07-22 14:50:00,121.64,121.89,121.64,121.86,10292.0,121.64,121.89,121.64,121.86,10292.0
2020-07-22 14:55:00,121.86,121.9,121.72,121.73,14156.0,121.86,121.9,121.72,121.73,14156.0
2020-07-22 15:00:00,121.78,121.96,121.77,121.93,10563.0,121.78,121.96,121.77,121.93,10563.0
2020-07-22 15:05:00,121.9,122.05,121.87,122.01,12790.0,121.9,122.05,121.87,122.01,12790.0
2020-07-22 15:10:00,122.01,122.34,122.0,122.23,16417.0,122.01,122.34,122.0,122.23,16417.0
2020-07-22 15:15:00,122.22,122.33,122.08,122.3,21300.0,122.22,122.33,122.08,122.3,21300.0
2020-07-22 15:20:00,122.31,122.38,122.29,122.31,17077.0,122.31,122.38,122.29,122.31,17077.0
2020-07-22 15:25:00,122.32,122.36,122.27,122.31,30856.0,122.32,122.36,122.27,122.31,30856.0
2020-07-22 15:30:00,122.35,122.39,122.29,122.3,33208.0,122.35,122.39,122.29,122.3,33208.0
2020-07-22 15:35:00,122.3,122.45,122.26,122.38,37405.0,122.3,122.45,122.26,122.38,37405.0
2020-07-22 15:40:00,122.37,122.53,122.37,122.52,22019.0,122.37,122.53,122.37,122.52,22019.0
2020-07-22 15:45:00,122.53,122.61,122.5,122.61,26296.0,122.53,122.61,122.5,122.61,26296.0
2020-07-22 15:50:00,122.64,122.65,122.49,122.55,53523.0,122.64,122.65,122.49,122.55,53523.0
2020-07-22 15:55:00,122.56,122.93,122.55,122.77,143054.0,122.56,122.93,122.55,122.77,143054.0
2020-07-23 09:30:00,122.21,122.39,121.73,122.27,66274.0,122.21,122.39,121.73,122.27,66274.0
2020-07-23 09:35:00,122.26,122.42,121.97,122.2,17936.0,122.26,122.42,121.97,122.2,17936.0
2020-07-23 09:40:00,122.09,122.26,122.0,122.13,11992.0,122.09,122.26,122.0,122.13,11992.0
2020-07-23 09:45:00,122.16,122.52,122.15,122.47,10994.0,122.16,122.52,122.15,122.47,10994.0
2020-07-23 09:50:00,122.46,122.66,122.4,122.5,11484.0,122.46,122.66,122.4,122.5,11484.0
2020-07-23 09:55:00,122.48,122.55,122.33,122.55,12497.0,122.48,122.55,122.33,122.55,12497.0
2020-07-23 10:00:00,122.52,122.54,121.82,122.04,15979.0,122.52,122.54,121.82,122.04,15979.0
2020-07-23 10:05:00,122.09,122.09,121.77,121.94,12239.0,122.09,122.09,121.77,121.94,12239.0
2020-07-23 10:10:00,122.02,122.04,121.67,121.98,19025.0,122.02,122.04,121.67,121.98,19025.0
2020-07-23 10:15:00,121.93,122.11,121.74,121.74,8248.0,121.93,122.11,121.74,121.74,8248.0
2020-07-23 10:20:00,121.77,121.93,121.7,121.84,12683.0,121.77,121.93,121.7,121.84,12683.0
2020-07-23 10:25:00,121.94,121.99,121.77,121.94,7450.0,121.94,121.99,121.77,121.94,7450.0
2020-07-23 10:30:00,121.98,122.2,121.98,122.07,9990.0,121.98,122.2,121.98,122.07,9990.0
2020-07-23 10:35:00,122.07,122.28,122.06,122.28,10606.0,122.07,122.28,122.06,122.28,10606.0
2020-07-23 10:40:00,122.37,122.6,122.34,122.48,11916.0,122.37,122.6,122.34,122.48,11916.0
2020-07-23 10:45:00,122.48,122.67,122.38,122.67,7937.0,122.48,122.67,122.38,122.67,7937.0
2020-07-23 10:50:00,122.63,122.66,122.53,122.62,26605.0,122.63,122.66,122.53,122.62,26605.0
2020-07-23 10:55:00,122.62,122.65,122.32,122.36,38231.0,122.62,122.65,122.32,122.36,38231.0
2020-07-23 11:00:00,122.31,122.42,121.94,121.99,10394.0,122.31,122.42,121.94,121.99,10394.0
2020-07-23 11:05:00,122.01,122.03,121.55,121.75,27191.0,122.01,122.03,121.55,121.75,27191.0
2020-07-23 11:10:00,121.81,122.0,121.7,121.87,18741.0,121.81,122.0,121.7,121.87,18741.0
2020-07-23 11:15:00,121.89,121.89,121.69,121.87,11599.0,121.89,121.89,121.69,121.87,11599.0
2020-07-23 11:20:00,121.87,121.93,121.62,121.62,9653.0,121.87,121.93,121.62,121.62,9653.0
2020-07-23 11:25:00,121.66,121.72,121.55,121.63,15614.0,121.66,121.72,121.55,121.63,15614.0
2020-07-23 11:30:00,121.66,121.97,121.6,121.97,14590.0,121.66,121.97,121.6,121.97,14590.0
2020-07-23 11:35:00,121.88,121.97,121.78,121.97,12502.0,121.88,121.97,121.78,121.97,12502.0
2020-07-23 11:40:00,121.88,121.9,121.76,121.84,11561.0,121.88,121.9,121.76,121.84,11561.0
2020-07-23 11:45:00,121.87,121.87,121.7,121.8,11789.0,121.87,121.87,121.7,121.8,11789.0
2020-07-23 11:50:00,121.79,121.81,121.56,121.6,24339.0,121.79,121.81,121.56,121.6,24339.0
2020-07-23 11:55:00,121.64,121.73,121.59,121.7,7707.0,121.64,121.73,121.59,121.7,7707.0
2020-07-23 12:00:00,121.63,121.68,121.49,121.6,35952.0,121.63,121.68,121.49,121.6,35952.0
2020-07-23 12:05:00,121.59,121.62,121.46,121.5,8046.0,121.59,121.62,121.46,121.5,8046.0
2020-07-23 12:10:00,121.5,121.55,121.22,121.23,31551.0,121.5,121.55,121.22,121.23,31551.0
2020-07-23 12:15:00,121.21,121.21,120.87,121.01,43112.0,121.21,121.21,120.87,121.01,43112.0
2020-07-23 12:20:00,121.01,121.14,120.77,120.86,13945.0,121.01,121.14,120.77,120.86,13945.0
2020-07-23 12:25:00,120.84,120.96,120.8,120.92,22031.0,120.84,120.96,120.8,120.92,22031.0
2020-07-23 12:30:00,120.93,121.02,120.75,120.8,46306.0,120.93,121.02,120.75,120.8,46306.0
2020-07-23 12:35:00,120.8,120.89,120.65,120.66,22507.0,120.8,120.89,120.65,120.66,22507.0
2020-07-23 12:40:00,120.64,120.82,120.63,120.68,18381.0,120.64,120.82,120.63,120.68,18381.0
2020-07-23 12:45:00,120.66,120.78,120.63,120.68,11016.0,120.66,120.78,120.63,120.68,11016.0
2020-07-23 12:50:00,120.62,120.64,120.38,120.38,14912.0,120.62,120.64,120.38,120.38,14912.0
2020-07-23 12:55:00,120.37,120.67,120.36,120.67,21664.0,120.37,120.67,120.36,120.67,21664.0
2020-07-23 13:00:00,120.63,120.84,120.61,120.77,16912.0,120.63,120.84,120.61,120.77,16912.0
2020-07-23 13:05:00,120.73,120.75,120.6,120.62,10002.0,120.73,120.75,120.6,120.62,10002.0
2020-07-23 13:10:00,120.61,120.72,120.49,120.71,6846.0,120.61,120.72,120.49,120.71,6846.0
2020-07-23 13:15:00,120.76,120.78,120.54,120.54,11928.0,120.76,120.78,120.54,120.54,11928.0
2020-07-23 13:20:00,120.52,120.54,120.29,120.37,10092.0,120.52,120.54,120.29,120.37,10092.0
2020-07-23 13:25:00,120.41,120.55,120.38,120.53,8207.0,120.41,120.55,120.38,120.53,8207.0
2020-07-23 13:30:00,120.49,120.59,120.41,120.52,10504.0,120.49,120.59,120.41,120.52,10504.0
2020-07-23 13:35:00,120.52,120.55,120.26,120.29,29656.0,120.52,120.55,120.26,120.29,29656.0
2020-07-23 13:40:00,120.28,120.28,120.01,120.05,33145.0,120.28,120.28,120.01,120.05,33145.0
2020-07-23 13:45:00,120.04,120.12,119.66,119.66,59882.0,120.04,120.12,119.66,119.66,59882.0
2020-07-23 13:50:00,119.64,119.87,119.57,119.73,36934.0,119.64,119.87,119.57,119.73,36934.0
2020-07-23 13:55:00,119.74,119.9,119.66,119.82,20061.0,119.74,119.9,119.66,119.82,20061.0
2020-07-23 14:00:00,119.81,119.83,119.51,119.63,30718.0,119.81,119.83,119.51,119.63,30718.0
2020-07-23 14:05:00,119.66,119.84,119.63,119.7,32103.0,119.66,119.84,119.63,119.7,32103.0
2020-07-23 14:10:00,119.66,119.76,119.55,119.73,37426.0,119.66,119.76,119.55,119.73,37426.0
2020-07-23 14:15:00,119.75,119.78,119.42,119.76,37098.0,119.75,119.78,119.42,119.76,37098.0
2020-07-23 14:20:00,119.73,119.95,119.57,119.95,18840.0,119.73,119.95,119.57,119.95,18840.0
2020-07-23 14:25:00,119.91,119.99,119.89,119.95,7576.0,119.91,119.99,119.89,119.95,7576.0
2020-07-23 14:30:00,119.86,120.19,119.78,120.05,14232.0,119.86,120.19,119.78,120.05,14232.0
2020-07-23 14:35:00,120.09,120.1,119.82,119.88,28093.0,120.09,120.1,119.82,119.88,28093.0
2020-07-23 14:40:00,119.89,120.16,119.89,120.09,17551.0,119.89,120.16,119.89,120.09,17551.0
2020-07-23 14:45:00,120.03,120.31,120.01,120.3,15861.0,120.03,120.31,120.01,120.3,15861.0
2020-07-23 14:50:00,120.29,120.62,120.29,120.54,7898.0,120.29,120.62,120.29,120.54,7898.0
2020-07-23 14:55:00,120.51,120.51,120.27,120.37,7002.0,120.51,120.51,120.27,120.37,7002.0
2020-07-23 15:00:00,120.47,120.53,120.27,120.43,22718.0,120.47,120.53,120.27,120.43,22718.0
2020-07-23 15:05:00,120.46,120.62,120.36,120.53,37720.0,120.46,120.62,120.36,120.53,37720.0
2020-07-23 15:10:00,120.47,120.68,120.46,120.64,17525.0,120.47,120.68,120.46,120.64,17525.0
2020-07-23 15:15:00,120.58,120.81,120.54,120.75,11668.0,120.58,120.81,120.54,120.75,11668.0
2020-07-23 15:20:00,120.76,120.79,120.51,120.53,17825.0,120.76,120.79,120.51,120.53,17825.0
2020-07-23 15:25:00,120.52,120.71,120.52,120.65,23853.0,120.52,120.71,120.52,120.65,23853.0
2020-07-23 15:30:00,120.63,120.79,120.52,120.72,41794.0,120.63,120.79,120.52,120.72,41794.0
2020-07-23 15:35:00,120.71,121.07,120.65,121.0,61724.0,120.71,121.07,120.65,121.0,61724.0
2020-07-23 15:40:00,121.0,121.06,120.73,120.81,47373.0,121.0,121.06,120.73,120.81,47373.0
2020-07-23 15:45:00,120.77,120.88,120.6,120.87,60793.0,120.77,120.88,120.6,120.87,60793.0
2020-07-23 15:50:00,120.8,121.1,120.63,121.01,117336.0,120.8,121.1,120.63,121.01,117336.0
2020-07-23 15:55:00,121.0,121.21,120.95,121.1,169114.0,121.0,121.21,120.95,121.1,169114.0
2020-07-24 09:30:00,117.5,118.45,116.88,117.99,281882.0,117.5,118.45,116.88,117.99,281882.0
2020-07-24 09:35:00,117.88,118.04,116.86,117.0,93799.0,117.88,118.04,116.86,117.0,93799.0
2020-07-24 09:40:00,116.98,117.5,116.74,116.97,59643.0,116.98,117.5,116.74,116.97,59643.0
2020-07-24 09:45:00,116.93,117.14,116.64,116.95,81871.0,116.93,117.14,116.64,116.95,81871.0
2020-07-24 09:50:00,116.9,117.24,116.58,116.62,65199.0,116.9,117.24,116.58,116.62,65199.0
2020-07-24 09:55:00,116.52,117.24,116.39,117.18,60355.0,116.52,117.24,116.39,117.18,60355.0
2020-07-24 10:00:00,117.16,117.93,117.09,117.88,52588.0,117.16,117.93,117.09,117.88,52588.0
2020-07-24 10:05:00,117.83,118.38,117.72,118.35,34648.0,117.83,118.38,117.72,118.35,34648.0
2020-07-24 10:10:00,118.25,118.43,118.0,118.0,15213.0,118.25,118.43,118.0,118.0,15213.0
2020-07-24 10:15:00,118.0,118.25,117.99,118.12,6832.0,118.0,118.25,117.99,118.12,6832.0
2020-07-24 10:20:00,118.14,118.37,118.14,118.3,15360.0,118.14,118.37,118.14,118.3,15360.0
2020-07-24 10:25:00,118.31,118.45,118.12,118.33,13403.0,118.31,118.45,118.12,118.33,13403.0
2020-07-24 10:30:00,118.42,118.5,118.06,118.12,12351.0,118.42,118.5,118.06,118.12,12351.0
2020-07-24 10:35:00,118.16,118.36,117.99,118.04,30055.0,118.16,118.36,117.99,118.04,30055.0
2020-07-24 10:40:00,118.12,118.44,118.07,118.17,17658.0,118.12,118.44,118.07,118.17,17658.0
2020-07-24 10:45:00,118.25,118.5,118.18,118.39,10275.0,118.25,118.5,118.18,118.39,10275.0
2020-07-24 10:50:00,118.25,118.46,118.15,118.34,12821.0,118.25,118.46,118.15,118.34,12821.0
2020-07-24 10:55:00,118.34,118.68,118.26,118.61,19537.0,118.34,118.68,118.26,118.61,19537.0
2020-07-24 11:00:00,118.64,118.89,118.41,118.49,19131.0,118.64,118.89,118.41,118.49,19131.0
2020-07-24 11:05:00,118.48,118.53,118.26,118.3,11114.0,118.48,118.53,118.26,118.3,11114.0
2020-07-24 11:10:00,118.33,118.33,118.1,118.12,8909.0,118.33,118.33,118.1,118.12,8909.0
2020-07-24 11:15:00,118.17,118.4,117.97,118.19,10870.0,118.17,118.4,117.97,118.19,10870.0
2020-07-24 11:20:00,118.2,118.36,118.0,118.17,15193.0,118.2,118.36,118.0,118.17,15193.0
2020-07-24 11:25:00,118.15,118.35,118.1,118.33,12264.0,118.15,118.35,118.1,118.33,12264.0
2020-07-24 11:30:00,118.35,118.48,118.15,118.3,17608.0,118.35,118.48,118.15,118.3,17608.0
2020-07-24 11:35:00,118.29,118.38,118.13,118.26,8582.0,118.29,118.38,118.13,118.26,8582.0
2020-07-24 11:40:00,118.27,118.45,118.21,118.44,6102.0,118.27,118.45,118.21,118.44,6102.0
2020-07-24 11:45:00,118.47,118.48,118.24,118.25,9596.0,118.47,118.48,118.24,118.25,9596.0
2020-07-24 11:50:00,118.2,118.31,118.19,118.28,10489.0,118.2,118.31,118.19,118.28,10489.0
2020-07-24 11:55:00,118.27,118.31,118.12,118.28,7822.0,118.27,118.31,118.12,118.28,7822.0
2020-07-24 12:00:00,118.29,118.29,117.97,118.0,27679.0,118.29,118.29,117.97,118.0,27679.0
2020-07-24 12:05:00,118.04,118.05,117.55,117.89,43958.0,118.04,118.05,117.55,117.89,43958.0
2020-07-24 12:10:00,117.9,117.9,117.72,117.77,33899.0,117.9,117.9,117.72,117.77,33899.0
2020-07-24 12:15:00,117.76,117.82,117.7,117.75,43360.0,117.76,117.82,117.7,117.75,43360.0
2020-07-24 12:20:00,117.75,117.93,117.73,117.8,14575.0,117.75,117.93,117.73,117.8,14575.0
2020-07-24 12:25:00,117.84,118.17,117.83,118.17,5070.0,117.84,118.17,117.83,118.17,5070.0
2020-07-24 12:30:00,118.15,118.27,118.01,118.07,6619.0,118.15,118.27,118.01,118.07,6619.0
2020-07-24 12:35:00,118.03,118.5,118.03,118.43,29840.0,118.03,118.5,118.03,118.43,29840.0
2020-07-24 12:40:00,118.39,118.39,118.15,118.21,4428.0,118.39,118.39,118.15,118.21,4428.0
2020-07-24 12:45:00,118.24,118.27,118.11,118.18,6606.0,118.24,118.27,118.11,118.18,6606.0
2020-07-24 12:50:00,118.15,118.22,118.04,118.11,6214.0,118.15,118.22,118.04,118.11,6214.0
2020-07-24 12:55:00,118.1,118.18,118.05,118.14,5223.0,118.1,118.18,118.05,118.14,5223.0
2020-07-24 13:00:00,118.09,118.16,118.0,118.0,4692.0,118.09,118.16,118.0,118.0,4692.0
2020-07-24 13:05:00,118.03,118.1,117.74,117.78,14503.0,118.03,118.1,117.74,117.78,14503.0
2020-07-24 13:10:00,117.76,117.8,117.68,117.75,38982.0,117.76,117.8,117.68,117.75,38982.0
2020-07-24 13:15:00,117.75,117.92,117.73,117.86,13715.0,117.75,117.92,117.73,117.86,13715.0
2020-07-24 13:20:00,117.86,118.02,117.86,117.99,11053.0,117.86,118.02,117.86,117.99,11053.0
2020-07-24 13:25:00,117.98,118.29,117.93,118.29,7430.0,117.98,118.29,117.93,118.29,7430.0
2020-07-24 13:30:00,118.26,118.38,118.2,118.25,10920.0,118.26,118.38,118.2,118.25,10920.0
2020-07-24 13:35:00,118.27,118.41,118.22,118.4,6866.0,118.27,118.41,118.22,118.4,6866.0
2020-07-24 13:40:00,118.41,118.65,118.38,118.53,14071.0,118.41,118.65,118.38,118.53,14071.0
2020-07-24 13:45:00,118.51,118.67,118.51,118.66,10917.0,118.51,118.67,118.51,118.66,10917.0
2020-07-24 13:50:00,118.64,118.64,118.51,118.53,8117.0,118.64,118.64,118.51,118.53,8117.0
2020-07-24 13:55:00,118.56,118.59,118.49,118.55,7139.0,118.56,118.59,118.49,118.55,7139.0
2020-07-24 14:00:00,118.58,118.73,118.52,118.73,6690.0,118.58,118.73,118.52,118.73,6690.0
2020-07-24 14:05:00,118.78,118.92,118.75,118.84,10892.0,118.78,118.92,118.75,118.84,10892.0
2020-07-24 14:10:00,118.86,118.87,118.72,118.79,7544.0,118.86,118.87,118.72,118.79,7544.0
2020-07-24 14:15:00,118.79,118.81,118.6,118.61,9170.0,118.79,118.81,118.6,118.61,9170.0
2020-07-24 14:20:00,118.63,118.7,118.58,118.61,11928.0,118.63,118.7,118.58,118.61,11928.0
2020-07-24 14:25:00,118.66,118.75,118.62,118.72,9325.0,118.66,118.75,118.62,118.72,9325.0
2020-07-24 14:30:00,118.68,118.73,118.54,118.57,7272.0,118.68,118.73,118.54,118.57,7272.0
2020-07-24 14:35:00,118.58,118.62,118.43,118.6,11289.0,118.58,118.62,118.43,118.6,11289.0
2020-07-24 14:40:00,118.57,118.64,118.53,118.58,5513.0,118.57,118.64,118.53,118.58,5513.0
2020-07-24 14:45:00,118.56,118.62,118.36,118.42,8124.0,118.56,118.62,118.36,118.42,8124.0
2020-07-24 14:50:00,118.42,118.54,118.35,118.35,7587.0,118.42,118.54,118.35,118.35,7587.0
2020-07-24 14:55:00,118.36,118.55,118.31,118.55,9902.0,118.36,118.55,118.31,118.55,9902.0
2020-07-24 15:00:00,118.52,118.62,118.43,118.58,7949.0,118.52,118.62,118.43,118.58,7949.0
2020-07-24 15:05:00,118.55,118.62,118.51,118.58,7993.0,118.55,118.62,118.51,118.58,7993.0
2020-07-24 15:10:00,118.6,118.83,118.58,118.77,6711.0,118.6,118.83,118.58,118.77,6711.0
2020-07-24 15:15:00,118.76,118.77,118.47,118.55,12856.0,118.76,118.77,118.47,118.55,12856.0
2020-07-24 15:20:00,118.54,118.56,118.37,118.37,8122.0,118.54,118.56,118.37,118.37,8122.0
2020-07-24 15:25:00,118.37,118.55,118.33,118.5,21863.0,118.37,118.55,118.33,118.5,21863.0
2020-07-24 15:30:00,118.47,118.59,118.47,118.58,34346.0,118.47,118.59,118.47,118.58,34346.0
2020-07-24 15:35:00,118.58,118.96,118.58,118.88,26617.0,118.58,118.96,118.58,118.88,26617.0
2020-07-24 15:40:00,118.9,118.95,118.8,118.91,20314.0,118.9,118.95,118.8,118.91,20314.0
2020-07-24 15:45:00,118.9,118.98,118.87,118.92,27974.0,118.9,118.98,118.87,118.92,27974.0
2020-07-24 15:50:00,118.9,119.05,118.85,119.01,65593.0,118.9,119.05,118.85,119.01,65593.0
2020-07-24 15:55:00,119.0,119.06,118.99,119.02,93241.0,119.0,119.06,118.99,119.02,93241.0
2020-07-27 09:30:00,117.99,118.0,116.05,116.4,222921.0,117.99,118.0,116.05,116.4,222921.0
2020-07-27 09:35:00,116.49,116.69,115.51,115.65,129951.0,116.49,116.69,115.51,115.65,129951.0
2020-07-27 09:40:00,115.64,116.34,115.55,116.28,67156.0,115.64,116.34,115.55,116.28,67156.0
2020-07-27 09:45:00,116.3,116.73,116.22,116.46,48688.0,116.3,116.73,116.22,116.46,48688.0
2020-07-27 09:50:00,116.46,116.84,116.3,116.79,79875.0,116.46,116.84,116.3,116.79,79875.0
2020-07-27 09:55:00,116.77,116.8,116.44,116.72,27660.0,116.77,116.8,116.44,116.72,27660.0
2020-07-27 10:00:00,116.71,116.92,116.21,116.32,24516.0,116.71,116.92,116.21,116.32,24516.0
2020-07-27 10:05:00,116.32,116.38,116.05,116.17,23284.0,116.32,116.38,116.05,116.17,23284.0
2020-07-27 10:10:00,116.19,116.85,116.19,116.58,28217.0,116.19,116.85,116.19,116.58,28217.0
2020-07-27 10:15:00,116.62,117.29,116.6,117.08,24887.0,116.62,117.29,116.6,117.08,24887.0
2020-07-27 10:20:00,117.15,117.27,116.81,116.88,19386.0,117.15,117.27,116.81,116.88,19386.0
2020-07-27 10:25:00,116.87,116.94,116.8,116.85,8393.0,116.87,116.94,116.8,116.85,8393.0
2020-07-27 10:30:00,116.9,117.24,116.87,117.21,15279.0,116.9,117.24,116.87,117.21,15279.0
2020-07-27 10:35:00,117.15,117.27,116.98,117.02,11195.0,117.15,117.27,116.98,117.02,11195.0
2020-07-27 10:40:00,116.99,116.99,116.49,116.5,23048.0,116.99,116.99,116.49,116.5,23048.0
2020-07-27 10:45:00,116.47,116.54,116.25,116.52,21476.0,116.47,116.54,116.25,116.52,21476.0
2020-07-27 10:50:00,116.54,116.59,116.32,116.47,15106.0,116.54,116.59,116.32,116.47,15106.0
2020-07-27 10:55:00,116.46,116.47,116.33,116.38,14279.0,116.46,116.47,116.33,116.38,14279.0
2020-07-27 11:00:00,116.38,116.45,116.03,116.11,19031.0,116.38,116.45,116.03,116.11,19031.0
2020-07-27 11:05:00,116.13,116.13,115.96,116.07,28904.0,116.13,116.13,115.96,116.07,28904.0
2020-07-27 11:10:00,116.08,116.12,115.94,115.97,12319.0,116.08,116.12,115.94,115.97,12319.0
2020-07-27 11:15:00,115.97,115.99,115.66,115.85,25269.0,115.97,115.99,115.66,115.85,25269.0
2020-07-27 11:20:00,115.84,115.98,115.72,115.91,31279.0,115.84,115.98,115.72,115.91,31279.0
2020-07-27 11:25:00,115.96,116.18,115.92,116.05,26087.0,115.96,116.18,115.92,116.05,26087.0
2020-07-27 11:30:00,116.07,116.13,115.9,115.98,15722.0,116.07,116.13,115.9,115.98,15722.0
2020-07-27 11:35:00,115.97,116.02,115.71,115.79,24229.0,115.97,116.02,115.71,115.79,24229.0
2020-07-27 11:40:00,115.79,115.8,115.55,115.6,22061.0,115.79,115.8,115.55,115.6,22061.0
2020-07-27 11:45:00,115.61,115.7,115.51,115.6,22751.0,115.61,115.7,115.51,115.6,22751.0
2020-07-27 11:50:00,115.61,115.78,115.58,115.64,13063.0,115.61,115.78,115.58,115.64,13063.0
2020-07-27 11:55:00,115.63,115.64,115.47,115.51,29650.0,115.63,115.64,115.47,115.51,29650.0
2020-07-27 12:00:00,115.49,115.49,115.27,115.3,17714.0,115.49,115.49,115.27,115.3,17714.0
2020-07-27 12:05:00,115.3,115.32,115.12,115.23,35303.0,115.3,115.32,115.12,115.23,35303.0
2020-07-27 12:10:00,115.24,115.39,115.23,115.35,15141.0,115.24,115.39,115.23,115.35,15141.0
2020-07-27 12:15:00,115.35,115.47,115.25,115.25,23776.0,115.35,115.47,115.25,115.25,23776.0
2020-07-27 12:20:00,115.26,115.32,114.89,114.94,44056.0,115.26,115.32,114.89,114.94,44056.0
2020-07-27 12:25:00,114.94,115.1,114.92,114.99,22397.0,114.94,115.1,114.92,114.99,22397.0
2020-07-27 12:30:00,114.94,114.99,114.89,114.93,20249.0,114.94,114.99,114.89,114.93,20249.0
2020-07-27 12:35:00,114.9,115.03,114.86,114.95,12712.0,114.9,115.03,114.86,114.95,12712.0
2020-07-27 12:40:00,114.95,115.2,114.94,115.17,12633.0,114.95,115.2,114.94,115.17,12633.0
2020-07-27 12:45:00,115.16,115.47,115.1,115.46,19296.0,115.16,115.47,115.1,115.46,19296.0
2020-07-27 12:50:00,115.43,115.53,115.38,115.39,9923.0,115.43,115.53,115.38,115.39,9923.0
2020-07-27 12:55:00,115.4,115.54,115.34,115.41,9087.0,115.4,115.54,115.34,115.41,9087.0
2020-07-27 13:00:00,115.41,115.49,115.22,115.28,12499.0,115.41,115.49,115.22,115.28,12499.0
2020-07-27 13:05:00,115.27,115.35,115.23,115.24,8762.0,115.27,115.35,115.23,115.24,8762.0
2020-07-27 13:10:00,115.24,115.41,115.18,115.4,13294.0,115.24,115.41,115.18,115.4,13294.0
2020-07-27 13:15:00,115.39,115.44,115.32,115.43,14233.0,115.39,115.44,115.32,115.43,14233.0
2020-07-27 13:20:00,115.44,115.56,115.44,115.47,11109.0,115.44,115.56,115.44,115.47,11109.0
2020-07-27 13:25:00,115.48,115.8,115.46,115.79,19483.0,115.48,115.8,115.46,115.79,19483.0
2020-07-27 13:30:00,115.75,115.75,115.5,115.54,10246.0,115.75,115.75,115.5,115.54,10246.0
2020-07-27 13:35:00,115.55,115.63,115.48,115.63,7950.0,115.55,115.63,115.48,115.63,7950.0
2020-07-27 13:40:00,115.68,115.68,115.5,115.54,12289.0,115.68,115.68,115.5,115.54,12289.0
2020-07-27 13:45:00,115.53,115.61,115.5,115.57,12736.0,115.53,115.61,115.5,115.57,12736.0
2020-07-27 13:50:00,115.56,115.56,115.41,115.48,11068.0,115.56,115.56,115.41,115.48,11068.0
2020-07-27 13:55:00,115.5,115.52,115.45,115.5,6151.0,115.5,115.52,115.45,115.5,6151.0
2020-07-27 14:00:00,115.5,115.65,115.49,115.61,10472.0,115.5,115.65,115.49,115.61,10472.0
2020-07-27 14:05:00,115.62,115.75,115.6,115.68,9433.0,115.62,115.75,115.6,115.68,9433.0
2020-07-27 14:10:00,115.7,115.72,115.61,115.65,11783.0,115.7,115.72,115.61,115.65,11783.0
2020-07-27 14:15:00,115.65,115.7,115.61,115.64,8453.0,115.65,115.7,115.61,115.64,8453.0
2020-07-27 14:20:00,115.65,115.8,115.63,115.77,10926.0,115.65,115.8,115.63,115.77,10926.0
2020-07-27 14:25:00,115.75,115.84,115.73,115.82,10372.0,115.75,115.84,115.73,115.82,10372.0
2020-07-27 14:30:00,115.83,115.89,115.78,115.87,8632.0,115.83,115.89,115.78,115.87,8632.0
2020-07-27 14:35:00,115.87,115.94,115.84,115.88,8324.0,115.87,115.94,115.84,115.88,8324.0
2020-07-27 14:40:00,115.85,115.86,115.72,115.76,10896.0,115.85,115.86,115.72,115.76,10896.0
2020-07-27 14:45:00,115.73,115.79,115.61,115.79,30849.0,115.73,115.79,115.61,115.79,30849.0
2020-07-27 14:50:00,115.8,115.88,115.76,115.77,13992.0,115.8,115.88,115.76,115.77,13992.0
2020-07-27 14:55:00,115.78,115.84,115.72,115.75,13669.0,115.78,115.84,115.72,115.75,13669.0
2020-07-27 15:00:00,115.75,116.11,115.74,116.09,27067.0,115.75,116.11,115.74,116.09,27067.0
2020-07-27 15:05:00,116.09,116.13,115.9,115.91,16578.0,116.09,116.13,115.9,115.91,16578.0
2020-07-27 15:10:00,115.91,115.95,115.79,115.86,16990.0,115.91,115.95,115.79,115.86,16990.0
2020-07-27 15:15:00,115.89,115.98,115.8,115.94,19382.0,115.89,115.98,115.8,115.94,19382.0
2020-07-27 15:20:00,115.94,116.1,115.94,116.05,19161.0,115.94,116.1,115.94,116.05,19161.0
2020-07-27 15:25:00,116.04,116.12,116.03,116.05,22987.0,116.04,116.12,116.03,116.05,22987.0
2020-07-27 15:30:00,116.03,116.08,115.94,115.94,22540.0,116.03,116.08,115.94,115.94,22540.0
2020-07-27 15:35:00,115.93,116.02,115.8,115.83,33939.0,115.93,116.02,115.8,115.83,33939.0
2020-07-27 15:40:00,115.84,116.05,115.83,116.02,38838.0,115.84,116.05,115.83,116.02,38838.0
2020-07-27 15:45:00,116.01,116.03,115.9,115.93,41022.0,116.01,116.03,115.9,115.93,41022.0
2020-07-27 15:50:00,115.91,116.05,115.88,115.99,55020.0,115.91,116.05,115.88,115.99,55020.0
2020-07-27 15:55:00,115.97,115.97,115.81,115.93,79433.0,115.97,115.97,115.81,115.93,79433.0
2020-07-28 09:30:00,115.75,115.76,114.78,115.02,144540.0,115.75,115.76,114.78,115.02,144540.0
2020-07-28 09:35:00,115.02,115.44,114.75,115.12,57380.0,115.02,115.44,114.75,115.12,57380.0
2020-07-28 09:40:00,115.08,115.73,115.07,115.6,51038.0,115.08,115.73,115.07,115.6,51038.0
2020-07-28 09:45:00,115.6,116.38,115.51,116.38,45934.0,115.6,116.38,115.51,116.38,45934.0
2020-07-28 09:50:00,116.31,116.45,115.94,116.13,38330.0,116.31,116.45,115.94,116.13,38330.0
2020-07-28 09:55:00,116.13,116.19,115.58,115.73,24525.0,116.13,116.19,115.58,115.73,24525.0
2020-07-28 10:00:00,115.72,116.37,115.72,116.23,15456.0,115.72,116.37,115.72,116.23,15456.0
2020-07-28 10:05:00,116.14,116.21,115.91,115.95,15922.0,116.14,116.21,115.91,115.95,15922.0
2020-07-28 10:10:00,115.93,116.24,115.62,115.79,15404.0,115.93,116.24,115.62,115.79,15404.0
2020-07-28 10:15:00,115.78,116.0,115.53,115.69,17123.0,115.78,116.0,115.53,115.69,17123.0
2020-07-28 10:20:00,115.7,115.85,115.67,115.81,11170.0,115.7,115.85,115.67,115.81,11170.0
2020-07-28 10:25:00,115.79,115.84,115.4,115.59,9652.0,115.79,115.84,115.4,115.59,9652.0
2020-07-28 10:30:00,115.61,115.76,115.3,115.3,21456.0,115.61,115.76,115.3,115.3,21456.0
2020-07-28 10:35:00,115.32,115.5,115.3,115.47,8954.0,115.32,115.5,115.3,115.47,8954.0
2020-07-28 10:40:00,115.48,115.59,115.48,115.51,7430.0,115.48,115.59,115.48,115.51,7430.0
2020-07-28 10:45:00,115.52,115.58,115.36,115.51,11029.0,115.52,115.58,115.36,115.51,11029.0
2020-07-28 10:50:00,115.54,115.54,115.23,115.28,9811.0,115.54,115.54,115.23,115.28,9811.0
2020-07-28 10:55:00,115.43,115.64,115.42,115.58,9075.0,115.43,115.64,115.42,115.58,9075.0
2020-07-28 11:00:00,115.61,115.67,115.46,115.46,7496.0,115.61,115.67,115.46,115.46,7496.0
2020-07-28 11:05:00,115.36,115.45,115.29,115.44,17696.0,115.36,115.45,115.29,115.44,17696.0
2020-07-28 11:10:00,115.45,115.67,115.36,115.57,12404.0,115.45,115.67,115.36,115.57,12404.0
2020-07-28 11:15:00,115.55,115.63,115.48,115.51,4994.0,115.55,115.63,115.48,115.51,4994.0
2020-07-28 11:20:00,115.53,115.6,115.38,115.52,7378.0,115.53,115.6,115.38,115.52,7378.0
2020-07-28 11:25:00,115.51,115.65,115.39,115.56,10922.0,115.51,115.65,115.39,115.56,10922.0
2020-07-28 11:30:00,115.58,115.79,115.58,115.74,5982.0,115.58,115.79,115.58,115.74,5982.0
2020-07-28 11:35:00,115.79,115.79,115.65,115.69,15940.0,115.79,115.79,115.65,115.69,15940.0
2020-07-28 11:40:00,115.7,115.83,115.66,115.7,18719.0,115.7,115.83,115.66,115.7,18719.0
2020-07-28 11:45:00,115.72,115.84,115.68,115.84,5315.0,115.72,115.84,115.68,115.84,5315.0
2020-07-28 11:50:00,115.81,115.86,115.73,115.86,5476.0,115.81,115.86,115.73,115.86,5476.0
2020-07-28 11:55:00,115.85,116.12,115.85,116.09,17182.0,115.85,116.12,115.85,116.09,17182.0
2020-07-28 12:00:00,116.08,116.15,116.0,116.14,22442.0,116.08,116.15,116.0,116.14,22442.0
2020-07-28 12:05:00,116.12,116.15,115.99,116.08,18802.0,116.12,116.15,115.99,116.08,18802.0
2020-07-28 12:10:00,116.09,116.17,116.03,116.07,14587.0,116.09,116.17,116.03,116.07,14587.0
2020-07-28 12:15:00,116.05,116.11,116.0,116.09,11892.0,116.05,116.11,116.0,116.09,11892.0
2020-07-28 12:20:00,116.04,116.2,116.03,116.2,7700.0,116.04,116.2,116.03,116.2,7700.0
2020-07-28 12:25:00,116.23,116.31,116.04,116.05,6210.0,116.23,116.31,116.04,116.05,6210.0
2020-07-28 12:30:00,116.03,116.2,115.99,116.19,20275.0,116.03,116.2,115.99,116.19,20275.0
2020-07-28 12:35:00,116.18,116.3,116.17,116.26,6484.0,116.18,116.3,116.17,116.26,6484.0
2020-07-28 12:40:00,116.27,116.27,116.13,116.16,6515.0,116.27,116.27,116.13,116.16,6515.0
2020-07-28 12:45:00,116.17,116.28,116.16,116.2,9495.0,116.17,116.28,116.16,116.2,9495.0
2020-07-28 12:50:00,116.22,116.27,116.16,116.26,4273.0,116.22,116.27,116.16,116.26,4273.0
2020-07-28 12:55:00,116.25,116.28,116.16,116.2,8985.0,116.25,116.28,116.16,116.2,8985.0
2020-07-28 13:00:00,116.19,116.3,116.17,116.24,10047.0,116.19,116.3,116.17,116.24,10047.0
2020-07-28 13:05:00,116.21,116.22,116.11,116.12,5387.0,116.21,116.22,116.11,116.12,5387.0
2020-07-28 13:10:00,116.11,116.12,116.01,116.06,10724.0,116.11,116.12,116.01,116.06,10724.0
2020-07-28 13:15:00,116.06,116.18,116.06,116.13,5330.0,116.06,116.18,116.06,116.13,5330.0
2020-07-28 13:20:00,116.14,116.38,116.14,116.37,5533.0,116.14,116.38,116.14,116.37,5533.0
2020-07-28 13:25:00,116.31,116.32,116.25,116.28,7663.0,116.31,116.32,116.25,116.28,7663.0
2020-07-28 13:30:00,116.25,116.35,116.24,116.31,7502.0,116.25,116.35,116.24,116.31,7502.0
2020-07-28 13:35:00,116.31,116.42,116.25,116.42,7363.0,116.31,116.42,116.25,116.42,7363.0
2020-07-28 13:40:00,116.41,116.47,116.35,116.35,7555.0,116.41,116.47,116.35,116.35,7555.0
2020-07-28 13:45:00,116.36,116.49,116.36,116.39,7009.0,116.36,116.49,116.36,116.39,7009.0
2020-07-28 13:50:00,116.39,116.39,116.08,116.15,15371.0,116.39,116.39,116.08,116.15,15371.0
2020-07-28 13:55:00,116.13,116.19,116.08,116.19,7745.0,116.13,116.19,116.08,116.19,7745.0
2020-07-28 14:00:00,116.19,116.25,116.09,116.13,8029.0,116.19,116.25,116.09,116.13,8029.0
2020-07-28 14:05:00,116.14,116.18,116.09,116.17,3801.0,116.14,116.18,116.09,116.17,3801.0
2020-07-28 14:10:00,116.18,116.23,116.15,116.16,7931.0,116.18,116.23,116.15,116.16,7931.0
2020-07-28 14:15:00,116.15,116.22,116.14,116.22,4470.0,116.15,116.22,116.14,116.22,4470.0
2020-07-28 14:20:00,116.19,116.31,116.18,116.29,4420.0,116.19,116.31,116.18,116.29,4420.0
2020-07-28 14:25:00,116.29,116.29,116.17,116.23,3786.0,116.29,116.29,116.17,116.23,3786.0
2020-07-28 14:30:00,116.22,116.24,116.14,116.23,12851.0,116.22,116.24,116.14,116.23,12851.0
2020-07-28 14:35:00,116.23,116.23,116.08,116.21,6836.0,116.23,116.23,116.08,116.21,6836.0
2020-07-28 14:40:00,116.26,116.28,116.08,116.09,6343.0,116.26,116.28,116.08,116.09,6343.0
2020-07-28 14:45:00,116.09,116.16,115.9,115.99,15654.0,116.09,116.16,115.9,115.99,15654.0
2020-07-28 14:50:00,115.99,116.03,115.92,115.97,9697.0,115.99,116.03,115.92,115.97,9697.0
2020-07-28 14:55:00,115.95,116.06,115.73,115.75,11267.0,115.95,116.06,115.73,115.75,11267.0
2020-07-28 15:00:00,115.76,115.77,115.58,115.63,7044.0,115.76,115.77,115.58,115.63,7044.0
2020-07-28 15:05:00,115.62,115.67,115.52,115.55,8820.0,115.62,115.67,115.52,115.55,8820.0
2020-07-28 15:10:00,115.57,115.73,115.56,115.58,13364.0,115.57,115.73,115.56,115.58,13364.0
2020-07-28 15:15:00,115.58,115.75,115.54,115.75,12527.0,115.58,115.75,115.54,115.75,12527.0
2020-07-28 15:20:00,115.74,115.79,115.67,115.72,11540.0,115.74,115.79,115.67,115.72,11540.0
2020-07-28 15:25:00,115.71,115.74,115.61,115.67,12033.0,115.71,115.74,115.61,115.67,12033.0
2020-07-28 15:30:00,115.66,115.79,115.57,115.66,22357.0,115.66,115.79,115.57,115.66,22357.0
2020-07-28 15:35:00,115.64,115.83,115.64,115.76,18126.0,115.64,115.83,115.64,115.76,18126.0
2020-07-28 15:40:00,115.75,115.84,115.7,115.77,23236.0,115.75,115.84,115.7,115.77,23236.0
2020-07-28 15:45:00,115.77,115.87,115.66,115.76,32862.0,115.77,115.87,115.66,115.76,32862.0
2020-07-28 15:50:00,115.74,116.26,115.47,115.58,99756.0,115.74,116.26,115.47,115.58,99756.0
2020-07-28 15:55:00,115.57,115.75,115.51,115.69,97137.0,115.57,115.75,115.51,115.69,97137.0
2020-07-29 09:30:00,116.46,117.27,116.44,117.02,78472.0,116.46,117.27,116.44,117.02,78472.0
2020-07-29 09:35:00,117.07,117.33,116.96,117.04,30708.0,117.07,117.33,116.96,117.04,30708.0
2020-07-29 09:40:00,117.04,117.24,116.94,116.95,18722.0,117.04,117.24,116.94,116.95,18722.0
2020-07-29 09:45:00,117.03,117.79,117.02,117.72,51394.0,117.03,117.79,117.02,117.72,51394.0
2020-07-29 09:50:00,117.75,118.04,117.31,117.45,27876.0,117.75,118.04,117.31,117.45,27876.0
2020-07-29 09:55:00,117.46,117.73,117.46,117.54,19616.0,117.46,117.73,117.46,117.54,19616.0
2020-07-29 10:00:00,117.53,117.78,117.46,117.76,15147.0,117.53,117.78,117.46,117.76,15147.0
2020-07-29 10:05:00,117.77,118.0,117.62,117.84,22247.0,117.77,118.0,117.62,117.84,22247.0
2020-07-29 10:10:00,117.86,117.86,117.53,117.57,14635.0,117.86,117.86,117.53,117.57,14635.0
2020-07-29 10:15:00,117.57,117.99,117.57,117.99,17173.0,117.57,117.99,117.57,117.99,17173.0
2020-07-29 10:20:00,118.02,118.02,117.86,117.88,20341.0,118.02,118.02,117.86,117.88,20341.0
2020-07-29 10:25:00,117.89,117.98,117.74,117.82,15076.0,117.89,117.98,117.74,117.82,15076.0
2020-07-29 10:30:00,117.86,118.14,117.79,118.09,20171.0,117.86,118.14,117.79,118.09,20171.0
2020-07-29 10:35:00,118.12,118.4,118.11,118.4,28113.0,118.12,118.4,118.11,118.4,28113.0
2020-07-29 10:40:00,118.4,118.55,118.38,118.45,40078.0,118.4,118.55,118.38,118.45,40078.0
2020-07-29 10:45:00,118.47,118.73,118.46,118.71,39396.0,118.47,118.73,118.46,118.71,39396.0
2020-07-29 10:50:00,118.72,118.95,118.69,118.82,24690.0,118.72,118.95,118.69,118.82,24690.0
2020-07-29 10:55:00,118.8,118.99,118.78,118.98,19943.0,118.8,118.99,118.78,118.98,19943.0
2020-07-29 11:00:00,118.98,118.98,118.84,118.9,30296.0,118.98,118.98,118.84,118.9,30296.0
2020-07-29 11:05:00,118.9,118.94,118.77,118.89,35156.0,118.9,118.94,118.77,118.89,35156.0
2020-07-29 11:10:00,118.92,118.92,118.53,118.69,30772.0,118.92,118.92,118.53,118.69,30772.0
2020-07-29 11:15:00,118.68,118.79,118.64,118.64,19566.0,118.68,118.79,118.64,118.64,19566.0
2020-07-29 11:20:00,118.61,118.75,118.23,118.31,30114.0,118.61,118.75,118.23,118.31,30114.0
2020-07-29 11:25:00,118.33,118.46,118.31,118.37,24727.0,118.33,118.46,118.31,118.37,24727.0
2020-07-29 11:30:00,118.39,118.39,118.22,118.24,19556.0,118.39,118.39,118.22,118.24,19556.0
2020-07-29 11:35:00,118.24,118.29,118.13,118.29,15545.0,118.24,118.29,118.13,118.29,15545.0
2020-07-29 11:40:00,118.27,118.49,118.23,118.43,14966.0,118.27,118.49,118.23,118.43,14966.0
2020-07-29 11:45:00,118.43,118.58,118.42,118.51,11686.0,118.43,118.58,118.42,118.51,11686.0
2020-07-29 11:50:00,118.5,118.58,118.49,118.55,10988.0,118.5,118.58,118.49,118.55,10988.0
2020-07-29 11:55:00,118.57,118.67,118.57,118.63,9990.0,118.57,118.67,118.57,118.63,9990.0
2020-07-29 12:00:00,118.62,118.7,118.53,118.58,10377.0,118.62,118.7,118.53,118.58,10377.0
2020-07-29 12:05:00,118.63,118.64,118.42,118.42,11371.0,118.63,118.64,118.42,118.42,11371.0
2020-07-29 12:10:00,118.41,118.57,118.38,118.52,5213.0,118.41,118.57,118.38,118.52,5213.0
2020-07-29 12:15:00,118.51,118.74,118.5,118.69,11784.0,118.51,118.74,118.5,118.69,11784.0
2020-07-29 12:20:00,118.73,118.82,118.69,118.8,14541.0,118.73,118.82,118.69,118.8,14541.0
2020-07-29 12:25:00,118.81,118.94,118.75,118.93,33033.0,118.81,118.94,118.75,118.93,33033.0
2020-07-29 12:30:00,118.92,119.01,118.84,118.95,13331.0,118.92,119.01,118.84,118.95,13331.0
2020-07-29 12:35:00,118.97,119.04,118.88,118.88,8449.0,118.97,119.04,118.88,118.88,8449.0
2020-07-29 12:40:00,118.88,118.92,118.84,118.9,9548.0,118.88,118.92,118.84,118.9,9548.0
2020-07-29 12:45:00,118.9,119.1,118.9,119.1,8592.0,118.9,119.1,118.9,119.1,8592.0
2020-07-29 12:50:00,119.11,119.24,119.11,119.23,21792.0,119.11,119.24,119.11,119.23,21792.0
2020-07-29 12:55:00,119.24,119.25,119.01,119.12,8515.0,119.24,119.25,119.01,119.12,8515.0
2020-07-29 13:00:00,119.11,119.16,118.95,118.97,9718.0,119.11,119.16,118.95,118.97,9718.0
2020-07-29 13:05:00,118.96,118.99,118.88,118.98,11970.0,118.96,118.99,118.88,118.98,11970.0
2020-07-29 13:10:00,118.99,119.06,118.97,119.06,8133.0,118.99,119.06,118.97,119.06,8133.0
2020-07-29 13:15:00,119.06,119.23,119.06,119.21,11777.0,119.06,119.23,119.06,119.21,11777.0
2020-07-29 13:20:00,119.21,119.44,119.21,119.39,13985.0,119.21,119.44,119.21,119.39,13985.0
2020-07-29 13:25:00,119.39,119.39,119.29,119.3,6276.0,119.39,119.39,119.29,119.3,6276.0
2020-07-29 13:30:00,119.29,119.36,119.25,119.33,11219.0,119.29,119.36,119.25,119.33,11219.0
2020-07-29 13:35:00,119.36,119.45,119.28,119.39,16860.0,119.36,119.45,119.28,119.39,16860.0
2020-07-29 13:40:00,119.41,119.42,119.29,119.36,20130.0,119.41,119.42,119.29,119.36,20130.0
2020-07-29 13:45:00,119.37,119.59,119.36,119.52,15423.0,119.37,119.59,119.36,119.52,15423.0
2020-07-29 13:50:00,119.52,119.53,119.42,119.5,13304.0,119.52,119.53,119.42,119.5,13304.0
2020-07-29 13:55:00,119.49,119.56,119.41,119.56,9183.0,119.49,119.56,119.41,119.56,9183.0
2020-07-29 14:00:00,119.54,119.7,119.35,119.44,16856.0,119.54,119.7,119.35,119.44,16856.0
2020-07-29 14:05:00,119.43,119.65,119.41,119.62,13532.0,119.43,119.65,119.41,119.62,13532.0
2020-07-29 14:10:00,119.66,119.79,119.61,119.77,19370.0,119.66,119.79,119.61,119.77,19370.0
2020-07-29 14:15:00,119.77,119.8,119.64,119.74,9786.0,119.77,119.8,119.64,119.74,9786.0
2020-07-29 14:20:00,119.75,119.76,119.66,119.67,11806.0,119.75,119.76,119.66,119.67,11806.0
2020-07-29 14:25:00,119.69,119.91,119.59,119.72,38745.0,119.69,119.91,119.59,119.72,38745.0
2020-07-29 14:30:00,119.65,119.86,119.65,119.84,16636.0,119.65,119.86,119.65,119.84,16636.0
2020-07-29 14:35:00,119.84,119.99,119.8,119.95,21432.0,119.84,119.99,119.8,119.95,21432.0
2020-07-29 14:40:00,119.96,120.25,119.95,120.14,47090.0,119.96,120.25,119.95,120.14,47090.0
2020-07-29 14:45:00,120.12,120.32,120.0,120.3,21135.0,120.12,120.32,120.0,120.3,21135.0
2020-07-29 14:50:00,120.29,120.45,120.26,120.31,17938.0,120.29,120.45,120.26,120.31,17938.0
2020-07-29 14:55:00,120.33,120.33,120.0,120.0,7430.0,120.33,120.33,120.0,120.0,7430.0
2020-07-29 15:00:00,120.04,120.07,119.67,119.67,11163.0,120.04,120.07,119.67,119.67,11163.0
2020-07-29 15:05:00,119.66,119.86,119.64,119.82,7440.0,119.66,119.86,119.64,119.82,7440.0
2020-07-29 15:10:00,119.86,120.09,119.81,119.94,11729.0,119.86,120.09,119.81,119.94,11729.0
2020-07-29 15:15:00,119.93,120.0,119.69,119.8,13200.0,119.93,120.0,119.69,119.8,13200.0
2020-07-29 15:20:00,119.8,120.16,119.8,119.9,22277.0,119.8,120.16,119.8,119.9,22277.0
2020-07-29 15:25:00,119.88,120.06,119.88,119.97,15824.0,119.88,120.06,119.88,119.97,15824.0
2020-07-29 15:30:00,119.99,120.19,119.92,120.05,19288.0,119.99,120.19,119.92,120.05,19288.0
2020-07-29 15:35:00,120.07,120.11,119.98,120.02,19400.0,120.07,120.11,119.98,120.02,19400.0
2020-07-29 15:40:00,120.01,120.04,119.85,119.85,33214.0,120.01,120.04,119.85,119.85,33214.0
2020-07-29 15:45:00,119.85,119.89,119.76,119.82,32516.0,119.85,119.89,119.76,119.82,32516.0
2020-07-29 15:50:00,119.83,120.29,119.69,119.75,109085.0,119.83,120.29,119.69,119.75,109085.0
2020-07-29 15:55:00,119.76,119.92,119.73,119.81,88358.0,119.76,119.92,119.73,119.81,88358.0
2020-07-30 09:30:00,118.17,118.71,117.75,118.54,73077.0,118.17,118.71,117.75,118.54,73077.0
2020-07-30 09:35:00,118.62,119.17,118.4,118.4,48432.0,118.62,119.17,118.4,118.4,48432.0
2020-07-30 09:40:00,118.37,118.63,118.26,118.48,17544.0,118.37,118.63,118.26,118.48,17544.0
2020-07-30 09:45:00,118.41,118.89,118.38,118.65,12595.0,118.41,118.89,118.38,118.65,12595.0
2020-07-30 09:50:00,118.64,118.67,118.06,118.16,19870.0,118.64,118.67,118.06,118.16,19870.0
2020-07-30 09:55:00,118.15,118.31,118.0,118.21,15428.0,118.15,118.31,118.0,118.21,15428.0
2020-07-30 10:00:00,118.23,118.23,117.76,117.83,15161.0,118.23,118.23,117.76,117.83,15161.0
2020-07-30 10:05:00,117.87,117.98,117.57,117.98,11523.0,117.87,117.98,117.57,117.98,11523.0
2020-07-30 10:10:00,117.92,118.09,117.86,118.01,9122.0,117.92,118.09,117.86,118.01,9122.0
2020-07-30 10:15:00,117.91,118.19,117.6,117.6,11864.0,117.91,118.19,117.6,117.6,11864.0
2020-07-30 10:20:00,117.6,117.76,117.44,117.65,47031.0,117.6,117.76,117.44,117.65,47031.0
2020-07-30 10:25:00,117.67,117.69,117.48,117.62,15858.0,117.67,117.69,117.48,117.62,15858.0
2020-07-30 10:30:00,117.65,118.0,117.52,118.0,15360.0,117.65,118.0,117.52,118.0,15360.0
2020-07-30 10:35:00,117.97,118.06,117.76,118.06,11714.0,117.97,118.06,117.76,118.06,11714.0
2020-07-30 10:40:00,118.06,118.08,117.76,117.76,10550.0,118.06,118.08,117.76,117.76,10550.0
2020-07-30 10:45:00,117.78,117.79,117.42,117.58,8441.0,117.78,117.79,117.42,117.58,8441.0
2020-07-30 10:50:00,117.54,117.55,117.3,117.55,15882.0,117.54,117.55,117.3,117.55,15882.0
2020-07-30 10:55:00,117.5,117.61,117.44,117.49,7207.0,117.5,117.61,117.44,117.49,7207.0
2020-07-30 11:00:00,117.53,117.69,117.48,117.59,8730.0,117.53,117.69,117.48,117.59,8730.0
2020-07-30 11:05:00,117.58,117.67,117.45,117.45,10443.0,117.58,117.67,117.45,117.45,10443.0
2020-07-30 11:10:00,117.47,117.85,117.44,117.71,13159.0,117.47,117.85,117.44,117.71,13159.0
2020-07-30 11:15:00,117.73,117.86,117.6,117.85,9117.0,117.73,117.86,117.6,117.85,9117.0
2020-07-30 11:20:00,117.81,117.87,117.51,117.62,16728.0,117.81,117.87,117.51,117.62,16728.0
2020-07-30 11:25:00,117.61,117.74,117.46,117.74,10195.0,117.61,117.74,117.46,117.74,10195.0
2020-07-30 11:30:00,117.68,117.76,117.56,117.72,12763.0,117.68,117.76,117.56,117.72,12763.0
2020-07-30 11:35:00,117.82,117.82,117.55,117.62,9611.0,117.82,117.82,117.55,117.62,9611.0
2020-07-30 11:40:00,117.62,117.66,117.5,117.61,7351.0,117.62,117.66,117.5,117.61,7351.0
2020-07-30 11:45:00,117.61,117.68,117.45,117.65,9477.0,117.61,117.68,117.45,117.65,9477.0
2020-07-30 11:50:00,117.67,117.69,117.51,117.69,9335.0,117.67,117.69,117.51,117.69,9335.0
2020-07-30 11:55:00,117.7,117.73,117.58,117.68,8645.0,117.7,117.73,117.58,117.68,8645.0
2020-07-30 12:00:00,117.68,117.77,117.58,117.58,6722.0,117.68,117.77,117.58,117.58,6722.0
2020-07-30 12:05:00,117.55,117.69,117.51,117.54,7849.0,117.55,117.69,117.51,117.54,7849.0
2020-07-30 12:10:00,117.51,117.6,117.42,117.59,6814.0,117.51,117.6,117.42,117.59,6814.0
2020-07-30 12:15:00,117.61,117.94,117.52,117.79,9733.0,117.61,117.94,117.52,117.79,9733.0
2020-07-30 12:20:00,117.79,117.87,117.6,117.85,8084.0,117.79,117.87,117.6,117.85,8084.0
2020-07-30 12:25:00,117.88,118.02,117.87,117.98,7866.0,117.88,118.02,117.87,117.98,7866.0
2020-07-30 12:30:00,117.99,118.05,117.78,117.82,12463.0,117.99,118.05,117.78,117.82,12463.0
2020-07-30 12:35:00,117.83,117.83,117.69,117.69,5140.0,117.83,117.83,117.69,117.69,5140.0
2020-07-30 12:40:00,117.67,117.96,117.66,117.96,7128.0,117.67,117.96,117.66,117.96,7128.0
2020-07-30 12:45:00,117.96,117.98,117.83,117.95,7600.0,117.96,117.98,117.83,117.95,7600.0
2020-07-30 12:50:00,117.94,117.97,117.88,117.91,7031.0,117.94,117.97,117.88,117.91,7031.0
2020-07-30 12:55:00,117.9,118.07,117.9,117.95,6880.0,117.9,118.07,117.9,117.95,6880.0
2020-07-30 13:00:00,117.94,118.03,117.86,117.94,5765.0,117.94,118.03,117.86,117.94,5765.0
2020-07-30 13:05:00,117.99,118.25,117.99,118.11,15044.0,117.99,118.25,117.99,118.11,15044.0
2020-07-30 13:10:00,118.14,118.31,118.14,118.27,7904.0,118.14,118.31,118.14,118.27,7904.0
2020-07-30 13:15:00,118.29,118.35,118.18,118.24,9917.0,118.29,118.35,118.18,118.24,9917.0
2020-07-30 13:20:00,118.25,118.28,118.12,118.16,7500.0,118.25,118.28,118.12,118.16,7500.0
2020-07-30 13:25:00,118.11,118.21,118.05,118.07,6694.0,118.11,118.21,118.05,118.07,6694.0
2020-07-30 13:30:00,118.09,118.1,117.84,117.89,13509.0,118.09,118.1,117.84,117.89,13509.0
2020-07-30 13:35:00,117.91,117.91,117.5,117.55,13248.0,117.91,117.91,117.5,117.55,13248.0
2020-07-30 13:40:00,117.57,117.72,117.57,117.65,9184.0,117.57,117.72,117.57,117.65,9184.0
2020-07-30 13:45:00,117.67,117.76,117.63,117.64,6382.0,117.67,117.76,117.63,117.64,6382.0
2020-07-30 13:50:00,117.65,117.93,117.65,117.93,8247.0,117.65,117.93,117.65,117.93,8247.0
2020-07-30 13:55:00,117.86,118.19,117.82,118.15,7871.0,117.86,118.19,117.82,118.15,7871.0
2020-07-30 14:00:00,118.16,118.17,117.88,117.99,9884.0,118.16,118.17,117.88,117.99,9884.0
2020-07-30 14:05:00,117.98,118.08,117.95,118.05,8906.0,117.98,118.08,117.95,118.05,8906.0
2020-07-30 14:10:00,118.05,118.12,117.98,118.05,5969.0,118.05,118.12,117.98,118.05,5969.0
2020-07-30 14:15:00,118.04,118.19,118.02,118.17,7502.0,118.04,118.19,118.02,118.17,7502.0
2020-07-30 14:20:00,118.14,118.2,118.01,118.2,7250.0,118.14,118.2,118.01,118.2,7250.0
2020-07-30 14:25:00,118.21,118.22,117.8,117.82,10054.0,118.21,118.22,117.8,117.82,10054.0
2020-07-30 14:30:00,117.83,117.89,117.74,117.85,7489.0,117.83,117.89,117.74,117.85,7489.0
2020-07-30 14:35:00,117.87,117.88,117.65,117.84,10851.0,117.87,117.88,117.65,117.84,10851.0
2020-07-30 14:40:00,117.81,118.01,117.81,117.98,6535.0,117.81,118.01,117.81,117.98,6535.0
2020-07-30 14:45:00,117.98,118.14,117.98,118.04,6981.0,117.98,118.14,117.98,118.04,6981.0
2020-07-30 14:50:00,118.06,118.12,117.97,118.0,10629.0,118.06,118.12,117.97,118.0,10629.0
2020-07-30 14:55:00,118.01,118.15,118.01,118.15,5927.0,118.01,118.15,118.01,118.15,5927.0
2020-07-30 15:00:00,118.15,118.25,117.94,117.98,12152.0,118.15,118.25,117.94,117.98,12152.0
2020-07-30 15:05:00,117.93,117.93,117.83,117.87,9236.0,117.93,117.93,117.83,117.87,9236.0
2020-07-30 15:10:00,117.88,117.94,117.69,117.94,19242.0,117.88,117.94,117.69,117.94,19242.0
2020-07-30 15:15:00,117.93,117.99,117.84,117.98,9212.0,117.93,117.99,117.84,117.98,9212.0
2020-07-30 15:20:00,117.97,118.08,117.86,117.97,10897.0,117.97,118.08,117.86,117.97,10897.0
2020-07-30 15:25:00,117.97,118.13,117.96,118.12,11348.0,117.97,118.13,117.96,118.12,11348.0
2020-07-30 15:30:00,118.08,118.19,118.01,118.11,16114.0,118.08,118.19,118.01,118.11,16114.0
2020-07-30 15:35:00,118.09,118.12,118.06,118.06,13616.0,118.09,118.12,118.06,118.06,13616.0
2020-07-30 15:40:00,118.07,118.12,118.04,118.08,23392.0,118.07,118.12,118.04,118.08,23392.0
2020-07-30 15:45:00,118.09,118.16,118.09,118.1,21733.0,118.09,118.16,118.09,118.1,21733.0
2020-07-30 15:50:00,118.12,118.58,117.95,118.18,106497.0,118.12,118.58,117.95,118.18,106497.0
2020-07-30 15:55:00,118.15,118.17,117.95,118.0,65771.0,118.15,118.17,117.95,118.0,65771.0
2020-07-31 09:30:00,118.86,118.86,116.7,117.2,103077.0,118.86,118.86,116.7,117.2,103077.0
2020-07-31 09:35:00,117.24,118.35,116.95,117.96,33702.0,117.24,118.35,116.95,117.96,33702.0
2020-07-31 09:40:00,118.01,118.74,117.81,118.5,19339.0,118.01,118.74,117.81,118.5,19339.0
2020-07-31 09:45:00,118.51,118.72,118.02,118.63,40497.0,118.51,118.72,118.02,118.63,40497.0
2020-07-31 09:50:00,118.62,118.8,118.41,118.57,7985.0,118.62,118.8,118.41,118.57,7985.0
2020-07-31 09:55:00,118.56,118.84,118.29,118.84,13591.0,118.56,118.84,118.29,118.84,13591.0
2020-07-31 10:00:00,118.84,118.85,117.94,117.99,11900.0,118.84,118.85,117.94,117.99,11900.0
2020-07-31 10:05:00,117.95,118.32,117.8,118.25,25646.0,117.95,118.32,117.8,118.25,25646.0
2020-07-31 10:10:00,118.11,118.51,117.95,118.48,8902.0,118.11,118.51,117.95,118.48,8902.0
2020-07-31 10:15:00,118.43,118.46,118.08,118.25,13983.0,118.43,118.46,118.08,118.25,13983.0
2020-07-31 10:20:00,118.29,118.64,118.16,118.59,17731.0,118.29,118.64,118.16,118.59,17731.0
2020-07-31 10:25:00,118.54,118.63,118.2,118.2,10818.0,118.54,118.63,118.2,118.2,10818.0
2020-07-31 10:30:00,118.18,118.54,118.14,118.26,11654.0,118.18,118.54,118.14,118.26,11654.0
2020-07-31 10:35:00,118.18,118.8,118.15,118.75,11306.0,118.18,118.8,118.15,118.75,11306.0
2020-07-31 10:40:00,118.71,118.71,118.43,118.58,11377.0,118.71,118.71,118.43,118.58,11377.0
2020-07-31 10:45:00,118.55,118.55,118.23,118.42,9167.0,118.55,118.55,118.23,118.42,9167.0
2020-07-31 10:50:00,118.28,118.4,118.2,118.38,5595.0,118.28,118.4,118.2,118.38,5595.0
2020-07-31 10:55:00,118.4,118.54,118.25,118.54,5694.0,118.4,118.54,118.25,118.54,5694.0
2020-07-31 11:00:00,118.58,118.59,118.49,118.59,10308.0,118.58,118.59,118.49,118.59,10308.0
2020-07-31 11:05:00,118.62,118.8,118.54,118.54,19725.0,118.62,118.8,118.54,118.54,19725.0
2020-07-31 11:10:00,118.54,118.66,118.46,118.61,24204.0,118.54,118.66,118.46,118.61,24204.0
2020-07-31 11:15:00,118.52,118.63,118.35,118.63,15232.0,118.52,118.63,118.35,118.63,15232.0
2020-07-31 11:20:00,118.66,118.88,118.59,118.76,10994.0,118.66,118.88,118.59,118.76,10994.0
2020-07-31 11:25:00,118.75,119.07,118.75,118.79,12204.0,118.75,119.07,118.75,118.79,12204.0
2020-07-31 11:30:00,118.86,118.98,118.8,118.85,9172.0,118.86,118.98,118.8,118.85,9172.0
2020-07-31 11:35:00,118.78,118.88,118.72,118.78,8548.0,118.78,118.88,118.72,118.78,8548.0
2020-07-31 11:40:00,118.74,118.81,118.72,118.72,5005.0,118.74,118.81,118.72,118.72,5005.0
2020-07-31 11:45:00,118.72,118.74,118.62,118.64,7750.0,118.72,118.74,118.62,118.64,7750.0
2020-07-31 11:50:00,118.64,118.7,118.54,118.6,7478.0,118.64,118.7,118.54,118.6,7478.0
2020-07-31 11:55:00,118.58,118.62,118.32,118.49,11468.0,118.58,118.62,118.32,118.49,11468.0
2020-07-31 12:00:00,118.57,118.58,118.43,118.46,4719.0,118.57,118.58,118.43,118.46,4719.0
2020-07-31 12:05:00,118.52,118.66,118.36,118.44,4850.0,118.52,118.66,118.36,118.44,4850.0
2020-07-31 12:10:00,118.44,118.55,118.41,118.51,3280.0,118.44,118.55,118.41,118.51,3280.0
2020-07-31 12:15:00,118.56,118.63,118.32,118.33,3908.0,118.56,118.63,118.32,118.33,3908.0
2020-07-31 12:20:00,118.36,118.36,118.14,118.26,5063.0,118.36,118.36,118.14,118.26,5063.0
2020-07-31 12:25:00,118.28,118.29,118.2,118.26,7059.0,118.28,118.29,118.2,118.26,7059.0
2020-07-31 12:30:00,118.23,118.32,118.04,118.22,18047.0,118.23,118.32,118.04,118.22,18047.0
2020-07-31 12:35:00,118.23,118.24,117.93,118.02,11903.0,118.23,118.24,117.93,118.02,11903.0
2020-07-31 12:40:00,118.03,118.27,117.99,118.27,17631.0,118.03,118.27,117.99,118.27,17631.0
2020-07-31 12:45:00,118.29,118.33,117.96,118.22,10306.0,118.29,118.33,117.96,118.22,10306.0
2020-07-31 12:50:00,118.22,118.4,118.13,118.13,8710.0,118.22,118.4,118.13,118.13,8710.0
2020-07-31 12:55:00,118.11,118.16,117.91,118.12,10907.0,118.11,118.16,117.91,118.12,10907.0
2020-07-31 13:00:00,118.1,118.3,118.02,118.26,7615.0,118.1,118.3,118.02,118.26,7615.0
2020-07-31 13:05:00,118.33,118.44,118.28,118.35,9214.0,118.33,118.44,118.28,118.35,9214.0
2020-07-31 13:10:00,118.32,118.46,118.32,118.44,10448.0,118.32,118.46,118.32,118.44,10448.0
2020-07-31 13:15:00,118.45,118.63,118.32,118.41,9239.0,118.45,118.63,118.32,118.41,9239.0
2020-07-31 13:20:00,118.41,118.77,118.41,118.77,7171.0,118.41,118.77,118.41,118.77,7171.0
2020-07-31 13:25:00,118.73,118.76,118.5,118.67,7792.0,118.73,118.76,118.5,118.67,7792.0
2020-07-31 13:30:00,118.63,118.72,118.47,118.54,7621.0,118.63,118.72,118.47,118.54,7621.0
2020-07-31 13:35:00,118.6,118.63,118.52,118.63,4600.0,118.6,118.63,118.52,118.63,4600.0
2020-07-31 13:40:00,118.73,118.89,118.73,118.85,6382.0,118.73,118.89,118.73,118.85,6382.0
2020-07-31 13:45:00,118.85,119.0,118.84,118.97,14442.0,118.85,119.0,118.84,118.97,14442.0
2020-07-31 13:50:00,118.95,118.97,118.75,118.75,9825.0,118.95,118.97,118.75,118.75,9825.0
2020-07-31 13:55:00,118.76,118.81,118.56,118.59,12711.0,118.76,118.81,118.56,118.59,12711.0
2020-07-31 14:00:00,118.58,118.7,118.51,118.51,7500.0,118.58,118.7,118.51,118.51,7500.0
2020-07-31 14:05:00,118.51,118.63,118.37,118.39,10758.0,118.51,118.63,118.37,118.39,10758.0
2020-07-31 14:10:00,118.38,118.45,118.32,118.45,6658.0,118.38,118.45,118.32,118.45,6658.0
2020-07-31 14:15:00,118.43,118.5,118.42,118.46,7160.0,118.43,118.5,118.42,118.46,7160.0
2020-07-31 14:20:00,118.46,118.62,118.46,118.56,7506.0,118.46,118.62,118.46,118.56,7506.0
2020-07-31 14:25:00,118.53,118.6,118.53,118.6,6010.0,118.53,118.6,118.53,118.6,6010.0
2020-07-31 14:30:00,118.58,118.84,118.58,118.76,6364.0,118.58,118.84,118.58,118.76,6364.0
2020-07-31 14:35:00,118.78,118.82,118.68,118.69,7270.0,118.78,118.82,118.68,118.69,7270.0
2020-07-31 14:40:00,118.69,118.8,118.63,118.79,7469.0,118.69,118.8,118.63,118.79,7469.0
2020-07-31 14:45:00,118.76,118.87,118.74,118.82,7450.0,118.76,118.87,118.74,118.82,7450.0
2020-07-31 14:50:00,118.8,118.98,118.8,118.98,6996.0,118.8,118.98,118.8,118.98,6996.0
2020-07-31 14:55:00,118.99,119.09,118.99,119.02,8262.0,118.99,119.09,118.99,119.02,8262.0
2020-07-31 15:00:00,119.01,119.05,118.84,119.02,15735.0,119.01,119.05,118.84,119.02,15735.0
2020-07-31 15:05:00,119.06,119.12,118.86,118.91,10645.0,119.06,119.12,118.86,118.91,10645.0
2020-07-31 15:10:00,118.94,118.94,118.78,118.87,9090.0,118.94,118.94,118.78,118.87,9090.0
2020-07-31 15:15:00,118.87,118.95,118.7,118.85,10956.0,118.87,118.95,118.7,118.85,10956.0
2020-07-31 15:20:00,118.88,118.93,118.87,118.9,5727.0,118.88,118.93,118.87,118.9,5727.0
2020-07-31 15:25:00,118.92,118.97,118.79,118.83,12119.0,118.92,118.97,118.79,118.83,12119.0
2020-07-31 15:30:00,118.86,119.02,118.8,118.8,17697.0,118.86,119.02,118.8,118.8,17697.0
2020-07-31 15:35:00,118.84,119.07,118.84,119.01,16739.0,118.84,119.07,118.84,119.01,16739.0
2020-07-31 15:40:00,119.01,119.34,118.99,119.28,24313.0,119.01,119.34,118.99,119.28,24313.0
2020-07-31 15:45:00,119.3,119.56,119.29,119.5,28765.0,119.3,119.56,119.29,119.5,28765.0
2020-07-31 15:50:00,119.48,120.19,118.92,119.12,196101.0,119.48,120.19,118.92,119.12,196101.0
2020-07-31 15:55:00,119.14,119.51,119.12,119.39,99458.0,119.14,119.51,119.12,119.39,99458.0
2020-08-03 09:30:00,120.29,120.73,119.7,120.13,107144.0,120.29,120.73,119.7,120.13,107144.0
2020-08-03 09:35:00,120.09,121.29,120.07,121.07,52526.0,120.09,121.29,120.07,121.07,52526.0
2020-08-03 09:40:00,121.06,121.08,120.26,120.39,46331.0,121.06,121.08,120.26,120.39,46331.0
2020-08-03 09:45:00,120.35,120.4,119.88,119.89,28792.0,120.35,120.4,119.88,119.89,28792.0
2020-08-03 09:50:00,119.92,120.03,119.43,119.52,47111.0,119.92,120.03,119.43,119.52,47111.0
2020-08-03 09:55:00,119.5,119.61,119.09,119.26,29884.0,119.5,119.61,119.09,119.26,29884.0
2020-08-03 10:00:00,119.23,119.53,119.05,119.42,31550.0,119.23,119.53,119.05,119.42,31550.0
2020-08-03 10:05:00,119.45,119.98,119.45,119.86,20697.0,119.45,119.98,119.45,119.86,20697.0
2020-08-03 10:10:00,119.83,120.0,119.76,119.86,16724.0,119.83,120.0,119.76,119.86,16724.0
2020-08-03 10:15:00,119.84,119.84,119.51,119.61,16579.0,119.84,119.84,119.51,119.61,16579.0
2020-08-03 10:20:00,119.62,119.91,119.48,119.88,38862.0,119.62,119.91,119.48,119.88,38862.0
2020-08-03 10:25:00,119.89,120.0,119.63,119.67,17932.0,119.89,120.0,119.63,119.67,17932.0
2020-08-03 10:30:00,119.69,120.04,119.69,119.98,23964.0,119.69,120.04,119.69,119.98,23964.0
2020-08-03 10:35:00,119.96,120.29,119.95,120.2,15113.0,119.96,120.29,119.95,120.2,15113.0
2020-08-03 10:40:00,120.16,120.27,120.07,120.14,22480.0,120.16,120.27,120.07,120.14,22480.0
2020-08-03 10:45:00,120.16,120.26,119.98,120.05,10281.0,120.16,120.26,119.98,120.05,10281.0
2020-08-03 10:50:00,120.07,120.1,119.7,119.8,9396.0,120.07,120.1,119.7,119.8,9396.0
2020-08-03 10:55:00,119.83,119.96,119.81,119.85,6910.0,119.83,119.96,119.81,119.85,6910.0
2020-08-03 11:00:00,119.84,120.05,119.83,120.05,9913.0,119.84,120.05,119.83,120.05,9913.0
2020-08-03 11:05:00,120.05,120.12,119.97,120.0,10940.0,120.05,120.12,119.97,120.0,10940.0
2020-08-03 11:10:00,120.0,120.02,119.86,119.89,8884.0,120.0,120.02,119.86,119.89,8884.0
2020-08-03 11:15:00,119.91,119.94,119.79,119.94,5877.0,119.91,119.94,119.79,119.94,5877.0
2020-08-03 11:20:00,119.93,119.93,119.8,119.82,9507.0,119.93,119.93,119.8,119.82,9507.0
2020-08-03 11:25:00,119.84,120.23,119.82,119.92,15217.0,119.84,120.23,119.82,119.92,15217.0
2020-08-03 11:30:00,119.97,120.0,119.87,119.95,8229.0,119.97,120.0,119.87,119.95,8229.0
2020-08-03 11:35:00,119.94,119.97,119.85,119.94,9617.0,119.94,119.97,119.85,119.94,9617.0
2020-08-03 11:40:00,119.93,119.99,119.86,119.86,12541.0,119.93,119.99,119.86,119.86,12541.0
2020-08-03 11:45:00,119.84,120.06,119.83,120.06,8504.0,119.84,120.06,119.83,120.06,8504.0
2020-08-03 11:50:00,120.03,120.13,119.97,120.04,7493.0,120.03,120.13,119.97,120.04,7493.0
2020-08-03 11:55:00,120.05,120.05,119.84,119.92,17552.0,120.05,120.05,119.84,119.92,17552.0
2020-08-03 12:00:00,119.91,120.0,119.71,119.73,11273.0,119.91,120.0,119.71,119.73,11273.0
2020-08-03 12:05:00,119.73,119.86,119.71,119.79,5539.0,119.73,119.86,119.71,119.79,5539.0
2020-08-03 12:10:00,119.81,119.9,119.75,119.88,8266.0,119.81,119.9,119.75,119.88,8266.0
2020-08-03 12:15:00,119.87,119.91,119.77,119.81,3789.0,119.87,119.91,119.77,119.81,3789.0
2020-08-03 12:20:00,119.83,119.95,119.81,119.9,7840.0,119.83,119.95,119.81,119.9,7840.0
2020-08-03 12:25:00,119.9,119.94,119.7,119.77,9672.0,119.9,119.94,119.7,119.77,9672.0
2020-08-03 12:30:00,119.74,119.87,119.74,119.76,4233.0,119.74,119.87,119.74,119.76,4233.0
2020-08-03 12:35:00,119.76,119.76,119.7,119.72,4800.0,119.76,119.76,119.7,119.72,4800.0
2020-08-03 12:40:00,119.7,119.78,119.69,119.78,14740.0,119.7,119.78,119.69,119.78,14740.0
2020-08-03 12:45:00,119.8,119.91,119.76,119.91,5496.0,119.8,119.91,119.76,119.91,5496.0
2020-08-03 12:50:00,119.88,119.9,119.8,119.87,3577.0,119.88,119.9,119.8,119.87,3577.0
2020-08-03 12:55:00,119.85,119.98,119.84,119.92,6789.0,119.85,119.98,119.84,119.92,6789.0
2020-08-03 13:00:00,119.92,120.02,119.91,119.91,10127.0,119.92,120.02,119.91,119.91,10127.0
2020-08-03 13:05:00,119.93,119.95,119.88,119.91,4088.0,119.93,119.95,119.88,119.91,4088.0
2020-08-03 13:10:00,119.92,119.96,119.9,119.9,3613.0,119.92,119.96,119.9,119.9,3613.0
2020-08-03 13:15:00,119.89,119.93,119.81,119.81,6625.0,119.89,119.93,119.81,119.81,6625.0
2020-08-03 13:20:00,119.8,119.85,119.75,119.82,5781.0,119.8,119.85,119.75,119.82,5781.0
2020-08-03 13:25:00,119.81,119.81,119.66,119.7,17759.0,119.81,119.81,119.66,119.7,17759.0
2020-08-03 13:30:00,119.69,119.7,119.63,119.64,8099.0,119.69,119.7,119.63,119.64,8099.0
2020-08-03 13:35:00,119.64,119.66,119.44,119.45,16184.0,119.64,119.66,119.44,119.45,16184.0
2020-08-03 13:40:00,119.45,119.51,119.37,119.38,17499.0,119.45,119.51,119.37,119.38,17499.0
2020-08-03 13:45:00,119.38,119.54,119.38,119.54,9617.0,119.38,119.54,119.38,119.54,9617.0
2020-08-03 13:50:00,119.56,119.74,119.5,119.74,7310.0,119.56,119.74,119.5,119.74,7310.0
2020-08-03 13:55:00,119.75,119.82,119.73,119.82,6026.0,119.75,119.82,119.73,119.82,6026.0
2020-08-03 14:00:00,119.85,119.85,119.77,119.78,4975.0,119.85,119.85,119.77,119.78,4975.0
2020-08-03 14:05:00,119.78,119.78,119.69,119.69,6456.0,119.78,119.78,119.69,119.69,6456.0
2020-08-03 14:10:00,119.7,119.87,119.7,119.85,7370.0,119.7,119.87,119.7,119.85,7370.0
2020-08-03 14:15:00,119.93,120.02,119.92,119.99,11539.0,119.93,120.02,119.92,119.99,11539.0
2020-08-03 14:20:00,120.0,120.09,119.99,120.03,3499.0,120.0,120.09,119.99,120.03,3499.0
2020-08-03 14:25:00,119.99,120.02,119.92,120.0,5658.0,119.99,120.02,119.92,120.0,5658.0
2020-08-03 14:30:00,120.03,120.15,120.03,120.12,11401.0,120.03,120.15,120.03,120.12,11401.0
2020-08-03 14:35:00,120.1,120.3,120.07,120.3,7382.0,120.1,120.3,120.07,120.3,7382.0
2020-08-03 14:40:00,120.3,120.42,120.27,120.42,9765.0,120.3,120.42,120.27,120.42,9765.0
2020-08-03 14:45:00,120.4,120.5,120.32,120.32,21306.0,120.4,120.5,120.32,120.32,21306.0
2020-08-03 14:50:00,120.32,120.36,120.25,120.26,25994.0,120.32,120.36,120.25,120.26,25994.0
2020-08-03 14:55:00,120.24,120.33,120.24,120.32,9221.0,120.24,120.33,120.24,120.32,9221.0
2020-08-03 15:00:00,120.33,120.39,120.31,120.36,11565.0,120.33,120.39,120.31,120.36,11565.0
2020-08-03 15:05:00,120.37,120.5,120.35,120.49,10446.0,120.37,120.5,120.35,120.49,10446.0
2020-08-03 15:10:00,120.49,120.5,120.38,120.48,13675.0,120.49,120.5,120.38,120.48,13675.0
2020-08-03 15:15:00,120.5,120.5,120.24,120.37,14683.0,120.5,120.5,120.24,120.37,14683.0
2020-08-03 15:20:00,120.37,120.38,120.3,120.33,14729.0,120.37,120.38,120.3,120.33,14729.0
2020-08-03 15:25:00,120.36,120.47,120.35,120.42,17674.0,120.36,120.47,120.35,120.42,17674.0
2020-08-03 15:30:00,120.42,120.5,120.29,120.39,30946.0,120.42,120.5,120.29,120.39,30946.0
2020-08-03 15:35:00,120.4,120.6,120.4,120.56,30749.0,120.4,120.6,120.4,120.56,30749.0
2020-08-03 15:40:00,120.56,120.64,120.5,120.6,20342.0,120.56,120.64,120.5,120.6,20342.0
2020-08-03 15:45:00,120.61,120.73,120.6,120.65,24137.0,120.61,120.73,120.6,120.65,24137.0
2020-08-03 15:50:00,120.66,120.66,120.32,120.44,52632.0,120.66,120.66,120.32,120.44,52632.0
2020-08-03 15:55:00,120.43,120.56,120.37,120.55,63297.0,120.43,120.56,120.37,120.55,63297.0
2020-08-04 09:30:00,120.17,122.32,120.1,121.99,126570.0,120.17,122.32,120.1,121.99,126570.0
2020-08-04 09:35:00,122.05,122.28,121.62,121.93,46988.0,122.05,122.28,121.62,121.93,46988.0
2020-08-04 09:40:00,121.92,122.49,121.83,122.13,42774.0,121.92,122.49,121.83,122.13,42774.0
2020-08-04 09:45:00,122.16,122.95,122.16,122.91,46994.0,122.16,122.95,122.16,122.91,46994.0
2020-08-04 09:50:00,122.91,123.56,122.9,123.33,62997.0,122.91,123.56,122.9,123.33,62997.0
2020-08-04 09:55:00,123.4,123.57,123.28,123.46,23858.0,123.4,123.57,123.28,123.46,23858.0
2020-08-04 10:00:00,123.5,123.88,123.46,123.85,44085.0,123.5,123.88,123.46,123.85,44085.0
2020-08-04 10:05:00,123.85,124.4,123.84,124.4,61128.0,123.85,124.4,123.84,124.4,61128.0
2020-08-04 10:10:00,124.44,124.62,124.24,124.56,46398.0,124.44,124.62,124.24,124.56,46398.0
2020-08-04 10:15:00,124.5,124.52,124.05,124.18,52138.0,124.5,124.52,124.05,124.18,52138.0
2020-08-04 10:20:00,124.21,124.39,124.02,124.27,30957.0,124.21,124.39,124.02,124.27,30957.0
2020-08-04 10:25:00,124.28,124.39,124.18,124.33,25498.0,124.28,124.39,124.18,124.33,25498.0
2020-08-04 10:30:00,124.34,124.55,124.33,124.33,41235.0,124.34,124.55,124.33,124.33,41235.0
2020-08-04 10:35:00,124.34,124.58,124.33,124.49,15985.0,124.34,124.58,124.33,124.49,15985.0
2020-08-04 10:40:00,124.49,124.71,124.49,124.69,31674.0,124.49,124.71,124.49,124.69,31674.0
2020-08-04 10:45:00,124.69,124.95,124.61,124.95,29473.0,124.69,124.95,124.61,124.95,29473.0
2020-08-04 10:50:00,124.97,125.15,124.89,125.09,48125.0,124.97,125.15,124.89,125.09,48125.0
2020-08-04 10:55:00,125.1,125.34,125.08,125.19,34297.0,125.1,125.34,125.08,125.19,34297.0
2020-08-04 11:00:00,125.17,125.48,125.14,125.33,29515.0,125.17,125.48,125.14,125.33,29515.0
2020-08-04 11:05:00,125.31,125.39,125.12,125.13,50910.0,125.31,125.39,125.12,125.13,50910.0
2020-08-04 11:10:00,125.16,125.38,125.11,125.36,25852.0,125.16,125.38,125.11,125.36,25852.0
2020-08-04 11:15:00,125.35,125.48,125.06,125.06,21411.0,125.35,125.48,125.06,125.06,21411.0
2020-08-04 11:20:00,125.05,125.08,124.85,124.95,31915.0,125.05,125.08,124.85,124.95,31915.0
2020-08-04 11:25:00,124.94,125.03,124.81,124.92,24372.0,124.94,125.03,124.81,124.92,24372.0
2020-08-04 11:30:00,124.89,124.93,124.69,124.75,13307.0,124.89,124.93,124.69,124.75,13307.0
2020-08-04 11:35:00,124.76,124.97,124.76,124.95,15193.0,124.76,124.97,124.76,124.95,15193.0
2020-08-04 11:40:00,124.96,125.3,124.95,125.07,29426.0,124.96,125.3,124.95,125.07,29426.0
2020-08-04 11:45:00,125.12,125.23,125.09,125.14,18250.0,125.12,125.23,125.09,125.14,18250.0
2020-08-04 11:50:00,125.12,125.22,125.06,125.22,11199.0,125.12,125.22,125.06,125.22,11199.0
2020-08-04 11:55:00,125.22,125.55,125.17,125.49,27083.0,125.22,125.55,125.17,125.49,27083.0
2020-08-04 12:00:00,125.55,125.66,125.43,125.65,21693.0,125.55,125.66,125.43,125.65,21693.0
2020-08-04 12:05:00,125.63,125.65,125.3,125.32,23657.0,125.63,125.65,125.3,125.32,23657.0
2020-08-04 12:10:00,125.3,125.35,125.18,125.21,33821.0,125.3,125.35,125.18,125.21,33821.0
2020-08-04 12:15:00,125.21,125.43,125.04,125.43,38043.0,125.21,125.43,125.04,125.43,38043.0
2020-08-04 12:20:00,125.43,125.52,125.42,125.48,9623.0,125.43,125.52,125.42,125.48,9623.0
2020-08-04 12:25:00,125.52,125.59,125.2,125.28,59109.0,125.52,125.59,125.2,125.28,59109.0
2020-08-04 12:30:00,125.3,125.43,125.3,125.37,17278.0,125.3,125.43,125.3,125.37,17278.0
2020-08-04 12:35:00,125.35,125.63,125.34,125.6,20837.0,125.35,125.63,125.34,125.6,20837.0
2020-08-04 12:40:00,125.61,125.74,125.61,125.7,16144.0,125.61,125.74,125.61,125.7,16144.0
2020-08-04 12:45:00,125.7,125.73,125.49,125.58,26656.0,125.7,125.73,125.49,125.58,26656.0
2020-08-04 12:50:00,125.62,125.66,125.45,125.56,44916.0,125.62,125.66,125.45,125.56,44916.0
2020-08-04 12:55:00,125.6,125.89,125.54,125.77,49752.0,125.6,125.89,125.54,125.77,49752.0
2020-08-04 13:00:00,125.82,125.87,125.75,125.83,15735.0,125.82,125.87,125.75,125.83,15735.0
2020-08-04 13:05:00,125.84,125.94,125.79,125.92,17632.0,125.84,125.94,125.79,125.92,17632.0
2020-08-04 13:10:00,125.94,126.0,125.92,125.94,27646.0,125.94,126.0,125.92,125.94,27646.0
2020-08-04 13:15:00,125.94,126.0,125.92,125.99,14087.0,125.94,126.0,125.92,125.99,14087.0
2020-08-04 13:20:00,126.0,126.33,125.98,126.15,40972.0,126.0,126.33,125.98,126.15,40972.0
2020-08-04 13:25:00,126.16,126.39,126.15,126.31,15922.0,126.16,126.39,126.15,126.31,15922.0
2020-08-04 13:30:00,126.33,126.51,126.31,126.48,27672.0,126.33,126.51,126.31,126.48,27672.0
2020-08-04 13:35:00,126.55,126.57,126.44,126.55,18006.0,126.55,126.57,126.44,126.55,18006.0
2020-08-04 13:40:00,126.57,126.85,126.57,126.83,30606.0,126.57,126.85,126.57,126.83,30606.0
2020-08-04 13:45:00,126.84,126.91,126.64,126.75,30973.0,126.84,126.91,126.64,126.75,30973.0
2020-08-04 13:50:00,126.76,127.0,126.7,126.82,30176.0,126.76,127.0,126.7,126.82,30176.0
2020-08-04 13:55:00,126.83,126.88,126.63,126.69,19422.0,126.83,126.88,126.63,126.69,19422.0
2020-08-04 14:00:00,126.72,127.06,126.72,126.99,29300.0,126.72,127.06,126.72,126.99,29300.0
2020-08-04 14:05:00,126.98,127.04,126.68,126.74,29990.0,126.98,127.04,126.68,126.74,29990.0
2020-08-04 14:10:00,126.72,126.84,126.56,126.61,21040.0,126.72,126.84,126.56,126.61,21040.0
2020-08-04 14:15:00,126.62,126.66,126.44,126.54,24340.0,126.62,126.66,126.44,126.54,24340.0
2020-08-04 14:20:00,126.5,126.55,126.29,126.39,22730.0,126.5,126.55,126.29,126.39,22730.0
2020-08-04 14:25:00,126.39,126.39,126.11,126.14,27393.0,126.39,126.39,126.11,126.14,27393.0
2020-08-04 14:30:00,126.14,126.22,125.76,125.84,24344.0,126.14,126.22,125.76,125.84,24344.0
2020-08-04 14:35:00,125.82,126.07,125.8,125.99,22978.0,125.82,126.07,125.8,125.99,22978.0
2020-08-04 14:40:00,126.02,126.1,125.85,125.86,23645.0,126.02,126.1,125.85,125.86,23645.0
2020-08-04 14:45:00,125.89,125.9,125.81,125.87,24309.0,125.89,125.9,125.81,125.87,24309.0
2020-08-04 14:50:00,125.89,126.07,125.84,126.04,23430.0,125.89,126.07,125.84,126.04,23430.0
2020-08-04 14:55:00,126.06,126.09,125.94,126.09,19610.0,126.06,126.09,125.94,126.09,19610.0
2020-08-04 15:00:00,126.1,126.37,126.09,126.2,18618.0,126.1,126.37,126.09,126.2,18618.0
2020-08-04 15:05:00,126.17,126.31,126.16,126.29,17277.0,126.17,126.31,126.16,126.29,17277.0
2020-08-04 15:10:00,126.3,126.37,126.2,126.26,19499.0,126.3,126.37,126.2,126.26,19499.0
2020-08-04 15:15:00,126.25,126.31,126.0,126.09,28435.0,126.25,126.31,126.0,126.09,28435.0
2020-08-04 15:20:00,126.07,126.56,126.03,126.55,31535.0,126.07,126.56,126.03,126.55,31535.0
2020-08-04 15:25:00,126.53,126.57,126.41,126.51,21717.0,126.53,126.57,126.41,126.51,21717.0
2020-08-04 15:30:00,126.52,126.79,126.51,126.69,35477.0,126.52,126.79,126.51,126.69,35477.0
2020-08-04 15:35:00,126.67,126.7,126.49,126.58,31769.0,126.67,126.7,126.49,126.58,31769.0
2020-08-04 15:40:00,126.58,126.91,126.52,126.9,50200.0,126.58,126.91,126.52,126.9,50200.0
2020-08-04 15:45:00,126.9,127.04,126.81,127.02,51885.0,126.9,127.04,126.81,127.02,51885.0
2020-08-04 15:50:00,127.0,127.01,126.41,126.41,88444.0,127.0,127.01,126.41,126.41,88444.0
2020-08-04 15:55:00,126.42,126.87,126.4,126.67,142421.0,126.42,126.87,126.4,126.67,142421.0
2020-08-05 09:30:00,127.0,127.38,125.78,126.63,118518.0,127.0,127.38,125.78,126.63,118518.0
2020-08-05 09:35:00,126.54,126.58,125.67,126.09,33355.0,126.54,126.58,125.67,126.09,33355.0
2020-08-05 09:40:00,126.16,126.73,126.16,126.52,24365.0,126.16,126.73,126.16,126.52,24365.0
2020-08-05 09:45:00,126.55,126.61,125.77,125.91,31204.0,126.55,126.61,125.77,125.91,31204.0
2020-08-05 09:50:00,125.9,126.03,125.33,125.47,36488.0,125.9,126.03,125.33,125.47,36488.0
2020-08-05 09:55:00,125.54,125.73,125.38,125.73,24543.0,125.54,125.73,125.38,125.73,24543.0
2020-08-05 10:00:00,125.81,125.97,125.76,125.91,26646.0,125.81,125.97,125.76,125.91,26646.0
2020-08-05 10:05:00,125.92,126.18,125.84,126.06,22201.0,125.92,126.18,125.84,126.06,22201.0
2020-08-05 10:10:00,126.07,126.08,125.49,125.51,16946.0,126.07,126.08,125.49,125.51,16946.0
2020-08-05 10:15:00,125.49,125.68,125.38,125.57,11828.0,125.49,125.68,125.38,125.57,11828.0
2020-08-05 10:20:00,125.53,125.63,125.42,125.57,9285.0,125.53,125.63,125.42,125.57,9285.0
2020-08-05 10:25:00,125.51,125.51,124.92,125.07,34993.0,125.51,125.51,124.92,125.07,34993.0
2020-08-05 10:30:00,125.11,125.24,124.96,125.05,16963.0,125.11,125.24,124.96,125.05,16963.0
2020-08-05 10:35:00,125.01,125.29,124.98,125.25,14432.0,125.01,125.29,124.98,125.25,14432.0
2020-08-05 10:40:00,125.22,125.35,125.02,125.03,15039.0,125.22,125.35,125.02,125.03,15039.0
2020-08-05 10:45:00,125.05,125.4,125.05,125.28,14189.0,125.05,125.4,125.05,125.28,14189.0
2020-08-05 10:50:00,125.31,125.39,125.17,125.26,9831.0,125.31,125.39,125.17,125.26,9831.0
2020-08-05 10:55:00,125.25,125.3,125.06,125.11,13110.0,125.25,125.3,125.06,125.11,13110.0
2020-08-05 11:00:00,125.12,125.21,125.0,125.03,26635.0,125.12,125.21,125.0,125.03,26635.0
2020-08-05 11:05:00,125.06,125.37,125.03,125.35,15339.0,125.06,125.37,125.03,125.35,15339.0
2020-08-05 11:10:00,125.35,125.77,125.3,125.76,17300.0,125.35,125.77,125.3,125.76,17300.0
2020-08-05 11:15:00,125.79,126.11,125.79,126.05,15989.0,125.79,126.11,125.79,126.05,15989.0
2020-08-05 11:20:00,126.1,126.17,125.99,126.11,13403.0,126.1,126.17,125.99,126.11,13403.0
2020-08-05 11:25:00,126.12,126.51,125.99,126.48,20723.0,126.12,126.51,125.99,126.48,20723.0
2020-08-05 11:30:00,126.5,126.58,126.34,126.35,20508.0,126.5,126.58,126.34,126.35,20508.0
2020-08-05 11:35:00,126.31,126.43,126.27,126.41,10107.0,126.31,126.43,126.27,126.41,10107.0
2020-08-05 11:40:00,126.44,126.47,125.83,126.0,16210.0,126.44,126.47,125.83,126.0,16210.0
2020-08-05 11:45:00,126.05,126.27,126.05,126.2,7441.0,126.05,126.27,126.05,126.2,7441.0
2020-08-05 11:50:00,126.18,126.24,125.97,126.1,6962.0,126.18,126.24,125.97,126.1,6962.0
2020-08-05 11:55:00,126.12,126.33,126.08,126.13,8590.0,126.12,126.33,126.08,126.13,8590.0
2020-08-05 12:00:00,126.15,126.28,126.1,126.28,5648.0,126.15,126.28,126.1,126.28,5648.0
2020-08-05 12:05:00,126.28,126.41,126.13,126.41,11081.0,126.28,126.41,126.13,126.41,11081.0
2020-08-05 12:10:00,126.4,126.49,126.3,126.47,6442.0,126.4,126.49,126.3,126.47,6442.0
2020-08-05 12:15:00,126.5,126.54,126.44,126.46,15270.0,126.5,126.54,126.44,126.46,15270.0
2020-08-05 12:20:00,126.5,126.65,126.5,126.59,9466.0,126.5,126.65,126.5,126.59,9466.0
2020-08-05 12:25:00,126.57,126.67,126.56,126.56,11108.0,126.57,126.67,126.56,126.56,11108.0
2020-08-05 12:30:00,126.58,126.6,126.25,126.25,12905.0,126.58,126.6,126.25,126.25,12905.0
2020-08-05 12:35:00,126.24,126.58,126.24,126.58,6331.0,126.24,126.58,126.24,126.58,6331.0
2020-08-05 12:40:00,126.59,126.69,126.51,126.63,5451.0,126.59,126.69,126.51,126.63,5451.0
2020-08-05 12:45:00,126.64,126.78,126.64,126.67,10434.0,126.64,126.78,126.64,126.67,10434.0
2020-08-05 12:50:00,126.69,126.74,126.59,126.74,7570.0,126.69,126.74,126.59,126.74,7570.0
2020-08-05 12:55:00,126.77,126.79,126.46,126.51,7572.0,126.77,126.79,126.46,126.51,7572.0
2020-08-05 13:00:00,126.56,126.56,126.44,126.52,3934.0,126.56,126.56,126.44,126.52,3934.0
2020-08-05 13:05:00,126.54,126.55,126.37,126.45,4300.0,126.54,126.55,126.37,126.45,4300.0
2020-08-05 13:10:00,126.49,126.51,126.44,126.47,6237.0,126.49,126.51,126.44,126.47,6237.0
2020-08-05 13:15:00,126.52,126.62,126.46,126.62,17315.0,126.52,126.62,126.46,126.62,17315.0
2020-08-05 13:20:00,126.62,126.62,126.39,126.39,4457.0,126.62,126.62,126.39,126.39,4457.0
2020-08-05 13:25:00,126.4,126.4,126.23,126.3,6116.0,126.4,126.4,126.23,126.3,6116.0
2020-08-05 13:30:00,126.38,126.65,126.33,126.61,5680.0,126.38,126.65,126.33,126.61,5680.0
2020-08-05 13:35:00,126.63,126.66,126.58,126.63,7200.0,126.63,126.66,126.58,126.63,7200.0
2020-08-05 13:40:00,126.64,126.71,126.56,126.59,15890.0,126.64,126.71,126.56,126.59,15890.0
2020-08-05 13:45:00,126.58,126.6,126.4,126.45,9283.0,126.58,126.6,126.4,126.45,9283.0
2020-08-05 13:50:00,126.45,126.51,126.44,126.44,5410.0,126.45,126.51,126.44,126.44,5410.0
2020-08-05 13:55:00,126.45,126.49,126.44,126.48,11907.0,126.45,126.49,126.44,126.48,11907.0
2020-08-05 14:00:00,126.49,126.56,126.49,126.54,9211.0,126.49,126.56,126.49,126.54,9211.0
2020-08-05 14:05:00,126.56,126.57,126.49,126.49,6567.0,126.56,126.57,126.49,126.49,6567.0
2020-08-05 14:10:00,126.5,126.5,126.4,126.41,10807.0,126.5,126.5,126.4,126.41,10807.0
2020-08-05 14:15:00,126.4,126.46,126.39,126.46,9606.0,126.4,126.46,126.39,126.46,9606.0
2020-08-05 14:20:00,126.43,126.46,126.36,126.42,6933.0,126.43,126.46,126.36,126.42,6933.0
2020-08-05 14:25:00,126.42,126.45,126.23,126.23,5802.0,126.42,126.45,126.23,126.23,5802.0
2020-08-05 14:30:00,126.23,126.34,126.17,126.34,9603.0,126.23,126.34,126.17,126.34,9603.0
2020-08-05 14:35:00,126.28,126.29,126.21,126.21,3588.0,126.28,126.29,126.21,126.21,3588.0
2020-08-05 14:40:00,126.19,126.21,126.07,126.15,7583.0,126.19,126.21,126.07,126.15,7583.0
2020-08-05 14:45:00,126.16,126.2,126.12,126.19,5665.0,126.16,126.2,126.12,126.19,5665.0
2020-08-05 14:50:00,126.17,126.18,126.02,126.02,4160.0,126.17,126.18,126.02,126.02,4160.0
2020-08-05 14:55:00,126.03,126.07,126.0,126.06,9650.0,126.03,126.07,126.0,126.06,9650.0
2020-08-05 15:00:00,126.07,126.15,126.05,126.1,6425.0,126.07,126.15,126.05,126.1,6425.0
2020-08-05 15:05:00,126.11,126.13,126.02,126.12,8456.0,126.11,126.13,126.02,126.12,8456.0
2020-08-05 15:10:00,126.15,126.15,126.01,126.03,4733.0,126.15,126.15,126.01,126.03,4733.0
2020-08-05 15:15:00,126.04,126.1,126.01,126.01,7002.0,126.04,126.1,126.01,126.01,7002.0
2020-08-05 15:20:00,126.01,126.01,125.81,125.92,11549.0,126.01,126.01,125.81,125.92,11549.0
2020-08-05 15:25:00,125.91,125.97,125.81,125.96,17752.0,125.91,125.97,125.81,125.96,17752.0
2020-08-05 15:30:00,125.95,126.21,125.94,126.1,17203.0,125.95,126.21,125.94,126.1,17203.0
2020-08-05 15:35:00,126.1,126.15,126.08,126.11,16284.0,126.1,126.15,126.08,126.11,16284.0
2020-08-05 15:40:00,126.12,126.13,125.87,125.87,15540.0,126.12,126.13,125.87,125.87,15540.0
2020-08-05 15:45:00,125.87,126.0,125.85,125.85,13224.0,125.87,126.0,125.85,125.85,13224.0
2020-08-05 15:50:00,125.77,125.86,125.68,125.69,37082.0,125.77,125.86,125.68,125.69,37082.0
2020-08-05 15:55:00,125.69,125.94,125.64,125.85,52743.0,125.69,125.94,125.64,125.85,52743.0
2020-08-06 09:30:00,125.34,125.56,124.47,124.99,97692.0,125.34,125.56,124.47,124.99,97692.0
2020-08-06 09:35:00,125.01,125.01,124.54,124.68,22049.0,125.01,125.01,124.54,124.68,22049.0
2020-08-06 09:40:00,124.67,124.89,124.32,124.79,26634.0,124.67,124.89,124.32,124.79,26634.0
2020-08-06 09:45:00,124.82,124.88,124.41,124.46,22482.0,124.82,124.88,124.41,124.46,22482.0
2020-08-06 09:50:00,124.42,124.66,124.2,124.49,25229.0,124.42,124.66,124.2,124.49,25229.0
2020-08-06 09:55:00,124.4,124.4,124.11,124.24,15938.0,124.4,124.4,124.11,124.24,15938.0
2020-08-06 10:00:00,124.23,124.44,124.1,124.42,20996.0,124.23,124.44,124.1,124.42,20996.0
2020-08-06 10:05:00,124.43,124.47,124.04,124.16,18449.0,124.43,124.47,124.04,124.16,18449.0
2020-08-06 10:10:00,124.13,124.55,124.13,124.44,19957.0,124.13,124.55,124.13,124.44,19957.0
2020-08-06 10:15:00,124.49,124.57,124.37,124.55,9716.0,124.49,124.57,124.37,124.55,9716.0
2020-08-06 10:20:00,124.53,124.57,124.24,124.4,20516.0,124.53,124.57,124.24,124.4,20516.0
2020-08-06 10:25:00,124.41,124.45,124.35,124.41,7232.0,124.41,124.45,124.35,124.41,7232.0
2020-08-06 10:30:00,124.45,124.62,124.32,124.37,19904.0,124.45,124.62,124.32,124.37,19904.0
2020-08-06 10:35:00,124.39,124.39,124.03,124.07,16539.0,124.39,124.39,124.03,124.07,16539.0
2020-08-06 10:40:00,124.05,124.06,123.49,123.56,47440.0,124.05,124.06,123.49,123.56,47440.0
2020-08-06 10:45:00,123.53,123.58,123.49,123.51,38670.0,123.53,123.58,123.49,123.51,38670.0
2020-08-06 10:50:00,123.5,123.68,123.27,123.68,36583.0,123.5,123.68,123.27,123.68,36583.0
2020-08-06 10:55:00,123.68,123.77,123.53,123.59,19860.0,123.68,123.77,123.53,123.59,19860.0
2020-08-06 11:00:00,123.6,123.84,123.56,123.82,13693.0,123.6,123.84,123.56,123.82,13693.0
2020-08-06 11:05:00,123.85,123.9,123.78,123.87,13597.0,123.85,123.9,123.78,123.87,13597.0
2020-08-06 11:10:00,123.89,124.0,123.85,123.89,17235.0,123.89,124.0,123.85,123.89,17235.0
2020-08-06 11:15:00,123.87,124.0,123.73,123.97,10952.0,123.87,124.0,123.73,123.97,10952.0
2020-08-06 11:20:00,123.98,124.26,123.96,124.13,16921.0,123.98,124.26,123.96,124.13,16921.0
2020-08-06 11:25:00,124.12,124.12,123.88,124.03,16300.0,124.12,124.12,123.88,124.03,16300.0
2020-08-06 11:30:00,123.98,124.21,123.96,124.21,13637.0,123.98,124.21,123.96,124.21,13637.0
2020-08-06 11:35:00,124.22,124.64,124.19,124.56,16086.0,124.22,124.64,124.19,124.56,16086.0
2020-08-06 11:40:00,124.55,124.71,124.52,124.55,12949.0,124.55,124.71,124.52,124.55,12949.0
2020-08-06 11:45:00,124.57,124.65,124.51,124.65,14294.0,124.57,124.65,124.51,124.65,14294.0
2020-08-06 11:50:00,124.65,124.8,124.53,124.76,15960.0,124.65,124.8,124.53,124.76,15960.0
2020-08-06 11:55:00,124.76,124.89,124.76,124.89,7774.0,124.76,124.89,124.76,124.89,7774.0
2020-08-06 12:00:00,124.89,125.03,124.87,124.95,17347.0,124.89,125.03,124.87,124.95,17347.0
2020-08-06 12:05:00,124.97,125.11,124.89,125.05,10022.0,124.97,125.11,124.89,125.05,10022.0
2020-08-06 12:10:00,125.11,125.2,125.06,125.14,10999.0,125.11,125.2,125.06,125.14,10999.0
2020-08-06 12:15:00,125.15,125.33,125.15,125.3,11744.0,125.15,125.33,125.15,125.3,11744.0
2020-08-06 12:20:00,125.29,125.42,125.28,125.36,11374.0,125.29,125.42,125.28,125.36,11374.0
2020-08-06 12:25:00,125.34,125.41,125.32,125.41,5152.0,125.34,125.41,125.32,125.41,5152.0
2020-08-06 12:30:00,125.41,125.51,125.34,125.45,11084.0,125.41,125.51,125.34,125.45,11084.0
2020-08-06 12:35:00,125.47,125.56,125.42,125.48,17467.0,125.47,125.56,125.42,125.48,17467.0
2020-08-06 12:40:00,125.5,125.65,125.49,125.64,7901.0,125.5,125.65,125.49,125.64,7901.0
2020-08-06 12:45:00,125.64,125.75,125.55,125.61,11471.0,125.64,125.75,125.55,125.61,11471.0
2020-08-06 12:50:00,125.61,125.65,125.47,125.59,8119.0,125.61,125.65,125.47,125.59,8119.0
2020-08-06 12:55:00,125.57,125.61,125.57,125.6,3202.0,125.57,125.61,125.57,125.6,3202.0
2020-08-06 13:00:00,125.61,125.72,125.57,125.57,4950.0,125.61,125.72,125.57,125.57,4950.0
2020-08-06 13:05:00,125.61,125.63,125.21,125.24,17005.0,125.61,125.63,125.21,125.24,17005.0
2020-08-06 13:10:00,125.22,125.5,125.21,125.5,8819.0,125.22,125.5,125.21,125.5,8819.0
2020-08-06 13:15:00,125.53,125.53,125.45,125.46,3565.0,125.53,125.53,125.45,125.46,3565.0
2020-08-06 13:20:00,125.48,125.6,125.43,125.49,10218.0,125.48,125.6,125.43,125.49,10218.0
2020-08-06 13:25:00,125.49,125.54,125.42,125.45,4986.0,125.49,125.54,125.42,125.45,4986.0
2020-08-06 13:30:00,125.44,125.53,125.39,125.5,5967.0,125.44,125.53,125.39,125.5,5967.0
2020-08-06 13:35:00,125.52,125.53,125.44,125.5,4433.0,125.52,125.53,125.44,125.5,4433.0
2020-08-06 13:40:00,125.49,125.56,125.43,125.53,6190.0,125.49,125.56,125.43,125.53,6190.0
2020-08-06 13:45:00,125.53,125.57,125.5,125.57,2670.0,125.53,125.57,125.5,125.57,2670.0
2020-08-06 13:50:00,125.57,125.58,125.4,125.42,3761.0,125.57,125.58,125.4,125.42,3761.0
2020-08-06 13:55:00,125.42,125.42,125.33,125.4,7914.0,125.42,125.42,125.33,125.4,7914.0
2020-08-06 14:00:00,125.39,125.7,125.37,125.69,5247.0,125.39,125.7,125.37,125.69,5247.0
2020-08-06 14:05:00,125.71,125.71,125.62,125.64,2732.0,125.71,125.71,125.62,125.64,2732.0
2020-08-06 14:10:00,125.62,125.78,125.61,125.77,3520.0,125.62,125.78,125.61,125.77,3520.0
2020-08-06 14:15:00,125.77,125.85,125.71,125.85,3435.0,125.77,125.85,125.71,125.85,3435.0
2020-08-06 14:20:00,125.83,125.83,125.7,125.75,3648.0,125.83,125.83,125.7,125.75,3648.0
2020-08-06 14:25:00,125.76,125.82,125.66,125.81,3633.0,125.76,125.82,125.66,125.81,3633.0
2020-08-06 14:30:00,125.79,126.02,125.79,125.87,12463.0,125.79,126.02,125.79,125.87,12463.0
2020-08-06 14:35:00,125.86,125.92,125.76,125.88,10503.0,125.86,125.92,125.76,125.88,10503.0
2020-08-06 14:40:00,125.82,125.97,125.82,125.97,4687.0,125.82,125.97,125.82,125.97,4687.0
2020-08-06 14:45:00,125.93,125.93,125.73,125.83,13963.0,125.93,125.93,125.73,125.83,13963.0
2020-08-06 14:50:00,125.82,125.83,125.74,125.77,8179.0,125.82,125.83,125.74,125.77,8179.0
2020-08-06 14:55:00,125.75,125.75,125.6,125.67,5305.0,125.75,125.75,125.6,125.67,5305.0
2020-08-06 15:00:00,125.7,125.77,125.69,125.75,6794.0,125.7,125.77,125.69,125.75,6794.0
2020-08-06 15:05:00,125.75,125.76,125.62,125.63,7363.0,125.75,125.76,125.62,125.63,7363.0
2020-08-06 15:10:00,125.64,125.7,125.6,125.62,6460.0,125.64,125.7,125.6,125.62,6460.0
2020-08-06 15:15:00,125.63,125.66,125.57,125.58,10365.0,125.63,125.66,125.57,125.58,10365.0
2020-08-06 15:20:00,125.59,125.66,125.57,125.65,7974.0,125.59,125.66,125.57,125.65,7974.0
2020-08-06 15:25:00,125.62,125.66,125.55,125.64,6302.0,125.62,125.66,125.55,125.64,6302.0
2020-08-06 15:30:00,125.65,125.72,125.57,125.6,13657.0,125.65,125.72,125.57,125.6,13657.0
2020-08-06 15:35:00,125.62,125.64,125.52,125.57,24011.0,125.62,125.64,125.52,125.57,24011.0
2020-08-06 15:40:00,125.58,125.59,125.46,125.47,14738.0,125.58,125.59,125.46,125.47,14738.0
2020-08-06 15:45:00,125.47,125.58,125.43,125.47,32215.0,125.47,125.58,125.43,125.47,32215.0
2020-08-06 15:50:00,125.44,125.58,125.39,125.55,52795.0,125.44,125.58,125.39,125.55,52795.0
2020-08-06 15:55:00,125.56,125.65,125.5,125.64,46302.0,125.56,125.65,125.5,125.64,46302.0
2020-08-07 09:30:00,122.5,123.37,122.27,122.44,106724.0,122.5,123.37,122.27,122.44,106724.0
2020-08-07 09:35:00,122.44,122.75,121.39,121.47,54465.0,122.44,122.75,121.39,121.47,54465.0
2020-08-07 09:40:00,121.45,121.79,121.07,121.72,77715.0,121.45,121.79,121.07,121.72,77715.0
2020-08-07 09:45:00,121.68,122.14,121.52,122.02,34844.0,121.68,122.14,121.52,122.02,34844.0
2020-08-07 09:50:00,122.0,122.23,121.95,122.22,33807.0,122.0,122.23,121.95,122.22,33807.0
2020-08-07 09:55:00,122.24,122.43,122.13,122.43,38462.0,122.24,122.43,122.13,122.43,38462.0
2020-08-07 10:00:00,122.38,122.75,122.17,122.54,34542.0,122.38,122.75,122.17,122.54,34542.0
2020-08-07 10:05:00,122.51,122.81,122.43,122.8,31398.0,122.51,122.81,122.43,122.8,31398.0
2020-08-07 10:10:00,122.77,123.37,122.77,123.36,41543.0,122.77,123.37,122.77,123.36,41543.0
2020-08-07 10:15:00,123.37,123.43,122.77,123.43,20725.0,123.37,123.43,122.77,123.43,20725.0
2020-08-07 10:20:00,123.4,123.41,122.94,123.18,19583.0,123.4,123.41,122.94,123.18,19583.0
2020-08-07 10:25:00,123.21,123.38,123.0,123.16,16277.0,123.21,123.38,123.0,123.16,16277.0
2020-08-07 10:30:00,123.2,123.26,123.11,123.24,10675.0,123.2,123.26,123.11,123.24,10675.0
2020-08-07 10:35:00,123.24,123.28,123.01,123.21,35323.0,123.24,123.28,123.01,123.21,35323.0
2020-08-07 10:40:00,123.16,123.43,123.14,123.3,20918.0,123.16,123.43,123.14,123.3,20918.0
2020-08-07 10:45:00,123.25,123.33,123.02,123.17,25048.0,123.25,123.33,123.02,123.17,25048.0
2020-08-07 10:50:00,123.1,123.17,123.0,123.16,13724.0,123.1,123.17,123.0,123.16,13724.0
2020-08-07 10:55:00,123.16,123.2,123.03,123.03,6897.0,123.16,123.2,123.03,123.03,6897.0
2020-08-07 11:00:00,123.03,123.15,122.99,123.1,16148.0,123.03,123.15,122.99,123.1,16148.0
2020-08-07 11:05:00,123.09,123.16,123.0,123.01,8452.0,123.09,123.16,123.0,123.01,8452.0
2020-08-07 11:10:00,123.0,123.13,122.95,123.09,39323.0,123.0,123.13,122.95,123.09,39323.0
2020-08-07 11:15:00,123.02,123.07,122.83,122.99,24194.0,123.02,123.07,122.83,122.99,24194.0
2020-08-07 11:20:00,122.98,123.19,122.96,123.0,14918.0,122.98,123.19,122.96,123.0,14918.0
2020-08-07 11:25:00,123.03,123.09,122.93,123.01,13493.0,123.03,123.09,122.93,123.01,13493.0
2020-08-07 11:30:00,123.06,123.16,122.9,123.08,25976.0,123.06,123.16,122.9,123.08,25976.0
2020-08-07 11:35:00,123.07,123.14,122.95,123.07,14301.0,123.07,123.14,122.95,123.07,14301.0
2020-08-07 11:40:00,123.1,123.16,123.03,123.07,9330.0,123.1,123.16,123.03,123.07,9330.0
2020-08-07 11:45:00,123.09,123.1,122.99,123.03,9772.0,123.09,123.1,122.99,123.03,9772.0
2020-08-07 11:50:00,123.01,123.06,122.9,123.0,30978.0,123.01,123.06,122.9,123.0,30978.0
2020-08-07 11:55:00,122.99,123.04,122.81,122.88,46100.0,122.99,123.04,122.81,122.88,46100.0
2020-08-07 12:00:00,122.87,123.11,122.82,123.01,26538.0,122.87,123.11,122.82,123.01,26538.0
2020-08-07 12:05:00,123.0,123.13,122.96,122.96,18004.0,123.0,123.13,122.96,122.96,18004.0
2020-08-07 12:10:00,122.97,123.12,122.96,123.06,10348.0,122.97,123.12,122.96,123.06,10348.0
2020-08-07 12:15:00,123.07,123.15,123.04,123.04,10528.0,123.07,123.15,123.04,123.04,10528.0
2020-08-07 12:20:00,123.06,123.16,123.0,123.16,6711.0,123.06,123.16,123.0,123.16,6711.0
2020-08-07 12:25:00,123.16,123.39,123.15,123.38,13392.0,123.16,123.39,123.15,123.38,13392.0
2020-08-07 12:30:00,123.32,123.33,123.0,123.1,13448.0,123.32,123.33,123.0,123.1,13448.0
2020-08-07 12:35:00,123.09,123.12,122.99,123.09,20388.0,123.09,123.12,122.99,123.09,20388.0
2020-08-07 12:40:00,123.09,123.2,123.0,123.14,19793.0,123.09,123.2,123.0,123.14,19793.0
2020-08-07 12:45:00,123.15,123.15,122.81,122.88,29924.0,123.15,123.15,122.81,122.88,29924.0
2020-08-07 12:50:00,122.89,123.21,122.84,123.03,55959.0,122.89,123.21,122.84,123.03,55959.0
2020-08-07 12:55:00,123.07,123.15,122.93,122.97,10166.0,123.07,123.15,122.93,122.97,10166.0
2020-08-07 13:00:00,122.94,123.01,122.79,122.88,28104.0,122.94,123.01,122.79,122.88,28104.0
2020-08-07 13:05:00,122.87,122.97,122.77,122.82,26369.0,122.87,122.97,122.77,122.82,26369.0
2020-08-07 13:10:00,122.82,122.82,122.45,122.46,37898.0,122.82,122.82,122.45,122.46,37898.0
2020-08-07 13:15:00,122.46,122.65,122.38,122.56,17706.0,122.46,122.65,122.38,122.56,17706.0
2020-08-07 13:20:00,122.56,122.62,122.41,122.45,34722.0,122.56,122.62,122.41,122.45,34722.0
2020-08-07 13:25:00,122.47,122.6,122.4,122.4,17552.0,122.47,122.6,122.4,122.4,17552.0
2020-08-07 13:30:00,122.38,122.41,122.26,122.39,20482.0,122.38,122.41,122.26,122.39,20482.0
2020-08-07 13:35:00,122.41,122.63,122.34,122.53,18706.0,122.41,122.63,122.34,122.53,18706.0
2020-08-07 13:40:00,122.52,122.58,122.38,122.39,10959.0,122.52,122.58,122.38,122.39,10959.0
2020-08-07 13:45:00,122.38,122.41,122.07,122.09,20328.0,122.38,122.41,122.07,122.09,20328.0
2020-08-07 13:50:00,122.09,122.12,121.92,122.01,45372.0,122.09,122.12,121.92,122.01,45372.0
2020-08-07 13:55:00,122.07,122.29,122.05,122.15,18548.0,122.07,122.29,122.05,122.15,18548.0
2020-08-07 14:00:00,122.18,122.45,122.18,122.32,8467.0,122.18,122.45,122.18,122.32,8467.0
2020-08-07 14:05:00,122.33,122.35,122.03,122.15,20031.0,122.33,122.35,122.03,122.15,20031.0
2020-08-07 14:10:00,122.21,122.5,122.17,122.48,10681.0,122.21,122.5,122.17,122.48,10681.0
2020-08-07 14:15:00,122.47,122.5,122.33,122.47,22571.0,122.47,122.5,122.33,122.47,22571.0
2020-08-07 14:20:00,122.52,122.54,122.32,122.47,16351.0,122.52,122.54,122.32,122.47,16351.0
2020-08-07 14:25:00,122.4,122.56,122.34,122.56,12523.0,122.4,122.56,122.34,122.56,12523.0
2020-08-07 14:30:00,122.6,122.9,122.57,122.86,16759.0,122.6,122.9,122.57,122.86,16759.0
2020-08-07 14:35:00,122.89,123.02,122.77,122.95,10226.0,122.89,123.02,122.77,122.95,10226.0
2020-08-07 14:40:00,122.94,122.98,122.73,122.96,20887.0,122.94,122.98,122.73,122.96,20887.0
2020-08-07 14:45:00,122.94,123.18,122.85,123.02,13027.0,122.94,123.18,122.85,123.02,13027.0
2020-08-07 14:50:00,123.0,123.08,122.92,123.03,11444.0,123.0,123.08,122.92,123.03,11444.0
2020-08-07 14:55:00,123.04,123.12,122.98,123.07,19064.0,123.04,123.12,122.98,123.07,19064.0
2020-08-07 15:00:00,123.05,123.31,123.05,123.24,14193.0,123.05,123.31,123.05,123.24,14193.0
2020-08-07 15:05:00,123.21,123.34,123.09,123.33,9836.0,123.21,123.34,123.09,123.33,9836.0
2020-08-07 15:10:00,123.33,123.35,122.93,122.97,15850.0,123.33,123.35,122.93,122.97,15850.0
2020-08-07 15:15:00,122.98,123.46,122.98,123.45,18544.0,122.98,123.46,122.98,123.45,18544.0
2020-08-07 15:20:00,123.43,123.45,123.24,123.42,39129.0,123.43,123.45,123.24,123.42,39129.0
2020-08-07 15:25:00,123.42,123.49,123.36,123.4,32470.0,123.42,123.49,123.36,123.4,32470.0
2020-08-07 15:30:00,123.42,123.62,123.34,123.56,42553.0,123.42,123.62,123.34,123.56,42553.0
2020-08-07 15:35:00,123.54,123.79,123.52,123.78,27003.0,123.54,123.79,123.52,123.78,27003.0
2020-08-07 15:40:00,123.78,124.16,123.77,124.13,65429.0,123.78,124.16,123.77,124.13,65429.0
2020-08-07 15:45:00,124.12,124.14,124.05,124.1,27786.0,124.12,124.14,124.05,124.1,27786.0
2020-08-07 15:50:00,124.07,124.96,123.93,124.96,143917.0,124.07,124.96,123.93,124.96,143917.0
2020-08-07 15:55:00,124.94,125.09,124.87,125.01,231789.0,124.94,125.09,124.87,125.01,231789.0
2020-08-10 09:30:00,124.55,126.17,124.55,125.82,126187.0,124.55,126.17,124.55,125.82,126187.0
2020-08-10 09:35:00,125.9,126.67,125.6,126.32,50634.0,125.9,126.67,125.6,126.32,50634.0
2020-08-10 09:40:00,126.36,127.47,126.32,127.43,56573.0,126.36,127.47,126.32,127.43,56573.0
2020-08-10 09:45:00,127.36,127.47,126.9,127.46,29289.0,127.36,127.47,126.9,127.46,29289.0
2020-08-10 09:50:00,127.44,127.66,126.54,126.54,40434.0,127.44,127.66,126.54,126.54,40434.0
2020-08-10 09:55:00,126.48,126.48,124.24,125.08,103896.0,126.48,126.48,124.24,125.08,103896.0
2020-08-10 10:00:00,125.06,125.56,124.84,125.08,36940.0,125.06,125.56,124.84,125.08,36940.0
2020-08-10 10:05:00,125.04,125.28,124.84,125.02,61117.0,125.04,125.28,124.84,125.02,61117.0
2020-08-10 10:10:00,125.0,125.1,124.94,125.0,21391.0,125.0,125.1,124.94,125.0,21391.0
2020-08-10 10:15:00,125.03,125.04,124.83,125.0,28343.0,125.03,125.04,124.83,125.0,28343.0
2020-08-10 10:20:00,125.02,125.05,124.85,124.93,31264.0,125.02,125.05,124.85,124.93,31264.0
2020-08-10 10:25:00,124.95,125.03,124.55,124.71,22071.0,124.95,125.03,124.55,124.71,22071.0
2020-08-10 10:30:00,124.72,124.86,124.59,124.85,14143.0,124.72,124.86,124.59,124.85,14143.0
2020-08-10 10:35:00,124.85,124.98,124.69,124.71,11513.0,124.85,124.98,124.69,124.71,11513.0
2020-08-10 10:40:00,124.7,124.85,124.48,124.58,34014.0,124.7,124.85,124.48,124.58,34014.0
2020-08-10 10:45:00,124.56,124.76,124.42,124.48,16790.0,124.56,124.76,124.42,124.48,16790.0
2020-08-10 10:50:00,124.4,124.55,124.21,124.47,14859.0,124.4,124.55,124.21,124.47,14859.0
2020-08-10 10:55:00,124.49,124.55,124.19,124.44,13759.0,124.49,124.55,124.19,124.44,13759.0
2020-08-10 11:00:00,124.48,124.59,124.36,124.42,18168.0,124.48,124.59,124.36,124.42,18168.0
2020-08-10 11:05:00,124.49,124.55,124.34,124.34,15609.0,124.49,124.55,124.34,124.34,15609.0
2020-08-10 11:10:00,124.35,124.59,124.35,124.54,53628.0,124.35,124.59,124.35,124.54,53628.0
2020-08-10 11:15:00,124.57,124.58,124.15,124.34,8655.0,124.57,124.58,124.15,124.34,8655.0
2020-08-10 11:20:00,124.4,124.52,124.29,124.46,11684.0,124.4,124.52,124.29,124.46,11684.0
2020-08-10 11:25:00,124.48,124.53,124.4,124.44,10551.0,124.48,124.53,124.4,124.44,10551.0
2020-08-10 11:30:00,124.44,124.5,124.35,124.44,7973.0,124.44,124.5,124.35,124.44,7973.0
2020-08-10 11:35:00,124.49,124.49,124.26,124.26,9421.0,124.49,124.49,124.26,124.26,9421.0
2020-08-10 11:40:00,124.23,124.31,124.0,124.07,17454.0,124.23,124.31,124.0,124.07,17454.0
2020-08-10 11:45:00,124.06,124.32,123.97,124.29,13334.0,124.06,124.32,123.97,124.29,13334.0
2020-08-10 11:50:00,124.28,124.54,124.15,124.44,12086.0,124.28,124.54,124.15,124.44,12086.0
2020-08-10 11:55:00,124.46,124.47,124.26,124.28,7693.0,124.46,124.47,124.26,124.28,7693.0
2020-08-10 12:00:00,124.3,124.34,124.15,124.23,9377.0,124.3,124.34,124.15,124.23,9377.0
2020-08-10 12:05:00,124.21,124.5,124.18,124.37,10968.0,124.21,124.5,124.18,124.37,10968.0
2020-08-10 12:10:00,124.34,124.35,124.2,124.25,5321.0,124.34,124.35,124.2,124.25,5321.0
2020-08-10 12:15:00,124.28,124.5,124.28,124.49,6494.0,124.28,124.5,124.28,124.49,6494.0
2020-08-10 12:20:00,124.49,124.51,124.39,124.46,16669.0,124.49,124.51,124.39,124.46,16669.0
2020-08-10 12:25:00,124.47,124.47,124.39,124.44,9725.0,124.47,124.47,124.39,124.44,9725.0
2020-08-10 12:30:00,124.45,124.53,124.4,124.49,46469.0,124.45,124.53,124.4,124.49,46469.0
2020-08-10 12:35:00,124.47,124.6,124.44,124.49,57992.0,124.47,124.6,124.44,124.49,57992.0
2020-08-10 12:40:00,124.48,124.57,124.46,124.51,46576.0,124.48,124.57,124.46,124.51,46576.0
2020-08-10 12:45:00,124.51,124.54,124.45,124.49,24050.0,124.51,124.54,124.45,124.49,24050.0
2020-08-10 12:50:00,124.5,124.63,124.46,124.5,63194.0,124.5,124.63,124.46,124.5,63194.0
2020-08-10 12:55:00,124.5,124.78,124.49,124.78,102261.0,124.5,124.78,124.49,124.78,102261.0
2020-08-10 13:00:00,124.86,124.88,124.64,124.73,20488.0,124.86,124.88,124.64,124.73,20488.0
2020-08-10 13:05:00,124.75,124.88,124.73,124.77,28777.0,124.75,124.88,124.73,124.77,28777.0
2020-08-10 13:10:00,124.82,124.89,124.69,124.72,28674.0,124.82,124.89,124.69,124.72,28674.0
2020-08-10 13:15:00,124.72,124.8,124.67,124.76,11187.0,124.72,124.8,124.67,124.76,11187.0
2020-08-10 13:20:00,124.76,124.8,124.7,124.76,17851.0,124.76,124.8,124.7,124.76,17851.0
2020-08-10 13:25:00,124.76,124.87,124.74,124.79,36399.0,124.76,124.87,124.74,124.79,36399.0
2020-08-10 13:30:00,124.81,124.83,124.69,124.71,20945.0,124.81,124.83,124.69,124.71,20945.0
2020-08-10 13:35:00,124.72,124.82,124.71,124.79,19666.0,124.72,124.82,124.71,124.79,19666.0
2020-08-10 13:40:00,124.77,124.8,124.6,124.62,17959.0,124.77,124.8,124.6,124.62,17959.0
2020-08-10 13:45:00,124.63,124.76,124.54,124.69,13430.0,124.63,124.76,124.54,124.69,13430.0
2020-08-10 13:50:00,124.7,124.77,124.65,124.65,8435.0,124.7,124.77,124.65,124.65,8435.0
2020-08-10 13:55:00,124.67,124.8,124.67,124.73,13071.0,124.67,124.8,124.67,124.73,13071.0
2020-08-10 14:00:00,124.71,124.83,124.69,124.79,18848.0,124.71,124.83,124.69,124.79,18848.0
2020-08-10 14:05:00,124.79,124.8,124.69,124.7,10136.0,124.79,124.8,124.69,124.7,10136.0
2020-08-10 14:10:00,124.7,124.7,124.55,124.64,7121.0,124.7,124.7,124.55,124.64,7121.0
2020-08-10 14:15:00,124.67,124.74,124.6,124.74,7548.0,124.67,124.74,124.6,124.74,7548.0
2020-08-10 14:20:00,124.75,124.8,124.7,124.75,10598.0,124.75,124.8,124.7,124.75,10598.0
2020-08-10 14:25:00,124.77,124.8,124.65,124.77,8831.0,124.77,124.8,124.65,124.77,8831.0
2020-08-10 14:30:00,124.77,124.79,124.61,124.77,12785.0,124.77,124.79,124.61,124.77,12785.0
2020-08-10 14:35:00,124.77,124.77,124.71,124.74,11186.0,124.77,124.77,124.71,124.74,11186.0
2020-08-10 14:40:00,124.75,124.77,124.71,124.75,10047.0,124.75,124.77,124.71,124.75,10047.0
2020-08-10 14:45:00,124.75,124.75,124.55,124.7,17865.0,124.75,124.75,124.55,124.7,17865.0
2020-08-10 14:50:00,124.71,124.72,124.63,124.7,14628.0,124.71,124.72,124.63,124.7,14628.0
2020-08-10 14:55:00,124.71,124.86,124.69,124.85,49652.0,124.71,124.86,124.69,124.85,49652.0
2020-08-10 15:00:00,124.83,124.89,124.81,124.84,35694.0,124.83,124.89,124.81,124.84,35694.0
2020-08-10 15:05:00,124.85,124.9,124.82,124.9,28759.0,124.85,124.9,124.82,124.9,28759.0
2020-08-10 15:10:00,124.9,125.03,124.9,124.98,39281.0,124.9,125.03,124.9,124.98,39281.0
2020-08-10 15:15:00,124.99,125.01,124.78,124.95,34926.0,124.99,125.01,124.78,124.95,34926.0
2020-08-10 15:20:00,124.95,125.0,124.87,125.0,24428.0,124.95,125.0,124.87,125.0,24428.0
2020-08-10 15:25:00,124.99,125.0,124.69,124.85,33264.0,124.99,125.0,124.69,124.85,33264.0
2020-08-10 15:30:00,124.84,125.0,124.83,124.98,26529.0,124.84,125.0,124.83,124.98,26529.0
2020-08-10 15:35:00,124.98,125.01,124.87,124.95,31977.0,124.98,125.01,124.87,124.95,31977.0
2020-08-10 15:40:00,124.97,125.01,124.92,124.93,36616.0,124.97,125.01,124.92,124.93,36616.0
2020-08-10 15:45:00,124.94,124.99,124.86,124.95,29871.0,124.94,124.99,124.86,124.95,29871.0
2020-08-10 15:50:00,124.94,125.21,124.89,125.18,73787.0,124.94,125.21,124.89,125.18,73787.0
2020-08-10 15:55:00,125.18,125.23,125.01,125.06,80792.0,125.18,125.23,125.01,125.06,80792.0
2020-08-11 09:30:00,125.23,125.29,124.55,124.8,73204.0,125.23,125.29,124.55,124.8,73204.0
2020-08-11 09:35:00,124.76,125.08,124.37,124.59,33889.0,124.76,125.08,124.37,124.59,33889.0
2020-08-11 09:40:00,124.55,125.68,124.54,125.59,56790.0,124.55,125.68,124.54,125.59,56790.0
2020-08-11 09:45:00,125.55,125.78,125.15,125.32,57929.0,125.55,125.78,125.15,125.32,57929.0
2020-08-11 09:50:00,125.28,125.8,125.03,125.73,31107.0,125.28,125.8,125.03,125.73,31107.0
2020-08-11 09:55:00,125.79,126.19,125.57,125.91,36779.0,125.79,126.19,125.57,125.91,36779.0
2020-08-11 10:00:00,125.9,125.9,125.3,125.31,20712.0,125.9,125.9,125.3,125.31,20712.0
2020-08-11 10:05:00,125.3,125.6,125.21,125.31,23922.0,125.3,125.6,125.21,125.31,23922.0
2020-08-11 10:10:00,125.34,125.6,125.13,125.6,39673.0,125.34,125.6,125.13,125.6,39673.0
2020-08-11 10:15:00,125.52,125.99,125.5,125.93,20821.0,125.52,125.99,125.5,125.93,20821.0
2020-08-11 10:20:00,125.97,126.1,125.88,125.99,9424.0,125.97,126.1,125.88,125.99,9424.0
2020-08-11 10:25:00,126.0,126.39,125.88,126.22,22020.0,126.0,126.39,125.88,126.22,22020.0
2020-08-11 10:30:00,126.16,126.63,126.09,126.43,33195.0,126.16,126.63,126.09,126.43,33195.0
2020-08-11 10:35:00,126.48,127.37,126.48,127.24,36577.0,126.48,127.37,126.48,127.24,36577.0
2020-08-11 10:40:00,127.2,127.79,127.17,127.75,30858.0,127.2,127.79,127.17,127.75,30858.0
2020-08-11 10:45:00,127.72,127.73,127.0,127.2,38674.0,127.72,127.73,127.0,127.2,38674.0
2020-08-11 10:50:00,127.25,127.35,127.15,127.26,13135.0,127.25,127.35,127.15,127.26,13135.0
2020-08-11 10:55:00,127.23,127.42,127.15,127.19,12623.0,127.23,127.42,127.15,127.19,12623.0
2020-08-11 11:00:00,127.19,127.64,127.14,127.19,11891.0,127.19,127.64,127.14,127.19,11891.0
2020-08-11 11:05:00,127.24,127.43,127.2,127.38,10844.0,127.24,127.43,127.2,127.38,10844.0
2020-08-11 11:10:00,127.39,127.46,127.23,127.43,11899.0,127.39,127.46,127.23,127.43,11899.0
2020-08-11 11:15:00,127.38,127.45,127.1,127.25,7843.0,127.38,127.45,127.1,127.25,7843.0
2020-08-11 11:20:00,127.23,127.24,127.08,127.15,11587.0,127.23,127.24,127.08,127.15,11587.0
2020-08-11 11:25:00,127.07,127.11,126.95,127.07,18756.0,127.07,127.11,126.95,127.07,18756.0
2020-08-11 11:30:00,127.03,127.06,126.78,126.83,22648.0,127.03,127.06,126.78,126.83,22648.0
2020-08-11 11:35:00,126.83,127.0,126.83,126.84,6793.0,126.83,127.0,126.83,126.84,6793.0
2020-08-11 11:40:00,126.86,127.0,126.75,126.85,20800.0,126.86,127.0,126.75,126.85,20800.0
2020-08-11 11:45:00,126.84,126.84,126.62,126.75,16682.0,126.84,126.84,126.62,126.75,16682.0
2020-08-11 11:50:00,126.7,126.71,126.54,126.57,9460.0,126.7,126.71,126.54,126.57,9460.0
2020-08-11 11:55:00,126.54,126.63,126.5,126.59,5907.0,126.54,126.63,126.5,126.59,5907.0
2020-08-11 12:00:00,126.6,126.69,126.46,126.46,15683.0,126.6,126.69,126.46,126.46,15683.0
2020-08-11 12:05:00,126.45,126.64,126.4,126.57,7519.0,126.45,126.64,126.4,126.57,7519.0
2020-08-11 12:10:00,126.59,126.6,126.35,126.56,11041.0,126.59,126.6,126.35,126.56,11041.0
2020-08-11 12:15:00,126.56,126.64,126.53,126.64,3208.0,126.56,126.64,126.53,126.64,3208.0
2020-08-11 12:20:00,126.63,126.82,126.53,126.73,25935.0,126.63,126.82,126.53,126.73,25935.0
2020-08-11 12:25:00,126.75,126.75,126.57,126.58,4050.0,126.75,126.75,126.57,126.58,4050.0
2020-08-11 12:30:00,126.59,126.65,126.52,126.54,6151.0,126.59,126.65,126.52,126.54,6151.0
2020-08-11 12:35:00,126.51,126.54,126.46,126.48,6792.0,126.51,126.54,126.46,126.48,6792.0
2020-08-11 12:40:00,126.49,126.58,126.47,126.54,4301.0,126.49,126.58,126.47,126.54,4301.0
2020-08-11 12:45:00,126.56,126.66,126.53,126.65,5889.0,126.56,126.66,126.53,126.65,5889.0
2020-08-11 12:50:00,126.65,126.88,126.65,126.81,12587.0,126.65,126.88,126.65,126.81,12587.0
2020-08-11 12:55:00,126.79,126.88,126.69,126.87,6088.0,126.79,126.88,126.69,126.87,6088.0
2020-08-11 13:00:00,126.85,127.0,126.85,126.99,7074.0,126.85,127.0,126.85,126.99,7074.0
2020-08-11 13:05:00,126.97,127.08,126.96,127.02,5607.0,126.97,127.08,126.96,127.02,5607.0
2020-08-11 13:10:00,127.0,127.02,126.85,126.91,11459.0,127.0,127.02,126.85,126.91,11459.0
2020-08-11 13:15:00,126.89,126.92,126.69,126.72,4962.0,126.89,126.92,126.69,126.72,4962.0
2020-08-11 13:20:00,126.7,126.79,126.59,126.78,6188.0,126.7,126.79,126.59,126.78,6188.0
2020-08-11 13:25:00,126.75,126.76,126.58,126.58,3765.0,126.75,126.76,126.58,126.58,3765.0
2020-08-11 13:30:00,126.55,126.61,126.45,126.6,7530.0,126.55,126.61,126.45,126.6,7530.0
2020-08-11 13:35:00,126.59,126.61,126.48,126.52,8096.0,126.59,126.61,126.48,126.52,8096.0
2020-08-11 13:40:00,126.5,126.66,126.47,126.56,7574.0,126.5,126.66,126.47,126.56,7574.0
2020-08-11 13:45:00,126.58,126.6,126.35,126.36,14890.0,126.58,126.6,126.35,126.36,14890.0
2020-08-11 13:50:00,126.3,126.38,126.25,126.34,10434.0,126.3,126.38,126.25,126.34,10434.0
2020-08-11 13:55:00,126.37,126.57,126.33,126.53,6198.0,126.37,126.57,126.33,126.53,6198.0
2020-08-11 14:00:00,126.5,126.65,126.38,126.56,9949.0,126.5,126.65,126.38,126.56,9949.0
2020-08-11 14:05:00,126.53,126.54,126.48,126.51,6802.0,126.53,126.54,126.48,126.51,6802.0
2020-08-11 14:10:00,126.5,126.56,126.4,126.4,11537.0,126.5,126.56,126.4,126.4,11537.0
2020-08-11 14:15:00,126.4,126.48,126.35,126.47,7163.0,126.4,126.48,126.35,126.47,7163.0
2020-08-11 14:20:00,126.43,126.51,126.35,126.35,5128.0,126.43,126.51,126.35,126.35,5128.0
2020-08-11 14:25:00,126.33,126.34,126.2,126.26,8577.0,126.33,126.34,126.2,126.26,8577.0
2020-08-11 14:30:00,126.25,126.4,126.15,126.4,10571.0,126.25,126.4,126.15,126.4,10571.0
2020-08-11 14:35:00,126.36,126.46,126.19,126.27,7951.0,126.36,126.46,126.19,126.27,7951.0
2020-08-11 14:40:00,126.3,126.47,126.27,126.47,11761.0,126.3,126.47,126.27,126.47,11761.0
2020-08-11 14:45:00,126.38,126.45,126.25,126.27,6168.0,126.38,126.45,126.25,126.27,6168.0
2020-08-11 14:50:00,126.28,126.36,126.17,126.36,7234.0,126.28,126.36,126.17,126.36,7234.0
2020-08-11 14:55:00,126.29,126.33,126.18,126.22,3081.0,126.29,126.33,126.18,126.22,3081.0
2020-08-11 15:00:00,126.22,126.23,126.0,126.02,10952.0,126.22,126.23,126.0,126.02,10952.0
2020-08-11 15:05:00,126.03,126.1,125.9,125.93,17227.0,126.03,126.1,125.9,125.93,17227.0
2020-08-11 15:10:00,125.9,126.07,125.88,125.89,20467.0,125.9,126.07,125.88,125.89,20467.0
2020-08-11 15:15:00,125.88,125.9,125.24,125.36,33321.0,125.88,125.9,125.24,125.36,33321.0
2020-08-11 15:20:00,125.34,125.52,125.11,125.15,19478.0,125.34,125.52,125.11,125.15,19478.0
2020-08-11 15:25:00,125.17,125.55,125.17,125.46,16275.0,125.17,125.55,125.17,125.46,16275.0
2020-08-11 15:30:00,125.47,125.6,125.07,125.19,14194.0,125.47,125.6,125.07,125.19,14194.0
2020-08-11 15:35:00,125.17,125.39,125.0,125.25,21151.0,125.17,125.39,125.0,125.25,21151.0
2020-08-11 15:40:00,125.25,125.35,125.0,125.06,27521.0,125.25,125.35,125.0,125.06,27521.0
2020-08-11 15:45:00,125.04,125.11,124.88,125.04,42659.0,125.04,125.11,124.88,125.04,42659.0
2020-08-11 15:50:00,125.03,125.06,124.64,124.67,63585.0,125.03,125.06,124.64,124.67,63585.0
2020-08-11 15:55:00,124.65,124.89,124.6,124.6,68162.0,124.65,124.89,124.6,124.6,68162.0
2020-08-12 09:30:00,126.23,126.42,125.83,126.41,48206.0,126.23,126.42,125.83,126.41,48206.0
2020-08-12 09:35:00,126.42,126.62,126.27,126.37,13349.0,126.42,126.62,126.27,126.37,13349.0
2020-08-12 09:40:00,126.42,126.74,126.33,126.52,14352.0,126.42,126.74,126.33,126.52,14352.0
2020-08-12 09:45:00,126.5,126.69,126.24,126.59,13459.0,126.5,126.69,126.24,126.59,13459.0
2020-08-12 09:50:00,126.64,126.99,126.5,126.97,14845.0,126.64,126.99,126.5,126.97,14845.0
2020-08-12 09:55:00,126.97,127.04,126.8,126.93,57062.0,126.97,127.04,126.8,126.93,57062.0
2020-08-12 10:00:00,126.94,127.32,126.83,127.28,18128.0,126.94,127.32,126.83,127.28,18128.0
2020-08-12 10:05:00,127.28,127.31,126.82,126.9,16797.0,127.28,127.31,126.82,126.9,16797.0
2020-08-12 10:10:00,126.97,127.07,126.83,127.07,12075.0,126.97,127.07,126.83,127.07,12075.0
2020-08-12 10:15:00,127.03,127.15,126.89,127.06,9866.0,127.03,127.15,126.89,127.06,9866.0
2020-08-12 10:20:00,127.17,127.28,127.04,127.04,14195.0,127.17,127.28,127.04,127.04,14195.0
2020-08-12 10:25:00,127.06,127.22,126.96,127.17,16442.0,127.06,127.22,126.96,127.17,16442.0
2020-08-12 10:30:00,127.24,127.3,126.95,127.28,16615.0,127.24,127.3,126.95,127.28,16615.0
2020-08-12 10:35:00,127.3,127.48,127.25,127.41,13066.0,127.3,127.48,127.25,127.41,13066.0
2020-08-12 10:40:00,127.42,127.76,127.38,127.56,29716.0,127.42,127.76,127.38,127.56,29716.0
2020-08-12 10:45:00,127.57,127.65,127.37,127.42,9829.0,127.57,127.65,127.37,127.42,9829.0
2020-08-12 10:50:00,127.45,128.05,127.45,128.0,78177.0,127.45,128.05,127.45,128.0,78177.0
2020-08-12 10:55:00,127.98,128.09,127.9,128.07,13964.0,127.98,128.09,127.9,128.07,13964.0
2020-08-12 11:00:00,128.08,128.25,127.97,128.1,13155.0,128.08,128.25,127.97,128.1,13155.0
2020-08-12 11:05:00,128.05,128.1,127.95,127.96,11445.0,128.05,128.1,127.95,127.96,11445.0
2020-08-12 11:10:00,128.0,128.06,127.41,127.41,29404.0,128.0,128.06,127.41,127.41,29404.0
2020-08-12 11:15:00,127.44,127.65,127.44,127.49,7501.0,127.44,127.65,127.44,127.49,7501.0
2020-08-12 11:20:00,127.5,127.61,127.49,127.5,5825.0,127.5,127.61,127.49,127.5,5825.0
2020-08-12 11:25:00,127.52,127.57,127.42,127.54,5766.0,127.52,127.57,127.42,127.54,5766.0
2020-08-12 11:30:00,127.51,127.72,127.47,127.53,9216.0,127.51,127.72,127.47,127.53,9216.0
2020-08-12 11:35:00,127.52,127.53,127.18,127.21,9803.0,127.52,127.53,127.18,127.21,9803.0
2020-08-12 11:40:00,127.2,127.24,127.02,127.02,9384.0,127.2,127.24,127.02,127.02,9384.0
2020-08-12 11:45:00,127.03,127.31,127.0,127.09,5054.0,127.03,127.31,127.0,127.09,5054.0
2020-08-12 11:50:00,127.06,127.2,127.0,127.14,7300.0,127.06,127.2,127.0,127.14,7300.0
2020-08-12 11:55:00,127.19,127.2,127.01,127.09,7883.0,127.19,127.2,127.01,127.09,7883.0
2020-08-12 12:00:00,127.1,127.26,127.09,127.18,6143.0,127.1,127.26,127.09,127.18,6143.0
2020-08-12 12:05:00,127.18,127.38,127.16,127.37,6426.0,127.18,127.38,127.16,127.37,6426.0
2020-08-12 12:10:00,127.35,127.43,127.22,127.43,7233.0,127.35,127.43,127.22,127.43,7233.0
2020-08-12 12:15:00,127.43,127.52,127.37,127.46,4599.0,127.43,127.52,127.37,127.46,4599.0
2020-08-12 12:20:00,127.46,127.65,127.44,127.62,9419.0,127.46,127.65,127.44,127.62,9419.0
2020-08-12 12:25:00,127.61,127.72,127.39,127.4,7796.0,127.61,127.72,127.39,127.4,7796.0
2020-08-12 12:30:00,127.28,127.37,127.13,127.31,5933.0,127.28,127.37,127.13,127.31,5933.0
2020-08-12 12:35:00,127.34,127.34,127.11,127.17,7523.0,127.34,127.34,127.11,127.17,7523.0
2020-08-12 12:40:00,127.18,127.36,127.18,127.28,4700.0,127.18,127.36,127.18,127.28,4700.0
2020-08-12 12:45:00,127.28,127.6,127.26,127.59,13734.0,127.28,127.6,127.26,127.59,13734.0
2020-08-12 12:50:00,127.59,127.59,127.18,127.19,12898.0,127.59,127.59,127.18,127.19,12898.0
2020-08-12 12:55:00,127.18,127.29,127.0,127.06,11685.0,127.18,127.29,127.0,127.06,11685.0
2020-08-12 13:00:00,127.04,127.15,127.0,127.04,9473.0,127.04,127.15,127.0,127.04,9473.0
2020-08-12 13:05:00,127.02,127.05,126.93,126.96,11687.0,127.02,127.05,126.93,126.96,11687.0
2020-08-12 13:10:00,126.95,127.04,126.94,126.98,10302.0,126.95,127.04,126.94,126.98,10302.0
2020-08-12 13:15:00,126.99,127.05,126.89,126.97,17367.0,126.99,127.05,126.89,126.97,17367.0
2020-08-12 13:20:00,126.99,127.02,126.75,126.8,11283.0,126.99,127.02,126.75,126.8,11283.0
2020-08-12 13:25:00,126.78,127.02,126.59,127.02,38059.0,126.78,127.02,126.59,127.02,38059.0
2020-08-12 13:30:00,127.0,127.03,126.88,126.95,11672.0,127.0,127.03,126.88,126.95,11672.0
2020-08-12 13:35:00,126.93,127.15,126.92,127.03,13324.0,126.93,127.15,126.92,127.03,13324.0
2020-08-12 13:40:00,127.03,127.11,127.0,127.1,4252.0,127.03,127.11,127.0,127.1,4252.0
2020-08-12 13:45:00,127.1,127.23,127.05,127.23,6828.0,127.1,127.23,127.05,127.23,6828.0
2020-08-12 13:50:00,127.21,127.3,127.18,127.28,5403.0,127.21,127.3,127.18,127.28,5403.0
2020-08-12 13:55:00,127.27,127.45,127.26,127.43,6074.0,127.27,127.45,127.26,127.43,6074.0
2020-08-12 14:00:00,127.37,127.45,127.32,127.41,9465.0,127.37,127.45,127.32,127.41,9465.0
2020-08-12 14:05:00,127.37,127.4,127.15,127.15,5424.0,127.37,127.4,127.15,127.15,5424.0
2020-08-12 14:10:00,127.15,127.17,127.03,127.07,6777.0,127.15,127.17,127.03,127.07,6777.0
2020-08-12 14:15:00,127.09,127.1,126.95,127.06,5983.0,127.09,127.1,126.95,127.06,5983.0
2020-08-12 14:20:00,127.06,127.2,127.03,127.17,10114.0,127.06,127.2,127.03,127.17,10114.0
2020-08-12 14:25:00,127.17,127.2,127.04,127.07,5915.0,127.17,127.2,127.04,127.07,5915.0
2020-08-12 14:30:00,127.06,127.07,126.93,126.97,11583.0,127.06,127.07,126.93,126.97,11583.0
2020-08-12 14:35:00,126.95,127.03,126.8,126.83,11176.0,126.95,127.03,126.8,126.83,11176.0
2020-08-12 14:40:00,126.83,126.89,126.68,126.69,10224.0,126.83,126.89,126.68,126.69,10224.0
2020-08-12 14:45:00,126.68,126.81,126.61,126.8,9794.0,126.68,126.81,126.61,126.8,9794.0
2020-08-12 14:50:00,126.77,126.79,126.64,126.7,7936.0,126.77,126.79,126.64,126.7,7936.0
2020-08-12 14:55:00,126.72,126.85,126.72,126.73,6027.0,126.72,126.85,126.72,126.73,6027.0
2020-08-12 15:00:00,126.73,126.77,126.57,126.62,13407.0,126.73,126.77,126.57,126.62,13407.0
2020-08-12 15:05:00,126.64,126.67,126.5,126.5,14971.0,126.64,126.67,126.5,126.5,14971.0
2020-08-12 15:10:00,126.52,126.66,126.52,126.62,15550.0,126.52,126.66,126.52,126.62,15550.0
2020-08-12 15:15:00,126.61,126.65,126.53,126.63,13816.0,126.61,126.65,126.53,126.63,13816.0
2020-08-12 15:20:00,126.63,126.67,126.55,126.58,12489.0,126.63,126.67,126.55,126.58,12489.0
2020-08-12 15:25:00,126.58,126.69,126.56,126.66,27389.0,126.58,126.69,126.56,126.66,27389.0
2020-08-12 15:30:00,126.65,126.66,126.28,126.37,38228.0,126.65,126.66,126.28,126.37,38228.0
2020-08-12 15:35:00,126.35,126.46,126.34,126.41,19082.0,126.35,126.46,126.34,126.41,19082.0
2020-08-12 15:40:00,126.38,126.54,126.32,126.5,18144.0,126.38,126.54,126.32,126.5,18144.0
2020-08-12 15:45:00,126.49,126.53,126.38,126.49,46928.0,126.49,126.53,126.38,126.49,46928.0
2020-08-12 15:50:00,126.5,126.85,125.9,126.29,130135.0,126.5,126.85,125.9,126.29,130135.0
2020-08-12 15:55:00,126.28,126.47,126.06,126.11,191132.0,126.28,126.47,126.06,126.11,191132.0
2020-08-13 09:30:00,126.67,126.83,126.02,126.05,83972.0,126.67,126.83,126.02,126.05,83972.0
2020-08-13 09:35:00,126.02,126.16,125.61,125.8,40405.0,126.02,126.16,125.61,125.8,40405.0
2020-08-13 09:40:00,125.79,125.97,125.13,125.56,46505.0,125.79,125.97,125.13,125.56,46505.0
2020-08-13 09:45:00,125.66,125.66,125.13,125.18,17976.0,125.66,125.66,125.13,125.18,17976.0
2020-08-13 09:50:00,125.17,125.29,124.66,125.06,37368.0,125.17,125.29,124.66,125.06,37368.0
2020-08-13 09:55:00,125.1,125.36,124.96,125.14,30441.0,125.1,125.36,124.96,125.14,30441.0
2020-08-13 10:00:00,125.11,125.38,124.82,125.24,93875.0,125.11,125.38,124.82,125.24,93875.0
2020-08-13 10:05:00,125.3,125.53,124.44,124.76,64442.0,125.3,125.53,124.44,124.76,64442.0
2020-08-13 10:10:00,124.82,125.22,124.69,125.22,23814.0,124.82,125.22,124.69,125.22,23814.0
2020-08-13 10:15:00,125.12,125.12,124.71,124.91,19227.0,125.12,125.12,124.71,124.91,19227.0
2020-08-13 10:20:00,124.84,125.13,124.84,125.01,21289.0,124.84,125.13,124.84,125.01,21289.0
2020-08-13 10:25:00,125.01,125.15,124.85,125.13,23330.0,125.01,125.15,124.85,125.13,23330.0
2020-08-13 10:30:00,125.01,125.09,124.85,125.09,8980.0,125.01,125.09,124.85,125.09,8980.0
2020-08-13 10:35:00,125.07,125.26,125.0,125.0,20389.0,125.07,125.26,125.0,125.0,20389.0
2020-08-13 10:40:00,124.97,125.19,124.94,125.06,16387.0,124.97,125.19,124.94,125.06,16387.0
2020-08-13 10:45:00,125.03,125.18,124.97,125.11,13515.0,125.03,125.18,124.97,125.11,13515.0
2020-08-13 10:50:00,125.12,125.18,124.76,124.91,24843.0,125.12,125.18,124.76,124.91,24843.0
2020-08-13 10:55:00,124.87,125.35,124.87,125.19,16098.0,124.87,125.35,124.87,125.19,16098.0
2020-08-13 11:00:00,125.18,125.5,125.07,125.3,9537.0,125.18,125.5,125.07,125.3,9537.0
2020-08-13 11:05:00,125.3,125.48,125.23,125.23,15065.0,125.3,125.48,125.23,125.23,15065.0
2020-08-13 11:10:00,125.26,125.27,124.94,124.94,26442.0,125.26,125.27,124.94,124.94,26442.0
2020-08-13 11:15:00,124.9,125.0,124.82,124.99,21436.0,124.9,125.0,124.82,124.99,21436.0
2020-08-13 11:20:00,124.96,125.2,124.95,125.09,16601.0,124.96,125.2,124.95,125.09,16601.0
2020-08-13 11:25:00,125.14,125.16,124.94,124.97,14309.0,125.14,125.16,124.94,124.97,14309.0
2020-08-13 11:30:00,124.94,124.95,124.52,124.73,72654.0,124.94,124.95,124.52,124.73,72654.0
2020-08-13 11:35:00,124.78,125.0,124.34,124.38,63266.0,124.78,125.0,124.34,124.38,63266.0
2020-08-13 11:40:00,124.34,124.49,124.05,124.22,23066.0,124.34,124.49,124.05,124.22,23066.0
2020-08-13 11:45:00,124.19,124.36,124.04,124.15,17922.0,124.19,124.36,124.04,124.15,17922.0
2020-08-13 11:50:00,124.15,124.31,124.11,124.24,13494.0,124.15,124.31,124.11,124.24,13494.0
2020-08-13 11:55:00,124.27,124.34,124.2,124.28,10673.0,124.27,124.34,124.2,124.28,10673.0
2020-08-13 12:00:00,124.29,124.35,124.22,124.33,9776.0,124.29,124.35,124.22,124.33,9776.0
2020-08-13 12:05:00,124.32,124.52,124.23,124.35,34746.0,124.32,124.52,124.23,124.35,34746.0
2020-08-13 12:10:00,124.37,124.45,124.25,124.4,7724.0,124.37,124.45,124.25,124.4,7724.0
2020-08-13 12:15:00,124.43,124.67,124.4,124.5,11613.0,124.43,124.67,124.4,124.5,11613.0
2020-08-13 12:20:00,124.52,124.65,124.44,124.63,7230.0,124.52,124.65,124.44,124.63,7230.0
2020-08-13 12:25:00,124.63,124.74,124.6,124.73,10533.0,124.63,124.74,124.6,124.73,10533.0
2020-08-13 12:30:00,124.73,124.9,124.73,124.73,9707.0,124.73,124.9,124.73,124.73,9707.0
2020-08-13 12:35:00,124.71,124.88,124.67,124.74,16998.0,124.71,124.88,124.67,124.74,16998.0
2020-08-13 12:40:00,124.76,124.86,124.71,124.86,11169.0,124.76,124.86,124.71,124.86,11169.0
2020-08-13 12:45:00,124.83,125.06,124.83,125.06,22132.0,124.83,125.06,124.83,125.06,22132.0
2020-08-13 12:50:00,125.03,125.06,124.94,125.03,35563.0,125.03,125.06,124.94,125.03,35563.0
2020-08-13 12:55:00,125.04,125.2,125.04,125.11,20244.0,125.04,125.2,125.04,125.11,20244.0
2020-08-13 13:00:00,125.09,125.31,125.09,125.16,20880.0,125.09,125.31,125.09,125.16,20880.0
2020-08-13 13:05:00,125.16,125.16,124.78,124.93,22767.0,125.16,125.16,124.78,124.93,22767.0
2020-08-13 13:10:00,124.95,125.18,124.94,125.06,29711.0,124.95,125.18,124.94,125.06,29711.0
2020-08-13 13:15:00,125.08,125.08,124.71,124.75,21186.0,125.08,125.08,124.71,124.75,21186.0
2020-08-13 13:20:00,124.78,124.87,124.69,124.72,13399.0,124.78,124.87,124.69,124.72,13399.0
2020-08-13 13:25:00,124.68,124.82,124.6,124.82,18815.0,124.68,124.82,124.6,124.82,18815.0
2020-08-13 13:30:00,124.81,124.95,124.73,124.78,24754.0,124.81,124.95,124.73,124.78,24754.0
2020-08-13 13:35:00,124.75,124.98,124.72,124.85,18026.0,124.75,124.98,124.72,124.85,18026.0
2020-08-13 13:40:00,124.88,125.03,124.86,124.95,27521.0,124.88,125.03,124.86,124.95,27521.0
2020-08-13 13:45:00,124.94,125.1,124.88,125.1,18343.0,124.94,125.1,124.88,125.1,18343.0
2020-08-13 13:50:00,125.1,125.2,125.09,125.15,12180.0,125.1,125.2,125.09,125.15,12180.0
2020-08-13 13:55:00,125.1,125.11,124.82,124.94,75541.0,125.1,125.11,124.82,124.94,75541.0
2020-08-13 14:00:00,124.95,125.02,124.87,124.96,30801.0,124.95,125.02,124.87,124.96,30801.0
2020-08-13 14:05:00,124.96,125.37,124.94,125.23,13931.0,124.96,125.37,124.94,125.23,13931.0
2020-08-13 14:10:00,125.24,125.27,125.06,125.26,14842.0,125.24,125.27,125.06,125.26,14842.0
2020-08-13 14:15:00,125.23,125.24,124.96,124.99,32475.0,125.23,125.24,124.96,124.99,32475.0
2020-08-13 14:20:00,124.96,125.02,124.85,124.93,20557.0,124.96,125.02,124.85,124.93,20557.0
2020-08-13 14:25:00,124.93,125.13,124.93,124.97,15523.0,124.93,125.13,124.93,124.97,15523.0
2020-08-13 14:30:00,124.97,125.01,124.84,124.95,31711.0,124.97,125.01,124.84,124.95,31711.0
2020-08-13 14:35:00,124.97,124.97,124.78,124.91,11473.0,124.97,124.97,124.78,124.91,11473.0
2020-08-13 14:40:00,124.89,125.04,124.8,124.84,43422.0,124.89,125.04,124.8,124.84,43422.0
2020-08-13 14:45:00,124.88,125.04,124.86,124.91,25803.0,124.88,125.04,124.86,124.91,25803.0
2020-08-13 14:50:00,124.89,124.92,124.76,124.9,32601.0,124.89,124.92,124.76,124.9,32601.0
2020-08-13 14:55:00,124.88,125.0,124.73,124.92,30931.0,124.88,125.0,124.73,124.92,30931.0
2020-08-13 15:00:00,124.91,124.97,124.75,124.78,25182.0,124.91,124.97,124.75,124.78,25182.0
2020-08-13 15:05:00,124.78,124.84,124.52,124.53,26735.0,124.78,124.84,124.52,124.53,26735.0
2020-08-13 15:10:00,124.51,124.56,124.31,124.42,29045.0,124.51,124.56,124.31,124.42,29045.0
2020-08-13 15:15:00,124.43,124.74,124.43,124.72,19330.0,124.43,124.74,124.43,124.72,19330.0
2020-08-13 15:20:00,124.74,124.87,124.68,124.86,19979.0,124.74,124.87,124.68,124.86,19979.0
2020-08-13 15:25:00,124.87,124.87,124.62,124.7,26409.0,124.87,124.87,124.62,124.7,26409.0
2020-08-13 15:30:00,124.71,124.71,124.61,124.64,31520.0,124.71,124.71,124.61,124.64,31520.0
2020-08-13 15:35:00,124.65,124.75,124.58,124.58,41490.0,124.65,124.75,124.58,124.58,41490.0
2020-08-13 15:40:00,124.59,124.72,124.52,124.62,142032.0,124.59,124.72,124.52,124.62,142032.0
2020-08-13 15:45:00,124.62,124.93,124.61,124.86,106296.0,124.62,124.93,124.61,124.86,106296.0
2020-08-13 15:50:00,124.82,124.88,124.56,124.57,157704.0,124.82,124.88,124.56,124.57,157704.0
2020-08-13 15:55:00,124.6,124.71,124.51,124.65,178012.0,124.6,124.71,124.51,124.65,178012.0
2020-08-14 09:30:00,118.4,118.6,117.07,117.58,686947.0,118.4,118.6,117.07,117.58,686947.0
2020-08-14 09:35:00,117.5,117.89,116.36,116.98,405360.0,117.5,117.89,116.36,116.98,405360.0
2020-08-14 09:40:00,117.04,117.27,116.14,116.55,349903.0,117.04,117.27,116.14,116.55,349903.0
2020-08-14 09:45:00,116.58,116.76,115.93,116.32,240617.0,116.58,116.76,115.93,116.32,240617.0
2020-08-14 09:50:00,116.3,117.05,116.25,116.63,205661.0,116.3,117.05,116.25,116.63,205661.0
2020-08-14 09:55:00,116.65,117.0,116.36,116.68,119148.0,116.65,117.0,116.36,116.68,119148.0
2020-08-14 10:00:00,116.73,116.9,116.36,116.51,123288.0,116.73,116.9,116.36,116.51,123288.0
2020-08-14 10:05:00,116.48,117.23,116.4,117.23,96217.0,116.48,117.23,116.4,117.23,96217.0
2020-08-14 10:10:00,117.21,117.72,116.38,116.42,283530.0,117.21,117.72,116.38,116.42,283530.0
2020-08-14 10:15:00,116.45,116.6,116.3,116.47,308924.0,116.45,116.6,116.3,116.47,308924.0
2020-08-14 10:20:00,116.49,116.5,115.75,115.94,254942.0,116.49,116.5,115.75,115.94,254942.0
2020-08-14 10:25:00,115.92,116.07,115.6,115.68,118163.0,115.92,116.07,115.6,115.68,118163.0
2020-08-14 10:30:00,115.67,116.66,115.59,116.47,143598.0,115.67,116.66,115.59,116.47,143598.0
2020-08-14 10:35:00,116.46,116.51,115.84,115.96,98147.0,116.46,116.51,115.84,115.96,98147.0
2020-08-14 10:40:00,115.96,116.41,115.92,116.1,107366.0,115.96,116.41,115.92,116.1,107366.0
2020-08-14 10:45:00,116.11,116.24,115.76,116.03,113192.0,116.11,116.24,115.76,116.03,113192.0
2020-08-14 10:50:00,116.05,116.14,115.91,115.93,50546.0,116.05,116.14,115.91,115.93,50546.0
2020-08-14 10:55:00,115.93,116.47,115.73,116.11,130445.0,115.93,116.47,115.73,116.11,130445.0
2020-08-14 11:00:00,116.1,116.33,115.95,115.97,70253.0,116.1,116.33,115.95,115.97,70253.0
2020-08-14 11:05:00,115.97,116.0,115.69,115.83,108158.0,115.97,116.0,115.69,115.83,108158.0
2020-08-14 11:10:00,115.83,115.87,115.59,115.72,127835.0,115.83,115.87,115.59,115.72,127835.0
2020-08-14 11:15:00,115.73,116.19,115.72,116.11,91996.0,115.73,116.19,115.72,116.11,91996.0
2020-08-14 11:20:00,116.12,116.24,115.88,115.88,57643.0,116.12,116.24,115.88,115.88,57643.0
2020-08-14 11:25:00,115.88,116.23,115.68,116.15,82471.0,115.88,116.23,115.68,116.15,82471.0
2020-08-14 11:30:00,116.15,116.39,116.06,116.1,75595.0,116.15,116.39,116.06,116.1,75595.0
2020-08-14 11:35:00,116.1,116.22,116.0,116.03,55605.0,116.1,116.22,116.0,116.03,55605.0
2020-08-14 11:40:00,116.01,116.1,115.88,115.92,51669.0,116.01,116.1,115.88,115.92,51669.0
2020-08-14 11:45:00,115.91,116.1,115.85,115.93,44546.0,115.91,116.1,115.85,115.93,44546.0
2020-08-14 11:50:00,115.94,116.13,115.91,115.94,43572.0,115.94,116.13,115.91,115.94,43572.0
2020-08-14 11:55:00,115.91,116.19,115.82,116.1,57947.0,115.91,116.19,115.82,116.1,57947.0
2020-08-14 12:00:00,116.13,116.4,116.13,116.26,111076.0,116.13,116.4,116.13,116.26,111076.0
2020-08-14 12:05:00,116.26,116.33,116.08,116.21,40033.0,116.26,116.33,116.08,116.21,40033.0
2020-08-14 12:10:00,116.2,116.24,116.13,116.22,44352.0,116.2,116.24,116.13,116.22,44352.0
2020-08-14 12:15:00,116.23,116.25,115.95,116.09,50345.0,116.23,116.25,115.95,116.09,50345.0
2020-08-14 12:20:00,116.11,116.2,115.98,116.1,65197.0,116.11,116.2,115.98,116.1,65197.0
2020-08-14 12:25:00,116.11,116.23,116.11,116.21,50782.0,116.11,116.23,116.11,116.21,50782.0
2020-08-14 12:30:00,116.22,116.37,116.17,116.25,43916.0,116.22,116.37,116.17,116.25,43916.0
2020-08-14 12:35:00,116.28,116.69,116.25,116.62,77422.0,116.28,116.69,116.25,116.62,77422.0
2020-08-14 12:40:00,116.61,116.87,116.45,116.68,96135.0,116.61,116.87,116.45,116.68,96135.0
2020-08-14 12:45:00,116.63,116.77,116.47,116.6,81577.0,116.63,116.77,116.47,116.6,81577.0
2020-08-14 12:50:00,116.59,116.87,116.5,116.85,56546.0,116.59,116.87,116.5,116.85,56546.0
2020-08-14 12:55:00,116.85,116.89,116.46,116.5,64808.0,116.85,116.89,116.46,116.5,64808.0
2020-08-14 13:00:00,116.48,116.63,116.47,116.48,47515.0,116.48,116.63,116.47,116.48,47515.0
2020-08-14 13:05:00,116.48,116.58,116.34,116.38,50728.0,116.48,116.58,116.34,116.38,50728.0
2020-08-14 13:10:00,116.38,117.19,116.34,116.92,119698.0,116.38,117.19,116.34,116.92,119698.0
2020-08-14 13:15:00,116.96,117.16,116.7,117.12,55053.0,116.96,117.16,116.7,117.12,55053.0
2020-08-14 13:20:00,117.12,117.46,117.12,117.36,78784.0,117.12,117.46,117.12,117.36,78784.0
2020-08-14 13:25:00,117.37,117.37,117.11,117.33,49667.0,117.37,117.37,117.11,117.33,49667.0
2020-08-14 13:30:00,117.34,117.65,117.33,117.42,79126.0,117.34,117.65,117.33,117.42,79126.0
2020-08-14 13:35:00,117.45,117.48,117.17,117.33,35051.0,117.45,117.48,117.17,117.33,35051.0
2020-08-14 13:40:00,117.33,117.44,117.18,117.28,28192.0,117.33,117.44,117.18,117.28,28192.0
2020-08-14 13:45:00,117.25,117.67,117.24,117.52,75224.0,117.25,117.67,117.24,117.52,75224.0
2020-08-14 13:50:00,117.52,117.59,116.98,117.01,97450.0,117.52,117.59,116.98,117.01,97450.0
2020-08-14 13:55:00,117.01,117.01,116.75,116.98,61779.0,117.01,117.01,116.75,116.98,61779.0
2020-08-14 14:00:00,116.96,117.04,116.58,116.96,77936.0,116.96,117.04,116.58,116.96,77936.0
2020-08-14 14:05:00,116.95,117.03,116.84,117.0,46420.0,116.95,117.03,116.84,117.0,46420.0
2020-08-14 14:10:00,117.03,117.12,116.94,117.01,45210.0,117.03,117.12,116.94,117.01,45210.0
2020-08-14 14:15:00,117.04,117.07,116.83,116.92,45538.0,117.04,117.07,116.83,116.92,45538.0
2020-08-14 14:20:00,116.92,117.12,116.86,116.96,35586.0,116.92,117.12,116.86,116.96,35586.0
2020-08-14 14:25:00,116.94,117.08,116.93,116.97,23737.0,116.94,117.08,116.93,116.97,23737.0
2020-08-14 14:30:00,116.99,117.03,116.75,117.01,31385.0,116.99,117.03,116.75,117.01,31385.0
2020-08-14 14:35:00,117.01,117.01,116.5,116.57,30260.0,117.01,117.01,116.5,116.57,30260.0
2020-08-14 14:40:00,116.59,116.59,116.43,116.55,50225.0,116.59,116.59,116.43,116.55,50225.0
2020-08-14 14:45:00,116.56,116.59,116.28,116.3,59244.0,116.56,116.59,116.28,116.3,59244.0
2020-08-14 14:50:00,116.3,116.38,116.0,116.15,75035.0,116.3,116.38,116.0,116.15,75035.0
2020-08-14 14:55:00,116.17,116.37,116.01,116.28,69475.0,116.17,116.37,116.01,116.28,69475.0
2020-08-14 15:00:00,116.29,116.49,116.29,116.44,74796.0,116.29,116.49,116.29,116.44,74796.0
2020-08-14 15:05:00,116.46,116.64,116.39,116.57,65786.0,116.46,116.64,116.39,116.57,65786.0
2020-08-14 15:10:00,116.58,116.78,116.5,116.59,82509.0,116.58,116.78,116.5,116.59,82509.0
2020-08-14 15:15:00,116.59,117.07,116.53,116.94,96043.0,116.59,117.07,116.53,116.94,96043.0
2020-08-14 15:20:00,116.94,117.03,116.78,116.99,89691.0,116.94,117.03,116.78,116.99,89691.0
2020-08-14 15:25:00,116.99,117.05,116.68,116.72,109902.0,116.99,117.05,116.68,116.72,109902.0
2020-08-14 15:30:00,116.72,117.02,116.71,116.88,117940.0,116.72,117.02,116.71,116.88,117940.0
2020-08-14 15:35:00,116.88,116.96,116.4,116.57,75116.0,116.88,116.96,116.4,116.57,75116.0
2020-08-14 15:40:00,116.58,116.58,116.21,116.31,103140.0,116.58,116.58,116.21,116.31,103140.0
2020-08-14 15:45:00,116.31,116.97,116.24,116.84,169479.0,116.31,116.97,116.24,116.84,169479.0
2020-08-14 15:50:00,116.86,117.26,116.86,117.12,181236.0,116.86,117.26,116.86,117.12,181236.0
2020-08-14 15:55:00,117.13,117.15,116.72,116.73,260353.0,117.13,117.15,116.72,116.73,260353.0
2020-08-17 09:30:00,117.99,119.34,117.67,119.29,187441.0,117.99,119.34,117.67,119.29,187441.0
2020-08-17 09:35:00,119.19,119.5,118.84,119.31,92290.0,119.19,119.5,118.84,119.31,92290.0
2020-08-17 09:40:00,119.33,119.76,118.81,119.05,74979.0,119.33,119.76,118.81,119.05,74979.0
2020-08-17 09:45:00,119.07,120.12,118.98,120.09,86588.0,119.07,120.12,118.98,120.09,86588.0
2020-08-17 09:50:00,120.1,120.61,120.04,120.26,129659.0,120.1,120.61,120.04,120.26,129659.0
2020-08-17 09:55:00,120.24,120.61,120.1,120.6,93656.0,120.24,120.61,120.1,120.6,93656.0
2020-08-17 10:00:00,120.61,121.29,120.54,121.18,100747.0,120.61,121.29,120.54,121.18,100747.0
2020-08-17 10:05:00,121.18,121.71,120.88,121.71,144927.0,121.18,121.71,120.88,121.71,144927.0
2020-08-17 10:10:00,121.72,121.88,121.23,121.27,85880.0,121.72,121.88,121.23,121.27,85880.0
2020-08-17 10:15:00,121.28,121.45,120.73,120.78,109582.0,121.28,121.45,120.73,120.78,109582.0
2020-08-17 10:20:00,120.77,121.25,120.71,121.25,45545.0,120.77,121.25,120.71,121.25,45545.0
2020-08-17 10:25:00,121.24,121.34,120.9,121.05,43835.0,121.24,121.34,120.9,121.05,43835.0
2020-08-17 10:30:00,121.08,121.36,120.77,120.82,65438.0,121.08,121.36,120.77,120.82,65438.0
2020-08-17 10:35:00,120.83,121.15,120.7,121.1,51478.0,120.83,121.15,120.7,121.1,51478.0
2020-08-17 10:40:00,121.12,121.53,121.02,121.47,57458.0,121.12,121.53,121.02,121.47,57458.0
2020-08-17 10:45:00,121.46,121.51,121.26,121.48,55403.0,121.46,121.51,121.26,121.48,55403.0
2020-08-17 10:50:00,121.51,121.69,121.48,121.68,53116.0,121.51,121.69,121.48,121.68,53116.0
2020-08-17 10:55:00,121.68,121.9,121.68,121.87,46899.0,121.68,121.9,121.68,121.87,46899.0
2020-08-17 11:00:00,121.87,122.12,121.71,121.71,101157.0,121.87,122.12,121.71,121.71,101157.0
2020-08-17 11:05:00,121.71,122.04,121.5,122.01,54024.0,121.71,122.04,121.5,122.01,54024.0
2020-08-17 11:10:00,122.04,122.49,121.98,122.41,128516.0,122.04,122.49,121.98,122.41,128516.0
2020-08-17 11:15:00,122.42,122.47,122.3,122.45,48113.0,122.42,122.47,122.3,122.45,48113.0
2020-08-17 11:20:00,122.44,122.49,122.2,122.33,43290.0,122.44,122.49,122.2,122.33,43290.0
2020-08-17 11:25:00,122.34,122.34,121.91,121.91,111800.0,122.34,122.34,121.91,121.91,111800.0
2020-08-17 11:30:00,121.93,122.3,121.83,122.14,98016.0,121.93,122.3,121.83,122.14,98016.0
2020-08-17 11:35:00,122.18,122.29,121.98,122.15,51657.0,122.18,122.29,121.98,122.15,51657.0
2020-08-17 11:40:00,122.15,122.27,122.11,122.14,91013.0,122.15,122.27,122.11,122.14,91013.0
2020-08-17 11:45:00,122.16,122.34,122.13,122.13,132620.0,122.16,122.34,122.13,122.13,132620.0
2020-08-17 11:50:00,122.1,122.19,122.03,122.15,31924.0,122.1,122.19,122.03,122.15,31924.0
2020-08-17 11:55:00,122.17,122.55,122.14,122.55,62440.0,122.17,122.55,122.14,122.55,62440.0
2020-08-17 12:00:00,122.56,123.25,122.54,123.25,61126.0,122.56,123.25,122.54,123.25,61126.0
2020-08-17 12:05:00,123.28,123.45,122.99,123.06,61380.0,123.28,123.45,122.99,123.06,61380.0
2020-08-17 12:10:00,123.07,123.25,122.87,123.1,60034.0,123.07,123.25,122.87,123.1,60034.0
2020-08-17 12:15:00,123.09,123.23,122.99,123.14,23082.0,123.09,123.23,122.99,123.14,23082.0
2020-08-17 12:20:00,123.14,123.49,123.12,123.31,40034.0,123.14,123.49,123.12,123.31,40034.0
2020-08-17 12:25:00,123.32,123.47,123.22,123.38,28323.0,123.32,123.47,123.22,123.38,28323.0
2020-08-17 12:30:00,123.38,123.56,123.22,123.51,37445.0,123.38,123.56,123.22,123.51,37445.0
2020-08-17 12:35:00,123.51,123.93,123.51,123.88,56002.0,123.51,123.93,123.51,123.88,56002.0
2020-08-17 12:40:00,123.9,123.97,123.77,123.84,36207.0,123.9,123.97,123.77,123.84,36207.0
2020-08-17 12:45:00,123.85,124.08,123.81,124.01,37585.0,123.85,124.08,123.81,124.01,37585.0
2020-08-17 12:50:00,124.01,124.27,123.96,124.27,43958.0,124.01,124.27,123.96,124.27,43958.0
2020-08-17 12:55:00,124.29,124.49,124.22,124.47,42118.0,124.29,124.49,124.22,124.47,42118.0
2020-08-17 13:00:00,124.47,124.68,124.25,124.39,70161.0,124.47,124.68,124.25,124.39,70161.0
2020-08-17 13:05:00,124.38,124.38,124.1,124.33,56166.0,124.38,124.38,124.1,124.33,56166.0
2020-08-17 13:10:00,124.33,124.58,124.32,124.5,37713.0,124.33,124.58,124.32,124.5,37713.0
2020-08-17 13:15:00,124.48,124.68,124.25,124.35,35381.0,124.48,124.68,124.25,124.35,35381.0
2020-08-17 13:20:00,124.37,124.37,123.91,123.95,53200.0,124.37,124.37,123.91,123.95,53200.0
2020-08-17 13:25:00,123.93,123.95,123.78,123.85,46906.0,123.93,123.95,123.78,123.85,46906.0
2020-08-17 13:30:00,123.87,124.0,123.85,123.98,25759.0,123.87,124.0,123.85,123.98,25759.0
2020-08-17 13:35:00,123.98,124.01,123.88,123.98,35726.0,123.98,124.01,123.88,123.98,35726.0
2020-08-17 13:40:00,123.98,124.08,123.92,124.0,32820.0,123.98,124.08,123.92,124.0,32820.0
2020-08-17 13:45:00,123.97,124.01,123.72,123.72,34505.0,123.97,124.01,123.72,123.72,34505.0
2020-08-17 13:50:00,123.72,123.94,123.57,123.83,40285.0,123.72,123.94,123.57,123.83,40285.0
2020-08-17 13:55:00,123.83,123.99,123.81,123.99,24672.0,123.83,123.99,123.81,123.99,24672.0
2020-08-17 14:00:00,123.98,123.99,123.83,123.9,27447.0,123.98,123.99,123.83,123.9,27447.0
2020-08-17 14:05:00,123.9,123.9,123.42,123.57,43839.0,123.9,123.9,123.42,123.57,43839.0
2020-08-17 14:10:00,123.57,123.71,123.33,123.36,30132.0,123.57,123.71,123.33,123.36,30132.0
2020-08-17 14:15:00,123.38,123.6,123.35,123.59,25945.0,123.38,123.6,123.35,123.59,25945.0
2020-08-17 14:20:00,123.63,123.7,123.52,123.66,30661.0,123.63,123.7,123.52,123.66,30661.0
2020-08-17 14:25:00,123.64,123.72,123.56,123.7,20690.0,123.64,123.72,123.56,123.7,20690.0
2020-08-17 14:30:00,123.72,124.0,123.72,123.98,32933.0,123.72,124.0,123.72,123.98,32933.0
2020-08-17 14:35:00,123.98,124.18,123.98,124.14,34885.0,123.98,124.18,123.98,124.14,34885.0
2020-08-17 14:40:00,124.16,124.42,124.14,124.35,32219.0,124.16,124.42,124.14,124.35,32219.0
2020-08-17 14:45:00,124.35,124.35,124.1,124.17,30024.0,124.35,124.35,124.1,124.17,30024.0
2020-08-17 14:50:00,124.21,124.21,124.05,124.11,29228.0,124.21,124.21,124.05,124.11,29228.0
2020-08-17 14:55:00,124.11,124.42,124.09,124.39,37317.0,124.11,124.42,124.09,124.39,37317.0
2020-08-17 15:00:00,124.37,124.39,124.15,124.15,30401.0,124.37,124.39,124.15,124.15,30401.0
2020-08-17 15:05:00,124.16,124.21,124.08,124.16,42711.0,124.16,124.21,124.08,124.16,42711.0
2020-08-17 15:10:00,124.18,124.25,124.02,124.02,35905.0,124.18,124.25,124.02,124.02,35905.0
2020-08-17 15:15:00,124.04,124.27,123.99,124.27,47156.0,124.04,124.27,123.99,124.27,47156.0
2020-08-17 15:20:00,124.25,124.26,123.99,124.01,45903.0,124.25,124.26,123.99,124.01,45903.0
2020-08-17 15:25:00,124.02,124.18,123.92,124.18,37690.0,124.02,124.18,123.92,124.18,37690.0
2020-08-17 15:30:00,124.19,124.29,124.11,124.29,53331.0,124.19,124.29,124.11,124.29,53331.0
2020-08-17 15:35:00,124.3,124.47,124.26,124.45,72865.0,124.3,124.47,124.26,124.45,72865.0
2020-08-17 15:40:00,124.46,124.54,124.17,124.18,68079.0,124.46,124.54,124.17,124.18,68079.0
2020-08-17 15:45:00,124.17,124.31,124.1,124.29,73571.0,124.17,124.31,124.1,124.29,73571.0
2020-08-17 15:50:00,124.3,124.45,124.1,124.19,122248.0,124.3,124.45,124.1,124.19,122248.0
2020-08-17 15:55:00,124.19,124.41,123.84,123.85,180251.0,124.19,124.41,123.84,123.85,180251.0
2020-08-18 09:30:00,123.83,125.44,123.7,125.29,174446.0,123.83,125.44,123.7,125.29,174446.0
2020-08-18 09:35:00,125.31,125.8,124.85,125.8,65364.0,125.31,125.8,124.85,125.8,65364.0
2020-08-18 09:40:00,125.79,126.59,125.79,125.96,91828.0,125.79,126.59,125.79,125.96,91828.0
2020-08-18 09:45:00,125.94,125.97,125.45,125.75,85323.0,125.94,125.97,125.45,125.75,85323.0
2020-08-18 09:50:00,125.75,125.9,125.18,125.29,84815.0,125.75,125.9,125.18,125.29,84815.0
2020-08-18 09:55:00,125.31,125.52,124.58,124.92,67007.0,125.31,125.52,124.58,124.92,67007.0
2020-08-18 10:00:00,124.93,125.0,124.78,124.98,35369.0,124.93,125.0,124.78,124.98,35369.0
2020-08-18 10:05:00,124.97,125.01,124.6,124.82,31151.0,124.97,125.01,124.6,124.82,31151.0
2020-08-18 10:10:00,124.82,125.01,124.67,124.86,72776.0,124.82,125.01,124.67,124.86,72776.0
2020-08-18 10:15:00,124.88,125.0,124.88,124.95,23012.0,124.88,125.0,124.88,124.95,23012.0
2020-08-18 10:20:00,124.91,124.96,124.7,124.78,35823.0,124.91,124.96,124.7,124.78,35823.0
2020-08-18 10:25:00,124.77,124.9,124.04,124.06,49087.0,124.77,124.9,124.04,124.06,49087.0
2020-08-18 10:30:00,124.07,124.59,123.97,124.34,33833.0,124.07,124.59,123.97,124.34,33833.0
2020-08-18 10:35:00,124.36,124.72,124.35,124.54,22581.0,124.36,124.72,124.35,124.54,22581.0
2020-08-18 10:40:00,124.55,124.7,124.41,124.41,28352.0,124.55,124.7,124.41,124.41,28352.0
2020-08-18 10:45:00,124.41,124.65,124.39,124.58,19950.0,124.41,124.65,124.39,124.58,19950.0
2020-08-18 10:50:00,124.62,124.92,124.62,124.92,17928.0,124.62,124.92,124.62,124.92,17928.0
2020-08-18 10:55:00,124.92,124.95,124.81,124.84,14816.0,124.92,124.95,124.81,124.84,14816.0
2020-08-18 11:00:00,124.8,124.98,124.6,124.61,35398.0,124.8,124.98,124.6,124.61,35398.0
2020-08-18 11:05:00,124.6,124.7,124.45,124.65,14309.0,124.6,124.7,124.45,124.65,14309.0
2020-08-18 11:10:00,124.65,124.65,124.3,124.44,17915.0,124.65,124.65,124.3,124.44,17915.0
2020-08-18 11:15:00,124.47,124.65,124.45,124.56,10010.0,124.47,124.65,124.45,124.56,10010.0
2020-08-18 11:20:00,124.56,124.62,124.36,124.45,13519.0,124.56,124.62,124.36,124.45,13519.0
2020-08-18 11:25:00,124.44,124.51,124.03,124.03,15804.0,124.44,124.51,124.03,124.03,15804.0
2020-08-18 11:30:00,124.05,124.13,123.89,124.12,30259.0,124.05,124.13,123.89,124.12,30259.0
2020-08-18 11:35:00,124.13,124.13,123.89,124.02,25671.0,124.13,124.13,123.89,124.02,25671.0
2020-08-18 11:40:00,124.06,124.21,123.97,124.08,21400.0,124.06,124.21,123.97,124.08,21400.0
2020-08-18 11:45:00,124.09,124.17,123.93,124.03,17403.0,124.09,124.17,123.93,124.03,17403.0
2020-08-18 11:50:00,124.01,124.17,123.9,124.14,17625.0,124.01,124.17,123.9,124.14,17625.0
2020-08-18 11:55:00,124.18,124.18,124.03,124.08,15381.0,124.18,124.18,124.03,124.08,15381.0
2020-08-18 12:00:00,124.09,124.17,123.99,124.13,13912.0,124.09,124.17,123.99,124.13,13912.0
2020-08-18 12:05:00,124.14,124.23,124.13,124.21,11500.0,124.14,124.23,124.13,124.21,11500.0
2020-08-18 12:10:00,124.23,124.39,124.14,124.17,21533.0,124.23,124.39,124.14,124.17,21533.0
2020-08-18 12:15:00,124.15,124.25,124.11,124.25,12554.0,124.15,124.25,124.11,124.25,12554.0
2020-08-18 12:20:00,124.24,124.24,124.0,124.02,25504.0,124.24,124.24,124.0,124.02,25504.0
2020-08-18 12:25:00,124.01,124.12,123.95,124.11,13456.0,124.01,124.12,123.95,124.11,13456.0
2020-08-18 12:30:00,124.11,124.13,123.94,123.98,20527.0,124.11,124.13,123.94,123.98,20527.0
2020-08-18 12:35:00,123.97,124.11,123.97,124.1,11197.0,123.97,124.11,123.97,124.1,11197.0
2020-08-18 12:40:00,124.11,124.14,124.01,124.1,12804.0,124.11,124.14,124.01,124.1,12804.0
2020-08-18 12:45:00,124.11,124.14,123.96,123.96,16513.0,124.11,124.14,123.96,123.96,16513.0
2020-08-18 12:50:00,123.97,124.01,123.93,123.98,20630.0,123.97,124.01,123.93,123.98,20630.0
2020-08-18 12:55:00,123.95,124.03,123.89,123.96,25865.0,123.95,124.03,123.89,123.96,25865.0
2020-08-18 13:00:00,123.96,124.02,123.91,123.96,15657.0,123.96,124.02,123.91,123.96,15657.0
2020-08-18 13:05:00,123.95,124.02,123.92,124.01,14492.0,123.95,124.02,123.92,124.01,14492.0
2020-08-18 13:10:00,124.0,124.05,123.99,124.01,10718.0,124.0,124.05,123.99,124.01,10718.0
2020-08-18 13:15:00,124.03,124.03,123.9,123.93,11513.0,124.03,124.03,123.9,123.93,11513.0
2020-08-18 13:20:00,123.94,124.01,123.93,123.98,13820.0,123.94,124.01,123.93,123.98,13820.0
2020-08-18 13:25:00,123.98,124.03,123.97,124.0,9989.0,123.98,124.03,123.97,124.0,9989.0
2020-08-18 13:30:00,124.01,124.04,123.96,124.02,11106.0,124.01,124.04,123.96,124.02,11106.0
2020-08-18 13:35:00,124.02,124.1,123.95,124.1,13263.0,124.02,124.1,123.95,124.1,13263.0
2020-08-18 13:40:00,124.1,124.13,124.04,124.06,10084.0,124.1,124.13,124.04,124.06,10084.0
2020-08-18 13:45:00,124.06,124.12,124.02,124.12,12234.0,124.06,124.12,124.02,124.12,12234.0
2020-08-18 13:50:00,124.1,124.1,124.02,124.06,8025.0,124.1,124.1,124.02,124.06,8025.0
2020-08-18 13:55:00,124.07,124.13,123.94,124.13,14584.0,124.07,124.13,123.94,124.13,14584.0
2020-08-18 14:00:00,124.13,124.13,123.89,123.93,9511.0,124.13,124.13,123.89,123.93,9511.0
2020-08-18 14:05:00,123.94,124.0,123.93,123.97,8820.0,123.94,124.0,123.93,123.97,8820.0
2020-08-18 14:10:00,123.98,124.08,123.95,123.97,14840.0,123.98,124.08,123.95,123.97,14840.0
2020-08-18 14:15:00,123.98,124.03,123.95,123.97,19326.0,123.98,124.03,123.95,123.97,19326.0
2020-08-18 14:20:00,123.97,124.01,123.95,123.98,20237.0,123.97,124.01,123.95,123.98,20237.0
2020-08-18 14:25:00,123.98,124.0,123.93,123.97,18858.0,123.98,124.0,123.93,123.97,18858.0
2020-08-18 14:30:00,123.97,124.02,123.93,123.97,19914.0,123.97,124.02,123.93,123.97,19914.0
2020-08-18 14:35:00,123.97,124.04,123.96,123.98,18012.0,123.97,124.04,123.96,123.98,18012.0
2020-08-18 14:40:00,123.98,124.0,123.88,123.96,21913.0,123.98,124.0,123.88,123.96,21913.0
2020-08-18 14:45:00,123.98,124.0,123.95,124.0,30143.0,123.98,124.0,123.95,124.0,30143.0
2020-08-18 14:50:00,124.0,124.0,123.85,123.99,55881.0,124.0,124.0,123.85,123.99,55881.0
2020-08-18 14:55:00,123.97,124.17,123.97,124.05,21534.0,123.97,124.17,123.97,124.05,21534.0
2020-08-18 15:00:00,124.06,124.15,124.02,124.05,27700.0,124.06,124.15,124.02,124.05,27700.0
2020-08-18 15:05:00,124.06,124.2,124.05,124.08,23420.0,124.06,124.2,124.05,124.08,23420.0
2020-08-18 15:10:00,124.09,124.25,124.04,124.16,33007.0,124.09,124.25,124.04,124.16,33007.0
2020-08-18 15:15:00,124.15,124.22,124.09,124.11,17297.0,124.15,124.22,124.09,124.11,17297.0
2020-08-18 15:20:00,124.13,124.19,123.99,124.01,29419.0,124.13,124.19,123.99,124.01,29419.0
2020-08-18 15:25:00,124.0,124.16,123.93,124.09,35659.0,124.0,124.16,123.93,124.09,35659.0
2020-08-18 15:30:00,124.08,124.15,124.04,124.05,31968.0,124.08,124.15,124.04,124.05,31968.0
2020-08-18 15:35:00,124.06,124.07,123.81,123.91,223161.0,124.06,124.07,123.81,123.91,223161.0
2020-08-18 15:40:00,123.92,124.17,123.91,124.05,129534.0,123.92,124.17,123.91,124.05,129534.0
2020-08-18 15:45:00,124.05,124.12,123.99,124.02,38978.0,124.05,124.12,123.99,124.02,38978.0
2020-08-18 15:50:00,124.02,124.13,123.99,124.08,100607.0,124.02,124.13,123.99,124.08,100607.0
2020-08-18 15:55:00,124.1,124.21,124.03,124.13,122211.0,124.1,124.21,124.03,124.13,122211.0
2020-08-19 09:30:00,124.2,124.2,122.67,123.51,105893.0,124.2,124.2,122.67,123.51,105893.0
2020-08-19 09:35:00,123.47,124.05,122.86,122.89,65974.0,123.47,124.05,122.86,122.89,65974.0
2020-08-19 09:40:00,122.92,123.07,122.76,122.77,27915.0,122.92,123.07,122.76,122.77,27915.0
2020-08-19 09:45:00,122.91,122.91,122.25,122.42,40211.0,122.91,122.91,122.25,122.42,40211.0
2020-08-19 09:50:00,122.51,122.65,122.29,122.29,16924.0,122.51,122.65,122.29,122.29,16924.0
2020-08-19 09:55:00,122.29,122.32,121.82,121.9,23809.0,122.29,122.32,121.82,121.9,23809.0
2020-08-19 10:00:00,121.96,122.04,121.75,121.82,38512.0,121.96,122.04,121.75,121.82,38512.0
2020-08-19 10:05:00,121.78,121.81,121.14,121.46,65922.0,121.78,121.81,121.14,121.46,65922.0
2020-08-19 10:10:00,121.42,121.8,121.32,121.74,72482.0,121.42,121.8,121.32,121.74,72482.0
2020-08-19 10:15:00,121.74,122.1,121.59,121.9,69407.0,121.74,122.1,121.59,121.9,69407.0
2020-08-19 10:20:00,121.87,121.97,121.54,121.97,40459.0,121.87,121.97,121.54,121.97,40459.0
2020-08-19 10:25:00,121.97,122.86,121.96,122.58,31720.0,121.97,122.86,121.96,122.58,31720.0
2020-08-19 10:30:00,122.56,122.68,122.42,122.52,13170.0,122.56,122.68,122.42,122.52,13170.0
2020-08-19 10:35:00,122.49,122.66,122.49,122.56,9731.0,122.49,122.66,122.49,122.56,9731.0
2020-08-19 10:40:00,122.6,122.68,122.43,122.62,11688.0,122.6,122.68,122.43,122.62,11688.0
2020-08-19 10:45:00,122.59,122.75,122.56,122.74,14236.0,122.59,122.75,122.56,122.74,14236.0
2020-08-19 10:50:00,122.71,123.03,122.71,123.0,18930.0,122.71,123.03,122.71,123.0,18930.0
2020-08-19 10:55:00,122.95,123.2,122.86,123.19,17535.0,122.95,123.2,122.86,123.19,17535.0
2020-08-19 11:00:00,123.17,123.18,122.88,122.88,11414.0,123.17,123.18,122.88,122.88,11414.0
2020-08-19 11:05:00,122.91,122.99,122.7,122.77,14618.0,122.91,122.99,122.7,122.77,14618.0
2020-08-19 11:10:00,122.78,123.02,122.72,122.78,13644.0,122.78,123.02,122.72,122.78,13644.0
2020-08-19 11:15:00,122.81,123.01,122.81,122.96,12124.0,122.81,123.01,122.81,122.96,12124.0
2020-08-19 11:20:00,123.01,123.02,122.8,122.86,8596.0,123.01,123.02,122.8,122.86,8596.0
2020-08-19 11:25:00,122.86,122.9,122.75,122.79,15289.0,122.86,122.9,122.75,122.79,15289.0
2020-08-19 11:30:00,122.8,123.1,122.8,123.09,12315.0,122.8,123.1,122.8,123.09,12315.0
2020-08-19 11:35:00,123.09,123.37,123.09,123.28,13270.0,123.09,123.37,123.09,123.28,13270.0
2020-08-19 11:40:00,123.31,123.46,123.3,123.39,11540.0,123.31,123.46,123.3,123.39,11540.0
2020-08-19 11:45:00,123.35,123.5,123.35,123.44,11025.0,123.35,123.5,123.35,123.44,11025.0
2020-08-19 11:50:00,123.48,123.79,123.44,123.62,18631.0,123.48,123.79,123.44,123.62,18631.0
2020-08-19 11:55:00,123.63,123.91,123.63,123.89,14749.0,123.63,123.91,123.63,123.89,14749.0
2020-08-19 12:00:00,123.87,124.02,123.81,123.81,23358.0,123.87,124.02,123.81,123.81,23358.0
2020-08-19 12:05:00,123.8,123.8,123.44,123.57,13989.0,123.8,123.8,123.44,123.57,13989.0
2020-08-19 12:10:00,123.64,123.81,123.52,123.6,18028.0,123.64,123.81,123.52,123.6,18028.0
2020-08-19 12:15:00,123.62,123.62,123.41,123.55,9566.0,123.62,123.62,123.41,123.55,9566.0
2020-08-19 12:20:00,123.54,123.62,123.34,123.38,7699.0,123.54,123.62,123.34,123.38,7699.0
2020-08-19 12:25:00,123.43,123.65,123.43,123.58,6072.0,123.43,123.65,123.43,123.58,6072.0
2020-08-19 12:30:00,123.58,123.6,123.43,123.43,7464.0,123.58,123.6,123.43,123.43,7464.0
2020-08-19 12:35:00,123.43,123.51,123.3,123.51,9832.0,123.43,123.51,123.3,123.51,9832.0
2020-08-19 12:40:00,123.49,123.5,123.26,123.29,5748.0,123.49,123.5,123.26,123.29,5748.0
2020-08-19 12:45:00,123.31,123.36,123.09,123.21,13320.0,123.31,123.36,123.09,123.21,13320.0
2020-08-19 12:50:00,123.21,123.24,123.14,123.24,6909.0,123.21,123.24,123.14,123.24,6909.0
2020-08-19 12:55:00,123.23,123.4,123.22,123.36,11269.0,123.23,123.4,123.22,123.36,11269.0
2020-08-19 13:00:00,123.39,123.47,123.35,123.47,9870.0,123.39,123.47,123.35,123.47,9870.0
2020-08-19 13:05:00,123.52,123.7,123.46,123.61,13682.0,123.52,123.7,123.46,123.61,13682.0
2020-08-19 13:10:00,123.62,123.63,123.41,123.6,9788.0,123.62,123.63,123.41,123.6,9788.0
2020-08-19 13:15:00,123.63,123.72,123.61,123.61,7186.0,123.63,123.72,123.61,123.61,7186.0
2020-08-19 13:20:00,123.59,123.68,123.58,123.63,9203.0,123.59,123.68,123.58,123.63,9203.0
2020-08-19 13:25:00,123.65,123.67,123.44,123.45,9029.0,123.65,123.67,123.44,123.45,9029.0
2020-08-19 13:30:00,123.46,123.49,123.36,123.38,6979.0,123.46,123.49,123.36,123.38,6979.0
2020-08-19 13:35:00,123.35,123.56,123.34,123.47,7120.0,123.35,123.56,123.34,123.47,7120.0
2020-08-19 13:40:00,123.48,123.52,123.39,123.42,15955.0,123.48,123.52,123.39,123.42,15955.0
2020-08-19 13:45:00,123.44,123.44,123.0,123.0,10056.0,123.44,123.44,123.0,123.0,10056.0
2020-08-19 13:50:00,123.02,123.05,122.92,123.01,17655.0,123.02,123.05,122.92,123.01,17655.0
2020-08-19 13:55:00,123.01,123.08,122.87,123.02,11299.0,123.01,123.08,122.87,123.02,11299.0
2020-08-19 14:00:00,123.04,123.12,122.95,123.04,7191.0,123.04,123.12,122.95,123.04,7191.0
2020-08-19 14:05:00,123.08,123.08,122.85,122.98,24754.0,123.08,123.08,122.85,122.98,24754.0
2020-08-19 14:10:00,122.95,122.97,122.8,122.84,26301.0,122.95,122.97,122.8,122.84,26301.0
2020-08-19 14:15:00,122.86,123.0,122.61,122.65,49515.0,122.86,123.0,122.61,122.65,49515.0
2020-08-19 14:20:00,122.64,122.99,122.29,122.88,77148.0,122.64,122.99,122.29,122.88,77148.0
2020-08-19 14:25:00,122.93,123.22,122.77,122.93,30839.0,122.93,123.22,122.77,122.93,30839.0
2020-08-19 14:30:00,122.94,123.14,122.9,123.12,20061.0,122.94,123.14,122.9,123.12,20061.0
2020-08-19 14:35:00,123.1,123.13,122.92,123.08,10099.0,123.1,123.13,122.92,123.08,10099.0
2020-08-19 14:40:00,123.08,123.19,122.96,123.06,8008.0,123.08,123.19,122.96,123.06,8008.0
2020-08-19 14:45:00,123.1,123.34,123.08,123.32,9836.0,123.1,123.34,123.08,123.32,9836.0
2020-08-19 14:50:00,123.32,123.34,123.05,123.05,18644.0,123.32,123.34,123.05,123.05,18644.0
2020-08-19 14:55:00,123.06,123.2,123.05,123.06,9019.0,123.06,123.2,123.05,123.06,9019.0
2020-08-19 15:00:00,123.04,123.2,122.93,123.05,28087.0,123.04,123.2,122.93,123.05,28087.0
2020-08-19 15:05:00,123.05,123.11,122.98,123.06,10617.0,123.05,123.11,122.98,123.06,10617.0
2020-08-19 15:10:00,123.04,123.09,122.98,123.01,7560.0,123.04,123.09,122.98,123.01,7560.0
2020-08-19 15:15:00,123.0,123.07,122.94,122.98,15184.0,123.0,123.07,122.94,122.98,15184.0
2020-08-19 15:20:00,123.01,123.04,122.92,122.94,27059.0,123.01,123.04,122.92,122.94,27059.0
2020-08-19 15:25:00,122.92,123.07,122.91,123.03,21486.0,122.92,123.07,122.91,123.03,21486.0
2020-08-19 15:30:00,123.0,123.07,122.95,123.01,27228.0,123.0,123.07,122.95,123.01,27228.0
2020-08-19 15:35:00,122.97,123.03,122.94,122.99,50405.0,122.97,123.03,122.94,122.99,50405.0
2020-08-19 15:40:00,123.0,123.26,122.96,123.2,31137.0,123.0,123.26,122.96,123.2,31137.0
2020-08-19 15:45:00,123.2,123.2,122.95,122.98,71672.0,123.2,123.2,122.95,122.98,71672.0
2020-08-19 15:50:00,122.98,122.99,122.6,122.66,67377.0,122.98,122.99,122.6,122.66,67377.0
2020-08-19 15:55:00,122.64,122.79,122.63,122.71,80741.0,122.64,122.79,122.63,122.71,80741.0
2020-08-20 09:30:00,121.69,122.63,121.25,122.49,73300.0,121.69,122.63,121.25,122.49,73300.0
2020-08-20 09:35:00,122.42,122.51,122.01,122.08,27819.0,122.42,122.51,122.01,122.08,27819.0
2020-08-20 09:40:00,122.02,122.39,121.52,122.39,24243.0,122.02,122.39,121.52,122.39,24243.0
2020-08-20 09:45:00,122.49,122.92,122.36,122.92,16321.0,122.49,122.92,122.36,122.92,16321.0
2020-08-20 09:50:00,122.93,123.18,122.93,122.98,17944.0,122.93,123.18,122.93,122.98,17944.0
2020-08-20 09:55:00,122.95,123.32,122.93,123.26,19371.0,122.95,123.32,122.93,123.26,19371.0
2020-08-20 10:00:00,123.29,123.44,123.02,123.18,22226.0,123.29,123.44,123.02,123.18,22226.0
2020-08-20 10:05:00,123.22,123.32,123.0,123.02,11109.0,123.22,123.32,123.0,123.02,11109.0
2020-08-20 10:10:00,123.05,123.1,122.89,123.06,8942.0,123.05,123.1,122.89,123.06,8942.0
2020-08-20 10:15:00,123.08,123.15,122.85,122.87,8543.0,123.08,123.15,122.85,122.87,8543.0
2020-08-20 10:20:00,122.85,122.93,122.5,122.51,15862.0,122.85,122.93,122.5,122.51,15862.0
2020-08-20 10:25:00,122.51,122.77,122.51,122.61,11838.0,122.51,122.77,122.51,122.61,11838.0
2020-08-20 10:30:00,122.68,123.16,122.68,123.16,22957.0,122.68,123.16,122.68,123.16,22957.0
2020-08-20 10:35:00,123.17,123.37,123.06,123.09,23143.0,123.17,123.37,123.06,123.09,23143.0
2020-08-20 10:40:00,123.11,123.12,122.67,122.83,18859.0,123.11,123.12,122.67,122.83,18859.0
2020-08-20 10:45:00,122.84,123.1,122.84,123.1,13115.0,122.84,123.1,122.84,123.1,13115.0
2020-08-20 10:50:00,123.11,123.3,123.09,123.17,10946.0,123.11,123.3,123.09,123.17,10946.0
2020-08-20 10:55:00,123.14,123.39,123.06,123.08,24695.0,123.14,123.39,123.06,123.08,24695.0
2020-08-20 11:00:00,123.06,123.14,122.89,122.99,23612.0,123.06,123.14,122.89,122.99,23612.0
2020-08-20 11:05:00,123.0,123.01,122.86,122.88,12425.0,123.0,123.01,122.86,122.88,12425.0
2020-08-20 11:10:00,122.88,123.16,122.84,123.09,21141.0,122.88,123.16,122.84,123.09,21141.0
2020-08-20 11:15:00,123.1,123.13,122.93,122.96,11853.0,123.1,123.13,122.93,122.96,11853.0
2020-08-20 11:20:00,122.94,123.03,122.93,122.98,9295.0,122.94,123.03,122.93,122.98,9295.0
2020-08-20 11:25:00,122.98,123.18,122.98,122.98,12391.0,122.98,123.18,122.98,122.98,12391.0
2020-08-20 11:30:00,122.97,123.0,122.75,122.77,9157.0,122.97,123.0,122.75,122.77,9157.0
2020-08-20 11:35:00,122.78,122.9,122.7,122.78,13312.0,122.78,122.9,122.7,122.78,13312.0
2020-08-20 11:40:00,122.85,122.86,122.69,122.85,6917.0,122.85,122.86,122.69,122.85,6917.0
2020-08-20 11:45:00,122.85,122.88,122.76,122.84,9092.0,122.85,122.88,122.76,122.84,9092.0
2020-08-20 11:50:00,122.84,123.04,122.84,123.04,11702.0,122.84,123.04,122.84,123.04,11702.0
2020-08-20 11:55:00,123.02,123.03,122.91,122.97,7093.0,123.02,123.03,122.91,122.97,7093.0
2020-08-20 12:00:00,122.98,122.98,122.76,122.84,9068.0,122.98,122.98,122.76,122.84,9068.0
2020-08-20 12:05:00,122.84,122.93,122.79,122.87,7806.0,122.84,122.93,122.79,122.87,7806.0
2020-08-20 12:10:00,122.9,122.97,122.87,122.9,6585.0,122.9,122.97,122.87,122.9,6585.0
2020-08-20 12:15:00,122.88,122.89,122.6,122.6,11106.0,122.88,122.89,122.6,122.6,11106.0
2020-08-20 12:20:00,122.61,122.66,122.56,122.64,6642.0,122.61,122.66,122.56,122.64,6642.0
2020-08-20 12:25:00,122.65,122.73,122.64,122.64,7074.0,122.65,122.73,122.64,122.64,7074.0
2020-08-20 12:30:00,122.63,122.73,122.54,122.55,8324.0,122.63,122.73,122.54,122.55,8324.0
2020-08-20 12:35:00,122.55,122.64,122.52,122.64,6484.0,122.55,122.64,122.52,122.64,6484.0
2020-08-20 12:40:00,122.63,122.65,122.56,122.65,5056.0,122.63,122.65,122.56,122.65,5056.0
2020-08-20 12:45:00,122.65,122.65,122.52,122.58,7576.0,122.65,122.65,122.52,122.58,7576.0
2020-08-20 12:50:00,122.59,122.61,122.51,122.58,11907.0,122.59,122.61,122.51,122.58,11907.0
2020-08-20 12:55:00,122.59,122.62,122.5,122.55,11789.0,122.59,122.62,122.5,122.55,11789.0
2020-08-20 13:00:00,122.54,122.85,122.53,122.63,16869.0,122.54,122.85,122.53,122.63,16869.0
2020-08-20 13:05:00,122.64,122.64,122.5,122.55,11223.0,122.64,122.64,122.5,122.55,11223.0
2020-08-20 13:10:00,122.58,122.66,122.55,122.56,7065.0,122.58,122.66,122.55,122.56,7065.0
2020-08-20 13:15:00,122.53,122.57,122.47,122.51,68955.0,122.53,122.57,122.47,122.51,68955.0
2020-08-20 13:20:00,122.51,122.81,122.46,122.71,101758.0,122.51,122.81,122.46,122.71,101758.0
2020-08-20 13:25:00,122.71,122.89,122.65,122.87,53845.0,122.71,122.89,122.65,122.87,53845.0
2020-08-20 13:30:00,122.88,122.89,122.69,122.76,16556.0,122.88,122.89,122.69,122.76,16556.0
2020-08-20 13:35:00,122.74,122.76,122.46,122.47,26566.0,122.74,122.76,122.46,122.47,26566.0
2020-08-20 13:40:00,122.49,122.58,122.35,122.54,64661.0,122.49,122.58,122.35,122.54,64661.0
2020-08-20 13:45:00,122.54,122.57,122.27,122.28,16677.0,122.54,122.57,122.27,122.28,16677.0
2020-08-20 13:50:00,122.27,122.39,122.21,122.26,11193.0,122.27,122.39,122.21,122.26,11193.0
2020-08-20 13:55:00,122.26,122.43,122.25,122.42,17779.0,122.26,122.43,122.25,122.42,17779.0
2020-08-20 14:00:00,122.43,122.59,122.43,122.5,10783.0,122.43,122.59,122.43,122.5,10783.0
2020-08-20 14:05:00,122.5,122.57,122.45,122.57,8250.0,122.5,122.57,122.45,122.57,8250.0
2020-08-20 14:10:00,122.56,122.68,122.5,122.59,7789.0,122.56,122.68,122.5,122.59,7789.0
2020-08-20 14:15:00,122.56,122.64,122.56,122.59,4536.0,122.56,122.64,122.56,122.59,4536.0
2020-08-20 14:20:00,122.57,122.9,122.56,122.84,18361.0,122.57,122.9,122.56,122.84,18361.0
2020-08-20 14:25:00,122.85,122.85,122.75,122.77,5965.0,122.85,122.85,122.75,122.77,5965.0
2020-08-20 14:30:00,122.75,122.89,122.73,122.89,6245.0,122.75,122.89,122.73,122.89,6245.0
2020-08-20 14:35:00,122.87,122.91,122.77,122.77,5773.0,122.87,122.91,122.77,122.77,5773.0
2020-08-20 14:40:00,122.76,122.76,122.56,122.62,10759.0,122.76,122.76,122.56,122.62,10759.0
2020-08-20 14:45:00,122.61,122.83,122.59,122.8,8448.0,122.61,122.83,122.59,122.8,8448.0
2020-08-20 14:50:00,122.8,122.89,122.73,122.84,8423.0,122.8,122.89,122.73,122.84,8423.0
2020-08-20 14:55:00,122.86,122.97,122.86,122.94,9121.0,122.86,122.97,122.86,122.94,9121.0
2020-08-20 15:00:00,122.93,123.15,122.93,123.15,18289.0,122.93,123.15,122.93,123.15,18289.0
2020-08-20 15:05:00,123.16,123.23,123.07,123.23,11457.0,123.16,123.23,123.07,123.23,11457.0
2020-08-20 15:10:00,123.25,123.33,123.2,123.27,23401.0,123.25,123.33,123.2,123.27,23401.0
2020-08-20 15:15:00,123.26,123.37,123.23,123.29,9590.0,123.26,123.37,123.23,123.29,9590.0
2020-08-20 15:20:00,123.28,123.32,123.04,123.07,13392.0,123.28,123.32,123.04,123.07,13392.0
2020-08-20 15:25:00,123.06,123.14,122.91,123.14,11023.0,123.06,123.14,122.91,123.14,11023.0
2020-08-20 15:30:00,123.08,123.08,122.89,122.95,11932.0,123.08,123.08,122.89,122.95,11932.0
2020-08-20 15:35:00,122.95,123.14,122.95,123.14,10194.0,122.95,123.14,122.95,123.14,10194.0
2020-08-20 15:40:00,123.12,123.29,123.1,123.28,14429.0,123.12,123.29,123.1,123.28,14429.0
2020-08-20 15:45:00,123.27,123.28,123.16,123.17,17264.0,123.27,123.28,123.16,123.17,17264.0
2020-08-20 15:50:00,123.16,123.4,123.14,123.33,51156.0,123.16,123.4,123.14,123.33,51156.0
2020-08-20 15:55:00,123.35,123.56,123.35,123.51,117422.0,123.35,123.56,123.35,123.51,117422.0
2020-08-21 09:30:00,122.01,122.73,121.1,122.23,146230.0,122.01,122.73,121.1,122.23,146230.0
2020-08-21 09:35:00,122.32,122.32,121.84,122.25,28619.0,122.32,122.32,121.84,122.25,28619.0
2020-08-21 09:40:00,122.22,123.08,122.22,122.97,39180.0,122.22,123.08,122.22,122.97,39180.0
2020-08-21 09:45:00,123.04,123.19,122.67,123.06,29298.0,123.04,123.19,122.67,123.06,29298.0
2020-08-21 09:50:00,123.06,123.07,122.66,122.87,28638.0,123.06,123.07,122.66,122.87,28638.0
2020-08-21 09:55:00,122.82,123.48,122.82,123.37,39536.0,122.82,123.48,122.82,123.37,39536.0
2020-08-21 10:00:00,123.43,123.65,123.43,123.5,31924.0,123.43,123.65,123.43,123.5,31924.0
2020-08-21 10:05:00,123.52,123.52,123.16,123.25,18699.0,123.52,123.52,123.16,123.25,18699.0
2020-08-21 10:10:00,123.2,123.22,122.89,122.95,23366.0,123.2,123.22,122.89,122.95,23366.0
2020-08-21 10:15:00,122.97,123.0,122.92,122.99,61349.0,122.97,123.0,122.92,122.99,61349.0
2020-08-21 10:20:00,123.0,123.61,122.98,123.55,68632.0,123.0,123.61,122.98,123.55,68632.0
2020-08-21 10:25:00,123.48,123.55,122.94,123.21,61300.0,123.48,123.55,122.94,123.21,61300.0
2020-08-21 10:30:00,123.2,123.29,123.11,123.23,13591.0,123.2,123.29,123.11,123.23,13591.0
2020-08-21 10:35:00,123.19,123.29,123.16,123.19,11638.0,123.19,123.29,123.16,123.19,11638.0
2020-08-21 10:40:00,123.2,123.23,122.96,122.98,28997.0,123.2,123.23,122.96,122.98,28997.0
2020-08-21 10:45:00,123.0,123.12,122.91,123.0,12449.0,123.0,123.12,122.91,123.0,12449.0
2020-08-21 10:50:00,123.02,123.29,122.97,123.27,33160.0,123.02,123.29,122.97,123.27,33160.0
2020-08-21 10:55:00,123.26,123.4,123.06,123.07,54875.0,123.26,123.4,123.06,123.07,54875.0
2020-08-21 11:00:00,123.02,123.18,122.72,122.76,26175.0,123.02,123.18,122.72,122.76,26175.0
2020-08-21 11:05:00,122.8,122.98,122.8,122.96,15171.0,122.8,122.98,122.8,122.96,15171.0
2020-08-21 11:10:00,122.93,123.13,122.75,122.8,43285.0,122.93,123.13,122.75,122.8,43285.0
2020-08-21 11:15:00,122.78,122.99,122.75,122.79,13125.0,122.78,122.99,122.75,122.79,13125.0
2020-08-21 11:20:00,122.72,122.84,122.61,122.84,17958.0,122.72,122.84,122.61,122.84,17958.0
2020-08-21 11:25:00,122.86,122.95,122.68,122.68,19329.0,122.86,122.95,122.68,122.68,19329.0
2020-08-21 11:30:00,122.69,122.74,122.5,122.53,23949.0,122.69,122.74,122.5,122.53,23949.0
2020-08-21 11:35:00,122.55,122.66,122.37,122.66,30513.0,122.55,122.66,122.37,122.66,30513.0
2020-08-21 11:40:00,122.67,122.85,122.53,122.54,31646.0,122.67,122.85,122.53,122.54,31646.0
2020-08-21 11:45:00,122.55,122.65,122.29,122.3,11408.0,122.55,122.65,122.29,122.3,11408.0
2020-08-21 11:50:00,122.3,122.38,122.22,122.38,17609.0,122.3,122.38,122.22,122.38,17609.0
2020-08-21 11:55:00,122.38,122.53,122.34,122.41,17009.0,122.38,122.53,122.34,122.41,17009.0
2020-08-21 12:00:00,122.35,122.37,122.2,122.34,16119.0,122.35,122.37,122.2,122.34,16119.0
2020-08-21 12:05:00,122.36,122.45,122.3,122.4,11297.0,122.36,122.45,122.3,122.4,11297.0
2020-08-21 12:10:00,122.4,122.4,122.15,122.27,15333.0,122.4,122.4,122.15,122.27,15333.0
2020-08-21 12:15:00,122.27,122.31,122.16,122.18,7759.0,122.27,122.31,122.16,122.18,7759.0
2020-08-21 12:20:00,122.18,122.2,122.0,122.02,16932.0,122.18,122.2,122.0,122.02,16932.0
2020-08-21 12:25:00,122.01,122.19,121.95,122.19,56532.0,122.01,122.19,121.95,122.19,56532.0
2020-08-21 12:30:00,122.21,122.23,122.03,122.05,20442.0,122.21,122.23,122.03,122.05,20442.0
2020-08-21 12:35:00,122.01,122.15,121.97,122.09,33643.0,122.01,122.15,121.97,122.09,33643.0
2020-08-21 12:40:00,122.08,122.14,122.03,122.04,9813.0,122.08,122.14,122.03,122.04,9813.0
2020-08-21 12:45:00,122.04,122.19,121.98,122.12,19045.0,122.04,122.19,121.98,122.12,19045.0
2020-08-21 12:50:00,122.09,122.21,122.06,122.21,7951.0,122.09,122.21,122.06,122.21,7951.0
2020-08-21 12:55:00,122.24,122.24,122.05,122.13,13390.0,122.24,122.24,122.05,122.13,13390.0
2020-08-21 13:00:00,122.13,122.16,121.97,122.02,20504.0,122.13,122.16,121.97,122.02,20504.0
2020-08-21 13:05:00,122.01,122.1,121.99,122.06,11692.0,122.01,122.1,121.99,122.06,11692.0
2020-08-21 13:10:00,122.08,122.18,122.01,122.16,7007.0,122.08,122.18,122.01,122.16,7007.0
2020-08-21 13:15:00,122.19,122.2,122.1,122.17,6880.0,122.19,122.2,122.1,122.17,6880.0
2020-08-21 13:20:00,122.1,122.11,121.97,122.02,13947.0,122.1,122.11,121.97,122.02,13947.0
2020-08-21 13:25:00,122.0,122.05,121.99,122.0,14511.0,122.0,122.05,121.99,122.0,14511.0
2020-08-21 13:30:00,122.02,122.15,122.0,122.14,14769.0,122.02,122.15,122.0,122.14,14769.0
2020-08-21 13:35:00,122.14,122.27,122.11,122.17,27221.0,122.14,122.27,122.11,122.17,27221.0
2020-08-21 13:40:00,122.17,122.24,122.11,122.12,15659.0,122.17,122.24,122.11,122.12,15659.0
2020-08-21 13:45:00,122.1,122.11,122.0,122.11,9104.0,122.1,122.11,122.0,122.11,9104.0
2020-08-21 13:50:00,122.11,122.11,121.99,121.99,12778.0,122.11,122.11,121.99,121.99,12778.0
2020-08-21 13:55:00,122.01,122.09,121.99,122.08,9853.0,122.01,122.09,121.99,122.08,9853.0
2020-08-21 14:00:00,122.09,122.12,122.02,122.12,8158.0,122.09,122.12,122.02,122.12,8158.0
2020-08-21 14:05:00,122.11,122.11,122.04,122.05,6400.0,122.11,122.11,122.04,122.05,6400.0
2020-08-21 14:10:00,122.05,122.16,122.03,122.16,6606.0,122.05,122.16,122.03,122.16,6606.0
2020-08-21 14:15:00,122.19,122.22,122.06,122.11,11932.0,122.19,122.22,122.06,122.11,11932.0
2020-08-21 14:20:00,122.1,122.1,122.02,122.02,6207.0,122.1,122.1,122.02,122.02,6207.0
2020-08-21 14:25:00,122.04,122.07,122.02,122.06,3234.0,122.04,122.07,122.02,122.06,3234.0
2020-08-21 14:30:00,122.06,122.1,122.04,122.07,5100.0,122.06,122.1,122.04,122.07,5100.0
2020-08-21 14:35:00,122.07,122.1,122.02,122.04,3832.0,122.07,122.1,122.02,122.04,3832.0
2020-08-21 14:40:00,122.03,122.09,122.0,122.07,13584.0,122.03,122.09,122.0,122.07,13584.0
2020-08-21 14:45:00,122.06,122.1,122.03,122.1,8044.0,122.06,122.1,122.03,122.1,8044.0
2020-08-21 14:50:00,122.1,122.15,122.05,122.13,5728.0,122.1,122.15,122.05,122.13,5728.0
2020-08-21 14:55:00,122.13,122.16,122.01,122.02,12381.0,122.13,122.16,122.01,122.02,12381.0
2020-08-21 15:00:00,122.01,122.18,122.0,122.05,18126.0,122.01,122.18,122.0,122.05,18126.0
2020-08-21 15:05:00,122.05,122.14,122.05,122.13,5556.0,122.05,122.14,122.05,122.13,5556.0
2020-08-21 15:10:00,122.11,122.12,122.01,122.07,9240.0,122.11,122.12,122.01,122.07,9240.0
2020-08-21 15:15:00,122.07,122.11,122.04,122.06,10374.0,122.07,122.11,122.04,122.06,10374.0
2020-08-21 15:20:00,122.06,122.14,122.05,122.12,15510.0,122.06,122.14,122.05,122.12,15510.0
2020-08-21 15:25:00,122.11,122.19,122.1,122.18,13819.0,122.11,122.19,122.1,122.18,13819.0
2020-08-21 15:30:00,122.17,122.17,122.09,122.12,16580.0,122.17,122.17,122.09,122.12,16580.0
2020-08-21 15:35:00,122.13,122.18,122.12,122.17,14809.0,122.13,122.18,122.12,122.17,14809.0
2020-08-21 15:40:00,122.16,122.16,122.01,122.02,22189.0,122.16,122.16,122.01,122.02,22189.0
2020-08-21 15:45:00,122.02,122.1,121.96,122.08,34435.0,122.02,122.1,121.96,122.08,34435.0
2020-08-21 15:50:00,122.08,122.37,122.07,122.36,70368.0,122.08,122.37,122.07,122.36,70368.0
2020-08-21 15:55:00,122.36,122.46,122.29,122.45,102844.0,122.36,122.46,122.29,122.45,102844.0
2020-08-24 09:30:00,123.87,124.0,122.54,122.77,134059.0,123.87,124.0,122.54,122.77,134059.0
2020-08-24 09:35:00,122.82,123.3,122.45,123.23,67773.0,122.82,123.3,122.45,123.23,67773.0
2020-08-24 09:40:00,123.29,123.9,123.08,123.48,51536.0,123.29,123.9,123.08,123.48,51536.0
2020-08-24 09:45:00,123.54,124.11,123.5,124.11,29770.0,123.54,124.11,123.5,124.11,29770.0
2020-08-24 09:50:00,124.15,124.73,123.76,123.79,47803.0,124.15,124.73,123.76,123.79,47803.0
2020-08-24 09:55:00,123.85,123.89,123.41,123.55,35220.0,123.85,123.89,123.41,123.55,35220.0
2020-08-24 10:00:00,123.5,123.54,123.01,123.29,28531.0,123.5,123.54,123.01,123.29,28531.0
2020-08-24 10:05:00,123.33,123.77,123.14,123.36,29462.0,123.33,123.77,123.14,123.36,29462.0
2020-08-24 10:10:00,123.35,124.0,123.29,123.57,20363.0,123.35,124.0,123.29,123.57,20363.0
2020-08-24 10:15:00,123.62,123.84,123.44,123.7,14877.0,123.62,123.84,123.44,123.7,14877.0
2020-08-24 10:20:00,123.7,124.2,123.69,123.8,21199.0,123.7,124.2,123.69,123.8,21199.0
2020-08-24 10:25:00,123.77,123.94,123.48,123.63,15725.0,123.77,123.94,123.48,123.63,15725.0
2020-08-24 10:30:00,123.53,123.6,123.36,123.53,18897.0,123.53,123.6,123.36,123.53,18897.0
2020-08-24 10:35:00,123.5,123.57,123.39,123.47,17161.0,123.5,123.57,123.39,123.47,17161.0
2020-08-24 10:40:00,123.45,123.58,123.39,123.52,8985.0,123.45,123.58,123.39,123.52,8985.0
2020-08-24 10:45:00,123.53,123.54,123.33,123.49,19582.0,123.53,123.54,123.33,123.49,19582.0
2020-08-24 10:50:00,123.51,123.54,123.11,123.27,23299.0,123.51,123.54,123.11,123.27,23299.0
2020-08-24 10:55:00,123.29,123.59,123.16,123.52,20817.0,123.29,123.59,123.16,123.52,20817.0
2020-08-24 11:00:00,123.45,123.6,123.42,123.44,17697.0,123.45,123.6,123.42,123.44,17697.0
2020-08-24 11:05:00,123.5,123.52,123.36,123.4,10432.0,123.5,123.52,123.36,123.4,10432.0
2020-08-24 11:10:00,123.39,123.46,123.0,123.18,17646.0,123.39,123.46,123.0,123.18,17646.0
2020-08-24 11:15:00,123.15,123.23,123.1,123.17,6310.0,123.15,123.23,123.1,123.17,6310.0
2020-08-24 11:20:00,123.14,123.23,123.14,123.19,9753.0,123.14,123.23,123.14,123.19,9753.0
2020-08-24 11:25:00,123.2,123.22,123.01,123.03,9183.0,123.2,123.22,123.01,123.03,9183.0
2020-08-24 11:30:00,123.02,123.26,123.0,123.12,14788.0,123.02,123.26,123.0,123.12,14788.0
2020-08-24 11:35:00,123.14,123.23,123.04,123.11,14225.0,123.14,123.23,123.04,123.11,14225.0
2020-08-24 11:40:00,123.08,123.25,123.08,123.23,15996.0,123.08,123.25,123.08,123.23,15996.0
2020-08-24 11:45:00,123.25,123.35,123.15,123.32,13276.0,123.25,123.35,123.15,123.32,13276.0
2020-08-24 11:50:00,123.32,123.38,123.21,123.38,11691.0,123.32,123.38,123.21,123.38,11691.0
2020-08-24 11:55:00,123.38,123.47,123.31,123.32,14201.0,123.38,123.47,123.31,123.32,14201.0
2020-08-24 12:00:00,123.31,123.39,123.07,123.15,7462.0,123.31,123.39,123.07,123.15,7462.0
2020-08-24 12:05:00,123.2,123.31,123.11,123.12,8050.0,123.2,123.31,123.11,123.12,8050.0
2020-08-24 12:10:00,123.15,123.23,123.11,123.16,5634.0,123.15,123.23,123.11,123.16,5634.0
2020-08-24 12:15:00,123.13,123.22,123.08,123.1,5814.0,123.13,123.22,123.08,123.1,5814.0
2020-08-24 12:20:00,123.06,123.06,122.91,122.94,7752.0,123.06,123.06,122.91,122.94,7752.0
2020-08-24 12:25:00,122.92,122.92,122.6,122.75,21225.0,122.92,122.92,122.6,122.75,21225.0
2020-08-24 12:30:00,122.62,122.92,122.61,122.63,10403.0,122.62,122.92,122.61,122.63,10403.0
2020-08-24 12:35:00,122.67,122.78,122.52,122.58,8023.0,122.67,122.78,122.52,122.58,8023.0
2020-08-24 12:40:00,122.58,122.66,122.49,122.49,11175.0,122.58,122.66,122.49,122.49,11175.0
2020-08-24 12:45:00,122.49,122.63,122.48,122.57,5936.0,122.49,122.63,122.48,122.57,5936.0
2020-08-24 12:50:00,122.59,122.61,122.5,122.51,4102.0,122.59,122.61,122.5,122.51,4102.0
2020-08-24 12:55:00,122.51,122.6,122.48,122.49,8388.0,122.51,122.6,122.48,122.49,8388.0
2020-08-24 13:00:00,122.52,122.69,122.49,122.53,20951.0,122.52,122.69,122.49,122.53,20951.0
2020-08-24 13:05:00,122.53,122.72,122.48,122.65,6095.0,122.53,122.72,122.48,122.65,6095.0
2020-08-24 13:10:00,122.65,122.73,122.59,122.62,14776.0,122.65,122.73,122.59,122.62,14776.0
2020-08-24 13:15:00,122.58,122.67,122.51,122.57,3640.0,122.58,122.67,122.51,122.57,3640.0
2020-08-24 13:20:00,122.59,122.68,122.51,122.57,7033.0,122.59,122.68,122.51,122.57,7033.0
2020-08-24 13:25:00,122.6,122.75,122.6,122.7,6126.0,122.6,122.75,122.6,122.7,6126.0
2020-08-24 13:30:00,122.7,122.8,122.63,122.73,13613.0,122.7,122.8,122.63,122.73,13613.0
2020-08-24 13:35:00,122.8,122.9,122.75,122.82,10615.0,122.8,122.9,122.75,122.82,10615.0
2020-08-24 13:40:00,122.87,122.87,122.69,122.75,6005.0,122.87,122.87,122.69,122.75,6005.0
2020-08-24 13:45:00,122.75,122.77,122.68,122.72,6451.0,122.75,122.77,122.68,122.72,6451.0
2020-08-24 13:50:00,122.72,122.82,122.66,122.75,9269.0,122.72,122.82,122.66,122.75,9269.0
2020-08-24 13:55:00,122.75,122.88,122.74,122.84,7669.0,122.75,122.88,122.74,122.84,7669.0
2020-08-24 14:00:00,122.84,122.91,122.7,122.72,7883.0,122.84,122.91,122.7,122.72,7883.0
2020-08-24 14:05:00,122.73,122.92,122.73,122.8,11278.0,122.73,122.92,122.73,122.8,11278.0
2020-08-24 14:10:00,122.82,122.93,122.77,122.92,4944.0,122.82,122.93,122.77,122.92,4944.0
2020-08-24 14:15:00,122.92,123.06,122.9,123.04,10773.0,122.92,123.06,122.9,123.04,10773.0
2020-08-24 14:20:00,123.06,123.07,122.84,122.86,6289.0,123.06,123.07,122.84,122.86,6289.0
2020-08-24 14:25:00,122.88,122.92,122.79,122.86,7731.0,122.88,122.92,122.79,122.86,7731.0
2020-08-24 14:30:00,122.85,122.88,122.72,122.73,7747.0,122.85,122.88,122.72,122.73,7747.0
2020-08-24 14:35:00,122.73,122.77,122.55,122.61,8157.0,122.73,122.77,122.55,122.61,8157.0
2020-08-24 14:40:00,122.61,122.7,122.54,122.63,8172.0,122.61,122.7,122.54,122.63,8172.0
2020-08-24 14:45:00,122.62,122.69,122.6,122.62,6094.0,122.62,122.69,122.6,122.62,6094.0
2020-08-24 14:50:00,122.64,122.65,122.47,122.47,11211.0,122.64,122.65,122.47,122.47,11211.0
2020-08-24 14:55:00,122.47,122.64,122.47,122.61,11260.0,122.47,122.64,122.47,122.61,11260.0
2020-08-24 15:00:00,122.64,122.77,122.61,122.66,15663.0,122.64,122.77,122.61,122.66,15663.0
2020-08-24 15:05:00,122.67,122.71,122.57,122.63,11034.0,122.67,122.71,122.57,122.63,11034.0
2020-08-24 15:10:00,122.65,122.7,122.55,122.67,14343.0,122.65,122.7,122.55,122.67,14343.0
2020-08-24 15:15:00,122.68,122.69,122.46,122.62,33302.0,122.68,122.69,122.46,122.62,33302.0
2020-08-24 15:20:00,122.6,122.73,122.54,122.71,13592.0,122.6,122.73,122.54,122.71,13592.0
2020-08-24 15:25:00,122.7,122.75,122.66,122.71,14705.0,122.7,122.75,122.66,122.71,14705.0
2020-08-24 15:30:00,122.74,122.86,122.68,122.72,19939.0,122.74,122.86,122.68,122.72,19939.0
2020-08-24 15:35:00,122.72,122.78,122.6,122.6,24153.0,122.72,122.78,122.6,122.6,24153.0
2020-08-24 15:40:00,122.6,122.64,122.53,122.62,28789.0,122.6,122.64,122.53,122.62,28789.0
2020-08-24 15:45:00,122.62,122.66,122.46,122.57,77625.0,122.62,122.66,122.46,122.57,77625.0
2020-08-24 15:50:00,122.57,122.8,122.56,122.8,39728.0,122.57,122.8,122.56,122.8,39728.0
2020-08-24 15:55:00,122.79,122.9,122.69,122.89,88069.0,122.79,122.9,122.69,122.89,88069.0
2020-08-25 09:30:00,122.68,122.68,121.93,122.2,78839.0,122.68,122.68,121.93,122.2,78839.0
2020-08-25 09:35:00,122.2,122.33,121.96,122.16,26742.0,122.2,122.33,121.96,122.16,26742.0
2020-08-25 09:40:00,122.16,122.4,122.01,122.17,18782.0,122.16,122.4,122.01,122.17,18782.0
2020-08-25 09:45:00,122.21,122.93,122.06,122.93,30346.0,122.21,122.93,122.06,122.93,30346.0
2020-08-25 09:50:00,122.93,122.93,122.17,122.36,33980.0,122.93,122.93,122.17,122.36,33980.0
2020-08-25 09:55:00,122.36,122.87,122.36,122.87,29687.0,122.36,122.87,122.36,122.87,29687.0
2020-08-25 10:00:00,122.77,123.01,122.63,123.0,37888.0,122.77,123.01,122.63,123.0,37888.0
2020-08-25 10:05:00,123.0,123.07,122.88,122.95,26917.0,123.0,123.07,122.88,122.95,26917.0
2020-08-25 10:10:00,122.95,123.18,122.93,123.09,34205.0,122.95,123.18,122.93,123.09,34205.0
2020-08-25 10:15:00,123.13,123.54,123.13,123.27,32312.0,123.13,123.54,123.13,123.27,32312.0
2020-08-25 10:20:00,123.37,123.41,123.1,123.26,32673.0,123.37,123.41,123.1,123.26,32673.0
2020-08-25 10:25:00,123.26,123.34,122.85,122.95,22496.0,123.26,123.34,122.85,122.95,22496.0
2020-08-25 10:30:00,122.95,123.24,122.85,123.16,31619.0,122.95,123.24,122.85,123.16,31619.0
2020-08-25 10:35:00,123.21,123.39,123.13,123.35,25565.0,123.21,123.39,123.13,123.35,25565.0
2020-08-25 10:40:00,123.35,123.77,123.32,123.49,36641.0,123.35,123.77,123.32,123.49,36641.0
2020-08-25 10:45:00,123.43,123.55,123.06,123.3,30389.0,123.43,123.55,123.06,123.3,30389.0
2020-08-25 10:50:00,123.19,123.38,122.96,123.17,41257.0,123.19,123.38,122.96,123.17,41257.0
2020-08-25 10:55:00,123.17,123.55,122.99,123.51,56881.0,123.17,123.55,122.99,123.51,56881.0
2020-08-25 11:00:00,123.5,123.78,123.34,123.6,29805.0,123.5,123.78,123.34,123.6,29805.0
2020-08-25 11:05:00,123.6,123.88,123.6,123.72,31695.0,123.6,123.88,123.6,123.72,31695.0
2020-08-25 11:10:00,123.72,123.98,123.69,123.76,32449.0,123.72,123.98,123.69,123.76,32449.0
2020-08-25 11:15:00,123.76,124.0,123.57,123.98,31765.0,123.76,124.0,123.57,123.98,31765.0
2020-08-25 11:20:00,124.0,124.3,123.97,124.25,36292.0,124.0,124.3,123.97,124.25,36292.0
2020-08-25 11:25:00,124.25,124.35,124.05,124.15,24703.0,124.25,124.35,124.05,124.15,24703.0
2020-08-25 11:30:00,124.17,124.23,124.04,124.1,17967.0,124.17,124.23,124.04,124.1,17967.0
2020-08-25 11:35:00,124.12,124.27,124.04,124.07,21809.0,124.12,124.27,124.04,124.07,21809.0
2020-08-25 11:40:00,124.07,124.17,123.95,124.06,21187.0,124.07,124.17,123.95,124.06,21187.0
2020-08-25 11:45:00,124.05,124.44,124.0,124.43,23995.0,124.05,124.44,124.0,124.43,23995.0
2020-08-25 11:50:00,124.44,124.5,124.35,124.49,32595.0,124.44,124.5,124.35,124.49,32595.0
2020-08-25 11:55:00,124.49,124.68,124.49,124.59,41313.0,124.49,124.68,124.49,124.59,41313.0
2020-08-25 12:00:00,124.62,124.88,124.36,124.64,38482.0,124.62,124.88,124.36,124.64,38482.0
2020-08-25 12:05:00,124.66,124.77,124.28,124.29,23581.0,124.66,124.77,124.28,124.29,23581.0
2020-08-25 12:10:00,124.29,124.43,124.03,124.05,29336.0,124.29,124.43,124.03,124.05,29336.0
2020-08-25 12:15:00,124.03,124.34,124.02,124.34,27496.0,124.03,124.34,124.02,124.34,27496.0
2020-08-25 12:20:00,124.34,124.58,124.34,124.48,18149.0,124.34,124.58,124.34,124.48,18149.0
2020-08-25 12:25:00,124.49,124.64,124.47,124.48,24001.0,124.49,124.64,124.47,124.48,24001.0
2020-08-25 12:30:00,124.45,124.55,124.24,124.48,29977.0,124.45,124.55,124.24,124.48,29977.0
2020-08-25 12:35:00,124.49,124.82,124.49,124.82,21223.0,124.49,124.82,124.49,124.82,21223.0
2020-08-25 12:40:00,124.82,124.86,124.58,124.74,18980.0,124.82,124.86,124.58,124.74,18980.0
2020-08-25 12:45:00,124.77,124.85,124.68,124.8,16626.0,124.77,124.85,124.68,124.8,16626.0
2020-08-25 12:50:00,124.8,124.99,124.78,124.98,24858.0,124.8,124.99,124.78,124.98,24858.0
2020-08-25 12:55:00,124.98,125.27,124.81,125.24,186296.0,124.98,125.27,124.81,125.24,186296.0
2020-08-25 13:00:00,125.21,125.37,125.02,125.26,29423.0,125.21,125.37,125.02,125.26,29423.0
2020-08-25 13:05:00,125.28,125.29,125.06,125.2,14653.0,125.28,125.29,125.06,125.2,14653.0
2020-08-25 13:10:00,125.19,125.43,125.14,125.39,21008.0,125.19,125.43,125.14,125.39,21008.0
2020-08-25 13:15:00,125.37,125.42,125.3,125.42,20561.0,125.37,125.42,125.3,125.42,20561.0
2020-08-25 13:20:00,125.42,125.6,125.41,125.48,33163.0,125.42,125.6,125.41,125.48,33163.0
2020-08-25 13:25:00,125.48,125.55,125.46,125.55,18635.0,125.48,125.55,125.46,125.55,18635.0
2020-08-25 13:30:00,125.57,125.74,125.55,125.74,21147.0,125.57,125.74,125.55,125.74,21147.0
2020-08-25 13:35:00,125.75,125.87,125.74,125.83,31350.0,125.75,125.87,125.74,125.83,31350.0
2020-08-25 13:40:00,125.82,125.97,125.76,125.94,26038.0,125.82,125.97,125.76,125.94,26038.0
2020-08-25 13:45:00,125.93,125.97,125.75,125.76,28544.0,125.93,125.97,125.75,125.76,28544.0
2020-08-25 13:50:00,125.78,125.79,125.57,125.6,28026.0,125.78,125.79,125.57,125.6,28026.0
2020-08-25 13:55:00,125.59,125.6,125.42,125.47,22433.0,125.59,125.6,125.42,125.47,22433.0
2020-08-25 14:00:00,125.47,125.57,125.43,125.49,17393.0,125.47,125.57,125.43,125.49,17393.0
2020-08-25 14:05:00,125.5,125.5,125.4,125.46,12343.0,125.5,125.5,125.4,125.46,12343.0
2020-08-25 14:10:00,125.48,125.53,125.44,125.45,19437.0,125.48,125.53,125.44,125.45,19437.0
2020-08-25 14:15:00,125.44,125.45,125.25,125.32,18101.0,125.44,125.45,125.25,125.32,18101.0
2020-08-25 14:20:00,125.32,125.46,125.29,125.41,12863.0,125.32,125.46,125.29,125.41,12863.0
2020-08-25 14:25:00,125.43,125.52,125.31,125.52,12518.0,125.43,125.52,125.31,125.52,12518.0
2020-08-25 14:30:00,125.52,125.53,125.42,125.5,19565.0,125.52,125.53,125.42,125.5,19565.0
2020-08-25 14:35:00,125.53,125.55,125.4,125.49,14787.0,125.53,125.55,125.4,125.49,14787.0
2020-08-25 14:40:00,125.48,125.78,125.42,125.47,27296.0,125.48,125.78,125.42,125.47,27296.0
2020-08-25 14:45:00,125.55,125.56,125.35,125.43,15866.0,125.55,125.56,125.35,125.43,15866.0
2020-08-25 14:50:00,125.48,125.53,125.47,125.5,12919.0,125.48,125.53,125.47,125.5,12919.0
2020-08-25 14:55:00,125.48,125.55,125.47,125.55,21605.0,125.48,125.55,125.47,125.55,21605.0
2020-08-25 15:00:00,125.57,125.74,125.41,125.46,28790.0,125.57,125.74,125.41,125.46,28790.0
2020-08-25 15:05:00,125.43,125.5,125.12,125.34,34692.0,125.43,125.5,125.12,125.34,34692.0
2020-08-25 15:10:00,125.34,125.7,125.32,125.68,18247.0,125.34,125.7,125.32,125.68,18247.0
2020-08-25 15:15:00,125.68,125.81,125.65,125.71,18613.0,125.68,125.81,125.65,125.71,18613.0
2020-08-25 15:20:00,125.74,125.81,125.69,125.8,23270.0,125.74,125.81,125.69,125.8,23270.0
2020-08-25 15:25:00,125.8,125.95,125.74,125.88,43021.0,125.8,125.95,125.74,125.88,43021.0
2020-08-25 15:30:00,125.88,125.93,125.65,125.67,47246.0,125.88,125.93,125.65,125.67,47246.0
2020-08-25 15:35:00,125.7,125.92,125.65,125.91,29803.0,125.7,125.92,125.65,125.91,29803.0
2020-08-25 15:40:00,125.91,126.05,125.84,125.86,66258.0,125.91,126.05,125.84,125.86,66258.0
2020-08-25 15:45:00,125.88,125.88,125.41,125.43,45360.0,125.88,125.88,125.41,125.43,45360.0
2020-08-25 15:50:00,125.41,126.02,125.36,125.64,160918.0,125.41,126.02,125.36,125.64,160918.0
2020-08-25 15:55:00,125.61,125.73,125.39,125.72,127160.0,125.61,125.73,125.39,125.72,127160.0
2020-08-26 09:30:00,125.75,125.99,124.93,125.16,85706.0,125.75,125.99,124.93,125.16,85706.0
2020-08-26 09:35:00,125.17,125.48,124.2,124.34,51107.0,125.17,125.48,124.2,124.34,51107.0
2020-08-26 09:40:00,124.33,124.66,123.66,124.62,182893.0,124.33,124.66,123.66,124.62,182893.0
2020-08-26 09:45:00,124.64,124.68,124.13,124.55,37022.0,124.64,124.68,124.13,124.55,37022.0
2020-08-26 09:50:00,124.51,124.8,124.4,124.62,15567.0,124.51,124.8,124.4,124.62,15567.0
2020-08-26 09:55:00,124.7,124.93,124.6,124.85,28039.0,124.7,124.93,124.6,124.85,28039.0
2020-08-26 10:00:00,124.94,125.65,124.87,125.64,37133.0,124.94,125.65,124.87,125.64,37133.0
2020-08-26 10:05:00,125.68,126.0,125.65,126.0,44507.0,125.68,126.0,125.65,126.0,44507.0
2020-08-26 10:10:00,126.0,126.42,125.99,126.38,52285.0,126.0,126.42,125.99,126.38,52285.0
2020-08-26 10:15:00,126.36,126.4,125.87,126.09,63935.0,126.36,126.4,125.87,126.09,63935.0
2020-08-26 10:20:00,126.08,126.35,125.97,126.27,35148.0,126.08,126.35,125.97,126.27,35148.0
2020-08-26 10:25:00,126.27,126.51,125.99,126.12,32412.0,126.27,126.51,125.99,126.12,32412.0
2020-08-26 10:30:00,126.12,126.8,126.08,126.77,47681.0,126.12,126.8,126.08,126.77,47681.0
2020-08-26 10:35:00,126.76,126.97,126.51,126.66,38650.0,126.76,126.97,126.51,126.66,38650.0
2020-08-26 10:40:00,126.69,126.92,126.69,126.86,24044.0,126.69,126.92,126.69,126.86,24044.0
2020-08-26 10:45:00,126.87,127.11,126.87,127.09,56336.0,126.87,127.11,126.87,127.09,56336.0
2020-08-26 10:50:00,127.1,127.29,127.04,127.04,18570.0,127.1,127.29,127.04,127.04,18570.0
2020-08-26 10:55:00,127.05,127.05,126.71,126.91,38470.0,127.05,127.05,126.71,126.91,38470.0
2020-08-26 11:00:00,126.92,127.0,126.6,126.73,41470.0,126.92,127.0,126.6,126.73,41470.0
2020-08-26 11:05:00,126.73,126.96,126.6,126.83,20416.0,126.73,126.96,126.6,126.83,20416.0
2020-08-26 11:10:00,126.81,126.96,126.8,126.9,29687.0,126.81,126.96,126.8,126.9,29687.0
2020-08-26 11:15:00,126.94,126.98,126.77,126.96,17832.0,126.94,126.98,126.77,126.96,17832.0
2020-08-26 11:20:00,126.98,127.12,126.73,126.99,27632.0,126.98,127.12,126.73,126.99,27632.0
2020-08-26 11:25:00,127.04,127.09,126.9,127.04,27495.0,127.04,127.09,126.9,127.04,27495.0
2020-08-26 11:30:00,127.07,127.4,126.98,127.36,24215.0,127.07,127.4,126.98,127.36,24215.0
2020-08-26 11:35:00,127.36,127.36,127.13,127.27,20642.0,127.36,127.36,127.13,127.27,20642.0
2020-08-26 11:40:00,127.27,127.4,127.22,127.34,23390.0,127.27,127.4,127.22,127.34,23390.0
2020-08-26 11:45:00,127.34,127.38,127.18,127.25,15747.0,127.34,127.38,127.18,127.25,15747.0
2020-08-26 11:50:00,127.26,127.26,126.87,127.01,21399.0,127.26,127.26,126.87,127.01,21399.0
2020-08-26 11:55:00,127.0,127.01,126.87,126.96,15736.0,127.0,127.01,126.87,126.96,15736.0
2020-08-26 12:00:00,126.97,126.99,126.85,126.99,18322.0,126.97,126.99,126.85,126.99,18322.0
2020-08-26 12:05:00,126.99,127.07,126.9,126.91,24505.0,126.99,127.07,126.9,126.91,24505.0
2020-08-26 12:10:00,126.91,127.18,126.88,127.05,21935.0,126.91,127.18,126.88,127.05,21935.0
2020-08-26 12:15:00,127.02,127.02,126.85,126.98,23880.0,127.02,127.02,126.85,126.98,23880.0
2020-08-26 12:20:00,126.98,127.25,126.94,127.16,19099.0,126.98,127.25,126.94,127.16,19099.0
2020-08-26 12:25:00,127.16,127.36,127.15,127.34,12683.0,127.16,127.36,127.15,127.34,12683.0
2020-08-26 12:30:00,127.35,127.43,127.21,127.41,20719.0,127.35,127.43,127.21,127.41,20719.0
2020-08-26 12:35:00,127.44,127.46,127.3,127.46,17963.0,127.44,127.46,127.3,127.46,17963.0
2020-08-26 12:40:00,127.46,127.49,127.06,127.06,24169.0,127.46,127.49,127.06,127.06,24169.0
2020-08-26 12:45:00,127.04,127.1,126.78,126.78,13371.0,127.04,127.1,126.78,126.78,13371.0
2020-08-26 12:50:00,126.83,127.13,126.83,127.1,13246.0,126.83,127.13,126.83,127.1,13246.0
2020-08-26 12:55:00,127.12,127.35,127.1,127.29,15498.0,127.12,127.35,127.1,127.29,15498.0
2020-08-26 13:00:00,127.29,127.48,127.28,127.42,12619.0,127.29,127.48,127.28,127.42,12619.0
2020-08-26 13:05:00,127.39,127.57,127.37,127.54,21841.0,127.39,127.57,127.37,127.54,21841.0
2020-08-26 13:10:00,127.6,127.76,127.54,127.74,23375.0,127.6,127.76,127.54,127.74,23375.0
2020-08-26 13:15:00,127.76,127.89,127.71,127.84,22726.0,127.76,127.89,127.71,127.84,22726.0
2020-08-26 13:20:00,127.84,128.0,127.84,127.98,21387.0,127.84,128.0,127.84,127.98,21387.0
2020-08-26 13:25:00,127.98,128.0,127.9,127.98,26664.0,127.98,128.0,127.9,127.98,26664.0
2020-08-26 13:30:00,127.97,128.0,127.81,127.82,52729.0,127.97,128.0,127.81,127.82,52729.0
2020-08-26 13:35:00,127.82,127.92,127.64,127.64,24639.0,127.82,127.92,127.64,127.64,24639.0
2020-08-26 13:40:00,127.71,127.75,127.46,127.47,13616.0,127.71,127.75,127.46,127.47,13616.0
2020-08-26 13:45:00,127.47,127.9,127.46,127.83,22794.0,127.47,127.9,127.46,127.83,22794.0
2020-08-26 13:50:00,127.83,127.84,127.34,127.35,20164.0,127.83,127.84,127.34,127.35,20164.0
2020-08-26 13:55:00,127.29,127.53,127.25,127.5,14213.0,127.29,127.53,127.25,127.5,14213.0
2020-08-26 14:00:00,127.5,127.83,127.4,127.42,21280.0,127.5,127.83,127.4,127.42,21280.0
2020-08-26 14:05:00,127.42,127.46,127.3,127.3,9103.0,127.42,127.46,127.3,127.3,9103.0
2020-08-26 14:10:00,127.31,127.33,127.13,127.22,16540.0,127.31,127.33,127.13,127.22,16540.0
2020-08-26 14:15:00,127.22,127.26,127.16,127.17,16675.0,127.22,127.26,127.16,127.17,16675.0
2020-08-26 14:20:00,127.21,127.77,127.17,127.6,16840.0,127.21,127.77,127.17,127.6,16840.0
2020-08-26 14:25:00,127.6,127.75,127.51,127.7,13053.0,127.6,127.75,127.51,127.7,13053.0
2020-08-26 14:30:00,127.74,127.81,127.36,127.36,12523.0,127.74,127.81,127.36,127.36,12523.0
2020-08-26 14:35:00,127.36,127.36,127.17,127.3,17579.0,127.36,127.36,127.17,127.3,17579.0
2020-08-26 14:40:00,127.34,127.41,126.96,126.97,13311.0,127.34,127.41,126.96,126.97,13311.0
2020-08-26 14:45:00,126.97,127.13,126.97,127.13,14177.0,126.97,127.13,126.97,127.13,14177.0
2020-08-26 14:50:00,127.2,127.44,127.09,127.22,28387.0,127.2,127.44,127.09,127.22,28387.0
2020-08-26 14:55:00,127.24,127.25,126.87,127.04,29446.0,127.24,127.25,126.87,127.04,29446.0
2020-08-26 15:00:00,127.03,127.03,126.68,126.88,20901.0,127.03,127.03,126.68,126.88,20901.0
2020-08-26 15:05:00,126.93,127.25,126.93,127.21,21749.0,126.93,127.25,126.93,127.21,21749.0
2020-08-26 15:10:00,127.21,127.48,127.13,127.3,15796.0,127.21,127.48,127.13,127.3,15796.0
2020-08-26 15:15:00,127.33,127.45,127.32,127.39,17858.0,127.33,127.45,127.32,127.39,17858.0
2020-08-26 15:20:00,127.39,127.55,127.34,127.51,16779.0,127.39,127.55,127.34,127.51,16779.0
2020-08-26 15:25:00,127.56,127.69,127.45,127.63,19363.0,127.56,127.69,127.45,127.63,19363.0
2020-08-26 15:30:00,127.68,127.8,127.4,127.47,24134.0,127.68,127.8,127.4,127.47,24134.0
2020-08-26 15:35:00,127.52,127.75,127.52,127.63,26719.0,127.52,127.75,127.52,127.63,26719.0
2020-08-26 15:40:00,127.63,127.74,127.43,127.45,31177.0,127.63,127.74,127.43,127.45,31177.0
2020-08-26 15:45:00,127.44,127.48,127.26,127.35,22724.0,127.44,127.48,127.26,127.35,22724.0
2020-08-26 15:50:00,127.44,127.87,127.05,127.4,64307.0,127.44,127.87,127.05,127.4,64307.0
2020-08-26 15:55:00,127.43,127.54,126.99,127.47,123595.0,127.43,127.54,126.99,127.47,123595.0
2020-08-27 09:30:00,127.58,127.9,126.19,126.19,107578.0,127.58,127.9,126.19,126.19,107578.0
2020-08-27 09:35:00,126.19,126.85,126.11,126.56,33748.0,126.19,126.85,126.11,126.56,33748.0
2020-08-27 09:40:00,126.41,126.44,126.01,126.18,20526.0,126.41,126.44,126.01,126.18,20526.0
2020-08-27 09:45:00,126.14,126.27,125.67,126.02,41443.0,126.14,126.27,125.67,126.02,41443.0
2020-08-27 09:50:00,126.02,126.4,125.95,126.33,44661.0,126.02,126.4,125.95,126.33,44661.0
2020-08-27 09:55:00,126.38,126.42,126.01,126.26,41434.0,126.38,126.42,126.01,126.26,41434.0
2020-08-27 10:00:00,126.28,126.29,125.9,126.16,52751.0,126.28,126.29,125.9,126.16,52751.0
2020-08-27 10:05:00,126.16,126.35,125.98,126.15,40377.0,126.16,126.35,125.98,126.15,40377.0
2020-08-27 10:10:00,126.16,126.2,125.86,126.19,34917.0,126.16,126.2,125.86,126.19,34917.0
2020-08-27 10:15:00,126.19,127.18,126.19,127.17,35470.0,126.19,127.18,126.19,127.17,35470.0
2020-08-27 10:20:00,127.17,127.41,127.1,127.26,27489.0,127.17,127.41,127.1,127.26,27489.0
2020-08-27 10:25:00,127.3,127.67,127.26,127.63,31670.0,127.3,127.67,127.26,127.63,31670.0
2020-08-27 10:30:00,127.68,127.78,127.41,127.77,28621.0,127.68,127.78,127.41,127.77,28621.0
2020-08-27 10:35:00,127.77,127.8,127.32,127.61,30715.0,127.77,127.8,127.32,127.61,30715.0
2020-08-27 10:40:00,127.65,127.65,127.35,127.45,52828.0,127.65,127.65,127.35,127.45,52828.0
2020-08-27 10:45:00,127.43,127.43,127.0,127.08,24005.0,127.43,127.43,127.0,127.08,24005.0
2020-08-27 10:50:00,127.09,127.2,126.85,127.19,25369.0,127.09,127.2,126.85,127.19,25369.0
2020-08-27 10:55:00,127.2,127.32,127.01,127.04,21543.0,127.2,127.32,127.01,127.04,21543.0
2020-08-27 11:00:00,127.04,127.29,126.95,127.14,20030.0,127.04,127.29,126.95,127.14,20030.0
2020-08-27 11:05:00,127.15,127.23,127.05,127.16,20424.0,127.15,127.23,127.05,127.16,20424.0
2020-08-27 11:10:00,127.2,127.41,127.11,127.38,17937.0,127.2,127.41,127.11,127.38,17937.0
2020-08-27 11:15:00,127.38,127.41,127.2,127.35,19324.0,127.38,127.41,127.2,127.35,19324.0
2020-08-27 11:20:00,127.35,127.61,127.34,127.49,18804.0,127.35,127.61,127.34,127.49,18804.0
2020-08-27 11:25:00,127.49,127.69,127.34,127.5,18156.0,127.49,127.69,127.34,127.5,18156.0
2020-08-27 11:30:00,127.56,127.62,127.34,127.58,16667.0,127.56,127.62,127.34,127.58,16667.0
2020-08-27 11:35:00,127.58,127.69,127.52,127.66,16025.0,127.58,127.69,127.52,127.66,16025.0
2020-08-27 11:40:00,127.68,128.0,127.68,127.98,18302.0,127.68,128.0,127.68,127.98,18302.0
2020-08-27 11:45:00,127.98,127.99,127.9,127.91,17878.0,127.98,127.99,127.9,127.91,17878.0
2020-08-27 11:50:00,127.91,127.99,127.6,127.6,20760.0,127.91,127.99,127.6,127.6,20760.0
2020-08-27 11:55:00,127.68,127.77,127.6,127.69,21892.0,127.68,127.77,127.6,127.69,21892.0
2020-08-27 12:00:00,127.7,127.73,127.37,127.41,14232.0,127.7,127.73,127.37,127.41,14232.0
2020-08-27 12:05:00,127.41,127.61,127.41,127.51,10738.0,127.41,127.61,127.41,127.51,10738.0
2020-08-27 12:10:00,127.51,127.64,127.51,127.54,10004.0,127.51,127.64,127.51,127.54,10004.0
2020-08-27 12:15:00,127.57,127.63,127.44,127.46,19448.0,127.57,127.63,127.44,127.46,19448.0
2020-08-27 12:20:00,127.47,127.58,127.4,127.57,11891.0,127.47,127.58,127.4,127.57,11891.0
2020-08-27 12:25:00,127.57,127.77,127.55,127.74,14075.0,127.57,127.77,127.55,127.74,14075.0
2020-08-27 12:30:00,127.75,127.76,127.19,127.36,17091.0,127.75,127.76,127.19,127.36,17091.0
2020-08-27 12:35:00,127.35,127.41,127.06,127.32,14352.0,127.35,127.41,127.06,127.32,14352.0
2020-08-27 12:40:00,127.35,127.43,127.21,127.34,11285.0,127.35,127.43,127.21,127.34,11285.0
2020-08-27 12:45:00,127.37,127.39,127.21,127.22,9977.0,127.37,127.39,127.21,127.22,9977.0
2020-08-27 12:50:00,127.23,127.25,126.92,126.97,15346.0,127.23,127.25,126.92,126.97,15346.0
2020-08-27 12:55:00,126.97,127.11,126.91,127.01,11873.0,126.97,127.11,126.91,127.01,11873.0
2020-08-27 13:00:00,127.01,127.2,126.97,127.07,10939.0,127.01,127.2,126.97,127.07,10939.0
2020-08-27 13:05:00,126.99,127.39,126.93,127.36,11737.0,126.99,127.39,126.93,127.36,11737.0
2020-08-27 13:10:00,127.36,127.54,127.29,127.49,11527.0,127.36,127.54,127.29,127.49,11527.0
2020-08-27 13:15:00,127.52,127.62,127.33,127.57,14865.0,127.52,127.62,127.33,127.57,14865.0
2020-08-27 13:20:00,127.51,127.6,127.38,127.42,16659.0,127.51,127.6,127.38,127.42,16659.0
2020-08-27 13:25:00,127.43,127.61,127.42,127.55,11561.0,127.43,127.61,127.42,127.55,11561.0
2020-08-27 13:30:00,127.61,127.64,127.47,127.51,15275.0,127.61,127.64,127.47,127.51,15275.0
2020-08-27 13:35:00,127.51,127.55,127.34,127.46,10745.0,127.51,127.55,127.34,127.46,10745.0
2020-08-27 13:40:00,127.47,127.51,127.34,127.39,12848.0,127.47,127.51,127.34,127.39,12848.0
2020-08-27 13:45:00,127.39,127.45,127.37,127.41,13846.0,127.39,127.45,127.37,127.41,13846.0
2020-08-27 13:50:00,127.41,127.41,127.33,127.41,11461.0,127.41,127.41,127.33,127.41,11461.0
2020-08-27 13:55:00,127.41,127.82,127.41,127.82,26147.0,127.41,127.82,127.41,127.82,26147.0
2020-08-27 14:00:00,127.82,127.98,127.8,127.95,18258.0,127.82,127.98,127.8,127.95,18258.0
2020-08-27 14:05:00,127.96,127.98,127.91,127.92,10884.0,127.96,127.98,127.91,127.92,10884.0
2020-08-27 14:10:00,127.92,127.98,127.84,127.9,17155.0,127.92,127.98,127.84,127.9,17155.0
2020-08-27 14:15:00,127.88,127.95,127.79,127.95,15640.0,127.88,127.95,127.79,127.95,15640.0
2020-08-27 14:20:00,127.95,127.95,127.84,127.9,9622.0,127.95,127.95,127.84,127.9,9622.0
2020-08-27 14:25:00,127.91,128.01,127.91,127.97,38589.0,127.91,128.01,127.91,127.97,38589.0
2020-08-27 14:30:00,127.97,127.99,127.87,127.91,12587.0,127.97,127.99,127.87,127.91,12587.0
2020-08-27 14:35:00,127.92,127.95,127.86,127.91,11430.0,127.92,127.95,127.86,127.91,11430.0
2020-08-27 14:40:00,127.91,127.97,127.89,127.92,10740.0,127.91,127.97,127.89,127.92,10740.0
2020-08-27 14:45:00,127.93,127.98,127.78,127.82,11492.0,127.93,127.98,127.78,127.82,11492.0
2020-08-27 14:50:00,127.82,127.9,127.61,127.65,16385.0,127.82,127.9,127.61,127.65,16385.0
2020-08-27 14:55:00,127.67,127.85,127.66,127.84,13638.0,127.67,127.85,127.66,127.84,13638.0
2020-08-27 15:00:00,127.86,127.99,127.84,127.91,14156.0,127.86,127.99,127.84,127.91,14156.0
2020-08-27 15:05:00,127.89,127.95,127.78,127.91,13925.0,127.89,127.95,127.78,127.91,13925.0
2020-08-27 15:10:00,127.94,128.13,127.91,128.12,22727.0,127.94,128.13,127.91,128.12,22727.0
2020-08-27 15:15:00,128.08,128.29,128.07,128.28,31456.0,128.08,128.29,128.07,128.28,31456.0
2020-08-27 15:20:00,128.29,128.39,128.14,128.15,31388.0,128.29,128.39,128.14,128.15,31388.0
2020-08-27 15:25:00,128.15,128.16,128.0,128.12,20996.0,128.15,128.16,128.0,128.12,20996.0
2020-08-27 15:30:00,128.13,128.26,128.07,128.18,35484.0,128.13,128.26,128.07,128.18,35484.0
2020-08-27 15:35:00,128.18,128.21,128.09,128.09,23577.0,128.18,128.21,128.09,128.09,23577.0
2020-08-27 15:40:00,128.1,128.33,127.93,127.93,34198.0,128.1,128.33,127.93,127.93,34198.0
2020-08-27 15:45:00,127.95,128.0,127.73,127.75,19974.0,127.95,128.0,127.73,127.75,19974.0
2020-08-27 15:50:00,127.74,127.74,127.37,127.37,44348.0,127.74,127.74,127.37,127.37,44348.0
2020-08-27 15:55:00,127.39,127.46,127.17,127.17,98276.0,127.39,127.46,127.17,127.17,98276.0
2020-08-28 09:30:00,127.13,127.5,126.8,126.9,88535.0,127.13,127.5,126.8,126.9,88535.0
2020-08-28 09:35:00,126.82,126.96,126.58,126.75,30958.0,126.82,126.96,126.58,126.75,30958.0
2020-08-28 09:40:00,126.74,127.0,126.74,126.81,30897.0,126.74,127.0,126.74,126.81,30897.0
2020-08-28 09:45:00,126.8,127.02,126.79,126.95,21941.0,126.8,127.02,126.79,126.95,21941.0
2020-08-28 09:50:00,126.98,127.1,126.84,127.0,11908.0,126.98,127.1,126.84,127.0,11908.0
2020-08-28 09:55:00,126.97,127.75,126.93,127.56,48745.0,126.97,127.75,126.93,127.56,48745.0
2020-08-28 10:00:00,127.67,127.99,127.67,127.9,18307.0,127.67,127.99,127.67,127.9,18307.0
2020-08-28 10:05:00,127.94,127.99,127.55,127.66,11807.0,127.94,127.99,127.55,127.66,11807.0
2020-08-28 10:10:00,127.74,127.99,127.7,127.82,16274.0,127.74,127.99,127.7,127.82,16274.0
2020-08-28 10:15:00,127.9,127.98,127.78,127.98,14364.0,127.9,127.98,127.78,127.98,14364.0
2020-08-28 10:20:00,127.95,128.0,127.63,127.66,19819.0,127.95,128.0,127.63,127.66,19819.0
2020-08-28 10:25:00,127.67,128.55,127.67,128.44,34943.0,127.67,128.55,127.67,128.44,34943.0
2020-08-28 10:30:00,128.41,128.62,128.08,128.23,21678.0,128.41,128.62,128.08,128.23,21678.0
2020-08-28 10:35:00,128.24,128.6,128.14,128.59,17003.0,128.24,128.6,128.14,128.59,17003.0
2020-08-28 10:40:00,128.61,128.75,128.46,128.56,23577.0,128.61,128.75,128.46,128.56,23577.0
2020-08-28 10:45:00,128.57,128.57,128.11,128.21,5955.0,128.57,128.57,128.11,128.21,5955.0
2020-08-28 10:50:00,128.24,128.37,128.21,128.37,12194.0,128.24,128.37,128.21,128.37,12194.0
2020-08-28 10:55:00,128.39,128.45,128.26,128.28,33680.0,128.39,128.45,128.26,128.28,33680.0
2020-08-28 11:00:00,128.24,128.55,128.2,128.5,13575.0,128.24,128.55,128.2,128.5,13575.0
2020-08-28 11:05:00,128.57,128.81,128.57,128.75,9013.0,128.57,128.81,128.57,128.75,9013.0
2020-08-28 11:10:00,128.77,128.95,128.74,128.9,13450.0,128.77,128.95,128.74,128.9,13450.0
2020-08-28 11:15:00,128.87,128.99,128.87,128.97,19883.0,128.87,128.99,128.87,128.97,19883.0
2020-08-28 11:20:00,128.97,129.0,128.83,128.86,20063.0,128.97,129.0,128.83,128.86,20063.0
2020-08-28 11:25:00,128.89,128.97,128.84,128.93,19151.0,128.89,128.97,128.84,128.93,19151.0
2020-08-28 11:30:00,128.93,128.93,128.75,128.79,18067.0,128.93,128.93,128.75,128.79,18067.0
2020-08-28 11:35:00,128.85,128.9,128.69,128.8,13796.0,128.85,128.9,128.69,128.8,13796.0
2020-08-28 11:40:00,128.81,128.94,128.81,128.94,4153.0,128.81,128.94,128.81,128.94,4153.0
2020-08-28 11:45:00,128.94,129.03,128.9,128.94,46165.0,128.94,129.03,128.9,128.94,46165.0
2020-08-28 11:50:00,128.96,128.97,128.78,128.78,6283.0,128.96,128.97,128.78,128.78,6283.0
2020-08-28 11:55:00,128.75,128.78,128.63,128.64,8457.0,128.75,128.78,128.63,128.64,8457.0
2020-08-28 12:00:00,128.62,128.79,128.62,128.75,9987.0,128.62,128.79,128.62,128.75,9987.0
2020-08-28 12:05:00,128.71,128.71,128.53,128.54,8834.0,128.71,128.71,128.53,128.54,8834.0
2020-08-28 12:10:00,128.56,128.56,128.24,128.4,16140.0,128.56,128.56,128.24,128.4,16140.0
2020-08-28 12:15:00,128.4,128.55,128.37,128.42,5546.0,128.4,128.55,128.37,128.42,5546.0
2020-08-28 12:20:00,128.35,128.36,128.27,128.29,15991.0,128.35,128.36,128.27,128.29,15991.0
2020-08-28 12:25:00,128.25,128.35,128.2,128.27,4151.0,128.25,128.35,128.2,128.27,4151.0
2020-08-28 12:30:00,128.28,128.34,128.23,128.33,5341.0,128.28,128.34,128.23,128.33,5341.0
2020-08-28 12:35:00,128.35,128.4,128.29,128.4,7643.0,128.35,128.4,128.29,128.4,7643.0
2020-08-28 12:40:00,128.41,128.51,128.39,128.41,19751.0,128.41,128.51,128.39,128.41,19751.0
2020-08-28 12:45:00,128.43,128.53,128.41,128.51,6082.0,128.43,128.53,128.41,128.51,6082.0
2020-08-28 12:50:00,128.53,128.53,128.4,128.4,2336.0,128.53,128.53,128.4,128.4,2336.0
2020-08-28 12:55:00,128.43,128.53,128.42,128.49,15425.0,128.43,128.53,128.42,128.49,15425.0
2020-08-28 13:00:00,128.52,128.52,128.46,128.48,7823.0,128.52,128.52,128.46,128.48,7823.0
2020-08-28 13:05:00,128.46,128.46,128.0,128.05,8154.0,128.46,128.46,128.0,128.05,8154.0
2020-08-28 13:10:00,128.11,128.16,128.02,128.03,5678.0,128.11,128.16,128.02,128.03,5678.0
2020-08-28 13:15:00,128.05,128.17,128.05,128.06,8263.0,128.05,128.17,128.05,128.06,8263.0
2020-08-28 13:20:00,128.09,128.17,128.08,128.11,3375.0,128.09,128.17,128.08,128.11,3375.0
2020-08-28 13:25:00,128.11,128.25,128.08,128.12,14461.0,128.11,128.25,128.08,128.12,14461.0
2020-08-28 13:30:00,128.09,128.23,128.08,128.17,3501.0,128.09,128.23,128.08,128.17,3501.0
2020-08-28 13:35:00,128.17,128.38,128.17,128.36,4655.0,128.17,128.38,128.17,128.36,4655.0
2020-08-28 13:40:00,128.4,128.52,128.4,128.45,8598.0,128.4,128.52,128.4,128.45,8598.0
2020-08-28 13:45:00,128.43,128.55,128.43,128.49,5003.0,128.43,128.55,128.43,128.49,5003.0
2020-08-28 13:50:00,128.51,128.61,128.49,128.58,5629.0,128.51,128.61,128.49,128.58,5629.0
2020-08-28 13:55:00,128.62,128.71,128.54,128.69,7470.0,128.62,128.71,128.54,128.69,7470.0
2020-08-28 14:00:00,128.69,128.73,128.62,128.62,7899.0,128.69,128.73,128.62,128.62,7899.0
2020-08-28 14:05:00,128.61,128.79,128.53,128.75,5160.0,128.61,128.79,128.53,128.75,5160.0
2020-08-28 14:10:00,128.78,128.88,128.58,128.68,9941.0,128.78,128.88,128.58,128.68,9941.0
2020-08-28 14:15:00,128.74,128.78,128.56,128.59,16750.0,128.74,128.78,128.56,128.59,16750.0
2020-08-28 14:20:00,128.57,128.71,128.57,128.66,4901.0,128.57,128.71,128.57,128.66,4901.0
2020-08-28 14:25:00,128.68,128.78,128.66,128.69,7088.0,128.68,128.78,128.66,128.69,7088.0
2020-08-28 14:30:00,128.71,128.83,128.67,128.72,5680.0,128.71,128.83,128.67,128.72,5680.0
2020-08-28 14:35:00,128.75,128.78,128.7,128.72,4999.0,128.75,128.78,128.7,128.72,4999.0
2020-08-28 14:40:00,128.74,128.83,128.73,128.82,4574.0,128.74,128.83,128.73,128.82,4574.0
2020-08-28 14:45:00,128.79,128.88,128.78,128.84,6979.0,128.79,128.88,128.78,128.84,6979.0
2020-08-28 14:50:00,128.86,128.86,128.8,128.86,10230.0,128.86,128.86,128.8,128.86,10230.0
2020-08-28 14:55:00,128.83,128.85,128.74,128.82,8251.0,128.83,128.85,128.74,128.82,8251.0
2020-08-28 15:00:00,128.84,128.88,128.79,128.79,6551.0,128.84,128.88,128.79,128.79,6551.0
2020-08-28 15:05:00,128.78,128.79,128.52,128.55,51602.0,128.78,128.79,128.52,128.55,51602.0
2020-08-28 15:10:00,128.55,128.76,128.55,128.75,12486.0,128.55,128.76,128.55,128.75,12486.0
2020-08-28 15:15:00,128.75,128.75,128.6,128.72,12481.0,128.75,128.75,128.6,128.72,12481.0
2020-08-28 15:20:00,128.73,128.77,128.7,128.74,10671.0,128.73,128.77,128.7,128.74,10671.0
2020-08-28 15:25:00,128.73,128.78,128.72,128.73,13020.0,128.73,128.78,128.72,128.73,13020.0
2020-08-28 15:30:00,128.74,128.86,128.69,128.85,19875.0,128.74,128.86,128.69,128.85,19875.0
2020-08-28 15:35:00,128.85,128.86,128.77,128.79,12373.0,128.85,128.86,128.77,128.79,12373.0
2020-08-28 15:40:00,128.78,128.81,128.64,128.66,16101.0,128.78,128.81,128.64,128.66,16101.0
2020-08-28 15:45:00,128.67,128.77,128.65,128.66,20129.0,128.67,128.77,128.65,128.66,20129.0
2020-08-28 15:50:00,128.65,129.0,128.55,128.93,86157.0,128.65,129.0,128.55,128.93,86157.0
2020-08-28 15:55:00,128.94,129.0,128.89,128.95,54254.0,128.94,129.0,128.89,128.95,54254.0
2020-08-31 09:30:00,125.8,127.45,125.61,126.0,260167.0,125.8,127.45,125.61,126.0,260167.0
2020-08-31 09:35:00,126.06,127.5,126.02,127.21,57469.0,126.06,127.5,126.02,127.21,57469.0
2020-08-31 09:40:00,127.23,127.66,126.76,126.86,55487.0,127.23,127.66,126.76,126.86,55487.0
2020-08-31 09:45:00,126.88,127.0,126.36,126.44,26097.0,126.88,127.0,126.36,126.44,26097.0
2020-08-31 09:50:00,126.48,126.62,126.18,126.62,25133.0,126.48,126.62,126.18,126.62,25133.0
2020-08-31 09:55:00,126.59,126.72,126.21,126.54,29508.0,126.59,126.72,126.21,126.54,29508.0
2020-08-31 10:00:00,126.6,126.65,126.33,126.55,28494.0,126.6,126.65,126.33,126.55,28494.0
2020-08-31 10:05:00,126.53,126.57,126.4,126.51,18018.0,126.53,126.57,126.4,126.51,18018.0
2020-08-31 10:10:00,126.48,126.81,126.47,126.8,36745.0,126.48,126.81,126.47,126.8,36745.0
2020-08-31 10:15:00,126.78,126.98,126.78,126.97,26157.0,126.78,126.98,126.78,126.97,26157.0
2020-08-31 10:20:00,127.0,127.06,126.58,126.69,20475.0,127.0,127.06,126.58,126.69,20475.0
2020-08-31 10:25:00,126.64,126.64,126.48,126.54,22860.0,126.64,126.64,126.48,126.54,22860.0
2020-08-31 10:30:00,126.54,126.7,126.44,126.69,27107.0,126.54,126.7,126.44,126.69,27107.0
2020-08-31 10:35:00,126.7,127.16,126.7,127.16,17175.0,126.7,127.16,126.7,127.16,17175.0
2020-08-31 10:40:00,127.16,127.24,127.11,127.21,17619.0,127.16,127.24,127.11,127.21,17619.0
2020-08-31 10:45:00,127.25,127.67,127.24,127.59,27991.0,127.25,127.67,127.24,127.59,27991.0
2020-08-31 10:50:00,127.6,127.6,127.22,127.24,19015.0,127.6,127.6,127.22,127.24,19015.0
2020-08-31 10:55:00,127.22,127.35,127.15,127.29,15347.0,127.22,127.35,127.15,127.29,15347.0
2020-08-31 11:00:00,127.31,127.34,127.17,127.17,14661.0,127.31,127.34,127.17,127.17,14661.0
2020-08-31 11:05:00,127.19,127.19,126.89,126.93,23452.0,127.19,127.19,126.89,126.93,23452.0
2020-08-31 11:10:00,126.92,126.98,126.67,126.67,13418.0,126.92,126.98,126.67,126.67,13418.0
2020-08-31 11:15:00,126.68,127.0,126.68,126.85,12480.0,126.68,127.0,126.68,126.85,12480.0
2020-08-31 11:20:00,126.86,126.89,126.64,126.75,13209.0,126.86,126.89,126.64,126.75,13209.0
2020-08-31 11:25:00,126.73,126.85,126.57,126.85,13634.0,126.73,126.85,126.57,126.85,13634.0
2020-08-31 11:30:00,126.85,127.03,126.81,127.03,17150.0,126.85,127.03,126.81,127.03,17150.0
2020-08-31 11:35:00,127.04,127.3,127.03,127.15,20080.0,127.04,127.3,127.03,127.15,20080.0
2020-08-31 11:40:00,127.12,127.22,126.9,127.02,15400.0,127.12,127.22,126.9,127.02,15400.0
2020-08-31 11:45:00,127.05,127.07,126.71,126.75,24077.0,127.05,127.07,126.71,126.75,24077.0
2020-08-31 11:50:00,126.72,126.84,126.7,126.82,16404.0,126.72,126.84,126.7,126.82,16404.0
2020-08-31 11:55:00,126.76,126.79,126.69,126.73,12332.0,126.76,126.79,126.69,126.73,12332.0
2020-08-31 12:00:00,126.75,126.82,126.65,126.66,14850.0,126.75,126.82,126.65,126.66,14850.0
2020-08-31 12:05:00,126.63,126.73,126.58,126.66,47638.0,126.63,126.73,126.58,126.66,47638.0
2020-08-31 12:10:00,126.66,126.73,126.63,126.66,8540.0,126.66,126.73,126.63,126.66,8540.0
2020-08-31 12:15:00,126.7,126.76,126.64,126.76,12034.0,126.7,126.76,126.64,126.76,12034.0
2020-08-31 12:20:00,126.77,126.77,126.69,126.75,39675.0,126.77,126.77,126.69,126.75,39675.0
2020-08-31 12:25:00,126.74,126.76,126.51,126.54,23592.0,126.74,126.76,126.51,126.54,23592.0
2020-08-31 12:30:00,126.53,126.53,126.16,126.2,16820.0,126.53,126.53,126.16,126.2,16820.0
2020-08-31 12:35:00,126.2,126.2,125.96,126.02,16637.0,126.2,126.2,125.96,126.02,16637.0
2020-08-31 12:40:00,126.02,126.03,125.7,125.73,13022.0,126.02,126.03,125.7,125.73,13022.0
2020-08-31 12:45:00,125.71,125.77,125.5,125.55,15715.0,125.71,125.77,125.5,125.55,15715.0
2020-08-31 12:50:00,125.52,125.52,125.36,125.43,16349.0,125.52,125.52,125.36,125.43,16349.0
2020-08-31 12:55:00,125.45,125.57,125.4,125.56,15756.0,125.45,125.57,125.4,125.56,15756.0
2020-08-31 13:00:00,125.55,125.58,125.49,125.56,11653.0,125.55,125.58,125.49,125.56,11653.0
2020-08-31 13:05:00,125.56,125.56,125.35,125.38,16619.0,125.56,125.56,125.35,125.38,16619.0
2020-08-31 13:10:00,125.38,125.38,125.21,125.29,34184.0,125.38,125.38,125.21,125.29,34184.0
2020-08-31 13:15:00,125.32,125.35,125.24,125.26,18578.0,125.32,125.35,125.24,125.26,18578.0
2020-08-31 13:20:00,125.27,125.27,125.1,125.13,18724.0,125.27,125.27,125.1,125.13,18724.0
2020-08-31 13:25:00,125.15,125.21,125.1,125.21,9281.0,125.15,125.21,125.1,125.21,9281.0
2020-08-31 13:30:00,125.18,125.22,125.1,125.21,12850.0,125.18,125.22,125.1,125.21,12850.0
2020-08-31 13:35:00,125.23,125.26,125.15,125.17,14334.0,125.23,125.26,125.15,125.17,14334.0
2020-08-31 13:40:00,125.16,125.19,125.03,125.03,15928.0,125.16,125.19,125.03,125.03,15928.0
2020-08-31 13:45:00,125.01,125.37,125.0,125.29,28039.0,125.01,125.37,125.0,125.29,28039.0
2020-08-31 13:50:00,125.26,125.3,125.17,125.22,12225.0,125.26,125.3,125.17,125.22,12225.0
2020-08-31 13:55:00,125.21,125.21,125.11,125.19,11906.0,125.21,125.21,125.11,125.19,11906.0
2020-08-31 14:00:00,125.19,125.19,125.12,125.18,13686.0,125.19,125.19,125.12,125.18,13686.0
2020-08-31 14:05:00,125.19,125.19,125.04,125.07,21016.0,125.19,125.19,125.04,125.07,21016.0
2020-08-31 14:10:00,125.09,125.25,125.08,125.24,8938.0,125.09,125.25,125.08,125.24,8938.0
2020-08-31 14:15:00,125.23,125.25,125.14,125.18,11425.0,125.23,125.25,125.14,125.18,11425.0
2020-08-31 14:20:00,125.18,125.2,125.02,125.07,13372.0,125.18,125.2,125.02,125.07,13372.0
2020-08-31 14:25:00,125.09,125.09,124.7,124.79,70238.0,125.09,125.09,124.7,124.79,70238.0
2020-08-31 14:30:00,124.78,124.78,124.67,124.69,16901.0,124.78,124.78,124.67,124.69,16901.0
2020-08-31 14:35:00,124.68,124.7,124.64,124.69,21269.0,124.68,124.7,124.64,124.69,21269.0
2020-08-31 14:40:00,124.69,124.78,124.67,124.71,14491.0,124.69,124.78,124.67,124.71,14491.0
2020-08-31 14:45:00,124.72,124.85,124.69,124.75,36063.0,124.72,124.85,124.69,124.75,36063.0
2020-08-31 14:50:00,124.75,124.84,124.71,124.8,37498.0,124.75,124.84,124.71,124.8,37498.0
2020-08-31 14:55:00,124.8,124.83,124.75,124.77,34630.0,124.8,124.83,124.75,124.77,34630.0
2020-08-31 15:00:00,124.77,124.84,124.75,124.81,32339.0,124.77,124.84,124.75,124.81,32339.0
2020-08-31 15:05:00,124.82,124.95,124.8,124.95,16541.0,124.82,124.95,124.8,124.95,16541.0
2020-08-31 15:10:00,124.95,124.98,124.85,124.89,28477.0,124.95,124.98,124.85,124.89,28477.0
2020-08-31 15:15:00,124.9,125.04,124.9,124.97,39780.0,124.9,125.04,124.9,124.97,39780.0
2020-08-31 15:20:00,124.95,125.04,124.94,124.94,27190.0,124.95,125.04,124.94,124.94,27190.0
2020-08-31 15:25:00,124.94,125.02,124.88,124.93,102270.0,124.94,125.02,124.88,124.93,102270.0
2020-08-31 15:30:00,124.93,125.04,124.9,124.9,72319.0,124.93,125.04,124.9,124.9,72319.0
2020-08-31 15:35:00,124.91,125.34,124.89,125.21,55943.0,124.91,125.34,124.89,125.21,55943.0
2020-08-31 15:40:00,125.21,125.25,125.14,125.23,56236.0,125.21,125.25,125.14,125.23,56236.0
2020-08-31 15:45:00,125.22,125.45,125.22,125.39,91639.0,125.22,125.45,125.22,125.39,91639.0
2020-08-31 15:50:00,125.38,125.39,124.55,124.59,203744.0,125.38,125.39,124.55,124.59,203744.0
2020-08-31 15:55:00,124.55,124.67,124.5,124.5,219428.0,124.55,124.67,124.5,124.5,219428.0
2020-09-01 09:30:00,125.37,126.43,124.93,126.1,107343.0,125.37,126.43,124.93,126.1,107343.0
2020-09-01 09:35:00,126.05,126.46,125.91,125.91,47998.0,126.05,126.46,125.91,125.91,47998.0
2020-09-01 09:40:00,125.98,125.99,125.48,125.56,48215.0,125.98,125.99,125.48,125.56,48215.0
2020-09-01 09:45:00,125.57,125.96,125.5,125.9,24980.0,125.57,125.96,125.5,125.9,24980.0
2020-09-01 09:50:00,125.93,126.29,125.8,126.09,29632.0,125.93,126.29,125.8,126.09,29632.0
2020-09-01 09:55:00,126.06,126.1,125.86,125.95,16233.0,126.06,126.1,125.86,125.95,16233.0
2020-09-01 10:00:00,125.98,125.99,125.53,125.59,24170.0,125.98,125.99,125.53,125.59,24170.0
2020-09-01 10:05:00,125.61,125.88,125.5,125.77,46562.0,125.61,125.88,125.5,125.77,46562.0
2020-09-01 10:10:00,125.7,126.4,125.7,126.25,37121.0,125.7,126.4,125.7,126.25,37121.0
2020-09-01 10:15:00,126.35,126.36,126.06,126.31,10134.0,126.35,126.36,126.06,126.31,10134.0
2020-09-01 10:20:00,126.33,127.0,126.32,126.61,17094.0,126.33,127.0,126.32,126.61,17094.0
2020-09-01 10:25:00,126.62,126.89,126.6,126.81,12297.0,126.62,126.89,126.6,126.81,12297.0
2020-09-01 10:30:00,126.84,126.86,126.54,126.77,9373.0,126.84,126.86,126.54,126.77,9373.0
2020-09-01 10:35:00,126.7,126.8,126.59,126.69,7249.0,126.7,126.8,126.59,126.69,7249.0
2020-09-01 10:40:00,126.72,126.79,126.54,126.6,25731.0,126.72,126.79,126.54,126.6,25731.0
2020-09-01 10:45:00,126.66,126.72,126.55,126.56,3960.0,126.66,126.72,126.55,126.56,3960.0
2020-09-01 10:50:00,126.55,126.61,126.26,126.28,8069.0,126.55,126.61,126.26,126.28,8069.0
2020-09-01 10:55:00,126.33,126.47,126.29,126.38,8794.0,126.33,126.47,126.29,126.38,8794.0
2020-09-01 11:00:00,126.41,126.46,126.0,126.03,13789.0,126.41,126.46,126.0,126.03,13789.0
2020-09-01 11:05:00,126.06,126.32,126.03,126.2,5864.0,126.06,126.32,126.03,126.2,5864.0
2020-09-01 11:10:00,126.17,126.32,126.17,126.25,4227.0,126.17,126.32,126.17,126.25,4227.0
2020-09-01 11:15:00,126.2,126.22,126.0,126.03,5627.0,126.2,126.22,126.0,126.03,5627.0
2020-09-01 11:20:00,126.0,126.09,125.88,126.09,8805.0,126.0,126.09,125.88,126.09,8805.0
2020-09-01 11:25:00,126.12,126.36,126.12,126.3,12216.0,126.12,126.36,126.12,126.3,12216.0
2020-09-01 11:30:00,126.35,126.53,126.35,126.39,9941.0,126.35,126.53,126.35,126.39,9941.0
2020-09-01 11:35:00,126.5,126.56,126.39,126.39,7467.0,126.5,126.56,126.39,126.39,7467.0
2020-09-01 11:40:00,126.43,126.45,126.32,126.37,4445.0,126.43,126.45,126.32,126.37,4445.0
2020-09-01 11:45:00,126.4,126.45,126.31,126.38,8456.0,126.4,126.45,126.31,126.38,8456.0
2020-09-01 11:50:00,126.39,126.47,126.35,126.36,3700.0,126.39,126.47,126.35,126.36,3700.0
2020-09-01 11:55:00,126.37,126.41,126.27,126.3,4499.0,126.37,126.41,126.27,126.3,4499.0
2020-09-01 12:00:00,126.33,126.47,126.33,126.4,6698.0,126.33,126.47,126.33,126.4,6698.0
2020-09-01 12:05:00,126.45,126.59,126.42,126.47,8079.0,126.45,126.59,126.42,126.47,8079.0
2020-09-01 12:10:00,126.5,126.59,126.43,126.53,6600.0,126.5,126.59,126.43,126.53,6600.0
2020-09-01 12:15:00,126.53,126.59,126.5,126.53,7941.0,126.53,126.59,126.5,126.53,7941.0
2020-09-01 12:20:00,126.54,126.59,126.49,126.51,7097.0,126.54,126.59,126.49,126.51,7097.0
2020-09-01 12:25:00,126.52,126.59,126.49,126.56,3100.0,126.52,126.59,126.49,126.56,3100.0
2020-09-01 12:30:00,126.55,126.73,126.52,126.73,15722.0,126.55,126.73,126.52,126.73,15722.0
2020-09-01 12:35:00,126.71,126.75,126.66,126.73,3896.0,126.71,126.75,126.66,126.73,3896.0
2020-09-01 12:40:00,126.75,126.81,126.7,126.8,7423.0,126.75,126.81,126.7,126.8,7423.0
2020-09-01 12:45:00,126.82,126.85,126.74,126.79,9700.0,126.82,126.85,126.74,126.79,9700.0
2020-09-01 12:50:00,126.81,127.04,126.8,126.9,20785.0,126.81,127.04,126.8,126.9,20785.0
2020-09-01 12:55:00,126.92,127.08,126.9,127.07,43688.0,126.92,127.08,126.9,127.07,43688.0
2020-09-01 13:00:00,127.09,127.09,126.91,126.93,7842.0,127.09,127.09,126.91,126.93,7842.0
2020-09-01 13:05:00,126.93,126.93,126.82,126.82,5162.0,126.93,126.93,126.82,126.82,5162.0
2020-09-01 13:10:00,126.79,126.95,126.78,126.94,6050.0,126.79,126.95,126.78,126.94,6050.0
2020-09-01 13:15:00,126.92,127.04,126.92,126.98,7216.0,126.92,127.04,126.92,126.98,7216.0
2020-09-01 13:20:00,126.97,127.0,126.85,126.89,7282.0,126.97,127.0,126.85,126.89,7282.0
2020-09-01 13:25:00,126.9,127.0,126.89,126.99,3905.0,126.9,127.0,126.89,126.99,3905.0
2020-09-01 13:30:00,127.03,127.05,126.97,126.97,5974.0,127.03,127.05,126.97,126.97,5974.0
2020-09-01 13:35:00,127.02,127.04,126.8,126.91,10938.0,127.02,127.04,126.8,126.91,10938.0
2020-09-01 13:40:00,126.94,126.99,126.9,126.92,7182.0,126.94,126.99,126.9,126.92,7182.0
2020-09-01 13:45:00,126.92,126.95,126.82,126.93,8863.0,126.92,126.95,126.82,126.93,8863.0
2020-09-01 13:50:00,126.91,126.95,126.83,126.85,6944.0,126.91,126.95,126.83,126.85,6944.0
2020-09-01 13:55:00,126.83,126.87,126.68,126.69,15412.0,126.83,126.87,126.68,126.69,15412.0
2020-09-01 14:00:00,126.66,126.78,126.62,126.68,7896.0,126.66,126.78,126.62,126.68,7896.0
2020-09-01 14:05:00,126.7,126.8,126.66,126.71,7813.0,126.7,126.8,126.66,126.71,7813.0
2020-09-01 14:10:00,126.72,126.78,126.67,126.71,4079.0,126.72,126.78,126.67,126.71,4079.0
2020-09-01 14:15:00,126.71,126.75,126.64,126.7,4821.0,126.71,126.75,126.64,126.7,4821.0
2020-09-01 14:20:00,126.7,126.73,126.6,126.68,12124.0,126.7,126.73,126.6,126.68,12124.0
2020-09-01 14:25:00,126.68,126.8,126.68,126.79,4122.0,126.68,126.8,126.68,126.79,4122.0
2020-09-01 14:30:00,126.73,126.73,126.59,126.61,4000.0,126.73,126.73,126.59,126.61,4000.0
2020-09-01 14:35:00,126.56,126.57,126.41,126.48,4766.0,126.56,126.57,126.41,126.48,4766.0
2020-09-01 14:40:00,126.45,126.52,126.41,126.49,5695.0,126.45,126.52,126.41,126.49,5695.0
2020-09-01 14:45:00,126.48,126.6,126.45,126.56,8340.0,126.48,126.6,126.45,126.56,8340.0
2020-09-01 14:50:00,126.59,126.71,126.56,126.71,3903.0,126.59,126.71,126.56,126.71,3903.0
2020-09-01 14:55:00,126.72,126.85,126.72,126.85,3392.0,126.72,126.85,126.72,126.85,3392.0
2020-09-01 15:00:00,126.84,126.86,126.73,126.73,5841.0,126.84,126.86,126.73,126.73,5841.0
2020-09-01 15:05:00,126.73,126.89,126.73,126.82,5216.0,126.73,126.89,126.73,126.82,5216.0
2020-09-01 15:10:00,126.78,126.82,126.68,126.68,4517.0,126.78,126.82,126.68,126.68,4517.0
2020-09-01 15:15:00,126.66,126.76,126.66,126.75,6053.0,126.66,126.76,126.66,126.75,6053.0
2020-09-01 15:20:00,126.75,126.81,126.72,126.81,7174.0,126.75,126.81,126.72,126.81,7174.0
2020-09-01 15:25:00,126.81,126.89,126.72,126.73,9233.0,126.81,126.89,126.72,126.73,9233.0
2020-09-01 15:30:00,126.75,126.81,126.63,126.63,20352.0,126.75,126.81,126.63,126.63,20352.0
2020-09-01 15:35:00,126.65,126.65,126.5,126.63,17414.0,126.65,126.65,126.5,126.63,17414.0
2020-09-01 15:40:00,126.62,126.72,126.61,126.69,14036.0,126.62,126.72,126.61,126.69,14036.0
2020-09-01 15:45:00,126.71,126.72,126.54,126.59,20729.0,126.71,126.72,126.54,126.59,20729.0
2020-09-01 15:50:00,126.56,126.85,126.56,126.85,29251.0,126.56,126.85,126.56,126.85,29251.0
2020-09-01 15:55:00,126.81,126.97,126.6,126.93,65720.0,126.81,126.97,126.6,126.93,65720.0
2020-09-02 09:30:00,127.55,129.03,127.55,128.38,151693.0,127.55,129.03,127.55,128.38,151693.0
2020-09-02 09:35:00,128.31,128.49,127.61,127.82,35125.0,128.31,128.49,127.61,127.82,35125.0
2020-09-02 09:40:00,127.86,128.36,127.73,128.2,26073.0,127.86,128.36,127.73,128.2,26073.0
2020-09-02 09:45:00,128.34,128.61,128.2,128.48,35502.0,128.34,128.61,128.2,128.48,35502.0
2020-09-02 09:50:00,128.5,128.54,127.58,127.74,35868.0,128.5,128.54,127.58,127.74,35868.0
2020-09-02 09:55:00,127.82,127.88,127.05,127.2,39760.0,127.82,127.88,127.05,127.2,39760.0
2020-09-02 10:00:00,127.2,128.01,127.2,127.28,35995.0,127.2,128.01,127.2,127.28,35995.0
2020-09-02 10:05:00,127.32,127.32,126.17,126.3,30056.0,127.32,127.32,126.17,126.3,30056.0
2020-09-02 10:10:00,126.2,126.75,125.92,126.7,17915.0,126.2,126.75,125.92,126.7,17915.0
2020-09-02 10:15:00,126.64,127.31,126.59,126.82,34018.0,126.64,127.31,126.59,126.82,34018.0
2020-09-02 10:20:00,126.85,127.08,126.69,126.89,12157.0,126.85,127.08,126.69,126.89,12157.0
2020-09-02 10:25:00,126.81,127.11,126.8,126.98,10546.0,126.81,127.11,126.8,126.98,10546.0
2020-09-02 10:30:00,126.97,127.12,126.85,127.09,13063.0,126.97,127.12,126.85,127.09,13063.0
2020-09-02 10:35:00,127.03,127.03,126.38,126.44,32661.0,127.03,127.03,126.38,126.44,32661.0
2020-09-02 10:40:00,126.38,126.45,126.15,126.37,19569.0,126.38,126.45,126.15,126.37,19569.0
2020-09-02 10:45:00,126.35,126.59,126.28,126.48,27535.0,126.35,126.59,126.28,126.48,27535.0
2020-09-02 10:50:00,126.53,126.68,126.5,126.62,11328.0,126.53,126.68,126.5,126.62,11328.0
2020-09-02 10:55:00,126.62,126.77,126.47,126.58,8815.0,126.62,126.77,126.47,126.58,8815.0
2020-09-02 11:00:00,126.58,126.58,126.28,126.45,4550.0,126.58,126.58,126.28,126.45,4550.0
2020-09-02 11:05:00,126.42,126.48,126.18,126.21,11478.0,126.42,126.48,126.18,126.21,11478.0
2020-09-02 11:10:00,126.21,126.28,126.15,126.28,11899.0,126.21,126.28,126.15,126.28,11899.0
2020-09-02 11:15:00,126.27,126.35,126.01,126.01,11307.0,126.27,126.35,126.01,126.01,11307.0
2020-09-02 11:20:00,126.05,126.07,125.67,125.67,14741.0,126.05,126.07,125.67,125.67,14741.0
2020-09-02 11:25:00,125.72,125.73,125.25,125.26,49823.0,125.72,125.73,125.25,125.26,49823.0
2020-09-02 11:30:00,125.2,125.49,125.14,125.22,55996.0,125.2,125.49,125.14,125.22,55996.0
2020-09-02 11:35:00,125.17,125.17,124.47,124.52,34254.0,125.17,125.17,124.47,124.52,34254.0
2020-09-02 11:40:00,124.55,124.64,124.24,124.54,32935.0,124.55,124.64,124.24,124.54,32935.0
2020-09-02 11:45:00,124.57,124.76,124.4,124.68,29924.0,124.57,124.76,124.4,124.68,29924.0
2020-09-02 11:50:00,124.65,124.99,124.64,124.66,9390.0,124.65,124.99,124.64,124.66,9390.0
2020-09-02 11:55:00,124.74,124.89,124.63,124.83,11331.0,124.74,124.89,124.63,124.83,11331.0
2020-09-02 12:00:00,124.84,124.85,124.67,124.68,10042.0,124.84,124.85,124.67,124.68,10042.0
2020-09-02 12:05:00,124.7,124.71,124.48,124.57,13154.0,124.7,124.71,124.48,124.57,13154.0
2020-09-02 12:10:00,124.59,124.81,124.36,124.62,35855.0,124.59,124.81,124.36,124.62,35855.0
2020-09-02 12:15:00,124.69,124.81,124.6,124.66,30138.0,124.69,124.81,124.6,124.66,30138.0
2020-09-02 12:20:00,124.72,124.76,124.44,124.48,19756.0,124.72,124.76,124.44,124.48,19756.0
2020-09-02 12:25:00,124.42,124.47,124.29,124.34,15314.0,124.42,124.47,124.29,124.34,15314.0
2020-09-02 12:30:00,124.31,124.38,124.18,124.36,19986.0,124.31,124.38,124.18,124.36,19986.0
2020-09-02 12:35:00,124.36,124.55,124.35,124.45,12445.0,124.36,124.55,124.35,124.45,12445.0
2020-09-02 12:40:00,124.46,124.52,124.22,124.27,16233.0,124.46,124.52,124.22,124.27,16233.0
2020-09-02 12:45:00,124.24,124.26,123.91,124.01,48721.0,124.24,124.26,123.91,124.01,48721.0
2020-09-02 12:50:00,124.08,124.24,124.07,124.22,9908.0,124.08,124.24,124.07,124.22,9908.0
2020-09-02 12:55:00,124.15,124.18,124.0,124.18,9219.0,124.15,124.18,124.0,124.18,9219.0
2020-09-02 13:00:00,124.1,124.14,123.82,123.91,21194.0,124.1,124.14,123.82,123.91,21194.0
2020-09-02 13:05:00,123.9,124.17,123.76,124.04,14298.0,123.9,124.17,123.76,124.04,14298.0
2020-09-02 13:10:00,124.02,124.19,123.96,124.14,14941.0,124.02,124.19,123.96,124.14,14941.0
2020-09-02 13:15:00,124.17,124.24,124.04,124.11,7700.0,124.17,124.24,124.04,124.11,7700.0
2020-09-02 13:20:00,124.1,124.12,123.9,124.06,28718.0,124.1,124.12,123.9,124.06,28718.0
2020-09-02 13:25:00,124.06,124.17,124.01,124.03,7387.0,124.06,124.17,124.01,124.03,7387.0
2020-09-02 13:30:00,124.05,124.05,123.86,123.96,11332.0,124.05,124.05,123.86,123.96,11332.0
2020-09-02 13:35:00,123.97,124.01,123.9,123.96,12351.0,123.97,124.01,123.9,123.96,12351.0
2020-09-02 13:40:00,123.97,123.98,123.63,123.71,20817.0,123.97,123.98,123.63,123.71,20817.0
2020-09-02 13:45:00,123.7,123.8,123.65,123.68,12724.0,123.7,123.8,123.65,123.68,12724.0
2020-09-02 13:50:00,123.65,123.84,123.58,123.81,7221.0,123.65,123.84,123.58,123.81,7221.0
2020-09-02 13:55:00,123.75,123.8,123.65,123.69,7573.0,123.75,123.8,123.65,123.69,7573.0
2020-09-02 14:00:00,123.7,123.84,123.62,123.84,9204.0,123.7,123.84,123.62,123.84,9204.0
2020-09-02 14:05:00,123.84,124.08,123.84,124.01,12022.0,123.84,124.08,123.84,124.01,12022.0
2020-09-02 14:10:00,124.02,124.07,123.85,123.87,8721.0,124.02,124.07,123.85,123.87,8721.0
2020-09-02 14:15:00,123.85,124.2,123.8,124.11,15385.0,123.85,124.2,123.8,124.11,15385.0
2020-09-02 14:20:00,124.12,124.2,124.1,124.12,6052.0,124.12,124.2,124.1,124.12,6052.0
2020-09-02 14:25:00,124.11,124.19,124.0,124.14,5500.0,124.11,124.19,124.0,124.14,5500.0
2020-09-02 14:30:00,124.17,124.32,124.13,124.25,7029.0,124.17,124.32,124.13,124.25,7029.0
2020-09-02 14:35:00,124.26,124.31,124.23,124.3,7744.0,124.26,124.31,124.23,124.3,7744.0
2020-09-02 14:40:00,124.3,124.33,124.15,124.2,25739.0,124.3,124.33,124.15,124.2,25739.0
2020-09-02 14:45:00,124.2,124.36,124.18,124.36,7292.0,124.2,124.36,124.18,124.36,7292.0
2020-09-02 14:50:00,124.33,124.37,124.13,124.16,5300.0,124.33,124.37,124.13,124.16,5300.0
2020-09-02 14:55:00,124.17,124.31,124.16,124.19,9778.0,124.17,124.31,124.16,124.19,9778.0
2020-09-02 15:00:00,124.21,124.37,124.21,124.32,10411.0,124.21,124.37,124.21,124.32,10411.0
2020-09-02 15:05:00,124.3,124.47,124.27,124.38,13292.0,124.3,124.47,124.27,124.38,13292.0
2020-09-02 15:10:00,124.35,124.7,124.34,124.65,16760.0,124.35,124.7,124.34,124.65,16760.0
2020-09-02 15:15:00,124.68,124.68,124.4,124.53,16755.0,124.68,124.68,124.4,124.53,16755.0
2020-09-02 15:20:00,124.55,124.6,124.43,124.55,22250.0,124.55,124.6,124.43,124.55,22250.0
2020-09-02 15:25:00,124.57,124.65,124.52,124.63,13424.0,124.57,124.65,124.52,124.63,13424.0
2020-09-02 15:30:00,124.63,124.72,124.54,124.7,27936.0,124.63,124.72,124.54,124.7,27936.0
2020-09-02 15:35:00,124.71,124.76,124.67,124.75,27619.0,124.71,124.76,124.67,124.75,27619.0
2020-09-02 15:40:00,124.75,124.86,124.67,124.85,31375.0,124.75,124.86,124.67,124.85,31375.0
2020-09-02 15:45:00,124.84,124.9,124.72,124.73,30313.0,124.84,124.9,124.72,124.73,30313.0
2020-09-02 15:50:00,124.72,124.72,124.36,124.37,71853.0,124.72,124.72,124.36,124.37,71853.0
2020-09-02 15:55:00,124.36,124.36,124.15,124.26,108196.0,124.36,124.36,124.15,124.26,108196.0
2020-09-03 09:30:00,123.23,124.21,122.17,122.19,107336.0,123.23,124.21,122.17,122.19,107336.0
2020-09-03 09:35:00,122.24,122.65,122.12,122.37,44205.0,122.24,122.65,122.12,122.37,44205.0
2020-09-03 09:40:00,122.47,122.74,121.82,122.23,52605.0,122.47,122.74,121.82,122.23,52605.0
2020-09-03 09:45:00,122.16,123.28,122.15,122.89,43844.0,122.16,123.28,122.15,122.89,43844.0
2020-09-03 09:50:00,122.9,123.12,122.81,122.91,25157.0,122.9,123.12,122.81,122.91,25157.0
2020-09-03 09:55:00,122.88,123.31,122.82,123.09,18331.0,122.88,123.31,122.82,123.09,18331.0
2020-09-03 10:00:00,123.04,123.38,122.91,123.26,18202.0,123.04,123.38,122.91,123.26,18202.0
2020-09-03 10:05:00,123.23,123.34,122.77,122.85,19229.0,123.23,123.34,122.77,122.85,19229.0
2020-09-03 10:10:00,122.86,122.87,122.24,122.24,34785.0,122.86,122.87,122.24,122.24,34785.0
2020-09-03 10:15:00,122.25,122.32,121.94,122.18,29190.0,122.25,122.32,121.94,122.18,29190.0
2020-09-03 10:20:00,122.2,122.32,121.6,121.7,46486.0,122.2,122.32,121.6,121.7,46486.0
2020-09-03 10:25:00,121.73,121.9,121.59,121.74,27211.0,121.73,121.9,121.59,121.74,27211.0
2020-09-03 10:30:00,121.76,121.79,121.48,121.48,33213.0,121.76,121.79,121.48,121.48,33213.0
2020-09-03 10:35:00,121.51,121.54,120.64,120.93,80622.0,121.51,121.54,120.64,120.93,80622.0
2020-09-03 10:40:00,121.01,121.31,120.58,120.58,22226.0,121.01,121.31,120.58,120.58,22226.0
2020-09-03 10:45:00,120.59,120.68,120.15,120.4,39958.0,120.59,120.68,120.15,120.4,39958.0
2020-09-03 10:50:00,120.4,120.95,120.4,120.75,32528.0,120.4,120.95,120.4,120.75,32528.0
2020-09-03 10:55:00,120.71,120.93,120.46,120.93,45403.0,120.71,120.93,120.46,120.93,45403.0
2020-09-03 11:00:00,120.93,121.27,120.71,120.89,26407.0,120.93,121.27,120.71,120.89,26407.0
2020-09-03 11:05:00,120.9,121.0,120.63,120.87,26834.0,120.9,121.0,120.63,120.87,26834.0
2020-09-03 11:10:00,120.82,121.0,120.66,120.94,20888.0,120.82,121.0,120.66,120.94,20888.0
2020-09-03 11:15:00,120.85,120.87,119.82,119.89,71407.0,120.85,120.87,119.82,119.89,71407.0
2020-09-03 11:20:00,120.0,120.66,119.63,120.54,49972.0,120.0,120.66,119.63,120.54,49972.0
2020-09-03 11:25:00,120.57,121.04,120.43,121.02,59802.0,120.57,121.04,120.43,121.02,59802.0
2020-09-03 11:30:00,121.0,121.13,120.74,120.86,48231.0,121.0,121.13,120.74,120.86,48231.0
2020-09-03 11:35:00,120.79,121.16,120.6,121.12,39509.0,120.79,121.16,120.6,121.12,39509.0
2020-09-03 11:40:00,121.11,121.32,120.83,120.84,18598.0,121.11,121.32,120.83,120.84,18598.0
2020-09-03 11:45:00,120.87,121.08,120.71,120.87,20106.0,120.87,121.08,120.71,120.87,20106.0
2020-09-03 11:50:00,120.9,121.37,120.9,121.29,13392.0,120.9,121.37,120.9,121.29,13392.0
2020-09-03 11:55:00,121.23,121.28,120.73,120.86,23995.0,121.23,121.28,120.73,120.86,23995.0
2020-09-03 12:00:00,120.88,120.89,120.57,120.77,17454.0,120.88,120.89,120.57,120.77,17454.0
2020-09-03 12:05:00,120.77,120.98,120.7,120.96,13477.0,120.77,120.98,120.7,120.96,13477.0
2020-09-03 12:10:00,120.93,121.3,120.91,121.27,13301.0,120.93,121.3,120.91,121.27,13301.0
2020-09-03 12:15:00,121.28,121.48,121.08,121.41,13684.0,121.28,121.48,121.08,121.41,13684.0
2020-09-03 12:20:00,121.35,121.35,121.14,121.19,12115.0,121.35,121.35,121.14,121.19,12115.0
2020-09-03 12:25:00,121.17,121.35,121.09,121.27,20230.0,121.17,121.35,121.09,121.27,20230.0
2020-09-03 12:30:00,121.27,121.43,120.9,120.92,22252.0,121.27,121.43,120.9,120.92,22252.0
2020-09-03 12:35:00,120.89,121.45,120.7,121.16,16086.0,120.89,121.45,120.7,121.16,16086.0
2020-09-03 12:40:00,121.2,121.26,121.01,121.08,5287.0,121.2,121.26,121.01,121.08,5287.0
2020-09-03 12:45:00,121.08,121.46,121.05,121.09,11812.0,121.08,121.46,121.05,121.09,11812.0
2020-09-03 12:50:00,121.1,121.18,120.91,121.1,15101.0,121.1,121.18,120.91,121.1,15101.0
2020-09-03 12:55:00,121.04,121.26,120.95,120.95,11672.0,121.04,121.26,120.95,120.95,11672.0
2020-09-03 13:00:00,120.97,120.97,120.5,120.6,9174.0,120.97,120.97,120.5,120.6,9174.0
2020-09-03 13:05:00,120.61,121.06,120.61,120.98,14057.0,120.61,121.06,120.61,120.98,14057.0
2020-09-03 13:10:00,120.91,121.29,120.91,121.29,6234.0,120.91,121.29,120.91,121.29,6234.0
2020-09-03 13:15:00,121.26,121.37,121.04,121.16,7445.0,121.26,121.37,121.04,121.16,7445.0
2020-09-03 13:20:00,121.2,121.44,121.08,121.19,8776.0,121.2,121.44,121.08,121.19,8776.0
2020-09-03 13:25:00,121.06,121.32,120.94,121.25,16664.0,121.06,121.32,120.94,121.25,16664.0
2020-09-03 13:30:00,121.17,121.17,120.73,120.88,10200.0,121.17,121.17,120.73,120.88,10200.0
2020-09-03 13:35:00,120.84,121.05,120.66,120.66,8670.0,120.84,121.05,120.66,120.66,8670.0
2020-09-03 13:40:00,120.73,120.98,120.7,120.88,15445.0,120.73,120.98,120.7,120.88,15445.0
2020-09-03 13:45:00,120.88,121.13,120.83,120.92,21313.0,120.88,121.13,120.83,120.92,21313.0
2020-09-03 13:50:00,120.96,121.42,120.96,121.37,14498.0,120.96,121.42,120.96,121.37,14498.0
2020-09-03 13:55:00,121.31,121.39,121.1,121.23,10167.0,121.31,121.39,121.1,121.23,10167.0
2020-09-03 14:00:00,121.2,121.48,121.19,121.48,12150.0,121.2,121.48,121.19,121.48,12150.0
2020-09-03 14:05:00,121.48,121.6,121.3,121.41,32280.0,121.48,121.6,121.3,121.41,32280.0
2020-09-03 14:10:00,121.45,121.6,121.22,121.32,14968.0,121.45,121.6,121.22,121.32,14968.0
2020-09-03 14:15:00,121.25,121.33,121.07,121.15,12309.0,121.25,121.33,121.07,121.15,12309.0
2020-09-03 14:20:00,121.22,121.3,121.09,121.16,14572.0,121.22,121.3,121.09,121.16,14572.0
2020-09-03 14:25:00,121.12,121.5,121.08,121.43,21395.0,121.12,121.5,121.08,121.43,21395.0
2020-09-03 14:30:00,121.39,121.62,121.24,121.45,13977.0,121.39,121.62,121.24,121.45,13977.0
2020-09-03 14:35:00,121.43,121.52,121.23,121.5,15419.0,121.43,121.52,121.23,121.5,15419.0
2020-09-03 14:40:00,121.5,121.51,121.09,121.09,8297.0,121.5,121.51,121.09,121.09,8297.0
2020-09-03 14:45:00,121.07,121.34,121.03,121.11,14274.0,121.07,121.34,121.03,121.11,14274.0
2020-09-03 14:50:00,121.07,121.13,120.89,121.02,13130.0,121.07,121.13,120.89,121.02,13130.0
2020-09-03 14:55:00,121.03,121.08,120.73,120.74,50239.0,121.03,121.08,120.73,120.74,50239.0
2020-09-03 15:00:00,120.73,120.81,120.37,120.52,18474.0,120.73,120.81,120.37,120.52,18474.0
2020-09-03 15:05:00,120.54,120.84,120.39,120.73,40277.0,120.54,120.84,120.39,120.73,40277.0
2020-09-03 15:10:00,120.62,120.8,120.5,120.8,25293.0,120.62,120.8,120.5,120.8,25293.0
2020-09-03 15:15:00,120.81,120.89,120.67,120.73,18118.0,120.81,120.89,120.67,120.73,18118.0
2020-09-03 15:20:00,120.7,120.73,120.3,120.4,22401.0,120.7,120.73,120.3,120.4,22401.0
2020-09-03 15:25:00,120.38,120.63,120.27,120.33,20277.0,120.38,120.63,120.27,120.33,20277.0
2020-09-03 15:30:00,120.31,120.62,120.28,120.52,35682.0,120.31,120.62,120.28,120.52,35682.0
2020-09-03 15:35:00,120.5,121.28,120.5,120.88,88920.0,120.5,121.28,120.5,120.88,88920.0
2020-09-03 15:40:00,120.84,121.32,120.79,121.2,36393.0,120.84,121.32,120.79,121.2,36393.0
2020-09-03 15:45:00,121.22,121.4,120.8,120.81,40184.0,121.22,121.4,120.8,120.81,40184.0
2020-09-03 15:50:00,120.8,121.64,120.63,121.3,144970.0,120.8,121.64,120.63,121.3,144970.0
2020-09-03 15:55:00,121.31,121.95,121.18,121.42,350482.0,121.31,121.95,121.18,121.42,350482.0
2020-09-04 09:30:00,120.91,122.41,120.8,121.85,89728.0,120.91,122.41,120.8,121.85,89728.0
2020-09-04 09:35:00,121.89,122.12,121.31,121.53,20102.0,121.89,122.12,121.31,121.53,20102.0
2020-09-04 09:40:00,121.57,121.75,120.77,121.45,18359.0,121.57,121.75,120.77,121.45,18359.0
2020-09-04 09:45:00,121.45,121.53,120.8,121.07,20682.0,121.45,121.53,120.8,121.07,20682.0
2020-09-04 09:50:00,121.18,121.34,120.77,120.96,24111.0,121.18,121.34,120.77,120.96,24111.0
2020-09-04 09:55:00,121.0,121.24,120.75,121.12,33116.0,121.0,121.24,120.75,121.12,33116.0
2020-09-04 10:00:00,121.06,122.09,120.94,121.9,49906.0,121.06,122.09,120.94,121.9,49906.0
2020-09-04 10:05:00,121.73,122.08,121.66,121.95,40024.0,121.73,122.08,121.66,121.95,40024.0
2020-09-04 10:10:00,121.94,122.03,121.18,121.27,48140.0,121.94,122.03,121.18,121.27,48140.0
2020-09-04 10:15:00,121.2,121.44,120.84,120.93,51894.0,121.2,121.44,120.84,120.93,51894.0
2020-09-04 10:20:00,120.93,121.72,120.89,121.17,54056.0,120.93,121.72,120.89,121.17,54056.0
2020-09-04 10:25:00,121.22,121.67,120.94,121.55,70316.0,121.22,121.67,120.94,121.55,70316.0
2020-09-04 10:30:00,121.59,122.13,121.59,121.93,105974.0,121.59,122.13,121.59,121.93,105974.0
2020-09-04 10:35:00,121.78,122.0,120.71,120.86,89779.0,121.78,122.0,120.71,120.86,89779.0
2020-09-04 10:40:00,120.91,120.96,119.82,119.97,64541.0,120.91,120.96,119.82,119.97,64541.0
2020-09-04 10:45:00,119.81,120.61,119.77,120.53,23136.0,119.81,120.61,119.77,120.53,23136.0
2020-09-04 10:50:00,120.43,120.62,120.12,120.5,21743.0,120.43,120.62,120.12,120.5,21743.0
2020-09-04 10:55:00,120.45,120.91,120.35,120.6,16240.0,120.45,120.91,120.35,120.6,16240.0
2020-09-04 11:00:00,120.6,120.81,120.21,120.59,24223.0,120.6,120.81,120.21,120.59,24223.0
2020-09-04 11:05:00,120.6,120.77,120.36,120.51,19982.0,120.6,120.77,120.36,120.51,19982.0
2020-09-04 11:10:00,120.51,120.73,120.35,120.55,12114.0,120.51,120.73,120.35,120.55,12114.0
2020-09-04 11:15:00,120.56,120.72,120.42,120.64,11196.0,120.56,120.72,120.42,120.64,11196.0
2020-09-04 11:20:00,120.64,120.64,120.29,120.3,8643.0,120.64,120.64,120.29,120.3,8643.0
2020-09-04 11:25:00,120.33,120.33,119.96,120.13,34521.0,120.33,120.33,119.96,120.13,34521.0
2020-09-04 11:30:00,120.2,120.84,120.16,120.84,9585.0,120.2,120.84,120.16,120.84,9585.0
2020-09-04 11:35:00,120.82,121.05,120.63,120.94,11285.0,120.82,121.05,120.63,120.94,11285.0
2020-09-04 11:40:00,120.89,121.01,120.6,120.67,7558.0,120.89,121.01,120.6,120.67,7558.0
2020-09-04 11:45:00,120.7,120.93,120.64,120.74,11710.0,120.7,120.93,120.64,120.74,11710.0
2020-09-04 11:50:00,120.79,121.58,120.7,121.53,9383.0,120.79,121.58,120.7,121.53,9383.0
2020-09-04 11:55:00,121.47,121.58,121.03,121.15,12873.0,121.47,121.58,121.03,121.15,12873.0
2020-09-04 12:00:00,121.25,121.5,121.13,121.13,18420.0,121.25,121.5,121.13,121.13,18420.0
2020-09-04 12:05:00,121.13,121.29,120.93,121.0,17549.0,121.13,121.29,120.93,121.0,17549.0
2020-09-04 12:10:00,121.09,121.36,120.98,121.17,14560.0,121.09,121.36,120.98,121.17,14560.0
2020-09-04 12:15:00,121.13,121.2,120.45,120.62,23855.0,121.13,121.2,120.45,120.62,23855.0
2020-09-04 12:20:00,120.64,121.03,120.59,120.83,12050.0,120.64,121.03,120.59,120.83,12050.0
2020-09-04 12:25:00,120.92,121.26,120.85,121.17,7220.0,120.92,121.26,120.85,121.17,7220.0
2020-09-04 12:30:00,121.16,121.21,120.72,120.79,8930.0,121.16,121.21,120.72,120.79,8930.0
2020-09-04 12:35:00,120.84,121.14,120.8,120.85,11522.0,120.84,121.14,120.8,120.85,11522.0
2020-09-04 12:40:00,120.89,120.92,120.55,120.7,7561.0,120.89,120.92,120.55,120.7,7561.0
2020-09-04 12:45:00,120.69,120.83,120.49,120.49,5549.0,120.69,120.83,120.49,120.49,5549.0
2020-09-04 12:50:00,120.51,120.65,120.35,120.59,14489.0,120.51,120.65,120.35,120.59,14489.0
2020-09-04 12:55:00,120.47,120.65,120.36,120.64,5475.0,120.47,120.65,120.36,120.64,5475.0
2020-09-04 13:00:00,120.55,120.65,120.38,120.41,7558.0,120.55,120.65,120.38,120.41,7558.0
2020-09-04 13:05:00,120.39,120.6,120.3,120.6,13725.0,120.39,120.6,120.3,120.6,13725.0
2020-09-04 13:10:00,120.5,120.61,120.37,120.56,6572.0,120.5,120.61,120.37,120.56,6572.0
2020-09-04 13:15:00,120.47,120.49,120.05,120.09,23535.0,120.47,120.49,120.05,120.09,23535.0
2020-09-04 13:20:00,120.08,120.5,120.08,120.39,8916.0,120.08,120.5,120.08,120.39,8916.0
2020-09-04 13:25:00,120.47,120.64,120.4,120.45,6341.0,120.47,120.64,120.4,120.45,6341.0
2020-09-04 13:30:00,120.48,120.53,120.33,120.47,25838.0,120.48,120.53,120.33,120.47,25838.0
2020-09-04 13:35:00,120.43,120.99,120.37,120.99,6588.0,120.43,120.99,120.37,120.99,6588.0
2020-09-04 13:40:00,120.92,120.92,120.7,120.81,4910.0,120.92,120.92,120.7,120.81,4910.0
2020-09-04 13:45:00,120.8,121.12,120.8,120.92,5848.0,120.8,121.12,120.8,120.92,5848.0
2020-09-04 13:50:00,120.83,120.94,120.6,120.94,4987.0,120.83,120.94,120.6,120.94,4987.0
2020-09-04 13:55:00,120.99,121.07,120.78,120.83,3776.0,120.99,121.07,120.78,120.83,3776.0
2020-09-04 14:00:00,120.81,120.93,120.68,120.7,6082.0,120.81,120.93,120.68,120.7,6082.0
2020-09-04 14:05:00,120.74,120.9,120.62,120.75,5457.0,120.74,120.9,120.62,120.75,5457.0
2020-09-04 14:10:00,120.7,120.85,120.63,120.63,2680.0,120.7,120.85,120.63,120.63,2680.0
2020-09-04 14:15:00,120.68,121.06,120.65,120.74,5339.0,120.68,121.06,120.65,120.74,5339.0
2020-09-04 14:20:00,120.79,120.94,120.62,120.94,6292.0,120.79,120.94,120.62,120.94,6292.0
2020-09-04 14:25:00,120.84,121.3,120.84,121.25,8435.0,120.84,121.3,120.84,121.25,8435.0
2020-09-04 14:30:00,121.18,121.29,121.11,121.25,4228.0,121.18,121.29,121.11,121.25,4228.0
2020-09-04 14:35:00,121.23,121.8,121.18,121.78,12318.0,121.23,121.8,121.18,121.78,12318.0
2020-09-04 14:40:00,121.8,121.96,121.62,121.74,4737.0,121.8,121.96,121.62,121.74,4737.0
2020-09-04 14:45:00,121.72,122.25,121.72,122.04,13434.0,121.72,122.25,121.72,122.04,13434.0
2020-09-04 14:50:00,121.95,122.03,121.83,121.97,7048.0,121.95,122.03,121.83,121.97,7048.0
2020-09-04 14:55:00,121.97,122.3,121.97,122.21,10826.0,121.97,122.3,121.97,122.21,10826.0
2020-09-04 15:00:00,122.18,122.19,122.01,122.13,5728.0,122.18,122.19,122.01,122.13,5728.0
2020-09-04 15:05:00,122.09,122.35,122.03,122.16,9025.0,122.09,122.35,122.03,122.16,9025.0
2020-09-04 15:10:00,122.03,122.19,121.84,121.89,6837.0,122.03,122.19,121.84,121.89,6837.0
2020-09-04 15:15:00,121.97,122.36,121.97,122.09,8276.0,121.97,122.36,121.97,122.09,8276.0
2020-09-04 15:20:00,122.12,122.48,122.11,122.42,13498.0,122.12,122.48,122.11,122.42,13498.0
2020-09-04 15:25:00,122.48,122.51,122.19,122.32,12023.0,122.48,122.51,122.19,122.32,12023.0
2020-09-04 15:30:00,122.29,122.38,122.11,122.3,17083.0,122.29,122.38,122.11,122.3,17083.0
2020-09-04 15:35:00,122.34,122.52,121.99,122.32,28383.0,122.34,122.52,121.99,122.32,28383.0
2020-09-04 15:40:00,122.34,122.56,122.23,122.45,35926.0,122.34,122.56,122.23,122.45,35926.0
2020-09-04 15:45:00,122.45,122.95,122.39,122.56,42776.0,122.45,122.95,122.39,122.56,42776.0
2020-09-04 15:50:00,122.54,123.08,122.49,122.9,97255.0,122.54,123.08,122.49,122.9,97255.0
2020-09-04 15:55:00,122.94,123.05,122.71,122.71,118205.0,122.94,123.05,122.71,122.71,118205.0
2020-09-08 09:30:00,117.86,118.24,116.41,117.38,321356.0,117.86,118.24,116.41,117.38,321356.0
2020-09-08 09:35:00,117.42,118.38,117.11,118.27,78466.0,117.42,118.38,117.11,118.27,78466.0
2020-09-08 09:40:00,118.23,118.38,117.38,117.76,58897.0,118.23,118.38,117.38,117.76,58897.0
2020-09-08 09:45:00,117.74,117.92,116.94,117.08,62296.0,117.74,117.92,116.94,117.08,62296.0
2020-09-08 09:50:00,117.06,118.16,116.92,118.15,42968.0,117.06,118.16,116.92,118.15,42968.0
2020-09-08 09:55:00,118.1,119.08,117.92,119.08,56496.0,118.1,119.08,117.92,119.08,56496.0
2020-09-08 10:00:00,119.04,119.08,118.69,118.92,53617.0,119.04,119.08,118.69,118.92,53617.0
2020-09-08 10:05:00,118.98,119.4,118.88,119.33,26350.0,118.98,119.4,118.88,119.33,26350.0
2020-09-08 10:10:00,119.31,119.53,119.04,119.48,26735.0,119.31,119.53,119.04,119.48,26735.0
2020-09-08 10:15:00,119.5,119.89,119.42,119.5,30867.0,119.5,119.89,119.42,119.5,30867.0
2020-09-08 10:20:00,119.42,120.14,119.42,119.89,37241.0,119.42,120.14,119.42,119.89,37241.0
2020-09-08 10:25:00,119.99,120.18,119.87,120.05,14964.0,119.99,120.18,119.87,120.05,14964.0
2020-09-08 10:30:00,120.01,120.26,119.45,119.59,25450.0,120.01,120.26,119.45,119.59,25450.0
2020-09-08 10:35:00,119.69,119.72,119.25,119.41,15947.0,119.69,119.72,119.25,119.41,15947.0
2020-09-08 10:40:00,119.5,119.5,118.75,119.09,18461.0,119.5,119.5,118.75,119.09,18461.0
2020-09-08 10:45:00,119.03,119.47,118.96,119.21,11532.0,119.03,119.47,118.96,119.21,11532.0
2020-09-08 10:50:00,119.22,119.56,119.15,119.35,9444.0,119.22,119.56,119.15,119.35,9444.0
2020-09-08 10:55:00,119.33,119.52,119.19,119.35,9889.0,119.33,119.52,119.19,119.35,9889.0
2020-09-08 11:00:00,119.3,119.4,118.88,119.22,12662.0,119.3,119.4,118.88,119.22,12662.0
2020-09-08 11:05:00,119.15,119.66,118.97,119.56,12450.0,119.15,119.66,118.97,119.56,12450.0
2020-09-08 11:10:00,119.66,119.92,119.57,119.67,8973.0,119.66,119.92,119.57,119.67,8973.0
2020-09-08 11:15:00,119.72,119.8,119.17,119.53,10844.0,119.72,119.8,119.17,119.53,10844.0
2020-09-08 11:20:00,119.46,119.51,118.99,119.11,10071.0,119.46,119.51,118.99,119.11,10071.0
2020-09-08 11:25:00,119.04,119.24,118.99,119.24,9445.0,119.04,119.24,118.99,119.24,9445.0
2020-09-08 11:30:00,119.12,119.16,118.53,118.62,10641.0,119.12,119.16,118.53,118.62,10641.0
2020-09-08 11:35:00,118.6,118.69,118.37,118.56,12840.0,118.6,118.69,118.37,118.56,12840.0
2020-09-08 11:40:00,118.58,118.96,118.49,118.92,13818.0,118.58,118.96,118.49,118.92,13818.0
2020-09-08 11:45:00,118.96,119.09,118.81,118.98,7830.0,118.96,119.09,118.81,118.98,7830.0
2020-09-08 11:50:00,118.95,118.97,118.65,118.76,8352.0,118.95,118.97,118.65,118.76,8352.0
2020-09-08 11:55:00,118.76,119.06,118.73,119.03,6326.0,118.76,119.06,118.73,119.03,6326.0
2020-09-08 12:00:00,119.03,119.23,118.96,119.13,9481.0,119.03,119.23,118.96,119.13,9481.0
2020-09-08 12:05:00,119.17,119.3,119.06,119.13,7586.0,119.17,119.3,119.06,119.13,7586.0
2020-09-08 12:10:00,119.13,119.23,118.81,118.93,9393.0,119.13,119.23,118.81,118.93,9393.0
2020-09-08 12:15:00,118.87,118.99,118.74,118.76,5371.0,118.87,118.99,118.74,118.76,5371.0
2020-09-08 12:20:00,118.76,119.07,118.59,119.01,10701.0,118.76,119.07,118.59,119.01,10701.0
2020-09-08 12:25:00,119.02,119.02,118.61,118.63,4705.0,119.02,119.02,118.61,118.63,4705.0
2020-09-08 12:30:00,118.69,118.91,118.48,118.85,8498.0,118.69,118.91,118.48,118.85,8498.0
2020-09-08 12:35:00,118.79,119.07,118.78,118.9,5194.0,118.79,119.07,118.78,118.9,5194.0
2020-09-08 12:40:00,118.9,118.93,118.59,118.93,12397.0,118.9,118.93,118.59,118.93,12397.0
2020-09-08 12:45:00,119.02,119.29,119.02,119.2,4526.0,119.02,119.29,119.02,119.2,4526.0
2020-09-08 12:50:00,119.25,119.43,119.15,119.27,5261.0,119.25,119.43,119.15,119.27,5261.0
2020-09-08 12:55:00,119.3,119.49,119.25,119.44,7585.0,119.3,119.49,119.25,119.44,7585.0
2020-09-08 13:00:00,119.38,119.49,119.22,119.41,11964.0,119.38,119.49,119.22,119.41,11964.0
2020-09-08 13:05:00,119.38,119.52,119.31,119.38,26122.0,119.38,119.52,119.31,119.38,26122.0
2020-09-08 13:10:00,119.33,119.61,119.33,119.59,15045.0,119.33,119.61,119.33,119.59,15045.0
2020-09-08 13:15:00,119.61,119.63,119.46,119.63,7663.0,119.61,119.63,119.46,119.63,7663.0
2020-09-08 13:20:00,119.56,119.64,119.48,119.64,13338.0,119.56,119.64,119.48,119.64,13338.0
2020-09-08 13:25:00,119.56,119.65,119.47,119.5,17526.0,119.56,119.65,119.47,119.5,17526.0
2020-09-08 13:30:00,119.48,119.67,119.4,119.61,15903.0,119.48,119.67,119.4,119.61,15903.0
2020-09-08 13:35:00,119.59,119.83,119.58,119.8,7395.0,119.59,119.83,119.58,119.8,7395.0
2020-09-08 13:40:00,119.67,119.77,119.5,119.55,4593.0,119.67,119.77,119.5,119.55,4593.0
2020-09-08 13:45:00,119.55,119.7,119.54,119.64,5499.0,119.55,119.7,119.54,119.64,5499.0
2020-09-08 13:50:00,119.63,119.71,119.47,119.66,13333.0,119.63,119.71,119.47,119.66,13333.0
2020-09-08 13:55:00,119.68,119.71,119.55,119.55,3997.0,119.68,119.71,119.55,119.55,3997.0
2020-09-08 14:00:00,119.6,119.67,119.5,119.53,6818.0,119.6,119.67,119.5,119.53,6818.0
2020-09-08 14:05:00,119.51,119.62,119.48,119.54,11985.0,119.51,119.62,119.48,119.54,11985.0
2020-09-08 14:10:00,119.6,119.61,119.48,119.52,8193.0,119.6,119.61,119.48,119.52,8193.0
2020-09-08 14:15:00,119.5,119.59,119.43,119.59,31639.0,119.5,119.59,119.43,119.59,31639.0
2020-09-08 14:20:00,119.61,119.64,119.49,119.49,8080.0,119.61,119.64,119.49,119.49,8080.0
2020-09-08 14:25:00,119.55,119.57,119.47,119.5,19673.0,119.55,119.57,119.47,119.5,19673.0
2020-09-08 14:30:00,119.5,119.84,119.49,119.84,12912.0,119.5,119.84,119.49,119.84,12912.0
2020-09-08 14:35:00,119.82,119.85,119.49,119.58,15775.0,119.82,119.85,119.49,119.58,15775.0
2020-09-08 14:40:00,119.58,119.6,119.43,119.5,45660.0,119.58,119.6,119.43,119.5,45660.0
2020-09-08 14:45:00,119.49,119.68,119.47,119.62,21921.0,119.49,119.68,119.47,119.62,21921.0
2020-09-08 14:50:00,119.58,119.6,119.45,119.52,39881.0,119.58,119.6,119.45,119.52,39881.0
2020-09-08 14:55:00,119.57,119.9,119.46,119.84,21965.0,119.57,119.9,119.46,119.84,21965.0
2020-09-08 15:00:00,119.75,119.76,119.46,119.51,18472.0,119.75,119.76,119.46,119.51,18472.0
2020-09-08 15:05:00,119.53,119.67,119.51,119.61,9606.0,119.53,119.67,119.51,119.61,9606.0
2020-09-08 15:10:00,119.63,119.89,119.62,119.89,17531.0,119.63,119.89,119.62,119.89,17531.0
2020-09-08 15:15:00,119.85,119.95,119.65,119.95,23174.0,119.85,119.95,119.65,119.95,23174.0
2020-09-08 15:20:00,119.93,120.11,119.86,119.95,39839.0,119.93,120.11,119.86,119.95,39839.0
2020-09-08 15:25:00,119.99,120.2,119.92,120.12,15017.0,119.99,120.2,119.92,120.12,15017.0
2020-09-08 15:30:00,120.09,120.17,119.89,119.9,27979.0,120.09,120.17,119.89,119.9,27979.0
2020-09-08 15:35:00,119.9,120.15,119.89,120.01,34100.0,119.9,120.15,119.89,120.01,34100.0
2020-09-08 15:40:00,120.03,120.15,119.71,120.04,112495.0,120.03,120.15,119.71,120.04,112495.0
2020-09-08 15:45:00,120.01,120.09,119.58,120.04,76408.0,120.01,120.09,119.58,120.04,76408.0
2020-09-08 15:50:00,120.02,120.02,119.68,119.68,133304.0,120.02,120.02,119.68,119.68,133304.0
2020-09-08 15:55:00,119.75,119.96,119.2,119.22,220089.0,119.75,119.96,119.2,119.22,220089.0
2020-09-09 09:30:00,120.14,120.34,119.66,119.91,84942.0,120.14,120.34,119.66,119.91,84942.0
2020-09-09 09:35:00,119.95,120.52,119.5,119.54,33988.0,119.95,120.52,119.5,119.54,33988.0
2020-09-09 09:40:00,119.49,119.6,119.02,119.2,15640.0,119.49,119.6,119.02,119.2,15640.0
2020-09-09 09:45:00,119.22,119.38,118.38,118.5,16255.0,119.22,119.38,118.38,118.5,16255.0
2020-09-09 09:50:00,118.52,119.17,118.52,118.97,42123.0,118.52,119.17,118.52,118.97,42123.0
2020-09-09 09:55:00,118.9,119.5,118.88,119.5,14033.0,118.9,119.5,118.88,119.5,14033.0
2020-09-09 10:00:00,119.52,120.18,119.52,119.68,18065.0,119.52,120.18,119.52,119.68,18065.0
2020-09-09 10:05:00,119.62,119.76,118.79,118.87,10970.0,119.62,119.76,118.79,118.87,10970.0
2020-09-09 10:10:00,119.08,119.12,118.71,118.89,31471.0,119.08,119.12,118.71,118.89,31471.0
2020-09-09 10:15:00,118.96,119.19,118.71,119.0,32796.0,118.96,119.19,118.71,119.0,32796.0
2020-09-09 10:20:00,119.02,119.21,118.94,119.06,13747.0,119.02,119.21,118.94,119.06,13747.0
2020-09-09 10:25:00,119.16,119.84,119.12,119.82,13330.0,119.16,119.84,119.12,119.82,13330.0
2020-09-09 10:30:00,119.81,119.85,119.42,119.43,15748.0,119.81,119.85,119.42,119.43,15748.0
2020-09-09 10:35:00,119.38,119.61,119.35,119.47,4740.0,119.38,119.61,119.35,119.47,4740.0
2020-09-09 10:40:00,119.46,119.46,119.01,119.05,28023.0,119.46,119.46,119.01,119.05,28023.0
2020-09-09 10:45:00,119.08,119.14,118.86,118.9,22844.0,119.08,119.14,118.86,118.9,22844.0
2020-09-09 10:50:00,118.9,119.05,118.77,118.91,20282.0,118.9,119.05,118.77,118.91,20282.0
2020-09-09 10:55:00,118.95,119.03,118.92,118.98,14318.0,118.95,119.03,118.92,118.98,14318.0
2020-09-09 11:00:00,118.99,119.28,118.97,119.28,6165.0,118.99,119.28,118.97,119.28,6165.0
2020-09-09 11:05:00,119.28,119.28,118.69,118.69,9910.0,119.28,119.28,118.69,118.69,9910.0
2020-09-09 11:10:00,118.74,118.84,118.61,118.61,4978.0,118.74,118.84,118.61,118.61,4978.0
2020-09-09 11:15:00,118.61,118.84,118.51,118.62,8063.0,118.61,118.84,118.51,118.62,8063.0
2020-09-09 11:20:00,118.64,119.14,118.64,119.14,10969.0,118.64,119.14,118.64,119.14,10969.0
2020-09-09 11:25:00,119.13,119.14,118.87,118.94,6332.0,119.13,119.14,118.87,118.94,6332.0
2020-09-09 11:30:00,118.94,119.13,118.81,118.99,8145.0,118.94,119.13,118.81,118.99,8145.0
2020-09-09 11:35:00,118.99,119.49,118.88,119.49,12741.0,118.99,119.49,118.88,119.49,12741.0
2020-09-09 11:40:00,119.52,119.53,119.39,119.53,20959.0,119.52,119.53,119.39,119.53,20959.0
2020-09-09 11:45:00,119.54,119.85,119.5,119.78,26299.0,119.54,119.85,119.5,119.78,26299.0
2020-09-09 11:50:00,119.79,119.85,119.72,119.78,10920.0,119.79,119.85,119.72,119.78,10920.0
2020-09-09 11:55:00,119.75,119.8,119.62,119.76,6271.0,119.75,119.8,119.62,119.76,6271.0
2020-09-09 12:00:00,119.76,119.93,119.76,119.93,7258.0,119.76,119.93,119.76,119.93,7258.0
2020-09-09 12:05:00,119.93,120.05,119.91,120.03,10972.0,119.93,120.05,119.91,120.03,10972.0
2020-09-09 12:10:00,120.02,120.04,119.87,119.96,7262.0,120.02,120.04,119.87,119.96,7262.0
2020-09-09 12:15:00,119.89,120.23,119.89,120.15,18471.0,119.89,120.23,119.89,120.15,18471.0
2020-09-09 12:20:00,120.19,120.25,119.95,119.99,5633.0,120.19,120.25,119.95,119.99,5633.0
2020-09-09 12:25:00,119.98,120.03,119.74,119.76,4486.0,119.98,120.03,119.74,119.76,4486.0
2020-09-09 12:30:00,119.72,120.05,119.71,120.04,8778.0,119.72,120.05,119.71,120.04,8778.0
2020-09-09 12:35:00,120.06,120.06,119.69,119.73,4723.0,120.06,120.06,119.69,119.73,4723.0
2020-09-09 12:40:00,119.67,119.78,119.59,119.75,2734.0,119.67,119.78,119.59,119.75,2734.0
2020-09-09 12:45:00,119.75,119.81,119.61,119.63,2881.0,119.75,119.81,119.61,119.63,2881.0
2020-09-09 12:50:00,119.63,119.63,119.5,119.5,8024.0,119.63,119.63,119.5,119.5,8024.0
2020-09-09 12:55:00,119.52,119.59,119.41,119.57,5980.0,119.52,119.59,119.41,119.57,5980.0
2020-09-09 13:00:00,119.54,119.71,119.53,119.59,7183.0,119.54,119.71,119.53,119.59,7183.0
2020-09-09 13:05:00,119.57,119.62,119.5,119.54,4519.0,119.57,119.62,119.5,119.54,4519.0
2020-09-09 13:10:00,119.54,119.73,119.51,119.66,8515.0,119.54,119.73,119.51,119.66,8515.0
2020-09-09 13:15:00,119.62,119.71,119.37,119.41,5110.0,119.62,119.71,119.37,119.41,5110.0
2020-09-09 13:20:00,119.43,119.53,119.41,119.53,3816.0,119.43,119.53,119.41,119.53,3816.0
2020-09-09 13:25:00,119.53,119.54,119.43,119.49,5333.0,119.53,119.54,119.43,119.49,5333.0
2020-09-09 13:30:00,119.45,119.47,119.11,119.16,5110.0,119.45,119.47,119.11,119.16,5110.0
2020-09-09 13:35:00,119.19,119.34,119.19,119.21,4500.0,119.19,119.34,119.19,119.21,4500.0
2020-09-09 13:40:00,119.22,119.28,119.0,119.03,9888.0,119.22,119.28,119.0,119.03,9888.0
2020-09-09 13:45:00,119.02,119.23,119.01,119.16,5387.0,119.02,119.23,119.01,119.16,5387.0
2020-09-09 13:50:00,119.15,119.19,119.08,119.16,3297.0,119.15,119.19,119.08,119.16,3297.0
2020-09-09 13:55:00,119.25,119.3,118.99,119.05,4152.0,119.25,119.3,118.99,119.05,4152.0
2020-09-09 14:00:00,118.96,119.03,118.81,118.87,4821.0,118.96,119.03,118.81,118.87,4821.0
2020-09-09 14:05:00,118.88,119.03,118.84,118.91,10184.0,118.88,119.03,118.84,118.91,10184.0
2020-09-09 14:10:00,118.85,118.95,118.74,118.75,11526.0,118.85,118.95,118.74,118.75,11526.0
2020-09-09 14:15:00,118.75,119.06,118.75,119.03,5651.0,118.75,119.06,118.75,119.03,5651.0
2020-09-09 14:20:00,119.03,119.1,118.88,118.96,4226.0,119.03,119.1,118.88,118.96,4226.0
2020-09-09 14:25:00,119.0,119.06,118.74,118.88,3850.0,119.0,119.06,118.74,118.88,3850.0
2020-09-09 14:30:00,118.95,119.11,118.92,119.11,5599.0,118.95,119.11,118.92,119.11,5599.0
2020-09-09 14:35:00,119.1,119.18,119.05,119.06,2603.0,119.1,119.18,119.05,119.06,2603.0
2020-09-09 14:40:00,119.12,119.13,119.0,119.06,7349.0,119.12,119.13,119.0,119.06,7349.0
2020-09-09 14:45:00,119.05,119.08,118.78,118.82,17849.0,119.05,119.08,118.78,118.82,17849.0
2020-09-09 14:50:00,118.84,118.93,118.76,118.93,7009.0,118.84,118.93,118.76,118.93,7009.0
2020-09-09 14:55:00,118.95,118.99,118.84,118.84,5854.0,118.95,118.99,118.84,118.84,5854.0
2020-09-09 15:00:00,118.84,119.06,118.81,119.05,10336.0,118.84,119.06,118.81,119.05,10336.0
2020-09-09 15:05:00,119.03,119.1,118.97,119.1,2400.0,119.03,119.1,118.97,119.1,2400.0
2020-09-09 15:10:00,119.07,119.13,118.99,119.06,4544.0,119.07,119.13,118.99,119.06,4544.0
2020-09-09 15:15:00,119.07,119.29,119.05,119.22,12367.0,119.07,119.29,119.05,119.22,12367.0
2020-09-09 15:20:00,119.25,119.4,119.23,119.4,5797.0,119.25,119.4,119.23,119.4,5797.0
2020-09-09 15:25:00,119.3,119.41,119.26,119.38,7786.0,119.3,119.41,119.26,119.38,7786.0
2020-09-09 15:30:00,119.34,119.57,119.28,119.33,10947.0,119.34,119.57,119.28,119.33,10947.0
2020-09-09 15:35:00,119.37,119.38,119.04,119.06,12547.0,119.37,119.38,119.04,119.06,12547.0
2020-09-09 15:40:00,119.02,119.1,118.89,118.95,19840.0,119.02,119.1,118.89,118.95,19840.0
2020-09-09 15:45:00,118.91,118.94,118.77,118.85,32982.0,118.91,118.94,118.77,118.85,32982.0
2020-09-09 15:50:00,118.86,119.64,118.73,119.64,63299.0,118.86,119.64,118.73,119.64,63299.0
2020-09-09 15:55:00,119.59,119.79,119.3,119.41,130036.0,119.59,119.79,119.3,119.41,130036.0
2020-09-10 09:30:00,119.7,119.75,118.44,119.09,76477.0,119.7,119.75,118.44,119.09,76477.0
2020-09-10 09:35:00,119.01,119.17,118.57,119.04,30858.0,119.01,119.17,118.57,119.04,30858.0
2020-09-10 09:40:00,119.01,119.23,118.63,118.69,17975.0,119.01,119.23,118.63,118.69,17975.0
2020-09-10 09:45:00,118.74,118.9,118.49,118.67,32267.0,118.74,118.9,118.49,118.67,32267.0
2020-09-10 09:50:00,118.68,118.94,118.53,118.91,21031.0,118.68,118.94,118.53,118.91,21031.0
2020-09-10 09:55:00,118.87,119.05,118.62,118.68,13974.0,118.87,119.05,118.62,118.68,13974.0
2020-09-10 10:00:00,118.71,119.23,118.71,119.23,19581.0,118.71,119.23,118.71,119.23,19581.0
2020-09-10 10:05:00,119.25,119.28,118.96,119.04,17775.0,119.25,119.28,118.96,119.04,17775.0
2020-09-10 10:10:00,119.1,119.39,118.95,119.37,27532.0,119.1,119.39,118.95,119.37,27532.0
2020-09-10 10:15:00,119.36,119.61,119.25,119.37,20118.0,119.36,119.61,119.25,119.37,20118.0
2020-09-10 10:20:00,119.35,119.36,118.94,118.94,12059.0,119.35,119.36,118.94,118.94,12059.0
2020-09-10 10:25:00,118.93,118.93,118.67,118.67,8775.0,118.93,118.93,118.67,118.67,8775.0
2020-09-10 10:30:00,118.65,118.95,118.63,118.94,8318.0,118.65,118.95,118.63,118.94,8318.0
2020-09-10 10:35:00,118.9,118.9,118.69,118.81,20418.0,118.9,118.9,118.69,118.81,20418.0
2020-09-10 10:40:00,118.8,118.84,118.61,118.62,5048.0,118.8,118.84,118.61,118.62,5048.0
2020-09-10 10:45:00,118.57,118.6,118.14,118.26,20127.0,118.57,118.6,118.14,118.26,20127.0
2020-09-10 10:50:00,118.29,118.41,118.19,118.25,11921.0,118.29,118.41,118.19,118.25,11921.0
2020-09-10 10:55:00,118.26,118.28,117.92,118.03,31688.0,118.26,118.28,117.92,118.03,31688.0
2020-09-10 11:00:00,118.05,118.37,117.77,118.22,11369.0,118.05,118.37,117.77,118.22,11369.0
2020-09-10 11:05:00,118.27,118.36,118.15,118.15,4947.0,118.27,118.36,118.15,118.15,4947.0
2020-09-10 11:10:00,118.15,118.57,118.05,118.49,23586.0,118.15,118.57,118.05,118.49,23586.0
2020-09-10 11:15:00,118.5,118.59,118.18,118.56,61623.0,118.5,118.59,118.18,118.56,61623.0
2020-09-10 11:20:00,118.57,119.08,118.56,119.0,43277.0,118.57,119.08,118.56,119.0,43277.0
2020-09-10 11:25:00,119.05,119.1,118.96,119.04,16201.0,119.05,119.1,118.96,119.04,16201.0
2020-09-10 11:30:00,118.98,119.2,118.95,119.15,27828.0,118.98,119.2,118.95,119.15,27828.0
2020-09-10 11:35:00,119.12,119.58,119.12,119.48,22084.0,119.12,119.58,119.12,119.48,22084.0
2020-09-10 11:40:00,119.45,119.78,119.45,119.68,13098.0,119.45,119.78,119.45,119.68,13098.0
2020-09-10 11:45:00,119.57,119.65,119.48,119.59,7430.0,119.57,119.65,119.48,119.59,7430.0
2020-09-10 11:50:00,119.65,119.65,119.47,119.53,10574.0,119.65,119.65,119.47,119.53,10574.0
2020-09-10 11:55:00,119.5,119.54,119.37,119.5,38104.0,119.5,119.54,119.37,119.5,38104.0
2020-09-10 12:00:00,119.5,119.59,119.24,119.31,32297.0,119.5,119.59,119.24,119.31,32297.0
2020-09-10 12:05:00,119.33,119.64,119.31,119.64,23855.0,119.33,119.64,119.31,119.64,23855.0
2020-09-10 12:10:00,119.58,119.6,119.47,119.5,4385.0,119.58,119.6,119.47,119.5,4385.0
2020-09-10 12:15:00,119.46,119.55,119.46,119.52,15221.0,119.46,119.55,119.46,119.52,15221.0
2020-09-10 12:20:00,119.51,119.56,119.43,119.54,32613.0,119.51,119.56,119.43,119.54,32613.0
2020-09-10 12:25:00,119.48,119.58,119.46,119.5,17358.0,119.48,119.58,119.46,119.5,17358.0
2020-09-10 12:30:00,119.48,119.61,119.48,119.5,18369.0,119.48,119.61,119.48,119.5,18369.0
2020-09-10 12:35:00,119.45,119.5,118.59,118.63,25077.0,119.45,119.5,118.59,118.63,25077.0
2020-09-10 12:40:00,118.72,118.81,118.51,118.51,4686.0,118.72,118.81,118.51,118.51,4686.0
2020-09-10 12:45:00,118.56,118.65,118.5,118.5,13379.0,118.56,118.65,118.5,118.5,13379.0
2020-09-10 12:50:00,118.52,118.78,118.52,118.75,5182.0,118.52,118.78,118.52,118.75,5182.0
2020-09-10 12:55:00,118.84,119.16,118.84,119.03,12765.0,118.84,119.16,118.84,119.03,12765.0
2020-09-10 13:00:00,118.99,119.5,118.97,119.32,17011.0,118.99,119.5,118.97,119.32,17011.0
2020-09-10 13:05:00,119.21,119.34,119.13,119.27,7225.0,119.21,119.34,119.13,119.27,7225.0
2020-09-10 13:10:00,119.38,119.57,119.34,119.52,24982.0,119.38,119.57,119.34,119.52,24982.0
2020-09-10 13:15:00,119.5,119.62,119.5,119.59,4126.0,119.5,119.62,119.5,119.59,4126.0
2020-09-10 13:20:00,119.6,119.6,119.46,119.5,8997.0,119.6,119.6,119.46,119.5,8997.0
2020-09-10 13:25:00,119.5,119.55,119.45,119.51,24617.0,119.5,119.55,119.45,119.51,24617.0
2020-09-10 13:30:00,119.53,119.56,119.47,119.5,11371.0,119.53,119.56,119.47,119.5,11371.0
2020-09-10 13:35:00,119.52,119.55,119.45,119.55,24501.0,119.52,119.55,119.45,119.55,24501.0
2020-09-10 13:40:00,119.51,119.57,119.48,119.52,18004.0,119.51,119.57,119.48,119.52,18004.0
2020-09-10 13:45:00,119.51,119.56,119.45,119.53,14409.0,119.51,119.56,119.45,119.53,14409.0
2020-09-10 13:50:00,119.54,119.55,119.44,119.52,27129.0,119.54,119.55,119.44,119.52,27129.0
2020-09-10 13:55:00,119.53,119.59,119.18,119.3,51949.0,119.53,119.59,119.18,119.3,51949.0
2020-09-10 14:00:00,119.26,119.26,118.94,119.15,11342.0,119.26,119.26,118.94,119.15,11342.0
2020-09-10 14:05:00,119.11,119.11,118.86,118.94,8271.0,119.11,119.11,118.86,118.94,8271.0
2020-09-10 14:10:00,118.97,118.97,118.68,118.96,14269.0,118.97,118.97,118.68,118.96,14269.0
2020-09-10 14:15:00,118.96,119.0,118.82,118.87,26294.0,118.96,119.0,118.82,118.87,26294.0
2020-09-10 14:20:00,118.84,119.0,118.77,118.81,47459.0,118.84,119.0,118.77,118.81,47459.0
2020-09-10 14:25:00,118.81,118.96,118.35,118.46,52882.0,118.81,118.96,118.35,118.46,52882.0
2020-09-10 14:30:00,118.45,119.19,118.44,118.84,55993.0,118.45,119.19,118.44,118.84,55993.0
2020-09-10 14:35:00,118.88,119.04,118.79,119.0,26383.0,118.88,119.04,118.79,119.0,26383.0
2020-09-10 14:40:00,118.99,119.03,118.47,118.47,20243.0,118.99,119.03,118.47,118.47,20243.0
2020-09-10 14:45:00,118.41,118.92,118.35,118.92,21890.0,118.41,118.92,118.35,118.92,21890.0
2020-09-10 14:50:00,118.9,118.96,118.45,118.56,15032.0,118.9,118.96,118.45,118.56,15032.0
2020-09-10 14:55:00,118.59,118.7,118.47,118.65,10975.0,118.59,118.7,118.47,118.65,10975.0
2020-09-10 15:00:00,118.62,118.62,118.42,118.5,36593.0,118.62,118.62,118.42,118.5,36593.0
2020-09-10 15:05:00,118.5,118.59,118.43,118.54,91356.0,118.5,118.59,118.43,118.54,91356.0
2020-09-10 15:10:00,118.5,118.71,118.42,118.51,30782.0,118.5,118.71,118.42,118.51,30782.0
2020-09-10 15:15:00,118.5,118.6,118.44,118.49,44271.0,118.5,118.6,118.44,118.49,44271.0
2020-09-10 15:20:00,118.5,118.76,118.37,118.4,78007.0,118.5,118.76,118.37,118.4,78007.0
2020-09-10 15:25:00,118.37,119.06,118.12,118.99,73494.0,118.37,119.06,118.12,118.99,73494.0
2020-09-10 15:30:00,118.99,119.27,118.92,119.18,71438.0,118.99,119.27,118.92,119.18,71438.0
2020-09-10 15:35:00,119.12,119.16,118.69,119.15,65740.0,119.12,119.16,118.69,119.15,65740.0
2020-09-10 15:40:00,119.13,119.5,119.1,119.45,31396.0,119.13,119.5,119.1,119.45,31396.0
2020-09-10 15:45:00,119.44,119.49,118.88,118.96,48601.0,119.44,119.49,118.88,118.96,48601.0
2020-09-10 15:50:00,118.93,119.48,118.74,119.28,138130.0,118.93,119.48,118.74,119.28,138130.0
2020-09-10 15:55:00,119.3,119.55,118.86,119.24,329800.0,119.3,119.55,118.86,119.24,329800.0
2020-09-11 09:30:00,119.97,121.08,119.83,120.67,66941.0,119.97,121.08,119.83,120.67,66941.0
2020-09-11 09:35:00,120.66,121.2,120.5,120.93,23980.0,120.66,121.2,120.5,120.93,23980.0
2020-09-11 09:40:00,120.92,121.86,120.79,121.63,49388.0,120.92,121.86,120.79,121.63,49388.0
2020-09-11 09:45:00,121.68,122.14,121.66,121.7,36606.0,121.68,122.14,121.66,121.7,36606.0
2020-09-11 09:50:00,121.68,121.77,121.19,121.22,14345.0,121.68,121.77,121.19,121.22,14345.0
2020-09-11 09:55:00,121.19,121.2,120.12,120.2,21284.0,121.19,121.2,120.12,120.2,21284.0
2020-09-11 10:00:00,120.2,120.99,120.13,120.93,12224.0,120.2,120.99,120.13,120.93,12224.0
2020-09-11 10:05:00,120.76,121.15,120.61,120.76,8330.0,120.76,121.15,120.61,120.76,8330.0
2020-09-11 10:10:00,120.71,120.73,120.35,120.6,8856.0,120.71,120.73,120.35,120.6,8856.0
2020-09-11 10:15:00,120.57,120.9,120.33,120.61,13939.0,120.57,120.9,120.33,120.61,13939.0
2020-09-11 10:20:00,120.58,120.9,120.56,120.8,8318.0,120.58,120.9,120.56,120.8,8318.0
2020-09-11 10:25:00,120.87,120.87,120.35,120.43,30554.0,120.87,120.87,120.35,120.43,30554.0
2020-09-11 10:30:00,120.32,120.51,120.01,120.01,24404.0,120.32,120.51,120.01,120.01,24404.0
2020-09-11 10:35:00,120.01,120.17,119.75,119.87,11844.0,120.01,120.17,119.75,119.87,11844.0
2020-09-11 10:40:00,119.7,120.14,119.7,120.05,10594.0,119.7,120.14,119.7,120.05,10594.0
2020-09-11 10:45:00,120.13,120.61,120.13,120.61,5410.0,120.13,120.61,120.13,120.61,5410.0
2020-09-11 10:50:00,120.56,120.58,120.43,120.47,4018.0,120.56,120.58,120.43,120.47,4018.0
2020-09-11 10:55:00,120.43,120.43,120.03,120.1,4752.0,120.43,120.43,120.03,120.1,4752.0
2020-09-11 11:00:00,120.1,120.69,120.1,120.68,6770.0,120.1,120.69,120.1,120.68,6770.0
2020-09-11 11:05:00,120.67,120.72,120.31,120.65,8174.0,120.67,120.72,120.31,120.65,8174.0
2020-09-11 11:10:00,120.62,120.66,120.35,120.35,4777.0,120.62,120.66,120.35,120.35,4777.0
2020-09-11 11:15:00,120.41,120.49,120.24,120.46,4746.0,120.41,120.49,120.24,120.46,4746.0
2020-09-11 11:20:00,120.45,120.45,119.85,119.93,9969.0,120.45,120.45,119.85,119.93,9969.0
2020-09-11 11:25:00,119.89,120.03,119.78,120.03,13863.0,119.89,120.03,119.78,120.03,13863.0
2020-09-11 11:30:00,120.01,120.24,119.99,120.19,14495.0,120.01,120.24,119.99,120.19,14495.0
2020-09-11 11:35:00,120.15,120.38,120.02,120.38,6217.0,120.15,120.38,120.02,120.38,6217.0
2020-09-11 11:40:00,120.4,120.4,120.02,120.23,5043.0,120.4,120.4,120.02,120.23,5043.0
2020-09-11 11:45:00,120.22,120.38,120.1,120.28,3447.0,120.22,120.38,120.1,120.28,3447.0
2020-09-11 11:50:00,120.22,120.31,120.09,120.09,3833.0,120.22,120.31,120.09,120.09,3833.0
2020-09-11 11:55:00,120.16,120.29,119.91,119.91,4303.0,120.16,120.29,119.91,119.91,4303.0
2020-09-11 12:00:00,119.95,120.22,119.83,120.15,7732.0,119.95,120.22,119.83,120.15,7732.0
2020-09-11 12:05:00,120.15,120.2,120.02,120.02,2413.0,120.15,120.2,120.02,120.02,2413.0
2020-09-11 12:10:00,120.05,120.05,119.9,120.0,5739.0,120.05,120.05,119.9,120.0,5739.0
2020-09-11 12:15:00,119.96,120.03,119.87,120.01,3712.0,119.96,120.03,119.87,120.01,3712.0
2020-09-11 12:20:00,120.11,120.2,120.08,120.08,4101.0,120.11,120.2,120.08,120.08,4101.0
2020-09-11 12:25:00,120.05,120.27,120.01,120.21,17707.0,120.05,120.27,120.01,120.21,17707.0
2020-09-11 12:30:00,120.19,120.27,119.93,120.0,111563.0,120.19,120.27,119.93,120.0,111563.0
2020-09-11 12:35:00,120.01,120.07,119.77,119.86,13718.0,120.01,120.07,119.77,119.86,13718.0
2020-09-11 12:40:00,119.87,119.95,119.68,119.89,12082.0,119.87,119.95,119.68,119.89,12082.0
2020-09-11 12:45:00,119.88,120.01,119.87,119.87,4568.0,119.88,120.01,119.87,119.87,4568.0
2020-09-11 12:50:00,119.98,120.1,119.96,120.07,12673.0,119.98,120.1,119.96,120.07,12673.0
2020-09-11 12:55:00,120.0,120.04,119.71,119.72,26754.0,120.0,120.04,119.71,119.72,26754.0
2020-09-11 13:00:00,119.76,119.89,119.69,119.74,17329.0,119.76,119.89,119.69,119.74,17329.0
2020-09-11 13:05:00,119.74,119.76,119.55,119.6,17425.0,119.74,119.76,119.55,119.6,17425.0
2020-09-11 13:10:00,119.64,119.68,119.51,119.55,7921.0,119.64,119.68,119.51,119.55,7921.0
2020-09-11 13:15:00,119.54,119.62,119.41,119.5,9839.0,119.54,119.62,119.41,119.5,9839.0
2020-09-11 13:20:00,119.61,119.7,119.52,119.53,3098.0,119.61,119.7,119.52,119.53,3098.0
2020-09-11 13:25:00,119.55,119.67,119.26,119.31,34812.0,119.55,119.67,119.26,119.31,34812.0
2020-09-11 13:30:00,119.4,119.4,119.0,119.02,34615.0,119.4,119.4,119.0,119.02,34615.0
2020-09-11 13:35:00,119.12,119.21,119.03,119.06,7214.0,119.12,119.21,119.03,119.06,7214.0
2020-09-11 13:40:00,119.02,119.22,118.98,119.1,8657.0,119.02,119.22,118.98,119.1,8657.0
2020-09-11 13:45:00,119.14,119.26,118.86,119.25,21906.0,119.14,119.26,118.86,119.25,21906.0
2020-09-11 13:50:00,119.25,119.66,119.25,119.56,17245.0,119.25,119.66,119.25,119.56,17245.0
2020-09-11 13:55:00,119.57,119.65,119.5,119.56,19085.0,119.57,119.65,119.5,119.56,19085.0
2020-09-11 14:00:00,119.57,120.06,119.57,120.04,61845.0,119.57,120.06,119.57,120.04,61845.0
2020-09-11 14:05:00,120.01,120.12,119.99,120.1,12686.0,120.01,120.12,119.99,120.1,12686.0
2020-09-11 14:10:00,120.0,120.32,119.96,120.31,9198.0,120.0,120.32,119.96,120.31,9198.0
2020-09-11 14:15:00,120.28,120.29,119.96,119.96,6517.0,120.28,120.29,119.96,119.96,6517.0
2020-09-11 14:20:00,119.98,120.26,119.95,120.25,16440.0,119.98,120.26,119.95,120.25,16440.0
2020-09-11 14:25:00,120.25,120.55,120.15,120.5,57450.0,120.25,120.55,120.15,120.5,57450.0
2020-09-11 14:30:00,120.53,120.74,120.48,120.5,11793.0,120.53,120.74,120.48,120.5,11793.0
2020-09-11 14:35:00,120.52,120.65,120.5,120.59,11041.0,120.52,120.65,120.5,120.59,11041.0
2020-09-11 14:40:00,120.53,120.7,120.44,120.55,24665.0,120.53,120.7,120.44,120.55,24665.0
2020-09-11 14:45:00,120.53,120.63,120.33,120.34,17118.0,120.53,120.63,120.33,120.34,17118.0
2020-09-11 14:50:00,120.32,120.5,120.29,120.35,8527.0,120.32,120.5,120.29,120.35,8527.0
2020-09-11 14:55:00,120.32,120.55,120.08,120.5,32815.0,120.32,120.55,120.08,120.5,32815.0
2020-09-11 15:00:00,120.5,120.55,120.2,120.29,30678.0,120.5,120.55,120.2,120.29,30678.0
2020-09-11 15:05:00,120.3,120.34,120.21,120.27,11989.0,120.3,120.34,120.21,120.27,11989.0
2020-09-11 15:10:00,120.25,120.36,120.22,120.36,10880.0,120.25,120.36,120.22,120.36,10880.0
2020-09-11 15:15:00,120.35,120.6,120.29,120.57,7206.0,120.35,120.6,120.29,120.57,7206.0
2020-09-11 15:20:00,120.55,120.68,120.48,120.64,6861.0,120.55,120.68,120.48,120.64,6861.0
2020-09-11 15:25:00,120.57,120.73,120.5,120.61,8852.0,120.57,120.73,120.5,120.61,8852.0
2020-09-11 15:30:00,120.65,120.83,120.65,120.71,11952.0,120.65,120.83,120.65,120.71,11952.0
2020-09-11 15:35:00,120.68,120.69,120.4,120.48,14729.0,120.68,120.69,120.4,120.48,14729.0
2020-09-11 15:40:00,120.47,120.6,120.33,120.48,26518.0,120.47,120.6,120.33,120.48,26518.0
2020-09-11 15:45:00,120.43,120.63,120.24,120.44,39354.0,120.43,120.63,120.24,120.44,39354.0
2020-09-11 15:50:00,120.37,120.7,120.25,120.59,74272.0,120.37,120.7,120.25,120.59,74272.0
2020-09-11 15:55:00,120.63,120.81,120.56,120.63,158905.0,120.63,120.81,120.56,120.63,158905.0
2020-09-14 09:30:00,121.35,121.8,120.87,121.5,47566.0,121.35,121.8,120.87,121.5,47566.0
2020-09-14 09:35:00,121.63,122.3,121.63,122.2,23533.0,121.63,122.3,121.63,122.2,23533.0
2020-09-14 09:40:00,122.11,122.44,122.06,122.24,9562.0,122.11,122.44,122.06,122.24,9562.0
2020-09-14 09:45:00,122.27,122.44,122.17,122.42,4835.0,122.27,122.44,122.17,122.42,4835.0
2020-09-14 09:50:00,122.33,122.38,122.14,122.31,9240.0,122.33,122.38,122.14,122.31,9240.0
2020-09-14 09:55:00,122.32,122.53,122.27,122.34,8265.0,122.32,122.53,122.27,122.34,8265.0
2020-09-14 10:00:00,122.42,122.85,122.33,122.75,14470.0,122.42,122.85,122.33,122.75,14470.0
2020-09-14 10:05:00,122.75,122.77,122.5,122.65,8054.0,122.75,122.77,122.5,122.65,8054.0
2020-09-14 10:10:00,122.58,122.82,122.58,122.67,11406.0,122.58,122.82,122.58,122.67,11406.0
2020-09-14 10:15:00,122.64,122.86,122.54,122.66,17652.0,122.64,122.86,122.54,122.66,17652.0
2020-09-14 10:20:00,122.74,122.84,122.68,122.71,4566.0,122.74,122.84,122.68,122.71,4566.0
2020-09-14 10:25:00,122.71,122.73,122.58,122.73,5267.0,122.71,122.73,122.58,122.73,5267.0
2020-09-14 10:30:00,122.71,122.79,122.55,122.67,5145.0,122.71,122.79,122.55,122.67,5145.0
2020-09-14 10:35:00,122.65,122.76,122.54,122.54,5698.0,122.65,122.76,122.54,122.54,5698.0
2020-09-14 10:40:00,122.53,122.53,122.22,122.38,8371.0,122.53,122.53,122.22,122.38,8371.0
2020-09-14 10:45:00,122.35,122.35,121.99,122.09,15513.0,122.35,122.35,121.99,122.09,15513.0
2020-09-14 10:50:00,122.13,122.3,122.07,122.23,3692.0,122.13,122.3,122.07,122.23,3692.0
2020-09-14 10:55:00,122.14,122.63,122.14,122.57,4701.0,122.14,122.63,122.14,122.57,4701.0
2020-09-14 11:00:00,122.55,122.73,122.37,122.37,9790.0,122.55,122.73,122.37,122.37,9790.0
2020-09-14 11:05:00,122.45,122.63,122.39,122.39,8781.0,122.45,122.63,122.39,122.39,8781.0
2020-09-14 11:10:00,122.42,122.5,122.28,122.4,4800.0,122.42,122.5,122.28,122.4,4800.0
2020-09-14 11:15:00,122.39,122.64,122.39,122.61,3375.0,122.39,122.64,122.39,122.61,3375.0
2020-09-14 11:20:00,122.58,122.76,122.54,122.76,6964.0,122.58,122.76,122.54,122.76,6964.0
2020-09-14 11:25:00,122.73,122.87,122.69,122.86,10921.0,122.73,122.87,122.69,122.86,10921.0
2020-09-14 11:30:00,122.87,122.87,122.75,122.78,3471.0,122.87,122.87,122.75,122.78,3471.0
2020-09-14 11:35:00,122.87,122.89,122.65,122.7,10470.0,122.87,122.89,122.65,122.7,10470.0
2020-09-14 11:40:00,122.73,122.85,122.72,122.79,4062.0,122.73,122.85,122.72,122.79,4062.0
2020-09-14 11:45:00,122.76,122.76,122.57,122.65,10285.0,122.76,122.76,122.57,122.65,10285.0
2020-09-14 11:50:00,122.66,122.74,122.6,122.61,2569.0,122.66,122.74,122.6,122.61,2569.0
2020-09-14 11:55:00,122.62,122.64,122.39,122.4,5055.0,122.62,122.64,122.39,122.4,5055.0
2020-09-14 12:00:00,122.34,122.45,122.29,122.36,8633.0,122.34,122.45,122.29,122.36,8633.0
2020-09-14 12:05:00,122.34,122.34,122.21,122.34,5403.0,122.34,122.34,122.21,122.34,5403.0
2020-09-14 12:10:00,122.39,122.42,122.18,122.18,2118.0,122.39,122.42,122.18,122.18,2118.0
2020-09-14 12:15:00,122.15,122.16,121.95,121.95,3979.0,122.15,122.16,121.95,121.95,3979.0
2020-09-14 12:20:00,121.93,121.99,121.71,121.79,7364.0,121.93,121.99,121.71,121.79,7364.0
2020-09-14 12:25:00,121.79,121.98,121.74,121.93,6417.0,121.79,121.98,121.74,121.93,6417.0
2020-09-14 12:30:00,121.95,122.06,121.93,122.01,4061.0,121.95,122.06,121.93,122.01,4061.0
2020-09-14 12:35:00,121.98,122.06,121.88,121.93,2593.0,121.98,122.06,121.88,121.93,2593.0
2020-09-14 12:40:00,121.94,122.06,121.93,121.99,5756.0,121.94,122.06,121.93,121.99,5756.0
2020-09-14 12:45:00,121.99,122.12,121.92,121.94,13063.0,121.99,122.12,121.92,121.94,13063.0
2020-09-14 12:50:00,121.94,122.04,121.85,121.87,6054.0,121.94,122.04,121.85,121.87,6054.0
2020-09-14 12:55:00,121.89,121.9,121.8,121.87,3260.0,121.89,121.9,121.8,121.87,3260.0
2020-09-14 13:00:00,121.92,122.01,121.82,121.83,6874.0,121.92,122.01,121.82,121.83,6874.0
2020-09-14 13:05:00,121.79,121.83,121.63,121.72,4255.0,121.79,121.83,121.63,121.72,4255.0
2020-09-14 13:10:00,121.7,121.7,121.57,121.61,4600.0,121.7,121.7,121.57,121.61,4600.0
2020-09-14 13:15:00,121.57,121.62,121.35,121.35,9342.0,121.57,121.62,121.35,121.35,9342.0
2020-09-14 13:20:00,121.38,121.48,121.29,121.38,6104.0,121.38,121.48,121.29,121.38,6104.0
2020-09-14 13:25:00,121.29,121.41,121.22,121.36,5408.0,121.29,121.41,121.22,121.36,5408.0
2020-09-14 13:30:00,121.41,121.41,120.99,121.17,7997.0,121.41,121.41,120.99,121.17,7997.0
2020-09-14 13:35:00,121.17,121.22,121.1,121.18,5263.0,121.17,121.22,121.1,121.18,5263.0
2020-09-14 13:40:00,121.2,121.28,121.16,121.16,7280.0,121.2,121.28,121.16,121.16,7280.0
2020-09-14 13:45:00,121.14,121.32,121.14,121.22,2900.0,121.14,121.32,121.14,121.22,2900.0
2020-09-14 13:50:00,121.24,121.4,121.24,121.38,1961.0,121.24,121.4,121.24,121.38,1961.0
2020-09-14 13:55:00,121.45,121.45,121.28,121.34,3575.0,121.45,121.45,121.28,121.34,3575.0
2020-09-14 14:00:00,121.29,121.48,121.11,121.48,4920.0,121.29,121.48,121.11,121.48,4920.0
2020-09-14 14:05:00,121.42,121.58,121.4,121.55,1365.0,121.42,121.58,121.4,121.55,1365.0
2020-09-14 14:10:00,121.54,121.67,121.51,121.64,2851.0,121.54,121.67,121.51,121.64,2851.0
2020-09-14 14:15:00,121.68,121.74,121.61,121.68,3370.0,121.68,121.74,121.61,121.68,3370.0
2020-09-14 14:20:00,121.71,121.8,121.63,121.68,2927.0,121.71,121.8,121.63,121.68,2927.0
2020-09-14 14:25:00,121.69,121.69,121.55,121.64,3237.0,121.69,121.69,121.55,121.64,3237.0
2020-09-14 14:30:00,121.66,121.69,121.53,121.58,3023.0,121.66,121.69,121.53,121.58,3023.0
2020-09-14 14:35:00,121.54,121.55,121.4,121.51,4565.0,121.54,121.55,121.4,121.51,4565.0
2020-09-14 14:40:00,121.48,121.55,121.29,121.54,10100.0,121.48,121.55,121.29,121.54,10100.0
2020-09-14 14:45:00,121.44,121.57,121.39,121.52,9327.0,121.44,121.57,121.39,121.52,9327.0
2020-09-14 14:50:00,121.51,121.72,121.49,121.55,4017.0,121.51,121.72,121.49,121.55,4017.0
2020-09-14 14:55:00,121.42,121.7,121.32,121.7,4895.0,121.42,121.7,121.32,121.7,4895.0
2020-09-14 15:00:00,121.61,121.7,121.56,121.57,7252.0,121.61,121.7,121.56,121.57,7252.0
2020-09-14 15:05:00,121.56,121.63,121.51,121.56,5997.0,121.56,121.63,121.51,121.56,5997.0
2020-09-14 15:10:00,121.56,121.64,121.37,121.62,9175.0,121.56,121.64,121.37,121.62,9175.0
2020-09-14 15:15:00,121.59,121.78,121.5,121.76,3967.0,121.59,121.78,121.5,121.76,3967.0
2020-09-14 15:20:00,121.75,121.75,121.42,121.5,4066.0,121.75,121.75,121.42,121.5,4066.0
2020-09-14 15:25:00,121.51,121.71,121.48,121.7,5792.0,121.51,121.71,121.48,121.7,5792.0
2020-09-14 15:30:00,121.79,121.95,121.79,121.94,13608.0,121.79,121.95,121.79,121.94,13608.0
2020-09-14 15:35:00,121.95,122.14,121.94,122.12,14932.0,121.95,122.14,121.94,122.12,14932.0
2020-09-14 15:40:00,122.12,122.21,122.03,122.14,16814.0,122.12,122.21,122.03,122.14,16814.0
2020-09-14 15:45:00,122.13,122.3,121.95,122.3,35429.0,122.13,122.3,121.95,122.3,35429.0
2020-09-14 15:50:00,122.27,122.33,121.84,121.96,38152.0,122.27,122.33,121.84,121.96,38152.0
2020-09-14 15:55:00,121.95,121.97,121.8,121.81,44454.0,121.95,121.97,121.8,121.81,44454.0
2020-09-15 09:30:00,123.97,123.97,122.39,122.55,91048.0,123.97,123.97,122.39,122.55,91048.0
2020-09-15 09:35:00,122.49,122.98,122.37,122.7,33795.0,122.49,122.98,122.37,122.7,33795.0
2020-09-15 09:40:00,122.71,123.28,122.58,123.25,26607.0,122.71,123.28,122.58,123.25,26607.0
2020-09-15 09:45:00,123.26,123.49,122.95,123.08,32121.0,123.26,123.49,122.95,123.08,32121.0
2020-09-15 09:50:00,123.18,123.21,122.74,122.84,35492.0,123.18,123.21,122.74,122.84,35492.0
2020-09-15 09:55:00,122.87,123.19,122.78,123.16,20070.0,122.87,123.19,122.78,123.16,20070.0
2020-09-15 10:00:00,123.11,123.3,122.97,123.23,19607.0,123.11,123.3,122.97,123.23,19607.0
2020-09-15 10:05:00,123.25,123.34,123.05,123.27,16799.0,123.25,123.34,123.05,123.27,16799.0
2020-09-15 10:10:00,123.28,123.33,123.03,123.21,19692.0,123.28,123.33,123.03,123.21,19692.0
2020-09-15 10:15:00,123.28,123.35,123.08,123.21,18940.0,123.28,123.35,123.08,123.21,18940.0
2020-09-15 10:20:00,123.23,123.48,123.17,123.28,16212.0,123.23,123.48,123.17,123.28,16212.0
2020-09-15 10:25:00,123.3,123.46,123.27,123.39,14759.0,123.3,123.46,123.27,123.39,14759.0
2020-09-15 10:30:00,123.4,123.49,123.2,123.35,16876.0,123.4,123.49,123.2,123.35,16876.0
2020-09-15 10:35:00,123.39,123.65,123.39,123.43,15475.0,123.39,123.65,123.39,123.43,15475.0
2020-09-15 10:40:00,123.4,123.4,123.0,123.1,17520.0,123.4,123.4,123.0,123.1,17520.0
2020-09-15 10:45:00,123.13,123.16,122.95,122.95,6788.0,123.13,123.16,122.95,122.95,6788.0
2020-09-15 10:50:00,122.98,123.18,122.96,123.14,10056.0,122.98,123.18,122.96,123.14,10056.0
2020-09-15 10:55:00,123.14,123.2,122.96,123.03,12873.0,123.14,123.2,122.96,123.03,12873.0
2020-09-15 11:00:00,123.01,123.26,122.99,123.25,15243.0,123.01,123.26,122.99,123.25,15243.0
2020-09-15 11:05:00,123.25,123.42,123.24,123.38,8224.0,123.25,123.42,123.24,123.38,8224.0
2020-09-15 11:10:00,123.43,123.43,123.15,123.19,11505.0,123.43,123.43,123.15,123.19,11505.0
2020-09-15 11:15:00,123.2,123.25,123.01,123.08,4336.0,123.2,123.25,123.01,123.08,4336.0
2020-09-15 11:20:00,123.06,123.08,122.98,123.04,9287.0,123.06,123.08,122.98,123.04,9287.0
2020-09-15 11:25:00,123.02,123.18,123.01,123.14,9705.0,123.02,123.18,123.01,123.14,9705.0
2020-09-15 11:30:00,123.11,123.3,123.08,123.3,14025.0,123.11,123.3,123.08,123.3,14025.0
2020-09-15 11:35:00,123.33,123.57,123.27,123.57,12116.0,123.33,123.57,123.27,123.57,12116.0
2020-09-15 11:40:00,123.63,123.63,123.44,123.46,10475.0,123.63,123.63,123.44,123.46,10475.0
2020-09-15 11:45:00,123.44,123.5,123.39,123.43,7839.0,123.44,123.5,123.39,123.43,7839.0
2020-09-15 11:50:00,123.4,123.47,123.36,123.39,13462.0,123.4,123.47,123.36,123.39,13462.0
2020-09-15 11:55:00,123.4,123.66,123.39,123.65,9916.0,123.4,123.66,123.39,123.65,9916.0
2020-09-15 12:00:00,123.65,123.66,123.52,123.64,10731.0,123.65,123.66,123.52,123.64,10731.0
2020-09-15 12:05:00,123.64,123.69,123.54,123.59,7298.0,123.64,123.69,123.54,123.59,7298.0
2020-09-15 12:10:00,123.6,123.63,123.46,123.6,8742.0,123.6,123.63,123.46,123.6,8742.0
2020-09-15 12:15:00,123.59,123.69,123.57,123.69,9305.0,123.59,123.69,123.57,123.69,9305.0
2020-09-15 12:20:00,123.71,123.98,123.7,123.94,15493.0,123.71,123.98,123.7,123.94,15493.0
2020-09-15 12:25:00,123.91,123.92,123.85,123.87,5163.0,123.91,123.92,123.85,123.87,5163.0
2020-09-15 12:30:00,123.82,123.88,123.81,123.81,5585.0,123.82,123.88,123.81,123.81,5585.0
2020-09-15 12:35:00,123.83,123.83,123.74,123.75,6644.0,123.83,123.83,123.74,123.75,6644.0
2020-09-15 12:40:00,123.76,123.88,123.75,123.88,12081.0,123.76,123.88,123.75,123.88,12081.0
2020-09-15 12:45:00,123.88,123.88,123.74,123.74,8092.0,123.88,123.88,123.74,123.74,8092.0
2020-09-15 12:50:00,123.73,123.77,123.7,123.74,6313.0,123.73,123.77,123.7,123.74,6313.0
2020-09-15 12:55:00,123.76,123.83,123.7,123.82,6969.0,123.76,123.83,123.7,123.82,6969.0
2020-09-15 13:00:00,123.83,123.87,123.77,123.83,10400.0,123.83,123.87,123.77,123.83,10400.0
2020-09-15 13:05:00,123.86,123.89,123.74,123.77,7068.0,123.86,123.89,123.74,123.77,7068.0
2020-09-15 13:10:00,123.77,123.83,123.74,123.74,6006.0,123.77,123.83,123.74,123.74,6006.0
2020-09-15 13:15:00,123.76,123.8,123.74,123.78,7123.0,123.76,123.8,123.74,123.78,7123.0
2020-09-15 13:20:00,123.77,123.85,123.75,123.85,8494.0,123.77,123.85,123.75,123.85,8494.0
2020-09-15 13:25:00,123.84,123.89,123.82,123.88,8487.0,123.84,123.89,123.82,123.88,8487.0
2020-09-15 13:30:00,123.88,123.88,123.78,123.81,9100.0,123.88,123.88,123.78,123.81,9100.0
2020-09-15 13:35:00,123.8,123.88,123.79,123.85,7896.0,123.8,123.88,123.79,123.85,7896.0
2020-09-15 13:40:00,123.82,123.85,123.79,123.83,5038.0,123.82,123.85,123.79,123.83,5038.0
2020-09-15 13:45:00,123.82,123.85,123.78,123.84,7851.0,123.82,123.85,123.78,123.84,7851.0
2020-09-15 13:50:00,123.84,124.1,123.8,124.06,20295.0,123.84,124.1,123.8,124.06,20295.0
2020-09-15 13:55:00,124.06,124.11,123.96,124.01,9816.0,124.06,124.11,123.96,124.01,9816.0
2020-09-15 14:00:00,124.05,124.1,123.86,123.95,15022.0,124.05,124.1,123.86,123.95,15022.0
2020-09-15 14:05:00,123.95,123.99,123.82,123.87,12327.0,123.95,123.99,123.82,123.87,12327.0
2020-09-15 14:10:00,123.88,123.96,123.88,123.93,7000.0,123.88,123.96,123.88,123.93,7000.0
2020-09-15 14:15:00,123.93,124.0,123.89,123.95,14735.0,123.93,124.0,123.89,123.95,14735.0
2020-09-15 14:20:00,123.95,124.43,123.95,124.38,36778.0,123.95,124.43,123.95,124.38,36778.0
2020-09-15 14:25:00,124.38,124.4,124.14,124.35,18466.0,124.38,124.4,124.14,124.35,18466.0
2020-09-15 14:30:00,124.36,124.36,124.09,124.25,22763.0,124.36,124.36,124.09,124.25,22763.0
2020-09-15 14:35:00,124.24,124.3,124.11,124.11,14698.0,124.24,124.3,124.11,124.11,14698.0
2020-09-15 14:40:00,124.13,124.15,124.04,124.13,12252.0,124.13,124.15,124.04,124.13,12252.0
2020-09-15 14:45:00,124.12,124.19,124.09,124.18,10470.0,124.12,124.19,124.09,124.18,10470.0
2020-09-15 14:50:00,124.18,124.26,124.12,124.26,12469.0,124.18,124.26,124.12,124.26,12469.0
2020-09-15 14:55:00,124.24,124.29,124.15,124.23,18586.0,124.24,124.29,124.15,124.23,18586.0
2020-09-15 15:00:00,124.26,124.32,124.21,124.26,11720.0,124.26,124.32,124.21,124.26,11720.0
2020-09-15 15:05:00,124.25,124.26,124.06,124.06,18428.0,124.25,124.26,124.06,124.06,18428.0
2020-09-15 15:10:00,124.05,124.12,124.0,124.0,20748.0,124.05,124.12,124.0,124.0,20748.0
2020-09-15 15:15:00,123.99,124.12,123.95,124.07,15064.0,123.99,124.12,123.95,124.07,15064.0
2020-09-15 15:20:00,124.09,124.13,123.99,124.04,14748.0,124.09,124.13,123.99,124.04,14748.0
2020-09-15 15:25:00,124.05,124.11,124.0,124.04,21172.0,124.05,124.11,124.0,124.04,21172.0
2020-09-15 15:30:00,124.06,124.06,123.76,123.77,19300.0,124.06,124.06,123.76,123.77,19300.0
2020-09-15 15:35:00,123.75,123.79,123.47,123.57,23082.0,123.75,123.79,123.47,123.57,23082.0
2020-09-15 15:40:00,123.55,123.79,123.46,123.78,56005.0,123.55,123.79,123.46,123.78,56005.0
2020-09-15 15:45:00,123.77,123.96,123.75,123.92,32409.0,123.77,123.96,123.75,123.92,32409.0
2020-09-15 15:50:00,123.9,124.18,123.84,124.17,55112.0,123.9,124.18,123.84,124.17,55112.0
2020-09-15 15:55:00,124.15,124.58,124.14,124.56,174556.0,124.15,124.58,124.14,124.56,174556.0
2020-09-16 09:30:00,125.17,125.3,124.47,125.23,78582.0,125.17,125.3,124.47,125.23,78582.0
2020-09-16 09:35:00,125.34,126.2,125.26,126.0,72862.0,125.34,126.2,125.26,126.0,72862.0
2020-09-16 09:40:00,126.14,126.23,125.74,126.0,23583.0,126.14,126.23,125.74,126.0,23583.0
2020-09-16 09:45:00,126.0,126.56,126.0,126.14,43345.0,126.0,126.56,126.0,126.14,43345.0
2020-09-16 09:50:00,126.15,126.5,125.9,126.47,24043.0,126.15,126.5,125.9,126.47,24043.0
2020-09-16 09:55:00,126.45,126.7,126.23,126.62,26007.0,126.45,126.7,126.23,126.62,26007.0
2020-09-16 10:00:00,126.59,126.8,126.5,126.77,28571.0,126.59,126.8,126.5,126.77,28571.0
2020-09-16 10:05:00,126.7,127.02,126.53,126.59,37869.0,126.7,127.02,126.53,126.59,37869.0
2020-09-16 10:10:00,126.6,126.67,126.35,126.52,18477.0,126.6,126.67,126.35,126.52,18477.0
2020-09-16 10:15:00,126.55,126.62,126.26,126.44,19997.0,126.55,126.62,126.26,126.44,19997.0
2020-09-16 10:20:00,126.45,126.87,126.33,126.83,25798.0,126.45,126.87,126.33,126.83,25798.0
2020-09-16 10:25:00,126.86,126.86,126.45,126.45,17965.0,126.86,126.86,126.45,126.45,17965.0
2020-09-16 10:30:00,126.43,126.71,126.41,126.71,14715.0,126.43,126.71,126.41,126.71,14715.0
2020-09-16 10:35:00,126.67,126.67,126.49,126.54,9659.0,126.67,126.67,126.49,126.54,9659.0
2020-09-16 10:40:00,126.55,126.61,126.34,126.57,22858.0,126.55,126.61,126.34,126.57,22858.0
2020-09-16 10:45:00,126.56,126.56,126.0,126.09,14258.0,126.56,126.56,126.0,126.09,14258.0
2020-09-16 10:50:00,126.11,126.13,126.02,126.09,11014.0,126.11,126.13,126.02,126.09,11014.0
2020-09-16 10:55:00,126.1,126.19,126.0,126.06,16461.0,126.1,126.19,126.0,126.06,16461.0
2020-09-16 11:00:00,126.08,126.15,126.0,126.05,50983.0,126.08,126.15,126.0,126.05,50983.0
2020-09-16 11:05:00,126.04,126.16,126.0,126.15,14310.0,126.04,126.16,126.0,126.15,14310.0
2020-09-16 11:10:00,126.15,126.59,126.1,126.5,20354.0,126.15,126.59,126.1,126.5,20354.0
2020-09-16 11:15:00,126.48,126.65,126.45,126.54,14444.0,126.48,126.65,126.45,126.54,14444.0
2020-09-16 11:20:00,126.58,126.61,126.29,126.41,10159.0,126.58,126.61,126.29,126.41,10159.0
2020-09-16 11:25:00,126.41,126.41,126.24,126.39,11395.0,126.41,126.41,126.24,126.39,11395.0
2020-09-16 11:30:00,126.37,126.45,126.31,126.4,9806.0,126.37,126.45,126.31,126.4,9806.0
2020-09-16 11:35:00,126.43,126.43,126.31,126.32,5580.0,126.43,126.43,126.31,126.32,5580.0
2020-09-16 11:40:00,126.33,126.43,126.15,126.17,7678.0,126.33,126.43,126.15,126.17,7678.0
2020-09-16 11:45:00,126.19,126.23,126.03,126.06,8220.0,126.19,126.23,126.03,126.06,8220.0
2020-09-16 11:50:00,126.06,126.13,126.02,126.08,9306.0,126.06,126.13,126.02,126.08,9306.0
2020-09-16 11:55:00,126.06,126.07,125.98,126.0,13719.0,126.06,126.07,125.98,126.0,13719.0
2020-09-16 12:00:00,126.0,126.25,125.99,126.2,11168.0,126.0,126.25,125.99,126.2,11168.0
2020-09-16 12:05:00,126.19,126.2,126.01,126.02,8922.0,126.19,126.2,126.01,126.02,8922.0
2020-09-16 12:10:00,126.04,126.08,125.96,125.98,14366.0,126.04,126.08,125.96,125.98,14366.0
2020-09-16 12:15:00,125.98,126.12,125.9,126.12,14633.0,125.98,126.12,125.9,126.12,14633.0
2020-09-16 12:20:00,126.15,126.26,126.15,126.24,4352.0,126.15,126.26,126.15,126.24,4352.0
2020-09-16 12:25:00,126.21,126.3,126.17,126.19,7786.0,126.21,126.3,126.17,126.19,7786.0
2020-09-16 12:30:00,126.15,126.15,125.99,125.99,12908.0,126.15,126.15,125.99,125.99,12908.0
2020-09-16 12:35:00,126.01,126.26,125.95,126.26,11118.0,126.01,126.26,125.95,126.26,11118.0
2020-09-16 12:40:00,126.25,126.32,126.14,126.32,4510.0,126.25,126.32,126.14,126.32,4510.0
2020-09-16 12:45:00,126.32,126.35,126.21,126.22,7470.0,126.32,126.35,126.21,126.22,7470.0
2020-09-16 12:50:00,126.23,126.48,126.23,126.47,19415.0,126.23,126.48,126.23,126.47,19415.0
2020-09-16 12:55:00,126.5,126.69,126.5,126.64,8961.0,126.5,126.69,126.5,126.64,8961.0
2020-09-16 13:00:00,126.64,126.89,126.56,126.89,8311.0,126.64,126.89,126.56,126.89,8311.0
2020-09-16 13:05:00,126.9,126.95,126.83,126.95,11653.0,126.9,126.95,126.83,126.95,11653.0
2020-09-16 13:10:00,126.98,127.17,126.76,127.15,42724.0,126.98,127.17,126.76,127.15,42724.0
2020-09-16 13:15:00,127.15,127.15,126.84,127.07,14378.0,127.15,127.15,126.84,127.07,14378.0
2020-09-16 13:20:00,127.07,127.25,127.05,127.09,27731.0,127.07,127.25,127.05,127.09,27731.0
2020-09-16 13:25:00,127.09,127.09,126.78,126.86,11888.0,127.09,127.09,126.78,126.86,11888.0
2020-09-16 13:30:00,126.85,126.9,126.67,126.75,18023.0,126.85,126.9,126.67,126.75,18023.0
2020-09-16 13:35:00,126.79,126.79,126.56,126.6,9111.0,126.79,126.79,126.56,126.6,9111.0
2020-09-16 13:40:00,126.62,126.62,126.43,126.54,7725.0,126.62,126.62,126.43,126.54,7725.0
2020-09-16 13:45:00,126.53,126.62,126.53,126.56,9264.0,126.53,126.62,126.53,126.56,9264.0
2020-09-16 13:50:00,126.57,126.83,126.51,126.7,13699.0,126.57,126.83,126.51,126.7,13699.0
2020-09-16 13:55:00,126.71,126.8,126.4,126.57,25277.0,126.71,126.8,126.4,126.57,25277.0
2020-09-16 14:00:00,126.51,126.87,126.48,126.63,12211.0,126.51,126.87,126.48,126.63,12211.0
2020-09-16 14:05:00,126.7,126.84,126.57,126.76,9035.0,126.7,126.84,126.57,126.76,9035.0
2020-09-16 14:10:00,126.75,127.01,126.7,126.94,11477.0,126.75,127.01,126.7,126.94,11477.0
2020-09-16 14:15:00,126.93,127.16,126.93,126.96,21168.0,126.93,127.16,126.93,126.96,21168.0
2020-09-16 14:20:00,126.97,127.19,126.9,127.17,16044.0,126.97,127.19,126.9,127.17,16044.0
2020-09-16 14:25:00,127.15,127.16,126.85,126.94,9970.0,127.15,127.16,126.85,126.94,9970.0
2020-09-16 14:30:00,126.97,127.12,126.97,127.05,12524.0,126.97,127.12,126.97,127.05,12524.0
2020-09-16 14:35:00,127.01,127.17,126.97,127.14,12993.0,127.01,127.17,126.97,127.14,12993.0
2020-09-16 14:40:00,127.16,127.18,126.76,126.79,8543.0,127.16,127.18,126.76,126.79,8543.0
2020-09-16 14:45:00,126.76,126.82,126.57,126.66,12573.0,126.76,126.82,126.57,126.66,12573.0
2020-09-16 14:50:00,126.68,126.7,126.46,126.57,16511.0,126.68,126.7,126.46,126.57,16511.0
2020-09-16 14:55:00,126.57,126.68,126.53,126.56,10144.0,126.57,126.68,126.53,126.56,10144.0
2020-09-16 15:00:00,126.55,126.71,126.5,126.5,9639.0,126.55,126.71,126.5,126.5,9639.0
2020-09-16 15:05:00,126.49,126.49,126.13,126.13,16769.0,126.49,126.49,126.13,126.13,16769.0
2020-09-16 15:10:00,126.17,126.22,125.83,125.96,23531.0,126.17,126.22,125.83,125.96,23531.0
2020-09-16 15:15:00,125.96,126.16,125.78,126.16,10615.0,125.96,126.16,125.78,126.16,10615.0
2020-09-16 15:20:00,126.14,126.14,125.77,125.79,11709.0,126.14,126.14,125.77,125.79,11709.0
2020-09-16 15:25:00,125.75,125.86,125.65,125.68,13992.0,125.75,125.86,125.65,125.68,13992.0
2020-09-16 15:30:00,125.67,125.74,125.33,125.62,24243.0,125.67,125.74,125.33,125.62,24243.0
2020-09-16 15:35:00,125.61,125.74,125.36,125.41,16372.0,125.61,125.74,125.36,125.41,16372.0
2020-09-16 15:40:00,125.37,125.58,125.28,125.5,27066.0,125.37,125.58,125.28,125.5,27066.0
2020-09-16 15:45:00,125.5,126.03,125.48,125.73,34425.0,125.5,126.03,125.48,125.73,34425.0
2020-09-16 15:50:00,125.73,126.11,125.72,126.1,75676.0,125.73,126.11,125.72,126.1,75676.0
2020-09-16 15:55:00,126.08,126.36,125.95,126.04,104681.0,126.08,126.36,125.95,126.04,104681.0
2020-09-17 09:30:00,123.0,124.41,122.62,123.92,81514.0,123.0,124.41,122.62,123.92,81514.0
2020-09-17 09:35:00,123.91,124.19,123.51,124.05,26865.0,123.91,124.19,123.51,124.05,26865.0
2020-09-17 09:40:00,124.02,124.14,123.56,124.04,13651.0,124.02,124.14,123.56,124.04,13651.0
2020-09-17 09:45:00,124.05,124.32,123.85,124.01,22981.0,124.05,124.32,123.85,124.01,22981.0
2020-09-17 09:50:00,123.96,124.26,123.92,123.93,11572.0,123.96,124.26,123.92,123.93,11572.0
2020-09-17 09:55:00,123.97,124.06,123.62,123.87,18783.0,123.97,124.06,123.62,123.87,18783.0
2020-09-17 10:00:00,123.86,123.99,123.62,123.89,25575.0,123.86,123.99,123.62,123.89,25575.0
2020-09-17 10:05:00,123.88,124.16,123.82,123.9,21750.0,123.88,124.16,123.82,123.9,21750.0
2020-09-17 10:10:00,123.9,124.05,123.82,123.87,20425.0,123.9,124.05,123.82,123.87,20425.0
2020-09-17 10:15:00,123.86,123.98,123.81,123.94,23478.0,123.86,123.98,123.81,123.94,23478.0
2020-09-17 10:20:00,123.97,124.26,123.89,123.92,40387.0,123.97,124.26,123.89,123.92,40387.0
2020-09-17 10:25:00,123.87,123.96,123.79,123.8,17609.0,123.87,123.96,123.79,123.8,17609.0
2020-09-17 10:30:00,123.79,124.09,123.74,124.09,12758.0,123.79,124.09,123.74,124.09,12758.0
2020-09-17 10:35:00,124.18,124.58,123.96,124.54,9800.0,124.18,124.58,123.96,124.54,9800.0
2020-09-17 10:40:00,124.51,124.69,124.39,124.51,11988.0,124.51,124.69,124.39,124.51,11988.0
2020-09-17 10:45:00,124.54,124.65,124.44,124.56,12765.0,124.54,124.65,124.44,124.56,12765.0
2020-09-17 10:50:00,124.59,124.65,124.18,124.23,8597.0,124.59,124.65,124.18,124.23,8597.0
2020-09-17 10:55:00,124.21,124.21,124.0,124.04,8140.0,124.21,124.21,124.0,124.04,8140.0
2020-09-17 11:00:00,124.06,124.28,124.03,124.22,8236.0,124.06,124.28,124.03,124.22,8236.0
2020-09-17 11:05:00,124.22,124.37,124.11,124.16,7537.0,124.22,124.37,124.11,124.16,7537.0
2020-09-17 11:10:00,124.14,124.19,123.94,124.07,6412.0,124.14,124.19,123.94,124.07,6412.0
2020-09-17 11:15:00,124.11,124.3,123.94,124.11,8588.0,124.11,124.3,123.94,124.11,8588.0
2020-09-17 11:20:00,124.07,124.11,123.87,124.03,15488.0,124.07,124.11,123.87,124.03,15488.0
2020-09-17 11:25:00,124.04,124.27,124.0,124.27,11146.0,124.04,124.27,124.0,124.27,11146.0
2020-09-17 11:30:00,124.3,124.49,124.22,124.26,10120.0,124.3,124.49,124.22,124.26,10120.0
2020-09-17 11:35:00,124.32,124.32,124.18,124.31,5894.0,124.32,124.32,124.18,124.31,5894.0
2020-09-17 11:40:00,124.29,124.39,123.97,124.05,11441.0,124.29,124.39,123.97,124.05,11441.0
2020-09-17 11:45:00,124.08,124.08,123.91,123.95,11550.0,124.08,124.08,123.91,123.95,11550.0
2020-09-17 11:50:00,123.92,123.92,123.59,123.69,8548.0,123.92,123.92,123.59,123.69,8548.0
2020-09-17 11:55:00,123.73,123.85,123.52,123.55,8066.0,123.73,123.85,123.52,123.55,8066.0
2020-09-17 12:00:00,123.5,123.98,123.5,123.98,12775.0,123.5,123.98,123.5,123.98,12775.0
2020-09-17 12:05:00,124.04,124.07,123.81,123.86,9878.0,124.04,124.07,123.81,123.86,9878.0
2020-09-17 12:10:00,123.84,123.88,123.63,123.8,13700.0,123.84,123.88,123.63,123.8,13700.0
2020-09-17 12:15:00,123.85,124.09,123.75,123.91,10505.0,123.85,124.09,123.75,123.91,10505.0
2020-09-17 12:20:00,123.94,124.05,123.74,123.84,8558.0,123.94,124.05,123.74,123.84,8558.0
2020-09-17 12:25:00,123.89,124.05,123.77,123.87,5736.0,123.89,124.05,123.77,123.87,5736.0
2020-09-17 12:30:00,123.89,123.97,123.77,123.9,5912.0,123.89,123.97,123.77,123.9,5912.0
2020-09-17 12:35:00,123.94,124.02,123.84,123.97,8229.0,123.94,124.02,123.84,123.97,8229.0
2020-09-17 12:40:00,123.84,124.02,123.7,123.78,6666.0,123.84,124.02,123.7,123.78,6666.0
2020-09-17 12:45:00,123.73,123.76,123.48,123.53,10523.0,123.73,123.76,123.48,123.53,10523.0
2020-09-17 12:50:00,123.54,123.81,123.37,123.79,30057.0,123.54,123.81,123.37,123.79,30057.0
2020-09-17 12:55:00,123.84,124.0,123.81,123.91,6508.0,123.84,124.0,123.81,123.91,6508.0
2020-09-17 13:00:00,123.95,124.03,123.91,123.92,6781.0,123.95,124.03,123.91,123.92,6781.0
2020-09-17 13:05:00,123.9,124.11,123.82,123.85,13197.0,123.9,124.11,123.82,123.85,13197.0
2020-09-17 13:10:00,123.82,123.95,123.75,123.84,15478.0,123.82,123.95,123.75,123.84,15478.0
2020-09-17 13:15:00,123.81,123.88,123.57,123.64,10100.0,123.81,123.88,123.57,123.64,10100.0
2020-09-17 13:20:00,123.66,123.8,123.59,123.8,30096.0,123.66,123.8,123.59,123.8,30096.0
2020-09-17 13:25:00,123.77,124.08,123.77,124.08,16988.0,123.77,124.08,123.77,124.08,16988.0
2020-09-17 13:30:00,124.1,124.39,124.06,124.39,10222.0,124.1,124.39,124.06,124.39,10222.0
2020-09-17 13:35:00,124.38,124.51,124.36,124.46,9120.0,124.38,124.51,124.36,124.46,9120.0
2020-09-17 13:40:00,124.47,124.65,124.41,124.55,9507.0,124.47,124.65,124.41,124.55,9507.0
2020-09-17 13:45:00,124.54,124.63,124.41,124.62,9598.0,124.54,124.63,124.41,124.62,9598.0
2020-09-17 13:50:00,124.62,124.65,124.43,124.49,11591.0,124.62,124.65,124.43,124.49,11591.0
2020-09-17 13:55:00,124.49,124.55,124.42,124.45,7579.0,124.49,124.55,124.42,124.45,7579.0
2020-09-17 14:00:00,124.47,124.6,124.47,124.6,6894.0,124.47,124.6,124.47,124.6,6894.0
2020-09-17 14:05:00,124.58,124.63,124.48,124.48,7235.0,124.58,124.63,124.48,124.48,7235.0
2020-09-17 14:10:00,124.49,124.64,124.42,124.45,10001.0,124.49,124.64,124.42,124.45,10001.0
2020-09-17 14:15:00,124.45,124.48,124.36,124.42,11107.0,124.45,124.48,124.36,124.42,11107.0
2020-09-17 14:20:00,124.39,124.52,124.37,124.49,9787.0,124.39,124.52,124.37,124.49,9787.0
2020-09-17 14:25:00,124.53,124.53,124.11,124.11,8788.0,124.53,124.53,124.11,124.11,8788.0
2020-09-17 14:30:00,124.11,124.23,124.08,124.15,7299.0,124.11,124.23,124.08,124.15,7299.0
2020-09-17 14:35:00,124.15,124.22,124.03,124.06,8548.0,124.15,124.22,124.03,124.06,8548.0
2020-09-17 14:40:00,124.04,124.4,124.03,124.33,7888.0,124.04,124.4,124.03,124.33,7888.0
2020-09-17 14:45:00,124.34,124.56,124.33,124.51,9333.0,124.34,124.56,124.33,124.51,9333.0
2020-09-17 14:50:00,124.52,124.56,124.34,124.53,8268.0,124.52,124.56,124.34,124.53,8268.0
2020-09-17 14:55:00,124.51,124.58,124.32,124.37,6015.0,124.51,124.58,124.32,124.37,6015.0
2020-09-17 15:00:00,124.43,124.44,124.13,124.15,9489.0,124.43,124.44,124.13,124.15,9489.0
2020-09-17 15:05:00,124.15,124.46,124.12,124.43,10175.0,124.15,124.46,124.12,124.43,10175.0
2020-09-17 15:10:00,124.41,124.72,124.41,124.66,14683.0,124.41,124.72,124.41,124.66,14683.0
2020-09-17 15:15:00,124.67,124.8,124.63,124.67,18530.0,124.67,124.8,124.63,124.67,18530.0
2020-09-17 15:20:00,124.66,124.71,124.29,124.29,20689.0,124.66,124.71,124.29,124.29,20689.0
2020-09-17 15:25:00,124.29,124.34,124.09,124.11,14998.0,124.29,124.34,124.09,124.11,14998.0
2020-09-17 15:30:00,124.1,124.57,124.03,124.53,18191.0,124.1,124.57,124.03,124.53,18191.0
2020-09-17 15:35:00,124.52,124.69,124.33,124.69,25805.0,124.52,124.69,124.33,124.69,25805.0
2020-09-17 15:40:00,124.73,124.76,124.51,124.56,20092.0,124.73,124.76,124.51,124.56,20092.0
2020-09-17 15:45:00,124.58,124.74,124.43,124.58,32541.0,124.58,124.74,124.43,124.58,32541.0
2020-09-17 15:50:00,124.53,124.75,124.5,124.57,66611.0,124.53,124.75,124.5,124.57,66611.0
2020-09-17 15:55:00,124.57,124.84,124.35,124.68,96698.0,124.57,124.84,124.35,124.68,96698.0
2020-09-18 09:30:00,124.59,124.72,123.34,123.43,288314.0,124.59,124.72,123.34,123.43,288314.0
2020-09-18 09:35:00,123.47,123.6,123.1,123.11,28846.0,123.47,123.6,123.1,123.11,28846.0
2020-09-18 09:40:00,123.09,123.26,122.82,122.92,26874.0,123.09,123.26,122.82,122.92,26874.0
2020-09-18 09:45:00,122.92,122.98,122.51,122.68,34937.0,122.92,122.98,122.51,122.68,34937.0
2020-09-18 09:50:00,122.63,123.1,122.62,123.04,22482.0,122.63,123.1,122.62,123.04,22482.0
2020-09-18 09:55:00,123.03,123.15,122.91,123.05,13744.0,123.03,123.15,122.91,123.05,13744.0
2020-09-18 10:00:00,123.02,123.59,123.01,123.57,15581.0,123.02,123.59,123.01,123.57,15581.0
2020-09-18 10:05:00,123.54,123.54,123.24,123.31,13753.0,123.54,123.54,123.24,123.31,13753.0
2020-09-18 10:10:00,123.29,123.36,123.17,123.26,18482.0,123.29,123.36,123.17,123.26,18482.0
2020-09-18 10:15:00,123.28,123.57,123.28,123.42,11508.0,123.28,123.57,123.28,123.42,11508.0
2020-09-18 10:20:00,123.43,123.56,123.29,123.56,13742.0,123.43,123.56,123.29,123.56,13742.0
2020-09-18 10:25:00,123.58,123.63,123.3,123.3,10373.0,123.58,123.63,123.3,123.3,10373.0
2020-09-18 10:30:00,123.34,123.34,122.94,122.99,9784.0,123.34,123.34,122.94,122.99,9784.0
2020-09-18 10:35:00,122.91,123.02,122.7,122.82,17535.0,122.91,123.02,122.7,122.82,17535.0
2020-09-18 10:40:00,122.86,123.15,122.72,123.14,13434.0,122.86,123.15,122.72,123.14,13434.0
2020-09-18 10:45:00,123.13,123.14,122.92,123.0,20204.0,123.13,123.14,122.92,123.0,20204.0
2020-09-18 10:50:00,122.98,122.98,122.69,122.89,11355.0,122.98,122.98,122.69,122.89,11355.0
2020-09-18 10:55:00,122.91,123.08,122.83,123.02,11393.0,122.91,123.08,122.83,123.02,11393.0
2020-09-18 11:00:00,123.05,123.07,122.6,123.0,18527.0,123.05,123.07,122.6,123.0,18527.0
2020-09-18 11:05:00,123.03,123.23,123.02,123.17,7121.0,123.03,123.23,123.02,123.17,7121.0
2020-09-18 11:10:00,123.13,123.13,122.85,123.01,17630.0,123.13,123.13,122.85,123.01,17630.0
2020-09-18 11:15:00,123.03,123.12,122.91,122.91,8385.0,123.03,123.12,122.91,122.91,8385.0
2020-09-18 11:20:00,122.97,123.28,122.96,123.16,9550.0,122.97,123.28,122.96,123.16,9550.0
2020-09-18 11:25:00,123.18,123.28,122.99,123.27,17062.0,123.18,123.28,122.99,123.27,17062.0
2020-09-18 11:30:00,123.18,123.38,123.07,123.21,30631.0,123.18,123.38,123.07,123.21,30631.0
2020-09-18 11:35:00,123.12,123.18,123.0,123.12,11146.0,123.12,123.18,123.0,123.12,11146.0
2020-09-18 11:40:00,123.12,123.13,122.91,122.98,6049.0,123.12,123.13,122.91,122.98,6049.0
2020-09-18 11:45:00,122.98,123.2,122.97,123.1,13294.0,122.98,123.2,122.97,123.1,13294.0
2020-09-18 11:50:00,123.13,123.33,123.12,123.3,13793.0,123.13,123.33,123.12,123.3,13793.0
2020-09-18 11:55:00,123.32,123.44,123.18,123.42,7918.0,123.32,123.44,123.18,123.42,7918.0
2020-09-18 12:00:00,123.38,123.38,123.26,123.38,9393.0,123.38,123.38,123.26,123.38,9393.0
2020-09-18 12:05:00,123.38,123.48,123.3,123.45,8082.0,123.38,123.48,123.3,123.45,8082.0
2020-09-18 12:10:00,123.41,123.45,123.22,123.26,8727.0,123.41,123.45,123.22,123.26,8727.0
2020-09-18 12:15:00,123.27,123.38,123.15,123.18,11297.0,123.27,123.38,123.15,123.18,11297.0
2020-09-18 12:20:00,123.22,123.33,123.17,123.23,9177.0,123.22,123.33,123.17,123.23,9177.0
2020-09-18 12:25:00,123.24,123.32,123.1,123.32,11059.0,123.24,123.32,123.1,123.32,11059.0
2020-09-18 12:30:00,123.3,123.35,123.03,123.15,13936.0,123.3,123.35,123.03,123.15,13936.0
2020-09-18 12:35:00,123.17,123.21,122.88,122.95,9639.0,123.17,123.21,122.88,122.95,9639.0
2020-09-18 12:40:00,122.92,123.09,122.83,123.09,15464.0,122.92,123.09,122.83,123.09,15464.0
2020-09-18 12:45:00,123.09,123.17,122.92,122.92,7991.0,123.09,123.17,122.92,122.92,7991.0
2020-09-18 12:50:00,122.88,123.08,122.78,122.96,12264.0,122.88,123.08,122.78,122.96,12264.0
2020-09-18 12:55:00,122.95,123.08,122.91,123.0,12550.0,122.95,123.08,122.91,123.0,12550.0
2020-09-18 13:00:00,122.98,123.25,122.98,123.16,7930.0,122.98,123.25,122.98,123.16,7930.0
2020-09-18 13:05:00,123.15,123.15,122.83,122.87,9550.0,123.15,123.15,122.83,122.87,9550.0
2020-09-18 13:10:00,122.89,123.34,122.85,123.34,11880.0,122.89,123.34,122.85,123.34,11880.0
2020-09-18 13:15:00,123.32,123.32,123.06,123.06,5928.0,123.32,123.32,123.06,123.06,5928.0
2020-09-18 13:20:00,123.12,123.14,122.87,123.0,11150.0,123.12,123.14,122.87,123.0,11150.0
2020-09-18 13:25:00,122.98,122.98,122.78,122.8,18824.0,122.98,122.98,122.78,122.8,18824.0
2020-09-18 13:30:00,122.8,123.11,122.71,123.07,18416.0,122.8,123.11,122.71,123.07,18416.0
2020-09-18 13:35:00,123.05,123.13,122.84,123.1,8652.0,123.05,123.13,122.84,123.1,8652.0
2020-09-18 13:40:00,123.1,123.14,122.96,123.08,9497.0,123.1,123.14,122.96,123.08,9497.0
2020-09-18 13:45:00,123.0,123.15,122.97,123.11,7286.0,123.0,123.15,122.97,123.11,7286.0
2020-09-18 13:50:00,123.1,123.3,123.07,123.3,7435.0,123.1,123.3,123.07,123.3,7435.0
2020-09-18 13:55:00,123.33,123.47,123.32,123.42,10900.0,123.33,123.47,123.32,123.42,10900.0
2020-09-18 14:00:00,123.41,123.48,123.31,123.41,8889.0,123.41,123.48,123.31,123.41,8889.0
2020-09-18 14:05:00,123.45,123.58,123.45,123.52,6122.0,123.45,123.58,123.45,123.52,6122.0
2020-09-18 14:10:00,123.53,123.65,123.43,123.5,17290.0,123.53,123.65,123.43,123.5,17290.0
2020-09-18 14:15:00,123.5,123.57,123.44,123.47,6681.0,123.5,123.57,123.44,123.47,6681.0
2020-09-18 14:20:00,123.47,123.71,123.46,123.6,9876.0,123.47,123.71,123.46,123.6,9876.0
2020-09-18 14:25:00,123.63,123.64,123.49,123.49,4342.0,123.63,123.64,123.49,123.49,4342.0
2020-09-18 14:30:00,123.5,123.6,123.49,123.6,9116.0,123.5,123.6,123.49,123.6,9116.0
2020-09-18 14:35:00,123.6,123.61,123.47,123.47,5243.0,123.6,123.61,123.47,123.47,5243.0
2020-09-18 14:40:00,123.51,123.53,123.36,123.52,10884.0,123.51,123.53,123.36,123.52,10884.0
2020-09-18 14:45:00,123.55,123.67,123.5,123.56,9276.0,123.55,123.67,123.5,123.56,9276.0
2020-09-18 14:50:00,123.54,123.58,123.45,123.5,6436.0,123.54,123.58,123.45,123.5,6436.0
2020-09-18 14:55:00,123.51,123.74,123.45,123.73,10564.0,123.51,123.74,123.45,123.73,10564.0
2020-09-18 15:00:00,123.74,123.79,123.61,123.79,8501.0,123.74,123.79,123.61,123.79,8501.0
2020-09-18 15:05:00,123.81,123.81,123.73,123.78,5584.0,123.81,123.81,123.73,123.78,5584.0
2020-09-18 15:10:00,123.78,123.78,123.54,123.55,4922.0,123.78,123.78,123.54,123.55,4922.0
2020-09-18 15:15:00,123.57,123.62,123.48,123.53,13119.0,123.57,123.62,123.48,123.53,13119.0
2020-09-18 15:20:00,123.54,123.65,123.41,123.64,10972.0,123.54,123.65,123.41,123.64,10972.0
2020-09-18 15:25:00,123.65,123.69,123.55,123.64,10605.0,123.65,123.69,123.55,123.64,10605.0
2020-09-18 15:30:00,123.63,123.76,123.63,123.71,22092.0,123.63,123.76,123.63,123.71,22092.0
2020-09-18 15:35:00,123.71,123.82,123.68,123.78,16603.0,123.71,123.82,123.68,123.78,16603.0
2020-09-18 15:40:00,123.79,123.86,123.75,123.79,18214.0,123.79,123.86,123.75,123.79,18214.0
2020-09-18 15:45:00,123.8,124.0,123.79,123.98,18086.0,123.8,124.0,123.79,123.98,18086.0
2020-09-18 15:50:00,123.96,124.14,123.68,124.09,76919.0,123.96,124.14,123.68,124.09,76919.0
2020-09-18 15:55:00,124.13,125.1,124.02,124.67,530758.0,124.13,125.1,124.02,124.67,530758.0
2020-09-21 09:30:00,121.36,121.93,120.52,120.96,187953.0,121.36,121.93,120.52,120.96,187953.0
2020-09-21 09:35:00,120.91,121.07,120.3,120.38,75986.0,120.91,121.07,120.3,120.38,75986.0
2020-09-21 09:40:00,120.34,121.27,120.24,121.27,45832.0,120.34,121.27,120.24,121.27,45832.0
2020-09-21 09:45:00,121.26,121.98,121.06,121.87,37138.0,121.26,121.98,121.06,121.87,37138.0
2020-09-21 09:50:00,121.93,121.97,121.44,121.62,32829.0,121.93,121.97,121.44,121.62,32829.0
2020-09-21 09:55:00,121.62,121.82,121.01,121.67,20681.0,121.62,121.82,121.01,121.67,20681.0
2020-09-21 10:00:00,121.63,122.13,121.54,121.8,21927.0,121.63,122.13,121.54,121.8,21927.0
2020-09-21 10:05:00,121.84,122.66,121.73,122.57,36647.0,121.84,122.66,121.73,122.57,36647.0
2020-09-21 10:10:00,122.57,122.77,122.38,122.61,28543.0,122.57,122.77,122.38,122.61,28543.0
2020-09-21 10:15:00,122.53,122.81,122.41,122.55,21307.0,122.53,122.81,122.41,122.55,21307.0
2020-09-21 10:20:00,122.54,122.72,122.4,122.64,23205.0,122.54,122.72,122.4,122.64,23205.0
2020-09-21 10:25:00,122.64,122.72,122.5,122.61,20830.0,122.64,122.72,122.5,122.61,20830.0
2020-09-21 10:30:00,122.58,122.92,122.5,122.92,25527.0,122.58,122.92,122.5,122.92,25527.0
2020-09-21 10:35:00,122.9,122.9,122.5,122.7,18289.0,122.9,122.9,122.5,122.7,18289.0
2020-09-21 10:40:00,122.68,122.86,122.5,122.64,26116.0,122.68,122.86,122.5,122.64,26116.0
2020-09-21 10:45:00,122.64,123.06,122.5,123.04,31071.0,122.64,123.06,122.5,123.04,31071.0
2020-09-21 10:50:00,123.04,123.06,122.69,122.97,25081.0,123.04,123.06,122.69,122.97,25081.0
2020-09-21 10:55:00,122.98,123.0,122.81,122.89,14790.0,122.98,123.0,122.81,122.89,14790.0
2020-09-21 11:00:00,122.83,123.36,122.81,122.94,17676.0,122.83,123.36,122.81,122.94,17676.0
2020-09-21 11:05:00,122.95,123.1,122.89,123.07,12791.0,122.95,123.1,122.89,123.07,12791.0
2020-09-21 11:10:00,123.06,123.08,122.94,123.0,14210.0,123.06,123.08,122.94,123.0,14210.0
2020-09-21 11:15:00,123.0,123.05,122.85,122.91,7618.0,123.0,123.05,122.85,122.91,7618.0
2020-09-21 11:20:00,122.9,123.01,122.74,122.91,15494.0,122.9,123.01,122.74,122.91,15494.0
2020-09-21 11:25:00,122.9,123.34,122.81,123.2,47618.0,122.9,123.34,122.81,123.2,47618.0
2020-09-21 11:30:00,123.19,123.29,122.93,123.04,12677.0,123.19,123.29,122.93,123.04,12677.0
2020-09-21 11:35:00,122.98,123.26,122.95,123.09,12772.0,122.98,123.26,122.95,123.09,12772.0
2020-09-21 11:40:00,123.06,123.3,123.01,123.11,10386.0,123.06,123.3,123.01,123.11,10386.0
2020-09-21 11:45:00,123.09,123.25,123.05,123.16,8455.0,123.09,123.25,123.05,123.16,8455.0
2020-09-21 11:50:00,123.19,123.23,123.07,123.1,9849.0,123.19,123.23,123.07,123.1,9849.0
2020-09-21 11:55:00,123.11,123.28,123.1,123.28,10381.0,123.11,123.28,123.1,123.28,10381.0
2020-09-21 12:00:00,123.25,123.53,123.25,123.53,10339.0,123.25,123.53,123.25,123.53,10339.0
2020-09-21 12:05:00,123.51,123.57,123.38,123.55,10772.0,123.51,123.57,123.38,123.55,10772.0
2020-09-21 12:10:00,123.53,123.55,123.34,123.34,7989.0,123.53,123.55,123.34,123.34,7989.0
2020-09-21 12:15:00,123.33,123.5,123.32,123.32,10833.0,123.33,123.5,123.32,123.32,10833.0
2020-09-21 12:20:00,123.35,123.45,123.22,123.43,7333.0,123.35,123.45,123.22,123.43,7333.0
2020-09-21 12:25:00,123.43,123.71,123.43,123.63,8560.0,123.43,123.71,123.43,123.63,8560.0
2020-09-21 12:30:00,123.63,123.78,123.61,123.68,7101.0,123.63,123.78,123.61,123.68,7101.0
2020-09-21 12:35:00,123.67,123.83,123.66,123.77,7771.0,123.67,123.83,123.66,123.77,7771.0
2020-09-21 12:40:00,123.78,123.85,123.62,123.72,12184.0,123.78,123.85,123.62,123.72,12184.0
2020-09-21 12:45:00,123.77,123.9,123.67,123.9,9251.0,123.77,123.9,123.67,123.9,9251.0
2020-09-21 12:50:00,123.87,124.01,123.84,123.95,14318.0,123.87,124.01,123.84,123.95,14318.0
2020-09-21 12:55:00,123.98,124.17,123.79,124.16,31756.0,123.98,124.17,123.79,124.16,31756.0
2020-09-21 13:00:00,124.18,124.31,123.95,124.1,9042.0,124.18,124.31,123.95,124.1,9042.0
2020-09-21 13:05:00,124.09,124.2,123.98,124.06,37524.0,124.09,124.2,123.98,124.06,37524.0
2020-09-21 13:10:00,124.07,124.09,123.94,124.07,11612.0,124.07,124.09,123.94,124.07,11612.0
2020-09-21 13:15:00,124.1,124.22,124.06,124.13,8413.0,124.1,124.22,124.06,124.13,8413.0
2020-09-21 13:20:00,124.06,124.29,124.06,124.22,10500.0,124.06,124.29,124.06,124.22,10500.0
2020-09-21 13:25:00,124.2,124.27,124.16,124.22,7640.0,124.2,124.27,124.16,124.22,7640.0
2020-09-21 13:30:00,124.23,124.36,124.22,124.26,10949.0,124.23,124.36,124.22,124.26,10949.0
2020-09-21 13:35:00,124.22,124.27,124.17,124.23,7161.0,124.22,124.27,124.17,124.23,7161.0
2020-09-21 13:40:00,124.22,124.32,124.13,124.14,12162.0,124.22,124.32,124.13,124.14,12162.0
2020-09-21 13:45:00,124.14,124.14,123.98,124.08,11579.0,124.14,124.14,123.98,124.08,11579.0
2020-09-21 13:50:00,124.12,124.2,124.07,124.07,6610.0,124.12,124.2,124.07,124.07,6610.0
2020-09-21 13:55:00,124.06,124.21,123.96,124.08,9696.0,124.06,124.21,123.96,124.08,9696.0
2020-09-21 14:00:00,124.06,124.19,124.0,124.18,8104.0,124.06,124.19,124.0,124.18,8104.0
2020-09-21 14:05:00,124.16,124.16,123.95,123.98,11747.0,124.16,124.16,123.95,123.98,11747.0
2020-09-21 14:10:00,123.96,124.08,123.92,124.06,11069.0,123.96,124.08,123.92,124.06,11069.0
2020-09-21 14:15:00,124.08,124.14,123.84,124.01,15070.0,124.08,124.14,123.84,124.01,15070.0
2020-09-21 14:20:00,124.04,124.17,124.0,124.13,11320.0,124.04,124.17,124.0,124.13,11320.0
2020-09-21 14:25:00,124.14,124.21,124.01,124.04,11155.0,124.14,124.21,124.01,124.04,11155.0
2020-09-21 14:30:00,123.99,124.0,123.64,123.83,13707.0,123.99,124.0,123.64,123.83,13707.0
2020-09-21 14:35:00,123.76,123.83,123.71,123.83,18506.0,123.76,123.83,123.71,123.83,18506.0
2020-09-21 14:40:00,123.8,123.81,123.63,123.76,8957.0,123.8,123.81,123.63,123.76,8957.0
2020-09-21 14:45:00,123.74,123.9,123.73,123.88,14275.0,123.74,123.9,123.73,123.88,14275.0
2020-09-21 14:50:00,123.86,124.1,123.86,124.08,9248.0,123.86,124.1,123.86,124.08,9248.0
2020-09-21 14:55:00,124.08,124.42,124.08,124.39,14380.0,124.08,124.42,124.08,124.39,14380.0
2020-09-21 15:00:00,124.36,124.6,124.3,124.45,17193.0,124.36,124.6,124.3,124.45,17193.0
2020-09-21 15:05:00,124.46,124.53,124.4,124.51,10073.0,124.46,124.53,124.4,124.51,10073.0
2020-09-21 15:10:00,124.49,124.53,124.38,124.43,13716.0,124.49,124.53,124.38,124.43,13716.0
2020-09-21 15:15:00,124.42,124.65,124.42,124.58,23763.0,124.42,124.65,124.42,124.58,23763.0
2020-09-21 15:20:00,124.52,124.66,124.35,124.6,28820.0,124.52,124.66,124.35,124.6,28820.0
2020-09-21 15:25:00,124.6,124.6,124.41,124.48,15934.0,124.6,124.6,124.41,124.48,15934.0
2020-09-21 15:30:00,124.52,124.6,124.22,124.34,23716.0,124.52,124.6,124.22,124.34,23716.0
2020-09-21 15:35:00,124.33,124.49,124.31,124.38,21320.0,124.33,124.49,124.31,124.38,21320.0
2020-09-21 15:40:00,124.4,124.48,124.3,124.43,24168.0,124.4,124.48,124.3,124.43,24168.0
2020-09-21 15:45:00,124.44,124.59,124.35,124.41,46777.0,124.44,124.59,124.35,124.41,46777.0
2020-09-21 15:50:00,124.38,124.59,124.3,124.4,84610.0,124.38,124.59,124.3,124.4,84610.0
2020-09-21 15:55:00,124.4,124.64,124.38,124.55,160433.0,124.4,124.64,124.38,124.55,160433.0
2020-09-22 09:30:00,125.24,125.72,123.78,123.93,93944.0,125.24,125.72,123.78,123.93,93944.0
2020-09-22 09:35:00,123.93,124.26,123.76,123.98,29298.0,123.93,124.26,123.76,123.98,29298.0
2020-09-22 09:40:00,124.0,124.05,123.54,123.65,23584.0,124.0,124.05,123.54,123.65,23584.0
2020-09-22 09:45:00,123.67,123.95,123.65,123.83,18297.0,123.67,123.95,123.65,123.83,18297.0
2020-09-22 09:50:00,123.82,123.82,123.27,123.37,16249.0,123.82,123.82,123.27,123.37,16249.0
2020-09-22 09:55:00,123.38,123.97,123.26,123.91,21947.0,123.38,123.97,123.26,123.91,21947.0
2020-09-22 10:00:00,123.92,124.09,123.11,123.34,23001.0,123.92,124.09,123.11,123.34,23001.0
2020-09-22 10:05:00,123.31,123.31,123.01,123.16,12037.0,123.31,123.31,123.01,123.16,12037.0
2020-09-22 10:10:00,123.15,123.59,123.15,123.52,13644.0,123.15,123.59,123.15,123.52,13644.0
2020-09-22 10:15:00,123.5,123.5,123.11,123.19,14267.0,123.5,123.5,123.11,123.19,14267.0
2020-09-22 10:20:00,123.22,123.25,123.01,123.09,13500.0,123.22,123.25,123.01,123.09,13500.0
2020-09-22 10:25:00,123.11,123.28,122.94,123.26,40329.0,123.11,123.28,122.94,123.26,40329.0
2020-09-22 10:30:00,123.25,123.37,123.12,123.23,12782.0,123.25,123.37,123.12,123.23,12782.0
2020-09-22 10:35:00,123.21,123.5,123.2,123.39,10769.0,123.21,123.5,123.2,123.39,10769.0
2020-09-22 10:40:00,123.41,123.54,123.36,123.4,17207.0,123.41,123.54,123.36,123.4,17207.0
2020-09-22 10:45:00,123.4,123.6,123.34,123.43,30126.0,123.4,123.6,123.34,123.43,30126.0
2020-09-22 10:50:00,123.42,123.6,123.36,123.56,10204.0,123.42,123.6,123.36,123.56,10204.0
2020-09-22 10:55:00,123.53,123.53,123.12,123.16,20811.0,123.53,123.53,123.12,123.16,20811.0
2020-09-22 11:00:00,123.21,123.23,122.86,122.97,40267.0,123.21,123.23,122.86,122.97,40267.0
2020-09-22 11:05:00,122.95,123.0,122.72,122.89,17319.0,122.95,123.0,122.72,122.89,17319.0
2020-09-22 11:10:00,122.93,123.18,122.93,123.08,12616.0,122.93,123.18,122.93,123.08,12616.0
2020-09-22 11:15:00,123.01,123.15,123.0,123.08,15342.0,123.01,123.15,123.0,123.08,15342.0
2020-09-22 11:20:00,123.09,123.24,122.87,123.23,12848.0,123.09,123.24,122.87,123.23,12848.0
2020-09-22 11:25:00,123.25,123.26,123.09,123.21,9226.0,123.25,123.26,123.09,123.21,9226.0
2020-09-22 11:30:00,123.19,123.27,123.02,123.02,11619.0,123.19,123.27,123.02,123.02,11619.0
2020-09-22 11:35:00,123.04,123.27,123.0,123.17,7996.0,123.04,123.27,123.0,123.17,7996.0
2020-09-22 11:40:00,123.21,123.3,123.09,123.11,12113.0,123.21,123.3,123.09,123.11,12113.0
2020-09-22 11:45:00,123.13,123.28,123.12,123.21,7687.0,123.13,123.28,123.12,123.21,7687.0
2020-09-22 11:50:00,123.27,123.33,123.17,123.31,23024.0,123.27,123.33,123.17,123.31,23024.0
2020-09-22 11:55:00,123.32,123.39,123.3,123.31,7482.0,123.32,123.39,123.3,123.31,7482.0
2020-09-22 12:00:00,123.3,123.34,123.19,123.26,11965.0,123.3,123.34,123.19,123.26,11965.0
2020-09-22 12:05:00,123.25,123.29,123.05,123.11,9209.0,123.25,123.29,123.05,123.11,9209.0
2020-09-22 12:10:00,123.09,123.25,123.08,123.24,10719.0,123.09,123.25,123.08,123.24,10719.0
2020-09-22 12:15:00,123.24,123.35,123.18,123.22,12817.0,123.24,123.35,123.18,123.22,12817.0
2020-09-22 12:20:00,123.2,123.2,123.03,123.14,7819.0,123.2,123.2,123.03,123.14,7819.0
2020-09-22 12:25:00,123.18,123.25,123.09,123.23,5463.0,123.18,123.25,123.09,123.23,5463.0
2020-09-22 12:30:00,123.24,123.31,123.18,123.22,7120.0,123.24,123.31,123.18,123.22,7120.0
2020-09-22 12:35:00,123.2,123.29,123.15,123.29,5674.0,123.2,123.29,123.15,123.29,5674.0
2020-09-22 12:40:00,123.21,123.24,123.11,123.2,4320.0,123.21,123.24,123.11,123.2,4320.0
2020-09-22 12:45:00,123.19,123.19,122.97,123.04,7759.0,123.19,123.19,122.97,123.04,7759.0
2020-09-22 12:50:00,123.0,123.1,122.98,123.01,7592.0,123.0,123.1,122.98,123.01,7592.0
2020-09-22 12:55:00,123.01,123.04,122.93,123.02,12451.0,123.01,123.04,122.93,123.02,12451.0
2020-09-22 13:00:00,123.02,123.07,122.87,123.06,9226.0,123.02,123.07,122.87,123.06,9226.0
2020-09-22 13:05:00,123.06,123.07,122.97,123.04,6201.0,123.06,123.07,122.97,123.04,6201.0
2020-09-22 13:10:00,123.06,123.1,122.93,122.98,9723.0,123.06,123.1,122.93,122.98,9723.0
2020-09-22 13:15:00,122.98,123.08,122.97,123.07,7253.0,122.98,123.08,122.97,123.07,7253.0
2020-09-22 13:20:00,123.06,123.12,123.01,123.1,5721.0,123.06,123.12,123.01,123.1,5721.0
2020-09-22 13:25:00,123.15,123.15,123.06,123.13,5959.0,123.15,123.15,123.06,123.13,5959.0
2020-09-22 13:30:00,123.11,123.13,123.03,123.05,5608.0,123.11,123.13,123.03,123.05,5608.0
2020-09-22 13:35:00,123.04,123.11,123.01,123.09,6439.0,123.04,123.11,123.01,123.09,6439.0
2020-09-22 13:40:00,123.08,123.13,123.01,123.01,5735.0,123.08,123.13,123.01,123.01,5735.0
2020-09-22 13:45:00,123.0,123.17,123.0,123.15,7044.0,123.0,123.17,123.0,123.15,7044.0
2020-09-22 13:50:00,123.14,123.21,123.12,123.21,7022.0,123.14,123.21,123.12,123.21,7022.0
2020-09-22 13:55:00,123.2,123.31,123.14,123.19,11486.0,123.2,123.31,123.14,123.19,11486.0
2020-09-22 14:00:00,123.19,123.43,123.18,123.43,8192.0,123.19,123.43,123.18,123.43,8192.0
2020-09-22 14:05:00,123.45,123.54,123.39,123.51,5553.0,123.45,123.54,123.39,123.51,5553.0
2020-09-22 14:10:00,123.5,123.68,123.45,123.63,5853.0,123.5,123.68,123.45,123.63,5853.0
2020-09-22 14:15:00,123.66,123.74,123.61,123.7,7826.0,123.66,123.74,123.61,123.7,7826.0
2020-09-22 14:20:00,123.7,123.7,123.52,123.56,6811.0,123.7,123.7,123.52,123.56,6811.0
2020-09-22 14:25:00,123.56,123.67,123.55,123.65,4767.0,123.56,123.67,123.55,123.65,4767.0
2020-09-22 14:30:00,123.65,123.68,123.33,123.41,14037.0,123.65,123.68,123.33,123.41,14037.0
2020-09-22 14:35:00,123.36,123.43,123.34,123.4,6352.0,123.36,123.43,123.34,123.4,6352.0
2020-09-22 14:40:00,123.35,123.49,123.34,123.48,6990.0,123.35,123.49,123.34,123.48,6990.0
2020-09-22 14:45:00,123.46,123.51,123.38,123.48,5429.0,123.46,123.51,123.38,123.48,5429.0
2020-09-22 14:50:00,123.48,123.55,123.4,123.44,8943.0,123.48,123.55,123.4,123.44,8943.0
2020-09-22 14:55:00,123.44,123.62,123.42,123.52,7486.0,123.44,123.62,123.42,123.52,7486.0
2020-09-22 15:00:00,123.52,123.68,123.41,123.63,7577.0,123.52,123.68,123.41,123.63,7577.0
2020-09-22 15:05:00,123.6,123.85,123.6,123.85,8061.0,123.6,123.85,123.6,123.85,8061.0
2020-09-22 15:10:00,123.82,123.88,123.78,123.78,8584.0,123.82,123.88,123.78,123.78,8584.0
2020-09-22 15:15:00,123.76,123.95,123.69,123.93,7718.0,123.76,123.95,123.69,123.93,7718.0
2020-09-22 15:20:00,123.93,123.98,123.88,123.96,12447.0,123.93,123.98,123.88,123.96,12447.0
2020-09-22 15:25:00,123.97,124.12,123.97,124.08,16327.0,123.97,124.12,123.97,124.08,16327.0
2020-09-22 15:30:00,124.09,124.17,123.97,124.16,23534.0,124.09,124.17,123.97,124.16,23534.0
2020-09-22 15:35:00,124.16,124.25,124.14,124.22,10888.0,124.16,124.25,124.14,124.22,10888.0
2020-09-22 15:40:00,124.21,124.4,124.2,124.36,14037.0,124.21,124.4,124.2,124.36,14037.0
2020-09-22 15:45:00,124.36,124.45,124.29,124.33,26812.0,124.36,124.45,124.29,124.33,26812.0
2020-09-22 15:50:00,124.34,124.52,124.25,124.37,51986.0,124.34,124.52,124.25,124.37,51986.0
2020-09-22 15:55:00,124.38,124.44,124.03,124.03,103950.0,124.38,124.44,124.03,124.03,103950.0
2020-09-23 09:30:00,123.42,124.81,123.42,124.81,92513.0,123.42,124.81,123.42,124.81,92513.0
2020-09-23 09:35:00,124.82,125.25,124.75,124.97,57077.0,124.82,125.25,124.75,124.97,57077.0
2020-09-23 09:40:00,124.96,125.73,124.9,125.55,19049.0,124.96,125.73,124.9,125.55,19049.0
2020-09-23 09:45:00,125.57,125.8,125.37,125.67,26273.0,125.57,125.8,125.37,125.67,26273.0
2020-09-23 09:50:00,125.65,126.27,125.62,126.11,82254.0,125.65,126.27,125.62,126.11,82254.0
2020-09-23 09:55:00,126.11,126.39,125.76,125.76,32251.0,126.11,126.39,125.76,125.76,32251.0
2020-09-23 10:00:00,125.77,125.77,125.13,125.22,11361.0,125.77,125.77,125.13,125.22,11361.0
2020-09-23 10:05:00,125.14,125.23,124.6,124.61,9643.0,125.14,125.23,124.6,124.61,9643.0
2020-09-23 10:10:00,124.59,124.83,124.39,124.74,18106.0,124.59,124.83,124.39,124.74,18106.0
2020-09-23 10:15:00,124.78,124.78,124.5,124.72,21732.0,124.78,124.78,124.5,124.72,21732.0
2020-09-23 10:20:00,124.73,125.0,124.45,124.45,11389.0,124.73,125.0,124.45,124.45,11389.0
2020-09-23 10:25:00,124.44,124.8,124.44,124.51,11535.0,124.44,124.8,124.44,124.51,11535.0
2020-09-23 10:30:00,124.48,124.6,124.22,124.26,5434.0,124.48,124.6,124.22,124.26,5434.0
2020-09-23 10:35:00,124.23,124.23,123.91,124.09,21545.0,124.23,124.23,123.91,124.09,21545.0
2020-09-23 10:40:00,124.08,124.36,124.03,124.05,7896.0,124.08,124.36,124.03,124.05,7896.0
2020-09-23 10:45:00,124.08,124.18,123.84,123.9,10243.0,124.08,124.18,123.84,123.9,10243.0
2020-09-23 10:50:00,123.94,124.05,123.88,124.04,4100.0,123.94,124.05,123.88,124.04,4100.0
2020-09-23 10:55:00,124.02,124.11,123.92,123.93,26739.0,124.02,124.11,123.92,123.93,26739.0
2020-09-23 11:00:00,123.97,124.11,123.95,124.05,16605.0,123.97,124.11,123.95,124.05,16605.0
2020-09-23 11:05:00,124.01,124.12,123.9,124.02,5234.0,124.01,124.12,123.9,124.02,5234.0
2020-09-23 11:10:00,124.0,124.04,123.92,123.96,6067.0,124.0,124.04,123.92,123.96,6067.0
2020-09-23 11:15:00,123.94,124.13,123.84,123.96,7157.0,123.94,124.13,123.84,123.96,7157.0
2020-09-23 11:20:00,123.93,123.98,123.73,123.82,7610.0,123.93,123.98,123.73,123.82,7610.0
2020-09-23 11:25:00,123.83,123.87,123.66,123.76,9225.0,123.83,123.87,123.66,123.76,9225.0
2020-09-23 11:30:00,123.76,123.8,123.58,123.73,4518.0,123.76,123.8,123.58,123.73,4518.0
2020-09-23 11:35:00,123.74,123.76,123.62,123.73,7003.0,123.74,123.76,123.62,123.73,7003.0
2020-09-23 11:40:00,123.75,123.75,123.14,123.22,9515.0,123.75,123.75,123.14,123.22,9515.0
2020-09-23 11:45:00,123.23,123.23,122.96,123.14,12200.0,123.23,123.23,122.96,123.14,12200.0
2020-09-23 11:50:00,123.0,123.08,122.94,123.07,17626.0,123.0,123.08,122.94,123.07,17626.0
2020-09-23 11:55:00,123.08,123.12,122.97,123.06,19709.0,123.08,123.12,122.97,123.06,19709.0
2020-09-23 12:00:00,123.04,123.16,122.99,123.0,18655.0,123.04,123.16,122.99,123.0,18655.0
2020-09-23 12:05:00,123.01,123.14,123.0,123.13,10169.0,123.01,123.14,123.0,123.13,10169.0
2020-09-23 12:10:00,123.11,123.24,123.02,123.12,4384.0,123.11,123.24,123.02,123.12,4384.0
2020-09-23 12:15:00,123.11,123.24,123.04,123.05,8000.0,123.11,123.24,123.04,123.05,8000.0
2020-09-23 12:20:00,123.06,123.17,122.99,123.15,8278.0,123.06,123.17,122.99,123.15,8278.0
2020-09-23 12:25:00,123.23,123.41,123.23,123.35,7787.0,123.23,123.41,123.23,123.35,7787.0
2020-09-23 12:30:00,123.37,123.4,123.03,123.11,20241.0,123.37,123.4,123.03,123.11,20241.0
2020-09-23 12:35:00,123.07,123.22,123.0,123.22,34338.0,123.07,123.22,123.0,123.22,34338.0
2020-09-23 12:40:00,123.19,123.43,123.03,123.21,30974.0,123.19,123.43,123.03,123.21,30974.0
2020-09-23 12:45:00,123.22,123.27,123.12,123.19,3877.0,123.22,123.27,123.12,123.19,3877.0
2020-09-23 12:50:00,123.17,123.19,122.99,123.02,6422.0,123.17,123.19,122.99,123.02,6422.0
2020-09-23 12:55:00,123.03,123.14,123.0,123.14,5043.0,123.03,123.14,123.0,123.14,5043.0
2020-09-23 13:00:00,123.12,123.13,123.04,123.11,2900.0,123.12,123.13,123.04,123.11,2900.0
2020-09-23 13:05:00,123.07,123.3,123.07,123.3,3413.0,123.07,123.3,123.07,123.3,3413.0
2020-09-23 13:10:00,123.29,123.36,123.25,123.29,4053.0,123.29,123.36,123.25,123.29,4053.0
2020-09-23 13:15:00,123.27,123.38,123.23,123.38,2455.0,123.27,123.38,123.23,123.38,2455.0
2020-09-23 13:20:00,123.4,123.42,123.34,123.34,1574.0,123.4,123.42,123.34,123.34,1574.0
2020-09-23 13:25:00,123.34,123.34,123.15,123.17,3503.0,123.34,123.34,123.15,123.17,3503.0
2020-09-23 13:30:00,123.17,123.23,123.1,123.22,12861.0,123.17,123.23,123.1,123.22,12861.0
2020-09-23 13:35:00,123.24,123.25,123.09,123.1,2962.0,123.24,123.25,123.09,123.1,2962.0
2020-09-23 13:40:00,123.08,123.08,122.95,122.98,15348.0,123.08,123.08,122.95,122.98,15348.0
2020-09-23 13:45:00,122.98,123.23,122.97,123.14,7686.0,122.98,123.23,122.97,123.14,7686.0
2020-09-23 13:50:00,123.15,123.19,122.99,123.05,6729.0,123.15,123.19,122.99,123.05,6729.0
2020-09-23 13:55:00,123.07,123.14,123.03,123.14,3976.0,123.07,123.14,123.03,123.14,3976.0
2020-09-23 14:00:00,123.17,123.17,123.01,123.11,6476.0,123.17,123.17,123.01,123.11,6476.0
2020-09-23 14:05:00,123.13,123.18,123.05,123.05,6701.0,123.13,123.18,123.05,123.05,6701.0
2020-09-23 14:10:00,123.03,123.16,123.01,123.16,5800.0,123.03,123.16,123.01,123.16,5800.0
2020-09-23 14:15:00,123.13,123.15,122.99,123.07,22283.0,123.13,123.15,122.99,123.07,22283.0
2020-09-23 14:20:00,123.07,123.33,123.07,123.23,16004.0,123.07,123.33,123.07,123.23,16004.0
2020-09-23 14:25:00,123.2,123.35,123.15,123.21,6595.0,123.2,123.35,123.15,123.21,6595.0
2020-09-23 14:30:00,123.25,123.38,123.08,123.33,7700.0,123.25,123.38,123.08,123.33,7700.0
2020-09-23 14:35:00,123.4,123.41,123.22,123.27,12336.0,123.4,123.41,123.22,123.27,12336.0
2020-09-23 14:40:00,123.22,123.22,123.0,123.09,16924.0,123.22,123.22,123.0,123.09,16924.0
2020-09-23 14:45:00,123.09,123.15,123.01,123.07,7102.0,123.09,123.15,123.01,123.07,7102.0
2020-09-23 14:50:00,123.05,123.22,123.01,123.03,14434.0,123.05,123.22,123.01,123.03,14434.0
2020-09-23 14:55:00,123.01,123.15,122.97,123.12,43965.0,123.01,123.15,122.97,123.12,43965.0
2020-09-23 15:00:00,123.12,123.2,123.0,123.03,21521.0,123.12,123.2,123.0,123.03,21521.0
2020-09-23 15:05:00,123.02,123.26,122.91,123.2,37959.0,123.02,123.26,122.91,123.2,37959.0
2020-09-23 15:10:00,123.2,123.57,123.17,123.46,22928.0,123.2,123.57,123.17,123.46,22928.0
2020-09-23 15:15:00,123.43,123.57,123.19,123.53,22643.0,123.43,123.57,123.19,123.53,22643.0
2020-09-23 15:20:00,123.5,123.6,123.34,123.38,17158.0,123.5,123.6,123.34,123.38,17158.0
2020-09-23 15:25:00,123.36,123.57,123.21,123.57,10017.0,123.36,123.57,123.21,123.57,10017.0
2020-09-23 15:30:00,123.6,123.69,123.36,123.49,21701.0,123.6,123.69,123.36,123.49,21701.0
2020-09-23 15:35:00,123.48,123.55,123.35,123.48,15182.0,123.48,123.55,123.35,123.48,15182.0
2020-09-23 15:40:00,123.53,123.69,123.44,123.52,25616.0,123.53,123.69,123.44,123.52,25616.0
2020-09-23 15:45:00,123.51,123.54,123.1,123.18,37429.0,123.51,123.54,123.1,123.18,37429.0
2020-09-23 15:50:00,123.16,123.19,122.61,122.89,86773.0,123.16,123.19,122.61,122.89,86773.0
2020-09-23 15:55:00,122.87,123.09,122.65,122.92,323624.0,122.87,123.09,122.65,122.92,323624.0
2020-09-24 09:30:00,121.28,122.13,121.13,122.0,160291.0,121.28,122.13,121.13,122.0,160291.0
2020-09-24 09:35:00,122.1,122.44,121.9,121.98,43883.0,122.1,122.44,121.9,121.98,43883.0
2020-09-24 09:40:00,121.98,122.01,121.32,121.66,28871.0,121.98,122.01,121.32,121.66,28871.0
2020-09-24 09:45:00,121.66,121.75,121.39,121.64,42804.0,121.66,121.75,121.39,121.64,42804.0
2020-09-24 09:50:00,121.73,121.97,121.3,121.51,29925.0,121.73,121.97,121.3,121.51,29925.0
2020-09-24 09:55:00,121.55,121.61,120.85,120.88,26687.0,121.55,121.61,120.85,120.88,26687.0
2020-09-24 10:00:00,120.88,121.73,120.79,121.73,36932.0,120.88,121.73,120.79,121.73,36932.0
2020-09-24 10:05:00,121.81,122.19,121.81,122.14,20823.0,121.81,122.19,121.81,122.14,20823.0
2020-09-24 10:10:00,122.02,122.13,121.73,121.81,24283.0,122.02,122.13,121.73,121.81,24283.0
2020-09-24 10:15:00,121.81,122.2,121.74,122.08,18275.0,121.81,122.2,121.74,122.08,18275.0
2020-09-24 10:20:00,122.12,122.4,121.91,122.33,12758.0,122.12,122.4,121.91,122.33,12758.0
2020-09-24 10:25:00,122.41,122.85,122.32,122.84,25805.0,122.41,122.85,122.32,122.84,25805.0
2020-09-24 10:30:00,122.83,122.83,122.41,122.77,31688.0,122.83,122.83,122.41,122.77,31688.0
2020-09-24 10:35:00,122.81,122.92,122.59,122.74,18513.0,122.81,122.92,122.59,122.74,18513.0
2020-09-24 10:40:00,122.78,123.09,122.73,123.06,37492.0,122.78,123.09,122.73,123.06,37492.0
2020-09-24 10:45:00,123.11,123.53,123.09,123.27,16404.0,123.11,123.53,123.09,123.27,16404.0
2020-09-24 10:50:00,123.24,123.29,122.96,123.13,12074.0,123.24,123.29,122.96,123.13,12074.0
2020-09-24 10:55:00,123.1,123.37,122.95,123.33,15509.0,123.1,123.37,122.95,123.33,15509.0
2020-09-24 11:00:00,123.35,123.35,122.95,122.98,11422.0,123.35,123.35,122.95,122.98,11422.0
2020-09-24 11:05:00,122.99,123.09,122.92,123.09,24020.0,122.99,123.09,122.92,123.09,24020.0
2020-09-24 11:10:00,123.11,123.48,123.06,123.45,19798.0,123.11,123.48,123.06,123.45,19798.0
2020-09-24 11:15:00,123.5,123.5,123.19,123.25,13924.0,123.5,123.5,123.19,123.25,13924.0
2020-09-24 11:20:00,123.26,123.47,123.22,123.37,11115.0,123.26,123.47,123.22,123.37,11115.0
2020-09-24 11:25:00,123.31,123.41,123.18,123.18,15350.0,123.31,123.41,123.18,123.18,15350.0
2020-09-24 11:30:00,123.22,123.37,123.16,123.26,16040.0,123.22,123.37,123.16,123.26,16040.0
2020-09-24 11:35:00,123.25,123.36,123.16,123.31,13533.0,123.25,123.36,123.16,123.31,13533.0
2020-09-24 11:40:00,123.41,123.45,123.2,123.26,9158.0,123.41,123.45,123.2,123.26,9158.0
2020-09-24 11:45:00,123.27,123.29,123.04,123.22,23671.0,123.27,123.29,123.04,123.22,23671.0
2020-09-24 11:50:00,123.23,123.37,123.05,123.06,9010.0,123.23,123.37,123.05,123.06,9010.0
2020-09-24 11:55:00,123.07,123.18,123.0,123.08,9263.0,123.07,123.18,123.0,123.08,9263.0
2020-09-24 12:00:00,123.08,123.38,123.03,123.33,7084.0,123.08,123.38,123.03,123.33,7084.0
2020-09-24 12:05:00,123.32,123.37,123.06,123.14,6805.0,123.32,123.37,123.06,123.14,6805.0
2020-09-24 12:10:00,123.17,123.18,123.02,123.05,9461.0,123.17,123.18,123.02,123.05,9461.0
2020-09-24 12:15:00,123.05,123.23,122.95,123.09,10057.0,123.05,123.23,122.95,123.09,10057.0
2020-09-24 12:20:00,123.11,123.18,123.05,123.11,6240.0,123.11,123.18,123.05,123.11,6240.0
2020-09-24 12:25:00,123.12,123.27,123.09,123.13,6690.0,123.12,123.27,123.09,123.13,6690.0
2020-09-24 12:30:00,123.1,123.11,122.98,123.04,8951.0,123.1,123.11,122.98,123.04,8951.0
2020-09-24 12:35:00,123.05,123.17,122.98,123.05,13914.0,123.05,123.17,122.98,123.05,13914.0
2020-09-24 12:40:00,123.08,123.15,123.03,123.15,5149.0,123.08,123.15,123.03,123.15,5149.0
2020-09-24 12:45:00,123.16,123.35,123.14,123.34,12205.0,123.16,123.35,123.14,123.34,12205.0
2020-09-24 12:50:00,123.39,123.39,123.08,123.11,7788.0,123.39,123.39,123.08,123.11,7788.0
2020-09-24 12:55:00,123.12,123.37,123.1,123.37,8564.0,123.12,123.37,123.1,123.37,8564.0
2020-09-24 13:00:00,123.33,123.41,123.23,123.41,6656.0,123.33,123.41,123.23,123.41,6656.0
2020-09-24 13:05:00,123.42,123.56,123.42,123.56,12068.0,123.42,123.56,123.42,123.56,12068.0
2020-09-24 13:10:00,123.56,123.7,123.54,123.63,9620.0,123.56,123.7,123.54,123.63,9620.0
2020-09-24 13:15:00,123.65,123.84,123.61,123.67,3765.0,123.65,123.84,123.61,123.67,3765.0
2020-09-24 13:20:00,123.68,123.78,123.65,123.67,5968.0,123.68,123.78,123.65,123.67,5968.0
2020-09-24 13:25:00,123.63,123.69,123.52,123.6,11405.0,123.63,123.69,123.52,123.6,11405.0
2020-09-24 13:30:00,123.57,123.69,123.52,123.61,9943.0,123.57,123.69,123.52,123.61,9943.0
2020-09-24 13:35:00,123.5,123.77,123.48,123.77,6015.0,123.5,123.77,123.48,123.77,6015.0
2020-09-24 13:40:00,123.8,123.87,123.75,123.87,5155.0,123.8,123.87,123.75,123.87,5155.0
2020-09-24 13:45:00,123.86,123.88,123.63,123.63,3562.0,123.86,123.88,123.63,123.63,3562.0
2020-09-24 13:50:00,123.6,123.65,123.46,123.53,4932.0,123.6,123.65,123.46,123.53,4932.0
2020-09-24 13:55:00,123.52,123.66,123.41,123.43,4663.0,123.52,123.66,123.41,123.43,4663.0
2020-09-24 14:00:00,123.45,123.52,123.29,123.42,6293.0,123.45,123.52,123.29,123.42,6293.0
2020-09-24 14:05:00,123.44,123.49,123.34,123.45,3363.0,123.44,123.49,123.34,123.45,3363.0
2020-09-24 14:10:00,123.46,123.52,123.37,123.52,7282.0,123.46,123.52,123.37,123.52,7282.0
2020-09-24 14:15:00,123.49,123.61,123.12,123.12,7419.0,123.49,123.61,123.12,123.12,7419.0
2020-09-24 14:20:00,123.14,123.25,123.05,123.17,13371.0,123.14,123.25,123.05,123.17,13371.0
2020-09-24 14:25:00,123.19,123.27,123.08,123.16,10589.0,123.19,123.27,123.08,123.16,10589.0
2020-09-24 14:30:00,123.13,123.41,123.13,123.39,8609.0,123.13,123.41,123.13,123.39,8609.0
2020-09-24 14:35:00,123.39,123.47,123.27,123.47,7104.0,123.39,123.47,123.27,123.47,7104.0
2020-09-24 14:40:00,123.53,123.63,123.47,123.58,6283.0,123.53,123.63,123.47,123.58,6283.0
2020-09-24 14:45:00,123.56,123.56,123.14,123.18,9781.0,123.56,123.56,123.14,123.18,9781.0
2020-09-24 14:50:00,123.16,123.22,122.98,123.07,8800.0,123.16,123.22,122.98,123.07,8800.0
2020-09-24 14:55:00,123.05,123.14,122.96,122.98,14359.0,123.05,123.14,122.96,122.98,14359.0
2020-09-24 15:00:00,122.99,123.1,122.98,123.02,20728.0,122.99,123.1,122.98,123.02,20728.0
2020-09-24 15:05:00,123.07,123.11,122.98,123.1,31339.0,123.07,123.11,122.98,123.1,31339.0
2020-09-24 15:10:00,123.06,123.16,123.0,123.13,20375.0,123.06,123.16,123.0,123.13,20375.0
2020-09-24 15:15:00,123.12,123.33,123.08,123.08,21184.0,123.12,123.33,123.08,123.08,21184.0
2020-09-24 15:20:00,123.09,123.1,122.89,123.1,85169.0,123.09,123.1,122.89,123.1,85169.0
2020-09-24 15:25:00,123.08,123.12,123.0,123.08,47949.0,123.08,123.12,123.0,123.08,47949.0
2020-09-24 15:30:00,123.06,123.09,122.99,123.05,57613.0,123.06,123.09,122.99,123.05,57613.0
2020-09-24 15:35:00,123.04,123.5,123.01,123.5,49664.0,123.04,123.5,123.01,123.5,49664.0
2020-09-24 15:40:00,123.5,123.53,123.33,123.47,22612.0,123.5,123.53,123.33,123.47,22612.0
2020-09-24 15:45:00,123.49,123.62,123.25,123.27,26965.0,123.49,123.62,123.25,123.27,26965.0
2020-09-24 15:50:00,123.27,123.57,123.19,123.57,78165.0,123.27,123.57,123.19,123.57,78165.0
2020-09-24 15:55:00,123.59,123.8,123.58,123.76,194991.0,123.59,123.8,123.58,123.76,194991.0
2020-09-25 09:30:00,122.24,122.75,121.75,122.56,217588.0,122.24,122.75,121.75,122.56,217588.0
2020-09-25 09:35:00,122.57,122.8,121.9,122.11,37429.0,122.57,122.8,121.9,122.11,37429.0
2020-09-25 09:40:00,122.05,122.15,121.49,121.84,51202.0,122.05,122.15,121.49,121.84,51202.0
2020-09-25 09:45:00,121.85,121.85,121.0,121.05,65119.0,121.85,121.85,121.0,121.05,65119.0
2020-09-25 09:50:00,121.05,121.7,121.01,121.46,49922.0,121.05,121.7,121.01,121.46,49922.0
2020-09-25 09:55:00,121.43,121.77,121.18,121.58,27193.0,121.43,121.77,121.18,121.58,27193.0
2020-09-25 10:00:00,121.54,121.68,121.28,121.4,31620.0,121.54,121.68,121.28,121.4,31620.0
2020-09-25 10:05:00,121.43,121.67,121.27,121.3,27488.0,121.43,121.67,121.27,121.3,27488.0
2020-09-25 10:10:00,121.31,121.64,121.21,121.52,36073.0,121.31,121.64,121.21,121.52,36073.0
2020-09-25 10:15:00,121.52,121.94,121.39,121.93,19412.0,121.52,121.94,121.39,121.93,19412.0
2020-09-25 10:20:00,121.92,122.15,121.78,121.89,25247.0,121.92,122.15,121.78,121.89,25247.0
2020-09-25 10:25:00,121.9,121.98,121.76,121.82,15066.0,121.9,121.98,121.76,121.82,15066.0
2020-09-25 10:30:00,121.81,121.88,121.62,121.81,20874.0,121.81,121.88,121.62,121.81,20874.0
2020-09-25 10:35:00,121.8,121.98,121.73,121.98,22713.0,121.8,121.98,121.73,121.98,22713.0
2020-09-25 10:40:00,122.06,122.17,121.89,122.08,14689.0,122.06,122.17,121.89,122.08,14689.0
2020-09-25 10:45:00,122.05,122.45,122.01,122.28,21758.0,122.05,122.45,122.01,122.28,21758.0
2020-09-25 10:50:00,122.31,122.42,122.25,122.32,10783.0,122.31,122.42,122.25,122.32,10783.0
2020-09-25 10:55:00,122.31,122.31,122.2,122.27,26590.0,122.31,122.31,122.2,122.27,26590.0
2020-09-25 11:00:00,122.27,122.35,122.21,122.26,44729.0,122.27,122.35,122.21,122.26,44729.0
2020-09-25 11:05:00,122.27,122.34,121.95,122.01,15292.0,122.27,122.34,121.95,122.01,15292.0
2020-09-25 11:10:00,121.92,122.11,121.85,121.92,15438.0,121.92,122.11,121.85,121.92,15438.0
2020-09-25 11:15:00,121.94,122.46,121.9,122.44,26113.0,121.94,122.46,121.9,122.44,26113.0
2020-09-25 11:20:00,122.42,122.69,122.34,122.68,32956.0,122.42,122.69,122.34,122.68,32956.0
2020-09-25 11:25:00,122.68,122.8,122.59,122.64,26355.0,122.68,122.8,122.59,122.64,26355.0
2020-09-25 11:30:00,122.63,122.75,122.58,122.7,14037.0,122.63,122.75,122.58,122.7,14037.0
2020-09-25 11:35:00,122.66,122.66,122.41,122.48,15454.0,122.66,122.66,122.41,122.48,15454.0
2020-09-25 11:40:00,122.5,122.7,122.48,122.7,16382.0,122.5,122.7,122.48,122.7,16382.0
2020-09-25 11:45:00,122.73,123.07,122.72,123.07,66159.0,122.73,123.07,122.72,123.07,66159.0
2020-09-25 11:50:00,123.12,123.13,122.92,122.97,15972.0,123.12,123.13,122.92,122.97,15972.0
2020-09-25 11:55:00,122.98,122.98,122.76,122.8,8184.0,122.98,122.98,122.76,122.8,8184.0
2020-09-25 12:00:00,122.83,122.94,122.82,122.88,8052.0,122.83,122.94,122.82,122.88,8052.0
2020-09-25 12:05:00,122.9,123.01,122.87,122.96,10286.0,122.9,123.01,122.87,122.96,10286.0
2020-09-25 12:10:00,122.95,123.12,122.87,123.12,8979.0,122.95,123.12,122.87,123.12,8979.0
2020-09-25 12:15:00,123.12,123.12,122.92,122.97,12306.0,123.12,123.12,122.92,122.97,12306.0
2020-09-25 12:20:00,122.97,123.19,122.9,123.17,11603.0,122.97,123.19,122.9,123.17,11603.0
2020-09-25 12:25:00,123.16,123.18,122.98,123.05,10400.0,123.16,123.18,122.98,123.05,10400.0
2020-09-25 12:30:00,123.06,123.06,122.88,122.95,10502.0,123.06,123.06,122.88,122.95,10502.0
2020-09-25 12:35:00,122.94,123.12,122.9,123.11,9988.0,122.94,123.12,122.9,123.11,9988.0
2020-09-25 12:40:00,123.15,123.4,123.08,123.34,19173.0,123.15,123.4,123.08,123.34,19173.0
2020-09-25 12:45:00,123.32,123.43,123.25,123.25,10673.0,123.32,123.43,123.25,123.25,10673.0
2020-09-25 12:50:00,123.26,123.38,123.25,123.35,8881.0,123.26,123.38,123.25,123.35,8881.0
2020-09-25 12:55:00,123.34,123.38,123.21,123.35,11634.0,123.34,123.38,123.21,123.35,11634.0
2020-09-25 13:00:00,123.26,123.34,123.15,123.15,12611.0,123.26,123.34,123.15,123.15,12611.0
2020-09-25 13:05:00,123.09,123.14,122.98,123.08,13459.0,123.09,123.14,122.98,123.08,13459.0
2020-09-25 13:10:00,123.05,123.21,123.04,123.17,15377.0,123.05,123.21,123.04,123.17,15377.0
2020-09-25 13:15:00,123.17,123.19,122.95,122.96,18744.0,123.17,123.19,122.95,122.96,18744.0
2020-09-25 13:20:00,123.03,123.17,123.03,123.05,11580.0,123.03,123.17,123.03,123.05,11580.0
2020-09-25 13:25:00,123.07,123.08,122.95,123.02,21637.0,123.07,123.08,122.95,123.02,21637.0
2020-09-25 13:30:00,123.03,123.18,122.99,123.16,21804.0,123.03,123.18,122.99,123.16,21804.0
2020-09-25 13:35:00,123.15,123.24,123.03,123.08,18670.0,123.15,123.24,123.03,123.08,18670.0
2020-09-25 13:40:00,123.07,123.18,123.07,123.15,8826.0,123.07,123.18,123.07,123.15,8826.0
2020-09-25 13:45:00,123.15,123.23,123.07,123.17,15631.0,123.15,123.23,123.07,123.17,15631.0
2020-09-25 13:50:00,123.17,123.25,123.05,123.05,11832.0,123.17,123.25,123.05,123.05,11832.0
2020-09-25 13:55:00,123.06,123.15,123.0,123.04,15230.0,123.06,123.15,123.0,123.04,15230.0
2020-09-25 14:00:00,123.04,123.16,123.02,123.16,13201.0,123.04,123.16,123.02,123.16,13201.0
2020-09-25 14:05:00,123.16,123.27,123.15,123.19,14218.0,123.16,123.27,123.15,123.19,14218.0
2020-09-25 14:10:00,123.19,123.22,123.03,123.06,15583.0,123.19,123.22,123.03,123.06,15583.0
2020-09-25 14:15:00,123.05,123.18,123.02,123.18,10589.0,123.05,123.18,123.02,123.18,10589.0
2020-09-25 14:20:00,123.18,123.22,123.1,123.19,10920.0,123.18,123.22,123.1,123.19,10920.0
2020-09-25 14:25:00,123.19,123.24,123.16,123.18,14371.0,123.19,123.24,123.16,123.18,14371.0
2020-09-25 14:30:00,123.17,123.29,123.16,123.27,16774.0,123.17,123.29,123.16,123.27,16774.0
2020-09-25 14:35:00,123.27,123.36,123.27,123.35,12706.0,123.27,123.36,123.27,123.35,12706.0
2020-09-25 14:40:00,123.36,123.36,123.14,123.24,11661.0,123.36,123.36,123.14,123.24,11661.0
2020-09-25 14:45:00,123.24,123.29,123.19,123.25,12344.0,123.24,123.29,123.19,123.25,12344.0
2020-09-25 14:50:00,123.26,123.6,123.26,123.53,30942.0,123.26,123.6,123.26,123.53,30942.0
2020-09-25 14:55:00,123.58,123.6,123.42,123.52,14058.0,123.58,123.6,123.42,123.52,14058.0
2020-09-25 15:00:00,123.5,123.64,123.45,123.61,17129.0,123.5,123.64,123.45,123.61,17129.0
2020-09-25 15:05:00,123.63,123.76,123.57,123.76,14469.0,123.63,123.76,123.57,123.76,14469.0
2020-09-25 15:10:00,123.73,123.8,123.65,123.73,24514.0,123.73,123.8,123.65,123.73,24514.0
2020-09-25 15:15:00,123.73,123.88,123.66,123.84,13433.0,123.73,123.88,123.66,123.84,13433.0
2020-09-25 15:20:00,123.83,123.89,123.59,123.66,25509.0,123.83,123.89,123.59,123.66,25509.0
2020-09-25 15:25:00,123.67,123.68,123.53,123.58,20295.0,123.67,123.68,123.53,123.58,20295.0
2020-09-25 15:30:00,123.57,123.59,123.33,123.41,44048.0,123.57,123.59,123.33,123.41,44048.0
2020-09-25 15:35:00,123.43,123.54,123.26,123.44,44232.0,123.43,123.54,123.26,123.44,44232.0
2020-09-25 15:40:00,123.43,123.54,123.36,123.53,32658.0,123.43,123.54,123.36,123.53,32658.0
2020-09-25 15:45:00,123.52,123.81,123.49,123.72,81219.0,123.52,123.81,123.49,123.72,81219.0
2020-09-25 15:50:00,123.73,123.81,123.63,123.75,104448.0,123.73,123.81,123.63,123.75,104448.0
2020-09-25 15:55:00,123.75,123.95,123.67,123.79,303449.0,123.75,123.95,123.67,123.79,303449.0
2020-09-28 09:30:00,124.49,125.67,124.23,125.65,137311.0,124.49,125.67,124.23,125.65,137311.0
2020-09-28 09:35:00,125.68,125.82,124.28,124.36,40762.0,125.68,125.82,124.28,124.36,40762.0
2020-09-28 09:40:00,124.39,125.88,124.38,125.59,40694.0,124.39,125.88,124.38,125.59,40694.0
2020-09-28 09:45:00,125.54,125.54,124.83,124.97,23580.0,125.54,125.54,124.83,124.97,23580.0
2020-09-28 09:50:00,125.01,125.44,124.91,125.14,16737.0,125.01,125.44,124.91,125.14,16737.0
2020-09-28 09:55:00,125.16,125.37,125.05,125.2,14355.0,125.16,125.37,125.05,125.2,14355.0
2020-09-28 10:00:00,125.22,125.39,125.02,125.03,7255.0,125.22,125.39,125.02,125.03,7255.0
2020-09-28 10:05:00,125.1,125.1,124.65,124.69,10012.0,125.1,125.1,124.65,124.69,10012.0
2020-09-28 10:10:00,124.69,124.69,124.41,124.64,13446.0,124.69,124.69,124.41,124.64,13446.0
2020-09-28 10:15:00,124.7,124.9,124.68,124.8,8306.0,124.7,124.9,124.68,124.8,8306.0
2020-09-28 10:20:00,124.73,125.02,124.73,125.0,10653.0,124.73,125.02,124.73,125.0,10653.0
2020-09-28 10:25:00,125.03,125.18,124.87,124.98,9245.0,125.03,125.18,124.87,124.98,9245.0
2020-09-28 10:30:00,124.88,125.13,124.69,124.71,9917.0,124.88,125.13,124.69,124.71,9917.0
2020-09-28 10:35:00,124.72,124.72,124.34,124.57,7178.0,124.72,124.72,124.34,124.57,7178.0
2020-09-28 10:40:00,124.56,124.56,124.36,124.54,11041.0,124.56,124.56,124.36,124.54,11041.0
2020-09-28 10:45:00,124.52,124.63,124.43,124.61,12470.0,124.52,124.63,124.43,124.61,12470.0
2020-09-28 10:50:00,124.55,124.61,124.47,124.49,5504.0,124.55,124.61,124.47,124.49,5504.0
2020-09-28 10:55:00,124.49,124.6,124.4,124.5,19911.0,124.49,124.6,124.4,124.5,19911.0
2020-09-28 11:00:00,124.55,124.59,124.4,124.43,24340.0,124.55,124.59,124.4,124.43,24340.0
2020-09-28 11:05:00,124.41,124.59,124.4,124.52,17418.0,124.41,124.59,124.4,124.52,17418.0
2020-09-28 11:10:00,124.56,124.59,124.46,124.59,5742.0,124.56,124.59,124.46,124.59,5742.0
2020-09-28 11:15:00,124.6,124.69,124.6,124.63,4418.0,124.6,124.69,124.6,124.63,4418.0
2020-09-28 11:20:00,124.6,124.85,124.47,124.84,7715.0,124.6,124.85,124.47,124.84,7715.0
2020-09-28 11:25:00,124.83,125.0,124.81,124.99,10998.0,124.83,125.0,124.81,124.99,10998.0
2020-09-28 11:30:00,124.93,124.95,124.72,124.75,7737.0,124.93,124.95,124.72,124.75,7737.0
2020-09-28 11:35:00,124.76,124.89,124.75,124.89,5200.0,124.76,124.89,124.75,124.89,5200.0
2020-09-28 11:40:00,124.85,124.85,124.45,124.5,11379.0,124.85,124.85,124.45,124.5,11379.0
2020-09-28 11:45:00,124.53,124.58,124.42,124.53,9755.0,124.53,124.58,124.42,124.53,9755.0
2020-09-28 11:50:00,124.54,124.59,124.48,124.54,6198.0,124.54,124.59,124.48,124.54,6198.0
2020-09-28 11:55:00,124.52,124.56,124.43,124.56,14502.0,124.52,124.56,124.43,124.56,14502.0
2020-09-28 12:00:00,124.58,124.62,124.5,124.6,8870.0,124.58,124.62,124.5,124.6,8870.0
2020-09-28 12:05:00,124.59,124.6,124.48,124.58,6560.0,124.59,124.6,124.48,124.58,6560.0
2020-09-28 12:10:00,124.59,124.71,124.53,124.7,3288.0,124.59,124.71,124.53,124.7,3288.0
2020-09-28 12:15:00,124.68,124.73,124.55,124.58,3400.0,124.68,124.73,124.55,124.58,3400.0
2020-09-28 12:20:00,124.65,124.65,124.51,124.57,3612.0,124.65,124.65,124.51,124.57,3612.0
2020-09-28 12:25:00,124.58,124.63,124.55,124.62,6164.0,124.58,124.63,124.55,124.62,6164.0
2020-09-28 12:30:00,124.67,124.71,124.51,124.59,21915.0,124.67,124.71,124.51,124.59,21915.0
2020-09-28 12:35:00,124.59,124.61,124.55,124.58,8973.0,124.59,124.61,124.55,124.58,8973.0
2020-09-28 12:40:00,124.59,124.6,124.46,124.56,9192.0,124.59,124.6,124.46,124.56,9192.0
2020-09-28 12:45:00,124.58,124.79,124.57,124.65,6162.0,124.58,124.79,124.57,124.65,6162.0
2020-09-28 12:50:00,124.66,124.73,124.57,124.6,18580.0,124.66,124.73,124.57,124.6,18580.0
2020-09-28 12:55:00,124.64,124.65,124.52,124.56,11019.0,124.64,124.65,124.52,124.56,11019.0
2020-09-28 13:00:00,124.62,124.79,124.53,124.78,7581.0,124.62,124.79,124.53,124.78,7581.0
2020-09-28 13:05:00,124.77,124.88,124.76,124.81,7432.0,124.77,124.88,124.76,124.81,7432.0
2020-09-28 13:10:00,124.79,124.82,124.65,124.74,7729.0,124.79,124.82,124.65,124.74,7729.0
2020-09-28 13:15:00,124.79,124.81,124.6,124.7,12060.0,124.79,124.81,124.6,124.7,12060.0
2020-09-28 13:20:00,124.7,124.9,124.69,124.86,9914.0,124.7,124.9,124.69,124.86,9914.0
2020-09-28 13:25:00,124.87,124.95,124.84,124.89,4334.0,124.87,124.95,124.84,124.89,4334.0
2020-09-28 13:30:00,124.89,124.97,124.79,124.95,8226.0,124.89,124.97,124.79,124.95,8226.0
2020-09-28 13:35:00,124.97,124.98,124.92,124.98,4876.0,124.97,124.98,124.92,124.98,4876.0
2020-09-28 13:40:00,124.98,125.04,124.9,125.04,10689.0,124.98,125.04,124.9,125.04,10689.0
2020-09-28 13:45:00,125.06,125.11,125.0,125.02,6090.0,125.06,125.11,125.0,125.02,6090.0
2020-09-28 13:50:00,125.02,125.14,125.02,125.11,5790.0,125.02,125.14,125.02,125.11,5790.0
2020-09-28 13:55:00,125.12,125.15,125.11,125.14,6943.0,125.12,125.15,125.11,125.14,6943.0
2020-09-28 14:00:00,125.18,125.19,124.98,125.15,16326.0,125.18,125.19,124.98,125.15,16326.0
2020-09-28 14:05:00,125.17,125.22,125.07,125.16,14468.0,125.17,125.22,125.07,125.16,14468.0
2020-09-28 14:10:00,125.17,125.27,125.15,125.22,9963.0,125.17,125.27,125.15,125.22,9963.0
2020-09-28 14:15:00,125.22,125.23,124.94,124.97,9046.0,125.22,125.23,124.94,124.97,9046.0
2020-09-28 14:20:00,124.91,124.91,124.69,124.77,8057.0,124.91,124.91,124.69,124.77,8057.0
2020-09-28 14:25:00,124.87,124.96,124.8,124.96,3397.0,124.87,124.96,124.8,124.96,3397.0
2020-09-28 14:30:00,124.96,125.14,124.96,125.11,4768.0,124.96,125.14,124.96,125.11,4768.0
2020-09-28 14:35:00,125.11,125.21,125.01,125.17,7462.0,125.11,125.21,125.01,125.17,7462.0
2020-09-28 14:40:00,125.18,125.3,125.15,125.26,4577.0,125.18,125.3,125.15,125.26,4577.0
2020-09-28 14:45:00,125.25,125.3,125.15,125.2,4440.0,125.25,125.3,125.15,125.2,4440.0
2020-09-28 14:50:00,125.21,125.41,125.21,125.41,7529.0,125.21,125.41,125.21,125.41,7529.0
2020-09-28 14:55:00,125.37,125.48,125.32,125.42,8465.0,125.37,125.48,125.32,125.42,8465.0
2020-09-28 15:00:00,125.41,125.41,125.29,125.36,7992.0,125.41,125.41,125.29,125.36,7992.0
2020-09-28 15:05:00,125.3,125.44,125.3,125.36,11513.0,125.3,125.44,125.3,125.36,11513.0
2020-09-28 15:10:00,125.37,125.48,125.27,125.47,9267.0,125.37,125.48,125.27,125.47,9267.0
2020-09-28 15:15:00,125.42,125.54,125.35,125.47,17890.0,125.42,125.54,125.35,125.47,17890.0
2020-09-28 15:20:00,125.48,125.62,125.47,125.55,21923.0,125.48,125.62,125.47,125.55,21923.0
2020-09-28 15:25:00,125.61,125.76,125.61,125.69,18112.0,125.61,125.76,125.61,125.69,18112.0
2020-09-28 15:30:00,125.7,125.74,125.28,125.43,33137.0,125.7,125.74,125.28,125.43,33137.0
2020-09-28 15:35:00,125.44,125.58,125.43,125.54,25301.0,125.44,125.58,125.43,125.54,25301.0
2020-09-28 15:40:00,125.53,125.79,125.51,125.77,18490.0,125.53,125.79,125.51,125.77,18490.0
2020-09-28 15:45:00,125.76,125.86,125.68,125.72,31998.0,125.76,125.86,125.68,125.72,31998.0
2020-09-28 15:50:00,125.71,125.98,125.54,125.93,79263.0,125.71,125.98,125.54,125.93,79263.0
2020-09-28 15:55:00,125.96,126.12,125.88,126.08,116936.0,125.96,126.12,125.88,126.08,116936.0
2020-09-29 09:30:00,125.04,125.21,124.68,124.76,78749.0,125.04,125.21,124.68,124.76,78749.0
2020-09-29 09:35:00,124.82,125.44,124.82,125.44,28397.0,124.82,125.44,124.82,125.44,28397.0
2020-09-29 09:40:00,125.56,125.8,124.62,124.62,33171.0,125.56,125.8,124.62,124.62,33171.0
2020-09-29 09:45:00,124.68,124.95,124.67,124.72,14510.0,124.68,124.95,124.67,124.72,14510.0
2020-09-29 09:50:00,124.69,124.69,124.26,124.56,45351.0,124.69,124.69,124.26,124.56,45351.0
2020-09-29 09:55:00,124.53,124.53,123.9,124.06,28632.0,124.53,124.53,123.9,124.06,28632.0
2020-09-29 10:00:00,124.07,124.19,123.74,124.0,17111.0,124.07,124.19,123.74,124.0,17111.0
2020-09-29 10:05:00,124.0,124.27,123.67,123.74,18474.0,124.0,124.27,123.67,123.74,18474.0
2020-09-29 10:10:00,123.85,123.9,123.4,123.41,36066.0,123.85,123.9,123.4,123.41,36066.0
2020-09-29 10:15:00,123.46,123.83,123.35,123.61,12510.0,123.46,123.83,123.35,123.61,12510.0
2020-09-29 10:20:00,123.62,123.66,123.16,123.21,64636.0,123.62,123.66,123.16,123.21,64636.0
2020-09-29 10:25:00,123.21,123.61,123.2,123.58,21098.0,123.21,123.61,123.2,123.58,21098.0
2020-09-29 10:30:00,123.6,123.66,123.38,123.43,16389.0,123.6,123.66,123.38,123.43,16389.0
2020-09-29 10:35:00,123.45,123.51,123.23,123.41,28910.0,123.45,123.51,123.23,123.41,28910.0
2020-09-29 10:40:00,123.43,123.5,123.27,123.43,14615.0,123.43,123.5,123.27,123.43,14615.0
2020-09-29 10:45:00,123.46,123.6,123.28,123.6,36078.0,123.46,123.6,123.28,123.6,36078.0
2020-09-29 10:50:00,123.6,123.67,123.39,123.54,12306.0,123.6,123.67,123.39,123.54,12306.0
2020-09-29 10:55:00,123.56,123.65,123.45,123.6,18160.0,123.56,123.65,123.45,123.6,18160.0
2020-09-29 11:00:00,123.6,123.94,123.52,123.9,8464.0,123.6,123.94,123.52,123.9,8464.0
2020-09-29 11:05:00,123.9,123.98,123.79,123.83,9083.0,123.9,123.98,123.79,123.83,9083.0
2020-09-29 11:10:00,123.86,123.94,123.8,123.85,13015.0,123.86,123.94,123.8,123.85,13015.0
2020-09-29 11:15:00,123.88,124.03,123.8,123.85,19165.0,123.88,124.03,123.8,123.85,19165.0
2020-09-29 11:20:00,123.87,123.95,123.81,123.88,7021.0,123.87,123.95,123.81,123.88,7021.0
2020-09-29 11:25:00,123.93,123.96,123.85,123.88,5165.0,123.93,123.96,123.85,123.88,5165.0
2020-09-29 11:30:00,123.88,123.88,123.76,123.85,8100.0,123.88,123.88,123.76,123.85,8100.0
2020-09-29 11:35:00,123.84,123.87,123.75,123.84,8474.0,123.84,123.87,123.75,123.84,8474.0
2020-09-29 11:40:00,123.84,123.85,123.67,123.73,11343.0,123.84,123.85,123.67,123.73,11343.0
2020-09-29 11:45:00,123.73,123.81,123.45,123.54,15890.0,123.73,123.81,123.45,123.54,15890.0
2020-09-29 11:50:00,123.54,123.57,123.42,123.52,6399.0,123.54,123.57,123.42,123.52,6399.0
2020-09-29 11:55:00,123.52,123.63,123.5,123.5,9027.0,123.52,123.63,123.5,123.5,9027.0
2020-09-29 12:00:00,123.5,123.52,123.24,123.24,6783.0,123.5,123.52,123.24,123.24,6783.0
2020-09-29 12:05:00,123.27,123.47,123.18,123.47,8155.0,123.27,123.47,123.18,123.47,8155.0
2020-09-29 12:10:00,123.36,123.42,123.23,123.23,6878.0,123.36,123.42,123.23,123.23,6878.0
2020-09-29 12:15:00,123.17,123.39,123.09,123.35,11482.0,123.17,123.39,123.09,123.35,11482.0
2020-09-29 12:20:00,123.35,123.44,123.35,123.35,5723.0,123.35,123.44,123.35,123.35,5723.0
2020-09-29 12:25:00,123.35,123.4,123.32,123.33,2668.0,123.35,123.4,123.32,123.33,2668.0
2020-09-29 12:30:00,123.32,123.37,123.25,123.37,4762.0,123.32,123.37,123.25,123.37,4762.0
2020-09-29 12:35:00,123.39,123.54,123.38,123.51,10187.0,123.39,123.54,123.38,123.51,10187.0
2020-09-29 12:40:00,123.5,123.5,123.35,123.36,4478.0,123.5,123.5,123.35,123.36,4478.0
2020-09-29 12:45:00,123.36,123.46,123.32,123.37,10298.0,123.36,123.46,123.32,123.37,10298.0
2020-09-29 12:50:00,123.35,123.37,123.3,123.31,6397.0,123.35,123.37,123.3,123.31,6397.0
2020-09-29 12:55:00,123.34,123.49,123.34,123.47,6662.0,123.34,123.49,123.34,123.47,6662.0
2020-09-29 13:00:00,123.49,123.57,123.32,123.34,7899.0,123.49,123.57,123.32,123.34,7899.0
2020-09-29 13:05:00,123.32,123.33,123.17,123.24,23326.0,123.32,123.33,123.17,123.24,23326.0
2020-09-29 13:10:00,123.24,123.39,123.23,123.28,9796.0,123.24,123.39,123.23,123.28,9796.0
2020-09-29 13:15:00,123.26,123.27,123.03,123.07,16903.0,123.26,123.27,123.03,123.07,16903.0
2020-09-29 13:20:00,123.08,123.1,122.95,123.1,31474.0,123.08,123.1,122.95,123.1,31474.0
2020-09-29 13:25:00,123.11,123.31,123.11,123.31,6673.0,123.11,123.31,123.11,123.31,6673.0
2020-09-29 13:30:00,123.29,123.36,123.28,123.3,5244.0,123.29,123.36,123.28,123.3,5244.0
2020-09-29 13:35:00,123.31,123.34,123.28,123.34,2000.0,123.31,123.34,123.28,123.34,2000.0
2020-09-29 13:40:00,123.31,123.34,123.26,123.26,4934.0,123.31,123.34,123.26,123.26,4934.0
2020-09-29 13:45:00,123.28,123.34,123.21,123.29,8533.0,123.28,123.34,123.21,123.29,8533.0
2020-09-29 13:50:00,123.29,123.5,123.26,123.41,9063.0,123.29,123.5,123.26,123.41,9063.0
2020-09-29 13:55:00,123.36,123.58,123.36,123.5,4806.0,123.36,123.58,123.36,123.5,4806.0
2020-09-29 14:00:00,123.54,123.55,123.41,123.41,6932.0,123.54,123.55,123.41,123.41,6932.0
2020-09-29 14:05:00,123.42,123.44,123.38,123.41,4697.0,123.42,123.44,123.38,123.41,4697.0
2020-09-29 14:10:00,123.44,123.5,123.26,123.36,13280.0,123.44,123.5,123.26,123.36,13280.0
2020-09-29 14:15:00,123.36,123.37,123.22,123.36,7418.0,123.36,123.37,123.22,123.36,7418.0
2020-09-29 14:20:00,123.34,123.39,123.28,123.34,7983.0,123.34,123.39,123.28,123.34,7983.0
2020-09-29 14:25:00,123.3,123.44,123.26,123.43,6524.0,123.3,123.44,123.26,123.43,6524.0
2020-09-29 14:30:00,123.43,123.59,123.39,123.56,7217.0,123.43,123.59,123.39,123.56,7217.0
2020-09-29 14:35:00,123.56,123.6,123.45,123.58,8822.0,123.56,123.6,123.45,123.58,8822.0
2020-09-29 14:40:00,123.59,123.64,123.49,123.61,5079.0,123.59,123.64,123.49,123.61,5079.0
2020-09-29 14:45:00,123.6,123.67,123.47,123.5,7898.0,123.6,123.67,123.47,123.5,7898.0
2020-09-29 14:50:00,123.49,123.6,123.32,123.38,7782.0,123.49,123.6,123.32,123.38,7782.0
2020-09-29 14:55:00,123.39,123.46,123.32,123.32,6156.0,123.39,123.46,123.32,123.32,6156.0
2020-09-29 15:00:00,123.33,123.46,123.3,123.45,8093.0,123.33,123.46,123.3,123.45,8093.0
2020-09-29 15:05:00,123.42,123.45,123.28,123.38,6695.0,123.42,123.45,123.28,123.38,6695.0
2020-09-29 15:10:00,123.37,123.42,123.31,123.37,6706.0,123.37,123.42,123.31,123.37,6706.0
2020-09-29 15:15:00,123.39,123.46,123.36,123.44,8546.0,123.39,123.46,123.36,123.44,8546.0
2020-09-29 15:20:00,123.44,123.45,123.21,123.22,13618.0,123.44,123.45,123.21,123.22,13618.0
2020-09-29 15:25:00,123.17,123.22,123.09,123.17,11245.0,123.17,123.22,123.09,123.17,11245.0
2020-09-29 15:30:00,123.16,123.2,123.0,123.04,16013.0,123.16,123.2,123.0,123.04,16013.0
2020-09-29 15:35:00,123.05,123.07,122.97,123.03,25556.0,123.05,123.07,122.97,123.03,25556.0
2020-09-29 15:40:00,123.03,123.04,122.98,123.0,31509.0,123.03,123.04,122.98,123.0,31509.0
2020-09-29 15:45:00,123.01,123.22,122.98,123.15,78278.0,123.01,123.22,122.98,123.15,78278.0
2020-09-29 15:50:00,123.13,123.13,122.73,122.8,63783.0,123.13,123.13,122.73,122.8,63783.0
2020-09-29 15:55:00,122.81,122.84,122.47,122.58,163226.0,122.81,122.84,122.47,122.58,163226.0
2020-09-30 09:30:00,123.79,124.82,123.07,124.78,105079.0,123.79,124.82,123.07,124.78,105079.0
2020-09-30 09:35:00,124.78,125.44,124.28,125.32,50102.0,124.78,125.44,124.28,125.32,50102.0
2020-09-30 09:40:00,125.22,125.56,125.1,125.56,33592.0,125.22,125.56,125.1,125.56,33592.0
2020-09-30 09:45:00,125.57,126.11,125.57,126.01,57747.0,125.57,126.11,125.57,126.01,57747.0
2020-09-30 09:50:00,126.02,126.43,125.97,126.34,36032.0,126.02,126.43,125.97,126.34,36032.0
2020-09-30 09:55:00,126.4,127.59,126.33,127.29,75611.0,126.4,127.59,126.33,127.29,75611.0
2020-09-30 10:00:00,127.39,128.45,127.04,128.28,110161.0,127.39,128.45,127.04,128.28,110161.0
2020-09-30 10:05:00,128.18,128.78,128.05,128.68,55439.0,128.18,128.78,128.05,128.68,55439.0
2020-09-30 10:10:00,128.75,129.0,128.61,128.61,98724.0,128.75,129.0,128.61,128.61,98724.0
2020-09-30 10:15:00,128.64,128.93,128.31,128.32,56353.0,128.64,128.93,128.31,128.32,56353.0
2020-09-30 10:20:00,128.39,128.46,128.13,128.44,44485.0,128.39,128.46,128.13,128.44,44485.0
2020-09-30 10:25:00,128.47,128.53,127.61,127.69,49579.0,128.47,128.53,127.61,127.69,49579.0
2020-09-30 10:30:00,127.72,128.46,127.65,128.43,45003.0,127.72,128.46,127.65,128.43,45003.0
2020-09-30 10:35:00,128.44,128.54,128.06,128.06,23474.0,128.44,128.54,128.06,128.06,23474.0
2020-09-30 10:40:00,128.1,128.31,127.88,128.1,20928.0,128.1,128.31,127.88,128.1,20928.0
2020-09-30 10:45:00,128.09,128.2,127.59,127.64,20076.0,128.09,128.2,127.59,127.64,20076.0
2020-09-30 10:50:00,127.6,127.78,127.57,127.73,12590.0,127.6,127.78,127.57,127.73,12590.0
2020-09-30 10:55:00,127.73,127.73,127.5,127.55,14120.0,127.73,127.73,127.5,127.55,14120.0
2020-09-30 11:00:00,127.59,127.6,127.24,127.3,24538.0,127.59,127.6,127.24,127.3,24538.0
2020-09-30 11:05:00,127.3,127.8,127.27,127.45,23401.0,127.3,127.8,127.27,127.45,23401.0
2020-09-30 11:10:00,127.46,128.09,127.41,127.87,27835.0,127.46,128.09,127.41,127.87,27835.0
2020-09-30 11:15:00,127.8,127.95,127.64,127.75,11711.0,127.8,127.95,127.64,127.75,11711.0
2020-09-30 11:20:00,127.74,127.97,127.73,127.94,18060.0,127.74,127.97,127.73,127.94,18060.0
2020-09-30 11:25:00,127.88,128.14,127.88,128.04,15403.0,127.88,128.14,127.88,128.04,15403.0
2020-09-30 11:30:00,128.05,128.16,127.66,127.78,27001.0,128.05,128.16,127.66,127.78,27001.0
2020-09-30 11:35:00,127.84,127.84,127.42,127.52,14032.0,127.84,127.84,127.42,127.52,14032.0
2020-09-30 11:40:00,127.55,127.55,127.3,127.34,14054.0,127.55,127.55,127.3,127.34,14054.0
2020-09-30 11:45:00,127.32,127.5,127.16,127.48,14439.0,127.32,127.5,127.16,127.48,14439.0
2020-09-30 11:50:00,127.48,127.48,127.21,127.26,14307.0,127.48,127.48,127.21,127.26,14307.0
2020-09-30 11:55:00,127.25,127.26,127.12,127.14,14885.0,127.25,127.26,127.12,127.14,14885.0
2020-09-30 12:00:00,127.16,127.49,127.16,127.45,15653.0,127.16,127.49,127.16,127.45,15653.0
2020-09-30 12:05:00,127.43,127.44,127.18,127.21,15597.0,127.43,127.44,127.18,127.21,15597.0
2020-09-30 12:10:00,127.18,127.23,127.05,127.15,14082.0,127.18,127.23,127.05,127.15,14082.0
2020-09-30 12:15:00,127.16,127.2,127.06,127.16,12870.0,127.16,127.2,127.06,127.16,12870.0
2020-09-30 12:20:00,127.15,127.31,127.13,127.22,11637.0,127.15,127.31,127.13,127.22,11637.0
2020-09-30 12:25:00,127.21,127.29,127.18,127.25,12339.0,127.21,127.29,127.18,127.25,12339.0
2020-09-30 12:30:00,127.26,127.28,127.14,127.16,13160.0,127.26,127.28,127.14,127.16,13160.0
2020-09-30 12:35:00,127.1,127.1,126.89,126.93,10506.0,127.1,127.1,126.89,126.93,10506.0
2020-09-30 12:40:00,126.95,126.95,126.59,126.6,13416.0,126.95,126.95,126.59,126.6,13416.0
2020-09-30 12:45:00,126.57,126.76,126.56,126.68,15782.0,126.57,126.76,126.56,126.68,15782.0
2020-09-30 12:50:00,126.69,126.85,126.68,126.71,17187.0,126.69,126.85,126.68,126.71,17187.0
2020-09-30 12:55:00,126.73,126.9,126.73,126.9,13260.0,126.73,126.9,126.73,126.9,13260.0
2020-09-30 13:00:00,126.91,126.96,126.77,126.89,11091.0,126.91,126.96,126.77,126.89,11091.0
2020-09-30 13:05:00,126.87,126.88,126.78,126.87,19857.0,126.87,126.88,126.78,126.87,19857.0
2020-09-30 13:10:00,126.88,126.95,126.84,126.92,10442.0,126.88,126.95,126.84,126.92,10442.0
2020-09-30 13:15:00,126.92,127.1,126.9,127.1,10247.0,126.92,127.1,126.9,127.1,10247.0
2020-09-30 13:20:00,127.11,127.11,126.9,126.99,11172.0,127.11,127.11,126.9,126.99,11172.0
2020-09-30 13:25:00,126.98,127.06,126.95,127.03,9502.0,126.98,127.06,126.95,127.03,9502.0
2020-09-30 13:30:00,127.04,127.3,127.04,127.26,24119.0,127.04,127.3,127.04,127.26,24119.0
2020-09-30 13:35:00,127.22,127.31,127.21,127.26,8420.0,127.22,127.31,127.21,127.26,8420.0
2020-09-30 13:40:00,127.26,127.36,127.2,127.28,15313.0,127.26,127.36,127.2,127.28,15313.0
2020-09-30 13:45:00,127.29,127.42,127.26,127.41,24656.0,127.29,127.42,127.26,127.41,24656.0
2020-09-30 13:50:00,127.42,127.56,127.39,127.45,18734.0,127.42,127.56,127.39,127.45,18734.0
2020-09-30 13:55:00,127.46,127.77,127.45,127.76,12258.0,127.46,127.77,127.45,127.76,12258.0
2020-09-30 14:00:00,127.8,127.99,127.76,127.88,16487.0,127.8,127.99,127.76,127.88,16487.0
2020-09-30 14:05:00,127.89,127.93,127.82,127.92,19726.0,127.89,127.93,127.82,127.92,19726.0
2020-09-30 14:10:00,127.94,128.05,127.83,127.95,29075.0,127.94,128.05,127.83,127.95,29075.0
2020-09-30 14:15:00,127.96,127.97,127.8,127.84,11988.0,127.96,127.97,127.8,127.84,11988.0
2020-09-30 14:20:00,127.85,128.02,127.47,127.59,38899.0,127.85,128.02,127.47,127.59,38899.0
2020-09-30 14:25:00,127.6,127.93,127.39,127.89,29021.0,127.6,127.93,127.39,127.89,29021.0
2020-09-30 14:30:00,127.87,127.87,127.58,127.58,15295.0,127.87,127.87,127.58,127.58,15295.0
2020-09-30 14:35:00,127.61,127.63,127.18,127.18,11080.0,127.61,127.63,127.18,127.18,11080.0
2020-09-30 14:40:00,127.21,127.24,126.8,126.86,18836.0,127.21,127.24,126.8,126.86,18836.0
2020-09-30 14:45:00,126.8,126.88,126.5,126.72,22757.0,126.8,126.88,126.5,126.72,22757.0
2020-09-30 14:50:00,126.69,126.95,126.6,126.85,24161.0,126.69,126.95,126.6,126.85,24161.0
2020-09-30 14:55:00,126.85,127.27,126.83,127.24,19031.0,126.85,127.27,126.83,127.24,19031.0
2020-09-30 15:00:00,127.16,127.29,127.01,127.03,15289.0,127.16,127.29,127.01,127.03,15289.0
2020-09-30 15:05:00,127.04,127.24,127.02,127.09,13473.0,127.04,127.24,127.02,127.09,13473.0
2020-09-30 15:10:00,127.11,127.15,126.72,126.78,31373.0,127.11,127.15,126.72,126.78,31373.0
2020-09-30 15:15:00,126.8,126.8,126.46,126.47,25053.0,126.8,126.8,126.46,126.47,25053.0
2020-09-30 15:20:00,126.51,126.54,126.16,126.29,36797.0,126.51,126.54,126.16,126.29,36797.0
2020-09-30 15:25:00,126.3,126.52,126.2,126.51,21967.0,126.3,126.52,126.2,126.51,21967.0
2020-09-30 15:30:00,126.51,126.51,126.22,126.37,23798.0,126.51,126.51,126.22,126.37,23798.0
2020-09-30 15:35:00,126.39,126.46,126.27,126.4,28400.0,126.39,126.46,126.27,126.4,28400.0
2020-09-30 15:40:00,126.4,126.5,126.28,126.39,43879.0,126.4,126.5,126.28,126.39,43879.0
2020-09-30 15:45:00,126.38,126.73,126.29,126.73,43307.0,126.38,126.73,126.29,126.73,43307.0
2020-09-30 15:50:00,126.75,127.0,126.38,126.5,137915.0,126.75,127.0,126.38,126.5,137915.0
2020-09-30 15:55:00,126.49,126.9,126.49,126.59,233383.0,126.49,126.9,126.49,126.59,233383.0
2020-10-01 09:30:00,126.53,126.86,126.45,126.66,102699.0,126.53,126.86,126.45,126.66,102699.0
2020-10-01 09:35:00,126.67,126.84,126.11,126.29,67620.0,126.67,126.84,126.11,126.29,67620.0
2020-10-01 09:40:00,126.23,126.58,126.23,126.48,17955.0,126.23,126.58,126.23,126.48,17955.0
2020-10-01 09:45:00,126.45,127.29,126.4,127.26,22034.0,126.45,127.29,126.4,127.26,22034.0
2020-10-01 09:50:00,127.25,127.26,126.28,126.35,25458.0,127.25,127.26,126.28,126.35,25458.0
2020-10-01 09:55:00,126.41,126.6,126.14,126.32,25368.0,126.41,126.6,126.14,126.32,25368.0
2020-10-01 10:00:00,126.28,126.35,126.12,126.29,21335.0,126.28,126.35,126.12,126.29,21335.0
2020-10-01 10:05:00,126.31,126.44,125.75,125.95,19168.0,126.31,126.44,125.75,125.95,19168.0
2020-10-01 10:10:00,125.97,126.2,125.81,126.16,13282.0,125.97,126.2,125.81,126.16,13282.0
2020-10-01 10:15:00,126.13,126.4,125.97,126.33,13277.0,126.13,126.4,125.97,126.33,13277.0
2020-10-01 10:20:00,126.37,126.44,126.19,126.34,14996.0,126.37,126.44,126.19,126.34,14996.0
2020-10-01 10:25:00,126.31,126.31,125.77,125.87,13071.0,126.31,126.31,125.77,125.87,13071.0
2020-10-01 10:30:00,125.91,126.09,125.66,125.78,16973.0,125.91,126.09,125.66,125.78,16973.0
2020-10-01 10:35:00,125.76,125.97,125.67,125.7,13946.0,125.76,125.97,125.67,125.7,13946.0
2020-10-01 10:40:00,125.72,125.86,125.61,125.79,11875.0,125.72,125.86,125.61,125.79,11875.0
2020-10-01 10:45:00,125.81,126.05,125.78,125.95,10186.0,125.81,126.05,125.78,125.95,10186.0
2020-10-01 10:50:00,125.92,126.0,125.73,125.79,7812.0,125.92,126.0,125.73,125.79,7812.0
2020-10-01 10:55:00,125.85,125.9,125.52,125.79,14660.0,125.85,125.9,125.52,125.79,14660.0
2020-10-01 11:00:00,125.84,126.03,125.65,126.0,15267.0,125.84,126.03,125.65,126.0,15267.0
2020-10-01 11:05:00,125.94,126.08,125.8,125.85,13090.0,125.94,126.08,125.8,125.85,13090.0
2020-10-01 11:10:00,125.79,126.01,125.65,126.01,8190.0,125.79,126.01,125.65,126.01,8190.0
2020-10-01 11:15:00,125.99,126.16,125.88,125.9,7462.0,125.99,126.16,125.88,125.9,7462.0
2020-10-01 11:20:00,125.97,126.35,125.97,126.25,11096.0,125.97,126.35,125.97,126.25,11096.0
2020-10-01 11:25:00,126.24,126.36,126.17,126.36,8993.0,126.24,126.36,126.17,126.36,8993.0
2020-10-01 11:30:00,126.28,126.38,126.06,126.22,8294.0,126.28,126.38,126.06,126.22,8294.0
2020-10-01 11:35:00,126.26,126.36,126.19,126.3,7833.0,126.26,126.36,126.19,126.3,7833.0
2020-10-01 11:40:00,126.28,126.33,126.2,126.23,3900.0,126.28,126.33,126.2,126.23,3900.0
2020-10-01 11:45:00,126.26,126.3,126.05,126.05,9969.0,126.26,126.3,126.05,126.05,9969.0
2020-10-01 11:50:00,126.03,126.15,125.97,126.05,10139.0,126.03,126.15,125.97,126.05,10139.0
2020-10-01 11:55:00,126.03,126.06,125.85,125.9,5095.0,126.03,126.06,125.85,125.9,5095.0
2020-10-01 12:00:00,125.89,125.93,125.71,125.84,12169.0,125.89,125.93,125.71,125.84,12169.0
2020-10-01 12:05:00,125.8,125.94,125.78,125.87,6575.0,125.8,125.94,125.78,125.87,6575.0
2020-10-01 12:10:00,125.94,126.13,125.89,126.1,7950.0,125.94,126.13,125.89,126.1,7950.0
2020-10-01 12:15:00,126.08,126.15,125.83,125.89,8037.0,126.08,126.15,125.83,125.89,8037.0
2020-10-01 12:20:00,125.93,126.1,125.9,125.98,7140.0,125.93,126.1,125.9,125.98,7140.0
2020-10-01 12:25:00,125.98,126.0,125.89,125.97,3220.0,125.98,126.0,125.89,125.97,3220.0
2020-10-01 12:30:00,125.94,126.14,125.89,126.09,5004.0,125.94,126.14,125.89,126.09,5004.0
2020-10-01 12:35:00,126.09,126.13,125.94,126.06,6540.0,126.09,126.13,125.94,126.06,6540.0
2020-10-01 12:40:00,126.07,126.27,125.98,126.03,8102.0,126.07,126.27,125.98,126.03,8102.0
2020-10-01 12:45:00,126.01,126.12,125.92,126.12,4610.0,126.01,126.12,125.92,126.12,4610.0
2020-10-01 12:50:00,126.1,126.37,126.1,126.33,8304.0,126.1,126.37,126.1,126.33,8304.0
2020-10-01 12:55:00,126.35,126.62,126.35,126.58,10081.0,126.35,126.62,126.35,126.58,10081.0
2020-10-01 13:00:00,126.55,126.8,126.55,126.65,16866.0,126.55,126.8,126.55,126.65,16866.0
2020-10-01 13:05:00,126.64,126.72,126.6,126.71,5587.0,126.64,126.72,126.6,126.71,5587.0
2020-10-01 13:10:00,126.69,126.9,126.64,126.83,11035.0,126.69,126.9,126.64,126.83,11035.0
2020-10-01 13:15:00,126.79,126.91,126.71,126.86,6814.0,126.79,126.91,126.71,126.86,6814.0
2020-10-01 13:20:00,126.9,126.97,126.81,126.95,8550.0,126.9,126.97,126.81,126.95,8550.0
2020-10-01 13:25:00,126.93,127.03,126.77,126.9,13022.0,126.93,127.03,126.77,126.9,13022.0
2020-10-01 13:30:00,126.88,126.98,126.83,126.93,11780.0,126.88,126.98,126.83,126.93,11780.0
2020-10-01 13:35:00,126.94,126.97,126.87,126.95,7495.0,126.94,126.97,126.87,126.95,7495.0
2020-10-01 13:40:00,126.96,126.98,126.78,126.84,7357.0,126.96,126.98,126.78,126.84,7357.0
2020-10-01 13:45:00,126.86,126.87,126.73,126.82,8916.0,126.86,126.87,126.73,126.82,8916.0
2020-10-01 13:50:00,126.81,126.92,126.63,126.9,14348.0,126.81,126.92,126.63,126.9,14348.0
2020-10-01 13:55:00,126.89,127.0,126.49,126.66,13511.0,126.89,127.0,126.49,126.66,13511.0
2020-10-01 14:00:00,126.7,127.0,126.42,126.53,13603.0,126.7,127.0,126.42,126.53,13603.0
2020-10-01 14:05:00,126.54,126.55,126.2,126.41,12886.0,126.54,126.55,126.2,126.41,12886.0
2020-10-01 14:10:00,126.46,126.62,126.42,126.43,8288.0,126.46,126.62,126.42,126.43,8288.0
2020-10-01 14:15:00,126.47,126.47,126.17,126.28,5499.0,126.47,126.47,126.17,126.28,5499.0
2020-10-01 14:20:00,126.26,126.4,126.2,126.32,8710.0,126.26,126.4,126.2,126.32,8710.0
2020-10-01 14:25:00,126.25,126.59,126.25,126.59,6582.0,126.25,126.59,126.25,126.59,6582.0
2020-10-01 14:30:00,126.61,126.73,126.54,126.69,10038.0,126.61,126.73,126.54,126.69,10038.0
2020-10-01 14:35:00,126.64,126.81,126.53,126.73,10657.0,126.64,126.81,126.53,126.73,10657.0
2020-10-01 14:40:00,126.75,126.91,126.67,126.82,8181.0,126.75,126.91,126.67,126.82,8181.0
2020-10-01 14:45:00,126.81,126.81,126.64,126.73,7469.0,126.81,126.81,126.64,126.73,7469.0
2020-10-01 14:50:00,126.73,126.93,126.72,126.91,7928.0,126.73,126.93,126.72,126.91,7928.0
2020-10-01 14:55:00,126.86,127.0,126.86,126.95,8474.0,126.86,127.0,126.86,126.95,8474.0
2020-10-01 15:00:00,127.0,127.12,126.95,127.06,9094.0,127.0,127.12,126.95,127.06,9094.0
2020-10-01 15:05:00,127.06,127.09,126.91,126.91,9174.0,127.06,127.09,126.91,126.91,9174.0
2020-10-01 15:10:00,126.93,126.99,126.76,126.76,7169.0,126.93,126.99,126.76,126.76,7169.0
2020-10-01 15:15:00,126.81,126.81,126.65,126.65,9626.0,126.81,126.81,126.65,126.65,9626.0
2020-10-01 15:20:00,126.63,126.78,126.62,126.7,8251.0,126.63,126.78,126.62,126.7,8251.0
2020-10-01 15:25:00,126.7,126.76,126.55,126.74,12569.0,126.7,126.76,126.55,126.74,12569.0
2020-10-01 15:30:00,126.73,126.86,126.66,126.76,11005.0,126.73,126.86,126.66,126.76,11005.0
2020-10-01 15:35:00,126.72,126.73,126.5,126.66,18761.0,126.72,126.73,126.5,126.66,18761.0
2020-10-01 15:40:00,126.66,126.69,126.53,126.57,12044.0,126.66,126.69,126.53,126.57,12044.0
2020-10-01 15:45:00,126.6,126.7,126.56,126.65,14174.0,126.6,126.7,126.56,126.65,14174.0
2020-10-01 15:50:00,126.67,126.7,126.39,126.39,51814.0,126.67,126.7,126.39,126.39,51814.0
2020-10-01 15:55:00,126.38,126.56,126.38,126.44,89744.0,126.38,126.56,126.38,126.44,89744.0
2020-10-02 09:30:00,124.66,125.02,124.17,124.76,55632.0,124.66,125.02,124.17,124.76,55632.0
2020-10-02 09:35:00,124.85,125.32,124.4,125.12,24371.0,124.85,125.32,124.4,125.12,24371.0
2020-10-02 09:40:00,125.12,125.3,124.71,124.71,14015.0,125.12,125.3,124.71,124.71,14015.0
2020-10-02 09:45:00,124.74,125.29,124.6,125.28,22736.0,124.74,125.29,124.6,125.28,22736.0
2020-10-02 09:50:00,125.23,125.23,124.57,124.84,17920.0,125.23,125.23,124.57,124.84,17920.0
2020-10-02 09:55:00,124.81,125.19,124.65,125.18,12954.0,124.81,125.19,124.65,125.18,12954.0
2020-10-02 10:00:00,125.18,125.38,125.17,125.23,13985.0,125.18,125.38,125.17,125.23,13985.0
2020-10-02 10:05:00,125.29,125.64,125.25,125.61,15060.0,125.29,125.64,125.25,125.61,15060.0
2020-10-02 10:10:00,125.65,125.9,125.59,125.86,12824.0,125.65,125.9,125.59,125.86,12824.0
2020-10-02 10:15:00,125.79,125.9,125.63,125.83,7837.0,125.79,125.9,125.63,125.83,7837.0
2020-10-02 10:20:00,125.84,125.92,125.81,125.84,10644.0,125.84,125.92,125.81,125.84,10644.0
2020-10-02 10:25:00,125.86,126.09,125.75,126.09,12736.0,125.86,126.09,125.75,126.09,12736.0
2020-10-02 10:30:00,126.05,126.06,125.86,126.01,7801.0,126.05,126.06,125.86,126.01,7801.0
2020-10-02 10:35:00,125.98,126.0,125.7,125.79,8375.0,125.98,126.0,125.7,125.79,8375.0
2020-10-02 10:40:00,125.78,125.79,125.56,125.56,7806.0,125.78,125.79,125.56,125.56,7806.0
2020-10-02 10:45:00,125.49,125.96,125.48,125.83,9544.0,125.49,125.96,125.48,125.83,9544.0
2020-10-02 10:50:00,125.79,125.9,125.72,125.79,5000.0,125.79,125.9,125.72,125.79,5000.0
2020-10-02 10:55:00,125.9,126.01,125.9,125.96,5631.0,125.9,126.01,125.9,125.96,5631.0
2020-10-02 11:00:00,125.94,125.94,125.49,125.49,13936.0,125.94,125.94,125.49,125.49,13936.0
2020-10-02 11:05:00,125.47,125.5,125.27,125.36,9420.0,125.47,125.5,125.27,125.36,9420.0
2020-10-02 11:10:00,125.38,125.5,125.36,125.43,6084.0,125.38,125.5,125.36,125.43,6084.0
2020-10-02 11:15:00,125.4,125.48,125.22,125.36,9029.0,125.4,125.48,125.22,125.36,9029.0
2020-10-02 11:20:00,125.36,125.47,125.29,125.33,7792.0,125.36,125.47,125.29,125.33,7792.0
2020-10-02 11:25:00,125.33,125.38,125.2,125.38,8363.0,125.33,125.38,125.2,125.38,8363.0
2020-10-02 11:30:00,125.3,125.32,125.0,125.0,11631.0,125.3,125.32,125.0,125.0,11631.0
2020-10-02 11:35:00,125.02,125.08,124.71,124.73,12354.0,125.02,125.08,124.71,124.73,12354.0
2020-10-02 11:40:00,124.72,124.81,124.6,124.67,12878.0,124.72,124.81,124.6,124.67,12878.0
2020-10-02 11:45:00,124.65,124.73,124.59,124.69,7042.0,124.65,124.73,124.59,124.69,7042.0
2020-10-02 11:50:00,124.71,124.72,124.51,124.54,12660.0,124.71,124.72,124.51,124.54,12660.0
2020-10-02 11:55:00,124.58,124.58,124.18,124.21,24300.0,124.58,124.58,124.18,124.21,24300.0
2020-10-02 12:00:00,124.1,124.14,123.75,123.78,20303.0,124.1,124.14,123.75,123.78,20303.0
2020-10-02 12:05:00,123.8,124.32,123.57,124.14,26475.0,123.8,124.32,123.57,124.14,26475.0
2020-10-02 12:10:00,124.21,124.63,124.16,124.5,15166.0,124.21,124.63,124.16,124.5,15166.0
2020-10-02 12:15:00,124.46,124.68,124.29,124.54,9634.0,124.46,124.68,124.29,124.54,9634.0
2020-10-02 12:20:00,124.57,124.74,124.31,124.31,6638.0,124.57,124.74,124.31,124.31,6638.0
2020-10-02 12:25:00,124.31,124.39,124.05,124.05,7666.0,124.31,124.39,124.05,124.05,7666.0
2020-10-02 12:30:00,124.09,124.19,123.75,123.75,11427.0,124.09,124.19,123.75,123.75,11427.0
2020-10-02 12:35:00,123.75,124.19,123.68,124.19,11482.0,123.75,124.19,123.68,124.19,11482.0
2020-10-02 12:40:00,124.16,124.16,123.88,124.02,9647.0,124.16,124.16,123.88,124.02,9647.0
2020-10-02 12:45:00,124.03,124.06,123.75,123.75,10059.0,124.03,124.06,123.75,123.75,10059.0
2020-10-02 12:50:00,123.66,123.82,123.6,123.81,12886.0,123.66,123.82,123.6,123.81,12886.0
2020-10-02 12:55:00,123.81,124.07,123.76,123.9,22162.0,123.81,124.07,123.76,123.9,22162.0
2020-10-02 13:00:00,123.85,123.95,123.69,123.74,6052.0,123.85,123.95,123.69,123.74,6052.0
2020-10-02 13:05:00,123.7,123.71,123.52,123.55,13148.0,123.7,123.71,123.52,123.55,13148.0
2020-10-02 13:10:00,123.51,123.72,123.51,123.61,8616.0,123.51,123.72,123.51,123.61,8616.0
2020-10-02 13:15:00,123.6,123.69,123.5,123.61,4866.0,123.6,123.69,123.5,123.61,4866.0
2020-10-02 13:20:00,123.66,123.98,123.66,123.98,7755.0,123.66,123.98,123.66,123.98,7755.0
2020-10-02 13:25:00,123.99,124.11,123.91,124.0,4414.0,123.99,124.11,123.91,124.0,4414.0
2020-10-02 13:30:00,124.04,124.1,123.79,123.8,4437.0,124.04,124.1,123.79,123.8,4437.0
2020-10-02 13:35:00,123.84,124.09,123.84,124.08,3762.0,123.84,124.09,123.84,124.08,3762.0
2020-10-02 13:40:00,124.1,124.11,123.58,123.73,17813.0,124.1,124.11,123.58,123.73,17813.0
2020-10-02 13:45:00,123.64,123.78,123.55,123.73,8577.0,123.64,123.78,123.55,123.73,8577.0
2020-10-02 13:50:00,123.76,123.81,123.57,123.77,6367.0,123.76,123.81,123.57,123.77,6367.0
2020-10-02 13:55:00,123.78,123.82,123.69,123.72,5100.0,123.78,123.82,123.69,123.72,5100.0
2020-10-02 14:00:00,123.72,124.02,123.72,123.97,3101.0,123.72,124.02,123.72,123.97,3101.0
2020-10-02 14:05:00,124.07,124.29,124.05,124.13,4560.0,124.07,124.29,124.05,124.13,4560.0
2020-10-02 14:10:00,124.09,124.28,124.09,124.27,3662.0,124.09,124.28,124.09,124.27,3662.0
2020-10-02 14:15:00,124.21,124.29,124.14,124.18,2649.0,124.21,124.29,124.14,124.18,2649.0
2020-10-02 14:20:00,124.26,124.31,124.06,124.07,3607.0,124.26,124.31,124.06,124.07,3607.0
2020-10-02 14:25:00,124.1,124.14,123.98,124.1,4475.0,124.1,124.14,123.98,124.1,4475.0
2020-10-02 14:30:00,124.09,124.15,123.83,123.94,13360.0,124.09,124.15,123.83,123.94,13360.0
2020-10-02 14:35:00,123.92,124.26,123.91,124.18,19398.0,123.92,124.26,123.91,124.18,19398.0
2020-10-02 14:40:00,124.17,124.25,124.06,124.15,4858.0,124.17,124.25,124.06,124.15,4858.0
2020-10-02 14:45:00,124.15,124.49,124.13,124.47,8200.0,124.15,124.49,124.13,124.47,8200.0
2020-10-02 14:50:00,124.47,124.47,124.29,124.33,4678.0,124.47,124.47,124.29,124.33,4678.0
2020-10-02 14:55:00,124.42,124.89,124.42,124.87,20730.0,124.42,124.89,124.42,124.87,20730.0
2020-10-02 15:00:00,124.9,124.95,124.7,124.93,10186.0,124.9,124.95,124.7,124.93,10186.0
2020-10-02 15:05:00,124.89,124.9,124.77,124.89,9950.0,124.89,124.9,124.77,124.89,9950.0
2020-10-02 15:10:00,124.86,125.12,124.75,124.88,15180.0,124.86,125.12,124.75,124.88,15180.0
2020-10-02 15:15:00,124.83,124.85,124.73,124.78,8106.0,124.83,124.85,124.73,124.78,8106.0
2020-10-02 15:20:00,124.81,124.99,124.78,124.92,10467.0,124.81,124.99,124.78,124.92,10467.0
2020-10-02 15:25:00,124.91,125.08,124.91,125.05,12496.0,124.91,125.08,124.91,125.05,12496.0
2020-10-02 15:30:00,125.02,125.15,124.96,125.07,13019.0,125.02,125.15,124.96,125.07,13019.0
2020-10-02 15:35:00,125.05,125.18,125.04,125.06,9615.0,125.05,125.18,125.04,125.06,9615.0
2020-10-02 15:40:00,125.07,125.13,124.87,125.03,15078.0,125.07,125.13,124.87,125.03,15078.0
2020-10-02 15:45:00,125.01,125.07,124.91,124.94,26650.0,125.01,125.07,124.91,124.94,26650.0
2020-10-02 15:50:00,124.97,124.99,124.49,124.51,46947.0,124.97,124.99,124.49,124.51,46947.0
2020-10-02 15:55:00,124.53,125.01,124.53,124.61,295944.0,124.53,125.01,124.53,124.61,295944.0
2020-10-05 09:30:00,124.83,126.08,124.55,125.73,104240.0,124.83,126.08,124.55,125.73,104240.0
2020-10-05 09:35:00,125.63,126.12,125.29,125.83,19659.0,125.63,126.12,125.29,125.83,19659.0
2020-10-05 09:40:00,125.84,125.94,125.41,125.42,15910.0,125.84,125.94,125.41,125.42,15910.0
2020-10-05 09:45:00,125.37,125.61,125.21,125.46,14419.0,125.37,125.61,125.21,125.46,14419.0
2020-10-05 09:50:00,125.47,125.58,125.34,125.34,11918.0,125.47,125.58,125.34,125.34,11918.0
2020-10-05 09:55:00,125.31,125.33,124.87,124.87,8887.0,125.31,125.33,124.87,124.87,8887.0
2020-10-05 10:00:00,124.73,125.03,124.62,124.63,7718.0,124.73,125.03,124.62,124.63,7718.0
2020-10-05 10:05:00,124.61,124.9,124.53,124.9,15810.0,124.61,124.9,124.53,124.9,15810.0
2020-10-05 10:10:00,124.88,124.88,124.53,124.73,7120.0,124.88,124.88,124.53,124.73,7120.0
2020-10-05 10:15:00,124.74,124.8,124.25,124.37,15679.0,124.74,124.8,124.25,124.37,15679.0
2020-10-05 10:20:00,124.39,124.41,124.1,124.21,8252.0,124.39,124.41,124.1,124.21,8252.0
2020-10-05 10:25:00,124.1,124.39,124.1,124.32,13320.0,124.1,124.39,124.1,124.32,13320.0
2020-10-05 10:30:00,124.34,124.66,124.34,124.4,7825.0,124.34,124.66,124.34,124.4,7825.0
2020-10-05 10:35:00,124.4,124.58,124.33,124.37,8917.0,124.4,124.58,124.33,124.37,8917.0
2020-10-05 10:40:00,124.37,124.6,124.26,124.5,7545.0,124.37,124.6,124.26,124.5,7545.0
2020-10-05 10:45:00,124.47,124.77,124.37,124.77,18853.0,124.47,124.77,124.37,124.77,18853.0
2020-10-05 10:50:00,124.88,125.16,124.88,125.04,6900.0,124.88,125.16,124.88,125.04,6900.0
2020-10-05 10:55:00,125.11,125.19,124.85,124.97,5925.0,125.11,125.19,124.85,124.97,5925.0
2020-10-05 11:00:00,124.9,125.11,124.8,125.11,2140.0,124.9,125.11,124.8,125.11,2140.0
2020-10-05 11:05:00,125.14,125.39,125.11,125.31,8361.0,125.14,125.39,125.11,125.31,8361.0
2020-10-05 11:10:00,125.33,125.38,125.27,125.31,4660.0,125.33,125.38,125.27,125.31,4660.0
2020-10-05 11:15:00,125.25,125.45,125.22,125.34,5907.0,125.25,125.45,125.22,125.34,5907.0
2020-10-05 11:20:00,125.35,125.38,125.18,125.18,5471.0,125.35,125.38,125.18,125.18,5471.0
2020-10-05 11:25:00,125.21,125.42,125.17,125.23,9175.0,125.21,125.42,125.17,125.23,9175.0
2020-10-05 11:30:00,125.28,125.42,125.28,125.4,3676.0,125.28,125.42,125.28,125.4,3676.0
2020-10-05 11:35:00,125.4,125.47,125.32,125.36,4400.0,125.4,125.47,125.32,125.36,4400.0
2020-10-05 11:40:00,125.29,125.36,125.15,125.22,4095.0,125.29,125.36,125.15,125.22,4095.0
2020-10-05 11:45:00,125.22,125.35,125.22,125.34,1960.0,125.22,125.35,125.22,125.34,1960.0
2020-10-05 11:50:00,125.34,125.48,125.34,125.43,2463.0,125.34,125.48,125.34,125.43,2463.0
2020-10-05 11:55:00,125.39,125.51,125.38,125.51,5336.0,125.39,125.51,125.38,125.51,5336.0
2020-10-05 12:00:00,125.53,125.65,125.51,125.51,3289.0,125.53,125.65,125.51,125.51,3289.0
2020-10-05 12:05:00,125.55,125.67,125.55,125.6,2783.0,125.55,125.67,125.55,125.6,2783.0
2020-10-05 12:10:00,125.61,125.7,125.57,125.69,3734.0,125.61,125.7,125.57,125.69,3734.0
2020-10-05 12:15:00,125.55,125.68,125.54,125.65,4711.0,125.55,125.68,125.54,125.65,4711.0
2020-10-05 12:20:00,125.64,125.71,125.59,125.68,6935.0,125.64,125.71,125.59,125.68,6935.0
2020-10-05 12:25:00,125.69,125.7,125.6,125.63,5830.0,125.69,125.7,125.6,125.63,5830.0
2020-10-05 12:30:00,125.69,125.69,125.52,125.52,1834.0,125.69,125.69,125.52,125.52,1834.0
2020-10-05 12:35:00,125.49,125.49,125.28,125.3,3379.0,125.49,125.49,125.28,125.3,3379.0
2020-10-05 12:40:00,125.35,125.4,125.27,125.3,3810.0,125.35,125.4,125.27,125.3,3810.0
2020-10-05 12:45:00,125.31,125.33,125.16,125.16,2263.0,125.31,125.33,125.16,125.16,2263.0
2020-10-05 12:50:00,125.18,125.26,125.07,125.07,4812.0,125.18,125.26,125.07,125.07,4812.0
2020-10-05 12:55:00,125.13,125.15,125.04,125.13,1975.0,125.13,125.15,125.04,125.13,1975.0
2020-10-05 13:00:00,125.12,125.17,125.03,125.09,3893.0,125.12,125.17,125.03,125.09,3893.0
2020-10-05 13:05:00,125.11,125.11,125.0,125.05,3257.0,125.11,125.11,125.0,125.05,3257.0
2020-10-05 13:10:00,125.05,125.1,124.97,125.07,4043.0,125.05,125.1,124.97,125.07,4043.0
2020-10-05 13:15:00,125.03,125.13,125.0,125.09,3598.0,125.03,125.13,125.0,125.09,3598.0
2020-10-05 13:20:00,125.07,125.15,125.0,125.15,2260.0,125.07,125.15,125.0,125.15,2260.0
2020-10-05 13:25:00,125.11,125.2,125.1,125.2,2600.0,125.11,125.2,125.1,125.2,2600.0
2020-10-05 13:30:00,125.22,125.22,125.09,125.14,5838.0,125.22,125.22,125.09,125.14,5838.0
2020-10-05 13:35:00,125.17,125.22,125.07,125.12,5370.0,125.17,125.22,125.07,125.12,5370.0
2020-10-05 13:40:00,125.11,125.15,125.01,125.05,5118.0,125.11,125.15,125.01,125.05,5118.0
2020-10-05 13:45:00,125.08,125.1,124.93,124.99,4396.0,125.08,125.1,124.93,124.99,4396.0
2020-10-05 13:50:00,124.95,124.99,124.92,124.95,2539.0,124.95,124.99,124.92,124.95,2539.0
2020-10-05 13:55:00,124.92,124.93,124.86,124.91,3750.0,124.92,124.93,124.86,124.91,3750.0
2020-10-05 14:00:00,124.89,124.89,124.45,124.45,8536.0,124.89,124.89,124.45,124.45,8536.0
2020-10-05 14:05:00,124.48,124.52,124.45,124.49,12945.0,124.48,124.52,124.45,124.49,12945.0
2020-10-05 14:10:00,124.47,124.53,124.44,124.45,8911.0,124.47,124.53,124.44,124.45,8911.0
2020-10-05 14:15:00,124.45,124.76,124.42,124.66,12925.0,124.45,124.76,124.42,124.66,12925.0
2020-10-05 14:20:00,124.62,124.69,124.57,124.66,4191.0,124.62,124.69,124.57,124.66,4191.0
2020-10-05 14:25:00,124.68,124.72,124.43,124.67,13289.0,124.68,124.72,124.43,124.67,13289.0
2020-10-05 14:30:00,124.64,124.76,124.58,124.68,12270.0,124.64,124.76,124.58,124.68,12270.0
2020-10-05 14:35:00,124.7,124.79,124.57,124.79,11621.0,124.7,124.79,124.57,124.79,11621.0
2020-10-05 14:40:00,124.72,124.77,124.53,124.56,7844.0,124.72,124.77,124.53,124.56,7844.0
2020-10-05 14:45:00,124.5,124.56,124.4,124.46,9595.0,124.5,124.56,124.4,124.46,9595.0
2020-10-05 14:50:00,124.4,124.55,124.4,124.53,7860.0,124.4,124.55,124.4,124.53,7860.0
2020-10-05 14:55:00,124.5,124.69,124.4,124.69,15731.0,124.5,124.69,124.4,124.69,15731.0
2020-10-05 15:00:00,124.71,124.73,124.6,124.69,6235.0,124.71,124.73,124.6,124.69,6235.0
2020-10-05 15:05:00,124.66,124.75,124.51,124.74,7580.0,124.66,124.75,124.51,124.74,7580.0
2020-10-05 15:10:00,124.71,124.79,124.7,124.78,7570.0,124.71,124.79,124.7,124.78,7570.0
2020-10-05 15:15:00,124.79,124.93,124.79,124.93,11967.0,124.79,124.93,124.79,124.93,11967.0
2020-10-05 15:20:00,124.95,125.0,124.92,125.0,11274.0,124.95,125.0,124.92,125.0,11274.0
2020-10-05 15:25:00,124.98,125.07,124.96,125.01,8681.0,124.98,125.07,124.96,125.01,8681.0
2020-10-05 15:30:00,125.02,125.09,124.98,124.98,13519.0,125.02,125.09,124.98,124.98,13519.0
2020-10-05 15:35:00,124.99,124.99,124.82,124.88,14100.0,124.99,124.99,124.82,124.88,14100.0
2020-10-05 15:40:00,124.91,125.04,124.9,124.93,11579.0,124.91,125.04,124.9,124.93,11579.0
2020-10-05 15:45:00,124.92,124.92,124.72,124.8,21441.0,124.92,124.92,124.72,124.8,21441.0
2020-10-05 15:50:00,124.87,124.97,124.62,124.86,52135.0,124.87,124.97,124.62,124.86,52135.0
2020-10-05 15:55:00,124.8,124.82,124.65,124.68,51204.0,124.8,124.82,124.65,124.68,51204.0
2020-10-06 09:30:00,124.98,124.98,124.18,124.67,54747.0,124.98,124.98,124.18,124.67,54747.0
2020-10-06 09:35:00,124.73,125.3,124.73,125.1,20234.0,124.73,125.3,124.73,125.1,20234.0
2020-10-06 09:40:00,125.0,125.49,124.7,125.49,26032.0,125.0,125.49,124.7,125.49,26032.0
2020-10-06 09:45:00,125.42,125.45,125.17,125.2,14843.0,125.42,125.45,125.17,125.2,14843.0
2020-10-06 09:50:00,125.2,125.44,125.14,125.38,16416.0,125.2,125.44,125.14,125.38,16416.0
2020-10-06 09:55:00,125.38,125.88,125.31,125.79,21922.0,125.38,125.88,125.31,125.79,21922.0
2020-10-06 10:00:00,125.78,126.31,125.78,126.06,16123.0,125.78,126.31,125.78,126.06,16123.0
2020-10-06 10:05:00,126.05,126.37,125.96,126.27,9284.0,126.05,126.37,125.96,126.27,9284.0
2020-10-06 10:10:00,126.28,126.36,126.19,126.35,6899.0,126.28,126.36,126.19,126.35,6899.0
2020-10-06 10:15:00,126.37,126.5,126.34,126.4,11647.0,126.37,126.5,126.34,126.4,11647.0
2020-10-06 10:20:00,126.4,126.45,126.18,126.35,24820.0,126.4,126.45,126.18,126.35,24820.0
2020-10-06 10:25:00,126.26,126.32,126.24,126.29,8092.0,126.26,126.32,126.24,126.29,8092.0
2020-10-06 10:30:00,126.28,126.4,126.24,126.38,12594.0,126.28,126.4,126.24,126.38,12594.0
2020-10-06 10:35:00,126.42,126.68,126.42,126.65,8896.0,126.42,126.68,126.42,126.65,8896.0
2020-10-06 10:40:00,126.6,126.94,126.39,126.45,37509.0,126.6,126.94,126.39,126.45,37509.0
2020-10-06 10:45:00,126.46,126.72,126.46,126.72,15879.0,126.46,126.72,126.46,126.72,15879.0
2020-10-06 10:50:00,126.68,126.76,126.44,126.45,7574.0,126.68,126.76,126.44,126.45,7574.0
2020-10-06 10:55:00,126.47,126.75,126.4,126.75,21537.0,126.47,126.75,126.4,126.75,21537.0
2020-10-06 11:00:00,126.75,126.76,126.5,126.6,10004.0,126.75,126.76,126.5,126.6,10004.0
2020-10-06 11:05:00,126.59,126.69,126.4,126.45,17443.0,126.59,126.69,126.4,126.45,17443.0
2020-10-06 11:10:00,126.4,126.57,126.29,126.57,9331.0,126.4,126.57,126.29,126.57,9331.0
2020-10-06 11:15:00,126.5,126.5,126.13,126.13,8348.0,126.5,126.5,126.13,126.13,8348.0
2020-10-06 11:20:00,126.0,126.25,125.69,125.7,13917.0,126.0,126.25,125.69,125.7,13917.0
2020-10-06 11:25:00,125.65,125.83,125.52,125.81,9059.0,125.65,125.83,125.52,125.81,9059.0
2020-10-06 11:30:00,125.77,125.82,125.66,125.81,10055.0,125.77,125.82,125.66,125.81,10055.0
2020-10-06 11:35:00,125.76,125.83,125.6,125.64,10680.0,125.76,125.83,125.6,125.64,10680.0
2020-10-06 11:40:00,125.64,125.91,125.56,125.86,18086.0,125.64,125.91,125.56,125.86,18086.0
2020-10-06 11:45:00,125.82,126.0,125.64,125.65,8484.0,125.82,126.0,125.64,125.65,8484.0
2020-10-06 11:50:00,125.6,125.73,125.54,125.71,10880.0,125.6,125.73,125.54,125.71,10880.0
2020-10-06 11:55:00,125.66,125.78,125.58,125.77,5622.0,125.66,125.78,125.58,125.77,5622.0
2020-10-06 12:00:00,125.8,125.9,125.78,125.82,2455.0,125.8,125.9,125.78,125.82,2455.0
2020-10-06 12:05:00,125.81,125.87,125.71,125.82,1300.0,125.81,125.87,125.71,125.82,1300.0
2020-10-06 12:10:00,125.87,125.97,125.77,125.97,3816.0,125.87,125.97,125.77,125.97,3816.0
2020-10-06 12:15:00,125.97,126.06,125.92,125.97,7543.0,125.97,126.06,125.92,125.97,7543.0
2020-10-06 12:20:00,125.96,126.1,125.85,126.1,11114.0,125.96,126.1,125.85,126.1,11114.0
2020-10-06 12:25:00,126.12,126.12,125.86,125.91,3675.0,126.12,126.12,125.86,125.91,3675.0
2020-10-06 12:30:00,126.0,126.0,125.87,125.97,2795.0,126.0,126.0,125.87,125.97,2795.0
2020-10-06 12:35:00,125.97,126.08,125.97,126.02,5585.0,125.97,126.08,125.97,126.02,5585.0
2020-10-06 12:40:00,126.04,126.13,125.98,125.98,7429.0,126.04,126.13,125.98,125.98,7429.0
2020-10-06 12:45:00,126.04,126.22,126.04,126.19,2841.0,126.04,126.22,126.04,126.19,2841.0
2020-10-06 12:50:00,126.22,126.3,126.18,126.26,9100.0,126.22,126.3,126.18,126.26,9100.0
2020-10-06 12:55:00,126.29,126.31,126.24,126.28,3200.0,126.29,126.31,126.24,126.28,3200.0
2020-10-06 13:00:00,126.27,126.36,126.24,126.36,4999.0,126.27,126.36,126.24,126.36,4999.0
2020-10-06 13:05:00,126.35,126.51,126.32,126.51,4765.0,126.35,126.51,126.32,126.51,4765.0
2020-10-06 13:10:00,126.52,126.52,126.39,126.4,5046.0,126.52,126.52,126.39,126.4,5046.0
2020-10-06 13:15:00,126.33,126.43,126.26,126.34,5791.0,126.33,126.43,126.26,126.34,5791.0
2020-10-06 13:20:00,126.29,126.43,126.26,126.35,5000.0,126.29,126.43,126.26,126.35,5000.0
2020-10-06 13:25:00,126.34,126.44,126.33,126.44,3615.0,126.34,126.44,126.33,126.44,3615.0
2020-10-06 13:30:00,126.44,126.46,126.33,126.4,5337.0,126.44,126.46,126.33,126.4,5337.0
2020-10-06 13:35:00,126.42,126.47,126.33,126.43,8694.0,126.42,126.47,126.33,126.43,8694.0
2020-10-06 13:40:00,126.42,126.58,126.41,126.54,6040.0,126.42,126.58,126.41,126.54,6040.0
2020-10-06 13:45:00,126.49,126.52,126.39,126.45,3900.0,126.49,126.52,126.39,126.45,3900.0
2020-10-06 13:50:00,126.49,126.53,126.39,126.49,3700.0,126.49,126.53,126.39,126.49,3700.0
2020-10-06 13:55:00,126.53,126.57,126.44,126.52,2986.0,126.53,126.57,126.44,126.52,2986.0
2020-10-06 14:00:00,126.52,126.64,126.52,126.63,4994.0,126.52,126.64,126.52,126.63,4994.0
2020-10-06 14:05:00,126.64,126.72,126.6,126.61,4050.0,126.64,126.72,126.6,126.61,4050.0
2020-10-06 14:10:00,126.59,126.71,126.59,126.69,3319.0,126.59,126.71,126.59,126.69,3319.0
2020-10-06 14:15:00,126.71,126.71,126.61,126.62,2203.0,126.71,126.71,126.61,126.62,2203.0
2020-10-06 14:20:00,126.67,126.75,126.64,126.75,3300.0,126.67,126.75,126.64,126.75,3300.0
2020-10-06 14:25:00,126.75,126.81,126.72,126.81,13042.0,126.75,126.81,126.72,126.81,13042.0
2020-10-06 14:30:00,126.81,127.08,126.77,126.98,20263.0,126.81,127.08,126.77,126.98,20263.0
2020-10-06 14:35:00,127.03,127.03,126.8,126.85,7849.0,127.03,127.03,126.8,126.85,7849.0
2020-10-06 14:40:00,126.79,126.98,126.76,126.89,3723.0,126.79,126.98,126.76,126.89,3723.0
2020-10-06 14:45:00,126.99,127.06,126.65,126.8,33951.0,126.99,127.06,126.65,126.8,33951.0
2020-10-06 14:50:00,126.76,126.8,125.8,125.8,66183.0,126.76,126.8,125.8,125.8,66183.0
2020-10-06 14:55:00,125.85,125.94,125.2,125.94,20450.0,125.85,125.94,125.2,125.94,20450.0
2020-10-06 15:00:00,125.66,125.66,125.19,125.31,8268.0,125.66,125.66,125.19,125.31,8268.0
2020-10-06 15:05:00,125.32,125.39,124.75,124.87,16682.0,125.32,125.39,124.75,124.87,16682.0
2020-10-06 15:10:00,124.94,125.28,124.79,125.13,14690.0,124.94,125.28,124.79,125.13,14690.0
2020-10-06 15:15:00,125.12,125.32,125.04,125.04,13612.0,125.12,125.32,125.04,125.04,13612.0
2020-10-06 15:20:00,125.01,125.19,124.95,124.96,8358.0,125.01,125.19,124.95,124.96,8358.0
2020-10-06 15:25:00,125.0,125.44,124.94,125.39,13950.0,125.0,125.44,124.94,125.39,13950.0
2020-10-06 15:30:00,125.33,125.72,125.18,125.66,13208.0,125.33,125.72,125.18,125.66,13208.0
2020-10-06 15:35:00,125.63,125.66,125.3,125.34,12344.0,125.63,125.66,125.3,125.34,12344.0
2020-10-06 15:40:00,125.33,125.38,125.03,125.06,27641.0,125.33,125.38,125.03,125.06,27641.0
2020-10-06 15:45:00,125.06,125.13,124.8,124.85,22889.0,125.06,125.13,124.8,124.85,22889.0
2020-10-06 15:50:00,124.7,124.87,124.58,124.87,28784.0,124.7,124.87,124.58,124.87,28784.0
2020-10-06 15:55:00,124.93,124.97,124.75,124.84,56278.0,124.93,124.97,124.75,124.84,56278.0
2020-10-07 09:30:00,125.71,126.42,125.51,126.31,74260.0,125.71,126.42,125.51,126.31,74260.0
2020-10-07 09:35:00,126.34,126.74,126.23,126.3,42757.0,126.34,126.74,126.23,126.3,42757.0
2020-10-07 09:40:00,126.37,126.42,125.91,126.23,33003.0,126.37,126.42,125.91,126.23,33003.0
2020-10-07 09:45:00,126.1,126.23,125.78,125.87,29837.0,126.1,126.23,125.78,125.87,29837.0
2020-10-07 09:50:00,125.86,126.33,125.82,126.27,40214.0,125.86,126.33,125.82,126.27,40214.0
2020-10-07 09:55:00,126.34,126.45,126.19,126.23,10645.0,126.34,126.45,126.19,126.23,10645.0
2020-10-07 10:00:00,126.28,126.5,126.23,126.29,18197.0,126.28,126.5,126.23,126.29,18197.0
2020-10-07 10:05:00,126.38,126.38,126.09,126.14,5268.0,126.38,126.38,126.09,126.14,5268.0
2020-10-07 10:10:00,126.14,126.15,125.92,125.92,5916.0,126.14,126.15,125.92,125.92,5916.0
2020-10-07 10:15:00,126.01,126.16,125.9,125.95,11450.0,126.01,126.16,125.9,125.95,11450.0
2020-10-07 10:20:00,126.04,126.18,125.95,126.02,5855.0,126.04,126.18,125.95,126.02,5855.0
2020-10-07 10:25:00,126.17,126.23,125.76,125.78,22535.0,126.17,126.23,125.76,125.78,22535.0
2020-10-07 10:30:00,125.83,126.06,125.72,125.81,13745.0,125.83,126.06,125.72,125.81,13745.0
2020-10-07 10:35:00,125.77,125.77,125.57,125.57,14324.0,125.77,125.77,125.57,125.57,14324.0
2020-10-07 10:40:00,125.6,125.62,125.42,125.42,11149.0,125.6,125.62,125.42,125.42,11149.0
2020-10-07 10:45:00,125.51,125.59,125.32,125.37,12519.0,125.51,125.59,125.32,125.37,12519.0
2020-10-07 10:50:00,125.4,125.61,125.37,125.59,12014.0,125.4,125.61,125.37,125.59,12014.0
2020-10-07 10:55:00,125.59,125.82,125.51,125.54,12190.0,125.59,125.82,125.51,125.54,12190.0
2020-10-07 11:00:00,125.57,125.68,125.44,125.63,15832.0,125.57,125.68,125.44,125.63,15832.0
2020-10-07 11:05:00,125.72,125.83,125.6,125.6,17199.0,125.72,125.83,125.6,125.6,17199.0
2020-10-07 11:10:00,125.58,125.69,125.43,125.47,16636.0,125.58,125.69,125.43,125.47,16636.0
2020-10-07 11:15:00,125.55,125.63,125.45,125.54,18989.0,125.55,125.63,125.45,125.54,18989.0
2020-10-07 11:20:00,125.48,125.62,125.46,125.56,2395.0,125.48,125.62,125.46,125.56,2395.0
2020-10-07 11:25:00,125.59,125.68,125.47,125.61,25748.0,125.59,125.68,125.47,125.61,25748.0
2020-10-07 11:30:00,125.64,125.93,125.6,125.85,7952.0,125.64,125.93,125.6,125.85,7952.0
2020-10-07 11:35:00,125.86,125.98,125.79,125.98,5561.0,125.86,125.98,125.79,125.98,5561.0
2020-10-07 11:40:00,125.95,126.16,125.94,126.13,15332.0,125.95,126.16,125.94,126.13,15332.0
2020-10-07 11:45:00,126.17,126.31,126.15,126.24,6002.0,126.17,126.31,126.15,126.24,6002.0
2020-10-07 11:50:00,126.24,126.25,126.0,126.07,5474.0,126.24,126.25,126.0,126.07,5474.0
2020-10-07 11:55:00,126.07,126.19,126.04,126.13,4521.0,126.07,126.19,126.04,126.13,4521.0
2020-10-07 12:00:00,126.25,126.39,126.24,126.25,4593.0,126.25,126.39,126.24,126.25,4593.0
2020-10-07 12:05:00,126.24,126.37,126.23,126.31,2317.0,126.24,126.37,126.23,126.31,2317.0
2020-10-07 12:10:00,126.38,126.49,126.38,126.49,5450.0,126.38,126.49,126.38,126.49,5450.0
2020-10-07 12:15:00,126.49,126.6,126.49,126.54,10209.0,126.49,126.6,126.49,126.54,10209.0
2020-10-07 12:20:00,126.54,126.69,126.53,126.62,6564.0,126.54,126.69,126.53,126.62,6564.0
2020-10-07 12:25:00,126.67,126.74,125.45,125.59,54570.0,126.67,126.74,125.45,125.59,54570.0
2020-10-07 12:30:00,125.7,126.14,125.52,126.11,30492.0,125.7,126.14,125.52,126.11,30492.0
2020-10-07 12:35:00,126.06,126.44,126.05,126.35,5930.0,126.06,126.44,126.05,126.35,5930.0
2020-10-07 12:40:00,126.39,126.58,126.39,126.43,6476.0,126.39,126.58,126.39,126.43,6476.0
2020-10-07 12:45:00,126.47,126.54,126.41,126.54,4371.0,126.47,126.54,126.41,126.54,4371.0
2020-10-07 12:50:00,126.53,126.53,126.32,126.33,5745.0,126.53,126.53,126.32,126.33,5745.0
2020-10-07 12:55:00,126.36,126.41,126.21,126.34,5320.0,126.36,126.41,126.21,126.34,5320.0
2020-10-07 13:00:00,126.49,126.53,126.3,126.41,10300.0,126.49,126.53,126.3,126.41,10300.0
2020-10-07 13:05:00,126.43,126.48,126.33,126.42,6033.0,126.43,126.48,126.33,126.42,6033.0
2020-10-07 13:10:00,126.48,126.49,126.3,126.3,2754.0,126.48,126.49,126.3,126.3,2754.0
2020-10-07 13:15:00,126.41,126.44,126.31,126.42,4889.0,126.41,126.44,126.31,126.42,4889.0
2020-10-07 13:20:00,126.37,126.49,126.37,126.43,4028.0,126.37,126.49,126.37,126.43,4028.0
2020-10-07 13:25:00,126.39,126.47,126.39,126.43,4332.0,126.39,126.47,126.39,126.43,4332.0
2020-10-07 13:30:00,126.44,126.52,126.39,126.52,5402.0,126.44,126.52,126.39,126.52,5402.0
2020-10-07 13:35:00,126.51,126.68,126.5,126.58,7281.0,126.51,126.68,126.5,126.58,7281.0
2020-10-07 13:40:00,126.59,126.75,126.55,126.68,6892.0,126.59,126.75,126.55,126.68,6892.0
2020-10-07 13:45:00,126.62,126.79,126.57,126.79,8771.0,126.62,126.79,126.57,126.79,8771.0
2020-10-07 13:50:00,126.79,126.99,126.78,126.93,25012.0,126.79,126.99,126.78,126.93,25012.0
2020-10-07 13:55:00,126.88,126.93,126.5,126.56,13385.0,126.88,126.93,126.5,126.56,13385.0
2020-10-07 14:00:00,126.57,126.59,126.31,126.37,5559.0,126.57,126.59,126.31,126.37,5559.0
2020-10-07 14:05:00,126.45,126.48,126.21,126.4,5215.0,126.45,126.48,126.21,126.4,5215.0
2020-10-07 14:10:00,126.31,126.43,126.26,126.28,7524.0,126.31,126.43,126.26,126.28,7524.0
2020-10-07 14:15:00,126.27,126.34,126.21,126.34,3224.0,126.27,126.34,126.21,126.34,3224.0
2020-10-07 14:20:00,126.28,126.45,126.22,126.36,7689.0,126.28,126.45,126.22,126.36,7689.0
2020-10-07 14:25:00,126.42,126.42,126.23,126.23,2606.0,126.42,126.42,126.23,126.23,2606.0
2020-10-07 14:30:00,126.24,126.34,126.2,126.34,3773.0,126.24,126.34,126.2,126.34,3773.0
2020-10-07 14:35:00,126.26,126.33,126.22,126.28,4750.0,126.26,126.33,126.22,126.28,4750.0
2020-10-07 14:40:00,126.23,126.25,126.04,126.2,4412.0,126.23,126.25,126.04,126.2,4412.0
2020-10-07 14:45:00,126.19,126.25,126.1,126.25,5440.0,126.19,126.25,126.1,126.25,5440.0
2020-10-07 14:50:00,126.29,126.29,126.22,126.25,4463.0,126.29,126.29,126.22,126.25,4463.0
2020-10-07 14:55:00,126.26,126.39,126.21,126.33,6463.0,126.26,126.39,126.21,126.33,6463.0
2020-10-07 15:00:00,126.33,126.42,126.3,126.36,5210.0,126.33,126.42,126.3,126.36,5210.0
2020-10-07 15:05:00,126.4,126.43,126.34,126.39,5700.0,126.4,126.43,126.34,126.39,5700.0
2020-10-07 15:10:00,126.4,126.49,126.35,126.35,4168.0,126.4,126.49,126.35,126.35,4168.0
2020-10-07 15:15:00,126.39,126.52,126.35,126.52,12150.0,126.39,126.52,126.35,126.52,12150.0
2020-10-07 15:20:00,126.54,126.67,126.49,126.55,20788.0,126.54,126.67,126.49,126.55,20788.0
2020-10-07 15:25:00,126.58,126.58,126.36,126.42,10627.0,126.58,126.58,126.36,126.42,10627.0
2020-10-07 15:30:00,126.43,126.44,126.15,126.15,17146.0,126.43,126.44,126.15,126.15,17146.0
2020-10-07 15:35:00,126.16,126.29,126.09,126.17,12017.0,126.16,126.29,126.09,126.17,12017.0
2020-10-07 15:40:00,126.15,126.27,126.13,126.23,9313.0,126.15,126.27,126.13,126.23,9313.0
2020-10-07 15:45:00,126.27,126.3,126.13,126.25,16820.0,126.27,126.3,126.13,126.25,16820.0
2020-10-07 15:50:00,126.25,126.71,125.99,126.7,51168.0,126.25,126.71,125.99,126.7,51168.0
2020-10-07 15:55:00,126.67,126.69,126.29,126.34,55029.0,126.67,126.69,126.29,126.34,55029.0
2020-10-08 09:30:00,128.7,128.7,127.21,127.3,86504.0,128.7,128.7,127.21,127.3,86504.0
2020-10-08 09:35:00,127.4,127.9,127.2,127.78,22988.0,127.4,127.9,127.2,127.78,22988.0
2020-10-08 09:40:00,127.9,128.13,127.65,127.76,24686.0,127.9,128.13,127.65,127.76,24686.0
2020-10-08 09:45:00,127.62,127.62,127.22,127.25,22986.0,127.62,127.62,127.22,127.25,22986.0
2020-10-08 09:50:00,127.26,127.48,127.03,127.19,30170.0,127.26,127.48,127.03,127.19,30170.0
2020-10-08 09:55:00,127.21,127.24,126.96,127.03,15099.0,127.21,127.24,126.96,127.03,15099.0
2020-10-08 10:00:00,127.1,127.25,126.81,126.98,16181.0,127.1,127.25,126.81,126.98,16181.0
2020-10-08 10:05:00,126.98,127.0,126.88,126.97,27870.0,126.98,127.0,126.88,126.97,27870.0
2020-10-08 10:10:00,127.0,127.15,126.8,126.93,19003.0,127.0,127.15,126.8,126.93,19003.0
2020-10-08 10:15:00,126.96,126.96,126.66,126.67,10611.0,126.96,126.96,126.66,126.67,10611.0
2020-10-08 10:20:00,126.69,126.94,126.54,126.85,19748.0,126.69,126.94,126.54,126.85,19748.0
2020-10-08 10:25:00,126.84,126.86,126.64,126.86,5048.0,126.84,126.86,126.64,126.86,5048.0
2020-10-08 10:30:00,126.89,127.03,126.75,126.93,10470.0,126.89,127.03,126.75,126.93,10470.0
2020-10-08 10:35:00,126.96,127.02,126.92,126.98,7305.0,126.96,127.02,126.92,126.98,7305.0
2020-10-08 10:40:00,126.98,127.01,126.72,126.73,8793.0,126.98,127.01,126.72,126.73,8793.0
2020-10-08 10:45:00,126.75,126.88,126.74,126.8,6371.0,126.75,126.88,126.74,126.8,6371.0
2020-10-08 10:50:00,126.88,127.07,126.75,126.75,11811.0,126.88,127.07,126.75,126.75,11811.0
2020-10-08 10:55:00,126.76,127.0,126.73,127.0,2619.0,126.76,127.0,126.73,127.0,2619.0
2020-10-08 11:00:00,126.94,127.06,126.87,126.95,11777.0,126.94,127.06,126.87,126.95,11777.0
2020-10-08 11:05:00,127.0,127.06,126.94,126.97,17133.0,127.0,127.06,126.94,126.97,17133.0
2020-10-08 11:10:00,126.92,127.0,126.9,126.93,3424.0,126.92,127.0,126.9,126.93,3424.0
2020-10-08 11:15:00,126.97,126.97,126.8,126.87,2737.0,126.97,126.97,126.8,126.87,2737.0
2020-10-08 11:20:00,126.86,126.91,126.65,126.8,7874.0,126.86,126.91,126.65,126.8,7874.0
2020-10-08 11:25:00,126.81,126.87,126.7,126.77,3196.0,126.81,126.87,126.7,126.77,3196.0
2020-10-08 11:30:00,126.75,126.82,126.58,126.6,7723.0,126.75,126.82,126.58,126.6,7723.0
2020-10-08 11:35:00,126.63,126.84,126.63,126.83,4913.0,126.63,126.84,126.63,126.83,4913.0
2020-10-08 11:40:00,126.84,126.99,126.84,126.97,4044.0,126.84,126.99,126.84,126.97,4044.0
2020-10-08 11:45:00,126.97,126.97,126.9,126.91,2151.0,126.97,126.97,126.9,126.91,2151.0
2020-10-08 11:50:00,126.94,127.0,126.74,126.74,6359.0,126.94,127.0,126.74,126.74,6359.0
2020-10-08 11:55:00,126.74,126.87,126.7,126.83,3190.0,126.74,126.87,126.7,126.83,3190.0
2020-10-08 12:00:00,126.89,126.93,126.8,126.92,3438.0,126.89,126.93,126.8,126.92,3438.0
2020-10-08 12:05:00,126.92,127.05,126.91,127.0,5181.0,126.92,127.05,126.91,127.0,5181.0
2020-10-08 12:10:00,126.98,126.98,126.9,126.91,1552.0,126.98,126.98,126.9,126.91,1552.0
2020-10-08 12:15:00,126.95,126.95,126.84,126.9,7366.0,126.95,126.95,126.84,126.9,7366.0
2020-10-08 12:20:00,126.9,127.0,126.9,126.96,6700.0,126.9,127.0,126.9,126.96,6700.0
2020-10-08 12:25:00,126.96,127.0,126.8,126.81,6307.0,126.96,127.0,126.8,126.81,6307.0
2020-10-08 12:30:00,126.8,126.86,126.75,126.84,4439.0,126.8,126.86,126.75,126.84,4439.0
2020-10-08 12:35:00,126.85,126.85,126.74,126.8,9087.0,126.85,126.85,126.74,126.8,9087.0
2020-10-08 12:40:00,126.8,126.82,126.64,126.66,11872.0,126.8,126.82,126.64,126.66,11872.0
2020-10-08 12:45:00,126.68,126.74,126.6,126.6,7884.0,126.68,126.74,126.6,126.6,7884.0
2020-10-08 12:50:00,126.6,126.69,126.57,126.63,4848.0,126.6,126.69,126.57,126.63,4848.0
2020-10-08 12:55:00,126.67,126.71,126.56,126.69,4998.0,126.67,126.71,126.56,126.69,4998.0
2020-10-08 13:00:00,126.66,126.66,126.58,126.65,1551.0,126.66,126.66,126.58,126.65,1551.0
2020-10-08 13:05:00,126.65,126.77,126.65,126.72,3767.0,126.65,126.77,126.65,126.72,3767.0
2020-10-08 13:10:00,126.73,126.79,126.72,126.74,4219.0,126.73,126.79,126.72,126.74,4219.0
2020-10-08 13:15:00,126.73,126.8,126.64,126.8,1571.0,126.73,126.8,126.64,126.8,1571.0
2020-10-08 13:20:00,126.78,126.82,126.63,126.64,15405.0,126.78,126.82,126.63,126.64,15405.0
2020-10-08 13:25:00,126.73,126.82,126.73,126.79,1920.0,126.73,126.82,126.73,126.79,1920.0
2020-10-08 13:30:00,126.78,126.94,126.78,126.83,6009.0,126.78,126.94,126.78,126.83,6009.0
2020-10-08 13:35:00,126.84,126.95,126.84,126.93,1850.0,126.84,126.95,126.84,126.93,1850.0
2020-10-08 13:40:00,126.94,126.94,126.75,126.89,4174.0,126.94,126.94,126.75,126.89,4174.0
2020-10-08 13:45:00,126.89,126.91,126.72,126.83,7224.0,126.89,126.91,126.72,126.83,7224.0
2020-10-08 13:50:00,126.9,126.98,126.79,126.88,11478.0,126.9,126.98,126.79,126.88,11478.0
2020-10-08 13:55:00,126.87,126.94,126.83,126.87,4716.0,126.87,126.94,126.83,126.87,4716.0
2020-10-08 14:00:00,126.87,126.93,126.83,126.93,3968.0,126.87,126.93,126.83,126.93,3968.0
2020-10-08 14:05:00,126.93,127.09,126.92,127.0,27946.0,126.93,127.09,126.92,127.0,27946.0
2020-10-08 14:10:00,127.0,127.0,126.9,126.93,4796.0,127.0,127.0,126.9,126.93,4796.0
2020-10-08 14:15:00,126.96,127.03,126.94,126.98,5945.0,126.96,127.03,126.94,126.98,5945.0
2020-10-08 14:20:00,126.96,127.07,126.96,127.01,4913.0,126.96,127.07,126.96,127.01,4913.0
2020-10-08 14:25:00,127.0,127.01,126.95,126.95,5632.0,127.0,127.01,126.95,126.95,5632.0
2020-10-08 14:30:00,126.99,127.09,126.96,127.04,8948.0,126.99,127.09,126.96,127.04,8948.0
2020-10-08 14:35:00,127.03,127.07,127.0,127.04,3526.0,127.03,127.07,127.0,127.04,3526.0
2020-10-08 14:40:00,127.05,127.09,127.0,127.09,5425.0,127.05,127.09,127.0,127.09,5425.0
2020-10-08 14:45:00,127.08,127.12,127.04,127.06,5317.0,127.08,127.12,127.04,127.06,5317.0
2020-10-08 14:50:00,127.03,127.05,126.9,126.9,5802.0,127.03,127.05,126.9,126.9,5802.0
2020-10-08 14:55:00,126.9,127.0,126.88,126.95,4750.0,126.9,127.0,126.88,126.95,4750.0
2020-10-08 15:00:00,126.96,126.99,126.74,126.83,3648.0,126.96,126.99,126.74,126.83,3648.0
2020-10-08 15:05:00,126.8,126.9,126.8,126.84,7156.0,126.8,126.9,126.8,126.84,7156.0
2020-10-08 15:10:00,126.86,127.0,126.84,126.92,5392.0,126.86,127.0,126.84,126.92,5392.0
2020-10-08 15:15:00,126.88,126.9,126.68,126.7,8581.0,126.88,126.9,126.68,126.7,8581.0
2020-10-08 15:20:00,126.76,126.81,126.65,126.78,6696.0,126.76,126.81,126.65,126.78,6696.0
2020-10-08 15:25:00,126.77,126.8,126.69,126.73,13776.0,126.77,126.8,126.69,126.73,13776.0
2020-10-08 15:30:00,126.76,126.79,126.63,126.66,9844.0,126.76,126.79,126.63,126.66,9844.0
2020-10-08 15:35:00,126.66,126.67,126.51,126.57,13499.0,126.66,126.67,126.51,126.57,13499.0
2020-10-08 15:40:00,126.57,126.59,126.42,126.56,17880.0,126.57,126.59,126.42,126.56,17880.0
2020-10-08 15:45:00,126.57,126.59,126.45,126.58,9242.0,126.57,126.59,126.45,126.58,9242.0
2020-10-08 15:50:00,126.56,126.62,126.39,126.48,20808.0,126.56,126.62,126.39,126.48,20808.0
2020-10-08 15:55:00,126.5,126.76,126.48,126.75,41297.0,126.5,126.76,126.48,126.75,41297.0
2020-10-09 09:30:00,126.5,126.95,126.11,126.77,52703.0,126.5,126.95,126.11,126.77,52703.0
2020-10-09 09:35:00,126.84,126.84,126.22,126.32,10574.0,126.84,126.84,126.22,126.32,10574.0
2020-10-09 09:40:00,126.41,126.41,126.15,126.27,8385.0,126.41,126.41,126.15,126.27,8385.0
2020-10-09 09:45:00,126.33,126.59,126.26,126.45,23293.0,126.33,126.59,126.26,126.45,23293.0
2020-10-09 09:50:00,126.53,127.0,126.52,126.88,21542.0,126.53,127.0,126.52,126.88,21542.0
2020-10-09 09:55:00,126.82,126.92,126.6,126.79,7740.0,126.82,126.92,126.6,126.79,7740.0
2020-10-09 10:00:00,126.87,127.0,126.69,126.88,12264.0,126.87,127.0,126.69,126.88,12264.0
2020-10-09 10:05:00,126.99,127.05,126.76,126.9,24177.0,126.99,127.05,126.76,126.9,24177.0
2020-10-09 10:10:00,126.93,127.12,126.83,126.92,20187.0,126.93,127.12,126.83,126.92,20187.0
2020-10-09 10:15:00,126.91,127.0,126.75,126.8,29419.0,126.91,127.0,126.75,126.8,29419.0
2020-10-09 10:20:00,126.82,126.86,126.53,126.75,12231.0,126.82,126.86,126.53,126.75,12231.0
2020-10-09 10:25:00,126.75,127.2,126.71,127.19,22422.0,126.75,127.2,126.71,127.19,22422.0
2020-10-09 10:30:00,127.17,127.34,127.01,127.13,15415.0,127.17,127.34,127.01,127.13,15415.0
2020-10-09 10:35:00,127.18,127.36,127.03,127.24,11652.0,127.18,127.36,127.03,127.24,11652.0
2020-10-09 10:40:00,127.24,127.43,127.23,127.43,11013.0,127.24,127.43,127.23,127.43,11013.0
2020-10-09 10:45:00,127.49,127.64,127.39,127.59,21570.0,127.49,127.64,127.39,127.59,21570.0
2020-10-09 10:50:00,127.59,127.64,127.34,127.35,7255.0,127.59,127.64,127.34,127.35,7255.0
2020-10-09 10:55:00,127.34,127.44,127.3,127.33,10863.0,127.34,127.44,127.3,127.33,10863.0
2020-10-09 11:00:00,127.39,127.42,127.22,127.42,7549.0,127.39,127.42,127.22,127.42,7549.0
2020-10-09 11:05:00,127.43,127.58,127.35,127.46,6939.0,127.43,127.58,127.35,127.46,6939.0
2020-10-09 11:10:00,127.49,127.51,127.31,127.35,5209.0,127.49,127.51,127.31,127.35,5209.0
2020-10-09 11:15:00,127.35,127.38,127.12,127.22,7196.0,127.35,127.38,127.12,127.22,7196.0
2020-10-09 11:20:00,127.19,127.26,127.03,127.03,4131.0,127.19,127.26,127.03,127.03,4131.0
2020-10-09 11:25:00,127.06,127.18,127.06,127.14,3541.0,127.06,127.18,127.06,127.14,3541.0
2020-10-09 11:30:00,127.16,127.24,127.12,127.12,7796.0,127.16,127.24,127.12,127.12,7796.0
2020-10-09 11:35:00,127.15,127.16,127.04,127.13,6530.0,127.15,127.16,127.04,127.13,6530.0
2020-10-09 11:40:00,127.09,127.09,126.71,126.76,15793.0,127.09,127.09,126.71,126.76,15793.0
2020-10-09 11:45:00,126.73,126.93,126.68,126.92,18029.0,126.73,126.93,126.68,126.92,18029.0
2020-10-09 11:50:00,126.92,126.94,126.8,126.85,7215.0,126.92,126.94,126.8,126.85,7215.0
2020-10-09 11:55:00,126.82,126.86,126.7,126.84,5544.0,126.82,126.86,126.7,126.84,5544.0
2020-10-09 12:00:00,126.87,126.97,126.77,126.83,12348.0,126.87,126.97,126.77,126.83,12348.0
2020-10-09 12:05:00,126.86,126.91,126.84,126.88,3545.0,126.86,126.91,126.84,126.88,3545.0
2020-10-09 12:10:00,126.86,126.92,126.81,126.82,2066.0,126.86,126.92,126.81,126.82,2066.0
2020-10-09 12:15:00,126.88,126.88,126.53,126.68,11093.0,126.88,126.88,126.53,126.68,11093.0
2020-10-09 12:20:00,126.64,126.68,126.56,126.56,8015.0,126.64,126.68,126.56,126.56,8015.0
2020-10-09 12:25:00,126.63,126.65,126.49,126.55,15438.0,126.63,126.65,126.49,126.55,15438.0
2020-10-09 12:30:00,126.55,126.66,126.46,126.52,8691.0,126.55,126.66,126.46,126.52,8691.0
2020-10-09 12:35:00,126.54,126.56,126.45,126.51,8575.0,126.54,126.56,126.45,126.51,8575.0
2020-10-09 12:40:00,126.51,126.6,126.47,126.54,5621.0,126.51,126.6,126.47,126.54,5621.0
2020-10-09 12:45:00,126.63,126.66,126.5,126.54,6832.0,126.63,126.66,126.5,126.54,6832.0
2020-10-09 12:50:00,126.53,126.68,126.5,126.68,4543.0,126.53,126.68,126.5,126.68,4543.0
2020-10-09 12:55:00,126.76,126.78,126.68,126.75,6020.0,126.76,126.78,126.68,126.75,6020.0
2020-10-09 13:00:00,126.76,126.92,126.72,126.81,8884.0,126.76,126.92,126.72,126.81,8884.0
2020-10-09 13:05:00,126.88,126.92,126.74,126.74,5551.0,126.88,126.92,126.74,126.74,5551.0
2020-10-09 13:10:00,126.77,126.89,126.74,126.77,5998.0,126.77,126.89,126.74,126.77,5998.0
2020-10-09 13:15:00,126.78,126.95,126.77,126.89,5170.0,126.78,126.95,126.77,126.89,5170.0
2020-10-09 13:20:00,126.87,126.88,126.74,126.75,4167.0,126.87,126.88,126.74,126.75,4167.0
2020-10-09 13:25:00,126.74,126.81,126.74,126.75,2501.0,126.74,126.81,126.74,126.75,2501.0
2020-10-09 13:30:00,126.79,126.79,126.65,126.77,2697.0,126.79,126.79,126.65,126.77,2697.0
2020-10-09 13:35:00,126.78,126.81,126.65,126.7,4885.0,126.78,126.81,126.65,126.7,4885.0
2020-10-09 13:40:00,126.73,126.82,126.7,126.81,2414.0,126.73,126.82,126.7,126.81,2414.0
2020-10-09 13:45:00,126.79,126.87,126.75,126.8,3234.0,126.79,126.87,126.75,126.8,3234.0
2020-10-09 13:50:00,126.87,126.88,126.75,126.8,6627.0,126.87,126.88,126.75,126.8,6627.0
2020-10-09 13:55:00,126.88,126.88,126.77,126.82,2300.0,126.88,126.88,126.77,126.82,2300.0
2020-10-09 14:00:00,126.8,126.86,126.69,126.86,9498.0,126.8,126.86,126.69,126.86,9498.0
2020-10-09 14:05:00,126.82,126.86,126.68,126.69,4780.0,126.82,126.86,126.68,126.69,4780.0
2020-10-09 14:10:00,126.71,126.75,126.61,126.73,3840.0,126.71,126.75,126.61,126.73,3840.0
2020-10-09 14:15:00,126.71,126.71,126.58,126.58,5535.0,126.71,126.71,126.58,126.58,5535.0
2020-10-09 14:20:00,126.59,126.65,126.57,126.59,5441.0,126.59,126.65,126.57,126.59,5441.0
2020-10-09 14:25:00,126.62,126.68,126.54,126.65,4045.0,126.62,126.68,126.54,126.65,4045.0
2020-10-09 14:30:00,126.72,126.72,126.66,126.67,3904.0,126.72,126.72,126.66,126.67,3904.0
2020-10-09 14:35:00,126.69,126.71,126.54,126.65,6219.0,126.69,126.71,126.54,126.65,6219.0
2020-10-09 14:40:00,126.61,126.81,126.58,126.63,19285.0,126.61,126.81,126.58,126.63,19285.0
2020-10-09 14:45:00,126.63,126.68,126.58,126.63,4143.0,126.63,126.68,126.58,126.63,4143.0
2020-10-09 14:50:00,126.61,126.67,126.58,126.67,2474.0,126.61,126.67,126.58,126.67,2474.0
2020-10-09 14:55:00,126.67,126.67,126.55,126.56,5540.0,126.67,126.67,126.55,126.56,5540.0
2020-10-09 15:00:00,126.55,126.55,126.34,126.36,8857.0,126.55,126.55,126.34,126.36,8857.0
2020-10-09 15:05:00,126.33,126.44,126.25,126.44,6691.0,126.33,126.44,126.25,126.44,6691.0
2020-10-09 15:10:00,126.42,126.58,126.42,126.55,3621.0,126.42,126.58,126.42,126.55,3621.0
2020-10-09 15:15:00,126.58,126.66,126.53,126.64,7533.0,126.58,126.66,126.53,126.64,7533.0
2020-10-09 15:20:00,126.64,126.76,126.63,126.74,8186.0,126.64,126.76,126.63,126.74,8186.0
2020-10-09 15:25:00,126.73,126.75,126.68,126.68,3832.0,126.73,126.75,126.68,126.68,3832.0
2020-10-09 15:30:00,126.68,126.75,126.63,126.71,9376.0,126.68,126.75,126.63,126.71,9376.0
2020-10-09 15:35:00,126.71,126.78,126.68,126.74,6675.0,126.71,126.78,126.68,126.74,6675.0
2020-10-09 15:40:00,126.78,126.83,126.71,126.8,12920.0,126.78,126.83,126.71,126.8,12920.0
2020-10-09 15:45:00,126.8,126.8,126.64,126.69,10113.0,126.8,126.8,126.64,126.69,10113.0
2020-10-09 15:50:00,126.72,126.85,126.71,126.76,22196.0,126.72,126.85,126.71,126.76,22196.0
2020-10-09 15:55:00,126.73,126.73,126.47,126.48,71100.0,126.73,126.73,126.47,126.48,71100.0
2020-10-12 09:30:00,129.03,129.1,127.13,128.03,184280.0,129.03,129.1,127.13,128.03,184280.0
2020-10-12 09:35:00,128.02,128.82,127.9,128.68,77545.0,128.02,128.82,127.9,128.68,77545.0
2020-10-12 09:40:00,128.69,128.74,127.91,128.07,76551.0,128.69,128.74,127.91,128.07,76551.0
2020-10-12 09:45:00,128.07,128.23,127.94,128.07,38482.0,128.07,128.23,127.94,128.07,38482.0
2020-10-12 09:50:00,128.13,128.13,127.6,128.06,53846.0,128.13,128.13,127.6,128.06,53846.0
2020-10-12 09:55:00,128.03,128.3,127.96,128.28,43933.0,128.03,128.3,127.96,128.28,43933.0
2020-10-12 10:00:00,128.28,128.28,128.06,128.14,23935.0,128.28,128.28,128.06,128.14,23935.0
2020-10-12 10:05:00,128.07,128.44,128.07,128.35,48939.0,128.07,128.44,128.07,128.35,48939.0
2020-10-12 10:10:00,128.34,128.38,127.96,128.02,49437.0,128.34,128.38,127.96,128.02,49437.0
2020-10-12 10:15:00,127.99,128.03,127.83,127.98,29115.0,127.99,128.03,127.83,127.98,29115.0
2020-10-12 10:20:00,128.01,128.08,127.72,127.77,32062.0,128.01,128.08,127.72,127.77,32062.0
2020-10-12 10:25:00,127.78,128.05,127.59,128.02,33095.0,127.78,128.05,127.59,128.02,33095.0
2020-10-12 10:30:00,128.01,128.06,127.84,127.96,17252.0,128.01,128.06,127.84,127.96,17252.0
2020-10-12 10:35:00,127.96,128.05,127.88,127.99,17703.0,127.96,128.05,127.88,127.99,17703.0
2020-10-12 10:40:00,127.95,128.23,127.84,128.04,49354.0,127.95,128.23,127.84,128.04,49354.0
2020-10-12 10:45:00,128.01,128.13,127.9,128.04,27938.0,128.01,128.13,127.9,128.04,27938.0
2020-10-12 10:50:00,128.06,128.34,128.0,128.33,23200.0,128.06,128.34,128.0,128.33,23200.0
2020-10-12 10:55:00,128.31,128.47,128.2,128.26,20352.0,128.31,128.47,128.2,128.26,20352.0
2020-10-12 11:00:00,128.26,128.4,128.25,128.38,23380.0,128.26,128.4,128.25,128.38,23380.0
2020-10-12 11:05:00,128.37,128.6,128.35,128.52,32037.0,128.37,128.6,128.35,128.52,32037.0
2020-10-12 11:10:00,128.53,128.55,128.35,128.4,12419.0,128.53,128.55,128.35,128.4,12419.0
2020-10-12 11:15:00,128.41,128.45,128.32,128.44,15448.0,128.41,128.45,128.32,128.44,15448.0
2020-10-12 11:20:00,128.42,128.44,128.3,128.39,18033.0,128.42,128.44,128.3,128.39,18033.0
2020-10-12 11:25:00,128.44,128.45,128.18,128.21,14724.0,128.44,128.45,128.18,128.21,14724.0
2020-10-12 11:30:00,128.23,128.4,128.22,128.31,16032.0,128.23,128.4,128.22,128.31,16032.0
2020-10-12 11:35:00,128.29,128.31,128.12,128.12,21766.0,128.29,128.31,128.12,128.12,21766.0
2020-10-12 11:40:00,128.14,128.2,128.06,128.17,16519.0,128.14,128.2,128.06,128.17,16519.0
2020-10-12 11:45:00,128.2,128.22,128.1,128.14,9849.0,128.2,128.22,128.1,128.14,9849.0
2020-10-12 11:50:00,128.1,128.1,127.63,127.64,50674.0,128.1,128.1,127.63,127.64,50674.0
2020-10-12 11:55:00,127.65,127.73,127.4,127.48,24064.0,127.65,127.73,127.4,127.48,24064.0
2020-10-12 12:00:00,127.48,127.52,127.27,127.42,16667.0,127.48,127.52,127.27,127.42,16667.0
2020-10-12 12:05:00,127.44,127.75,127.41,127.6,54435.0,127.44,127.75,127.41,127.6,54435.0
2020-10-12 12:10:00,127.63,127.87,127.57,127.8,17927.0,127.63,127.87,127.57,127.8,17927.0
2020-10-12 12:15:00,127.81,127.88,127.79,127.84,7505.0,127.81,127.88,127.79,127.84,7505.0
2020-10-12 12:20:00,127.84,128.07,127.84,128.03,13109.0,127.84,128.07,127.84,128.03,13109.0
2020-10-12 12:25:00,128.02,128.2,127.99,128.07,16861.0,128.02,128.2,127.99,128.07,16861.0
2020-10-12 12:30:00,128.06,128.35,128.02,128.31,11534.0,128.06,128.35,128.02,128.31,11534.0
2020-10-12 12:35:00,128.33,128.34,128.18,128.28,6369.0,128.33,128.34,128.18,128.28,6369.0
2020-10-12 12:40:00,128.31,128.49,128.28,128.47,11387.0,128.31,128.49,128.28,128.47,11387.0
2020-10-12 12:45:00,128.47,128.58,128.43,128.55,21180.0,128.47,128.58,128.43,128.55,21180.0
2020-10-12 12:50:00,128.57,128.63,128.3,128.3,12692.0,128.57,128.63,128.3,128.3,12692.0
2020-10-12 12:55:00,128.27,128.36,128.21,128.28,8415.0,128.27,128.36,128.21,128.28,8415.0
2020-10-12 13:00:00,128.31,128.33,128.16,128.22,6228.0,128.31,128.33,128.16,128.22,6228.0
2020-10-12 13:05:00,128.19,128.21,128.03,128.05,5731.0,128.19,128.21,128.03,128.05,5731.0
2020-10-12 13:10:00,128.05,128.07,127.84,127.9,10939.0,128.05,128.07,127.84,127.9,10939.0
2020-10-12 13:15:00,127.88,128.21,127.88,128.16,8394.0,127.88,128.21,127.88,128.16,8394.0
2020-10-12 13:20:00,128.17,128.47,128.11,128.35,13630.0,128.17,128.47,128.11,128.35,13630.0
2020-10-12 13:25:00,128.36,128.36,128.18,128.19,7204.0,128.36,128.36,128.18,128.19,7204.0
2020-10-12 13:30:00,128.26,128.5,128.18,128.48,13668.0,128.26,128.5,128.18,128.48,13668.0
2020-10-12 13:35:00,128.49,128.51,128.35,128.46,10385.0,128.49,128.51,128.35,128.46,10385.0
2020-10-12 13:40:00,128.4,128.41,128.17,128.29,14319.0,128.4,128.41,128.17,128.29,14319.0
2020-10-12 13:45:00,128.27,128.38,128.16,128.28,9100.0,128.27,128.38,128.16,128.28,9100.0
2020-10-12 13:50:00,128.34,128.45,128.25,128.39,6818.0,128.34,128.45,128.25,128.39,6818.0
2020-10-12 13:55:00,128.37,128.46,128.33,128.44,8284.0,128.37,128.46,128.33,128.44,8284.0
2020-10-12 14:00:00,128.47,128.66,128.43,128.56,43017.0,128.47,128.66,128.43,128.56,43017.0
2020-10-12 14:05:00,128.56,128.59,128.48,128.57,14561.0,128.56,128.59,128.48,128.57,14561.0
2020-10-12 14:10:00,128.55,128.64,128.5,128.53,22373.0,128.55,128.64,128.5,128.53,22373.0
2020-10-12 14:15:00,128.53,128.64,128.44,128.47,21992.0,128.53,128.64,128.44,128.47,21992.0
2020-10-12 14:20:00,128.47,128.58,128.4,128.55,21179.0,128.47,128.58,128.4,128.55,21179.0
2020-10-12 14:25:00,128.53,128.7,128.52,128.68,28093.0,128.53,128.7,128.52,128.68,28093.0
2020-10-12 14:30:00,128.68,128.85,128.63,128.66,54747.0,128.68,128.85,128.63,128.66,54747.0
2020-10-12 14:35:00,128.66,128.74,128.5,128.58,18353.0,128.66,128.74,128.5,128.58,18353.0
2020-10-12 14:40:00,128.61,128.64,128.21,128.27,24265.0,128.61,128.64,128.21,128.27,24265.0
2020-10-12 14:45:00,128.24,128.58,128.23,128.49,37521.0,128.24,128.58,128.23,128.49,37521.0
2020-10-12 14:50:00,128.51,128.59,128.41,128.41,9478.0,128.51,128.59,128.41,128.41,9478.0
2020-10-12 14:55:00,128.4,128.47,128.33,128.39,11991.0,128.4,128.47,128.33,128.39,11991.0
2020-10-12 15:00:00,128.47,128.75,128.3,128.36,11484.0,128.47,128.75,128.3,128.36,11484.0
2020-10-12 15:05:00,128.32,128.32,128.06,128.06,16041.0,128.32,128.32,128.06,128.06,16041.0
2020-10-12 15:10:00,128.08,128.17,127.92,127.94,12039.0,128.08,128.17,127.92,127.94,12039.0
2020-10-12 15:15:00,127.95,128.15,127.93,128.07,12958.0,127.95,128.15,127.93,128.07,12958.0
2020-10-12 15:20:00,128.11,128.24,128.03,128.18,16102.0,128.11,128.24,128.03,128.18,16102.0
2020-10-12 15:25:00,128.19,128.32,128.15,128.2,13635.0,128.19,128.32,128.15,128.2,13635.0
2020-10-12 15:30:00,128.21,128.23,128.06,128.11,19114.0,128.21,128.23,128.06,128.11,19114.0
2020-10-12 15:35:00,128.08,128.2,128.06,128.08,19076.0,128.08,128.2,128.06,128.08,19076.0
2020-10-12 15:40:00,128.08,128.27,128.06,128.25,50159.0,128.08,128.27,128.06,128.25,50159.0
2020-10-12 15:45:00,128.24,128.26,128.01,128.02,37942.0,128.24,128.26,128.01,128.02,37942.0
2020-10-12 15:50:00,128.01,128.03,127.67,127.71,70992.0,128.01,128.03,127.67,127.71,70992.0
2020-10-12 15:55:00,127.69,127.9,127.68,127.69,109752.0,127.69,127.9,127.68,127.69,109752.0
2020-10-13 09:30:00,128.0,128.0,127.31,127.51,149595.0,128.0,128.0,127.31,127.51,149595.0
2020-10-13 09:35:00,127.58,128.02,127.27,127.35,42322.0,127.58,128.02,127.27,127.35,42322.0
2020-10-13 09:40:00,127.29,127.48,126.89,127.02,41547.0,127.29,127.48,126.89,127.02,41547.0
2020-10-13 09:45:00,127.02,127.09,126.86,126.89,41319.0,127.02,127.09,126.86,126.89,41319.0
2020-10-13 09:50:00,126.86,126.91,126.38,126.78,26820.0,126.86,126.91,126.38,126.78,26820.0
2020-10-13 09:55:00,126.89,127.02,126.81,126.98,11913.0,126.89,127.02,126.81,126.98,11913.0
2020-10-13 10:00:00,127.0,127.0,126.75,126.81,14584.0,127.0,127.0,126.75,126.81,14584.0
2020-10-13 10:05:00,126.79,126.85,126.56,126.77,38792.0,126.79,126.85,126.56,126.77,38792.0
2020-10-13 10:10:00,126.83,126.91,126.54,126.74,8374.0,126.83,126.91,126.54,126.74,8374.0
2020-10-13 10:15:00,126.72,126.98,126.65,126.85,7081.0,126.72,126.98,126.65,126.85,7081.0
2020-10-13 10:20:00,126.9,127.03,126.85,126.91,20869.0,126.9,127.03,126.85,126.91,20869.0
2020-10-13 10:25:00,126.99,127.0,126.8,126.87,5105.0,126.99,127.0,126.8,126.87,5105.0
2020-10-13 10:30:00,126.8,126.92,126.64,126.7,18843.0,126.8,126.92,126.64,126.7,18843.0
2020-10-13 10:35:00,126.68,126.89,126.66,126.8,9581.0,126.68,126.89,126.66,126.8,9581.0
2020-10-13 10:40:00,126.81,126.89,126.62,126.8,17689.0,126.81,126.89,126.62,126.8,17689.0
2020-10-13 10:45:00,126.88,126.98,126.71,126.87,6628.0,126.88,126.98,126.71,126.87,6628.0
2020-10-13 10:50:00,126.85,126.95,126.75,126.83,12930.0,126.85,126.95,126.75,126.83,12930.0
2020-10-13 10:55:00,126.82,126.87,126.72,126.8,11761.0,126.82,126.87,126.72,126.8,11761.0
2020-10-13 11:00:00,126.84,126.89,126.69,126.73,6083.0,126.84,126.89,126.69,126.73,6083.0
2020-10-13 11:05:00,126.84,126.99,126.69,126.96,5664.0,126.84,126.99,126.69,126.96,5664.0
2020-10-13 11:10:00,126.9,127.19,126.9,127.09,13879.0,126.9,127.19,126.9,127.09,13879.0
2020-10-13 11:15:00,127.11,127.16,127.05,127.12,8716.0,127.11,127.16,127.05,127.12,8716.0
2020-10-13 11:20:00,127.18,127.25,126.97,127.11,26155.0,127.18,127.25,126.97,127.11,26155.0
2020-10-13 11:25:00,127.11,127.14,126.9,126.94,8193.0,127.11,127.14,126.9,126.94,8193.0
2020-10-13 11:30:00,126.91,127.13,126.9,127.09,10702.0,126.91,127.13,126.9,127.09,10702.0
2020-10-13 11:35:00,127.09,127.14,127.0,127.09,10455.0,127.09,127.14,127.0,127.09,10455.0
2020-10-13 11:40:00,127.07,127.13,126.95,127.03,7946.0,127.07,127.13,126.95,127.03,7946.0
2020-10-13 11:45:00,127.0,127.06,126.98,127.03,26713.0,127.0,127.06,126.98,127.03,26713.0
2020-10-13 11:50:00,127.03,127.06,126.83,126.83,16949.0,127.03,127.06,126.83,126.83,16949.0
2020-10-13 11:55:00,126.77,126.88,126.75,126.87,4666.0,126.77,126.88,126.75,126.87,4666.0
2020-10-13 12:00:00,126.84,127.02,126.83,127.0,3523.0,126.84,127.02,126.83,127.0,3523.0
2020-10-13 12:05:00,126.92,127.04,126.88,127.0,2027.0,126.92,127.04,126.88,127.0,2027.0
2020-10-13 12:10:00,127.0,127.0,126.79,126.84,4140.0,127.0,127.0,126.79,126.84,4140.0
2020-10-13 12:15:00,126.77,126.79,126.63,126.66,5436.0,126.77,126.79,126.63,126.66,5436.0
2020-10-13 12:20:00,126.67,126.86,126.65,126.82,3682.0,126.67,126.86,126.65,126.82,3682.0
2020-10-13 12:25:00,126.88,127.04,126.84,126.97,5653.0,126.88,127.04,126.84,126.97,5653.0
2020-10-13 12:30:00,126.95,127.14,126.95,127.04,6997.0,126.95,127.14,126.95,127.04,6997.0
2020-10-13 12:35:00,127.07,127.15,126.98,127.05,5463.0,127.07,127.15,126.98,127.05,5463.0
2020-10-13 12:40:00,127.05,127.17,126.96,127.11,3900.0,127.05,127.17,126.96,127.11,3900.0
2020-10-13 12:45:00,127.1,127.12,127.01,127.07,4614.0,127.1,127.12,127.01,127.07,4614.0
2020-10-13 12:50:00,127.05,127.24,126.99,127.06,9547.0,127.05,127.24,126.99,127.06,9547.0
2020-10-13 12:55:00,127.11,127.25,127.06,127.12,7890.0,127.11,127.25,127.06,127.12,7890.0
2020-10-13 13:00:00,127.12,127.12,126.93,127.01,10468.0,127.12,127.12,126.93,127.01,10468.0
2020-10-13 13:05:00,127.01,127.06,126.81,126.81,4128.0,127.01,127.06,126.81,126.81,4128.0
2020-10-13 13:10:00,126.91,127.1,126.83,126.99,4900.0,126.91,127.1,126.83,126.99,4900.0
2020-10-13 13:15:00,127.01,127.22,127.01,127.12,6676.0,127.01,127.22,127.01,127.12,6676.0
2020-10-13 13:20:00,127.13,127.19,126.88,126.91,3700.0,127.13,127.19,126.88,126.91,3700.0
2020-10-13 13:25:00,126.85,126.97,126.82,126.94,5533.0,126.85,126.97,126.82,126.94,5533.0
2020-10-13 13:30:00,126.91,127.08,126.82,127.07,5938.0,126.91,127.08,126.82,127.07,5938.0
2020-10-13 13:35:00,127.03,127.06,126.9,127.04,3113.0,127.03,127.06,126.9,127.04,3113.0
2020-10-13 13:40:00,127.01,127.11,126.9,126.9,8132.0,127.01,127.11,126.9,126.9,8132.0
2020-10-13 13:45:00,126.94,127.11,126.89,127.06,4532.0,126.94,127.11,126.89,127.06,4532.0
2020-10-13 13:50:00,127.08,127.1,127.0,127.06,2552.0,127.08,127.1,127.0,127.06,2552.0
2020-10-13 13:55:00,127.06,127.06,126.84,126.95,14561.0,127.06,127.06,126.84,126.95,14561.0
2020-10-13 14:00:00,126.89,126.9,126.83,126.87,3400.0,126.89,126.9,126.83,126.87,3400.0
2020-10-13 14:05:00,126.85,126.98,126.82,126.95,5186.0,126.85,126.98,126.82,126.95,5186.0
2020-10-13 14:10:00,126.87,127.0,126.87,126.95,6145.0,126.87,127.0,126.87,126.95,6145.0
2020-10-13 14:15:00,126.9,127.08,126.89,127.04,7326.0,126.9,127.08,126.89,127.04,7326.0
2020-10-13 14:20:00,127.01,127.08,126.96,127.06,9144.0,127.01,127.08,126.96,127.06,9144.0
2020-10-13 14:25:00,127.03,127.03,126.85,126.89,6474.0,127.03,127.03,126.85,126.89,6474.0
2020-10-13 14:30:00,126.85,127.08,126.68,127.01,13494.0,126.85,127.08,126.68,127.01,13494.0
2020-10-13 14:35:00,127.01,127.07,126.99,127.05,6715.0,127.01,127.07,126.99,127.05,6715.0
2020-10-13 14:40:00,127.02,127.04,126.96,127.03,4847.0,127.02,127.04,126.96,127.03,4847.0
2020-10-13 14:45:00,127.04,127.09,126.97,127.05,7762.0,127.04,127.09,126.97,127.05,7762.0
2020-10-13 14:50:00,127.05,127.05,126.9,126.94,5885.0,127.05,127.05,126.9,126.94,5885.0
2020-10-13 14:55:00,126.94,127.02,126.89,126.93,10793.0,126.94,127.02,126.89,126.93,10793.0
2020-10-13 15:00:00,126.95,127.0,126.94,126.99,6850.0,126.95,127.0,126.94,126.99,6850.0
2020-10-13 15:05:00,127.0,127.09,126.99,127.06,7650.0,127.0,127.09,126.99,127.06,7650.0
2020-10-13 15:10:00,127.06,127.27,127.06,127.22,9643.0,127.06,127.27,127.06,127.22,9643.0
2020-10-13 15:15:00,127.23,127.35,127.2,127.31,10439.0,127.23,127.35,127.2,127.31,10439.0
2020-10-13 15:20:00,127.31,127.41,127.21,127.39,14657.0,127.31,127.41,127.21,127.39,14657.0
2020-10-13 15:25:00,127.36,127.44,127.21,127.27,9104.0,127.36,127.44,127.21,127.27,9104.0
2020-10-13 15:30:00,127.26,127.26,127.11,127.11,11704.0,127.26,127.26,127.11,127.11,11704.0
2020-10-13 15:35:00,127.12,127.16,126.93,127.05,13699.0,127.12,127.16,126.93,127.05,13699.0
2020-10-13 15:40:00,127.05,127.15,127.04,127.09,11676.0,127.05,127.15,127.04,127.09,11676.0
2020-10-13 15:45:00,127.06,127.13,127.06,127.07,13196.0,127.06,127.13,127.06,127.07,13196.0
2020-10-13 15:50:00,127.09,127.25,127.08,127.15,23789.0,127.09,127.25,127.08,127.15,23789.0
2020-10-13 15:55:00,127.14,127.25,127.02,127.02,65559.0,127.14,127.25,127.02,127.02,65559.0
2020-10-14 09:30:00,127.8,128.32,127.35,128.09,95234.0,127.8,128.32,127.35,128.09,95234.0
2020-10-14 09:35:00,128.02,129.13,128.02,128.86,93612.0,128.02,129.13,128.02,128.86,93612.0
2020-10-14 09:40:00,128.86,130.25,128.7,130.24,243109.0,128.86,130.25,128.7,130.24,243109.0
2020-10-14 09:45:00,130.16,131.45,129.98,131.22,154895.0,130.16,131.45,129.98,131.22,154895.0
2020-10-14 09:50:00,131.16,132.35,131.13,131.96,139685.0,131.16,132.35,131.13,131.96,139685.0
2020-10-14 09:55:00,131.97,133.43,131.8,133.43,172345.0,131.97,133.43,131.8,133.43,172345.0
2020-10-14 10:00:00,133.47,133.56,132.75,133.25,136001.0,133.47,133.56,132.75,133.25,136001.0
2020-10-14 10:05:00,133.25,134.52,133.03,134.14,160492.0,133.25,134.52,133.03,134.14,160492.0
2020-10-14 10:10:00,134.28,134.46,133.61,134.46,184515.0,134.28,134.46,133.61,134.46,184515.0
2020-10-14 10:15:00,134.38,134.95,133.75,134.95,143179.0,134.38,134.95,133.75,134.95,143179.0
2020-10-14 10:20:00,134.94,135.15,134.37,134.61,173721.0,134.94,135.15,134.37,134.61,173721.0
2020-10-14 10:25:00,134.6,134.63,134.18,134.27,60853.0,134.6,134.63,134.18,134.27,60853.0
2020-10-14 10:30:00,134.33,135.32,134.27,135.26,116462.0,134.33,135.32,134.27,135.26,116462.0
2020-10-14 10:35:00,135.22,136.17,135.2,136.06,242205.0,135.22,136.17,135.2,136.06,242205.0
2020-10-14 10:40:00,136.09,136.8,135.93,135.99,198142.0,136.09,136.8,135.93,135.99,198142.0
2020-10-14 10:45:00,135.96,136.6,135.76,136.32,133298.0,135.96,136.6,135.76,136.32,133298.0
2020-10-14 10:50:00,136.32,136.96,136.29,136.95,156495.0,136.32,136.96,136.29,136.95,156495.0
2020-10-14 10:55:00,136.93,137.47,136.73,137.17,170330.0,136.93,137.47,136.73,137.17,170330.0
2020-10-14 11:00:00,137.2,137.86,136.82,137.77,189799.0,137.2,137.86,136.82,137.77,189799.0
2020-10-14 11:05:00,137.8,137.96,136.92,136.92,141117.0,137.8,137.96,136.92,136.92,141117.0
2020-10-14 11:10:00,136.96,137.16,135.88,136.2,255340.0,136.96,137.16,135.88,136.2,255340.0
2020-10-14 11:15:00,136.22,136.53,136.08,136.34,136735.0,136.22,136.53,136.08,136.34,136735.0
2020-10-14 11:20:00,136.31,137.12,136.23,136.85,149313.0,136.31,137.12,136.23,136.85,149313.0
2020-10-14 11:25:00,136.79,136.99,136.06,136.16,83376.0,136.79,136.99,136.06,136.16,83376.0
2020-10-14 11:30:00,136.18,136.45,135.85,136.22,98723.0,136.18,136.45,135.85,136.22,98723.0
2020-10-14 11:35:00,136.31,137.25,136.16,136.94,113693.0,136.31,137.25,136.16,136.94,113693.0
2020-10-14 11:40:00,136.95,137.41,136.8,137.34,163824.0,136.95,137.41,136.8,137.34,163824.0
2020-10-14 11:45:00,137.41,137.73,137.05,137.72,176908.0,137.41,137.73,137.05,137.72,176908.0
2020-10-14 11:50:00,137.7,138.3,137.68,138.11,179973.0,137.7,138.3,137.68,138.11,179973.0
2020-10-14 11:55:00,138.14,138.78,138.0,138.78,184778.0,138.14,138.78,138.0,138.78,184778.0
2020-10-14 12:00:00,138.78,138.82,138.11,138.13,115949.0,138.78,138.82,138.11,138.13,115949.0
2020-10-14 12:05:00,138.18,138.38,137.72,137.84,82932.0,138.18,138.38,137.72,137.84,82932.0
2020-10-14 12:10:00,137.79,137.85,137.42,137.42,58665.0,137.79,137.85,137.42,137.42,58665.0
2020-10-14 12:15:00,137.46,137.9,137.32,137.56,114965.0,137.46,137.9,137.32,137.56,114965.0
2020-10-14 12:20:00,137.56,138.63,137.37,138.41,133811.0,137.56,138.63,137.37,138.41,133811.0
2020-10-14 12:25:00,138.35,138.55,138.05,138.33,78960.0,138.35,138.55,138.05,138.33,78960.0
2020-10-14 12:30:00,138.33,138.98,138.23,138.6,91553.0,138.33,138.98,138.23,138.6,91553.0
2020-10-14 12:35:00,138.59,138.6,137.69,138.19,68176.0,138.59,138.6,137.69,138.19,68176.0
2020-10-14 12:40:00,138.07,138.45,137.82,137.85,60915.0,138.07,138.45,137.82,137.85,60915.0
2020-10-14 12:45:00,137.83,137.97,137.52,137.73,63851.0,137.83,137.97,137.52,137.73,63851.0
2020-10-14 12:50:00,137.79,138.2,137.72,137.9,47730.0,137.79,138.2,137.72,137.9,47730.0
2020-10-14 12:55:00,137.92,138.05,137.61,137.88,21773.0,137.92,138.05,137.61,137.88,21773.0
2020-10-14 13:00:00,137.86,138.17,137.79,138.15,21544.0,137.86,138.17,137.79,138.15,21544.0
2020-10-14 13:05:00,138.12,138.32,137.9,138.02,41042.0,138.12,138.32,137.9,138.02,41042.0
2020-10-14 13:10:00,138.01,138.16,137.91,138.12,29038.0,138.01,138.16,137.91,138.12,29038.0
2020-10-14 13:15:00,138.14,138.49,137.95,138.02,46470.0,138.14,138.49,137.95,138.02,46470.0
2020-10-14 13:20:00,137.99,138.16,137.82,137.9,27449.0,137.99,138.16,137.82,137.9,27449.0
2020-10-14 13:25:00,137.89,137.97,137.53,137.62,51071.0,137.89,137.97,137.53,137.62,51071.0
2020-10-14 13:30:00,137.63,137.65,137.26,137.33,28946.0,137.63,137.65,137.26,137.33,28946.0
2020-10-14 13:35:00,137.34,137.65,137.15,137.24,40042.0,137.34,137.65,137.15,137.24,40042.0
2020-10-14 13:40:00,137.24,137.45,137.16,137.21,25450.0,137.24,137.45,137.16,137.21,25450.0
2020-10-14 13:45:00,137.21,137.4,136.94,137.39,34140.0,137.21,137.4,136.94,137.39,34140.0
2020-10-14 13:50:00,137.4,137.68,137.37,137.6,47615.0,137.4,137.68,137.37,137.6,47615.0
2020-10-14 13:55:00,137.62,137.68,137.51,137.55,18902.0,137.62,137.68,137.51,137.55,18902.0
2020-10-14 14:00:00,137.55,137.78,137.44,137.48,29826.0,137.55,137.78,137.44,137.48,29826.0
2020-10-14 14:05:00,137.48,137.48,136.86,136.9,49293.0,137.48,137.48,136.86,136.9,49293.0
2020-10-14 14:10:00,136.88,137.08,136.52,136.61,75173.0,136.88,137.08,136.52,136.61,75173.0
2020-10-14 14:15:00,136.62,136.97,136.38,136.49,72184.0,136.62,136.97,136.38,136.49,72184.0
2020-10-14 14:20:00,136.49,136.8,136.35,136.7,59974.0,136.49,136.8,136.35,136.7,59974.0
2020-10-14 14:25:00,136.74,136.88,136.47,136.67,50298.0,136.74,136.88,136.47,136.67,50298.0
2020-10-14 14:30:00,136.63,136.93,136.54,136.74,51248.0,136.63,136.93,136.54,136.74,51248.0
2020-10-14 14:35:00,136.74,136.96,136.56,136.96,31328.0,136.74,136.96,136.56,136.96,31328.0
2020-10-14 14:40:00,136.96,136.99,136.63,136.66,27580.0,136.96,136.99,136.63,136.66,27580.0
2020-10-14 14:45:00,136.66,136.74,136.37,136.63,44418.0,136.66,136.74,136.37,136.63,44418.0
2020-10-14 14:50:00,136.56,136.97,136.5,136.76,35008.0,136.56,136.97,136.5,136.76,35008.0
2020-10-14 14:55:00,136.75,136.84,136.57,136.8,29493.0,136.75,136.84,136.57,136.8,29493.0
2020-10-14 15:00:00,136.77,136.98,136.68,136.94,27788.0,136.77,136.98,136.68,136.94,27788.0
2020-10-14 15:05:00,136.94,137.26,136.93,137.13,41723.0,136.94,137.26,136.93,137.13,41723.0
2020-10-14 15:10:00,137.08,137.42,137.08,137.2,26281.0,137.08,137.42,137.08,137.2,26281.0
2020-10-14 15:15:00,137.2,137.39,137.18,137.22,26663.0,137.2,137.39,137.18,137.22,26663.0
2020-10-14 15:20:00,137.25,137.32,137.02,137.02,30870.0,137.25,137.32,137.02,137.02,30870.0
2020-10-14 15:25:00,137.03,137.03,136.66,136.75,43453.0,137.03,137.03,136.66,136.75,43453.0
2020-10-14 15:30:00,136.78,137.25,136.7,137.09,42416.0,136.78,137.25,136.7,137.09,42416.0
2020-10-14 15:35:00,137.09,137.12,136.48,136.66,55326.0,137.09,137.12,136.48,136.66,55326.0
2020-10-14 15:40:00,136.66,136.94,136.66,136.84,34536.0,136.66,136.94,136.66,136.84,34536.0
2020-10-14 15:45:00,136.86,136.86,136.45,136.68,80844.0,136.86,136.86,136.45,136.68,80844.0
2020-10-14 15:50:00,136.68,136.68,135.8,135.83,236630.0,136.68,136.68,135.8,135.83,236630.0
2020-10-14 15:55:00,135.83,136.12,135.83,136.07,261320.0,135.83,136.12,135.83,136.07,261320.0
2020-10-15 09:30:00,133.2,134.62,132.29,133.21,425032.0,133.2,134.62,132.29,133.21,425032.0
2020-10-15 09:35:00,133.26,134.7,133.04,133.43,177868.0,133.26,134.7,133.04,133.43,177868.0
2020-10-15 09:40:00,133.45,133.45,132.61,133.2,125674.0,133.45,133.45,132.61,133.2,125674.0
2020-10-15 09:45:00,133.3,133.3,132.61,132.72,79975.0,133.3,133.3,132.61,132.72,79975.0
2020-10-15 09:50:00,132.68,133.11,132.36,132.72,96943.0,132.68,133.11,132.36,132.72,96943.0
2020-10-15 09:55:00,132.83,132.84,132.03,132.17,84714.0,132.83,132.84,132.03,132.17,84714.0
2020-10-15 10:00:00,132.1,132.21,131.0,131.37,199427.0,132.1,132.21,131.0,131.37,199427.0
2020-10-15 10:05:00,131.39,132.5,130.73,132.1,183913.0,131.39,132.5,130.73,132.1,183913.0
2020-10-15 10:10:00,132.1,132.3,131.33,131.65,67414.0,132.1,132.3,131.33,131.65,67414.0
2020-10-15 10:15:00,131.68,131.85,131.17,131.54,70975.0,131.68,131.85,131.17,131.54,70975.0
2020-10-15 10:20:00,131.53,131.58,131.01,131.39,138886.0,131.53,131.58,131.01,131.39,138886.0
2020-10-15 10:25:00,131.38,131.63,130.55,130.7,100736.0,131.38,131.63,130.55,130.7,100736.0
2020-10-15 10:30:00,130.67,130.91,130.34,130.75,87885.0,130.67,130.91,130.34,130.75,87885.0
2020-10-15 10:35:00,130.8,131.06,130.59,130.8,71011.0,130.8,131.06,130.59,130.8,71011.0
2020-10-15 10:40:00,130.84,131.11,130.34,130.5,70476.0,130.84,131.11,130.34,130.5,70476.0
2020-10-15 10:45:00,130.54,131.08,130.34,130.99,68184.0,130.54,131.08,130.34,130.99,68184.0
2020-10-15 10:50:00,131.02,131.3,130.82,130.91,148095.0,131.02,131.3,130.82,130.91,148095.0
2020-10-15 10:55:00,130.81,131.79,130.78,131.35,144320.0,130.81,131.79,130.78,131.35,144320.0
2020-10-15 11:00:00,131.45,132.25,131.44,131.84,206677.0,131.45,132.25,131.44,131.84,206677.0
2020-10-15 11:05:00,131.9,132.3,131.87,132.25,89951.0,131.9,132.3,131.87,132.25,89951.0
2020-10-15 11:10:00,132.27,132.39,131.96,132.07,137725.0,132.27,132.39,131.96,132.07,137725.0
2020-10-15 11:15:00,132.08,132.1,131.57,131.62,83392.0,132.08,132.1,131.57,131.62,83392.0
2020-10-15 11:20:00,131.66,131.72,131.53,131.64,69557.0,131.66,131.72,131.53,131.64,69557.0
2020-10-15 11:25:00,131.66,131.7,131.11,131.25,57139.0,131.66,131.7,131.11,131.25,57139.0
2020-10-15 11:30:00,131.19,131.3,130.9,131.25,38574.0,131.19,131.3,130.9,131.25,38574.0
2020-10-15 11:35:00,131.26,131.49,131.15,131.27,31352.0,131.26,131.49,131.15,131.27,31352.0
2020-10-15 11:40:00,131.33,131.34,131.06,131.33,38419.0,131.33,131.34,131.06,131.33,38419.0
2020-10-15 11:45:00,131.35,131.9,131.35,131.44,39438.0,131.35,131.9,131.35,131.44,39438.0
2020-10-15 11:50:00,131.54,131.58,131.18,131.23,19329.0,131.54,131.58,131.18,131.23,19329.0
2020-10-15 11:55:00,131.23,131.48,131.18,131.21,36531.0,131.23,131.48,131.18,131.21,36531.0
2020-10-15 12:00:00,131.24,131.31,130.7,130.81,75556.0,131.24,131.31,130.7,130.81,75556.0
2020-10-15 12:05:00,130.87,131.06,130.79,130.83,29963.0,130.87,131.06,130.79,130.83,29963.0
2020-10-15 12:10:00,130.86,131.0,130.6,130.6,43030.0,130.86,131.0,130.6,130.6,43030.0
2020-10-15 12:15:00,130.62,130.84,130.51,130.66,44607.0,130.62,130.84,130.51,130.66,44607.0
2020-10-15 12:20:00,130.67,130.82,130.58,130.8,37909.0,130.67,130.82,130.58,130.8,37909.0
2020-10-15 12:25:00,130.82,130.87,130.68,130.74,30376.0,130.82,130.87,130.68,130.74,30376.0
2020-10-15 12:30:00,130.76,130.78,130.36,130.39,48903.0,130.76,130.78,130.36,130.39,48903.0
2020-10-15 12:35:00,130.45,130.75,130.31,130.54,50597.0,130.45,130.75,130.31,130.54,50597.0
2020-10-15 12:40:00,130.53,130.65,130.1,130.11,35011.0,130.53,130.65,130.1,130.11,35011.0
2020-10-15 12:45:00,130.12,130.49,130.03,130.32,14700.0,130.12,130.49,130.03,130.32,14700.0
2020-10-15 12:50:00,130.31,130.45,130.2,130.42,13132.0,130.31,130.45,130.2,130.42,13132.0
2020-10-15 12:55:00,130.42,130.57,130.31,130.44,19247.0,130.42,130.57,130.31,130.44,19247.0
2020-10-15 13:00:00,130.47,130.55,130.37,130.37,11075.0,130.47,130.55,130.37,130.37,11075.0
2020-10-15 13:05:00,130.38,130.5,130.28,130.31,10065.0,130.38,130.5,130.28,130.31,10065.0
2020-10-15 13:10:00,130.33,130.46,130.28,130.43,6447.0,130.33,130.46,130.28,130.43,6447.0
2020-10-15 13:15:00,130.39,130.4,129.74,130.02,67022.0,130.39,130.4,129.74,130.02,67022.0
2020-10-15 13:20:00,130.05,130.21,129.8,130.08,16088.0,130.05,130.21,129.8,130.08,16088.0
2020-10-15 13:25:00,130.05,130.28,129.89,130.18,15355.0,130.05,130.28,129.89,130.18,15355.0
2020-10-15 13:30:00,130.21,130.35,130.14,130.3,17293.0,130.21,130.35,130.14,130.3,17293.0
2020-10-15 13:35:00,130.32,130.47,130.25,130.41,6052.0,130.32,130.47,130.25,130.41,6052.0
2020-10-15 13:40:00,130.43,131.0,130.38,130.95,48364.0,130.43,131.0,130.38,130.95,48364.0
2020-10-15 13:45:00,130.93,131.17,130.87,130.95,29518.0,130.93,131.17,130.87,130.95,29518.0
2020-10-15 13:50:00,130.98,131.03,130.4,130.4,23518.0,130.98,131.03,130.4,130.4,23518.0
2020-10-15 13:55:00,130.4,130.5,130.34,130.39,8730.0,130.4,130.5,130.34,130.39,8730.0
2020-10-15 14:00:00,130.35,130.55,130.32,130.53,8709.0,130.35,130.55,130.32,130.53,8709.0
2020-10-15 14:05:00,130.48,130.48,130.28,130.39,11494.0,130.48,130.48,130.28,130.39,11494.0
2020-10-15 14:10:00,130.4,130.76,130.31,130.61,24308.0,130.4,130.76,130.31,130.61,24308.0
2020-10-15 14:15:00,130.62,130.7,130.54,130.61,20195.0,130.62,130.7,130.54,130.61,20195.0
2020-10-15 14:20:00,130.64,130.64,130.26,130.26,13665.0,130.64,130.64,130.26,130.26,13665.0
2020-10-15 14:25:00,130.26,130.31,130.16,130.24,12875.0,130.26,130.31,130.16,130.24,12875.0
2020-10-15 14:30:00,130.21,130.38,130.12,130.31,9969.0,130.21,130.38,130.12,130.31,9969.0
2020-10-15 14:35:00,130.28,130.28,130.04,130.2,15559.0,130.28,130.28,130.04,130.2,15559.0
2020-10-15 14:40:00,130.26,130.4,129.91,129.91,42363.0,130.26,130.4,129.91,129.91,42363.0
2020-10-15 14:45:00,129.92,129.99,129.82,129.91,18331.0,129.92,129.99,129.82,129.91,18331.0
2020-10-15 14:50:00,129.89,129.99,129.68,129.84,15842.0,129.89,129.99,129.68,129.84,15842.0
2020-10-15 14:55:00,129.86,129.95,129.79,129.91,15421.0,129.86,129.95,129.79,129.91,15421.0
2020-10-15 15:00:00,129.9,129.98,129.73,129.91,30934.0,129.9,129.98,129.73,129.91,30934.0
2020-10-15 15:05:00,129.91,130.19,129.88,130.16,21775.0,129.91,130.19,129.88,130.16,21775.0
2020-10-15 15:10:00,130.18,130.19,130.0,130.05,26173.0,130.18,130.19,130.0,130.05,26173.0
2020-10-15 15:15:00,130.08,130.32,129.99,130.3,12944.0,130.08,130.32,129.99,130.3,12944.0
2020-10-15 15:20:00,130.26,130.37,130.17,130.36,14906.0,130.26,130.37,130.17,130.36,14906.0
2020-10-15 15:25:00,130.37,130.48,130.29,130.36,26438.0,130.37,130.48,130.29,130.36,26438.0
2020-10-15 15:30:00,130.37,130.5,130.26,130.45,33299.0,130.37,130.5,130.26,130.45,33299.0
2020-10-15 15:35:00,130.46,130.51,130.27,130.34,22718.0,130.46,130.51,130.27,130.34,22718.0
2020-10-15 15:40:00,130.36,130.61,130.34,130.58,29411.0,130.36,130.61,130.34,130.58,29411.0
2020-10-15 15:45:00,130.62,130.62,130.21,130.25,51092.0,130.62,130.62,130.21,130.25,51092.0
2020-10-15 15:50:00,130.25,130.45,130.16,130.16,62805.0,130.25,130.45,130.16,130.16,62805.0
2020-10-15 15:55:00,130.14,130.18,129.87,130.03,125770.0,130.14,130.18,129.87,130.03,125770.0
2020-10-16 09:30:00,131.89,132.05,130.46,130.67,138726.0,131.89,132.05,130.46,130.67,138726.0
2020-10-16 09:35:00,130.65,131.11,130.37,131.0,59653.0,130.65,131.11,130.37,131.0,59653.0
2020-10-16 09:40:00,130.99,131.27,130.76,131.17,51401.0,130.99,131.27,130.76,131.17,51401.0
2020-10-16 09:45:00,131.19,131.69,130.97,131.18,62187.0,131.19,131.69,130.97,131.18,62187.0
2020-10-16 09:50:00,131.23,131.44,130.88,131.16,31753.0,131.23,131.44,130.88,131.16,31753.0
2020-10-16 09:55:00,131.24,132.62,131.2,132.61,107439.0,131.24,132.62,131.2,132.61,107439.0
2020-10-16 10:00:00,132.63,132.91,132.06,132.63,71173.0,132.63,132.91,132.06,132.63,71173.0
2020-10-16 10:05:00,132.62,132.64,131.66,131.97,64135.0,132.62,132.64,131.66,131.97,64135.0
2020-10-16 10:10:00,132.01,132.11,131.81,131.9,24830.0,132.01,132.11,131.81,131.9,24830.0
2020-10-16 10:15:00,131.86,132.0,131.57,132.0,22149.0,131.86,132.0,131.57,132.0,22149.0
2020-10-16 10:20:00,132.1,132.44,131.98,132.19,33779.0,132.1,132.44,131.98,132.19,33779.0
2020-10-16 10:25:00,132.21,132.48,131.83,132.39,26539.0,132.21,132.48,131.83,132.39,26539.0
2020-10-16 10:30:00,132.49,132.59,131.88,131.88,39610.0,132.49,132.59,131.88,131.88,39610.0
2020-10-16 10:35:00,131.87,131.87,131.31,131.48,51335.0,131.87,131.87,131.31,131.48,51335.0
2020-10-16 10:40:00,131.48,131.7,131.32,131.68,16327.0,131.48,131.7,131.32,131.68,16327.0
2020-10-16 10:45:00,131.64,131.71,131.38,131.4,15832.0,131.64,131.71,131.38,131.4,15832.0
2020-10-16 10:50:00,131.36,131.58,131.11,131.34,41012.0,131.36,131.58,131.11,131.34,41012.0
2020-10-16 10:55:00,131.34,131.37,130.9,130.9,16824.0,131.34,131.37,130.9,130.9,16824.0
2020-10-16 11:00:00,130.9,131.13,130.78,131.13,22832.0,130.9,131.13,130.78,131.13,22832.0
2020-10-16 11:05:00,131.18,131.25,131.01,131.23,13731.0,131.18,131.25,131.01,131.23,13731.0
2020-10-16 11:10:00,131.23,131.55,131.09,131.55,17945.0,131.23,131.55,131.09,131.55,17945.0
2020-10-16 11:15:00,131.47,131.47,130.72,130.74,10725.0,131.47,131.47,130.72,130.74,10725.0
2020-10-16 11:20:00,130.74,130.79,130.33,130.46,17317.0,130.74,130.79,130.33,130.46,17317.0
2020-10-16 11:25:00,130.33,130.82,130.31,130.82,11625.0,130.33,130.82,130.31,130.82,11625.0
2020-10-16 11:30:00,130.76,130.94,130.53,130.94,13468.0,130.76,130.94,130.53,130.94,13468.0
2020-10-16 11:35:00,130.96,131.06,130.79,130.8,6856.0,130.96,131.06,130.79,130.8,6856.0
2020-10-16 11:40:00,130.8,131.17,130.7,131.17,6645.0,130.8,131.17,130.7,131.17,6645.0
2020-10-16 11:45:00,131.11,131.29,130.99,131.27,23390.0,131.11,131.29,130.99,131.27,23390.0
2020-10-16 11:50:00,131.19,131.44,131.13,131.41,10539.0,131.19,131.44,131.13,131.41,10539.0
2020-10-16 11:55:00,131.44,131.54,131.3,131.41,16778.0,131.44,131.54,131.3,131.41,16778.0
2020-10-16 12:00:00,131.42,131.49,131.2,131.31,6488.0,131.42,131.49,131.2,131.31,6488.0
2020-10-16 12:05:00,131.32,131.32,130.81,131.0,11053.0,131.32,131.32,130.81,131.0,11053.0
2020-10-16 12:10:00,130.9,131.13,130.83,131.13,8394.0,130.9,131.13,130.83,131.13,8394.0
2020-10-16 12:15:00,131.18,131.18,130.98,131.01,11177.0,131.18,131.18,130.98,131.01,11177.0
2020-10-16 12:20:00,131.01,131.02,130.7,130.83,8060.0,131.01,131.02,130.7,130.83,8060.0
2020-10-16 12:25:00,130.8,131.03,130.78,130.94,9626.0,130.8,131.03,130.78,130.94,9626.0
2020-10-16 12:30:00,130.94,131.02,130.82,131.02,10742.0,130.94,131.02,130.82,131.02,10742.0
2020-10-16 12:35:00,130.97,131.02,130.79,130.96,10346.0,130.97,131.02,130.79,130.96,10346.0
2020-10-16 12:40:00,130.92,131.0,130.85,130.96,4593.0,130.92,131.0,130.85,130.96,4593.0
2020-10-16 12:45:00,130.99,131.09,130.95,130.95,4564.0,130.99,131.09,130.95,130.95,4564.0
2020-10-16 12:50:00,131.02,131.19,131.01,131.17,7919.0,131.02,131.19,131.01,131.17,7919.0
2020-10-16 12:55:00,131.21,131.25,131.14,131.19,5930.0,131.21,131.25,131.14,131.19,5930.0
2020-10-16 13:00:00,131.15,131.15,131.03,131.09,5663.0,131.15,131.15,131.03,131.09,5663.0
2020-10-16 13:05:00,131.09,131.15,130.95,131.06,5872.0,131.09,131.15,130.95,131.06,5872.0
2020-10-16 13:10:00,130.99,131.09,130.87,130.96,10062.0,130.99,131.09,130.87,130.96,10062.0
2020-10-16 13:15:00,130.9,131.19,130.9,131.11,8083.0,130.9,131.19,130.9,131.11,8083.0
2020-10-16 13:20:00,131.08,131.1,131.0,131.0,5256.0,131.08,131.1,131.0,131.0,5256.0
2020-10-16 13:25:00,131.0,131.11,130.89,131.08,19807.0,131.0,131.11,130.89,131.08,19807.0
2020-10-16 13:30:00,131.14,131.3,131.07,131.27,6905.0,131.14,131.3,131.07,131.27,6905.0
2020-10-16 13:35:00,131.29,131.43,131.24,131.38,14989.0,131.29,131.43,131.24,131.38,14989.0
2020-10-16 13:40:00,131.41,131.48,131.34,131.34,9748.0,131.41,131.48,131.34,131.34,9748.0
2020-10-16 13:45:00,131.37,131.45,131.34,131.44,7196.0,131.37,131.45,131.34,131.44,7196.0
2020-10-16 13:50:00,131.46,131.48,131.32,131.32,2561.0,131.46,131.48,131.32,131.32,2561.0
2020-10-16 13:55:00,131.33,131.34,131.25,131.25,6311.0,131.33,131.34,131.25,131.25,6311.0
2020-10-16 14:00:00,131.28,131.36,131.11,131.12,6116.0,131.28,131.36,131.11,131.12,6116.0
2020-10-16 14:05:00,131.14,131.3,131.13,131.25,3700.0,131.14,131.3,131.13,131.25,3700.0
2020-10-16 14:10:00,131.27,131.36,131.22,131.28,5632.0,131.27,131.36,131.22,131.28,5632.0
2020-10-16 14:15:00,131.28,131.3,131.07,131.13,5783.0,131.28,131.3,131.07,131.13,5783.0
2020-10-16 14:20:00,131.17,131.17,131.01,131.03,4630.0,131.17,131.17,131.01,131.03,4630.0
2020-10-16 14:25:00,131.06,131.13,131.04,131.13,8685.0,131.06,131.13,131.04,131.13,8685.0
2020-10-16 14:30:00,131.1,131.31,131.03,131.26,7208.0,131.1,131.31,131.03,131.26,7208.0
2020-10-16 14:35:00,131.31,131.37,131.2,131.28,10146.0,131.31,131.37,131.2,131.28,10146.0
2020-10-16 14:40:00,131.31,131.36,131.25,131.36,6386.0,131.31,131.36,131.25,131.36,6386.0
2020-10-16 14:45:00,131.34,131.36,131.25,131.34,5702.0,131.34,131.36,131.25,131.34,5702.0
2020-10-16 14:50:00,131.39,131.4,131.3,131.37,6742.0,131.39,131.4,131.3,131.37,6742.0
2020-10-16 14:55:00,131.39,131.5,131.37,131.47,10165.0,131.39,131.5,131.37,131.47,10165.0
2020-10-16 15:00:00,131.48,131.5,131.28,131.33,9942.0,131.48,131.5,131.28,131.33,9942.0
2020-10-16 15:05:00,131.33,131.35,131.14,131.2,10130.0,131.33,131.35,131.14,131.2,10130.0
2020-10-16 15:10:00,131.22,131.22,130.9,130.92,12899.0,131.22,131.22,130.9,130.92,12899.0
2020-10-16 15:15:00,130.93,131.06,130.92,131.01,12828.0,130.93,131.06,130.92,131.01,12828.0
2020-10-16 15:20:00,131.04,131.12,130.95,131.02,9359.0,131.04,131.12,130.95,131.02,9359.0
2020-10-16 15:25:00,131.01,131.13,130.97,131.06,10930.0,131.01,131.13,130.97,131.06,10930.0
2020-10-16 15:30:00,131.08,131.19,130.87,130.91,31781.0,131.08,131.19,130.87,130.91,31781.0
2020-10-16 15:35:00,130.96,130.96,130.76,130.82,16860.0,130.96,130.96,130.76,130.82,16860.0
2020-10-16 15:40:00,130.8,130.86,130.61,130.66,20440.0,130.8,130.86,130.61,130.66,20440.0
2020-10-16 15:45:00,130.67,130.82,130.66,130.77,21016.0,130.67,130.82,130.66,130.77,21016.0
2020-10-16 15:50:00,130.76,130.95,130.41,130.44,62026.0,130.76,130.95,130.41,130.44,62026.0
2020-10-16 15:55:00,130.46,130.48,130.23,130.34,116135.0,130.46,130.48,130.23,130.34,116135.0
2020-10-19 09:30:00,131.37,131.5,131.11,131.39,87983.0,131.37,131.5,131.11,131.39,87983.0
2020-10-19 09:35:00,131.4,133.17,131.4,132.63,99566.0,131.4,133.17,131.4,132.63,99566.0
2020-10-19 09:40:00,132.6,133.15,132.11,133.1,41845.0,132.6,133.15,132.11,133.1,41845.0
2020-10-19 09:45:00,133.12,133.46,132.88,132.97,57255.0,133.12,133.46,132.88,132.97,57255.0
2020-10-19 09:50:00,132.89,132.96,132.44,132.53,24775.0,132.89,132.96,132.44,132.53,24775.0
2020-10-19 09:55:00,132.52,132.69,132.09,132.1,13445.0,132.52,132.69,132.09,132.1,13445.0
2020-10-19 10:00:00,132.08,132.14,131.55,131.7,34016.0,132.08,132.14,131.55,131.7,34016.0
2020-10-19 10:05:00,131.65,131.79,130.91,131.03,53817.0,131.65,131.79,130.91,131.03,53817.0
2020-10-19 10:10:00,131.12,131.2,130.85,130.97,27140.0,131.12,131.2,130.85,130.97,27140.0
2020-10-19 10:15:00,130.99,131.28,130.8,130.83,23526.0,130.99,131.28,130.8,130.83,23526.0
2020-10-19 10:20:00,130.89,130.89,130.28,130.4,39871.0,130.89,130.89,130.28,130.4,39871.0
2020-10-19 10:25:00,130.37,130.4,130.07,130.15,37394.0,130.37,130.4,130.07,130.15,37394.0
2020-10-19 10:30:00,130.19,130.2,129.73,129.87,53165.0,130.19,130.2,129.73,129.87,53165.0
2020-10-19 10:35:00,129.88,130.28,129.84,129.97,27283.0,129.88,130.28,129.84,129.97,27283.0
2020-10-19 10:40:00,129.9,129.95,129.76,129.84,13273.0,129.9,129.95,129.76,129.84,13273.0
2020-10-19 10:45:00,129.75,130.03,129.51,129.83,23689.0,129.75,130.03,129.51,129.83,23689.0
2020-10-19 10:50:00,129.96,130.14,129.8,130.14,10703.0,129.96,130.14,129.8,130.14,10703.0
2020-10-19 10:55:00,130.08,130.56,129.95,130.42,9195.0,130.08,130.56,129.95,130.42,9195.0
2020-10-19 11:00:00,130.41,130.72,130.4,130.46,13345.0,130.41,130.72,130.4,130.46,13345.0
2020-10-19 11:05:00,130.47,130.79,130.47,130.69,11852.0,130.47,130.79,130.47,130.69,11852.0
2020-10-19 11:10:00,130.57,130.88,130.57,130.64,7881.0,130.57,130.88,130.57,130.64,7881.0
2020-10-19 11:15:00,130.63,130.72,130.47,130.5,5885.0,130.63,130.72,130.47,130.5,5885.0
2020-10-19 11:20:00,130.46,130.53,130.11,130.3,20535.0,130.46,130.53,130.11,130.3,20535.0
2020-10-19 11:25:00,130.31,130.32,130.14,130.32,5965.0,130.31,130.32,130.14,130.32,5965.0
2020-10-19 11:30:00,130.29,130.47,130.16,130.47,8945.0,130.29,130.47,130.16,130.47,8945.0
2020-10-19 11:35:00,130.48,130.63,130.4,130.45,6209.0,130.48,130.63,130.4,130.45,6209.0
2020-10-19 11:40:00,130.42,130.48,130.24,130.31,4845.0,130.42,130.48,130.24,130.31,4845.0
2020-10-19 11:45:00,130.4,130.41,130.14,130.15,10894.0,130.4,130.41,130.14,130.15,10894.0
2020-10-19 11:50:00,130.16,130.29,130.14,130.29,4406.0,130.16,130.29,130.14,130.29,4406.0
2020-10-19 11:55:00,130.24,130.29,130.1,130.11,5816.0,130.24,130.29,130.1,130.11,5816.0
2020-10-19 12:00:00,130.1,130.31,129.86,130.15,8658.0,130.1,130.31,129.86,130.15,8658.0
2020-10-19 12:05:00,130.21,130.26,129.98,130.19,5929.0,130.21,130.26,129.98,130.19,5929.0
2020-10-19 12:10:00,130.14,130.15,129.81,129.87,5579.0,130.14,130.15,129.81,129.87,5579.0
2020-10-19 12:15:00,129.76,130.01,129.76,129.86,12736.0,129.76,130.01,129.76,129.86,12736.0
2020-10-19 12:20:00,129.87,129.87,129.6,129.74,6303.0,129.87,129.87,129.6,129.74,6303.0
2020-10-19 12:25:00,129.8,129.8,129.65,129.72,2998.0,129.8,129.8,129.65,129.72,2998.0
2020-10-19 12:30:00,129.73,129.74,129.53,129.58,13337.0,129.73,129.74,129.53,129.58,13337.0
2020-10-19 12:35:00,129.56,129.67,129.27,129.35,25992.0,129.56,129.67,129.27,129.35,25992.0
2020-10-19 12:40:00,129.32,129.62,129.32,129.62,5487.0,129.32,129.62,129.32,129.62,5487.0
2020-10-19 12:45:00,129.59,129.83,129.56,129.8,6668.0,129.59,129.83,129.56,129.8,6668.0
2020-10-19 12:50:00,129.84,129.87,129.67,129.8,6900.0,129.84,129.87,129.67,129.8,6900.0
2020-10-19 12:55:00,129.78,129.94,129.78,129.83,4706.0,129.78,129.94,129.78,129.83,4706.0
2020-10-19 13:00:00,129.84,129.86,129.61,129.61,4076.0,129.84,129.86,129.61,129.61,4076.0
2020-10-19 13:05:00,129.56,129.76,129.55,129.74,6572.0,129.56,129.76,129.55,129.74,6572.0
2020-10-19 13:10:00,129.71,129.95,129.71,129.92,3973.0,129.71,129.95,129.71,129.92,3973.0
2020-10-19 13:15:00,129.92,129.99,129.8,129.95,6920.0,129.92,129.99,129.8,129.95,6920.0
2020-10-19 13:20:00,129.99,130.03,129.81,129.89,4032.0,129.99,130.03,129.81,129.89,4032.0
2020-10-19 13:25:00,129.84,129.96,129.77,129.83,3188.0,129.84,129.96,129.77,129.83,3188.0
2020-10-19 13:30:00,129.89,129.91,129.71,129.71,3639.0,129.89,129.91,129.71,129.71,3639.0
2020-10-19 13:35:00,129.69,129.81,129.68,129.74,3977.0,129.69,129.81,129.68,129.74,3977.0
2020-10-19 13:40:00,129.85,129.85,129.61,129.75,5501.0,129.85,129.85,129.61,129.75,5501.0
2020-10-19 13:45:00,129.71,129.74,129.46,129.51,4900.0,129.71,129.74,129.46,129.51,4900.0
2020-10-19 13:50:00,129.57,129.61,129.39,129.54,9655.0,129.57,129.61,129.39,129.54,9655.0
2020-10-19 13:55:00,129.52,129.63,129.5,129.54,3506.0,129.52,129.63,129.5,129.54,3506.0
2020-10-19 14:00:00,129.6,129.6,129.36,129.41,5381.0,129.6,129.6,129.36,129.41,5381.0
2020-10-19 14:05:00,129.41,129.5,129.39,129.41,3842.0,129.41,129.5,129.39,129.41,3842.0
2020-10-19 14:10:00,129.43,129.76,129.38,129.71,11334.0,129.43,129.76,129.38,129.71,11334.0
2020-10-19 14:15:00,129.72,129.79,129.56,129.61,4768.0,129.72,129.79,129.56,129.61,4768.0
2020-10-19 14:20:00,129.62,129.62,129.5,129.55,3036.0,129.62,129.62,129.5,129.55,3036.0
2020-10-19 14:25:00,129.59,129.61,129.5,129.52,7382.0,129.59,129.61,129.5,129.52,7382.0
2020-10-19 14:30:00,129.5,129.5,129.18,129.24,20302.0,129.5,129.5,129.18,129.24,20302.0
2020-10-19 14:35:00,129.24,129.25,129.05,129.1,6640.0,129.24,129.25,129.05,129.1,6640.0
2020-10-19 14:40:00,129.06,129.1,128.89,128.9,14730.0,129.06,129.1,128.89,128.9,14730.0
2020-10-19 14:45:00,128.87,129.1,128.8,129.02,10060.0,128.87,129.1,128.8,129.02,10060.0
2020-10-19 14:50:00,129.0,129.03,128.86,129.02,9750.0,129.0,129.03,128.86,129.02,9750.0
2020-10-19 14:55:00,129.02,129.15,128.96,128.99,9403.0,129.02,129.15,128.96,128.99,9403.0
2020-10-19 15:00:00,129.0,129.01,128.8,128.92,25275.0,129.0,129.01,128.8,128.92,25275.0
2020-10-19 15:05:00,128.95,128.98,128.7,128.93,17983.0,128.95,128.98,128.7,128.93,17983.0
2020-10-19 15:10:00,128.94,129.09,128.8,129.07,11028.0,128.94,129.09,128.8,129.07,11028.0
2020-10-19 15:15:00,129.01,129.06,128.89,129.02,14221.0,129.01,129.06,128.89,129.02,14221.0
2020-10-19 15:20:00,128.99,129.14,128.95,128.95,10913.0,128.99,129.14,128.95,128.95,10913.0
2020-10-19 15:25:00,128.89,129.11,128.85,129.09,16548.0,128.89,129.11,128.85,129.09,16548.0
2020-10-19 15:30:00,129.09,129.26,129.02,129.08,16344.0,129.09,129.26,129.02,129.08,16344.0
2020-10-19 15:35:00,129.04,129.14,129.02,129.09,13856.0,129.04,129.14,129.02,129.09,13856.0
2020-10-19 15:40:00,129.07,129.09,128.77,128.83,15814.0,129.07,129.09,128.77,128.83,15814.0
2020-10-19 15:45:00,128.88,129.05,128.86,129.02,19529.0,128.88,129.05,128.86,129.02,19529.0
2020-10-19 15:50:00,129.01,129.17,128.83,129.07,86807.0,129.01,129.17,128.83,129.07,86807.0
2020-10-19 15:55:00,129.1,129.4,129.07,129.32,136208.0,129.1,129.4,129.07,129.32,136208.0
2020-10-20 09:30:00,130.12,130.55,129.81,130.07,58027.0,130.12,130.55,129.81,130.07,58027.0
2020-10-20 09:35:00,130.21,130.48,129.83,130.06,20842.0,130.21,130.48,129.83,130.06,20842.0
2020-10-20 09:40:00,130.03,130.59,130.0,130.34,22735.0,130.03,130.59,130.0,130.34,22735.0
2020-10-20 09:45:00,130.43,130.91,130.26,130.3,38178.0,130.43,130.91,130.26,130.3,38178.0
2020-10-20 09:50:00,130.37,130.83,130.33,130.6,34709.0,130.37,130.83,130.33,130.6,34709.0
2020-10-20 09:55:00,130.53,131.22,130.53,131.04,32981.0,130.53,131.22,130.53,131.04,32981.0
2020-10-20 10:00:00,131.11,131.63,131.07,131.54,22031.0,131.11,131.63,131.07,131.54,22031.0
2020-10-20 10:05:00,131.47,131.79,131.23,131.31,40094.0,131.47,131.79,131.23,131.31,40094.0
2020-10-20 10:10:00,131.36,131.46,130.97,130.97,20637.0,131.36,131.46,130.97,130.97,20637.0
2020-10-20 10:15:00,130.98,131.15,130.8,130.87,23159.0,130.98,131.15,130.8,130.87,23159.0
2020-10-20 10:20:00,130.87,131.45,130.87,131.21,26812.0,130.87,131.45,130.87,131.21,26812.0
2020-10-20 10:25:00,131.31,131.36,130.8,130.93,22640.0,131.31,131.36,130.8,130.93,22640.0
2020-10-20 10:30:00,130.93,131.19,130.83,131.17,10370.0,130.93,131.19,130.83,131.17,10370.0
2020-10-20 10:35:00,131.12,131.3,131.12,131.25,8095.0,131.12,131.3,131.12,131.25,8095.0
2020-10-20 10:40:00,131.23,131.27,130.91,131.27,22497.0,131.23,131.27,130.91,131.27,22497.0
2020-10-20 10:45:00,131.27,131.36,130.87,131.05,12853.0,131.27,131.36,130.87,131.05,12853.0
2020-10-20 10:50:00,131.17,131.34,131.13,131.14,6274.0,131.17,131.34,131.13,131.14,6274.0
2020-10-20 10:55:00,131.25,131.5,131.14,131.5,14890.0,131.25,131.5,131.14,131.5,14890.0
2020-10-20 11:00:00,131.41,131.44,130.93,131.02,17318.0,131.41,131.44,130.93,131.02,17318.0
2020-10-20 11:05:00,131.1,131.35,131.09,131.35,8852.0,131.1,131.35,131.09,131.35,8852.0
2020-10-20 11:10:00,131.33,131.49,131.25,131.47,18634.0,131.33,131.49,131.25,131.47,18634.0
2020-10-20 11:15:00,131.46,131.58,131.28,131.38,16989.0,131.46,131.58,131.28,131.38,16989.0
2020-10-20 11:20:00,131.32,131.42,131.1,131.26,5801.0,131.32,131.42,131.1,131.26,5801.0
2020-10-20 11:25:00,131.22,131.33,131.05,131.09,9650.0,131.22,131.33,131.05,131.09,9650.0
2020-10-20 11:30:00,131.12,131.26,131.05,131.12,13148.0,131.12,131.26,131.05,131.12,13148.0
2020-10-20 11:35:00,131.12,131.18,130.72,130.84,6973.0,131.12,131.18,130.72,130.84,6973.0
2020-10-20 11:40:00,130.86,130.86,130.42,130.58,6982.0,130.86,130.86,130.42,130.58,6982.0
2020-10-20 11:45:00,130.55,130.71,130.34,130.4,23745.0,130.55,130.71,130.34,130.4,23745.0
2020-10-20 11:50:00,130.41,130.45,130.19,130.34,24853.0,130.41,130.45,130.19,130.34,24853.0
2020-10-20 11:55:00,130.34,130.35,130.19,130.3,6301.0,130.34,130.35,130.19,130.3,6301.0
2020-10-20 12:00:00,130.31,130.37,130.15,130.33,8799.0,130.31,130.37,130.15,130.33,8799.0
2020-10-20 12:05:00,130.35,130.37,130.23,130.36,13435.0,130.35,130.37,130.23,130.36,13435.0
2020-10-20 12:10:00,130.4,130.56,130.37,130.49,3676.0,130.4,130.56,130.37,130.49,3676.0
2020-10-20 12:15:00,130.45,130.65,130.45,130.51,5299.0,130.45,130.65,130.45,130.51,5299.0
2020-10-20 12:20:00,130.5,130.57,130.4,130.45,6685.0,130.5,130.57,130.4,130.45,6685.0
2020-10-20 12:25:00,130.42,130.44,130.32,130.32,3318.0,130.42,130.44,130.32,130.32,3318.0
2020-10-20 12:30:00,130.3,130.65,130.24,130.65,10121.0,130.3,130.65,130.24,130.65,10121.0
2020-10-20 12:35:00,130.66,130.66,130.33,130.4,5325.0,130.66,130.66,130.33,130.4,5325.0
2020-10-20 12:40:00,130.48,130.63,130.48,130.48,5421.0,130.48,130.63,130.48,130.48,5421.0
2020-10-20 12:45:00,130.54,130.55,130.17,130.22,24636.0,130.54,130.55,130.17,130.22,24636.0
2020-10-20 12:50:00,130.26,130.26,130.14,130.18,4443.0,130.26,130.26,130.14,130.18,4443.0
2020-10-20 12:55:00,130.18,130.21,130.16,130.19,4954.0,130.18,130.21,130.16,130.19,4954.0
2020-10-20 13:00:00,130.18,130.39,130.18,130.29,5434.0,130.18,130.39,130.18,130.29,5434.0
2020-10-20 13:05:00,130.21,130.29,130.17,130.18,4620.0,130.21,130.29,130.17,130.18,4620.0
2020-10-20 13:10:00,130.18,130.41,130.17,130.37,3500.0,130.18,130.41,130.17,130.37,3500.0
2020-10-20 13:15:00,130.35,130.45,130.21,130.21,3785.0,130.35,130.45,130.21,130.21,3785.0
2020-10-20 13:20:00,130.23,130.23,130.03,130.1,7072.0,130.23,130.23,130.03,130.1,7072.0
2020-10-20 13:25:00,130.11,130.13,130.01,130.06,5853.0,130.11,130.13,130.01,130.06,5853.0
2020-10-20 13:30:00,130.1,130.1,129.85,129.98,8040.0,130.1,130.1,129.85,129.98,8040.0
2020-10-20 13:35:00,129.94,130.06,129.91,129.95,7200.0,129.94,130.06,129.91,129.95,7200.0
2020-10-20 13:40:00,129.93,129.93,129.63,129.74,9528.0,129.93,129.93,129.63,129.74,9528.0
2020-10-20 13:45:00,129.73,129.77,129.61,129.69,5186.0,129.73,129.77,129.61,129.69,5186.0
2020-10-20 13:50:00,129.65,129.67,129.41,129.5,15645.0,129.65,129.67,129.41,129.5,15645.0
2020-10-20 13:55:00,129.49,129.56,129.12,129.14,18585.0,129.49,129.56,129.12,129.14,18585.0
2020-10-20 14:00:00,129.13,129.23,128.71,129.07,50397.0,129.13,129.23,128.71,129.07,50397.0
2020-10-20 14:05:00,129.09,129.14,128.91,129.01,27943.0,129.09,129.14,128.91,129.01,27943.0
2020-10-20 14:10:00,129.01,129.13,129.01,129.08,12998.0,129.01,129.13,129.01,129.08,12998.0
2020-10-20 14:15:00,129.09,129.25,129.04,129.13,13784.0,129.09,129.25,129.04,129.13,13784.0
2020-10-20 14:20:00,129.13,129.34,129.0,129.3,19146.0,129.13,129.34,129.0,129.3,19146.0
2020-10-20 14:25:00,129.34,129.56,129.34,129.44,13800.0,129.34,129.56,129.34,129.44,13800.0
2020-10-20 14:30:00,129.48,129.71,129.48,129.58,12774.0,129.48,129.71,129.48,129.58,12774.0
2020-10-20 14:35:00,129.6,129.6,129.32,129.53,6872.0,129.6,129.6,129.32,129.53,6872.0
2020-10-20 14:40:00,129.5,129.8,129.5,129.6,8684.0,129.5,129.8,129.5,129.6,8684.0
2020-10-20 14:45:00,129.59,129.63,129.33,129.34,10821.0,129.59,129.63,129.33,129.34,10821.0
2020-10-20 14:50:00,129.34,129.35,129.15,129.22,5637.0,129.34,129.35,129.15,129.22,5637.0
2020-10-20 14:55:00,129.22,129.31,129.18,129.21,10912.0,129.22,129.31,129.18,129.21,10912.0
2020-10-20 15:00:00,129.18,129.27,129.11,129.27,8862.0,129.18,129.27,129.11,129.27,8862.0
2020-10-20 15:05:00,129.26,129.31,128.81,128.82,35069.0,129.26,129.31,128.81,128.82,35069.0
2020-10-20 15:10:00,128.81,128.81,128.63,128.73,18652.0,128.81,128.81,128.63,128.73,18652.0
2020-10-20 15:15:00,128.7,128.92,128.49,128.89,23470.0,128.7,128.92,128.49,128.89,23470.0
2020-10-20 15:20:00,128.88,129.3,128.86,129.28,11884.0,128.88,129.3,128.86,129.28,11884.0
2020-10-20 15:25:00,129.3,129.46,129.23,129.41,10733.0,129.3,129.46,129.23,129.41,10733.0
2020-10-20 15:30:00,129.36,129.47,129.28,129.46,12358.0,129.36,129.47,129.28,129.46,12358.0
2020-10-20 15:35:00,129.46,129.64,129.23,129.64,31949.0,129.46,129.64,129.23,129.64,31949.0
2020-10-20 15:40:00,129.65,130.04,129.64,129.88,22669.0,129.65,130.04,129.64,129.88,22669.0
2020-10-20 15:45:00,129.82,129.91,129.7,129.79,58442.0,129.82,129.91,129.7,129.79,58442.0
2020-10-20 15:50:00,129.78,130.14,129.78,129.96,56960.0,129.78,130.14,129.78,129.96,56960.0
2020-10-20 15:55:00,129.89,130.1,129.8,130.09,79282.0,129.89,130.1,129.8,130.09,79282.0
2020-10-21 09:30:00,132.39,133.48,132.01,133.14,156517.0,132.39,133.48,132.01,133.14,156517.0
2020-10-21 09:35:00,133.18,134.69,133.14,134.63,154433.0,133.18,134.69,133.14,134.63,154433.0
2020-10-21 09:40:00,134.69,135.4,134.5,134.58,109249.0,134.69,135.4,134.5,134.58,109249.0
2020-10-21 09:45:00,134.64,134.73,133.35,133.66,50181.0,134.64,134.73,133.35,133.66,50181.0
2020-10-21 09:50:00,133.59,134.2,133.55,134.2,48573.0,133.59,134.2,133.55,134.2,48573.0
2020-10-21 09:55:00,134.25,134.61,134.1,134.1,37269.0,134.25,134.61,134.1,134.1,37269.0
2020-10-21 10:00:00,134.19,134.19,133.78,133.95,38351.0,134.19,134.19,133.78,133.95,38351.0
2020-10-21 10:05:00,133.99,134.78,133.91,134.72,72334.0,133.99,134.78,133.91,134.72,72334.0
2020-10-21 10:10:00,134.74,134.99,134.23,134.57,70687.0,134.74,134.99,134.23,134.57,70687.0
2020-10-21 10:15:00,134.66,135.4,134.38,135.11,58208.0,134.66,135.4,134.38,135.11,58208.0
2020-10-21 10:20:00,135.24,135.34,135.0,135.17,40123.0,135.24,135.34,135.0,135.17,40123.0
2020-10-21 10:25:00,135.13,135.54,135.01,135.46,66561.0,135.13,135.54,135.01,135.46,66561.0
2020-10-21 10:30:00,135.44,135.6,135.05,135.29,29375.0,135.44,135.6,135.05,135.29,29375.0
2020-10-21 10:35:00,135.27,135.27,134.55,134.7,48747.0,135.27,135.27,134.55,134.7,48747.0
2020-10-21 10:40:00,134.7,134.81,134.52,134.53,21505.0,134.7,134.81,134.52,134.53,21505.0
2020-10-21 10:45:00,134.55,134.72,134.11,134.12,24700.0,134.55,134.72,134.11,134.12,24700.0
2020-10-21 10:50:00,134.11,134.16,133.85,134.07,25142.0,134.11,134.16,133.85,134.07,25142.0
2020-10-21 10:55:00,134.1,134.46,134.1,134.22,14738.0,134.1,134.46,134.1,134.22,14738.0
2020-10-21 11:00:00,134.28,134.33,133.53,133.66,27017.0,134.28,134.33,133.53,133.66,27017.0
2020-10-21 11:05:00,133.59,133.67,133.5,133.59,16772.0,133.59,133.67,133.5,133.59,16772.0
2020-10-21 11:10:00,133.59,133.59,133.0,133.1,47470.0,133.59,133.59,133.0,133.1,47470.0
2020-10-21 11:15:00,133.14,133.22,132.67,133.18,42617.0,133.14,133.22,132.67,133.18,42617.0
2020-10-21 11:20:00,133.22,133.25,133.01,133.14,24020.0,133.22,133.25,133.01,133.14,24020.0
2020-10-21 11:25:00,133.11,133.11,132.64,132.82,44778.0,133.11,133.11,132.64,132.82,44778.0
2020-10-21 11:30:00,132.85,133.2,132.81,133.04,23908.0,132.85,133.2,132.81,133.04,23908.0
2020-10-21 11:35:00,133.04,133.36,132.99,133.23,31791.0,133.04,133.36,132.99,133.23,31791.0
2020-10-21 11:40:00,133.33,133.47,133.08,133.15,15799.0,133.33,133.47,133.08,133.15,15799.0
2020-10-21 11:45:00,133.22,133.32,133.12,133.22,11662.0,133.22,133.32,133.12,133.22,11662.0
2020-10-21 11:50:00,133.19,133.38,133.13,133.36,9566.0,133.19,133.38,133.13,133.36,9566.0
2020-10-21 11:55:00,133.34,133.36,133.15,133.15,12969.0,133.34,133.36,133.15,133.15,12969.0
2020-10-21 12:00:00,133.17,133.25,133.01,133.19,12660.0,133.17,133.25,133.01,133.19,12660.0
2020-10-21 12:05:00,133.12,133.46,133.12,133.38,5926.0,133.12,133.46,133.12,133.38,5926.0
2020-10-21 12:10:00,133.41,133.42,133.2,133.36,9316.0,133.41,133.42,133.2,133.36,9316.0
2020-10-21 12:15:00,133.33,133.43,133.25,133.34,11304.0,133.33,133.43,133.25,133.34,11304.0
2020-10-21 12:20:00,133.3,134.0,133.29,133.85,24000.0,133.3,134.0,133.29,133.85,24000.0
2020-10-21 12:25:00,133.87,133.93,133.64,133.7,5988.0,133.87,133.93,133.64,133.7,5988.0
2020-10-21 12:30:00,133.72,133.85,133.29,133.29,9784.0,133.72,133.85,133.29,133.29,9784.0
2020-10-21 12:35:00,133.29,133.48,133.19,133.46,12600.0,133.29,133.48,133.19,133.46,12600.0
2020-10-21 12:40:00,133.47,133.53,133.23,133.29,7421.0,133.47,133.53,133.23,133.29,7421.0
2020-10-21 12:45:00,133.34,133.47,133.17,133.29,6615.0,133.34,133.47,133.17,133.29,6615.0
2020-10-21 12:50:00,133.25,133.42,133.05,133.12,7705.0,133.25,133.42,133.05,133.12,7705.0
2020-10-21 12:55:00,133.23,133.24,132.89,133.12,11866.0,133.23,133.24,132.89,133.12,11866.0
2020-10-21 13:00:00,133.05,133.2,132.94,133.17,10567.0,133.05,133.2,132.94,133.17,10567.0
2020-10-21 13:05:00,133.14,133.29,133.04,133.29,11950.0,133.14,133.29,133.04,133.29,11950.0
2020-10-21 13:10:00,133.34,133.87,133.31,133.81,18353.0,133.34,133.87,133.31,133.81,18353.0
2020-10-21 13:15:00,133.79,133.93,133.72,133.74,13310.0,133.79,133.93,133.72,133.74,13310.0
2020-10-21 13:20:00,133.8,133.84,133.54,133.79,8060.0,133.8,133.84,133.54,133.79,8060.0
2020-10-21 13:25:00,133.78,133.94,133.75,133.94,3331.0,133.78,133.94,133.75,133.94,3331.0
2020-10-21 13:30:00,133.94,134.1,133.84,134.01,14921.0,133.94,134.1,133.84,134.01,14921.0
2020-10-21 13:35:00,134.06,134.1,133.84,133.88,9619.0,134.06,134.1,133.84,133.88,9619.0
2020-10-21 13:40:00,133.89,134.06,133.85,134.06,8071.0,133.89,134.06,133.85,134.06,8071.0
2020-10-21 13:45:00,134.01,134.19,133.94,134.01,13558.0,134.01,134.19,133.94,134.01,13558.0
2020-10-21 13:50:00,134.07,134.25,134.02,134.19,13521.0,134.07,134.25,134.02,134.19,13521.0
2020-10-21 13:55:00,134.16,134.49,134.1,134.46,16504.0,134.16,134.49,134.1,134.46,16504.0
2020-10-21 14:00:00,134.42,134.75,134.36,134.54,87369.0,134.42,134.75,134.36,134.54,87369.0
2020-10-21 14:05:00,134.5,134.89,134.5,134.88,17632.0,134.5,134.89,134.5,134.88,17632.0
2020-10-21 14:10:00,134.8,134.95,134.78,134.86,10223.0,134.8,134.95,134.78,134.86,10223.0
2020-10-21 14:15:00,134.84,134.93,134.75,134.8,14144.0,134.84,134.93,134.75,134.8,14144.0
2020-10-21 14:20:00,134.82,134.94,134.64,134.88,16078.0,134.82,134.94,134.64,134.88,16078.0
2020-10-21 14:25:00,134.89,135.19,134.87,135.07,21214.0,134.89,135.19,134.87,135.07,21214.0
2020-10-21 14:30:00,135.08,135.2,134.88,135.15,15591.0,135.08,135.2,134.88,135.15,15591.0
2020-10-21 14:35:00,135.14,135.23,135.02,135.11,21945.0,135.14,135.23,135.02,135.11,21945.0
2020-10-21 14:40:00,135.19,135.21,135.06,135.18,9910.0,135.19,135.21,135.06,135.18,9910.0
2020-10-21 14:45:00,135.18,135.43,135.18,135.33,18952.0,135.18,135.43,135.18,135.33,18952.0
2020-10-21 14:50:00,135.32,135.52,135.28,135.47,18095.0,135.32,135.52,135.28,135.47,18095.0
2020-10-21 14:55:00,135.48,135.67,135.45,135.62,16546.0,135.48,135.67,135.45,135.62,16546.0
2020-10-21 15:00:00,135.66,135.71,135.41,135.49,24693.0,135.66,135.71,135.41,135.49,24693.0
2020-10-21 15:05:00,135.49,135.59,135.45,135.55,15326.0,135.49,135.59,135.45,135.55,15326.0
2020-10-21 15:10:00,135.57,135.87,135.56,135.72,35036.0,135.57,135.87,135.56,135.72,35036.0
2020-10-21 15:15:00,135.74,135.81,135.63,135.77,15194.0,135.74,135.81,135.63,135.77,15194.0
2020-10-21 15:20:00,135.79,135.91,135.79,135.9,19539.0,135.79,135.91,135.79,135.9,19539.0
2020-10-21 15:25:00,135.88,136.17,135.75,135.92,53280.0,135.88,136.17,135.75,135.92,53280.0
2020-10-21 15:30:00,135.9,136.09,135.8,135.97,26408.0,135.9,136.09,135.8,135.97,26408.0
2020-10-21 15:35:00,136.0,136.08,135.76,135.84,44992.0,136.0,136.08,135.76,135.84,44992.0
2020-10-21 15:40:00,135.84,136.05,135.66,136.0,55034.0,135.84,136.05,135.66,136.0,55034.0
2020-10-21 15:45:00,136.01,136.01,135.46,135.55,82887.0,136.01,136.01,135.46,135.55,82887.0
2020-10-21 15:50:00,135.5,135.55,135.12,135.14,74203.0,135.5,135.55,135.12,135.14,74203.0
2020-10-21 15:55:00,135.16,135.23,134.82,134.83,166110.0,135.16,135.23,134.82,134.83,166110.0
2020-10-22 09:30:00,134.85,135.13,133.3,133.6,121688.0,134.85,135.13,133.3,133.6,121688.0
2020-10-22 09:35:00,133.65,134.06,132.96,132.96,45983.0,133.65,134.06,132.96,132.96,45983.0
2020-10-22 09:40:00,132.9,133.44,132.63,133.44,35363.0,132.9,133.44,132.63,133.44,35363.0
2020-10-22 09:45:00,133.44,133.59,132.78,133.14,29860.0,133.44,133.59,132.78,133.14,29860.0
2020-10-22 09:50:00,133.18,133.49,133.07,133.36,20803.0,133.18,133.49,133.07,133.36,20803.0
2020-10-22 09:55:00,133.3,133.48,132.89,133.05,18756.0,133.3,133.48,132.89,133.05,18756.0
2020-10-22 10:00:00,133.01,133.06,132.32,132.36,38210.0,133.01,133.06,132.32,132.36,38210.0
2020-10-22 10:05:00,132.26,132.89,132.24,132.5,22008.0,132.26,132.89,132.24,132.5,22008.0
2020-10-22 10:10:00,132.44,132.66,132.24,132.41,31319.0,132.44,132.66,132.24,132.41,31319.0
2020-10-22 10:15:00,132.44,132.6,132.25,132.51,16833.0,132.44,132.6,132.25,132.51,16833.0
2020-10-22 10:20:00,132.54,132.58,132.2,132.2,16819.0,132.54,132.58,132.2,132.2,16819.0
2020-10-22 10:25:00,132.21,132.3,131.81,131.9,38264.0,132.21,132.3,131.81,131.9,38264.0
2020-10-22 10:30:00,131.9,131.9,131.04,131.04,55675.0,131.9,131.9,131.04,131.04,55675.0
2020-10-22 10:35:00,131.07,131.34,130.87,131.0,28289.0,131.07,131.34,130.87,131.0,28289.0
2020-10-22 10:40:00,131.01,131.09,130.48,130.58,40919.0,131.01,131.09,130.48,130.58,40919.0
2020-10-22 10:45:00,130.56,131.07,130.54,130.99,21308.0,130.56,131.07,130.54,130.99,21308.0
2020-10-22 10:50:00,131.0,131.3,130.74,131.02,21942.0,131.0,131.3,130.74,131.02,21942.0
2020-10-22 10:55:00,131.06,131.38,130.96,131.11,15506.0,131.06,131.38,130.96,131.11,15506.0
2020-10-22 11:00:00,131.16,131.58,131.09,131.43,16218.0,131.16,131.58,131.09,131.43,16218.0
2020-10-22 11:05:00,131.42,131.46,131.02,131.32,14992.0,131.42,131.46,131.02,131.32,14992.0
2020-10-22 11:10:00,131.34,131.69,131.25,131.68,38538.0,131.34,131.69,131.25,131.68,38538.0
2020-10-22 11:15:00,131.66,131.72,131.27,131.34,12025.0,131.66,131.72,131.27,131.34,12025.0
2020-10-22 11:20:00,131.38,131.52,131.3,131.42,10640.0,131.38,131.52,131.3,131.42,10640.0
2020-10-22 11:25:00,131.3,131.48,131.14,131.26,18427.0,131.3,131.48,131.14,131.26,18427.0
2020-10-22 11:30:00,131.26,131.44,131.18,131.21,23510.0,131.26,131.44,131.18,131.21,23510.0
2020-10-22 11:35:00,131.16,131.4,131.1,131.33,14330.0,131.16,131.4,131.1,131.33,14330.0
2020-10-22 11:40:00,131.36,131.59,131.18,131.5,14671.0,131.36,131.59,131.18,131.5,14671.0
2020-10-22 11:45:00,131.45,131.76,131.43,131.75,23593.0,131.45,131.76,131.43,131.75,23593.0
2020-10-22 11:50:00,131.74,131.82,131.53,131.53,13955.0,131.74,131.82,131.53,131.53,13955.0
2020-10-22 11:55:00,131.5,131.69,131.44,131.58,16923.0,131.5,131.69,131.44,131.58,16923.0
2020-10-22 12:00:00,131.61,131.68,131.53,131.58,14777.0,131.61,131.68,131.53,131.58,14777.0
2020-10-22 12:05:00,131.59,132.26,131.59,132.26,16234.0,131.59,132.26,131.59,132.26,16234.0
2020-10-22 12:10:00,132.25,132.41,132.09,132.09,9523.0,132.25,132.41,132.09,132.09,9523.0
2020-10-22 12:15:00,132.14,132.22,132.0,132.09,8389.0,132.14,132.22,132.0,132.09,8389.0
2020-10-22 12:20:00,132.05,132.21,131.98,131.98,4266.0,132.05,132.21,131.98,131.98,4266.0
2020-10-22 12:25:00,132.0,132.24,131.89,132.24,5463.0,132.0,132.24,131.89,132.24,5463.0
2020-10-22 12:30:00,132.22,132.24,132.01,132.15,5251.0,132.22,132.24,132.01,132.15,5251.0
2020-10-22 12:35:00,132.06,132.06,131.97,132.01,10385.0,132.06,132.06,131.97,132.01,10385.0
2020-10-22 12:40:00,132.02,132.06,131.77,132.06,9463.0,132.02,132.06,131.77,132.06,9463.0
2020-10-22 12:45:00,132.04,132.13,131.95,132.1,9316.0,132.04,132.13,131.95,132.1,9316.0
2020-10-22 12:50:00,132.07,132.1,131.98,132.01,10307.0,132.07,132.1,131.98,132.01,10307.0
2020-10-22 12:55:00,131.99,132.11,131.96,132.02,5256.0,131.99,132.11,131.96,132.02,5256.0
2020-10-22 13:00:00,132.03,132.06,131.89,131.9,5134.0,132.03,132.06,131.89,131.9,5134.0
2020-10-22 13:05:00,131.89,132.09,131.89,132.05,14627.0,131.89,132.09,131.89,132.05,14627.0
2020-10-22 13:10:00,132.08,132.33,132.08,132.33,9868.0,132.08,132.33,132.08,132.33,9868.0
2020-10-22 13:15:00,132.33,132.33,132.1,132.1,3650.0,132.33,132.33,132.1,132.1,3650.0
2020-10-22 13:20:00,132.07,132.21,132.07,132.13,7974.0,132.07,132.21,132.07,132.13,7974.0
2020-10-22 13:25:00,132.11,132.23,132.11,132.23,5099.0,132.11,132.23,132.11,132.23,5099.0
2020-10-22 13:30:00,132.28,132.3,132.09,132.13,6432.0,132.28,132.3,132.09,132.13,6432.0
2020-10-22 13:35:00,132.09,132.23,131.95,132.22,7351.0,132.09,132.23,131.95,132.22,7351.0
2020-10-22 13:40:00,132.23,132.41,132.06,132.36,7704.0,132.23,132.41,132.06,132.36,7704.0
2020-10-22 13:45:00,132.38,132.5,132.38,132.45,15742.0,132.38,132.5,132.38,132.45,15742.0
2020-10-22 13:50:00,132.47,132.79,132.43,132.78,15605.0,132.47,132.79,132.43,132.78,15605.0
2020-10-22 13:55:00,132.73,132.95,132.72,132.93,28570.0,132.73,132.95,132.72,132.93,28570.0
2020-10-22 14:00:00,132.91,133.06,132.91,133.01,13657.0,132.91,133.06,132.91,133.01,13657.0
2020-10-22 14:05:00,133.0,133.04,132.9,132.94,7620.0,133.0,133.04,132.9,132.94,7620.0
2020-10-22 14:10:00,132.95,133.05,132.95,132.98,11424.0,132.95,133.05,132.95,132.98,11424.0
2020-10-22 14:15:00,132.99,133.1,132.97,132.99,5614.0,132.99,133.1,132.97,132.99,5614.0
2020-10-22 14:20:00,133.02,133.09,132.95,132.96,5856.0,133.02,133.09,132.95,132.96,5856.0
2020-10-22 14:25:00,132.97,133.0,132.87,132.94,5901.0,132.97,133.0,132.87,132.94,5901.0
2020-10-22 14:30:00,132.93,132.95,132.84,132.94,4831.0,132.93,132.95,132.84,132.94,4831.0
2020-10-22 14:35:00,132.96,132.98,132.74,132.76,4436.0,132.96,132.98,132.74,132.76,4436.0
2020-10-22 14:40:00,132.7,132.82,132.67,132.79,7926.0,132.7,132.82,132.67,132.79,7926.0
2020-10-22 14:45:00,132.79,132.79,132.58,132.58,3429.0,132.79,132.79,132.58,132.58,3429.0
2020-10-22 14:50:00,132.58,132.73,132.55,132.7,7867.0,132.58,132.73,132.55,132.7,7867.0
2020-10-22 14:55:00,132.71,132.74,132.62,132.62,4222.0,132.71,132.74,132.62,132.62,4222.0
2020-10-22 15:00:00,132.63,132.64,132.57,132.64,7000.0,132.63,132.64,132.57,132.64,7000.0
2020-10-22 15:05:00,132.64,132.64,132.44,132.47,12073.0,132.64,132.64,132.44,132.47,12073.0
2020-10-22 15:10:00,132.47,132.48,132.3,132.45,12627.0,132.47,132.48,132.3,132.45,12627.0
2020-10-22 15:15:00,132.44,132.44,132.27,132.39,9779.0,132.44,132.44,132.27,132.39,9779.0
2020-10-22 15:20:00,132.39,132.53,132.38,132.44,9001.0,132.39,132.53,132.38,132.44,9001.0
2020-10-22 15:25:00,132.42,132.64,132.37,132.63,10590.0,132.42,132.64,132.37,132.63,10590.0
2020-10-22 15:30:00,132.63,132.74,132.5,132.6,26504.0,132.63,132.74,132.5,132.6,26504.0
2020-10-22 15:35:00,132.63,132.71,132.41,132.47,23497.0,132.63,132.71,132.41,132.47,23497.0
2020-10-22 15:40:00,132.51,132.53,132.21,132.32,18378.0,132.51,132.53,132.21,132.32,18378.0
2020-10-22 15:45:00,132.3,132.65,132.07,132.63,36135.0,132.3,132.65,132.07,132.63,36135.0
2020-10-22 15:50:00,132.68,132.96,132.65,132.92,83429.0,132.68,132.96,132.65,132.92,83429.0
2020-10-22 15:55:00,132.94,133.02,132.62,132.87,142785.0,132.94,133.02,132.62,132.87,142785.0
2020-10-23 09:30:00,132.92,133.0,130.64,130.64,85528.0,132.92,133.0,130.64,130.64,85528.0
2020-10-23 09:35:00,130.66,131.7,130.55,131.69,42821.0,130.66,131.7,130.55,131.69,42821.0
2020-10-23 09:40:00,131.71,131.71,130.68,130.68,39242.0,131.71,131.71,130.68,130.68,39242.0
2020-10-23 09:45:00,130.61,131.6,130.3,131.37,27696.0,130.61,131.6,130.3,131.37,27696.0
2020-10-23 09:50:00,131.38,131.69,131.14,131.33,4617.0,131.38,131.69,131.14,131.33,4617.0
2020-10-23 09:55:00,131.42,131.58,131.05,131.54,10820.0,131.42,131.58,131.05,131.54,10820.0
2020-10-23 10:00:00,131.43,131.63,131.27,131.33,12538.0,131.43,131.63,131.27,131.33,12538.0
2020-10-23 10:05:00,131.19,131.25,130.97,131.06,13691.0,131.19,131.25,130.97,131.06,13691.0
2020-10-23 10:10:00,131.1,131.58,131.03,131.58,10298.0,131.1,131.58,131.03,131.58,10298.0
2020-10-23 10:15:00,131.52,132.09,131.35,131.89,14893.0,131.52,132.09,131.35,131.89,14893.0
2020-10-23 10:20:00,131.96,132.31,131.92,132.08,9815.0,131.96,132.31,131.92,132.08,9815.0
2020-10-23 10:25:00,132.15,132.29,132.1,132.1,3378.0,132.15,132.29,132.1,132.1,3378.0
2020-10-23 10:30:00,132.06,132.61,131.97,132.24,17777.0,132.06,132.61,131.97,132.24,17777.0
2020-10-23 10:35:00,132.39,132.42,131.97,132.01,11580.0,132.39,132.42,131.97,132.01,11580.0
2020-10-23 10:40:00,132.07,132.43,131.94,131.95,5298.0,132.07,132.43,131.94,131.95,5298.0
2020-10-23 10:45:00,131.97,131.98,131.8,131.83,5273.0,131.97,131.98,131.8,131.83,5273.0
2020-10-23 10:50:00,131.82,131.95,131.56,131.83,6056.0,131.82,131.95,131.56,131.83,6056.0
2020-10-23 10:55:00,131.81,132.16,131.74,131.81,9600.0,131.81,132.16,131.74,131.81,9600.0
2020-10-23 11:00:00,131.9,132.16,131.86,132.03,7141.0,131.9,132.16,131.86,132.03,7141.0
2020-10-23 11:05:00,132.03,132.08,131.83,132.03,2500.0,132.03,132.08,131.83,132.03,2500.0
2020-10-23 11:10:00,132.05,132.14,131.85,131.9,3882.0,132.05,132.14,131.85,131.9,3882.0
2020-10-23 11:15:00,131.98,131.98,131.8,131.97,7279.0,131.98,131.98,131.8,131.97,7279.0
2020-10-23 11:20:00,131.86,131.99,131.52,131.54,4837.0,131.86,131.99,131.52,131.54,4837.0
2020-10-23 11:25:00,131.61,131.62,131.46,131.55,5181.0,131.61,131.62,131.46,131.55,5181.0
2020-10-23 11:30:00,131.56,131.75,131.45,131.63,5407.0,131.56,131.75,131.45,131.63,5407.0
2020-10-23 11:35:00,131.55,131.64,131.5,131.59,3688.0,131.55,131.64,131.5,131.59,3688.0
2020-10-23 11:40:00,131.66,132.08,131.57,131.97,9573.0,131.66,132.08,131.57,131.97,9573.0
2020-10-23 11:45:00,131.93,132.04,131.66,131.8,3530.0,131.93,132.04,131.66,131.8,3530.0
2020-10-23 11:50:00,131.67,131.86,131.59,131.76,8334.0,131.67,131.86,131.59,131.76,8334.0
2020-10-23 11:55:00,131.81,131.96,131.8,131.96,2518.0,131.81,131.96,131.8,131.96,2518.0
2020-10-23 12:00:00,131.91,132.12,131.82,132.12,4498.0,131.91,132.12,131.82,132.12,4498.0
2020-10-23 12:05:00,132.18,132.27,131.93,131.97,2400.0,132.18,132.27,131.93,131.97,2400.0
2020-10-23 12:10:00,131.95,132.2,131.84,132.15,8770.0,131.95,132.2,131.84,132.15,8770.0
2020-10-23 12:15:00,132.12,132.45,131.95,132.39,19178.0,132.12,132.45,131.95,132.39,19178.0
2020-10-23 12:20:00,132.34,132.41,132.16,132.3,9159.0,132.34,132.41,132.16,132.3,9159.0
2020-10-23 12:25:00,132.32,132.6,132.25,132.55,9527.0,132.32,132.6,132.25,132.55,9527.0
2020-10-23 12:30:00,132.6,132.6,132.42,132.52,5663.0,132.6,132.6,132.42,132.52,5663.0
2020-10-23 12:35:00,132.55,132.64,132.48,132.57,4426.0,132.55,132.64,132.48,132.57,4426.0
2020-10-23 12:40:00,132.61,132.78,132.53,132.78,6294.0,132.61,132.78,132.53,132.78,6294.0
2020-10-23 12:45:00,132.7,132.85,132.6,132.62,4754.0,132.7,132.85,132.6,132.62,4754.0
2020-10-23 12:50:00,132.67,132.78,132.59,132.59,3290.0,132.67,132.78,132.59,132.59,3290.0
2020-10-23 12:55:00,132.62,132.62,132.41,132.6,2649.0,132.62,132.62,132.41,132.6,2649.0
2020-10-23 13:00:00,132.55,132.83,132.54,132.82,3758.0,132.55,132.83,132.54,132.82,3758.0
2020-10-23 13:05:00,132.83,132.88,132.74,132.84,3581.0,132.83,132.88,132.74,132.84,3581.0
2020-10-23 13:10:00,132.88,132.94,132.75,132.77,4306.0,132.88,132.94,132.75,132.77,4306.0
2020-10-23 13:15:00,132.79,132.89,132.78,132.88,5448.0,132.79,132.89,132.78,132.88,5448.0
2020-10-23 13:20:00,132.82,132.99,132.81,132.99,5376.0,132.82,132.99,132.81,132.99,5376.0
2020-10-23 13:25:00,132.94,133.14,132.89,133.14,9654.0,132.94,133.14,132.89,133.14,9654.0
2020-10-23 13:30:00,133.16,133.35,133.13,133.31,17991.0,133.16,133.35,133.13,133.31,17991.0
2020-10-23 13:35:00,133.34,133.43,133.16,133.21,32042.0,133.34,133.43,133.16,133.21,32042.0
2020-10-23 13:40:00,133.25,133.42,133.2,133.38,5286.0,133.25,133.42,133.2,133.38,5286.0
2020-10-23 13:45:00,133.42,133.59,133.34,133.48,12053.0,133.42,133.59,133.34,133.48,12053.0
2020-10-23 13:50:00,133.5,133.66,133.46,133.5,15460.0,133.5,133.66,133.46,133.5,15460.0
2020-10-23 13:55:00,133.58,133.59,133.48,133.53,9060.0,133.58,133.59,133.48,133.53,9060.0
2020-10-23 14:00:00,133.52,133.57,133.42,133.44,23976.0,133.52,133.57,133.42,133.44,23976.0
2020-10-23 14:05:00,133.52,133.56,133.43,133.46,4993.0,133.52,133.56,133.43,133.46,4993.0
2020-10-23 14:10:00,133.36,133.4,133.28,133.28,4702.0,133.36,133.4,133.28,133.28,4702.0
2020-10-23 14:15:00,133.27,133.36,133.26,133.28,8376.0,133.27,133.36,133.26,133.28,8376.0
2020-10-23 14:20:00,133.25,133.25,133.15,133.25,10800.0,133.25,133.25,133.15,133.25,10800.0
2020-10-23 14:25:00,133.25,133.5,133.25,133.5,6896.0,133.25,133.5,133.25,133.5,6896.0
2020-10-23 14:30:00,133.5,133.68,133.42,133.56,17279.0,133.5,133.68,133.42,133.56,17279.0
2020-10-23 14:35:00,133.57,133.7,133.54,133.67,10349.0,133.57,133.7,133.54,133.67,10349.0
2020-10-23 14:40:00,133.66,133.66,133.5,133.57,3960.0,133.66,133.66,133.5,133.57,3960.0
2020-10-23 14:45:00,133.56,133.57,133.37,133.48,8583.0,133.56,133.57,133.37,133.48,8583.0
2020-10-23 14:50:00,133.51,133.61,133.44,133.55,7656.0,133.51,133.61,133.44,133.55,7656.0
2020-10-23 14:55:00,133.53,133.64,133.52,133.58,6363.0,133.53,133.64,133.52,133.58,6363.0
2020-10-23 15:00:00,133.61,133.69,133.59,133.67,14930.0,133.61,133.69,133.59,133.67,14930.0
2020-10-23 15:05:00,133.67,133.8,133.6,133.8,38834.0,133.67,133.8,133.6,133.8,38834.0
2020-10-23 15:10:00,133.75,134.13,133.74,134.04,32849.0,133.75,134.13,133.74,134.04,32849.0
2020-10-23 15:15:00,134.04,134.15,133.97,133.98,14004.0,134.04,134.15,133.97,133.98,14004.0
2020-10-23 15:20:00,133.99,134.07,133.93,133.95,10098.0,133.99,134.07,133.93,133.95,10098.0
2020-10-23 15:25:00,133.94,133.96,133.79,133.96,14760.0,133.94,133.96,133.79,133.96,14760.0
2020-10-23 15:30:00,133.93,133.99,133.89,133.98,26445.0,133.93,133.99,133.89,133.98,26445.0
2020-10-23 15:35:00,133.96,134.0,133.83,133.94,11117.0,133.96,134.0,133.83,133.94,11117.0
2020-10-23 15:40:00,133.94,134.0,133.81,133.99,16754.0,133.94,134.0,133.81,133.99,16754.0
2020-10-23 15:45:00,133.98,134.04,133.9,133.98,45912.0,133.98,134.04,133.9,133.98,45912.0
2020-10-23 15:50:00,133.97,133.98,133.57,133.67,60095.0,133.97,133.98,133.57,133.67,60095.0
2020-10-23 15:55:00,133.7,134.0,133.65,133.91,109022.0,133.7,134.0,133.65,133.91,109022.0
2020-10-26 09:30:00,132.85,133.22,132.3,132.98,106906.0,132.85,133.22,132.3,132.98,106906.0
2020-10-26 09:35:00,132.97,134.14,132.8,134.1,71338.0,132.97,134.14,132.8,134.1,71338.0
2020-10-26 09:40:00,134.02,134.9,133.95,134.75,56957.0,134.02,134.9,133.95,134.75,56957.0
2020-10-26 09:45:00,134.56,134.75,133.18,133.44,27996.0,134.56,134.75,133.18,133.44,27996.0
2020-10-26 09:50:00,133.24,133.9,133.23,133.9,31003.0,133.24,133.9,133.23,133.9,31003.0
2020-10-26 09:55:00,133.88,133.96,133.31,133.44,23220.0,133.88,133.96,133.31,133.44,23220.0
2020-10-26 10:00:00,133.45,133.82,133.23,133.69,17648.0,133.45,133.82,133.23,133.69,17648.0
2020-10-26 10:05:00,133.64,133.65,133.21,133.3,16272.0,133.64,133.65,133.21,133.3,16272.0
2020-10-26 10:10:00,133.34,133.34,132.75,132.9,14363.0,133.34,133.34,132.75,132.9,14363.0
2020-10-26 10:15:00,132.83,133.09,132.75,132.97,13794.0,132.83,133.09,132.75,132.97,13794.0
2020-10-26 10:20:00,132.9,132.96,132.55,132.57,17842.0,132.9,132.96,132.55,132.57,17842.0
2020-10-26 10:25:00,132.64,132.66,132.45,132.56,31837.0,132.64,132.66,132.45,132.56,31837.0
2020-10-26 10:30:00,132.57,132.63,132.44,132.56,33177.0,132.57,132.63,132.44,132.56,33177.0
2020-10-26 10:35:00,132.53,132.81,132.43,132.71,29669.0,132.53,132.81,132.43,132.71,29669.0
2020-10-26 10:40:00,132.72,132.91,132.48,132.79,20962.0,132.72,132.91,132.48,132.79,20962.0
2020-10-26 10:45:00,132.78,133.07,132.65,132.76,17469.0,132.78,133.07,132.65,132.76,17469.0
2020-10-26 10:50:00,132.69,132.78,132.57,132.64,8457.0,132.69,132.78,132.57,132.64,8457.0
2020-10-26 10:55:00,132.66,132.7,132.22,132.52,25830.0,132.66,132.7,132.22,132.52,25830.0
2020-10-26 11:00:00,132.51,132.52,131.6,131.83,37304.0,132.51,132.52,131.6,131.83,37304.0
2020-10-26 11:05:00,131.83,132.1,131.6,131.78,13696.0,131.83,132.1,131.6,131.78,13696.0
2020-10-26 11:10:00,131.72,131.95,131.6,131.7,10470.0,131.72,131.95,131.6,131.7,10470.0
2020-10-26 11:15:00,131.62,131.62,131.13,131.25,13445.0,131.62,131.62,131.13,131.25,13445.0
2020-10-26 11:20:00,131.3,132.03,131.24,131.9,9241.0,131.3,132.03,131.24,131.9,9241.0
2020-10-26 11:25:00,131.98,132.13,131.63,131.78,9144.0,131.98,132.13,131.63,131.78,9144.0
2020-10-26 11:30:00,131.62,131.79,131.48,131.7,8279.0,131.62,131.79,131.48,131.7,8279.0
2020-10-26 11:35:00,131.71,132.03,131.54,131.9,8641.0,131.71,132.03,131.54,131.9,8641.0
2020-10-26 11:40:00,132.01,132.1,131.83,132.09,6807.0,132.01,132.1,131.83,132.09,6807.0
2020-10-26 11:45:00,132.06,132.29,131.95,131.95,6257.0,132.06,132.29,131.95,131.95,6257.0
2020-10-26 11:50:00,131.85,132.35,131.84,132.34,16046.0,131.85,132.35,131.84,132.34,16046.0
2020-10-26 11:55:00,132.3,132.32,131.91,131.91,5832.0,132.3,132.32,131.91,131.91,5832.0
2020-10-26 12:00:00,132.0,132.09,131.82,132.09,14374.0,132.0,132.09,131.82,132.09,14374.0
2020-10-26 12:05:00,132.12,132.37,131.92,132.27,11857.0,132.12,132.37,131.92,132.27,11857.0
2020-10-26 12:10:00,132.38,132.6,132.27,132.31,10173.0,132.38,132.6,132.27,132.31,10173.0
2020-10-26 12:15:00,132.44,132.68,132.41,132.51,7866.0,132.44,132.68,132.41,132.51,7866.0
2020-10-26 12:20:00,132.58,132.59,132.33,132.46,5184.0,132.58,132.59,132.33,132.46,5184.0
2020-10-26 12:25:00,132.47,132.73,132.36,132.57,12581.0,132.47,132.73,132.36,132.57,12581.0
2020-10-26 12:30:00,132.52,132.54,132.08,132.08,15278.0,132.52,132.54,132.08,132.08,15278.0
2020-10-26 12:35:00,132.16,132.28,132.1,132.2,8401.0,132.16,132.28,132.1,132.2,8401.0
2020-10-26 12:40:00,132.11,132.33,132.04,132.28,8387.0,132.11,132.33,132.04,132.28,8387.0
2020-10-26 12:45:00,132.23,132.23,132.06,132.14,9100.0,132.23,132.23,132.06,132.14,9100.0
2020-10-26 12:50:00,132.11,132.31,132.05,132.1,6350.0,132.11,132.31,132.05,132.1,6350.0
2020-10-26 12:55:00,132.07,132.17,132.05,132.1,6455.0,132.07,132.17,132.05,132.1,6455.0
2020-10-26 13:00:00,132.1,132.22,132.02,132.1,7601.0,132.1,132.22,132.02,132.1,7601.0
2020-10-26 13:05:00,132.14,132.2,132.05,132.13,20001.0,132.14,132.2,132.05,132.13,20001.0
2020-10-26 13:10:00,132.14,132.34,132.08,132.16,14298.0,132.14,132.34,132.08,132.16,14298.0
2020-10-26 13:15:00,132.12,132.15,132.03,132.1,22260.0,132.12,132.15,132.03,132.1,22260.0
2020-10-26 13:20:00,132.12,132.17,132.07,132.09,23497.0,132.12,132.17,132.07,132.09,23497.0
2020-10-26 13:25:00,132.1,132.27,132.07,132.17,13923.0,132.1,132.27,132.07,132.17,13923.0
2020-10-26 13:30:00,132.16,132.16,132.06,132.14,17915.0,132.16,132.16,132.06,132.14,17915.0
2020-10-26 13:35:00,132.1,132.26,132.1,132.18,13610.0,132.1,132.26,132.1,132.18,13610.0
2020-10-26 13:40:00,132.16,132.18,132.07,132.18,23052.0,132.16,132.18,132.07,132.18,23052.0
2020-10-26 13:45:00,132.19,132.21,132.07,132.19,41564.0,132.19,132.21,132.07,132.19,41564.0
2020-10-26 13:50:00,132.18,132.4,132.14,132.4,19249.0,132.18,132.4,132.14,132.4,19249.0
2020-10-26 13:55:00,132.4,132.74,132.35,132.68,18818.0,132.4,132.74,132.35,132.68,18818.0
2020-10-26 14:00:00,132.66,132.66,132.34,132.46,8220.0,132.66,132.66,132.34,132.46,8220.0
2020-10-26 14:05:00,132.47,132.68,132.37,132.49,18099.0,132.47,132.68,132.37,132.49,18099.0
2020-10-26 14:10:00,132.54,132.78,132.54,132.54,14117.0,132.54,132.78,132.54,132.54,14117.0
2020-10-26 14:15:00,132.57,132.67,132.57,132.62,7779.0,132.57,132.67,132.57,132.62,7779.0
2020-10-26 14:20:00,132.6,132.62,132.52,132.53,9031.0,132.6,132.62,132.52,132.53,9031.0
2020-10-26 14:25:00,132.53,132.81,132.52,132.81,9127.0,132.53,132.81,132.52,132.81,9127.0
2020-10-26 14:30:00,132.78,132.83,132.68,132.83,9279.0,132.78,132.83,132.68,132.83,9279.0
2020-10-26 14:35:00,132.83,133.1,132.8,133.05,19550.0,132.83,133.1,132.8,133.05,19550.0
2020-10-26 14:40:00,133.07,133.25,133.0,133.07,7633.0,133.07,133.25,133.0,133.07,7633.0
2020-10-26 14:45:00,133.0,133.07,132.95,132.99,14439.0,133.0,133.07,132.95,132.99,14439.0
2020-10-26 14:50:00,132.99,133.12,132.95,133.03,8660.0,132.99,133.12,132.95,133.03,8660.0
2020-10-26 14:55:00,133.08,133.16,132.94,132.94,4937.0,133.08,133.16,132.94,132.94,4937.0
2020-10-26 15:00:00,132.93,133.08,132.86,132.86,6132.0,132.93,133.08,132.86,132.86,6132.0
2020-10-26 15:05:00,132.83,132.83,132.6,132.71,12308.0,132.83,132.83,132.6,132.71,12308.0
2020-10-26 15:10:00,132.7,132.86,132.6,132.78,11655.0,132.7,132.86,132.6,132.78,11655.0
2020-10-26 15:15:00,132.77,132.97,132.71,132.96,14198.0,132.77,132.97,132.71,132.96,14198.0
2020-10-26 15:20:00,132.94,133.08,132.85,132.89,16866.0,132.94,133.08,132.85,132.89,16866.0
2020-10-26 15:25:00,132.86,132.94,132.75,132.83,9151.0,132.86,132.94,132.75,132.83,9151.0
2020-10-26 15:30:00,132.87,132.98,132.64,132.97,18342.0,132.87,132.98,132.64,132.97,18342.0
2020-10-26 15:35:00,132.97,133.03,132.84,132.87,17934.0,132.97,133.03,132.84,132.87,17934.0
2020-10-26 15:40:00,132.87,133.04,132.83,132.96,18565.0,132.87,133.04,132.83,132.96,18565.0
2020-10-26 15:45:00,132.97,132.99,132.57,132.57,21086.0,132.97,132.99,132.57,132.57,21086.0
2020-10-26 15:50:00,132.61,132.98,132.12,132.89,140274.0,132.61,132.98,132.12,132.89,140274.0
2020-10-26 15:55:00,132.92,133.09,132.83,132.94,174402.0,132.92,133.09,132.83,132.94,174402.0
2020-10-27 09:30:00,132.0,132.37,131.75,132.37,80181.0,132.0,132.37,131.75,132.37,80181.0
2020-10-27 09:35:00,132.36,133.39,132.31,133.14,28689.0,132.36,133.39,132.31,133.14,28689.0
2020-10-27 09:40:00,133.04,133.05,132.31,132.97,14897.0,133.04,133.05,132.31,132.97,14897.0
2020-10-27 09:45:00,132.91,133.09,132.29,132.36,23965.0,132.91,133.09,132.29,132.36,23965.0
2020-10-27 09:50:00,132.33,132.84,132.23,132.84,10785.0,132.33,132.84,132.23,132.84,10785.0
2020-10-27 09:55:00,132.92,133.11,132.69,132.91,8726.0,132.92,133.11,132.69,132.91,8726.0
2020-10-27 10:00:00,132.91,133.37,132.6,133.02,50067.0,132.91,133.37,132.6,133.02,50067.0
2020-10-27 10:05:00,133.0,133.59,133.0,133.49,23381.0,133.0,133.59,133.0,133.49,23381.0
2020-10-27 10:10:00,133.47,133.48,133.26,133.31,11562.0,133.47,133.48,133.26,133.31,11562.0
2020-10-27 10:15:00,133.24,133.31,133.04,133.07,15636.0,133.24,133.31,133.04,133.07,15636.0
2020-10-27 10:20:00,133.03,133.3,133.0,133.25,17551.0,133.03,133.3,133.0,133.25,17551.0
2020-10-27 10:25:00,133.32,133.48,133.16,133.17,14147.0,133.32,133.48,133.16,133.17,14147.0
2020-10-27 10:30:00,133.27,133.6,133.27,133.59,16231.0,133.27,133.6,133.27,133.59,16231.0
2020-10-27 10:35:00,133.63,134.14,133.26,133.91,43335.0,133.63,134.14,133.26,133.91,43335.0
2020-10-27 10:40:00,133.92,134.02,133.75,134.02,8574.0,133.92,134.02,133.75,134.02,8574.0
2020-10-27 10:45:00,134.01,135.0,133.88,134.75,59412.0,134.01,135.0,133.88,134.75,59412.0
2020-10-27 10:50:00,134.76,134.89,134.25,134.34,24991.0,134.76,134.89,134.25,134.34,24991.0
2020-10-27 10:55:00,134.39,134.69,134.39,134.47,19339.0,134.39,134.69,134.39,134.47,19339.0
2020-10-27 11:00:00,134.41,134.72,134.07,134.65,12021.0,134.41,134.72,134.07,134.65,12021.0
2020-10-27 11:05:00,134.72,135.15,134.72,135.05,49056.0,134.72,135.15,134.72,135.05,49056.0
2020-10-27 11:10:00,135.06,135.31,134.94,135.17,42028.0,135.06,135.31,134.94,135.17,42028.0
2020-10-27 11:15:00,135.16,135.25,134.63,134.71,25322.0,135.16,135.25,134.63,134.71,25322.0
2020-10-27 11:20:00,134.83,134.93,134.47,134.47,9103.0,134.83,134.93,134.47,134.47,9103.0
2020-10-27 11:25:00,134.53,134.76,134.17,134.27,29157.0,134.53,134.76,134.17,134.27,29157.0
2020-10-27 11:30:00,134.19,134.39,134.0,134.24,15585.0,134.19,134.39,134.0,134.24,15585.0
2020-10-27 11:35:00,134.26,134.35,134.1,134.35,10321.0,134.26,134.35,134.1,134.35,10321.0
2020-10-27 11:40:00,134.37,134.5,134.35,134.41,7236.0,134.37,134.5,134.35,134.41,7236.0
2020-10-27 11:45:00,134.46,134.54,134.32,134.37,9484.0,134.46,134.54,134.32,134.37,9484.0
2020-10-27 11:50:00,134.44,134.86,134.42,134.72,14117.0,134.44,134.86,134.42,134.72,14117.0
2020-10-27 11:55:00,134.69,134.96,134.65,134.95,6429.0,134.69,134.96,134.65,134.95,6429.0
2020-10-27 12:00:00,134.92,134.92,134.66,134.74,3525.0,134.92,134.92,134.66,134.74,3525.0
2020-10-27 12:05:00,134.69,134.73,134.36,134.37,9664.0,134.69,134.73,134.36,134.37,9664.0
2020-10-27 12:10:00,134.47,134.48,134.24,134.24,10877.0,134.47,134.48,134.24,134.24,10877.0
2020-10-27 12:15:00,134.28,134.41,134.17,134.33,12327.0,134.28,134.41,134.17,134.33,12327.0
2020-10-27 12:20:00,134.34,134.49,134.27,134.31,7012.0,134.34,134.49,134.27,134.31,7012.0
2020-10-27 12:25:00,134.32,134.47,134.22,134.3,7119.0,134.32,134.47,134.22,134.3,7119.0
2020-10-27 12:30:00,134.33,134.36,133.75,133.78,25341.0,134.33,134.36,133.75,133.78,25341.0
2020-10-27 12:35:00,133.8,133.85,133.63,133.75,11538.0,133.8,133.85,133.63,133.75,11538.0
2020-10-27 12:40:00,133.76,133.98,133.58,133.64,10125.0,133.76,133.98,133.58,133.64,10125.0
2020-10-27 12:45:00,133.63,133.74,133.5,133.55,9015.0,133.63,133.74,133.5,133.55,9015.0
2020-10-27 12:50:00,133.57,133.68,133.43,133.43,8931.0,133.57,133.68,133.43,133.43,8931.0
2020-10-27 12:55:00,133.46,133.56,133.19,133.52,15275.0,133.46,133.56,133.19,133.52,15275.0
2020-10-27 13:00:00,133.52,133.65,133.48,133.6,6464.0,133.52,133.65,133.48,133.6,6464.0
2020-10-27 13:05:00,133.64,133.64,133.36,133.43,7503.0,133.64,133.64,133.36,133.43,7503.0
2020-10-27 13:10:00,133.45,133.78,133.36,133.78,7005.0,133.45,133.78,133.36,133.78,7005.0
2020-10-27 13:15:00,133.77,133.97,133.66,133.88,6178.0,133.77,133.97,133.66,133.88,6178.0
2020-10-27 13:20:00,133.87,133.89,133.76,133.84,3542.0,133.87,133.89,133.76,133.84,3542.0
2020-10-27 13:25:00,133.81,133.82,133.67,133.79,6266.0,133.81,133.82,133.67,133.79,6266.0
2020-10-27 13:30:00,133.8,133.99,133.74,133.94,6286.0,133.8,133.99,133.74,133.94,6286.0
2020-10-27 13:35:00,133.94,133.97,133.76,133.76,15597.0,133.94,133.97,133.76,133.76,15597.0
2020-10-27 13:40:00,133.78,133.79,133.54,133.62,6395.0,133.78,133.79,133.54,133.62,6395.0
2020-10-27 13:45:00,133.61,133.71,133.49,133.62,5094.0,133.61,133.71,133.49,133.62,5094.0
2020-10-27 13:50:00,133.57,133.8,133.57,133.66,6325.0,133.57,133.8,133.57,133.66,6325.0
2020-10-27 13:55:00,133.69,133.81,133.62,133.81,3438.0,133.69,133.81,133.62,133.81,3438.0
2020-10-27 14:00:00,133.88,134.15,133.88,134.14,12025.0,133.88,134.15,133.88,134.14,12025.0
2020-10-27 14:05:00,134.17,134.17,134.0,134.03,7363.0,134.17,134.17,134.0,134.03,7363.0
2020-10-27 14:10:00,134.04,134.12,133.98,134.1,17068.0,134.04,134.12,133.98,134.1,17068.0
2020-10-27 14:15:00,134.05,134.1,133.91,134.01,24327.0,134.05,134.1,133.91,134.01,24327.0
2020-10-27 14:20:00,134.04,134.16,133.93,134.06,8106.0,134.04,134.16,133.93,134.06,8106.0
2020-10-27 14:25:00,134.12,134.17,134.07,134.07,9461.0,134.12,134.17,134.07,134.07,9461.0
2020-10-27 14:30:00,134.04,134.08,133.64,134.0,23798.0,134.04,134.08,133.64,134.0,23798.0
2020-10-27 14:35:00,133.98,134.25,133.98,134.07,8474.0,133.98,134.25,133.98,134.07,8474.0
2020-10-27 14:40:00,134.14,134.21,134.09,134.09,3900.0,134.14,134.21,134.09,134.09,3900.0
2020-10-27 14:45:00,134.08,134.25,133.95,134.2,8367.0,134.08,134.25,133.95,134.2,8367.0
2020-10-27 14:50:00,134.14,134.19,134.03,134.11,7733.0,134.14,134.19,134.03,134.11,7733.0
2020-10-27 14:55:00,134.03,134.13,134.01,134.04,7127.0,134.03,134.13,134.01,134.04,7127.0
2020-10-27 15:00:00,134.04,134.25,133.8,134.25,17847.0,134.04,134.25,133.8,134.25,17847.0
2020-10-27 15:05:00,134.27,134.3,133.99,134.11,7494.0,134.27,134.3,133.99,134.11,7494.0
2020-10-27 15:10:00,134.13,134.24,134.04,134.19,13198.0,134.13,134.24,134.04,134.19,13198.0
2020-10-27 15:15:00,134.16,134.36,134.1,134.24,11573.0,134.16,134.36,134.1,134.24,11573.0
2020-10-27 15:20:00,134.18,134.64,134.16,134.56,12135.0,134.18,134.64,134.16,134.56,12135.0
2020-10-27 15:25:00,134.48,134.66,134.47,134.53,8111.0,134.48,134.66,134.47,134.53,8111.0
2020-10-27 15:30:00,134.58,134.62,134.35,134.59,21499.0,134.58,134.62,134.35,134.59,21499.0
2020-10-27 15:35:00,134.55,134.76,134.5,134.68,19577.0,134.55,134.76,134.5,134.68,19577.0
2020-10-27 15:40:00,134.66,134.95,134.56,134.93,27786.0,134.66,134.95,134.56,134.93,27786.0
2020-10-27 15:45:00,134.91,134.94,134.65,134.78,23772.0,134.91,134.94,134.65,134.78,23772.0
2020-10-27 15:50:00,134.73,135.3,134.63,135.29,85979.0,134.73,135.3,134.63,135.29,85979.0
2020-10-27 15:55:00,135.25,135.29,134.89,134.9,204778.0,135.25,135.29,134.89,134.9,204778.0
2020-10-28 09:30:00,132.1,132.43,128.15,129.39,269134.0,132.1,132.43,128.15,129.39,269134.0
2020-10-28 09:35:00,129.31,130.69,128.02,130.41,159438.0,129.31,130.69,128.02,130.41,159438.0
2020-10-28 09:40:00,130.59,130.83,130.19,130.22,58936.0,130.59,130.83,130.19,130.22,58936.0
2020-10-28 09:45:00,130.23,130.5,130.0,130.26,46003.0,130.23,130.5,130.0,130.26,46003.0
2020-10-28 09:50:00,130.27,130.3,129.71,129.95,76296.0,130.27,130.3,129.71,129.95,76296.0
2020-10-28 09:55:00,129.9,130.9,129.7,130.59,92353.0,129.9,130.9,129.7,130.59,92353.0
2020-10-28 10:00:00,130.55,130.75,130.1,130.22,18872.0,130.55,130.75,130.1,130.22,18872.0
2020-10-28 10:05:00,130.21,130.27,129.68,129.71,21748.0,130.21,130.27,129.68,129.71,21748.0
2020-10-28 10:10:00,129.72,129.73,129.25,129.42,24486.0,129.72,129.73,129.25,129.42,24486.0
2020-10-28 10:15:00,129.39,130.53,129.25,130.27,71003.0,129.39,130.53,129.25,130.27,71003.0
2020-10-28 10:20:00,130.27,130.77,129.6,129.65,54268.0,130.27,130.77,129.6,129.65,54268.0
2020-10-28 10:25:00,129.69,129.77,129.04,129.45,43627.0,129.69,129.77,129.04,129.45,43627.0
2020-10-28 10:30:00,129.35,129.81,129.28,129.78,25941.0,129.35,129.81,129.28,129.78,25941.0
2020-10-28 10:35:00,129.69,130.22,129.5,130.07,54336.0,129.69,130.22,129.5,130.07,54336.0
2020-10-28 10:40:00,129.98,131.23,129.98,131.12,135628.0,129.98,131.23,129.98,131.12,135628.0
2020-10-28 10:45:00,131.11,131.24,130.76,130.91,40346.0,131.11,131.24,130.76,130.91,40346.0
2020-10-28 10:50:00,130.93,130.98,130.4,130.7,26729.0,130.93,130.98,130.4,130.7,26729.0
2020-10-28 10:55:00,130.7,130.87,130.37,130.68,28342.0,130.7,130.87,130.37,130.68,28342.0
2020-10-28 11:00:00,130.72,131.03,130.63,130.88,23720.0,130.72,131.03,130.63,130.88,23720.0
2020-10-28 11:05:00,130.88,131.28,130.87,131.25,19910.0,130.88,131.28,130.87,131.25,19910.0
2020-10-28 11:10:00,131.19,131.48,131.13,131.31,25473.0,131.19,131.48,131.13,131.31,25473.0
2020-10-28 11:15:00,131.25,131.47,131.24,131.34,21340.0,131.25,131.47,131.24,131.34,21340.0
2020-10-28 11:20:00,131.4,131.41,131.0,131.29,19616.0,131.4,131.41,131.0,131.29,19616.0
2020-10-28 11:25:00,131.27,131.38,130.8,130.91,16547.0,131.27,131.38,130.8,130.91,16547.0
2020-10-28 11:30:00,130.76,130.76,130.34,130.34,14531.0,130.76,130.76,130.34,130.34,14531.0
2020-10-28 11:35:00,130.34,130.81,130.34,130.59,14270.0,130.34,130.81,130.34,130.59,14270.0
2020-10-28 11:40:00,130.56,131.0,130.45,130.96,15548.0,130.56,131.0,130.45,130.96,15548.0
2020-10-28 11:45:00,130.92,131.05,130.69,130.87,15813.0,130.92,131.05,130.69,130.87,15813.0
2020-10-28 11:50:00,130.91,131.15,130.74,130.86,14160.0,130.91,131.15,130.74,130.86,14160.0
2020-10-28 11:55:00,130.81,131.01,130.61,130.85,10612.0,130.81,131.01,130.61,130.85,10612.0
2020-10-28 12:00:00,130.8,131.07,130.66,131.05,12257.0,130.8,131.07,130.66,131.05,12257.0
2020-10-28 12:05:00,130.99,131.07,130.68,130.85,9599.0,130.99,131.07,130.68,130.85,9599.0
2020-10-28 12:10:00,130.93,131.05,130.79,130.93,12266.0,130.93,131.05,130.79,130.93,12266.0
2020-10-28 12:15:00,130.93,131.06,130.8,130.81,12123.0,130.93,131.06,130.8,130.81,12123.0
2020-10-28 12:20:00,130.81,130.92,130.7,130.78,10329.0,130.81,130.92,130.7,130.78,10329.0
2020-10-28 12:25:00,130.73,131.05,130.67,131.04,17095.0,130.73,131.05,130.67,131.04,17095.0
2020-10-28 12:30:00,131.04,131.28,130.97,131.09,11728.0,131.04,131.28,130.97,131.09,11728.0
2020-10-28 12:35:00,131.13,131.54,131.13,131.47,19345.0,131.13,131.54,131.13,131.47,19345.0
2020-10-28 12:40:00,131.5,131.53,131.26,131.53,14509.0,131.5,131.53,131.26,131.53,14509.0
2020-10-28 12:45:00,131.53,131.54,131.11,131.14,11939.0,131.53,131.54,131.11,131.14,11939.0
2020-10-28 12:50:00,131.07,131.38,131.04,131.22,19183.0,131.07,131.38,131.04,131.22,19183.0
2020-10-28 12:55:00,131.22,131.38,131.02,131.28,16797.0,131.22,131.38,131.02,131.28,16797.0
2020-10-28 13:00:00,131.23,131.31,131.02,131.08,15177.0,131.23,131.31,131.02,131.08,15177.0
2020-10-28 13:05:00,131.08,131.25,131.03,131.13,17926.0,131.08,131.25,131.03,131.13,17926.0
2020-10-28 13:10:00,131.12,131.14,130.69,130.89,17265.0,131.12,131.14,130.69,130.89,17265.0
2020-10-28 13:15:00,130.89,130.98,130.73,130.92,11896.0,130.89,130.98,130.73,130.92,11896.0
2020-10-28 13:20:00,130.88,130.97,130.69,130.9,18171.0,130.88,130.97,130.69,130.9,18171.0
2020-10-28 13:25:00,130.91,131.41,130.91,131.36,18179.0,130.91,131.41,130.91,131.36,18179.0
2020-10-28 13:30:00,131.4,131.41,131.19,131.41,16074.0,131.4,131.41,131.19,131.41,16074.0
2020-10-28 13:35:00,131.43,131.63,131.27,131.6,22666.0,131.43,131.63,131.27,131.6,22666.0
2020-10-28 13:40:00,131.56,131.57,131.32,131.4,7996.0,131.56,131.57,131.32,131.4,7996.0
2020-10-28 13:45:00,131.37,131.58,131.24,131.46,20523.0,131.37,131.58,131.24,131.46,20523.0
2020-10-28 13:50:00,131.39,131.5,131.19,131.5,11134.0,131.39,131.5,131.19,131.5,11134.0
2020-10-28 13:55:00,131.5,131.58,131.48,131.52,7790.0,131.5,131.58,131.48,131.52,7790.0
2020-10-28 14:00:00,131.5,131.51,131.28,131.39,18358.0,131.5,131.51,131.28,131.39,18358.0
2020-10-28 14:05:00,131.36,131.4,131.21,131.27,13124.0,131.36,131.4,131.21,131.27,13124.0
2020-10-28 14:10:00,131.27,131.33,131.17,131.17,15585.0,131.27,131.33,131.17,131.17,15585.0
2020-10-28 14:15:00,131.16,131.31,131.13,131.16,17480.0,131.16,131.31,131.13,131.16,17480.0
2020-10-28 14:20:00,131.14,131.44,131.11,131.44,10093.0,131.14,131.44,131.11,131.44,10093.0
2020-10-28 14:25:00,131.42,131.63,131.38,131.57,17151.0,131.42,131.63,131.38,131.57,17151.0
2020-10-28 14:30:00,131.57,131.59,131.25,131.31,17211.0,131.57,131.59,131.25,131.31,17211.0
2020-10-28 14:35:00,131.31,131.37,131.18,131.33,15567.0,131.31,131.37,131.18,131.33,15567.0
2020-10-28 14:40:00,131.33,131.54,131.27,131.53,9513.0,131.33,131.54,131.27,131.53,9513.0
2020-10-28 14:45:00,131.48,131.53,131.38,131.44,13273.0,131.48,131.53,131.38,131.44,13273.0
2020-10-28 14:50:00,131.46,131.55,131.2,131.2,18574.0,131.46,131.55,131.2,131.2,18574.0
2020-10-28 14:55:00,131.23,131.85,131.2,131.74,17606.0,131.23,131.85,131.2,131.74,17606.0
2020-10-28 15:00:00,131.68,131.68,131.33,131.34,14662.0,131.68,131.68,131.33,131.34,14662.0
2020-10-28 15:05:00,131.34,131.46,131.29,131.34,16093.0,131.34,131.46,131.29,131.34,16093.0
2020-10-28 15:10:00,131.35,131.47,131.18,131.37,17685.0,131.35,131.47,131.18,131.37,17685.0
2020-10-28 15:15:00,131.34,131.34,131.14,131.14,20975.0,131.34,131.34,131.14,131.14,20975.0
2020-10-28 15:20:00,131.14,131.47,131.12,131.43,20448.0,131.14,131.47,131.12,131.43,20448.0
2020-10-28 15:25:00,131.43,131.55,131.37,131.38,19572.0,131.43,131.55,131.37,131.38,19572.0
2020-10-28 15:30:00,131.39,131.7,131.38,131.48,18884.0,131.39,131.7,131.38,131.48,18884.0
2020-10-28 15:35:00,131.47,131.5,130.97,131.0,41175.0,131.47,131.5,130.97,131.0,41175.0
2020-10-28 15:40:00,131.02,131.2,131.0,131.09,29292.0,131.02,131.2,131.0,131.09,29292.0
2020-10-28 15:45:00,131.08,131.19,130.89,131.02,45821.0,131.08,131.19,130.89,131.02,45821.0
2020-10-28 15:50:00,131.02,131.91,130.81,131.05,160477.0,131.02,131.91,130.81,131.05,160477.0
2020-10-28 15:55:00,131.0,131.26,130.43,130.73,287430.0,131.0,131.26,130.43,130.73,287430.0
2020-10-29 09:30:00,130.94,131.39,130.3,130.67,108406.0,130.94,131.39,130.3,130.67,108406.0
2020-10-29 09:35:00,130.84,131.38,130.59,130.75,54707.0,130.84,131.38,130.59,130.75,54707.0
2020-10-29 09:40:00,130.64,130.78,130.06,130.76,78401.0,130.64,130.78,130.06,130.76,78401.0
2020-10-29 09:45:00,130.7,131.45,130.7,131.25,70130.0,130.7,131.45,130.7,131.25,70130.0
2020-10-29 09:50:00,131.3,131.87,131.21,131.87,25045.0,131.3,131.87,131.21,131.87,25045.0
2020-10-29 09:55:00,131.87,132.57,131.84,132.45,78736.0,131.87,132.57,131.84,132.45,78736.0
2020-10-29 10:00:00,132.34,132.61,131.85,132.33,30932.0,132.34,132.61,131.85,132.33,30932.0
2020-10-29 10:05:00,132.26,132.27,131.77,132.11,76418.0,132.26,132.27,131.77,132.11,76418.0
2020-10-29 10:10:00,132.16,132.28,131.71,131.91,35415.0,132.16,132.28,131.71,131.91,35415.0
2020-10-29 10:15:00,131.91,132.14,131.69,132.0,35895.0,131.91,132.14,131.69,132.0,35895.0
2020-10-29 10:20:00,132.07,132.12,131.79,132.02,33541.0,132.07,132.12,131.79,132.02,33541.0
2020-10-29 10:25:00,132.01,132.22,131.8,132.22,30063.0,132.01,132.22,131.8,132.22,30063.0
2020-10-29 10:30:00,132.23,132.41,131.93,131.94,23154.0,132.23,132.41,131.93,131.94,23154.0
2020-10-29 10:35:00,131.94,131.98,131.24,131.4,85560.0,131.94,131.98,131.24,131.4,85560.0
2020-10-29 10:40:00,131.5,131.95,131.36,131.82,45329.0,131.5,131.95,131.36,131.82,45329.0
2020-10-29 10:45:00,131.8,131.93,131.28,131.28,32983.0,131.8,131.93,131.28,131.28,32983.0
2020-10-29 10:50:00,131.29,131.35,131.03,131.09,17297.0,131.29,131.35,131.03,131.09,17297.0
2020-10-29 10:55:00,131.08,131.34,131.07,131.15,37918.0,131.08,131.34,131.07,131.15,37918.0
2020-10-29 11:00:00,131.12,131.16,130.72,130.77,25932.0,131.12,131.16,130.72,130.77,25932.0
2020-10-29 11:05:00,130.83,131.08,130.81,131.01,12867.0,130.83,131.08,130.81,131.01,12867.0
2020-10-29 11:10:00,131.0,131.3,130.85,131.23,29206.0,131.0,131.3,130.85,131.23,29206.0
2020-10-29 11:15:00,131.23,131.27,130.93,131.03,25445.0,131.23,131.27,130.93,131.03,25445.0
2020-10-29 11:20:00,131.03,131.1,130.67,130.76,14818.0,131.03,131.1,130.67,130.76,14818.0
2020-10-29 11:25:00,130.81,131.12,130.81,131.05,20568.0,130.81,131.12,130.81,131.05,20568.0
2020-10-29 11:30:00,131.06,131.11,130.83,130.92,16978.0,131.06,131.11,130.83,130.92,16978.0
2020-10-29 11:35:00,130.9,130.9,130.71,130.82,16949.0,130.9,130.9,130.71,130.82,16949.0
2020-10-29 11:40:00,130.81,130.87,130.42,130.58,42620.0,130.81,130.87,130.42,130.58,42620.0
2020-10-29 11:45:00,130.6,130.83,130.46,130.71,14237.0,130.6,130.83,130.46,130.71,14237.0
2020-10-29 11:50:00,130.75,131.04,130.75,130.96,14011.0,130.75,131.04,130.75,130.96,14011.0
2020-10-29 11:55:00,130.96,131.17,130.46,130.67,19425.0,130.96,131.17,130.46,130.67,19425.0
2020-10-29 12:00:00,130.67,130.75,130.19,130.32,17027.0,130.67,130.75,130.19,130.32,17027.0
2020-10-29 12:05:00,130.35,130.45,130.34,130.35,14110.0,130.35,130.45,130.34,130.35,14110.0
2020-10-29 12:10:00,130.31,130.55,130.29,130.42,13210.0,130.31,130.55,130.29,130.42,13210.0
2020-10-29 12:15:00,130.42,130.67,130.4,130.57,11520.0,130.42,130.67,130.4,130.57,11520.0
2020-10-29 12:20:00,130.61,130.61,130.29,130.3,12311.0,130.61,130.61,130.29,130.3,12311.0
2020-10-29 12:25:00,130.33,130.33,130.13,130.26,33455.0,130.33,130.33,130.13,130.26,33455.0
2020-10-29 12:30:00,130.25,130.4,130.22,130.35,16249.0,130.25,130.4,130.22,130.35,16249.0
2020-10-29 12:35:00,130.34,130.51,130.32,130.42,14857.0,130.34,130.51,130.32,130.42,14857.0
2020-10-29 12:40:00,130.41,130.47,130.36,130.37,18787.0,130.41,130.47,130.36,130.37,18787.0
2020-10-29 12:45:00,130.38,130.49,130.35,130.47,21809.0,130.38,130.49,130.35,130.47,21809.0
2020-10-29 12:50:00,130.47,130.48,130.21,130.27,13222.0,130.47,130.48,130.21,130.27,13222.0
2020-10-29 12:55:00,130.25,130.44,130.15,130.36,12510.0,130.25,130.44,130.15,130.36,12510.0
2020-10-29 13:00:00,130.37,130.74,130.26,130.58,12302.0,130.37,130.74,130.26,130.58,12302.0
2020-10-29 13:05:00,130.59,130.71,130.54,130.62,9999.0,130.59,130.71,130.54,130.62,9999.0
2020-10-29 13:10:00,130.63,130.98,130.57,130.87,8152.0,130.63,130.98,130.57,130.87,8152.0
2020-10-29 13:15:00,130.83,131.14,130.83,131.04,13774.0,130.83,131.14,130.83,131.04,13774.0
2020-10-29 13:20:00,130.98,131.04,130.87,131.01,13519.0,130.98,131.04,130.87,131.01,13519.0
2020-10-29 13:25:00,131.06,131.34,130.99,131.34,11835.0,131.06,131.34,130.99,131.34,11835.0
2020-10-29 13:30:00,131.36,131.43,131.26,131.33,9806.0,131.36,131.43,131.26,131.33,9806.0
2020-10-29 13:35:00,131.32,131.67,131.31,131.55,7600.0,131.32,131.67,131.31,131.55,7600.0
2020-10-29 13:40:00,131.62,131.76,131.59,131.67,17908.0,131.62,131.76,131.59,131.67,17908.0
2020-10-29 13:45:00,131.73,131.92,131.73,131.81,9214.0,131.73,131.92,131.73,131.81,9214.0
2020-10-29 13:50:00,131.83,131.99,131.83,131.99,6524.0,131.83,131.99,131.83,131.99,6524.0
2020-10-29 13:55:00,131.97,132.14,131.86,132.06,9092.0,131.97,132.14,131.86,132.06,9092.0
2020-10-29 14:00:00,132.07,132.21,132.06,132.14,6960.0,132.07,132.21,132.06,132.14,6960.0
2020-10-29 14:05:00,132.13,132.16,131.75,131.78,8673.0,132.13,132.16,131.75,131.78,8673.0
2020-10-29 14:10:00,131.78,132.11,131.71,132.09,8781.0,131.78,132.11,131.71,132.09,8781.0
2020-10-29 14:15:00,132.08,132.19,132.01,132.1,6174.0,132.08,132.19,132.01,132.1,6174.0
2020-10-29 14:20:00,132.14,132.4,132.06,132.37,7946.0,132.14,132.4,132.06,132.37,7946.0
2020-10-29 14:25:00,132.35,132.43,132.19,132.29,8788.0,132.35,132.43,132.19,132.29,8788.0
2020-10-29 14:30:00,132.34,132.71,132.29,132.68,21071.0,132.34,132.71,132.29,132.68,21071.0
2020-10-29 14:35:00,132.66,132.67,132.4,132.4,5951.0,132.66,132.67,132.4,132.4,5951.0
2020-10-29 14:40:00,132.5,132.65,132.42,132.52,8799.0,132.5,132.65,132.42,132.52,8799.0
2020-10-29 14:45:00,132.47,132.56,132.27,132.42,8261.0,132.47,132.56,132.27,132.42,8261.0
2020-10-29 14:50:00,132.47,132.63,132.46,132.62,6783.0,132.47,132.63,132.46,132.62,6783.0
2020-10-29 14:55:00,132.63,132.75,132.46,132.57,9487.0,132.63,132.75,132.46,132.57,9487.0
2020-10-29 15:00:00,132.6,132.77,132.48,132.77,6995.0,132.6,132.77,132.48,132.77,6995.0
2020-10-29 15:05:00,132.73,132.76,132.5,132.52,8175.0,132.73,132.76,132.5,132.52,8175.0
2020-10-29 15:10:00,132.54,132.68,132.46,132.52,6120.0,132.54,132.68,132.46,132.52,6120.0
2020-10-29 15:15:00,132.49,132.51,132.24,132.39,9219.0,132.49,132.51,132.24,132.39,9219.0
2020-10-29 15:20:00,132.41,132.52,132.36,132.49,9380.0,132.41,132.52,132.36,132.49,9380.0
2020-10-29 15:25:00,132.47,132.66,132.3,132.42,9188.0,132.47,132.66,132.3,132.42,9188.0
2020-10-29 15:30:00,132.42,132.54,132.32,132.34,7599.0,132.42,132.54,132.32,132.34,7599.0
2020-10-29 15:35:00,132.37,132.39,132.1,132.19,24420.0,132.37,132.39,132.1,132.19,24420.0
2020-10-29 15:40:00,132.18,132.22,132.01,132.11,22964.0,132.18,132.22,132.01,132.11,22964.0
2020-10-29 15:45:00,132.07,132.57,132.0,132.41,14216.0,132.07,132.57,132.0,132.41,14216.0
2020-10-29 15:50:00,132.39,132.93,132.0,132.34,103113.0,132.39,132.93,132.0,132.34,103113.0
2020-10-29 15:55:00,132.41,132.41,131.93,131.94,182648.0,132.41,132.41,131.93,131.94,182648.0
2020-10-30 09:30:00,131.2,131.29,130.47,130.82,95662.0,131.2,131.29,130.47,130.82,95662.0
2020-10-30 09:35:00,130.81,131.33,130.63,131.15,25256.0,130.81,131.33,130.63,131.15,25256.0
2020-10-30 09:40:00,131.13,131.41,130.92,131.1,30204.0,131.13,131.41,130.92,131.1,30204.0
2020-10-30 09:45:00,131.1,131.34,130.82,131.05,38633.0,131.1,131.34,130.82,131.05,38633.0
2020-10-30 09:50:00,131.0,131.45,130.83,131.45,28769.0,131.0,131.45,130.83,131.45,28769.0
2020-10-30 09:55:00,131.5,131.9,131.35,131.68,24142.0,131.5,131.9,131.35,131.68,24142.0
2020-10-30 10:00:00,131.73,131.77,131.33,131.74,17721.0,131.73,131.77,131.33,131.74,17721.0
2020-10-30 10:05:00,131.77,132.24,131.77,132.04,17521.0,131.77,132.24,131.77,132.04,17521.0
2020-10-30 10:10:00,132.13,132.19,131.76,131.85,24611.0,132.13,132.19,131.76,131.85,24611.0
2020-10-30 10:15:00,131.78,132.23,131.67,132.18,26670.0,131.78,132.23,131.67,132.18,26670.0
2020-10-30 10:20:00,132.22,132.38,132.01,132.04,17489.0,132.22,132.38,132.01,132.04,17489.0
2020-10-30 10:25:00,132.02,132.18,131.74,131.83,21359.0,132.02,132.18,131.74,131.83,21359.0
2020-10-30 10:30:00,131.74,132.03,131.22,131.28,40100.0,131.74,132.03,131.22,131.28,40100.0
2020-10-30 10:35:00,131.21,131.31,130.93,131.31,35993.0,131.21,131.31,130.93,131.31,35993.0
2020-10-30 10:40:00,131.37,131.58,131.26,131.27,40407.0,131.37,131.58,131.26,131.27,40407.0
2020-10-30 10:45:00,131.36,131.43,131.07,131.23,32283.0,131.36,131.43,131.07,131.23,32283.0
2020-10-30 10:50:00,131.18,131.49,131.07,131.43,23915.0,131.18,131.49,131.07,131.43,23915.0
2020-10-30 10:55:00,131.39,131.79,131.35,131.35,28504.0,131.39,131.79,131.35,131.35,28504.0
2020-10-30 11:00:00,131.42,132.17,131.41,132.11,45759.0,131.42,132.17,131.41,132.11,45759.0
2020-10-30 11:05:00,132.01,132.22,131.9,132.01,30619.0,132.01,132.22,131.9,132.01,30619.0
2020-10-30 11:10:00,132.04,132.42,131.97,132.25,57686.0,132.04,132.42,131.97,132.25,57686.0
2020-10-30 11:15:00,132.19,132.34,131.95,132.1,23843.0,132.19,132.34,131.95,132.1,23843.0
2020-10-30 11:20:00,132.1,132.2,131.74,131.77,11061.0,132.1,132.2,131.74,131.77,11061.0
2020-10-30 11:25:00,131.81,131.86,131.13,131.47,35059.0,131.81,131.86,131.13,131.47,35059.0
2020-10-30 11:30:00,131.48,131.5,131.24,131.34,21574.0,131.48,131.5,131.24,131.34,21574.0
2020-10-30 11:35:00,131.51,131.86,131.42,131.66,26352.0,131.51,131.86,131.42,131.66,26352.0
2020-10-30 11:40:00,131.65,131.7,131.5,131.58,11625.0,131.65,131.7,131.5,131.58,11625.0
2020-10-30 11:45:00,131.74,131.98,131.62,131.78,15389.0,131.74,131.98,131.62,131.78,15389.0
2020-10-30 11:50:00,131.82,132.01,131.77,131.95,14654.0,131.82,132.01,131.77,131.95,14654.0
2020-10-30 11:55:00,132.01,132.01,131.51,131.99,18915.0,132.01,132.01,131.51,131.99,18915.0
2020-10-30 12:00:00,131.84,132.2,131.83,132.14,12008.0,131.84,132.2,131.83,132.14,12008.0
2020-10-30 12:05:00,132.14,132.17,131.94,131.96,8671.0,132.14,132.17,131.94,131.96,8671.0
2020-10-30 12:10:00,131.92,132.04,131.87,131.98,9841.0,131.92,132.04,131.87,131.98,9841.0
2020-10-30 12:15:00,131.99,132.48,131.88,132.43,16878.0,131.99,132.48,131.88,132.43,16878.0
2020-10-30 12:20:00,132.38,132.43,132.21,132.25,11672.0,132.38,132.43,132.21,132.25,11672.0
2020-10-30 12:25:00,132.22,132.29,132.09,132.25,13563.0,132.22,132.29,132.09,132.25,13563.0
2020-10-30 12:30:00,132.23,132.23,131.91,132.03,19104.0,132.23,132.23,131.91,132.03,19104.0
2020-10-30 12:35:00,132.03,132.04,131.57,131.77,16727.0,132.03,132.04,131.57,131.77,16727.0
2020-10-30 12:40:00,131.78,131.88,131.65,131.71,9192.0,131.78,131.88,131.65,131.71,9192.0
2020-10-30 12:45:00,131.67,132.0,131.64,131.92,9041.0,131.67,132.0,131.64,131.92,9041.0
2020-10-30 12:50:00,131.9,131.95,131.63,131.93,21573.0,131.9,131.95,131.63,131.93,21573.0
2020-10-30 12:55:00,131.89,132.01,131.82,131.82,6200.0,131.89,132.01,131.82,131.82,6200.0
2020-10-30 13:00:00,131.85,132.09,131.78,132.01,8620.0,131.85,132.09,131.78,132.01,8620.0
2020-10-30 13:05:00,132.02,132.14,131.86,132.07,7987.0,132.02,132.14,131.86,132.07,7987.0
2020-10-30 13:10:00,132.04,132.22,131.95,132.03,7796.0,132.04,132.22,131.95,132.03,7796.0
2020-10-30 13:15:00,131.97,132.11,131.93,132.06,4780.0,131.97,132.11,131.93,132.06,4780.0
2020-10-30 13:20:00,132.01,132.04,131.86,131.95,7721.0,132.01,132.04,131.86,131.95,7721.0
2020-10-30 13:25:00,131.96,132.11,131.87,132.1,4884.0,131.96,132.11,131.87,132.1,4884.0
2020-10-30 13:30:00,132.09,132.14,131.73,131.8,6704.0,132.09,132.14,131.73,131.8,6704.0
2020-10-30 13:35:00,131.75,131.88,131.63,131.86,8473.0,131.75,131.88,131.63,131.86,8473.0
2020-10-30 13:40:00,131.81,132.0,131.81,131.96,10967.0,131.81,132.0,131.81,131.96,10967.0
2020-10-30 13:45:00,131.94,132.17,131.93,132.1,7300.0,131.94,132.17,131.93,132.1,7300.0
2020-10-30 13:50:00,132.15,132.21,131.89,131.9,8033.0,132.15,132.21,131.89,131.9,8033.0
2020-10-30 13:55:00,131.92,132.25,131.9,132.11,5300.0,131.92,132.25,131.9,132.11,5300.0
2020-10-30 14:00:00,132.07,132.15,131.94,132.03,11807.0,132.07,132.15,131.94,132.03,11807.0
2020-10-30 14:05:00,132.11,132.39,132.06,132.29,15346.0,132.11,132.39,132.06,132.29,15346.0
2020-10-30 14:10:00,132.31,132.38,132.01,132.03,5750.0,132.31,132.38,132.01,132.03,5750.0
2020-10-30 14:15:00,132.06,132.36,132.04,132.27,12505.0,132.06,132.36,132.04,132.27,12505.0
2020-10-30 14:20:00,132.26,132.45,132.15,132.15,28146.0,132.26,132.45,132.15,132.15,28146.0
2020-10-30 14:25:00,132.22,132.3,132.05,132.3,30507.0,132.22,132.3,132.05,132.3,30507.0
2020-10-30 14:30:00,132.2,132.36,132.2,132.33,13056.0,132.2,132.36,132.2,132.33,13056.0
2020-10-30 14:35:00,132.36,132.67,132.3,132.67,19466.0,132.36,132.67,132.3,132.67,19466.0
2020-10-30 14:40:00,132.57,132.62,132.45,132.59,11290.0,132.57,132.62,132.45,132.59,11290.0
2020-10-30 14:45:00,132.57,132.76,132.5,132.7,23209.0,132.57,132.76,132.5,132.7,23209.0
2020-10-30 14:50:00,132.71,132.71,132.44,132.6,13513.0,132.71,132.71,132.44,132.6,13513.0
2020-10-30 14:55:00,132.53,132.65,132.34,132.41,11021.0,132.53,132.65,132.34,132.41,11021.0
2020-10-30 15:00:00,132.34,132.66,132.34,132.63,14152.0,132.34,132.66,132.34,132.63,14152.0
2020-10-30 15:05:00,132.64,132.69,132.46,132.63,12636.0,132.64,132.69,132.46,132.63,12636.0
2020-10-30 15:10:00,132.68,132.94,132.66,132.91,26262.0,132.68,132.94,132.66,132.91,26262.0
2020-10-30 15:15:00,132.91,133.1,132.75,132.81,26271.0,132.91,133.1,132.75,132.81,26271.0
2020-10-30 15:20:00,132.81,132.93,132.55,132.66,14736.0,132.81,132.93,132.55,132.66,14736.0
2020-10-30 15:25:00,132.68,132.7,132.33,132.48,24327.0,132.68,132.7,132.33,132.48,24327.0
2020-10-30 15:30:00,132.5,132.62,132.44,132.52,25336.0,132.5,132.62,132.44,132.52,25336.0
2020-10-30 15:35:00,132.46,132.5,132.09,132.34,39037.0,132.46,132.5,132.09,132.34,39037.0
2020-10-30 15:40:00,132.34,132.88,132.31,132.86,42675.0,132.34,132.88,132.31,132.86,42675.0
2020-10-30 15:45:00,132.89,132.95,132.32,132.39,45617.0,132.89,132.95,132.32,132.39,45617.0
2020-10-30 15:50:00,132.35,133.31,132.17,132.72,234672.0,132.35,133.31,132.17,132.72,234672.0
2020-10-30 15:55:00,132.78,133.17,132.72,133.05,379483.0,132.78,133.17,132.72,133.05,379483.0
2020-11-02 09:30:00,134.02,134.62,132.89,132.97,194550.0,134.02,134.62,132.89,132.97,194550.0
2020-11-02 09:35:00,132.9,135.4,132.9,135.4,78122.0,132.9,135.4,132.9,135.4,78122.0
2020-11-02 09:40:00,135.31,135.74,134.73,135.74,51811.0,135.31,135.74,134.73,135.74,51811.0
2020-11-02 09:45:00,135.8,137.32,135.72,136.96,91669.0,135.8,137.32,135.72,136.96,91669.0
2020-11-02 09:50:00,136.77,137.87,136.76,137.45,54787.0,136.77,137.87,136.76,137.45,54787.0
2020-11-02 09:55:00,137.5,137.85,137.12,137.19,52332.0,137.5,137.85,137.12,137.19,52332.0
2020-11-02 10:00:00,137.19,137.48,136.51,136.93,55153.0,137.19,137.48,136.51,136.93,55153.0
2020-11-02 10:05:00,136.82,137.4,136.62,137.03,57197.0,136.82,137.4,136.62,137.03,57197.0
2020-11-02 10:10:00,137.03,137.39,136.74,136.82,35861.0,137.03,137.39,136.74,136.82,35861.0
2020-11-02 10:15:00,136.76,136.79,136.18,136.36,37836.0,136.76,136.79,136.18,136.36,37836.0
2020-11-02 10:20:00,136.44,136.47,135.73,135.83,33186.0,136.44,136.47,135.73,135.83,33186.0
2020-11-02 10:25:00,135.83,136.44,135.77,136.05,38900.0,135.83,136.44,135.77,136.05,38900.0
2020-11-02 10:30:00,136.0,136.39,135.87,136.31,35646.0,136.0,136.39,135.87,136.31,35646.0
2020-11-02 10:35:00,136.25,136.29,135.98,136.16,32314.0,136.25,136.29,135.98,136.16,32314.0
2020-11-02 10:40:00,136.21,136.35,135.59,135.7,30665.0,136.21,136.35,135.59,135.7,30665.0
2020-11-02 10:45:00,135.71,135.79,134.9,135.03,48822.0,135.71,135.79,134.9,135.03,48822.0
2020-11-02 10:50:00,135.02,135.25,134.81,135.09,34456.0,135.02,135.25,134.81,135.09,34456.0
2020-11-02 10:55:00,135.14,135.61,135.11,135.43,16327.0,135.14,135.61,135.11,135.43,16327.0
2020-11-02 11:00:00,135.43,135.55,135.09,135.41,14340.0,135.43,135.55,135.09,135.41,14340.0
2020-11-02 11:05:00,135.41,135.41,134.93,135.11,29557.0,135.41,135.41,134.93,135.11,29557.0
2020-11-02 11:10:00,135.17,135.17,134.58,134.94,23304.0,135.17,135.17,134.58,134.94,23304.0
2020-11-02 11:15:00,134.86,134.87,134.35,134.47,17787.0,134.86,134.87,134.35,134.47,17787.0
2020-11-02 11:20:00,134.5,134.71,134.35,134.35,11082.0,134.5,134.71,134.35,134.35,11082.0
2020-11-02 11:25:00,134.35,134.83,134.3,134.51,15566.0,134.35,134.83,134.3,134.51,15566.0
2020-11-02 11:30:00,134.47,134.55,134.34,134.36,12018.0,134.47,134.55,134.34,134.36,12018.0
2020-11-02 11:35:00,134.35,134.42,134.1,134.42,21329.0,134.35,134.42,134.1,134.42,21329.0
2020-11-02 11:40:00,134.44,134.75,134.34,134.75,20642.0,134.44,134.75,134.34,134.75,20642.0
2020-11-02 11:45:00,134.68,134.86,134.52,134.65,21418.0,134.68,134.86,134.52,134.65,21418.0
2020-11-02 11:50:00,134.64,134.85,134.51,134.85,33820.0,134.64,134.85,134.51,134.85,33820.0
2020-11-02 11:55:00,134.88,134.95,134.65,134.65,22603.0,134.88,134.95,134.65,134.65,22603.0
2020-11-02 12:00:00,134.65,134.75,134.27,134.51,25954.0,134.65,134.75,134.27,134.51,25954.0
2020-11-02 12:05:00,134.53,134.81,134.53,134.8,12001.0,134.53,134.81,134.53,134.8,12001.0
2020-11-02 12:10:00,134.8,135.08,134.75,135.07,17119.0,134.8,135.08,134.75,135.07,17119.0
2020-11-02 12:15:00,135.08,135.08,134.83,134.94,16815.0,135.08,135.08,134.83,134.94,16815.0
2020-11-02 12:20:00,134.95,135.06,134.85,134.87,9885.0,134.95,135.06,134.85,134.87,9885.0
2020-11-02 12:25:00,134.9,135.07,134.87,134.97,20799.0,134.9,135.07,134.87,134.97,20799.0
2020-11-02 12:30:00,134.94,134.99,134.64,134.76,25173.0,134.94,134.99,134.64,134.76,25173.0
2020-11-02 12:35:00,134.73,134.86,134.56,134.66,10482.0,134.73,134.86,134.56,134.66,10482.0
2020-11-02 12:40:00,134.66,134.73,134.12,134.14,16185.0,134.66,134.73,134.12,134.14,16185.0
2020-11-02 12:45:00,134.11,134.15,133.86,134.05,30418.0,134.11,134.15,133.86,134.05,30418.0
2020-11-02 12:50:00,134.13,134.39,134.1,134.25,9560.0,134.13,134.39,134.1,134.25,9560.0
2020-11-02 12:55:00,134.25,134.36,134.05,134.11,4810.0,134.25,134.36,134.05,134.11,4810.0
2020-11-02 13:00:00,134.11,134.21,133.91,133.96,6104.0,134.11,134.21,133.91,133.96,6104.0
2020-11-02 13:05:00,134.01,134.01,133.72,133.79,9955.0,134.01,134.01,133.72,133.79,9955.0
2020-11-02 13:10:00,133.84,134.0,133.7,133.87,11686.0,133.84,134.0,133.7,133.87,11686.0
2020-11-02 13:15:00,133.93,133.93,133.55,133.55,13892.0,133.93,133.93,133.55,133.55,13892.0
2020-11-02 13:20:00,133.57,133.8,133.55,133.63,10339.0,133.57,133.8,133.55,133.63,10339.0
2020-11-02 13:25:00,133.61,133.76,133.53,133.76,5510.0,133.61,133.76,133.53,133.76,5510.0
2020-11-02 13:30:00,133.76,133.82,133.64,133.76,5746.0,133.76,133.82,133.64,133.76,5746.0
2020-11-02 13:35:00,133.81,133.92,133.67,133.84,7539.0,133.81,133.92,133.67,133.84,7539.0
2020-11-02 13:40:00,133.85,133.92,133.67,133.71,5776.0,133.85,133.92,133.67,133.71,5776.0
2020-11-02 13:45:00,133.74,133.84,133.66,133.67,6305.0,133.74,133.84,133.66,133.67,6305.0
2020-11-02 13:50:00,133.62,133.63,133.11,133.12,17494.0,133.62,133.63,133.11,133.12,17494.0
2020-11-02 13:55:00,133.14,133.34,133.13,133.28,14125.0,133.14,133.34,133.13,133.28,14125.0
2020-11-02 14:00:00,133.28,133.53,133.2,133.48,8185.0,133.28,133.53,133.2,133.48,8185.0
2020-11-02 14:05:00,133.49,133.69,133.43,133.51,7084.0,133.49,133.69,133.43,133.51,7084.0
2020-11-02 14:10:00,133.57,133.59,133.43,133.54,4102.0,133.57,133.59,133.43,133.54,4102.0
2020-11-02 14:15:00,133.46,133.52,133.31,133.32,5716.0,133.46,133.52,133.31,133.32,5716.0
2020-11-02 14:20:00,133.33,133.63,133.32,133.62,10513.0,133.33,133.63,133.32,133.62,10513.0
2020-11-02 14:25:00,133.58,133.68,133.52,133.64,8386.0,133.58,133.68,133.52,133.64,8386.0
2020-11-02 14:30:00,133.76,133.85,133.62,133.72,8007.0,133.76,133.85,133.62,133.72,8007.0
2020-11-02 14:35:00,133.72,133.9,133.71,133.88,8941.0,133.72,133.9,133.71,133.88,8941.0
2020-11-02 14:40:00,133.84,134.01,133.84,133.98,10399.0,133.84,134.01,133.84,133.98,10399.0
2020-11-02 14:45:00,134.0,134.31,133.98,133.98,13534.0,134.0,134.31,133.98,133.98,13534.0
2020-11-02 14:50:00,134.05,134.05,133.57,133.62,10092.0,134.05,134.05,133.57,133.62,10092.0
2020-11-02 14:55:00,133.63,133.88,133.54,133.79,7098.0,133.63,133.88,133.54,133.79,7098.0
2020-11-02 15:00:00,133.83,133.91,133.42,133.73,15513.0,133.83,133.91,133.42,133.73,15513.0
2020-11-02 15:05:00,133.7,133.7,133.44,133.57,15295.0,133.7,133.7,133.44,133.57,15295.0
2020-11-02 15:10:00,133.56,133.85,133.51,133.67,9256.0,133.56,133.85,133.51,133.67,9256.0
2020-11-02 15:15:00,133.69,133.93,133.64,133.77,12230.0,133.69,133.93,133.64,133.77,12230.0
2020-11-02 15:20:00,133.79,133.96,133.72,133.72,19731.0,133.79,133.96,133.72,133.72,19731.0
2020-11-02 15:25:00,133.74,133.82,133.56,133.66,21772.0,133.74,133.82,133.56,133.66,21772.0
2020-11-02 15:30:00,133.71,133.76,133.48,133.48,21896.0,133.71,133.76,133.48,133.48,21896.0
2020-11-02 15:35:00,133.45,133.52,133.4,133.43,14861.0,133.45,133.52,133.4,133.43,14861.0
2020-11-02 15:40:00,133.48,133.59,133.41,133.47,18275.0,133.48,133.59,133.41,133.47,18275.0
2020-11-02 15:45:00,133.47,133.63,133.32,133.57,23366.0,133.47,133.63,133.32,133.57,23366.0
2020-11-02 15:50:00,133.54,133.75,133.39,133.75,38400.0,133.54,133.75,133.39,133.75,38400.0
2020-11-02 15:55:00,133.64,134.07,133.64,133.98,84187.0,133.64,134.07,133.64,133.98,84187.0
2020-11-03 09:30:00,134.66,134.68,133.22,133.79,117214.0,134.66,134.68,133.22,133.79,117214.0
2020-11-03 09:35:00,133.74,134.13,132.24,132.55,41062.0,133.74,134.13,132.24,132.55,41062.0
2020-11-03 09:40:00,132.5,133.07,131.86,131.86,39568.0,132.5,133.07,131.86,131.86,39568.0
2020-11-03 09:45:00,132.0,132.04,131.0,131.79,107885.0,132.0,132.04,131.0,131.79,107885.0
2020-11-03 09:50:00,131.83,132.28,131.45,132.01,33591.0,131.83,132.28,131.45,132.01,33591.0
2020-11-03 09:55:00,131.96,132.98,131.93,132.61,33213.0,131.96,132.98,131.93,132.61,33213.0
2020-11-03 10:00:00,132.5,133.14,132.5,133.0,20634.0,132.5,133.14,132.5,133.0,20634.0
2020-11-03 10:05:00,132.94,133.08,132.56,132.88,34554.0,132.94,133.08,132.56,132.88,34554.0
2020-11-03 10:10:00,132.86,132.94,132.4,132.66,11750.0,132.86,132.94,132.4,132.66,11750.0
2020-11-03 10:15:00,132.73,132.99,132.6,132.86,13653.0,132.73,132.99,132.6,132.86,13653.0
2020-11-03 10:20:00,132.89,133.08,132.6,132.61,23402.0,132.89,133.08,132.6,132.61,23402.0
2020-11-03 10:25:00,132.61,132.84,132.44,132.77,12351.0,132.61,132.84,132.44,132.77,12351.0
2020-11-03 10:30:00,132.86,133.07,132.85,132.89,21331.0,132.86,133.07,132.85,132.89,21331.0
2020-11-03 10:35:00,132.93,133.01,132.65,132.71,13602.0,132.93,133.01,132.65,132.71,13602.0
2020-11-03 10:40:00,132.69,132.72,132.6,132.67,6749.0,132.69,132.72,132.6,132.67,6749.0
2020-11-03 10:45:00,132.71,133.02,132.68,132.9,19020.0,132.71,133.02,132.68,132.9,19020.0
2020-11-03 10:50:00,132.96,132.96,132.59,132.93,11903.0,132.96,132.96,132.59,132.93,11903.0
2020-11-03 10:55:00,132.93,133.17,132.83,133.08,23532.0,132.93,133.17,132.83,133.08,23532.0
2020-11-03 11:00:00,133.11,133.2,132.67,133.19,8138.0,133.11,133.2,132.67,133.19,8138.0
2020-11-03 11:05:00,133.12,133.14,132.93,133.05,11909.0,133.12,133.14,132.93,133.05,11909.0
2020-11-03 11:10:00,133.04,133.12,132.86,132.9,19023.0,133.04,133.12,132.86,132.9,19023.0
2020-11-03 11:15:00,132.93,133.14,132.81,133.1,9996.0,132.93,133.14,132.81,133.1,9996.0
2020-11-03 11:20:00,133.1,133.32,132.96,133.05,21711.0,133.1,133.32,132.96,133.05,21711.0
2020-11-03 11:25:00,133.11,133.11,132.74,132.91,11956.0,133.11,133.11,132.74,132.91,11956.0
2020-11-03 11:30:00,132.83,133.45,132.81,133.38,20255.0,132.83,133.45,132.81,133.38,20255.0
2020-11-03 11:35:00,133.38,133.77,133.25,133.36,17972.0,133.38,133.77,133.25,133.36,17972.0
2020-11-03 11:40:00,133.36,133.71,133.21,133.6,9263.0,133.36,133.71,133.21,133.6,9263.0
2020-11-03 11:45:00,133.54,133.76,133.45,133.6,4191.0,133.54,133.76,133.45,133.6,4191.0
2020-11-03 11:50:00,133.64,133.86,133.64,133.68,5872.0,133.64,133.86,133.64,133.68,5872.0
2020-11-03 11:55:00,133.63,133.91,133.56,133.84,6694.0,133.63,133.91,133.56,133.84,6694.0
2020-11-03 12:00:00,133.88,133.99,133.56,133.65,7963.0,133.88,133.99,133.56,133.65,7963.0
2020-11-03 12:05:00,133.7,133.71,133.54,133.65,3580.0,133.7,133.71,133.54,133.65,3580.0
2020-11-03 12:10:00,133.59,133.83,133.59,133.75,7300.0,133.59,133.83,133.59,133.75,7300.0
2020-11-03 12:15:00,133.74,133.96,133.74,133.84,8238.0,133.74,133.96,133.74,133.84,8238.0
2020-11-03 12:20:00,133.91,134.06,133.78,134.04,19543.0,133.91,134.06,133.78,134.04,19543.0
2020-11-03 12:25:00,134.0,134.2,133.9,134.17,15639.0,134.0,134.2,133.9,134.17,15639.0
2020-11-03 12:30:00,134.16,134.17,133.92,134.0,11099.0,134.16,134.17,133.92,134.0,11099.0
2020-11-03 12:35:00,134.0,134.06,133.86,133.91,11283.0,134.0,134.06,133.86,133.91,11283.0
2020-11-03 12:40:00,133.95,134.26,133.92,134.1,45046.0,133.95,134.26,133.92,134.1,45046.0
2020-11-03 12:45:00,134.18,134.42,134.14,134.28,11698.0,134.18,134.42,134.14,134.28,11698.0
2020-11-03 12:50:00,134.3,134.33,134.08,134.14,9731.0,134.3,134.33,134.08,134.14,9731.0
2020-11-03 12:55:00,134.22,134.25,133.99,134.14,7861.0,134.22,134.25,133.99,134.14,7861.0
2020-11-03 13:00:00,134.18,134.32,134.16,134.27,7191.0,134.18,134.32,134.16,134.27,7191.0
2020-11-03 13:05:00,134.18,134.31,134.15,134.24,6312.0,134.18,134.31,134.15,134.24,6312.0
2020-11-03 13:10:00,134.27,134.27,134.1,134.15,8195.0,134.27,134.27,134.1,134.15,8195.0
2020-11-03 13:15:00,134.17,134.24,134.0,134.01,13249.0,134.17,134.24,134.0,134.01,13249.0
2020-11-03 13:20:00,134.01,134.35,133.93,134.22,19295.0,134.01,134.35,133.93,134.22,19295.0
2020-11-03 13:25:00,134.22,134.5,134.14,134.47,22414.0,134.22,134.5,134.14,134.47,22414.0
2020-11-03 13:30:00,134.49,134.49,134.17,134.29,6782.0,134.49,134.49,134.17,134.29,6782.0
2020-11-03 13:35:00,134.3,134.31,134.11,134.22,20376.0,134.3,134.31,134.11,134.22,20376.0
2020-11-03 13:40:00,134.22,134.42,134.12,134.25,8622.0,134.22,134.42,134.12,134.25,8622.0
2020-11-03 13:45:00,134.25,134.3,134.14,134.17,9957.0,134.25,134.3,134.14,134.17,9957.0
2020-11-03 13:50:00,134.21,134.29,134.08,134.17,10631.0,134.21,134.29,134.08,134.17,10631.0
2020-11-03 13:55:00,134.17,134.22,134.06,134.09,14637.0,134.17,134.22,134.06,134.09,14637.0
2020-11-03 14:00:00,134.12,134.44,134.11,134.23,9993.0,134.12,134.44,134.11,134.23,9993.0
2020-11-03 14:05:00,134.31,134.34,134.17,134.22,6578.0,134.31,134.34,134.17,134.22,6578.0
2020-11-03 14:10:00,134.25,134.46,134.15,134.38,29121.0,134.25,134.46,134.15,134.38,29121.0
2020-11-03 14:15:00,134.31,134.45,134.19,134.38,8675.0,134.31,134.45,134.19,134.38,8675.0
2020-11-03 14:20:00,134.4,134.46,134.0,134.14,9549.0,134.4,134.46,134.0,134.14,9549.0
2020-11-03 14:25:00,134.19,134.35,134.11,134.18,9436.0,134.19,134.35,134.11,134.18,9436.0
2020-11-03 14:30:00,134.12,134.32,134.07,134.23,15493.0,134.12,134.32,134.07,134.23,15493.0
2020-11-03 14:35:00,134.22,134.33,134.1,134.15,8346.0,134.22,134.33,134.1,134.15,8346.0
2020-11-03 14:40:00,134.17,134.34,134.15,134.28,7936.0,134.17,134.34,134.15,134.28,7936.0
2020-11-03 14:45:00,134.3,134.48,134.21,134.39,17231.0,134.3,134.48,134.21,134.39,17231.0
2020-11-03 14:50:00,134.4,134.69,134.37,134.67,8588.0,134.4,134.69,134.37,134.67,8588.0
2020-11-03 14:55:00,134.63,134.68,134.54,134.55,9706.0,134.63,134.68,134.54,134.55,9706.0
2020-11-03 15:00:00,134.57,134.57,134.37,134.44,6645.0,134.57,134.57,134.37,134.44,6645.0
2020-11-03 15:05:00,134.44,134.49,134.2,134.28,20522.0,134.44,134.49,134.2,134.28,20522.0
2020-11-03 15:10:00,134.29,134.45,134.25,134.38,10688.0,134.29,134.45,134.25,134.38,10688.0
2020-11-03 15:15:00,134.43,134.5,134.36,134.41,11305.0,134.43,134.5,134.36,134.41,11305.0
2020-11-03 15:20:00,134.45,134.55,134.3,134.34,13197.0,134.45,134.55,134.3,134.34,13197.0
2020-11-03 15:25:00,134.36,134.61,134.32,134.57,11260.0,134.36,134.61,134.32,134.57,11260.0
2020-11-03 15:30:00,134.6,134.65,134.49,134.51,13492.0,134.6,134.65,134.49,134.51,13492.0
2020-11-03 15:35:00,134.49,134.69,134.45,134.61,15955.0,134.49,134.69,134.45,134.61,15955.0
2020-11-03 15:40:00,134.62,134.77,134.35,134.41,19246.0,134.62,134.77,134.35,134.41,19246.0
2020-11-03 15:45:00,134.38,134.58,134.36,134.56,22378.0,134.38,134.58,134.36,134.56,22378.0
2020-11-03 15:50:00,134.55,134.96,134.53,134.91,41915.0,134.55,134.96,134.53,134.91,41915.0
2020-11-03 15:55:00,134.9,134.92,133.95,134.04,117439.0,134.9,134.92,133.95,134.04,117439.0
2020-11-04 09:30:00,137.84,138.09,135.79,137.83,157310.0,137.84,138.09,135.79,137.83,157310.0
2020-11-04 09:35:00,137.91,138.26,136.81,137.46,66497.0,137.91,138.26,136.81,137.46,66497.0
2020-11-04 09:40:00,137.5,139.6,137.12,139.6,137851.0,137.5,139.6,137.12,139.6,137851.0
2020-11-04 09:45:00,139.54,142.2,139.54,141.42,265950.0,139.54,142.2,139.54,141.42,265950.0
2020-11-04 09:50:00,141.26,141.48,140.29,140.8,83117.0,141.26,141.48,140.29,140.8,83117.0
2020-11-04 09:55:00,140.81,141.23,140.04,140.46,76721.0,140.81,141.23,140.04,140.46,76721.0
2020-11-04 10:00:00,140.54,142.1,140.45,141.69,89366.0,140.54,142.1,140.45,141.69,89366.0
2020-11-04 10:05:00,141.68,142.62,141.62,142.06,126804.0,141.68,142.62,141.62,142.06,126804.0
2020-11-04 10:10:00,142.01,142.28,141.63,142.09,42219.0,142.01,142.28,141.63,142.09,42219.0
2020-11-04 10:15:00,142.18,142.5,141.79,142.02,66342.0,142.18,142.5,141.79,142.02,66342.0
2020-11-04 10:20:00,142.11,142.19,141.54,141.72,33582.0,142.11,142.19,141.54,141.72,33582.0
2020-11-04 10:25:00,141.86,141.98,141.25,141.33,40359.0,141.86,141.98,141.25,141.33,40359.0
2020-11-04 10:30:00,141.36,141.41,140.62,140.83,54133.0,141.36,141.41,140.62,140.83,54133.0
2020-11-04 10:35:00,140.88,140.93,140.13,140.35,32618.0,140.88,140.93,140.13,140.35,32618.0
2020-11-04 10:40:00,140.34,140.65,140.01,140.34,37763.0,140.34,140.65,140.01,140.34,37763.0
2020-11-04 10:45:00,140.38,141.28,140.34,141.28,37689.0,140.38,141.28,140.34,141.28,37689.0
2020-11-04 10:50:00,141.27,141.6,141.13,141.56,22020.0,141.27,141.6,141.13,141.56,22020.0
2020-11-04 10:55:00,141.63,141.72,141.38,141.4,23554.0,141.63,141.72,141.38,141.4,23554.0
2020-11-04 11:00:00,141.37,141.5,140.77,140.99,41196.0,141.37,141.5,140.77,140.99,41196.0
2020-11-04 11:05:00,140.96,141.06,140.36,140.4,17643.0,140.96,141.06,140.36,140.4,17643.0
2020-11-04 11:10:00,140.35,140.85,140.21,140.71,21882.0,140.35,140.85,140.21,140.71,21882.0
2020-11-04 11:15:00,140.71,140.75,140.21,140.5,24876.0,140.71,140.75,140.21,140.5,24876.0
2020-11-04 11:20:00,140.43,140.6,140.13,140.5,31566.0,140.43,140.6,140.13,140.5,31566.0
2020-11-04 11:25:00,140.49,140.65,140.1,140.1,25313.0,140.49,140.65,140.1,140.1,25313.0
2020-11-04 11:30:00,140.15,140.88,140.1,140.78,26487.0,140.15,140.88,140.1,140.78,26487.0
2020-11-04 11:35:00,140.77,141.06,140.54,140.66,28269.0,140.77,141.06,140.54,140.66,28269.0
2020-11-04 11:40:00,140.66,140.78,140.34,140.45,14402.0,140.66,140.78,140.34,140.45,14402.0
2020-11-04 11:45:00,140.51,140.72,140.21,140.38,14860.0,140.51,140.72,140.21,140.38,14860.0
2020-11-04 11:50:00,140.31,140.69,140.31,140.34,64794.0,140.31,140.69,140.31,140.34,64794.0
2020-11-04 11:55:00,140.29,140.76,140.29,140.51,18919.0,140.29,140.76,140.29,140.51,18919.0
2020-11-04 12:00:00,140.5,141.24,140.39,141.06,27079.0,140.5,141.24,140.39,141.06,27079.0
2020-11-04 12:05:00,141.05,141.59,141.05,141.59,31884.0,141.05,141.59,141.05,141.59,31884.0
2020-11-04 12:10:00,141.6,142.0,141.56,141.95,59676.0,141.6,142.0,141.56,141.95,59676.0
2020-11-04 12:15:00,141.93,142.17,141.9,142.14,57622.0,141.93,142.17,141.9,142.14,57622.0
2020-11-04 12:20:00,142.12,142.4,142.04,142.4,30296.0,142.12,142.4,142.04,142.4,30296.0
2020-11-04 12:25:00,142.36,142.45,142.18,142.31,22349.0,142.36,142.45,142.18,142.31,22349.0
2020-11-04 12:30:00,142.34,142.55,142.2,142.55,25953.0,142.34,142.55,142.2,142.55,25953.0
2020-11-04 12:35:00,142.55,143.04,142.5,142.83,44989.0,142.55,143.04,142.5,142.83,44989.0
2020-11-04 12:40:00,142.83,143.38,142.81,143.36,23763.0,142.83,143.38,142.81,143.36,23763.0
2020-11-04 12:45:00,143.27,143.53,143.12,143.49,33918.0,143.27,143.53,143.12,143.49,33918.0
2020-11-04 12:50:00,143.49,143.77,143.12,143.27,27896.0,143.49,143.77,143.12,143.27,27896.0
2020-11-04 12:55:00,143.27,143.32,142.68,142.82,27185.0,143.27,143.32,142.68,142.82,27185.0
2020-11-04 13:00:00,142.88,142.95,142.59,142.95,20894.0,142.88,142.95,142.59,142.95,20894.0
2020-11-04 13:05:00,143.0,143.06,142.44,142.56,18970.0,143.0,143.06,142.44,142.56,18970.0
2020-11-04 13:10:00,142.61,142.61,142.14,142.3,20578.0,142.61,142.61,142.14,142.3,20578.0
2020-11-04 13:15:00,142.42,142.71,142.3,142.56,10812.0,142.42,142.71,142.3,142.56,10812.0
2020-11-04 13:20:00,142.43,142.65,142.34,142.57,10383.0,142.43,142.65,142.34,142.57,10383.0
2020-11-04 13:25:00,142.59,143.1,142.57,142.9,19706.0,142.59,143.1,142.57,142.9,19706.0
2020-11-04 13:30:00,142.9,143.1,142.69,143.0,16395.0,142.9,143.1,142.69,143.0,16395.0
2020-11-04 13:35:00,142.98,143.03,142.75,142.84,9058.0,142.98,143.03,142.75,142.84,9058.0
2020-11-04 13:40:00,142.94,142.94,142.08,142.15,20326.0,142.94,142.94,142.08,142.15,20326.0
2020-11-04 13:45:00,142.2,142.3,141.89,141.95,54848.0,142.2,142.3,141.89,141.95,54848.0
2020-11-04 13:50:00,141.91,142.04,141.77,141.99,23600.0,141.91,142.04,141.77,141.99,23600.0
2020-11-04 13:55:00,141.98,142.05,141.86,141.9,36984.0,141.98,142.05,141.86,141.9,36984.0
2020-11-04 14:00:00,141.94,142.03,141.76,141.78,17709.0,141.94,142.03,141.76,141.78,17709.0
2020-11-04 14:05:00,141.82,141.95,141.6,141.7,19501.0,141.82,141.95,141.6,141.7,19501.0
2020-11-04 14:10:00,141.71,142.0,141.69,141.79,11586.0,141.71,142.0,141.69,141.79,11586.0
2020-11-04 14:15:00,141.75,141.79,141.36,141.39,20772.0,141.75,141.79,141.36,141.39,20772.0
2020-11-04 14:20:00,141.36,141.45,141.1,141.19,43294.0,141.36,141.45,141.1,141.19,43294.0
2020-11-04 14:25:00,141.19,141.2,140.67,140.67,27629.0,141.19,141.2,140.67,140.67,27629.0
2020-11-04 14:30:00,140.76,140.91,140.65,140.72,24655.0,140.76,140.91,140.65,140.72,24655.0
2020-11-04 14:35:00,140.7,140.74,140.3,140.34,40850.0,140.7,140.74,140.3,140.34,40850.0
2020-11-04 14:40:00,140.31,140.34,140.02,140.17,25704.0,140.31,140.34,140.02,140.17,25704.0
2020-11-04 14:45:00,140.19,140.66,140.16,140.63,21147.0,140.19,140.66,140.16,140.63,21147.0
2020-11-04 14:50:00,140.63,140.97,140.61,140.92,15947.0,140.63,140.97,140.61,140.92,15947.0
2020-11-04 14:55:00,140.92,140.94,140.34,140.53,21950.0,140.92,140.94,140.34,140.53,21950.0
2020-11-04 15:00:00,140.53,140.63,140.4,140.58,14941.0,140.53,140.63,140.4,140.58,14941.0
2020-11-04 15:05:00,140.54,140.54,140.23,140.44,20873.0,140.54,140.54,140.23,140.44,20873.0
2020-11-04 15:10:00,140.42,140.6,140.28,140.32,41155.0,140.42,140.6,140.28,140.32,41155.0
2020-11-04 15:15:00,140.27,140.29,139.84,139.87,67894.0,140.27,140.29,139.84,139.87,67894.0
2020-11-04 15:20:00,139.99,139.99,139.64,139.81,42286.0,139.99,139.99,139.64,139.81,42286.0
2020-11-04 15:25:00,139.86,139.86,139.41,139.64,34999.0,139.86,139.86,139.41,139.64,34999.0
2020-11-04 15:30:00,139.65,139.69,139.33,139.5,53259.0,139.65,139.69,139.33,139.5,53259.0
2020-11-04 15:35:00,139.47,139.54,139.13,139.37,83377.0,139.47,139.54,139.13,139.37,83377.0
2020-11-04 15:40:00,139.36,139.95,139.21,139.66,45943.0,139.36,139.95,139.21,139.66,45943.0
2020-11-04 15:45:00,139.65,139.93,139.57,139.72,36642.0,139.65,139.93,139.57,139.72,36642.0
2020-11-04 15:50:00,139.69,140.18,139.55,140.15,66501.0,139.69,140.18,139.55,140.15,66501.0
2020-11-04 15:55:00,140.11,140.34,139.77,140.31,132960.0,140.11,140.34,139.77,140.31,132960.0
2020-11-05 09:30:00,144.96,145.05,142.88,143.93,220206.0,144.96,145.05,142.88,143.93,220206.0
2020-11-05 09:35:00,143.9,144.15,143.24,143.54,76087.0,143.9,144.15,143.24,143.54,76087.0
2020-11-05 09:40:00,143.53,144.03,142.93,143.77,65640.0,143.53,144.03,142.93,143.77,65640.0
2020-11-05 09:45:00,143.75,145.0,143.69,144.87,142636.0,143.75,145.0,143.69,144.87,142636.0
2020-11-05 09:50:00,144.87,144.88,143.77,143.81,56752.0,144.87,144.88,143.77,143.81,56752.0
2020-11-05 09:55:00,143.75,144.8,143.5,143.57,48791.0,143.75,144.8,143.5,143.57,48791.0
2020-11-05 10:00:00,143.62,143.81,143.23,143.34,43006.0,143.62,143.81,143.23,143.34,43006.0
2020-11-05 10:05:00,143.25,143.62,143.06,143.53,53117.0,143.25,143.62,143.06,143.53,53117.0
2020-11-05 10:10:00,143.52,143.52,142.3,142.42,47308.0,143.52,143.52,142.3,142.42,47308.0
2020-11-05 10:15:00,142.42,142.61,141.9,142.3,106106.0,142.42,142.61,141.9,142.3,106106.0
2020-11-05 10:20:00,142.31,142.75,142.0,142.49,49604.0,142.31,142.75,142.0,142.49,49604.0
2020-11-05 10:25:00,142.55,142.79,142.26,142.42,71897.0,142.55,142.79,142.26,142.42,71897.0
2020-11-05 10:30:00,142.45,142.95,142.35,142.53,70820.0,142.45,142.95,142.35,142.53,70820.0
2020-11-05 10:35:00,142.48,143.14,142.45,142.83,46910.0,142.48,143.14,142.45,142.83,46910.0
2020-11-05 10:40:00,142.84,143.22,142.74,142.89,43628.0,142.84,143.22,142.74,142.89,43628.0
2020-11-05 10:45:00,142.87,143.24,142.51,143.15,38015.0,142.87,143.24,142.51,143.15,38015.0
2020-11-05 10:50:00,143.18,143.29,142.84,143.0,22519.0,143.18,143.29,142.84,143.0,22519.0
2020-11-05 10:55:00,142.93,143.3,142.88,143.26,22543.0,142.93,143.3,142.88,143.26,22543.0
2020-11-05 11:00:00,143.28,143.31,143.09,143.27,18322.0,143.28,143.31,143.09,143.27,18322.0
2020-11-05 11:05:00,143.29,143.43,143.04,143.34,17687.0,143.29,143.43,143.04,143.34,17687.0
2020-11-05 11:10:00,143.37,143.95,143.33,143.93,32060.0,143.37,143.95,143.33,143.93,32060.0
2020-11-05 11:15:00,143.89,144.08,143.67,143.71,22876.0,143.89,144.08,143.67,143.71,22876.0
2020-11-05 11:20:00,143.69,143.93,143.51,143.71,29370.0,143.69,143.93,143.51,143.71,29370.0
2020-11-05 11:25:00,143.72,143.82,143.43,143.82,25738.0,143.72,143.82,143.43,143.82,25738.0
2020-11-05 11:30:00,143.75,143.92,143.62,143.92,17216.0,143.75,143.92,143.62,143.92,17216.0
2020-11-05 11:35:00,143.87,143.88,143.14,143.36,28260.0,143.87,143.88,143.14,143.36,28260.0
2020-11-05 11:40:00,143.33,143.54,143.28,143.4,17475.0,143.33,143.54,143.28,143.4,17475.0
2020-11-05 11:45:00,143.42,143.75,143.34,143.66,15612.0,143.42,143.75,143.34,143.66,15612.0
2020-11-05 11:50:00,143.7,143.86,143.62,143.66,12531.0,143.7,143.86,143.62,143.66,12531.0
2020-11-05 11:55:00,143.69,143.93,143.54,143.86,9215.0,143.69,143.93,143.54,143.86,9215.0
2020-11-05 12:00:00,143.95,144.15,143.78,143.89,15124.0,143.95,144.15,143.78,143.89,15124.0
2020-11-05 12:05:00,143.88,144.13,143.7,144.09,24215.0,143.88,144.13,143.7,144.09,24215.0
2020-11-05 12:10:00,144.11,144.29,144.04,144.04,18621.0,144.11,144.29,144.04,144.04,18621.0
2020-11-05 12:15:00,144.03,144.13,143.78,143.83,10051.0,144.03,144.13,143.78,143.83,10051.0
2020-11-05 12:20:00,143.86,143.95,143.29,143.57,12109.0,143.86,143.95,143.29,143.57,12109.0
2020-11-05 12:25:00,143.52,143.94,143.5,143.89,11109.0,143.52,143.94,143.5,143.89,11109.0
2020-11-05 12:30:00,143.97,144.05,143.81,143.86,20342.0,143.97,144.05,143.81,143.86,20342.0
2020-11-05 12:35:00,143.9,144.28,143.86,144.25,12632.0,143.9,144.28,143.86,144.25,12632.0
2020-11-05 12:40:00,144.21,144.64,144.16,144.64,19675.0,144.21,144.64,144.16,144.64,19675.0
2020-11-05 12:45:00,144.68,144.69,144.25,144.31,15340.0,144.68,144.69,144.25,144.31,15340.0
2020-11-05 12:50:00,144.42,144.47,143.99,144.13,48680.0,144.42,144.47,143.99,144.13,48680.0
2020-11-05 12:55:00,144.11,144.11,143.86,143.87,11302.0,144.11,144.11,143.86,143.87,11302.0
2020-11-05 13:00:00,143.94,144.39,143.9,144.14,16918.0,143.94,144.39,143.9,144.14,16918.0
2020-11-05 13:05:00,144.2,144.33,143.84,143.94,12112.0,144.2,144.33,143.84,143.94,12112.0
2020-11-05 13:10:00,143.96,144.22,143.83,144.03,15937.0,143.96,144.22,143.83,144.03,15937.0
2020-11-05 13:15:00,143.99,144.04,143.84,143.86,20395.0,143.99,144.04,143.84,143.86,20395.0
2020-11-05 13:20:00,143.89,144.03,143.84,143.87,11205.0,143.89,144.03,143.84,143.87,11205.0
2020-11-05 13:25:00,143.9,144.05,143.74,143.88,20132.0,143.9,144.05,143.74,143.88,20132.0
2020-11-05 13:30:00,143.88,143.92,143.76,143.78,13269.0,143.88,143.92,143.76,143.78,13269.0
2020-11-05 13:35:00,143.75,144.18,143.75,143.9,18065.0,143.75,144.18,143.75,143.9,18065.0
2020-11-05 13:40:00,143.93,144.17,143.88,144.16,11283.0,143.93,144.17,143.88,144.16,11283.0
2020-11-05 13:45:00,144.14,144.41,144.11,144.41,5869.0,144.14,144.41,144.11,144.41,5869.0
2020-11-05 13:50:00,144.43,144.59,144.21,144.32,22318.0,144.43,144.59,144.21,144.32,22318.0
2020-11-05 13:55:00,144.31,144.6,144.24,144.5,14641.0,144.31,144.6,144.24,144.5,14641.0
2020-11-05 14:00:00,144.43,144.59,144.36,144.56,10137.0,144.43,144.59,144.36,144.56,10137.0
2020-11-05 14:05:00,144.51,144.59,144.24,144.31,20282.0,144.51,144.59,144.24,144.31,20282.0
2020-11-05 14:10:00,144.32,144.46,144.24,144.34,14620.0,144.32,144.46,144.24,144.34,14620.0
2020-11-05 14:15:00,144.38,144.63,144.38,144.53,9818.0,144.38,144.63,144.38,144.53,9818.0
2020-11-05 14:20:00,144.57,144.95,144.49,144.86,20746.0,144.57,144.95,144.49,144.86,20746.0
2020-11-05 14:25:00,144.89,145.0,144.82,144.87,56152.0,144.89,145.0,144.82,144.87,56152.0
2020-11-05 14:30:00,144.82,145.0,144.81,144.88,49199.0,144.82,145.0,144.81,144.88,49199.0
2020-11-05 14:35:00,144.91,144.91,144.3,144.3,21575.0,144.91,144.91,144.3,144.3,21575.0
2020-11-05 14:40:00,144.35,144.67,144.27,144.57,27037.0,144.35,144.67,144.27,144.57,27037.0
2020-11-05 14:45:00,144.55,144.73,144.41,144.49,16854.0,144.55,144.73,144.41,144.49,16854.0
2020-11-05 14:50:00,144.52,144.56,144.33,144.47,19468.0,144.52,144.56,144.33,144.47,19468.0
2020-11-05 14:55:00,144.48,144.57,144.33,144.51,15460.0,144.48,144.57,144.33,144.51,15460.0
2020-11-05 15:00:00,144.46,144.46,144.13,144.27,21030.0,144.46,144.46,144.13,144.27,21030.0
2020-11-05 15:05:00,144.34,144.82,144.34,144.82,39618.0,144.34,144.82,144.34,144.82,39618.0
2020-11-05 15:10:00,144.79,144.96,144.6,144.65,29772.0,144.79,144.96,144.6,144.65,29772.0
2020-11-05 15:15:00,144.68,144.79,144.43,144.64,30164.0,144.68,144.79,144.43,144.64,30164.0
2020-11-05 15:20:00,144.54,144.86,144.44,144.77,24879.0,144.54,144.86,144.44,144.77,24879.0
2020-11-05 15:25:00,144.73,144.75,144.45,144.62,27460.0,144.73,144.75,144.45,144.62,27460.0
2020-11-05 15:30:00,144.57,144.7,144.36,144.41,33136.0,144.57,144.7,144.36,144.41,33136.0
2020-11-05 15:35:00,144.39,144.4,144.17,144.32,36058.0,144.39,144.4,144.17,144.32,36058.0
2020-11-05 15:40:00,144.35,144.5,144.26,144.27,32383.0,144.35,144.5,144.26,144.27,32383.0
2020-11-05 15:45:00,144.27,144.31,144.21,144.28,64773.0,144.27,144.31,144.21,144.28,64773.0
2020-11-05 15:50:00,144.26,144.7,144.25,144.42,78681.0,144.26,144.7,144.25,144.42,78681.0
2020-11-05 15:55:00,144.42,144.42,143.86,143.86,164734.0,144.42,144.42,143.86,143.86,164734.0
2020-11-06 09:30:00,143.86,145.36,142.63,144.35,184682.0,143.86,145.36,142.63,144.35,184682.0
2020-11-06 09:35:00,144.96,145.07,143.39,143.73,40574.0,144.96,145.07,143.39,143.73,40574.0
2020-11-06 09:40:00,143.68,144.64,143.52,144.29,27850.0,143.68,144.64,143.52,144.29,27850.0
2020-11-06 09:45:00,144.16,144.41,143.02,143.09,27969.0,144.16,144.41,143.02,143.09,27969.0
2020-11-06 09:50:00,143.09,143.61,142.72,143.59,65983.0,143.09,143.61,142.72,143.59,65983.0
2020-11-06 09:55:00,143.64,143.87,143.33,143.78,20028.0,143.64,143.87,143.33,143.78,20028.0
2020-11-06 10:00:00,143.9,144.89,143.64,144.78,32479.0,143.9,144.89,143.64,144.78,32479.0
2020-11-06 10:05:00,144.74,144.85,144.24,144.49,34763.0,144.74,144.85,144.24,144.49,34763.0
2020-11-06 10:10:00,144.5,144.58,143.76,144.32,20643.0,144.5,144.58,143.76,144.32,20643.0
2020-11-06 10:15:00,144.3,144.5,143.68,144.03,30170.0,144.3,144.5,143.68,144.03,30170.0
2020-11-06 10:20:00,143.99,144.4,143.81,144.33,16336.0,143.99,144.4,143.81,144.33,16336.0
2020-11-06 10:25:00,144.28,144.5,144.11,144.13,12715.0,144.28,144.5,144.11,144.13,12715.0
2020-11-06 10:30:00,144.11,144.18,143.22,143.22,20085.0,144.11,144.18,143.22,143.22,20085.0
2020-11-06 10:35:00,143.23,143.52,143.14,143.44,20569.0,143.23,143.52,143.14,143.44,20569.0
2020-11-06 10:40:00,143.47,143.58,143.25,143.27,31619.0,143.47,143.58,143.25,143.27,31619.0
2020-11-06 10:45:00,143.29,143.35,142.93,143.23,30947.0,143.29,143.35,142.93,143.23,30947.0
2020-11-06 10:50:00,143.21,143.24,143.0,143.08,20175.0,143.21,143.24,143.0,143.08,20175.0
2020-11-06 10:55:00,143.08,143.19,142.54,142.55,35279.0,143.08,143.19,142.54,142.55,35279.0
2020-11-06 11:00:00,142.59,142.99,142.36,142.97,15151.0,142.59,142.99,142.36,142.97,15151.0
2020-11-06 11:05:00,143.0,143.61,143.0,143.58,12075.0,143.0,143.61,143.0,143.58,12075.0
2020-11-06 11:10:00,143.44,143.44,142.89,142.92,27154.0,143.44,143.44,142.89,142.92,27154.0
2020-11-06 11:15:00,142.88,143.05,142.65,142.97,8553.0,142.88,143.05,142.65,142.97,8553.0
2020-11-06 11:20:00,143.0,143.0,142.65,142.66,13659.0,143.0,143.0,142.65,142.66,13659.0
2020-11-06 11:25:00,142.6,142.78,142.12,142.67,43564.0,142.6,142.78,142.12,142.67,43564.0
2020-11-06 11:30:00,142.79,143.1,142.62,142.67,16921.0,142.79,143.1,142.62,142.67,16921.0
2020-11-06 11:35:00,142.73,142.89,142.57,142.8,11144.0,142.73,142.89,142.57,142.8,11144.0
2020-11-06 11:40:00,142.81,142.82,142.65,142.65,7354.0,142.81,142.82,142.65,142.65,7354.0
2020-11-06 11:45:00,142.66,142.9,142.5,142.53,10084.0,142.66,142.9,142.5,142.53,10084.0
2020-11-06 11:50:00,142.53,142.57,142.07,142.07,19530.0,142.53,142.57,142.07,142.07,19530.0
2020-11-06 11:55:00,142.16,142.24,141.79,142.06,45807.0,142.16,142.24,141.79,142.06,45807.0
2020-11-06 12:00:00,142.11,142.39,141.94,142.35,27327.0,142.11,142.39,141.94,142.35,27327.0
2020-11-06 12:05:00,142.3,142.3,142.13,142.16,8692.0,142.3,142.3,142.13,142.16,8692.0
2020-11-06 12:10:00,142.17,142.43,142.14,142.39,11722.0,142.17,142.43,142.14,142.39,11722.0
2020-11-06 12:15:00,142.4,142.56,142.27,142.56,12689.0,142.4,142.56,142.27,142.56,12689.0
2020-11-06 12:20:00,142.55,142.64,142.46,142.53,8952.0,142.55,142.64,142.46,142.53,8952.0
2020-11-06 12:25:00,142.59,142.67,142.32,142.53,24520.0,142.59,142.67,142.32,142.53,24520.0
2020-11-06 12:30:00,142.57,142.57,142.35,142.55,5250.0,142.57,142.57,142.35,142.55,5250.0
2020-11-06 12:35:00,142.55,142.85,142.47,142.77,9398.0,142.55,142.85,142.47,142.77,9398.0
2020-11-06 12:40:00,142.73,142.98,142.69,142.86,11992.0,142.73,142.98,142.69,142.86,11992.0
2020-11-06 12:45:00,142.81,142.81,142.55,142.73,5119.0,142.81,142.81,142.55,142.73,5119.0
2020-11-06 12:50:00,142.78,142.8,142.68,142.7,5672.0,142.78,142.8,142.68,142.7,5672.0
2020-11-06 12:55:00,142.76,142.76,142.58,142.74,18767.0,142.76,142.76,142.58,142.74,18767.0
2020-11-06 13:00:00,142.73,142.93,142.69,142.93,6538.0,142.73,142.93,142.69,142.93,6538.0
2020-11-06 13:05:00,142.93,142.93,142.79,142.84,2902.0,142.93,142.93,142.79,142.84,2902.0
2020-11-06 13:10:00,142.87,143.12,142.87,143.0,6047.0,142.87,143.12,142.87,143.0,6047.0
2020-11-06 13:15:00,142.99,143.03,142.9,142.9,4854.0,142.99,143.03,142.9,142.9,4854.0
2020-11-06 13:20:00,142.87,143.18,142.87,143.18,2280.0,142.87,143.18,142.87,143.18,2280.0
2020-11-06 13:25:00,143.2,143.38,143.09,143.09,9379.0,143.2,143.38,143.09,143.09,9379.0
2020-11-06 13:30:00,143.07,143.23,143.05,143.1,4745.0,143.07,143.23,143.05,143.1,4745.0
2020-11-06 13:35:00,143.13,143.13,143.02,143.09,1801.0,143.13,143.13,143.02,143.09,1801.0
2020-11-06 13:40:00,143.14,143.23,143.11,143.13,2950.0,143.14,143.23,143.11,143.13,2950.0
2020-11-06 13:45:00,143.16,143.25,142.86,143.02,5439.0,143.16,143.25,142.86,143.02,5439.0
2020-11-06 13:50:00,143.04,143.11,142.91,142.91,3037.0,143.04,143.11,142.91,142.91,3037.0
2020-11-06 13:55:00,142.91,143.2,142.87,143.04,5555.0,142.91,143.2,142.87,143.04,5555.0
2020-11-06 14:00:00,143.13,143.23,143.03,143.09,3855.0,143.13,143.23,143.03,143.09,3855.0
2020-11-06 14:05:00,143.09,143.38,143.09,143.27,3722.0,143.09,143.38,143.09,143.27,3722.0
2020-11-06 14:10:00,143.34,143.62,143.33,143.62,12999.0,143.34,143.62,143.33,143.62,12999.0
2020-11-06 14:15:00,143.62,143.62,143.43,143.49,7983.0,143.62,143.62,143.43,143.49,7983.0
2020-11-06 14:20:00,143.5,143.68,143.44,143.67,3503.0,143.5,143.68,143.44,143.67,3503.0
2020-11-06 14:25:00,143.66,143.67,143.56,143.61,7204.0,143.66,143.67,143.56,143.61,7204.0
2020-11-06 14:30:00,143.63,143.8,143.63,143.79,15188.0,143.63,143.8,143.63,143.79,15188.0
2020-11-06 14:35:00,143.73,143.87,143.69,143.75,6616.0,143.73,143.87,143.69,143.75,6616.0
2020-11-06 14:40:00,143.77,143.77,143.57,143.58,15207.0,143.77,143.77,143.57,143.58,15207.0
2020-11-06 14:45:00,143.65,143.65,143.16,143.25,19362.0,143.65,143.65,143.16,143.25,19362.0
2020-11-06 14:50:00,143.26,143.39,143.16,143.17,6246.0,143.26,143.39,143.16,143.17,6246.0
2020-11-06 14:55:00,143.2,143.31,143.06,143.28,6836.0,143.2,143.31,143.06,143.28,6836.0
2020-11-06 15:00:00,143.3,143.38,143.13,143.32,10885.0,143.3,143.38,143.13,143.32,10885.0
2020-11-06 15:05:00,143.29,143.38,143.2,143.3,7063.0,143.29,143.38,143.2,143.3,7063.0
2020-11-06 15:10:00,143.35,143.5,143.2,143.29,13735.0,143.35,143.5,143.2,143.29,13735.0
2020-11-06 15:15:00,143.2,143.22,143.1,143.18,8332.0,143.2,143.22,143.1,143.18,8332.0
2020-11-06 15:20:00,143.16,143.22,142.89,142.96,25963.0,143.16,143.22,142.89,142.96,25963.0
2020-11-06 15:25:00,143.0,143.18,142.96,143.1,6898.0,143.0,143.18,142.96,143.1,6898.0
2020-11-06 15:30:00,143.08,143.11,142.84,142.98,12002.0,143.08,143.11,142.84,142.98,12002.0
2020-11-06 15:35:00,142.92,142.95,142.81,142.87,9245.0,142.92,142.95,142.81,142.87,9245.0
2020-11-06 15:40:00,142.87,143.28,142.87,143.24,11405.0,142.87,143.28,142.87,143.24,11405.0
2020-11-06 15:45:00,143.19,143.26,143.03,143.08,24958.0,143.19,143.26,143.03,143.08,24958.0
2020-11-06 15:50:00,143.15,143.69,143.06,143.56,54619.0,143.15,143.69,143.06,143.56,54619.0
2020-11-06 15:55:00,143.52,144.1,143.52,144.03,166699.0,143.52,144.1,143.52,144.03,166699.0
2020-11-09 09:30:00,148.33,148.38,144.62,145.11,211282.0,148.33,148.38,144.62,145.11,211282.0
2020-11-09 09:35:00,145.11,145.83,144.71,144.99,63118.0,145.11,145.83,144.71,144.99,63118.0
2020-11-09 09:40:00,145.06,145.36,143.06,143.52,66816.0,145.06,145.36,143.06,143.52,66816.0
2020-11-09 09:45:00,143.52,145.76,143.52,145.28,61725.0,143.52,145.76,143.52,145.28,61725.0
2020-11-09 09:50:00,145.35,145.89,144.61,145.55,53226.0,145.35,145.89,144.61,145.55,53226.0
2020-11-09 09:55:00,145.55,145.55,144.26,144.98,27498.0,145.55,145.55,144.26,144.98,27498.0
2020-11-09 10:00:00,145.15,146.0,145.05,145.2,40316.0,145.15,146.0,145.05,145.2,40316.0
2020-11-09 10:05:00,145.23,145.38,144.8,144.85,34323.0,145.23,145.38,144.8,144.85,34323.0
2020-11-09 10:10:00,144.96,145.42,144.45,145.32,23207.0,144.96,145.42,144.45,145.32,23207.0
2020-11-09 10:15:00,145.47,146.35,145.42,146.32,38810.0,145.47,146.35,145.42,146.32,38810.0
2020-11-09 10:20:00,146.2,146.75,146.2,146.6,41540.0,146.2,146.75,146.2,146.6,41540.0
2020-11-09 10:25:00,146.63,146.99,146.32,146.99,49660.0,146.63,146.99,146.32,146.99,49660.0
2020-11-09 10:30:00,146.93,147.0,146.34,146.46,33456.0,146.93,147.0,146.34,146.46,33456.0
2020-11-09 10:35:00,146.35,146.38,145.69,146.22,26764.0,146.35,146.38,145.69,146.22,26764.0
2020-11-09 10:40:00,146.41,146.59,146.23,146.31,25739.0,146.41,146.59,146.23,146.31,25739.0
2020-11-09 10:45:00,146.24,146.34,145.8,145.84,28227.0,146.24,146.34,145.8,145.84,28227.0
2020-11-09 10:50:00,145.79,146.1,145.65,145.86,16376.0,145.79,146.1,145.65,145.86,16376.0
2020-11-09 10:55:00,145.92,146.5,145.5,146.43,27835.0,145.92,146.5,145.5,146.43,27835.0
2020-11-09 11:00:00,146.3,146.48,145.7,145.87,19909.0,146.3,146.48,145.7,145.87,19909.0
2020-11-09 11:05:00,145.92,145.98,145.12,145.67,16881.0,145.92,145.98,145.12,145.67,16881.0
2020-11-09 11:10:00,145.74,145.94,145.11,145.36,25808.0,145.74,145.94,145.11,145.36,25808.0
2020-11-09 11:15:00,145.43,145.63,145.12,145.52,22150.0,145.43,145.63,145.12,145.52,22150.0
2020-11-09 11:20:00,145.61,146.88,145.4,146.77,11651.0,145.61,146.88,145.4,146.77,11651.0
2020-11-09 11:25:00,146.87,146.95,146.6,146.74,13581.0,146.87,146.95,146.6,146.74,13581.0
2020-11-09 11:30:00,146.77,146.78,146.26,146.38,18255.0,146.77,146.78,146.26,146.38,18255.0
2020-11-09 11:35:00,146.36,146.67,146.2,146.67,17446.0,146.36,146.67,146.2,146.67,17446.0
2020-11-09 11:40:00,146.67,146.67,145.88,146.1,12229.0,146.67,146.67,145.88,146.1,12229.0
2020-11-09 11:45:00,146.11,146.2,145.83,145.96,19370.0,146.11,146.2,145.83,145.96,19370.0
2020-11-09 11:50:00,145.96,145.96,145.37,145.37,29419.0,145.96,145.96,145.37,145.37,29419.0
2020-11-09 11:55:00,145.31,145.56,145.22,145.34,7997.0,145.31,145.56,145.22,145.34,7997.0
2020-11-09 12:00:00,145.46,145.69,145.18,145.43,6970.0,145.46,145.69,145.18,145.43,6970.0
2020-11-09 12:05:00,145.44,145.73,145.27,145.55,9713.0,145.44,145.73,145.27,145.55,9713.0
2020-11-09 12:10:00,145.56,145.56,144.94,144.99,15551.0,145.56,145.56,144.94,144.99,15551.0
2020-11-09 12:15:00,144.93,145.06,144.54,144.54,16655.0,144.93,145.06,144.54,144.54,16655.0
2020-11-09 12:20:00,144.46,145.2,144.4,145.2,15151.0,144.46,145.2,144.4,145.2,15151.0
2020-11-09 12:25:00,145.2,145.6,145.14,145.3,15615.0,145.2,145.6,145.14,145.3,15615.0
2020-11-09 12:30:00,145.3,145.65,145.22,145.63,13058.0,145.3,145.65,145.22,145.63,13058.0
2020-11-09 12:35:00,145.62,145.96,145.45,145.89,8674.0,145.62,145.96,145.45,145.89,8674.0
2020-11-09 12:40:00,145.93,146.1,145.69,145.94,14439.0,145.93,146.1,145.69,145.94,14439.0
2020-11-09 12:45:00,145.96,145.98,145.3,145.38,14922.0,145.96,145.98,145.3,145.38,14922.0
2020-11-09 12:50:00,145.44,145.56,145.33,145.43,9089.0,145.44,145.56,145.33,145.43,9089.0
2020-11-09 12:55:00,145.49,145.52,145.32,145.43,10684.0,145.49,145.52,145.32,145.43,10684.0
2020-11-09 13:00:00,145.34,146.04,145.33,145.76,8187.0,145.34,146.04,145.33,145.76,8187.0
2020-11-09 13:05:00,145.73,146.0,145.68,145.92,9347.0,145.73,146.0,145.68,145.92,9347.0
2020-11-09 13:10:00,145.92,146.26,145.92,146.22,12967.0,145.92,146.26,145.92,146.22,12967.0
2020-11-09 13:15:00,146.17,146.17,145.68,145.88,7324.0,146.17,146.17,145.68,145.88,7324.0
2020-11-09 13:20:00,145.88,145.91,145.73,145.79,10113.0,145.88,145.91,145.73,145.79,10113.0
2020-11-09 13:25:00,145.83,145.9,145.51,145.67,8656.0,145.83,145.9,145.51,145.67,8656.0
2020-11-09 13:30:00,145.73,145.87,145.52,145.61,5805.0,145.73,145.87,145.52,145.61,5805.0
2020-11-09 13:35:00,145.56,145.93,145.56,145.85,6155.0,145.56,145.93,145.56,145.85,6155.0
2020-11-09 13:40:00,145.82,145.85,145.66,145.71,6570.0,145.82,145.85,145.66,145.71,6570.0
2020-11-09 13:45:00,145.66,145.81,145.52,145.69,7246.0,145.66,145.81,145.52,145.69,7246.0
2020-11-09 13:50:00,145.74,145.79,145.31,145.32,9990.0,145.74,145.79,145.31,145.32,9990.0
2020-11-09 13:55:00,145.33,145.65,145.24,145.6,6474.0,145.33,145.65,145.24,145.6,6474.0
2020-11-09 14:00:00,145.56,145.65,145.33,145.36,11165.0,145.56,145.65,145.33,145.36,11165.0
2020-11-09 14:05:00,145.42,145.6,145.28,145.51,8303.0,145.42,145.6,145.28,145.51,8303.0
2020-11-09 14:10:00,145.53,145.57,145.28,145.44,11140.0,145.53,145.57,145.28,145.44,11140.0
2020-11-09 14:15:00,145.4,145.58,145.19,145.5,14077.0,145.4,145.58,145.19,145.5,14077.0
2020-11-09 14:20:00,145.51,145.56,145.21,145.23,16155.0,145.51,145.56,145.21,145.23,16155.0
2020-11-09 14:25:00,145.26,145.45,145.05,145.35,8357.0,145.26,145.45,145.05,145.35,8357.0
2020-11-09 14:30:00,145.28,145.28,145.08,145.22,8236.0,145.28,145.28,145.08,145.22,8236.0
2020-11-09 14:35:00,145.21,145.8,145.2,145.68,7192.0,145.21,145.8,145.2,145.68,7192.0
2020-11-09 14:40:00,145.64,145.82,145.59,145.81,9726.0,145.64,145.82,145.59,145.81,9726.0
2020-11-09 14:45:00,145.79,145.9,145.7,145.85,11813.0,145.79,145.9,145.7,145.85,11813.0
2020-11-09 14:50:00,145.8,145.82,145.49,145.5,14601.0,145.8,145.82,145.49,145.5,14601.0
2020-11-09 14:55:00,145.61,145.83,145.54,145.81,22877.0,145.61,145.83,145.54,145.81,22877.0
2020-11-09 15:00:00,145.86,146.1,145.82,146.1,12221.0,145.86,146.1,145.82,146.1,12221.0
2020-11-09 15:05:00,146.06,146.24,145.87,146.23,10286.0,146.06,146.24,145.87,146.23,10286.0
2020-11-09 15:10:00,146.3,146.35,146.08,146.24,12537.0,146.3,146.35,146.08,146.24,12537.0
2020-11-09 15:15:00,146.29,146.35,146.07,146.1,21416.0,146.29,146.35,146.07,146.1,21416.0
2020-11-09 15:20:00,146.03,146.07,145.79,145.99,22589.0,146.03,146.07,145.79,145.99,22589.0
2020-11-09 15:25:00,146.03,146.15,145.51,145.57,20738.0,146.03,146.15,145.51,145.57,20738.0
2020-11-09 15:30:00,145.62,145.97,145.6,145.76,24381.0,145.62,145.97,145.6,145.76,24381.0
2020-11-09 15:35:00,145.74,145.8,145.38,145.49,28244.0,145.74,145.8,145.38,145.49,28244.0
2020-11-09 15:40:00,145.5,145.68,145.44,145.62,22874.0,145.5,145.68,145.44,145.62,22874.0
2020-11-09 15:45:00,145.62,145.63,145.14,145.2,29234.0,145.62,145.63,145.14,145.2,29234.0
2020-11-09 15:50:00,145.18,145.24,144.57,144.57,74048.0,145.18,145.24,144.57,144.57,74048.0
2020-11-09 15:55:00,144.53,144.83,144.14,144.29,169406.0,144.53,144.83,144.14,144.29,169406.0
2020-11-10 09:30:00,141.2,145.44,141.2,143.41,148854.0,141.2,145.44,141.2,143.41,148854.0
2020-11-10 09:35:00,143.47,144.77,142.4,144.66,113585.0,143.47,144.77,142.4,144.66,113585.0
2020-11-10 09:40:00,144.67,144.69,142.12,142.13,75958.0,144.67,144.69,142.12,142.13,75958.0
2020-11-10 09:45:00,142.32,142.35,141.51,141.94,37255.0,142.32,142.35,141.51,141.94,37255.0
2020-11-10 09:50:00,142.01,142.95,141.84,142.74,35673.0,142.01,142.95,141.84,142.74,35673.0
2020-11-10 09:55:00,142.9,143.09,142.11,142.35,39821.0,142.9,143.09,142.11,142.35,39821.0
2020-11-10 10:00:00,142.3,143.09,142.29,142.87,29964.0,142.3,143.09,142.29,142.87,29964.0
2020-11-10 10:05:00,142.83,143.06,141.94,142.01,38141.0,142.83,143.06,141.94,142.01,38141.0
2020-11-10 10:10:00,142.09,142.94,141.59,142.61,37675.0,142.09,142.94,141.59,142.61,37675.0
2020-11-10 10:15:00,142.62,143.05,142.4,142.87,24576.0,142.62,143.05,142.4,142.87,24576.0
2020-11-10 10:20:00,142.85,143.0,142.44,142.6,17844.0,142.85,143.0,142.44,142.6,17844.0
2020-11-10 10:25:00,142.58,142.6,142.22,142.49,50109.0,142.58,142.6,142.22,142.49,50109.0
2020-11-10 10:30:00,142.5,142.82,142.38,142.75,32284.0,142.5,142.82,142.38,142.75,32284.0
2020-11-10 10:35:00,142.79,143.0,142.23,142.28,23921.0,142.79,143.0,142.23,142.28,23921.0
2020-11-10 10:40:00,142.3,142.72,141.9,142.69,41346.0,142.3,142.72,141.9,142.69,41346.0
2020-11-10 10:45:00,142.73,142.8,142.04,142.28,50976.0,142.73,142.8,142.04,142.28,50976.0
2020-11-10 10:50:00,142.28,142.28,141.91,142.19,45543.0,142.28,142.28,141.91,142.19,45543.0
2020-11-10 10:55:00,142.19,142.62,142.0,142.33,28371.0,142.19,142.62,142.0,142.33,28371.0
2020-11-10 11:00:00,142.28,142.7,142.27,142.4,44197.0,142.28,142.7,142.27,142.4,44197.0
2020-11-10 11:05:00,142.39,142.57,142.29,142.52,27066.0,142.39,142.57,142.29,142.52,27066.0
2020-11-10 11:10:00,142.51,142.6,142.08,142.12,28893.0,142.51,142.6,142.08,142.12,28893.0
2020-11-10 11:15:00,142.11,142.45,141.7,142.27,33787.0,142.11,142.45,141.7,142.27,33787.0
2020-11-10 11:20:00,142.27,142.54,142.1,142.39,60882.0,142.27,142.54,142.1,142.39,60882.0
2020-11-10 11:25:00,142.45,142.9,142.28,142.9,58640.0,142.45,142.9,142.28,142.9,58640.0
2020-11-10 11:30:00,142.92,143.62,142.87,143.05,21210.0,142.92,143.62,142.87,143.05,21210.0
2020-11-10 11:35:00,143.11,143.48,142.89,143.4,31544.0,143.11,143.48,142.89,143.4,31544.0
2020-11-10 11:40:00,143.4,143.56,143.12,143.22,22386.0,143.4,143.56,143.12,143.22,22386.0
2020-11-10 11:45:00,143.26,143.34,143.07,143.07,25631.0,143.26,143.34,143.07,143.07,25631.0
2020-11-10 11:50:00,143.06,143.09,142.67,142.83,41780.0,143.06,143.09,142.67,142.83,41780.0
2020-11-10 11:55:00,142.84,142.94,142.56,142.67,30254.0,142.84,142.94,142.56,142.67,30254.0
2020-11-10 12:00:00,142.66,142.9,142.64,142.66,19295.0,142.66,142.9,142.64,142.66,19295.0
2020-11-10 12:05:00,142.68,143.17,142.57,142.98,17535.0,142.68,143.17,142.57,142.98,17535.0
2020-11-10 12:10:00,142.94,143.58,142.9,143.46,11314.0,142.94,143.58,142.9,143.46,11314.0
2020-11-10 12:15:00,143.44,143.62,143.35,143.58,14212.0,143.44,143.62,143.35,143.58,14212.0
2020-11-10 12:20:00,143.64,143.75,143.3,143.7,10567.0,143.64,143.75,143.3,143.7,10567.0
2020-11-10 12:25:00,143.75,143.86,143.65,143.78,15123.0,143.75,143.86,143.65,143.78,15123.0
2020-11-10 12:30:00,143.8,143.99,143.76,143.84,8530.0,143.8,143.99,143.76,143.84,8530.0
2020-11-10 12:35:00,143.9,143.98,143.73,143.78,10150.0,143.9,143.98,143.73,143.78,10150.0
2020-11-10 12:40:00,143.81,144.33,143.81,144.25,16046.0,143.81,144.33,143.81,144.25,16046.0
2020-11-10 12:45:00,144.3,144.73,144.21,144.5,12838.0,144.3,144.73,144.21,144.5,12838.0
2020-11-10 12:50:00,144.34,144.57,144.18,144.18,7030.0,144.34,144.57,144.18,144.18,7030.0
2020-11-10 12:55:00,144.22,144.27,143.76,143.76,13225.0,144.22,144.27,143.76,143.76,13225.0
2020-11-10 13:00:00,143.75,144.01,143.6,143.9,10317.0,143.75,144.01,143.6,143.9,10317.0
2020-11-10 13:05:00,143.93,144.18,143.86,143.91,5238.0,143.93,144.18,143.86,143.91,5238.0
2020-11-10 13:10:00,144.03,144.08,143.37,143.38,6781.0,144.03,144.08,143.37,143.38,6781.0
2020-11-10 13:15:00,143.4,143.49,143.31,143.31,8978.0,143.4,143.49,143.31,143.31,8978.0
2020-11-10 13:20:00,143.34,143.34,142.72,142.73,13607.0,143.34,143.34,142.72,142.73,13607.0
2020-11-10 13:25:00,142.74,142.77,142.35,142.47,26096.0,142.74,142.77,142.35,142.47,26096.0
2020-11-10 13:30:00,142.47,142.66,142.26,142.38,19543.0,142.47,142.66,142.26,142.38,19543.0
2020-11-10 13:35:00,142.38,142.97,142.38,142.79,7823.0,142.38,142.97,142.38,142.79,7823.0
2020-11-10 13:40:00,142.77,143.02,142.7,142.8,4817.0,142.77,143.02,142.7,142.8,4817.0
2020-11-10 13:45:00,142.74,142.78,142.52,142.67,10334.0,142.74,142.78,142.52,142.67,10334.0
2020-11-10 13:50:00,142.56,143.25,142.55,142.99,5528.0,142.56,143.25,142.55,142.99,5528.0
2020-11-10 13:55:00,142.97,143.03,142.73,142.9,8678.0,142.97,143.03,142.73,142.9,8678.0
2020-11-10 14:00:00,142.95,143.22,142.81,143.21,12163.0,142.95,143.22,142.81,143.21,12163.0
2020-11-10 14:05:00,143.23,143.34,142.89,143.06,9764.0,143.23,143.34,142.89,143.06,9764.0
2020-11-10 14:10:00,143.08,143.08,142.35,142.46,17579.0,143.08,143.08,142.35,142.46,17579.0
2020-11-10 14:15:00,142.56,142.66,142.14,142.31,13167.0,142.56,142.66,142.14,142.31,13167.0
2020-11-10 14:20:00,142.31,142.44,142.11,142.37,18147.0,142.31,142.44,142.11,142.37,18147.0
2020-11-10 14:25:00,142.63,142.63,142.04,142.43,10082.0,142.63,142.63,142.04,142.43,10082.0
2020-11-10 14:30:00,142.45,143.0,142.45,142.81,10997.0,142.45,143.0,142.45,142.81,10997.0
2020-11-10 14:35:00,142.82,143.14,142.66,142.9,5926.0,142.82,143.14,142.66,142.9,5926.0
2020-11-10 14:40:00,142.91,142.91,142.26,142.51,13273.0,142.91,142.91,142.26,142.51,13273.0
2020-11-10 14:45:00,142.49,142.8,142.28,142.39,11285.0,142.49,142.8,142.28,142.39,11285.0
2020-11-10 14:50:00,142.39,142.82,142.38,142.7,10048.0,142.39,142.82,142.38,142.7,10048.0
2020-11-10 14:55:00,142.65,142.66,142.52,142.6,7204.0,142.65,142.66,142.52,142.6,7204.0
2020-11-10 15:00:00,142.59,142.82,142.49,142.66,11937.0,142.59,142.82,142.49,142.66,11937.0
2020-11-10 15:05:00,142.66,142.73,142.34,142.39,12156.0,142.66,142.73,142.34,142.39,12156.0
2020-11-10 15:10:00,142.46,142.67,142.36,142.39,11436.0,142.46,142.67,142.36,142.39,11436.0
2020-11-10 15:15:00,142.36,142.87,142.36,142.75,19733.0,142.36,142.87,142.36,142.75,19733.0
2020-11-10 15:20:00,142.77,142.88,142.68,142.71,30010.0,142.77,142.88,142.68,142.71,30010.0
2020-11-10 15:25:00,142.71,142.74,142.45,142.63,15239.0,142.71,142.74,142.45,142.63,15239.0
2020-11-10 15:30:00,142.62,142.76,142.6,142.76,20577.0,142.62,142.76,142.6,142.76,20577.0
2020-11-10 15:35:00,142.78,142.95,142.76,142.8,58003.0,142.78,142.95,142.76,142.8,58003.0
2020-11-10 15:40:00,142.81,143.08,142.81,143.02,45291.0,142.81,143.08,142.81,143.02,45291.0
2020-11-10 15:45:00,143.0,143.04,142.95,143.01,63289.0,143.0,143.04,142.95,143.01,63289.0
2020-11-10 15:50:00,142.99,143.12,142.67,143.02,134343.0,142.99,143.12,142.67,143.02,134343.0
2020-11-10 15:55:00,143.01,143.24,142.82,143.13,149210.0,143.01,143.24,142.82,143.13,149210.0
2020-11-11 09:30:00,142.6,142.85,140.68,141.9,133947.0,142.6,142.85,140.68,141.9,133947.0
2020-11-11 09:35:00,141.97,142.45,141.18,142.03,68122.0,141.97,142.45,141.18,142.03,68122.0
2020-11-11 09:40:00,142.14,143.27,141.87,141.94,86077.0,142.14,143.27,141.87,141.94,86077.0
2020-11-11 09:45:00,142.1,142.1,140.77,141.53,98451.0,142.1,142.1,140.77,141.53,98451.0
2020-11-11 09:50:00,141.53,142.17,140.93,142.0,54626.0,141.53,142.17,140.93,142.0,54626.0
2020-11-11 09:55:00,142.0,142.19,141.48,141.48,29196.0,142.0,142.19,141.48,141.48,29196.0
2020-11-11 10:00:00,141.35,142.88,141.13,142.76,36795.0,141.35,142.88,141.13,142.76,36795.0
2020-11-11 10:05:00,142.74,143.44,142.72,143.12,30230.0,142.74,143.44,142.72,143.12,30230.0
2020-11-11 10:10:00,143.12,143.22,142.67,143.07,23328.0,143.12,143.22,142.67,143.07,23328.0
2020-11-11 10:15:00,143.13,143.39,142.57,142.68,18442.0,143.13,143.39,142.57,142.68,18442.0
2020-11-11 10:20:00,142.67,142.75,142.33,142.69,23202.0,142.67,142.75,142.33,142.69,23202.0
2020-11-11 10:25:00,142.74,142.74,142.1,142.44,20623.0,142.74,142.74,142.1,142.44,20623.0
2020-11-11 10:30:00,142.45,143.08,142.45,142.88,21356.0,142.45,143.08,142.45,142.88,21356.0
2020-11-11 10:35:00,142.88,142.94,142.32,142.4,12734.0,142.88,142.94,142.32,142.4,12734.0
2020-11-11 10:40:00,142.34,142.42,141.89,142.16,43520.0,142.34,142.42,141.89,142.16,43520.0
2020-11-11 10:45:00,142.27,142.43,141.57,141.74,25048.0,142.27,142.43,141.57,141.74,25048.0
2020-11-11 10:50:00,141.68,142.24,141.68,142.11,14652.0,141.68,142.24,141.68,142.11,14652.0
2020-11-11 10:55:00,142.19,142.68,142.09,142.64,33254.0,142.19,142.68,142.09,142.64,33254.0
2020-11-11 11:00:00,142.62,142.71,142.12,142.38,16524.0,142.62,142.71,142.12,142.38,16524.0
2020-11-11 11:05:00,142.29,142.46,142.06,142.3,18340.0,142.29,142.46,142.06,142.3,18340.0
2020-11-11 11:10:00,142.3,142.3,141.95,142.16,25378.0,142.3,142.3,141.95,142.16,25378.0
2020-11-11 11:15:00,142.03,142.27,141.92,142.17,35454.0,142.03,142.27,141.92,142.17,35454.0
2020-11-11 11:20:00,142.25,142.51,142.02,142.32,13499.0,142.25,142.51,142.02,142.32,13499.0
2020-11-11 11:25:00,142.39,143.08,142.38,142.75,16801.0,142.39,143.08,142.38,142.75,16801.0
2020-11-11 11:30:00,142.75,142.96,142.6,142.93,20712.0,142.75,142.96,142.6,142.93,20712.0
2020-11-11 11:35:00,142.98,142.98,142.19,142.44,7921.0,142.98,142.98,142.19,142.44,7921.0
2020-11-11 11:40:00,142.51,142.89,142.5,142.74,8435.0,142.51,142.89,142.5,142.74,8435.0
2020-11-11 11:45:00,142.81,143.09,142.74,142.9,19636.0,142.81,143.09,142.74,142.9,19636.0
2020-11-11 11:50:00,142.81,142.95,142.6,142.62,13355.0,142.81,142.95,142.6,142.62,13355.0
2020-11-11 11:55:00,142.7,142.96,142.7,142.95,8340.0,142.7,142.96,142.7,142.95,8340.0
2020-11-11 12:00:00,142.95,143.09,142.85,142.96,14683.0,142.95,143.09,142.85,142.96,14683.0
2020-11-11 12:05:00,142.97,143.06,142.84,143.0,9926.0,142.97,143.06,142.84,143.0,9926.0
2020-11-11 12:10:00,143.05,143.07,142.91,142.95,9450.0,143.05,143.07,142.91,142.95,9450.0
2020-11-11 12:15:00,142.95,142.96,142.69,142.92,7198.0,142.95,142.96,142.69,142.92,7198.0
2020-11-11 12:20:00,142.88,142.93,142.78,142.93,5928.0,142.88,142.93,142.78,142.93,5928.0
2020-11-11 12:25:00,142.9,143.04,142.81,142.96,9968.0,142.9,143.04,142.81,142.96,9968.0
2020-11-11 12:30:00,142.91,143.09,142.81,143.01,14722.0,142.91,143.09,142.81,143.01,14722.0
2020-11-11 12:35:00,143.03,143.17,142.95,143.03,8549.0,143.03,143.17,142.95,143.03,8549.0
2020-11-11 12:40:00,143.05,143.09,142.98,143.03,3165.0,143.05,143.09,142.98,143.03,3165.0
2020-11-11 12:45:00,143.08,143.33,142.99,143.04,5100.0,143.08,143.33,142.99,143.04,5100.0
2020-11-11 12:50:00,143.06,143.15,142.94,142.94,3728.0,143.06,143.15,142.94,142.94,3728.0
2020-11-11 12:55:00,143.01,143.12,142.92,143.04,6586.0,143.01,143.12,142.92,143.04,6586.0
2020-11-11 13:00:00,143.06,143.18,143.06,143.09,2797.0,143.06,143.18,143.06,143.09,2797.0
2020-11-11 13:05:00,143.06,143.19,142.99,143.12,4154.0,143.06,143.19,142.99,143.12,4154.0
2020-11-11 13:10:00,143.16,143.19,142.9,143.04,8118.0,143.16,143.19,142.9,143.04,8118.0
2020-11-11 13:15:00,143.12,143.12,142.82,143.03,10174.0,143.12,143.12,142.82,143.03,10174.0
2020-11-11 13:20:00,143.04,143.08,142.95,142.95,8761.0,143.04,143.08,142.95,142.95,8761.0
2020-11-11 13:25:00,142.91,143.04,142.76,142.95,21991.0,142.91,143.04,142.76,142.95,21991.0
2020-11-11 13:30:00,142.95,143.05,142.9,143.03,8460.0,142.95,143.05,142.9,143.03,8460.0
2020-11-11 13:35:00,143.08,143.1,142.96,143.09,11587.0,143.08,143.1,142.96,143.09,11587.0
2020-11-11 13:40:00,143.12,143.17,142.97,142.97,16925.0,143.12,143.17,142.97,142.97,16925.0
2020-11-11 13:45:00,142.99,142.99,142.76,142.9,11323.0,142.99,142.99,142.76,142.9,11323.0
2020-11-11 13:50:00,142.91,143.0,142.77,142.95,29014.0,142.91,143.0,142.77,142.95,29014.0
2020-11-11 13:55:00,142.93,142.97,142.73,142.79,11564.0,142.93,142.97,142.73,142.79,11564.0
2020-11-11 14:00:00,142.75,143.15,142.73,143.03,11008.0,142.75,143.15,142.73,143.03,11008.0
2020-11-11 14:05:00,142.95,143.08,142.84,142.88,10765.0,142.95,143.08,142.84,142.88,10765.0
2020-11-11 14:10:00,142.9,143.05,142.87,143.0,11322.0,142.9,143.05,142.87,143.0,11322.0
2020-11-11 14:15:00,143.0,143.04,142.85,142.91,11570.0,143.0,143.04,142.85,142.91,11570.0
2020-11-11 14:20:00,142.86,142.94,142.78,142.93,8927.0,142.86,142.94,142.78,142.93,8927.0
2020-11-11 14:25:00,142.95,142.98,142.81,142.92,12172.0,142.95,142.98,142.81,142.92,12172.0
2020-11-11 14:30:00,142.94,143.16,142.89,143.1,12413.0,142.94,143.16,142.89,143.1,12413.0
2020-11-11 14:35:00,143.11,143.17,143.01,143.1,5520.0,143.11,143.17,143.01,143.1,5520.0
2020-11-11 14:40:00,143.09,143.31,143.0,143.31,8087.0,143.09,143.31,143.0,143.31,8087.0
2020-11-11 14:45:00,143.31,143.35,142.97,143.02,9116.0,143.31,143.35,142.97,143.02,9116.0
2020-11-11 14:50:00,143.06,143.12,142.98,143.03,8134.0,143.06,143.12,142.98,143.03,8134.0
2020-11-11 14:55:00,143.03,143.18,142.91,143.11,9411.0,143.03,143.18,142.91,143.11,9411.0
2020-11-11 15:00:00,143.1,143.27,143.02,143.14,9188.0,143.1,143.27,143.02,143.14,9188.0
2020-11-11 15:05:00,143.18,143.24,142.97,143.21,7728.0,143.18,143.24,142.97,143.21,7728.0
2020-11-11 15:10:00,143.2,143.25,143.02,143.18,11145.0,143.2,143.25,143.02,143.18,11145.0
2020-11-11 15:15:00,143.18,143.25,142.99,143.17,8027.0,143.18,143.25,142.99,143.17,8027.0
2020-11-11 15:20:00,143.19,143.24,142.92,143.07,12549.0,143.19,143.24,142.92,143.07,12549.0
2020-11-11 15:25:00,143.1,143.12,142.87,143.0,11646.0,143.1,143.12,142.87,143.0,11646.0
2020-11-11 15:30:00,142.93,143.2,142.93,143.01,6892.0,142.93,143.2,142.93,143.01,6892.0
2020-11-11 15:35:00,143.0,143.1,142.95,143.06,12197.0,143.0,143.1,142.95,143.06,12197.0
2020-11-11 15:40:00,143.03,143.1,142.96,143.02,14430.0,143.03,143.1,142.96,143.02,14430.0
2020-11-11 15:45:00,143.0,143.08,142.99,143.04,24321.0,143.0,143.08,142.99,143.04,24321.0
2020-11-11 15:50:00,143.07,143.21,142.93,143.04,70243.0,143.07,143.21,142.93,143.04,70243.0
2020-11-11 15:55:00,143.02,143.18,142.81,143.06,118542.0,143.02,143.18,142.81,143.06,118542.0
2020-11-12 09:30:00,144.27,144.4,143.25,144.02,80648.0,144.27,144.4,143.25,144.02,80648.0
2020-11-12 09:35:00,144.17,145.72,144.17,145.5,81472.0,144.17,145.72,144.17,145.5,81472.0
2020-11-12 09:40:00,145.49,145.65,145.17,145.44,58490.0,145.49,145.65,145.17,145.44,58490.0
2020-11-12 09:45:00,145.44,145.63,144.59,144.82,34975.0,145.44,145.63,144.59,144.82,34975.0
2020-11-12 09:50:00,144.84,144.98,144.31,144.53,17736.0,144.84,144.98,144.31,144.53,17736.0
2020-11-12 09:55:00,144.63,145.03,144.17,144.94,21585.0,144.63,145.03,144.17,144.94,21585.0
2020-11-12 10:00:00,144.94,145.18,144.65,144.98,13272.0,144.94,145.18,144.65,144.98,13272.0
2020-11-12 10:05:00,145.13,145.27,144.83,145.13,10413.0,145.13,145.27,144.83,145.13,10413.0
2020-11-12 10:10:00,145.2,145.55,145.16,145.31,16021.0,145.2,145.55,145.16,145.31,16021.0
2020-11-12 10:15:00,145.34,145.83,145.2,145.8,14513.0,145.34,145.83,145.2,145.8,14513.0
2020-11-12 10:20:00,145.75,145.89,145.08,145.12,18252.0,145.75,145.89,145.08,145.12,18252.0
2020-11-12 10:25:00,145.2,145.3,144.88,145.26,10898.0,145.2,145.3,144.88,145.26,10898.0
2020-11-12 10:30:00,145.28,145.7,145.21,145.5,14108.0,145.28,145.7,145.21,145.5,14108.0
2020-11-12 10:35:00,145.46,145.54,145.25,145.35,8836.0,145.46,145.54,145.25,145.35,8836.0
2020-11-12 10:40:00,145.35,145.99,145.35,145.92,19029.0,145.35,145.99,145.35,145.92,19029.0
2020-11-12 10:45:00,145.94,145.97,145.55,145.64,10998.0,145.94,145.97,145.55,145.64,10998.0
2020-11-12 10:50:00,145.61,145.77,145.51,145.51,11825.0,145.61,145.77,145.51,145.51,11825.0
2020-11-12 10:55:00,145.4,145.57,145.1,145.1,16265.0,145.4,145.57,145.1,145.1,16265.0
2020-11-12 11:00:00,145.09,145.36,145.09,145.22,10575.0,145.09,145.36,145.09,145.22,10575.0
2020-11-12 11:05:00,145.27,145.41,145.0,145.1,11335.0,145.27,145.41,145.0,145.1,11335.0
2020-11-12 11:10:00,145.02,145.06,144.87,144.89,15270.0,145.02,145.06,144.87,144.89,15270.0
2020-11-12 11:15:00,144.87,144.91,144.73,144.87,12702.0,144.87,144.91,144.73,144.87,12702.0
2020-11-12 11:20:00,144.93,145.07,144.8,144.81,6573.0,144.93,145.07,144.8,144.81,6573.0
2020-11-12 11:25:00,144.8,145.02,144.75,144.8,11790.0,144.8,145.02,144.75,144.8,11790.0
2020-11-12 11:30:00,144.84,145.08,144.81,144.88,10931.0,144.84,145.08,144.81,144.88,10931.0
2020-11-12 11:35:00,144.98,145.12,144.81,144.86,6358.0,144.98,145.12,144.81,144.86,6358.0
2020-11-12 11:40:00,144.89,144.89,144.6,144.6,12395.0,144.89,144.89,144.6,144.6,12395.0
2020-11-12 11:45:00,144.5,144.63,144.43,144.5,4349.0,144.5,144.63,144.43,144.5,4349.0
2020-11-12 11:50:00,144.41,144.93,144.41,144.81,10011.0,144.41,144.93,144.41,144.81,10011.0
2020-11-12 11:55:00,144.9,144.98,144.8,144.87,4774.0,144.9,144.98,144.8,144.87,4774.0
2020-11-12 12:00:00,144.8,144.87,144.48,144.48,8011.0,144.8,144.87,144.48,144.48,8011.0
2020-11-12 12:05:00,144.51,144.75,144.4,144.57,4383.0,144.51,144.75,144.4,144.57,4383.0
2020-11-12 12:10:00,144.52,144.78,144.43,144.7,5690.0,144.52,144.78,144.43,144.7,5690.0
2020-11-12 12:15:00,144.75,144.75,144.53,144.55,5344.0,144.75,144.75,144.53,144.55,5344.0
2020-11-12 12:20:00,144.49,144.6,144.45,144.54,6008.0,144.49,144.6,144.45,144.54,6008.0
2020-11-12 12:25:00,144.51,144.53,144.23,144.41,4443.0,144.51,144.53,144.23,144.41,4443.0
2020-11-12 12:30:00,144.34,144.79,144.24,144.79,2452.0,144.34,144.79,144.24,144.79,2452.0
2020-11-12 12:35:00,144.74,144.79,144.41,144.42,7090.0,144.74,144.79,144.41,144.42,7090.0
2020-11-12 12:40:00,144.43,144.44,144.19,144.19,5673.0,144.43,144.44,144.19,144.19,5673.0
2020-11-12 12:45:00,144.3,144.31,143.94,144.01,8465.0,144.3,144.31,143.94,144.01,8465.0
2020-11-12 12:50:00,143.96,144.31,143.79,144.31,12998.0,143.96,144.31,143.79,144.31,12998.0
2020-11-12 12:55:00,144.23,144.25,144.06,144.19,6285.0,144.23,144.25,144.06,144.19,6285.0
2020-11-12 13:00:00,144.17,144.38,144.06,144.38,6979.0,144.17,144.38,144.06,144.38,6979.0
2020-11-12 13:05:00,144.41,144.46,144.18,144.3,3536.0,144.41,144.46,144.18,144.3,3536.0
2020-11-12 13:10:00,144.33,144.33,143.88,144.32,5643.0,144.33,144.33,143.88,144.32,5643.0
2020-11-12 13:15:00,144.12,144.28,143.82,143.9,3549.0,144.12,144.28,143.82,143.9,3549.0
2020-11-12 13:20:00,143.93,144.09,143.68,143.76,3905.0,143.93,144.09,143.68,143.76,3905.0
2020-11-12 13:25:00,143.7,143.95,143.7,143.7,2842.0,143.7,143.95,143.7,143.7,2842.0
2020-11-12 13:30:00,143.65,144.1,143.63,144.1,5842.0,143.65,144.1,143.63,144.1,5842.0
2020-11-12 13:35:00,144.07,144.35,143.84,144.12,3995.0,144.07,144.35,143.84,144.12,3995.0
2020-11-12 13:40:00,144.03,144.06,143.86,143.92,4549.0,144.03,144.06,143.86,143.92,4549.0
2020-11-12 13:45:00,143.87,144.03,143.86,144.03,2691.0,143.87,144.03,143.86,144.03,2691.0
2020-11-12 13:50:00,143.94,144.47,143.86,144.37,21721.0,143.94,144.47,143.86,144.37,21721.0
2020-11-12 13:55:00,144.33,144.43,144.19,144.29,6145.0,144.33,144.43,144.19,144.29,6145.0
2020-11-12 14:00:00,144.37,144.58,144.21,144.26,7839.0,144.37,144.58,144.21,144.26,7839.0
2020-11-12 14:05:00,144.3,144.39,143.81,143.87,15014.0,144.3,144.39,143.81,143.87,15014.0
2020-11-12 14:10:00,143.8,143.95,143.62,143.73,7673.0,143.8,143.95,143.62,143.73,7673.0
2020-11-12 14:15:00,143.64,143.66,143.4,143.4,7668.0,143.64,143.66,143.4,143.4,7668.0
2020-11-12 14:20:00,143.49,143.5,143.22,143.27,8237.0,143.49,143.5,143.22,143.27,8237.0
2020-11-12 14:25:00,143.37,143.47,143.26,143.27,4526.0,143.37,143.47,143.26,143.27,4526.0
2020-11-12 14:30:00,143.2,143.5,143.13,143.37,8485.0,143.2,143.5,143.13,143.37,8485.0
2020-11-12 14:35:00,143.41,143.57,143.38,143.53,4548.0,143.41,143.57,143.38,143.53,4548.0
2020-11-12 14:40:00,143.54,143.54,143.0,143.06,7995.0,143.54,143.54,143.0,143.06,7995.0
2020-11-12 14:45:00,143.01,143.13,142.86,142.94,7425.0,143.01,143.13,142.86,142.94,7425.0
2020-11-12 14:50:00,142.91,143.06,142.63,142.76,11088.0,142.91,143.06,142.63,142.76,11088.0
2020-11-12 14:55:00,142.75,142.83,142.6,142.62,6355.0,142.75,142.83,142.6,142.62,6355.0
2020-11-12 15:00:00,142.58,142.7,142.44,142.48,8017.0,142.58,142.7,142.44,142.48,8017.0
2020-11-12 15:05:00,142.48,142.61,142.32,142.47,12599.0,142.48,142.61,142.32,142.47,12599.0
2020-11-12 15:10:00,142.5,142.71,142.22,142.51,7495.0,142.5,142.71,142.22,142.51,7495.0
2020-11-12 15:15:00,142.48,142.57,142.35,142.38,9092.0,142.48,142.57,142.35,142.38,9092.0
2020-11-12 15:20:00,142.33,142.4,142.27,142.36,7999.0,142.33,142.4,142.27,142.36,7999.0
2020-11-12 15:25:00,142.34,142.38,142.08,142.08,11630.0,142.34,142.38,142.08,142.08,11630.0
2020-11-12 15:30:00,142.05,142.43,142.0,142.28,14688.0,142.05,142.43,142.0,142.28,14688.0
2020-11-12 15:35:00,142.23,142.79,142.06,142.79,28570.0,142.23,142.79,142.06,142.79,28570.0
2020-11-12 15:40:00,142.71,142.78,142.58,142.63,22549.0,142.71,142.78,142.58,142.63,22549.0
2020-11-12 15:45:00,142.67,142.74,142.39,142.63,42482.0,142.67,142.74,142.39,142.63,42482.0
2020-11-12 15:50:00,142.73,142.79,142.3,142.44,63795.0,142.73,142.79,142.3,142.44,63795.0
2020-11-12 15:55:00,142.39,142.69,142.31,142.56,170685.0,142.39,142.69,142.31,142.56,170685.0
2020-11-13 09:30:00,144.51,144.51,142.5,143.0,92074.0,144.51,144.51,142.5,143.0,92074.0
2020-11-13 09:35:00,143.0,144.6,143.0,144.08,45864.0,143.0,144.6,143.0,144.08,45864.0
2020-11-13 09:40:00,144.12,144.68,143.79,144.23,35989.0,144.12,144.68,143.79,144.23,35989.0
2020-11-13 09:45:00,144.19,144.69,143.93,144.48,26200.0,144.19,144.69,143.93,144.48,26200.0
2020-11-13 09:50:00,144.56,144.58,144.07,144.27,42357.0,144.56,144.58,144.07,144.27,42357.0
2020-11-13 09:55:00,144.34,144.7,144.1,144.28,40723.0,144.34,144.7,144.1,144.28,40723.0
2020-11-13 10:00:00,144.39,144.4,143.6,143.85,21468.0,144.39,144.4,143.6,143.85,21468.0
2020-11-13 10:05:00,143.82,144.07,143.61,143.82,33680.0,143.82,144.07,143.61,143.82,33680.0
2020-11-13 10:10:00,143.96,144.13,143.78,144.07,15146.0,143.96,144.13,143.78,144.07,15146.0
2020-11-13 10:15:00,144.02,144.32,143.98,144.15,27992.0,144.02,144.32,143.98,144.15,27992.0
2020-11-13 10:20:00,144.19,144.3,143.87,144.26,14934.0,144.19,144.3,143.87,144.26,14934.0
2020-11-13 10:25:00,144.2,144.42,143.99,144.1,13760.0,144.2,144.42,143.99,144.1,13760.0
2020-11-13 10:30:00,144.09,144.23,143.69,143.72,13834.0,144.09,144.23,143.69,143.72,13834.0
2020-11-13 10:35:00,143.69,143.9,143.39,143.47,21405.0,143.69,143.9,143.39,143.47,21405.0
2020-11-13 10:40:00,143.46,143.99,143.46,143.91,9219.0,143.46,143.99,143.46,143.91,9219.0
2020-11-13 10:45:00,143.92,144.18,143.91,144.17,12614.0,143.92,144.18,143.91,144.17,12614.0
2020-11-13 10:50:00,144.17,144.19,143.43,143.83,15615.0,144.17,144.19,143.43,143.83,15615.0
2020-11-13 10:55:00,143.82,143.86,143.34,143.6,20292.0,143.82,143.86,143.34,143.6,20292.0
2020-11-13 11:00:00,143.67,143.81,143.53,143.71,11096.0,143.67,143.81,143.53,143.71,11096.0
2020-11-13 11:05:00,143.71,143.99,143.63,143.67,14391.0,143.71,143.99,143.63,143.67,14391.0
2020-11-13 11:10:00,143.77,143.95,143.46,143.95,9945.0,143.77,143.95,143.46,143.95,9945.0
2020-11-13 11:15:00,143.95,144.02,143.57,143.7,12194.0,143.95,144.02,143.57,143.7,12194.0
2020-11-13 11:20:00,143.72,143.98,143.65,143.81,9363.0,143.72,143.98,143.65,143.81,9363.0
2020-11-13 11:25:00,143.85,144.07,143.6,143.9,15049.0,143.85,144.07,143.6,143.9,15049.0
2020-11-13 11:30:00,143.91,144.0,143.84,144.0,9331.0,143.91,144.0,143.84,144.0,9331.0
2020-11-13 11:35:00,143.91,143.97,143.29,143.34,13767.0,143.91,143.97,143.29,143.34,13767.0
2020-11-13 11:40:00,143.36,143.8,143.35,143.63,12488.0,143.36,143.8,143.35,143.63,12488.0
2020-11-13 11:45:00,143.66,143.89,143.66,143.86,6436.0,143.66,143.89,143.66,143.86,6436.0
2020-11-13 11:50:00,143.92,144.01,143.71,143.72,8091.0,143.92,144.01,143.71,143.72,8091.0
2020-11-13 11:55:00,143.82,144.15,143.82,144.13,12483.0,143.82,144.15,143.82,144.13,12483.0
2020-11-13 12:00:00,144.16,144.18,143.91,144.0,9941.0,144.16,144.18,143.91,144.0,9941.0
2020-11-13 12:05:00,144.13,144.14,143.9,144.0,7530.0,144.13,144.14,143.9,144.0,7530.0
2020-11-13 12:10:00,143.97,144.33,143.94,144.15,11750.0,143.97,144.33,143.94,144.15,11750.0
2020-11-13 12:15:00,144.2,144.22,143.92,144.06,9236.0,144.2,144.22,143.92,144.06,9236.0
2020-11-13 12:20:00,144.05,144.09,143.63,143.83,13558.0,144.05,144.09,143.63,143.83,13558.0
2020-11-13 12:25:00,143.84,143.93,143.55,143.56,6268.0,143.84,143.93,143.55,143.56,6268.0
2020-11-13 12:30:00,143.58,143.8,143.51,143.75,10576.0,143.58,143.8,143.51,143.75,10576.0
2020-11-13 12:35:00,143.71,143.93,143.61,143.84,7444.0,143.71,143.93,143.61,143.84,7444.0
2020-11-13 12:40:00,143.9,144.04,143.9,143.94,5581.0,143.9,144.04,143.9,143.94,5581.0
2020-11-13 12:45:00,143.9,143.97,143.83,143.97,6953.0,143.9,143.97,143.83,143.97,6953.0
2020-11-13 12:50:00,143.91,143.95,143.7,143.72,5045.0,143.91,143.95,143.7,143.72,5045.0
2020-11-13 12:55:00,143.78,144.05,143.78,143.93,6981.0,143.78,144.05,143.78,143.93,6981.0
2020-11-13 13:00:00,143.88,143.92,143.58,143.58,8054.0,143.88,143.92,143.58,143.58,8054.0
2020-11-13 13:05:00,143.69,143.74,143.58,143.61,8837.0,143.69,143.74,143.58,143.61,8837.0
2020-11-13 13:10:00,143.62,143.82,143.61,143.73,5738.0,143.62,143.82,143.61,143.73,5738.0
2020-11-13 13:15:00,143.64,143.71,143.42,143.59,13769.0,143.64,143.71,143.42,143.59,13769.0
2020-11-13 13:20:00,143.55,143.63,143.32,143.34,11089.0,143.55,143.63,143.32,143.34,11089.0
2020-11-13 13:25:00,143.36,143.6,143.32,143.41,7834.0,143.36,143.6,143.32,143.41,7834.0
2020-11-13 13:30:00,143.44,143.44,143.22,143.27,8443.0,143.44,143.44,143.22,143.27,8443.0
2020-11-13 13:35:00,143.27,143.34,143.23,143.28,7140.0,143.27,143.34,143.23,143.28,7140.0
2020-11-13 13:40:00,143.23,143.28,143.07,143.27,11796.0,143.23,143.28,143.07,143.27,11796.0
2020-11-13 13:45:00,143.29,143.35,143.13,143.21,9254.0,143.29,143.35,143.13,143.21,9254.0
2020-11-13 13:50:00,143.2,143.25,143.05,143.16,5669.0,143.2,143.25,143.05,143.16,5669.0
2020-11-13 13:55:00,143.11,143.26,143.07,143.25,10323.0,143.11,143.26,143.07,143.25,10323.0
2020-11-13 14:00:00,143.25,143.31,143.17,143.22,7259.0,143.25,143.31,143.17,143.22,7259.0
2020-11-13 14:05:00,143.28,143.39,143.14,143.15,10761.0,143.28,143.39,143.14,143.15,10761.0
2020-11-13 14:10:00,143.15,143.21,142.89,142.9,23900.0,143.15,143.21,142.89,142.9,23900.0
2020-11-13 14:15:00,142.81,143.55,142.81,143.52,17668.0,142.81,143.55,142.81,143.52,17668.0
2020-11-13 14:20:00,143.52,143.89,143.51,143.82,10469.0,143.52,143.89,143.51,143.82,10469.0
2020-11-13 14:25:00,143.84,143.96,143.69,143.89,7986.0,143.84,143.96,143.69,143.89,7986.0
2020-11-13 14:30:00,143.97,144.03,143.54,143.55,16369.0,143.97,144.03,143.54,143.55,16369.0
2020-11-13 14:35:00,143.54,143.92,143.54,143.92,8044.0,143.54,143.92,143.54,143.92,8044.0
2020-11-13 14:40:00,143.89,143.97,143.55,143.82,11164.0,143.89,143.97,143.55,143.82,11164.0
2020-11-13 14:45:00,143.81,144.17,143.76,144.13,11483.0,143.81,144.17,143.76,144.13,11483.0
2020-11-13 14:50:00,144.13,144.14,143.89,144.04,9605.0,144.13,144.14,143.89,144.04,9605.0
2020-11-13 14:55:00,144.02,144.16,143.88,144.12,8905.0,144.02,144.16,143.88,144.12,8905.0
2020-11-13 15:00:00,144.12,144.23,144.0,144.19,7921.0,144.12,144.23,144.0,144.19,7921.0
2020-11-13 15:05:00,144.17,144.27,143.98,144.07,23755.0,144.17,144.27,143.98,144.07,23755.0
2020-11-13 15:10:00,144.1,144.26,144.06,144.19,18338.0,144.1,144.26,144.06,144.19,18338.0
2020-11-13 15:15:00,144.17,144.25,144.0,144.21,24593.0,144.17,144.25,144.0,144.21,24593.0
2020-11-13 15:20:00,144.25,144.36,144.11,144.35,14794.0,144.25,144.36,144.11,144.35,14794.0
2020-11-13 15:25:00,144.35,144.39,144.15,144.24,13000.0,144.35,144.39,144.15,144.24,13000.0
2020-11-13 15:30:00,144.28,144.6,144.25,144.58,13716.0,144.28,144.6,144.25,144.58,13716.0
2020-11-13 15:35:00,144.54,144.9,144.5,144.75,18854.0,144.54,144.9,144.5,144.75,18854.0
2020-11-13 15:40:00,144.75,145.0,144.69,144.82,29152.0,144.75,145.0,144.69,144.82,29152.0
2020-11-13 15:45:00,144.83,145.04,144.5,144.5,38827.0,144.83,145.04,144.5,144.5,38827.0
2020-11-13 15:50:00,144.51,144.91,144.44,144.88,33335.0,144.51,144.91,144.44,144.88,33335.0
2020-11-13 15:55:00,144.89,145.2,144.87,145.06,150183.0,144.89,145.2,144.87,145.06,150183.0
2020-11-16 09:30:00,146.71,148.8,146.23,146.72,256077.0,146.71,148.8,146.23,146.72,256077.0
2020-11-16 09:35:00,146.68,148.68,146.58,148.34,79321.0,146.68,148.68,146.58,148.34,79321.0
2020-11-16 09:40:00,148.31,148.8,148.02,148.17,87055.0,148.31,148.8,148.02,148.17,87055.0
2020-11-16 09:45:00,148.19,148.8,148.16,148.4,65013.0,148.19,148.8,148.16,148.4,65013.0
2020-11-16 09:50:00,148.48,148.73,147.59,147.74,104400.0,148.48,148.73,147.59,147.74,104400.0
2020-11-16 09:55:00,147.72,148.38,147.38,148.34,85101.0,147.72,148.38,147.38,148.34,85101.0
2020-11-16 10:00:00,148.3,149.24,148.23,148.92,62474.0,148.3,149.24,148.23,148.92,62474.0
2020-11-16 10:05:00,148.93,150.35,148.92,150.2,134378.0,148.93,150.35,148.92,150.2,134378.0
2020-11-16 10:10:00,150.18,151.0,150.15,150.88,95132.0,150.18,151.0,150.15,150.88,95132.0
2020-11-16 10:15:00,150.91,151.18,150.56,150.56,77100.0,150.91,151.18,150.56,150.56,77100.0
2020-11-16 10:20:00,150.57,150.58,150.25,150.3,32346.0,150.57,150.58,150.25,150.3,32346.0
2020-11-16 10:25:00,150.27,150.45,150.01,150.01,30445.0,150.27,150.45,150.01,150.01,30445.0
2020-11-16 10:30:00,150.03,150.06,149.58,149.62,30344.0,150.03,150.06,149.58,149.62,30344.0
2020-11-16 10:35:00,149.61,150.18,149.61,150.09,31801.0,149.61,150.18,149.61,150.09,31801.0
2020-11-16 10:40:00,150.09,150.1,149.5,149.54,38085.0,150.09,150.1,149.5,149.54,38085.0
2020-11-16 10:45:00,149.52,149.56,149.23,149.34,30955.0,149.52,149.56,149.23,149.34,30955.0
2020-11-16 10:50:00,149.31,149.44,148.98,149.15,54524.0,149.31,149.44,148.98,149.15,54524.0
2020-11-16 10:55:00,149.15,149.62,148.96,149.62,41270.0,149.15,149.62,148.96,149.62,41270.0
2020-11-16 11:00:00,149.58,149.9,149.22,149.23,27634.0,149.58,149.9,149.22,149.23,27634.0
2020-11-16 11:05:00,149.35,149.35,148.79,149.16,26158.0,149.35,149.35,148.79,149.16,26158.0
2020-11-16 11:10:00,149.2,149.37,148.67,148.67,14871.0,149.2,149.37,148.67,148.67,14871.0
2020-11-16 11:15:00,148.63,148.71,148.34,148.38,30673.0,148.63,148.71,148.34,148.38,30673.0
2020-11-16 11:20:00,148.42,148.62,148.28,148.31,17675.0,148.42,148.62,148.28,148.31,17675.0
2020-11-16 11:25:00,148.3,148.44,148.16,148.25,19860.0,148.3,148.44,148.16,148.25,19860.0
2020-11-16 11:30:00,148.27,148.41,148.01,148.07,24495.0,148.27,148.41,148.01,148.07,24495.0
2020-11-16 11:35:00,148.07,148.07,147.71,147.81,29322.0,148.07,148.07,147.71,147.81,29322.0
2020-11-16 11:40:00,147.81,147.92,147.52,147.56,25091.0,147.81,147.92,147.52,147.56,25091.0
2020-11-16 11:45:00,147.5,147.66,147.4,147.48,16495.0,147.5,147.66,147.4,147.48,16495.0
2020-11-16 11:50:00,147.47,147.71,147.38,147.52,31473.0,147.47,147.71,147.38,147.52,31473.0
2020-11-16 11:55:00,147.51,147.85,147.47,147.64,60880.0,147.51,147.85,147.47,147.64,60880.0
2020-11-16 12:00:00,147.71,147.99,147.52,147.52,23601.0,147.71,147.99,147.52,147.52,23601.0
2020-11-16 12:05:00,147.56,147.71,147.52,147.62,13691.0,147.56,147.71,147.52,147.62,13691.0
2020-11-16 12:10:00,147.62,148.26,147.62,148.17,21976.0,147.62,148.26,147.62,148.17,21976.0
2020-11-16 12:15:00,148.16,148.16,147.89,148.09,15391.0,148.16,148.16,147.89,148.09,15391.0
2020-11-16 12:20:00,148.13,148.14,147.75,148.08,21565.0,148.13,148.14,147.75,148.08,21565.0
2020-11-16 12:25:00,148.12,148.48,148.1,148.24,15697.0,148.12,148.48,148.1,148.24,15697.0
2020-11-16 12:30:00,148.21,148.21,147.85,147.89,10844.0,148.21,148.21,147.85,147.89,10844.0
2020-11-16 12:35:00,147.87,147.87,147.33,147.33,19804.0,147.87,147.87,147.33,147.33,19804.0
2020-11-16 12:40:00,147.36,147.76,147.24,147.36,11679.0,147.36,147.76,147.24,147.36,11679.0
2020-11-16 12:45:00,147.39,147.5,147.28,147.34,10899.0,147.39,147.5,147.28,147.34,10899.0
2020-11-16 12:50:00,147.34,147.37,147.18,147.3,10008.0,147.34,147.37,147.18,147.3,10008.0
2020-11-16 12:55:00,147.3,147.47,147.19,147.21,9028.0,147.3,147.47,147.19,147.21,9028.0
2020-11-16 13:00:00,147.19,147.19,146.72,146.77,19325.0,147.19,147.19,146.72,146.77,19325.0
2020-11-16 13:05:00,146.81,146.91,146.75,146.91,22891.0,146.81,146.91,146.75,146.91,22891.0
2020-11-16 13:10:00,146.89,146.92,146.67,146.7,10779.0,146.89,146.92,146.67,146.7,10779.0
2020-11-16 13:15:00,146.76,146.8,146.61,146.64,14116.0,146.76,146.8,146.61,146.64,14116.0
2020-11-16 13:20:00,146.62,146.75,146.49,146.56,12421.0,146.62,146.75,146.49,146.56,12421.0
2020-11-16 13:25:00,146.52,146.58,146.33,146.33,27340.0,146.52,146.58,146.33,146.33,27340.0
2020-11-16 13:30:00,146.38,146.51,146.22,146.45,13828.0,146.38,146.51,146.22,146.45,13828.0
2020-11-16 13:35:00,146.41,146.77,146.34,146.77,14179.0,146.41,146.77,146.34,146.77,14179.0
2020-11-16 13:40:00,146.78,147.1,146.58,146.65,18948.0,146.78,147.1,146.58,146.65,18948.0
2020-11-16 13:45:00,146.57,146.68,146.29,146.5,16317.0,146.57,146.68,146.29,146.5,16317.0
2020-11-16 13:50:00,146.56,146.66,146.37,146.66,9714.0,146.56,146.66,146.37,146.66,9714.0
2020-11-16 13:55:00,146.56,146.98,146.47,146.98,11824.0,146.56,146.98,146.47,146.98,11824.0
2020-11-16 14:00:00,146.99,147.05,146.52,146.58,10310.0,146.99,147.05,146.52,146.58,10310.0
2020-11-16 14:05:00,146.6,147.32,146.45,147.25,11292.0,146.6,147.32,146.45,147.25,11292.0
2020-11-16 14:10:00,147.36,147.77,147.15,147.5,20292.0,147.36,147.77,147.15,147.5,20292.0
2020-11-16 14:15:00,147.53,147.75,147.3,147.49,15296.0,147.53,147.75,147.3,147.49,15296.0
2020-11-16 14:20:00,147.42,147.56,147.35,147.5,7951.0,147.42,147.56,147.35,147.5,7951.0
2020-11-16 14:25:00,147.61,147.65,147.46,147.65,15978.0,147.61,147.65,147.46,147.65,15978.0
2020-11-16 14:30:00,147.65,147.79,147.54,147.69,20356.0,147.65,147.79,147.54,147.69,20356.0
2020-11-16 14:35:00,147.66,147.83,147.6,147.68,15059.0,147.66,147.83,147.6,147.68,15059.0
2020-11-16 14:40:00,147.66,147.68,147.58,147.62,12617.0,147.66,147.68,147.58,147.62,12617.0
2020-11-16 14:45:00,147.61,147.65,147.42,147.5,19120.0,147.61,147.65,147.42,147.5,19120.0
2020-11-16 14:50:00,147.51,147.77,147.5,147.67,28364.0,147.51,147.77,147.5,147.67,28364.0
2020-11-16 14:55:00,147.62,147.97,147.61,147.97,17931.0,147.62,147.97,147.61,147.97,17931.0
2020-11-16 15:00:00,147.89,147.94,147.55,147.57,19753.0,147.89,147.94,147.55,147.57,19753.0
2020-11-16 15:05:00,147.57,147.66,147.36,147.4,15661.0,147.57,147.66,147.36,147.4,15661.0
2020-11-16 15:10:00,147.44,147.44,146.9,146.97,29431.0,147.44,147.44,146.9,146.97,29431.0
2020-11-16 15:15:00,146.93,147.18,146.73,147.18,26700.0,146.93,147.18,146.73,147.18,26700.0
2020-11-16 15:20:00,147.2,147.54,147.14,147.27,46431.0,147.2,147.54,147.14,147.27,46431.0
2020-11-16 15:25:00,147.25,147.82,147.25,147.82,45230.0,147.25,147.82,147.25,147.82,45230.0
2020-11-16 15:30:00,147.82,148.38,147.81,148.15,62924.0,147.82,148.38,147.81,148.15,62924.0
2020-11-16 15:35:00,148.19,148.4,148.0,148.16,41263.0,148.19,148.4,148.0,148.16,41263.0
2020-11-16 15:40:00,148.13,148.29,148.03,148.29,44878.0,148.13,148.29,148.03,148.29,44878.0
2020-11-16 15:45:00,148.27,148.4,147.73,147.77,68672.0,148.27,148.4,147.73,147.77,68672.0
2020-11-16 15:50:00,147.77,148.01,147.63,147.84,82779.0,147.77,148.01,147.63,147.84,82779.0
2020-11-16 15:55:00,147.88,148.05,147.76,147.84,173411.0,147.88,148.05,147.76,147.84,173411.0
2020-11-17 09:30:00,144.98,145.48,142.7,142.74,262555.0,144.98,145.48,142.7,142.74,262555.0
2020-11-17 09:35:00,142.77,143.21,141.39,142.88,200132.0,142.77,143.21,141.39,142.88,200132.0
2020-11-17 09:40:00,142.96,144.25,142.36,142.36,110607.0,142.96,144.25,142.36,142.36,110607.0
2020-11-17 09:45:00,142.28,143.15,141.85,143.1,124325.0,142.28,143.15,141.85,143.1,124325.0
2020-11-17 09:50:00,143.07,143.8,142.4,143.67,83110.0,143.07,143.8,142.4,143.67,83110.0
2020-11-17 09:55:00,143.58,143.73,142.25,142.48,62833.0,143.58,143.73,142.25,142.48,62833.0
2020-11-17 10:00:00,142.48,142.71,141.62,142.26,78172.0,142.48,142.71,141.62,142.26,78172.0
2020-11-17 10:05:00,142.25,142.47,141.5,141.7,68127.0,142.25,142.47,141.5,141.7,68127.0
2020-11-17 10:10:00,141.7,142.32,141.13,141.26,73750.0,141.7,142.32,141.13,141.26,73750.0
2020-11-17 10:15:00,141.13,142.14,141.02,141.8,80858.0,141.13,142.14,141.02,141.8,80858.0
2020-11-17 10:20:00,141.9,142.29,141.55,142.18,63238.0,141.9,142.29,141.55,142.18,63238.0
2020-11-17 10:25:00,142.25,142.3,141.84,142.15,42452.0,142.25,142.3,141.84,142.15,42452.0
2020-11-17 10:30:00,142.21,142.36,142.0,142.03,32120.0,142.21,142.36,142.0,142.03,32120.0
2020-11-17 10:35:00,141.89,142.6,141.89,142.37,35023.0,141.89,142.6,141.89,142.37,35023.0
2020-11-17 10:40:00,142.38,142.54,142.18,142.27,14643.0,142.38,142.54,142.18,142.27,14643.0
2020-11-17 10:45:00,142.2,142.3,142.08,142.12,15451.0,142.2,142.3,142.08,142.12,15451.0
2020-11-17 10:50:00,142.12,142.65,141.86,142.1,76687.0,142.12,142.65,141.86,142.1,76687.0
2020-11-17 10:55:00,142.12,142.86,142.1,142.86,40529.0,142.12,142.86,142.1,142.86,40529.0
2020-11-17 11:00:00,142.79,143.05,142.66,142.93,27215.0,142.79,143.05,142.66,142.93,27215.0
2020-11-17 11:05:00,142.9,142.93,142.38,142.77,18888.0,142.9,142.93,142.38,142.77,18888.0
2020-11-17 11:10:00,142.7,143.44,142.56,143.39,37790.0,142.7,143.44,142.56,143.39,37790.0
2020-11-17 11:15:00,143.39,143.55,143.11,143.17,21880.0,143.39,143.55,143.11,143.17,21880.0
2020-11-17 11:20:00,143.16,143.94,142.89,143.94,29638.0,143.16,143.94,142.89,143.94,29638.0
2020-11-17 11:25:00,143.89,144.46,143.75,144.24,50603.0,143.89,144.46,143.75,144.24,50603.0
2020-11-17 11:30:00,144.23,144.65,143.92,144.59,38897.0,144.23,144.65,143.92,144.59,38897.0
2020-11-17 11:35:00,144.6,144.82,144.3,144.81,54455.0,144.6,144.82,144.3,144.81,54455.0
2020-11-17 11:40:00,144.83,145.11,144.57,144.69,51656.0,144.83,145.11,144.57,144.69,51656.0
2020-11-17 11:45:00,144.69,144.8,144.12,144.25,36748.0,144.69,144.8,144.12,144.25,36748.0
2020-11-17 11:50:00,144.28,144.61,144.08,144.56,25132.0,144.28,144.61,144.08,144.56,25132.0
2020-11-17 11:55:00,144.6,144.71,144.32,144.54,15140.0,144.6,144.71,144.32,144.54,15140.0
2020-11-17 12:00:00,144.49,144.53,144.15,144.19,13131.0,144.49,144.53,144.15,144.19,13131.0
2020-11-17 12:05:00,144.19,144.65,144.19,144.65,31005.0,144.19,144.65,144.19,144.65,31005.0
2020-11-17 12:10:00,144.66,144.8,144.43,144.53,26993.0,144.66,144.8,144.43,144.53,26993.0
2020-11-17 12:15:00,144.56,144.56,143.66,143.67,25597.0,144.56,144.56,143.66,143.67,25597.0
2020-11-17 12:20:00,143.72,143.81,143.42,143.6,13525.0,143.72,143.81,143.42,143.6,13525.0
2020-11-17 12:25:00,143.65,143.9,143.44,143.79,16712.0,143.65,143.9,143.44,143.79,16712.0
2020-11-17 12:30:00,143.75,143.91,143.45,143.57,15717.0,143.75,143.91,143.45,143.57,15717.0
2020-11-17 12:35:00,143.55,143.59,143.12,143.31,18776.0,143.55,143.59,143.12,143.31,18776.0
2020-11-17 12:40:00,143.31,143.72,143.31,143.58,16858.0,143.31,143.72,143.31,143.58,16858.0
2020-11-17 12:45:00,143.56,143.78,143.54,143.64,15985.0,143.56,143.78,143.54,143.64,15985.0
2020-11-17 12:50:00,143.66,143.66,143.32,143.36,21959.0,143.66,143.66,143.32,143.36,21959.0
2020-11-17 12:55:00,143.35,143.53,143.15,143.49,32012.0,143.35,143.53,143.15,143.49,32012.0
2020-11-17 13:00:00,143.49,143.84,143.48,143.65,14190.0,143.49,143.84,143.48,143.65,14190.0
2020-11-17 13:05:00,143.6,143.72,143.54,143.72,8475.0,143.6,143.72,143.54,143.72,8475.0
2020-11-17 13:10:00,143.72,144.12,143.71,143.89,19069.0,143.72,144.12,143.71,143.89,19069.0
2020-11-17 13:15:00,143.9,143.95,143.68,143.68,8541.0,143.9,143.95,143.68,143.68,8541.0
2020-11-17 13:20:00,143.58,143.76,143.58,143.68,14352.0,143.58,143.76,143.58,143.68,14352.0
2020-11-17 13:25:00,143.68,143.84,143.4,143.79,15141.0,143.68,143.84,143.4,143.79,15141.0
2020-11-17 13:30:00,143.8,143.96,143.61,143.9,20934.0,143.8,143.96,143.61,143.9,20934.0
2020-11-17 13:35:00,143.9,144.31,143.89,143.96,17562.0,143.9,144.31,143.89,143.96,17562.0
2020-11-17 13:40:00,144.01,144.05,143.8,143.87,9473.0,144.01,144.05,143.8,143.87,9473.0
2020-11-17 13:45:00,143.88,144.28,143.87,144.24,17608.0,143.88,144.28,143.87,144.24,17608.0
2020-11-17 13:50:00,144.26,144.55,144.24,144.36,22429.0,144.26,144.55,144.24,144.36,22429.0
2020-11-17 13:55:00,144.4,144.51,144.19,144.23,8704.0,144.4,144.51,144.19,144.23,8704.0
2020-11-17 14:00:00,144.22,144.64,143.91,144.41,19680.0,144.22,144.64,143.91,144.41,19680.0
2020-11-17 14:05:00,144.34,144.43,144.13,144.3,14319.0,144.34,144.43,144.13,144.3,14319.0
2020-11-17 14:10:00,144.3,144.43,144.15,144.4,20986.0,144.3,144.43,144.15,144.4,20986.0
2020-11-17 14:15:00,144.41,144.49,144.16,144.3,10252.0,144.41,144.49,144.16,144.3,10252.0
2020-11-17 14:20:00,144.33,144.44,144.24,144.43,18856.0,144.33,144.44,144.24,144.43,18856.0
2020-11-17 14:25:00,144.43,144.43,144.09,144.14,13181.0,144.43,144.43,144.09,144.14,13181.0
2020-11-17 14:30:00,144.18,144.38,144.15,144.25,11145.0,144.18,144.38,144.15,144.25,11145.0
2020-11-17 14:35:00,144.23,144.31,144.07,144.15,8233.0,144.23,144.31,144.07,144.15,8233.0
2020-11-17 14:40:00,144.16,144.17,144.08,144.15,8082.0,144.16,144.17,144.08,144.15,8082.0
2020-11-17 14:45:00,144.15,144.17,143.8,143.93,15986.0,144.15,144.17,143.8,143.93,15986.0
2020-11-17 14:50:00,143.94,144.06,143.82,143.83,13840.0,143.94,144.06,143.82,143.83,13840.0
2020-11-17 14:55:00,143.87,144.08,143.75,144.01,23037.0,143.87,144.08,143.75,144.01,23037.0
2020-11-17 15:00:00,144.04,144.04,143.66,143.72,17962.0,144.04,144.04,143.66,143.72,17962.0
2020-11-17 15:05:00,143.73,143.94,143.62,143.68,18152.0,143.73,143.94,143.62,143.68,18152.0
2020-11-17 15:10:00,143.69,143.71,143.5,143.66,34000.0,143.69,143.71,143.5,143.66,34000.0
2020-11-17 15:15:00,143.66,143.77,143.6,143.7,29546.0,143.66,143.77,143.6,143.7,29546.0
2020-11-17 15:20:00,143.69,143.91,143.69,143.89,22498.0,143.69,143.91,143.69,143.89,22498.0
2020-11-17 15:25:00,143.92,144.21,143.9,144.06,22589.0,143.92,144.21,143.9,144.06,22589.0
2020-11-17 15:30:00,144.03,144.04,143.7,143.84,26588.0,144.03,144.04,143.7,143.84,26588.0
2020-11-17 15:35:00,143.83,144.08,143.82,143.92,29392.0,143.83,144.08,143.82,143.92,29392.0
2020-11-17 15:40:00,143.93,144.02,143.84,143.96,47006.0,143.93,144.02,143.84,143.96,47006.0
2020-11-17 15:45:00,143.94,144.04,143.8,144.01,52628.0,143.94,144.04,143.8,144.01,52628.0
2020-11-17 15:50:00,144.0,144.03,143.81,143.81,77233.0,144.0,144.03,143.81,143.81,77233.0
2020-11-17 15:55:00,143.84,144.16,143.82,143.92,158708.0,143.84,144.16,143.82,143.92,158708.0
2020-11-18 09:30:00,143.53,144.36,142.96,143.88,160329.0,143.53,144.36,142.96,143.88,160329.0
2020-11-18 09:35:00,143.87,144.14,143.21,143.84,53712.0,143.87,144.14,143.21,143.84,53712.0
2020-11-18 09:40:00,144.0,144.74,143.92,144.74,44108.0,144.0,144.74,143.92,144.74,44108.0
2020-11-18 09:45:00,144.7,145.56,144.0,144.16,101513.0,144.7,145.56,144.0,144.16,101513.0
2020-11-18 09:50:00,144.02,144.24,143.51,143.71,25284.0,144.02,144.24,143.51,143.71,25284.0
2020-11-18 09:55:00,143.62,143.74,143.23,143.52,35752.0,143.62,143.74,143.23,143.52,35752.0
2020-11-18 10:00:00,143.49,144.49,143.46,144.41,28546.0,143.49,144.49,143.46,144.41,28546.0
2020-11-18 10:05:00,144.48,144.89,144.48,144.76,29690.0,144.48,144.89,144.48,144.76,29690.0
2020-11-18 10:10:00,144.76,145.0,144.74,144.9,29111.0,144.76,145.0,144.74,144.9,29111.0
2020-11-18 10:15:00,144.92,144.92,144.44,144.44,26248.0,144.92,144.92,144.44,144.44,26248.0
2020-11-18 10:20:00,144.51,145.06,144.51,144.86,34195.0,144.51,145.06,144.51,144.86,34195.0
2020-11-18 10:25:00,144.8,144.8,144.44,144.71,17956.0,144.8,144.8,144.44,144.71,17956.0
2020-11-18 10:30:00,144.75,145.22,144.68,145.13,28130.0,144.75,145.22,144.68,145.13,28130.0
2020-11-18 10:35:00,145.16,145.69,145.09,145.5,42036.0,145.16,145.69,145.09,145.5,42036.0
2020-11-18 10:40:00,145.58,145.87,145.51,145.68,39130.0,145.58,145.87,145.51,145.68,39130.0
2020-11-18 10:45:00,145.75,146.29,145.75,146.11,36287.0,145.75,146.29,145.75,146.11,36287.0
2020-11-18 10:50:00,146.08,146.09,145.77,145.91,18778.0,146.08,146.09,145.77,145.91,18778.0
2020-11-18 10:55:00,145.9,145.92,145.66,145.68,17937.0,145.9,145.92,145.66,145.68,17937.0
2020-11-18 11:00:00,145.67,146.1,145.65,145.88,17694.0,145.67,146.1,145.65,145.88,17694.0
2020-11-18 11:05:00,145.9,145.91,145.65,145.75,10717.0,145.9,145.91,145.65,145.75,10717.0
2020-11-18 11:10:00,145.73,145.95,145.69,145.95,12661.0,145.73,145.95,145.69,145.95,12661.0
2020-11-18 11:15:00,145.95,145.95,145.51,145.76,19309.0,145.95,145.95,145.51,145.76,19309.0
2020-11-18 11:20:00,145.79,145.86,145.68,145.68,10896.0,145.79,145.86,145.68,145.68,10896.0
2020-11-18 11:25:00,145.66,145.79,145.46,145.57,12754.0,145.66,145.79,145.46,145.57,12754.0
2020-11-18 11:30:00,145.58,145.82,145.51,145.51,23470.0,145.58,145.82,145.51,145.51,23470.0
2020-11-18 11:35:00,145.56,145.65,145.39,145.56,27094.0,145.56,145.65,145.39,145.56,27094.0
2020-11-18 11:40:00,145.53,145.53,144.98,145.19,23951.0,145.53,145.53,144.98,145.19,23951.0
2020-11-18 11:45:00,145.26,145.27,144.98,145.22,13412.0,145.26,145.27,144.98,145.22,13412.0
2020-11-18 11:50:00,145.21,145.45,145.16,145.35,19238.0,145.21,145.45,145.16,145.35,19238.0
2020-11-18 11:55:00,145.39,145.96,145.33,145.88,45042.0,145.39,145.96,145.33,145.88,45042.0
2020-11-18 12:00:00,145.89,146.54,145.88,146.17,56906.0,145.89,146.54,145.88,146.17,56906.0
2020-11-18 12:05:00,146.16,146.32,145.96,146.05,27510.0,146.16,146.32,145.96,146.05,27510.0
2020-11-18 12:10:00,146.05,146.29,145.7,145.79,22046.0,146.05,146.29,145.7,145.79,22046.0
2020-11-18 12:15:00,145.74,146.37,145.73,146.37,21498.0,145.74,146.37,145.73,146.37,21498.0
2020-11-18 12:20:00,146.32,146.54,146.2,146.46,27923.0,146.32,146.54,146.2,146.46,27923.0
2020-11-18 12:25:00,146.44,146.82,146.39,146.79,25956.0,146.44,146.82,146.39,146.79,25956.0
2020-11-18 12:30:00,146.81,147.2,146.69,146.79,45618.0,146.81,147.2,146.69,146.79,45618.0
2020-11-18 12:35:00,146.81,146.99,146.68,146.78,16411.0,146.81,146.99,146.68,146.78,16411.0
2020-11-18 12:40:00,146.76,147.05,146.68,146.96,25749.0,146.76,147.05,146.68,146.96,25749.0
2020-11-18 12:45:00,146.91,147.15,146.9,147.12,21264.0,146.91,147.15,146.9,147.12,21264.0
2020-11-18 12:50:00,147.05,147.08,146.84,147.03,16094.0,147.05,147.08,146.84,147.03,16094.0
2020-11-18 12:55:00,147.02,147.29,146.55,146.58,30019.0,147.02,147.29,146.55,146.58,30019.0
2020-11-18 13:00:00,146.53,146.96,146.51,146.96,22685.0,146.53,146.96,146.51,146.96,22685.0
2020-11-18 13:05:00,146.86,146.87,146.68,146.73,21788.0,146.86,146.87,146.68,146.73,21788.0
2020-11-18 13:10:00,146.72,146.72,146.4,146.41,12935.0,146.72,146.72,146.4,146.41,12935.0
2020-11-18 13:15:00,146.38,146.5,146.34,146.41,18050.0,146.38,146.5,146.34,146.41,18050.0
2020-11-18 13:20:00,146.43,146.68,146.36,146.56,24572.0,146.43,146.68,146.36,146.56,24572.0
2020-11-18 13:25:00,146.55,146.55,145.84,145.84,16339.0,146.55,146.55,145.84,145.84,16339.0
2020-11-18 13:30:00,145.91,146.24,145.9,146.09,22395.0,145.91,146.24,145.9,146.09,22395.0
2020-11-18 13:35:00,146.09,146.57,146.09,146.36,18771.0,146.09,146.57,146.09,146.36,18771.0
2020-11-18 13:40:00,146.35,146.53,146.03,146.05,16893.0,146.35,146.53,146.03,146.05,16893.0
2020-11-18 13:45:00,146.04,146.08,145.26,145.4,30889.0,146.04,146.08,145.26,145.4,30889.0
2020-11-18 13:50:00,145.4,145.72,145.32,145.65,18673.0,145.4,145.72,145.32,145.65,18673.0
2020-11-18 13:55:00,145.64,145.64,145.18,145.18,35931.0,145.64,145.64,145.18,145.18,35931.0
2020-11-18 14:00:00,145.15,145.2,144.02,144.3,78870.0,145.15,145.2,144.02,144.3,78870.0
2020-11-18 14:05:00,144.3,144.62,144.24,144.35,60902.0,144.3,144.62,144.24,144.35,60902.0
2020-11-18 14:10:00,144.35,144.59,143.94,144.32,68561.0,144.35,144.59,143.94,144.32,68561.0
2020-11-18 14:15:00,144.31,144.81,144.31,144.74,71535.0,144.31,144.81,144.31,144.74,71535.0
2020-11-18 14:20:00,144.78,144.94,144.47,144.64,69422.0,144.78,144.94,144.47,144.64,69422.0
2020-11-18 14:25:00,144.67,144.82,144.39,144.78,70099.0,144.67,144.82,144.39,144.78,70099.0
2020-11-18 14:30:00,144.76,144.89,144.05,144.3,118527.0,144.76,144.89,144.05,144.3,118527.0
2020-11-18 14:35:00,144.34,144.76,143.96,144.12,86745.0,144.34,144.76,143.96,144.12,86745.0
2020-11-18 14:40:00,144.13,144.21,143.58,144.01,140225.0,144.13,144.21,143.58,144.01,140225.0
2020-11-18 14:45:00,144.02,144.1,143.68,143.72,145455.0,144.02,144.1,143.68,143.72,145455.0
2020-11-18 14:50:00,143.71,143.91,143.37,143.44,134151.0,143.71,143.91,143.37,143.44,134151.0
2020-11-18 14:55:00,143.44,143.6,142.86,142.99,65353.0,143.44,143.6,142.86,142.99,65353.0
2020-11-18 15:00:00,143.08,143.3,142.86,142.94,84381.0,143.08,143.3,142.86,142.94,84381.0
2020-11-18 15:05:00,142.99,143.3,142.9,143.14,105462.0,142.99,143.3,142.9,143.14,105462.0
2020-11-18 15:10:00,143.14,143.21,142.75,142.89,66538.0,143.14,143.21,142.75,142.89,66538.0
2020-11-18 15:15:00,142.92,143.1,142.75,142.82,81320.0,142.92,143.1,142.75,142.82,81320.0
2020-11-18 15:20:00,142.84,143.03,142.59,142.88,135316.0,142.84,143.03,142.59,142.88,135316.0
2020-11-18 15:25:00,142.85,143.07,142.69,142.96,110179.0,142.85,143.07,142.69,142.96,110179.0
2020-11-18 15:30:00,142.96,143.09,142.89,142.99,92892.0,142.96,143.09,142.89,142.99,92892.0
2020-11-18 15:35:00,142.98,143.04,142.48,142.67,71265.0,142.98,143.04,142.48,142.67,71265.0
2020-11-18 15:40:00,142.66,142.83,142.41,142.79,92930.0,142.66,142.83,142.41,142.79,92930.0
2020-11-18 15:45:00,142.78,142.79,142.3,142.43,126905.0,142.78,142.79,142.3,142.43,126905.0
2020-11-18 15:50:00,142.49,142.61,141.95,142.44,232371.0,142.49,142.61,141.95,142.44,232371.0
2020-11-18 15:55:00,142.42,142.75,141.99,142.06,393086.0,142.42,142.75,141.99,142.06,393086.0
2020-11-19 09:30:00,138.86,139.0,135.25,138.13,463657.0,138.86,139.0,135.25,138.13,463657.0
2020-11-19 09:35:00,138.02,138.15,136.22,136.45,212935.0,138.02,138.15,136.22,136.45,212935.0
2020-11-19 09:40:00,136.42,137.75,135.82,137.53,167734.0,136.42,137.75,135.82,137.53,167734.0
2020-11-19 09:45:00,137.53,138.1,137.33,137.97,102178.0,137.53,138.1,137.33,137.97,102178.0
2020-11-19 09:50:00,137.89,138.16,137.3,137.79,48163.0,137.89,138.16,137.3,137.79,48163.0
2020-11-19 09:55:00,137.7,137.97,137.39,137.52,53909.0,137.7,137.97,137.39,137.52,53909.0
2020-11-19 10:00:00,137.57,137.85,137.2,137.53,62802.0,137.57,137.85,137.2,137.53,62802.0
2020-11-19 10:05:00,137.46,137.7,136.61,136.96,77979.0,137.46,137.7,136.61,136.96,77979.0
2020-11-19 10:10:00,137.03,138.0,136.93,137.77,59207.0,137.03,138.0,136.93,137.77,59207.0
2020-11-19 10:15:00,137.74,137.82,137.49,137.62,36682.0,137.74,137.82,137.49,137.62,36682.0
2020-11-19 10:20:00,137.6,137.63,137.08,137.34,51250.0,137.6,137.63,137.08,137.34,51250.0
2020-11-19 10:25:00,137.34,137.52,137.16,137.52,32073.0,137.34,137.52,137.16,137.52,32073.0
2020-11-19 10:30:00,137.52,137.61,136.98,137.23,42359.0,137.52,137.61,136.98,137.23,42359.0
2020-11-19 10:35:00,137.32,137.47,137.01,137.34,28601.0,137.32,137.47,137.01,137.34,28601.0
2020-11-19 10:40:00,137.31,137.31,136.95,137.22,47755.0,137.31,137.31,136.95,137.22,47755.0
2020-11-19 10:45:00,137.18,137.5,136.8,136.9,84017.0,137.18,137.5,136.8,136.9,84017.0
2020-11-19 10:50:00,136.88,136.88,136.38,136.53,87532.0,136.88,136.88,136.38,136.53,87532.0
2020-11-19 10:55:00,136.45,136.64,136.18,136.3,48470.0,136.45,136.64,136.18,136.3,48470.0
2020-11-19 11:00:00,136.28,136.35,135.68,136.24,81589.0,136.28,136.35,135.68,136.24,81589.0
2020-11-19 11:05:00,136.3,136.56,136.21,136.47,24892.0,136.3,136.56,136.21,136.47,24892.0
2020-11-19 11:10:00,136.42,136.89,136.33,136.69,23698.0,136.42,136.89,136.33,136.69,23698.0
2020-11-19 11:15:00,136.68,136.96,136.47,136.77,19649.0,136.68,136.96,136.47,136.77,19649.0
2020-11-19 11:20:00,136.77,137.05,136.71,136.75,25886.0,136.77,137.05,136.71,136.75,25886.0
2020-11-19 11:25:00,136.8,137.31,136.6,136.98,44669.0,136.8,137.31,136.6,136.98,44669.0
2020-11-19 11:30:00,137.0,137.14,136.75,136.97,42112.0,137.0,137.14,136.75,136.97,42112.0
2020-11-19 11:35:00,136.94,137.06,136.81,136.96,35179.0,136.94,137.06,136.81,136.96,35179.0
2020-11-19 11:40:00,136.9,136.99,136.71,136.72,24106.0,136.9,136.99,136.71,136.72,24106.0
2020-11-19 11:45:00,136.7,136.92,136.61,136.81,14807.0,136.7,136.92,136.61,136.81,14807.0
2020-11-19 11:50:00,136.81,137.0,136.6,136.82,31591.0,136.81,137.0,136.6,136.82,31591.0
2020-11-19 11:55:00,136.81,137.43,136.76,137.36,23670.0,136.81,137.43,136.76,137.36,23670.0
2020-11-19 12:00:00,137.38,137.45,137.21,137.29,14867.0,137.38,137.45,137.21,137.29,14867.0
2020-11-19 12:05:00,137.25,137.45,137.15,137.33,42214.0,137.25,137.45,137.15,137.33,42214.0
2020-11-19 12:10:00,137.31,137.42,137.28,137.34,19374.0,137.31,137.42,137.28,137.34,19374.0
2020-11-19 12:15:00,137.33,137.63,137.28,137.47,19333.0,137.33,137.63,137.28,137.47,19333.0
2020-11-19 12:20:00,137.57,137.61,137.27,137.3,18563.0,137.57,137.61,137.27,137.3,18563.0
2020-11-19 12:25:00,137.34,137.44,137.29,137.42,11601.0,137.34,137.44,137.29,137.42,11601.0
2020-11-19 12:30:00,137.36,137.61,137.33,137.58,16480.0,137.36,137.61,137.33,137.58,16480.0
2020-11-19 12:35:00,137.61,137.7,137.33,137.59,52881.0,137.61,137.7,137.33,137.59,52881.0
2020-11-19 12:40:00,137.6,137.9,137.6,137.81,32251.0,137.6,137.9,137.6,137.81,32251.0
2020-11-19 12:45:00,137.8,137.94,137.6,137.61,29672.0,137.8,137.94,137.6,137.61,29672.0
2020-11-19 12:50:00,137.6,137.86,137.6,137.79,11041.0,137.6,137.86,137.6,137.79,11041.0
2020-11-19 12:55:00,137.85,138.08,137.85,137.94,27339.0,137.85,138.08,137.85,137.94,27339.0
2020-11-19 13:00:00,137.97,138.34,137.93,138.34,18777.0,137.97,138.34,137.93,138.34,18777.0
2020-11-19 13:05:00,138.36,138.37,137.91,137.92,38447.0,138.36,138.37,137.91,137.92,38447.0
2020-11-19 13:10:00,137.93,138.27,137.81,138.25,10095.0,137.93,138.27,137.81,138.25,10095.0
2020-11-19 13:15:00,138.25,138.52,138.0,138.0,39301.0,138.25,138.52,138.0,138.0,39301.0
2020-11-19 13:20:00,138.0,138.27,137.96,138.16,30752.0,138.0,138.27,137.96,138.16,30752.0
2020-11-19 13:25:00,138.22,138.48,138.22,138.4,10483.0,138.22,138.48,138.22,138.4,10483.0
2020-11-19 13:30:00,138.4,138.51,138.36,138.36,19004.0,138.4,138.51,138.36,138.36,19004.0
2020-11-19 13:35:00,138.34,138.44,138.0,138.28,27929.0,138.34,138.44,138.0,138.28,27929.0
2020-11-19 13:40:00,138.27,138.35,137.81,137.81,14465.0,138.27,138.35,137.81,137.81,14465.0
2020-11-19 13:45:00,137.83,137.9,137.42,137.43,38181.0,137.83,137.9,137.42,137.43,38181.0
2020-11-19 13:50:00,137.45,137.74,137.44,137.69,15598.0,137.45,137.74,137.44,137.69,15598.0
2020-11-19 13:55:00,137.72,137.75,137.34,137.48,19549.0,137.72,137.75,137.34,137.48,19549.0
2020-11-19 14:00:00,137.48,137.75,137.47,137.62,17390.0,137.48,137.75,137.47,137.62,17390.0
2020-11-19 14:05:00,137.7,137.71,137.5,137.6,8722.0,137.7,137.71,137.5,137.6,8722.0
2020-11-19 14:10:00,137.59,137.59,137.35,137.4,18559.0,137.59,137.59,137.35,137.4,18559.0
2020-11-19 14:15:00,137.41,137.43,137.3,137.35,9884.0,137.41,137.43,137.3,137.35,9884.0
2020-11-19 14:20:00,137.37,137.57,137.35,137.55,14759.0,137.37,137.57,137.35,137.55,14759.0
2020-11-19 14:25:00,137.58,137.64,137.53,137.58,5663.0,137.58,137.64,137.53,137.58,5663.0
2020-11-19 14:30:00,137.55,137.67,137.42,137.65,10308.0,137.55,137.67,137.42,137.65,10308.0
2020-11-19 14:35:00,137.67,137.79,137.55,137.72,14335.0,137.67,137.79,137.55,137.72,14335.0
2020-11-19 14:40:00,137.72,137.84,137.1,137.19,46259.0,137.72,137.84,137.1,137.19,46259.0
2020-11-19 14:45:00,137.17,137.34,137.08,137.11,27708.0,137.17,137.34,137.08,137.11,27708.0
2020-11-19 14:50:00,137.11,137.14,136.9,136.97,31985.0,137.11,137.14,136.9,136.97,31985.0
2020-11-19 14:55:00,136.97,137.17,136.92,137.12,15094.0,136.97,137.17,136.92,137.12,15094.0
2020-11-19 15:00:00,137.11,137.11,136.67,136.72,31620.0,137.11,137.11,136.67,136.72,31620.0
2020-11-19 15:05:00,136.73,136.8,136.56,136.8,24585.0,136.73,136.8,136.56,136.8,24585.0
2020-11-19 15:10:00,136.8,136.96,136.76,136.96,22659.0,136.8,136.96,136.76,136.96,22659.0
2020-11-19 15:15:00,136.95,136.95,136.75,136.88,25440.0,136.95,136.95,136.75,136.88,25440.0
2020-11-19 15:20:00,136.88,136.88,136.73,136.73,26255.0,136.88,136.88,136.73,136.73,26255.0
2020-11-19 15:25:00,136.72,136.73,136.3,136.34,54016.0,136.72,136.73,136.3,136.34,54016.0
2020-11-19 15:30:00,136.35,136.83,136.26,136.83,47595.0,136.35,136.83,136.26,136.83,47595.0
2020-11-19 15:35:00,136.75,136.94,136.7,136.9,31940.0,136.75,136.94,136.7,136.9,31940.0
2020-11-19 15:40:00,136.9,136.91,136.79,136.82,47111.0,136.9,136.91,136.79,136.82,47111.0
2020-11-19 15:45:00,136.83,136.88,136.76,136.76,37613.0,136.83,136.88,136.76,136.76,37613.0
2020-11-19 15:50:00,136.75,136.81,136.39,136.74,97790.0,136.75,136.81,136.39,136.74,97790.0
2020-11-19 15:55:00,136.75,136.79,136.17,136.51,200225.0,136.75,136.79,136.17,136.51,200225.0
2020-11-20 09:30:00,137.43,137.97,136.29,137.46,210839.0,137.43,137.97,136.29,137.46,210839.0
2020-11-20 09:35:00,137.27,137.65,137.04,137.17,36632.0,137.27,137.65,137.04,137.17,36632.0
2020-11-20 09:40:00,137.27,137.84,136.8,136.8,27323.0,137.27,137.84,136.8,136.8,27323.0
2020-11-20 09:45:00,136.92,137.66,136.68,137.44,26685.0,136.92,137.66,136.68,137.44,26685.0
2020-11-20 09:50:00,137.44,137.57,136.75,136.79,21076.0,137.44,137.57,136.75,136.79,21076.0
2020-11-20 09:55:00,136.83,136.85,136.28,136.5,18318.0,136.83,136.85,136.28,136.5,18318.0
2020-11-20 10:00:00,136.5,136.9,136.26,136.85,49364.0,136.5,136.9,136.26,136.85,49364.0
2020-11-20 10:05:00,136.84,137.0,136.36,136.82,148066.0,136.84,137.0,136.36,136.82,148066.0
2020-11-20 10:10:00,136.91,137.39,136.85,137.14,44958.0,136.91,137.39,136.85,137.14,44958.0
2020-11-20 10:15:00,137.08,137.08,136.87,136.88,55942.0,137.08,137.08,136.87,136.88,55942.0
2020-11-20 10:20:00,136.9,137.01,136.63,136.66,32567.0,136.9,137.01,136.63,136.66,32567.0
2020-11-20 10:25:00,136.65,136.91,136.62,136.8,39360.0,136.65,136.91,136.62,136.8,39360.0
2020-11-20 10:30:00,136.96,137.23,136.81,137.08,19062.0,136.96,137.23,136.81,137.08,19062.0
2020-11-20 10:35:00,137.08,137.25,137.0,137.09,38952.0,137.08,137.25,137.0,137.09,38952.0
2020-11-20 10:40:00,137.13,137.16,136.95,137.04,22394.0,137.13,137.16,136.95,137.04,22394.0
2020-11-20 10:45:00,137.07,137.11,136.91,136.93,23087.0,137.07,137.11,136.91,136.93,23087.0
2020-11-20 10:50:00,136.93,136.93,136.59,136.8,26073.0,136.93,136.93,136.59,136.8,26073.0
2020-11-20 10:55:00,136.82,136.88,136.68,136.84,29455.0,136.82,136.88,136.68,136.84,29455.0
2020-11-20 11:00:00,136.88,137.15,136.82,137.03,38000.0,136.88,137.15,136.82,137.03,38000.0
2020-11-20 11:05:00,137.04,137.06,136.82,137.0,15621.0,137.04,137.06,136.82,137.0,15621.0
2020-11-20 11:10:00,136.98,137.14,136.98,137.02,17028.0,136.98,137.14,136.98,137.02,17028.0
2020-11-20 11:15:00,137.06,137.16,136.99,137.01,20833.0,137.06,137.16,136.99,137.01,20833.0
2020-11-20 11:20:00,136.97,137.12,136.85,137.06,42748.0,136.97,137.12,136.85,137.06,42748.0
2020-11-20 11:25:00,137.12,137.15,136.73,136.78,27148.0,137.12,137.15,136.73,136.78,27148.0
2020-11-20 11:30:00,136.78,136.79,136.55,136.62,35836.0,136.78,136.79,136.55,136.62,35836.0
2020-11-20 11:35:00,136.64,136.77,136.62,136.72,17768.0,136.64,136.77,136.62,136.72,17768.0
2020-11-20 11:40:00,136.72,136.72,136.54,136.63,21116.0,136.72,136.72,136.54,136.63,21116.0
2020-11-20 11:45:00,136.68,136.75,136.51,136.51,14421.0,136.68,136.75,136.51,136.51,14421.0
2020-11-20 11:50:00,136.51,136.71,136.5,136.64,21636.0,136.51,136.71,136.5,136.64,21636.0
2020-11-20 11:55:00,136.62,136.69,136.51,136.56,14516.0,136.62,136.69,136.51,136.56,14516.0
2020-11-20 12:00:00,136.54,136.82,136.5,136.66,26421.0,136.54,136.82,136.5,136.66,26421.0
2020-11-20 12:05:00,136.66,136.74,136.56,136.72,10752.0,136.66,136.74,136.56,136.72,10752.0
2020-11-20 12:10:00,136.7,136.83,136.63,136.81,13063.0,136.7,136.83,136.63,136.81,13063.0
2020-11-20 12:15:00,136.78,136.81,136.53,136.56,20930.0,136.78,136.81,136.53,136.56,20930.0
2020-11-20 12:20:00,136.54,136.63,136.48,136.62,19705.0,136.54,136.63,136.48,136.62,19705.0
2020-11-20 12:25:00,136.61,136.62,136.38,136.41,52741.0,136.61,136.62,136.38,136.41,52741.0
2020-11-20 12:30:00,136.42,136.59,136.42,136.58,16200.0,136.42,136.59,136.42,136.58,16200.0
2020-11-20 12:35:00,136.57,136.65,136.3,136.39,24073.0,136.57,136.65,136.3,136.39,24073.0
2020-11-20 12:40:00,136.4,136.6,136.31,136.45,28090.0,136.4,136.6,136.31,136.45,28090.0
2020-11-20 12:45:00,136.43,136.5,136.28,136.38,19489.0,136.43,136.5,136.28,136.38,19489.0
2020-11-20 12:50:00,136.37,136.38,136.13,136.18,15705.0,136.37,136.38,136.13,136.18,15705.0
2020-11-20 12:55:00,136.19,136.51,136.17,136.49,18854.0,136.19,136.51,136.17,136.49,18854.0
2020-11-20 13:00:00,136.51,136.53,136.35,136.51,15614.0,136.51,136.53,136.35,136.51,15614.0
2020-11-20 13:05:00,136.5,136.54,136.34,136.5,17111.0,136.5,136.54,136.34,136.5,17111.0
2020-11-20 13:10:00,136.5,136.51,136.29,136.42,16754.0,136.5,136.51,136.29,136.42,16754.0
2020-11-20 13:15:00,136.43,136.43,136.25,136.38,35469.0,136.43,136.43,136.25,136.38,35469.0
2020-11-20 13:20:00,136.35,136.53,136.33,136.4,28082.0,136.35,136.53,136.33,136.4,28082.0
2020-11-20 13:25:00,136.4,136.55,136.31,136.47,24213.0,136.4,136.55,136.31,136.47,24213.0
2020-11-20 13:30:00,136.5,136.5,136.37,136.39,14614.0,136.5,136.5,136.37,136.39,14614.0
2020-11-20 13:35:00,136.37,136.54,136.31,136.47,22189.0,136.37,136.54,136.31,136.47,22189.0
2020-11-20 13:40:00,136.47,136.63,136.47,136.51,11373.0,136.47,136.63,136.47,136.51,11373.0
2020-11-20 13:45:00,136.51,136.55,136.43,136.46,14058.0,136.51,136.55,136.43,136.46,14058.0
2020-11-20 13:50:00,136.47,136.53,136.39,136.47,12019.0,136.47,136.53,136.39,136.47,12019.0
2020-11-20 13:55:00,136.47,136.51,136.37,136.5,10078.0,136.47,136.51,136.37,136.5,10078.0
2020-11-20 14:00:00,136.51,136.63,136.49,136.6,6557.0,136.51,136.63,136.49,136.6,6557.0
2020-11-20 14:05:00,136.56,136.61,136.37,136.4,12227.0,136.56,136.61,136.37,136.4,12227.0
2020-11-20 14:10:00,136.4,136.49,136.39,136.49,15417.0,136.4,136.49,136.39,136.49,15417.0
2020-11-20 14:15:00,136.49,136.5,136.31,136.42,14214.0,136.49,136.5,136.31,136.42,14214.0
2020-11-20 14:20:00,136.4,136.49,136.31,136.45,18695.0,136.4,136.49,136.31,136.45,18695.0
2020-11-20 14:25:00,136.48,136.49,136.25,136.32,16192.0,136.48,136.49,136.25,136.32,16192.0
2020-11-20 14:30:00,136.31,136.4,136.24,136.36,23383.0,136.31,136.4,136.24,136.36,23383.0
2020-11-20 14:35:00,136.37,136.52,136.36,136.43,28749.0,136.37,136.52,136.36,136.43,28749.0
2020-11-20 14:40:00,136.44,136.51,136.25,136.51,18084.0,136.44,136.51,136.25,136.51,18084.0
2020-11-20 14:45:00,136.51,136.51,136.26,136.38,15345.0,136.51,136.51,136.26,136.38,15345.0
2020-11-20 14:50:00,136.4,136.44,136.27,136.38,11089.0,136.4,136.44,136.27,136.38,11089.0
2020-11-20 14:55:00,136.38,136.39,136.3,136.33,15394.0,136.38,136.39,136.3,136.33,15394.0
2020-11-20 15:00:00,136.34,136.35,136.09,136.11,19611.0,136.34,136.35,136.09,136.11,19611.0
2020-11-20 15:05:00,136.09,136.3,136.09,136.2,23311.0,136.09,136.3,136.09,136.2,23311.0
2020-11-20 15:10:00,136.21,136.57,136.12,136.49,38607.0,136.21,136.57,136.12,136.49,38607.0
2020-11-20 15:15:00,136.49,136.69,136.43,136.59,19055.0,136.49,136.69,136.43,136.59,19055.0
2020-11-20 15:20:00,136.52,136.7,136.49,136.59,40158.0,136.52,136.7,136.49,136.59,40158.0
2020-11-20 15:25:00,136.58,136.83,136.52,136.8,31212.0,136.58,136.83,136.52,136.8,31212.0
2020-11-20 15:30:00,136.78,136.81,136.6,136.69,41701.0,136.78,136.81,136.6,136.69,41701.0
2020-11-20 15:35:00,136.69,137.0,136.69,136.97,51121.0,136.69,137.0,136.69,136.97,51121.0
2020-11-20 15:40:00,136.96,137.07,136.63,136.65,53686.0,136.96,137.07,136.63,136.65,53686.0
2020-11-20 15:45:00,136.63,136.97,136.63,136.74,68519.0,136.63,136.97,136.63,136.74,68519.0
2020-11-20 15:50:00,136.71,136.77,136.2,136.23,183734.0,136.71,136.77,136.2,136.23,183734.0
2020-11-20 15:55:00,136.2,136.5,136.0,136.0,389213.0,136.2,136.5,136.0,136.0,389213.0
2020-11-23 09:30:00,136.21,136.74,136.05,136.11,132479.0,136.21,136.74,136.05,136.11,132479.0
2020-11-23 09:35:00,136.1,136.1,134.8,134.94,103903.0,136.1,136.1,134.8,134.94,103903.0
2020-11-23 09:40:00,135.06,135.33,134.6,135.24,47182.0,135.06,135.33,134.6,135.24,47182.0
2020-11-23 09:45:00,135.33,135.54,134.46,134.91,74301.0,135.33,135.54,134.46,134.91,74301.0
2020-11-23 09:50:00,134.9,135.16,134.51,134.61,84119.0,134.9,135.16,134.51,134.61,84119.0
2020-11-23 09:55:00,134.61,134.7,133.85,134.17,57887.0,134.61,134.7,133.85,134.17,57887.0
2020-11-23 10:00:00,134.29,134.31,133.58,133.58,93331.0,134.29,134.31,133.58,133.58,93331.0
2020-11-23 10:05:00,133.57,134.14,133.42,133.84,74000.0,133.57,134.14,133.42,133.84,74000.0
2020-11-23 10:10:00,133.82,133.88,133.28,133.28,70160.0,133.82,133.88,133.28,133.28,70160.0
2020-11-23 10:15:00,133.25,134.0,133.14,134.0,51395.0,133.25,134.0,133.14,134.0,51395.0
2020-11-23 10:20:00,133.99,134.02,133.34,133.38,49468.0,133.99,134.02,133.34,133.38,49468.0
2020-11-23 10:25:00,133.35,133.55,133.04,133.2,51605.0,133.35,133.55,133.04,133.2,51605.0
2020-11-23 10:30:00,133.18,133.4,133.0,133.18,50422.0,133.18,133.4,133.0,133.18,50422.0
2020-11-23 10:35:00,133.16,133.22,132.73,133.09,83845.0,133.16,133.22,132.73,133.09,83845.0
2020-11-23 10:40:00,133.09,133.24,132.85,132.93,55811.0,133.09,133.24,132.85,132.93,55811.0
2020-11-23 10:45:00,132.92,133.24,132.84,133.24,93952.0,132.92,133.24,132.84,133.24,93952.0
2020-11-23 10:50:00,133.21,133.4,133.07,133.26,28576.0,133.21,133.4,133.07,133.26,28576.0
2020-11-23 10:55:00,133.29,133.58,133.25,133.49,27199.0,133.29,133.58,133.25,133.49,27199.0
2020-11-23 11:00:00,133.49,133.7,133.35,133.48,29781.0,133.49,133.7,133.35,133.48,29781.0
2020-11-23 11:05:00,133.38,133.52,132.86,132.86,39845.0,133.38,133.52,132.86,132.86,39845.0
2020-11-23 11:10:00,132.8,132.98,132.6,132.61,37446.0,132.8,132.98,132.6,132.61,37446.0
2020-11-23 11:15:00,132.6,132.98,132.6,132.98,31597.0,132.6,132.98,132.6,132.98,31597.0
2020-11-23 11:20:00,132.96,133.1,132.83,133.0,28329.0,132.96,133.1,132.83,133.0,28329.0
2020-11-23 11:25:00,133.05,133.64,133.01,133.42,42184.0,133.05,133.64,133.01,133.42,42184.0
2020-11-23 11:30:00,133.43,133.68,133.25,133.68,23152.0,133.43,133.68,133.25,133.68,23152.0
2020-11-23 11:35:00,133.73,134.1,133.7,133.98,33640.0,133.73,134.1,133.7,133.98,33640.0
2020-11-23 11:40:00,133.98,133.98,133.77,133.78,18950.0,133.98,133.98,133.77,133.78,18950.0
2020-11-23 11:45:00,133.78,133.99,133.76,133.92,14617.0,133.78,133.99,133.76,133.92,14617.0
2020-11-23 11:50:00,133.93,134.15,133.89,134.15,26054.0,133.93,134.15,133.89,134.15,26054.0
2020-11-23 11:55:00,134.15,134.28,133.97,134.21,21384.0,134.15,134.28,133.97,134.21,21384.0
2020-11-23 12:00:00,134.15,134.18,133.9,133.95,10485.0,134.15,134.18,133.9,133.95,10485.0
2020-11-23 12:05:00,134.0,134.11,133.83,133.99,11125.0,134.0,134.11,133.83,133.99,11125.0
2020-11-23 12:10:00,133.96,134.05,133.87,133.96,7390.0,133.96,134.05,133.87,133.96,7390.0
2020-11-23 12:15:00,133.93,133.98,133.72,133.78,12602.0,133.93,133.98,133.72,133.78,12602.0
2020-11-23 12:20:00,133.83,133.84,133.69,133.78,11592.0,133.83,133.84,133.69,133.78,11592.0
2020-11-23 12:25:00,133.75,133.79,133.6,133.6,6898.0,133.75,133.79,133.6,133.6,6898.0
2020-11-23 12:30:00,133.6,133.89,133.54,133.78,13031.0,133.6,133.89,133.54,133.78,13031.0
2020-11-23 12:35:00,133.81,133.84,133.63,133.68,13042.0,133.81,133.84,133.63,133.68,13042.0
2020-11-23 12:40:00,133.65,133.72,133.54,133.65,9132.0,133.65,133.72,133.54,133.65,9132.0
2020-11-23 12:45:00,133.62,133.68,133.44,133.56,12246.0,133.62,133.68,133.44,133.56,12246.0
2020-11-23 12:50:00,133.53,133.73,133.48,133.73,8825.0,133.53,133.73,133.48,133.73,8825.0
2020-11-23 12:55:00,133.71,133.87,133.7,133.79,13436.0,133.71,133.87,133.7,133.79,13436.0
2020-11-23 13:00:00,133.81,133.95,133.76,133.91,28188.0,133.81,133.95,133.76,133.91,28188.0
2020-11-23 13:05:00,133.88,134.22,133.88,134.18,15926.0,133.88,134.22,133.88,134.18,15926.0
2020-11-23 13:10:00,134.22,134.22,133.89,133.99,13898.0,134.22,134.22,133.89,133.99,13898.0
2020-11-23 13:15:00,134.0,134.03,133.86,133.9,13995.0,134.0,134.03,133.86,133.9,13995.0
2020-11-23 13:20:00,133.86,133.91,133.68,133.78,12692.0,133.86,133.91,133.68,133.78,12692.0
2020-11-23 13:25:00,133.77,133.83,133.62,133.7,23654.0,133.77,133.83,133.62,133.7,23654.0
2020-11-23 13:30:00,133.68,133.68,133.42,133.55,29092.0,133.68,133.68,133.42,133.55,29092.0
2020-11-23 13:35:00,133.57,133.61,133.41,133.5,22583.0,133.57,133.61,133.41,133.5,22583.0
2020-11-23 13:40:00,133.5,133.58,133.43,133.5,10984.0,133.5,133.58,133.43,133.5,10984.0
2020-11-23 13:45:00,133.52,133.68,133.19,133.47,99878.0,133.52,133.68,133.19,133.47,99878.0
2020-11-23 13:50:00,133.48,133.53,133.27,133.43,13410.0,133.48,133.53,133.27,133.43,13410.0
2020-11-23 13:55:00,133.43,133.61,133.35,133.59,7955.0,133.43,133.61,133.35,133.59,7955.0
2020-11-23 14:00:00,133.57,133.64,133.44,133.51,12915.0,133.57,133.64,133.44,133.51,12915.0
2020-11-23 14:05:00,133.53,133.69,133.46,133.63,19150.0,133.53,133.69,133.46,133.63,19150.0
2020-11-23 14:10:00,133.62,133.66,133.45,133.48,12822.0,133.62,133.66,133.45,133.48,12822.0
2020-11-23 14:15:00,133.45,133.56,133.27,133.3,23439.0,133.45,133.56,133.27,133.3,23439.0
2020-11-23 14:20:00,133.31,133.48,133.25,133.37,12786.0,133.31,133.48,133.25,133.37,12786.0
2020-11-23 14:25:00,133.28,133.41,133.22,133.37,37834.0,133.28,133.41,133.22,133.37,37834.0
2020-11-23 14:30:00,133.37,133.59,133.35,133.59,19256.0,133.37,133.59,133.35,133.59,19256.0
2020-11-23 14:35:00,133.58,133.58,133.46,133.52,15787.0,133.58,133.58,133.46,133.52,15787.0
2020-11-23 14:40:00,133.5,133.6,133.49,133.55,21184.0,133.5,133.6,133.49,133.55,21184.0
2020-11-23 14:45:00,133.55,133.55,133.46,133.48,13645.0,133.55,133.55,133.46,133.48,13645.0
2020-11-23 14:50:00,133.48,133.58,133.18,133.56,57084.0,133.48,133.58,133.18,133.56,57084.0
2020-11-23 14:55:00,133.53,133.62,133.47,133.56,26584.0,133.53,133.62,133.47,133.56,26584.0
2020-11-23 15:00:00,133.56,133.64,133.5,133.58,20529.0,133.56,133.64,133.5,133.58,20529.0
2020-11-23 15:05:00,133.59,133.63,133.48,133.5,22208.0,133.59,133.63,133.48,133.5,22208.0
2020-11-23 15:10:00,133.5,133.5,133.26,133.34,19995.0,133.5,133.5,133.26,133.34,19995.0
2020-11-23 15:15:00,133.34,133.38,133.22,133.3,28997.0,133.34,133.38,133.22,133.3,28997.0
2020-11-23 15:20:00,133.34,133.39,133.21,133.26,39153.0,133.34,133.39,133.21,133.26,39153.0
2020-11-23 15:25:00,133.27,133.32,133.2,133.25,23022.0,133.27,133.32,133.2,133.25,23022.0
2020-11-23 15:30:00,133.24,133.25,133.03,133.16,45394.0,133.24,133.25,133.03,133.16,45394.0
2020-11-23 15:35:00,133.16,133.16,132.98,133.01,42432.0,133.16,133.16,132.98,133.01,42432.0
2020-11-23 15:40:00,133.01,133.06,132.83,132.92,55713.0,133.01,133.06,132.83,132.92,55713.0
2020-11-23 15:45:00,132.94,133.01,132.84,132.9,52492.0,132.94,133.01,132.84,132.9,52492.0
2020-11-23 15:50:00,132.93,133.09,132.5,132.66,130452.0,132.93,133.09,132.5,132.66,130452.0
2020-11-23 15:55:00,132.66,133.18,132.62,133.13,210615.0,132.66,133.18,132.62,133.13,210615.0
2020-11-24 09:30:00,134.7,135.38,134.5,134.66,173604.0,134.7,135.38,134.5,134.66,173604.0
2020-11-24 09:35:00,134.64,135.0,133.73,134.24,73618.0,134.64,135.0,133.73,134.24,73618.0
2020-11-24 09:40:00,134.2,134.68,134.19,134.52,38546.0,134.2,134.68,134.19,134.52,38546.0
2020-11-24 09:45:00,134.67,135.22,134.6,134.71,50053.0,134.67,135.22,134.6,134.71,50053.0
2020-11-24 09:50:00,134.77,135.19,134.04,134.27,58524.0,134.77,135.19,134.04,134.27,58524.0
2020-11-24 09:55:00,134.25,134.47,133.81,133.81,38060.0,134.25,134.47,133.81,133.81,38060.0
2020-11-24 10:00:00,133.85,133.98,133.4,133.45,53511.0,133.85,133.98,133.4,133.45,53511.0
2020-11-24 10:05:00,133.43,133.56,133.28,133.38,30980.0,133.43,133.56,133.28,133.38,30980.0
2020-11-24 10:10:00,133.37,133.38,133.04,133.24,39301.0,133.37,133.38,133.04,133.24,39301.0
2020-11-24 10:15:00,133.28,133.28,132.61,132.69,88712.0,133.28,133.28,132.61,132.69,88712.0
2020-11-24 10:20:00,132.69,132.7,132.46,132.62,44360.0,132.69,132.7,132.46,132.62,44360.0
2020-11-24 10:25:00,132.62,133.1,132.58,132.94,38288.0,132.62,133.1,132.58,132.94,38288.0
2020-11-24 10:30:00,132.94,133.1,132.79,133.09,30754.0,132.94,133.1,132.79,133.09,30754.0
2020-11-24 10:35:00,133.08,133.11,132.56,132.75,31097.0,133.08,133.11,132.56,132.75,31097.0
2020-11-24 10:40:00,132.79,132.8,132.54,132.67,31886.0,132.79,132.8,132.54,132.67,31886.0
2020-11-24 10:45:00,132.64,132.76,132.44,132.56,48045.0,132.64,132.76,132.44,132.56,48045.0
2020-11-24 10:50:00,132.54,132.75,132.47,132.75,16888.0,132.54,132.75,132.47,132.75,16888.0
2020-11-24 10:55:00,132.78,133.41,132.78,133.4,34814.0,132.78,133.41,132.78,133.4,34814.0
2020-11-24 11:00:00,133.4,133.54,133.2,133.26,35010.0,133.4,133.54,133.2,133.26,35010.0
2020-11-24 11:05:00,133.25,133.38,133.06,133.14,19809.0,133.25,133.38,133.06,133.14,19809.0
2020-11-24 11:10:00,133.16,133.74,133.05,133.67,19149.0,133.16,133.74,133.05,133.67,19149.0
2020-11-24 11:15:00,133.7,133.71,133.4,133.7,17584.0,133.7,133.71,133.4,133.7,17584.0
2020-11-24 11:20:00,133.69,133.87,133.54,133.83,30659.0,133.69,133.87,133.54,133.83,30659.0
2020-11-24 11:25:00,133.83,134.26,133.82,134.03,50335.0,133.83,134.26,133.82,134.03,50335.0
2020-11-24 11:30:00,134.03,134.03,133.65,133.75,23550.0,134.03,134.03,133.65,133.75,23550.0
2020-11-24 11:35:00,133.85,133.93,133.63,133.69,16612.0,133.85,133.93,133.63,133.69,16612.0
2020-11-24 11:40:00,133.73,133.79,133.33,133.35,15526.0,133.73,133.79,133.33,133.35,15526.0
2020-11-24 11:45:00,133.31,133.82,133.27,133.71,17770.0,133.31,133.82,133.27,133.71,17770.0
2020-11-24 11:50:00,133.75,133.75,133.46,133.48,12388.0,133.75,133.75,133.46,133.48,12388.0
2020-11-24 11:55:00,133.51,133.65,133.15,133.28,19304.0,133.51,133.65,133.15,133.28,19304.0
2020-11-24 12:00:00,133.3,133.3,133.01,133.09,9641.0,133.3,133.3,133.01,133.09,9641.0
2020-11-24 12:05:00,133.09,133.14,132.94,133.04,18695.0,133.09,133.14,132.94,133.04,18695.0
2020-11-24 12:10:00,133.04,133.4,133.04,133.22,14025.0,133.04,133.4,133.04,133.22,14025.0
2020-11-24 12:15:00,133.24,133.4,133.22,133.27,15181.0,133.24,133.4,133.22,133.27,15181.0
2020-11-24 12:20:00,133.31,133.45,133.16,133.25,13229.0,133.31,133.45,133.16,133.25,13229.0
2020-11-24 12:25:00,133.19,133.66,133.09,133.66,12167.0,133.19,133.66,133.09,133.66,12167.0
2020-11-24 12:30:00,133.69,133.92,133.58,133.86,13523.0,133.69,133.92,133.58,133.86,13523.0
2020-11-24 12:35:00,133.85,134.0,133.58,133.7,16918.0,133.85,134.0,133.58,133.7,16918.0
2020-11-24 12:40:00,133.69,133.79,133.42,133.55,10186.0,133.69,133.79,133.42,133.55,10186.0
2020-11-24 12:45:00,133.57,133.58,133.17,133.47,11699.0,133.57,133.58,133.17,133.47,11699.0
2020-11-24 12:50:00,133.46,133.56,133.43,133.46,13085.0,133.46,133.56,133.43,133.46,13085.0
2020-11-24 12:55:00,133.48,133.7,133.47,133.65,13026.0,133.48,133.7,133.47,133.65,13026.0
2020-11-24 13:00:00,133.65,133.65,133.41,133.45,9323.0,133.65,133.65,133.41,133.45,9323.0
2020-11-24 13:05:00,133.51,133.67,133.46,133.61,5825.0,133.51,133.67,133.46,133.61,5825.0
2020-11-24 13:10:00,133.63,133.63,133.44,133.45,7463.0,133.63,133.63,133.44,133.45,7463.0
2020-11-24 13:15:00,133.45,133.58,133.22,133.57,9677.0,133.45,133.58,133.22,133.57,9677.0
2020-11-24 13:20:00,133.58,133.7,133.42,133.7,11743.0,133.58,133.7,133.42,133.7,11743.0
2020-11-24 13:25:00,133.67,133.78,133.55,133.74,14874.0,133.67,133.78,133.55,133.74,14874.0
2020-11-24 13:30:00,133.74,133.9,133.69,133.71,9155.0,133.74,133.9,133.69,133.71,9155.0
2020-11-24 13:35:00,133.68,133.85,133.63,133.74,10421.0,133.68,133.85,133.63,133.74,10421.0
2020-11-24 13:40:00,133.75,133.76,133.53,133.65,8854.0,133.75,133.76,133.53,133.65,8854.0
2020-11-24 13:45:00,133.64,133.73,133.6,133.69,8118.0,133.64,133.73,133.6,133.69,8118.0
2020-11-24 13:50:00,133.73,133.8,133.64,133.67,9977.0,133.73,133.8,133.64,133.67,9977.0
2020-11-24 13:55:00,133.7,133.77,133.63,133.7,7598.0,133.7,133.77,133.63,133.7,7598.0
2020-11-24 14:00:00,133.7,133.8,133.67,133.73,16006.0,133.7,133.8,133.67,133.73,16006.0
2020-11-24 14:05:00,133.74,133.76,133.59,133.71,10305.0,133.74,133.76,133.59,133.71,10305.0
2020-11-24 14:10:00,133.64,133.77,133.63,133.67,8001.0,133.64,133.77,133.63,133.67,8001.0
2020-11-24 14:15:00,133.63,134.06,133.63,133.97,21543.0,133.63,134.06,133.63,133.97,21543.0
2020-11-24 14:20:00,134.01,134.08,133.92,134.01,8768.0,134.01,134.08,133.92,134.01,8768.0
2020-11-24 14:25:00,133.98,133.98,133.8,133.83,9200.0,133.98,133.98,133.8,133.83,9200.0
2020-11-24 14:30:00,133.86,134.02,133.83,133.87,10067.0,133.86,134.02,133.83,133.87,10067.0
2020-11-24 14:35:00,133.86,133.95,133.77,133.87,8492.0,133.86,133.95,133.77,133.87,8492.0
2020-11-24 14:40:00,133.87,134.04,133.83,133.85,11556.0,133.87,134.04,133.83,133.85,11556.0
2020-11-24 14:45:00,133.82,133.91,133.76,133.85,9154.0,133.82,133.91,133.76,133.85,9154.0
2020-11-24 14:50:00,133.82,133.93,133.8,133.86,14401.0,133.82,133.93,133.8,133.86,14401.0
2020-11-24 14:55:00,133.86,133.93,133.82,133.86,18017.0,133.86,133.93,133.82,133.86,18017.0
2020-11-24 15:00:00,133.88,133.9,133.7,133.85,16104.0,133.88,133.9,133.7,133.85,16104.0
2020-11-24 15:05:00,133.82,133.95,133.77,133.87,19693.0,133.82,133.95,133.77,133.87,19693.0
2020-11-24 15:10:00,133.89,134.01,133.87,133.97,16794.0,133.89,134.01,133.87,133.97,16794.0
2020-11-24 15:15:00,133.94,133.96,133.78,133.89,9535.0,133.94,133.96,133.78,133.89,9535.0
2020-11-24 15:20:00,133.85,134.06,133.84,134.01,14413.0,133.85,134.06,133.84,134.01,14413.0
2020-11-24 15:25:00,134.01,134.09,133.97,134.03,20067.0,134.01,134.09,133.97,134.03,20067.0
2020-11-24 15:30:00,134.04,134.39,134.03,134.37,26651.0,134.04,134.39,134.03,134.37,26651.0
2020-11-24 15:35:00,134.37,134.4,133.99,134.06,22233.0,134.37,134.4,133.99,134.06,22233.0
2020-11-24 15:40:00,134.08,134.15,133.97,133.99,16152.0,134.08,134.15,133.97,133.99,16152.0
2020-11-24 15:45:00,133.99,134.23,133.94,134.08,24383.0,133.99,134.23,133.94,134.08,24383.0
2020-11-24 15:50:00,134.04,134.21,134.01,134.13,55751.0,134.04,134.21,134.01,134.13,55751.0
2020-11-24 15:55:00,134.09,134.47,134.07,134.47,171830.0,134.09,134.47,134.07,134.47,171830.0
2020-11-25 09:30:00,133.07,133.89,132.51,132.77,116560.0,133.07,133.89,132.51,132.77,116560.0
2020-11-25 09:35:00,132.8,133.0,132.56,132.78,44428.0,132.8,133.0,132.56,132.78,44428.0
2020-11-25 09:40:00,132.81,133.04,132.25,133.0,55655.0,132.81,133.04,132.25,133.0,55655.0
2020-11-25 09:45:00,133.01,133.6,132.95,133.0,40651.0,133.01,133.6,132.95,133.0,40651.0
2020-11-25 09:50:00,132.98,133.39,132.78,132.85,38333.0,132.98,133.39,132.78,132.85,38333.0
2020-11-25 09:55:00,132.9,133.06,132.75,132.96,17026.0,132.9,133.06,132.75,132.96,17026.0
2020-11-25 10:00:00,132.95,133.11,132.6,132.72,43080.0,132.95,133.11,132.6,132.72,43080.0
2020-11-25 10:05:00,132.67,133.45,132.56,133.45,22085.0,132.67,133.45,132.56,133.45,22085.0
2020-11-25 10:10:00,133.46,133.49,133.07,133.33,17241.0,133.46,133.49,133.07,133.33,17241.0
2020-11-25 10:15:00,133.35,133.62,133.19,133.32,15860.0,133.35,133.62,133.19,133.32,15860.0
2020-11-25 10:20:00,133.38,133.42,133.03,133.39,17536.0,133.38,133.42,133.03,133.39,17536.0
2020-11-25 10:25:00,133.4,133.96,133.4,133.87,22680.0,133.4,133.96,133.4,133.87,22680.0
2020-11-25 10:30:00,133.89,133.89,133.61,133.67,30511.0,133.89,133.89,133.61,133.67,30511.0
2020-11-25 10:35:00,133.59,133.86,133.56,133.81,18623.0,133.59,133.86,133.56,133.81,18623.0
2020-11-25 10:40:00,133.93,134.23,133.89,134.17,48280.0,133.93,134.23,133.89,134.17,48280.0
2020-11-25 10:45:00,134.11,134.28,133.95,134.09,24544.0,134.11,134.28,133.95,134.09,24544.0
2020-11-25 10:50:00,134.11,134.11,133.79,133.79,21223.0,134.11,134.11,133.79,133.79,21223.0
2020-11-25 10:55:00,133.81,134.27,133.76,134.2,42280.0,133.81,134.27,133.76,134.2,42280.0
2020-11-25 11:00:00,134.19,134.38,134.1,134.35,33071.0,134.19,134.38,134.1,134.35,33071.0
2020-11-25 11:05:00,134.3,134.3,134.09,134.21,18764.0,134.3,134.3,134.09,134.21,18764.0
2020-11-25 11:10:00,134.16,134.19,133.97,134.14,15655.0,134.16,134.19,133.97,134.14,15655.0
2020-11-25 11:15:00,134.2,134.28,134.05,134.17,14994.0,134.2,134.28,134.05,134.17,14994.0
2020-11-25 11:20:00,134.19,134.29,133.98,134.02,19255.0,134.19,134.29,133.98,134.02,19255.0
2020-11-25 11:25:00,133.95,134.12,133.88,134.08,19048.0,133.95,134.12,133.88,134.08,19048.0
2020-11-25 11:30:00,134.11,134.48,134.11,134.42,40677.0,134.11,134.48,134.11,134.42,40677.0
2020-11-25 11:35:00,134.44,134.76,134.43,134.54,127056.0,134.44,134.76,134.43,134.54,127056.0
2020-11-25 11:40:00,134.55,134.73,134.48,134.68,47761.0,134.55,134.73,134.48,134.68,47761.0
2020-11-25 11:45:00,134.69,134.69,134.5,134.57,12591.0,134.69,134.69,134.5,134.57,12591.0
2020-11-25 11:50:00,134.57,134.69,134.48,134.57,29127.0,134.57,134.69,134.48,134.57,29127.0
2020-11-25 11:55:00,134.56,134.66,134.49,134.63,10853.0,134.56,134.66,134.49,134.63,10853.0
2020-11-25 12:00:00,134.66,134.73,134.5,134.7,35525.0,134.66,134.73,134.5,134.7,35525.0
2020-11-25 12:05:00,134.73,134.9,134.7,134.89,44026.0,134.73,134.9,134.7,134.89,44026.0
2020-11-25 12:10:00,134.89,134.89,134.74,134.81,18791.0,134.89,134.89,134.74,134.81,18791.0
2020-11-25 12:15:00,134.81,135.03,134.81,134.9,30739.0,134.81,135.03,134.81,134.9,30739.0
2020-11-25 12:20:00,134.88,135.02,134.77,134.77,16051.0,134.88,135.02,134.77,134.77,16051.0
2020-11-25 12:25:00,134.79,134.87,134.71,134.8,10780.0,134.79,134.87,134.71,134.8,10780.0
2020-11-25 12:30:00,134.83,134.95,134.82,134.88,10580.0,134.83,134.95,134.82,134.88,10580.0
2020-11-25 12:35:00,134.94,134.94,134.76,134.79,4718.0,134.94,134.94,134.76,134.79,4718.0
2020-11-25 12:40:00,134.78,135.0,134.76,135.0,17655.0,134.78,135.0,134.76,135.0,17655.0
2020-11-25 12:45:00,135.0,135.04,134.75,134.84,15381.0,135.0,135.04,134.75,134.84,15381.0
2020-11-25 12:50:00,134.81,134.87,134.75,134.81,9435.0,134.81,134.87,134.75,134.81,9435.0
2020-11-25 12:55:00,134.82,134.98,134.82,134.95,10025.0,134.82,134.98,134.82,134.95,10025.0
2020-11-25 13:00:00,134.93,135.02,134.91,134.94,11671.0,134.93,135.02,134.91,134.94,11671.0
2020-11-25 13:05:00,134.92,135.14,134.92,135.1,15020.0,134.92,135.14,134.92,135.1,15020.0
2020-11-25 13:10:00,135.09,135.11,134.94,134.94,16393.0,135.09,135.11,134.94,134.94,16393.0
2020-11-25 13:15:00,134.97,135.1,134.9,135.02,21514.0,134.97,135.1,134.9,135.02,21514.0
2020-11-25 13:20:00,135.04,135.26,135.0,135.23,60008.0,135.04,135.26,135.0,135.23,60008.0
2020-11-25 13:25:00,135.24,135.31,135.18,135.18,21728.0,135.24,135.31,135.18,135.18,21728.0
2020-11-25 13:30:00,135.18,135.18,135.06,135.15,14474.0,135.18,135.18,135.06,135.15,14474.0
2020-11-25 13:35:00,135.15,135.31,135.15,135.19,10261.0,135.15,135.31,135.15,135.19,10261.0
2020-11-25 13:40:00,135.12,135.26,135.06,135.23,15400.0,135.12,135.26,135.06,135.23,15400.0
2020-11-25 13:45:00,135.19,135.23,135.05,135.23,10178.0,135.19,135.23,135.05,135.23,10178.0
2020-11-25 13:50:00,135.2,135.24,135.08,135.21,8459.0,135.2,135.24,135.08,135.21,8459.0
2020-11-25 13:55:00,135.19,135.39,135.13,135.22,12211.0,135.19,135.39,135.13,135.22,12211.0
2020-11-25 14:00:00,135.25,135.29,135.06,135.11,10857.0,135.25,135.29,135.06,135.11,10857.0
2020-11-25 14:05:00,135.07,135.24,135.05,135.23,15260.0,135.07,135.24,135.05,135.23,15260.0
2020-11-25 14:10:00,135.21,135.26,135.13,135.16,9083.0,135.21,135.26,135.13,135.16,9083.0
2020-11-25 14:15:00,135.13,135.19,135.03,135.18,16761.0,135.13,135.19,135.03,135.18,16761.0
2020-11-25 14:20:00,135.18,135.29,135.16,135.24,26926.0,135.18,135.29,135.16,135.24,26926.0
2020-11-25 14:25:00,135.24,135.36,135.21,135.29,20530.0,135.24,135.36,135.21,135.29,20530.0
2020-11-25 14:30:00,135.3,135.41,135.27,135.41,15652.0,135.3,135.41,135.27,135.41,15652.0
2020-11-25 14:35:00,135.41,135.54,135.25,135.52,21262.0,135.41,135.54,135.25,135.52,21262.0
2020-11-25 14:40:00,135.51,135.66,135.46,135.5,16936.0,135.51,135.66,135.46,135.5,16936.0
2020-11-25 14:45:00,135.53,135.56,135.31,135.34,21149.0,135.53,135.56,135.31,135.34,21149.0
2020-11-25 14:50:00,135.34,135.47,135.32,135.47,20653.0,135.34,135.47,135.32,135.47,20653.0
2020-11-25 14:55:00,135.49,135.5,135.35,135.45,10317.0,135.49,135.5,135.35,135.45,10317.0
2020-11-25 15:00:00,135.44,135.51,135.38,135.46,8270.0,135.44,135.51,135.38,135.46,8270.0
2020-11-25 15:05:00,135.46,135.48,135.3,135.41,10521.0,135.46,135.48,135.3,135.41,10521.0
2020-11-25 15:10:00,135.41,135.49,135.41,135.48,10510.0,135.41,135.49,135.41,135.48,10510.0
2020-11-25 15:15:00,135.47,135.65,135.47,135.55,11243.0,135.47,135.65,135.47,135.55,11243.0
2020-11-25 15:20:00,135.53,135.69,135.53,135.57,10163.0,135.53,135.69,135.53,135.57,10163.0
2020-11-25 15:25:00,135.58,135.72,135.56,135.66,12732.0,135.58,135.72,135.56,135.66,12732.0
2020-11-25 15:30:00,135.67,135.82,135.63,135.77,17999.0,135.67,135.82,135.63,135.77,17999.0
2020-11-25 15:35:00,135.77,135.8,135.65,135.65,25399.0,135.77,135.8,135.65,135.65,25399.0
2020-11-25 15:40:00,135.64,135.72,135.59,135.68,22369.0,135.64,135.72,135.59,135.68,22369.0
2020-11-25 15:45:00,135.66,135.82,135.66,135.71,22380.0,135.66,135.82,135.66,135.71,22380.0
2020-11-25 15:50:00,135.72,136.2,135.49,135.93,93016.0,135.72,136.2,135.49,135.93,93016.0
2020-11-25 15:55:00,135.89,136.09,135.83,136.0,117702.0,135.89,136.09,135.83,136.0,117702.0
2020-11-27 09:30:00,136.75,136.75,135.76,135.94,136352.0,136.75,136.75,135.76,135.94,136352.0
2020-11-27 09:35:00,135.91,136.55,135.09,135.22,41771.0,135.91,136.55,135.09,135.22,41771.0
2020-11-27 09:40:00,135.21,136.57,135.17,136.56,68459.0,135.21,136.57,135.17,136.56,68459.0
2020-11-27 09:45:00,136.59,137.06,136.31,137.02,83835.0,136.59,137.06,136.31,137.02,83835.0
2020-11-27 09:50:00,137.03,137.6,136.92,137.6,75520.0,137.03,137.6,136.92,137.6,75520.0
2020-11-27 09:55:00,137.61,137.77,137.37,137.65,67453.0,137.61,137.77,137.37,137.65,67453.0
2020-11-27 10:00:00,137.65,137.96,137.56,137.89,74248.0,137.65,137.96,137.56,137.89,74248.0
2020-11-27 10:05:00,137.91,138.28,137.79,138.27,75795.0,137.91,138.28,137.79,138.27,75795.0
2020-11-27 10:10:00,138.27,138.42,138.07,138.18,56252.0,138.27,138.42,138.07,138.18,56252.0
2020-11-27 10:15:00,138.19,138.47,138.19,138.46,52063.0,138.19,138.47,138.19,138.46,52063.0
2020-11-27 10:20:00,138.46,138.95,138.44,138.78,76492.0,138.46,138.95,138.44,138.78,76492.0
2020-11-27 10:25:00,138.79,138.87,138.58,138.71,61552.0,138.79,138.87,138.58,138.71,61552.0
2020-11-27 10:30:00,138.71,138.95,138.7,138.91,48287.0,138.71,138.95,138.7,138.91,48287.0
2020-11-27 10:35:00,138.91,139.07,138.75,138.98,73247.0,138.91,139.07,138.75,138.98,73247.0
2020-11-27 10:40:00,138.98,139.19,138.89,138.93,41392.0,138.98,139.19,138.89,138.93,41392.0
2020-11-27 10:45:00,138.91,138.99,138.7,138.73,60468.0,138.91,138.99,138.7,138.73,60468.0
2020-11-27 10:50:00,138.73,139.0,138.72,138.9,41778.0,138.73,139.0,138.72,138.9,41778.0
2020-11-27 10:55:00,138.9,139.7,138.9,139.56,75204.0,138.9,139.7,138.9,139.56,75204.0
2020-11-27 11:00:00,139.56,139.6,139.36,139.49,53216.0,139.56,139.6,139.36,139.49,53216.0
2020-11-27 11:05:00,139.53,139.57,139.37,139.39,36637.0,139.53,139.57,139.37,139.39,36637.0
2020-11-27 11:10:00,139.39,139.62,139.37,139.56,41337.0,139.39,139.62,139.37,139.56,41337.0
2020-11-27 11:15:00,139.57,139.68,139.49,139.61,34656.0,139.57,139.68,139.49,139.61,34656.0
2020-11-27 11:20:00,139.6,139.62,139.5,139.54,24472.0,139.6,139.62,139.5,139.54,24472.0
2020-11-27 11:25:00,139.57,139.63,139.33,139.36,39662.0,139.57,139.63,139.33,139.36,39662.0
2020-11-27 11:30:00,139.36,139.79,139.34,139.72,44453.0,139.36,139.79,139.34,139.72,44453.0
2020-11-27 11:35:00,139.72,139.73,139.12,139.21,54694.0,139.72,139.73,139.12,139.21,54694.0
2020-11-27 11:40:00,139.16,139.56,139.12,139.56,43264.0,139.16,139.56,139.12,139.56,43264.0
2020-11-27 11:45:00,139.54,139.66,139.5,139.52,38764.0,139.54,139.66,139.5,139.52,38764.0
2020-11-27 11:50:00,139.52,139.85,139.5,139.85,47207.0,139.52,139.85,139.5,139.85,47207.0
2020-11-27 11:55:00,139.87,139.97,139.74,139.93,30722.0,139.87,139.97,139.74,139.93,30722.0
2020-11-27 12:00:00,139.93,139.98,139.5,139.55,29872.0,139.93,139.98,139.5,139.55,29872.0
2020-11-27 12:05:00,139.5,139.74,139.43,139.5,29668.0,139.5,139.74,139.43,139.5,29668.0
2020-11-27 12:10:00,139.5,139.82,139.5,139.52,27766.0,139.5,139.82,139.5,139.52,27766.0
2020-11-27 12:15:00,139.54,139.69,139.45,139.69,36504.0,139.54,139.69,139.45,139.69,36504.0
2020-11-27 12:20:00,139.69,139.84,139.44,139.81,28182.0,139.69,139.84,139.44,139.81,28182.0
2020-11-27 12:25:00,139.8,139.88,139.6,139.71,44013.0,139.8,139.88,139.6,139.71,44013.0
2020-11-27 12:30:00,139.72,139.9,139.7,139.89,41987.0,139.72,139.9,139.7,139.89,41987.0
2020-11-27 12:35:00,139.89,139.99,139.71,139.72,59831.0,139.89,139.99,139.71,139.72,59831.0
2020-11-27 12:40:00,139.72,139.73,139.15,139.16,34205.0,139.72,139.73,139.15,139.16,34205.0
2020-11-27 12:45:00,139.18,139.75,139.16,139.51,53391.0,139.18,139.75,139.16,139.51,53391.0
2020-11-27 12:50:00,139.53,139.58,139.2,139.2,72415.0,139.53,139.58,139.2,139.2,72415.0
2020-11-27 12:55:00,139.16,139.55,139.11,139.42,112470.0,139.16,139.55,139.11,139.42,112470.0
2020-11-30 09:30:00,137.23,138.21,135.71,135.89,212747.0,137.23,138.21,135.71,135.89,212747.0
2020-11-30 09:35:00,135.81,136.21,135.01,136.13,125512.0,135.81,136.21,135.01,136.13,125512.0
2020-11-30 09:40:00,136.07,137.0,135.66,136.89,99384.0,136.07,137.0,135.66,136.89,99384.0
2020-11-30 09:45:00,136.94,137.34,136.53,136.83,63739.0,136.94,137.34,136.53,136.83,63739.0
2020-11-30 09:50:00,136.91,137.18,136.58,137.09,63967.0,136.91,137.18,136.58,137.09,63967.0
2020-11-30 09:55:00,137.08,137.5,136.81,137.43,52347.0,137.08,137.5,136.81,137.43,52347.0
2020-11-30 10:00:00,137.46,137.47,137.0,137.31,39753.0,137.46,137.47,137.0,137.31,39753.0
2020-11-30 10:05:00,137.31,137.94,137.24,137.92,40845.0,137.31,137.94,137.24,137.92,40845.0
2020-11-30 10:10:00,137.93,138.13,137.69,137.9,46810.0,137.93,138.13,137.69,137.9,46810.0
2020-11-30 10:15:00,137.85,138.16,137.7,138.05,44866.0,137.85,138.16,137.7,138.05,44866.0
2020-11-30 10:20:00,138.05,138.28,137.56,137.95,46892.0,138.05,138.28,137.56,137.95,46892.0
2020-11-30 10:25:00,137.96,138.09,137.59,137.9,47522.0,137.96,138.09,137.59,137.9,47522.0
2020-11-30 10:30:00,137.88,138.05,137.6,137.98,41838.0,137.88,138.05,137.6,137.98,41838.0
2020-11-30 10:35:00,137.95,137.97,137.17,137.19,66680.0,137.95,137.97,137.17,137.19,66680.0
2020-11-30 10:40:00,137.23,137.39,136.95,137.08,48569.0,137.23,137.39,136.95,137.08,48569.0
2020-11-30 10:45:00,137.03,137.36,136.99,137.06,58487.0,137.03,137.36,136.99,137.06,58487.0
2020-11-30 10:50:00,137.05,137.27,136.8,136.8,37456.0,137.05,137.27,136.8,136.8,37456.0
2020-11-30 10:55:00,136.8,137.21,136.8,136.9,28610.0,136.8,137.21,136.8,136.9,28610.0
2020-11-30 11:00:00,136.89,137.1,136.76,137.1,33361.0,136.89,137.1,136.76,137.1,33361.0
2020-11-30 11:05:00,137.09,137.29,137.03,137.29,25979.0,137.09,137.29,137.03,137.29,25979.0
2020-11-30 11:10:00,137.29,137.29,136.83,137.07,25059.0,137.29,137.29,136.83,137.07,25059.0
2020-11-30 11:15:00,137.08,137.33,136.9,136.93,21271.0,137.08,137.33,136.9,136.93,21271.0
2020-11-30 11:20:00,136.88,137.16,136.88,137.04,19399.0,136.88,137.16,136.88,137.04,19399.0
2020-11-30 11:25:00,137.08,137.08,136.7,136.87,43818.0,137.08,137.08,136.7,136.87,43818.0
2020-11-30 11:30:00,136.83,137.09,136.76,136.94,24953.0,136.83,137.09,136.76,136.94,24953.0
2020-11-30 11:35:00,136.98,137.65,136.95,137.64,29810.0,136.98,137.65,136.95,137.64,29810.0
2020-11-30 11:40:00,137.53,137.54,137.16,137.16,15082.0,137.53,137.54,137.16,137.16,15082.0
2020-11-30 11:45:00,137.19,137.21,136.87,136.87,32466.0,137.19,137.21,136.87,136.87,32466.0
2020-11-30 11:50:00,136.9,137.19,136.74,137.05,32249.0,136.9,137.19,136.74,137.05,32249.0
2020-11-30 11:55:00,137.0,137.06,136.83,136.96,19942.0,137.0,137.06,136.83,136.96,19942.0
2020-11-30 12:00:00,136.96,137.16,136.85,137.08,27486.0,136.96,137.16,136.85,137.08,27486.0
2020-11-30 12:05:00,137.08,137.11,136.92,136.92,9476.0,137.08,137.11,136.92,136.92,9476.0
2020-11-30 12:10:00,136.85,137.01,136.73,136.98,21998.0,136.85,137.01,136.73,136.98,21998.0
2020-11-30 12:15:00,137.0,137.2,136.85,136.94,36330.0,137.0,137.2,136.85,136.94,36330.0
2020-11-30 12:20:00,136.89,137.03,136.65,137.03,29854.0,136.89,137.03,136.65,137.03,29854.0
2020-11-30 12:25:00,137.03,137.12,136.92,137.11,16671.0,137.03,137.12,136.92,137.11,16671.0
2020-11-30 12:30:00,137.08,137.24,137.01,137.07,17984.0,137.08,137.24,137.01,137.07,17984.0
2020-11-30 12:35:00,137.04,137.06,136.81,136.89,12580.0,137.04,137.06,136.81,136.89,12580.0
2020-11-30 12:40:00,136.85,136.97,136.82,136.96,24716.0,136.85,136.97,136.82,136.96,24716.0
2020-11-30 12:45:00,136.97,137.27,136.92,137.23,19472.0,136.97,137.27,136.92,137.23,19472.0
2020-11-30 12:50:00,137.21,137.34,137.14,137.32,15588.0,137.21,137.34,137.14,137.32,15588.0
2020-11-30 12:55:00,137.34,137.36,137.12,137.21,20373.0,137.34,137.36,137.12,137.21,20373.0
2020-11-30 13:00:00,137.21,137.23,136.99,137.01,14991.0,137.21,137.23,136.99,137.01,14991.0
2020-11-30 13:05:00,136.99,137.12,136.99,137.03,13114.0,136.99,137.12,136.99,137.03,13114.0
2020-11-30 13:10:00,137.0,137.07,136.88,136.97,15080.0,137.0,137.07,136.88,136.97,15080.0
2020-11-30 13:15:00,136.99,137.13,136.99,137.07,15183.0,136.99,137.13,136.99,137.07,15183.0
2020-11-30 13:20:00,137.07,137.23,137.07,137.07,9844.0,137.07,137.23,137.07,137.07,9844.0
2020-11-30 13:25:00,137.07,137.19,137.07,137.15,12897.0,137.07,137.19,137.07,137.15,12897.0
2020-11-30 13:30:00,137.16,137.23,137.07,137.11,12177.0,137.16,137.23,137.07,137.11,12177.0
2020-11-30 13:35:00,137.09,137.22,137.09,137.18,12356.0,137.09,137.22,137.09,137.18,12356.0
2020-11-30 13:40:00,137.2,137.41,137.15,137.37,23878.0,137.2,137.41,137.15,137.37,23878.0
2020-11-30 13:45:00,137.34,137.56,137.28,137.54,19593.0,137.34,137.56,137.28,137.54,19593.0
2020-11-30 13:50:00,137.48,137.5,137.22,137.4,13031.0,137.48,137.5,137.22,137.4,13031.0
2020-11-30 13:55:00,137.41,137.51,137.4,137.49,12244.0,137.41,137.51,137.4,137.49,12244.0
2020-11-30 14:00:00,137.48,137.61,137.42,137.58,17570.0,137.48,137.61,137.42,137.58,17570.0
2020-11-30 14:05:00,137.58,137.61,137.48,137.54,9335.0,137.58,137.61,137.48,137.54,9335.0
2020-11-30 14:10:00,137.54,137.56,137.46,137.56,8420.0,137.54,137.56,137.46,137.56,8420.0
2020-11-30 14:15:00,137.53,137.9,137.48,137.49,26839.0,137.53,137.9,137.48,137.49,26839.0
2020-11-30 14:20:00,137.47,137.61,137.41,137.61,15194.0,137.47,137.61,137.41,137.61,15194.0
2020-11-30 14:25:00,137.61,137.66,137.5,137.5,7976.0,137.61,137.66,137.5,137.5,7976.0
2020-11-30 14:30:00,137.52,137.69,137.5,137.69,10050.0,137.52,137.69,137.5,137.69,10050.0
2020-11-30 14:35:00,137.66,137.75,137.6,137.72,18451.0,137.66,137.75,137.6,137.72,18451.0
2020-11-30 14:40:00,137.75,137.83,137.75,137.78,11682.0,137.75,137.83,137.75,137.78,11682.0
2020-11-30 14:45:00,137.76,137.89,137.71,137.79,15757.0,137.76,137.89,137.71,137.79,15757.0
2020-11-30 14:50:00,137.82,137.83,137.75,137.78,8775.0,137.82,137.83,137.75,137.78,8775.0
2020-11-30 14:55:00,137.79,137.94,137.69,137.9,14859.0,137.79,137.94,137.69,137.9,14859.0
2020-11-30 15:00:00,137.93,137.97,137.77,137.77,24663.0,137.93,137.97,137.77,137.77,24663.0
2020-11-30 15:05:00,137.79,137.84,137.67,137.69,27868.0,137.79,137.84,137.67,137.69,27868.0
2020-11-30 15:10:00,137.68,137.92,137.64,137.86,29607.0,137.68,137.92,137.64,137.86,29607.0
2020-11-30 15:15:00,137.86,137.92,137.8,137.92,23574.0,137.86,137.92,137.8,137.92,23574.0
2020-11-30 15:20:00,137.92,137.92,137.81,137.89,22522.0,137.92,137.92,137.81,137.89,22522.0
2020-11-30 15:25:00,137.88,137.89,137.71,137.77,34356.0,137.88,137.89,137.71,137.77,34356.0
2020-11-30 15:30:00,137.77,137.96,137.75,137.94,37941.0,137.77,137.96,137.75,137.94,37941.0
2020-11-30 15:35:00,137.93,138.04,137.89,137.97,35704.0,137.93,138.04,137.89,137.97,35704.0
2020-11-30 15:40:00,137.97,138.08,137.92,137.99,51857.0,137.97,138.08,137.92,137.99,51857.0
2020-11-30 15:45:00,137.99,138.12,137.95,138.01,44596.0,137.99,138.12,137.95,138.01,44596.0
2020-11-30 15:50:00,137.98,139.2,137.98,139.2,218447.0,137.98,139.2,137.98,139.2,218447.0
2020-11-30 15:55:00,139.21,139.4,138.66,139.1,335128.0,139.21,139.4,138.66,139.1,335128.0
2020-12-01 09:30:00,139.05,139.4,137.83,137.96,93537.0,139.05,139.4,137.83,137.96,93537.0
2020-12-01 09:35:00,137.8,138.43,137.56,138.06,24042.0,137.8,138.43,137.56,138.06,24042.0
2020-12-01 09:40:00,138.11,139.25,138.0,139.25,26889.0,138.11,139.25,138.0,139.25,26889.0
2020-12-01 09:45:00,139.25,139.76,139.02,139.71,41432.0,139.25,139.76,139.02,139.71,41432.0
2020-12-01 09:50:00,139.8,140.11,138.87,139.1,66187.0,139.8,140.11,138.87,139.1,66187.0
2020-12-01 09:55:00,139.03,139.69,138.88,139.65,32177.0,139.03,139.69,138.88,139.65,32177.0
2020-12-01 10:00:00,139.63,140.1,139.48,139.95,32800.0,139.63,140.1,139.48,139.95,32800.0
2020-12-01 10:05:00,139.96,139.99,139.73,139.87,36207.0,139.96,139.99,139.73,139.87,36207.0
2020-12-01 10:10:00,139.86,140.1,139.68,139.97,46798.0,139.86,140.1,139.68,139.97,46798.0
2020-12-01 10:15:00,139.97,140.37,139.95,139.96,43260.0,139.97,140.37,139.95,139.96,43260.0
2020-12-01 10:20:00,139.91,140.1,139.83,140.05,26707.0,139.91,140.1,139.83,140.05,26707.0
2020-12-01 10:25:00,140.05,140.65,139.89,140.65,50789.0,140.05,140.65,139.89,140.65,50789.0
2020-12-01 10:30:00,140.61,140.66,140.28,140.29,33808.0,140.61,140.66,140.28,140.29,33808.0
2020-12-01 10:35:00,140.24,140.27,139.73,139.73,24877.0,140.24,140.27,139.73,139.73,24877.0
2020-12-01 10:40:00,139.77,140.48,139.77,140.44,26590.0,139.77,140.48,139.77,140.44,26590.0
2020-12-01 10:45:00,140.48,140.86,140.45,140.77,25840.0,140.48,140.86,140.45,140.77,25840.0
2020-12-01 10:50:00,140.76,141.0,140.71,140.78,33008.0,140.76,141.0,140.71,140.78,33008.0
2020-12-01 10:55:00,140.78,140.85,140.58,140.69,27789.0,140.78,140.85,140.58,140.69,27789.0
2020-12-01 11:00:00,140.72,141.0,140.65,140.9,38362.0,140.72,141.0,140.65,140.9,38362.0
2020-12-01 11:05:00,140.9,140.98,140.73,140.87,22544.0,140.9,140.98,140.73,140.87,22544.0
2020-12-01 11:10:00,140.86,141.13,140.86,140.94,34972.0,140.86,141.13,140.86,140.94,34972.0
2020-12-01 11:15:00,140.95,140.96,140.53,140.6,23273.0,140.95,140.96,140.53,140.6,23273.0
2020-12-01 11:20:00,140.56,140.89,140.48,140.86,23596.0,140.56,140.89,140.48,140.86,23596.0
2020-12-01 11:25:00,140.88,140.93,140.63,140.85,20801.0,140.88,140.93,140.63,140.85,20801.0
2020-12-01 11:30:00,140.92,141.0,140.69,140.84,20727.0,140.92,141.0,140.69,140.84,20727.0
2020-12-01 11:35:00,140.81,140.97,140.71,140.96,21537.0,140.81,140.97,140.71,140.96,21537.0
2020-12-01 11:40:00,140.89,141.19,140.89,141.12,24656.0,140.89,141.19,140.89,141.12,24656.0
2020-12-01 11:45:00,141.14,141.3,141.13,141.23,18725.0,141.14,141.3,141.13,141.23,18725.0
2020-12-01 11:50:00,141.26,141.45,141.24,141.37,21585.0,141.26,141.45,141.24,141.37,21585.0
2020-12-01 11:55:00,141.39,141.39,141.0,141.09,12255.0,141.39,141.39,141.0,141.09,12255.0
2020-12-01 12:00:00,141.08,141.39,141.06,141.3,20267.0,141.08,141.39,141.06,141.3,20267.0
2020-12-01 12:05:00,141.3,141.57,141.28,141.55,18031.0,141.3,141.57,141.28,141.55,18031.0
2020-12-01 12:10:00,141.55,141.62,141.44,141.59,16308.0,141.55,141.62,141.44,141.59,16308.0
2020-12-01 12:15:00,141.5,141.75,141.41,141.71,16239.0,141.5,141.75,141.41,141.71,16239.0
2020-12-01 12:20:00,141.74,141.93,141.7,141.86,13565.0,141.74,141.93,141.7,141.86,13565.0
2020-12-01 12:25:00,141.85,142.07,141.85,141.91,51644.0,141.85,142.07,141.85,141.91,51644.0
2020-12-01 12:30:00,141.92,142.06,141.67,141.75,15169.0,141.92,142.06,141.67,141.75,15169.0
2020-12-01 12:35:00,141.75,141.9,141.51,141.79,18410.0,141.75,141.9,141.51,141.79,18410.0
2020-12-01 12:40:00,141.85,141.85,141.57,141.8,13694.0,141.85,141.85,141.57,141.8,13694.0
2020-12-01 12:45:00,141.89,142.05,141.84,141.96,17852.0,141.89,142.05,141.84,141.96,17852.0
2020-12-01 12:50:00,141.97,142.2,141.56,141.58,22029.0,141.97,142.2,141.56,141.58,22029.0
2020-12-01 12:55:00,141.59,141.62,141.25,141.36,17666.0,141.59,141.62,141.25,141.36,17666.0
2020-12-01 13:00:00,141.36,141.45,141.18,141.22,14439.0,141.36,141.45,141.18,141.22,14439.0
2020-12-01 13:05:00,141.28,141.55,141.21,141.49,15386.0,141.28,141.55,141.21,141.49,15386.0
2020-12-01 13:10:00,141.49,141.49,141.01,141.27,17790.0,141.49,141.49,141.01,141.27,17790.0
2020-12-01 13:15:00,141.26,141.26,141.09,141.15,7233.0,141.26,141.26,141.09,141.15,7233.0
2020-12-01 13:20:00,141.1,141.37,141.04,141.33,13776.0,141.1,141.37,141.04,141.33,13776.0
2020-12-01 13:25:00,141.33,141.47,141.19,141.44,12535.0,141.33,141.47,141.19,141.44,12535.0
2020-12-01 13:30:00,141.5,141.6,141.18,141.18,22338.0,141.5,141.6,141.18,141.18,22338.0
2020-12-01 13:35:00,141.17,141.17,140.83,141.03,14070.0,141.17,141.17,140.83,141.03,14070.0
2020-12-01 13:40:00,141.07,141.39,141.05,141.31,12868.0,141.07,141.39,141.05,141.31,12868.0
2020-12-01 13:45:00,141.28,141.33,141.05,141.17,16039.0,141.28,141.33,141.05,141.17,16039.0
2020-12-01 13:50:00,141.19,141.36,141.13,141.23,11935.0,141.19,141.36,141.13,141.23,11935.0
2020-12-01 13:55:00,141.25,141.4,141.13,141.28,15572.0,141.25,141.4,141.13,141.28,15572.0
2020-12-01 14:00:00,141.28,141.37,141.13,141.29,13257.0,141.28,141.37,141.13,141.29,13257.0
2020-12-01 14:05:00,141.29,141.35,141.18,141.18,10541.0,141.29,141.35,141.18,141.18,10541.0
2020-12-01 14:10:00,141.16,141.26,141.11,141.22,14274.0,141.16,141.26,141.11,141.22,14274.0
2020-12-01 14:15:00,141.22,141.57,141.22,141.51,14158.0,141.22,141.57,141.22,141.51,14158.0
2020-12-01 14:20:00,141.51,141.51,141.3,141.3,14643.0,141.51,141.51,141.3,141.3,14643.0
2020-12-01 14:25:00,141.29,141.4,141.01,141.02,14194.0,141.29,141.4,141.01,141.02,14194.0
2020-12-01 14:30:00,140.97,140.99,140.77,140.79,12380.0,140.97,140.99,140.77,140.79,12380.0
2020-12-01 14:35:00,140.79,140.89,140.71,140.74,11945.0,140.79,140.89,140.71,140.74,11945.0
2020-12-01 14:40:00,140.71,140.88,140.65,140.66,11793.0,140.71,140.88,140.65,140.66,11793.0
2020-12-01 14:45:00,140.67,140.79,140.51,140.69,15994.0,140.67,140.79,140.51,140.69,15994.0
2020-12-01 14:50:00,140.76,140.76,140.41,140.41,23251.0,140.76,140.76,140.41,140.41,23251.0
2020-12-01 14:55:00,140.41,140.64,140.41,140.64,13204.0,140.41,140.64,140.41,140.64,13204.0
2020-12-01 15:00:00,140.65,140.77,140.62,140.68,15925.0,140.65,140.77,140.62,140.68,15925.0
2020-12-01 15:05:00,140.68,140.69,140.47,140.51,27328.0,140.68,140.69,140.47,140.51,27328.0
2020-12-01 15:10:00,140.49,140.61,140.45,140.61,22379.0,140.49,140.61,140.45,140.61,22379.0
2020-12-01 15:15:00,140.61,140.66,140.37,140.37,19080.0,140.61,140.66,140.37,140.37,19080.0
2020-12-01 15:20:00,140.37,140.61,140.37,140.6,20448.0,140.37,140.61,140.37,140.6,20448.0
2020-12-01 15:25:00,140.62,140.74,140.46,140.64,21970.0,140.62,140.74,140.46,140.64,21970.0
2020-12-01 15:30:00,140.64,140.66,140.51,140.64,24415.0,140.64,140.66,140.51,140.64,24415.0
2020-12-01 15:35:00,140.64,140.74,140.52,140.62,27151.0,140.64,140.74,140.52,140.62,27151.0
2020-12-01 15:40:00,140.63,140.63,140.45,140.53,36723.0,140.63,140.63,140.45,140.53,36723.0
2020-12-01 15:45:00,140.53,140.53,140.07,140.29,30525.0,140.53,140.53,140.07,140.29,30525.0
2020-12-01 15:50:00,140.24,140.39,139.98,140.14,38037.0,140.24,140.39,139.98,140.14,38037.0
2020-12-01 15:55:00,140.12,140.37,140.05,140.25,84261.0,140.12,140.37,140.05,140.25,84261.0
2020-12-02 09:30:00,139.0,140.26,139.0,139.9,135102.0,139.0,140.26,139.0,139.9,135102.0
2020-12-02 09:35:00,139.86,140.11,139.39,139.8,56761.0,139.86,140.11,139.39,139.8,56761.0
2020-12-02 09:40:00,139.78,140.19,139.2,139.67,56914.0,139.78,140.19,139.2,139.67,56914.0
2020-12-02 09:45:00,139.77,140.33,139.76,140.14,52145.0,139.77,140.33,139.76,140.14,52145.0
2020-12-02 09:50:00,140.09,140.63,139.61,140.58,36147.0,140.09,140.63,139.61,140.58,36147.0
2020-12-02 09:55:00,140.65,140.91,140.54,140.79,32899.0,140.65,140.91,140.54,140.79,32899.0
2020-12-02 10:00:00,140.85,141.11,140.81,140.92,36297.0,140.85,141.11,140.81,140.92,36297.0
2020-12-02 10:05:00,140.92,141.03,140.78,140.84,46425.0,140.92,141.03,140.78,140.84,46425.0
2020-12-02 10:10:00,140.9,141.61,140.81,141.5,68256.0,140.9,141.61,140.81,141.5,68256.0
2020-12-02 10:15:00,141.6,142.11,141.55,142.02,66855.0,141.6,142.11,141.55,142.02,66855.0
2020-12-02 10:20:00,142.01,142.23,141.83,141.88,49506.0,142.01,142.23,141.83,141.88,49506.0
2020-12-02 10:25:00,141.88,141.96,141.62,141.79,37421.0,141.88,141.96,141.62,141.79,37421.0
2020-12-02 10:30:00,141.79,142.24,141.76,142.07,40802.0,141.79,142.24,141.76,142.07,40802.0
2020-12-02 10:35:00,142.11,142.62,142.0,142.61,56716.0,142.11,142.62,142.0,142.61,56716.0
2020-12-02 10:40:00,142.61,142.61,142.23,142.5,41122.0,142.61,142.61,142.23,142.5,41122.0
2020-12-02 10:45:00,142.48,142.58,142.34,142.36,22853.0,142.48,142.58,142.34,142.36,22853.0
2020-12-02 10:50:00,142.31,142.34,142.07,142.12,21210.0,142.31,142.34,142.07,142.12,21210.0
2020-12-02 10:55:00,142.14,142.66,142.1,142.38,32997.0,142.14,142.66,142.1,142.38,32997.0
2020-12-02 11:00:00,142.4,142.86,142.4,142.72,21081.0,142.4,142.86,142.4,142.72,21081.0
2020-12-02 11:05:00,142.74,142.85,142.53,142.82,23019.0,142.74,142.85,142.53,142.82,23019.0
2020-12-02 11:10:00,142.88,142.99,142.72,142.83,27198.0,142.88,142.99,142.72,142.83,27198.0
2020-12-02 11:15:00,142.83,143.05,142.78,142.94,26779.0,142.83,143.05,142.78,142.94,26779.0
2020-12-02 11:20:00,142.92,142.99,142.77,142.8,15217.0,142.92,142.99,142.77,142.8,15217.0
2020-12-02 11:25:00,142.76,142.78,142.39,142.56,20449.0,142.76,142.78,142.39,142.56,20449.0
2020-12-02 11:30:00,142.66,142.83,142.59,142.82,23509.0,142.66,142.83,142.59,142.82,23509.0
2020-12-02 11:35:00,142.83,142.92,142.67,142.72,24305.0,142.83,142.92,142.67,142.72,24305.0
2020-12-02 11:40:00,142.67,142.67,142.22,142.37,26408.0,142.67,142.67,142.22,142.37,26408.0
2020-12-02 11:45:00,142.32,142.42,142.06,142.06,19442.0,142.32,142.42,142.06,142.06,19442.0
2020-12-02 11:50:00,142.07,142.4,141.84,142.32,36843.0,142.07,142.4,141.84,142.32,36843.0
2020-12-02 11:55:00,142.4,142.53,142.25,142.49,19755.0,142.4,142.53,142.25,142.49,19755.0
2020-12-02 12:00:00,142.5,142.66,142.31,142.43,16581.0,142.5,142.66,142.31,142.43,16581.0
2020-12-02 12:05:00,142.45,142.47,142.12,142.12,15808.0,142.45,142.47,142.12,142.12,15808.0
2020-12-02 12:10:00,142.21,142.24,142.02,142.07,17066.0,142.21,142.24,142.02,142.07,17066.0
2020-12-02 12:15:00,142.08,142.3,142.08,142.27,11739.0,142.08,142.3,142.08,142.27,11739.0
2020-12-02 12:20:00,142.28,142.48,142.28,142.45,13187.0,142.28,142.48,142.28,142.45,13187.0
2020-12-02 12:25:00,142.49,142.54,142.37,142.39,12474.0,142.49,142.54,142.37,142.39,12474.0
2020-12-02 12:30:00,142.43,142.58,142.33,142.53,15354.0,142.43,142.58,142.33,142.53,15354.0
2020-12-02 12:35:00,142.57,142.6,142.41,142.5,12531.0,142.57,142.6,142.41,142.5,12531.0
2020-12-02 12:40:00,142.49,142.49,142.17,142.24,11260.0,142.49,142.49,142.17,142.24,11260.0
2020-12-02 12:45:00,142.27,142.38,142.25,142.25,12732.0,142.27,142.38,142.25,142.25,12732.0
2020-12-02 12:50:00,142.27,142.45,142.14,142.37,11444.0,142.27,142.45,142.14,142.37,11444.0
2020-12-02 12:55:00,142.45,142.47,142.31,142.42,12592.0,142.45,142.47,142.31,142.42,12592.0
2020-12-02 13:00:00,142.4,142.59,142.4,142.53,10554.0,142.4,142.59,142.4,142.53,10554.0
2020-12-02 13:05:00,142.56,142.62,142.43,142.43,26564.0,142.56,142.62,142.43,142.43,26564.0
2020-12-02 13:10:00,142.44,142.62,142.39,142.6,9393.0,142.44,142.62,142.39,142.6,9393.0
2020-12-02 13:15:00,142.6,142.69,142.5,142.52,12085.0,142.6,142.69,142.5,142.52,12085.0
2020-12-02 13:20:00,142.52,142.56,142.32,142.54,10295.0,142.52,142.56,142.32,142.54,10295.0
2020-12-02 13:25:00,142.5,142.5,142.35,142.39,11565.0,142.5,142.5,142.35,142.39,11565.0
2020-12-02 13:30:00,142.39,142.42,142.18,142.27,10708.0,142.39,142.42,142.18,142.27,10708.0
2020-12-02 13:35:00,142.28,142.45,142.24,142.43,12356.0,142.28,142.45,142.24,142.43,12356.0
2020-12-02 13:40:00,142.4,142.62,142.4,142.54,8712.0,142.4,142.62,142.4,142.54,8712.0
2020-12-02 13:45:00,142.6,142.71,142.57,142.7,9901.0,142.6,142.71,142.57,142.7,9901.0
2020-12-02 13:50:00,142.69,142.91,142.68,142.87,14032.0,142.69,142.91,142.68,142.87,14032.0
2020-12-02 13:55:00,142.86,142.91,142.71,142.86,15099.0,142.86,142.91,142.71,142.86,15099.0
2020-12-02 14:00:00,142.88,142.88,142.63,142.67,11700.0,142.88,142.88,142.63,142.67,11700.0
2020-12-02 14:05:00,142.64,142.79,142.64,142.75,12089.0,142.64,142.79,142.64,142.75,12089.0
2020-12-02 14:10:00,142.77,142.92,142.77,142.85,9928.0,142.77,142.92,142.77,142.85,9928.0
2020-12-02 14:15:00,142.9,143.03,142.8,142.94,18583.0,142.9,143.03,142.8,142.94,18583.0
2020-12-02 14:20:00,142.94,142.96,142.87,142.93,11000.0,142.94,142.96,142.87,142.93,11000.0
2020-12-02 14:25:00,142.94,143.08,142.85,143.08,13641.0,142.94,143.08,142.85,143.08,13641.0
2020-12-02 14:30:00,143.08,143.15,143.06,143.08,17473.0,143.08,143.15,143.06,143.08,17473.0
2020-12-02 14:35:00,143.11,143.11,143.03,143.06,7835.0,143.11,143.11,143.03,143.06,7835.0
2020-12-02 14:40:00,143.06,143.06,142.85,142.98,12021.0,143.06,143.06,142.85,142.98,12021.0
2020-12-02 14:45:00,143.0,143.11,143.0,143.04,20688.0,143.0,143.11,143.0,143.04,20688.0
2020-12-02 14:50:00,143.04,143.11,143.03,143.04,13363.0,143.04,143.11,143.03,143.04,13363.0
2020-12-02 14:55:00,143.02,143.07,142.95,143.07,11111.0,143.02,143.07,142.95,143.07,11111.0
2020-12-02 15:00:00,143.1,143.2,143.06,143.18,16993.0,143.1,143.2,143.06,143.18,16993.0
2020-12-02 15:05:00,143.17,143.17,143.07,143.14,10878.0,143.17,143.17,143.07,143.14,10878.0
2020-12-02 15:10:00,143.14,143.36,143.12,143.36,26641.0,143.14,143.36,143.12,143.36,26641.0
2020-12-02 15:15:00,143.36,143.69,143.36,143.44,29304.0,143.36,143.69,143.36,143.44,29304.0
2020-12-02 15:20:00,143.45,143.75,143.43,143.69,30766.0,143.45,143.75,143.43,143.69,30766.0
2020-12-02 15:25:00,143.71,143.81,143.56,143.61,33580.0,143.71,143.81,143.56,143.61,33580.0
2020-12-02 15:30:00,143.63,143.82,143.61,143.75,29819.0,143.63,143.82,143.61,143.75,29819.0
2020-12-02 15:35:00,143.76,143.79,143.49,143.58,26007.0,143.76,143.79,143.49,143.58,26007.0
2020-12-02 15:40:00,143.59,143.69,143.36,143.45,21957.0,143.59,143.69,143.36,143.45,21957.0
2020-12-02 15:45:00,143.46,143.5,143.32,143.44,32643.0,143.46,143.5,143.32,143.44,32643.0
2020-12-02 15:50:00,143.41,143.76,143.41,143.72,51482.0,143.41,143.76,143.41,143.72,51482.0
2020-12-02 15:55:00,143.67,143.84,143.5,143.76,83149.0,143.67,143.84,143.5,143.76,83149.0
2020-12-03 09:30:00,143.7,145.0,143.05,143.21,162329.0,143.7,145.0,143.05,143.21,162329.0
2020-12-03 09:35:00,143.27,143.4,142.06,142.6,57798.0,143.27,143.4,142.06,142.6,57798.0
2020-12-03 09:40:00,142.48,143.46,142.24,142.65,23665.0,142.48,143.46,142.24,142.65,23665.0
2020-12-03 09:45:00,142.81,143.65,142.52,143.54,35607.0,142.81,143.65,142.52,143.54,35607.0
2020-12-03 09:50:00,143.53,144.04,143.46,143.76,40335.0,143.53,144.04,143.46,143.76,40335.0
2020-12-03 09:55:00,143.8,144.31,143.77,143.97,33708.0,143.8,144.31,143.77,143.97,33708.0
2020-12-03 10:00:00,143.95,144.66,143.81,144.57,41702.0,143.95,144.66,143.81,144.57,41702.0
2020-12-03 10:05:00,144.58,144.9,144.58,144.62,28307.0,144.58,144.9,144.58,144.62,28307.0
2020-12-03 10:10:00,144.64,144.92,144.45,144.9,30722.0,144.64,144.92,144.45,144.9,30722.0
2020-12-03 10:15:00,144.9,145.07,144.8,144.85,71424.0,144.9,145.07,144.8,144.85,71424.0
2020-12-03 10:20:00,144.88,145.1,144.85,145.0,45569.0,144.88,145.1,144.85,145.0,45569.0
2020-12-03 10:25:00,145.0,145.01,144.51,144.81,33771.0,145.0,145.01,144.51,144.81,33771.0
2020-12-03 10:30:00,144.83,144.99,144.55,144.89,28441.0,144.83,144.99,144.55,144.89,28441.0
2020-12-03 10:35:00,144.85,145.0,144.71,144.87,35116.0,144.85,145.0,144.71,144.87,35116.0
2020-12-03 10:40:00,144.87,144.92,144.66,144.92,25850.0,144.87,144.92,144.66,144.92,25850.0
2020-12-03 10:45:00,144.92,144.93,144.76,144.91,17586.0,144.92,144.93,144.76,144.91,17586.0
2020-12-03 10:50:00,144.91,144.95,144.83,144.86,19420.0,144.91,144.95,144.83,144.86,19420.0
2020-12-03 10:55:00,144.86,144.97,144.7,144.8,29309.0,144.86,144.97,144.7,144.8,29309.0
2020-12-03 11:00:00,144.79,144.81,144.44,144.65,26656.0,144.79,144.81,144.44,144.65,26656.0
2020-12-03 11:05:00,144.65,144.81,144.39,144.4,21357.0,144.65,144.81,144.39,144.4,21357.0
2020-12-03 11:10:00,144.4,144.65,144.21,144.59,27267.0,144.4,144.65,144.21,144.59,27267.0
2020-12-03 11:15:00,144.55,144.79,144.52,144.78,15948.0,144.55,144.79,144.52,144.78,15948.0
2020-12-03 11:20:00,144.84,145.0,144.79,144.93,22578.0,144.84,145.0,144.79,144.93,22578.0
2020-12-03 11:25:00,144.95,145.0,144.82,144.95,25547.0,144.95,145.0,144.82,144.95,25547.0
2020-12-03 11:30:00,144.94,145.0,144.79,144.9,28779.0,144.94,145.0,144.79,144.9,28779.0
2020-12-03 11:35:00,144.88,144.98,144.73,144.74,27527.0,144.88,144.98,144.73,144.74,27527.0
2020-12-03 11:40:00,144.74,144.75,144.49,144.6,24161.0,144.74,144.75,144.49,144.6,24161.0
2020-12-03 11:45:00,144.65,144.75,144.58,144.61,19909.0,144.65,144.75,144.58,144.61,19909.0
2020-12-03 11:50:00,144.58,144.75,144.48,144.75,15570.0,144.58,144.75,144.48,144.75,15570.0
2020-12-03 11:55:00,144.75,144.91,144.68,144.76,26562.0,144.75,144.91,144.68,144.76,26562.0
2020-12-03 12:00:00,144.77,144.83,144.6,144.78,27557.0,144.77,144.83,144.6,144.78,27557.0
2020-12-03 12:05:00,144.84,144.87,144.67,144.69,20550.0,144.84,144.87,144.67,144.69,20550.0
2020-12-03 12:10:00,144.67,144.75,144.55,144.59,15792.0,144.67,144.75,144.55,144.59,15792.0
2020-12-03 12:15:00,144.61,144.74,144.61,144.69,10029.0,144.61,144.74,144.61,144.69,10029.0
2020-12-03 12:20:00,144.69,144.75,144.47,144.58,25290.0,144.69,144.75,144.47,144.58,25290.0
2020-12-03 12:25:00,144.58,144.75,144.51,144.73,12963.0,144.58,144.75,144.51,144.73,12963.0
2020-12-03 12:30:00,144.73,144.86,144.68,144.71,24930.0,144.73,144.86,144.68,144.71,24930.0
2020-12-03 12:35:00,144.71,144.75,144.57,144.72,19694.0,144.71,144.75,144.57,144.72,19694.0
2020-12-03 12:40:00,144.74,144.78,144.65,144.68,25829.0,144.74,144.78,144.65,144.68,25829.0
2020-12-03 12:45:00,144.68,144.75,144.51,144.65,25323.0,144.68,144.75,144.51,144.65,25323.0
2020-12-03 12:50:00,144.62,144.71,144.54,144.55,10735.0,144.62,144.71,144.54,144.55,10735.0
2020-12-03 12:55:00,144.59,144.6,144.4,144.41,16274.0,144.59,144.6,144.4,144.41,16274.0
2020-12-03 13:00:00,144.41,144.48,144.25,144.27,11586.0,144.41,144.48,144.25,144.27,11586.0
2020-12-03 13:05:00,144.27,144.27,143.76,143.76,25494.0,144.27,144.27,143.76,143.76,25494.0
2020-12-03 13:10:00,143.81,144.0,143.66,144.0,21893.0,143.81,144.0,143.66,144.0,21893.0
2020-12-03 13:15:00,144.02,144.15,143.93,144.03,15522.0,144.02,144.15,143.93,144.03,15522.0
2020-12-03 13:20:00,144.04,144.04,143.81,143.85,13480.0,144.04,144.04,143.81,143.85,13480.0
2020-12-03 13:25:00,143.85,144.03,143.85,143.98,15851.0,143.85,144.03,143.85,143.98,15851.0
2020-12-03 13:30:00,144.0,144.13,143.92,144.02,10860.0,144.0,144.13,143.92,144.02,10860.0
2020-12-03 13:35:00,143.99,144.02,143.75,143.87,10460.0,143.99,144.02,143.75,143.87,10460.0
2020-12-03 13:40:00,143.87,144.12,143.85,144.12,11771.0,143.87,144.12,143.85,144.12,11771.0
2020-12-03 13:45:00,144.22,144.33,144.08,144.17,9111.0,144.22,144.33,144.08,144.17,9111.0
2020-12-03 13:50:00,144.25,144.42,144.23,144.27,11926.0,144.25,144.42,144.23,144.27,11926.0
2020-12-03 13:55:00,144.35,144.47,144.29,144.39,16286.0,144.35,144.47,144.29,144.39,16286.0
2020-12-03 14:00:00,144.38,144.61,144.38,144.56,12041.0,144.38,144.61,144.38,144.56,12041.0
2020-12-03 14:05:00,144.56,144.69,144.56,144.67,13656.0,144.56,144.69,144.56,144.67,13656.0
2020-12-03 14:10:00,144.6,144.66,144.56,144.66,24997.0,144.6,144.66,144.56,144.66,24997.0
2020-12-03 14:15:00,144.63,144.68,144.59,144.63,15464.0,144.63,144.68,144.59,144.63,15464.0
2020-12-03 14:20:00,144.62,144.84,144.57,144.67,26564.0,144.62,144.84,144.57,144.67,26564.0
2020-12-03 14:25:00,144.59,144.59,144.41,144.52,8576.0,144.59,144.59,144.41,144.52,8576.0
2020-12-03 14:30:00,144.54,144.75,144.54,144.71,17714.0,144.54,144.75,144.54,144.71,17714.0
2020-12-03 14:35:00,144.71,144.91,144.71,144.85,17273.0,144.71,144.91,144.71,144.85,17273.0
2020-12-03 14:40:00,144.83,144.88,144.78,144.84,12619.0,144.83,144.88,144.78,144.84,12619.0
2020-12-03 14:45:00,144.87,144.91,144.79,144.82,12478.0,144.87,144.91,144.79,144.82,12478.0
2020-12-03 14:50:00,144.84,144.95,144.84,144.88,10791.0,144.84,144.95,144.84,144.88,10791.0
2020-12-03 14:55:00,144.88,144.94,144.86,144.94,13853.0,144.88,144.94,144.86,144.94,13853.0
2020-12-03 15:00:00,144.94,144.97,144.84,144.91,22128.0,144.94,144.97,144.84,144.91,22128.0
2020-12-03 15:05:00,144.91,144.94,144.8,144.88,18730.0,144.91,144.94,144.8,144.88,18730.0
2020-12-03 15:10:00,144.88,144.95,144.83,144.93,25960.0,144.88,144.95,144.83,144.93,25960.0
2020-12-03 15:15:00,144.91,145.0,144.9,144.94,28406.0,144.91,145.0,144.9,144.94,28406.0
2020-12-03 15:20:00,144.93,145.0,144.9,144.99,20080.0,144.93,145.0,144.9,144.99,20080.0
2020-12-03 15:25:00,144.99,145.0,144.93,144.96,25467.0,144.99,145.0,144.93,144.96,25467.0
2020-12-03 15:30:00,144.98,145.01,144.9,144.95,44269.0,144.98,145.01,144.9,144.95,44269.0
2020-12-03 15:35:00,144.94,144.96,144.79,144.8,28249.0,144.94,144.96,144.79,144.8,28249.0
2020-12-03 15:40:00,144.81,144.87,144.36,144.36,27764.0,144.81,144.87,144.36,144.36,27764.0
2020-12-03 15:45:00,144.41,144.46,144.14,144.41,23155.0,144.41,144.46,144.14,144.41,23155.0
2020-12-03 15:50:00,144.47,144.61,144.02,144.02,35227.0,144.47,144.61,144.02,144.02,35227.0
2020-12-03 15:55:00,144.06,144.24,144.03,144.12,71596.0,144.06,144.24,144.03,144.12,71596.0
2020-12-04 09:30:00,144.3,145.98,144.18,145.82,143710.0,144.3,145.98,144.18,145.82,143710.0
2020-12-04 09:35:00,145.82,146.14,145.4,146.04,86321.0,145.82,146.14,145.4,146.04,86321.0
2020-12-04 09:40:00,146.04,146.2,145.54,145.54,56413.0,146.04,146.2,145.54,145.54,56413.0
2020-12-04 09:45:00,145.55,145.55,145.09,145.15,43801.0,145.55,145.55,145.09,145.15,43801.0
2020-12-04 09:50:00,145.14,145.49,145.07,145.33,52092.0,145.14,145.49,145.07,145.33,52092.0
2020-12-04 09:55:00,145.3,145.51,145.11,145.12,33269.0,145.3,145.51,145.11,145.12,33269.0
2020-12-04 10:00:00,145.17,145.17,144.8,144.9,36869.0,145.17,145.17,144.8,144.9,36869.0
2020-12-04 10:05:00,144.94,145.24,144.75,144.85,29409.0,144.94,145.24,144.75,144.85,29409.0
2020-12-04 10:10:00,144.83,144.96,144.54,144.71,24880.0,144.83,144.96,144.54,144.71,24880.0
2020-12-04 10:15:00,144.74,145.19,144.63,145.1,36173.0,144.74,145.19,144.63,145.1,36173.0
2020-12-04 10:20:00,145.11,145.25,144.99,145.24,19823.0,145.11,145.25,144.99,145.24,19823.0
2020-12-04 10:25:00,145.24,145.27,144.95,144.96,24973.0,145.24,145.27,144.95,144.96,24973.0
2020-12-04 10:30:00,144.96,145.15,144.95,145.1,24490.0,144.96,145.15,144.95,145.1,24490.0
2020-12-04 10:35:00,145.08,145.22,145.04,145.17,23522.0,145.08,145.22,145.04,145.17,23522.0
2020-12-04 10:40:00,145.16,145.34,145.12,145.22,21820.0,145.16,145.34,145.12,145.22,21820.0
2020-12-04 10:45:00,145.22,145.22,144.89,144.89,27952.0,145.22,145.22,144.89,144.89,27952.0
2020-12-04 10:50:00,144.87,144.99,144.72,144.93,21900.0,144.87,144.99,144.72,144.93,21900.0
2020-12-04 10:55:00,144.92,145.01,144.82,144.95,27448.0,144.92,145.01,144.82,144.95,27448.0
2020-12-04 11:00:00,144.95,144.96,144.57,144.6,21199.0,144.95,144.96,144.57,144.6,21199.0
2020-12-04 11:05:00,144.6,144.88,144.59,144.81,18647.0,144.6,144.88,144.59,144.81,18647.0
2020-12-04 11:10:00,144.82,144.99,144.69,144.91,17491.0,144.82,144.99,144.69,144.91,17491.0
2020-12-04 11:15:00,144.97,145.06,144.94,145.05,21951.0,144.97,145.06,144.94,145.05,21951.0
2020-12-04 11:20:00,145.08,145.14,144.99,145.08,19426.0,145.08,145.14,144.99,145.08,19426.0
2020-12-04 11:25:00,145.11,145.22,145.03,145.22,18540.0,145.11,145.22,145.03,145.22,18540.0
2020-12-04 11:30:00,145.21,145.39,145.2,145.33,20411.0,145.21,145.39,145.2,145.33,20411.0
2020-12-04 11:35:00,145.31,145.36,145.2,145.22,25679.0,145.31,145.36,145.2,145.22,25679.0
2020-12-04 11:40:00,145.19,145.24,145.08,145.18,15139.0,145.19,145.24,145.08,145.18,15139.0
2020-12-04 11:45:00,145.17,145.22,145.12,145.19,18301.0,145.17,145.22,145.12,145.19,18301.0
2020-12-04 11:50:00,145.2,145.25,145.04,145.04,21434.0,145.2,145.25,145.04,145.04,21434.0
2020-12-04 11:55:00,145.06,145.14,144.93,144.93,25200.0,145.06,145.14,144.93,144.93,25200.0
2020-12-04 12:00:00,144.96,145.02,144.89,145.0,14759.0,144.96,145.02,144.89,145.0,14759.0
2020-12-04 12:05:00,144.99,145.04,144.94,145.0,19503.0,144.99,145.04,144.94,145.0,19503.0
2020-12-04 12:10:00,144.97,144.97,144.7,144.82,24704.0,144.97,144.97,144.7,144.82,24704.0
2020-12-04 12:15:00,144.76,144.79,144.67,144.74,18249.0,144.76,144.79,144.67,144.74,18249.0
2020-12-04 12:20:00,144.75,144.79,144.61,144.61,14384.0,144.75,144.79,144.61,144.61,14384.0
2020-12-04 12:25:00,144.64,144.64,144.38,144.58,19215.0,144.64,144.64,144.38,144.58,19215.0
2020-12-04 12:30:00,144.58,144.58,144.45,144.53,11461.0,144.58,144.58,144.45,144.53,11461.0
2020-12-04 12:35:00,144.55,144.73,144.55,144.7,14024.0,144.55,144.73,144.55,144.7,14024.0
2020-12-04 12:40:00,144.7,144.79,144.64,144.73,13602.0,144.7,144.79,144.64,144.73,13602.0
2020-12-04 12:45:00,144.73,144.86,144.73,144.79,13256.0,144.73,144.86,144.73,144.79,13256.0
2020-12-04 12:50:00,144.79,144.79,144.58,144.65,10032.0,144.79,144.79,144.58,144.65,10032.0
2020-12-04 12:55:00,144.65,144.8,144.61,144.67,11233.0,144.65,144.8,144.61,144.67,11233.0
2020-12-04 13:00:00,144.7,144.75,144.61,144.69,12559.0,144.7,144.75,144.61,144.69,12559.0
2020-12-04 13:05:00,144.67,144.69,144.57,144.62,4900.0,144.67,144.69,144.57,144.62,4900.0
2020-12-04 13:10:00,144.66,144.77,144.64,144.77,13762.0,144.66,144.77,144.64,144.77,13762.0
2020-12-04 13:15:00,144.77,144.95,144.77,144.88,8392.0,144.77,144.95,144.77,144.88,8392.0
2020-12-04 13:20:00,144.88,144.98,144.85,144.98,11468.0,144.88,144.98,144.85,144.98,11468.0
2020-12-04 13:25:00,144.99,145.02,144.96,144.96,10293.0,144.99,145.02,144.96,144.96,10293.0
2020-12-04 13:30:00,144.96,144.96,144.87,144.89,5900.0,144.96,144.96,144.87,144.89,5900.0
2020-12-04 13:35:00,144.86,144.91,144.84,144.9,7561.0,144.86,144.91,144.84,144.9,7561.0
2020-12-04 13:40:00,144.94,144.99,144.9,144.97,6808.0,144.94,144.99,144.9,144.97,6808.0
2020-12-04 13:45:00,144.98,144.98,144.76,144.84,7525.0,144.98,144.98,144.76,144.84,7525.0
2020-12-04 13:50:00,144.85,144.87,144.67,144.67,7760.0,144.85,144.87,144.67,144.67,7760.0
2020-12-04 13:55:00,144.67,144.84,144.66,144.66,10789.0,144.67,144.84,144.66,144.66,10789.0
2020-12-04 14:00:00,144.72,144.89,144.69,144.78,7484.0,144.72,144.89,144.69,144.78,7484.0
2020-12-04 14:05:00,144.75,144.86,144.7,144.73,12648.0,144.75,144.86,144.7,144.73,12648.0
2020-12-04 14:10:00,144.74,144.8,144.68,144.73,7046.0,144.74,144.8,144.68,144.73,7046.0
2020-12-04 14:15:00,144.77,144.86,144.7,144.82,8588.0,144.77,144.86,144.7,144.82,8588.0
2020-12-04 14:20:00,144.85,144.94,144.8,144.94,6653.0,144.85,144.94,144.8,144.94,6653.0
2020-12-04 14:25:00,144.94,144.94,144.81,144.86,11138.0,144.94,144.94,144.81,144.86,11138.0
2020-12-04 14:30:00,144.86,144.94,144.79,144.84,8875.0,144.86,144.94,144.79,144.84,8875.0
2020-12-04 14:35:00,144.83,144.85,144.62,144.67,11298.0,144.83,144.85,144.62,144.67,11298.0
2020-12-04 14:40:00,144.64,144.72,144.61,144.7,6107.0,144.64,144.72,144.61,144.7,6107.0
2020-12-04 14:45:00,144.72,144.72,144.51,144.52,8682.0,144.72,144.72,144.51,144.52,8682.0
2020-12-04 14:50:00,144.54,144.6,144.5,144.5,6456.0,144.54,144.6,144.5,144.5,6456.0
2020-12-04 14:55:00,144.52,144.52,144.29,144.31,14137.0,144.52,144.52,144.29,144.31,14137.0
2020-12-04 15:00:00,144.3,144.39,144.28,144.3,7335.0,144.3,144.39,144.28,144.3,7335.0
2020-12-04 15:05:00,144.34,144.36,144.27,144.27,8594.0,144.34,144.36,144.27,144.27,8594.0
2020-12-04 15:10:00,144.28,144.3,144.18,144.22,7133.0,144.28,144.3,144.18,144.22,7133.0
2020-12-04 15:15:00,144.19,144.27,144.1,144.24,9187.0,144.19,144.27,144.1,144.24,9187.0
2020-12-04 15:20:00,144.19,144.23,144.06,144.14,5107.0,144.19,144.23,144.06,144.14,5107.0
2020-12-04 15:25:00,144.15,144.15,144.02,144.12,8473.0,144.15,144.15,144.02,144.12,8473.0
2020-12-04 15:30:00,144.17,144.23,143.89,143.89,10744.0,144.17,144.23,143.89,143.89,10744.0
2020-12-04 15:35:00,143.89,143.98,143.8,143.9,12221.0,143.89,143.98,143.8,143.9,12221.0
2020-12-04 15:40:00,143.93,144.04,143.84,143.92,10752.0,143.93,144.04,143.84,143.92,10752.0
2020-12-04 15:45:00,143.9,144.0,143.88,143.99,13773.0,143.9,144.0,143.88,143.99,13773.0
2020-12-04 15:50:00,144.0,144.03,143.83,143.92,25737.0,144.0,144.03,143.83,143.92,25737.0
2020-12-04 15:55:00,143.94,144.01,143.82,144.01,52368.0,143.94,144.01,143.82,144.01,52368.0
2020-12-07 09:30:00,143.73,145.18,143.73,145.06,84227.0,143.73,145.18,143.73,145.06,84227.0
2020-12-07 09:35:00,145.07,145.08,144.62,144.89,37636.0,145.07,145.08,144.62,144.89,37636.0
2020-12-07 09:40:00,144.96,145.2,144.76,144.98,25997.0,144.96,145.2,144.76,144.98,25997.0
2020-12-07 09:45:00,144.98,145.09,144.65,144.83,29393.0,144.98,145.09,144.65,144.83,29393.0
2020-12-07 09:50:00,144.94,145.02,144.75,144.92,32404.0,144.94,145.02,144.75,144.92,32404.0
2020-12-07 09:55:00,144.88,144.89,144.18,144.59,34991.0,144.88,144.89,144.18,144.59,34991.0
2020-12-07 10:00:00,144.62,144.72,144.37,144.37,10493.0,144.62,144.72,144.37,144.37,10493.0
2020-12-07 10:05:00,144.4,144.49,144.15,144.2,10643.0,144.4,144.49,144.15,144.2,10643.0
2020-12-07 10:10:00,144.29,144.45,144.2,144.27,11604.0,144.29,144.45,144.2,144.27,11604.0
2020-12-07 10:15:00,144.25,144.26,143.93,143.93,12572.0,144.25,144.26,143.93,143.93,12572.0
2020-12-07 10:20:00,144.01,144.21,143.96,144.19,4722.0,144.01,144.21,143.96,144.19,4722.0
2020-12-07 10:25:00,144.16,144.24,144.06,144.22,7510.0,144.16,144.24,144.06,144.22,7510.0
2020-12-07 10:30:00,144.25,144.28,144.09,144.15,8580.0,144.25,144.28,144.09,144.15,8580.0
2020-12-07 10:35:00,144.17,144.21,143.82,143.88,24946.0,144.17,144.21,143.82,143.88,24946.0
2020-12-07 10:40:00,143.83,143.96,143.8,143.91,11761.0,143.83,143.96,143.8,143.91,11761.0
2020-12-07 10:45:00,143.92,144.03,143.86,143.96,9904.0,143.92,144.03,143.86,143.96,9904.0
2020-12-07 10:50:00,143.92,144.03,143.92,144.01,4346.0,143.92,144.03,143.92,144.01,4346.0
2020-12-07 10:55:00,144.01,144.05,143.8,143.85,7941.0,144.01,144.05,143.8,143.85,7941.0
2020-12-07 11:00:00,143.85,143.96,143.74,143.82,10487.0,143.85,143.96,143.74,143.82,10487.0
2020-12-07 11:05:00,143.84,144.17,143.83,143.98,23275.0,143.84,144.17,143.83,143.98,23275.0
2020-12-07 11:10:00,143.98,143.98,143.78,143.87,10305.0,143.98,143.98,143.78,143.87,10305.0
2020-12-07 11:15:00,143.91,144.12,143.86,143.86,6979.0,143.91,144.12,143.86,143.86,6979.0
2020-12-07 11:20:00,143.86,143.99,143.82,143.97,6544.0,143.86,143.99,143.82,143.97,6544.0
2020-12-07 11:25:00,143.97,144.09,143.92,144.09,13688.0,143.97,144.09,143.92,144.09,13688.0
2020-12-07 11:30:00,144.09,144.09,143.72,143.8,9244.0,144.09,144.09,143.72,143.8,9244.0
2020-12-07 11:35:00,143.76,143.79,143.59,143.59,13218.0,143.76,143.79,143.59,143.59,13218.0
2020-12-07 11:40:00,143.59,143.79,143.42,143.53,14919.0,143.59,143.79,143.42,143.53,14919.0
2020-12-07 11:45:00,143.5,143.53,143.37,143.37,9132.0,143.5,143.53,143.37,143.37,9132.0
2020-12-07 11:50:00,143.37,143.37,143.16,143.23,13913.0,143.37,143.37,143.16,143.23,13913.0
2020-12-07 11:55:00,143.19,143.37,143.11,143.22,10142.0,143.19,143.37,143.11,143.22,10142.0
2020-12-07 12:00:00,143.25,143.26,142.85,143.07,28285.0,143.25,143.26,142.85,143.07,28285.0
2020-12-07 12:05:00,143.04,143.04,142.9,142.93,6608.0,143.04,143.04,142.9,142.93,6608.0
2020-12-07 12:10:00,142.97,143.08,142.89,142.92,6914.0,142.97,143.08,142.89,142.92,6914.0
2020-12-07 12:15:00,142.95,142.95,142.69,142.76,20816.0,142.95,142.95,142.69,142.76,20816.0
2020-12-07 12:20:00,142.8,142.92,142.74,142.81,5299.0,142.8,142.92,142.74,142.81,5299.0
2020-12-07 12:25:00,142.91,142.92,142.75,142.76,5316.0,142.91,142.92,142.75,142.76,5316.0
2020-12-07 12:30:00,142.84,143.09,142.83,143.04,6447.0,142.84,143.09,142.83,143.04,6447.0
2020-12-07 12:35:00,143.0,143.11,142.95,143.0,12877.0,143.0,143.11,142.95,143.0,12877.0
2020-12-07 12:40:00,142.96,142.96,142.9,142.95,1738.0,142.96,142.96,142.9,142.95,1738.0
2020-12-07 12:45:00,142.95,143.0,142.9,143.0,5358.0,142.95,143.0,142.9,143.0,5358.0
2020-12-07 12:50:00,143.05,143.16,142.99,143.03,2788.0,143.05,143.16,142.99,143.03,2788.0
2020-12-07 12:55:00,143.06,143.08,143.0,143.01,5539.0,143.06,143.08,143.0,143.01,5539.0
2020-12-07 13:00:00,142.96,142.99,142.86,142.89,14466.0,142.96,142.99,142.86,142.89,14466.0
2020-12-07 13:05:00,142.83,142.86,142.75,142.8,3671.0,142.83,142.86,142.75,142.8,3671.0
2020-12-07 13:10:00,142.83,142.92,142.78,142.88,6608.0,142.83,142.92,142.78,142.88,6608.0
2020-12-07 13:15:00,142.87,142.87,142.8,142.84,1300.0,142.87,142.87,142.8,142.84,1300.0
2020-12-07 13:20:00,142.84,142.89,142.8,142.87,1547.0,142.84,142.89,142.8,142.87,1547.0
2020-12-07 13:25:00,142.86,142.88,142.78,142.78,4704.0,142.86,142.88,142.78,142.78,4704.0
2020-12-07 13:30:00,142.78,142.8,142.65,142.72,6909.0,142.78,142.8,142.65,142.72,6909.0
2020-12-07 13:35:00,142.75,143.07,142.54,143.06,23157.0,142.75,143.07,142.54,143.06,23157.0
2020-12-07 13:40:00,143.01,143.11,142.97,143.03,6684.0,143.01,143.11,142.97,143.03,6684.0
2020-12-07 13:45:00,143.06,143.37,143.01,143.16,9673.0,143.06,143.37,143.01,143.16,9673.0
2020-12-07 13:50:00,143.23,143.28,143.05,143.22,26039.0,143.23,143.28,143.05,143.22,26039.0
2020-12-07 13:55:00,143.18,143.35,143.18,143.3,5698.0,143.18,143.35,143.18,143.3,5698.0
2020-12-07 14:00:00,143.32,143.39,143.25,143.39,6328.0,143.32,143.39,143.25,143.39,6328.0
2020-12-07 14:05:00,143.33,143.36,143.25,143.31,4923.0,143.33,143.36,143.25,143.31,4923.0
2020-12-07 14:10:00,143.36,143.48,143.36,143.37,6890.0,143.36,143.48,143.36,143.37,6890.0
2020-12-07 14:15:00,143.44,143.66,143.44,143.5,15515.0,143.44,143.66,143.44,143.5,15515.0
2020-12-07 14:20:00,143.52,143.65,143.44,143.57,7604.0,143.52,143.65,143.44,143.57,7604.0
2020-12-07 14:25:00,143.56,143.64,143.48,143.64,9639.0,143.56,143.64,143.48,143.64,9639.0
2020-12-07 14:30:00,143.64,143.73,143.61,143.69,9056.0,143.64,143.73,143.61,143.69,9056.0
2020-12-07 14:35:00,143.69,143.8,143.65,143.68,15723.0,143.69,143.8,143.65,143.68,15723.0
2020-12-07 14:40:00,143.65,143.94,143.65,143.93,21763.0,143.65,143.94,143.65,143.93,21763.0
2020-12-07 14:45:00,143.93,144.2,143.91,144.17,14184.0,143.93,144.2,143.91,144.17,14184.0
2020-12-07 14:50:00,144.11,144.14,143.87,143.95,13660.0,144.11,144.14,143.87,143.95,13660.0
2020-12-07 14:55:00,143.94,144.06,143.87,144.05,17851.0,143.94,144.06,143.87,144.05,17851.0
2020-12-07 15:00:00,144.06,144.19,143.92,144.01,22992.0,144.06,144.19,143.92,144.01,22992.0
2020-12-07 15:05:00,144.0,144.02,143.82,143.93,15437.0,144.0,144.02,143.82,143.93,15437.0
2020-12-07 15:10:00,143.92,144.0,143.82,143.89,21528.0,143.92,144.0,143.82,143.89,21528.0
2020-12-07 15:15:00,143.94,144.02,143.65,143.86,39664.0,143.94,144.02,143.65,143.86,39664.0
2020-12-07 15:20:00,143.92,144.03,143.84,143.99,26038.0,143.92,144.03,143.84,143.99,26038.0
2020-12-07 15:25:00,144.03,144.1,143.94,144.03,21893.0,144.03,144.1,143.94,144.03,21893.0
2020-12-07 15:30:00,144.02,144.23,143.93,144.18,17870.0,144.02,144.23,143.93,144.18,17870.0
2020-12-07 15:35:00,144.25,144.26,143.96,144.1,15721.0,144.25,144.26,143.96,144.1,15721.0
2020-12-07 15:40:00,144.1,144.26,143.88,144.01,24677.0,144.1,144.26,143.88,144.01,24677.0
2020-12-07 15:45:00,144.08,144.15,143.94,143.99,20703.0,144.08,144.15,143.94,143.99,20703.0
2020-12-07 15:50:00,144.02,144.11,143.96,144.06,37791.0,144.02,144.11,143.96,144.06,37791.0
2020-12-07 15:55:00,144.03,144.3,144.03,144.3,45094.0,144.03,144.3,144.03,144.3,45094.0
2020-12-08 09:30:00,146.59,146.81,145.0,146.03,182630.0,146.59,146.81,145.0,146.03,182630.0
2020-12-08 09:35:00,146.03,147.07,145.73,145.89,70891.0,146.03,147.07,145.73,145.89,70891.0
2020-12-08 09:40:00,145.85,145.93,145.18,145.42,96012.0,145.85,145.93,145.18,145.42,96012.0
2020-12-08 09:45:00,145.45,145.58,144.82,145.03,64716.0,145.45,145.58,144.82,145.03,64716.0
2020-12-08 09:50:00,145.01,145.39,144.89,145.21,36427.0,145.01,145.39,144.89,145.21,36427.0
2020-12-08 09:55:00,145.2,145.2,144.69,144.69,24607.0,145.2,145.2,144.69,144.69,24607.0
2020-12-08 10:00:00,144.69,144.8,144.36,144.61,34790.0,144.69,144.8,144.36,144.61,34790.0
2020-12-08 10:05:00,144.66,145.1,144.65,145.0,116341.0,144.66,145.1,144.65,145.0,116341.0
2020-12-08 10:10:00,145.0,145.03,144.38,144.42,56809.0,145.0,145.03,144.38,144.42,56809.0
2020-12-08 10:15:00,144.39,144.7,144.24,144.43,36919.0,144.39,144.7,144.24,144.43,36919.0
2020-12-08 10:20:00,144.46,144.5,143.86,144.1,26986.0,144.46,144.5,143.86,144.1,26986.0
2020-12-08 10:25:00,144.12,144.3,144.07,144.22,11206.0,144.12,144.3,144.07,144.22,11206.0
2020-12-08 10:30:00,144.23,144.44,144.17,144.26,17365.0,144.23,144.44,144.17,144.26,17365.0
2020-12-08 10:35:00,144.3,144.54,144.28,144.46,11181.0,144.3,144.54,144.28,144.46,11181.0
2020-12-08 10:40:00,144.45,144.45,144.2,144.33,9368.0,144.45,144.45,144.2,144.33,9368.0
2020-12-08 10:45:00,144.34,144.52,144.28,144.51,13565.0,144.34,144.52,144.28,144.51,13565.0
2020-12-08 10:50:00,144.48,144.51,144.36,144.37,8970.0,144.48,144.51,144.36,144.37,8970.0
2020-12-08 10:55:00,144.37,144.48,144.21,144.48,7862.0,144.37,144.48,144.21,144.48,7862.0
2020-12-08 11:00:00,144.49,144.54,144.4,144.49,13832.0,144.49,144.54,144.4,144.49,13832.0
2020-12-08 11:05:00,144.47,144.52,144.3,144.3,12826.0,144.47,144.52,144.3,144.3,12826.0
2020-12-08 11:10:00,144.42,144.43,144.3,144.34,7262.0,144.42,144.43,144.3,144.34,7262.0
2020-12-08 11:15:00,144.34,144.41,144.23,144.23,7036.0,144.34,144.41,144.23,144.23,7036.0
2020-12-08 11:20:00,144.24,144.27,144.01,144.08,9223.0,144.24,144.27,144.01,144.08,9223.0
2020-12-08 11:25:00,144.16,144.25,144.14,144.24,9410.0,144.16,144.25,144.14,144.24,9410.0
2020-12-08 11:30:00,144.22,144.31,144.09,144.28,9119.0,144.22,144.31,144.09,144.28,9119.0
2020-12-08 11:35:00,144.3,144.48,144.28,144.43,13836.0,144.3,144.48,144.28,144.43,13836.0
2020-12-08 11:40:00,144.43,144.54,144.42,144.47,26144.0,144.43,144.54,144.42,144.47,26144.0
2020-12-08 11:45:00,144.49,144.54,144.44,144.48,10191.0,144.49,144.54,144.44,144.48,10191.0
2020-12-08 11:50:00,144.5,144.51,144.24,144.36,9696.0,144.5,144.51,144.24,144.36,9696.0
2020-12-08 11:55:00,144.35,144.45,144.32,144.33,8994.0,144.35,144.45,144.32,144.33,8994.0
2020-12-08 12:00:00,144.31,144.62,144.31,144.53,15748.0,144.31,144.62,144.31,144.53,15748.0
2020-12-08 12:05:00,144.52,144.52,144.37,144.47,8714.0,144.52,144.52,144.37,144.47,8714.0
2020-12-08 12:10:00,144.43,144.48,144.38,144.48,4848.0,144.43,144.48,144.38,144.48,4848.0
2020-12-08 12:15:00,144.46,144.55,144.43,144.52,13301.0,144.46,144.55,144.43,144.52,13301.0
2020-12-08 12:20:00,144.52,144.54,144.43,144.44,8007.0,144.52,144.54,144.43,144.44,8007.0
2020-12-08 12:25:00,144.46,144.48,144.39,144.41,4577.0,144.46,144.48,144.39,144.41,4577.0
2020-12-08 12:30:00,144.42,144.42,144.05,144.05,16884.0,144.42,144.42,144.05,144.05,16884.0
2020-12-08 12:35:00,144.06,144.06,143.86,144.04,13303.0,144.06,144.06,143.86,144.04,13303.0
2020-12-08 12:40:00,144.03,144.12,143.92,143.92,14200.0,144.03,144.12,143.92,143.92,14200.0
2020-12-08 12:45:00,143.98,143.98,143.88,143.92,6782.0,143.98,143.98,143.88,143.92,6782.0
2020-12-08 12:50:00,143.91,144.08,143.88,143.93,8479.0,143.91,144.08,143.88,143.93,8479.0
2020-12-08 12:55:00,143.91,144.17,143.8,144.17,19000.0,143.91,144.17,143.8,144.17,19000.0
2020-12-08 13:00:00,144.13,144.13,143.5,144.08,76521.0,144.13,144.13,143.5,144.08,76521.0
2020-12-08 13:05:00,144.08,144.26,144.0,144.23,8805.0,144.08,144.26,144.0,144.23,8805.0
2020-12-08 13:10:00,144.19,144.5,144.18,144.44,6465.0,144.19,144.5,144.18,144.44,6465.0
2020-12-08 13:15:00,144.4,144.53,144.36,144.47,19963.0,144.4,144.53,144.36,144.47,19963.0
2020-12-08 13:20:00,144.45,144.5,144.42,144.49,54979.0,144.45,144.5,144.42,144.49,54979.0
2020-12-08 13:25:00,144.45,144.48,144.36,144.4,4659.0,144.45,144.48,144.36,144.4,4659.0
2020-12-08 13:30:00,144.39,144.55,144.36,144.5,14709.0,144.39,144.55,144.36,144.5,14709.0
2020-12-08 13:35:00,144.48,144.52,144.42,144.5,10482.0,144.48,144.52,144.42,144.5,10482.0
2020-12-08 13:40:00,144.52,144.56,144.39,144.5,11560.0,144.52,144.56,144.39,144.5,11560.0
2020-12-08 13:45:00,144.47,144.58,144.47,144.54,5339.0,144.47,144.58,144.47,144.54,5339.0
2020-12-08 13:50:00,144.51,144.53,144.37,144.42,7484.0,144.51,144.53,144.37,144.42,7484.0
2020-12-08 13:55:00,144.37,144.54,144.37,144.53,7864.0,144.37,144.54,144.37,144.53,7864.0
2020-12-08 14:00:00,144.55,144.57,144.42,144.49,8561.0,144.55,144.57,144.42,144.49,8561.0
2020-12-08 14:05:00,144.47,144.5,144.37,144.45,5962.0,144.47,144.5,144.37,144.45,5962.0
2020-12-08 14:10:00,144.43,144.53,144.38,144.52,4958.0,144.43,144.53,144.38,144.52,4958.0
2020-12-08 14:15:00,144.52,144.57,144.49,144.55,9089.0,144.52,144.57,144.49,144.55,9089.0
2020-12-08 14:20:00,144.55,144.68,144.49,144.64,9101.0,144.55,144.68,144.49,144.64,9101.0
2020-12-08 14:25:00,144.65,144.68,144.54,144.59,17646.0,144.65,144.68,144.54,144.59,17646.0
2020-12-08 14:30:00,144.6,144.6,144.5,144.53,10903.0,144.6,144.6,144.5,144.53,10903.0
2020-12-08 14:35:00,144.52,144.54,144.45,144.45,7206.0,144.52,144.54,144.45,144.45,7206.0
2020-12-08 14:40:00,144.46,144.56,144.42,144.55,15563.0,144.46,144.56,144.42,144.55,15563.0
2020-12-08 14:45:00,144.53,144.58,144.46,144.53,13413.0,144.53,144.58,144.46,144.53,13413.0
2020-12-08 14:50:00,144.52,144.56,144.46,144.53,10029.0,144.52,144.56,144.46,144.53,10029.0
2020-12-08 14:55:00,144.5,144.58,144.49,144.56,9280.0,144.5,144.58,144.49,144.56,9280.0
2020-12-08 15:00:00,144.58,144.71,144.58,144.69,12409.0,144.58,144.71,144.58,144.69,12409.0
2020-12-08 15:05:00,144.7,144.76,144.5,144.73,17327.0,144.7,144.76,144.5,144.73,17327.0
2020-12-08 15:10:00,144.74,144.76,144.64,144.69,8678.0,144.74,144.76,144.64,144.69,8678.0
2020-12-08 15:15:00,144.67,144.78,144.54,144.54,10872.0,144.67,144.78,144.54,144.54,10872.0
2020-12-08 15:20:00,144.55,144.76,144.54,144.75,9124.0,144.55,144.76,144.54,144.75,9124.0
2020-12-08 15:25:00,144.74,144.85,144.67,144.69,14591.0,144.74,144.85,144.67,144.69,14591.0
2020-12-08 15:30:00,144.69,144.97,144.65,144.94,19585.0,144.69,144.97,144.65,144.94,19585.0
2020-12-08 15:35:00,144.93,144.93,144.78,144.85,17224.0,144.93,144.93,144.78,144.85,17224.0
2020-12-08 15:40:00,144.8,144.99,144.77,144.96,16023.0,144.8,144.99,144.77,144.96,16023.0
2020-12-08 15:45:00,144.96,145.0,144.89,144.92,20336.0,144.96,145.0,144.89,144.92,20336.0
2020-12-08 15:50:00,144.9,144.9,144.44,144.67,64131.0,144.9,144.9,144.44,144.67,64131.0
2020-12-08 15:55:00,144.71,145.04,144.68,145.0,142573.0,144.71,145.04,144.68,145.0,142573.0
2020-12-09 09:30:00,148.0,148.39,147.01,147.23,230686.0,148.0,148.39,147.01,147.23,230686.0
2020-12-09 09:35:00,147.19,149.18,147.18,149.01,231742.0,147.19,149.18,147.18,149.01,231742.0
2020-12-09 09:40:00,149.04,150.0,148.9,149.48,258635.0,149.04,150.0,148.9,149.48,258635.0
2020-12-09 09:45:00,149.56,150.64,149.46,150.5,138357.0,149.56,150.64,149.46,150.5,138357.0
2020-12-09 09:50:00,150.5,151.82,150.15,151.72,228281.0,150.5,151.82,150.15,151.72,228281.0
2020-12-09 09:55:00,151.78,154.37,151.76,154.19,237380.0,151.78,154.37,151.76,154.19,237380.0
2020-12-09 10:00:00,154.16,154.21,152.86,153.42,152147.0,154.16,154.21,152.86,153.42,152147.0
2020-12-09 10:05:00,153.4,154.8,153.24,154.2,151054.0,153.4,154.8,153.24,154.2,151054.0
2020-12-09 10:10:00,154.3,155.81,154.3,155.16,194009.0,154.3,155.81,154.3,155.16,194009.0
2020-12-09 10:15:00,155.16,155.62,154.41,154.55,115033.0,155.16,155.62,154.41,154.55,115033.0
2020-12-09 10:20:00,154.59,154.6,154.02,154.08,61781.0,154.59,154.6,154.02,154.08,61781.0
2020-12-09 10:25:00,154.03,154.24,153.52,153.59,64074.0,154.03,154.24,153.52,153.59,64074.0
2020-12-09 10:30:00,153.58,154.46,153.53,154.11,46712.0,153.58,154.46,153.53,154.11,46712.0
2020-12-09 10:35:00,154.17,154.17,153.53,153.65,43404.0,154.17,154.17,153.53,153.65,43404.0
2020-12-09 10:40:00,153.62,153.95,153.14,153.31,78680.0,153.62,153.95,153.14,153.31,78680.0
2020-12-09 10:45:00,153.27,154.17,153.18,154.14,50469.0,153.27,154.17,153.18,154.14,50469.0
2020-12-09 10:50:00,154.09,154.62,153.84,154.45,60898.0,154.09,154.62,153.84,154.45,60898.0
2020-12-09 10:55:00,154.45,154.74,153.6,153.69,50316.0,154.45,154.74,153.6,153.69,50316.0
2020-12-09 11:00:00,153.6,154.01,153.28,154.0,57259.0,153.6,154.01,153.28,154.0,57259.0
2020-12-09 11:05:00,154.06,154.6,154.0,154.55,59970.0,154.06,154.6,154.0,154.55,59970.0
2020-12-09 11:10:00,154.55,155.0,154.34,154.94,94706.0,154.55,155.0,154.34,154.94,94706.0
2020-12-09 11:15:00,154.88,155.5,154.83,155.12,48098.0,154.88,155.5,154.83,155.12,48098.0
2020-12-09 11:20:00,155.12,155.57,154.91,155.42,67485.0,155.12,155.57,154.91,155.42,67485.0
2020-12-09 11:25:00,155.42,155.5,155.0,155.28,53214.0,155.42,155.5,155.0,155.28,53214.0
2020-12-09 11:30:00,155.27,155.29,154.5,154.68,90789.0,155.27,155.29,154.5,154.68,90789.0
2020-12-09 11:35:00,154.78,154.9,154.5,154.71,30843.0,154.78,154.9,154.5,154.71,30843.0
2020-12-09 11:40:00,154.71,154.95,154.6,154.81,25025.0,154.71,154.95,154.6,154.81,25025.0
2020-12-09 11:45:00,154.81,154.88,154.63,154.77,20842.0,154.81,154.88,154.63,154.77,20842.0
2020-12-09 11:50:00,154.75,154.9,154.61,154.87,22084.0,154.75,154.9,154.61,154.87,22084.0
2020-12-09 11:55:00,154.84,155.95,154.83,155.93,50675.0,154.84,155.95,154.83,155.93,50675.0
2020-12-09 12:00:00,155.98,156.1,155.52,155.9,83380.0,155.98,156.1,155.52,155.9,83380.0
2020-12-09 12:05:00,155.92,156.57,155.88,156.18,44521.0,155.92,156.57,155.88,156.18,44521.0
2020-12-09 12:10:00,156.13,156.17,155.28,155.3,46086.0,156.13,156.17,155.28,155.3,46086.0
2020-12-09 12:15:00,155.36,155.38,155.14,155.29,26297.0,155.36,155.38,155.14,155.29,26297.0
2020-12-09 12:20:00,155.24,155.28,154.37,154.39,43167.0,155.24,155.28,154.37,154.39,43167.0
2020-12-09 12:25:00,154.4,154.83,154.24,154.79,43872.0,154.4,154.83,154.24,154.79,43872.0
2020-12-09 12:30:00,154.79,154.83,154.23,154.46,43010.0,154.79,154.83,154.23,154.46,43010.0
2020-12-09 12:35:00,154.43,154.7,154.35,154.39,28166.0,154.43,154.7,154.35,154.39,28166.0
2020-12-09 12:40:00,154.39,154.42,153.8,153.88,43537.0,154.39,154.42,153.8,153.88,43537.0
2020-12-09 12:45:00,153.91,153.93,153.53,153.8,44397.0,153.91,153.93,153.53,153.8,44397.0
2020-12-09 12:50:00,153.69,153.71,153.17,153.68,50783.0,153.69,153.71,153.17,153.68,50783.0
2020-12-09 12:55:00,153.71,154.12,153.66,154.08,24547.0,153.71,154.12,153.66,154.08,24547.0
2020-12-09 13:00:00,154.05,154.08,153.44,153.44,21102.0,154.05,154.08,153.44,153.44,21102.0
2020-12-09 13:05:00,153.37,153.51,153.13,153.13,56602.0,153.37,153.51,153.13,153.13,56602.0
2020-12-09 13:10:00,153.19,153.7,153.06,153.55,31673.0,153.19,153.7,153.06,153.55,31673.0
2020-12-09 13:15:00,153.55,153.95,153.52,153.81,15979.0,153.55,153.95,153.52,153.81,15979.0
2020-12-09 13:20:00,153.84,154.09,153.6,154.05,15898.0,153.84,154.09,153.6,154.05,15898.0
2020-12-09 13:25:00,154.02,154.06,153.47,153.5,29574.0,154.02,154.06,153.47,153.5,29574.0
2020-12-09 13:30:00,153.62,153.62,153.0,153.05,51712.0,153.62,153.62,153.0,153.05,51712.0
2020-12-09 13:35:00,153.03,153.24,153.0,153.15,26722.0,153.03,153.24,153.0,153.15,26722.0
2020-12-09 13:40:00,153.14,153.43,153.02,153.21,16963.0,153.14,153.43,153.02,153.21,16963.0
2020-12-09 13:45:00,153.12,153.25,153.01,153.05,15155.0,153.12,153.25,153.01,153.05,15155.0
2020-12-09 13:50:00,153.02,153.11,152.56,152.8,61270.0,153.02,153.11,152.56,152.8,61270.0
2020-12-09 13:55:00,152.84,152.94,152.0,152.27,53174.0,152.84,152.94,152.0,152.27,53174.0
2020-12-09 14:00:00,152.33,152.6,152.0,152.59,43992.0,152.33,152.6,152.0,152.59,43992.0
2020-12-09 14:05:00,152.59,153.23,152.46,152.95,64267.0,152.59,153.23,152.46,152.95,64267.0
2020-12-09 14:10:00,153.0,153.26,152.86,153.12,20607.0,153.0,153.26,152.86,153.12,20607.0
2020-12-09 14:15:00,153.09,153.2,152.76,153.03,20333.0,153.09,153.2,152.76,153.03,20333.0
2020-12-09 14:20:00,153.08,153.29,152.95,153.25,17833.0,153.08,153.29,152.95,153.25,17833.0
2020-12-09 14:25:00,153.25,153.26,152.87,153.04,16146.0,153.25,153.26,152.87,153.04,16146.0
2020-12-09 14:30:00,152.97,152.97,152.5,152.64,33180.0,152.97,152.97,152.5,152.64,33180.0
2020-12-09 14:35:00,152.66,152.72,152.09,152.09,42122.0,152.66,152.72,152.09,152.09,42122.0
2020-12-09 14:40:00,152.14,152.18,151.8,151.97,54684.0,152.14,152.18,151.8,151.97,54684.0
2020-12-09 14:45:00,151.92,152.38,151.73,152.38,32937.0,151.92,152.38,151.73,152.38,32937.0
2020-12-09 14:50:00,152.33,152.4,151.73,151.73,37214.0,152.33,152.4,151.73,151.73,37214.0
2020-12-09 14:55:00,151.9,152.24,151.75,151.95,29371.0,151.9,152.24,151.75,151.95,29371.0
2020-12-09 15:00:00,151.92,152.04,151.83,152.02,21597.0,151.92,152.04,151.83,152.02,21597.0
2020-12-09 15:05:00,152.04,152.25,151.94,152.16,25465.0,152.04,152.25,151.94,152.16,25465.0
2020-12-09 15:10:00,152.21,152.31,151.93,151.94,31019.0,152.21,152.31,151.93,151.94,31019.0
2020-12-09 15:15:00,151.96,152.08,151.35,151.44,30527.0,151.96,152.08,151.35,151.44,30527.0
2020-12-09 15:20:00,151.44,151.58,151.21,151.43,38339.0,151.44,151.58,151.21,151.43,38339.0
2020-12-09 15:25:00,151.42,151.42,151.07,151.1,32540.0,151.42,151.42,151.07,151.1,32540.0
2020-12-09 15:30:00,151.07,151.33,151.04,151.18,28782.0,151.07,151.33,151.04,151.18,28782.0
2020-12-09 15:35:00,151.15,151.37,151.02,151.24,26302.0,151.15,151.37,151.02,151.24,26302.0
2020-12-09 15:40:00,151.27,151.76,151.27,151.74,28427.0,151.27,151.76,151.27,151.74,28427.0
2020-12-09 15:45:00,151.72,152.13,151.58,151.65,76491.0,151.72,152.13,151.58,151.65,76491.0
2020-12-09 15:50:00,151.62,151.73,151.37,151.48,83999.0,151.62,151.73,151.37,151.48,83999.0
2020-12-09 15:55:00,151.59,151.96,151.51,151.57,166937.0,151.59,151.96,151.51,151.57,166937.0
2020-12-10 09:30:00,154.02,154.12,151.73,152.08,293709.0,154.02,154.12,151.73,152.08,293709.0
2020-12-10 09:35:00,152.21,153.63,152.1,153.63,105096.0,152.21,153.63,152.1,153.63,105096.0
2020-12-10 09:40:00,153.59,154.5,153.46,154.13,118575.0,153.59,154.5,153.46,154.13,118575.0
2020-12-10 09:45:00,154.13,154.35,153.72,154.16,40394.0,154.13,154.35,153.72,154.16,40394.0
2020-12-10 09:50:00,154.16,154.26,153.63,154.05,33352.0,154.16,154.26,153.63,154.05,33352.0
2020-12-10 09:55:00,153.98,154.37,153.85,153.89,42419.0,153.98,154.37,153.85,153.89,42419.0
2020-12-10 10:00:00,153.87,154.2,153.67,154.09,31958.0,153.87,154.2,153.67,154.09,31958.0
2020-12-10 10:05:00,154.09,154.37,153.94,154.26,47161.0,154.09,154.37,153.94,154.26,47161.0
2020-12-10 10:10:00,154.26,154.66,154.26,154.44,86588.0,154.26,154.66,154.26,154.44,86588.0
2020-12-10 10:15:00,154.45,155.3,154.36,155.3,58314.0,154.45,155.3,154.36,155.3,58314.0
2020-12-10 10:20:00,155.34,156.1,155.31,155.38,136674.0,155.34,156.1,155.31,155.38,136674.0
2020-12-10 10:25:00,155.41,156.22,155.38,156.19,63625.0,155.41,156.22,155.38,156.19,63625.0
2020-12-10 10:30:00,156.19,156.83,156.17,156.79,75652.0,156.19,156.83,156.17,156.79,75652.0
2020-12-10 10:35:00,156.8,157.89,156.79,157.89,109036.0,156.8,157.89,156.79,157.89,109036.0
2020-12-10 10:40:00,157.9,157.97,156.56,156.99,108039.0,157.9,157.97,156.56,156.99,108039.0
2020-12-10 10:45:00,157.0,157.62,156.98,157.45,90041.0,157.0,157.62,156.98,157.45,90041.0
2020-12-10 10:50:00,157.42,158.64,157.41,158.55,178703.0,157.42,158.64,157.41,158.55,178703.0
2020-12-10 10:55:00,158.55,158.63,157.56,157.71,68976.0,158.55,158.63,157.56,157.71,68976.0
2020-12-10 11:00:00,157.77,157.96,157.17,157.75,47919.0,157.77,157.96,157.17,157.75,47919.0
2020-12-10 11:05:00,157.75,157.97,157.57,157.89,38495.0,157.75,157.97,157.57,157.89,38495.0
2020-12-10 11:10:00,157.9,158.05,157.69,157.83,41056.0,157.9,158.05,157.69,157.83,41056.0
2020-12-10 11:15:00,157.82,158.45,157.82,158.45,40102.0,157.82,158.45,157.82,158.45,40102.0
2020-12-10 11:20:00,158.45,158.72,158.29,158.65,36484.0,158.45,158.72,158.29,158.65,36484.0
2020-12-10 11:25:00,158.65,158.8,157.87,157.92,56980.0,158.65,158.8,157.87,157.92,56980.0
2020-12-10 11:30:00,158.0,158.44,157.98,158.0,29278.0,158.0,158.44,157.98,158.0,29278.0
2020-12-10 11:35:00,158.01,158.01,157.11,157.2,36399.0,158.01,158.01,157.11,157.2,36399.0
2020-12-10 11:40:00,157.21,157.67,157.2,157.37,28429.0,157.21,157.67,157.2,157.37,28429.0
2020-12-10 11:45:00,157.32,157.9,157.32,157.9,23914.0,157.32,157.9,157.32,157.9,23914.0
2020-12-10 11:50:00,157.93,158.18,157.76,158.13,35623.0,157.93,158.18,157.76,158.13,35623.0
2020-12-10 11:55:00,158.07,158.09,157.66,157.76,25681.0,158.07,158.09,157.66,157.76,25681.0
2020-12-10 12:00:00,157.79,158.12,157.77,158.05,22017.0,157.79,158.12,157.77,158.05,22017.0
2020-12-10 12:05:00,158.05,158.22,157.99,158.16,15271.0,158.05,158.22,157.99,158.16,15271.0
2020-12-10 12:10:00,158.14,158.36,157.75,157.75,14509.0,158.14,158.36,157.75,157.75,14509.0
2020-12-10 12:15:00,157.77,157.77,157.29,157.48,17475.0,157.77,157.77,157.29,157.48,17475.0
2020-12-10 12:20:00,157.46,157.47,157.25,157.31,12547.0,157.46,157.47,157.25,157.31,12547.0
2020-12-10 12:25:00,157.33,157.61,157.33,157.58,14891.0,157.33,157.61,157.33,157.58,14891.0
2020-12-10 12:30:00,157.56,157.78,157.33,157.33,25100.0,157.56,157.78,157.33,157.33,25100.0
2020-12-10 12:35:00,157.38,157.42,156.91,156.94,17804.0,157.38,157.42,156.91,156.94,17804.0
2020-12-10 12:40:00,157.02,157.43,156.96,157.33,18598.0,157.02,157.43,156.96,157.33,18598.0
2020-12-10 12:45:00,157.29,157.29,156.68,156.78,18434.0,157.29,157.29,156.68,156.78,18434.0
2020-12-10 12:50:00,156.73,156.91,156.64,156.81,14500.0,156.73,156.91,156.64,156.81,14500.0
2020-12-10 12:55:00,156.78,157.0,156.78,156.95,17032.0,156.78,157.0,156.78,156.95,17032.0
2020-12-10 13:00:00,156.94,157.39,156.9,157.24,123812.0,156.94,157.39,156.9,157.24,123812.0
2020-12-10 13:05:00,157.3,157.49,157.17,157.27,13950.0,157.3,157.49,157.17,157.27,13950.0
2020-12-10 13:10:00,157.25,157.26,156.97,157.03,13334.0,157.25,157.26,156.97,157.03,13334.0
2020-12-10 13:15:00,157.03,157.37,157.01,157.36,11200.0,157.03,157.37,157.01,157.36,11200.0
2020-12-10 13:20:00,157.35,157.62,157.35,157.59,19910.0,157.35,157.62,157.35,157.59,19910.0
2020-12-10 13:25:00,157.63,157.82,157.5,157.6,24532.0,157.63,157.82,157.5,157.6,24532.0
2020-12-10 13:30:00,157.64,157.86,157.34,157.36,21716.0,157.64,157.86,157.34,157.36,21716.0
2020-12-10 13:35:00,157.32,157.4,157.27,157.35,11063.0,157.32,157.4,157.27,157.35,11063.0
2020-12-10 13:40:00,157.34,157.52,157.27,157.52,20433.0,157.34,157.52,157.27,157.52,20433.0
2020-12-10 13:45:00,157.56,157.71,157.48,157.7,18100.0,157.56,157.71,157.48,157.7,18100.0
2020-12-10 13:50:00,157.7,158.09,157.7,158.0,23710.0,157.7,158.09,157.7,158.0,23710.0
2020-12-10 13:55:00,158.0,158.1,157.87,158.05,16762.0,158.0,158.1,157.87,158.05,16762.0
2020-12-10 14:00:00,158.11,158.12,158.03,158.03,11299.0,158.11,158.12,158.03,158.03,11299.0
2020-12-10 14:05:00,158.02,158.22,157.99,158.21,25041.0,158.02,158.22,157.99,158.21,25041.0
2020-12-10 14:10:00,158.23,158.25,158.11,158.22,31121.0,158.23,158.25,158.11,158.22,31121.0
2020-12-10 14:15:00,158.24,158.29,157.87,157.95,27680.0,158.24,158.29,157.87,157.95,27680.0
2020-12-10 14:20:00,157.94,158.08,157.93,158.08,16050.0,157.94,158.08,157.93,158.08,16050.0
2020-12-10 14:25:00,158.1,158.26,158.04,158.17,31324.0,158.1,158.26,158.04,158.17,31324.0
2020-12-10 14:30:00,158.18,158.53,158.16,158.47,42849.0,158.18,158.53,158.16,158.47,42849.0
2020-12-10 14:35:00,158.44,158.71,158.44,158.65,32226.0,158.44,158.71,158.44,158.65,32226.0
2020-12-10 14:40:00,158.62,158.68,158.54,158.56,32862.0,158.62,158.68,158.54,158.56,32862.0
2020-12-10 14:45:00,158.55,158.56,158.11,158.33,26720.0,158.55,158.56,158.11,158.33,26720.0
2020-12-10 14:50:00,158.34,158.45,158.19,158.36,25993.0,158.34,158.45,158.19,158.36,25993.0
2020-12-10 14:55:00,158.31,158.37,158.04,158.08,20427.0,158.31,158.37,158.04,158.08,20427.0
2020-12-10 15:00:00,158.12,158.33,158.1,158.32,19895.0,158.12,158.33,158.1,158.32,19895.0
2020-12-10 15:05:00,158.32,158.45,158.25,158.39,24766.0,158.32,158.45,158.25,158.39,24766.0
2020-12-10 15:10:00,158.39,158.52,158.28,158.52,22894.0,158.39,158.52,158.28,158.52,22894.0
2020-12-10 15:15:00,158.52,158.67,158.38,158.46,31633.0,158.52,158.67,158.38,158.46,31633.0
2020-12-10 15:20:00,158.47,158.58,158.45,158.56,18173.0,158.47,158.58,158.45,158.56,18173.0
2020-12-10 15:25:00,158.55,158.6,158.25,158.31,40696.0,158.55,158.6,158.25,158.31,40696.0
2020-12-10 15:30:00,158.33,158.34,157.94,157.96,31687.0,158.33,158.34,157.94,157.96,31687.0
2020-12-10 15:35:00,157.98,158.35,157.98,158.3,30551.0,157.98,158.35,157.98,158.3,30551.0
2020-12-10 15:40:00,158.3,158.45,158.29,158.39,42789.0,158.3,158.45,158.29,158.39,42789.0
2020-12-10 15:45:00,158.4,158.6,158.24,158.28,58498.0,158.4,158.6,158.24,158.28,58498.0
2020-12-10 15:50:00,158.28,158.3,158.04,158.2,78899.0,158.28,158.3,158.04,158.2,78899.0
2020-12-10 15:55:00,158.22,158.5,158.18,158.38,166415.0,158.22,158.5,158.18,158.38,166415.0
2020-12-11 09:30:00,158.03,159.78,157.68,159.6,296861.0,158.03,159.78,157.68,159.6,296861.0
2020-12-11 09:35:00,159.71,162.48,159.47,161.38,324867.0,159.71,162.48,159.47,161.38,324867.0
2020-12-11 09:40:00,161.43,161.85,160.5,160.72,153197.0,161.43,161.85,160.5,160.72,153197.0
2020-12-11 09:45:00,160.79,162.59,160.65,162.58,127600.0,160.79,162.59,160.65,162.58,127600.0
2020-12-11 09:50:00,162.58,162.87,161.82,161.98,130107.0,162.58,162.87,161.82,161.98,130107.0
2020-12-11 09:55:00,161.88,161.88,160.89,161.05,90624.0,161.88,161.88,160.89,161.05,90624.0
2020-12-11 10:00:00,161.0,161.83,160.99,161.65,66073.0,161.0,161.83,160.99,161.65,66073.0
2020-12-11 10:05:00,161.73,162.14,160.91,161.51,105728.0,161.73,162.14,160.91,161.51,105728.0
2020-12-11 10:10:00,161.6,161.87,161.45,161.74,43761.0,161.6,161.87,161.45,161.74,43761.0
2020-12-11 10:15:00,161.72,161.76,161.48,161.72,52214.0,161.72,161.76,161.48,161.72,52214.0
2020-12-11 10:20:00,161.69,162.43,161.54,162.17,73621.0,161.69,162.43,161.54,162.17,73621.0
2020-12-11 10:25:00,162.18,162.41,161.94,162.41,100705.0,162.18,162.41,161.94,162.41,100705.0
2020-12-11 10:30:00,162.42,163.0,162.35,162.83,107216.0,162.42,163.0,162.35,162.83,107216.0
2020-12-11 10:35:00,162.86,162.98,162.4,162.61,58156.0,162.86,162.98,162.4,162.61,58156.0
2020-12-11 10:40:00,162.65,162.99,162.61,162.9,47949.0,162.65,162.99,162.61,162.9,47949.0
2020-12-11 10:45:00,162.91,163.4,162.87,163.11,111172.0,162.91,163.4,162.87,163.11,111172.0
2020-12-11 10:50:00,163.07,163.15,161.98,162.12,74324.0,163.07,163.15,161.98,162.12,74324.0
2020-12-11 10:55:00,162.12,162.53,162.0,162.53,35639.0,162.12,162.53,162.0,162.53,35639.0
2020-12-11 11:00:00,162.51,163.0,162.43,162.66,54332.0,162.51,163.0,162.43,162.66,54332.0
2020-12-11 11:05:00,162.66,163.0,162.36,162.37,48233.0,162.66,163.0,162.36,162.37,48233.0
2020-12-11 11:10:00,162.44,162.84,162.35,162.57,22021.0,162.44,162.84,162.35,162.57,22021.0
2020-12-11 11:15:00,162.53,163.15,162.52,163.15,35105.0,162.53,163.15,162.52,163.15,35105.0
2020-12-11 11:20:00,163.2,163.25,162.92,162.99,41061.0,163.2,163.25,162.92,162.99,41061.0
2020-12-11 11:25:00,163.0,163.0,162.44,162.44,65406.0,163.0,163.0,162.44,162.44,65406.0
2020-12-11 11:30:00,162.4,163.06,162.34,162.93,43481.0,162.4,163.06,162.34,162.93,43481.0
2020-12-11 11:35:00,162.95,163.08,162.61,162.91,30689.0,162.95,163.08,162.61,162.91,30689.0
2020-12-11 11:40:00,162.93,162.94,162.37,162.6,42895.0,162.93,162.94,162.37,162.6,42895.0
2020-12-11 11:45:00,162.59,162.7,162.12,162.24,39340.0,162.59,162.7,162.12,162.24,39340.0
2020-12-11 11:50:00,162.25,162.32,161.83,161.84,52130.0,162.25,162.32,161.83,161.84,52130.0
2020-12-11 11:55:00,161.8,161.82,161.1,161.6,107196.0,161.8,161.82,161.1,161.6,107196.0
2020-12-11 12:00:00,161.66,162.21,161.66,162.17,25876.0,161.66,162.21,161.66,162.17,25876.0
2020-12-11 12:05:00,162.17,162.47,162.09,162.47,21088.0,162.17,162.47,162.09,162.47,21088.0
2020-12-11 12:10:00,162.46,162.46,161.87,161.89,24821.0,162.46,162.46,161.87,161.89,24821.0
2020-12-11 12:15:00,161.92,162.21,161.66,161.73,43467.0,161.92,162.21,161.66,161.73,43467.0
2020-12-11 12:20:00,161.73,161.73,160.5,160.64,108512.0,161.73,161.73,160.5,160.64,108512.0
2020-12-11 12:25:00,160.64,161.52,160.55,161.5,35203.0,160.64,161.52,160.55,161.5,35203.0
2020-12-11 12:30:00,161.47,161.54,161.3,161.44,34324.0,161.47,161.54,161.3,161.44,34324.0
2020-12-11 12:35:00,161.51,161.64,161.33,161.44,31481.0,161.51,161.64,161.33,161.44,31481.0
2020-12-11 12:40:00,161.43,161.56,161.2,161.47,31694.0,161.43,161.56,161.2,161.47,31694.0
2020-12-11 12:45:00,161.47,161.55,161.3,161.43,26587.0,161.47,161.55,161.3,161.43,26587.0
2020-12-11 12:50:00,161.41,161.54,161.37,161.37,12018.0,161.41,161.54,161.37,161.37,12018.0
2020-12-11 12:55:00,161.5,161.84,161.5,161.8,34453.0,161.5,161.84,161.5,161.8,34453.0
2020-12-11 13:00:00,161.8,161.93,161.67,161.93,29420.0,161.8,161.93,161.67,161.93,29420.0
2020-12-11 13:05:00,161.97,162.04,161.81,161.89,21917.0,161.97,162.04,161.81,161.89,21917.0
2020-12-11 13:10:00,161.93,162.21,161.93,161.97,41214.0,161.93,162.21,161.93,161.97,41214.0
2020-12-11 13:15:00,161.99,162.06,161.52,161.55,17321.0,161.99,162.06,161.52,161.55,17321.0
2020-12-11 13:20:00,161.54,161.63,161.53,161.62,11095.0,161.54,161.63,161.53,161.62,11095.0
2020-12-11 13:25:00,161.62,161.72,161.54,161.66,11296.0,161.62,161.72,161.54,161.66,11296.0
2020-12-11 13:30:00,161.65,161.82,161.6,161.82,27372.0,161.65,161.82,161.6,161.82,27372.0
2020-12-11 13:35:00,161.79,161.85,161.52,161.63,40340.0,161.79,161.85,161.52,161.63,40340.0
2020-12-11 13:40:00,161.62,161.82,161.55,161.81,26066.0,161.62,161.82,161.55,161.81,26066.0
2020-12-11 13:45:00,161.83,162.21,161.77,162.2,24245.0,161.83,162.21,161.77,162.2,24245.0
2020-12-11 13:50:00,162.2,162.47,162.16,162.42,30014.0,162.2,162.47,162.16,162.42,30014.0
2020-12-11 13:55:00,162.42,162.42,162.14,162.21,15673.0,162.42,162.42,162.14,162.21,15673.0
2020-12-11 14:00:00,162.24,162.24,162.01,162.11,25111.0,162.24,162.24,162.01,162.11,25111.0
2020-12-11 14:05:00,162.17,162.44,162.13,162.33,22510.0,162.17,162.44,162.13,162.33,22510.0
2020-12-11 14:10:00,162.36,162.37,162.17,162.18,25774.0,162.36,162.37,162.17,162.18,25774.0
2020-12-11 14:15:00,162.18,162.18,161.95,162.03,15349.0,162.18,162.18,161.95,162.03,15349.0
2020-12-11 14:20:00,162.08,162.55,162.08,162.51,47827.0,162.08,162.55,162.08,162.51,47827.0
2020-12-11 14:25:00,162.53,162.54,162.26,162.46,23148.0,162.53,162.54,162.26,162.46,23148.0
2020-12-11 14:30:00,162.47,162.58,162.42,162.47,22813.0,162.47,162.58,162.42,162.47,22813.0
2020-12-11 14:35:00,162.5,162.5,162.21,162.39,26371.0,162.5,162.5,162.21,162.39,26371.0
2020-12-11 14:40:00,162.38,162.56,162.33,162.41,25038.0,162.38,162.56,162.33,162.41,25038.0
2020-12-11 14:45:00,162.42,162.58,162.41,162.49,11894.0,162.42,162.58,162.41,162.49,11894.0
2020-12-11 14:50:00,162.48,162.54,162.39,162.5,34899.0,162.48,162.54,162.39,162.5,34899.0
2020-12-11 14:55:00,162.51,162.52,162.24,162.29,31721.0,162.51,162.52,162.24,162.29,31721.0
2020-12-11 15:00:00,162.29,162.32,161.95,161.95,21398.0,162.29,162.32,161.95,161.95,21398.0
2020-12-11 15:05:00,161.93,162.05,161.88,162.03,22510.0,161.93,162.05,161.88,162.03,22510.0
2020-12-11 15:10:00,162.04,162.26,162.02,162.18,25927.0,162.04,162.26,162.02,162.18,25927.0
2020-12-11 15:15:00,162.24,162.46,162.16,162.35,41952.0,162.24,162.46,162.16,162.35,41952.0
2020-12-11 15:20:00,162.31,162.31,162.02,162.1,37423.0,162.31,162.31,162.02,162.1,37423.0
2020-12-11 15:25:00,162.09,162.13,161.61,161.84,34443.0,162.09,162.13,161.61,161.84,34443.0
2020-12-11 15:30:00,161.85,161.93,161.76,161.82,37467.0,161.85,161.93,161.76,161.82,37467.0
2020-12-11 15:35:00,161.83,161.85,161.51,161.55,39466.0,161.83,161.85,161.51,161.55,39466.0
2020-12-11 15:40:00,161.57,161.75,161.56,161.59,40574.0,161.57,161.75,161.56,161.59,40574.0
2020-12-11 15:45:00,161.58,161.63,161.4,161.59,53020.0,161.58,161.63,161.4,161.59,53020.0
2020-12-11 15:50:00,161.59,161.59,161.07,161.16,109830.0,161.59,161.59,161.07,161.16,109830.0
2020-12-11 15:55:00,161.16,161.4,161.07,161.24,125784.0,161.16,161.4,161.07,161.24,125784.0
2020-12-14 09:30:00,164.65,165.47,164.06,164.7,325540.0,164.65,165.47,164.06,164.7,325540.0
2020-12-14 09:35:00,164.5,167.29,164.44,166.93,177965.0,164.5,167.29,164.44,166.93,177965.0
2020-12-14 09:40:00,166.89,167.2,166.18,166.54,85203.0,166.89,167.2,166.18,166.54,85203.0
2020-12-14 09:45:00,166.54,166.88,165.2,165.35,115806.0,166.54,166.88,165.2,165.35,115806.0
2020-12-14 09:50:00,165.39,166.05,165.38,165.53,98941.0,165.39,166.05,165.38,165.53,98941.0
2020-12-14 09:55:00,165.58,166.38,165.23,166.38,63807.0,165.58,166.38,165.23,166.38,63807.0
2020-12-14 10:00:00,166.39,166.46,165.42,165.46,45128.0,166.39,166.46,165.42,165.46,45128.0
2020-12-14 10:05:00,165.48,165.99,165.11,165.17,56519.0,165.48,165.99,165.11,165.17,56519.0
2020-12-14 10:10:00,165.17,165.24,164.54,164.91,76085.0,165.17,165.24,164.54,164.91,76085.0
2020-12-14 10:15:00,164.87,165.51,164.75,165.33,74777.0,164.87,165.51,164.75,165.33,74777.0
2020-12-14 10:20:00,165.3,165.59,165.16,165.16,29842.0,165.3,165.59,165.16,165.16,29842.0
2020-12-14 10:25:00,165.18,165.59,164.91,165.45,85301.0,165.18,165.59,164.91,165.45,85301.0
2020-12-14 10:30:00,165.37,166.2,165.26,166.05,60187.0,165.37,166.2,165.26,166.05,60187.0
2020-12-14 10:35:00,166.0,166.13,165.75,166.04,47410.0,166.0,166.13,165.75,166.04,47410.0
2020-12-14 10:40:00,166.02,166.3,165.71,166.26,41619.0,166.02,166.3,165.71,166.26,41619.0
2020-12-14 10:45:00,166.24,166.55,165.91,166.37,50501.0,166.24,166.55,165.91,166.37,50501.0
2020-12-14 10:50:00,166.38,166.75,166.38,166.72,44859.0,166.38,166.75,166.38,166.72,44859.0
2020-12-14 10:55:00,166.74,167.09,166.5,166.67,60668.0,166.74,167.09,166.5,166.67,60668.0
2020-12-14 11:00:00,166.69,167.18,166.66,166.82,79711.0,166.69,167.18,166.66,166.82,79711.0
2020-12-14 11:05:00,166.82,167.05,166.49,166.49,32911.0,166.82,167.05,166.49,166.49,32911.0
2020-12-14 11:10:00,166.47,166.77,166.35,166.75,34931.0,166.47,166.77,166.35,166.75,34931.0
2020-12-14 11:15:00,166.75,166.75,166.25,166.38,28064.0,166.75,166.75,166.25,166.38,28064.0
2020-12-14 11:20:00,166.36,166.49,166.18,166.27,24402.0,166.36,166.49,166.18,166.27,24402.0
2020-12-14 11:25:00,166.32,166.37,165.82,165.84,38113.0,166.32,166.37,165.82,165.84,38113.0
2020-12-14 11:30:00,165.87,165.95,165.18,165.18,39793.0,165.87,165.95,165.18,165.18,39793.0
2020-12-14 11:35:00,165.22,165.25,164.72,164.75,61791.0,165.22,165.25,164.72,164.75,61791.0
2020-12-14 11:40:00,164.78,165.11,164.57,165.11,37098.0,164.78,165.11,164.57,165.11,37098.0
2020-12-14 11:45:00,165.06,165.41,165.0,165.08,27744.0,165.06,165.41,165.0,165.08,27744.0
2020-12-14 11:50:00,165.08,165.12,164.74,164.88,33191.0,165.08,165.12,164.74,164.88,33191.0
2020-12-14 11:55:00,164.86,164.99,164.53,164.85,29287.0,164.86,164.99,164.53,164.85,29287.0
2020-12-14 12:00:00,164.84,164.93,164.78,164.8,15641.0,164.84,164.93,164.78,164.8,15641.0
2020-12-14 12:05:00,164.8,165.14,164.79,164.87,35286.0,164.8,165.14,164.79,164.87,35286.0
2020-12-14 12:10:00,164.92,165.12,164.81,164.85,16021.0,164.92,165.12,164.81,164.85,16021.0
2020-12-14 12:15:00,164.85,164.96,164.67,164.67,32093.0,164.85,164.96,164.67,164.67,32093.0
2020-12-14 12:20:00,164.67,164.69,164.13,164.13,41979.0,164.67,164.69,164.13,164.13,41979.0
2020-12-14 12:25:00,164.12,164.14,163.64,163.7,63636.0,164.12,164.14,163.64,163.7,63636.0
2020-12-14 12:30:00,163.64,163.64,163.31,163.43,36393.0,163.64,163.64,163.31,163.43,36393.0
2020-12-14 12:35:00,163.43,163.64,163.42,163.64,13998.0,163.43,163.64,163.42,163.64,13998.0
2020-12-14 12:40:00,163.59,163.74,163.38,163.53,34115.0,163.59,163.74,163.38,163.53,34115.0
2020-12-14 12:45:00,163.5,163.61,163.41,163.42,17393.0,163.5,163.61,163.41,163.42,17393.0
2020-12-14 12:50:00,163.41,163.41,162.82,163.29,44892.0,163.41,163.41,162.82,163.29,44892.0
2020-12-14 12:55:00,163.28,163.29,163.11,163.23,16514.0,163.28,163.29,163.11,163.23,16514.0
2020-12-14 13:00:00,163.26,163.56,163.26,163.54,16880.0,163.26,163.56,163.26,163.54,16880.0
2020-12-14 13:05:00,163.56,163.72,163.36,163.36,23097.0,163.56,163.72,163.36,163.36,23097.0
2020-12-14 13:10:00,163.41,163.41,163.11,163.15,17640.0,163.41,163.41,163.11,163.15,17640.0
2020-12-14 13:15:00,163.16,163.51,163.11,163.47,15965.0,163.16,163.51,163.11,163.47,15965.0
2020-12-14 13:20:00,163.48,163.95,163.48,163.93,25391.0,163.48,163.95,163.48,163.93,25391.0
2020-12-14 13:25:00,163.99,164.37,163.93,164.07,92906.0,163.99,164.37,163.93,164.07,92906.0
2020-12-14 13:30:00,164.08,164.37,164.08,164.33,18428.0,164.08,164.37,164.08,164.33,18428.0
2020-12-14 13:35:00,164.34,164.49,164.31,164.33,21985.0,164.34,164.49,164.31,164.33,21985.0
2020-12-14 13:40:00,164.32,164.42,164.23,164.3,11419.0,164.32,164.42,164.23,164.3,11419.0
2020-12-14 13:45:00,164.3,164.38,164.11,164.38,23444.0,164.3,164.38,164.11,164.38,23444.0
2020-12-14 13:50:00,164.4,164.78,164.38,164.73,17383.0,164.4,164.78,164.38,164.73,17383.0
2020-12-14 13:55:00,164.7,164.86,164.66,164.78,18149.0,164.7,164.86,164.66,164.78,18149.0
2020-12-14 14:00:00,164.79,164.96,164.76,164.85,20158.0,164.79,164.96,164.76,164.85,20158.0
2020-12-14 14:05:00,164.87,165.1,164.85,165.1,18252.0,164.87,165.1,164.85,165.1,18252.0
2020-12-14 14:10:00,165.12,165.22,164.92,164.93,22575.0,165.12,165.22,164.92,164.93,22575.0
2020-12-14 14:15:00,164.91,164.99,164.82,164.87,19077.0,164.91,164.99,164.82,164.87,19077.0
2020-12-14 14:20:00,164.94,165.24,164.94,165.21,18378.0,164.94,165.24,164.94,165.21,18378.0
2020-12-14 14:25:00,165.22,165.28,165.18,165.21,17912.0,165.22,165.28,165.18,165.21,17912.0
2020-12-14 14:30:00,165.22,165.22,164.82,164.94,20647.0,165.22,165.22,164.82,164.94,20647.0
2020-12-14 14:35:00,164.99,164.99,164.55,164.67,17026.0,164.99,164.99,164.55,164.67,17026.0
2020-12-14 14:40:00,164.67,164.74,164.6,164.71,8810.0,164.67,164.74,164.6,164.71,8810.0
2020-12-14 14:45:00,164.68,164.74,164.57,164.57,11932.0,164.68,164.74,164.57,164.57,11932.0
2020-12-14 14:50:00,164.55,164.6,164.4,164.43,15442.0,164.55,164.6,164.4,164.43,15442.0
2020-12-14 14:55:00,164.46,164.5,164.34,164.34,15742.0,164.46,164.5,164.34,164.34,15742.0
2020-12-14 15:00:00,164.35,164.35,164.02,164.35,14841.0,164.35,164.35,164.02,164.35,14841.0
2020-12-14 15:05:00,164.37,164.48,164.3,164.34,19997.0,164.37,164.48,164.3,164.34,19997.0
2020-12-14 15:10:00,164.39,164.51,164.38,164.42,15254.0,164.39,164.51,164.38,164.42,15254.0
2020-12-14 15:15:00,164.39,164.67,164.39,164.51,20586.0,164.39,164.67,164.39,164.51,20586.0
2020-12-14 15:20:00,164.5,164.51,164.21,164.29,24161.0,164.5,164.51,164.21,164.29,24161.0
2020-12-14 15:25:00,164.24,164.45,164.22,164.27,26050.0,164.24,164.45,164.22,164.27,26050.0
2020-12-14 15:30:00,164.27,164.37,163.94,163.96,21479.0,164.27,164.37,163.94,163.96,21479.0
2020-12-14 15:35:00,163.94,164.12,163.89,164.06,30002.0,163.94,164.12,163.89,164.06,30002.0
2020-12-14 15:40:00,164.05,164.07,163.92,163.97,41700.0,164.05,164.07,163.92,163.97,41700.0
2020-12-14 15:45:00,163.97,164.11,163.87,163.89,50545.0,163.97,164.11,163.87,163.89,50545.0
2020-12-14 15:50:00,163.89,163.9,163.29,163.36,89738.0,163.89,163.9,163.29,163.36,89738.0
2020-12-14 15:55:00,163.37,163.45,162.9,162.92,156706.0,163.37,163.45,162.9,162.92,156706.0
2020-12-15 09:30:00,169.67,170.32,168.16,169.15,402861.0,169.67,170.32,168.16,169.15,402861.0
2020-12-15 09:35:00,169.13,170.68,168.79,170.56,333901.0,169.13,170.68,168.79,170.56,333901.0
2020-12-15 09:40:00,170.6,171.88,170.29,171.85,450548.0,170.6,171.88,170.29,171.85,450548.0
2020-12-15 09:45:00,171.81,173.22,171.58,173.01,486113.0,171.81,173.22,171.58,173.01,486113.0
2020-12-15 09:50:00,173.09,176.29,173.09,176.24,575035.0,173.09,176.29,173.09,176.24,575035.0
2020-12-15 09:55:00,176.17,176.83,174.85,176.55,569982.0,176.17,176.83,174.85,176.55,569982.0
2020-12-15 10:00:00,176.69,178.91,176.05,178.9,729223.0,176.69,178.91,176.05,178.9,729223.0
2020-12-15 10:05:00,178.9,181.65,178.85,180.53,1127829.0,178.9,181.65,178.85,180.53,1127829.0
2020-12-15 10:10:00,180.48,180.6,178.34,179.21,785321.0,180.48,180.6,178.34,179.21,785321.0
2020-12-15 10:15:00,179.14,179.87,178.52,179.81,291803.0,179.14,179.87,178.52,179.81,291803.0
2020-12-15 10:20:00,179.87,180.88,179.53,180.21,338067.0,179.87,180.88,179.53,180.21,338067.0
2020-12-15 10:25:00,180.25,180.48,178.5,178.73,300339.0,180.25,180.48,178.5,178.73,300339.0
2020-12-15 10:30:00,178.71,179.82,178.6,179.24,216181.0,178.71,179.82,178.6,179.24,216181.0
2020-12-15 10:35:00,179.3,179.83,178.69,178.88,162948.0,179.3,179.83,178.69,178.88,162948.0
2020-12-15 10:40:00,178.93,179.31,178.7,178.84,177006.0,178.93,179.31,178.7,178.84,177006.0
2020-12-15 10:45:00,178.87,179.08,178.4,178.95,197913.0,178.87,179.08,178.4,178.95,197913.0
2020-12-15 10:50:00,178.96,179.13,178.45,178.83,111407.0,178.96,179.13,178.45,178.83,111407.0
2020-12-15 10:55:00,178.82,179.11,178.42,179.07,149308.0,178.82,179.11,178.42,179.07,149308.0
2020-12-15 11:00:00,179.07,179.45,177.58,177.6,315153.0,179.07,179.45,177.58,177.6,315153.0
2020-12-15 11:05:00,177.6,177.65,176.51,176.98,278610.0,177.6,177.65,176.51,176.98,278610.0
2020-12-15 11:10:00,176.94,177.77,176.82,177.26,180984.0,176.94,177.77,176.82,177.26,180984.0
2020-12-15 11:15:00,177.24,178.29,177.21,178.29,115256.0,177.24,178.29,177.21,178.29,115256.0
2020-12-15 11:20:00,178.26,178.84,177.78,177.9,172105.0,178.26,178.84,177.78,177.9,172105.0
2020-12-15 11:25:00,177.98,178.06,177.05,177.65,94063.0,177.98,178.06,177.05,177.65,94063.0
2020-12-15 11:30:00,177.65,178.96,177.5,178.94,91503.0,177.65,178.96,177.5,178.94,91503.0
2020-12-15 11:35:00,178.94,179.0,178.44,178.99,98005.0,178.94,179.0,178.44,178.99,98005.0
2020-12-15 11:40:00,178.98,179.0,177.92,178.24,102681.0,178.98,179.0,177.92,178.24,102681.0
2020-12-15 11:45:00,178.2,178.4,177.82,178.26,57941.0,178.2,178.4,177.82,178.26,57941.0
2020-12-15 11:50:00,178.24,178.93,178.15,178.79,55824.0,178.24,178.93,178.15,178.79,55824.0
2020-12-15 11:55:00,178.82,179.01,178.21,178.54,71614.0,178.82,179.01,178.21,178.54,71614.0
2020-12-15 12:00:00,178.44,179.77,178.22,179.77,125382.0,178.44,179.77,178.22,179.77,125382.0
2020-12-15 12:05:00,179.78,179.85,178.87,179.62,96305.0,179.78,179.85,178.87,179.62,96305.0
2020-12-15 12:10:00,179.56,180.2,179.41,179.61,101842.0,179.56,180.2,179.41,179.61,101842.0
2020-12-15 12:15:00,179.62,179.88,179.42,179.88,69035.0,179.62,179.88,179.42,179.88,69035.0
2020-12-15 12:20:00,179.89,180.21,179.72,180.03,95114.0,179.89,180.21,179.72,180.03,95114.0
2020-12-15 12:25:00,180.03,180.06,179.34,179.37,111736.0,180.03,180.06,179.34,179.37,111736.0
2020-12-15 12:30:00,179.36,179.67,179.02,179.54,54122.0,179.36,179.67,179.02,179.54,54122.0
2020-12-15 12:35:00,179.55,179.62,178.72,178.95,57570.0,179.55,179.62,178.72,178.95,57570.0
2020-12-15 12:40:00,178.96,179.0,178.65,178.68,39328.0,178.96,179.0,178.65,178.68,39328.0
2020-12-15 12:45:00,178.73,179.0,178.08,178.11,58013.0,178.73,179.0,178.08,178.11,58013.0
2020-12-15 12:50:00,178.15,178.45,178.04,178.29,32900.0,178.15,178.45,178.04,178.29,32900.0
2020-12-15 12:55:00,178.26,178.31,177.66,178.05,60181.0,178.26,178.31,177.66,178.05,60181.0
2020-12-15 13:00:00,178.08,178.47,177.96,178.39,38291.0,178.08,178.47,177.96,178.39,38291.0
2020-12-15 13:05:00,178.47,178.73,178.21,178.65,94064.0,178.47,178.73,178.21,178.65,94064.0
2020-12-15 13:10:00,178.67,178.84,178.57,178.79,36030.0,178.67,178.84,178.57,178.79,36030.0
2020-12-15 13:15:00,178.79,178.94,178.59,178.86,28857.0,178.79,178.94,178.59,178.86,28857.0
2020-12-15 13:20:00,178.87,178.99,178.53,178.92,34102.0,178.87,178.99,178.53,178.92,34102.0
2020-12-15 13:25:00,178.84,179.22,178.68,179.21,34349.0,178.84,179.22,178.68,179.21,34349.0
2020-12-15 13:30:00,179.23,179.29,178.59,178.78,81132.0,179.23,179.29,178.59,178.78,81132.0
2020-12-15 13:35:00,178.71,179.12,178.71,179.03,45777.0,178.71,179.12,178.71,179.03,45777.0
2020-12-15 13:40:00,179.06,179.17,178.75,178.97,43174.0,179.06,179.17,178.75,178.97,43174.0
2020-12-15 13:45:00,178.96,179.04,178.75,178.91,26997.0,178.96,179.04,178.75,178.91,26997.0
2020-12-15 13:50:00,178.93,179.15,178.9,179.12,28118.0,178.93,179.15,178.9,179.12,28118.0
2020-12-15 13:55:00,179.09,179.3,178.94,179.3,22723.0,179.09,179.3,178.94,179.3,22723.0
2020-12-15 14:00:00,179.3,179.41,178.86,179.03,44241.0,179.3,179.41,178.86,179.03,44241.0
2020-12-15 14:05:00,179.03,179.88,179.0,179.85,80867.0,179.03,179.88,179.0,179.85,80867.0
2020-12-15 14:10:00,179.87,179.91,179.38,179.47,97093.0,179.87,179.91,179.38,179.47,97093.0
2020-12-15 14:15:00,179.47,179.49,179.16,179.27,46464.0,179.47,179.49,179.16,179.27,46464.0
2020-12-15 14:20:00,179.26,179.32,178.45,178.56,50847.0,179.26,179.32,178.45,178.56,50847.0
2020-12-15 14:25:00,178.53,178.72,178.49,178.72,29354.0,178.53,178.72,178.49,178.72,29354.0
2020-12-15 14:30:00,178.75,179.08,178.59,179.03,42504.0,178.75,179.08,178.59,179.03,42504.0
2020-12-15 14:35:00,179.03,180.01,179.02,179.81,88350.0,179.03,180.01,179.02,179.81,88350.0
2020-12-15 14:40:00,179.85,180.4,179.76,180.3,90261.0,179.85,180.4,179.76,180.3,90261.0
2020-12-15 14:45:00,180.3,180.5,179.6,179.65,67856.0,180.3,180.5,179.6,179.65,67856.0
2020-12-15 14:50:00,179.62,179.86,179.31,179.81,50698.0,179.62,179.86,179.31,179.81,50698.0
2020-12-15 14:55:00,179.81,180.08,179.63,179.77,58041.0,179.81,180.08,179.63,179.77,58041.0
2020-12-15 15:00:00,179.83,180.42,179.83,180.41,66631.0,179.83,180.42,179.83,180.41,66631.0
2020-12-15 15:05:00,180.43,180.77,180.35,180.66,101954.0,180.43,180.77,180.35,180.66,101954.0
2020-12-15 15:10:00,180.67,181.0,180.39,180.96,117556.0,180.67,181.0,180.39,180.96,117556.0
2020-12-15 15:15:00,180.95,181.24,180.9,181.09,155032.0,180.95,181.24,180.9,181.09,155032.0
2020-12-15 15:20:00,181.09,181.9,181.09,181.9,147363.0,181.09,181.9,181.09,181.9,147363.0
2020-12-15 15:25:00,181.9,182.49,181.46,182.45,227747.0,181.9,182.49,181.46,182.45,227747.0
2020-12-15 15:30:00,182.41,182.9,182.14,182.62,318391.0,182.41,182.9,182.14,182.62,318391.0
2020-12-15 15:35:00,182.6,183.69,182.51,183.66,228078.0,182.6,183.69,182.51,183.66,228078.0
2020-12-15 15:40:00,183.66,184.5,183.56,184.42,405146.0,183.66,184.5,183.56,184.42,405146.0
2020-12-15 15:45:00,184.44,184.89,183.81,184.87,362951.0,184.44,184.89,183.81,184.87,362951.0
2020-12-15 15:50:00,184.85,186.61,184.2,185.68,632055.0,184.85,186.61,184.2,185.68,632055.0
2020-12-15 15:55:00,185.75,186.2,185.42,185.5,748620.0,185.75,186.2,185.42,185.5,748620.0
2020-12-16 09:30:00,189.34,191.0,186.05,190.64,1555675.0,189.34,191.0,186.05,190.64,1555675.0
2020-12-16 09:35:00,190.73,195.83,190.6,192.94,1426258.0,190.73,195.83,190.6,192.94,1426258.0
2020-12-16 09:40:00,193.0,193.78,190.55,192.9,802986.0,193.0,193.78,190.55,192.9,802986.0
2020-12-16 09:45:00,193.01,195.39,192.04,194.63,811235.0,193.01,195.39,192.04,194.63,811235.0
2020-12-16 09:50:00,194.65,198.0,194.01,197.96,839290.0,194.65,198.0,194.01,197.96,839290.0
2020-12-16 09:55:00,197.96,199.74,197.55,199.1,1513962.0,197.96,199.74,197.55,199.1,1513962.0
2020-12-16 10:00:00,199.1,201.11,199.05,199.11,1231739.0,199.1,201.11,199.05,199.11,1231739.0
2020-12-16 10:05:00,199.2,200.0,198.26,198.49,647371.0,199.2,200.0,198.26,198.49,647371.0
2020-12-16 10:10:00,198.41,198.49,196.58,196.89,670911.0,198.41,198.49,196.58,196.89,670911.0
2020-12-16 10:15:00,196.77,197.91,195.6,195.65,764512.0,196.77,197.91,195.6,195.65,764512.0
2020-12-16 10:20:00,195.72,195.98,195.01,195.57,591935.0,195.72,195.98,195.01,195.57,591935.0
2020-12-16 10:25:00,195.57,195.65,194.46,194.69,403768.0,195.57,195.65,194.46,194.69,403768.0
2020-12-16 10:30:00,194.65,195.2,194.03,195.18,473686.0,194.65,195.2,194.03,195.18,473686.0
2020-12-16 10:35:00,195.12,195.69,193.42,193.53,566459.0,195.12,195.69,193.42,193.53,566459.0
2020-12-16 10:40:00,193.47,194.52,193.4,193.87,510132.0,193.47,194.52,193.4,193.87,510132.0
2020-12-16 10:45:00,193.92,193.99,192.58,192.88,339551.0,193.92,193.99,192.58,192.88,339551.0
2020-12-16 10:50:00,192.87,193.85,191.9,193.85,522067.0,192.87,193.85,191.9,193.85,522067.0
2020-12-16 10:55:00,193.75,195.0,193.31,194.76,515442.0,193.75,195.0,193.31,194.76,515442.0
2020-12-16 11:00:00,194.75,195.71,193.73,193.94,542742.0,194.75,195.71,193.73,193.94,542742.0
2020-12-16 11:05:00,193.81,193.87,190.26,191.09,876854.0,193.81,193.87,190.26,191.09,876854.0
2020-12-16 11:10:00,191.04,191.75,189.65,190.15,670783.0,191.04,191.75,189.65,190.15,670783.0
2020-12-16 11:15:00,190.18,190.8,189.65,190.35,420280.0,190.18,190.8,189.65,190.35,420280.0
2020-12-16 11:20:00,190.27,190.36,188.35,188.93,429091.0,190.27,190.36,188.35,188.93,429091.0
2020-12-16 11:25:00,188.91,189.77,188.23,188.23,334577.0,188.91,189.77,188.23,188.23,334577.0
2020-12-16 11:30:00,188.26,190.16,188.05,189.79,388994.0,188.26,190.16,188.05,189.79,388994.0
2020-12-16 11:35:00,189.72,189.92,187.85,189.22,331631.0,189.72,189.92,187.85,189.22,331631.0
2020-12-16 11:40:00,189.22,189.9,188.81,189.66,216591.0,189.22,189.9,188.81,189.66,216591.0
2020-12-16 11:45:00,189.73,190.34,188.14,188.61,332355.0,189.73,190.34,188.14,188.61,332355.0
2020-12-16 11:50:00,188.53,189.3,187.3,187.42,379701.0,188.53,189.3,187.3,187.42,379701.0
2020-12-16 11:55:00,187.32,189.1,187.27,188.94,166413.0,187.32,189.1,187.27,188.94,166413.0
2020-12-16 12:00:00,189.06,189.3,187.67,188.2,203492.0,189.06,189.3,187.67,188.2,203492.0
2020-12-16 12:05:00,188.23,188.99,188.22,188.9,104275.0,188.23,188.99,188.22,188.9,104275.0
2020-12-16 12:10:00,188.9,189.24,188.48,188.83,164175.0,188.9,189.24,188.48,188.83,164175.0
2020-12-16 12:15:00,188.94,188.98,187.55,187.57,138906.0,188.94,188.98,187.55,187.57,138906.0
2020-12-16 12:20:00,187.51,187.85,187.1,187.66,130860.0,187.51,187.85,187.1,187.66,130860.0
2020-12-16 12:25:00,187.61,187.98,187.1,187.74,165157.0,187.61,187.98,187.1,187.74,165157.0
2020-12-16 12:30:00,187.73,187.89,187.07,187.33,148703.0,187.73,187.89,187.07,187.33,148703.0
2020-12-16 12:35:00,187.36,188.04,187.35,187.65,132161.0,187.36,188.04,187.35,187.65,132161.0
2020-12-16 12:40:00,187.68,187.75,186.62,186.66,195851.0,187.68,187.75,186.62,186.66,195851.0
2020-12-16 12:45:00,186.66,187.15,186.25,186.98,196140.0,186.66,187.15,186.25,186.98,196140.0
2020-12-16 12:50:00,186.97,187.99,186.93,187.86,139648.0,186.97,187.99,186.93,187.86,139648.0
2020-12-16 12:55:00,187.88,187.88,187.35,187.54,94947.0,187.88,187.88,187.35,187.54,94947.0
2020-12-16 13:00:00,187.57,188.5,187.53,187.75,160998.0,187.57,188.5,187.53,187.75,160998.0
2020-12-16 13:05:00,187.7,187.85,186.81,186.89,119835.0,187.7,187.85,186.81,186.89,119835.0
2020-12-16 13:10:00,186.85,187.39,186.38,186.49,114712.0,186.85,187.39,186.38,186.49,114712.0
2020-12-16 13:15:00,186.42,186.78,185.73,185.86,163313.0,186.42,186.78,185.73,185.86,163313.0
2020-12-16 13:20:00,185.86,186.23,185.68,185.94,124882.0,185.86,186.23,185.68,185.94,124882.0
2020-12-16 13:25:00,185.95,186.85,185.85,186.16,141838.0,185.95,186.85,185.85,186.16,141838.0
2020-12-16 13:30:00,186.26,186.74,185.53,186.72,181726.0,186.26,186.74,185.53,186.72,181726.0
2020-12-16 13:35:00,186.63,186.66,186.11,186.47,71298.0,186.63,186.66,186.11,186.47,71298.0
2020-12-16 13:40:00,186.42,187.27,186.41,186.65,121437.0,186.42,187.27,186.41,186.65,121437.0
2020-12-16 13:45:00,186.61,187.34,186.53,186.74,88331.0,186.61,187.34,186.53,186.74,88331.0
2020-12-16 13:50:00,186.72,187.6,186.63,187.46,145777.0,186.72,187.6,186.63,187.46,145777.0
2020-12-16 13:55:00,187.49,187.73,186.84,186.96,157934.0,187.49,187.73,186.84,186.96,157934.0
2020-12-16 14:00:00,186.99,187.45,186.6,187.38,58815.0,186.99,187.45,186.6,187.38,58815.0
2020-12-16 14:05:00,187.38,188.0,186.7,186.93,101524.0,187.38,188.0,186.7,186.93,101524.0
2020-12-16 14:10:00,186.99,188.09,186.75,188.09,83503.0,186.99,188.09,186.75,188.09,83503.0
2020-12-16 14:15:00,188.07,188.77,187.91,188.76,212292.0,188.07,188.77,187.91,188.76,212292.0
2020-12-16 14:20:00,188.76,189.61,188.73,189.48,276517.0,188.76,189.61,188.73,189.48,276517.0
2020-12-16 14:25:00,189.47,189.85,189.0,189.85,190433.0,189.47,189.85,189.0,189.85,190433.0
2020-12-16 14:30:00,189.73,190.55,189.72,190.5,259374.0,189.73,190.55,189.72,190.5,259374.0
2020-12-16 14:35:00,190.49,190.73,189.54,190.06,287031.0,190.49,190.73,189.54,190.06,287031.0
2020-12-16 14:40:00,190.07,190.76,189.53,189.63,194695.0,190.07,190.76,189.53,189.63,194695.0
2020-12-16 14:45:00,189.71,190.89,189.66,190.82,161671.0,189.71,190.89,189.66,190.82,161671.0
2020-12-16 14:50:00,190.82,191.06,189.94,190.42,258009.0,190.82,191.06,189.94,190.42,258009.0
2020-12-16 14:55:00,190.43,190.65,189.75,189.77,93072.0,190.43,190.65,189.75,189.77,93072.0
2020-12-16 15:00:00,189.78,190.2,189.68,190.17,99296.0,189.78,190.2,189.68,190.17,99296.0
2020-12-16 15:05:00,190.2,190.21,189.76,189.88,69602.0,190.2,190.21,189.76,189.88,69602.0
2020-12-16 15:10:00,189.88,190.2,189.76,190.03,97183.0,189.88,190.2,189.76,190.03,97183.0
2020-12-16 15:15:00,190.01,190.8,190.01,190.7,77017.0,190.01,190.8,190.01,190.7,77017.0
2020-12-16 15:20:00,190.74,190.9,190.28,190.5,72961.0,190.74,190.9,190.28,190.5,72961.0
2020-12-16 15:25:00,190.57,190.58,190.01,190.2,61149.0,190.57,190.58,190.01,190.2,61149.0
2020-12-16 15:30:00,190.25,190.52,189.78,189.98,76979.0,190.25,190.52,189.78,189.98,76979.0
2020-12-16 15:35:00,190.0,190.16,189.6,190.06,90574.0,190.0,190.16,189.6,190.06,90574.0
2020-12-16 15:40:00,190.09,190.1,189.69,189.76,68456.0,190.09,190.1,189.69,189.76,68456.0
2020-12-16 15:45:00,189.75,190.16,189.38,189.69,141657.0,189.75,190.16,189.38,189.69,141657.0
2020-12-16 15:50:00,189.69,191.21,189.65,190.9,223429.0,189.69,191.21,189.65,190.9,223429.0
2020-12-16 15:55:00,190.9,190.97,190.34,190.43,239725.0,190.9,190.97,190.34,190.43,239725.0
2020-12-17 09:30:00,185.25,188.85,185.03,186.02,478266.0,185.25,188.85,185.03,186.02,478266.0
2020-12-17 09:35:00,186.01,187.0,184.8,186.78,472189.0,186.01,187.0,184.8,186.78,472189.0
2020-12-17 09:40:00,186.69,188.47,185.7,187.9,367019.0,186.69,188.47,185.7,187.9,367019.0
2020-12-17 09:45:00,187.88,191.2,187.6,191.06,490201.0,187.88,191.2,187.6,191.06,490201.0
2020-12-17 09:50:00,191.06,191.5,189.41,189.42,291223.0,191.06,191.5,189.41,189.42,291223.0
2020-12-17 09:55:00,189.6,191.8,189.21,191.8,250749.0,189.6,191.8,189.21,191.8,250749.0
2020-12-17 10:00:00,191.8,193.81,190.45,193.11,296203.0,191.8,193.81,190.45,193.11,296203.0
2020-12-17 10:05:00,193.06,193.3,192.22,192.8,152529.0,193.06,193.3,192.22,192.8,152529.0
2020-12-17 10:10:00,192.87,193.99,192.52,192.61,211440.0,192.87,193.99,192.52,192.61,211440.0
2020-12-17 10:15:00,192.64,192.75,190.81,190.86,272495.0,192.64,192.75,190.81,190.86,272495.0
2020-12-17 10:20:00,190.96,191.37,189.86,190.58,208774.0,190.96,191.37,189.86,190.58,208774.0
2020-12-17 10:25:00,190.54,190.54,189.51,189.65,109966.0,190.54,190.54,189.51,189.65,109966.0
2020-12-17 10:30:00,189.55,189.79,188.74,188.87,187091.0,189.55,189.79,188.74,188.87,187091.0
2020-12-17 10:35:00,188.81,188.99,187.83,188.0,174731.0,188.81,188.99,187.83,188.0,174731.0
2020-12-17 10:40:00,187.91,187.94,186.21,186.66,445091.0,187.91,187.94,186.21,186.66,445091.0
2020-12-17 10:45:00,186.75,187.69,186.41,186.87,347546.0,186.75,187.69,186.41,186.87,347546.0
2020-12-17 10:50:00,186.87,188.45,186.51,188.24,313370.0,186.87,188.45,186.51,188.24,313370.0
2020-12-17 10:55:00,188.25,188.88,187.52,187.67,309244.0,188.25,188.88,187.52,187.67,309244.0
2020-12-17 11:00:00,187.67,188.08,186.95,187.23,228204.0,187.67,188.08,186.95,187.23,228204.0
2020-12-17 11:05:00,187.18,187.83,187.06,187.47,65822.0,187.18,187.83,187.06,187.47,65822.0
2020-12-17 11:10:00,187.55,188.27,186.6,186.62,95509.0,187.55,188.27,186.6,186.62,95509.0
2020-12-17 11:15:00,186.62,187.22,186.5,186.88,54807.0,186.62,187.22,186.5,186.88,54807.0
2020-12-17 11:20:00,186.94,187.3,186.79,186.89,40792.0,186.94,187.3,186.79,186.89,40792.0
2020-12-17 11:25:00,186.87,187.74,186.67,187.69,41515.0,186.87,187.74,186.67,187.69,41515.0
2020-12-17 11:30:00,187.73,187.87,187.06,187.46,44139.0,187.73,187.87,187.06,187.46,44139.0
2020-12-17 11:35:00,187.45,187.57,187.03,187.24,29657.0,187.45,187.57,187.03,187.24,29657.0
2020-12-17 11:40:00,187.21,187.59,186.98,187.39,96129.0,187.21,187.59,186.98,187.39,96129.0
2020-12-17 11:45:00,187.38,187.64,186.89,186.92,64572.0,187.38,187.64,186.89,186.92,64572.0
2020-12-17 11:50:00,186.92,186.94,186.5,186.68,40261.0,186.92,186.94,186.5,186.68,40261.0
2020-12-17 11:55:00,186.68,187.7,186.64,187.38,32971.0,186.68,187.7,186.64,187.38,32971.0
2020-12-17 12:00:00,187.43,187.43,186.77,186.8,21328.0,187.43,187.43,186.77,186.8,21328.0
2020-12-17 12:05:00,186.88,186.93,186.28,186.93,39091.0,186.88,186.93,186.28,186.93,39091.0
2020-12-17 12:10:00,186.9,186.93,186.16,186.6,46437.0,186.9,186.93,186.16,186.6,46437.0
2020-12-17 12:15:00,186.5,187.18,186.5,186.8,36264.0,186.5,187.18,186.5,186.8,36264.0
2020-12-17 12:20:00,186.82,186.86,186.6,186.67,16107.0,186.82,186.86,186.6,186.67,16107.0
2020-12-17 12:25:00,186.63,187.8,186.53,187.7,49469.0,186.63,187.8,186.53,187.7,49469.0
2020-12-17 12:30:00,187.63,188.75,187.43,188.41,81219.0,187.63,188.75,187.43,188.41,81219.0
2020-12-17 12:35:00,188.56,189.75,188.15,189.6,92496.0,188.56,189.75,188.15,189.6,92496.0
2020-12-17 12:40:00,189.59,189.78,188.92,189.32,88268.0,189.59,189.78,188.92,189.32,88268.0
2020-12-17 12:45:00,189.33,190.0,189.32,189.7,66173.0,189.33,190.0,189.32,189.7,66173.0
2020-12-17 12:50:00,189.78,189.79,188.91,189.28,34718.0,189.78,189.79,188.91,189.28,34718.0
2020-12-17 12:55:00,189.29,189.31,188.65,188.86,33147.0,189.29,189.31,188.65,188.86,33147.0
2020-12-17 13:00:00,188.77,189.1,188.62,188.78,22357.0,188.77,189.1,188.62,188.78,22357.0
2020-12-17 13:05:00,188.77,188.95,188.45,188.51,20273.0,188.77,188.95,188.45,188.51,20273.0
2020-12-17 13:10:00,188.5,189.44,188.35,189.25,51604.0,188.5,189.44,188.35,189.25,51604.0
2020-12-17 13:15:00,189.25,189.4,188.89,188.89,34383.0,189.25,189.4,188.89,188.89,34383.0
2020-12-17 13:20:00,188.88,188.94,188.42,188.52,19399.0,188.88,188.94,188.42,188.52,19399.0
2020-12-17 13:25:00,188.59,188.89,188.59,188.8,17223.0,188.59,188.89,188.59,188.8,17223.0
2020-12-17 13:30:00,188.85,188.85,188.62,188.71,16748.0,188.85,188.85,188.62,188.71,16748.0
2020-12-17 13:35:00,188.66,188.78,188.49,188.78,23193.0,188.66,188.78,188.49,188.78,23193.0
2020-12-17 13:40:00,188.77,188.78,188.57,188.66,19031.0,188.77,188.78,188.57,188.66,19031.0
2020-12-17 13:45:00,188.66,188.83,188.41,188.61,17434.0,188.66,188.83,188.41,188.61,17434.0
2020-12-17 13:50:00,188.59,188.66,188.5,188.56,11782.0,188.59,188.66,188.5,188.56,11782.0
2020-12-17 13:55:00,188.56,189.11,188.49,189.04,24947.0,188.56,189.11,188.49,189.04,24947.0
2020-12-17 14:00:00,189.06,189.8,189.04,189.69,44418.0,189.06,189.8,189.04,189.69,44418.0
2020-12-17 14:05:00,189.75,189.82,189.4,189.62,27866.0,189.75,189.82,189.4,189.62,27866.0
2020-12-17 14:10:00,189.67,189.69,189.47,189.51,13623.0,189.67,189.69,189.47,189.51,13623.0
2020-12-17 14:15:00,189.5,189.85,189.43,189.72,30502.0,189.5,189.85,189.43,189.72,30502.0
2020-12-17 14:20:00,189.72,189.97,189.56,189.8,31356.0,189.72,189.97,189.56,189.8,31356.0
2020-12-17 14:25:00,189.81,190.0,189.76,189.85,88380.0,189.81,190.0,189.76,189.85,88380.0
2020-12-17 14:30:00,189.87,189.88,188.91,189.06,29955.0,189.87,189.88,188.91,189.06,29955.0
2020-12-17 14:35:00,189.1,189.26,188.83,188.96,28469.0,189.1,189.26,188.83,188.96,28469.0
2020-12-17 14:40:00,188.93,189.17,188.84,189.02,18668.0,188.93,189.17,188.84,189.02,18668.0
2020-12-17 14:45:00,189.03,189.38,188.94,189.3,16406.0,189.03,189.38,188.94,189.3,16406.0
2020-12-17 14:50:00,189.26,189.33,188.96,189.13,18978.0,189.26,189.33,188.96,189.13,18978.0
2020-12-17 14:55:00,189.13,189.13,188.9,188.94,17291.0,189.13,189.13,188.9,188.94,17291.0
2020-12-17 15:00:00,188.97,189.3,188.91,189.29,19213.0,188.97,189.3,188.91,189.29,19213.0
2020-12-17 15:05:00,189.35,189.5,189.16,189.37,17989.0,189.35,189.5,189.16,189.37,17989.0
2020-12-17 15:10:00,189.37,189.45,189.21,189.21,21309.0,189.37,189.45,189.21,189.21,21309.0
2020-12-17 15:15:00,189.18,189.73,189.17,189.64,22656.0,189.18,189.73,189.17,189.64,22656.0
2020-12-17 15:20:00,189.68,189.68,189.26,189.5,89194.0,189.68,189.68,189.26,189.5,89194.0
2020-12-17 15:25:00,189.57,189.73,189.32,189.73,53091.0,189.57,189.73,189.32,189.73,53091.0
2020-12-17 15:30:00,189.74,189.88,189.44,189.78,28572.0,189.74,189.88,189.44,189.78,28572.0
2020-12-17 15:35:00,189.77,189.95,189.56,189.74,27131.0,189.77,189.95,189.56,189.74,27131.0
2020-12-17 15:40:00,189.7,189.87,189.57,189.59,30210.0,189.7,189.87,189.57,189.59,30210.0
2020-12-17 15:45:00,189.59,189.98,189.46,189.94,47315.0,189.59,189.98,189.46,189.94,47315.0
2020-12-17 15:50:00,189.95,190.28,189.76,190.2,82102.0,189.95,190.28,189.76,190.2,82102.0
2020-12-17 15:55:00,190.19,190.35,190.01,190.25,139264.0,190.19,190.35,190.01,190.25,139264.0
2020-12-18 09:30:00,191.97,192.28,190.17,190.5,409222.0,191.97,192.28,190.17,190.5,409222.0
2020-12-18 09:35:00,190.39,191.89,190.21,191.75,77749.0,190.39,191.89,190.21,191.75,77749.0
2020-12-18 09:40:00,191.82,192.12,190.88,191.92,96325.0,191.82,192.12,190.88,191.92,96325.0
2020-12-18 09:45:00,191.9,195.6,191.78,195.47,328660.0,191.9,195.6,191.78,195.47,328660.0
2020-12-18 09:50:00,195.5,197.34,194.04,197.22,428865.0,195.5,197.34,194.04,197.22,428865.0
2020-12-18 09:55:00,197.17,197.93,195.7,197.93,433987.0,197.17,197.93,195.7,197.93,433987.0
2020-12-18 10:00:00,197.98,197.99,195.0,195.02,308794.0,197.98,197.99,195.0,195.02,308794.0
2020-12-18 10:05:00,195.01,196.18,194.52,196.04,247172.0,195.01,196.18,194.52,196.04,247172.0
2020-12-18 10:10:00,196.02,197.88,196.02,197.56,458956.0,196.02,197.88,196.02,197.56,458956.0
2020-12-18 10:15:00,197.67,199.75,197.57,198.6,555321.0,197.67,199.75,197.57,198.6,555321.0
2020-12-18 10:20:00,198.6,199.76,198.4,198.62,364755.0,198.6,199.76,198.4,198.62,364755.0
2020-12-18 10:25:00,198.58,198.98,197.13,198.85,406223.0,198.58,198.98,197.13,198.85,406223.0
2020-12-18 10:30:00,198.86,199.8,198.55,198.57,377509.0,198.86,199.8,198.55,198.57,377509.0
2020-12-18 10:35:00,198.56,198.8,197.87,198.72,169699.0,198.56,198.8,197.87,198.72,169699.0
2020-12-18 10:40:00,198.69,199.25,197.83,198.62,171681.0,198.69,199.25,197.83,198.62,171681.0
2020-12-18 10:45:00,198.59,198.75,197.65,197.69,242205.0,198.59,198.75,197.65,197.69,242205.0
2020-12-18 10:50:00,197.7,198.43,197.66,198.15,107622.0,197.7,198.43,197.66,198.15,107622.0
2020-12-18 10:55:00,198.12,198.66,198.07,198.45,66912.0,198.12,198.66,198.07,198.45,66912.0
2020-12-18 11:00:00,198.45,199.27,197.8,197.81,129694.0,198.45,199.27,197.8,197.81,129694.0
2020-12-18 11:05:00,197.89,197.91,196.22,196.6,419694.0,197.89,197.91,196.22,196.6,419694.0
2020-12-18 11:10:00,196.61,196.7,195.65,196.44,237964.0,196.61,196.7,195.65,196.44,237964.0
2020-12-18 11:15:00,196.44,196.47,194.83,195.55,355247.0,196.44,196.47,194.83,195.55,355247.0
2020-12-18 11:20:00,195.57,196.15,194.88,196.14,219844.0,195.57,196.15,194.88,196.14,219844.0
2020-12-18 11:25:00,196.14,197.42,196.14,197.37,290710.0,196.14,197.42,196.14,197.37,290710.0
2020-12-18 11:30:00,197.42,197.87,196.96,197.6,176521.0,197.42,197.87,196.96,197.6,176521.0
2020-12-18 11:35:00,197.56,197.69,197.0,197.2,110514.0,197.56,197.69,197.0,197.2,110514.0
2020-12-18 11:40:00,197.15,197.3,196.62,196.77,54929.0,197.15,197.3,196.62,196.77,54929.0
2020-12-18 11:45:00,196.77,197.37,196.74,197.15,88423.0,196.77,197.37,196.74,197.15,88423.0
2020-12-18 11:50:00,197.07,197.37,196.92,196.92,89683.0,197.07,197.37,196.92,196.92,89683.0
2020-12-18 11:55:00,196.97,197.15,196.59,196.6,74280.0,196.97,197.15,196.59,196.6,74280.0
2020-12-18 12:00:00,196.6,197.04,196.22,196.95,68974.0,196.6,197.04,196.22,196.95,68974.0
2020-12-18 12:05:00,196.91,197.01,196.6,196.6,52094.0,196.91,197.01,196.6,196.6,52094.0
2020-12-18 12:10:00,196.64,197.04,196.6,196.96,43986.0,196.64,197.04,196.6,196.96,43986.0
2020-12-18 12:15:00,196.96,197.08,196.82,196.92,38069.0,196.96,197.08,196.82,196.92,38069.0
2020-12-18 12:20:00,196.92,197.02,196.8,196.98,38851.0,196.92,197.02,196.8,196.98,38851.0
2020-12-18 12:25:00,196.94,197.2,196.8,197.15,50538.0,196.94,197.2,196.8,197.15,50538.0
2020-12-18 12:30:00,197.17,197.3,195.85,195.92,75744.0,197.17,197.3,195.85,195.92,75744.0
2020-12-18 12:35:00,195.95,197.45,195.94,197.42,43977.0,195.95,197.45,195.94,197.42,43977.0
2020-12-18 12:40:00,197.43,198.0,197.4,197.93,109784.0,197.43,198.0,197.4,197.93,109784.0
2020-12-18 12:45:00,197.94,198.0,197.45,197.94,52982.0,197.94,198.0,197.45,197.94,52982.0
2020-12-18 12:50:00,197.94,197.99,196.81,197.07,34416.0,197.94,197.99,196.81,197.07,34416.0
2020-12-18 12:55:00,197.01,197.07,196.7,196.78,28607.0,197.01,197.07,196.7,196.78,28607.0
2020-12-18 13:00:00,196.76,196.76,196.27,196.44,35295.0,196.76,196.76,196.27,196.44,35295.0
2020-12-18 13:05:00,196.33,196.5,195.93,196.03,60685.0,196.33,196.5,195.93,196.03,60685.0
2020-12-18 13:10:00,196.03,196.5,195.59,196.38,103545.0,196.03,196.5,195.59,196.38,103545.0
2020-12-18 13:15:00,196.48,196.5,196.0,196.18,45906.0,196.48,196.5,196.0,196.18,45906.0
2020-12-18 13:20:00,196.15,196.19,195.71,196.09,53182.0,196.15,196.19,195.71,196.09,53182.0
2020-12-18 13:25:00,196.04,196.3,195.78,195.93,43036.0,196.04,196.3,195.78,195.93,43036.0
2020-12-18 13:30:00,195.94,196.6,195.81,196.52,49664.0,195.94,196.6,195.81,196.52,49664.0
2020-12-18 13:35:00,196.48,196.6,196.13,196.32,43110.0,196.48,196.6,196.13,196.32,43110.0
2020-12-18 13:40:00,196.28,196.3,195.65,195.75,28251.0,196.28,196.3,195.65,195.75,28251.0
2020-12-18 13:45:00,195.77,196.1,195.46,196.1,34890.0,195.77,196.1,195.46,196.1,34890.0
2020-12-18 13:50:00,196.03,196.26,195.57,196.16,26988.0,196.03,196.26,195.57,196.16,26988.0
2020-12-18 13:55:00,196.12,196.37,195.8,195.91,55374.0,196.12,196.37,195.8,195.91,55374.0
2020-12-18 14:00:00,195.83,196.0,195.8,195.89,26629.0,195.83,196.0,195.8,195.89,26629.0
2020-12-18 14:05:00,195.95,196.0,195.81,195.89,18665.0,195.95,196.0,195.81,195.89,18665.0
2020-12-18 14:10:00,195.85,195.9,195.63,195.63,34303.0,195.85,195.9,195.63,195.63,34303.0
2020-12-18 14:15:00,195.54,195.68,195.08,195.63,42274.0,195.54,195.68,195.08,195.63,42274.0
2020-12-18 14:20:00,195.64,196.0,195.57,195.98,34140.0,195.64,196.0,195.57,195.98,34140.0
2020-12-18 14:25:00,195.95,196.07,195.89,195.93,32401.0,195.95,196.07,195.89,195.93,32401.0
2020-12-18 14:30:00,195.95,196.49,195.95,196.45,47800.0,195.95,196.49,195.95,196.45,47800.0
2020-12-18 14:35:00,196.44,196.82,196.44,196.61,40525.0,196.44,196.82,196.44,196.61,40525.0
2020-12-18 14:40:00,196.61,196.67,196.27,196.34,23096.0,196.61,196.67,196.27,196.34,23096.0
2020-12-18 14:45:00,196.34,197.0,196.16,196.77,52858.0,196.34,197.0,196.16,196.77,52858.0
2020-12-18 14:50:00,196.77,196.77,196.11,196.15,38179.0,196.77,196.77,196.11,196.15,38179.0
2020-12-18 14:55:00,196.16,196.31,195.63,195.64,43198.0,196.16,196.31,195.63,195.64,43198.0
2020-12-18 15:00:00,195.7,195.79,195.28,195.47,45861.0,195.7,195.79,195.28,195.47,45861.0
2020-12-18 15:05:00,195.49,195.66,195.42,195.53,40359.0,195.49,195.66,195.42,195.53,40359.0
2020-12-18 15:10:00,195.48,195.57,194.96,195.2,39177.0,195.48,195.57,194.96,195.2,39177.0
2020-12-18 15:15:00,195.15,195.44,195.01,195.01,34091.0,195.15,195.44,195.01,195.01,34091.0
2020-12-18 15:20:00,195.0,195.06,194.61,194.69,51260.0,195.0,195.06,194.61,194.69,51260.0
2020-12-18 15:25:00,194.69,194.72,194.1,194.35,54897.0,194.69,194.72,194.1,194.35,54897.0
2020-12-18 15:30:00,194.32,194.77,194.29,194.58,50146.0,194.32,194.77,194.29,194.58,50146.0
2020-12-18 15:35:00,194.57,194.57,194.35,194.37,49574.0,194.57,194.57,194.35,194.37,49574.0
2020-12-18 15:40:00,194.39,194.39,194.0,194.06,52090.0,194.39,194.39,194.0,194.06,52090.0
2020-12-18 15:45:00,194.06,194.56,193.98,194.01,74823.0,194.06,194.56,193.98,194.01,74823.0
2020-12-18 15:50:00,194.0,194.0,192.4,193.11,273244.0,194.0,194.0,192.4,193.11,273244.0
2020-12-18 15:55:00,193.11,193.11,192.0,192.77,402591.0,193.11,193.11,192.0,192.77,402591.0
2020-12-21 09:30:00,188.95,193.45,188.51,192.32,451257.0,188.95,193.45,188.51,192.32,451257.0
2020-12-21 09:35:00,192.28,195.78,192.03,194.2,379105.0,192.28,195.78,192.03,194.2,379105.0
2020-12-21 09:40:00,194.2,195.75,193.37,195.47,237261.0,194.2,195.75,193.37,195.47,237261.0
2020-12-21 09:45:00,195.58,197.44,195.1,196.5,323366.0,195.58,197.44,195.1,196.5,323366.0
2020-12-21 09:50:00,196.68,198.0,195.5,197.89,239080.0,196.68,198.0,195.5,197.89,239080.0
2020-12-21 09:55:00,197.78,202.0,197.77,201.58,729643.0,197.78,202.0,197.77,201.58,729643.0
2020-12-21 10:00:00,201.55,202.79,200.14,201.27,474301.0,201.55,202.79,200.14,201.27,474301.0
2020-12-21 10:05:00,201.29,201.49,198.25,199.12,449132.0,201.29,201.49,198.25,199.12,449132.0
2020-12-21 10:10:00,199.19,201.77,199.05,199.5,439631.0,199.19,201.77,199.05,199.5,439631.0
2020-12-21 10:15:00,199.52,199.98,197.85,198.47,368295.0,199.52,199.98,197.85,198.47,368295.0
2020-12-21 10:20:00,198.55,199.64,197.5,199.3,189903.0,198.55,199.64,197.5,199.3,189903.0
2020-12-21 10:25:00,199.28,201.27,199.09,200.44,344801.0,199.28,201.27,199.09,200.44,344801.0
2020-12-21 10:30:00,200.37,200.41,198.6,198.63,177368.0,200.37,200.41,198.6,198.63,177368.0
2020-12-21 10:35:00,198.69,199.92,198.26,199.79,169135.0,198.69,199.92,198.26,199.79,169135.0
2020-12-21 10:40:00,199.8,200.5,199.52,199.67,198206.0,199.8,200.5,199.52,199.67,198206.0
2020-12-21 10:45:00,199.68,199.72,198.59,198.82,89797.0,199.68,199.72,198.59,198.82,89797.0
2020-12-21 10:50:00,198.86,198.98,198.0,198.09,180476.0,198.86,198.98,198.0,198.09,180476.0
2020-12-21 10:55:00,198.09,200.66,198.04,200.66,251217.0,198.09,200.66,198.04,200.66,251217.0
2020-12-21 11:00:00,200.64,200.65,200.0,200.37,165617.0,200.64,200.65,200.0,200.37,165617.0
2020-12-21 11:05:00,200.38,200.5,199.97,200.22,114505.0,200.38,200.5,199.97,200.22,114505.0
2020-12-21 11:10:00,200.25,200.25,198.24,198.34,256004.0,200.25,200.25,198.24,198.34,256004.0
2020-12-21 11:15:00,198.32,199.62,198.16,199.41,111720.0,198.32,199.62,198.16,199.41,111720.0
2020-12-21 11:20:00,199.36,200.0,198.85,199.85,46058.0,199.36,200.0,198.85,199.85,46058.0
2020-12-21 11:25:00,199.99,200.13,199.4,199.69,94059.0,199.99,200.13,199.4,199.69,94059.0
2020-12-21 11:30:00,199.68,200.1,198.88,198.96,68890.0,199.68,200.1,198.88,198.96,68890.0
2020-12-21 11:35:00,199.03,199.27,198.73,199.0,86269.0,199.03,199.27,198.73,199.0,86269.0
2020-12-21 11:40:00,199.0,199.11,197.83,197.86,134400.0,199.0,199.11,197.83,197.86,134400.0
2020-12-21 11:45:00,197.94,198.79,197.84,198.17,66539.0,197.94,198.79,197.84,198.17,66539.0
2020-12-21 11:50:00,198.16,198.34,197.46,197.75,56907.0,198.16,198.34,197.46,197.75,56907.0
2020-12-21 11:55:00,197.74,198.63,197.42,198.5,48623.0,197.74,198.63,197.42,198.5,48623.0
2020-12-21 12:00:00,198.46,198.52,197.6,197.94,52187.0,198.46,198.52,197.6,197.94,52187.0
2020-12-21 12:05:00,197.92,198.08,197.41,197.74,35426.0,197.92,198.08,197.41,197.74,35426.0
2020-12-21 12:10:00,197.73,198.01,197.0,197.92,43873.0,197.73,198.01,197.0,197.92,43873.0
2020-12-21 12:15:00,197.86,197.86,197.28,197.29,21203.0,197.86,197.86,197.28,197.29,21203.0
2020-12-21 12:20:00,197.29,197.54,197.1,197.15,26804.0,197.29,197.54,197.1,197.15,26804.0
2020-12-21 12:25:00,197.09,197.51,196.65,197.37,35002.0,197.09,197.51,196.65,197.37,35002.0
2020-12-21 12:30:00,197.42,197.48,196.36,196.36,52154.0,197.42,197.48,196.36,196.36,52154.0
2020-12-21 12:35:00,196.39,196.65,196.1,196.3,49963.0,196.39,196.65,196.1,196.3,49963.0
2020-12-21 12:40:00,196.35,196.6,194.8,194.99,134945.0,196.35,196.6,194.8,194.99,134945.0
2020-12-21 12:45:00,194.89,195.14,194.0,194.43,196835.0,194.89,195.14,194.0,194.43,196835.0
2020-12-21 12:50:00,194.4,194.83,194.21,194.25,84561.0,194.4,194.83,194.21,194.25,84561.0
2020-12-21 12:55:00,194.28,194.84,194.04,194.84,59252.0,194.28,194.84,194.04,194.84,59252.0
2020-12-21 13:00:00,194.89,195.12,193.6,193.77,99763.0,194.89,195.12,193.6,193.77,99763.0
2020-12-21 13:05:00,193.79,194.97,193.7,194.57,86874.0,193.79,194.97,193.7,194.57,86874.0
2020-12-21 13:10:00,194.66,194.74,194.32,194.68,40420.0,194.66,194.74,194.32,194.68,40420.0
2020-12-21 13:15:00,194.73,194.74,194.39,194.68,33205.0,194.73,194.74,194.39,194.68,33205.0
2020-12-21 13:20:00,194.7,194.82,194.27,194.31,36446.0,194.7,194.82,194.27,194.31,36446.0
2020-12-21 13:25:00,194.29,194.44,193.86,194.01,46115.0,194.29,194.44,193.86,194.01,46115.0
2020-12-21 13:30:00,194.01,194.04,193.3,193.4,79069.0,194.01,194.04,193.3,193.4,79069.0
2020-12-21 13:35:00,193.35,193.41,192.93,193.34,97459.0,193.35,193.41,192.93,193.34,97459.0
2020-12-21 13:40:00,193.34,193.94,193.2,193.49,45769.0,193.34,193.94,193.2,193.49,45769.0
2020-12-21 13:45:00,193.46,193.62,192.8,192.99,42267.0,193.46,193.62,192.8,192.99,42267.0
2020-12-21 13:50:00,192.94,193.73,192.93,193.69,48270.0,192.94,193.73,192.93,193.69,48270.0
2020-12-21 13:55:00,193.74,194.59,193.68,194.2,122602.0,193.74,194.59,193.68,194.2,122602.0
2020-12-21 14:00:00,194.22,194.23,193.5,193.64,38785.0,194.22,194.23,193.5,193.64,38785.0
2020-12-21 14:05:00,193.7,193.86,193.2,193.75,33042.0,193.7,193.86,193.2,193.75,33042.0
2020-12-21 14:10:00,193.75,194.55,193.69,194.37,50975.0,193.75,194.55,193.69,194.37,50975.0
2020-12-21 14:15:00,194.42,194.44,193.74,193.74,55030.0,194.42,194.44,193.74,193.74,55030.0
2020-12-21 14:20:00,193.65,194.15,193.61,194.09,22286.0,193.65,194.15,193.61,194.09,22286.0
2020-12-21 14:25:00,194.17,194.18,193.75,193.75,22603.0,194.17,194.18,193.75,193.75,22603.0
2020-12-21 14:30:00,193.78,194.04,193.63,194.04,22100.0,193.78,194.04,193.63,194.04,22100.0
2020-12-21 14:35:00,194.12,194.42,193.98,194.0,31739.0,194.12,194.42,193.98,194.0,31739.0
2020-12-21 14:40:00,193.88,194.09,193.43,194.04,29994.0,193.88,194.09,193.43,194.04,29994.0
2020-12-21 14:45:00,194.08,194.17,193.9,193.97,23190.0,194.08,194.17,193.9,193.97,23190.0
2020-12-21 14:50:00,193.94,194.1,193.79,193.81,20581.0,193.94,194.1,193.79,193.81,20581.0
2020-12-21 14:55:00,193.86,194.06,193.6,194.05,26723.0,193.86,194.06,193.6,194.05,26723.0
2020-12-21 15:00:00,194.06,194.6,193.9,194.2,35997.0,194.06,194.6,193.9,194.2,35997.0
2020-12-21 15:05:00,194.25,194.29,193.77,193.77,29827.0,194.25,194.29,193.77,193.77,29827.0
2020-12-21 15:10:00,193.77,194.36,193.76,194.23,32271.0,193.77,194.36,193.76,194.23,32271.0
2020-12-21 15:15:00,194.14,194.19,193.87,194.04,21129.0,194.14,194.19,193.87,194.04,21129.0
2020-12-21 15:20:00,194.04,194.14,193.85,193.95,30265.0,194.04,194.14,193.85,193.95,30265.0
2020-12-21 15:25:00,193.99,194.07,193.81,193.83,20898.0,193.99,194.07,193.81,193.83,20898.0
2020-12-21 15:30:00,193.8,194.05,193.74,193.74,39928.0,193.8,194.05,193.74,193.74,39928.0
2020-12-21 15:35:00,193.73,193.86,193.46,193.68,42652.0,193.73,193.86,193.46,193.68,42652.0
2020-12-21 15:40:00,193.68,193.76,193.5,193.5,37608.0,193.68,193.76,193.5,193.5,37608.0
2020-12-21 15:45:00,193.55,193.69,193.39,193.46,62475.0,193.55,193.69,193.39,193.46,62475.0
2020-12-21 15:50:00,193.42,193.42,192.54,192.56,158744.0,193.42,193.42,192.54,192.56,158744.0
2020-12-21 15:55:00,192.62,193.39,192.51,193.12,303148.0,192.62,193.39,192.51,193.12,303148.0
2020-12-22 09:30:00,197.99,199.0,194.97,195.09,324204.0,197.99,199.0,194.97,195.09,324204.0
2020-12-22 09:35:00,195.22,196.27,194.2,195.52,155197.0,195.22,196.27,194.2,195.52,155197.0
2020-12-22 09:40:00,195.61,195.63,193.08,193.13,134583.0,195.61,195.63,193.08,193.13,134583.0
2020-12-22 09:45:00,193.06,195.13,192.93,194.23,224227.0,193.06,195.13,192.93,194.23,224227.0
2020-12-22 09:50:00,194.21,194.93,193.11,194.13,173190.0,194.21,194.93,193.11,194.13,173190.0
2020-12-22 09:55:00,194.1,194.51,193.52,194.01,75455.0,194.1,194.51,193.52,194.01,75455.0
2020-12-22 10:00:00,193.97,193.97,191.02,191.22,174376.0,193.97,193.97,191.02,191.22,174376.0
2020-12-22 10:05:00,191.3,193.43,191.15,192.9,92686.0,191.3,193.43,191.15,192.9,92686.0
2020-12-22 10:10:00,192.94,193.57,192.19,192.44,51900.0,192.94,193.57,192.19,192.44,51900.0
2020-12-22 10:15:00,192.33,193.51,192.2,192.65,52785.0,192.33,193.51,192.2,192.65,52785.0
2020-12-22 10:20:00,192.74,192.75,191.67,191.67,70082.0,192.74,192.75,191.67,191.67,70082.0
2020-12-22 10:25:00,191.74,191.93,190.38,191.35,154411.0,191.74,191.93,190.38,191.35,154411.0
2020-12-22 10:30:00,191.39,192.35,191.01,192.25,63809.0,191.39,192.35,191.01,192.25,63809.0
2020-12-22 10:35:00,192.27,193.04,192.21,192.8,59632.0,192.27,193.04,192.21,192.8,59632.0
2020-12-22 10:40:00,192.74,192.84,191.26,191.32,55297.0,192.74,192.84,191.26,191.32,55297.0
2020-12-22 10:45:00,191.3,191.6,190.76,190.96,64741.0,191.3,191.6,190.76,190.96,64741.0
2020-12-22 10:50:00,190.96,191.36,190.42,191.27,81218.0,190.96,191.36,190.42,191.27,81218.0
2020-12-22 10:55:00,191.28,191.5,190.91,191.47,41314.0,191.28,191.5,190.91,191.47,41314.0
2020-12-22 11:00:00,191.41,191.41,190.77,190.83,29562.0,191.41,191.41,190.77,190.83,29562.0
2020-12-22 11:05:00,190.87,190.87,189.75,190.71,99699.0,190.87,190.87,189.75,190.71,99699.0
2020-12-22 11:10:00,190.69,191.08,190.33,190.43,33769.0,190.69,191.08,190.33,190.43,33769.0
2020-12-22 11:15:00,190.62,190.77,190.4,190.68,23798.0,190.62,190.77,190.4,190.68,23798.0
2020-12-22 11:20:00,190.65,190.83,190.11,190.11,28310.0,190.65,190.83,190.11,190.11,28310.0
2020-12-22 11:25:00,190.13,190.4,189.37,189.93,52319.0,190.13,190.4,189.37,189.93,52319.0
2020-12-22 11:30:00,189.82,190.01,189.22,189.22,70725.0,189.82,190.01,189.22,189.22,70725.0
2020-12-22 11:35:00,189.2,189.65,187.88,189.63,123961.0,189.2,189.65,187.88,189.63,123961.0
2020-12-22 11:40:00,189.59,190.46,189.41,189.67,56813.0,189.59,190.46,189.41,189.67,56813.0
2020-12-22 11:45:00,189.84,190.52,189.55,190.44,43130.0,189.84,190.52,189.55,190.44,43130.0
2020-12-22 11:50:00,190.35,191.08,190.22,190.9,57771.0,190.35,191.08,190.22,190.9,57771.0
2020-12-22 11:55:00,190.85,191.13,190.56,190.94,35880.0,190.85,191.13,190.56,190.94,35880.0
2020-12-22 12:00:00,190.99,191.49,190.97,191.36,17839.0,190.99,191.49,190.97,191.36,17839.0
2020-12-22 12:05:00,191.27,191.39,190.91,191.11,19207.0,191.27,191.39,190.91,191.11,19207.0
2020-12-22 12:10:00,191.11,191.24,190.81,190.92,29231.0,191.11,191.24,190.81,190.92,29231.0
2020-12-22 12:15:00,190.91,191.15,190.9,191.13,21726.0,190.91,191.15,190.9,191.13,21726.0
2020-12-22 12:20:00,191.11,191.28,190.95,190.95,17053.0,191.11,191.28,190.95,190.95,17053.0
2020-12-22 12:25:00,190.95,190.96,190.28,190.28,30089.0,190.95,190.96,190.28,190.28,30089.0
2020-12-22 12:30:00,190.28,191.5,190.2,191.48,29677.0,190.28,191.5,190.2,191.48,29677.0
2020-12-22 12:35:00,191.39,191.99,190.93,191.12,38444.0,191.39,191.99,190.93,191.12,38444.0
2020-12-22 12:40:00,191.11,191.26,191.0,191.1,14983.0,191.11,191.26,191.0,191.1,14983.0
2020-12-22 12:45:00,191.05,191.37,191.01,191.3,12341.0,191.05,191.37,191.01,191.3,12341.0
2020-12-22 12:50:00,191.28,191.64,191.18,191.55,32540.0,191.28,191.64,191.18,191.55,32540.0
2020-12-22 12:55:00,191.55,191.56,191.12,191.19,10885.0,191.55,191.56,191.12,191.19,10885.0
2020-12-22 13:00:00,191.2,191.29,190.89,191.0,12411.0,191.2,191.29,190.89,191.0,12411.0
2020-12-22 13:05:00,190.99,191.11,190.9,191.03,17470.0,190.99,191.11,190.9,191.03,17470.0
2020-12-22 13:10:00,190.97,191.03,190.43,190.53,20373.0,190.97,191.03,190.43,190.53,20373.0
2020-12-22 13:15:00,190.45,190.58,190.31,190.44,17409.0,190.45,190.58,190.31,190.44,17409.0
2020-12-22 13:20:00,190.48,190.56,190.36,190.54,24190.0,190.48,190.56,190.36,190.54,24190.0
2020-12-22 13:25:00,190.54,190.64,190.08,190.1,20429.0,190.54,190.64,190.08,190.1,20429.0
2020-12-22 13:30:00,190.09,190.26,189.94,190.03,27476.0,190.09,190.26,189.94,190.03,27476.0
2020-12-22 13:35:00,190.06,190.22,189.94,190.17,40338.0,190.06,190.22,189.94,190.17,40338.0
2020-12-22 13:40:00,190.23,190.27,190.03,190.2,23577.0,190.23,190.27,190.03,190.2,23577.0
2020-12-22 13:45:00,190.27,190.41,190.2,190.34,19716.0,190.27,190.41,190.2,190.34,19716.0
2020-12-22 13:50:00,190.39,190.73,190.39,190.66,25988.0,190.39,190.73,190.39,190.66,25988.0
2020-12-22 13:55:00,190.64,190.64,190.3,190.4,18662.0,190.64,190.64,190.3,190.4,18662.0
2020-12-22 14:00:00,190.42,190.62,190.39,190.53,26757.0,190.42,190.62,190.39,190.53,26757.0
2020-12-22 14:05:00,190.5,190.73,190.46,190.73,26152.0,190.5,190.73,190.46,190.73,26152.0
2020-12-22 14:10:00,190.73,190.88,190.68,190.68,15733.0,190.73,190.88,190.68,190.68,15733.0
2020-12-22 14:15:00,190.69,191.22,190.65,191.07,38150.0,190.69,191.22,190.65,191.07,38150.0
2020-12-22 14:20:00,191.03,191.03,190.79,190.87,19613.0,191.03,191.03,190.79,190.87,19613.0
2020-12-22 14:25:00,190.89,190.94,190.85,190.93,8700.0,190.89,190.94,190.85,190.93,8700.0
2020-12-22 14:30:00,190.92,191.09,190.87,191.06,29421.0,190.92,191.09,190.87,191.06,29421.0
2020-12-22 14:35:00,191.05,191.09,190.79,190.91,30127.0,191.05,191.09,190.79,190.91,30127.0
2020-12-22 14:40:00,190.88,190.93,190.62,190.87,16272.0,190.88,190.93,190.62,190.87,16272.0
2020-12-22 14:45:00,190.9,191.07,190.89,191.06,18339.0,190.9,191.07,190.89,191.06,18339.0
2020-12-22 14:50:00,191.05,191.23,190.96,191.15,24653.0,191.05,191.23,190.96,191.15,24653.0
2020-12-22 14:55:00,191.15,191.19,190.8,190.81,17565.0,191.15,191.19,190.8,190.81,17565.0
2020-12-22 15:00:00,190.85,191.27,190.83,191.12,20219.0,190.85,191.27,190.83,191.12,20219.0
2020-12-22 15:05:00,191.12,191.28,190.86,190.99,20885.0,191.12,191.28,190.86,190.99,20885.0
2020-12-22 15:10:00,191.0,191.15,190.92,191.14,22123.0,191.0,191.15,190.92,191.14,22123.0
2020-12-22 15:15:00,191.08,191.48,191.06,191.46,28560.0,191.08,191.48,191.06,191.46,28560.0
2020-12-22 15:20:00,191.46,191.5,190.86,190.86,22501.0,191.46,191.5,190.86,190.86,22501.0
2020-12-22 15:25:00,190.86,190.9,190.11,190.37,38662.0,190.86,190.9,190.11,190.37,38662.0
2020-12-22 15:30:00,190.37,190.44,189.91,190.02,52111.0,190.37,190.44,189.91,190.02,52111.0
2020-12-22 15:35:00,190.0,190.19,189.75,190.02,56076.0,190.0,190.19,189.75,190.02,56076.0
2020-12-22 15:40:00,190.13,190.76,189.95,190.71,77490.0,190.13,190.76,189.95,190.71,77490.0
2020-12-22 15:45:00,190.7,190.97,190.62,190.9,47192.0,190.7,190.97,190.62,190.9,47192.0
2020-12-22 15:50:00,190.91,191.04,190.63,191.01,100003.0,190.91,191.04,190.63,191.01,100003.0
2020-12-22 15:55:00,190.94,191.35,190.75,191.2,188304.0,190.94,191.35,190.75,191.2,188304.0
2020-12-23 09:30:00,191.17,193.4,190.76,192.32,192543.0,191.17,193.4,190.76,192.32,192543.0
2020-12-23 09:35:00,192.07,192.62,191.3,192.21,62077.0,192.07,192.62,191.3,192.21,62077.0
2020-12-23 09:40:00,192.16,192.16,190.08,190.14,77781.0,192.16,192.16,190.08,190.14,77781.0
2020-12-23 09:45:00,190.08,190.34,188.75,189.06,94900.0,190.08,190.34,188.75,189.06,94900.0
2020-12-23 09:50:00,188.95,189.73,188.75,188.99,79808.0,188.95,189.73,188.75,188.99,79808.0
2020-12-23 09:55:00,189.06,189.8,188.91,188.91,55090.0,189.06,189.8,188.91,188.91,55090.0
2020-12-23 10:00:00,188.91,189.4,188.39,188.39,44742.0,188.91,189.4,188.39,188.39,44742.0
2020-12-23 10:05:00,188.4,188.59,185.5,185.52,282909.0,188.4,188.59,185.5,185.52,282909.0
2020-12-23 10:10:00,185.65,188.65,185.16,188.24,617627.0,185.65,188.65,185.16,188.24,617627.0
2020-12-23 10:15:00,188.19,188.43,187.43,187.6,76592.0,188.19,188.43,187.43,187.6,76592.0
2020-12-23 10:20:00,187.6,188.66,186.72,188.66,113707.0,187.6,188.66,186.72,188.66,113707.0
2020-12-23 10:25:00,188.61,189.17,188.5,188.5,44958.0,188.61,189.17,188.5,188.5,44958.0
2020-12-23 10:30:00,188.49,189.56,188.49,189.49,65481.0,188.49,189.56,188.49,189.49,65481.0
2020-12-23 10:35:00,189.53,189.72,189.3,189.7,52826.0,189.53,189.72,189.3,189.7,52826.0
2020-12-23 10:40:00,189.55,189.7,189.45,189.58,31607.0,189.55,189.7,189.45,189.58,31607.0
2020-12-23 10:45:00,189.61,189.63,188.91,188.99,58270.0,189.61,189.63,188.91,188.99,58270.0
2020-12-23 10:50:00,188.94,189.79,188.8,189.78,56661.0,188.94,189.79,188.8,189.78,56661.0
2020-12-23 10:55:00,189.7,189.8,189.37,189.74,16274.0,189.7,189.8,189.37,189.74,16274.0
2020-12-23 11:00:00,189.72,190.0,189.23,189.38,39337.0,189.72,190.0,189.23,189.38,39337.0
2020-12-23 11:05:00,189.33,189.69,189.3,189.5,35500.0,189.33,189.69,189.3,189.5,35500.0
2020-12-23 11:10:00,189.46,189.84,189.18,189.35,29555.0,189.46,189.84,189.18,189.35,29555.0
2020-12-23 11:15:00,189.3,189.72,189.26,189.65,16795.0,189.3,189.72,189.26,189.65,16795.0
2020-12-23 11:20:00,189.68,189.79,189.48,189.57,16054.0,189.68,189.79,189.48,189.57,16054.0
2020-12-23 11:25:00,189.6,189.65,189.45,189.53,28834.0,189.6,189.65,189.45,189.53,28834.0
2020-12-23 11:30:00,189.56,190.86,189.56,190.67,45801.0,189.56,190.86,189.56,190.67,45801.0
2020-12-23 11:35:00,190.65,191.72,190.35,191.63,89416.0,190.65,191.72,190.35,191.63,89416.0
2020-12-23 11:40:00,191.62,192.0,190.86,191.85,67438.0,191.62,192.0,190.86,191.85,67438.0
2020-12-23 11:45:00,191.83,192.25,191.75,192.25,66799.0,191.83,192.25,191.75,192.25,66799.0
2020-12-23 11:50:00,192.29,193.16,192.25,192.96,89947.0,192.29,193.16,192.25,192.96,89947.0
2020-12-23 11:55:00,192.93,193.18,192.25,192.35,80059.0,192.93,193.18,192.25,192.35,80059.0
2020-12-23 12:00:00,192.36,192.77,191.55,191.64,35218.0,192.36,192.77,191.55,191.64,35218.0
2020-12-23 12:05:00,191.69,192.15,191.55,191.77,39393.0,191.69,192.15,191.55,191.77,39393.0
2020-12-23 12:10:00,191.72,191.72,191.47,191.64,14682.0,191.72,191.72,191.47,191.64,14682.0
2020-12-23 12:15:00,191.64,191.69,191.33,191.5,16304.0,191.64,191.69,191.33,191.5,16304.0
2020-12-23 12:20:00,191.53,191.56,191.34,191.41,9314.0,191.53,191.56,191.34,191.41,9314.0
2020-12-23 12:25:00,191.49,191.85,191.39,191.4,17096.0,191.49,191.85,191.39,191.4,17096.0
2020-12-23 12:30:00,191.5,191.58,191.35,191.39,5563.0,191.5,191.58,191.35,191.39,5563.0
2020-12-23 12:35:00,191.38,191.56,191.2,191.43,15454.0,191.38,191.56,191.2,191.43,15454.0
2020-12-23 12:40:00,191.52,192.32,191.46,191.77,12855.0,191.52,192.32,191.46,191.77,12855.0
2020-12-23 12:45:00,191.86,191.93,191.66,191.77,13935.0,191.86,191.93,191.66,191.77,13935.0
2020-12-23 12:50:00,191.83,191.83,191.49,191.51,7346.0,191.83,191.83,191.49,191.51,7346.0
2020-12-23 12:55:00,191.61,192.07,191.42,191.92,9831.0,191.61,192.07,191.42,191.92,9831.0
2020-12-23 13:00:00,191.92,192.11,191.85,192.09,9807.0,191.92,192.11,191.85,192.09,9807.0
2020-12-23 13:05:00,192.07,192.3,191.92,192.18,12223.0,192.07,192.3,191.92,192.18,12223.0
2020-12-23 13:10:00,192.24,192.24,191.87,191.92,9345.0,192.24,192.24,191.87,191.92,9345.0
2020-12-23 13:15:00,191.92,191.92,191.55,191.9,12873.0,191.92,191.92,191.55,191.9,12873.0
2020-12-23 13:20:00,191.84,192.36,191.81,192.29,9512.0,191.84,192.36,191.81,192.29,9512.0
2020-12-23 13:25:00,192.21,192.4,192.04,192.14,14415.0,192.21,192.4,192.04,192.14,14415.0
2020-12-23 13:30:00,192.17,192.21,191.92,192.15,9318.0,192.17,192.21,191.92,192.15,9318.0
2020-12-23 13:35:00,192.25,192.34,192.09,192.19,10343.0,192.25,192.34,192.09,192.19,10343.0
2020-12-23 13:40:00,192.23,192.56,192.2,192.54,5737.0,192.23,192.56,192.2,192.54,5737.0
2020-12-23 13:45:00,192.51,192.9,192.48,192.71,16420.0,192.51,192.9,192.48,192.71,16420.0
2020-12-23 13:50:00,192.69,192.8,192.63,192.68,9845.0,192.69,192.8,192.63,192.68,9845.0
2020-12-23 13:55:00,192.74,192.84,192.46,192.5,15361.0,192.74,192.84,192.46,192.5,15361.0
2020-12-23 14:00:00,192.42,192.79,192.36,192.79,5236.0,192.42,192.79,192.36,192.79,5236.0
2020-12-23 14:05:00,192.82,192.85,192.5,192.77,11836.0,192.82,192.85,192.5,192.77,11836.0
2020-12-23 14:10:00,192.77,193.99,192.74,193.9,49392.0,192.77,193.99,192.74,193.9,49392.0
2020-12-23 14:15:00,193.87,194.11,193.43,193.93,39212.0,193.87,194.11,193.43,193.93,39212.0
2020-12-23 14:20:00,193.89,194.5,193.69,194.49,31882.0,193.89,194.5,193.69,194.49,31882.0
2020-12-23 14:25:00,194.46,195.36,194.38,195.09,128596.0,194.46,195.36,194.38,195.09,128596.0
2020-12-23 14:30:00,195.05,195.43,194.81,195.3,54861.0,195.05,195.43,194.81,195.3,54861.0
2020-12-23 14:35:00,195.31,195.49,195.03,195.17,34140.0,195.31,195.49,195.03,195.17,34140.0
2020-12-23 14:40:00,195.07,195.11,194.51,194.92,37200.0,195.07,195.11,194.51,194.92,37200.0
2020-12-23 14:45:00,194.86,195.04,194.52,194.59,14984.0,194.86,195.04,194.52,194.59,14984.0
2020-12-23 14:50:00,194.63,194.64,194.16,194.23,36658.0,194.63,194.64,194.16,194.23,36658.0
2020-12-23 14:55:00,194.34,194.56,194.04,194.26,17472.0,194.34,194.56,194.04,194.26,17472.0
2020-12-23 15:00:00,194.28,194.49,193.93,194.42,21994.0,194.28,194.49,193.93,194.42,21994.0
2020-12-23 15:05:00,194.42,194.98,194.35,194.5,20497.0,194.42,194.98,194.35,194.5,20497.0
2020-12-23 15:10:00,194.55,194.95,194.54,194.8,22039.0,194.55,194.95,194.54,194.8,22039.0
2020-12-23 15:15:00,194.8,194.81,194.41,194.61,25289.0,194.8,194.81,194.41,194.61,25289.0
2020-12-23 15:20:00,194.63,194.63,194.03,194.25,26296.0,194.63,194.63,194.03,194.25,26296.0
2020-12-23 15:25:00,194.21,195.0,194.21,195.0,26021.0,194.21,195.0,194.21,195.0,26021.0
2020-12-23 15:30:00,195.0,195.43,194.9,195.17,48802.0,195.0,195.43,194.9,195.17,48802.0
2020-12-23 15:35:00,195.22,195.33,195.0,195.19,25374.0,195.22,195.33,195.0,195.19,25374.0
2020-12-23 15:40:00,195.09,195.09,194.69,194.95,31008.0,195.09,195.09,194.69,194.95,31008.0
2020-12-23 15:45:00,194.91,195.11,194.8,194.84,37627.0,194.91,195.11,194.8,194.84,37627.0
2020-12-23 15:50:00,194.73,194.87,193.65,193.73,81367.0,194.73,194.87,193.65,193.73,81367.0
2020-12-23 15:55:00,193.65,194.04,193.28,193.28,148305.0,193.65,194.04,193.28,193.28,148305.0
2020-12-24 09:30:00,189.75,192.88,189.4,190.61,210098.0,189.75,192.88,189.4,190.61,210098.0
2020-12-24 09:35:00,190.55,190.98,189.4,190.81,219348.0,190.55,190.98,189.4,190.81,219348.0
2020-12-24 09:40:00,190.89,191.77,190.26,190.91,136470.0,190.89,191.77,190.26,190.91,136470.0
2020-12-24 09:45:00,190.87,191.2,190.35,190.68,85251.0,190.87,191.2,190.35,190.68,85251.0
2020-12-24 09:50:00,190.6,190.92,189.75,189.75,74522.0,190.6,190.92,189.75,189.75,74522.0
2020-12-24 09:55:00,189.64,190.41,189.43,190.13,116678.0,189.64,190.41,189.43,190.13,116678.0
2020-12-24 10:00:00,190.13,191.13,189.62,189.72,70101.0,190.13,191.13,189.62,189.72,70101.0
2020-12-24 10:05:00,189.64,190.25,189.42,189.54,61660.0,189.64,190.25,189.42,189.54,61660.0
2020-12-24 10:10:00,189.46,190.75,189.0,190.32,104170.0,189.46,190.75,189.0,190.32,104170.0
2020-12-24 10:15:00,190.3,191.75,190.1,191.09,59132.0,190.3,191.75,190.1,191.09,59132.0
2020-12-24 10:20:00,191.22,191.61,190.31,190.58,44661.0,191.22,191.61,190.31,190.58,44661.0
2020-12-24 10:25:00,190.6,190.89,189.8,190.09,24858.0,190.6,190.89,189.8,190.09,24858.0
2020-12-24 10:30:00,190.16,190.26,189.45,189.62,38740.0,190.16,190.26,189.45,189.62,38740.0
2020-12-24 10:35:00,189.64,190.35,189.57,190.35,44687.0,189.64,190.35,189.57,190.35,44687.0
2020-12-24 10:40:00,190.37,190.37,189.89,190.0,21343.0,190.37,190.37,189.89,190.0,21343.0
2020-12-24 10:45:00,190.01,190.45,189.86,190.22,24703.0,190.01,190.45,189.86,190.22,24703.0
2020-12-24 10:50:00,190.38,190.53,189.81,190.39,29404.0,190.38,190.53,189.81,190.39,29404.0
2020-12-24 10:55:00,190.34,190.39,189.89,189.96,38157.0,190.34,190.39,189.89,189.96,38157.0
2020-12-24 11:00:00,189.96,190.24,189.64,189.89,30390.0,189.96,190.24,189.64,189.89,30390.0
2020-12-24 11:05:00,189.88,189.88,189.14,189.49,56838.0,189.88,189.88,189.14,189.49,56838.0
2020-12-24 11:10:00,189.52,189.98,189.33,189.57,32542.0,189.52,189.98,189.33,189.57,32542.0
2020-12-24 11:15:00,189.53,189.74,189.14,189.7,35469.0,189.53,189.74,189.14,189.7,35469.0
2020-12-24 11:20:00,189.6,190.15,189.48,189.49,37988.0,189.6,190.15,189.48,189.49,37988.0
2020-12-24 11:25:00,189.5,189.72,189.41,189.64,21307.0,189.5,189.72,189.41,189.64,21307.0
2020-12-24 11:30:00,189.68,189.97,189.37,189.83,57532.0,189.68,189.97,189.37,189.83,57532.0
2020-12-24 11:35:00,189.87,189.95,189.7,189.75,16536.0,189.87,189.95,189.7,189.75,16536.0
2020-12-24 11:40:00,189.72,190.5,189.71,190.36,17469.0,189.72,190.5,189.71,190.36,17469.0
2020-12-24 11:45:00,190.35,190.5,190.12,190.4,20589.0,190.35,190.5,190.12,190.4,20589.0
2020-12-24 11:50:00,190.43,190.57,190.16,190.25,16120.0,190.43,190.57,190.16,190.25,16120.0
2020-12-24 11:55:00,190.22,190.39,190.11,190.27,7435.0,190.22,190.39,190.11,190.27,7435.0
2020-12-24 12:00:00,190.26,190.42,190.12,190.28,8772.0,190.26,190.42,190.12,190.28,8772.0
2020-12-24 12:05:00,190.28,190.28,189.9,189.92,25917.0,190.28,190.28,189.9,189.92,25917.0
2020-12-24 12:10:00,189.97,190.39,189.9,190.25,25870.0,189.97,190.39,189.9,190.25,25870.0
2020-12-24 12:15:00,190.34,190.41,189.8,190.13,13315.0,190.34,190.41,189.8,190.13,13315.0
2020-12-24 12:20:00,190.13,190.25,189.98,190.1,17702.0,190.13,190.25,189.98,190.1,17702.0
2020-12-24 12:25:00,190.16,190.53,189.83,189.88,24822.0,190.16,190.53,189.83,189.88,24822.0
2020-12-24 12:30:00,189.84,190.39,189.69,190.07,27359.0,189.84,190.39,189.69,190.07,27359.0
2020-12-24 12:35:00,190.05,190.41,190.0,190.25,27981.0,190.05,190.41,190.0,190.25,27981.0
2020-12-24 12:40:00,190.3,190.8,190.17,190.42,19196.0,190.3,190.8,190.17,190.42,19196.0
2020-12-24 12:45:00,190.4,190.79,190.28,190.7,22264.0,190.4,190.79,190.28,190.7,22264.0
2020-12-24 12:50:00,190.77,191.37,190.76,191.08,43619.0,190.77,191.37,190.76,191.08,43619.0
2020-12-24 12:55:00,191.07,191.16,190.36,190.91,103596.0,191.07,191.16,190.36,190.91,103596.0
2020-12-28 09:30:00,189.51,192.41,189.34,191.44,158041.0,189.51,192.41,189.34,191.44,158041.0
2020-12-28 09:35:00,191.63,193.46,191.14,193.42,84918.0,191.63,193.46,191.14,193.42,84918.0
2020-12-28 09:40:00,193.51,194.31,193.11,193.87,117091.0,193.51,194.31,193.11,193.87,117091.0
2020-12-28 09:45:00,193.97,195.69,192.89,195.3,114426.0,193.97,195.69,192.89,195.3,114426.0
2020-12-28 09:50:00,195.2,197.99,194.71,197.91,427224.0,195.2,197.99,194.71,197.91,427224.0
2020-12-28 09:55:00,197.99,198.74,196.62,197.64,258476.0,197.99,198.74,196.62,197.64,258476.0
2020-12-28 10:00:00,197.55,197.74,195.5,195.77,152977.0,197.55,197.74,195.5,195.77,152977.0
2020-12-28 10:05:00,195.75,196.39,195.15,195.34,169187.0,195.75,196.39,195.15,195.34,169187.0
2020-12-28 10:10:00,195.42,196.19,194.8,194.8,89647.0,195.42,196.19,194.8,194.8,89647.0
2020-12-28 10:15:00,194.8,194.9,193.36,193.83,122648.0,194.8,194.9,193.36,193.83,122648.0
2020-12-28 10:20:00,193.86,193.9,192.79,193.8,137058.0,193.86,193.9,192.79,193.8,137058.0
2020-12-28 10:25:00,193.8,194.0,192.46,192.49,93655.0,193.8,194.0,192.46,192.49,93655.0
2020-12-28 10:30:00,192.27,193.24,191.8,191.86,76111.0,192.27,193.24,191.8,191.86,76111.0
2020-12-28 10:35:00,191.81,193.05,191.55,192.75,49314.0,191.81,193.05,191.55,192.75,49314.0
2020-12-28 10:40:00,192.81,193.43,192.15,192.34,55598.0,192.81,193.43,192.15,192.34,55598.0
2020-12-28 10:45:00,192.34,193.05,192.23,192.74,36580.0,192.34,193.05,192.23,192.74,36580.0
2020-12-28 10:50:00,192.74,193.87,192.67,193.57,57137.0,192.74,193.87,192.67,193.57,57137.0
2020-12-28 10:55:00,193.67,194.23,193.5,193.83,40022.0,193.67,194.23,193.5,193.83,40022.0
2020-12-28 11:00:00,193.99,194.54,193.65,193.78,37601.0,193.99,194.54,193.65,193.78,37601.0
2020-12-28 11:05:00,193.81,194.72,193.6,194.26,54485.0,193.81,194.72,193.6,194.26,54485.0
2020-12-28 11:10:00,194.24,194.41,193.81,194.25,26779.0,194.24,194.41,193.81,194.25,26779.0
2020-12-28 11:15:00,194.2,194.28,193.67,193.68,36717.0,194.2,194.28,193.67,193.68,36717.0
2020-12-28 11:20:00,193.73,194.12,193.1,194.02,28436.0,193.73,194.12,193.1,194.02,28436.0
2020-12-28 11:25:00,193.89,194.55,193.88,194.2,30127.0,193.89,194.55,193.88,194.2,30127.0
2020-12-28 11:30:00,194.2,194.44,193.94,194.25,23525.0,194.2,194.44,193.94,194.25,23525.0
2020-12-28 11:35:00,194.18,194.24,193.81,194.17,19179.0,194.18,194.24,193.81,194.17,19179.0
2020-12-28 11:40:00,194.2,194.48,193.69,194.13,16520.0,194.2,194.48,193.69,194.13,16520.0
2020-12-28 11:45:00,194.29,194.58,194.14,194.33,13393.0,194.29,194.58,194.14,194.33,13393.0
2020-12-28 11:50:00,194.18,194.88,194.15,194.8,20683.0,194.18,194.88,194.15,194.8,20683.0
2020-12-28 11:55:00,194.77,194.79,194.25,194.67,16883.0,194.77,194.79,194.25,194.67,16883.0
2020-12-28 12:00:00,194.76,194.99,194.45,194.45,12204.0,194.76,194.99,194.45,194.45,12204.0
2020-12-28 12:05:00,194.66,195.07,194.48,194.8,16134.0,194.66,195.07,194.48,194.8,16134.0
2020-12-28 12:10:00,194.79,194.86,194.33,194.79,18513.0,194.79,194.86,194.33,194.79,18513.0
2020-12-28 12:15:00,194.79,194.79,194.44,194.71,13803.0,194.79,194.79,194.44,194.71,13803.0
2020-12-28 12:20:00,194.82,195.12,194.82,194.92,11869.0,194.82,195.12,194.82,194.92,11869.0
2020-12-28 12:25:00,194.91,195.37,194.83,195.28,23915.0,194.91,195.37,194.83,195.28,23915.0
2020-12-28 12:30:00,195.37,195.38,195.06,195.11,17531.0,195.37,195.38,195.06,195.11,17531.0
2020-12-28 12:35:00,195.13,195.4,195.0,195.3,18200.0,195.13,195.4,195.0,195.3,18200.0
2020-12-28 12:40:00,195.25,195.25,194.84,195.08,19684.0,195.25,195.25,194.84,195.08,19684.0
2020-12-28 12:45:00,195.15,195.18,194.73,194.86,9829.0,195.15,195.18,194.73,194.86,9829.0
2020-12-28 12:50:00,194.78,194.85,194.22,194.3,13594.0,194.78,194.85,194.22,194.3,13594.0
2020-12-28 12:55:00,194.21,194.3,193.76,193.95,18200.0,194.21,194.3,193.76,193.95,18200.0
2020-12-28 13:00:00,193.93,194.09,193.82,194.04,11299.0,193.93,194.09,193.82,194.04,11299.0
2020-12-28 13:05:00,194.13,194.13,193.8,194.05,26993.0,194.13,194.13,193.8,194.05,26993.0
2020-12-28 13:10:00,194.01,194.09,192.84,193.5,32706.0,194.01,194.09,192.84,193.5,32706.0
2020-12-28 13:15:00,193.58,193.78,193.32,193.35,18376.0,193.58,193.78,193.32,193.35,18376.0
2020-12-28 13:20:00,193.36,193.81,193.3,193.41,40691.0,193.36,193.81,193.3,193.41,40691.0
2020-12-28 13:25:00,193.31,193.72,192.83,193.53,17998.0,193.31,193.72,192.83,193.53,17998.0
2020-12-28 13:30:00,193.39,193.7,193.13,193.16,15562.0,193.39,193.7,193.13,193.16,15562.0
2020-12-28 13:35:00,193.17,193.81,193.16,193.38,10031.0,193.17,193.81,193.16,193.38,10031.0
2020-12-28 13:40:00,193.57,193.75,193.41,193.58,5630.0,193.57,193.75,193.41,193.58,5630.0
2020-12-28 13:45:00,193.4,193.46,192.96,192.96,15682.0,193.4,193.46,192.96,192.96,15682.0
2020-12-28 13:50:00,193.09,193.09,192.78,192.87,11126.0,193.09,193.09,192.78,192.87,11126.0
2020-12-28 13:55:00,192.93,192.96,192.51,192.61,13903.0,192.93,192.96,192.51,192.61,13903.0
2020-12-28 14:00:00,192.51,193.16,192.5,192.86,27324.0,192.51,193.16,192.5,192.86,27324.0
2020-12-28 14:05:00,192.93,193.01,192.71,193.01,10119.0,192.93,193.01,192.71,193.01,10119.0
2020-12-28 14:10:00,192.97,193.26,192.8,192.92,7731.0,192.97,193.26,192.8,192.92,7731.0
2020-12-28 14:15:00,192.92,193.18,192.84,192.93,9277.0,192.92,193.18,192.84,192.93,9277.0
2020-12-28 14:20:00,193.02,193.19,192.94,193.19,17714.0,193.02,193.19,192.94,193.19,17714.0
2020-12-28 14:25:00,193.2,193.2,192.9,192.94,5827.0,193.2,193.2,192.9,192.94,5827.0
2020-12-28 14:30:00,192.86,192.92,192.77,192.87,9434.0,192.86,192.92,192.77,192.87,9434.0
2020-12-28 14:35:00,192.8,192.88,192.72,192.8,12592.0,192.8,192.88,192.72,192.8,12592.0
2020-12-28 14:40:00,192.9,192.9,192.46,192.49,14890.0,192.9,192.9,192.46,192.49,14890.0
2020-12-28 14:45:00,192.46,192.59,192.27,192.4,9838.0,192.46,192.59,192.27,192.4,9838.0
2020-12-28 14:50:00,192.4,192.71,192.3,192.63,10859.0,192.4,192.71,192.3,192.63,10859.0
2020-12-28 14:55:00,192.57,192.67,192.38,192.52,12059.0,192.57,192.67,192.38,192.52,12059.0
2020-12-28 15:00:00,192.52,192.66,192.34,192.66,6495.0,192.52,192.66,192.34,192.66,6495.0
2020-12-28 15:05:00,192.59,192.85,192.3,192.3,15736.0,192.59,192.85,192.3,192.3,15736.0
2020-12-28 15:10:00,192.27,192.46,192.16,192.25,15747.0,192.27,192.46,192.16,192.25,15747.0
2020-12-28 15:15:00,192.21,192.78,192.15,192.73,22052.0,192.21,192.78,192.15,192.73,22052.0
2020-12-28 15:20:00,192.74,193.0,192.53,192.88,18969.0,192.74,193.0,192.53,192.88,18969.0
2020-12-28 15:25:00,192.88,193.04,192.76,192.93,15583.0,192.88,193.04,192.76,192.93,15583.0
2020-12-28 15:30:00,192.98,193.12,192.82,193.01,17463.0,192.98,193.12,192.82,193.01,17463.0
2020-12-28 15:35:00,193.0,193.11,192.83,192.88,22724.0,193.0,193.11,192.83,192.88,22724.0
2020-12-28 15:40:00,192.88,193.17,192.79,192.99,27576.0,192.88,193.17,192.79,192.99,27576.0
2020-12-28 15:45:00,193.03,193.25,192.93,193.14,37583.0,193.03,193.25,192.93,193.14,37583.0
2020-12-28 15:50:00,193.26,193.5,192.82,192.94,65584.0,193.26,193.5,192.82,192.94,65584.0
2020-12-28 15:55:00,192.96,193.25,192.83,193.08,119791.0,192.96,193.25,192.83,193.08,119791.0
2020-12-29 09:30:00,196.0,198.7,195.51,198.5,278273.0,196.0,198.7,195.51,198.5,278273.0
2020-12-29 09:35:00,198.31,199.88,197.61,197.96,260650.0,198.31,199.88,197.61,197.96,260650.0
2020-12-29 09:40:00,198.0,198.89,195.25,195.64,225969.0,198.0,198.89,195.25,195.64,225969.0
2020-12-29 09:45:00,195.83,196.24,194.27,195.61,246501.0,195.83,196.24,194.27,195.61,246501.0
2020-12-29 09:50:00,195.81,197.39,195.52,196.56,82380.0,195.81,197.39,195.52,196.56,82380.0
2020-12-29 09:55:00,196.57,196.68,195.2,196.03,90401.0,196.57,196.68,195.2,196.03,90401.0
2020-12-29 10:00:00,196.19,197.28,196.15,196.66,55690.0,196.19,197.28,196.15,196.66,55690.0
2020-12-29 10:05:00,196.65,196.9,195.8,196.25,63333.0,196.65,196.9,195.8,196.25,63333.0
2020-12-29 10:10:00,196.3,196.45,195.32,195.77,76051.0,196.3,196.45,195.32,195.77,76051.0
2020-12-29 10:15:00,195.69,196.45,195.22,195.22,62725.0,195.69,196.45,195.22,195.22,62725.0
2020-12-29 10:20:00,195.31,195.44,194.86,195.09,105321.0,195.31,195.44,194.86,195.09,105321.0
2020-12-29 10:25:00,195.04,195.43,194.41,195.11,42766.0,195.04,195.43,194.41,195.11,42766.0
2020-12-29 10:30:00,195.18,195.51,194.95,195.0,47250.0,195.18,195.51,194.95,195.0,47250.0
2020-12-29 10:35:00,195.0,195.69,194.95,195.39,63625.0,195.0,195.69,194.95,195.39,63625.0
2020-12-29 10:40:00,195.4,196.05,195.03,196.02,44248.0,195.4,196.05,195.03,196.02,44248.0
2020-12-29 10:45:00,196.15,196.46,195.94,196.21,38983.0,196.15,196.46,195.94,196.21,38983.0
2020-12-29 10:50:00,196.18,196.5,195.57,195.71,44997.0,196.18,196.5,195.57,195.71,44997.0
2020-12-29 10:55:00,195.73,196.47,195.73,195.84,31730.0,195.73,196.47,195.73,195.84,31730.0
2020-12-29 11:00:00,195.84,196.19,195.64,195.72,18709.0,195.84,196.19,195.64,195.72,18709.0
2020-12-29 11:05:00,195.79,196.02,195.73,195.73,15988.0,195.79,196.02,195.73,195.73,15988.0
2020-12-29 11:10:00,195.73,195.95,195.41,195.54,22874.0,195.73,195.95,195.41,195.54,22874.0
2020-12-29 11:15:00,195.53,195.59,194.85,194.86,21649.0,195.53,195.59,194.85,194.86,21649.0
2020-12-29 11:20:00,194.9,194.9,194.32,194.84,40408.0,194.9,194.9,194.32,194.84,40408.0
2020-12-29 11:25:00,194.71,194.77,193.92,194.3,28758.0,194.71,194.77,193.92,194.3,28758.0
2020-12-29 11:30:00,194.55,195.11,194.25,194.83,34338.0,194.55,195.11,194.25,194.83,34338.0
2020-12-29 11:35:00,194.98,195.28,194.6,194.7,17661.0,194.98,195.28,194.6,194.7,17661.0
2020-12-29 11:40:00,194.78,194.89,193.87,194.69,29989.0,194.78,194.89,193.87,194.69,29989.0
2020-12-29 11:45:00,194.68,195.04,194.41,194.75,21609.0,194.68,195.04,194.41,194.75,21609.0
2020-12-29 11:50:00,194.8,194.87,194.57,194.61,12429.0,194.8,194.87,194.57,194.61,12429.0
2020-12-29 11:55:00,194.61,195.39,194.57,195.19,18819.0,194.61,195.39,194.57,195.19,18819.0
2020-12-29 12:00:00,195.26,195.3,194.71,194.92,14163.0,195.26,195.3,194.71,194.92,14163.0
2020-12-29 12:05:00,194.93,195.08,194.82,194.98,11979.0,194.93,195.08,194.82,194.98,11979.0
2020-12-29 12:10:00,194.89,195.0,194.75,194.77,15479.0,194.89,195.0,194.75,194.77,15479.0
2020-12-29 12:15:00,194.77,195.07,194.72,194.73,5697.0,194.77,195.07,194.72,194.73,5697.0
2020-12-29 12:20:00,194.8,194.84,194.15,194.15,12242.0,194.8,194.84,194.15,194.15,12242.0
2020-12-29 12:25:00,194.17,194.17,193.34,193.55,116365.0,194.17,194.17,193.34,193.55,116365.0
2020-12-29 12:30:00,193.55,193.9,193.13,193.21,67680.0,193.55,193.9,193.13,193.21,67680.0
2020-12-29 12:35:00,193.27,194.09,192.65,193.9,145676.0,193.27,194.09,192.65,193.9,145676.0
2020-12-29 12:40:00,193.86,194.09,193.63,193.8,24760.0,193.86,194.09,193.63,193.8,24760.0
2020-12-29 12:45:00,193.85,194.01,193.81,193.91,8571.0,193.85,194.01,193.81,193.91,8571.0
2020-12-29 12:50:00,193.85,194.01,193.65,193.75,23216.0,193.85,194.01,193.65,193.75,23216.0
2020-12-29 12:55:00,193.71,193.99,193.67,193.79,14446.0,193.71,193.99,193.67,193.79,14446.0
2020-12-29 13:00:00,193.79,194.4,193.68,194.35,30697.0,193.79,194.4,193.68,194.35,30697.0
2020-12-29 13:05:00,194.35,194.47,193.9,194.07,24722.0,194.35,194.47,193.9,194.07,24722.0
2020-12-29 13:10:00,193.97,194.24,193.84,194.05,14094.0,193.97,194.24,193.84,194.05,14094.0
2020-12-29 13:15:00,194.04,194.23,193.94,193.95,13432.0,194.04,194.23,193.94,193.95,13432.0
2020-12-29 13:20:00,193.94,194.23,193.93,194.06,7021.0,193.94,194.23,193.93,194.06,7021.0
2020-12-29 13:25:00,194.1,194.21,193.97,194.09,5173.0,194.1,194.21,193.97,194.09,5173.0
2020-12-29 13:30:00,194.08,194.55,194.03,194.34,9033.0,194.08,194.55,194.03,194.34,9033.0
2020-12-29 13:35:00,194.29,194.58,194.28,194.58,5618.0,194.29,194.58,194.28,194.58,5618.0
2020-12-29 13:40:00,194.63,195.06,194.49,195.03,21058.0,194.63,195.06,194.49,195.03,21058.0
2020-12-29 13:45:00,195.07,195.13,194.77,194.78,18874.0,195.07,195.13,194.77,194.78,18874.0
2020-12-29 13:50:00,194.77,194.99,194.62,194.84,13044.0,194.77,194.99,194.62,194.84,13044.0
2020-12-29 13:55:00,194.84,195.06,194.75,194.75,13017.0,194.84,195.06,194.75,194.75,13017.0
2020-12-29 14:00:00,194.78,194.82,194.55,194.62,12380.0,194.78,194.82,194.55,194.62,12380.0
2020-12-29 14:05:00,194.56,194.95,194.27,194.55,18828.0,194.56,194.95,194.27,194.55,18828.0
2020-12-29 14:10:00,194.55,194.92,194.45,194.82,6700.0,194.55,194.92,194.45,194.82,6700.0
2020-12-29 14:15:00,194.9,195.18,194.84,194.94,12913.0,194.9,195.18,194.84,194.94,12913.0
2020-12-29 14:20:00,194.99,195.05,194.57,194.75,30002.0,194.99,195.05,194.57,194.75,30002.0
2020-12-29 14:25:00,194.82,194.89,194.35,194.35,17373.0,194.82,194.89,194.35,194.35,17373.0
2020-12-29 14:30:00,194.37,194.56,194.37,194.51,5524.0,194.37,194.56,194.37,194.51,5524.0
2020-12-29 14:35:00,194.54,194.54,194.17,194.19,10714.0,194.54,194.54,194.17,194.19,10714.0
2020-12-29 14:40:00,194.2,194.41,194.09,194.23,8305.0,194.2,194.41,194.09,194.23,8305.0
2020-12-29 14:45:00,194.37,194.39,194.1,194.33,9717.0,194.37,194.39,194.1,194.33,9717.0
2020-12-29 14:50:00,194.39,194.66,194.3,194.51,13659.0,194.39,194.66,194.3,194.51,13659.0
2020-12-29 14:55:00,194.49,194.49,194.33,194.48,6835.0,194.49,194.49,194.33,194.48,6835.0
2020-12-29 15:00:00,194.52,194.7,194.48,194.63,13441.0,194.52,194.7,194.48,194.63,13441.0
2020-12-29 15:05:00,194.69,194.89,194.59,194.78,15149.0,194.69,194.89,194.59,194.78,15149.0
2020-12-29 15:10:00,194.83,195.1,194.83,195.05,15860.0,194.83,195.1,194.83,195.05,15860.0
2020-12-29 15:15:00,195.09,195.56,195.04,195.16,20175.0,195.09,195.56,195.04,195.16,20175.0
2020-12-29 15:20:00,195.19,195.32,195.14,195.31,12009.0,195.19,195.32,195.14,195.31,12009.0
2020-12-29 15:25:00,195.31,195.71,195.25,195.49,27149.0,195.31,195.71,195.25,195.49,27149.0
2020-12-29 15:30:00,195.49,195.68,195.36,195.67,18931.0,195.49,195.68,195.36,195.67,18931.0
2020-12-29 15:35:00,195.67,196.1,195.61,195.74,34863.0,195.67,196.1,195.61,195.74,34863.0
2020-12-29 15:40:00,195.75,195.9,195.65,195.72,25563.0,195.75,195.9,195.65,195.72,25563.0
2020-12-29 15:45:00,195.72,195.92,195.68,195.85,32281.0,195.72,195.92,195.68,195.85,32281.0
2020-12-29 15:50:00,195.91,196.07,195.17,195.26,60001.0,195.91,196.07,195.17,195.26,60001.0
2020-12-29 15:55:00,195.26,195.26,194.96,195.05,110458.0,195.26,195.26,194.96,195.05,110458.0
2020-12-30 09:30:00,198.1,203.93,198.05,203.0,793055.0,198.1,203.93,198.05,203.0,793055.0
2020-12-30 09:35:00,202.97,203.42,201.63,202.01,504559.0,202.97,203.42,201.63,202.01,504559.0
2020-12-30 09:40:00,202.06,204.8,201.92,203.38,506822.0,202.06,204.8,201.92,203.38,506822.0
2020-12-30 09:45:00,203.49,204.78,203.33,203.68,219165.0,203.49,204.78,203.33,203.68,219165.0
2020-12-30 09:50:00,203.68,204.49,202.34,204.29,193551.0,203.68,204.49,202.34,204.29,193551.0
2020-12-30 09:55:00,204.35,206.94,204.05,206.61,527783.0,204.35,206.94,204.05,206.61,527783.0
2020-12-30 10:00:00,206.5,206.85,205.41,206.5,215796.0,206.5,206.85,205.41,206.5,215796.0
2020-12-30 10:05:00,206.65,207.53,206.35,206.52,285820.0,206.65,207.53,206.35,206.52,285820.0
2020-12-30 10:10:00,206.51,206.59,205.27,205.74,136023.0,206.51,206.59,205.27,205.74,136023.0
2020-12-30 10:15:00,205.65,206.45,205.22,205.58,99262.0,205.65,206.45,205.22,205.58,99262.0
2020-12-30 10:20:00,205.5,206.28,204.61,206.01,165207.0,205.5,206.28,204.61,206.01,165207.0
2020-12-30 10:25:00,206.1,206.26,204.89,205.06,84420.0,206.1,206.26,204.89,205.06,84420.0
2020-12-30 10:30:00,205.17,206.32,204.97,205.64,103239.0,205.17,206.32,204.97,205.64,103239.0
2020-12-30 10:35:00,205.58,207.19,205.57,207.19,202069.0,205.58,207.19,205.57,207.19,202069.0
2020-12-30 10:40:00,207.16,208.1,206.77,207.5,170733.0,207.16,208.1,206.77,207.5,170733.0
2020-12-30 10:45:00,207.53,208.5,207.11,208.42,247869.0,207.53,208.5,207.11,208.42,247869.0
2020-12-30 10:50:00,208.39,209.46,208.27,208.88,288002.0,208.39,209.46,208.27,208.88,288002.0
2020-12-30 10:55:00,208.93,211.2,208.87,211.07,431916.0,208.93,211.2,208.87,211.07,431916.0
2020-12-30 11:00:00,211.07,212.9,210.8,211.63,699737.0,211.07,212.9,210.8,211.63,699737.0
2020-12-30 11:05:00,211.89,213.84,211.62,213.65,595010.0,211.89,213.84,211.62,213.65,595010.0
2020-12-30 11:10:00,213.55,214.72,212.83,214.42,540736.0,213.55,214.72,212.83,214.42,540736.0
2020-12-30 11:15:00,214.59,214.59,212.28,212.36,500064.0,214.59,214.59,212.28,212.36,500064.0
2020-12-30 11:20:00,212.38,213.74,211.76,213.08,407794.0,212.38,213.74,211.76,213.08,407794.0
2020-12-30 11:25:00,213.1,216.44,213.08,216.09,609538.0,213.1,216.44,213.08,216.09,609538.0
2020-12-30 11:30:00,216.09,216.73,215.2,215.85,514964.0,216.09,216.73,215.2,215.85,514964.0
2020-12-30 11:35:00,215.85,217.28,215.08,216.23,325548.0,215.85,217.28,215.08,216.23,325548.0
2020-12-30 11:40:00,216.2,217.67,215.78,216.43,435091.0,216.2,217.67,215.78,216.43,435091.0
2020-12-30 11:45:00,216.4,216.93,215.5,216.24,318483.0,216.4,216.93,215.5,216.24,318483.0
2020-12-30 11:50:00,216.25,217.86,216.03,217.84,270953.0,216.25,217.86,216.03,217.84,270953.0
2020-12-30 11:55:00,217.83,219.28,217.74,219.15,502413.0,217.83,219.28,217.74,219.15,502413.0
2020-12-30 12:00:00,219.12,219.21,217.8,217.9,351221.0,219.12,219.21,217.8,217.9,351221.0
2020-12-30 12:05:00,217.94,218.96,217.69,217.89,306714.0,217.94,218.96,217.69,217.89,306714.0
2020-12-30 12:10:00,217.89,218.02,216.83,216.98,212457.0,217.89,218.02,216.83,216.98,212457.0
2020-12-30 12:15:00,217.0,217.18,215.73,216.75,296261.0,217.0,217.18,215.73,216.75,296261.0
2020-12-30 12:20:00,216.79,216.94,215.67,215.89,169165.0,216.79,216.94,215.67,215.89,169165.0
2020-12-30 12:25:00,215.94,215.95,214.87,215.13,285162.0,215.94,215.95,214.87,215.13,285162.0
2020-12-30 12:30:00,215.14,215.95,214.63,215.85,390806.0,215.14,215.95,214.63,215.85,390806.0
2020-12-30 12:35:00,215.9,218.63,215.66,218.13,602019.0,215.9,218.63,215.66,218.13,602019.0
2020-12-30 12:40:00,218.18,220.0,217.8,219.95,704826.0,218.18,220.0,217.8,219.95,704826.0
2020-12-30 12:45:00,219.79,220.1,218.3,218.47,523691.0,219.79,220.1,218.3,218.47,523691.0
2020-12-30 12:50:00,218.46,218.78,217.7,218.27,382481.0,218.46,218.78,217.7,218.27,382481.0
2020-12-30 12:55:00,218.14,218.85,217.27,217.46,317150.0,218.14,218.85,217.27,217.46,317150.0
2020-12-30 13:00:00,217.44,218.0,216.54,217.09,347641.0,217.44,218.0,216.54,217.09,347641.0
2020-12-30 13:05:00,217.06,217.77,216.63,217.14,160529.0,217.06,217.77,216.63,217.14,160529.0
2020-12-30 13:10:00,217.0,217.75,216.33,217.57,155243.0,217.0,217.75,216.33,217.57,155243.0
2020-12-30 13:15:00,217.56,218.36,217.13,217.5,234171.0,217.56,218.36,217.13,217.5,234171.0
2020-12-30 13:20:00,217.51,217.93,216.8,217.51,128762.0,217.51,217.93,216.8,217.51,128762.0
2020-12-30 13:25:00,217.53,217.63,216.84,217.06,101410.0,217.53,217.63,216.84,217.06,101410.0
2020-12-30 13:30:00,217.06,218.0,216.93,217.98,102493.0,217.06,218.0,216.93,217.98,102493.0
2020-12-30 13:35:00,217.83,217.94,217.31,217.54,88399.0,217.83,217.94,217.31,217.54,88399.0
2020-12-30 13:40:00,217.64,218.64,217.63,218.5,261249.0,217.64,218.64,217.63,218.5,261249.0
2020-12-30 13:45:00,218.56,218.57,217.36,217.41,119625.0,218.56,218.57,217.36,217.41,119625.0
2020-12-30 13:50:00,217.35,217.54,216.8,216.94,140091.0,217.35,217.54,216.8,216.94,140091.0
2020-12-30 13:55:00,216.95,217.17,216.6,216.9,94082.0,216.95,217.17,216.6,216.9,94082.0
2020-12-30 14:00:00,216.91,217.47,216.64,216.69,125992.0,216.91,217.47,216.64,216.69,125992.0
2020-12-30 14:05:00,216.66,216.85,216.31,216.66,70699.0,216.66,216.85,216.31,216.66,70699.0
2020-12-30 14:10:00,216.69,217.02,215.91,215.91,132673.0,216.69,217.02,215.91,215.91,132673.0
2020-12-30 14:15:00,216.0,216.35,215.6,215.84,142668.0,216.0,216.35,215.6,215.84,142668.0
2020-12-30 14:20:00,215.85,217.4,215.84,217.13,190961.0,215.85,217.4,215.84,217.13,190961.0
2020-12-30 14:25:00,217.05,217.5,217.0,217.5,162853.0,217.05,217.5,217.0,217.5,162853.0
2020-12-30 14:30:00,217.53,219.15,217.53,218.65,380970.0,217.53,219.15,217.53,218.65,380970.0
2020-12-30 14:35:00,218.62,219.21,218.41,218.93,237173.0,218.62,219.21,218.41,218.93,237173.0
2020-12-30 14:40:00,219.0,219.11,218.28,218.69,115095.0,219.0,219.11,218.28,218.69,115095.0
2020-12-30 14:45:00,218.62,218.68,217.85,218.04,149338.0,218.62,218.68,217.85,218.04,149338.0
2020-12-30 14:50:00,218.03,218.04,217.42,217.77,102009.0,218.03,218.04,217.42,217.77,102009.0
2020-12-30 14:55:00,217.71,217.82,217.0,217.42,142019.0,217.71,217.82,217.0,217.42,142019.0
2020-12-30 15:00:00,217.44,217.83,216.94,217.77,102044.0,217.44,217.83,216.94,217.77,102044.0
2020-12-30 15:05:00,217.64,218.65,217.4,218.23,152051.0,217.64,218.65,217.4,218.23,152051.0
2020-12-30 15:10:00,218.28,218.28,216.93,217.12,106795.0,218.28,218.28,216.93,217.12,106795.0
2020-12-30 15:15:00,217.17,217.33,216.91,217.02,44305.0,217.17,217.33,216.91,217.02,44305.0
2020-12-30 15:20:00,217.03,217.97,217.03,217.95,57999.0,217.03,217.97,217.03,217.95,57999.0
2020-12-30 15:25:00,217.91,217.92,217.0,217.35,51739.0,217.91,217.92,217.0,217.35,51739.0
2020-12-30 15:30:00,217.35,217.55,217.0,217.2,78139.0,217.35,217.55,217.0,217.2,78139.0
2020-12-30 15:35:00,217.18,217.95,217.07,217.7,97262.0,217.18,217.95,217.07,217.7,97262.0
2020-12-30 15:40:00,217.7,218.85,217.53,218.74,165335.0,217.7,218.85,217.53,218.74,165335.0
2020-12-30 15:45:00,218.76,219.79,218.76,219.22,328363.0,218.76,219.79,218.76,219.22,328363.0
2020-12-30 15:50:00,219.3,220.28,218.95,219.85,370835.0,219.3,220.28,218.95,219.85,370835.0
2020-12-30 15:55:00,219.84,220.6,219.57,219.58,393751.0,219.84,220.6,219.57,219.58,393751.0
2020-12-31 09:30:00,224.38,225.35,217.21,218.2,996372.0,224.38,225.35,217.21,218.2,996372.0
2020-12-31 09:35:00,218.22,222.57,218.0,221.55,696804.0,218.22,222.57,218.0,221.55,696804.0
2020-12-31 09:40:00,221.5,223.4,220.3,222.96,587138.0,221.5,223.4,220.3,222.96,587138.0
2020-12-31 09:45:00,222.97,224.16,221.11,221.71,571263.0,222.97,224.16,221.11,221.71,571263.0
2020-12-31 09:50:00,221.65,221.7,218.07,219.12,656370.0,221.65,221.7,218.07,219.12,656370.0
2020-12-31 09:55:00,219.11,219.34,215.86,217.1,772295.0,219.11,219.34,215.86,217.1,772295.0
2020-12-31 10:00:00,217.14,217.34,215.09,216.8,570465.0,217.14,217.34,215.09,216.8,570465.0
2020-12-31 10:05:00,216.8,217.88,214.77,214.88,431907.0,216.8,217.88,214.77,214.88,431907.0
2020-12-31 10:10:00,214.82,214.9,212.68,213.07,609224.0,214.82,214.9,212.68,213.07,609224.0
2020-12-31 10:15:00,213.01,216.69,213.01,216.61,548260.0,213.01,216.69,213.01,216.61,548260.0
2020-12-31 10:20:00,216.55,217.88,215.71,217.56,661427.0,216.55,217.88,215.71,217.56,661427.0
2020-12-31 10:25:00,217.52,217.87,215.55,216.71,450012.0,217.52,217.87,215.55,216.71,450012.0
2020-12-31 10:30:00,216.98,218.18,216.24,216.57,304155.0,216.98,218.18,216.24,216.57,304155.0
2020-12-31 10:35:00,216.58,216.84,215.22,215.47,236502.0,216.58,216.84,215.22,215.47,236502.0
2020-12-31 10:40:00,215.5,216.63,214.56,214.69,197690.0,215.5,216.63,214.56,214.69,197690.0
2020-12-31 10:45:00,214.57,215.47,213.91,215.02,270905.0,214.57,215.47,213.91,215.02,270905.0
2020-12-31 10:50:00,215.0,215.77,214.45,215.12,187469.0,215.0,215.77,214.45,215.12,187469.0
2020-12-31 10:55:00,215.04,216.7,214.79,215.89,192217.0,215.04,216.7,214.79,215.89,192217.0
2020-12-31 11:00:00,215.82,216.95,215.35,216.5,94572.0,215.82,216.95,215.35,216.5,94572.0
2020-12-31 11:05:00,216.36,216.75,215.72,216.06,84493.0,216.36,216.75,215.72,216.06,84493.0
2020-12-31 11:10:00,216.14,217.1,216.0,216.01,92904.0,216.14,217.1,216.0,216.01,92904.0
2020-12-31 11:15:00,216.0,216.64,215.6,216.62,81412.0,216.0,216.64,215.6,216.62,81412.0
2020-12-31 11:20:00,216.7,217.48,216.62,216.69,149799.0,216.7,217.48,216.62,216.69,149799.0
2020-12-31 11:25:00,216.9,217.16,215.63,215.91,181493.0,216.9,217.16,215.63,215.91,181493.0
2020-12-31 11:30:00,216.0,216.39,214.84,216.08,183938.0,216.0,216.39,214.84,216.08,183938.0
2020-12-31 11:35:00,216.06,216.5,215.33,216.16,83769.0,216.06,216.5,215.33,216.16,83769.0
2020-12-31 11:40:00,216.17,216.68,215.95,216.58,71508.0,216.17,216.68,215.95,216.58,71508.0
2020-12-31 11:45:00,216.66,216.83,216.17,216.23,56687.0,216.66,216.83,216.17,216.23,56687.0
2020-12-31 11:50:00,216.17,216.17,214.78,215.11,111520.0,216.17,216.17,214.78,215.11,111520.0
2020-12-31 11:55:00,215.11,215.32,214.35,214.77,84366.0,215.11,215.32,214.35,214.77,84366.0
2020-12-31 12:00:00,214.87,215.26,213.92,215.24,89328.0,214.87,215.26,213.92,215.24,89328.0
2020-12-31 12:05:00,215.2,215.49,214.21,214.21,71869.0,215.2,215.49,214.21,214.21,71869.0
2020-12-31 12:10:00,214.16,214.65,213.75,213.91,59394.0,214.16,214.65,213.75,213.91,59394.0
2020-12-31 12:15:00,213.99,215.11,213.92,215.11,60359.0,213.99,215.11,213.92,215.11,60359.0
2020-12-31 12:20:00,215.17,215.3,214.3,215.04,47237.0,215.17,215.3,214.3,215.04,47237.0
2020-12-31 12:25:00,215.0,215.38,214.7,214.85,50465.0,215.0,215.38,214.7,214.85,50465.0
2020-12-31 12:30:00,214.8,215.06,214.46,214.94,45026.0,214.8,215.06,214.46,214.94,45026.0
2020-12-31 12:35:00,214.81,215.41,214.47,215.41,52616.0,214.81,215.41,214.47,215.41,52616.0
2020-12-31 12:40:00,215.34,215.81,215.0,215.08,61677.0,215.34,215.81,215.0,215.08,61677.0
2020-12-31 12:45:00,215.01,215.14,214.35,214.83,50801.0,215.01,215.14,214.35,214.83,50801.0
2020-12-31 12:50:00,214.8,215.38,214.56,215.12,52758.0,214.8,215.38,214.56,215.12,52758.0
2020-12-31 12:55:00,215.15,215.63,214.72,214.75,44227.0,215.15,215.63,214.72,214.75,44227.0
2020-12-31 13:00:00,214.82,215.18,214.74,215.02,27730.0,214.82,215.18,214.74,215.02,27730.0
2020-12-31 13:05:00,215.13,215.15,214.73,215.05,28824.0,215.13,215.15,214.73,215.05,28824.0
2020-12-31 13:10:00,215.01,215.23,214.9,215.23,34862.0,215.01,215.23,214.9,215.23,34862.0
2020-12-31 13:15:00,215.22,215.26,214.71,214.71,32200.0,215.22,215.26,214.71,214.71,32200.0
2020-12-31 13:20:00,214.79,214.79,214.0,214.66,67700.0,214.79,214.79,214.0,214.66,67700.0
2020-12-31 13:25:00,214.56,215.35,214.47,215.0,35430.0,214.56,215.35,214.47,215.0,35430.0
2020-12-31 13:30:00,215.06,215.26,214.78,214.96,27239.0,215.06,215.26,214.78,214.96,27239.0
2020-12-31 13:35:00,214.92,215.21,214.88,215.16,37910.0,214.92,215.21,214.88,215.16,37910.0
2020-12-31 13:40:00,215.16,215.22,214.9,215.09,37253.0,215.16,215.22,214.9,215.09,37253.0
2020-12-31 13:45:00,215.1,215.32,214.88,214.92,40131.0,215.1,215.32,214.88,214.92,40131.0
2020-12-31 13:50:00,214.98,215.68,214.89,215.67,48860.0,214.98,215.68,214.89,215.67,48860.0
2020-12-31 13:55:00,215.68,216.06,214.93,215.05,67567.0,215.68,216.06,214.93,215.05,67567.0
2020-12-31 14:00:00,215.1,215.52,214.97,215.5,38901.0,215.1,215.52,214.97,215.5,38901.0
2020-12-31 14:05:00,215.6,215.92,215.33,215.75,55256.0,215.6,215.92,215.33,215.75,55256.0
2020-12-31 14:10:00,215.74,215.92,215.12,215.69,45195.0,215.74,215.92,215.12,215.69,45195.0
2020-12-31 14:15:00,215.61,215.84,215.31,215.66,32299.0,215.61,215.84,215.31,215.66,32299.0
2020-12-31 14:20:00,215.64,216.33,215.5,216.02,63603.0,215.64,216.33,215.5,216.02,63603.0
2020-12-31 14:25:00,215.97,216.5,215.65,215.89,127101.0,215.97,216.5,215.65,215.89,127101.0
2020-12-31 14:30:00,215.92,216.46,215.92,216.26,26435.0,215.92,216.46,215.92,216.26,26435.0
2020-12-31 14:35:00,216.27,216.52,216.02,216.02,39014.0,216.27,216.52,216.02,216.02,39014.0
2020-12-31 14:40:00,216.02,216.09,215.5,215.66,27002.0,216.02,216.09,215.5,215.66,27002.0
2020-12-31 14:45:00,215.79,216.19,215.32,215.98,28599.0,215.79,216.19,215.32,215.98,28599.0
2020-12-31 14:50:00,215.98,216.37,215.83,215.97,26374.0,215.98,216.37,215.83,215.97,26374.0
2020-12-31 14:55:00,215.97,216.2,215.65,216.08,26014.0,215.97,216.2,215.65,216.08,26014.0
2020-12-31 15:00:00,216.14,216.85,216.08,216.63,49484.0,216.14,216.85,216.08,216.63,49484.0
2020-12-31 15:05:00,216.52,216.6,216.04,216.29,30137.0,216.52,216.6,216.04,216.29,30137.0
2020-12-31 15:10:00,216.3,216.3,215.83,216.28,39383.0,216.3,216.3,215.83,216.28,39383.0
2020-12-31 15:15:00,216.4,216.59,216.21,216.46,39889.0,216.4,216.59,216.21,216.46,39889.0
2020-12-31 15:20:00,216.55,216.77,216.42,216.74,28271.0,216.55,216.77,216.42,216.74,28271.0
2020-12-31 15:25:00,216.74,216.83,215.77,215.93,49770.0,216.74,216.83,215.77,215.93,49770.0
2020-12-31 15:30:00,215.95,216.02,215.01,215.69,81742.0,215.95,216.02,215.01,215.69,81742.0
2020-12-31 15:35:00,215.51,215.8,215.18,215.71,41020.0,215.51,215.8,215.18,215.71,41020.0
2020-12-31 15:40:00,215.75,216.0,215.32,215.6,63404.0,215.75,216.0,215.32,215.6,63404.0
2020-12-31 15:45:00,215.62,215.71,215.33,215.64,49199.0,215.62,215.71,215.33,215.64,49199.0
2020-12-31 15:50:00,215.7,216.35,215.58,216.11,94207.0,215.7,216.35,215.58,216.11,94207.0
2020-12-31 15:55:00,216.07,216.38,215.76,216.24,224353.0,216.07,216.38,215.76,216.24,224353.0
2021-01-04 09:30:00,219.51,222.61,218.76,220.72,553854.0,219.51,222.61,218.76,220.72,553854.0
2021-01-04 09:35:00,220.54,224.0,219.28,223.48,266216.0,220.54,224.0,219.28,223.48,266216.0
2021-01-04 09:40:00,223.43,224.5,222.3,224.16,357767.0,223.43,224.5,222.3,224.16,357767.0
2021-01-04 09:45:00,224.16,224.67,221.77,222.03,213177.0,224.16,224.67,221.77,222.03,213177.0
2021-01-04 09:50:00,222.11,224.55,221.51,223.52,232305.0,222.11,224.55,221.51,223.52,232305.0
2021-01-04 09:55:00,223.49,226.72,223.33,226.25,472886.0,223.49,226.72,223.33,226.25,472886.0
2021-01-04 10:00:00,226.27,226.92,224.86,225.55,409709.0,226.27,226.92,224.86,225.55,409709.0
2021-01-04 10:05:00,225.55,227.58,224.53,224.67,396963.0,225.55,227.58,224.53,224.67,396963.0
2021-01-04 10:10:00,224.67,226.53,224.67,225.69,241527.0,224.67,226.53,224.67,225.69,241527.0
2021-01-04 10:15:00,225.66,225.75,224.11,224.68,155846.0,225.66,225.75,224.11,224.68,155846.0
2021-01-04 10:20:00,224.59,226.3,224.39,225.35,110921.0,224.59,226.3,224.39,225.35,110921.0
2021-01-04 10:25:00,225.28,225.95,224.2,224.2,93814.0,225.28,225.95,224.2,224.2,93814.0
2021-01-04 10:30:00,224.21,224.82,223.52,223.96,154051.0,224.21,224.82,223.52,223.96,154051.0
2021-01-04 10:35:00,224.05,224.15,222.35,222.63,108935.0,224.05,224.15,222.35,222.63,108935.0
2021-01-04 10:40:00,222.64,223.26,221.92,222.96,300016.0,222.64,223.26,221.92,222.96,300016.0
2021-01-04 10:45:00,222.96,223.22,221.0,221.02,170300.0,222.96,223.22,221.0,221.02,170300.0
2021-01-04 10:50:00,221.1,221.88,219.7,219.78,193472.0,221.1,221.88,219.7,219.78,193472.0
2021-01-04 10:55:00,219.78,220.22,215.85,216.03,349092.0,219.78,220.22,215.85,216.03,349092.0
2021-01-04 11:00:00,216.23,218.86,216.11,217.28,213099.0,216.23,218.86,216.11,217.28,213099.0
2021-01-04 11:05:00,217.17,217.98,214.81,215.05,238921.0,217.17,217.98,214.81,215.05,238921.0
2021-01-04 11:10:00,215.07,217.14,215.06,216.92,221291.0,215.07,217.14,215.06,216.92,221291.0
2021-01-04 11:15:00,216.83,217.81,216.1,217.73,290341.0,216.83,217.81,216.1,217.73,290341.0
2021-01-04 11:20:00,217.85,219.21,216.32,216.51,278970.0,217.85,219.21,216.32,216.51,278970.0
2021-01-04 11:25:00,216.43,216.88,215.24,216.23,194575.0,216.43,216.88,215.24,216.23,194575.0
2021-01-04 11:30:00,216.01,217.2,215.33,216.82,66023.0,216.01,217.2,215.33,216.82,66023.0
2021-01-04 11:35:00,216.78,217.36,215.86,216.22,55508.0,216.78,217.36,215.86,216.22,55508.0
2021-01-04 11:40:00,216.22,216.49,213.76,214.16,174646.0,216.22,216.49,213.76,214.16,174646.0
2021-01-04 11:45:00,214.29,216.6,214.12,216.15,162042.0,214.29,216.6,214.12,216.15,162042.0
2021-01-04 11:50:00,216.16,216.94,215.62,215.78,73523.0,216.16,216.94,215.62,215.78,73523.0
2021-01-04 11:55:00,215.7,216.07,214.69,215.0,114193.0,215.7,216.07,214.69,215.0,114193.0
2021-01-04 12:00:00,215.16,215.8,214.0,214.88,131806.0,215.16,215.8,214.0,214.88,131806.0
2021-01-04 12:05:00,214.61,215.16,214.33,214.44,61501.0,214.61,215.16,214.33,214.44,61501.0
2021-01-04 12:10:00,214.62,215.4,214.02,214.52,100825.0,214.62,215.4,214.02,214.52,100825.0
2021-01-04 12:15:00,214.3,216.27,214.11,216.07,91662.0,214.3,216.27,214.11,216.07,91662.0
2021-01-04 12:20:00,216.04,216.41,215.74,216.41,45960.0,216.04,216.41,215.74,216.41,45960.0
2021-01-04 12:25:00,216.33,216.4,215.74,216.14,29009.0,216.33,216.4,215.74,216.14,29009.0
2021-01-04 12:30:00,216.0,216.6,215.98,216.23,22797.0,216.0,216.6,215.98,216.23,22797.0
2021-01-04 12:35:00,216.32,216.43,215.52,216.0,69823.0,216.32,216.43,215.52,216.0,69823.0
2021-01-04 12:40:00,215.96,216.25,215.78,215.93,46476.0,215.96,216.25,215.78,215.93,46476.0
2021-01-04 12:45:00,215.93,216.2,215.71,216.03,15141.0,215.93,216.2,215.71,216.03,15141.0
2021-01-04 12:50:00,216.12,216.56,215.83,216.34,40593.0,216.12,216.56,215.83,216.34,40593.0
2021-01-04 12:55:00,216.21,216.52,216.08,216.3,35839.0,216.21,216.52,216.08,216.3,35839.0
2021-01-04 13:00:00,216.31,217.6,216.31,217.47,70993.0,216.31,217.6,216.31,217.47,70993.0
2021-01-04 13:05:00,217.47,218.34,217.01,217.22,82357.0,217.47,218.34,217.01,217.22,82357.0
2021-01-04 13:10:00,217.11,217.84,216.98,217.46,58520.0,217.11,217.84,216.98,217.46,58520.0
2021-01-04 13:15:00,217.47,217.86,216.87,217.32,35992.0,217.47,217.86,216.87,217.32,35992.0
2021-01-04 13:20:00,217.19,217.58,217.05,217.14,40847.0,217.19,217.58,217.05,217.14,40847.0
2021-01-04 13:25:00,217.06,217.22,216.53,216.78,77800.0,217.06,217.22,216.53,216.78,77800.0
2021-01-04 13:30:00,216.81,216.84,215.81,216.36,94924.0,216.81,216.84,215.81,216.36,94924.0
2021-01-04 13:35:00,216.33,216.86,216.25,216.52,40528.0,216.33,216.86,216.25,216.52,40528.0
2021-01-04 13:40:00,216.66,216.66,215.86,216.13,47435.0,216.66,216.66,215.86,216.13,47435.0
2021-01-04 13:45:00,216.09,216.63,215.9,216.52,43223.0,216.09,216.63,215.9,216.52,43223.0
2021-01-04 13:50:00,216.42,216.42,215.88,216.02,36957.0,216.42,216.42,215.88,216.02,36957.0
2021-01-04 13:55:00,216.21,216.21,215.78,216.11,65010.0,216.21,216.21,215.78,216.11,65010.0
2021-01-04 14:00:00,216.11,216.18,215.71,215.83,38822.0,216.11,216.18,215.71,215.83,38822.0
2021-01-04 14:05:00,215.83,216.23,215.72,215.82,41537.0,215.83,216.23,215.72,215.82,41537.0
2021-01-04 14:10:00,215.79,216.08,215.52,215.85,51494.0,215.79,216.08,215.52,215.85,51494.0
2021-01-04 14:15:00,215.93,216.23,215.86,215.99,21436.0,215.93,216.23,215.86,215.99,21436.0
2021-01-04 14:20:00,215.96,216.66,215.95,216.41,39807.0,215.96,216.66,215.95,216.41,39807.0
2021-01-04 14:25:00,216.34,216.44,215.8,216.0,24590.0,216.34,216.44,215.8,216.0,24590.0
2021-01-04 14:30:00,216.06,216.35,215.79,216.1,31947.0,216.06,216.35,215.79,216.1,31947.0
2021-01-04 14:35:00,216.1,216.21,215.75,216.04,18708.0,216.1,216.21,215.75,216.04,18708.0
2021-01-04 14:40:00,216.09,216.09,215.74,215.98,10733.0,216.09,216.09,215.74,215.98,10733.0
2021-01-04 14:45:00,215.98,216.3,215.8,216.02,15087.0,215.98,216.3,215.8,216.02,15087.0
2021-01-04 14:50:00,216.09,216.09,215.7,215.7,22452.0,216.09,216.09,215.7,215.7,22452.0
2021-01-04 14:55:00,215.8,216.28,215.57,216.0,51580.0,215.8,216.28,215.57,216.0,51580.0
2021-01-04 15:00:00,215.93,216.23,215.71,216.05,38876.0,215.93,216.23,215.71,216.05,38876.0
2021-01-04 15:05:00,216.13,217.01,216.05,216.73,53487.0,216.13,217.01,216.05,216.73,53487.0
2021-01-04 15:10:00,216.79,217.75,216.79,217.21,53588.0,216.79,217.75,216.79,217.21,53588.0
2021-01-04 15:15:00,217.38,217.38,216.81,216.97,81170.0,217.38,217.38,216.81,216.97,81170.0
2021-01-04 15:20:00,216.88,216.95,215.99,216.16,100680.0,216.88,216.95,215.99,216.16,100680.0
2021-01-04 15:25:00,216.17,216.47,215.93,216.21,42976.0,216.17,216.47,215.93,216.21,42976.0
2021-01-04 15:30:00,216.21,216.89,216.06,216.72,50497.0,216.21,216.89,216.06,216.72,50497.0
2021-01-04 15:35:00,216.73,217.49,216.65,217.02,60580.0,216.73,217.49,216.65,217.02,60580.0
2021-01-04 15:40:00,217.13,217.31,216.76,216.93,48853.0,217.13,217.31,216.76,216.93,48853.0
2021-01-04 15:45:00,216.85,216.9,216.32,216.68,38340.0,216.85,216.9,216.32,216.68,38340.0
2021-01-04 15:50:00,216.79,217.05,216.4,216.8,89041.0,216.79,217.05,216.4,216.8,89041.0
2021-01-04 15:55:00,216.8,217.05,216.34,216.99,174445.0,216.8,217.05,216.34,216.99,174445.0
2021-01-05 09:30:00,213.94,217.3,213.3,215.7,309553.0,213.94,217.3,213.3,215.7,309553.0
2021-01-05 09:35:00,215.85,216.34,213.6,214.07,157710.0,215.85,216.34,213.6,214.07,157710.0
2021-01-05 09:40:00,214.24,215.16,213.02,213.93,231893.0,214.24,215.16,213.02,213.93,231893.0
2021-01-05 09:45:00,213.86,218.11,213.8,216.8,354017.0,213.86,218.11,213.8,216.8,354017.0
2021-01-05 09:50:00,216.59,217.06,214.37,214.99,172246.0,216.59,217.06,214.37,214.99,172246.0
2021-01-05 09:55:00,215.16,215.79,212.61,214.55,279828.0,215.16,215.79,212.61,214.55,279828.0
2021-01-05 10:00:00,214.5,214.88,212.61,214.3,202615.0,214.5,214.88,212.61,214.3,202615.0
2021-01-05 10:05:00,214.44,215.5,214.14,214.35,88833.0,214.44,215.5,214.14,214.35,88833.0
2021-01-05 10:10:00,214.46,215.06,213.32,213.59,144786.0,214.46,215.06,213.32,213.59,144786.0
2021-01-05 10:15:00,213.41,214.5,213.28,213.4,52323.0,213.41,214.5,213.28,213.4,52323.0
2021-01-05 10:20:00,213.58,214.18,213.11,214.0,53417.0,213.58,214.18,213.11,214.0,53417.0
2021-01-05 10:25:00,214.06,214.7,213.57,214.14,58732.0,214.06,214.7,213.57,214.14,58732.0
2021-01-05 10:30:00,214.12,215.08,213.57,215.08,62174.0,214.12,215.08,213.57,215.08,62174.0
2021-01-05 10:35:00,214.95,216.06,214.9,215.83,104136.0,214.95,216.06,214.9,215.83,104136.0
2021-01-05 10:40:00,215.79,215.92,214.26,214.41,73983.0,215.79,215.92,214.26,214.41,73983.0
2021-01-05 10:45:00,214.27,215.71,214.11,215.69,153476.0,214.27,215.71,214.11,215.69,153476.0
2021-01-05 10:50:00,215.61,215.61,213.7,214.01,52324.0,215.61,215.61,213.7,214.01,52324.0
2021-01-05 10:55:00,213.9,213.97,212.7,212.95,107644.0,213.9,213.97,212.7,212.95,107644.0
2021-01-05 11:00:00,213.0,213.9,212.14,213.34,161384.0,213.0,213.9,212.14,213.34,161384.0
2021-01-05 11:05:00,213.34,213.64,213.0,213.36,39555.0,213.34,213.64,213.0,213.36,39555.0
2021-01-05 11:10:00,213.48,213.64,212.12,212.99,91665.0,213.48,213.64,212.12,212.99,91665.0
2021-01-05 11:15:00,212.94,213.39,212.63,213.06,46558.0,212.94,213.39,212.63,213.06,46558.0
2021-01-05 11:20:00,213.05,214.49,212.7,214.49,92425.0,213.05,214.49,212.7,214.49,92425.0
2021-01-05 11:25:00,214.5,214.6,213.63,213.82,25615.0,214.5,214.6,213.63,213.82,25615.0
2021-01-05 11:30:00,213.69,214.88,213.6,214.06,43853.0,213.69,214.88,213.6,214.06,43853.0
2021-01-05 11:35:00,213.98,214.36,213.71,214.1,37250.0,213.98,214.36,213.71,214.1,37250.0
2021-01-05 11:40:00,214.04,214.97,213.94,214.87,41031.0,214.04,214.97,213.94,214.87,41031.0
2021-01-05 11:45:00,214.86,215.28,213.7,215.09,78794.0,214.86,215.28,213.7,215.09,78794.0
2021-01-05 11:50:00,214.91,214.95,213.87,214.06,28705.0,214.91,214.95,213.87,214.06,28705.0
2021-01-05 11:55:00,214.06,214.13,213.27,213.57,33970.0,214.06,214.13,213.27,213.57,33970.0
2021-01-05 12:00:00,213.63,213.75,213.1,213.43,39953.0,213.63,213.75,213.1,213.43,39953.0
2021-01-05 12:05:00,213.34,213.61,213.12,213.47,22697.0,213.34,213.61,213.12,213.47,22697.0
2021-01-05 12:10:00,213.51,213.87,213.3,213.39,29310.0,213.51,213.87,213.3,213.39,29310.0
2021-01-05 12:15:00,213.41,214.14,213.11,213.95,24044.0,213.41,214.14,213.11,213.95,24044.0
2021-01-05 12:20:00,213.99,214.23,213.86,214.17,12202.0,213.99,214.23,213.86,214.17,12202.0
2021-01-05 12:25:00,214.2,214.21,213.55,213.9,41538.0,214.2,214.21,213.55,213.9,41538.0
2021-01-05 12:30:00,213.9,214.69,213.57,214.69,129705.0,213.9,214.69,213.57,214.69,129705.0
2021-01-05 12:35:00,214.7,215.13,214.53,214.9,38622.0,214.7,215.13,214.53,214.9,38622.0
2021-01-05 12:40:00,214.86,214.91,214.18,214.59,21974.0,214.86,214.91,214.18,214.59,21974.0
2021-01-05 12:45:00,214.51,215.51,214.51,215.35,36951.0,214.51,215.51,214.51,215.35,36951.0
2021-01-05 12:50:00,215.33,215.47,214.96,215.22,19108.0,215.33,215.47,214.96,215.22,19108.0
2021-01-05 12:55:00,215.39,215.8,215.0,215.11,23565.0,215.39,215.8,215.0,215.11,23565.0
2021-01-05 13:00:00,215.14,215.38,214.92,215.03,18545.0,215.14,215.38,214.92,215.03,18545.0
2021-01-05 13:05:00,215.02,215.15,214.73,214.85,18298.0,215.02,215.15,214.73,214.85,18298.0
2021-01-05 13:10:00,214.92,215.23,214.51,214.69,21830.0,214.92,215.23,214.51,214.69,21830.0
2021-01-05 13:15:00,214.59,214.81,214.46,214.62,9824.0,214.59,214.81,214.46,214.62,9824.0
2021-01-05 13:20:00,214.6,214.88,214.5,214.81,14944.0,214.6,214.88,214.5,214.81,14944.0
2021-01-05 13:25:00,214.89,215.69,214.89,215.44,20287.0,214.89,215.69,214.89,215.44,20287.0
2021-01-05 13:30:00,215.5,216.0,215.27,215.27,37130.0,215.5,216.0,215.27,215.27,37130.0
2021-01-05 13:35:00,215.26,215.34,215.0,215.25,16969.0,215.26,215.34,215.0,215.25,16969.0
2021-01-05 13:40:00,215.24,215.3,214.66,214.66,23470.0,215.24,215.3,214.66,214.66,23470.0
2021-01-05 13:45:00,214.55,214.78,214.15,214.17,44302.0,214.55,214.78,214.15,214.17,44302.0
2021-01-05 13:50:00,214.13,214.27,213.91,214.02,43580.0,214.13,214.27,213.91,214.02,43580.0
2021-01-05 13:55:00,214.01,214.65,213.74,214.17,78348.0,214.01,214.65,213.74,214.17,78348.0
2021-01-05 14:00:00,214.13,214.28,213.88,214.02,47856.0,214.13,214.28,213.88,214.02,47856.0
2021-01-05 14:05:00,214.03,214.14,213.35,213.56,39627.0,214.03,214.14,213.35,213.56,39627.0
2021-01-05 14:10:00,213.49,213.75,213.22,213.36,29624.0,213.49,213.75,213.22,213.36,29624.0
2021-01-05 14:15:00,213.35,213.77,213.25,213.62,25871.0,213.35,213.77,213.25,213.62,25871.0
2021-01-05 14:20:00,213.56,213.76,213.31,213.66,17135.0,213.56,213.76,213.31,213.66,17135.0
2021-01-05 14:25:00,213.64,213.92,213.58,213.65,24990.0,213.64,213.92,213.58,213.65,24990.0
2021-01-05 14:30:00,213.71,213.95,213.65,213.67,17698.0,213.71,213.95,213.65,213.67,17698.0
2021-01-05 14:35:00,213.75,214.0,213.55,213.8,34893.0,213.75,214.0,213.55,213.8,34893.0
2021-01-05 14:40:00,213.78,214.2,213.78,213.82,17517.0,213.78,214.2,213.78,213.82,17517.0
2021-01-05 14:45:00,213.87,214.04,213.66,213.88,15208.0,213.87,214.04,213.66,213.88,15208.0
2021-01-05 14:50:00,213.89,214.06,213.68,213.88,27218.0,213.89,214.06,213.68,213.88,27218.0
2021-01-05 14:55:00,213.91,214.05,213.85,213.95,24092.0,213.91,214.05,213.85,213.95,24092.0
2021-01-05 15:00:00,213.94,214.22,213.9,214.18,29584.0,213.94,214.22,213.9,214.18,29584.0
2021-01-05 15:05:00,214.14,214.35,213.87,214.34,20431.0,214.14,214.35,213.87,214.34,20431.0
2021-01-05 15:10:00,214.34,214.44,214.05,214.2,26585.0,214.34,214.44,214.05,214.2,26585.0
2021-01-05 15:15:00,214.29,214.32,213.81,213.95,91136.0,214.29,214.32,213.81,213.95,91136.0
2021-01-05 15:20:00,213.89,213.99,213.7,213.87,44294.0,213.89,213.99,213.7,213.87,44294.0
2021-01-05 15:25:00,213.86,214.47,213.73,213.99,140161.0,213.86,214.47,213.73,213.99,140161.0
2021-01-05 15:30:00,213.97,214.33,213.85,214.06,40352.0,213.97,214.33,213.85,214.06,40352.0
2021-01-05 15:35:00,214.06,214.18,213.85,214.05,40995.0,214.06,214.18,213.85,214.05,40995.0
2021-01-05 15:40:00,213.98,214.2,213.84,214.17,40505.0,213.98,214.2,213.84,214.17,40505.0
2021-01-05 15:45:00,214.14,214.17,213.8,213.95,53932.0,214.14,214.17,213.8,213.95,53932.0
2021-01-05 15:50:00,214.0,214.25,213.74,214.14,119719.0,214.0,214.25,213.74,214.14,119719.0
2021-01-05 15:55:00,213.96,214.28,213.73,214.06,192895.0,213.96,214.28,213.73,214.06,192895.0
2021-01-06 09:30:00,212.78,213.0,208.28,208.5,387401.0,212.78,213.0,208.28,208.5,387401.0
2021-01-06 09:35:00,208.46,210.33,207.48,208.65,172775.0,208.46,210.33,207.48,208.65,172775.0
2021-01-06 09:40:00,208.93,209.82,208.13,209.74,95568.0,208.93,209.82,208.13,209.74,95568.0
2021-01-06 09:45:00,209.8,210.73,207.93,209.81,88243.0,209.8,210.73,207.93,209.81,88243.0
2021-01-06 09:50:00,209.83,211.19,209.56,210.57,212860.0,209.83,211.19,209.56,210.57,212860.0
2021-01-06 09:55:00,210.58,211.05,207.47,208.47,255271.0,210.58,211.05,207.47,208.47,255271.0
2021-01-06 10:00:00,208.36,208.81,207.21,208.24,113992.0,208.36,208.81,207.21,208.24,113992.0
2021-01-06 10:05:00,208.12,210.17,208.12,210.17,68514.0,208.12,210.17,208.12,210.17,68514.0
2021-01-06 10:10:00,210.18,210.84,209.64,210.57,81232.0,210.18,210.84,209.64,210.57,81232.0
2021-01-06 10:15:00,210.53,212.74,210.41,212.26,234739.0,210.53,212.74,210.41,212.26,234739.0
2021-01-06 10:20:00,212.18,212.41,211.52,212.03,164709.0,212.18,212.41,211.52,212.03,164709.0
2021-01-06 10:25:00,211.95,212.18,211.53,211.72,58189.0,211.95,212.18,211.53,211.72,58189.0
2021-01-06 10:30:00,211.78,212.94,211.6,212.78,36706.0,211.78,212.94,211.6,212.78,36706.0
2021-01-06 10:35:00,212.73,213.34,212.41,212.45,75180.0,212.73,213.34,212.41,212.45,75180.0
2021-01-06 10:40:00,212.36,213.07,211.96,212.38,38872.0,212.36,213.07,211.96,212.38,38872.0
2021-01-06 10:45:00,212.37,213.0,212.16,212.97,34276.0,212.37,213.0,212.16,212.97,34276.0
2021-01-06 10:50:00,213.0,213.29,212.37,212.47,39919.0,213.0,213.29,212.37,212.47,39919.0
2021-01-06 10:55:00,212.74,212.74,212.08,212.24,20800.0,212.74,212.74,212.08,212.24,20800.0
2021-01-06 11:00:00,212.3,212.37,211.6,211.75,22945.0,212.3,212.37,211.6,211.75,22945.0
2021-01-06 11:05:00,211.64,212.35,211.17,212.29,29147.0,211.64,212.35,211.17,212.29,29147.0
2021-01-06 11:10:00,212.28,212.28,211.03,211.24,16817.0,212.28,212.28,211.03,211.24,16817.0
2021-01-06 11:15:00,211.1,211.67,210.85,211.67,19490.0,211.1,211.67,210.85,211.67,19490.0
2021-01-06 11:20:00,211.75,211.75,210.99,211.1,25844.0,211.75,211.75,210.99,211.1,25844.0
2021-01-06 11:25:00,211.09,211.29,210.86,211.14,17111.0,211.09,211.29,210.86,211.14,17111.0
2021-01-06 11:30:00,211.14,212.24,210.86,212.05,33254.0,211.14,212.24,210.86,212.05,33254.0
2021-01-06 11:35:00,212.03,212.11,211.25,211.28,20901.0,212.03,212.11,211.25,211.28,20901.0
2021-01-06 11:40:00,211.2,211.84,211.05,211.09,19796.0,211.2,211.84,211.05,211.09,19796.0
2021-01-06 11:45:00,211.09,211.48,210.9,211.09,37871.0,211.09,211.48,210.9,211.09,37871.0
2021-01-06 11:50:00,210.96,211.18,210.5,210.98,40858.0,210.96,211.18,210.5,210.98,40858.0
2021-01-06 11:55:00,210.98,211.08,210.38,210.81,40241.0,210.98,211.08,210.38,210.81,40241.0
2021-01-06 12:00:00,210.83,211.4,210.79,211.19,30080.0,210.83,211.4,210.79,211.19,30080.0
2021-01-06 12:05:00,211.09,211.26,210.8,210.94,25977.0,211.09,211.26,210.8,210.94,25977.0
2021-01-06 12:10:00,210.92,211.16,210.7,210.8,23680.0,210.92,211.16,210.7,210.8,23680.0
2021-01-06 12:15:00,210.82,211.15,210.82,211.1,24914.0,210.82,211.15,210.82,211.1,24914.0
2021-01-06 12:20:00,211.09,211.29,210.79,211.28,19889.0,211.09,211.29,210.79,211.28,19889.0
2021-01-06 12:25:00,211.28,211.29,210.9,211.11,15151.0,211.28,211.29,210.9,211.11,15151.0
2021-01-06 12:30:00,211.0,211.21,210.89,211.09,14117.0,211.0,211.21,210.89,211.09,14117.0
2021-01-06 12:35:00,210.95,211.17,210.91,211.1,7586.0,210.95,211.17,210.91,211.1,7586.0
2021-01-06 12:40:00,211.18,211.4,211.01,211.21,10059.0,211.18,211.4,211.01,211.21,10059.0
2021-01-06 12:45:00,211.21,211.69,211.15,211.34,13966.0,211.21,211.69,211.15,211.34,13966.0
2021-01-06 12:50:00,211.33,211.83,211.25,211.83,7705.0,211.33,211.83,211.25,211.83,7705.0
2021-01-06 12:55:00,211.78,211.95,211.51,211.7,13294.0,211.78,211.95,211.51,211.7,13294.0
2021-01-06 13:00:00,211.78,211.8,211.47,211.58,10216.0,211.78,211.8,211.47,211.58,10216.0
2021-01-06 13:05:00,211.52,211.74,211.31,211.56,8778.0,211.52,211.74,211.31,211.56,8778.0
2021-01-06 13:10:00,211.68,212.04,211.49,212.04,16544.0,211.68,212.04,211.49,212.04,16544.0
2021-01-06 13:15:00,212.03,212.13,211.7,211.82,7588.0,212.03,212.13,211.7,211.82,7588.0
2021-01-06 13:20:00,211.78,212.16,211.64,211.95,14726.0,211.78,212.16,211.64,211.95,14726.0
2021-01-06 13:25:00,211.93,212.12,211.79,211.99,48985.0,211.93,212.12,211.79,211.99,48985.0
2021-01-06 13:30:00,211.98,212.39,211.93,212.31,19942.0,211.98,212.39,211.93,212.31,19942.0
2021-01-06 13:35:00,212.29,212.38,212.0,212.04,11318.0,212.29,212.38,212.0,212.04,11318.0
2021-01-06 13:40:00,212.08,212.34,212.07,212.16,11070.0,212.08,212.34,212.07,212.16,11070.0
2021-01-06 13:45:00,212.14,212.15,211.7,211.75,19988.0,212.14,212.15,211.7,211.75,19988.0
2021-01-06 13:50:00,211.75,212.25,211.7,211.9,22671.0,211.75,212.25,211.7,211.9,22671.0
2021-01-06 13:55:00,211.96,212.02,211.5,211.66,23085.0,211.96,212.02,211.5,211.66,23085.0
2021-01-06 14:00:00,211.55,211.98,211.55,211.7,14610.0,211.55,211.98,211.55,211.7,14610.0
2021-01-06 14:05:00,211.66,212.03,211.49,211.97,17576.0,211.66,212.03,211.49,211.97,17576.0
2021-01-06 14:10:00,211.98,212.06,211.46,211.66,9700.0,211.98,212.06,211.46,211.66,9700.0
2021-01-06 14:15:00,211.62,211.77,211.19,211.37,13408.0,211.62,211.77,211.19,211.37,13408.0
2021-01-06 14:20:00,211.27,211.52,210.51,210.51,26189.0,211.27,211.52,210.51,210.51,26189.0
2021-01-06 14:25:00,210.68,211.02,208.11,209.03,195837.0,210.68,211.02,208.11,209.03,195837.0
2021-01-06 14:30:00,208.97,209.55,208.5,208.5,109656.0,208.97,209.55,208.5,208.5,109656.0
2021-01-06 14:35:00,208.51,209.05,207.96,208.73,108378.0,208.51,209.05,207.96,208.73,108378.0
2021-01-06 14:40:00,208.67,208.67,205.53,205.81,192695.0,208.67,208.67,205.53,205.81,192695.0
2021-01-06 14:45:00,205.87,206.76,204.09,204.83,345616.0,205.87,206.76,204.09,204.83,345616.0
2021-01-06 14:50:00,204.97,205.46,203.88,204.81,226481.0,204.97,205.46,203.88,204.81,226481.0
2021-01-06 14:55:00,204.69,205.6,204.55,205.08,156754.0,204.69,205.6,204.55,205.08,156754.0
2021-01-06 15:00:00,205.08,205.18,204.37,204.84,130226.0,205.08,205.18,204.37,204.84,130226.0
2021-01-06 15:05:00,204.99,205.31,204.59,205.02,75810.0,204.99,205.31,204.59,205.02,75810.0
2021-01-06 15:10:00,205.07,205.8,204.66,204.91,61455.0,205.07,205.8,204.66,204.91,61455.0
2021-01-06 15:15:00,204.98,205.22,204.33,204.83,94987.0,204.98,205.22,204.33,204.83,94987.0
2021-01-06 15:20:00,205.0,205.4,204.73,205.17,79002.0,205.0,205.4,204.73,205.17,79002.0
2021-01-06 15:25:00,205.19,205.26,204.72,205.11,70767.0,205.19,205.26,204.72,205.11,70767.0
2021-01-06 15:30:00,205.16,205.77,204.98,205.43,105199.0,205.16,205.77,204.98,205.43,105199.0
2021-01-06 15:35:00,205.35,205.48,204.9,205.09,60101.0,205.35,205.48,204.9,205.09,60101.0
2021-01-06 15:40:00,205.18,205.47,204.95,204.95,72264.0,205.18,205.47,204.95,204.95,72264.0
2021-01-06 15:45:00,204.96,205.07,204.54,204.78,145621.0,204.96,205.07,204.54,204.78,145621.0
2021-01-06 15:50:00,204.76,205.12,203.72,204.6,228485.0,204.76,205.12,203.72,204.6,228485.0
2021-01-06 15:55:00,204.54,204.54,203.62,203.96,385836.0,204.54,204.54,203.62,203.96,385836.0
2021-01-07 09:30:00,207.71,210.2,205.43,207.1,287020.0,207.71,210.2,205.43,207.1,287020.0
2021-01-07 09:35:00,207.34,208.91,207.06,207.75,99889.0,207.34,208.91,207.06,207.75,99889.0
2021-01-07 09:40:00,207.75,208.71,204.33,204.44,144161.0,207.75,208.71,204.33,204.44,144161.0
2021-01-07 09:45:00,204.56,206.35,204.3,205.18,152206.0,204.56,206.35,204.3,205.18,152206.0
2021-01-07 09:50:00,205.2,206.82,204.8,206.46,85167.0,205.2,206.82,204.8,206.46,85167.0
2021-01-07 09:55:00,206.59,207.26,205.76,206.59,84750.0,206.59,207.26,205.76,206.59,84750.0
2021-01-07 10:00:00,206.57,206.81,204.89,205.7,99362.0,206.57,206.81,204.89,205.7,99362.0
2021-01-07 10:05:00,205.53,206.06,204.43,204.99,195032.0,205.53,206.06,204.43,204.99,195032.0
2021-01-07 10:10:00,204.93,213.0,204.4,212.53,1404547.0,204.93,213.0,204.4,212.53,1404547.0
2021-01-07 10:15:00,212.25,212.67,207.63,209.73,939565.0,212.25,212.67,207.63,209.73,939565.0
2021-01-07 10:20:00,209.56,210.13,207.74,208.15,346326.0,209.56,210.13,207.74,208.15,346326.0
2021-01-07 10:25:00,208.28,213.39,208.0,210.94,706545.0,208.28,213.39,208.0,210.94,706545.0
2021-01-07 10:30:00,210.98,211.3,209.02,209.19,412322.0,210.98,211.3,209.02,209.19,412322.0
2021-01-07 10:35:00,209.15,210.3,208.85,209.65,183526.0,209.15,210.3,208.85,209.65,183526.0
2021-01-07 10:40:00,209.71,210.97,209.6,210.11,128987.0,209.71,210.97,209.6,210.11,128987.0
2021-01-07 10:45:00,210.17,210.99,209.1,209.1,118990.0,210.17,210.99,209.1,209.1,118990.0
2021-01-07 10:50:00,209.14,209.44,208.31,208.4,93542.0,209.14,209.44,208.31,208.4,93542.0
2021-01-07 10:55:00,208.55,209.49,208.4,208.69,66401.0,208.55,209.49,208.4,208.69,66401.0
2021-01-07 11:00:00,208.67,209.45,207.79,207.83,93082.0,208.67,209.45,207.79,207.83,93082.0
2021-01-07 11:05:00,207.82,208.39,207.63,208.06,122924.0,207.82,208.39,207.63,208.06,122924.0
2021-01-07 11:10:00,208.0,208.78,207.92,208.14,65422.0,208.0,208.78,207.92,208.14,65422.0
2021-01-07 11:15:00,208.19,209.5,208.1,208.98,109981.0,208.19,209.5,208.1,208.98,109981.0
2021-01-07 11:20:00,208.96,209.04,207.95,208.17,81139.0,208.96,209.04,207.95,208.17,81139.0
2021-01-07 11:25:00,208.12,208.26,207.46,207.86,131817.0,208.12,208.26,207.46,207.86,131817.0
2021-01-07 11:30:00,207.72,208.81,207.72,208.19,72597.0,207.72,208.81,207.72,208.19,72597.0
2021-01-07 11:35:00,208.1,208.4,207.5,207.65,40824.0,208.1,208.4,207.5,207.65,40824.0
2021-01-07 11:40:00,207.71,208.3,207.5,207.97,63586.0,207.71,208.3,207.5,207.97,63586.0
2021-01-07 11:45:00,208.09,208.31,207.6,207.84,40535.0,208.09,208.31,207.6,207.84,40535.0
2021-01-07 11:50:00,207.86,208.2,207.44,208.14,31823.0,207.86,208.2,207.44,208.14,31823.0
2021-01-07 11:55:00,208.06,208.5,207.96,208.28,32426.0,208.06,208.5,207.96,208.28,32426.0
2021-01-07 12:00:00,208.26,209.17,208.19,209.17,31100.0,208.26,209.17,208.19,209.17,31100.0
2021-01-07 12:05:00,209.2,209.45,208.6,209.45,25251.0,209.2,209.45,208.6,209.45,25251.0
2021-01-07 12:10:00,209.57,210.31,209.37,209.54,39660.0,209.57,210.31,209.37,209.54,39660.0
2021-01-07 12:15:00,209.63,210.44,209.56,210.04,23883.0,209.63,210.44,209.56,210.04,23883.0
2021-01-07 12:20:00,210.15,210.59,209.85,210.45,32220.0,210.15,210.59,209.85,210.45,32220.0
2021-01-07 12:25:00,210.43,210.43,209.89,210.28,20367.0,210.43,210.43,209.89,210.28,20367.0
2021-01-07 12:30:00,210.23,210.4,209.2,209.26,49022.0,210.23,210.4,209.2,209.26,49022.0
2021-01-07 12:35:00,209.36,209.58,208.95,209.57,43909.0,209.36,209.58,208.95,209.57,43909.0
2021-01-07 12:40:00,209.88,210.83,209.87,210.76,56397.0,209.88,210.83,209.87,210.76,56397.0
2021-01-07 12:45:00,210.63,211.22,210.41,211.04,56092.0,210.63,211.22,210.41,211.04,56092.0
2021-01-07 12:50:00,210.89,211.2,210.6,210.86,24377.0,210.89,211.2,210.6,210.86,24377.0
2021-01-07 12:55:00,210.86,211.15,210.77,210.8,26148.0,210.86,211.15,210.77,210.8,26148.0
2021-01-07 13:00:00,210.92,210.94,210.49,210.81,19939.0,210.92,210.94,210.49,210.81,19939.0
2021-01-07 13:05:00,210.81,211.0,210.59,210.59,25809.0,210.81,211.0,210.59,210.59,25809.0
2021-01-07 13:10:00,210.79,211.19,210.59,210.91,21945.0,210.79,211.19,210.59,210.91,21945.0
2021-01-07 13:15:00,210.94,211.1,210.83,211.02,18669.0,210.94,211.1,210.83,211.02,18669.0
2021-01-07 13:20:00,210.96,211.15,210.83,211.05,22868.0,210.96,211.15,210.83,211.05,22868.0
2021-01-07 13:25:00,211.08,211.13,210.5,210.51,17024.0,211.08,211.13,210.5,210.51,17024.0
2021-01-07 13:30:00,210.64,211.25,210.34,210.85,15354.0,210.64,211.25,210.34,210.85,15354.0
2021-01-07 13:35:00,210.91,211.0,210.56,210.71,22060.0,210.91,211.0,210.56,210.71,22060.0
2021-01-07 13:40:00,210.7,210.92,210.09,210.14,36061.0,210.7,210.92,210.09,210.14,36061.0
2021-01-07 13:45:00,210.02,210.33,209.74,209.76,30719.0,210.02,210.33,209.74,209.76,30719.0
2021-01-07 13:50:00,209.89,209.9,209.23,209.54,18127.0,209.89,209.9,209.23,209.54,18127.0
2021-01-07 13:55:00,209.61,209.88,208.76,209.14,30044.0,209.61,209.88,208.76,209.14,30044.0
2021-01-07 14:00:00,209.2,209.48,208.59,209.37,118597.0,209.2,209.48,208.59,209.37,118597.0
2021-01-07 14:05:00,209.36,209.67,208.86,209.0,101181.0,209.36,209.67,208.86,209.0,101181.0
2021-01-07 14:10:00,209.0,209.55,208.8,209.02,44502.0,209.0,209.55,208.8,209.02,44502.0
2021-01-07 14:15:00,209.02,209.37,208.75,208.88,27021.0,209.02,209.37,208.75,208.88,27021.0
2021-01-07 14:20:00,208.82,209.24,208.82,209.14,14734.0,208.82,209.24,208.82,209.14,14734.0
2021-01-07 14:25:00,209.07,209.1,208.74,209.1,11141.0,209.07,209.1,208.74,209.1,11141.0
2021-01-07 14:30:00,209.08,209.21,208.75,209.04,21990.0,209.08,209.21,208.75,209.04,21990.0
2021-01-07 14:35:00,209.07,209.13,208.88,209.11,24933.0,209.07,209.13,208.88,209.11,24933.0
2021-01-07 14:40:00,209.0,209.25,208.88,209.0,15320.0,209.0,209.25,208.88,209.0,15320.0
2021-01-07 14:45:00,209.01,209.2,208.66,208.93,21591.0,209.01,209.2,208.66,208.93,21591.0
2021-01-07 14:50:00,208.93,209.1,208.56,208.87,18451.0,208.93,209.1,208.56,208.87,18451.0
2021-01-07 14:55:00,208.86,209.1,208.78,208.98,19404.0,208.86,209.1,208.78,208.98,19404.0
2021-01-07 15:00:00,209.07,209.11,208.51,208.52,15801.0,209.07,209.11,208.51,208.52,15801.0
2021-01-07 15:05:00,208.6,208.74,208.4,208.62,19147.0,208.6,208.74,208.4,208.62,19147.0
2021-01-07 15:10:00,208.67,208.78,208.41,208.53,17086.0,208.67,208.78,208.41,208.53,17086.0
2021-01-07 15:15:00,208.53,208.57,208.06,208.13,20176.0,208.53,208.57,208.06,208.13,20176.0
2021-01-07 15:20:00,208.25,208.59,208.04,208.59,22251.0,208.25,208.59,208.04,208.59,22251.0
2021-01-07 15:25:00,208.6,208.67,208.33,208.39,25847.0,208.6,208.67,208.33,208.39,25847.0
2021-01-07 15:30:00,208.43,208.47,207.94,208.03,36873.0,208.43,208.47,207.94,208.03,36873.0
2021-01-07 15:35:00,208.03,208.12,207.66,207.92,63713.0,208.03,208.12,207.66,207.92,63713.0
2021-01-07 15:40:00,207.79,208.06,207.67,207.99,65304.0,207.79,208.06,207.67,207.99,65304.0
2021-01-07 15:45:00,207.95,208.14,207.09,207.45,98461.0,207.95,208.14,207.09,207.45,98461.0
2021-01-07 15:50:00,207.37,208.18,207.37,208.06,113067.0,207.37,208.18,207.37,208.06,113067.0
2021-01-07 15:55:00,208.11,208.36,207.86,207.88,194528.0,208.11,208.36,207.86,207.88,194528.0
2021-01-08 09:30:00,227.06,227.76,221.09,223.81,821395.0,227.06,227.76,221.09,223.81,821395.0
2021-01-08 09:35:00,223.83,226.88,223.5,225.83,355548.0,223.83,226.88,223.5,225.83,355548.0
2021-01-08 09:40:00,225.89,226.58,223.3,223.7,214452.0,225.89,226.58,223.3,223.7,214452.0
2021-01-08 09:45:00,223.75,224.93,222.38,222.41,181525.0,223.75,224.93,222.38,222.41,181525.0
2021-01-08 09:50:00,222.45,222.5,220.17,220.37,281747.0,222.45,222.5,220.17,220.37,281747.0
2021-01-08 09:55:00,220.39,221.8,218.0,218.96,475007.0,220.39,221.8,218.0,218.96,475007.0
2021-01-08 10:00:00,218.95,221.58,218.91,220.61,384305.0,218.95,221.58,218.91,220.61,384305.0
2021-01-08 10:05:00,220.7,221.45,219.59,221.4,280042.0,220.7,221.45,219.59,221.4,280042.0
2021-01-08 10:10:00,221.29,221.34,218.36,218.36,270155.0,221.29,221.34,218.36,218.36,270155.0
2021-01-08 10:15:00,218.45,220.67,218.18,220.27,248456.0,218.45,220.67,218.18,220.27,248456.0
2021-01-08 10:20:00,220.27,220.74,219.65,220.41,197933.0,220.27,220.74,219.65,220.41,197933.0
2021-01-08 10:25:00,220.33,220.88,218.0,218.99,121185.0,220.33,220.88,218.0,218.99,121185.0
2021-01-08 10:30:00,219.01,220.7,218.93,220.17,77795.0,219.01,220.7,218.93,220.17,77795.0
2021-01-08 10:35:00,220.24,222.89,219.94,222.7,195126.0,220.24,222.89,219.94,222.7,195126.0
2021-01-08 10:40:00,222.77,224.41,222.43,223.71,380838.0,222.77,224.41,222.43,223.71,380838.0
2021-01-08 10:45:00,223.79,224.7,223.41,224.22,315696.0,223.79,224.7,223.41,224.22,315696.0
2021-01-08 10:50:00,224.11,224.26,222.81,223.89,245596.0,224.11,224.26,222.81,223.89,245596.0
2021-01-08 10:55:00,223.9,225.6,223.63,225.4,214642.0,223.9,225.6,223.63,225.4,214642.0
2021-01-08 11:00:00,225.28,228.77,224.76,228.72,329827.0,225.28,228.77,224.76,228.72,329827.0
2021-01-08 11:05:00,228.52,229.96,227.45,229.95,255765.0,228.52,229.96,227.45,229.95,255765.0
2021-01-08 11:10:00,229.86,229.97,228.0,228.9,214375.0,229.86,229.97,228.0,228.9,214375.0
2021-01-08 11:15:00,229.0,229.0,227.11,228.19,153149.0,229.0,229.0,227.11,228.19,153149.0
2021-01-08 11:20:00,228.24,230.65,227.87,230.53,248144.0,228.24,230.65,227.87,230.53,248144.0
2021-01-08 11:25:00,230.56,232.57,230.5,232.54,366564.0,230.56,232.57,230.5,232.54,366564.0
2021-01-08 11:30:00,232.45,234.37,232.18,234.27,469282.0,232.45,234.37,232.18,234.27,469282.0
2021-01-08 11:35:00,234.24,235.79,233.27,233.78,512721.0,234.24,235.79,233.27,233.78,512721.0
2021-01-08 11:40:00,233.88,234.72,230.74,231.72,448089.0,233.88,234.72,230.74,231.72,448089.0
2021-01-08 11:45:00,231.88,233.81,231.85,233.8,294933.0,231.88,233.81,231.85,233.8,294933.0
2021-01-08 11:50:00,233.81,234.18,232.31,233.21,179829.0,233.81,234.18,232.31,233.21,179829.0
2021-01-08 11:55:00,233.16,233.74,232.15,233.27,119605.0,233.16,233.74,232.15,233.27,119605.0
2021-01-08 12:00:00,233.19,234.07,231.46,231.46,220656.0,233.19,234.07,231.46,231.46,220656.0
2021-01-08 12:05:00,231.5,232.34,230.41,230.59,308299.0,231.5,232.34,230.41,230.59,308299.0
2021-01-08 12:10:00,230.82,232.64,230.34,232.5,123931.0,230.82,232.64,230.34,232.5,123931.0
2021-01-08 12:15:00,232.56,232.67,231.11,231.29,172923.0,232.56,232.67,231.11,231.29,172923.0
2021-01-08 12:20:00,231.4,232.98,231.31,232.9,99849.0,231.4,232.98,231.31,232.9,99849.0
2021-01-08 12:25:00,233.0,233.91,232.55,233.8,102910.0,233.0,233.91,232.55,233.8,102910.0
2021-01-08 12:30:00,233.71,233.88,232.8,232.9,96712.0,233.71,233.88,232.8,232.9,96712.0
2021-01-08 12:35:00,233.0,233.15,231.95,232.24,91406.0,233.0,233.15,231.95,232.24,91406.0
2021-01-08 12:40:00,232.29,232.43,230.74,231.4,124267.0,232.29,232.43,230.74,231.4,124267.0
2021-01-08 12:45:00,231.48,231.48,230.9,230.97,76863.0,231.48,231.48,230.9,230.97,76863.0
2021-01-08 12:50:00,231.01,231.1,229.51,229.8,117841.0,231.01,231.1,229.51,229.8,117841.0
2021-01-08 12:55:00,229.98,230.4,229.2,229.31,146692.0,229.98,230.4,229.2,229.31,146692.0
2021-01-08 13:00:00,229.46,230.17,229.35,229.51,53863.0,229.46,230.17,229.35,229.51,53863.0
2021-01-08 13:05:00,229.5,232.6,229.41,232.6,111296.0,229.5,232.6,229.41,232.6,111296.0
2021-01-08 13:10:00,232.52,233.11,231.54,232.85,218651.0,232.52,233.11,231.54,232.85,218651.0
2021-01-08 13:15:00,232.78,232.99,230.56,230.68,250047.0,232.78,232.99,230.56,230.68,250047.0
2021-01-08 13:20:00,230.61,231.46,229.7,230.75,124812.0,230.61,231.46,229.7,230.75,124812.0
2021-01-08 13:25:00,230.49,232.94,230.48,232.94,93034.0,230.49,232.94,230.48,232.94,93034.0
2021-01-08 13:30:00,232.96,233.1,231.27,231.7,86303.0,232.96,233.1,231.27,231.7,86303.0
2021-01-08 13:35:00,231.59,233.2,231.32,232.72,90461.0,231.59,233.2,231.32,232.72,90461.0
2021-01-08 13:40:00,232.87,233.0,230.95,232.14,79464.0,232.87,233.0,230.95,232.14,79464.0
2021-01-08 13:45:00,232.15,233.39,232.14,233.39,89470.0,232.15,233.39,232.14,233.39,89470.0
2021-01-08 13:50:00,233.4,235.2,233.39,235.19,197487.0,233.4,235.2,233.39,235.19,197487.0
2021-01-08 13:55:00,235.21,237.44,235.02,236.1,236973.0,235.21,237.44,235.02,236.1,236973.0
2021-01-08 14:00:00,236.1,237.5,235.74,236.12,181060.0,236.1,237.5,235.74,236.12,181060.0
2021-01-08 14:05:00,236.2,236.45,235.0,235.64,95687.0,236.2,236.45,235.0,235.64,95687.0
2021-01-08 14:10:00,235.71,236.94,235.27,236.73,75971.0,235.71,236.94,235.27,236.73,75971.0
2021-01-08 14:15:00,236.88,237.86,236.63,237.41,123131.0,236.88,237.86,236.63,237.41,123131.0
2021-01-08 14:20:00,237.38,237.74,235.71,236.39,183579.0,237.38,237.74,235.71,236.39,183579.0
2021-01-08 14:25:00,236.48,236.71,235.59,236.55,85565.0,236.48,236.71,235.59,236.55,85565.0
2021-01-08 14:30:00,236.5,237.17,236.44,236.81,60903.0,236.5,237.17,236.44,236.81,60903.0
2021-01-08 14:35:00,236.81,237.46,236.11,236.76,155929.0,236.81,237.46,236.11,236.76,155929.0
2021-01-08 14:40:00,236.66,237.0,236.06,236.75,106145.0,236.66,237.0,236.06,236.75,106145.0
2021-01-08 14:45:00,236.78,236.88,236.04,236.68,82273.0,236.78,236.88,236.04,236.68,82273.0
2021-01-08 14:50:00,236.68,238.75,236.52,238.58,118728.0,236.68,238.75,236.52,238.58,118728.0
2021-01-08 14:55:00,238.49,239.1,238.18,239.1,110189.0,238.49,239.1,238.18,239.1,110189.0
2021-01-08 15:00:00,239.08,240.0,238.15,238.57,308506.0,239.08,240.0,238.15,238.57,308506.0
2021-01-08 15:05:00,238.42,239.02,237.08,237.15,173724.0,238.42,239.02,237.08,237.15,173724.0
2021-01-08 15:10:00,237.2,238.26,236.88,237.59,168055.0,237.2,238.26,236.88,237.59,168055.0
2021-01-08 15:15:00,237.66,237.67,236.41,236.91,100074.0,237.66,237.67,236.41,236.91,100074.0
2021-01-08 15:20:00,236.87,238.15,236.87,237.66,74445.0,236.87,238.15,236.87,237.66,74445.0
2021-01-08 15:25:00,237.68,238.96,237.03,238.64,75141.0,237.68,238.96,237.03,238.64,75141.0
2021-01-08 15:30:00,238.54,238.81,237.27,237.49,128846.0,238.54,238.81,237.27,237.49,128846.0
2021-01-08 15:35:00,237.5,237.73,236.65,237.28,108987.0,237.5,237.73,236.65,237.28,108987.0
2021-01-08 15:40:00,237.43,238.59,237.4,238.41,116165.0,237.43,238.59,237.4,238.41,116165.0
2021-01-08 15:45:00,238.45,239.3,238.23,238.85,141135.0,238.45,239.3,238.23,238.85,141135.0
2021-01-08 15:50:00,238.96,240.98,238.96,240.98,329417.0,238.96,240.98,238.96,240.98,329417.0
2021-01-08 15:55:00,240.83,241.0,239.91,240.32,455417.0,240.83,241.0,239.91,240.32,455417.0
2021-01-11 09:30:00,244.29,248.98,240.25,245.23,868406.0,244.29,248.98,240.25,245.23,868406.0
2021-01-11 09:35:00,245.45,245.62,235.78,237.4,617373.0,245.45,245.62,235.78,237.4,617373.0
2021-01-11 09:40:00,237.9,238.77,230.71,234.89,718447.0,237.9,238.77,230.71,234.89,718447.0
2021-01-11 09:45:00,235.14,235.35,230.32,230.52,468328.0,235.14,235.35,230.32,230.52,468328.0
2021-01-11 09:50:00,230.28,234.33,230.1,231.53,397848.0,230.28,234.33,230.1,231.53,397848.0
2021-01-11 09:55:00,231.69,233.65,229.47,232.93,498146.0,231.69,233.65,229.47,232.93,498146.0
2021-01-11 10:00:00,232.83,234.8,231.55,231.92,471272.0,232.83,234.8,231.55,231.92,471272.0
2021-01-11 10:05:00,231.91,232.2,230.11,231.08,318471.0,231.91,232.2,230.11,231.08,318471.0
2021-01-11 10:10:00,231.1,231.88,230.36,230.6,129811.0,231.1,231.88,230.36,230.6,129811.0
2021-01-11 10:15:00,230.6,232.82,230.47,232.52,184784.0,230.6,232.82,230.47,232.52,184784.0
2021-01-11 10:20:00,232.48,233.84,231.99,233.59,420544.0,232.48,233.84,231.99,233.59,420544.0
2021-01-11 10:25:00,233.56,233.75,231.47,232.0,263758.0,233.56,233.75,231.47,232.0,263758.0
2021-01-11 10:30:00,232.19,233.0,231.49,231.81,313273.0,232.19,233.0,231.49,231.81,313273.0
2021-01-11 10:35:00,231.82,232.39,229.79,229.82,210027.0,231.82,232.39,229.79,229.82,210027.0
2021-01-11 10:40:00,229.88,230.45,229.28,230.03,190232.0,229.88,230.45,229.28,230.03,190232.0
2021-01-11 10:45:00,230.18,230.6,229.44,230.09,222541.0,230.18,230.6,229.44,230.09,222541.0
2021-01-11 10:50:00,230.08,230.14,228.61,229.15,184044.0,230.08,230.14,228.61,229.15,184044.0
2021-01-11 10:55:00,229.1,230.0,228.9,229.42,81168.0,229.1,230.0,228.9,229.42,81168.0
2021-01-11 11:00:00,229.33,229.91,229.3,229.51,77752.0,229.33,229.91,229.3,229.51,77752.0
2021-01-11 11:05:00,229.5,229.54,228.68,228.7,89100.0,229.5,229.54,228.68,228.7,89100.0
2021-01-11 11:10:00,228.72,229.05,227.61,227.83,159035.0,228.72,229.05,227.61,227.83,159035.0
2021-01-11 11:15:00,227.8,228.11,226.52,227.9,202548.0,227.8,228.11,226.52,227.9,202548.0
2021-01-11 11:20:00,228.0,228.97,227.74,228.15,124557.0,228.0,228.97,227.74,228.15,124557.0
2021-01-11 11:25:00,228.13,228.93,227.3,228.74,249547.0,228.13,228.93,227.3,228.74,249547.0
2021-01-11 11:30:00,228.7,229.1,227.84,228.38,104480.0,228.7,229.1,227.84,228.38,104480.0
2021-01-11 11:35:00,228.33,228.33,226.68,227.35,105412.0,228.33,228.33,226.68,227.35,105412.0
2021-01-11 11:40:00,227.23,227.25,225.73,226.28,124265.0,227.23,227.25,225.73,226.28,124265.0
2021-01-11 11:45:00,226.24,226.28,224.69,224.88,163557.0,226.24,226.28,224.69,224.88,163557.0
2021-01-11 11:50:00,224.84,225.13,224.54,225.09,94613.0,224.84,225.13,224.54,225.09,94613.0
2021-01-11 11:55:00,225.09,226.24,225.0,225.13,178726.0,225.09,226.24,225.0,225.13,178726.0
2021-01-11 12:00:00,225.13,226.0,225.13,225.83,69714.0,225.13,226.0,225.13,225.83,69714.0
2021-01-11 12:05:00,225.9,226.0,225.4,225.59,63480.0,225.9,226.0,225.4,225.59,63480.0
2021-01-11 12:10:00,225.65,225.75,225.02,225.46,56169.0,225.65,225.75,225.02,225.46,56169.0
2021-01-11 12:15:00,225.48,225.73,224.8,225.13,92563.0,225.48,225.73,224.8,225.13,92563.0
2021-01-11 12:20:00,225.17,226.5,224.8,226.32,91301.0,225.17,226.5,224.8,226.32,91301.0
2021-01-11 12:25:00,226.22,226.6,225.06,225.19,58107.0,226.22,226.6,225.06,225.19,58107.0
2021-01-11 12:30:00,225.22,225.34,224.63,224.85,88859.0,225.22,225.34,224.63,224.85,88859.0
2021-01-11 12:35:00,224.83,225.2,224.75,224.9,63028.0,224.83,225.2,224.75,224.9,63028.0
2021-01-11 12:40:00,224.85,225.15,224.78,224.93,67679.0,224.85,225.15,224.78,224.93,67679.0
2021-01-11 12:45:00,224.92,225.17,224.6,224.98,82867.0,224.92,225.17,224.6,224.98,82867.0
2021-01-11 12:50:00,225.04,225.24,223.99,224.38,155426.0,225.04,225.24,223.99,224.38,155426.0
2021-01-11 12:55:00,224.38,224.68,223.31,223.84,82950.0,224.38,224.68,223.31,223.84,82950.0
2021-01-11 13:00:00,223.81,224.85,223.48,223.82,125865.0,223.81,224.85,223.48,223.82,125865.0
2021-01-11 13:05:00,223.82,224.37,223.64,224.04,49985.0,223.82,224.37,223.64,224.04,49985.0
2021-01-11 13:10:00,224.02,224.26,223.9,224.05,37586.0,224.02,224.26,223.9,224.05,37586.0
2021-01-11 13:15:00,224.06,224.3,223.91,224.12,40018.0,224.06,224.3,223.91,224.12,40018.0
2021-01-11 13:20:00,224.05,224.1,222.9,223.11,74455.0,224.05,224.1,222.9,223.11,74455.0
2021-01-11 13:25:00,223.09,223.43,222.84,223.0,69255.0,223.09,223.43,222.84,223.0,69255.0
2021-01-11 13:30:00,223.13,223.97,223.05,223.72,76495.0,223.13,223.97,223.05,223.72,76495.0
2021-01-11 13:35:00,223.73,224.07,223.12,223.26,68542.0,223.73,224.07,223.12,223.26,68542.0
2021-01-11 13:40:00,223.19,223.54,222.9,223.14,57743.0,223.19,223.54,222.9,223.14,57743.0
2021-01-11 13:45:00,223.13,224.0,223.12,223.94,43118.0,223.13,224.0,223.12,223.94,43118.0
2021-01-11 13:50:00,224.0,225.5,223.95,225.39,112823.0,224.0,225.5,223.95,225.39,112823.0
2021-01-11 13:55:00,225.38,225.49,224.35,224.38,67259.0,225.38,225.49,224.35,224.38,67259.0
2021-01-11 14:00:00,224.4,224.64,224.09,224.61,44568.0,224.4,224.64,224.09,224.61,44568.0
2021-01-11 14:05:00,224.61,224.88,224.14,224.21,86283.0,224.61,224.88,224.14,224.21,86283.0
2021-01-11 14:10:00,224.18,224.23,223.71,223.81,43925.0,224.18,224.23,223.71,223.81,43925.0
2021-01-11 14:15:00,223.79,223.89,223.29,223.4,41760.0,223.79,223.89,223.29,223.4,41760.0
2021-01-11 14:20:00,223.39,223.65,223.12,223.24,29890.0,223.39,223.65,223.12,223.24,29890.0
2021-01-11 14:25:00,223.28,223.76,222.86,223.03,53126.0,223.28,223.76,222.86,223.03,53126.0
2021-01-11 14:30:00,223.0,223.03,221.98,222.13,112452.0,223.0,223.03,221.98,222.13,112452.0
2021-01-11 14:35:00,222.21,222.85,222.02,222.42,53246.0,222.21,222.85,222.02,222.42,53246.0
2021-01-11 14:40:00,222.48,222.68,222.0,222.4,47813.0,222.48,222.68,222.0,222.4,47813.0
2021-01-11 14:45:00,222.35,222.42,221.68,221.96,48010.0,222.35,222.42,221.68,221.96,48010.0
2021-01-11 14:50:00,222.04,222.42,221.71,221.87,66817.0,222.04,222.42,221.71,221.87,66817.0
2021-01-11 14:55:00,221.84,222.42,221.7,222.23,155305.0,221.84,222.42,221.7,222.23,155305.0
2021-01-11 15:00:00,222.17,222.29,221.77,221.95,64874.0,222.17,222.29,221.77,221.95,64874.0
2021-01-11 15:05:00,221.95,222.13,221.31,221.43,88022.0,221.95,222.13,221.31,221.43,88022.0
2021-01-11 15:10:00,221.34,221.43,220.7,221.1,107084.0,221.34,221.43,220.7,221.1,107084.0
2021-01-11 15:15:00,221.07,221.41,221.01,221.26,70723.0,221.07,221.41,221.01,221.26,70723.0
2021-01-11 15:20:00,221.23,221.56,220.69,221.19,79426.0,221.23,221.56,220.69,221.19,79426.0
2021-01-11 15:25:00,221.26,221.32,220.33,220.79,70902.0,221.26,221.32,220.33,220.79,70902.0
2021-01-11 15:30:00,220.84,221.32,220.75,221.18,78880.0,220.84,221.32,220.75,221.18,78880.0
2021-01-11 15:35:00,221.13,221.4,220.86,221.16,83805.0,221.13,221.4,220.86,221.16,83805.0
2021-01-11 15:40:00,221.16,221.41,221.1,221.23,69330.0,221.16,221.41,221.1,221.23,69330.0
2021-01-11 15:45:00,221.23,221.28,220.61,220.67,119255.0,221.23,221.28,220.61,220.67,119255.0
2021-01-11 15:50:00,220.71,220.77,219.11,219.12,208749.0,220.71,220.77,219.11,219.12,208749.0
2021-01-11 15:55:00,219.12,219.57,218.41,219.45,384727.0,219.12,219.57,218.41,219.45,384727.0
2021-01-12 09:30:00,226.61,227.0,224.08,224.25,517104.0,226.61,227.0,224.08,224.25,517104.0
2021-01-12 09:35:00,224.14,224.98,222.6,222.64,322340.0,224.14,224.98,222.6,222.64,322340.0
2021-01-12 09:40:00,222.83,223.44,221.62,223.44,268593.0,222.83,223.44,221.62,223.44,268593.0
2021-01-12 09:45:00,223.49,224.64,222.82,224.17,170633.0,223.49,224.64,222.82,224.17,170633.0
2021-01-12 09:50:00,224.19,226.3,224.19,226.16,199605.0,224.19,226.3,224.19,226.16,199605.0
2021-01-12 09:55:00,226.16,230.89,226.09,230.88,441128.0,226.16,230.89,226.09,230.88,441128.0
2021-01-12 10:00:00,230.88,231.9,228.57,230.0,413548.0,230.88,231.9,228.57,230.0,413548.0
2021-01-12 10:05:00,229.98,231.62,229.8,231.61,262506.0,229.98,231.62,229.8,231.61,262506.0
2021-01-12 10:10:00,231.51,232.41,229.77,230.27,335337.0,231.51,232.41,229.77,230.27,335337.0
2021-01-12 10:15:00,230.27,231.16,229.82,231.02,146809.0,230.27,231.16,229.82,231.02,146809.0
2021-01-12 10:20:00,231.0,231.92,230.52,231.88,144297.0,231.0,231.92,230.52,231.88,144297.0
2021-01-12 10:25:00,231.89,233.29,231.82,232.83,206162.0,231.89,233.29,231.82,232.83,206162.0
2021-01-12 10:30:00,232.86,234.35,232.82,233.51,204354.0,232.86,234.35,232.82,233.51,204354.0
2021-01-12 10:35:00,233.56,234.75,233.35,234.61,165384.0,233.56,234.75,233.35,234.61,165384.0
2021-01-12 10:40:00,234.64,234.99,232.73,233.23,232408.0,234.64,234.99,232.73,233.23,232408.0
2021-01-12 10:45:00,233.31,233.82,231.71,232.27,144836.0,233.31,233.82,231.71,232.27,144836.0
2021-01-12 10:50:00,232.24,233.74,232.22,233.22,112251.0,232.24,233.74,232.22,233.22,112251.0
2021-01-12 10:55:00,233.13,233.5,232.46,233.47,65640.0,233.13,233.5,232.46,233.47,65640.0
2021-01-12 11:00:00,233.42,235.06,233.32,234.86,116117.0,233.42,235.06,233.32,234.86,116117.0
2021-01-12 11:05:00,234.92,235.8,234.0,235.68,138135.0,234.92,235.8,234.0,235.68,138135.0
2021-01-12 11:10:00,235.72,236.11,234.82,235.42,183955.0,235.72,236.11,234.82,235.42,183955.0
2021-01-12 11:15:00,235.25,236.07,235.0,235.8,195453.0,235.25,236.07,235.0,235.8,195453.0
2021-01-12 11:20:00,235.92,237.04,235.75,236.88,206914.0,235.92,237.04,235.75,236.88,206914.0
2021-01-12 11:25:00,236.79,236.88,235.86,236.83,87987.0,236.79,236.88,235.86,236.83,87987.0
2021-01-12 11:30:00,236.8,236.87,235.73,236.5,109586.0,236.8,236.87,235.73,236.5,109586.0
2021-01-12 11:35:00,236.5,238.19,236.16,238.08,165811.0,236.5,238.19,236.16,238.08,165811.0
2021-01-12 11:40:00,237.96,238.31,237.36,237.51,148508.0,237.96,238.31,237.36,237.51,148508.0
2021-01-12 11:45:00,237.48,240.19,237.35,240.0,510210.0,237.48,240.19,237.35,240.0,510210.0
2021-01-12 11:50:00,240.04,242.7,239.77,241.55,444010.0,240.04,242.7,239.77,241.55,444010.0
2021-01-12 11:55:00,241.53,242.7,240.67,242.2,321660.0,241.53,242.7,240.67,242.2,321660.0
2021-01-12 12:00:00,242.17,242.39,240.75,242.08,243239.0,242.17,242.39,240.75,242.08,243239.0
2021-01-12 12:05:00,242.04,242.12,239.1,239.26,254694.0,242.04,242.12,239.1,239.26,254694.0
2021-01-12 12:10:00,239.31,239.4,236.33,236.36,411692.0,239.31,239.4,236.33,236.36,411692.0
2021-01-12 12:15:00,236.35,238.75,235.03,238.5,335756.0,236.35,238.75,235.03,238.5,335756.0
2021-01-12 12:20:00,238.41,239.7,237.81,239.64,272610.0,238.41,239.7,237.81,239.64,272610.0
2021-01-12 12:25:00,239.62,240.88,239.34,240.69,247483.0,239.62,240.88,239.34,240.69,247483.0
2021-01-12 12:30:00,240.88,240.99,239.62,240.33,116500.0,240.88,240.99,239.62,240.33,116500.0
2021-01-12 12:35:00,240.38,240.82,239.94,240.81,78594.0,240.38,240.82,239.94,240.81,78594.0
2021-01-12 12:40:00,240.81,240.81,238.71,239.47,127755.0,240.81,240.81,238.71,239.47,127755.0
2021-01-12 12:45:00,239.55,239.6,238.77,239.1,53302.0,239.55,239.6,238.77,239.1,53302.0
2021-01-12 12:50:00,239.08,239.69,238.94,239.0,70378.0,239.08,239.69,238.94,239.0,70378.0
2021-01-12 12:55:00,238.96,239.42,238.14,239.13,72470.0,238.96,239.42,238.14,239.13,72470.0
2021-01-12 13:00:00,239.13,239.59,238.91,239.25,64539.0,239.13,239.59,238.91,239.25,64539.0
2021-01-12 13:05:00,239.27,239.44,237.72,237.97,64833.0,239.27,239.44,237.72,237.97,64833.0
2021-01-12 13:10:00,237.97,238.12,237.47,237.68,56035.0,237.97,238.12,237.47,237.68,56035.0
2021-01-12 13:15:00,237.63,237.9,236.62,236.7,48949.0,237.63,237.9,236.62,236.7,48949.0
2021-01-12 13:20:00,236.71,237.0,235.94,236.26,88112.0,236.71,237.0,235.94,236.26,88112.0
2021-01-12 13:25:00,236.28,237.16,235.88,237.0,136806.0,236.28,237.16,235.88,237.0,136806.0
2021-01-12 13:30:00,237.2,237.98,237.07,237.07,79039.0,237.2,237.98,237.07,237.07,79039.0
2021-01-12 13:35:00,237.15,237.89,237.0,237.77,47476.0,237.15,237.89,237.0,237.77,47476.0
2021-01-12 13:40:00,237.82,239.94,237.76,239.74,131189.0,237.82,239.94,237.76,239.74,131189.0
2021-01-12 13:45:00,239.94,240.15,238.16,238.62,99067.0,239.94,240.15,238.16,238.62,99067.0
2021-01-12 13:50:00,238.6,239.35,238.29,239.27,89188.0,238.6,239.35,238.29,239.27,89188.0
2021-01-12 13:55:00,239.19,240.64,238.91,240.4,99713.0,239.19,240.64,238.91,240.4,99713.0
2021-01-12 14:00:00,240.4,241.25,240.3,240.6,127468.0,240.4,241.25,240.3,240.6,127468.0
2021-01-12 14:05:00,240.68,241.78,240.23,241.5,140719.0,240.68,241.78,240.23,241.5,140719.0
2021-01-12 14:10:00,241.58,241.97,241.54,241.67,116579.0,241.58,241.97,241.54,241.67,116579.0
2021-01-12 14:15:00,241.75,241.79,240.71,241.03,91092.0,241.75,241.79,240.71,241.03,91092.0
2021-01-12 14:20:00,241.03,243.37,240.89,243.31,171137.0,241.03,243.37,240.89,243.31,171137.0
2021-01-12 14:25:00,243.38,243.77,242.69,242.8,209251.0,243.38,243.77,242.69,242.8,209251.0
2021-01-12 14:30:00,242.74,243.9,242.41,243.42,234916.0,242.74,243.9,242.41,243.42,234916.0
2021-01-12 14:35:00,243.3,244.2,243.12,243.48,134115.0,243.3,244.2,243.12,243.48,134115.0
2021-01-12 14:40:00,243.45,243.83,242.8,243.46,69743.0,243.45,243.83,242.8,243.46,69743.0
2021-01-12 14:45:00,243.4,243.54,242.88,243.2,50051.0,243.4,243.54,242.88,243.2,50051.0
2021-01-12 14:50:00,243.21,243.43,242.53,242.89,66980.0,243.21,243.43,242.53,242.89,66980.0
2021-01-12 14:55:00,242.82,243.49,242.53,243.49,76965.0,242.82,243.49,242.53,243.49,76965.0
2021-01-12 15:00:00,243.42,243.71,242.95,243.18,74094.0,243.42,243.71,242.95,243.18,74094.0
2021-01-12 15:05:00,243.18,243.3,242.65,242.83,92956.0,243.18,243.3,242.65,242.83,92956.0
2021-01-12 15:10:00,242.89,243.39,242.81,243.09,82237.0,242.89,243.39,242.81,243.09,82237.0
2021-01-12 15:15:00,243.11,243.11,242.18,242.77,58344.0,243.11,243.11,242.18,242.77,58344.0
2021-01-12 15:20:00,242.79,242.95,242.08,242.35,119760.0,242.79,242.95,242.08,242.35,119760.0
2021-01-12 15:25:00,242.34,242.38,241.56,241.77,100632.0,242.34,242.38,241.56,241.77,100632.0
2021-01-12 15:30:00,241.85,242.51,241.54,241.54,99552.0,241.85,242.51,241.54,241.54,99552.0
2021-01-12 15:35:00,241.55,241.55,240.36,241.14,89464.0,241.55,241.55,240.36,241.14,89464.0
2021-01-12 15:40:00,241.14,242.08,241.09,241.99,80271.0,241.14,242.08,241.09,241.99,80271.0
2021-01-12 15:45:00,242.0,242.04,241.27,241.36,71373.0,242.0,242.04,241.27,241.36,71373.0
2021-01-12 15:50:00,241.41,241.46,239.04,239.33,146733.0,241.41,241.46,239.04,239.33,146733.0
2021-01-12 15:55:00,239.45,239.94,238.6,239.48,274548.0,239.45,239.94,238.6,239.48,274548.0
2021-01-13 09:30:00,241.62,243.43,236.5,237.3,469381.0,241.62,243.43,236.5,237.3,469381.0
2021-01-13 09:35:00,237.09,240.31,235.2,238.85,240670.0,237.09,240.31,235.2,238.85,240670.0
2021-01-13 09:40:00,238.75,240.33,237.7,238.14,345175.0,238.75,240.33,237.7,238.14,345175.0
2021-01-13 09:45:00,238.17,238.86,234.0,235.62,441972.0,238.17,238.86,234.0,235.62,441972.0
2021-01-13 09:50:00,235.62,238.28,234.95,238.09,291850.0,235.62,238.28,234.95,238.09,291850.0
2021-01-13 09:55:00,238.12,239.5,235.78,236.13,190850.0,238.12,239.5,235.78,236.13,190850.0
2021-01-13 10:00:00,236.07,236.43,233.72,234.55,214622.0,236.07,236.43,233.72,234.55,214622.0
2021-01-13 10:05:00,234.7,235.64,234.26,234.97,108758.0,234.7,235.64,234.26,234.97,108758.0
2021-01-13 10:10:00,235.0,236.15,234.33,236.12,180055.0,235.0,236.15,234.33,236.12,180055.0
2021-01-13 10:15:00,236.06,236.19,234.0,234.23,96798.0,236.06,236.19,234.0,234.23,96798.0
2021-01-13 10:20:00,234.17,235.53,233.94,235.53,61937.0,234.17,235.53,233.94,235.53,61937.0
2021-01-13 10:25:00,235.51,236.67,235.25,236.05,132093.0,235.51,236.67,235.25,236.05,132093.0
2021-01-13 10:30:00,236.26,238.07,236.0,237.78,129810.0,236.26,238.07,236.0,237.78,129810.0
2021-01-13 10:35:00,237.83,238.99,237.52,238.04,149163.0,237.83,238.99,237.52,238.04,149163.0
2021-01-13 10:40:00,238.09,239.13,237.87,238.66,82587.0,238.09,239.13,237.87,238.66,82587.0
2021-01-13 10:45:00,238.72,239.83,238.53,238.67,109709.0,238.72,239.83,238.53,238.67,109709.0
2021-01-13 10:50:00,238.72,238.72,237.54,238.27,80408.0,238.72,238.72,237.54,238.27,80408.0
2021-01-13 10:55:00,238.17,238.17,236.0,236.28,75730.0,238.17,238.17,236.0,236.28,75730.0
2021-01-13 11:00:00,236.35,236.96,235.66,235.9,52793.0,236.35,236.96,235.66,235.9,52793.0
2021-01-13 11:05:00,235.87,236.72,234.8,235.36,70499.0,235.87,236.72,234.8,235.36,70499.0
2021-01-13 11:10:00,235.36,235.59,234.31,234.57,81191.0,235.36,235.59,234.31,234.57,81191.0
2021-01-13 11:15:00,234.64,237.3,233.81,236.97,272361.0,234.64,237.3,233.81,236.97,272361.0
2021-01-13 11:20:00,236.91,236.97,233.97,234.32,302887.0,236.91,236.97,233.97,234.32,302887.0
2021-01-13 11:25:00,234.29,235.0,233.0,233.24,312731.0,234.29,235.0,233.0,233.24,312731.0
2021-01-13 11:30:00,233.35,233.87,231.74,232.41,173164.0,233.35,233.87,231.74,232.41,173164.0
2021-01-13 11:35:00,232.41,234.19,232.2,233.62,84711.0,232.41,234.19,232.2,233.62,84711.0
2021-01-13 11:40:00,233.6,234.5,233.12,234.28,64071.0,233.6,234.5,233.12,234.28,64071.0
2021-01-13 11:45:00,234.28,234.28,231.14,231.34,158015.0,234.28,234.28,231.14,231.34,158015.0
2021-01-13 11:50:00,231.3,232.26,231.19,232.08,98797.0,231.3,232.26,231.19,232.08,98797.0
2021-01-13 11:55:00,232.16,232.19,230.45,231.22,129812.0,232.16,232.19,230.45,231.22,129812.0
2021-01-13 12:00:00,231.22,233.45,231.19,232.9,97599.0,231.22,233.45,231.19,232.9,97599.0
2021-01-13 12:05:00,232.86,233.86,231.33,233.34,60095.0,232.86,233.86,231.33,233.34,60095.0
2021-01-13 12:10:00,233.31,233.93,233.26,233.88,38996.0,233.31,233.93,233.26,233.88,38996.0
2021-01-13 12:15:00,233.83,234.15,233.45,233.96,43981.0,233.83,234.15,233.45,233.96,43981.0
2021-01-13 12:20:00,233.89,234.9,233.8,234.65,50918.0,233.89,234.9,233.8,234.65,50918.0
2021-01-13 12:25:00,234.62,235.3,234.44,235.3,73669.0,234.62,235.3,234.44,235.3,73669.0
2021-01-13 12:30:00,235.32,235.69,234.67,234.67,64726.0,235.32,235.69,234.67,234.67,64726.0
2021-01-13 12:35:00,234.67,235.5,234.54,235.17,56984.0,234.67,235.5,234.54,235.17,56984.0
2021-01-13 12:40:00,235.27,236.44,235.19,236.44,45225.0,235.27,236.44,235.19,236.44,45225.0
2021-01-13 12:45:00,236.41,236.57,235.36,236.15,51548.0,236.41,236.57,235.36,236.15,51548.0
2021-01-13 12:50:00,236.16,236.5,235.82,236.5,37590.0,236.16,236.5,235.82,236.5,37590.0
2021-01-13 12:55:00,236.31,236.58,235.99,236.5,44045.0,236.31,236.58,235.99,236.5,44045.0
2021-01-13 13:00:00,236.43,236.7,236.21,236.45,25073.0,236.43,236.7,236.21,236.45,25073.0
2021-01-13 13:05:00,236.49,237.6,236.35,237.53,49085.0,236.49,237.6,236.35,237.53,49085.0
2021-01-13 13:10:00,237.57,238.18,237.2,237.84,51706.0,237.57,238.18,237.2,237.84,51706.0
2021-01-13 13:15:00,237.84,238.15,237.0,237.33,56365.0,237.84,238.15,237.0,237.33,56365.0
2021-01-13 13:20:00,237.37,238.2,237.28,237.85,32311.0,237.37,238.2,237.28,237.85,32311.0
2021-01-13 13:25:00,237.88,238.2,237.35,238.2,66759.0,237.88,238.2,237.35,238.2,66759.0
2021-01-13 13:30:00,238.23,238.45,237.88,238.29,38813.0,238.23,238.45,237.88,238.29,38813.0
2021-01-13 13:35:00,238.12,238.13,237.49,237.94,25285.0,238.12,238.13,237.49,237.94,25285.0
2021-01-13 13:40:00,237.88,237.89,236.31,236.73,36432.0,237.88,237.89,236.31,236.73,36432.0
2021-01-13 13:45:00,236.51,236.67,235.8,236.18,57350.0,236.51,236.67,235.8,236.18,57350.0
2021-01-13 13:50:00,236.23,239.8,236.02,239.62,210578.0,236.23,239.8,236.02,239.62,210578.0
2021-01-13 13:55:00,239.62,240.67,238.83,239.83,231052.0,239.62,240.67,238.83,239.83,231052.0
2021-01-13 14:00:00,239.89,240.16,238.59,240.07,103857.0,239.89,240.16,238.59,240.07,103857.0
2021-01-13 14:05:00,240.2,240.48,239.1,239.99,107401.0,240.2,240.48,239.1,239.99,107401.0
2021-01-13 14:10:00,239.92,240.33,238.74,239.87,85582.0,239.92,240.33,238.74,239.87,85582.0
2021-01-13 14:15:00,239.98,240.0,238.8,238.9,51703.0,239.98,240.0,238.8,238.9,51703.0
2021-01-13 14:20:00,238.8,239.24,237.8,238.72,68087.0,238.8,239.24,237.8,238.72,68087.0
2021-01-13 14:25:00,238.86,239.7,238.49,239.58,118857.0,238.86,239.7,238.49,239.58,118857.0
2021-01-13 14:30:00,239.48,239.87,238.77,239.14,65760.0,239.48,239.87,238.77,239.14,65760.0
2021-01-13 14:35:00,239.26,240.15,239.12,239.61,101629.0,239.26,240.15,239.12,239.61,101629.0
2021-01-13 14:40:00,239.5,239.7,238.2,238.89,71493.0,239.5,239.7,238.2,238.89,71493.0
2021-01-13 14:45:00,238.8,239.34,238.8,239.34,39358.0,238.8,239.34,238.8,239.34,39358.0
2021-01-13 14:50:00,239.43,239.97,239.03,239.04,54892.0,239.43,239.97,239.03,239.04,54892.0
2021-01-13 14:55:00,239.09,239.7,239.03,239.4,30470.0,239.09,239.7,239.03,239.4,30470.0
2021-01-13 15:00:00,239.34,239.61,239.1,239.18,32073.0,239.34,239.61,239.1,239.18,32073.0
2021-01-13 15:05:00,239.2,239.48,239.02,239.31,28317.0,239.2,239.48,239.02,239.31,28317.0
2021-01-13 15:10:00,239.33,239.49,238.67,238.89,38837.0,239.33,239.49,238.67,238.89,38837.0
2021-01-13 15:15:00,238.84,239.18,238.52,238.75,50417.0,238.84,239.18,238.52,238.75,50417.0
2021-01-13 15:20:00,238.72,238.81,237.65,238.4,66055.0,238.72,238.81,237.65,238.4,66055.0
2021-01-13 15:25:00,238.25,238.41,237.55,237.59,31438.0,238.25,238.41,237.55,237.59,31438.0
2021-01-13 15:30:00,237.62,237.85,237.06,237.35,39999.0,237.62,237.85,237.06,237.35,39999.0
2021-01-13 15:35:00,237.36,237.46,236.76,237.19,36108.0,237.36,237.46,236.76,237.19,36108.0
2021-01-13 15:40:00,237.25,238.22,237.12,237.83,51906.0,237.25,238.22,237.12,237.83,51906.0
2021-01-13 15:45:00,237.84,237.98,236.81,236.88,51889.0,237.84,237.98,236.81,236.88,51889.0
2021-01-13 15:50:00,237.16,237.38,236.01,236.21,96804.0,237.16,237.38,236.01,236.21,96804.0
2021-01-13 15:55:00,236.06,237.12,236.06,237.07,183419.0,236.06,237.12,236.06,237.07,183419.0
2021-01-14 09:30:00,240.1,245.43,240.0,244.08,518299.0,240.1,245.43,240.0,244.08,518299.0
2021-01-14 09:35:00,244.08,244.89,242.72,243.84,302141.0,244.08,244.89,242.72,243.84,302141.0
2021-01-14 09:40:00,243.71,244.19,241.0,241.41,190586.0,243.71,244.19,241.0,241.41,190586.0
2021-01-14 09:45:00,241.64,244.3,241.25,243.51,291737.0,241.64,244.3,241.25,243.51,291737.0
2021-01-14 09:50:00,243.46,243.56,241.1,241.19,318123.0,243.46,243.56,241.1,241.19,318123.0
2021-01-14 09:55:00,241.2,242.49,240.2,242.2,286115.0,241.2,242.49,240.2,242.2,286115.0
2021-01-14 10:00:00,242.2,242.21,241.41,242.0,96690.0,242.2,242.21,241.41,242.0,96690.0
2021-01-14 10:05:00,242.07,243.2,241.97,242.94,100322.0,242.07,243.2,241.97,242.94,100322.0
2021-01-14 10:10:00,242.99,244.51,242.46,243.51,216711.0,242.99,244.51,242.46,243.51,216711.0
2021-01-14 10:15:00,243.42,245.2,243.37,245.19,287788.0,243.42,245.2,243.37,245.19,287788.0
2021-01-14 10:20:00,245.12,245.8,244.2,245.48,151514.0,245.12,245.8,244.2,245.48,151514.0
2021-01-14 10:25:00,245.33,247.44,245.04,247.36,199062.0,245.33,247.44,245.04,247.36,199062.0
2021-01-14 10:30:00,247.44,250.25,247.32,250.02,454848.0,247.44,250.25,247.32,250.02,454848.0
2021-01-14 10:35:00,250.0,251.96,249.1,251.96,454525.0,250.0,251.96,249.1,251.96,454525.0
2021-01-14 10:40:00,251.81,252.99,251.01,252.89,343566.0,251.81,252.99,251.01,252.89,343566.0
2021-01-14 10:45:00,252.95,253.8,252.51,252.56,332846.0,252.95,253.8,252.51,252.56,332846.0
2021-01-14 10:50:00,252.66,252.74,251.22,252.37,318001.0,252.66,252.74,251.22,252.37,318001.0
2021-01-14 10:55:00,252.23,253.6,252.15,252.53,349896.0,252.23,253.6,252.15,252.53,349896.0
2021-01-14 11:00:00,252.5,252.5,251.2,251.65,217638.0,252.5,252.5,251.2,251.65,217638.0
2021-01-14 11:05:00,251.65,253.08,251.32,252.43,100773.0,251.65,253.08,251.32,252.43,100773.0
2021-01-14 11:10:00,252.56,255.49,252.03,254.81,355699.0,252.56,255.49,252.03,254.81,355699.0
2021-01-14 11:15:00,254.73,255.59,253.8,255.25,268211.0,254.73,255.59,253.8,255.25,268211.0
2021-01-14 11:20:00,255.35,256.25,254.95,256.17,204984.0,255.35,256.25,254.95,256.17,204984.0
2021-01-14 11:25:00,256.18,258.25,256.0,257.97,397097.0,256.18,258.25,256.0,257.97,397097.0
2021-01-14 11:30:00,257.93,258.73,256.24,256.29,437496.0,257.93,258.73,256.24,256.29,437496.0
2021-01-14 11:35:00,256.33,256.48,254.76,255.28,369287.0,256.33,256.48,254.76,255.28,369287.0
2021-01-14 11:40:00,255.33,255.89,254.05,254.6,235124.0,255.33,255.89,254.05,254.6,235124.0
2021-01-14 11:45:00,254.6,256.7,254.56,256.21,250881.0,254.6,256.7,254.56,256.21,250881.0
2021-01-14 11:50:00,256.28,256.37,253.0,253.69,314207.0,256.28,256.37,253.0,253.69,314207.0
2021-01-14 11:55:00,253.7,254.63,253.3,253.53,148761.0,253.7,254.63,253.3,253.53,148761.0
2021-01-14 12:00:00,253.47,254.08,253.39,253.65,65442.0,253.47,254.08,253.39,253.65,65442.0
2021-01-14 12:05:00,253.61,254.62,252.8,254.5,109699.0,253.61,254.62,252.8,254.5,109699.0
2021-01-14 12:10:00,254.45,255.41,254.32,254.54,93198.0,254.45,255.41,254.32,254.54,93198.0
2021-01-14 12:15:00,254.63,255.18,254.0,255.08,50164.0,254.63,255.18,254.0,255.08,50164.0
2021-01-14 12:20:00,255.08,255.32,254.16,254.39,47542.0,255.08,255.32,254.16,254.39,47542.0
2021-01-14 12:25:00,254.5,254.5,252.22,252.33,78257.0,254.5,254.5,252.22,252.33,78257.0
2021-01-14 12:30:00,252.32,253.46,252.24,252.53,81913.0,252.32,253.46,252.24,252.53,81913.0
2021-01-14 12:35:00,252.62,252.81,251.0,251.07,120327.0,252.62,252.81,251.0,251.07,120327.0
2021-01-14 12:40:00,251.08,252.04,251.0,252.0,106820.0,251.08,252.04,251.0,252.0,106820.0
2021-01-14 12:45:00,252.09,252.72,251.75,252.45,76371.0,252.09,252.72,251.75,252.45,76371.0
2021-01-14 12:50:00,252.49,253.05,252.1,252.92,86574.0,252.49,253.05,252.1,252.92,86574.0
2021-01-14 12:55:00,252.93,253.48,252.31,252.59,96065.0,252.93,253.48,252.31,252.59,96065.0
2021-01-14 13:00:00,252.56,252.99,252.36,252.57,39897.0,252.56,252.99,252.36,252.57,39897.0
2021-01-14 13:05:00,252.49,252.51,251.45,251.74,53328.0,252.49,252.51,251.45,251.74,53328.0
2021-01-14 13:10:00,251.67,251.67,250.6,251.2,97606.0,251.67,251.67,250.6,251.2,97606.0
2021-01-14 13:15:00,251.25,251.28,250.4,250.52,55764.0,251.25,251.28,250.4,250.52,55764.0
2021-01-14 13:20:00,250.48,251.7,250.4,251.22,103466.0,250.48,251.7,250.4,251.22,103466.0
2021-01-14 13:25:00,251.33,251.33,249.5,250.58,180889.0,251.33,251.33,249.5,250.58,180889.0
2021-01-14 13:30:00,250.65,251.75,250.65,251.22,61992.0,250.65,251.75,250.65,251.22,61992.0
2021-01-14 13:35:00,251.25,252.77,250.79,252.66,60136.0,251.25,252.77,250.79,252.66,60136.0
2021-01-14 13:40:00,252.7,253.73,252.45,252.62,99638.0,252.7,253.73,252.45,252.62,99638.0
2021-01-14 13:45:00,252.47,253.36,252.28,253.03,45943.0,252.47,253.36,252.28,253.03,45943.0
2021-01-14 13:50:00,253.17,253.68,252.62,252.75,65715.0,253.17,253.68,252.62,252.75,65715.0
2021-01-14 13:55:00,252.66,253.66,252.66,253.17,32878.0,252.66,253.66,252.66,253.17,32878.0
2021-01-14 14:00:00,253.29,254.51,253.29,254.51,59085.0,253.29,254.51,253.29,254.51,59085.0
2021-01-14 14:05:00,254.46,254.64,254.19,254.45,46726.0,254.46,254.64,254.19,254.45,46726.0
2021-01-14 14:10:00,254.47,255.2,253.83,254.94,75344.0,254.47,255.2,253.83,254.94,75344.0
2021-01-14 14:15:00,254.94,255.35,254.46,255.02,69291.0,254.94,255.35,254.46,255.02,69291.0
2021-01-14 14:20:00,255.02,255.13,253.35,253.9,51790.0,255.02,255.13,253.35,253.9,51790.0
2021-01-14 14:25:00,253.97,254.08,253.48,253.76,34996.0,253.97,254.08,253.48,253.76,34996.0
2021-01-14 14:30:00,253.86,254.08,253.7,253.97,25436.0,253.86,254.08,253.7,253.97,25436.0
2021-01-14 14:35:00,253.81,254.82,253.81,254.8,24462.0,253.81,254.82,253.81,254.8,24462.0
2021-01-14 14:40:00,254.81,255.19,254.6,255.18,47761.0,254.81,255.19,254.6,255.18,47761.0
2021-01-14 14:45:00,255.11,255.25,254.11,254.35,65265.0,255.11,255.25,254.11,254.35,65265.0
2021-01-14 14:50:00,254.2,254.28,253.11,253.35,63291.0,254.2,254.28,253.11,253.35,63291.0
2021-01-14 14:55:00,253.28,253.29,251.8,252.76,96376.0,253.28,253.29,251.8,252.76,96376.0
2021-01-14 15:00:00,252.65,252.78,251.58,251.75,87285.0,252.65,252.78,251.58,251.75,87285.0
2021-01-14 15:05:00,251.75,251.89,250.66,251.6,77749.0,251.75,251.89,250.66,251.6,77749.0
2021-01-14 15:10:00,251.6,252.3,251.09,251.69,81279.0,251.6,252.3,251.09,251.69,81279.0
2021-01-14 15:15:00,251.76,252.43,249.04,249.06,133503.0,251.76,252.43,249.04,249.06,133503.0
2021-01-14 15:20:00,249.1,249.88,248.89,249.63,140815.0,249.1,249.88,248.89,249.63,140815.0
2021-01-14 15:25:00,249.5,251.45,249.26,250.8,80128.0,249.5,251.45,249.26,250.8,80128.0
2021-01-14 15:30:00,250.82,252.52,250.58,252.43,79230.0,250.82,252.52,250.58,252.43,79230.0
2021-01-14 15:35:00,252.34,252.73,251.33,252.12,70417.0,252.34,252.73,251.33,252.12,70417.0
2021-01-14 15:40:00,252.13,252.37,250.89,251.94,87395.0,252.13,252.37,250.89,251.94,87395.0
2021-01-14 15:45:00,251.86,251.96,250.36,250.36,77745.0,251.86,251.96,250.36,250.36,77745.0
2021-01-14 15:50:00,250.35,250.85,249.72,250.09,138040.0,250.35,250.85,249.72,250.09,138040.0
2021-01-14 15:55:00,250.02,250.19,248.99,248.99,334776.0,250.02,250.19,248.99,248.99,334776.0
2021-01-15 09:30:00,245.68,249.11,244.03,246.5,331228.0,245.68,249.11,244.03,246.5,331228.0
2021-01-15 09:35:00,246.39,248.97,246.0,246.67,149319.0,246.39,248.97,246.0,246.67,149319.0
2021-01-15 09:40:00,246.82,247.16,245.96,246.51,64477.0,246.82,247.16,245.96,246.51,64477.0
2021-01-15 09:45:00,246.56,248.16,246.05,247.59,57515.0,246.56,248.16,246.05,247.59,57515.0
2021-01-15 09:50:00,247.59,251.21,246.5,250.44,176314.0,247.59,251.21,246.5,250.44,176314.0
2021-01-15 09:55:00,250.39,251.12,248.07,248.07,193897.0,250.39,251.12,248.07,248.07,193897.0
2021-01-15 10:00:00,248.28,249.5,244.55,244.9,400250.0,248.28,249.5,244.55,244.9,400250.0
2021-01-15 10:05:00,244.94,245.0,241.24,241.45,359826.0,244.94,245.0,241.24,241.45,359826.0
2021-01-15 10:10:00,241.54,242.78,240.24,241.94,377936.0,241.54,242.78,240.24,241.94,377936.0
2021-01-15 10:15:00,242.0,243.5,240.65,240.65,216904.0,242.0,243.5,240.65,240.65,216904.0
2021-01-15 10:20:00,240.8,240.97,238.23,238.41,265741.0,240.8,240.97,238.23,238.41,265741.0
2021-01-15 10:25:00,238.42,240.96,237.86,240.5,219608.0,238.42,240.96,237.86,240.5,219608.0
2021-01-15 10:30:00,240.61,243.5,240.19,243.28,140590.0,240.61,243.5,240.19,243.28,140590.0
2021-01-15 10:35:00,243.3,244.08,242.92,243.93,84564.0,243.3,244.08,242.92,243.93,84564.0
2021-01-15 10:40:00,243.93,244.68,243.33,244.53,97128.0,243.93,244.68,243.33,244.53,97128.0
2021-01-15 10:45:00,244.48,244.7,242.72,243.19,64454.0,244.48,244.7,242.72,243.19,64454.0
2021-01-15 10:50:00,243.19,244.11,242.26,242.26,84566.0,243.19,244.11,242.26,242.26,84566.0
2021-01-15 10:55:00,242.22,243.8,241.9,243.54,154777.0,242.22,243.8,241.9,243.54,154777.0
2021-01-15 11:00:00,243.61,243.69,241.11,241.2,77438.0,243.61,243.69,241.11,241.2,77438.0
2021-01-15 11:05:00,241.48,241.84,240.03,241.46,81644.0,241.48,241.84,240.03,241.46,81644.0
2021-01-15 11:10:00,241.52,242.32,241.31,241.7,56570.0,241.52,242.32,241.31,241.7,56570.0
2021-01-15 11:15:00,241.69,242.47,240.8,242.25,65417.0,241.69,242.47,240.8,242.25,65417.0
2021-01-15 11:20:00,242.26,242.35,241.32,241.43,48650.0,242.26,242.35,241.32,241.43,48650.0
2021-01-15 11:25:00,241.44,242.08,240.61,241.91,72337.0,241.44,242.08,240.61,241.91,72337.0
2021-01-15 11:30:00,241.84,243.82,241.82,243.4,92727.0,241.84,243.82,241.82,243.4,92727.0
2021-01-15 11:35:00,243.37,244.0,242.6,242.72,65964.0,243.37,244.0,242.6,242.72,65964.0
2021-01-15 11:40:00,242.92,243.19,242.03,242.24,50301.0,242.92,243.19,242.03,242.24,50301.0
2021-01-15 11:45:00,242.24,242.39,241.12,241.7,48695.0,242.24,242.39,241.12,241.7,48695.0
2021-01-15 11:50:00,241.83,242.45,241.52,241.99,44959.0,241.83,242.45,241.52,241.99,44959.0
2021-01-15 11:55:00,242.07,242.3,241.4,241.83,30902.0,242.07,242.3,241.4,241.83,30902.0
2021-01-15 12:00:00,241.71,241.83,240.58,240.75,48560.0,241.71,241.83,240.58,240.75,48560.0
2021-01-15 12:05:00,240.84,241.51,240.61,240.78,38745.0,240.84,241.51,240.61,240.78,38745.0
2021-01-15 12:10:00,240.76,241.85,240.75,241.33,30314.0,240.76,241.85,240.75,241.33,30314.0
2021-01-15 12:15:00,241.33,242.3,241.26,241.54,40418.0,241.33,242.3,241.26,241.54,40418.0
2021-01-15 12:20:00,241.5,241.7,240.8,241.58,36415.0,241.5,241.7,240.8,241.58,36415.0
2021-01-15 12:25:00,241.54,242.1,241.45,241.75,25252.0,241.54,242.1,241.45,241.75,25252.0
2021-01-15 12:30:00,241.67,242.09,241.46,241.85,19240.0,241.67,242.09,241.46,241.85,19240.0
2021-01-15 12:35:00,241.78,242.14,241.46,241.88,17141.0,241.78,242.14,241.46,241.88,17141.0
2021-01-15 12:40:00,241.94,242.87,241.89,242.68,42584.0,241.94,242.87,241.89,242.68,42584.0
2021-01-15 12:45:00,242.68,242.95,242.49,242.49,29267.0,242.68,242.95,242.49,242.49,29267.0
2021-01-15 12:50:00,242.56,242.57,241.93,242.18,27206.0,242.56,242.57,241.93,242.18,27206.0
2021-01-15 12:55:00,242.2,242.35,241.63,241.69,26873.0,242.2,242.35,241.63,241.69,26873.0
2021-01-15 13:00:00,241.58,241.63,240.96,241.0,34836.0,241.58,241.63,240.96,241.0,34836.0
2021-01-15 13:05:00,240.96,241.46,240.69,240.86,34422.0,240.96,241.46,240.69,240.86,34422.0
2021-01-15 13:10:00,240.91,242.2,240.78,242.07,43545.0,240.91,242.2,240.78,242.07,43545.0
2021-01-15 13:15:00,241.96,242.37,241.83,242.22,32385.0,241.96,242.37,241.83,242.22,32385.0
2021-01-15 13:20:00,242.18,242.35,241.69,241.7,22102.0,242.18,242.35,241.69,241.7,22102.0
2021-01-15 13:25:00,241.8,241.8,240.34,240.55,29181.0,241.8,241.8,240.34,240.55,29181.0
2021-01-15 13:30:00,240.5,240.56,239.51,240.21,74966.0,240.5,240.56,239.51,240.21,74966.0
2021-01-15 13:35:00,240.11,241.0,239.9,240.99,63167.0,240.11,241.0,239.9,240.99,63167.0
2021-01-15 13:40:00,240.93,240.98,240.55,240.73,14728.0,240.93,240.98,240.55,240.73,14728.0
2021-01-15 13:45:00,240.73,241.49,240.67,241.2,30379.0,240.73,241.49,240.67,241.2,30379.0
2021-01-15 13:50:00,241.2,241.53,240.9,241.17,23204.0,241.2,241.53,240.9,241.17,23204.0
2021-01-15 13:55:00,241.03,241.29,240.44,240.57,25675.0,241.03,241.29,240.44,240.57,25675.0
2021-01-15 14:00:00,240.66,241.09,240.59,240.73,33277.0,240.66,241.09,240.59,240.73,33277.0
2021-01-15 14:05:00,240.6,241.15,240.56,241.08,29823.0,240.6,241.15,240.56,241.08,29823.0
2021-01-15 14:10:00,241.14,241.28,240.5,240.5,20179.0,241.14,241.28,240.5,240.5,20179.0
2021-01-15 14:15:00,240.65,240.73,240.26,240.32,15772.0,240.65,240.73,240.26,240.32,15772.0
2021-01-15 14:20:00,240.44,240.57,239.88,239.94,41235.0,240.44,240.57,239.88,239.94,41235.0
2021-01-15 14:25:00,239.96,240.18,239.68,240.05,24285.0,239.96,240.18,239.68,240.05,24285.0
2021-01-15 14:30:00,240.07,240.4,240.05,240.12,29301.0,240.07,240.4,240.05,240.12,29301.0
2021-01-15 14:35:00,240.09,240.64,239.62,240.02,39226.0,240.09,240.64,239.62,240.02,39226.0
2021-01-15 14:40:00,240.02,240.26,239.61,239.75,22415.0,240.02,240.26,239.61,239.75,22415.0
2021-01-15 14:45:00,239.75,239.91,238.95,239.9,68933.0,239.75,239.91,238.95,239.9,68933.0
2021-01-15 14:50:00,239.69,239.76,238.98,239.16,23744.0,239.69,239.76,238.98,239.16,23744.0
2021-01-15 14:55:00,239.18,239.98,239.01,239.85,32481.0,239.18,239.98,239.01,239.85,32481.0
2021-01-15 15:00:00,239.94,239.99,239.18,239.18,27874.0,239.94,239.99,239.18,239.18,27874.0
2021-01-15 15:05:00,239.27,239.28,238.51,238.68,41048.0,239.27,239.28,238.51,238.68,41048.0
2021-01-15 15:10:00,238.74,239.05,238.1,238.81,60090.0,238.74,239.05,238.1,238.81,60090.0
2021-01-15 15:15:00,238.81,239.59,238.34,238.41,38854.0,238.81,239.59,238.34,238.41,38854.0
2021-01-15 15:20:00,238.34,238.89,238.34,238.55,22959.0,238.34,238.89,238.34,238.55,22959.0
2021-01-15 15:25:00,238.58,238.99,238.19,238.36,31533.0,238.58,238.99,238.19,238.36,31533.0
2021-01-15 15:30:00,238.42,238.73,238.11,238.66,31944.0,238.42,238.73,238.11,238.66,31944.0
2021-01-15 15:35:00,238.59,238.94,238.39,238.76,38903.0,238.59,238.94,238.39,238.76,38903.0
2021-01-15 15:40:00,238.77,239.25,238.56,239.01,51858.0,238.77,239.25,238.56,239.01,51858.0
2021-01-15 15:45:00,238.93,238.95,238.12,238.22,54954.0,238.93,238.95,238.12,238.22,54954.0
2021-01-15 15:50:00,238.26,239.27,238.01,239.13,88091.0,238.26,239.27,238.01,239.13,88091.0
2021-01-15 15:55:00,239.06,239.45,238.81,239.05,143673.0,239.06,239.45,238.81,239.05,143673.0
2021-01-19 09:30:00,249.76,254.35,249.17,252.45,536297.0,249.76,254.35,249.17,252.45,536297.0
2021-01-19 09:35:00,252.61,256.31,252.24,255.6,438462.0,252.61,256.31,252.24,255.6,438462.0
2021-01-19 09:40:00,255.55,256.44,251.55,252.54,291194.0,255.55,256.44,251.55,252.54,291194.0
2021-01-19 09:45:00,252.65,253.0,249.29,250.7,405186.0,252.65,253.0,249.29,250.7,405186.0
2021-01-19 09:50:00,250.87,252.27,249.8,251.29,246479.0,250.87,252.27,249.8,251.29,246479.0
2021-01-19 09:55:00,251.34,254.46,251.2,252.63,190352.0,251.34,254.46,251.2,252.63,190352.0
2021-01-19 10:00:00,252.62,253.5,250.6,251.94,247566.0,252.62,253.5,250.6,251.94,247566.0
2021-01-19 10:05:00,252.19,253.71,252.1,253.71,107310.0,252.19,253.71,252.1,253.71,107310.0
2021-01-19 10:10:00,253.68,254.5,253.27,254.18,114952.0,253.68,254.5,253.27,254.18,114952.0
2021-01-19 10:15:00,254.26,254.35,251.77,251.98,133875.0,254.26,254.35,251.77,251.98,133875.0
2021-01-19 10:20:00,251.98,254.35,251.45,253.62,124819.0,251.98,254.35,251.45,253.62,124819.0
2021-01-19 10:25:00,253.61,254.09,253.01,254.04,114535.0,253.61,254.09,253.01,254.04,114535.0
2021-01-19 10:30:00,254.07,254.52,253.9,254.23,88786.0,254.07,254.52,253.9,254.23,88786.0
2021-01-19 10:35:00,254.39,254.95,253.71,253.79,147319.0,254.39,254.95,253.71,253.79,147319.0
2021-01-19 10:40:00,253.85,254.49,253.8,254.36,58471.0,253.85,254.49,253.8,254.36,58471.0
2021-01-19 10:45:00,254.4,254.85,253.27,253.68,72474.0,254.4,254.85,253.27,253.68,72474.0
2021-01-19 10:50:00,253.62,254.33,253.32,253.84,31895.0,253.62,254.33,253.32,253.84,31895.0
2021-01-19 10:55:00,253.9,254.26,253.48,254.07,38607.0,253.9,254.26,253.48,254.07,38607.0
2021-01-19 11:00:00,254.07,256.36,254.07,255.87,181597.0,254.07,256.36,254.07,255.87,181597.0
2021-01-19 11:05:00,255.9,257.25,255.18,256.63,242853.0,255.9,257.25,255.18,256.63,242853.0
2021-01-19 11:10:00,256.6,257.43,254.87,255.25,116759.0,256.6,257.43,254.87,255.25,116759.0
2021-01-19 11:15:00,255.13,255.63,254.66,254.93,75240.0,255.13,255.63,254.66,254.93,75240.0
2021-01-19 11:20:00,255.0,255.59,254.21,254.7,79145.0,255.0,255.59,254.21,254.7,79145.0
2021-01-19 11:25:00,254.85,255.2,253.69,254.28,78199.0,254.85,255.2,253.69,254.28,78199.0
2021-01-19 11:30:00,254.17,254.17,252.4,252.88,79482.0,254.17,254.17,252.4,252.88,79482.0
2021-01-19 11:35:00,252.78,252.92,251.7,251.8,108180.0,252.78,252.92,251.7,251.8,108180.0
2021-01-19 11:40:00,251.93,252.82,251.66,251.88,143165.0,251.93,252.82,251.66,251.88,143165.0
2021-01-19 11:45:00,251.9,252.56,251.5,252.46,68618.0,251.9,252.56,251.5,252.46,68618.0
2021-01-19 11:50:00,252.46,252.64,251.98,252.15,51986.0,252.46,252.64,251.98,252.15,51986.0
2021-01-19 11:55:00,252.11,252.2,251.16,251.74,66477.0,252.11,252.2,251.16,251.74,66477.0
2021-01-19 12:00:00,251.72,251.72,250.88,251.12,114388.0,251.72,251.72,250.88,251.12,114388.0
2021-01-19 12:05:00,250.95,251.04,250.25,250.61,46506.0,250.95,251.04,250.25,250.61,46506.0
2021-01-19 12:10:00,250.69,251.59,250.35,251.3,54428.0,250.69,251.59,250.35,251.3,54428.0
2021-01-19 12:15:00,251.4,251.86,251.18,251.48,49503.0,251.4,251.86,251.18,251.48,49503.0
2021-01-19 12:20:00,251.46,251.78,250.51,251.74,49841.0,251.46,251.78,250.51,251.74,49841.0
2021-01-19 12:25:00,251.67,252.14,251.12,251.86,40541.0,251.67,252.14,251.12,251.86,40541.0
2021-01-19 12:30:00,251.87,252.41,251.7,251.71,54280.0,251.87,252.41,251.7,251.71,54280.0
2021-01-19 12:35:00,251.75,251.99,250.8,250.81,32831.0,251.75,251.99,250.8,250.81,32831.0
2021-01-19 12:40:00,250.88,251.01,250.35,250.76,41653.0,250.88,251.01,250.35,250.76,41653.0
2021-01-19 12:45:00,250.89,252.02,250.65,251.74,81530.0,250.89,252.02,250.65,251.74,81530.0
2021-01-19 12:50:00,251.81,251.99,251.48,251.84,18047.0,251.81,251.99,251.48,251.84,18047.0
2021-01-19 12:55:00,251.95,251.95,251.37,251.56,28511.0,251.95,251.95,251.37,251.56,28511.0
2021-01-19 13:00:00,251.63,251.65,250.28,250.28,27301.0,251.63,251.65,250.28,250.28,27301.0
2021-01-19 13:05:00,250.3,250.57,249.5,249.87,97234.0,250.3,250.57,249.5,249.87,97234.0
2021-01-19 13:10:00,249.86,250.85,249.85,250.31,51379.0,249.86,250.85,249.85,250.31,51379.0
2021-01-19 13:15:00,250.28,251.1,250.28,251.0,37306.0,250.28,251.1,250.28,251.0,37306.0
2021-01-19 13:20:00,251.03,251.03,249.87,250.48,38467.0,251.03,251.03,249.87,250.48,38467.0
2021-01-19 13:25:00,250.37,250.97,249.86,250.08,22953.0,250.37,250.97,249.86,250.08,22953.0
2021-01-19 13:30:00,250.08,250.17,249.48,249.77,32685.0,250.08,250.17,249.48,249.77,32685.0
2021-01-19 13:35:00,249.88,250.26,248.76,249.37,53879.0,249.88,250.26,248.76,249.37,53879.0
2021-01-19 13:40:00,249.35,249.67,248.21,248.81,43908.0,249.35,249.67,248.21,248.81,43908.0
2021-01-19 13:45:00,248.7,248.91,247.88,247.97,83334.0,248.7,248.91,247.88,247.97,83334.0
2021-01-19 13:50:00,248.07,249.1,247.93,249.1,58796.0,248.07,249.1,247.93,249.1,58796.0
2021-01-19 13:55:00,249.08,250.2,248.79,249.68,69209.0,249.08,250.2,248.79,249.68,69209.0
2021-01-19 14:00:00,249.64,249.8,249.08,249.24,41379.0,249.64,249.8,249.08,249.24,41379.0
2021-01-19 14:05:00,249.29,249.93,249.12,249.54,37516.0,249.29,249.93,249.12,249.54,37516.0
2021-01-19 14:10:00,249.44,249.7,249.16,249.33,19043.0,249.44,249.7,249.16,249.33,19043.0
2021-01-19 14:15:00,249.21,249.22,248.49,249.21,35099.0,249.21,249.22,248.49,249.21,35099.0
2021-01-19 14:20:00,249.13,249.25,248.73,249.19,17981.0,249.13,249.25,248.73,249.19,17981.0
2021-01-19 14:25:00,249.15,249.88,248.14,248.44,32008.0,249.15,249.88,248.14,248.44,32008.0
2021-01-19 14:30:00,248.34,249.38,248.26,248.95,31402.0,248.34,249.38,248.26,248.95,31402.0
2021-01-19 14:35:00,248.92,250.32,248.91,249.88,50816.0,248.92,250.32,248.91,249.88,50816.0
2021-01-19 14:40:00,249.81,249.95,249.32,249.52,22638.0,249.81,249.95,249.32,249.52,22638.0
2021-01-19 14:45:00,249.4,249.52,248.87,248.99,24881.0,249.4,249.52,248.87,248.99,24881.0
2021-01-19 14:50:00,249.1,249.35,248.5,248.93,31173.0,249.1,249.35,248.5,248.93,31173.0
2021-01-19 14:55:00,248.93,249.8,248.88,249.48,21464.0,248.93,249.8,248.88,249.48,21464.0
2021-01-19 15:00:00,249.49,250.85,249.42,250.63,35070.0,249.49,250.85,249.42,250.63,35070.0
2021-01-19 15:05:00,250.6,250.6,249.44,249.83,57199.0,250.6,250.6,249.44,249.83,57199.0
2021-01-19 15:10:00,249.72,250.66,249.71,249.75,46013.0,249.72,250.66,249.71,249.75,46013.0
2021-01-19 15:15:00,249.69,250.18,249.6,249.97,26906.0,249.69,250.18,249.6,249.97,26906.0
2021-01-19 15:20:00,249.96,250.01,249.44,249.79,27460.0,249.96,250.01,249.44,249.79,27460.0
2021-01-19 15:25:00,249.8,249.95,249.56,249.72,19200.0,249.8,249.95,249.56,249.72,19200.0
2021-01-19 15:30:00,249.72,250.0,249.66,249.87,30424.0,249.72,250.0,249.66,249.87,30424.0
2021-01-19 15:35:00,249.9,250.0,249.69,249.88,26176.0,249.9,250.0,249.69,249.88,26176.0
2021-01-19 15:40:00,249.96,250.26,249.87,250.12,35068.0,249.96,250.26,249.87,250.12,35068.0
2021-01-19 15:45:00,250.15,250.26,249.5,249.51,59010.0,250.15,250.26,249.5,249.51,59010.0
2021-01-19 15:50:00,249.62,250.45,249.46,250.19,130944.0,249.62,250.45,249.46,250.19,130944.0
2021-01-19 15:55:00,250.19,250.81,250.09,250.53,267067.0,250.19,250.81,250.09,250.53,267067.0
2021-01-20 09:30:00,259.98,262.95,258.52,261.25,593972.0,259.98,262.95,258.52,261.25,593972.0
2021-01-20 09:35:00,261.32,263.9,260.77,263.71,305961.0,261.32,263.9,260.77,263.71,305961.0
2021-01-20 09:40:00,263.88,264.94,260.97,261.0,423651.0,263.88,264.94,260.97,261.0,423651.0
2021-01-20 09:45:00,261.13,262.4,258.8,258.99,255990.0,261.13,262.4,258.8,258.99,255990.0
2021-01-20 09:50:00,258.9,259.48,256.0,257.61,364491.0,258.9,259.48,256.0,257.61,364491.0
2021-01-20 09:55:00,257.65,259.1,257.1,258.36,329976.0,257.65,259.1,257.1,258.36,329976.0
2021-01-20 10:00:00,258.29,260.0,257.96,259.6,255004.0,258.29,260.0,257.96,259.6,255004.0
2021-01-20 10:05:00,259.51,261.49,259.39,260.84,207560.0,259.51,261.49,259.39,260.84,207560.0
2021-01-20 10:10:00,260.74,262.5,260.65,261.89,127435.0,260.74,262.5,260.65,261.89,127435.0
2021-01-20 10:15:00,261.75,261.89,259.36,259.4,236235.0,261.75,261.89,259.36,259.4,236235.0
2021-01-20 10:20:00,259.44,259.75,256.29,256.29,377055.0,259.44,259.75,256.29,256.29,377055.0
2021-01-20 10:25:00,256.2,258.27,255.9,258.13,152599.0,256.2,258.27,255.9,258.13,152599.0
2021-01-20 10:30:00,258.1,258.5,257.2,258.08,81842.0,258.1,258.5,257.2,258.08,81842.0
2021-01-20 10:35:00,258.36,258.87,258.1,258.17,72693.0,258.36,258.87,258.1,258.17,72693.0
2021-01-20 10:40:00,258.19,258.45,255.53,255.75,84706.0,258.19,258.45,255.53,255.75,84706.0
2021-01-20 10:45:00,255.75,256.79,255.25,255.35,114811.0,255.75,256.79,255.25,255.35,114811.0
2021-01-20 10:50:00,255.41,255.75,253.32,253.96,184440.0,255.41,255.75,253.32,253.96,184440.0
2021-01-20 10:55:00,253.96,255.53,253.95,255.52,194454.0,253.96,255.53,253.95,255.52,194454.0
2021-01-20 11:00:00,255.44,255.5,254.0,254.8,55111.0,255.44,255.5,254.0,254.8,55111.0
2021-01-20 11:05:00,254.66,255.56,254.37,255.37,55023.0,254.66,255.56,254.37,255.37,55023.0
2021-01-20 11:10:00,255.36,257.19,255.29,256.43,84382.0,255.36,257.19,255.29,256.43,84382.0
2021-01-20 11:15:00,256.37,257.53,256.3,257.4,71383.0,256.37,257.53,256.3,257.4,71383.0
2021-01-20 11:20:00,257.34,258.35,257.25,258.13,77843.0,257.34,258.35,257.25,258.13,77843.0
2021-01-20 11:25:00,258.03,258.4,256.98,257.74,64710.0,258.03,258.4,256.98,257.74,64710.0
2021-01-20 11:30:00,257.74,258.22,257.5,258.22,35741.0,257.74,258.22,257.5,258.22,35741.0
2021-01-20 11:35:00,258.2,258.4,256.63,256.73,41129.0,258.2,258.4,256.63,256.73,41129.0
2021-01-20 11:40:00,256.77,257.75,256.3,257.5,46164.0,256.77,257.75,256.3,257.5,46164.0
2021-01-20 11:45:00,257.52,257.79,256.71,256.71,28336.0,257.52,257.79,256.71,256.71,28336.0
2021-01-20 11:50:00,256.71,257.1,256.22,256.36,21820.0,256.71,257.1,256.22,256.36,21820.0
2021-01-20 11:55:00,256.24,256.77,255.7,256.7,37589.0,256.24,256.77,255.7,256.7,37589.0
2021-01-20 12:00:00,256.8,256.98,256.6,256.75,23649.0,256.8,256.98,256.6,256.75,23649.0
2021-01-20 12:05:00,256.73,257.92,256.68,257.78,49225.0,256.73,257.92,256.68,257.78,49225.0
2021-01-20 12:10:00,257.78,258.16,257.38,257.8,39683.0,257.78,258.16,257.38,257.8,39683.0
2021-01-20 12:15:00,257.8,257.85,257.3,257.49,17584.0,257.8,257.85,257.3,257.49,17584.0
2021-01-20 12:20:00,257.52,257.64,257.06,257.41,15601.0,257.52,257.64,257.06,257.41,15601.0
2021-01-20 12:25:00,257.38,257.67,257.02,257.52,25981.0,257.38,257.67,257.02,257.52,25981.0
2021-01-20 12:30:00,257.43,258.95,257.43,258.73,50985.0,257.43,258.95,257.43,258.73,50985.0
2021-01-20 12:35:00,258.9,259.2,258.62,259.1,45097.0,258.9,259.2,258.62,259.1,45097.0
2021-01-20 12:40:00,259.17,259.39,258.0,258.0,43046.0,259.17,259.39,258.0,258.0,43046.0
2021-01-20 12:45:00,257.78,258.9,257.58,258.13,40392.0,257.78,258.9,257.58,258.13,40392.0
2021-01-20 12:50:00,258.08,258.34,257.87,258.2,17960.0,258.08,258.34,257.87,258.2,17960.0
2021-01-20 12:55:00,258.22,258.22,257.18,257.8,29228.0,258.22,258.22,257.18,257.8,29228.0
2021-01-20 13:00:00,257.72,258.3,257.53,257.84,12124.0,257.72,258.3,257.53,257.84,12124.0
2021-01-20 13:05:00,257.76,258.25,257.55,258.23,36215.0,257.76,258.25,257.55,258.23,36215.0
2021-01-20 13:10:00,258.23,258.25,257.05,257.39,35098.0,258.23,258.25,257.05,257.39,35098.0
2021-01-20 13:15:00,257.34,257.98,257.33,257.94,31605.0,257.34,257.98,257.33,257.94,31605.0
2021-01-20 13:20:00,257.91,258.09,256.8,257.23,42725.0,257.91,258.09,256.8,257.23,42725.0
2021-01-20 13:25:00,257.3,257.58,256.1,256.32,85172.0,257.3,257.58,256.1,256.32,85172.0
2021-01-20 13:30:00,256.17,257.18,256.1,256.58,36217.0,256.17,257.18,256.1,256.58,36217.0
2021-01-20 13:35:00,256.6,257.01,256.1,256.1,29936.0,256.6,257.01,256.1,256.1,29936.0
2021-01-20 13:40:00,256.15,256.61,256.08,256.46,73507.0,256.15,256.61,256.08,256.46,73507.0
2021-01-20 13:45:00,256.4,257.86,256.4,257.44,46787.0,256.4,257.86,256.4,257.44,46787.0
2021-01-20 13:50:00,257.32,257.57,256.97,257.29,63240.0,257.32,257.57,256.97,257.29,63240.0
2021-01-20 13:55:00,257.24,258.12,257.19,257.95,34311.0,257.24,258.12,257.19,257.95,34311.0
2021-01-20 14:00:00,257.88,258.62,257.75,258.5,34175.0,257.88,258.62,257.75,258.5,34175.0
2021-01-20 14:05:00,258.48,258.85,258.25,258.66,44821.0,258.48,258.85,258.25,258.66,44821.0
2021-01-20 14:10:00,258.73,258.95,258.54,258.86,28905.0,258.73,258.95,258.54,258.86,28905.0
2021-01-20 14:15:00,258.86,259.7,258.83,259.33,107946.0,258.86,259.7,258.83,259.33,107946.0
2021-01-20 14:20:00,259.31,260.4,259.3,260.36,102661.0,259.31,260.4,259.3,260.36,102661.0
2021-01-20 14:25:00,260.35,261.6,260.31,261.36,96772.0,260.35,261.6,260.31,261.36,96772.0
2021-01-20 14:30:00,261.39,262.0,261.29,261.71,128223.0,261.39,262.0,261.29,261.71,128223.0
2021-01-20 14:35:00,261.72,262.44,261.44,261.45,170652.0,261.72,262.44,261.44,261.45,170652.0
2021-01-20 14:40:00,261.42,261.99,260.82,261.53,133163.0,261.42,261.99,260.82,261.53,133163.0
2021-01-20 14:45:00,261.55,262.99,261.54,262.75,162181.0,261.55,262.99,261.54,262.75,162181.0
2021-01-20 14:50:00,262.72,263.34,261.91,262.44,120773.0,262.72,263.34,261.91,262.44,120773.0
2021-01-20 14:55:00,262.49,263.23,262.45,262.78,49964.0,262.49,263.23,262.45,262.78,49964.0
2021-01-20 15:00:00,262.7,262.99,262.21,262.6,64065.0,262.7,262.99,262.21,262.6,64065.0
2021-01-20 15:05:00,262.58,263.63,262.3,263.48,57671.0,262.58,263.63,262.3,263.48,57671.0
2021-01-20 15:10:00,263.48,263.9,263.32,263.68,55155.0,263.48,263.9,263.32,263.68,55155.0
2021-01-20 15:15:00,263.73,264.24,263.17,264.14,80993.0,263.73,264.24,263.17,264.14,80993.0
2021-01-20 15:20:00,264.13,264.8,262.22,262.29,74031.0,264.13,264.8,262.22,262.29,74031.0
2021-01-20 15:25:00,262.29,262.59,261.6,261.83,60146.0,262.29,262.59,261.6,261.83,60146.0
2021-01-20 15:30:00,261.92,262.29,261.19,261.73,93788.0,261.92,262.29,261.19,261.73,93788.0
2021-01-20 15:35:00,261.69,262.11,260.44,260.58,65405.0,261.69,262.11,260.44,260.58,65405.0
2021-01-20 15:40:00,260.62,261.51,260.62,261.3,78048.0,260.62,261.51,260.62,261.3,78048.0
2021-01-20 15:45:00,261.26,262.43,261.26,262.18,100594.0,261.26,262.43,261.26,262.18,100594.0
2021-01-20 15:50:00,261.98,262.07,260.08,260.37,106627.0,261.98,262.07,260.08,260.37,106627.0
2021-01-20 15:55:00,260.37,261.16,260.14,261.16,227844.0,260.37,261.16,260.14,261.16,227844.0
2021-01-21 09:30:00,263.11,263.94,257.5,258.87,315890.0,263.11,263.94,257.5,258.87,315890.0
2021-01-21 09:35:00,258.8,259.78,256.0,258.31,389501.0,258.8,259.78,256.0,258.31,389501.0
2021-01-21 09:40:00,258.29,260.5,257.5,260.43,224916.0,258.29,260.5,257.5,260.43,224916.0
2021-01-21 09:45:00,260.09,260.48,257.21,258.78,171689.0,260.09,260.48,257.21,258.78,171689.0
2021-01-21 09:50:00,258.51,260.14,258.5,259.56,87546.0,258.51,260.14,258.5,259.56,87546.0
2021-01-21 09:55:00,259.44,259.68,256.3,256.43,124148.0,259.44,259.68,256.3,256.43,124148.0
2021-01-21 10:00:00,256.43,257.2,255.11,255.42,144470.0,256.43,257.2,255.11,255.42,144470.0
2021-01-21 10:05:00,255.38,258.38,255.2,257.56,89075.0,255.38,258.38,255.2,257.56,89075.0
2021-01-21 10:10:00,257.76,258.37,257.3,257.3,81581.0,257.76,258.37,257.3,257.3,81581.0
2021-01-21 10:15:00,257.37,259.29,257.24,258.38,91557.0,257.37,259.29,257.24,258.38,91557.0
2021-01-21 10:20:00,258.35,258.5,256.86,258.43,59494.0,258.35,258.5,256.86,258.43,59494.0
2021-01-21 10:25:00,258.49,258.84,257.42,258.04,57783.0,258.49,258.84,257.42,258.04,57783.0
2021-01-21 10:30:00,258.16,258.6,257.79,258.1,41006.0,258.16,258.6,257.79,258.1,41006.0
2021-01-21 10:35:00,258.1,258.74,257.0,258.44,49212.0,258.1,258.74,257.0,258.44,49212.0
2021-01-21 10:40:00,258.2,258.7,256.85,257.46,153187.0,258.2,258.7,256.85,257.46,153187.0
2021-01-21 10:45:00,257.41,258.48,257.41,258.28,36073.0,257.41,258.48,257.41,258.28,36073.0
2021-01-21 10:50:00,258.25,258.29,257.65,258.1,25338.0,258.25,258.29,257.65,258.1,25338.0
2021-01-21 10:55:00,258.08,258.41,257.3,257.66,40968.0,258.08,258.41,257.3,257.66,40968.0
2021-01-21 11:00:00,257.62,258.46,257.6,258.05,46057.0,257.62,258.46,257.6,258.05,46057.0
2021-01-21 11:05:00,258.03,258.09,257.29,257.61,34113.0,258.03,258.09,257.29,257.61,34113.0
2021-01-21 11:10:00,257.57,259.21,257.54,258.96,61637.0,257.57,259.21,257.54,258.96,61637.0
2021-01-21 11:15:00,258.9,259.5,258.55,259.0,38127.0,258.9,259.5,258.55,259.0,38127.0
2021-01-21 11:20:00,259.07,259.46,259.0,259.0,25093.0,259.07,259.46,259.0,259.0,25093.0
2021-01-21 11:25:00,259.04,260.77,258.93,260.3,60246.0,259.04,260.77,258.93,260.3,60246.0
2021-01-21 11:30:00,260.31,260.79,259.65,259.89,37873.0,260.31,260.79,259.65,259.89,37873.0
2021-01-21 11:35:00,259.79,259.79,258.92,258.94,33027.0,259.79,259.79,258.92,258.94,33027.0
2021-01-21 11:40:00,258.93,259.15,258.34,258.42,28890.0,258.93,259.15,258.34,258.42,28890.0
2021-01-21 11:45:00,258.58,259.14,258.58,258.87,17056.0,258.58,259.14,258.58,258.87,17056.0
2021-01-21 11:50:00,258.7,258.83,257.55,257.96,48600.0,258.7,258.83,257.55,257.96,48600.0
2021-01-21 11:55:00,257.93,258.0,257.3,257.35,22916.0,257.93,258.0,257.3,257.35,22916.0
2021-01-21 12:00:00,257.26,257.9,257.07,257.71,26553.0,257.26,257.9,257.07,257.71,26553.0
2021-01-21 12:05:00,257.81,257.81,257.15,257.31,12420.0,257.81,257.81,257.15,257.31,12420.0
2021-01-21 12:10:00,257.27,257.58,257.0,257.38,46524.0,257.27,257.58,257.0,257.38,46524.0
2021-01-21 12:15:00,257.46,257.55,256.77,256.77,37178.0,257.46,257.55,256.77,256.77,37178.0
2021-01-21 12:20:00,256.77,256.85,256.19,256.39,34530.0,256.77,256.85,256.19,256.39,34530.0
2021-01-21 12:25:00,256.35,256.51,255.78,255.97,41360.0,256.35,256.51,255.78,255.97,41360.0
2021-01-21 12:30:00,255.91,256.27,255.31,255.4,51506.0,255.91,256.27,255.31,255.4,51506.0
2021-01-21 12:35:00,255.5,256.13,255.39,256.07,29481.0,255.5,256.13,255.39,256.07,29481.0
2021-01-21 12:40:00,256.01,256.25,255.83,256.13,26370.0,256.01,256.25,255.83,256.13,26370.0
2021-01-21 12:45:00,256.2,256.21,255.8,255.87,22039.0,256.2,256.21,255.8,255.87,22039.0
2021-01-21 12:50:00,255.9,256.05,255.1,255.3,41349.0,255.9,256.05,255.1,255.3,41349.0
2021-01-21 12:55:00,255.32,255.72,255.15,255.42,21666.0,255.32,255.72,255.15,255.42,21666.0
2021-01-21 13:00:00,255.45,256.0,255.31,255.94,30213.0,255.45,256.0,255.31,255.94,30213.0
2021-01-21 13:05:00,255.97,256.13,255.61,255.61,43790.0,255.97,256.13,255.61,255.61,43790.0
2021-01-21 13:10:00,255.65,255.67,255.06,255.08,25397.0,255.65,255.67,255.06,255.08,25397.0
2021-01-21 13:15:00,255.17,255.29,255.01,255.15,46302.0,255.17,255.29,255.01,255.15,46302.0
2021-01-21 13:20:00,255.24,255.25,254.59,254.76,135521.0,255.24,255.25,254.59,254.76,135521.0
2021-01-21 13:25:00,254.76,255.05,254.41,254.76,39870.0,254.76,255.05,254.41,254.76,39870.0
2021-01-21 13:30:00,254.85,254.98,254.19,254.3,39493.0,254.85,254.98,254.19,254.3,39493.0
2021-01-21 13:35:00,254.36,254.76,254.36,254.65,15057.0,254.36,254.76,254.36,254.65,15057.0
2021-01-21 13:40:00,254.6,254.7,253.86,253.86,55393.0,254.6,254.7,253.86,253.86,55393.0
2021-01-21 13:45:00,253.81,254.49,253.81,254.22,30248.0,253.81,254.49,253.81,254.22,30248.0
2021-01-21 13:50:00,254.23,254.52,254.15,254.52,20179.0,254.23,254.52,254.15,254.52,20179.0
2021-01-21 13:55:00,254.48,255.28,254.47,255.01,90444.0,254.48,255.28,254.47,255.01,90444.0
2021-01-21 14:00:00,255.04,255.68,254.9,254.99,40463.0,255.04,255.68,254.9,254.99,40463.0
2021-01-21 14:05:00,254.87,254.88,254.27,254.27,22719.0,254.87,254.88,254.27,254.27,22719.0
2021-01-21 14:10:00,254.32,254.38,254.0,254.12,40403.0,254.32,254.38,254.0,254.12,40403.0
2021-01-21 14:15:00,254.1,254.47,253.89,254.16,44786.0,254.1,254.47,253.89,254.16,44786.0
2021-01-21 14:20:00,254.08,254.21,253.66,254.03,40572.0,254.08,254.21,253.66,254.03,40572.0
2021-01-21 14:25:00,253.98,254.34,253.78,253.87,31612.0,253.98,254.34,253.78,253.87,31612.0
2021-01-21 14:30:00,253.88,253.92,253.6,253.6,34501.0,253.88,253.92,253.6,253.6,34501.0
2021-01-21 14:35:00,253.6,253.69,253.37,253.43,50793.0,253.6,253.69,253.37,253.43,50793.0
2021-01-21 14:40:00,253.47,253.81,253.32,253.62,42864.0,253.47,253.81,253.32,253.62,42864.0
2021-01-21 14:45:00,253.59,253.68,252.73,253.02,62441.0,253.59,253.68,252.73,253.02,62441.0
2021-01-21 14:50:00,253.14,253.34,252.87,253.26,35545.0,253.14,253.34,252.87,253.26,35545.0
2021-01-21 14:55:00,253.12,253.72,252.91,253.48,47661.0,253.12,253.72,252.91,253.48,47661.0
2021-01-21 15:00:00,253.52,253.79,253.36,253.58,39789.0,253.52,253.79,253.36,253.58,39789.0
2021-01-21 15:05:00,253.61,253.96,253.29,253.5,44457.0,253.61,253.96,253.29,253.5,44457.0
2021-01-21 15:10:00,253.51,253.52,252.7,252.79,46408.0,253.51,253.52,252.7,252.79,46408.0
2021-01-21 15:15:00,252.75,253.05,252.6,252.81,33855.0,252.75,253.05,252.6,252.81,33855.0
2021-01-21 15:20:00,252.8,253.08,252.52,252.67,59667.0,252.8,253.08,252.52,252.67,59667.0
2021-01-21 15:25:00,252.67,252.72,252.26,252.28,37234.0,252.67,252.72,252.26,252.28,37234.0
2021-01-21 15:30:00,252.35,252.48,251.7,252.16,73922.0,252.35,252.48,251.7,252.16,73922.0
2021-01-21 15:35:00,252.11,252.16,251.89,252.0,50864.0,252.11,252.16,251.89,252.0,50864.0
2021-01-21 15:40:00,251.94,252.0,251.6,251.72,83490.0,251.94,252.0,251.6,251.72,83490.0
2021-01-21 15:45:00,251.78,252.08,251.67,251.89,73628.0,251.78,252.08,251.67,251.89,73628.0
2021-01-21 15:50:00,251.92,251.92,250.68,251.69,183723.0,251.92,251.92,250.68,251.69,183723.0
2021-01-21 15:55:00,251.64,252.31,250.83,251.91,277497.0,251.64,252.31,250.83,251.91,277497.0
2021-01-22 09:30:00,253.4,258.5,251.8,256.43,426345.0,253.4,258.5,251.8,256.43,426345.0
2021-01-22 09:35:00,256.29,258.09,255.3,257.12,202318.0,256.29,258.09,255.3,257.12,202318.0
2021-01-22 09:40:00,257.31,259.38,256.52,257.32,188555.0,257.31,259.38,256.52,257.32,188555.0
2021-01-22 09:45:00,257.53,259.47,257.12,258.71,134321.0,257.53,259.47,257.12,258.71,134321.0
2021-01-22 09:50:00,258.94,259.7,258.2,258.37,109541.0,258.94,259.7,258.2,258.37,109541.0
2021-01-22 09:55:00,258.2,258.35,256.65,257.43,121412.0,258.2,258.35,256.65,257.43,121412.0
2021-01-22 10:00:00,257.41,257.77,254.79,254.99,134700.0,257.41,257.77,254.79,254.99,134700.0
2021-01-22 10:05:00,255.15,255.44,254.13,254.96,120040.0,255.15,255.44,254.13,254.96,120040.0
2021-01-22 10:10:00,254.9,255.8,254.08,255.64,58024.0,254.9,255.8,254.08,255.64,58024.0
2021-01-22 10:15:00,255.6,257.36,255.6,257.32,100001.0,255.6,257.36,255.6,257.32,100001.0
2021-01-22 10:20:00,257.25,257.98,256.21,256.77,87555.0,257.25,257.98,256.21,256.77,87555.0
2021-01-22 10:25:00,256.86,257.18,255.67,257.15,78948.0,256.86,257.18,255.67,257.15,78948.0
2021-01-22 10:30:00,257.21,257.75,256.36,256.48,26857.0,257.21,257.75,256.36,256.48,26857.0
2021-01-22 10:35:00,256.53,257.4,256.15,256.98,45099.0,256.53,257.4,256.15,256.98,45099.0
2021-01-22 10:40:00,256.8,257.57,255.87,255.95,170907.0,256.8,257.57,255.87,255.95,170907.0
2021-01-22 10:45:00,256.0,256.0,255.28,255.78,44506.0,256.0,256.0,255.28,255.78,44506.0
2021-01-22 10:50:00,255.69,255.69,254.77,254.79,45792.0,255.69,255.69,254.77,254.79,45792.0
2021-01-22 10:55:00,254.81,255.13,254.14,254.5,42203.0,254.81,255.13,254.14,254.5,42203.0
2021-01-22 11:00:00,254.4,254.45,253.39,253.82,60540.0,254.4,254.45,253.39,253.82,60540.0
2021-01-22 11:05:00,253.65,253.88,253.34,253.53,58232.0,253.65,253.88,253.34,253.53,58232.0
2021-01-22 11:10:00,253.42,253.47,252.04,252.69,85219.0,253.42,253.47,252.04,252.69,85219.0
2021-01-22 11:15:00,252.73,253.15,252.31,253.0,70251.0,252.73,253.15,252.31,253.0,70251.0
2021-01-22 11:20:00,253.03,253.27,252.07,252.09,66549.0,253.03,253.27,252.07,252.09,66549.0
2021-01-22 11:25:00,252.03,252.83,251.55,251.72,56415.0,252.03,252.83,251.55,251.72,56415.0
2021-01-22 11:30:00,251.64,252.73,251.64,252.59,54567.0,251.64,252.73,251.64,252.59,54567.0
2021-01-22 11:35:00,252.59,253.67,252.41,252.82,102300.0,252.59,253.67,252.41,252.82,102300.0
2021-01-22 11:40:00,252.78,253.26,252.6,252.96,38637.0,252.78,253.26,252.6,252.96,38637.0
2021-01-22 11:45:00,252.98,253.64,252.8,253.42,40839.0,252.98,253.64,252.8,253.42,40839.0
2021-01-22 11:50:00,253.5,253.63,252.8,253.12,22981.0,253.5,253.63,252.8,253.12,22981.0
2021-01-22 11:55:00,253.17,253.41,252.8,253.07,45228.0,253.17,253.41,252.8,253.07,45228.0
2021-01-22 12:00:00,253.04,253.98,253.04,253.59,62286.0,253.04,253.98,253.04,253.59,62286.0
2021-01-22 12:05:00,253.5,253.78,253.08,253.4,15094.0,253.5,253.78,253.08,253.4,15094.0
2021-01-22 12:10:00,253.54,253.58,253.0,253.08,12099.0,253.54,253.58,253.0,253.08,12099.0
2021-01-22 12:15:00,253.14,253.45,252.8,252.91,46736.0,253.14,253.45,252.8,252.91,46736.0
2021-01-22 12:20:00,252.87,253.09,252.72,252.72,28382.0,252.87,253.09,252.72,252.72,28382.0
2021-01-22 12:25:00,252.71,253.01,252.55,252.92,27628.0,252.71,253.01,252.55,252.92,27628.0
2021-01-22 12:30:00,253.0,253.33,253.0,253.32,12002.0,253.0,253.33,253.0,253.32,12002.0
2021-01-22 12:35:00,253.33,253.63,253.19,253.19,22812.0,253.33,253.63,253.19,253.19,22812.0
2021-01-22 12:40:00,253.19,253.29,252.8,252.82,13010.0,253.19,253.29,252.8,252.82,13010.0
2021-01-22 12:45:00,252.85,253.17,252.75,252.92,7791.0,252.85,253.17,252.75,252.92,7791.0
2021-01-22 12:50:00,252.98,253.15,252.73,252.87,8808.0,252.98,253.15,252.73,252.87,8808.0
2021-01-22 12:55:00,252.96,253.14,252.85,252.89,10885.0,252.96,253.14,252.85,252.89,10885.0
2021-01-22 13:00:00,252.93,252.93,252.58,252.58,10901.0,252.93,252.93,252.58,252.58,10901.0
2021-01-22 13:05:00,252.57,252.6,252.24,252.39,29002.0,252.57,252.6,252.24,252.39,29002.0
2021-01-22 13:10:00,252.35,252.61,252.13,252.14,15243.0,252.35,252.61,252.13,252.14,15243.0
2021-01-22 13:15:00,252.2,252.69,252.08,252.37,18781.0,252.2,252.69,252.08,252.37,18781.0
2021-01-22 13:20:00,252.53,252.6,252.02,252.11,15205.0,252.53,252.6,252.02,252.11,15205.0
2021-01-22 13:25:00,252.11,252.29,251.88,252.25,28512.0,252.11,252.29,251.88,252.25,28512.0
2021-01-22 13:30:00,252.2,253.07,252.19,252.6,39420.0,252.2,253.07,252.19,252.6,39420.0
2021-01-22 13:35:00,252.56,252.98,252.32,252.34,19055.0,252.56,252.98,252.32,252.34,19055.0
2021-01-22 13:40:00,252.43,252.68,252.18,252.31,22599.0,252.43,252.68,252.18,252.31,22599.0
2021-01-22 13:45:00,252.29,252.73,252.17,252.21,29738.0,252.29,252.73,252.17,252.21,29738.0
2021-01-22 13:50:00,252.25,252.31,251.8,251.88,15768.0,252.25,252.31,251.8,251.88,15768.0
2021-01-22 13:55:00,251.94,252.55,251.08,251.27,27387.0,251.94,252.55,251.08,251.27,27387.0
2021-01-22 14:00:00,251.32,252.41,251.32,252.3,15109.0,251.32,252.41,251.32,252.3,15109.0
2021-01-22 14:05:00,252.26,252.26,251.62,251.99,10815.0,252.26,252.26,251.62,251.99,10815.0
2021-01-22 14:10:00,252.0,252.07,251.6,252.07,14563.0,252.0,252.07,251.6,252.07,14563.0
2021-01-22 14:15:00,252.07,252.8,251.99,252.66,16508.0,252.07,252.8,251.99,252.66,16508.0
2021-01-22 14:20:00,252.66,253.26,252.66,252.95,21287.0,252.66,253.26,252.66,252.95,21287.0
2021-01-22 14:25:00,253.02,253.16,252.65,252.74,16290.0,253.02,253.16,252.65,252.74,16290.0
2021-01-22 14:30:00,252.7,253.12,252.5,253.12,14795.0,252.7,253.12,252.5,253.12,14795.0
2021-01-22 14:35:00,253.17,253.4,253.0,253.21,21411.0,253.17,253.4,253.0,253.21,21411.0
2021-01-22 14:40:00,253.18,253.31,252.77,253.25,18059.0,253.18,253.31,252.77,253.25,18059.0
2021-01-22 14:45:00,253.28,253.38,253.0,253.11,16030.0,253.28,253.38,253.0,253.11,16030.0
2021-01-22 14:50:00,253.07,253.17,252.25,252.27,32698.0,253.07,253.17,252.25,252.27,32698.0
2021-01-22 14:55:00,252.36,252.69,252.09,252.2,35590.0,252.36,252.69,252.09,252.2,35590.0
2021-01-22 15:00:00,252.21,252.56,252.11,252.36,9581.0,252.21,252.56,252.11,252.36,9581.0
2021-01-22 15:05:00,252.35,252.75,252.3,252.64,18471.0,252.35,252.75,252.3,252.64,18471.0
2021-01-22 15:10:00,252.71,252.77,252.42,252.52,17691.0,252.71,252.77,252.42,252.52,17691.0
2021-01-22 15:15:00,252.48,252.52,252.12,252.3,16315.0,252.48,252.52,252.12,252.3,16315.0
2021-01-22 15:20:00,252.36,252.85,251.85,251.85,29388.0,252.36,252.85,251.85,251.85,29388.0
2021-01-22 15:25:00,251.81,252.15,251.61,251.65,32197.0,251.81,252.15,251.61,251.65,32197.0
2021-01-22 15:30:00,251.67,251.99,251.38,251.94,30556.0,251.67,251.99,251.38,251.94,30556.0
2021-01-22 15:35:00,252.0,252.41,251.8,252.3,33628.0,252.0,252.41,251.8,252.3,33628.0
2021-01-22 15:40:00,252.24,252.81,252.08,252.75,36908.0,252.24,252.81,252.08,252.75,36908.0
2021-01-22 15:45:00,252.75,252.78,252.3,252.72,36355.0,252.75,252.78,252.3,252.72,36355.0
2021-01-22 15:50:00,252.75,254.12,252.73,253.83,128336.0,252.75,254.12,252.73,253.83,128336.0
2021-01-22 15:55:00,253.77,253.78,252.5,252.79,161055.0,253.77,253.78,252.5,252.79,161055.0
2021-01-25 09:30:00,261.12,261.9,259.16,260.7,328430.0,261.12,261.9,259.16,260.7,328430.0
2021-01-25 09:35:00,261.35,261.7,259.29,260.14,117007.0,261.35,261.7,259.29,260.14,117007.0
2021-01-25 09:40:00,260.15,261.06,258.98,259.0,117748.0,260.15,261.06,258.98,259.0,117748.0
2021-01-25 09:45:00,259.18,259.77,257.08,257.13,84931.0,259.18,259.77,257.08,257.13,84931.0
2021-01-25 09:50:00,257.17,257.2,254.83,255.07,130710.0,257.17,257.2,254.83,255.07,130710.0
2021-01-25 09:55:00,255.24,259.88,254.92,258.03,163375.0,255.24,259.88,254.92,258.03,163375.0
2021-01-25 10:00:00,258.11,258.79,257.72,258.68,108018.0,258.11,258.79,257.72,258.68,108018.0
2021-01-25 10:05:00,258.57,258.89,257.12,257.27,64395.0,258.57,258.89,257.12,257.27,64395.0
2021-01-25 10:10:00,257.45,258.0,256.3,257.23,70151.0,257.45,258.0,256.3,257.23,70151.0
2021-01-25 10:15:00,257.3,259.09,257.09,259.09,67494.0,257.3,259.09,257.09,259.09,67494.0
2021-01-25 10:20:00,259.18,259.97,258.5,259.54,49589.0,259.18,259.97,258.5,259.54,49589.0
2021-01-25 10:25:00,259.6,260.19,259.03,259.71,66687.0,259.6,260.19,259.03,259.71,66687.0
2021-01-25 10:30:00,259.51,261.19,259.49,260.17,103241.0,259.51,261.19,259.49,260.17,103241.0
2021-01-25 10:35:00,260.08,260.14,258.1,258.16,57629.0,260.08,260.14,258.1,258.16,57629.0
2021-01-25 10:40:00,258.19,258.53,256.62,257.02,70539.0,258.19,258.53,256.62,257.02,70539.0
2021-01-25 10:45:00,257.01,258.4,256.04,256.12,55662.0,257.01,258.4,256.04,256.12,55662.0
2021-01-25 10:50:00,256.03,256.23,253.98,254.36,137530.0,256.03,256.23,253.98,254.36,137530.0
2021-01-25 10:55:00,254.29,254.59,251.5,251.56,180426.0,254.29,254.59,251.5,251.56,180426.0
2021-01-25 11:00:00,251.65,254.9,250.49,250.66,114470.0,251.65,254.9,250.49,250.66,114470.0
2021-01-25 11:05:00,250.75,250.75,243.26,243.49,436588.0,250.75,250.75,243.26,243.49,436588.0
2021-01-25 11:10:00,243.56,251.65,242.13,251.28,306928.0,243.56,251.65,242.13,251.28,306928.0
2021-01-25 11:15:00,251.29,252.65,250.0,251.88,219504.0,251.29,252.65,250.0,251.88,219504.0
2021-01-25 11:20:00,251.76,251.88,249.65,249.65,90810.0,251.76,251.88,249.65,249.65,90810.0
2021-01-25 11:25:00,249.61,249.84,246.37,247.52,84782.0,249.61,249.84,246.37,247.52,84782.0
2021-01-25 11:30:00,247.52,250.05,247.1,250.05,64145.0,247.52,250.05,247.1,250.05,64145.0
2021-01-25 11:35:00,250.1,250.35,248.4,248.66,72058.0,250.1,250.35,248.4,248.66,72058.0
2021-01-25 11:40:00,248.75,249.4,247.82,248.23,45774.0,248.75,249.4,247.82,248.23,45774.0
2021-01-25 11:45:00,248.37,248.51,246.81,247.64,135181.0,248.37,248.51,246.81,247.64,135181.0
2021-01-25 11:50:00,247.86,249.44,247.62,249.3,125910.0,247.86,249.44,247.62,249.3,125910.0
2021-01-25 11:55:00,249.3,250.12,248.98,249.91,40199.0,249.3,250.12,248.98,249.91,40199.0
2021-01-25 12:00:00,249.81,250.32,249.5,249.78,35995.0,249.81,250.32,249.5,249.78,35995.0
2021-01-25 12:05:00,250.02,250.02,249.15,249.53,37409.0,250.02,250.02,249.15,249.53,37409.0
2021-01-25 12:10:00,249.69,249.79,248.28,248.35,23983.0,249.69,249.79,248.28,248.35,23983.0
2021-01-25 12:15:00,248.49,248.66,247.1,247.16,33060.0,248.49,248.66,247.1,247.16,33060.0
2021-01-25 12:20:00,247.16,247.93,246.81,246.99,65069.0,247.16,247.93,246.81,246.99,65069.0
2021-01-25 12:25:00,246.88,248.19,246.87,247.55,29307.0,246.88,248.19,246.87,247.55,29307.0
2021-01-25 12:30:00,247.33,248.42,246.93,248.42,19201.0,247.33,248.42,246.93,248.42,19201.0
2021-01-25 12:35:00,248.39,248.96,248.06,248.41,23021.0,248.39,248.96,248.06,248.41,23021.0
2021-01-25 12:40:00,248.44,249.0,248.11,248.11,15470.0,248.44,249.0,248.11,248.11,15470.0
2021-01-25 12:45:00,248.21,248.94,248.08,248.44,19523.0,248.21,248.94,248.08,248.44,19523.0
2021-01-25 12:50:00,248.66,249.09,247.92,249.09,19684.0,248.66,249.09,247.92,249.09,19684.0
2021-01-25 12:55:00,249.0,249.82,248.92,249.69,29345.0,249.0,249.82,248.92,249.69,29345.0
2021-01-25 13:00:00,249.43,249.71,248.81,249.47,68722.0,249.43,249.71,248.81,249.47,68722.0
2021-01-25 13:05:00,249.38,249.7,248.21,249.7,55613.0,249.38,249.7,248.21,249.7,55613.0
2021-01-25 13:10:00,249.62,250.21,249.59,249.71,43407.0,249.62,250.21,249.59,249.71,43407.0
2021-01-25 13:15:00,249.74,249.83,249.26,249.76,13587.0,249.74,249.83,249.26,249.76,13587.0
2021-01-25 13:20:00,249.66,250.99,249.66,250.85,24643.0,249.66,250.99,249.66,250.85,24643.0
2021-01-25 13:25:00,250.97,251.0,250.58,251.0,21716.0,250.97,251.0,250.58,251.0,21716.0
2021-01-25 13:30:00,250.96,251.11,250.61,250.94,15838.0,250.96,251.11,250.61,250.94,15838.0
2021-01-25 13:35:00,251.0,251.04,250.59,250.73,15695.0,251.0,251.04,250.59,250.73,15695.0
2021-01-25 13:40:00,250.74,250.94,250.41,250.74,20625.0,250.74,250.94,250.41,250.74,20625.0
2021-01-25 13:45:00,250.86,250.95,250.45,250.61,17368.0,250.86,250.95,250.45,250.61,17368.0
2021-01-25 13:50:00,250.61,250.9,249.9,250.0,55117.0,250.61,250.9,249.9,250.0,55117.0
2021-01-25 13:55:00,250.05,251.15,249.99,251.0,12849.0,250.05,251.15,249.99,251.0,12849.0
2021-01-25 14:00:00,250.91,251.22,250.76,251.22,10325.0,250.91,251.22,250.76,251.22,10325.0
2021-01-25 14:05:00,251.28,251.29,250.76,250.81,17752.0,251.28,251.29,250.76,250.81,17752.0
2021-01-25 14:10:00,250.7,251.06,250.2,250.58,41591.0,250.7,251.06,250.2,250.58,41591.0
2021-01-25 14:15:00,250.43,250.58,250.04,250.43,17300.0,250.43,250.58,250.04,250.43,17300.0
2021-01-25 14:20:00,250.4,250.54,250.08,250.2,10572.0,250.4,250.54,250.08,250.2,10572.0
2021-01-25 14:25:00,250.11,250.29,249.58,250.12,20277.0,250.11,250.29,249.58,250.12,20277.0
2021-01-25 14:30:00,250.17,250.48,249.8,250.1,11247.0,250.17,250.48,249.8,250.1,11247.0
2021-01-25 14:35:00,250.01,250.18,249.81,249.92,8442.0,250.01,250.18,249.81,249.92,8442.0
2021-01-25 14:40:00,249.86,250.79,249.82,250.6,31467.0,249.86,250.79,249.82,250.6,31467.0
2021-01-25 14:45:00,250.58,250.67,250.1,250.4,11630.0,250.58,250.67,250.1,250.4,11630.0
2021-01-25 14:50:00,250.44,251.32,250.39,251.32,18950.0,250.44,251.32,250.39,251.32,18950.0
2021-01-25 14:55:00,251.3,252.3,251.06,252.07,30588.0,251.3,252.3,251.06,252.07,30588.0
2021-01-25 15:00:00,251.97,252.81,251.61,252.23,110041.0,251.97,252.81,251.61,252.23,110041.0
2021-01-25 15:05:00,252.2,252.44,251.58,251.67,18177.0,252.2,252.44,251.58,251.67,18177.0
2021-01-25 15:10:00,251.5,251.94,251.18,251.23,18710.0,251.5,251.94,251.18,251.23,18710.0
2021-01-25 15:15:00,251.12,251.5,251.04,251.41,25241.0,251.12,251.5,251.04,251.41,25241.0
2021-01-25 15:20:00,251.35,251.35,250.03,250.87,28349.0,251.35,251.35,250.03,250.87,28349.0
2021-01-25 15:25:00,250.82,251.28,250.6,251.21,15432.0,250.82,251.28,250.6,251.21,15432.0
2021-01-25 15:30:00,251.36,251.77,251.04,251.77,23323.0,251.36,251.77,251.04,251.77,23323.0
2021-01-25 15:35:00,251.83,252.25,251.34,251.76,33966.0,251.83,252.25,251.34,251.76,33966.0
2021-01-25 15:40:00,251.76,252.41,251.58,252.18,92311.0,251.76,252.41,251.58,252.18,92311.0
2021-01-25 15:45:00,252.17,252.92,252.01,252.43,75623.0,252.17,252.92,252.01,252.43,75623.0
2021-01-25 15:50:00,252.45,253.93,252.45,253.93,71971.0,252.45,253.93,252.45,253.93,71971.0
2021-01-25 15:55:00,253.94,255.02,253.88,254.88,193610.0,253.94,255.02,253.88,254.88,193610.0
2021-01-26 09:30:00,253.85,256.88,253.85,254.76,183424.0,253.85,256.88,253.85,254.76,183424.0
2021-01-26 09:35:00,254.97,255.12,252.17,252.2,73787.0,254.97,255.12,252.17,252.2,73787.0
2021-01-26 09:40:00,252.16,252.38,249.7,250.85,125334.0,252.16,252.38,249.7,250.85,125334.0
2021-01-26 09:45:00,250.81,250.86,247.22,248.34,196873.0,250.81,250.86,247.22,248.34,196873.0
2021-01-26 09:50:00,248.03,249.21,246.68,248.57,251018.0,248.03,249.21,246.68,248.57,251018.0
2021-01-26 09:55:00,248.61,249.16,248.01,248.79,194319.0,248.61,249.16,248.01,248.79,194319.0
2021-01-26 10:00:00,248.8,250.11,248.21,248.97,102050.0,248.8,250.11,248.21,248.97,102050.0
2021-01-26 10:05:00,248.97,250.0,248.62,249.88,90804.0,248.97,250.0,248.62,249.88,90804.0
2021-01-26 10:10:00,249.75,250.33,248.82,249.56,74731.0,249.75,250.33,248.82,249.56,74731.0
2021-01-26 10:15:00,249.4,250.55,248.76,248.85,96427.0,249.4,250.55,248.76,248.85,96427.0
2021-01-26 10:20:00,248.9,249.68,248.58,249.5,59495.0,248.9,249.68,248.58,249.5,59495.0
2021-01-26 10:25:00,249.66,250.0,249.0,249.46,59735.0,249.66,250.0,249.0,249.46,59735.0
2021-01-26 10:30:00,249.51,249.62,249.04,249.2,37153.0,249.51,249.62,249.04,249.2,37153.0
2021-01-26 10:35:00,249.27,249.62,248.5,249.09,86158.0,249.27,249.62,248.5,249.09,86158.0
2021-01-26 10:40:00,249.15,249.55,248.9,249.16,26925.0,249.15,249.55,248.9,249.16,26925.0
2021-01-26 10:45:00,249.12,250.3,249.1,249.4,70352.0,249.12,250.3,249.1,249.4,70352.0
2021-01-26 10:50:00,249.49,249.65,249.23,249.44,53499.0,249.49,249.65,249.23,249.44,53499.0
2021-01-26 10:55:00,249.43,249.98,249.42,249.64,51464.0,249.43,249.98,249.42,249.64,51464.0
2021-01-26 11:00:00,249.79,250.42,249.65,250.1,43660.0,249.79,250.42,249.65,250.1,43660.0
2021-01-26 11:05:00,250.13,250.21,248.95,249.44,95952.0,250.13,250.21,248.95,249.44,95952.0
2021-01-26 11:10:00,249.43,249.86,249.28,249.46,29616.0,249.43,249.86,249.28,249.46,29616.0
2021-01-26 11:15:00,249.4,249.91,249.38,249.73,30713.0,249.4,249.91,249.38,249.73,30713.0
2021-01-26 11:20:00,249.83,250.7,249.47,249.68,95805.0,249.83,250.7,249.47,249.68,95805.0
2021-01-26 11:25:00,249.78,250.86,249.55,250.14,58211.0,249.78,250.86,249.55,250.14,58211.0
2021-01-26 11:30:00,250.14,250.4,249.79,249.94,62919.0,250.14,250.4,249.79,249.94,62919.0
2021-01-26 11:35:00,249.94,250.23,249.68,250.23,69151.0,249.94,250.23,249.68,250.23,69151.0
2021-01-26 11:40:00,250.3,250.37,249.75,249.86,74371.0,250.3,250.37,249.75,249.86,74371.0
2021-01-26 11:45:00,249.83,250.3,249.59,249.6,36410.0,249.83,250.3,249.59,249.6,36410.0
2021-01-26 11:50:00,249.6,249.98,249.48,249.98,20975.0,249.6,249.98,249.48,249.98,20975.0
2021-01-26 11:55:00,249.94,250.15,249.63,250.05,18210.0,249.94,250.15,249.63,250.05,18210.0
2021-01-26 12:00:00,250.23,250.37,249.93,250.0,23853.0,250.23,250.37,249.93,250.0,23853.0
2021-01-26 12:05:00,250.03,250.25,249.76,250.13,15207.0,250.03,250.25,249.76,250.13,15207.0
2021-01-26 12:10:00,250.12,250.36,250.0,250.18,27223.0,250.12,250.36,250.0,250.18,27223.0
2021-01-26 12:15:00,250.3,250.3,249.68,250.05,21833.0,250.3,250.3,249.68,250.05,21833.0
2021-01-26 12:20:00,250.0,250.0,249.58,249.58,24142.0,250.0,250.0,249.58,249.58,24142.0
2021-01-26 12:25:00,249.58,250.08,249.58,250.06,13269.0,249.58,250.08,249.58,250.06,13269.0
2021-01-26 12:30:00,250.06,250.3,248.82,249.06,33818.0,250.06,250.3,248.82,249.06,33818.0
2021-01-26 12:35:00,249.12,249.58,249.0,249.07,20203.0,249.12,249.58,249.0,249.07,20203.0
2021-01-26 12:40:00,249.14,249.3,248.66,248.66,19043.0,249.14,249.3,248.66,248.66,19043.0
2021-01-26 12:45:00,248.76,248.81,248.1,248.22,40971.0,248.76,248.81,248.1,248.22,40971.0
2021-01-26 12:50:00,248.3,248.76,247.84,248.67,36742.0,248.3,248.76,247.84,248.67,36742.0
2021-01-26 12:55:00,248.67,249.31,248.65,249.26,40030.0,248.67,249.31,248.65,249.26,40030.0
2021-01-26 13:00:00,249.39,249.39,249.02,249.02,21426.0,249.39,249.39,249.02,249.02,21426.0
2021-01-26 13:05:00,249.13,249.75,248.86,249.67,38038.0,249.13,249.75,248.86,249.67,38038.0
2021-01-26 13:10:00,249.67,249.83,249.0,249.07,23966.0,249.67,249.83,249.0,249.07,23966.0
2021-01-26 13:15:00,249.01,249.3,248.93,249.16,36770.0,249.01,249.3,248.93,249.16,36770.0
2021-01-26 13:20:00,249.15,249.66,249.03,249.48,14821.0,249.15,249.66,249.03,249.48,14821.0
2021-01-26 13:25:00,249.64,249.79,248.81,248.81,32364.0,249.64,249.79,248.81,248.81,32364.0
2021-01-26 13:30:00,248.82,249.0,248.11,248.68,43904.0,248.82,249.0,248.11,248.68,43904.0
2021-01-26 13:35:00,248.78,249.31,248.72,248.86,44389.0,248.78,249.31,248.72,248.86,44389.0
2021-01-26 13:40:00,248.87,249.18,248.86,249.05,32951.0,248.87,249.18,248.86,249.05,32951.0
2021-01-26 13:45:00,249.05,249.06,248.3,248.61,75537.0,249.05,249.06,248.3,248.61,75537.0
2021-01-26 13:50:00,248.6,248.9,248.43,248.9,12850.0,248.6,248.9,248.43,248.9,12850.0
2021-01-26 13:55:00,248.92,249.08,248.3,248.55,24445.0,248.92,249.08,248.3,248.55,24445.0
2021-01-26 14:00:00,248.49,248.94,248.49,248.85,8591.0,248.49,248.94,248.49,248.85,8591.0
2021-01-26 14:05:00,248.81,249.24,248.62,249.14,22048.0,248.81,249.24,248.62,249.14,22048.0
2021-01-26 14:10:00,249.01,249.44,249.0,249.27,14036.0,249.01,249.44,249.0,249.27,14036.0
2021-01-26 14:15:00,249.24,249.4,248.62,249.12,34480.0,249.24,249.4,248.62,249.12,34480.0
2021-01-26 14:20:00,249.24,249.78,249.12,249.33,34075.0,249.24,249.78,249.12,249.33,34075.0
2021-01-26 14:25:00,249.24,249.39,249.0,249.24,20250.0,249.24,249.39,249.0,249.24,20250.0
2021-01-26 14:30:00,249.19,249.19,248.48,248.6,21589.0,249.19,249.19,248.48,248.6,21589.0
2021-01-26 14:35:00,248.58,248.58,248.08,248.39,30951.0,248.58,248.58,248.08,248.39,30951.0
2021-01-26 14:40:00,248.18,248.41,247.91,248.36,25350.0,248.18,248.41,247.91,248.36,25350.0
2021-01-26 14:45:00,248.25,249.07,248.0,248.75,12434.0,248.25,249.07,248.0,248.75,12434.0
2021-01-26 14:50:00,248.7,248.88,248.46,248.59,15773.0,248.7,248.88,248.46,248.59,15773.0
2021-01-26 14:55:00,248.6,248.78,248.31,248.4,24258.0,248.6,248.78,248.31,248.4,24258.0
2021-01-26 15:00:00,248.5,248.82,248.34,248.53,30431.0,248.5,248.82,248.34,248.53,30431.0
2021-01-26 15:05:00,248.65,249.58,248.64,248.86,21850.0,248.65,249.58,248.64,248.86,21850.0
2021-01-26 15:10:00,248.81,249.33,248.3,249.26,31374.0,248.81,249.33,248.3,249.26,31374.0
2021-01-26 15:15:00,249.32,249.38,249.09,249.3,15544.0,249.32,249.38,249.09,249.3,15544.0
2021-01-26 15:20:00,249.29,249.36,249.0,249.14,19265.0,249.29,249.36,249.0,249.14,19265.0
2021-01-26 15:25:00,249.21,249.22,248.63,248.88,20258.0,249.21,249.22,248.63,248.88,20258.0
2021-01-26 15:30:00,248.87,249.35,248.84,248.91,25430.0,248.87,249.35,248.84,248.91,25430.0
2021-01-26 15:35:00,248.91,248.91,248.27,248.55,80724.0,248.91,248.91,248.27,248.55,80724.0
2021-01-26 15:40:00,248.56,248.94,248.11,248.54,59093.0,248.56,248.94,248.11,248.54,59093.0
2021-01-26 15:45:00,248.61,248.64,248.2,248.24,43131.0,248.61,248.64,248.2,248.24,43131.0
2021-01-26 15:50:00,248.3,248.95,247.48,248.41,99708.0,248.3,248.95,247.48,248.41,99708.0
2021-01-26 15:55:00,248.26,248.44,248.04,248.3,111582.0,248.26,248.44,248.04,248.3,111582.0
2021-01-27 09:30:00,236.75,237.65,233.4,235.22,494959.0,236.75,237.65,233.4,235.22,494959.0
2021-01-27 09:35:00,235.09,236.74,233.42,236.36,277728.0,235.09,236.74,233.42,236.36,277728.0
2021-01-27 09:40:00,236.72,236.72,234.61,236.13,146308.0,236.72,236.72,234.61,236.13,146308.0
2021-01-27 09:45:00,236.04,236.38,235.38,236.15,130513.0,236.04,236.38,235.38,236.15,130513.0
2021-01-27 09:50:00,236.2,236.3,234.25,234.76,138628.0,236.2,236.3,234.25,234.76,138628.0
2021-01-27 09:55:00,234.82,236.4,234.72,236.01,192417.0,234.82,236.4,234.72,236.01,192417.0
2021-01-27 10:00:00,236.06,238.88,236.05,237.54,160122.0,236.06,238.88,236.05,237.54,160122.0
2021-01-27 10:05:00,237.67,238.0,235.1,237.61,144458.0,237.67,238.0,235.1,237.61,144458.0
2021-01-27 10:10:00,237.53,238.17,237.28,238.01,165900.0,237.53,238.17,237.28,238.01,165900.0
2021-01-27 10:15:00,238.06,239.67,237.56,238.93,110388.0,238.06,239.67,237.56,238.93,110388.0
2021-01-27 10:20:00,238.83,239.24,238.16,239.0,157369.0,238.83,239.24,238.16,239.0,157369.0
2021-01-27 10:25:00,239.0,240.64,238.97,240.0,126462.0,239.0,240.64,238.97,240.0,126462.0
2021-01-27 10:30:00,240.03,241.76,239.75,241.74,179039.0,240.03,241.76,239.75,241.74,179039.0
2021-01-27 10:35:00,241.87,242.0,240.5,241.69,110218.0,241.87,242.0,240.5,241.69,110218.0
2021-01-27 10:40:00,241.93,242.01,240.85,240.89,85080.0,241.93,242.01,240.85,240.89,85080.0
2021-01-27 10:45:00,241.02,241.9,240.5,240.56,64011.0,241.02,241.9,240.5,240.56,64011.0
2021-01-27 10:50:00,240.64,241.06,239.75,239.75,73301.0,240.64,241.06,239.75,239.75,73301.0
2021-01-27 10:55:00,239.68,241.03,239.51,241.03,67454.0,239.68,241.03,239.51,241.03,67454.0
2021-01-27 11:00:00,241.05,241.09,239.85,240.29,68025.0,241.05,241.09,239.85,240.29,68025.0
2021-01-27 11:05:00,240.31,241.06,239.72,239.85,70538.0,240.31,241.06,239.72,239.85,70538.0
2021-01-27 11:10:00,239.81,241.2,239.77,240.73,42719.0,239.81,241.2,239.77,240.73,42719.0
2021-01-27 11:15:00,240.75,242.0,240.17,240.95,67622.0,240.75,242.0,240.17,240.95,67622.0
2021-01-27 11:20:00,240.97,241.14,240.34,241.14,47796.0,240.97,241.14,240.34,241.14,47796.0
2021-01-27 11:25:00,241.2,242.94,241.2,242.9,70218.0,241.2,242.94,241.2,242.9,70218.0
2021-01-27 11:30:00,242.88,243.27,241.74,241.9,51080.0,242.88,243.27,241.74,241.9,51080.0
2021-01-27 11:35:00,241.89,242.19,241.06,241.22,39772.0,241.89,242.19,241.06,241.22,39772.0
2021-01-27 11:40:00,241.19,242.03,241.0,241.8,26780.0,241.19,242.03,241.0,241.8,26780.0
2021-01-27 11:45:00,241.8,242.44,241.27,241.75,20465.0,241.8,242.44,241.27,241.75,20465.0
2021-01-27 11:50:00,241.62,241.81,241.0,241.19,21318.0,241.62,241.81,241.0,241.19,21318.0
2021-01-27 11:55:00,241.19,241.23,239.98,240.1,34807.0,241.19,241.23,239.98,240.1,34807.0
2021-01-27 12:00:00,240.1,240.3,239.3,239.46,94869.0,240.1,240.3,239.3,239.46,94869.0
2021-01-27 12:05:00,239.49,240.53,239.49,239.59,30176.0,239.49,240.53,239.49,239.59,30176.0
2021-01-27 12:10:00,239.62,240.5,239.18,240.5,36614.0,239.62,240.5,239.18,240.5,36614.0
2021-01-27 12:15:00,240.58,241.37,240.22,240.35,41191.0,240.58,241.37,240.22,240.35,41191.0
2021-01-27 12:20:00,240.49,241.3,240.48,241.02,24569.0,240.49,241.3,240.48,241.02,24569.0
2021-01-27 12:25:00,241.17,241.53,240.78,240.78,17176.0,241.17,241.53,240.78,240.78,17176.0
2021-01-27 12:30:00,240.8,241.43,240.74,240.92,31257.0,240.8,241.43,240.74,240.92,31257.0
2021-01-27 12:35:00,240.9,241.24,240.52,240.98,14402.0,240.9,241.24,240.52,240.98,14402.0
2021-01-27 12:40:00,241.06,241.64,241.06,241.6,13336.0,241.06,241.64,241.06,241.6,13336.0
2021-01-27 12:45:00,241.59,242.63,241.59,242.55,19104.0,241.59,242.63,241.59,242.55,19104.0
2021-01-27 12:50:00,242.33,243.14,242.33,243.05,26300.0,242.33,243.14,242.33,243.05,26300.0
2021-01-27 12:55:00,243.11,243.71,242.95,243.38,19044.0,243.11,243.71,242.95,243.38,19044.0
2021-01-27 13:00:00,243.33,244.18,243.15,243.99,21297.0,243.33,244.18,243.15,243.99,21297.0
2021-01-27 13:05:00,244.0,244.26,243.5,244.06,34232.0,244.0,244.26,243.5,244.06,34232.0
2021-01-27 13:10:00,244.06,244.44,243.68,243.81,32242.0,244.06,244.44,243.68,243.81,32242.0
2021-01-27 13:15:00,243.78,243.78,242.23,242.23,39930.0,243.78,243.78,242.23,242.23,39930.0
2021-01-27 13:20:00,242.24,242.86,242.24,242.56,11309.0,242.24,242.86,242.24,242.56,11309.0
2021-01-27 13:25:00,242.57,243.31,242.57,243.31,11603.0,242.57,243.31,242.57,243.31,11603.0
2021-01-27 13:30:00,243.19,243.25,242.45,242.77,12302.0,243.19,243.25,242.45,242.77,12302.0
2021-01-27 13:35:00,242.68,243.12,242.67,242.92,17186.0,242.68,243.12,242.67,242.92,17186.0
2021-01-27 13:40:00,242.99,243.31,242.41,242.52,20678.0,242.99,243.31,242.41,242.52,20678.0
2021-01-27 13:45:00,242.43,242.82,242.11,242.78,23375.0,242.43,242.82,242.11,242.78,23375.0
2021-01-27 13:50:00,242.69,243.06,242.4,242.42,21545.0,242.69,243.06,242.4,242.42,21545.0
2021-01-27 13:55:00,242.42,243.09,242.15,242.3,21050.0,242.42,243.09,242.15,242.3,21050.0
2021-01-27 14:00:00,242.3,243.25,242.22,242.68,27471.0,242.3,243.25,242.22,242.68,27471.0
2021-01-27 14:05:00,242.63,242.68,241.5,241.93,29392.0,242.63,242.68,241.5,241.93,29392.0
2021-01-27 14:10:00,241.84,242.21,241.42,242.05,22490.0,241.84,242.21,241.42,242.05,22490.0
2021-01-27 14:15:00,242.06,242.25,240.56,240.96,24457.0,242.06,242.25,240.56,240.96,24457.0
2021-01-27 14:20:00,240.86,241.04,240.28,240.44,29985.0,240.86,241.04,240.28,240.44,29985.0
2021-01-27 14:25:00,240.43,240.6,239.59,239.97,39466.0,240.43,240.6,239.59,239.97,39466.0
2021-01-27 14:30:00,239.77,239.82,238.74,238.92,35922.0,239.77,239.82,238.74,238.92,35922.0
2021-01-27 14:35:00,239.13,239.77,238.5,239.45,51803.0,239.13,239.77,238.5,239.45,51803.0
2021-01-27 14:40:00,239.52,239.75,238.9,239.36,77808.0,239.52,239.75,238.9,239.36,77808.0
2021-01-27 14:45:00,239.3,239.65,238.71,239.07,26052.0,239.3,239.65,238.71,239.07,26052.0
2021-01-27 14:50:00,239.02,239.22,237.5,237.96,55002.0,239.02,239.22,237.5,237.96,55002.0
2021-01-27 14:55:00,237.96,238.4,237.7,237.75,35072.0,237.96,238.4,237.7,237.75,35072.0
2021-01-27 15:00:00,237.9,244.34,237.28,241.68,231947.0,237.9,244.34,237.28,241.68,231947.0
2021-01-27 15:05:00,241.67,241.89,238.95,239.19,97792.0,241.67,241.89,238.95,239.19,97792.0
2021-01-27 15:10:00,239.42,239.65,237.76,238.83,58703.0,239.42,239.65,237.76,238.83,58703.0
2021-01-27 15:15:00,238.87,239.47,238.58,239.21,41999.0,238.87,239.47,238.58,239.21,41999.0
2021-01-27 15:20:00,239.15,239.23,238.06,238.48,40541.0,239.15,239.23,238.06,238.48,40541.0
2021-01-27 15:25:00,238.41,238.45,236.85,237.67,57302.0,238.41,238.45,236.85,237.67,57302.0
2021-01-27 15:30:00,237.51,238.03,237.0,237.77,55378.0,237.51,238.03,237.0,237.77,55378.0
2021-01-27 15:35:00,237.82,237.94,236.95,237.23,54110.0,237.82,237.94,236.95,237.23,54110.0
2021-01-27 15:40:00,237.15,238.15,237.15,237.71,50287.0,237.15,238.15,237.15,237.71,50287.0
2021-01-27 15:45:00,237.61,238.87,237.61,238.2,55942.0,237.61,238.87,237.61,238.2,55942.0
2021-01-27 15:50:00,238.0,238.2,236.96,237.0,98539.0,238.0,238.2,236.96,237.0,98539.0
2021-01-27 15:55:00,237.0,237.49,236.91,237.18,185499.0,237.0,237.49,236.91,237.18,185499.0
2021-01-28 09:30:00,233.1,235.03,230.08,231.67,416765.0,233.1,235.03,230.08,231.67,416765.0
2021-01-28 09:35:00,231.67,236.1,231.67,234.53,121399.0,231.67,236.1,231.67,234.53,121399.0
2021-01-28 09:40:00,234.44,236.0,233.77,235.58,70242.0,234.44,236.0,233.77,235.58,70242.0
2021-01-28 09:45:00,235.97,239.89,235.13,238.89,130319.0,235.97,239.89,235.13,238.89,130319.0
2021-01-28 09:50:00,238.47,238.9,236.4,237.81,40177.0,238.47,238.9,236.4,237.81,40177.0
2021-01-28 09:55:00,237.91,238.47,234.89,235.17,60384.0,237.91,238.47,234.89,235.17,60384.0
2021-01-28 10:00:00,235.33,236.01,234.02,235.91,53680.0,235.33,236.01,234.02,235.91,53680.0
2021-01-28 10:05:00,235.89,237.26,235.89,236.31,34486.0,235.89,237.26,235.89,236.31,34486.0
2021-01-28 10:10:00,236.25,236.44,235.17,235.5,60506.0,236.25,236.44,235.17,235.5,60506.0
2021-01-28 10:15:00,235.7,236.27,234.58,235.83,47326.0,235.7,236.27,234.58,235.83,47326.0
2021-01-28 10:20:00,235.64,235.76,234.41,234.74,60558.0,235.64,235.76,234.41,234.74,60558.0
2021-01-28 10:25:00,234.72,236.0,234.49,234.9,62867.0,234.72,236.0,234.49,234.9,62867.0
2021-01-28 10:30:00,235.03,235.26,234.15,234.2,47971.0,235.03,235.26,234.15,234.2,47971.0
2021-01-28 10:35:00,234.28,235.05,234.15,234.57,38993.0,234.28,235.05,234.15,234.57,38993.0
2021-01-28 10:40:00,234.54,234.6,232.63,233.1,88078.0,234.54,234.6,232.63,233.1,88078.0
2021-01-28 10:45:00,233.14,234.6,233.14,233.55,54235.0,233.14,234.6,233.14,233.55,54235.0
2021-01-28 10:50:00,233.45,234.83,233.38,233.85,31081.0,233.45,234.83,233.38,233.85,31081.0
2021-01-28 10:55:00,233.81,234.23,233.34,233.61,36309.0,233.81,234.23,233.34,233.61,36309.0
2021-01-28 11:00:00,233.93,235.5,233.53,235.49,53885.0,233.93,235.5,233.53,235.49,53885.0
2021-01-28 11:05:00,235.47,235.99,235.28,235.37,43471.0,235.47,235.99,235.28,235.37,43471.0
2021-01-28 11:10:00,235.36,236.89,235.36,236.7,35766.0,235.36,236.89,235.36,236.7,35766.0
2021-01-28 11:15:00,236.75,238.16,236.58,236.63,62708.0,236.75,238.16,236.58,236.63,62708.0
2021-01-28 11:20:00,236.61,237.9,236.61,237.03,39655.0,236.61,237.9,236.61,237.03,39655.0
2021-01-28 11:25:00,237.04,237.04,236.25,236.77,28489.0,237.04,237.04,236.25,236.77,28489.0
2021-01-28 11:30:00,236.75,238.74,236.45,238.22,25021.0,236.75,238.74,236.45,238.22,25021.0
2021-01-28 11:35:00,238.11,238.32,237.22,237.67,20553.0,238.11,238.32,237.22,237.67,20553.0
2021-01-28 11:40:00,237.81,237.82,236.57,236.79,17140.0,237.81,237.82,236.57,236.79,17140.0
2021-01-28 11:45:00,236.7,238.61,236.69,238.23,30253.0,236.7,238.61,236.69,238.23,30253.0
2021-01-28 11:50:00,238.27,238.45,237.4,237.52,19372.0,238.27,238.45,237.4,237.52,19372.0
2021-01-28 11:55:00,237.39,238.4,237.21,238.18,27061.0,237.39,238.4,237.21,238.18,27061.0
2021-01-28 12:00:00,238.19,239.45,238.11,239.32,39285.0,238.19,239.45,238.11,239.32,39285.0
2021-01-28 12:05:00,239.05,239.68,239.0,239.53,31457.0,239.05,239.68,239.0,239.53,31457.0
2021-01-28 12:10:00,239.47,239.79,238.95,239.36,55415.0,239.47,239.79,238.95,239.36,55415.0
2021-01-28 12:15:00,239.57,239.68,239.0,239.53,18145.0,239.57,239.68,239.0,239.53,18145.0
2021-01-28 12:20:00,239.6,240.22,239.15,240.06,59991.0,239.6,240.22,239.15,240.06,59991.0
2021-01-28 12:25:00,239.94,240.17,238.99,239.46,64515.0,239.94,240.17,238.99,239.46,64515.0
2021-01-28 12:30:00,239.49,241.21,239.49,241.21,28847.0,239.49,241.21,239.49,241.21,28847.0
2021-01-28 12:35:00,241.15,241.22,239.86,240.64,36588.0,241.15,241.22,239.86,240.64,36588.0
2021-01-28 12:40:00,240.56,240.56,240.04,240.07,15029.0,240.56,240.56,240.04,240.07,15029.0
2021-01-28 12:45:00,240.27,240.45,239.92,240.34,19725.0,240.27,240.45,239.92,240.34,19725.0
2021-01-28 12:50:00,240.28,240.57,240.1,240.37,12653.0,240.28,240.57,240.1,240.37,12653.0
2021-01-28 12:55:00,240.35,241.08,240.25,240.78,14305.0,240.35,241.08,240.25,240.78,14305.0
2021-01-28 13:00:00,240.86,241.47,240.83,241.21,12490.0,240.86,241.47,240.83,241.21,12490.0
2021-01-28 13:05:00,241.12,241.44,241.02,241.31,15167.0,241.12,241.44,241.02,241.31,15167.0
2021-01-28 13:10:00,241.38,242.07,241.36,241.65,52333.0,241.38,242.07,241.36,241.65,52333.0
2021-01-28 13:15:00,241.65,241.65,240.73,241.53,26611.0,241.65,241.65,240.73,241.53,26611.0
2021-01-28 13:20:00,241.38,241.53,241.0,241.31,13694.0,241.38,241.53,241.0,241.31,13694.0
2021-01-28 13:25:00,241.21,241.6,240.83,240.83,14819.0,241.21,241.6,240.83,240.83,14819.0
2021-01-28 13:30:00,241.0,241.57,240.96,241.3,12066.0,241.0,241.57,240.96,241.3,12066.0
2021-01-28 13:35:00,241.33,242.17,241.28,242.13,20589.0,241.33,242.17,241.28,242.13,20589.0
2021-01-28 13:40:00,242.06,242.21,241.73,241.85,12513.0,242.06,242.21,241.73,241.85,12513.0
2021-01-28 13:45:00,241.83,242.55,241.74,242.54,20468.0,241.83,242.55,241.74,242.54,20468.0
2021-01-28 13:50:00,242.43,243.3,242.42,242.81,42313.0,242.43,243.3,242.42,242.81,42313.0
2021-01-28 13:55:00,242.81,243.33,242.52,242.99,18311.0,242.81,243.33,242.52,242.99,18311.0
2021-01-28 14:00:00,243.05,243.43,242.64,243.33,41102.0,243.05,243.43,242.64,243.33,41102.0
2021-01-28 14:05:00,243.38,243.58,242.65,243.54,45206.0,243.38,243.58,242.65,243.54,45206.0
2021-01-28 14:10:00,243.5,243.84,241.9,242.2,30799.0,243.5,243.84,241.9,242.2,30799.0
2021-01-28 14:15:00,242.2,242.2,240.7,240.84,27179.0,242.2,242.2,240.7,240.84,27179.0
2021-01-28 14:20:00,240.79,241.49,240.32,240.77,44216.0,240.79,241.49,240.32,240.77,44216.0
2021-01-28 14:25:00,240.82,241.43,240.54,240.98,22041.0,240.82,241.43,240.54,240.98,22041.0
2021-01-28 14:30:00,241.06,242.0,240.94,241.55,29348.0,241.06,242.0,240.94,241.55,29348.0
2021-01-28 14:35:00,241.52,241.79,241.18,241.59,21399.0,241.52,241.79,241.18,241.59,21399.0
2021-01-28 14:40:00,241.6,242.39,241.45,241.92,22344.0,241.6,242.39,241.45,241.92,22344.0
2021-01-28 14:45:00,242.01,242.48,241.74,242.37,24083.0,242.01,242.48,241.74,242.37,24083.0
2021-01-28 14:50:00,242.41,243.5,242.41,243.17,27049.0,242.41,243.5,242.41,243.17,27049.0
2021-01-28 14:55:00,243.11,243.77,242.97,243.26,41877.0,243.11,243.77,242.97,243.26,41877.0
2021-01-28 15:00:00,243.06,243.4,242.27,242.92,51455.0,243.06,243.4,242.27,242.92,51455.0
2021-01-28 15:05:00,242.87,243.2,242.35,242.77,39975.0,242.87,243.2,242.35,242.77,39975.0
2021-01-28 15:10:00,242.89,243.0,241.87,241.96,54543.0,242.89,243.0,241.87,241.96,54543.0
2021-01-28 15:15:00,241.94,242.57,241.36,241.93,31942.0,241.94,242.57,241.36,241.93,31942.0
2021-01-28 15:20:00,241.96,242.49,241.86,241.86,46180.0,241.96,242.49,241.86,241.86,46180.0
2021-01-28 15:25:00,242.0,242.41,241.86,242.0,20605.0,242.0,242.41,241.86,242.0,20605.0
2021-01-28 15:30:00,242.09,242.89,242.0,242.1,30049.0,242.09,242.89,242.0,242.1,30049.0
2021-01-28 15:35:00,242.05,242.8,241.76,242.58,45023.0,242.05,242.8,241.76,242.58,45023.0
2021-01-28 15:40:00,242.6,243.38,242.43,243.18,43892.0,242.6,243.38,242.43,243.18,43892.0
2021-01-28 15:45:00,243.3,243.98,242.84,243.43,69249.0,243.3,243.98,242.84,243.43,69249.0
2021-01-28 15:50:00,243.34,244.67,243.19,244.46,162593.0,243.34,244.67,243.19,244.46,162593.0
2021-01-28 15:55:00,244.38,245.95,244.16,245.06,335189.0,244.38,245.95,244.16,245.06,335189.0
2021-01-29 09:30:00,240.23,241.8,236.56,237.31,261422.0,240.23,241.8,236.56,237.31,261422.0
2021-01-29 09:35:00,237.22,237.68,234.6,235.82,226207.0,237.22,237.68,234.6,235.82,226207.0
2021-01-29 09:40:00,235.8,236.77,235.0,236.43,109236.0,235.8,236.77,235.0,236.43,109236.0
2021-01-29 09:45:00,236.52,237.6,236.0,236.3,74422.0,236.52,237.6,236.0,236.3,74422.0
2021-01-29 09:50:00,236.12,237.43,236.0,236.93,61936.0,236.12,237.43,236.0,236.93,61936.0
2021-01-29 09:55:00,237.1,237.5,236.0,237.3,75147.0,237.1,237.5,236.0,237.3,75147.0
2021-01-29 10:00:00,237.36,238.52,237.1,238.0,133160.0,237.36,238.52,237.1,238.0,133160.0
2021-01-29 10:05:00,237.98,238.58,236.8,237.49,95385.0,237.98,238.58,236.8,237.49,95385.0
2021-01-29 10:10:00,237.39,239.19,237.32,238.7,83084.0,237.39,239.19,237.32,238.7,83084.0
2021-01-29 10:15:00,238.78,239.23,237.9,238.52,39316.0,238.78,239.23,237.9,238.52,39316.0
2021-01-29 10:20:00,238.5,238.95,237.9,238.6,32912.0,238.5,238.95,237.9,238.6,32912.0
2021-01-29 10:25:00,238.6,238.78,237.71,237.86,44578.0,238.6,238.78,237.71,237.86,44578.0
2021-01-29 10:30:00,237.87,238.2,237.1,237.37,63062.0,237.87,238.2,237.1,237.37,63062.0
2021-01-29 10:35:00,237.19,237.49,236.08,237.21,64296.0,237.19,237.49,236.08,237.21,64296.0
2021-01-29 10:40:00,237.21,237.88,236.96,237.34,32794.0,237.21,237.88,236.96,237.34,32794.0
2021-01-29 10:45:00,237.42,237.63,237.12,237.17,29561.0,237.42,237.63,237.12,237.17,29561.0
2021-01-29 10:50:00,237.07,237.8,236.91,237.71,31314.0,237.07,237.8,236.91,237.71,31314.0
2021-01-29 10:55:00,237.78,238.35,237.38,238.06,48038.0,237.78,238.35,237.38,238.06,48038.0
2021-01-29 11:00:00,238.05,239.75,238.05,238.76,48839.0,238.05,239.75,238.05,238.76,48839.0
2021-01-29 11:05:00,238.85,239.51,238.57,239.08,30660.0,238.85,239.51,238.57,239.08,30660.0
2021-01-29 11:10:00,238.94,238.94,237.75,238.0,48771.0,238.94,238.94,237.75,238.0,48771.0
2021-01-29 11:15:00,237.99,238.27,237.61,238.03,61251.0,237.99,238.27,237.61,238.03,61251.0
2021-01-29 11:20:00,238.02,238.21,237.68,238.21,116527.0,238.02,238.21,237.68,238.21,116527.0
2021-01-29 11:25:00,238.17,238.61,237.93,238.05,32921.0,238.17,238.61,237.93,238.05,32921.0
2021-01-29 11:30:00,237.99,238.43,237.81,238.19,43429.0,237.99,238.43,237.81,238.19,43429.0
2021-01-29 11:35:00,238.23,238.33,237.43,237.93,117264.0,238.23,238.33,237.43,237.93,117264.0
2021-01-29 11:40:00,237.97,238.41,237.79,238.25,16337.0,237.97,238.41,237.79,238.25,16337.0
2021-01-29 11:45:00,238.3,238.33,237.85,238.07,19004.0,238.3,238.33,237.85,238.07,19004.0
2021-01-29 11:50:00,238.04,238.08,237.5,237.74,39096.0,238.04,238.08,237.5,237.74,39096.0
2021-01-29 11:55:00,237.72,237.9,237.57,237.69,20122.0,237.72,237.9,237.57,237.69,20122.0
2021-01-29 12:00:00,237.72,238.58,237.72,238.21,112422.0,237.72,238.58,237.72,238.21,112422.0
2021-01-29 12:05:00,238.21,238.97,238.19,238.49,23600.0,238.21,238.97,238.19,238.49,23600.0
2021-01-29 12:10:00,238.53,238.77,237.74,238.04,16465.0,238.53,238.77,237.74,238.04,16465.0
2021-01-29 12:15:00,237.87,238.01,237.26,237.26,29912.0,237.87,238.01,237.26,237.26,29912.0
2021-01-29 12:20:00,237.25,237.3,236.26,236.37,44677.0,237.25,237.3,236.26,236.37,44677.0
2021-01-29 12:25:00,236.44,236.56,236.0,236.28,36958.0,236.44,236.56,236.0,236.28,36958.0
2021-01-29 12:30:00,236.21,236.35,235.06,235.07,41251.0,236.21,236.35,235.06,235.07,41251.0
2021-01-29 12:35:00,235.04,235.3,233.73,234.21,108103.0,235.04,235.3,233.73,234.21,108103.0
2021-01-29 12:40:00,234.3,235.53,234.3,235.25,60593.0,234.3,235.53,234.3,235.25,60593.0
2021-01-29 12:45:00,235.44,235.64,234.03,234.03,82401.0,235.44,235.64,234.03,234.03,82401.0
2021-01-29 12:50:00,234.0,235.38,233.9,235.36,31053.0,234.0,235.38,233.9,235.36,31053.0
2021-01-29 12:55:00,235.33,235.4,233.7,233.99,35122.0,235.33,235.4,233.7,233.99,35122.0
2021-01-29 13:00:00,233.97,234.64,233.68,234.23,35251.0,233.97,234.64,233.68,234.23,35251.0
2021-01-29 13:05:00,234.11,234.2,233.63,234.02,24922.0,234.11,234.2,233.63,234.02,24922.0
2021-01-29 13:10:00,234.01,234.4,233.81,233.81,16878.0,234.01,234.4,233.81,233.81,16878.0
2021-01-29 13:15:00,233.75,233.78,233.1,233.45,36539.0,233.75,233.78,233.1,233.45,36539.0
2021-01-29 13:20:00,233.39,234.2,233.38,233.88,31377.0,233.39,234.2,233.38,233.88,31377.0
2021-01-29 13:25:00,233.78,234.83,233.7,234.77,25644.0,233.78,234.83,233.7,234.77,25644.0
2021-01-29 13:30:00,234.7,235.1,234.46,235.0,32497.0,234.7,235.1,234.46,235.0,32497.0
2021-01-29 13:35:00,234.92,234.93,234.12,234.37,25415.0,234.92,234.93,234.12,234.37,25415.0
2021-01-29 13:40:00,234.36,234.45,233.9,234.31,24901.0,234.36,234.45,233.9,234.31,24901.0
2021-01-29 13:45:00,234.4,234.54,233.52,233.65,18131.0,234.4,234.54,233.52,233.65,18131.0
2021-01-29 13:50:00,233.66,234.07,233.52,233.9,22660.0,233.66,234.07,233.52,233.9,22660.0
2021-01-29 13:55:00,234.05,234.1,233.7,233.79,22461.0,234.05,234.1,233.7,233.79,22461.0
2021-01-29 14:00:00,233.86,234.7,233.82,234.48,28347.0,233.86,234.7,233.82,234.48,28347.0
2021-01-29 14:05:00,234.52,234.52,233.86,234.06,14245.0,234.52,234.52,233.86,234.06,14245.0
2021-01-29 14:10:00,234.05,234.37,233.99,234.24,14282.0,234.05,234.37,233.99,234.24,14282.0
2021-01-29 14:15:00,234.24,234.24,233.88,233.91,17276.0,234.24,234.24,233.88,233.91,17276.0
2021-01-29 14:20:00,233.9,233.98,233.3,233.45,57359.0,233.9,233.98,233.3,233.45,57359.0
2021-01-29 14:25:00,233.5,234.24,233.44,234.02,16636.0,233.5,234.24,233.44,234.02,16636.0
2021-01-29 14:30:00,234.07,234.08,233.31,233.34,31155.0,234.07,234.08,233.31,233.34,31155.0
2021-01-29 14:35:00,233.33,233.76,233.26,233.5,22373.0,233.33,233.76,233.26,233.5,22373.0
2021-01-29 14:40:00,233.45,233.91,233.38,233.5,21197.0,233.45,233.91,233.38,233.5,21197.0
2021-01-29 14:45:00,233.52,233.64,233.37,233.48,14023.0,233.52,233.64,233.37,233.48,14023.0
2021-01-29 14:50:00,233.43,233.76,233.43,233.5,15799.0,233.43,233.76,233.43,233.5,15799.0
2021-01-29 14:55:00,233.55,234.73,233.47,234.41,35487.0,233.55,234.73,233.47,234.41,35487.0
2021-01-29 15:00:00,234.43,235.28,234.25,235.28,31226.0,234.43,235.28,234.25,235.28,31226.0
2021-01-29 15:05:00,235.27,235.46,234.25,234.41,25529.0,235.27,235.46,234.25,234.41,25529.0
2021-01-29 15:10:00,234.31,234.62,234.19,234.28,17442.0,234.31,234.62,234.19,234.28,17442.0
2021-01-29 15:15:00,234.19,234.9,234.18,234.35,18976.0,234.19,234.9,234.18,234.35,18976.0
2021-01-29 15:20:00,234.5,235.27,234.47,235.12,18229.0,234.5,235.27,234.47,235.12,18229.0
2021-01-29 15:25:00,235.07,235.17,234.21,234.37,41864.0,235.07,235.17,234.21,234.37,41864.0
2021-01-29 15:30:00,234.39,235.04,234.14,234.97,46920.0,234.39,235.04,234.14,234.97,46920.0
2021-01-29 15:35:00,234.99,235.07,234.65,234.93,39653.0,234.99,235.07,234.65,234.93,39653.0
2021-01-29 15:40:00,234.91,235.0,234.54,234.96,46949.0,234.91,235.0,234.54,234.96,46949.0
2021-01-29 15:45:00,234.99,235.14,234.68,235.0,104076.0,234.99,235.14,234.68,235.0,104076.0
2021-01-29 15:50:00,235.01,235.8,234.69,235.49,155278.0,235.01,235.8,234.69,235.49,155278.0
2021-01-29 15:55:00,235.43,235.78,234.76,235.02,375558.0,235.43,235.78,234.76,235.02,375558.0
2021-02-01 09:30:00,239.35,240.31,237.56,239.49,195674.0,239.35,240.31,237.56,239.49,195674.0
2021-02-01 09:35:00,239.53,241.95,239.11,241.76,95115.0,239.53,241.95,239.11,241.76,95115.0
2021-02-01 09:40:00,241.7,242.39,239.4,239.65,78906.0,241.7,242.39,239.4,239.65,78906.0
2021-02-01 09:45:00,239.09,239.45,236.93,237.61,76813.0,239.09,239.45,236.93,237.61,76813.0
2021-02-01 09:50:00,237.84,238.5,235.88,236.24,88458.0,237.84,238.5,235.88,236.24,88458.0
2021-02-01 09:55:00,236.28,238.49,236.27,238.3,58522.0,236.28,238.49,236.27,238.3,58522.0
2021-02-01 10:00:00,238.25,238.79,237.7,237.81,48343.0,238.25,238.79,237.7,237.81,48343.0
2021-02-01 10:05:00,237.93,238.0,236.19,236.53,32424.0,237.93,238.0,236.19,236.53,32424.0
2021-02-01 10:10:00,236.43,237.75,236.39,237.35,23827.0,236.43,237.75,236.39,237.35,23827.0
2021-02-01 10:15:00,237.5,238.43,236.82,237.37,32046.0,237.5,238.43,236.82,237.37,32046.0
2021-02-01 10:20:00,237.52,238.0,237.17,237.76,29451.0,237.52,238.0,237.17,237.76,29451.0
2021-02-01 10:25:00,237.7,237.7,236.98,237.03,39087.0,237.7,237.7,236.98,237.03,39087.0
2021-02-01 10:30:00,236.81,236.99,236.01,236.12,50336.0,236.81,236.99,236.01,236.12,50336.0
2021-02-01 10:35:00,236.2,237.29,235.92,237.02,55314.0,236.2,237.29,235.92,237.02,55314.0
2021-02-01 10:40:00,237.01,237.68,236.9,237.06,28830.0,237.01,237.68,236.9,237.06,28830.0
2021-02-01 10:45:00,237.13,237.67,237.1,237.44,17572.0,237.13,237.67,237.1,237.44,17572.0
2021-02-01 10:50:00,237.42,238.23,236.84,237.62,64283.0,237.42,238.23,236.84,237.62,64283.0
2021-02-01 10:55:00,237.64,238.44,237.38,238.39,46149.0,237.64,238.44,237.38,238.39,46149.0
2021-02-01 11:00:00,238.4,238.43,237.41,237.64,39737.0,238.4,238.43,237.41,237.64,39737.0
2021-02-01 11:05:00,237.63,238.33,237.63,237.97,27072.0,237.63,238.33,237.63,237.97,27072.0
2021-02-01 11:10:00,238.11,238.49,237.83,238.16,26339.0,238.11,238.49,237.83,238.16,26339.0
2021-02-01 11:15:00,238.17,238.9,237.74,238.34,20860.0,238.17,238.9,237.74,238.34,20860.0
2021-02-01 11:20:00,238.41,238.48,238.01,238.09,22684.0,238.41,238.48,238.01,238.09,22684.0
2021-02-01 11:25:00,238.24,238.5,237.98,238.35,18341.0,238.24,238.5,237.98,238.35,18341.0
2021-02-01 11:30:00,238.44,238.44,237.81,238.2,27058.0,238.44,238.44,237.81,238.2,27058.0
2021-02-01 11:35:00,237.89,238.34,237.88,238.27,21547.0,237.89,238.34,237.88,238.27,21547.0
2021-02-01 11:40:00,238.3,238.63,237.77,237.9,49628.0,238.3,238.63,237.77,237.9,49628.0
2021-02-01 11:45:00,237.88,238.13,237.69,238.0,25715.0,237.88,238.13,237.69,238.0,25715.0
2021-02-01 11:50:00,238.1,238.64,237.99,238.36,16387.0,238.1,238.64,237.99,238.36,16387.0
2021-02-01 11:55:00,238.31,238.37,237.76,237.78,21165.0,238.31,238.37,237.76,237.78,21165.0
2021-02-01 12:00:00,237.83,237.89,237.08,237.21,42490.0,237.83,237.89,237.08,237.21,42490.0
2021-02-01 12:05:00,237.27,238.08,236.98,237.76,29580.0,237.27,238.08,236.98,237.76,29580.0
2021-02-01 12:10:00,237.84,238.34,237.82,238.1,14168.0,237.84,238.34,237.82,238.1,14168.0
2021-02-01 12:15:00,238.03,238.12,237.8,238.11,11619.0,238.03,238.12,237.8,238.11,11619.0
2021-02-01 12:20:00,238.11,238.35,238.0,238.26,12327.0,238.11,238.35,238.0,238.26,12327.0
2021-02-01 12:25:00,238.27,238.38,238.1,238.34,9904.0,238.27,238.38,238.1,238.34,9904.0
2021-02-01 12:30:00,238.37,239.5,238.37,239.43,28220.0,238.37,239.5,238.37,239.43,28220.0
2021-02-01 12:35:00,239.56,240.0,239.55,239.79,22561.0,239.56,240.0,239.55,239.79,22561.0
2021-02-01 12:40:00,239.79,240.3,239.67,239.67,29717.0,239.79,240.3,239.67,239.67,29717.0
2021-02-01 12:45:00,239.76,240.16,239.71,240.1,14020.0,239.76,240.16,239.71,240.1,14020.0
2021-02-01 12:50:00,240.14,240.29,239.77,239.86,18278.0,240.14,240.29,239.77,239.86,18278.0
2021-02-01 12:55:00,239.9,240.13,239.62,239.99,9673.0,239.9,240.13,239.62,239.99,9673.0
2021-02-01 13:00:00,239.98,240.19,239.77,239.9,27102.0,239.98,240.19,239.77,239.9,27102.0
2021-02-01 13:05:00,239.88,240.23,239.81,239.96,22850.0,239.88,240.23,239.81,239.96,22850.0
2021-02-01 13:10:00,239.82,240.08,239.62,239.96,11931.0,239.82,240.08,239.62,239.96,11931.0
2021-02-01 13:15:00,239.94,240.37,239.88,240.29,14552.0,239.94,240.37,239.88,240.29,14552.0
2021-02-01 13:20:00,240.35,240.35,239.89,240.23,20551.0,240.35,240.35,239.89,240.23,20551.0
2021-02-01 13:25:00,240.27,240.27,240.1,240.26,8334.0,240.27,240.27,240.1,240.26,8334.0
2021-02-01 13:30:00,240.26,240.29,239.97,240.2,18090.0,240.26,240.29,239.97,240.2,18090.0
2021-02-01 13:35:00,240.15,240.26,239.91,240.06,12231.0,240.15,240.26,239.91,240.06,12231.0
2021-02-01 13:40:00,240.1,240.25,239.9,240.25,8965.0,240.1,240.25,239.9,240.25,8965.0
2021-02-01 13:45:00,240.3,240.46,240.3,240.4,13673.0,240.3,240.46,240.3,240.4,13673.0
2021-02-01 13:50:00,240.4,240.9,240.36,240.9,16418.0,240.4,240.9,240.36,240.9,16418.0
2021-02-01 13:55:00,240.9,241.74,240.85,241.61,65990.0,240.9,241.74,240.85,241.61,65990.0
2021-02-01 14:00:00,241.63,242.05,241.5,241.95,62451.0,241.63,242.05,241.5,241.95,62451.0
2021-02-01 14:05:00,241.98,242.25,241.76,242.22,25480.0,241.98,242.25,241.76,242.22,25480.0
2021-02-01 14:10:00,242.25,242.48,242.1,242.29,22730.0,242.25,242.48,242.1,242.29,22730.0
2021-02-01 14:15:00,242.32,242.37,241.94,242.0,10627.0,242.32,242.37,241.94,242.0,10627.0
2021-02-01 14:20:00,242.02,242.04,241.71,241.88,15843.0,242.02,242.04,241.71,241.88,15843.0
2021-02-01 14:25:00,241.94,242.17,241.86,242.12,12215.0,241.94,242.17,241.86,242.12,12215.0
2021-02-01 14:30:00,242.11,242.3,241.98,242.28,15001.0,242.11,242.3,241.98,242.28,15001.0
2021-02-01 14:35:00,242.33,242.44,242.08,242.17,16244.0,242.33,242.44,242.08,242.17,16244.0
2021-02-01 14:40:00,242.15,242.98,242.15,242.98,53587.0,242.15,242.98,242.15,242.98,53587.0
2021-02-01 14:45:00,242.97,243.44,242.92,243.37,32690.0,242.97,243.44,242.92,243.37,32690.0
2021-02-01 14:50:00,243.44,243.55,243.26,243.28,14889.0,243.44,243.55,243.26,243.28,14889.0
2021-02-01 14:55:00,243.33,243.34,242.28,242.5,23568.0,243.33,243.34,242.28,242.5,23568.0
2021-02-01 15:00:00,242.64,243.24,242.57,243.19,22800.0,242.64,243.24,242.57,243.19,22800.0
2021-02-01 15:05:00,243.18,243.38,242.82,242.89,26723.0,243.18,243.38,242.82,242.89,26723.0
2021-02-01 15:10:00,242.91,243.14,242.79,242.86,20552.0,242.91,243.14,242.79,242.86,20552.0
2021-02-01 15:15:00,242.86,243.15,242.61,242.63,30230.0,242.86,243.15,242.61,242.63,30230.0
2021-02-01 15:20:00,242.69,242.85,242.48,242.69,31486.0,242.69,242.85,242.48,242.69,31486.0
2021-02-01 15:25:00,242.73,242.78,242.0,242.11,17989.0,242.73,242.78,242.0,242.11,17989.0
2021-02-01 15:30:00,242.12,242.53,242.08,242.43,35496.0,242.12,242.53,242.08,242.43,35496.0
2021-02-01 15:35:00,242.41,242.46,242.14,242.29,32082.0,242.41,242.46,242.14,242.29,32082.0
2021-02-01 15:40:00,242.31,242.34,241.69,241.92,43392.0,242.31,242.34,241.69,241.92,43392.0
2021-02-01 15:45:00,241.88,241.88,241.45,241.81,53061.0,241.88,241.88,241.45,241.81,53061.0
2021-02-01 15:50:00,241.78,242.22,241.36,241.36,88336.0,241.78,242.22,241.36,241.36,88336.0
2021-02-01 15:55:00,241.4,242.1,241.19,241.89,174329.0,241.4,242.1,241.19,241.89,174329.0
2021-02-02 09:30:00,245.09,245.49,243.2,245.15,191799.0,245.09,245.49,243.2,245.15,191799.0
2021-02-02 09:35:00,244.83,245.69,243.27,245.4,70795.0,244.83,245.69,243.27,245.4,70795.0
2021-02-02 09:40:00,245.56,246.82,244.11,246.18,98297.0,245.56,246.82,244.11,246.18,98297.0
2021-02-02 09:45:00,246.13,247.56,245.11,245.5,79726.0,246.13,247.56,245.11,245.5,79726.0
2021-02-02 09:50:00,245.55,245.8,243.0,243.35,59090.0,245.55,245.8,243.0,243.35,59090.0
2021-02-02 09:55:00,243.5,245.25,242.88,245.08,85754.0,243.5,245.25,242.88,245.08,85754.0
2021-02-02 10:00:00,245.13,245.46,244.01,245.06,47966.0,245.13,245.46,244.01,245.06,47966.0
2021-02-02 10:05:00,245.01,245.24,244.64,244.92,56187.0,245.01,245.24,244.64,244.92,56187.0
2021-02-02 10:10:00,244.83,245.4,244.3,244.59,64028.0,244.83,245.4,244.3,244.59,64028.0
2021-02-02 10:15:00,244.59,245.22,244.13,245.0,65128.0,244.59,245.22,244.13,245.0,65128.0
2021-02-02 10:20:00,244.89,246.1,244.76,244.79,39022.0,244.89,246.1,244.76,244.79,39022.0
2021-02-02 10:25:00,244.99,245.34,244.41,244.92,50523.0,244.99,245.34,244.41,244.92,50523.0
2021-02-02 10:30:00,244.82,245.6,244.67,245.22,32606.0,244.82,245.6,244.67,245.22,32606.0
2021-02-02 10:35:00,245.33,245.66,244.9,244.9,23478.0,245.33,245.66,244.9,244.9,23478.0
2021-02-02 10:40:00,245.07,245.84,244.9,245.26,33716.0,245.07,245.84,244.9,245.26,33716.0
2021-02-02 10:45:00,245.22,246.0,244.8,245.43,46415.0,245.22,246.0,244.8,245.43,46415.0
2021-02-02 10:50:00,245.37,246.25,245.34,246.22,32452.0,245.37,246.25,245.34,246.22,32452.0
2021-02-02 10:55:00,246.15,247.1,245.81,246.78,47258.0,246.15,247.1,245.81,246.78,47258.0
2021-02-02 11:00:00,246.7,249.22,246.58,248.74,163569.0,246.7,249.22,246.58,248.74,163569.0
2021-02-02 11:05:00,248.81,250.13,248.73,249.12,102378.0,248.81,250.13,248.73,249.12,102378.0
2021-02-02 11:10:00,249.12,249.18,248.01,248.6,63933.0,249.12,249.18,248.01,248.6,63933.0
2021-02-02 11:15:00,248.6,249.27,248.59,249.16,35973.0,248.6,249.27,248.59,249.16,35973.0
2021-02-02 11:20:00,249.12,249.34,248.71,248.85,25281.0,249.12,249.34,248.71,248.85,25281.0
2021-02-02 11:25:00,248.96,249.44,248.83,249.05,27608.0,248.96,249.44,248.83,249.05,27608.0
2021-02-02 11:30:00,249.0,249.1,247.78,248.06,39990.0,249.0,249.1,247.78,248.06,39990.0
2021-02-02 11:35:00,247.88,248.76,247.31,247.33,39659.0,247.88,248.76,247.31,247.33,39659.0
2021-02-02 11:40:00,247.46,248.09,247.34,247.72,41198.0,247.46,248.09,247.34,247.72,41198.0
2021-02-02 11:45:00,247.74,247.76,247.28,247.6,28009.0,247.74,247.76,247.28,247.6,28009.0
2021-02-02 11:50:00,247.64,247.66,247.17,247.48,30178.0,247.64,247.66,247.17,247.48,30178.0
2021-02-02 11:55:00,247.43,248.08,247.38,247.66,43237.0,247.43,248.08,247.38,247.66,43237.0
2021-02-02 12:00:00,247.64,248.1,247.54,247.64,25516.0,247.64,248.1,247.54,247.64,25516.0
2021-02-02 12:05:00,247.76,248.48,247.63,248.32,13008.0,247.76,248.48,247.63,248.32,13008.0
2021-02-02 12:10:00,248.42,249.01,248.41,248.86,22792.0,248.42,249.01,248.41,248.86,22792.0
2021-02-02 12:15:00,248.7,248.89,248.44,248.58,16312.0,248.7,248.89,248.44,248.58,16312.0
2021-02-02 12:20:00,248.56,248.71,248.28,248.31,10041.0,248.56,248.71,248.28,248.31,10041.0
2021-02-02 12:25:00,248.48,248.51,248.0,248.25,13732.0,248.48,248.51,248.0,248.25,13732.0
2021-02-02 12:30:00,248.22,248.39,248.06,248.06,7812.0,248.22,248.39,248.06,248.06,7812.0
2021-02-02 12:35:00,248.17,248.49,247.75,248.49,17611.0,248.17,248.49,247.75,248.49,17611.0
2021-02-02 12:40:00,248.5,250.0,248.5,249.9,51081.0,248.5,250.0,248.5,249.9,51081.0
2021-02-02 12:45:00,249.94,250.0,248.96,249.42,38963.0,249.94,250.0,248.96,249.42,38963.0
2021-02-02 12:50:00,249.37,250.0,249.36,249.78,38741.0,249.37,250.0,249.36,249.78,38741.0
2021-02-02 12:55:00,249.8,250.63,249.8,249.97,39856.0,249.8,250.63,249.8,249.97,39856.0
2021-02-02 13:00:00,249.85,250.06,249.51,249.68,32903.0,249.85,250.06,249.51,249.68,32903.0
2021-02-02 13:05:00,249.59,250.06,249.59,249.96,20379.0,249.59,250.06,249.59,249.96,20379.0
2021-02-02 13:10:00,249.93,250.49,249.67,250.32,30921.0,249.93,250.49,249.67,250.32,30921.0
2021-02-02 13:15:00,250.45,250.5,249.52,249.76,33646.0,250.45,250.5,249.52,249.76,33646.0
2021-02-02 13:20:00,249.79,250.08,249.59,250.08,13966.0,249.79,250.08,249.59,250.08,13966.0
2021-02-02 13:25:00,250.14,250.87,249.96,250.54,42775.0,250.14,250.87,249.96,250.54,42775.0
2021-02-02 13:30:00,250.49,250.83,250.06,250.38,25428.0,250.49,250.83,250.06,250.38,25428.0
2021-02-02 13:35:00,250.36,250.81,250.17,250.76,22647.0,250.36,250.81,250.17,250.76,22647.0
2021-02-02 13:40:00,250.8,250.86,249.94,250.03,17519.0,250.8,250.86,249.94,250.03,17519.0
2021-02-02 13:45:00,250.11,250.13,249.51,249.51,11329.0,250.11,250.13,249.51,249.51,11329.0
2021-02-02 13:50:00,249.51,249.8,249.06,249.71,17641.0,249.51,249.8,249.06,249.71,17641.0
2021-02-02 13:55:00,249.75,249.96,249.47,249.54,9141.0,249.75,249.96,249.47,249.54,9141.0
2021-02-02 14:00:00,249.42,249.58,248.91,248.92,40463.0,249.42,249.58,248.91,248.92,40463.0
2021-02-02 14:05:00,249.1,249.1,248.89,248.95,9490.0,249.1,249.1,248.89,248.95,9490.0
2021-02-02 14:10:00,249.1,249.28,248.9,249.11,5445.0,249.1,249.28,248.9,249.11,5445.0
2021-02-02 14:15:00,249.08,249.26,249.0,249.01,7779.0,249.08,249.26,249.0,249.01,7779.0
2021-02-02 14:20:00,249.16,249.74,249.16,249.41,19720.0,249.16,249.74,249.16,249.41,19720.0
2021-02-02 14:25:00,249.42,249.5,249.06,249.16,8845.0,249.42,249.5,249.06,249.16,8845.0
2021-02-02 14:30:00,249.2,249.22,248.95,248.99,7287.0,249.2,249.22,248.95,248.99,7287.0
2021-02-02 14:35:00,249.0,249.33,249.0,249.01,15696.0,249.0,249.33,249.0,249.01,15696.0
2021-02-02 14:40:00,249.15,249.29,248.99,249.17,13759.0,249.15,249.29,248.99,249.17,13759.0
2021-02-02 14:45:00,249.11,249.21,248.87,249.1,21168.0,249.11,249.21,248.87,249.1,21168.0
2021-02-02 14:50:00,249.05,249.25,248.78,249.08,41623.0,249.05,249.25,248.78,249.08,41623.0
2021-02-02 14:55:00,249.11,249.25,248.86,249.01,31019.0,249.11,249.25,248.86,249.01,31019.0
2021-02-02 15:00:00,248.99,249.34,248.93,249.26,34216.0,248.99,249.34,248.93,249.26,34216.0
2021-02-02 15:05:00,249.22,249.29,249.07,249.14,15152.0,249.22,249.29,249.07,249.14,15152.0
2021-02-02 15:10:00,249.22,249.26,248.96,248.96,12874.0,249.22,249.26,248.96,248.96,12874.0
2021-02-02 15:15:00,248.95,249.18,248.86,249.15,21129.0,248.95,249.18,248.86,249.15,21129.0
2021-02-02 15:20:00,249.2,249.27,248.86,248.97,25658.0,249.2,249.27,248.86,248.97,25658.0
2021-02-02 15:25:00,249.0,249.23,248.94,249.09,21964.0,249.0,249.23,248.94,249.09,21964.0
2021-02-02 15:30:00,249.14,250.05,249.07,249.88,43473.0,249.14,250.05,249.07,249.88,43473.0
2021-02-02 15:35:00,249.87,250.18,249.6,250.12,54827.0,249.87,250.18,249.6,250.12,54827.0
2021-02-02 15:40:00,250.12,250.41,249.86,250.12,54095.0,250.12,250.41,249.86,250.12,54095.0
2021-02-02 15:45:00,250.1,250.22,249.96,250.04,53361.0,250.1,250.22,249.96,250.04,53361.0
2021-02-02 15:50:00,250.06,250.67,249.99,250.49,65171.0,250.06,250.67,249.99,250.49,65171.0
2021-02-02 15:55:00,250.5,250.78,249.93,250.53,194253.0,250.5,250.78,249.93,250.53,194253.0
2021-02-03 09:30:00,249.07,253.29,248.12,251.0,243628.0,249.07,253.29,248.12,251.0,243628.0
2021-02-03 09:35:00,251.01,253.5,249.23,252.11,116659.0,251.01,253.5,249.23,252.11,116659.0
2021-02-03 09:40:00,251.98,253.09,249.91,250.4,70618.0,251.98,253.09,249.91,250.4,70618.0
2021-02-03 09:45:00,250.24,251.42,250.2,250.63,78596.0,250.24,251.42,250.2,250.63,78596.0
2021-02-03 09:50:00,250.86,251.3,249.78,250.97,94395.0,250.86,251.3,249.78,250.97,94395.0
2021-02-03 09:55:00,250.87,252.64,250.73,252.29,76514.0,250.87,252.64,250.73,252.29,76514.0
2021-02-03 10:00:00,252.58,253.9,251.72,253.51,64738.0,252.58,253.9,251.72,253.51,64738.0
2021-02-03 10:05:00,253.63,254.28,252.55,252.89,72481.0,253.63,254.28,252.55,252.89,72481.0
2021-02-03 10:10:00,252.9,253.94,252.41,253.07,34499.0,252.9,253.94,252.41,253.07,34499.0
2021-02-03 10:15:00,253.04,253.84,253.04,253.3,38489.0,253.04,253.84,253.04,253.3,38489.0
2021-02-03 10:20:00,253.26,253.3,252.59,252.72,70666.0,253.26,253.3,252.59,252.72,70666.0
2021-02-03 10:25:00,252.52,253.0,251.12,251.7,58805.0,252.52,253.0,251.12,251.7,58805.0
2021-02-03 10:30:00,251.57,252.58,251.36,252.45,65438.0,251.57,252.58,251.36,252.45,65438.0
2021-02-03 10:35:00,252.66,252.66,250.8,251.04,35479.0,252.66,252.66,250.8,251.04,35479.0
2021-02-03 10:40:00,251.12,252.25,250.91,252.06,27064.0,251.12,252.25,250.91,252.06,27064.0
2021-02-03 10:45:00,252.05,252.5,251.87,252.04,15853.0,252.05,252.5,251.87,252.04,15853.0
2021-02-03 10:50:00,252.13,253.0,251.73,252.16,37595.0,252.13,253.0,251.73,252.16,37595.0
2021-02-03 10:55:00,252.24,252.87,251.98,252.34,18786.0,252.24,252.87,251.98,252.34,18786.0
2021-02-03 11:00:00,252.45,252.82,251.83,252.0,23419.0,252.45,252.82,251.83,252.0,23419.0
2021-02-03 11:05:00,251.79,252.75,251.73,252.59,26670.0,251.79,252.75,251.73,252.59,26670.0
2021-02-03 11:10:00,252.69,252.69,251.31,252.51,32650.0,252.69,252.69,251.31,252.51,32650.0
2021-02-03 11:15:00,252.51,252.89,252.44,252.62,31947.0,252.51,252.89,252.44,252.62,31947.0
2021-02-03 11:20:00,252.62,253.0,252.51,252.51,30800.0,252.62,253.0,252.51,252.51,30800.0
2021-02-03 11:25:00,252.45,252.76,252.29,252.66,11427.0,252.45,252.76,252.29,252.66,11427.0
2021-02-03 11:30:00,252.65,252.99,252.5,252.9,13391.0,252.65,252.99,252.5,252.9,13391.0
2021-02-03 11:35:00,252.98,253.3,252.65,253.3,70023.0,252.98,253.3,252.65,253.3,70023.0
2021-02-03 11:40:00,253.3,253.4,253.01,253.36,10473.0,253.3,253.4,253.01,253.36,10473.0
2021-02-03 11:45:00,253.36,254.38,253.2,254.38,39818.0,253.36,254.38,253.2,254.38,39818.0
2021-02-03 11:50:00,254.33,254.5,254.06,254.06,20334.0,254.33,254.5,254.06,254.06,20334.0
2021-02-03 11:55:00,254.06,254.3,253.67,254.0,11203.0,254.06,254.3,253.67,254.0,11203.0
2021-02-03 12:00:00,254.0,255.0,254.0,254.77,33631.0,254.0,255.0,254.0,254.77,33631.0
2021-02-03 12:05:00,254.7,254.81,254.0,254.16,16586.0,254.7,254.81,254.0,254.16,16586.0
2021-02-03 12:10:00,254.1,254.25,253.8,254.22,17175.0,254.1,254.25,253.8,254.22,17175.0
2021-02-03 12:15:00,254.25,254.35,254.0,254.14,13846.0,254.25,254.35,254.0,254.14,13846.0
2021-02-03 12:20:00,254.1,254.17,253.88,254.04,11647.0,254.1,254.17,253.88,254.04,11647.0
2021-02-03 12:25:00,254.0,254.3,253.95,254.19,31499.0,254.0,254.3,253.95,254.19,31499.0
2021-02-03 12:30:00,254.31,254.47,253.4,254.08,24310.0,254.31,254.47,253.4,254.08,24310.0
2021-02-03 12:35:00,254.12,254.4,253.89,253.92,20334.0,254.12,254.4,253.89,253.92,20334.0
2021-02-03 12:40:00,253.92,254.3,253.92,254.09,8094.0,253.92,254.3,253.92,254.09,8094.0
2021-02-03 12:45:00,254.14,254.35,254.02,254.11,11428.0,254.14,254.35,254.02,254.11,11428.0
2021-02-03 12:50:00,254.15,254.41,253.98,254.08,11162.0,254.15,254.41,253.98,254.08,11162.0
2021-02-03 12:55:00,254.05,254.19,253.86,253.95,9235.0,254.05,254.19,253.86,253.95,9235.0
2021-02-03 13:00:00,253.88,254.63,253.88,254.54,12191.0,253.88,254.63,253.88,254.54,12191.0
2021-02-03 13:05:00,254.62,254.73,254.31,254.46,15138.0,254.62,254.73,254.31,254.46,15138.0
2021-02-03 13:10:00,254.48,254.51,254.13,254.29,9899.0,254.48,254.51,254.13,254.29,9899.0
2021-02-03 13:15:00,254.28,254.62,254.07,254.45,11880.0,254.28,254.62,254.07,254.45,11880.0
2021-02-03 13:20:00,254.49,254.74,254.26,254.59,16249.0,254.49,254.74,254.26,254.59,16249.0
2021-02-03 13:25:00,254.59,254.85,254.34,254.77,13064.0,254.59,254.85,254.34,254.77,13064.0
2021-02-03 13:30:00,254.85,254.85,254.5,254.7,12825.0,254.85,254.85,254.5,254.7,12825.0
2021-02-03 13:35:00,254.7,255.38,254.6,254.92,52666.0,254.7,255.38,254.6,254.92,52666.0
2021-02-03 13:40:00,255.05,255.09,254.48,254.73,17489.0,255.05,255.09,254.48,254.73,17489.0
2021-02-03 13:45:00,254.69,255.11,254.42,255.07,12665.0,254.69,255.11,254.42,255.07,12665.0
2021-02-03 13:50:00,255.05,255.13,254.64,254.68,27015.0,255.05,255.13,254.64,254.68,27015.0
2021-02-03 13:55:00,254.68,254.93,254.17,254.31,19939.0,254.68,254.93,254.17,254.31,19939.0
2021-02-03 14:00:00,254.29,254.44,254.17,254.26,23115.0,254.29,254.44,254.17,254.26,23115.0
2021-02-03 14:05:00,254.27,254.27,253.66,253.79,24242.0,254.27,254.27,253.66,253.79,24242.0
2021-02-03 14:10:00,253.86,254.49,253.72,254.38,12332.0,253.86,254.49,253.72,254.38,12332.0
2021-02-03 14:15:00,254.35,254.39,253.75,253.87,11052.0,254.35,254.39,253.75,253.87,11052.0
2021-02-03 14:20:00,253.98,254.22,253.7,253.72,19275.0,253.98,254.22,253.7,253.72,19275.0
2021-02-03 14:25:00,253.79,254.18,253.79,253.9,12593.0,253.79,254.18,253.79,253.9,12593.0
2021-02-03 14:30:00,253.92,254.2,253.69,254.2,12154.0,253.92,254.2,253.69,254.2,12154.0
2021-02-03 14:35:00,254.2,254.51,253.98,254.15,20440.0,254.2,254.51,253.98,254.15,20440.0
2021-02-03 14:40:00,254.11,254.18,253.81,253.95,20926.0,254.11,254.18,253.81,253.95,20926.0
2021-02-03 14:45:00,253.9,254.07,253.67,253.84,15209.0,253.9,254.07,253.67,253.84,15209.0
2021-02-03 14:50:00,253.75,254.01,253.68,253.87,15114.0,253.75,254.01,253.68,253.87,15114.0
2021-02-03 14:55:00,253.79,254.1,253.68,253.94,28827.0,253.79,254.1,253.68,253.94,28827.0
2021-02-03 15:00:00,253.82,254.17,253.7,253.98,35606.0,253.82,254.17,253.7,253.98,35606.0
2021-02-03 15:05:00,253.98,254.22,253.92,254.14,15871.0,253.98,254.22,253.92,254.14,15871.0
2021-02-03 15:10:00,254.04,254.04,253.5,253.55,31823.0,254.04,254.04,253.5,253.55,31823.0
2021-02-03 15:15:00,253.6,253.79,252.57,252.59,53775.0,253.6,253.79,252.57,252.59,53775.0
2021-02-03 15:20:00,252.66,253.51,252.36,253.28,47036.0,252.66,253.51,252.36,253.28,47036.0
2021-02-03 15:25:00,253.21,253.22,252.64,252.83,32907.0,253.21,253.22,252.64,252.83,32907.0
2021-02-03 15:30:00,252.84,253.53,252.84,253.44,46780.0,252.84,253.53,252.84,253.44,46780.0
2021-02-03 15:35:00,253.39,253.39,252.61,252.68,28228.0,253.39,253.39,252.61,252.68,28228.0
2021-02-03 15:40:00,252.7,252.8,252.5,252.55,33278.0,252.7,252.8,252.5,252.55,33278.0
2021-02-03 15:45:00,252.54,252.56,251.54,251.86,69619.0,252.54,252.56,251.54,251.86,69619.0
2021-02-03 15:50:00,251.84,252.03,251.0,251.45,135437.0,251.84,252.03,251.0,251.45,135437.0
2021-02-03 15:55:00,251.29,252.02,251.03,251.28,272306.0,251.29,252.02,251.03,251.28,272306.0
2021-02-04 09:30:00,255.36,259.0,255.36,258.78,250954.0,255.36,259.0,255.36,258.78,250954.0
2021-02-04 09:35:00,259.0,261.36,258.97,260.8,273525.0,259.0,261.36,258.97,260.8,273525.0
2021-02-04 09:40:00,260.8,260.8,257.75,260.24,100482.0,260.8,260.8,257.75,260.24,100482.0
2021-02-04 09:45:00,260.04,260.23,255.96,256.0,88178.0,260.04,260.23,255.96,256.0,88178.0
2021-02-04 09:50:00,255.98,257.73,255.88,257.26,59526.0,255.98,257.73,255.88,257.26,59526.0
2021-02-04 09:55:00,257.3,257.86,256.48,257.52,70705.0,257.3,257.86,256.48,257.52,70705.0
2021-02-04 10:00:00,257.48,257.49,255.11,255.53,71336.0,257.48,257.49,255.11,255.53,71336.0
2021-02-04 10:05:00,255.63,257.0,255.35,256.83,45053.0,255.63,257.0,255.35,256.83,45053.0
2021-02-04 10:10:00,256.82,257.75,256.82,257.47,62684.0,256.82,257.75,256.82,257.47,62684.0
2021-02-04 10:15:00,257.4,257.8,257.03,257.16,31577.0,257.4,257.8,257.03,257.16,31577.0
2021-02-04 10:20:00,257.2,257.98,257.15,257.84,72662.0,257.2,257.98,257.15,257.84,72662.0
2021-02-04 10:25:00,257.88,258.32,257.4,257.65,57637.0,257.88,258.32,257.4,257.65,57637.0
2021-02-04 10:30:00,257.51,258.15,257.29,257.94,36006.0,257.51,258.15,257.29,257.94,36006.0
2021-02-04 10:35:00,257.93,258.04,257.06,257.77,28365.0,257.93,258.04,257.06,257.77,28365.0
2021-02-04 10:40:00,257.89,258.38,257.74,258.02,38004.0,257.89,258.38,257.74,258.02,38004.0
2021-02-04 10:45:00,258.12,258.29,257.4,258.06,50590.0,258.12,258.29,257.4,258.06,50590.0
2021-02-04 10:50:00,257.99,258.87,257.81,258.19,45356.0,257.99,258.87,257.81,258.19,45356.0
2021-02-04 10:55:00,258.19,258.32,257.59,257.61,44028.0,258.19,258.32,257.59,257.61,44028.0
2021-02-04 11:00:00,257.77,259.15,257.59,259.08,52974.0,257.77,259.15,257.59,259.08,52974.0
2021-02-04 11:05:00,259.14,259.3,258.01,258.18,32428.0,259.14,259.3,258.01,258.18,32428.0
2021-02-04 11:10:00,258.28,258.63,258.09,258.5,26609.0,258.28,258.63,258.09,258.5,26609.0
2021-02-04 11:15:00,258.69,259.5,258.59,259.24,29975.0,258.69,259.5,258.59,259.24,29975.0
2021-02-04 11:20:00,259.27,260.42,259.21,260.35,62020.0,259.27,260.42,259.21,260.35,62020.0
2021-02-04 11:25:00,260.32,260.69,259.78,259.94,59915.0,260.32,260.69,259.78,259.94,59915.0
2021-02-04 11:30:00,259.98,260.77,259.81,260.17,29525.0,259.98,260.77,259.81,260.17,29525.0
2021-02-04 11:35:00,260.25,260.55,259.9,259.99,30815.0,260.25,260.55,259.9,259.99,30815.0
2021-02-04 11:40:00,259.99,260.26,259.84,260.07,30667.0,259.99,260.26,259.84,260.07,30667.0
2021-02-04 11:45:00,260.06,260.31,259.97,260.06,20822.0,260.06,260.31,259.97,260.06,20822.0
2021-02-04 11:50:00,260.12,260.6,259.97,260.2,17284.0,260.12,260.6,259.97,260.2,17284.0
2021-02-04 11:55:00,260.22,260.22,259.76,260.01,20986.0,260.22,260.22,259.76,260.01,20986.0
2021-02-04 12:00:00,260.1,260.37,259.91,260.0,13868.0,260.1,260.37,259.91,260.0,13868.0
2021-02-04 12:05:00,260.01,260.05,259.78,259.91,23130.0,260.01,260.05,259.78,259.91,23130.0
2021-02-04 12:10:00,260.0,260.35,259.98,260.28,16246.0,260.0,260.35,259.98,260.28,16246.0
2021-02-04 12:15:00,260.27,260.95,260.15,260.81,31769.0,260.27,260.95,260.15,260.81,31769.0
2021-02-04 12:20:00,260.72,260.87,260.1,260.2,18228.0,260.72,260.87,260.1,260.2,18228.0
2021-02-04 12:25:00,260.16,260.2,259.65,260.01,23905.0,260.16,260.2,259.65,260.01,23905.0
2021-02-04 12:30:00,260.02,260.19,259.88,260.04,14722.0,260.02,260.19,259.88,260.04,14722.0
2021-02-04 12:35:00,260.05,260.3,259.9,259.94,9408.0,260.05,260.3,259.9,259.94,9408.0
2021-02-04 12:40:00,259.98,260.22,259.76,259.78,27144.0,259.98,260.22,259.76,259.78,27144.0
2021-02-04 12:45:00,259.91,260.08,259.43,259.8,22493.0,259.91,260.08,259.43,259.8,22493.0
2021-02-04 12:50:00,259.71,260.08,259.71,259.8,17388.0,259.71,260.08,259.71,259.8,17388.0
2021-02-04 12:55:00,259.74,260.12,259.74,259.83,15330.0,259.74,260.12,259.74,259.83,15330.0
2021-02-04 13:00:00,259.76,260.01,259.52,259.52,25047.0,259.76,260.01,259.52,259.52,25047.0
2021-02-04 13:05:00,259.56,260.0,259.35,259.56,22335.0,259.56,260.0,259.35,259.56,22335.0
2021-02-04 13:10:00,259.58,260.08,259.41,260.07,10650.0,259.58,260.08,259.41,260.07,10650.0
2021-02-04 13:15:00,259.99,260.06,259.71,259.88,17875.0,259.99,260.06,259.71,259.88,17875.0
2021-02-04 13:20:00,259.95,259.95,259.56,259.81,12200.0,259.95,259.95,259.56,259.81,12200.0
2021-02-04 13:25:00,259.87,260.63,259.85,260.63,53605.0,259.87,260.63,259.85,260.63,53605.0
2021-02-04 13:30:00,260.58,260.83,260.22,260.28,50690.0,260.58,260.83,260.22,260.28,50690.0
2021-02-04 13:35:00,260.26,260.6,260.09,260.16,28496.0,260.26,260.6,260.09,260.16,28496.0
2021-02-04 13:40:00,260.11,260.22,259.85,260.04,15035.0,260.11,260.22,259.85,260.04,15035.0
2021-02-04 13:45:00,260.1,260.19,259.83,259.88,12107.0,260.1,260.19,259.83,259.88,12107.0
2021-02-04 13:50:00,259.9,259.9,259.0,259.03,14030.0,259.9,259.9,259.0,259.03,14030.0
2021-02-04 13:55:00,259.01,259.13,258.85,258.92,15356.0,259.01,259.13,258.85,258.92,15356.0
2021-02-04 14:00:00,258.92,259.33,258.92,259.11,9271.0,258.92,259.33,258.92,259.11,9271.0
2021-02-04 14:05:00,259.09,259.23,258.82,258.85,19549.0,259.09,259.23,258.82,258.85,19549.0
2021-02-04 14:10:00,258.84,259.2,258.8,259.02,19490.0,258.84,259.2,258.8,259.02,19490.0
2021-02-04 14:15:00,259.0,259.16,258.9,259.02,14820.0,259.0,259.16,258.9,259.02,14820.0
2021-02-04 14:20:00,259.0,259.15,258.86,259.06,14876.0,259.0,259.15,258.86,259.06,14876.0
2021-02-04 14:25:00,259.08,259.22,258.78,258.95,14965.0,259.08,259.22,258.78,258.95,14965.0
2021-02-04 14:30:00,258.85,258.96,258.82,258.93,13618.0,258.85,258.96,258.82,258.93,13618.0
2021-02-04 14:35:00,258.93,259.13,258.9,258.99,17259.0,258.93,259.13,258.9,258.99,17259.0
2021-02-04 14:40:00,259.0,259.17,258.85,258.85,11021.0,259.0,259.17,258.85,258.85,11021.0
2021-02-04 14:45:00,258.85,258.86,258.3,258.46,18744.0,258.85,258.86,258.3,258.46,18744.0
2021-02-04 14:50:00,258.52,258.56,258.18,258.29,10886.0,258.52,258.56,258.18,258.29,10886.0
2021-02-04 14:55:00,258.3,258.56,258.21,258.47,21742.0,258.3,258.56,258.21,258.47,21742.0
2021-02-04 15:00:00,258.53,258.57,258.33,258.48,16815.0,258.53,258.57,258.33,258.48,16815.0
2021-02-04 15:05:00,258.5,258.54,258.27,258.54,19751.0,258.5,258.54,258.27,258.54,19751.0
2021-02-04 15:10:00,258.55,258.58,258.18,258.22,11928.0,258.55,258.58,258.18,258.22,11928.0
2021-02-04 15:15:00,258.22,258.66,258.22,258.54,27679.0,258.22,258.66,258.22,258.54,27679.0
2021-02-04 15:20:00,258.55,258.68,258.41,258.5,20380.0,258.55,258.68,258.41,258.5,20380.0
2021-02-04 15:25:00,258.5,258.69,258.46,258.53,16945.0,258.5,258.69,258.46,258.53,16945.0
2021-02-04 15:30:00,258.5,258.62,258.42,258.51,18780.0,258.5,258.62,258.42,258.51,18780.0
2021-02-04 15:35:00,258.5,258.59,258.47,258.55,18835.0,258.5,258.59,258.47,258.55,18835.0
2021-02-04 15:40:00,258.53,258.54,258.23,258.24,28550.0,258.53,258.54,258.23,258.24,28550.0
2021-02-04 15:45:00,258.25,258.67,257.94,258.47,49973.0,258.25,258.67,257.94,258.47,49973.0
2021-02-04 15:50:00,258.42,258.97,257.83,258.55,138110.0,258.42,258.97,257.83,258.55,138110.0
2021-02-04 15:55:00,258.5,258.62,257.98,258.56,267873.0,258.5,258.62,257.98,258.56,267873.0
2021-02-05 09:30:00,261.96,261.96,257.39,257.75,183228.0,261.96,261.96,257.39,257.75,183228.0
2021-02-05 09:35:00,257.91,258.99,256.72,256.73,73150.0,257.91,258.99,256.72,256.73,73150.0
2021-02-05 09:40:00,256.9,260.41,256.73,259.52,87883.0,256.9,260.41,256.73,259.52,87883.0
2021-02-05 09:45:00,259.43,260.34,259.17,260.34,56568.0,259.43,260.34,259.17,260.34,56568.0
2021-02-05 09:50:00,260.47,261.69,260.42,260.93,57721.0,260.47,261.69,260.42,260.93,57721.0
2021-02-05 09:55:00,260.8,262.71,260.65,261.86,104584.0,260.8,262.71,260.65,261.86,104584.0
2021-02-05 10:00:00,261.89,263.56,261.69,262.98,95454.0,261.89,263.56,261.69,262.98,95454.0
2021-02-05 10:05:00,263.07,264.28,262.63,264.06,91711.0,263.07,264.28,262.63,264.06,91711.0
2021-02-05 10:10:00,264.14,267.09,263.69,266.49,229832.0,264.14,267.09,263.69,266.49,229832.0
2021-02-05 10:15:00,266.4,267.21,265.89,266.31,107385.0,266.4,267.21,265.89,266.31,107385.0
2021-02-05 10:20:00,266.19,266.19,263.93,264.3,102191.0,266.19,266.19,263.93,264.3,102191.0
2021-02-05 10:25:00,264.3,265.95,264.23,265.76,53068.0,264.3,265.95,264.23,265.76,53068.0
2021-02-05 10:30:00,265.82,267.29,265.1,267.22,93389.0,265.82,267.29,265.1,267.22,93389.0
2021-02-05 10:35:00,267.16,269.2,267.15,268.73,153884.0,267.16,269.2,267.15,268.73,153884.0
2021-02-05 10:40:00,268.54,269.86,268.5,269.79,112118.0,268.54,269.86,268.5,269.79,112118.0
2021-02-05 10:45:00,269.7,269.87,268.11,268.35,67667.0,269.7,269.87,268.11,268.35,67667.0
2021-02-05 10:50:00,268.48,268.73,267.64,267.77,86928.0,268.48,268.73,267.64,267.77,86928.0
2021-02-05 10:55:00,267.9,268.9,267.23,268.58,84424.0,267.9,268.9,267.23,268.58,84424.0
2021-02-05 11:00:00,268.52,268.98,268.2,268.45,55293.0,268.52,268.98,268.2,268.45,55293.0
2021-02-05 11:05:00,268.5,268.7,268.09,268.42,76282.0,268.5,268.7,268.09,268.42,76282.0
2021-02-05 11:10:00,268.37,269.7,268.35,269.22,64064.0,268.37,269.7,268.35,269.22,64064.0
2021-02-05 11:15:00,269.21,269.78,269.13,269.78,76407.0,269.21,269.78,269.13,269.78,76407.0
2021-02-05 11:20:00,269.79,271.54,269.75,270.88,161499.0,269.79,271.54,269.75,270.88,161499.0
2021-02-05 11:25:00,270.85,271.22,269.33,269.43,64265.0,270.85,271.22,269.33,269.43,64265.0
2021-02-05 11:30:00,269.43,270.36,269.23,270.12,80291.0,269.43,270.36,269.23,270.12,80291.0
2021-02-05 11:35:00,270.04,270.35,269.75,270.0,50057.0,270.04,270.35,269.75,270.0,50057.0
2021-02-05 11:40:00,270.0,270.35,269.6,270.16,41052.0,270.0,270.35,269.6,270.16,41052.0
2021-02-05 11:45:00,270.18,270.28,269.82,270.04,30358.0,270.18,270.28,269.82,270.04,30358.0
2021-02-05 11:50:00,270.0,270.59,269.54,269.72,49608.0,270.0,270.59,269.54,269.72,49608.0
2021-02-05 11:55:00,269.71,270.15,269.63,269.99,37745.0,269.71,270.15,269.63,269.99,37745.0
2021-02-05 12:00:00,270.06,270.52,269.82,270.15,42656.0,270.06,270.52,269.82,270.15,42656.0
2021-02-05 12:05:00,270.05,270.68,269.88,270.62,36401.0,270.05,270.68,269.88,270.62,36401.0
2021-02-05 12:10:00,270.65,270.68,270.11,270.38,28424.0,270.65,270.68,270.11,270.38,28424.0
2021-02-05 12:15:00,270.37,270.9,270.29,270.9,21350.0,270.37,270.9,270.29,270.9,21350.0
2021-02-05 12:20:00,270.93,271.0,270.2,270.32,29256.0,270.93,271.0,270.2,270.32,29256.0
2021-02-05 12:25:00,270.24,270.45,270.13,270.26,23254.0,270.24,270.45,270.13,270.26,23254.0
2021-02-05 12:30:00,270.28,270.36,270.0,270.11,26318.0,270.28,270.36,270.0,270.11,26318.0
2021-02-05 12:35:00,270.24,270.36,269.89,270.29,25510.0,270.24,270.36,269.89,270.29,25510.0
2021-02-05 12:40:00,270.19,270.38,269.94,270.14,18638.0,270.19,270.38,269.94,270.14,18638.0
2021-02-05 12:45:00,270.11,270.2,269.83,270.03,21570.0,270.11,270.2,269.83,270.03,21570.0
2021-02-05 12:50:00,270.08,270.47,269.99,270.24,18430.0,270.08,270.47,269.99,270.24,18430.0
2021-02-05 12:55:00,270.3,270.32,269.95,270.02,16923.0,270.3,270.32,269.95,270.02,16923.0
2021-02-05 13:00:00,270.06,270.28,269.85,269.94,14262.0,270.06,270.28,269.85,269.94,14262.0
2021-02-05 13:05:00,269.86,270.22,269.83,270.0,29230.0,269.86,270.22,269.83,270.0,29230.0
2021-02-05 13:10:00,270.05,270.17,269.85,269.99,32588.0,270.05,270.17,269.85,269.99,32588.0
2021-02-05 13:15:00,269.97,269.98,269.5,269.51,33196.0,269.97,269.98,269.5,269.51,33196.0
2021-02-05 13:20:00,269.5,269.65,268.54,268.57,20457.0,269.5,269.65,268.54,268.57,20457.0
2021-02-05 13:25:00,268.55,268.65,267.31,267.4,73139.0,268.55,268.65,267.31,267.4,73139.0
2021-02-05 13:30:00,267.4,268.15,267.31,267.81,63703.0,267.4,268.15,267.31,267.81,63703.0
2021-02-05 13:35:00,267.88,268.78,267.77,268.55,35390.0,267.88,268.78,267.77,268.55,35390.0
2021-02-05 13:40:00,268.64,268.88,268.43,268.76,19393.0,268.64,268.88,268.43,268.76,19393.0
2021-02-05 13:45:00,268.63,268.77,267.72,267.99,33786.0,268.63,268.77,267.72,267.99,33786.0
2021-02-05 13:50:00,268.0,268.28,267.86,268.05,17185.0,268.0,268.28,267.86,268.05,17185.0
2021-02-05 13:55:00,268.09,268.48,267.96,268.15,29884.0,268.09,268.48,267.96,268.15,29884.0
2021-02-05 14:00:00,268.26,268.32,267.81,268.15,31355.0,268.26,268.32,267.81,268.15,31355.0
2021-02-05 14:05:00,268.15,268.4,267.9,268.07,12136.0,268.15,268.4,267.9,268.07,12136.0
2021-02-05 14:10:00,267.94,268.38,267.94,268.33,11587.0,267.94,268.38,267.94,268.33,11587.0
2021-02-05 14:15:00,268.37,269.5,268.37,269.23,26499.0,268.37,269.5,268.37,269.23,26499.0
2021-02-05 14:20:00,269.35,269.56,268.73,269.01,24514.0,269.35,269.56,268.73,269.01,24514.0
2021-02-05 14:25:00,269.08,269.93,269.08,269.81,43278.0,269.08,269.93,269.08,269.81,43278.0
2021-02-05 14:30:00,269.82,270.27,269.81,270.1,25695.0,269.82,270.27,269.81,270.1,25695.0
2021-02-05 14:35:00,270.16,270.2,269.88,270.09,16481.0,270.16,270.2,269.88,270.09,16481.0
2021-02-05 14:40:00,270.01,270.07,269.45,269.63,20653.0,270.01,270.07,269.45,269.63,20653.0
2021-02-05 14:45:00,269.53,269.81,269.17,269.21,14289.0,269.53,269.81,269.17,269.21,14289.0
2021-02-05 14:50:00,269.22,269.59,269.2,269.41,15923.0,269.22,269.59,269.2,269.41,15923.0
2021-02-05 14:55:00,269.48,269.99,269.45,269.71,34120.0,269.48,269.99,269.45,269.71,34120.0
2021-02-05 15:00:00,269.77,269.88,269.14,269.14,73800.0,269.77,269.88,269.14,269.14,73800.0
2021-02-05 15:05:00,269.19,269.74,268.8,269.67,75650.0,269.19,269.74,268.8,269.67,75650.0
2021-02-05 15:10:00,269.77,269.78,269.0,269.0,94378.0,269.77,269.78,269.0,269.0,94378.0
2021-02-05 15:15:00,269.01,269.01,268.19,268.71,27269.0,269.01,269.01,268.19,268.71,27269.0
2021-02-05 15:20:00,268.77,269.0,268.5,268.84,30352.0,268.77,269.0,268.5,268.84,30352.0
2021-02-05 15:25:00,268.86,268.86,267.88,268.45,29990.0,268.86,268.86,267.88,268.45,29990.0
2021-02-05 15:30:00,268.38,268.49,267.97,268.15,27561.0,268.38,268.49,267.97,268.15,27561.0
2021-02-05 15:35:00,268.23,268.89,268.23,268.89,27624.0,268.23,268.89,268.23,268.89,27624.0
2021-02-05 15:40:00,268.89,269.32,268.73,268.83,61156.0,268.89,269.32,268.73,268.83,61156.0
2021-02-05 15:45:00,268.9,269.45,268.8,269.16,52842.0,268.9,269.45,268.8,269.16,52842.0
2021-02-05 15:50:00,269.21,270.0,269.2,269.98,115322.0,269.21,270.0,269.2,269.98,115322.0
2021-02-05 15:55:00,269.98,270.3,269.83,270.27,161394.0,269.98,270.3,269.83,270.27,161394.0
2021-02-08 09:30:00,275.01,279.0,272.88,277.72,442612.0,275.01,279.0,272.88,277.72,442612.0
2021-02-08 09:35:00,277.77,277.77,274.92,275.84,106625.0,277.77,277.77,274.92,275.84,106625.0
2021-02-08 09:40:00,276.01,277.3,275.38,275.63,141848.0,276.01,277.3,275.38,275.63,141848.0
2021-02-08 09:45:00,275.65,276.14,273.5,274.21,103423.0,275.65,276.14,273.5,274.21,103423.0
2021-02-08 09:50:00,274.21,275.45,274.07,275.02,74298.0,274.21,275.45,274.07,275.02,74298.0
2021-02-08 09:55:00,275.17,276.99,275.0,276.85,94604.0,275.17,276.99,275.0,276.85,94604.0
2021-02-08 10:00:00,276.7,277.8,276.61,277.12,73638.0,276.7,277.8,276.61,277.12,73638.0
2021-02-08 10:05:00,277.03,277.21,275.81,276.8,62794.0,277.03,277.21,275.81,276.8,62794.0
2021-02-08 10:10:00,276.72,277.49,276.53,277.02,61909.0,276.72,277.49,276.53,277.02,61909.0
2021-02-08 10:15:00,277.11,277.11,275.65,276.0,59484.0,277.11,277.11,275.65,276.0,59484.0
2021-02-08 10:20:00,276.09,276.56,275.25,275.67,47258.0,276.09,276.56,275.25,275.67,47258.0
2021-02-08 10:25:00,275.6,276.06,275.01,275.07,49439.0,275.6,276.06,275.01,275.07,49439.0
2021-02-08 10:30:00,275.07,275.14,274.13,274.53,57048.0,275.07,275.14,274.13,274.53,57048.0
2021-02-08 10:35:00,274.61,276.6,274.61,276.13,131775.0,274.61,276.6,274.61,276.13,131775.0
2021-02-08 10:40:00,276.11,276.47,275.71,276.46,22100.0,276.11,276.47,275.71,276.46,22100.0
2021-02-08 10:45:00,276.47,277.18,276.39,276.68,39818.0,276.47,277.18,276.39,276.68,39818.0
2021-02-08 10:50:00,276.7,277.5,276.34,277.5,33424.0,276.7,277.5,276.34,277.5,33424.0
2021-02-08 10:55:00,277.47,278.9,276.44,278.42,121277.0,277.47,278.9,276.44,278.42,121277.0
2021-02-08 11:00:00,278.07,279.75,278.07,279.02,139695.0,278.07,279.75,278.07,279.02,139695.0
2021-02-08 11:05:00,279.15,280.92,279.09,280.9,182116.0,279.15,280.92,279.09,280.9,182116.0
2021-02-08 11:10:00,280.92,282.0,280.45,280.46,100724.0,280.92,282.0,280.45,280.46,100724.0
2021-02-08 11:15:00,280.52,281.02,279.79,280.7,68503.0,280.52,281.02,279.79,280.7,68503.0
2021-02-08 11:20:00,280.65,281.0,279.99,280.54,58380.0,280.65,281.0,279.99,280.54,58380.0
2021-02-08 11:25:00,280.35,280.89,279.82,280.31,52670.0,280.35,280.89,279.82,280.31,52670.0
2021-02-08 11:30:00,280.4,281.12,279.85,280.0,39551.0,280.4,281.12,279.85,280.0,39551.0
2021-02-08 11:35:00,280.04,280.19,279.2,279.21,42862.0,280.04,280.19,279.2,279.21,42862.0
2021-02-08 11:40:00,279.31,279.31,278.41,278.79,50703.0,279.31,279.31,278.41,278.79,50703.0
2021-02-08 11:45:00,278.81,279.05,278.64,278.86,22539.0,278.81,279.05,278.64,278.86,22539.0
2021-02-08 11:50:00,278.95,279.05,278.18,278.34,45813.0,278.95,279.05,278.18,278.34,45813.0
2021-02-08 11:55:00,278.32,279.05,278.18,278.75,37534.0,278.32,279.05,278.18,278.75,37534.0
2021-02-08 12:00:00,278.82,278.82,278.14,278.42,22298.0,278.82,278.82,278.14,278.42,22298.0
2021-02-08 12:05:00,278.44,279.3,278.44,278.83,24275.0,278.44,279.3,278.44,278.83,24275.0
2021-02-08 12:10:00,278.96,279.54,278.83,279.29,19804.0,278.96,279.54,278.83,279.29,19804.0
2021-02-08 12:15:00,279.26,279.45,278.68,279.38,9747.0,279.26,279.45,278.68,279.38,9747.0
2021-02-08 12:20:00,279.46,280.13,279.39,279.65,29487.0,279.46,280.13,279.39,279.65,29487.0
2021-02-08 12:25:00,279.63,279.85,278.87,279.13,16449.0,279.63,279.85,278.87,279.13,16449.0
2021-02-08 12:30:00,279.2,279.48,279.02,279.33,9761.0,279.2,279.48,279.02,279.33,9761.0
2021-02-08 12:35:00,279.43,279.82,279.19,279.46,22744.0,279.43,279.82,279.19,279.46,22744.0
2021-02-08 12:40:00,279.39,279.54,279.22,279.22,15228.0,279.39,279.54,279.22,279.22,15228.0
2021-02-08 12:45:00,279.14,280.0,279.13,279.65,18407.0,279.14,280.0,279.13,279.65,18407.0
2021-02-08 12:50:00,279.8,280.68,279.66,280.3,32648.0,279.8,280.68,279.66,280.3,32648.0
2021-02-08 12:55:00,280.35,281.01,280.14,280.14,27646.0,280.35,281.01,280.14,280.14,27646.0
2021-02-08 13:00:00,280.01,280.13,279.72,279.72,16533.0,280.01,280.13,279.72,279.72,16533.0
2021-02-08 13:05:00,279.7,279.87,279.1,279.1,17050.0,279.7,279.87,279.1,279.1,17050.0
2021-02-08 13:10:00,279.22,279.65,279.04,279.16,12790.0,279.22,279.65,279.04,279.16,12790.0
2021-02-08 13:15:00,279.16,279.56,279.0,279.25,14984.0,279.16,279.56,279.0,279.25,14984.0
2021-02-08 13:20:00,279.22,279.33,278.65,278.73,31437.0,279.22,279.33,278.65,278.73,31437.0
2021-02-08 13:25:00,278.73,278.89,278.16,278.48,42628.0,278.73,278.89,278.16,278.48,42628.0
2021-02-08 13:30:00,278.47,278.71,277.83,278.27,42430.0,278.47,278.71,277.83,278.27,42430.0
2021-02-08 13:35:00,278.25,278.61,277.5,278.32,40813.0,278.25,278.61,277.5,278.32,40813.0
2021-02-08 13:40:00,278.46,278.49,277.97,278.13,13578.0,278.46,278.49,277.97,278.13,13578.0
2021-02-08 13:45:00,278.02,278.13,277.48,277.96,18226.0,278.02,278.13,277.48,277.96,18226.0
2021-02-08 13:50:00,277.9,278.36,277.59,277.6,25198.0,277.9,278.36,277.59,277.6,25198.0
2021-02-08 13:55:00,277.6,278.26,277.59,278.04,24901.0,277.6,278.26,277.59,278.04,24901.0
2021-02-08 14:00:00,278.05,278.21,277.65,277.65,19270.0,278.05,278.21,277.65,277.65,19270.0
2021-02-08 14:05:00,277.82,277.82,276.89,277.07,41421.0,277.82,277.82,276.89,277.07,41421.0
2021-02-08 14:10:00,277.0,277.58,276.71,277.5,21847.0,277.0,277.58,276.71,277.5,21847.0
2021-02-08 14:15:00,277.47,277.83,277.47,277.66,20236.0,277.47,277.83,277.47,277.66,20236.0
2021-02-08 14:20:00,277.58,277.83,277.48,277.65,15322.0,277.58,277.83,277.48,277.65,15322.0
2021-02-08 14:25:00,277.56,277.69,276.86,276.94,16839.0,277.56,277.69,276.86,276.94,16839.0
2021-02-08 14:30:00,276.96,277.74,276.89,277.71,19671.0,276.96,277.74,276.89,277.71,19671.0
2021-02-08 14:35:00,277.73,278.24,277.58,277.96,18942.0,277.73,278.24,277.58,277.96,18942.0
2021-02-08 14:40:00,277.96,278.2,277.89,277.99,12928.0,277.96,278.2,277.89,277.99,12928.0
2021-02-08 14:45:00,277.96,278.24,277.52,277.52,20078.0,277.96,278.24,277.52,277.52,20078.0
2021-02-08 14:50:00,277.55,278.14,277.3,277.97,29287.0,277.55,278.14,277.3,277.97,29287.0
2021-02-08 14:55:00,277.87,278.06,277.56,278.0,16136.0,277.87,278.06,277.56,278.0,16136.0
2021-02-08 15:00:00,277.92,278.1,277.87,277.88,10670.0,277.92,278.1,277.87,277.88,10670.0
2021-02-08 15:05:00,277.88,278.13,277.75,277.8,17971.0,277.88,278.13,277.75,277.8,17971.0
2021-02-08 15:10:00,277.8,277.8,276.94,276.95,26198.0,277.8,277.8,276.94,276.95,26198.0
2021-02-08 15:15:00,276.96,276.98,276.26,276.4,24328.0,276.96,276.98,276.26,276.4,24328.0
2021-02-08 15:20:00,276.47,276.7,275.9,276.65,40696.0,276.47,276.7,275.9,276.65,40696.0
2021-02-08 15:25:00,276.65,276.72,276.24,276.68,22777.0,276.65,276.72,276.24,276.68,22777.0
2021-02-08 15:30:00,276.7,276.78,276.33,276.44,20445.0,276.7,276.78,276.33,276.44,20445.0
2021-02-08 15:35:00,276.36,276.67,276.28,276.33,28972.0,276.36,276.67,276.28,276.33,28972.0
2021-02-08 15:40:00,276.29,276.63,276.01,276.46,57951.0,276.29,276.63,276.01,276.46,57951.0
2021-02-08 15:45:00,276.32,276.69,276.22,276.64,33559.0,276.32,276.69,276.22,276.64,33559.0
2021-02-08 15:50:00,276.58,276.6,275.66,275.73,116854.0,276.58,276.6,275.66,275.73,116854.0
2021-02-08 15:55:00,275.66,276.8,275.66,276.6,142179.0,275.66,276.8,275.66,276.6,142179.0
2021-02-09 09:30:00,279.55,282.5,279.04,282.11,286515.0,279.55,282.5,279.04,282.11,286515.0
2021-02-09 09:35:00,282.22,285.5,282.11,284.59,206126.0,282.22,285.5,282.11,284.59,206126.0
2021-02-09 09:40:00,284.71,286.42,283.13,286.42,268996.0,284.71,286.42,283.13,286.42,268996.0
2021-02-09 09:45:00,286.57,292.71,286.57,292.5,313123.0,286.57,292.71,286.57,292.5,313123.0
2021-02-09 09:50:00,292.74,295.41,291.91,294.44,341608.0,292.74,295.41,291.91,294.44,341608.0
2021-02-09 09:55:00,294.59,298.56,293.37,298.29,313697.0,294.59,298.56,293.37,298.29,313697.0
2021-02-09 10:00:00,298.23,301.5,297.28,299.41,513422.0,298.23,301.5,297.28,299.41,513422.0
2021-02-09 10:05:00,299.4,300.36,298.09,299.92,343148.0,299.4,300.36,298.09,299.92,343148.0
2021-02-09 10:10:00,299.87,304.24,299.7,303.64,415044.0,299.87,304.24,299.7,303.64,415044.0
2021-02-09 10:15:00,303.65,303.66,300.0,300.2,275802.0,303.65,303.66,300.0,300.2,275802.0
2021-02-09 10:20:00,300.19,302.42,300.19,300.8,150275.0,300.19,302.42,300.19,300.8,150275.0
2021-02-09 10:25:00,300.8,302.8,300.43,301.84,196254.0,300.8,302.8,300.43,301.84,196254.0
2021-02-09 10:30:00,301.93,301.93,298.36,298.85,321199.0,301.93,301.93,298.36,298.85,321199.0
2021-02-09 10:35:00,298.76,299.19,297.2,297.89,197230.0,298.76,299.19,297.2,297.89,197230.0
2021-02-09 10:40:00,297.9,298.21,296.21,296.61,212005.0,297.9,298.21,296.21,296.61,212005.0
2021-02-09 10:45:00,296.6,298.21,295.89,298.15,209046.0,296.6,298.21,295.89,298.15,209046.0
2021-02-09 10:50:00,298.17,298.47,296.72,297.15,107672.0,298.17,298.47,296.72,297.15,107672.0
2021-02-09 10:55:00,297.22,298.0,296.55,296.64,107913.0,297.22,298.0,296.55,296.64,107913.0
2021-02-09 11:00:00,296.59,298.2,296.58,298.2,91400.0,296.59,298.2,296.58,298.2,91400.0
2021-02-09 11:05:00,298.0,298.13,296.55,296.95,82202.0,298.0,298.13,296.55,296.95,82202.0
2021-02-09 11:10:00,296.76,297.19,296.16,296.24,91349.0,296.76,297.19,296.16,296.24,91349.0
2021-02-09 11:15:00,296.2,296.24,295.21,295.21,78829.0,296.2,296.24,295.21,295.21,78829.0
2021-02-09 11:20:00,295.21,296.02,295.0,295.6,113116.0,295.21,296.02,295.0,295.6,113116.0
2021-02-09 11:25:00,295.58,296.0,295.05,295.67,43053.0,295.58,296.0,295.05,295.67,43053.0
2021-02-09 11:30:00,295.66,296.01,295.28,295.74,79930.0,295.66,296.01,295.28,295.74,79930.0
2021-02-09 11:35:00,295.85,296.83,295.73,296.48,112206.0,295.85,296.83,295.73,296.48,112206.0
2021-02-09 11:40:00,296.4,296.95,295.32,295.46,69714.0,296.4,296.95,295.32,295.46,69714.0
2021-02-09 11:45:00,295.5,296.47,295.5,295.9,32670.0,295.5,296.47,295.5,295.9,32670.0
2021-02-09 11:50:00,295.86,296.77,295.37,295.76,41254.0,295.86,296.77,295.37,295.76,41254.0
2021-02-09 11:55:00,295.77,296.5,295.72,296.19,32748.0,295.77,296.5,295.72,296.19,32748.0
2021-02-09 12:00:00,296.11,297.0,295.88,296.86,123071.0,296.11,297.0,295.88,296.86,123071.0
2021-02-09 12:05:00,296.85,296.92,295.53,296.19,34222.0,296.85,296.92,295.53,296.19,34222.0
2021-02-09 12:10:00,296.12,296.3,295.33,295.85,43017.0,296.12,296.3,295.33,295.85,43017.0
2021-02-09 12:15:00,295.96,296.59,295.51,295.6,38088.0,295.96,296.59,295.51,295.6,38088.0
2021-02-09 12:20:00,295.63,295.83,295.0,295.65,61306.0,295.63,295.83,295.0,295.65,61306.0
2021-02-09 12:25:00,295.69,295.82,295.19,295.57,21446.0,295.69,295.82,295.19,295.57,21446.0
2021-02-09 12:30:00,295.57,295.72,293.58,293.6,92296.0,295.57,295.72,293.58,293.6,92296.0
2021-02-09 12:35:00,293.62,294.07,293.0,293.5,78615.0,293.62,294.07,293.0,293.5,78615.0
2021-02-09 12:40:00,293.69,294.32,293.41,293.85,49046.0,293.69,294.32,293.41,293.85,49046.0
2021-02-09 12:45:00,293.93,293.93,293.0,293.89,28601.0,293.93,293.93,293.0,293.89,28601.0
2021-02-09 12:50:00,293.89,294.77,293.5,293.88,33929.0,293.89,294.77,293.5,293.88,33929.0
2021-02-09 12:55:00,293.9,295.46,293.9,295.25,42937.0,293.9,295.46,293.9,295.25,42937.0
2021-02-09 13:00:00,295.16,295.21,294.52,294.96,18983.0,295.16,295.21,294.52,294.96,18983.0
2021-02-09 13:05:00,295.08,295.87,295.03,295.5,22389.0,295.08,295.87,295.03,295.5,22389.0
2021-02-09 13:10:00,295.4,296.0,295.22,295.46,24970.0,295.4,296.0,295.22,295.46,24970.0
2021-02-09 13:15:00,295.51,295.58,294.56,294.67,18800.0,295.51,295.58,294.56,294.67,18800.0
2021-02-09 13:20:00,294.65,294.85,293.5,293.65,32775.0,294.65,294.85,293.5,293.65,32775.0
2021-02-09 13:25:00,293.41,293.71,293.2,293.55,28828.0,293.41,293.71,293.2,293.55,28828.0
2021-02-09 13:30:00,293.71,294.25,293.42,293.61,20035.0,293.71,294.25,293.42,293.61,20035.0
2021-02-09 13:35:00,293.63,293.69,292.4,292.58,44480.0,293.63,293.69,292.4,292.58,44480.0
2021-02-09 13:40:00,292.58,292.91,292.45,292.47,32865.0,292.58,292.91,292.45,292.47,32865.0
2021-02-09 13:45:00,292.43,292.8,292.3,292.36,30302.0,292.43,292.8,292.3,292.36,30302.0
2021-02-09 13:50:00,292.39,293.0,292.25,292.86,23539.0,292.39,293.0,292.25,292.86,23539.0
2021-02-09 13:55:00,292.88,296.7,292.1,292.13,179956.0,292.88,296.7,292.1,292.13,179956.0
2021-02-09 14:00:00,292.19,292.3,291.87,292.15,40301.0,292.19,292.3,291.87,292.15,40301.0
2021-02-09 14:05:00,292.05,293.74,292.02,293.42,30171.0,292.05,293.74,292.02,293.42,30171.0
2021-02-09 14:10:00,293.47,294.5,293.34,294.27,48838.0,293.47,294.5,293.34,294.27,48838.0
2021-02-09 14:15:00,294.2,294.9,294.09,294.34,35370.0,294.2,294.9,294.09,294.34,35370.0
2021-02-09 14:20:00,294.53,294.7,293.94,294.66,30316.0,294.53,294.7,293.94,294.66,30316.0
2021-02-09 14:25:00,294.55,295.0,294.49,294.71,41329.0,294.55,295.0,294.49,294.71,41329.0
2021-02-09 14:30:00,294.68,294.73,293.81,293.81,39113.0,294.68,294.73,293.81,293.81,39113.0
2021-02-09 14:35:00,293.85,293.87,293.02,293.31,27325.0,293.85,293.87,293.02,293.31,27325.0
2021-02-09 14:40:00,293.36,293.36,292.5,292.54,23481.0,293.36,293.36,292.5,292.54,23481.0
2021-02-09 14:45:00,292.54,293.22,292.4,293.08,26091.0,292.54,293.22,292.4,293.08,26091.0
2021-02-09 14:50:00,293.15,293.55,293.0,293.55,26819.0,293.15,293.55,293.0,293.55,26819.0
2021-02-09 14:55:00,293.48,294.6,293.47,294.23,42498.0,293.48,294.6,293.47,294.23,42498.0
2021-02-09 15:00:00,294.2,294.4,293.45,293.77,31497.0,294.2,294.4,293.45,293.77,31497.0
2021-02-09 15:05:00,293.73,294.0,293.45,294.0,19601.0,293.73,294.0,293.45,294.0,19601.0
2021-02-09 15:10:00,294.13,294.29,293.94,294.0,24231.0,294.13,294.29,293.94,294.0,24231.0
2021-02-09 15:15:00,293.97,294.0,293.07,293.13,41726.0,293.97,294.0,293.07,293.13,41726.0
2021-02-09 15:20:00,293.07,293.18,291.88,291.89,77315.0,293.07,293.18,291.88,291.89,77315.0
2021-02-09 15:25:00,292.01,292.16,290.8,290.87,58345.0,292.01,292.16,290.8,290.87,58345.0
2021-02-09 15:30:00,290.85,292.28,290.77,292.06,76495.0,290.85,292.28,290.77,292.06,76495.0
2021-02-09 15:35:00,292.11,293.48,292.1,293.08,55579.0,292.11,293.48,292.1,293.08,55579.0
2021-02-09 15:40:00,293.09,294.23,292.89,294.17,58126.0,293.09,294.23,292.89,294.17,58126.0
2021-02-09 15:45:00,294.13,294.59,293.89,293.98,47526.0,294.13,294.59,293.89,293.98,47526.0
2021-02-09 15:50:00,293.99,294.67,293.92,294.59,155358.0,293.99,294.67,293.92,294.59,155358.0
2021-02-09 15:55:00,294.62,295.18,294.32,295.06,186671.0,294.62,295.18,294.32,295.06,186671.0
2021-02-10 09:30:00,309.92,315.97,306.04,313.67,689340.0,309.92,315.97,306.04,313.67,689340.0
2021-02-10 09:35:00,312.99,322.89,312.4,319.62,464466.0,312.99,322.89,312.4,319.62,464466.0
2021-02-10 09:40:00,319.86,320.24,314.52,316.37,316434.0,319.86,320.24,314.52,316.37,316434.0
2021-02-10 09:45:00,316.34,317.49,311.48,313.51,338105.0,316.34,317.49,311.48,313.51,338105.0
2021-02-10 09:50:00,313.47,314.95,312.3,314.71,225231.0,313.47,314.95,312.3,314.71,225231.0
2021-02-10 09:55:00,314.82,315.0,309.09,309.09,297532.0,314.82,315.0,309.09,309.09,297532.0
2021-02-10 10:00:00,309.04,309.4,303.3,307.46,449236.0,309.04,309.4,303.3,307.46,449236.0
2021-02-10 10:05:00,307.54,311.7,307.34,310.26,317812.0,307.54,311.7,307.34,310.26,317812.0
2021-02-10 10:10:00,310.21,311.78,309.0,310.17,200362.0,310.21,311.78,309.0,310.17,200362.0
2021-02-10 10:15:00,310.0,311.29,308.91,309.21,153601.0,310.0,311.29,308.91,309.21,153601.0
2021-02-10 10:20:00,309.25,309.38,301.58,302.36,335295.0,309.25,309.38,301.58,302.36,335295.0
2021-02-10 10:25:00,302.49,307.92,302.29,304.88,246343.0,302.49,307.92,302.29,304.88,246343.0
2021-02-10 10:30:00,305.0,307.07,303.26,303.26,122212.0,305.0,307.07,303.26,303.26,122212.0
2021-02-10 10:35:00,303.29,304.09,302.31,302.92,156156.0,303.29,304.09,302.31,302.92,156156.0
2021-02-10 10:40:00,302.75,303.01,298.2,298.64,340793.0,302.75,303.01,298.2,298.64,340793.0
2021-02-10 10:45:00,298.54,299.34,296.6,299.03,226245.0,298.54,299.34,296.6,299.03,226245.0
2021-02-10 10:50:00,299.05,304.58,298.89,304.55,179118.0,299.05,304.58,298.89,304.55,179118.0
2021-02-10 10:55:00,304.5,306.12,302.69,304.41,161414.0,304.5,306.12,302.69,304.41,161414.0
2021-02-10 11:00:00,304.3,305.85,303.68,304.49,163783.0,304.3,305.85,303.68,304.49,163783.0
2021-02-10 11:05:00,304.36,305.0,303.04,304.33,127083.0,304.36,305.0,303.04,304.33,127083.0
2021-02-10 11:10:00,304.4,306.71,303.91,306.47,106610.0,304.4,306.71,303.91,306.47,106610.0
2021-02-10 11:15:00,306.6,308.45,305.93,307.66,180496.0,306.6,308.45,305.93,307.66,180496.0
2021-02-10 11:20:00,307.67,309.38,307.4,308.91,123871.0,307.67,309.38,307.4,308.91,123871.0
2021-02-10 11:25:00,308.92,309.14,306.05,306.39,97842.0,308.92,309.14,306.05,306.39,97842.0
2021-02-10 11:30:00,306.44,308.35,305.08,308.05,98623.0,306.44,308.35,305.08,308.05,98623.0
2021-02-10 11:35:00,307.89,308.73,307.35,308.13,108102.0,307.89,308.73,307.35,308.13,108102.0
2021-02-10 11:40:00,308.0,309.65,307.83,308.76,88513.0,308.0,309.65,307.83,308.76,88513.0
2021-02-10 11:45:00,308.56,308.75,307.63,308.31,52366.0,308.56,308.75,307.63,308.31,52366.0
2021-02-10 11:50:00,308.25,310.69,308.17,310.0,108795.0,308.25,310.69,308.17,310.0,108795.0
2021-02-10 11:55:00,310.17,310.21,308.07,308.2,57452.0,310.17,310.21,308.07,308.2,57452.0
2021-02-10 12:00:00,308.2,308.2,305.86,306.86,74134.0,308.2,308.2,305.86,306.86,74134.0
2021-02-10 12:05:00,306.68,306.89,305.87,306.38,47927.0,306.68,306.89,305.87,306.38,47927.0
2021-02-10 12:10:00,306.29,307.69,306.2,306.45,44127.0,306.29,307.69,306.2,306.45,44127.0
2021-02-10 12:15:00,306.36,308.02,305.5,307.75,68379.0,306.36,308.02,305.5,307.75,68379.0
2021-02-10 12:20:00,307.76,308.91,307.63,308.72,64290.0,307.76,308.91,307.63,308.72,64290.0
2021-02-10 12:25:00,308.65,310.38,307.78,309.94,87292.0,308.65,310.38,307.78,309.94,87292.0
2021-02-10 12:30:00,309.9,311.47,309.59,310.25,76630.0,309.9,311.47,309.59,310.25,76630.0
2021-02-10 12:35:00,310.25,311.0,309.42,309.65,37847.0,310.25,311.0,309.42,309.65,37847.0
2021-02-10 12:40:00,309.61,311.58,309.43,311.16,59308.0,309.61,311.58,309.43,311.16,59308.0
2021-02-10 12:45:00,311.18,311.36,310.5,310.91,37599.0,311.18,311.36,310.5,310.91,37599.0
2021-02-10 12:50:00,311.05,313.0,310.96,312.22,125169.0,311.05,313.0,310.96,312.22,125169.0
2021-02-10 12:55:00,312.57,313.83,312.37,313.33,135262.0,312.57,313.83,312.37,313.33,135262.0
2021-02-10 13:00:00,313.3,313.85,312.8,313.36,152112.0,313.3,313.85,312.8,313.36,152112.0
2021-02-10 13:05:00,313.21,313.39,311.5,311.69,114659.0,313.21,313.39,311.5,311.69,114659.0
2021-02-10 13:10:00,311.66,312.98,311.56,312.35,43522.0,311.66,312.98,311.56,312.35,43522.0
2021-02-10 13:15:00,312.27,314.16,312.2,314.0,85013.0,312.27,314.16,312.2,314.0,85013.0
2021-02-10 13:20:00,314.09,314.24,313.63,313.92,43557.0,314.09,314.24,313.63,313.92,43557.0
2021-02-10 13:25:00,313.9,314.84,313.65,314.8,67969.0,313.9,314.84,313.65,314.8,67969.0
2021-02-10 13:30:00,314.81,315.77,314.81,315.09,136032.0,314.81,315.77,314.81,315.09,136032.0
2021-02-10 13:35:00,315.05,315.18,314.05,314.62,67736.0,315.05,315.18,314.05,314.62,67736.0
2021-02-10 13:40:00,314.63,314.91,313.62,313.98,58564.0,314.63,314.91,313.62,313.98,58564.0
2021-02-10 13:45:00,313.92,314.5,313.36,313.46,38369.0,313.92,314.5,313.36,313.46,38369.0
2021-02-10 13:50:00,313.45,314.7,313.01,314.39,54758.0,313.45,314.7,313.01,314.39,54758.0
2021-02-10 13:55:00,314.39,314.39,312.5,312.52,77549.0,314.39,314.39,312.5,312.52,77549.0
2021-02-10 14:00:00,312.59,313.2,311.83,312.42,106069.0,312.59,313.2,311.83,312.42,106069.0
2021-02-10 14:05:00,312.38,312.69,310.6,310.71,89183.0,312.38,312.69,310.6,310.71,89183.0
2021-02-10 14:10:00,310.7,311.18,310.11,310.91,78242.0,310.7,311.18,310.11,310.91,78242.0
2021-02-10 14:15:00,310.99,311.67,309.78,310.36,101182.0,310.99,311.67,309.78,310.36,101182.0
2021-02-10 14:20:00,310.4,310.8,310.02,310.18,33779.0,310.4,310.8,310.02,310.18,33779.0
2021-02-10 14:25:00,310.24,311.0,309.99,310.74,63749.0,310.24,311.0,309.99,310.74,63749.0
2021-02-10 14:30:00,310.91,311.5,310.26,311.13,104117.0,310.91,311.5,310.26,311.13,104117.0
2021-02-10 14:35:00,311.33,311.95,309.99,310.3,103219.0,311.33,311.95,309.99,310.3,103219.0
2021-02-10 14:40:00,310.31,310.46,308.49,308.85,84243.0,310.31,310.46,308.49,308.85,84243.0
2021-02-10 14:45:00,308.82,309.53,308.12,308.86,134286.0,308.82,309.53,308.12,308.86,134286.0
2021-02-10 14:50:00,308.85,309.94,308.2,309.28,118506.0,308.85,309.94,308.2,309.28,118506.0
2021-02-10 14:55:00,309.27,309.85,308.48,308.89,43890.0,309.27,309.85,308.48,308.89,43890.0
2021-02-10 15:00:00,308.89,309.15,307.48,308.12,84718.0,308.89,309.15,307.48,308.12,84718.0
2021-02-10 15:05:00,308.12,309.0,307.32,308.31,62325.0,308.12,309.0,307.32,308.31,62325.0
2021-02-10 15:10:00,308.64,309.29,307.95,307.95,77346.0,308.64,309.29,307.95,307.95,77346.0
2021-02-10 15:15:00,308.06,308.37,306.68,306.94,214566.0,308.06,308.37,306.68,306.94,214566.0
2021-02-10 15:20:00,307.05,307.17,305.66,306.0,147070.0,307.05,307.17,305.66,306.0,147070.0
2021-02-10 15:25:00,306.14,306.96,305.52,306.69,67731.0,306.14,306.96,305.52,306.69,67731.0
2021-02-10 15:30:00,306.76,306.79,305.79,306.09,64684.0,306.76,306.79,305.79,306.09,64684.0
2021-02-10 15:35:00,306.09,306.17,302.5,302.99,223944.0,306.09,306.17,302.5,302.99,223944.0
2021-02-10 15:40:00,302.9,303.8,301.88,302.26,186963.0,302.9,303.8,301.88,302.26,186963.0
2021-02-10 15:45:00,302.15,304.35,301.96,303.48,135903.0,302.15,304.35,301.96,303.48,135903.0
2021-02-10 15:50:00,303.39,304.96,302.87,303.76,193459.0,303.39,304.96,302.87,303.76,193459.0
2021-02-10 15:55:00,303.85,304.45,303.55,304.04,268526.0,303.85,304.45,303.55,304.04,268526.0
2021-02-11 09:30:00,308.97,309.35,301.61,301.68,306179.0,308.97,309.35,301.61,301.68,306179.0
2021-02-11 09:35:00,301.86,308.95,301.11,308.86,242955.0,301.86,308.95,301.11,308.86,242955.0
2021-02-11 09:40:00,308.96,312.2,306.87,308.4,198120.0,308.96,312.2,306.87,308.4,198120.0
2021-02-11 09:45:00,308.14,310.1,307.85,307.9,85297.0,308.14,310.1,307.85,307.9,85297.0
2021-02-11 09:50:00,307.72,308.03,305.15,306.07,89772.0,307.72,308.03,305.15,306.07,89772.0
2021-02-11 09:55:00,306.07,308.0,305.55,307.2,57143.0,306.07,308.0,305.55,307.2,57143.0
2021-02-11 10:00:00,307.06,308.15,306.31,307.48,63733.0,307.06,308.15,306.31,307.48,63733.0
2021-02-11 10:05:00,307.8,309.0,305.73,306.0,70176.0,307.8,309.0,305.73,306.0,70176.0
2021-02-11 10:10:00,306.01,307.33,305.7,307.18,31347.0,306.01,307.33,305.7,307.18,31347.0
2021-02-11 10:15:00,307.09,308.43,307.09,308.36,49194.0,307.09,308.43,307.09,308.36,49194.0
2021-02-11 10:20:00,308.5,310.18,308.4,309.39,75005.0,308.5,310.18,308.4,309.39,75005.0
2021-02-11 10:25:00,309.39,309.66,308.42,308.53,62058.0,309.39,309.66,308.42,308.53,62058.0
2021-02-11 10:30:00,308.55,309.37,308.19,308.6,61593.0,308.55,309.37,308.19,308.6,61593.0
2021-02-11 10:35:00,308.46,308.47,307.68,308.0,57380.0,308.46,308.47,307.68,308.0,57380.0
2021-02-11 10:40:00,308.0,309.27,307.83,309.11,79152.0,308.0,309.27,307.83,309.11,79152.0
2021-02-11 10:45:00,309.16,310.37,308.83,310.15,52228.0,309.16,310.37,308.83,310.15,52228.0
2021-02-11 10:50:00,310.22,311.34,310.17,311.03,55267.0,310.22,311.34,310.17,311.03,55267.0
2021-02-11 10:55:00,310.92,311.09,309.18,309.4,93597.0,310.92,311.09,309.18,309.4,93597.0
2021-02-11 11:00:00,309.15,310.9,308.74,310.77,40702.0,309.15,310.9,308.74,310.77,40702.0
2021-02-11 11:05:00,310.72,310.99,309.77,310.03,49765.0,310.72,310.99,309.77,310.03,49765.0
2021-02-11 11:10:00,310.0,310.53,309.63,309.83,24994.0,310.0,310.53,309.63,309.83,24994.0
2021-02-11 11:15:00,309.81,310.7,309.39,310.25,21309.0,309.81,310.7,309.39,310.25,21309.0
2021-02-11 11:20:00,310.37,310.76,310.01,310.27,26834.0,310.37,310.76,310.01,310.27,26834.0
2021-02-11 11:25:00,310.27,310.36,309.07,309.21,28924.0,310.27,310.36,309.07,309.21,28924.0
2021-02-11 11:30:00,309.31,309.92,309.2,309.58,18024.0,309.31,309.92,309.2,309.58,18024.0
2021-02-11 11:35:00,309.55,310.49,309.51,309.7,23681.0,309.55,310.49,309.51,309.7,23681.0
2021-02-11 11:40:00,309.85,310.33,309.35,309.56,21589.0,309.85,310.33,309.35,309.56,21589.0
2021-02-11 11:45:00,309.59,309.96,309.24,309.31,20710.0,309.59,309.96,309.24,309.31,20710.0
2021-02-11 11:50:00,309.33,309.81,308.59,308.72,32123.0,309.33,309.81,308.59,308.72,32123.0
2021-02-11 11:55:00,308.65,308.68,307.2,307.96,46723.0,308.65,308.68,307.2,307.96,46723.0
2021-02-11 12:00:00,307.86,307.86,307.18,307.67,38490.0,307.86,307.86,307.18,307.67,38490.0
2021-02-11 12:05:00,307.7,307.7,307.07,307.07,20241.0,307.7,307.7,307.07,307.07,20241.0
2021-02-11 12:10:00,307.05,307.12,305.5,305.59,43676.0,307.05,307.12,305.5,305.59,43676.0
2021-02-11 12:15:00,305.56,305.58,304.3,304.41,78625.0,305.56,305.58,304.3,304.41,78625.0
2021-02-11 12:20:00,304.37,305.91,304.24,305.51,56613.0,304.37,305.91,304.24,305.51,56613.0
2021-02-11 12:25:00,305.37,305.6,303.53,304.31,104064.0,305.37,305.6,303.53,304.31,104064.0
2021-02-11 12:30:00,304.2,306.69,302.86,306.41,111895.0,304.2,306.69,302.86,306.41,111895.0
2021-02-11 12:35:00,306.59,307.98,306.18,307.51,68530.0,306.59,307.98,306.18,307.51,68530.0
2021-02-11 12:40:00,307.63,307.64,306.53,306.77,23719.0,307.63,307.64,306.53,306.77,23719.0
2021-02-11 12:45:00,306.71,306.71,304.51,305.67,36657.0,306.71,306.71,304.51,305.67,36657.0
2021-02-11 12:50:00,305.8,306.22,305.18,306.13,26721.0,305.8,306.22,305.18,306.13,26721.0
2021-02-11 12:55:00,305.94,307.83,305.93,307.65,23784.0,305.94,307.83,305.93,307.65,23784.0
2021-02-11 13:00:00,307.75,307.99,306.95,307.69,25464.0,307.75,307.99,306.95,307.69,25464.0
2021-02-11 13:05:00,307.69,307.83,307.0,307.73,21894.0,307.69,307.83,307.0,307.73,21894.0
2021-02-11 13:10:00,307.64,308.68,307.26,308.16,23139.0,307.64,308.68,307.26,308.16,23139.0
2021-02-11 13:15:00,308.41,309.32,308.0,309.32,17708.0,308.41,309.32,308.0,309.32,17708.0
2021-02-11 13:20:00,309.17,310.0,309.02,309.78,38702.0,309.17,310.0,309.02,309.78,38702.0
2021-02-11 13:25:00,309.6,309.82,309.25,309.44,21643.0,309.6,309.82,309.25,309.44,21643.0
2021-02-11 13:30:00,309.38,309.58,308.52,309.43,19424.0,309.38,309.58,308.52,309.43,19424.0
2021-02-11 13:35:00,309.52,309.96,309.47,309.68,12973.0,309.52,309.96,309.47,309.68,12973.0
2021-02-11 13:40:00,309.79,310.06,309.53,309.73,21307.0,309.79,310.06,309.53,309.73,21307.0
2021-02-11 13:45:00,309.54,310.08,309.51,309.7,23506.0,309.54,310.08,309.51,309.7,23506.0
2021-02-11 13:50:00,309.79,310.4,309.77,309.78,55304.0,309.79,310.4,309.77,309.78,55304.0
2021-02-11 13:55:00,309.78,309.78,309.03,309.38,29915.0,309.78,309.78,309.03,309.38,29915.0
2021-02-11 14:00:00,309.16,309.16,306.65,306.8,49422.0,309.16,309.16,306.65,306.8,49422.0
2021-02-11 14:05:00,306.82,307.49,306.65,307.0,22914.0,306.82,307.49,306.65,307.0,22914.0
2021-02-11 14:10:00,306.86,306.88,305.32,305.68,27102.0,306.86,306.88,305.32,305.68,27102.0
2021-02-11 14:15:00,305.48,306.84,305.33,306.72,26564.0,305.48,306.84,305.33,306.72,26564.0
2021-02-11 14:20:00,306.83,307.53,306.41,306.76,25376.0,306.83,307.53,306.41,306.76,25376.0
2021-02-11 14:25:00,306.89,306.89,306.03,306.24,26481.0,306.89,306.89,306.03,306.24,26481.0
2021-02-11 14:30:00,306.12,306.68,306.08,306.33,13934.0,306.12,306.68,306.08,306.33,13934.0
2021-02-11 14:35:00,306.08,306.25,305.81,305.9,15017.0,306.08,306.25,305.81,305.9,15017.0
2021-02-11 14:40:00,305.87,306.74,305.59,306.5,18089.0,305.87,306.74,305.59,306.5,18089.0
2021-02-11 14:45:00,306.49,307.75,306.37,307.37,37411.0,306.49,307.75,306.37,307.37,37411.0
2021-02-11 14:50:00,307.56,307.73,307.08,307.49,13104.0,307.56,307.73,307.08,307.49,13104.0
2021-02-11 14:55:00,307.68,307.68,307.0,307.27,16761.0,307.68,307.68,307.0,307.27,16761.0
2021-02-11 15:00:00,307.24,307.64,306.94,307.37,20254.0,307.24,307.64,306.94,307.37,20254.0
2021-02-11 15:05:00,307.35,307.7,307.09,307.1,25264.0,307.35,307.7,307.09,307.1,25264.0
2021-02-11 15:10:00,307.18,307.43,306.88,307.43,15480.0,307.18,307.43,306.88,307.43,15480.0
2021-02-11 15:15:00,307.41,307.64,307.2,307.54,22048.0,307.41,307.64,307.2,307.54,22048.0
2021-02-11 15:20:00,307.51,308.0,307.28,307.76,21827.0,307.51,308.0,307.28,307.76,21827.0
2021-02-11 15:25:00,307.83,308.85,307.79,308.79,29064.0,307.83,308.85,307.79,308.79,29064.0
2021-02-11 15:30:00,308.69,309.64,308.63,309.4,33763.0,308.69,309.64,308.63,309.4,33763.0
2021-02-11 15:35:00,309.4,309.79,308.69,308.77,28016.0,309.4,309.79,308.69,308.77,28016.0
2021-02-11 15:40:00,308.75,308.95,308.3,308.53,30766.0,308.75,308.95,308.3,308.53,30766.0
2021-02-11 15:45:00,308.49,309.38,308.49,309.12,39159.0,308.49,309.38,308.49,309.12,39159.0
2021-02-11 15:50:00,309.18,309.7,309.08,309.58,60350.0,309.18,309.7,309.08,309.58,60350.0
2021-02-11 15:55:00,309.55,309.83,309.29,309.58,95443.0,309.55,309.83,309.29,309.58,95443.0
2021-02-12 09:30:00,303.0,305.0,298.2,299.56,224051.0,303.0,305.0,298.2,299.56,224051.0
2021-02-12 09:35:00,299.32,302.87,298.71,302.64,153666.0,299.32,302.87,298.71,302.64,153666.0
2021-02-12 09:40:00,302.82,305.96,302.78,305.73,126536.0,302.82,305.96,302.78,305.73,126536.0
2021-02-12 09:45:00,305.8,307.72,304.8,306.8,100889.0,305.8,307.72,304.8,306.8,100889.0
2021-02-12 09:50:00,306.79,307.33,306.0,307.05,69377.0,306.79,307.33,306.0,307.05,69377.0
2021-02-12 09:55:00,307.33,309.19,306.74,309.18,62166.0,307.33,309.19,306.74,309.18,62166.0
2021-02-12 10:00:00,309.14,309.15,307.31,307.42,50181.0,309.14,309.15,307.31,307.42,50181.0
2021-02-12 10:05:00,307.29,308.0,306.6,308.0,37484.0,307.29,308.0,306.6,308.0,37484.0
2021-02-12 10:10:00,307.87,309.38,307.5,307.56,45863.0,307.87,309.38,307.5,307.56,45863.0
2021-02-12 10:15:00,307.79,307.95,306.69,306.98,38809.0,307.79,307.95,306.69,306.98,38809.0
2021-02-12 10:20:00,307.1,308.4,306.34,306.82,40068.0,307.1,308.4,306.34,306.82,40068.0
2021-02-12 10:25:00,306.81,307.2,306.41,306.8,41924.0,306.81,307.2,306.41,306.8,41924.0
2021-02-12 10:30:00,306.67,306.95,306.0,306.75,59328.0,306.67,306.95,306.0,306.75,59328.0
2021-02-12 10:35:00,306.87,307.45,306.25,307.25,18259.0,306.87,307.45,306.25,307.25,18259.0
2021-02-12 10:40:00,307.49,307.57,306.72,306.95,15217.0,307.49,307.57,306.72,306.95,15217.0
2021-02-12 10:45:00,306.75,307.48,306.65,307.35,22482.0,306.75,307.48,306.65,307.35,22482.0
2021-02-12 10:50:00,307.31,308.05,307.25,307.63,34127.0,307.31,308.05,307.25,307.63,34127.0
2021-02-12 10:55:00,307.66,308.5,307.57,308.08,31909.0,307.66,308.5,307.57,308.08,31909.0
2021-02-12 11:00:00,308.25,308.25,307.7,307.98,20325.0,308.25,308.25,307.7,307.98,20325.0
2021-02-12 11:05:00,307.92,309.19,307.92,308.86,72962.0,307.92,309.19,307.92,308.86,72962.0
2021-02-12 11:10:00,308.67,309.2,308.5,308.56,21464.0,308.67,309.2,308.5,308.56,21464.0
2021-02-12 11:15:00,308.56,308.84,308.11,308.7,16676.0,308.56,308.84,308.11,308.7,16676.0
2021-02-12 11:20:00,308.7,309.1,308.29,308.98,40227.0,308.7,309.1,308.29,308.98,40227.0
2021-02-12 11:25:00,309.07,309.8,308.81,309.29,42059.0,309.07,309.8,308.81,309.29,42059.0
2021-02-12 11:30:00,309.29,309.55,308.73,309.21,20946.0,309.29,309.55,308.73,309.21,20946.0
2021-02-12 11:35:00,309.44,312.52,309.44,311.69,132820.0,309.44,312.52,309.44,311.69,132820.0
2021-02-12 11:40:00,311.74,312.77,311.48,312.7,70620.0,311.74,312.77,311.48,312.7,70620.0
2021-02-12 11:45:00,312.75,315.73,312.62,315.7,169481.0,312.75,315.73,312.62,315.7,169481.0
2021-02-12 11:50:00,315.62,316.0,314.61,315.81,51784.0,315.62,316.0,314.61,315.81,51784.0
2021-02-12 11:55:00,315.85,317.49,315.28,317.42,80912.0,315.85,317.49,315.28,317.42,80912.0
2021-02-12 12:00:00,317.33,319.0,316.7,317.62,121445.0,317.33,319.0,316.7,317.62,121445.0
2021-02-12 12:05:00,317.56,318.37,316.61,317.26,70818.0,317.56,318.37,316.61,317.26,70818.0
2021-02-12 12:10:00,317.26,318.63,317.24,318.63,44814.0,317.26,318.63,317.24,318.63,44814.0
2021-02-12 12:15:00,318.68,318.73,317.08,317.41,37124.0,318.68,318.73,317.08,317.41,37124.0
2021-02-12 12:20:00,317.42,317.42,316.29,317.0,45385.0,317.42,317.42,316.29,317.0,45385.0
2021-02-12 12:25:00,317.05,317.35,316.07,316.28,27658.0,317.05,317.35,316.07,316.28,27658.0
2021-02-12 12:30:00,316.28,316.47,314.62,315.1,76297.0,316.28,316.47,314.62,315.1,76297.0
2021-02-12 12:35:00,315.17,315.69,314.83,315.6,23119.0,315.17,315.69,314.83,315.6,23119.0
2021-02-12 12:40:00,315.69,317.17,315.02,316.61,34167.0,315.69,317.17,315.02,316.61,34167.0
2021-02-12 12:45:00,316.61,316.98,315.59,315.62,22912.0,316.61,316.98,315.59,315.62,22912.0
2021-02-12 12:50:00,315.54,316.25,314.69,316.01,102046.0,315.54,316.25,314.69,316.01,102046.0
2021-02-12 12:55:00,315.71,316.1,314.83,315.23,38545.0,315.71,316.1,314.83,315.23,38545.0
2021-02-12 13:00:00,315.4,315.41,314.89,315.13,18629.0,315.4,315.41,314.89,315.13,18629.0
2021-02-12 13:05:00,315.07,315.3,314.56,314.79,18108.0,315.07,315.3,314.56,314.79,18108.0
2021-02-12 13:10:00,314.91,315.2,314.75,314.96,21178.0,314.91,315.2,314.75,314.96,21178.0
2021-02-12 13:15:00,314.83,314.96,314.52,314.71,11415.0,314.83,314.96,314.52,314.71,11415.0
2021-02-12 13:20:00,314.71,314.79,313.9,314.32,30238.0,314.71,314.79,313.9,314.32,30238.0
2021-02-12 13:25:00,314.25,314.25,313.46,313.92,13262.0,314.25,314.25,313.46,313.92,13262.0
2021-02-12 13:30:00,313.77,314.26,313.7,314.0,18227.0,313.77,314.26,313.7,314.0,18227.0
2021-02-12 13:35:00,314.01,314.52,313.82,314.52,22126.0,314.01,314.52,313.82,314.52,22126.0
2021-02-12 13:40:00,314.52,314.65,314.2,314.43,9181.0,314.52,314.65,314.2,314.43,9181.0
2021-02-12 13:45:00,314.24,314.24,313.53,313.72,15941.0,314.24,314.24,313.53,313.72,15941.0
2021-02-12 13:50:00,313.74,313.99,312.78,313.75,25467.0,313.74,313.99,312.78,313.75,25467.0
2021-02-12 13:55:00,313.56,314.09,312.9,313.59,34954.0,313.56,314.09,312.9,313.59,34954.0
2021-02-12 14:00:00,313.79,313.81,312.21,312.41,22893.0,313.79,313.81,312.21,312.41,22893.0
2021-02-12 14:05:00,312.53,312.98,312.3,312.71,15086.0,312.53,312.98,312.3,312.71,15086.0
2021-02-12 14:10:00,312.76,312.85,312.36,312.67,15206.0,312.76,312.85,312.36,312.67,15206.0
2021-02-12 14:15:00,312.71,312.78,312.42,312.68,14378.0,312.71,312.78,312.42,312.68,14378.0
2021-02-12 14:20:00,312.68,312.92,312.45,312.56,15159.0,312.68,312.92,312.45,312.56,15159.0
2021-02-12 14:25:00,312.6,312.74,312.41,312.58,12613.0,312.6,312.74,312.41,312.58,12613.0
2021-02-12 14:30:00,312.5,312.73,312.36,312.5,10942.0,312.5,312.73,312.36,312.5,10942.0
2021-02-12 14:35:00,312.5,312.71,312.28,312.63,12344.0,312.5,312.71,312.28,312.63,12344.0
2021-02-12 14:40:00,312.75,312.75,312.2,312.56,20506.0,312.75,312.75,312.2,312.56,20506.0
2021-02-12 14:45:00,312.74,314.09,312.65,313.78,39639.0,312.74,314.09,312.65,313.78,39639.0
2021-02-12 14:50:00,313.8,314.16,313.31,314.0,24087.0,313.8,314.16,313.31,314.0,24087.0
2021-02-12 14:55:00,314.0,314.38,313.59,313.6,15937.0,314.0,314.38,313.59,313.6,15937.0
2021-02-12 15:00:00,313.74,313.8,313.02,313.23,11419.0,313.74,313.8,313.02,313.23,11419.0
2021-02-12 15:05:00,313.28,313.65,313.21,313.46,12755.0,313.28,313.65,313.21,313.46,12755.0
2021-02-12 15:10:00,313.45,313.52,312.71,312.8,20608.0,313.45,313.52,312.71,312.8,20608.0
2021-02-12 15:15:00,312.74,312.93,312.53,312.77,9913.0,312.74,312.93,312.53,312.77,9913.0
2021-02-12 15:20:00,312.78,312.88,312.34,312.84,22132.0,312.78,312.88,312.34,312.84,22132.0
2021-02-12 15:25:00,312.93,312.93,312.22,312.47,17049.0,312.93,312.93,312.22,312.47,17049.0
2021-02-12 15:30:00,312.44,312.77,312.39,312.71,20334.0,312.44,312.77,312.39,312.71,20334.0
2021-02-12 15:35:00,312.63,312.86,312.25,312.46,35000.0,312.63,312.86,312.25,312.46,35000.0
2021-02-12 15:40:00,312.52,313.14,312.41,312.94,36801.0,312.52,313.14,312.41,312.94,36801.0
2021-02-12 15:45:00,312.95,313.2,312.82,312.86,47602.0,312.95,313.2,312.82,312.86,47602.0
2021-02-12 15:50:00,312.9,313.25,312.7,312.81,64823.0,312.9,313.25,312.7,312.81,64823.0
2021-02-12 15:55:00,313.0,313.16,312.69,313.01,132929.0,313.0,313.16,312.69,313.01,132929.0
2021-02-16 09:30:00,315.97,320.75,315.84,318.67,390793.0,315.97,320.75,315.84,318.67,390793.0
2021-02-16 09:35:00,318.7,318.92,316.71,318.6,84338.0,318.7,318.92,316.71,318.6,84338.0
2021-02-16 09:40:00,318.7,320.04,318.5,319.78,102629.0,318.7,320.04,318.5,319.78,102629.0
2021-02-16 09:45:00,319.77,322.76,319.4,322.19,169520.0,319.77,322.76,319.4,322.19,169520.0
2021-02-16 09:50:00,322.39,323.79,320.45,320.75,119108.0,322.39,323.79,320.45,320.75,119108.0
2021-02-16 09:55:00,320.76,321.45,318.24,319.69,112338.0,320.76,321.45,318.24,319.69,112338.0
2021-02-16 10:00:00,319.72,320.7,318.3,320.47,77867.0,319.72,320.7,318.3,320.47,77867.0
2021-02-16 10:05:00,320.35,320.96,319.71,320.52,61376.0,320.35,320.96,319.71,320.52,61376.0
2021-02-16 10:10:00,320.54,320.79,319.0,319.08,45029.0,320.54,320.79,319.0,319.08,45029.0
2021-02-16 10:15:00,319.13,320.95,318.92,320.91,77376.0,319.13,320.95,318.92,320.91,77376.0
2021-02-16 10:20:00,320.84,321.81,320.32,321.21,50004.0,320.84,321.81,320.32,321.21,50004.0
2021-02-16 10:25:00,321.37,322.75,321.32,321.52,62385.0,321.37,322.75,321.32,321.52,62385.0
2021-02-16 10:30:00,321.52,321.64,320.39,320.98,53405.0,321.52,321.64,320.39,320.98,53405.0
2021-02-16 10:35:00,320.8,322.19,320.79,321.73,44960.0,320.8,322.19,320.79,321.73,44960.0
2021-02-16 10:40:00,321.86,322.64,321.68,321.83,61498.0,321.86,322.64,321.68,321.83,61498.0
2021-02-16 10:45:00,321.92,323.0,321.92,322.75,44562.0,321.92,323.0,321.92,322.75,44562.0
2021-02-16 10:50:00,322.68,323.75,322.19,322.19,63708.0,322.68,323.75,322.19,322.19,63708.0
2021-02-16 10:55:00,322.18,325.38,322.04,324.97,144749.0,322.18,325.38,322.04,324.97,144749.0
2021-02-16 11:00:00,324.92,326.01,324.2,325.43,218848.0,324.92,326.01,324.2,325.43,218848.0
2021-02-16 11:05:00,325.29,325.6,323.72,324.15,86797.0,325.29,325.6,323.72,324.15,86797.0
2021-02-16 11:10:00,324.18,325.06,323.35,323.77,78921.0,324.18,325.06,323.35,323.77,78921.0
2021-02-16 11:15:00,323.71,324.65,322.88,324.65,25683.0,323.71,324.65,322.88,324.65,25683.0
2021-02-16 11:20:00,324.79,325.0,322.01,322.77,49157.0,324.79,325.0,322.01,322.77,49157.0
2021-02-16 11:25:00,322.64,323.39,322.03,322.52,34215.0,322.64,323.39,322.03,322.52,34215.0
2021-02-16 11:30:00,322.46,323.47,321.6,323.46,42048.0,322.46,323.47,321.6,323.46,42048.0
2021-02-16 11:35:00,323.17,323.42,322.09,322.22,29861.0,323.17,323.42,322.09,322.22,29861.0
2021-02-16 11:40:00,322.13,323.15,322.06,323.14,22931.0,322.13,323.15,322.06,323.14,22931.0
2021-02-16 11:45:00,323.03,323.14,321.07,321.11,44406.0,323.03,323.14,321.07,321.11,44406.0
2021-02-16 11:50:00,321.22,321.66,320.8,321.19,39915.0,321.22,321.66,320.8,321.19,39915.0
2021-02-16 11:55:00,321.31,321.48,320.8,321.09,55201.0,321.31,321.48,320.8,321.09,55201.0
2021-02-16 12:00:00,321.05,321.05,319.3,319.35,82426.0,321.05,321.05,319.3,319.35,82426.0
2021-02-16 12:05:00,319.3,319.9,318.5,318.64,49318.0,319.3,319.9,318.5,318.64,49318.0
2021-02-16 12:10:00,318.37,319.89,318.0,319.21,66520.0,318.37,319.89,318.0,319.21,66520.0
2021-02-16 12:15:00,319.49,319.6,318.88,318.98,23920.0,319.49,319.6,318.88,318.98,23920.0
2021-02-16 12:20:00,319.0,320.37,318.92,319.5,118957.0,319.0,320.37,318.92,319.5,118957.0
2021-02-16 12:25:00,319.5,319.85,318.68,319.52,67777.0,319.5,319.85,318.68,319.52,67777.0
2021-02-16 12:30:00,319.67,319.73,318.89,319.02,22799.0,319.67,319.73,318.89,319.02,22799.0
2021-02-16 12:35:00,319.04,319.67,319.02,319.56,9510.0,319.04,319.67,319.02,319.56,9510.0
2021-02-16 12:40:00,319.5,319.9,319.32,319.46,16943.0,319.5,319.9,319.32,319.46,16943.0
2021-02-16 12:45:00,319.4,321.84,319.39,321.4,29630.0,319.4,321.84,319.39,321.4,29630.0
2021-02-16 12:50:00,321.34,322.89,321.22,322.89,22919.0,321.34,322.89,321.22,322.89,22919.0
2021-02-16 12:55:00,322.72,322.93,321.6,321.64,16100.0,322.72,322.93,321.6,321.64,16100.0
2021-02-16 13:00:00,321.78,321.84,321.18,321.66,13345.0,321.78,321.84,321.18,321.66,13345.0
2021-02-16 13:05:00,321.81,322.02,321.35,321.62,11484.0,321.81,322.02,321.35,321.62,11484.0
2021-02-16 13:10:00,321.4,321.47,320.4,320.52,16859.0,321.4,321.47,320.4,320.52,16859.0
2021-02-16 13:15:00,320.5,320.57,319.85,320.38,24299.0,320.5,320.57,319.85,320.38,24299.0
2021-02-16 13:20:00,320.3,320.56,319.88,320.06,16487.0,320.3,320.56,319.88,320.06,16487.0
2021-02-16 13:25:00,320.08,320.17,319.38,319.87,20098.0,320.08,320.17,319.38,319.87,20098.0
2021-02-16 13:30:00,319.75,320.54,319.6,320.35,22257.0,319.75,320.54,319.6,320.35,22257.0
2021-02-16 13:35:00,320.15,320.36,319.93,320.26,18251.0,320.15,320.36,319.93,320.26,18251.0
2021-02-16 13:40:00,320.22,320.35,319.35,319.92,18075.0,320.22,320.35,319.35,319.92,18075.0
2021-02-16 13:45:00,320.05,320.1,319.11,319.6,54326.0,320.05,320.1,319.11,319.6,54326.0
2021-02-16 13:50:00,319.55,320.68,319.42,320.5,73541.0,319.55,320.68,319.42,320.5,73541.0
2021-02-16 13:55:00,320.61,321.07,320.59,320.74,14535.0,320.61,321.07,320.59,320.74,14535.0
2021-02-16 14:00:00,320.85,322.84,320.72,322.14,35974.0,320.85,322.84,320.72,322.14,35974.0
2021-02-16 14:05:00,322.14,322.75,321.93,322.66,20072.0,322.14,322.75,321.93,322.66,20072.0
2021-02-16 14:10:00,322.56,322.56,322.11,322.12,14630.0,322.56,322.56,322.11,322.12,14630.0
2021-02-16 14:15:00,322.16,322.21,320.98,321.02,62279.0,322.16,322.21,320.98,321.02,62279.0
2021-02-16 14:20:00,321.01,321.3,320.26,320.51,12548.0,321.01,321.3,320.26,320.51,12548.0
2021-02-16 14:25:00,320.57,320.79,319.92,320.56,27187.0,320.57,320.79,319.92,320.56,27187.0
2021-02-16 14:30:00,320.47,321.36,320.44,321.17,12354.0,320.47,321.36,320.44,321.17,12354.0
2021-02-16 14:35:00,321.16,322.49,321.02,322.2,24673.0,321.16,322.49,321.02,322.2,24673.0
2021-02-16 14:40:00,322.09,322.35,321.44,322.02,16970.0,322.09,322.35,321.44,322.02,16970.0
2021-02-16 14:45:00,322.27,322.3,321.93,322.2,12797.0,322.27,322.3,321.93,322.2,12797.0
2021-02-16 14:50:00,322.2,322.85,321.94,322.4,74378.0,322.2,322.85,321.94,322.4,74378.0
2021-02-16 14:55:00,322.3,322.73,321.81,322.65,22175.0,322.3,322.73,321.81,322.65,22175.0
2021-02-16 15:00:00,322.42,322.51,321.99,322.45,17291.0,322.42,322.51,321.99,322.45,17291.0
2021-02-16 15:05:00,322.43,322.75,322.19,322.43,14309.0,322.43,322.75,322.19,322.43,14309.0
2021-02-16 15:10:00,322.53,322.61,322.23,322.38,16578.0,322.53,322.61,322.23,322.38,16578.0
2021-02-16 15:15:00,322.44,323.21,321.86,322.43,42135.0,322.44,323.21,321.86,322.43,42135.0
2021-02-16 15:20:00,322.37,322.95,321.9,322.29,40477.0,322.37,322.95,321.9,322.29,40477.0
2021-02-16 15:25:00,322.22,322.49,321.76,322.11,36413.0,322.22,322.49,321.76,322.11,36413.0
2021-02-16 15:30:00,322.1,322.15,321.66,321.96,38486.0,322.1,322.15,321.66,321.96,38486.0
2021-02-16 15:35:00,322.08,322.29,321.71,322.06,26349.0,322.08,322.29,321.71,322.06,26349.0
2021-02-16 15:40:00,322.09,323.29,322.03,323.26,61259.0,322.09,323.29,322.03,323.26,61259.0
2021-02-16 15:45:00,323.25,324.0,323.2,323.71,47519.0,323.25,324.0,323.2,323.71,47519.0
2021-02-16 15:50:00,323.9,326.0,323.9,325.84,159492.0,323.9,326.0,323.9,325.84,159492.0
2021-02-16 15:55:00,325.73,326.5,325.25,326.48,222071.0,325.73,326.5,325.25,326.48,222071.0
2021-02-17 09:30:00,318.18,321.5,315.0,315.28,479607.0,318.18,321.5,315.0,315.28,479607.0
2021-02-17 09:35:00,315.54,317.93,315.0,316.93,184601.0,315.54,317.93,315.0,316.93,184601.0
2021-02-17 09:40:00,316.8,317.03,311.57,313.6,210200.0,316.8,317.03,311.57,313.6,210200.0
2021-02-17 09:45:00,313.68,315.89,312.6,315.89,104895.0,313.68,315.89,312.6,315.89,104895.0
2021-02-17 09:50:00,315.88,316.0,313.8,314.75,107838.0,315.88,316.0,313.8,314.75,107838.0
2021-02-17 09:55:00,314.7,317.5,314.14,315.46,169419.0,314.7,317.5,314.14,315.46,169419.0
2021-02-17 10:00:00,315.38,316.7,315.0,315.0,58482.0,315.38,316.7,315.0,315.0,58482.0
2021-02-17 10:05:00,314.95,314.95,313.12,313.6,82421.0,314.95,314.95,313.12,313.6,82421.0
2021-02-17 10:10:00,313.69,314.53,313.12,313.12,53647.0,313.69,314.53,313.12,313.12,53647.0
2021-02-17 10:15:00,313.26,314.67,312.5,314.01,76061.0,313.26,314.67,312.5,314.01,76061.0
2021-02-17 10:20:00,314.33,314.33,311.81,312.46,62994.0,314.33,314.33,311.81,312.46,62994.0
2021-02-17 10:25:00,312.43,312.48,310.35,310.93,91373.0,312.43,312.48,310.35,310.93,91373.0
2021-02-17 10:30:00,310.76,311.39,310.03,310.76,92498.0,310.76,311.39,310.03,310.76,92498.0
2021-02-17 10:35:00,311.04,311.93,310.05,310.25,76734.0,311.04,311.93,310.05,310.25,76734.0
2021-02-17 10:40:00,310.29,310.55,309.88,310.22,131159.0,310.29,310.55,309.88,310.22,131159.0
2021-02-17 10:45:00,310.39,310.77,310.0,310.46,73503.0,310.39,310.77,310.0,310.46,73503.0
2021-02-17 10:50:00,310.49,311.69,309.68,309.76,59461.0,310.49,311.69,309.68,309.76,59461.0
2021-02-17 10:55:00,309.69,312.0,309.33,311.52,71283.0,309.69,312.0,309.33,311.52,71283.0
2021-02-17 11:00:00,311.63,311.77,310.0,310.88,76971.0,311.63,311.77,310.0,310.88,76971.0
2021-02-17 11:05:00,310.82,311.96,310.59,311.51,122370.0,310.82,311.96,310.59,311.51,122370.0
2021-02-17 11:10:00,311.48,311.78,309.7,310.39,83745.0,311.48,311.78,309.7,310.39,83745.0
2021-02-17 11:15:00,310.47,310.47,307.06,307.22,114387.0,310.47,310.47,307.06,307.22,114387.0
2021-02-17 11:20:00,307.22,308.75,307.0,307.28,74034.0,307.22,308.75,307.0,307.28,74034.0
2021-02-17 11:25:00,307.39,308.68,307.0,307.0,62632.0,307.39,308.68,307.0,307.0,62632.0
2021-02-17 11:30:00,307.0,308.05,306.99,307.44,57251.0,307.0,308.05,306.99,307.44,57251.0
2021-02-17 11:35:00,307.42,307.56,307.0,307.14,62288.0,307.42,307.56,307.0,307.14,62288.0
2021-02-17 11:40:00,307.07,307.25,306.37,306.86,75330.0,307.07,307.25,306.37,306.86,75330.0
2021-02-17 11:45:00,307.0,308.78,306.03,308.63,64210.0,307.0,308.78,306.03,308.63,64210.0
2021-02-17 11:50:00,308.35,309.61,308.27,309.13,40227.0,308.35,309.61,308.27,309.13,40227.0
2021-02-17 11:55:00,309.18,310.0,308.59,309.31,44525.0,309.18,310.0,308.59,309.31,44525.0
2021-02-17 12:00:00,309.67,310.6,309.51,310.48,50029.0,309.67,310.6,309.51,310.48,50029.0
2021-02-17 12:05:00,310.54,310.76,310.0,310.1,35367.0,310.54,310.76,310.0,310.1,35367.0
2021-02-17 12:10:00,310.1,310.47,309.07,309.37,40287.0,310.1,310.47,309.07,309.37,40287.0
2021-02-17 12:15:00,309.52,310.3,309.41,310.11,32492.0,309.52,310.3,309.41,310.11,32492.0
2021-02-17 12:20:00,310.1,311.11,309.76,310.92,36537.0,310.1,311.11,309.76,310.92,36537.0
2021-02-17 12:25:00,310.91,311.77,310.0,311.63,59998.0,310.91,311.77,310.0,311.63,59998.0
2021-02-17 12:30:00,311.58,312.75,311.45,312.11,64529.0,311.58,312.75,311.45,312.11,64529.0
2021-02-17 12:35:00,312.17,312.59,311.41,311.92,33602.0,312.17,312.59,311.41,311.92,33602.0
2021-02-17 12:40:00,311.88,312.42,310.48,311.19,28873.0,311.88,312.42,310.48,311.19,28873.0
2021-02-17 12:45:00,311.22,311.34,310.49,311.17,32302.0,311.22,311.34,310.49,311.17,32302.0
2021-02-17 12:50:00,311.29,311.29,309.92,310.2,31869.0,311.29,311.29,309.92,310.2,31869.0
2021-02-17 12:55:00,310.28,310.48,309.86,310.2,21276.0,310.28,310.48,309.86,310.2,21276.0
2021-02-17 13:00:00,310.22,310.7,309.57,310.03,26800.0,310.22,310.7,309.57,310.03,26800.0
2021-02-17 13:05:00,309.92,310.81,309.48,310.71,33158.0,309.92,310.81,309.48,310.71,33158.0
2021-02-17 13:10:00,310.79,312.55,310.59,311.07,61448.0,310.79,312.55,310.59,311.07,61448.0
2021-02-17 13:15:00,311.08,311.42,310.72,311.42,34803.0,311.08,311.42,310.72,311.42,34803.0
2021-02-17 13:20:00,311.61,311.86,311.1,311.25,24697.0,311.61,311.86,311.1,311.25,24697.0
2021-02-17 13:25:00,311.1,311.3,310.63,311.0,25922.0,311.1,311.3,310.63,311.0,25922.0
2021-02-17 13:30:00,310.9,311.04,310.39,310.82,32648.0,310.9,311.04,310.39,310.82,32648.0
2021-02-17 13:35:00,310.66,310.87,310.22,310.67,33829.0,310.66,310.87,310.22,310.67,33829.0
2021-02-17 13:40:00,310.75,310.81,310.13,310.13,18790.0,310.75,310.81,310.13,310.13,18790.0
2021-02-17 13:45:00,310.22,310.8,309.85,310.32,44644.0,310.22,310.8,309.85,310.32,44644.0
2021-02-17 13:50:00,310.33,311.3,310.1,311.25,35667.0,310.33,311.3,310.1,311.25,35667.0
2021-02-17 13:55:00,311.27,311.27,310.47,310.55,18605.0,311.27,311.27,310.47,310.55,18605.0
2021-02-17 14:00:00,310.43,310.97,310.3,310.77,24268.0,310.43,310.97,310.3,310.77,24268.0
2021-02-17 14:05:00,310.83,312.0,310.68,311.67,51319.0,310.83,312.0,310.68,311.67,51319.0
2021-02-17 14:10:00,311.48,311.48,310.68,310.87,27196.0,311.48,311.48,310.68,310.87,27196.0
2021-02-17 14:15:00,310.8,311.07,310.4,310.99,26508.0,310.8,311.07,310.4,310.99,26508.0
2021-02-17 14:20:00,311.0,311.09,310.31,310.94,24005.0,311.0,311.09,310.31,310.94,24005.0
2021-02-17 14:25:00,311.0,311.41,310.65,310.87,19628.0,311.0,311.41,310.65,310.87,19628.0
2021-02-17 14:30:00,310.84,311.69,310.53,311.19,32293.0,310.84,311.69,310.53,311.19,32293.0
2021-02-17 14:35:00,311.21,311.28,310.48,310.93,25070.0,311.21,311.28,310.48,310.93,25070.0
2021-02-17 14:40:00,310.93,310.94,310.0,310.69,38622.0,310.93,310.94,310.0,310.69,38622.0
2021-02-17 14:45:00,310.67,310.93,310.55,310.6,24996.0,310.67,310.93,310.55,310.6,24996.0
2021-02-17 14:50:00,310.58,310.69,309.98,310.36,24016.0,310.58,310.69,309.98,310.36,24016.0
2021-02-17 14:55:00,310.37,310.53,310.0,310.35,43513.0,310.37,310.53,310.0,310.35,43513.0
2021-02-17 15:00:00,310.37,310.8,310.26,310.26,21086.0,310.37,310.8,310.26,310.26,21086.0
2021-02-17 15:05:00,310.42,310.62,310.1,310.31,20746.0,310.42,310.62,310.1,310.31,20746.0
2021-02-17 15:10:00,310.38,310.38,309.89,309.94,47489.0,310.38,310.38,309.89,309.94,47489.0
2021-02-17 15:15:00,309.86,310.65,309.8,310.12,54632.0,309.86,310.65,309.8,310.12,54632.0
2021-02-17 15:20:00,310.09,311.13,310.08,310.99,34124.0,310.09,311.13,310.08,310.99,34124.0
2021-02-17 15:25:00,310.92,311.06,310.51,310.65,39106.0,310.92,311.06,310.51,310.65,39106.0
2021-02-17 15:30:00,310.69,310.87,310.0,310.79,70467.0,310.69,310.87,310.0,310.79,70467.0
2021-02-17 15:35:00,310.72,310.84,310.1,310.24,54321.0,310.72,310.84,310.1,310.24,54321.0
2021-02-17 15:40:00,310.27,310.93,310.11,310.69,44057.0,310.27,310.93,310.11,310.69,44057.0
2021-02-17 15:45:00,310.66,310.74,309.98,310.0,90784.0,310.66,310.74,309.98,310.0,90784.0
2021-02-17 15:50:00,310.0,310.03,308.88,308.89,135158.0,310.0,310.03,308.88,308.89,135158.0
2021-02-17 15:55:00,308.88,309.5,307.75,308.68,269655.0,308.88,309.5,307.75,308.68,269655.0
2021-02-18 09:30:00,296.15,298.0,290.01,294.32,679664.0,296.15,298.0,290.01,294.32,679664.0
2021-02-18 09:35:00,294.24,297.83,291.1,292.51,351637.0,294.24,297.83,291.1,292.51,351637.0
2021-02-18 09:40:00,292.39,297.7,291.4,295.83,267060.0,292.39,297.7,291.4,295.83,267060.0
2021-02-18 09:45:00,295.76,296.25,293.93,295.24,153300.0,295.76,296.25,293.93,295.24,153300.0
2021-02-18 09:50:00,295.23,298.05,293.72,296.61,296657.0,295.23,298.05,293.72,296.61,296657.0
2021-02-18 09:55:00,296.67,298.49,295.42,296.81,166806.0,296.67,298.49,295.42,296.81,166806.0
2021-02-18 10:00:00,296.84,297.66,293.9,294.5,155354.0,296.84,297.66,293.9,294.5,155354.0
2021-02-18 10:05:00,294.47,294.92,292.0,292.65,199846.0,294.47,294.92,292.0,292.65,199846.0
2021-02-18 10:10:00,292.89,293.26,290.07,290.99,226485.0,292.89,293.26,290.07,290.99,226485.0
2021-02-18 10:15:00,290.9,291.5,290.1,290.69,221813.0,290.9,291.5,290.1,290.69,221813.0
2021-02-18 10:20:00,290.56,291.42,288.21,289.64,372138.0,290.56,291.42,288.21,289.64,372138.0
2021-02-18 10:25:00,289.72,290.79,288.32,288.6,202894.0,289.72,290.79,288.32,288.6,202894.0
2021-02-18 10:30:00,288.71,290.45,288.39,290.45,119641.0,288.71,290.45,288.39,290.45,119641.0
2021-02-18 10:35:00,290.41,292.17,290.28,290.58,132608.0,290.41,292.17,290.28,290.58,132608.0
2021-02-18 10:40:00,290.4,290.98,289.37,290.58,85350.0,290.4,290.98,289.37,290.58,85350.0
2021-02-18 10:45:00,290.51,290.7,288.8,290.01,96152.0,290.51,290.7,288.8,290.01,96152.0
2021-02-18 10:50:00,290.01,290.44,289.1,289.77,73393.0,290.01,290.44,289.1,289.77,73393.0
2021-02-18 10:55:00,289.81,290.1,289.0,289.02,98058.0,289.81,290.1,289.0,289.02,98058.0
2021-02-18 11:00:00,289.0,290.5,288.14,290.19,279386.0,289.0,290.5,288.14,290.19,279386.0
2021-02-18 11:05:00,290.02,291.7,289.61,291.15,104749.0,290.02,291.7,289.61,291.15,104749.0
2021-02-18 11:10:00,291.18,291.79,290.5,291.01,92360.0,291.18,291.79,290.5,291.01,92360.0
2021-02-18 11:15:00,291.32,292.75,291.2,292.37,123182.0,291.32,292.75,291.2,292.37,123182.0
2021-02-18 11:20:00,292.48,293.6,292.16,293.42,83656.0,292.48,293.6,292.16,293.42,83656.0
2021-02-18 11:25:00,293.42,294.43,292.2,293.19,137403.0,293.42,294.43,292.2,293.19,137403.0
2021-02-18 11:30:00,293.29,293.9,292.08,293.84,65517.0,293.29,293.9,292.08,293.84,65517.0
2021-02-18 11:35:00,293.53,293.94,292.86,293.0,62499.0,293.53,293.94,292.86,293.0,62499.0
2021-02-18 11:40:00,293.07,293.75,292.63,293.52,63910.0,293.07,293.75,292.63,293.52,63910.0
2021-02-18 11:45:00,293.51,293.87,292.31,292.31,65571.0,293.51,293.87,292.31,292.31,65571.0
2021-02-18 11:50:00,292.38,292.45,291.04,291.48,81735.0,292.38,292.45,291.04,291.48,81735.0
2021-02-18 11:55:00,291.49,291.54,290.62,290.98,64474.0,291.49,291.54,290.62,290.98,64474.0
2021-02-18 12:00:00,290.89,291.8,290.66,291.61,73112.0,290.89,291.8,290.66,291.61,73112.0
2021-02-18 12:05:00,291.36,292.03,290.42,291.93,62247.0,291.36,292.03,290.42,291.93,62247.0
2021-02-18 12:10:00,291.9,291.9,290.8,291.07,56700.0,291.9,291.9,290.8,291.07,56700.0
2021-02-18 12:15:00,291.04,291.37,289.78,290.97,89696.0,291.04,291.37,289.78,290.97,89696.0
2021-02-18 12:20:00,290.96,291.26,290.39,290.77,59740.0,290.96,291.26,290.39,290.77,59740.0
2021-02-18 12:25:00,290.69,291.68,290.61,290.8,61921.0,290.69,291.68,290.61,290.8,61921.0
2021-02-18 12:30:00,290.75,291.51,290.1,290.1,51967.0,290.75,291.51,290.1,290.1,51967.0
2021-02-18 12:35:00,290.12,291.18,290.0,290.89,47379.0,290.12,291.18,290.0,290.89,47379.0
2021-02-18 12:40:00,290.86,290.91,290.01,290.03,46889.0,290.86,290.91,290.01,290.03,46889.0
2021-02-18 12:45:00,290.11,290.84,290.01,290.48,40131.0,290.11,290.84,290.01,290.48,40131.0
2021-02-18 12:50:00,290.57,290.6,289.72,289.85,43417.0,290.57,290.6,289.72,289.85,43417.0
2021-02-18 12:55:00,289.84,290.8,289.75,290.16,33186.0,289.84,290.8,289.75,290.16,33186.0
2021-02-18 13:00:00,290.17,290.39,289.8,289.94,29378.0,290.17,290.39,289.8,289.94,29378.0
2021-02-18 13:05:00,289.88,290.19,289.76,289.85,41254.0,289.88,290.19,289.76,289.85,41254.0
2021-02-18 13:10:00,289.87,290.25,289.72,290.13,36098.0,289.87,290.25,289.72,290.13,36098.0
2021-02-18 13:15:00,290.18,290.83,290.14,290.33,34157.0,290.18,290.83,290.14,290.33,34157.0
2021-02-18 13:20:00,290.25,291.3,290.02,290.91,63766.0,290.25,291.3,290.02,290.91,63766.0
2021-02-18 13:25:00,290.88,291.9,290.8,291.18,49877.0,290.88,291.9,290.8,291.18,49877.0
2021-02-18 13:30:00,291.17,291.43,290.74,291.4,33603.0,291.17,291.43,290.74,291.4,33603.0
2021-02-18 13:35:00,291.43,293.49,291.43,293.49,64057.0,291.43,293.49,291.43,293.49,64057.0
2021-02-18 13:40:00,293.42,293.69,292.85,293.3,72384.0,293.42,293.69,292.85,293.3,72384.0
2021-02-18 13:45:00,293.38,295.0,293.38,294.52,102045.0,293.38,295.0,293.38,294.52,102045.0
2021-02-18 13:50:00,294.46,295.0,294.25,295.0,49525.0,294.46,295.0,294.25,295.0,49525.0
2021-02-18 13:55:00,295.0,295.02,293.9,294.54,52645.0,295.0,295.02,293.9,294.54,52645.0
2021-02-18 14:00:00,294.54,295.54,294.47,295.01,73698.0,294.54,295.54,294.47,295.01,73698.0
2021-02-18 14:05:00,295.09,295.28,294.24,295.04,51189.0,295.09,295.28,294.24,295.04,51189.0
2021-02-18 14:10:00,294.97,295.12,294.2,294.69,46225.0,294.97,295.12,294.2,294.69,46225.0
2021-02-18 14:15:00,294.59,295.21,293.78,295.06,68579.0,294.59,295.21,293.78,295.06,68579.0
2021-02-18 14:20:00,294.93,295.2,294.11,294.58,35191.0,294.93,295.2,294.11,294.58,35191.0
2021-02-18 14:25:00,294.73,295.0,294.19,294.95,34283.0,294.73,295.0,294.19,294.95,34283.0
2021-02-18 14:30:00,294.9,295.48,294.67,294.86,52446.0,294.9,295.48,294.67,294.86,52446.0
2021-02-18 14:35:00,294.96,295.4,294.51,295.04,41552.0,294.96,295.4,294.51,295.04,41552.0
2021-02-18 14:40:00,295.02,295.09,294.3,295.0,41852.0,295.02,295.09,294.3,295.0,41852.0
2021-02-18 14:45:00,294.99,295.13,294.84,294.97,25893.0,294.99,295.13,294.84,294.97,25893.0
2021-02-18 14:50:00,295.01,295.99,294.89,295.62,56045.0,295.01,295.99,294.89,295.62,56045.0
2021-02-18 14:55:00,295.73,296.93,295.32,296.47,63795.0,295.73,296.93,295.32,296.47,63795.0
2021-02-18 15:00:00,296.26,296.27,295.07,295.53,61477.0,296.26,296.27,295.07,295.53,61477.0
2021-02-18 15:05:00,295.5,295.97,294.79,295.29,33938.0,295.5,295.97,294.79,295.29,33938.0
2021-02-18 15:10:00,295.16,295.39,294.53,294.94,41859.0,295.16,295.39,294.53,294.94,41859.0
2021-02-18 15:15:00,294.97,295.42,294.42,295.4,38089.0,294.97,295.42,294.42,295.4,38089.0
2021-02-18 15:20:00,295.25,297.09,295.04,296.1,79034.0,295.25,297.09,295.04,296.1,79034.0
2021-02-18 15:25:00,296.15,296.75,295.78,296.18,45300.0,296.15,296.75,295.78,296.18,45300.0
2021-02-18 15:30:00,296.11,296.98,296.02,296.67,48855.0,296.11,296.98,296.02,296.67,48855.0
2021-02-18 15:35:00,296.69,296.97,295.78,296.73,54639.0,296.69,296.97,295.78,296.73,54639.0
2021-02-18 15:40:00,296.75,296.95,295.94,296.16,68617.0,296.75,296.95,295.94,296.16,68617.0
2021-02-18 15:45:00,296.27,296.49,295.77,296.07,82940.0,296.27,296.49,295.77,296.07,82940.0
2021-02-18 15:50:00,296.0,297.5,296.0,297.0,141425.0,296.0,297.5,296.0,297.0,141425.0
2021-02-18 15:55:00,297.0,298.21,296.9,298.01,276763.0,297.0,298.21,296.9,298.01,276763.0
2021-02-19 09:30:00,305.67,310.41,301.19,309.22,690504.0,305.67,310.41,301.19,309.22,690504.0
2021-02-19 09:35:00,309.28,310.2,305.19,306.72,238596.0,309.28,310.2,305.19,306.72,238596.0
2021-02-19 09:40:00,306.81,311.33,306.75,309.21,213829.0,306.81,311.33,306.75,309.21,213829.0
2021-02-19 09:45:00,308.95,310.62,306.64,306.9,139245.0,308.95,310.62,306.64,306.9,139245.0
2021-02-19 09:50:00,307.0,309.46,306.68,309.35,105752.0,307.0,309.46,306.68,309.35,105752.0
2021-02-19 09:55:00,309.4,309.53,308.33,308.62,122259.0,309.4,309.53,308.33,308.62,122259.0
2021-02-19 10:00:00,308.75,310.98,308.2,309.57,123104.0,308.75,310.98,308.2,309.57,123104.0
2021-02-19 10:05:00,309.55,310.49,309.25,309.42,103743.0,309.55,310.49,309.25,309.42,103743.0
2021-02-19 10:10:00,309.37,309.96,308.3,308.91,81891.0,309.37,309.96,308.3,308.91,81891.0
2021-02-19 10:15:00,308.91,309.43,308.53,308.91,72388.0,308.91,309.43,308.53,308.91,72388.0
2021-02-19 10:20:00,308.96,310.2,308.2,309.51,77841.0,308.96,310.2,308.2,309.51,77841.0
2021-02-19 10:25:00,309.59,310.16,309.25,309.82,69924.0,309.59,310.16,309.25,309.82,69924.0
2021-02-19 10:30:00,309.66,310.27,309.24,309.89,66017.0,309.66,310.27,309.24,309.89,66017.0
2021-02-19 10:35:00,309.89,310.63,309.47,310.4,75201.0,309.89,310.63,309.47,310.4,75201.0
2021-02-19 10:40:00,310.31,310.38,309.11,309.38,77240.0,310.31,310.38,309.11,309.38,77240.0
2021-02-19 10:45:00,309.45,312.55,309.4,312.55,137032.0,309.45,312.55,309.4,312.55,137032.0
2021-02-19 10:50:00,312.51,313.57,312.11,312.42,138749.0,312.51,313.57,312.11,312.42,138749.0
2021-02-19 10:55:00,312.43,314.61,312.42,314.48,121701.0,312.43,314.61,312.42,314.48,121701.0
2021-02-19 11:00:00,314.5,315.0,313.69,314.99,94064.0,314.5,315.0,313.69,314.99,94064.0
2021-02-19 11:05:00,314.92,316.43,314.72,316.4,135054.0,314.92,316.43,314.72,316.4,135054.0
2021-02-19 11:10:00,316.4,317.03,314.38,315.15,186115.0,316.4,317.03,314.38,315.15,186115.0
2021-02-19 11:15:00,315.03,316.1,314.4,316.1,107506.0,315.03,316.1,314.4,316.1,107506.0
2021-02-19 11:20:00,316.14,317.52,316.06,316.27,129555.0,316.14,317.52,316.06,316.27,129555.0
2021-02-19 11:25:00,316.22,316.79,314.88,315.11,92682.0,316.22,316.79,314.88,315.11,92682.0
2021-02-19 11:30:00,315.11,316.38,314.89,316.21,75246.0,315.11,316.38,314.89,316.21,75246.0
2021-02-19 11:35:00,316.21,316.42,315.25,316.42,46158.0,316.21,316.42,315.25,316.42,46158.0
2021-02-19 11:40:00,316.42,316.87,315.83,316.02,54251.0,316.42,316.87,315.83,316.02,54251.0
2021-02-19 11:45:00,316.01,316.08,314.17,314.42,80974.0,316.01,316.08,314.17,314.42,80974.0
2021-02-19 11:50:00,314.43,315.81,314.17,315.28,80496.0,314.43,315.81,314.17,315.28,80496.0
2021-02-19 11:55:00,315.37,315.52,315.02,315.34,38217.0,315.37,315.52,315.02,315.34,38217.0
2021-02-19 12:00:00,315.33,316.12,315.24,316.06,43468.0,315.33,316.12,315.24,316.06,43468.0
2021-02-19 12:05:00,316.06,316.09,315.08,315.37,43550.0,316.06,316.09,315.08,315.37,43550.0
2021-02-19 12:10:00,315.34,315.47,314.73,315.24,69762.0,315.34,315.47,314.73,315.24,69762.0
2021-02-19 12:15:00,315.17,315.76,314.93,315.48,37066.0,315.17,315.76,314.93,315.48,37066.0
2021-02-19 12:20:00,315.49,316.39,315.4,315.48,65277.0,315.49,316.39,315.4,315.48,65277.0
2021-02-19 12:25:00,315.45,315.53,314.64,315.0,63388.0,315.45,315.53,314.64,315.0,63388.0
2021-02-19 12:30:00,314.93,315.0,313.92,313.92,50655.0,314.93,315.0,313.92,313.92,50655.0
2021-02-19 12:35:00,314.01,314.01,312.29,312.66,123439.0,314.01,314.01,312.29,312.66,123439.0
2021-02-19 12:40:00,312.52,313.49,311.59,313.44,122894.0,312.52,313.49,311.59,313.44,122894.0
2021-02-19 12:45:00,313.41,315.15,313.28,314.1,93923.0,313.41,315.15,313.28,314.1,93923.0
2021-02-19 12:50:00,313.96,314.74,312.76,313.22,52001.0,313.96,314.74,312.76,313.22,52001.0
2021-02-19 12:55:00,313.1,314.08,312.35,312.35,82067.0,313.1,314.08,312.35,312.35,82067.0
2021-02-19 13:00:00,312.27,314.23,311.87,314.23,54231.0,312.27,314.23,311.87,314.23,54231.0
2021-02-19 13:05:00,314.13,315.07,313.69,314.45,47120.0,314.13,315.07,313.69,314.45,47120.0
2021-02-19 13:10:00,314.34,315.49,314.02,314.61,80205.0,314.34,315.49,314.02,314.61,80205.0
2021-02-19 13:15:00,314.61,315.94,314.29,315.59,64329.0,314.61,315.94,314.29,315.59,64329.0
2021-02-19 13:20:00,315.52,317.21,315.24,317.21,83725.0,315.52,317.21,315.24,317.21,83725.0
2021-02-19 13:25:00,317.19,318.0,317.09,317.68,99925.0,317.19,318.0,317.09,317.68,99925.0
2021-02-19 13:30:00,317.68,319.04,317.62,318.8,158202.0,317.68,319.04,317.62,318.8,158202.0
2021-02-19 13:35:00,318.8,319.75,318.02,319.3,124159.0,318.8,319.75,318.02,319.3,124159.0
2021-02-19 13:40:00,319.28,321.0,319.25,320.53,214375.0,319.28,321.0,319.25,320.53,214375.0
2021-02-19 13:45:00,320.58,320.67,319.06,319.17,114108.0,320.58,320.67,319.06,319.17,114108.0
2021-02-19 13:50:00,319.25,319.79,318.63,319.19,80253.0,319.25,319.79,318.63,319.19,80253.0
2021-02-19 13:55:00,319.19,319.97,318.34,319.32,91300.0,319.19,319.97,318.34,319.32,91300.0
2021-02-19 14:00:00,319.33,320.88,319.19,319.47,90181.0,319.33,320.88,319.19,319.47,90181.0
2021-02-19 14:05:00,319.28,320.66,319.27,320.37,58080.0,319.28,320.66,319.27,320.37,58080.0
2021-02-19 14:10:00,320.28,321.5,319.81,320.4,151837.0,320.28,321.5,319.81,320.4,151837.0
2021-02-19 14:15:00,320.37,321.75,320.16,321.75,97224.0,320.37,321.75,320.16,321.75,97224.0
2021-02-19 14:20:00,321.69,321.98,320.55,321.56,100244.0,321.69,321.98,320.55,321.56,100244.0
2021-02-19 14:25:00,321.67,324.0,321.59,323.61,205092.0,321.67,324.0,321.59,323.61,205092.0
2021-02-19 14:30:00,323.66,326.55,323.66,326.16,250648.0,323.66,326.55,323.66,326.16,250648.0
2021-02-19 14:35:00,326.19,327.46,325.37,326.13,227691.0,326.19,327.46,325.37,326.13,227691.0
2021-02-19 14:40:00,326.12,327.94,325.19,327.89,175389.0,326.12,327.94,325.19,327.89,175389.0
2021-02-19 14:45:00,327.89,331.4,327.57,331.25,323688.0,327.89,331.4,327.57,331.25,323688.0
2021-02-19 14:50:00,331.34,332.25,330.05,330.2,295169.0,331.34,332.25,330.05,330.2,295169.0
2021-02-19 14:55:00,330.19,333.75,330.09,333.66,313262.0,330.19,333.75,330.09,333.66,313262.0
2021-02-19 15:00:00,333.52,335.0,332.12,334.53,281720.0,333.52,335.0,332.12,334.53,281720.0
2021-02-19 15:05:00,334.36,335.71,333.69,335.27,268752.0,334.36,335.71,333.69,335.27,268752.0
2021-02-19 15:10:00,335.37,338.36,335.33,335.82,354937.0,335.37,338.36,335.33,335.82,354937.0
2021-02-19 15:15:00,335.78,339.69,335.52,339.08,314513.0,335.78,339.69,335.52,339.08,314513.0
2021-02-19 15:20:00,339.1,343.58,337.13,341.72,475285.0,339.1,343.58,337.13,341.72,475285.0
2021-02-19 15:25:00,341.72,344.7,340.11,341.64,466760.0,341.72,344.7,340.11,341.64,466760.0
2021-02-19 15:30:00,341.54,343.1,340.0,341.53,399512.0,341.54,343.1,340.0,341.53,399512.0
2021-02-19 15:35:00,341.62,346.0,341.54,344.67,444121.0,341.62,346.0,341.54,344.67,444121.0
2021-02-19 15:40:00,344.69,344.77,340.39,340.55,338078.0,344.69,344.77,340.39,340.55,338078.0
2021-02-19 15:45:00,340.65,342.22,339.13,340.69,349324.0,340.65,342.22,339.13,340.69,349324.0
2021-02-19 15:50:00,340.67,341.71,338.88,338.9,354792.0,340.67,341.71,338.88,338.9,354792.0
2021-02-19 15:55:00,339.13,340.76,339.02,340.25,407640.0,339.13,340.76,339.02,340.25,407640.0
2021-02-22 09:30:00,322.8,323.39,317.24,317.79,967276.0,322.8,323.39,317.24,317.79,967276.0
2021-02-22 09:35:00,317.82,326.03,317.8,324.68,420734.0,317.82,326.03,317.8,324.68,420734.0
2021-02-22 09:40:00,324.52,325.48,322.39,325.04,280222.0,324.52,325.48,322.39,325.04,280222.0
2021-02-22 09:45:00,325.04,327.97,324.17,327.09,272979.0,325.04,327.97,324.17,327.09,272979.0
2021-02-22 09:50:00,327.1,332.0,327.0,331.5,335308.0,327.1,332.0,327.0,331.5,335308.0
2021-02-22 09:55:00,331.44,339.88,331.01,339.43,513237.0,331.44,339.88,331.01,339.43,513237.0
2021-02-22 10:00:00,339.42,348.99,338.37,348.73,741550.0,339.42,348.99,338.37,348.73,741550.0
2021-02-22 10:05:00,348.99,352.92,345.36,348.09,787829.0,348.99,352.92,345.36,348.09,787829.0
2021-02-22 10:10:00,348.59,354.82,348.0,350.38,600802.0,348.59,354.82,348.0,350.38,600802.0
2021-02-22 10:15:00,350.23,351.81,344.99,346.17,495364.0,350.23,351.81,344.99,346.17,495364.0
2021-02-22 10:20:00,346.42,352.5,345.0,350.32,456449.0,346.42,352.5,345.0,350.32,456449.0
2021-02-22 10:25:00,350.31,350.38,346.15,348.5,307163.0,350.31,350.38,346.15,348.5,307163.0
2021-02-22 10:30:00,348.8,349.95,346.0,346.71,264866.0,348.8,349.95,346.0,346.71,264866.0
2021-02-22 10:35:00,346.97,347.46,340.65,342.91,385622.0,346.97,347.46,340.65,342.91,385622.0
2021-02-22 10:40:00,342.98,346.39,342.01,345.52,301210.0,342.98,346.39,342.01,345.52,301210.0
2021-02-22 10:45:00,345.51,347.12,344.08,345.03,233280.0,345.51,347.12,344.08,345.03,233280.0
2021-02-22 10:50:00,345.12,345.44,335.18,335.53,280938.0,345.12,345.44,335.18,335.53,280938.0
2021-02-22 10:55:00,335.37,339.0,334.21,337.94,320941.0,335.37,339.0,334.21,337.94,320941.0
2021-02-22 11:00:00,337.9,340.94,337.02,340.92,227740.0,337.9,340.94,337.02,340.92,227740.0
2021-02-22 11:05:00,340.92,343.5,340.21,340.75,253519.0,340.92,343.5,340.21,340.75,253519.0
2021-02-22 11:10:00,340.75,343.24,338.0,343.24,177558.0,340.75,343.24,338.0,343.24,177558.0
2021-02-22 11:15:00,342.99,347.76,342.98,346.88,296217.0,342.99,347.76,342.98,346.88,296217.0
2021-02-22 11:20:00,347.11,347.11,343.48,345.75,175118.0,347.11,347.11,343.48,345.75,175118.0
2021-02-22 11:25:00,345.59,347.0,344.13,344.8,130924.0,345.59,347.0,344.13,344.8,130924.0
2021-02-22 11:30:00,344.68,346.68,344.12,346.68,88839.0,344.68,346.68,344.12,346.68,88839.0
2021-02-22 11:35:00,346.55,349.26,346.38,348.49,229409.0,346.55,349.26,346.38,348.49,229409.0
2021-02-22 11:40:00,348.69,350.0,347.75,349.14,185650.0,348.69,350.0,347.75,349.14,185650.0
2021-02-22 11:45:00,348.89,349.85,347.09,349.85,115459.0,348.89,349.85,347.09,349.85,115459.0
2021-02-22 11:50:00,349.78,352.89,349.62,350.83,244621.0,349.78,352.89,349.62,350.83,244621.0
2021-02-22 11:55:00,350.81,351.71,348.45,349.44,106855.0,350.81,351.71,348.45,349.44,106855.0
2021-02-22 12:00:00,349.45,351.0,348.69,349.47,88324.0,349.45,351.0,348.69,349.47,88324.0
2021-02-22 12:05:00,349.36,351.0,346.31,346.6,147832.0,349.36,351.0,346.31,346.6,147832.0
2021-02-22 12:10:00,346.79,348.52,345.2,347.95,103774.0,346.79,348.52,345.2,347.95,103774.0
2021-02-22 12:15:00,347.88,348.22,345.8,346.35,82690.0,347.88,348.22,345.8,346.35,82690.0
2021-02-22 12:20:00,346.73,348.85,346.65,346.96,63962.0,346.73,348.85,346.65,346.96,63962.0
2021-02-22 12:25:00,347.09,347.09,345.37,346.64,57313.0,347.09,347.09,345.37,346.64,57313.0
2021-02-22 12:30:00,346.76,346.76,344.94,345.71,52275.0,346.76,346.76,344.94,345.71,52275.0
2021-02-22 12:35:00,345.53,345.97,343.94,344.22,63308.0,345.53,345.97,343.94,344.22,63308.0
2021-02-22 12:40:00,344.29,345.19,343.15,345.15,79519.0,344.29,345.19,343.15,345.15,79519.0
2021-02-22 12:45:00,345.06,346.95,345.05,345.88,68121.0,345.06,346.95,345.05,345.88,68121.0
2021-02-22 12:50:00,345.93,346.95,345.4,346.94,44662.0,345.93,346.95,345.4,346.94,44662.0
2021-02-22 12:55:00,346.95,347.55,345.78,346.1,54494.0,346.95,347.55,345.78,346.1,54494.0
2021-02-22 13:00:00,346.06,347.0,345.8,345.96,22548.0,346.06,347.0,345.8,345.96,22548.0
2021-02-22 13:05:00,345.8,345.81,344.58,344.78,42644.0,345.8,345.81,344.58,344.78,42644.0
2021-02-22 13:10:00,344.77,346.0,344.77,345.56,30956.0,344.77,346.0,344.77,345.56,30956.0
2021-02-22 13:15:00,345.67,345.92,344.36,345.68,52634.0,345.67,345.92,344.36,345.68,52634.0
2021-02-22 13:20:00,345.64,346.5,345.13,346.12,40927.0,345.64,346.5,345.13,346.12,40927.0
2021-02-22 13:25:00,346.13,347.9,346.05,347.85,52606.0,346.13,347.9,346.05,347.85,52606.0
2021-02-22 13:30:00,347.9,348.16,345.85,346.3,61870.0,347.9,348.16,345.85,346.3,61870.0
2021-02-22 13:35:00,346.49,348.4,346.34,348.16,59021.0,346.49,348.4,346.34,348.16,59021.0
2021-02-22 13:40:00,348.14,348.5,347.01,347.69,57382.0,348.14,348.5,347.01,347.69,57382.0
2021-02-22 13:45:00,347.85,347.85,347.0,347.15,39595.0,347.85,347.85,347.0,347.15,39595.0
2021-02-22 13:50:00,347.24,347.65,346.21,347.03,42674.0,347.24,347.65,346.21,347.03,42674.0
2021-02-22 13:55:00,347.07,348.86,347.03,348.53,49330.0,347.07,348.86,347.03,348.53,49330.0
2021-02-22 14:00:00,348.63,348.79,346.5,346.51,147888.0,348.63,348.79,346.5,346.51,147888.0
2021-02-22 14:05:00,346.65,347.0,344.6,345.16,81515.0,346.65,347.0,344.6,345.16,81515.0
2021-02-22 14:10:00,345.06,345.25,343.88,344.34,61166.0,345.06,345.25,343.88,344.34,61166.0
2021-02-22 14:15:00,344.41,345.37,344.31,344.75,52359.0,344.41,345.37,344.31,344.75,52359.0
2021-02-22 14:20:00,344.89,344.91,344.0,344.25,39081.0,344.89,344.91,344.0,344.25,39081.0
2021-02-22 14:25:00,344.17,345.29,344.14,344.57,45156.0,344.17,345.29,344.14,344.57,45156.0
2021-02-22 14:30:00,344.57,345.2,343.96,344.08,44305.0,344.57,345.2,343.96,344.08,44305.0
2021-02-22 14:35:00,344.06,345.25,343.61,345.0,56814.0,344.06,345.25,343.61,345.0,56814.0
2021-02-22 14:40:00,345.0,345.25,343.41,343.41,45163.0,345.0,345.25,343.41,343.41,45163.0
2021-02-22 14:45:00,343.36,343.59,341.96,342.94,84604.0,343.36,343.59,341.96,342.94,84604.0
2021-02-22 14:50:00,342.87,343.23,341.56,341.9,112776.0,342.87,343.23,341.56,341.9,112776.0
2021-02-22 14:55:00,341.99,344.99,341.98,343.43,98758.0,341.99,344.99,341.98,343.43,98758.0
2021-02-22 15:00:00,343.46,343.72,340.94,341.1,79026.0,343.46,343.72,340.94,341.1,79026.0
2021-02-22 15:05:00,341.1,341.26,338.56,339.3,122173.0,341.1,341.26,338.56,339.3,122173.0
2021-02-22 15:10:00,339.38,339.66,337.58,339.6,114879.0,339.38,339.66,337.58,339.6,114879.0
2021-02-22 15:15:00,339.63,341.03,338.49,338.5,79669.0,339.63,341.03,338.49,338.5,79669.0
2021-02-22 15:20:00,338.54,338.55,334.11,334.24,212940.0,338.54,338.55,334.11,334.24,212940.0
2021-02-22 15:25:00,334.18,335.7,333.69,334.68,163712.0,334.18,335.7,333.69,334.68,163712.0
2021-02-22 15:30:00,334.67,336.1,330.33,330.58,236460.0,334.67,336.1,330.33,330.58,236460.0
2021-02-22 15:35:00,330.57,331.86,328.8,330.43,226052.0,330.57,331.86,328.8,330.43,226052.0
2021-02-22 15:40:00,330.4,333.21,330.27,333.03,180117.0,330.4,333.21,330.27,333.03,180117.0
2021-02-22 15:45:00,332.88,333.9,332.22,333.48,177759.0,332.88,333.9,332.22,333.48,177759.0
2021-02-22 15:50:00,333.8,336.18,333.01,334.89,251318.0,333.8,336.18,333.01,334.89,251318.0
2021-02-22 15:55:00,335.01,336.44,334.29,335.79,362139.0,335.01,336.44,334.29,335.79,362139.0
2021-02-23 09:30:00,315.19,317.35,308.87,309.37,780839.0,315.19,317.35,308.87,309.37,780839.0
2021-02-23 09:35:00,309.13,311.0,303.8,304.73,471460.0,309.13,311.0,303.8,304.73,471460.0
2021-02-23 09:40:00,304.7,305.45,290.0,290.49,605434.0,304.7,305.45,290.0,290.49,605434.0
2021-02-23 09:45:00,290.7,297.85,290.0,294.92,410210.0,290.7,297.85,290.0,294.92,410210.0
2021-02-23 09:50:00,294.58,301.65,294.06,299.55,312526.0,294.58,301.65,294.06,299.55,312526.0
2021-02-23 09:55:00,299.3,305.25,298.0,304.69,317343.0,299.3,305.25,298.0,304.69,317343.0
2021-02-23 10:00:00,304.69,307.11,303.22,306.19,338718.0,304.69,307.11,303.22,306.19,338718.0
2021-02-23 10:05:00,306.38,309.92,305.0,308.12,320172.0,306.38,309.92,305.0,308.12,320172.0
2021-02-23 10:10:00,308.35,311.24,307.35,309.69,325926.0,308.35,311.24,307.35,309.69,325926.0
2021-02-23 10:15:00,309.45,312.0,308.41,311.27,242648.0,309.45,312.0,308.41,311.27,242648.0
2021-02-23 10:20:00,311.27,313.63,309.1,313.2,217592.0,311.27,313.63,309.1,313.2,217592.0
2021-02-23 10:25:00,313.0,315.44,312.17,313.45,259183.0,313.0,315.44,312.17,313.45,259183.0
2021-02-23 10:30:00,313.52,313.56,308.61,310.31,170508.0,313.52,313.56,308.61,310.31,170508.0
2021-02-23 10:35:00,310.15,311.75,309.05,311.08,155591.0,310.15,311.75,309.05,311.08,155591.0
2021-02-23 10:40:00,311.11,313.49,310.5,312.7,120889.0,311.11,313.49,310.5,312.7,120889.0
2021-02-23 10:45:00,312.51,317.21,311.71,316.72,200559.0,312.51,317.21,311.71,316.72,200559.0
2021-02-23 10:50:00,316.8,317.09,314.75,316.4,199128.0,316.8,317.09,314.75,316.4,199128.0
2021-02-23 10:55:00,316.22,316.71,314.67,315.01,140839.0,316.22,316.71,314.67,315.01,140839.0
2021-02-23 11:00:00,315.13,317.0,314.5,316.71,225923.0,315.13,317.0,314.5,316.71,225923.0
2021-02-23 11:05:00,316.43,316.8,314.15,314.44,127523.0,316.43,316.8,314.15,314.44,127523.0
2021-02-23 11:10:00,314.43,315.16,311.54,314.32,175461.0,314.43,315.16,311.54,314.32,175461.0
2021-02-23 11:15:00,314.34,314.89,312.63,313.14,152346.0,314.34,314.89,312.63,313.14,152346.0
2021-02-23 11:20:00,313.14,313.14,311.22,311.74,153307.0,313.14,313.14,311.22,311.74,153307.0
2021-02-23 11:25:00,311.59,312.14,310.87,312.14,161205.0,311.59,312.14,310.87,312.14,161205.0
2021-02-23 11:30:00,311.98,313.94,311.5,313.65,98349.0,311.98,313.94,311.5,313.65,98349.0
2021-02-23 11:35:00,313.77,314.15,311.3,311.3,109438.0,313.77,314.15,311.3,311.3,109438.0
2021-02-23 11:40:00,311.53,311.68,309.11,309.14,126686.0,311.53,311.68,309.11,309.14,126686.0
2021-02-23 11:45:00,309.14,310.76,309.14,310.15,118393.0,309.14,310.76,309.14,310.15,118393.0
2021-02-23 11:50:00,310.1,311.45,309.6,310.12,101109.0,310.1,311.45,309.6,310.12,101109.0
2021-02-23 11:55:00,310.2,310.39,309.4,309.41,72784.0,310.2,310.39,309.4,309.41,72784.0
2021-02-23 12:00:00,309.48,309.48,307.57,308.11,145174.0,309.48,309.48,307.57,308.11,145174.0
2021-02-23 12:05:00,308.09,309.39,307.74,307.79,74936.0,308.09,309.39,307.74,307.79,74936.0
2021-02-23 12:10:00,307.79,308.46,307.36,307.94,135901.0,307.79,308.46,307.36,307.94,135901.0
2021-02-23 12:15:00,307.9,310.84,307.28,310.01,99148.0,307.9,310.84,307.28,310.01,99148.0
2021-02-23 12:20:00,310.02,310.12,308.51,309.25,63897.0,310.02,310.12,308.51,309.25,63897.0
2021-02-23 12:25:00,309.39,310.27,308.9,310.09,62570.0,309.39,310.27,308.9,310.09,62570.0
2021-02-23 12:30:00,310.15,310.33,309.12,309.42,64290.0,310.15,310.33,309.12,309.42,64290.0
2021-02-23 12:35:00,309.44,309.44,306.87,307.01,87308.0,309.44,309.44,306.87,307.01,87308.0
2021-02-23 12:40:00,306.98,307.14,305.62,306.88,152099.0,306.98,307.14,305.62,306.88,152099.0
2021-02-23 12:45:00,306.97,308.44,306.68,307.33,66559.0,306.97,308.44,306.68,307.33,66559.0
2021-02-23 12:50:00,307.12,309.28,307.0,309.18,52902.0,307.12,309.28,307.0,309.18,52902.0
2021-02-23 12:55:00,309.21,309.21,307.0,307.13,56053.0,309.21,309.21,307.0,307.13,56053.0
2021-02-23 13:00:00,307.22,309.52,307.0,307.7,49715.0,307.22,309.52,307.0,307.7,49715.0
2021-02-23 13:05:00,307.73,308.0,307.18,307.61,31514.0,307.73,308.0,307.18,307.61,31514.0
2021-02-23 13:10:00,307.81,309.58,307.56,309.15,58786.0,307.81,309.58,307.56,309.15,58786.0
2021-02-23 13:15:00,309.4,309.47,308.41,309.26,70320.0,309.4,309.47,308.41,309.26,70320.0
2021-02-23 13:20:00,309.12,310.75,308.68,310.25,70980.0,309.12,310.75,308.68,310.25,70980.0
2021-02-23 13:25:00,310.46,310.9,308.89,309.94,76977.0,310.46,310.9,308.89,309.94,76977.0
2021-02-23 13:30:00,309.86,311.5,309.52,311.47,79081.0,309.86,311.5,309.52,311.47,79081.0
2021-02-23 13:35:00,311.34,311.5,310.58,311.04,43865.0,311.34,311.5,310.58,311.04,43865.0
2021-02-23 13:40:00,311.01,311.25,309.69,310.5,76163.0,311.01,311.25,309.69,310.5,76163.0
2021-02-23 13:45:00,310.38,311.2,308.87,308.93,54721.0,310.38,311.2,308.87,308.93,54721.0
2021-02-23 13:50:00,308.85,309.48,308.3,309.03,43084.0,308.85,309.48,308.3,309.03,43084.0
2021-02-23 13:55:00,309.1,310.08,308.46,309.2,52085.0,309.1,310.08,308.46,309.2,52085.0
2021-02-23 14:00:00,309.09,309.09,308.0,308.01,54028.0,309.09,309.09,308.0,308.01,54028.0
2021-02-23 14:05:00,308.11,308.93,307.59,308.73,40331.0,308.11,308.93,307.59,308.73,40331.0
2021-02-23 14:10:00,308.62,309.86,308.49,309.06,56210.0,308.62,309.86,308.49,309.06,56210.0
2021-02-23 14:15:00,309.02,310.31,309.02,310.02,61452.0,309.02,310.31,309.02,310.02,61452.0
2021-02-23 14:20:00,309.97,310.49,309.43,310.41,61263.0,309.97,310.49,309.43,310.41,61263.0
2021-02-23 14:25:00,310.3,312.5,310.3,312.02,75918.0,310.3,312.5,310.3,312.02,75918.0
2021-02-23 14:30:00,312.09,312.88,311.18,312.24,74667.0,312.09,312.88,311.18,312.24,74667.0
2021-02-23 14:35:00,312.1,313.67,311.83,312.01,88016.0,312.1,313.67,311.83,312.01,88016.0
2021-02-23 14:40:00,311.82,312.42,310.91,311.16,50607.0,311.82,312.42,310.91,311.16,50607.0
2021-02-23 14:45:00,311.05,312.2,310.94,311.41,36606.0,311.05,312.2,310.94,311.41,36606.0
2021-02-23 14:50:00,311.41,311.62,310.3,311.15,43996.0,311.41,311.62,310.3,311.15,43996.0
2021-02-23 14:55:00,311.24,311.64,310.62,311.32,39089.0,311.24,311.64,310.62,311.32,39089.0
2021-02-23 15:00:00,311.53,312.8,311.18,312.37,63686.0,311.53,312.8,311.18,312.37,63686.0
2021-02-23 15:05:00,312.47,315.1,312.39,314.78,92602.0,312.47,315.1,312.39,314.78,92602.0
2021-02-23 15:10:00,314.88,316.4,314.14,316.4,172353.0,314.88,316.4,314.14,316.4,172353.0
2021-02-23 15:15:00,316.26,316.75,315.55,316.7,126533.0,316.26,316.75,315.55,316.7,126533.0
2021-02-23 15:20:00,316.72,319.83,316.57,319.83,219291.0,316.72,319.83,316.57,319.83,219291.0
2021-02-23 15:25:00,319.86,322.0,319.03,321.92,225160.0,319.86,322.0,319.03,321.92,225160.0
2021-02-23 15:30:00,321.96,322.25,319.91,321.56,181591.0,321.96,322.25,319.91,321.56,181591.0
2021-02-23 15:35:00,321.73,322.29,321.24,321.37,153184.0,321.73,322.29,321.24,321.37,153184.0
2021-02-23 15:40:00,321.38,322.24,320.06,320.7,134897.0,321.38,322.24,320.06,320.7,134897.0
2021-02-23 15:45:00,320.72,321.62,320.34,321.62,124156.0,320.72,321.62,320.34,321.62,124156.0
2021-02-23 15:50:00,321.71,324.8,321.47,324.53,308498.0,321.71,324.8,321.47,324.53,308498.0
2021-02-23 15:55:00,324.47,324.52,322.45,322.61,278183.0,324.47,324.52,322.45,322.61,278183.0
2021-02-24 09:30:00,309.75,313.5,307.0,307.01,582054.0,309.75,313.5,307.0,307.01,582054.0
2021-02-24 09:35:00,307.0,311.73,304.01,309.79,334770.0,307.0,311.73,304.01,309.79,334770.0
2021-02-24 09:40:00,309.6,310.0,304.8,306.3,199466.0,309.6,310.0,304.8,306.3,199466.0
2021-02-24 09:45:00,306.21,311.99,305.01,310.69,204226.0,306.21,311.99,305.01,310.69,204226.0
2021-02-24 09:50:00,310.68,310.87,306.36,306.37,174047.0,310.68,310.87,306.36,306.37,174047.0
2021-02-24 09:55:00,306.33,308.43,302.73,304.07,403404.0,306.33,308.43,302.73,304.07,403404.0
2021-02-24 10:00:00,303.95,305.37,300.0,300.54,292210.0,303.95,305.37,300.0,300.54,292210.0
2021-02-24 10:05:00,300.71,303.53,300.0,301.47,181337.0,300.71,303.53,300.0,301.47,181337.0
2021-02-24 10:10:00,301.23,304.57,300.53,302.88,170340.0,301.23,304.57,300.53,302.88,170340.0
2021-02-24 10:15:00,302.9,305.0,302.78,304.16,140973.0,302.9,305.0,302.78,304.16,140973.0
2021-02-24 10:20:00,303.98,305.79,303.23,305.67,134608.0,303.98,305.79,303.23,305.67,134608.0
2021-02-24 10:25:00,305.64,308.0,305.11,306.47,165741.0,305.64,308.0,305.11,306.47,165741.0
2021-02-24 10:30:00,306.57,308.85,305.51,307.63,111141.0,306.57,308.85,305.51,307.63,111141.0
2021-02-24 10:35:00,307.31,308.05,306.57,307.01,82730.0,307.31,308.05,306.57,307.01,82730.0
2021-02-24 10:40:00,307.0,307.43,305.5,306.76,103347.0,307.0,307.43,305.5,306.76,103347.0
2021-02-24 10:45:00,306.8,308.36,306.11,307.4,94551.0,306.8,308.36,306.11,307.4,94551.0
2021-02-24 10:50:00,307.3,307.48,306.0,306.85,102113.0,307.3,307.48,306.0,306.85,102113.0
2021-02-24 10:55:00,306.73,307.99,306.62,307.7,84980.0,306.73,307.99,306.62,307.7,84980.0
2021-02-24 11:00:00,307.4,308.81,307.4,308.17,108359.0,307.4,308.81,307.4,308.17,108359.0
2021-02-24 11:05:00,308.28,308.41,306.64,307.39,87882.0,308.28,308.41,306.64,307.39,87882.0
2021-02-24 11:10:00,307.39,307.77,306.69,306.89,82668.0,307.39,307.77,306.69,306.89,82668.0
2021-02-24 11:15:00,306.89,307.37,305.39,305.75,110878.0,306.89,307.37,305.39,305.75,110878.0
2021-02-24 11:20:00,305.74,309.47,305.74,309.42,160557.0,305.74,309.47,305.74,309.42,160557.0
2021-02-24 11:25:00,309.33,310.48,309.11,309.33,162523.0,309.33,310.48,309.11,309.33,162523.0
2021-02-24 11:30:00,309.27,311.26,309.18,310.45,107245.0,309.27,311.26,309.18,310.45,107245.0
2021-02-24 11:35:00,310.46,311.98,309.46,310.45,106574.0,310.46,311.98,309.46,310.45,106574.0
2021-02-24 11:40:00,310.39,310.48,309.11,309.68,109491.0,310.39,310.48,309.11,309.68,109491.0
2021-02-24 11:45:00,309.69,310.41,308.66,310.11,90303.0,309.69,310.41,308.66,310.11,90303.0
2021-02-24 11:50:00,310.02,310.43,309.46,309.76,68081.0,310.02,310.43,309.46,309.76,68081.0
2021-02-24 11:55:00,309.73,310.72,309.53,310.05,63198.0,309.73,310.72,309.53,310.05,63198.0
2021-02-24 12:00:00,309.82,312.3,309.49,311.98,71733.0,309.82,312.3,309.49,311.98,71733.0
2021-02-24 12:05:00,311.98,312.8,311.39,312.32,83895.0,311.98,312.8,311.39,312.32,83895.0
2021-02-24 12:10:00,312.35,312.64,310.71,311.57,70304.0,312.35,312.64,310.71,311.57,70304.0
2021-02-24 12:15:00,311.5,313.29,311.5,312.25,107766.0,311.5,313.29,311.5,312.25,107766.0
2021-02-24 12:20:00,312.04,312.05,310.81,311.16,39122.0,312.04,312.05,310.81,311.16,39122.0
2021-02-24 12:25:00,311.06,311.36,310.61,310.91,46013.0,311.06,311.36,310.61,310.91,46013.0
2021-02-24 12:30:00,310.87,311.4,310.68,311.07,58659.0,310.87,311.4,310.68,311.07,58659.0
2021-02-24 12:35:00,311.07,311.54,310.75,310.81,41203.0,311.07,311.54,310.75,310.81,41203.0
2021-02-24 12:40:00,310.73,310.9,308.01,308.01,72863.0,310.73,310.9,308.01,308.01,72863.0
2021-02-24 12:45:00,308.15,309.79,307.65,309.61,87702.0,308.15,309.79,307.65,309.61,87702.0
2021-02-24 12:50:00,309.59,310.3,309.49,309.91,62499.0,309.59,310.3,309.49,309.91,62499.0
2021-02-24 12:55:00,309.92,309.92,308.52,308.67,50579.0,309.92,309.92,308.52,308.67,50579.0
2021-02-24 13:00:00,308.66,309.29,305.43,305.58,91263.0,308.66,309.29,305.43,305.58,91263.0
2021-02-24 13:05:00,305.5,308.53,305.17,307.71,110673.0,305.5,308.53,305.17,307.71,110673.0
2021-02-24 13:10:00,307.51,307.66,306.67,307.24,36148.0,307.51,307.66,306.67,307.24,36148.0
2021-02-24 13:15:00,307.27,308.5,307.13,308.1,51795.0,307.27,308.5,307.13,308.1,51795.0
2021-02-24 13:20:00,308.17,308.97,307.43,307.64,51813.0,308.17,308.97,307.43,307.64,51813.0
2021-02-24 13:25:00,307.63,308.2,307.41,307.7,34363.0,307.63,308.2,307.41,307.7,34363.0
2021-02-24 13:30:00,307.69,308.36,306.88,307.56,41409.0,307.69,308.36,306.88,307.56,41409.0
2021-02-24 13:35:00,307.53,307.68,306.83,306.97,44271.0,307.53,307.68,306.83,306.97,44271.0
2021-02-24 13:40:00,306.86,307.5,306.41,306.83,51567.0,306.86,307.5,306.41,306.83,51567.0
2021-02-24 13:45:00,306.66,306.97,306.16,306.2,39888.0,306.66,306.97,306.16,306.2,39888.0
2021-02-24 13:50:00,306.16,307.21,306.0,306.3,49497.0,306.16,307.21,306.0,306.3,49497.0
2021-02-24 13:55:00,306.32,306.84,305.41,305.59,67457.0,306.32,306.84,305.41,305.59,67457.0
2021-02-24 14:00:00,305.49,305.6,304.5,304.61,93083.0,305.49,305.6,304.5,304.61,93083.0
2021-02-24 14:05:00,304.66,305.44,303.9,304.94,64789.0,304.66,305.44,303.9,304.94,64789.0
2021-02-24 14:10:00,305.1,305.35,304.32,304.33,46131.0,305.1,305.35,304.32,304.33,46131.0
2021-02-24 14:15:00,304.35,305.47,304.2,305.2,39828.0,304.35,305.47,304.2,305.2,39828.0
2021-02-24 14:20:00,305.1,305.5,305.0,305.02,32783.0,305.1,305.5,305.0,305.02,32783.0
2021-02-24 14:25:00,305.1,305.33,304.6,304.67,38152.0,305.1,305.33,304.6,304.67,38152.0
2021-02-24 14:30:00,304.65,305.33,304.62,305.11,44438.0,304.65,305.33,304.62,305.11,44438.0
2021-02-24 14:35:00,305.23,305.76,304.94,305.21,48152.0,305.23,305.76,304.94,305.21,48152.0
2021-02-24 14:40:00,305.22,305.46,304.88,304.99,25363.0,305.22,305.46,304.88,304.99,25363.0
2021-02-24 14:45:00,304.98,305.14,304.0,304.1,53251.0,304.98,305.14,304.0,304.1,53251.0
2021-02-24 14:50:00,304.03,304.67,303.83,303.9,72046.0,304.03,304.67,303.83,303.9,72046.0
2021-02-24 14:55:00,303.91,304.9,303.78,304.61,35602.0,303.91,304.9,303.78,304.61,35602.0
2021-02-24 15:00:00,304.67,305.29,304.32,304.96,49202.0,304.67,305.29,304.32,304.96,49202.0
2021-02-24 15:05:00,305.15,305.31,304.46,304.53,41890.0,305.15,305.31,304.46,304.53,41890.0
2021-02-24 15:10:00,304.56,304.72,304.11,304.61,41804.0,304.56,304.72,304.11,304.61,41804.0
2021-02-24 15:15:00,304.69,305.14,304.65,304.81,43324.0,304.69,305.14,304.65,304.81,43324.0
2021-02-24 15:20:00,304.82,305.57,304.65,305.42,61092.0,304.82,305.57,304.65,305.42,61092.0
2021-02-24 15:25:00,305.53,306.73,305.47,306.37,99549.0,305.53,306.73,305.47,306.37,99549.0
2021-02-24 15:30:00,306.37,306.87,305.91,306.27,91237.0,306.37,306.87,305.91,306.27,91237.0
2021-02-24 15:35:00,306.24,306.55,305.36,305.38,87039.0,306.24,306.55,305.36,305.38,87039.0
2021-02-24 15:40:00,305.37,305.41,304.55,304.98,126895.0,305.37,305.41,304.55,304.98,126895.0
2021-02-24 15:45:00,304.97,305.48,303.0,303.16,178177.0,304.97,305.48,303.0,303.16,178177.0
2021-02-24 15:50:00,303.22,303.33,302.58,303.17,226153.0,303.22,303.33,302.58,303.17,226153.0
2021-02-24 15:55:00,303.15,304.25,302.18,304.02,360272.0,303.15,304.25,302.18,304.02,360272.0
2021-02-25 09:30:00,303.0,307.0,299.3,302.39,456132.0,303.0,307.0,299.3,302.39,456132.0
2021-02-25 09:35:00,302.87,309.51,302.86,308.74,215513.0,302.87,309.51,302.86,308.74,215513.0
2021-02-25 09:40:00,308.62,309.3,304.58,304.84,136738.0,308.62,309.3,304.58,304.84,136738.0
2021-02-25 09:45:00,305.23,306.18,303.15,304.31,123298.0,305.23,306.18,303.15,304.31,123298.0
2021-02-25 09:50:00,304.26,305.69,303.25,304.77,117953.0,304.26,305.69,303.25,304.77,117953.0
2021-02-25 09:55:00,304.81,306.33,304.32,305.22,106079.0,304.81,306.33,304.32,305.22,106079.0
2021-02-25 10:00:00,305.58,305.75,302.81,303.88,104939.0,305.58,305.75,302.81,303.88,104939.0
2021-02-25 10:05:00,303.65,304.5,301.5,303.17,119302.0,303.65,304.5,301.5,303.17,119302.0
2021-02-25 10:10:00,303.53,303.53,299.02,300.27,339946.0,303.53,303.53,299.02,300.27,339946.0
2021-02-25 10:15:00,300.54,302.96,300.33,302.62,79654.0,300.54,302.96,300.33,302.62,79654.0
2021-02-25 10:20:00,302.64,304.72,302.5,304.35,97306.0,302.64,304.72,302.5,304.35,97306.0
2021-02-25 10:25:00,304.04,304.11,300.18,301.41,153653.0,304.04,304.11,300.18,301.41,153653.0
2021-02-25 10:30:00,301.41,301.85,299.83,300.0,115514.0,301.41,301.85,299.83,300.0,115514.0
2021-02-25 10:35:00,299.91,301.61,299.5,300.31,120560.0,299.91,301.61,299.5,300.31,120560.0
2021-02-25 10:40:00,300.11,300.73,298.5,300.16,114544.0,300.11,300.73,298.5,300.16,114544.0
2021-02-25 10:45:00,300.0,300.8,299.02,300.01,79812.0,300.0,300.8,299.02,300.01,79812.0
2021-02-25 10:50:00,299.68,300.08,298.26,299.8,115746.0,299.68,300.08,298.26,299.8,115746.0
2021-02-25 10:55:00,299.8,301.02,299.52,300.46,77193.0,299.8,301.02,299.52,300.46,77193.0
2021-02-25 11:00:00,300.38,301.24,299.66,300.67,59667.0,300.38,301.24,299.66,300.67,59667.0
2021-02-25 11:05:00,300.59,302.0,300.0,301.85,51315.0,300.59,302.0,300.0,301.85,51315.0
2021-02-25 11:10:00,302.24,302.48,299.83,300.0,52276.0,302.24,302.48,299.83,300.0,52276.0
2021-02-25 11:15:00,299.98,301.75,299.83,301.17,40450.0,299.98,301.75,299.83,301.17,40450.0
2021-02-25 11:20:00,301.27,301.61,299.98,300.5,32643.0,301.27,301.61,299.98,300.5,32643.0
2021-02-25 11:25:00,300.5,300.79,300.01,300.47,17794.0,300.5,300.79,300.01,300.47,17794.0
2021-02-25 11:30:00,300.49,300.5,298.7,299.43,68224.0,300.49,300.5,298.7,299.43,68224.0
2021-02-25 11:35:00,299.22,299.75,298.12,298.35,88001.0,299.22,299.75,298.12,298.35,88001.0
2021-02-25 11:40:00,298.2,298.24,296.43,296.43,135170.0,298.2,298.24,296.43,296.43,135170.0
2021-02-25 11:45:00,296.35,297.24,295.91,296.97,178125.0,296.35,297.24,295.91,296.97,178125.0
2021-02-25 11:50:00,296.83,298.39,296.0,297.98,106651.0,296.83,298.39,296.0,297.98,106651.0
2021-02-25 11:55:00,298.02,298.14,295.52,295.79,81157.0,298.02,298.14,295.52,295.79,81157.0
2021-02-25 12:00:00,295.64,297.15,295.18,297.15,85940.0,295.64,297.15,295.18,297.15,85940.0
2021-02-25 12:05:00,297.35,297.35,295.05,295.48,46986.0,297.35,297.35,295.05,295.48,46986.0
2021-02-25 12:10:00,295.42,296.76,294.3,295.86,84701.0,295.42,296.76,294.3,295.86,84701.0
2021-02-25 12:15:00,295.55,296.24,294.6,295.25,47581.0,295.55,296.24,294.6,295.25,47581.0
2021-02-25 12:20:00,295.15,295.76,294.18,295.2,62082.0,295.15,295.76,294.18,295.2,62082.0
2021-02-25 12:25:00,295.41,295.42,294.0,294.4,80540.0,295.41,295.42,294.0,294.4,80540.0
2021-02-25 12:30:00,294.41,294.41,291.8,292.49,144126.0,294.41,294.41,291.8,292.49,144126.0
2021-02-25 12:35:00,292.23,292.97,291.31,292.88,72824.0,292.23,292.97,291.31,292.88,72824.0
2021-02-25 12:40:00,292.98,293.61,292.35,292.67,56956.0,292.98,293.61,292.35,292.67,56956.0
2021-02-25 12:45:00,292.69,292.79,291.31,291.32,74124.0,292.69,292.79,291.31,291.32,74124.0
2021-02-25 12:50:00,291.32,291.51,290.06,290.21,116299.0,291.32,291.51,290.06,290.21,116299.0
2021-02-25 12:55:00,290.28,290.42,288.8,289.59,177211.0,290.28,290.42,288.8,289.59,177211.0
2021-02-25 13:00:00,289.55,291.88,289.31,291.18,90916.0,289.55,291.88,289.31,291.18,90916.0
2021-02-25 13:05:00,291.15,293.98,290.87,293.82,47813.0,291.15,293.98,290.87,293.82,47813.0
2021-02-25 13:10:00,293.92,296.89,293.51,296.04,128408.0,293.92,296.89,293.51,296.04,128408.0
2021-02-25 13:15:00,295.79,296.84,295.12,296.78,60418.0,295.79,296.84,295.12,296.78,60418.0
2021-02-25 13:20:00,296.71,297.15,295.0,295.81,54068.0,296.71,297.15,295.0,295.81,54068.0
2021-02-25 13:25:00,295.83,296.32,294.74,295.29,43058.0,295.83,296.32,294.74,295.29,43058.0
2021-02-25 13:30:00,295.47,295.6,293.07,293.65,47127.0,295.47,295.6,293.07,293.65,47127.0
2021-02-25 13:35:00,293.63,293.86,291.85,293.8,104988.0,293.63,293.86,291.85,293.8,104988.0
2021-02-25 13:40:00,293.84,294.43,292.64,294.06,30932.0,293.84,294.43,292.64,294.06,30932.0
2021-02-25 13:45:00,294.44,294.48,293.14,293.62,36282.0,294.44,294.48,293.14,293.62,36282.0
2021-02-25 13:50:00,293.26,293.81,291.06,291.31,47164.0,293.26,293.81,291.06,291.31,47164.0
2021-02-25 13:55:00,291.15,292.55,290.62,292.41,77561.0,291.15,292.55,290.62,292.41,77561.0
2021-02-25 14:00:00,292.32,294.22,291.81,293.79,72720.0,292.32,294.22,291.81,293.79,72720.0
2021-02-25 14:05:00,294.1,296.34,293.55,295.95,137546.0,294.1,296.34,293.55,295.95,137546.0
2021-02-25 14:10:00,295.93,298.0,295.52,297.68,120607.0,295.93,298.0,295.52,297.68,120607.0
2021-02-25 14:15:00,297.88,298.35,297.07,298.12,94415.0,297.88,298.35,297.07,298.12,94415.0
2021-02-25 14:20:00,298.25,298.38,297.22,298.05,67136.0,298.25,298.38,297.22,298.05,67136.0
2021-02-25 14:25:00,298.01,298.87,297.6,298.87,41586.0,298.01,298.87,297.6,298.87,41586.0
2021-02-25 14:30:00,298.65,298.71,297.76,298.2,51393.0,298.65,298.71,297.76,298.2,51393.0
2021-02-25 14:35:00,298.2,298.46,297.29,297.85,71467.0,298.2,298.46,297.29,297.85,71467.0
2021-02-25 14:40:00,297.95,298.45,297.71,298.0,60460.0,297.95,298.45,297.71,298.0,60460.0
2021-02-25 14:45:00,298.03,298.39,297.61,297.75,38655.0,298.03,298.39,297.61,297.75,38655.0
2021-02-25 14:50:00,297.61,298.16,297.3,297.3,128520.0,297.61,298.16,297.3,297.3,128520.0
2021-02-25 14:55:00,297.45,298.0,296.97,297.37,44739.0,297.45,298.0,296.97,297.37,44739.0
2021-02-25 15:00:00,297.27,297.93,295.6,295.61,47086.0,297.27,297.93,295.6,295.61,47086.0
2021-02-25 15:05:00,295.77,296.03,294.02,295.11,66663.0,295.77,296.03,294.02,295.11,66663.0
2021-02-25 15:10:00,295.05,295.96,295.0,295.42,78913.0,295.05,295.96,295.0,295.42,78913.0
2021-02-25 15:15:00,295.47,295.72,294.42,294.93,59411.0,295.47,295.72,294.42,294.93,59411.0
2021-02-25 15:20:00,294.83,295.53,293.07,293.6,49882.0,294.83,295.53,293.07,293.6,49882.0
2021-02-25 15:25:00,293.53,295.09,293.49,294.28,58073.0,293.53,295.09,293.49,294.28,58073.0
2021-02-25 15:30:00,294.25,294.73,292.62,292.7,75156.0,294.25,294.73,292.62,292.7,75156.0
2021-02-25 15:35:00,292.69,293.0,290.01,292.53,142601.0,292.69,293.0,290.01,292.53,142601.0
2021-02-25 15:40:00,292.49,292.86,291.63,291.95,250173.0,292.49,292.86,291.63,291.95,250173.0
2021-02-25 15:45:00,291.95,294.81,291.9,294.77,151127.0,291.95,294.81,291.9,294.77,151127.0
2021-02-25 15:50:00,294.78,296.38,293.55,295.0,328735.0,294.78,296.38,293.55,295.0,328735.0
2021-02-25 15:55:00,295.0,295.3,293.4,293.98,469329.0,295.0,295.3,293.4,293.98,469329.0
2021-02-26 09:30:00,288.66,295.49,288.5,292.83,412594.0,288.66,295.49,288.5,292.83,412594.0
2021-02-26 09:35:00,292.88,294.13,290.5,293.64,232021.0,292.88,294.13,290.5,293.64,232021.0
2021-02-26 09:40:00,293.8,294.74,287.22,289.59,312931.0,293.8,294.74,287.22,289.59,312931.0
2021-02-26 09:45:00,289.59,289.74,283.13,283.8,341424.0,289.59,289.74,283.13,283.8,341424.0
2021-02-26 09:50:00,284.07,285.99,279.28,280.42,380219.0,284.07,285.99,279.28,280.42,380219.0
2021-02-26 09:55:00,280.33,280.99,277.68,277.68,428043.0,280.33,280.99,277.68,277.68,428043.0
2021-02-26 10:00:00,277.5,280.75,274.83,279.31,399668.0,277.5,280.75,274.83,279.31,399668.0
2021-02-26 10:05:00,279.14,279.53,274.8,274.8,320995.0,279.14,279.53,274.8,274.8,320995.0
2021-02-26 10:10:00,274.8,278.63,274.18,277.45,279307.0,274.8,278.63,274.18,277.45,279307.0
2021-02-26 10:15:00,277.45,279.63,276.09,279.31,157636.0,277.45,279.63,276.09,279.31,157636.0
2021-02-26 10:20:00,279.25,280.76,276.01,277.67,127567.0,279.25,280.76,276.01,277.67,127567.0
2021-02-26 10:25:00,277.4,279.33,275.1,275.29,156997.0,277.4,279.33,275.1,275.29,156997.0
2021-02-26 10:30:00,275.8,276.83,274.68,276.71,185951.0,275.8,276.83,274.68,276.71,185951.0
2021-02-26 10:35:00,276.54,281.25,275.97,280.82,224347.0,276.54,281.25,275.97,280.82,224347.0
2021-02-26 10:40:00,280.79,283.0,280.57,281.64,181572.0,280.79,283.0,280.57,281.64,181572.0
2021-02-26 10:45:00,281.49,283.01,281.48,282.78,248534.0,281.49,283.01,281.48,282.78,248534.0
2021-02-26 10:50:00,282.67,282.8,280.33,281.81,113838.0,282.67,282.8,280.33,281.81,113838.0
2021-02-26 10:55:00,282.08,286.3,281.82,285.81,254415.0,282.08,286.3,281.82,285.81,254415.0
2021-02-26 11:00:00,286.29,286.33,284.42,285.79,149999.0,286.29,286.33,284.42,285.79,149999.0
2021-02-26 11:05:00,285.7,289.95,285.7,289.78,261229.0,285.7,289.95,285.7,289.78,261229.0
2021-02-26 11:10:00,289.78,289.95,285.38,287.31,217408.0,289.78,289.95,285.38,287.31,217408.0
2021-02-26 11:15:00,287.43,288.76,285.84,286.4,164484.0,287.43,288.76,285.84,286.4,164484.0
2021-02-26 11:20:00,286.53,287.88,286.01,287.88,127614.0,286.53,287.88,286.01,287.88,127614.0
2021-02-26 11:25:00,287.98,288.9,286.6,287.84,115369.0,287.98,288.9,286.6,287.84,115369.0
2021-02-26 11:30:00,287.84,292.92,287.83,292.61,174863.0,287.84,292.92,287.83,292.61,174863.0
2021-02-26 11:35:00,292.5,293.13,291.0,291.85,96538.0,292.5,293.13,291.0,291.85,96538.0
2021-02-26 11:40:00,291.55,292.72,289.29,290.36,107397.0,291.55,292.72,289.29,290.36,107397.0
2021-02-26 11:45:00,290.54,290.58,289.39,289.88,75408.0,290.54,290.58,289.39,289.88,75408.0
2021-02-26 11:50:00,289.83,289.83,287.11,288.69,104297.0,289.83,289.83,287.11,288.69,104297.0
2021-02-26 11:55:00,288.27,289.06,287.01,288.19,58549.0,288.27,289.06,287.01,288.19,58549.0
2021-02-26 12:00:00,288.37,291.26,287.91,290.61,80233.0,288.37,291.26,287.91,290.61,80233.0
2021-02-26 12:05:00,290.48,292.54,290.08,292.54,62209.0,290.48,292.54,290.08,292.54,62209.0
2021-02-26 12:10:00,292.5,293.81,291.0,292.06,101968.0,292.5,293.81,291.0,292.06,101968.0
2021-02-26 12:15:00,292.33,292.5,291.0,292.21,46855.0,292.33,292.5,291.0,292.21,46855.0
2021-02-26 12:20:00,292.24,292.24,290.2,290.51,46253.0,292.24,292.24,290.2,290.51,46253.0
2021-02-26 12:25:00,290.6,291.17,289.35,290.24,60782.0,290.6,291.17,289.35,290.24,60782.0
2021-02-26 12:30:00,290.3,290.71,289.58,289.93,91524.0,290.3,290.71,289.58,289.93,91524.0
2021-02-26 12:35:00,289.98,290.48,289.12,289.96,80090.0,289.98,290.48,289.12,289.96,80090.0
2021-02-26 12:40:00,289.28,290.12,288.4,288.73,73229.0,289.28,290.12,288.4,288.73,73229.0
2021-02-26 12:45:00,288.9,289.18,287.72,288.33,56588.0,288.9,289.18,287.72,288.33,56588.0
2021-02-26 12:50:00,288.51,291.0,287.81,290.55,63538.0,288.51,291.0,287.81,290.55,63538.0
2021-02-26 12:55:00,290.52,290.57,287.88,288.25,45759.0,290.52,290.57,287.88,288.25,45759.0
2021-02-26 13:00:00,288.28,288.56,285.88,286.0,133036.0,288.28,288.56,285.88,286.0,133036.0
2021-02-26 13:05:00,286.13,288.21,285.95,287.68,63066.0,286.13,288.21,285.95,287.68,63066.0
2021-02-26 13:10:00,287.88,287.88,286.95,287.25,44767.0,287.88,287.88,286.95,287.25,44767.0
2021-02-26 13:15:00,287.27,288.43,286.2,288.31,59686.0,287.27,288.43,286.2,288.31,59686.0
2021-02-26 13:20:00,288.32,289.13,287.95,288.31,38637.0,288.32,289.13,287.95,288.31,38637.0
2021-02-26 13:25:00,288.19,288.42,287.41,287.71,31457.0,288.19,288.42,287.41,287.71,31457.0
2021-02-26 13:30:00,288.0,288.22,286.21,286.76,28744.0,288.0,288.22,286.21,286.76,28744.0
2021-02-26 13:35:00,286.63,287.3,285.63,286.22,27486.0,286.63,287.3,285.63,286.22,27486.0
2021-02-26 13:40:00,286.02,286.85,285.76,286.56,14223.0,286.02,286.85,285.76,286.56,14223.0
2021-02-26 13:45:00,286.54,287.59,284.59,286.18,55962.0,286.54,287.59,284.59,286.18,55962.0
2021-02-26 13:50:00,286.13,286.32,285.41,285.65,40468.0,286.13,286.32,285.41,285.65,40468.0
2021-02-26 13:55:00,285.55,286.94,285.12,286.12,40907.0,285.55,286.94,285.12,286.12,40907.0
2021-02-26 14:00:00,286.18,286.71,285.23,285.61,23952.0,286.18,286.71,285.23,285.61,23952.0
2021-02-26 14:05:00,285.16,285.75,284.2,285.23,50540.0,285.16,285.75,284.2,285.23,50540.0
2021-02-26 14:10:00,285.14,286.23,284.86,285.95,36960.0,285.14,286.23,284.86,285.95,36960.0
2021-02-26 14:15:00,285.75,286.44,284.5,284.85,57095.0,285.75,286.44,284.5,284.85,57095.0
2021-02-26 14:20:00,285.0,285.54,283.71,284.75,65514.0,285.0,285.54,283.71,284.75,65514.0
2021-02-26 14:25:00,284.94,284.94,283.85,283.91,61657.0,284.94,284.94,283.85,283.91,61657.0
2021-02-26 14:30:00,284.04,286.58,283.4,286.33,70130.0,284.04,286.58,283.4,286.33,70130.0
2021-02-26 14:35:00,286.23,286.89,285.61,286.13,47255.0,286.23,286.89,285.61,286.13,47255.0
2021-02-26 14:40:00,286.01,286.68,285.0,285.86,25927.0,286.01,286.68,285.0,285.86,25927.0
2021-02-26 14:45:00,285.87,287.16,285.34,286.87,40329.0,285.87,287.16,285.34,286.87,40329.0
2021-02-26 14:50:00,286.87,286.87,285.0,285.04,41765.0,286.87,286.87,285.0,285.04,41765.0
2021-02-26 14:55:00,285.05,285.99,284.59,285.03,63110.0,285.05,285.99,284.59,285.03,63110.0
2021-02-26 15:00:00,285.41,285.97,285.0,285.31,33349.0,285.41,285.97,285.0,285.31,33349.0
2021-02-26 15:05:00,285.03,285.76,284.86,285.51,57082.0,285.03,285.76,284.86,285.51,57082.0
2021-02-26 15:10:00,285.51,285.53,283.73,284.2,49739.0,285.51,285.53,283.73,284.2,49739.0
2021-02-26 15:15:00,284.15,285.21,283.78,284.55,44681.0,284.15,285.21,283.78,284.55,44681.0
2021-02-26 15:20:00,284.57,284.77,283.24,284.16,38258.0,284.57,284.77,283.24,284.16,38258.0
2021-02-26 15:25:00,284.12,284.18,282.62,282.62,48531.0,284.12,284.18,282.62,282.62,48531.0
2021-02-26 15:30:00,282.63,283.28,282.38,282.86,67919.0,282.63,283.28,282.38,282.86,67919.0
2021-02-26 15:35:00,282.96,283.46,282.34,283.23,68169.0,282.96,283.46,282.34,283.23,68169.0
2021-02-26 15:40:00,283.13,285.4,282.99,285.4,85435.0,283.13,285.4,282.99,285.4,85435.0
2021-02-26 15:45:00,285.26,286.77,285.01,285.41,124778.0,285.26,286.77,285.01,285.41,124778.0
2021-02-26 15:50:00,285.3,285.73,283.85,284.11,266170.0,285.3,285.73,283.85,284.11,266170.0
2021-02-26 15:55:00,284.1,286.28,282.13,282.68,746174.0,284.1,286.28,282.13,282.68,746174.0
2021-03-01 09:30:00,303.18,303.9,294.27,296.78,642433.0,303.18,303.9,294.27,296.78,642433.0
2021-03-01 09:35:00,296.75,298.51,295.0,297.37,282178.0,296.75,298.51,295.0,297.37,282178.0
2021-03-01 09:40:00,297.29,299.0,295.5,296.44,171802.0,297.29,299.0,295.5,296.44,171802.0
2021-03-01 09:45:00,296.6,296.61,291.77,292.65,391580.0,296.6,296.61,291.77,292.65,391580.0
2021-03-01 09:50:00,292.8,296.5,291.08,295.21,312332.0,292.8,296.5,291.08,295.21,312332.0
2021-03-01 09:55:00,295.3,296.5,294.1,295.83,151042.0,295.3,296.5,294.1,295.83,151042.0
2021-03-01 10:00:00,296.06,296.54,294.85,296.04,182282.0,296.06,296.54,294.85,296.04,182282.0
2021-03-01 10:05:00,296.05,296.5,293.3,293.48,132722.0,296.05,296.5,293.3,293.48,132722.0
2021-03-01 10:10:00,293.56,294.21,292.22,293.44,133759.0,293.56,294.21,292.22,293.44,133759.0
2021-03-01 10:15:00,293.31,294.33,292.5,293.55,90543.0,293.31,294.33,292.5,293.55,90543.0
2021-03-01 10:20:00,293.35,295.73,293.28,295.34,89921.0,293.35,295.73,293.28,295.34,89921.0
2021-03-01 10:25:00,295.15,295.5,293.6,294.54,67115.0,295.15,295.5,293.6,294.54,67115.0
2021-03-01 10:30:00,294.55,295.8,293.01,295.79,67849.0,294.55,295.8,293.01,295.79,67849.0
2021-03-01 10:35:00,295.84,297.6,295.45,296.22,158838.0,295.84,297.6,295.45,296.22,158838.0
2021-03-01 10:40:00,296.59,297.21,295.63,295.75,43341.0,296.59,297.21,295.63,295.75,43341.0
2021-03-01 10:45:00,295.98,296.39,294.54,295.14,57353.0,295.98,296.39,294.54,295.14,57353.0
2021-03-01 10:50:00,295.29,295.49,293.76,294.5,58444.0,295.29,295.49,293.76,294.5,58444.0
2021-03-01 10:55:00,294.36,294.55,293.0,294.32,87038.0,294.36,294.55,293.0,294.32,87038.0
2021-03-01 11:00:00,294.32,294.92,293.96,294.27,47352.0,294.32,294.92,293.96,294.27,47352.0
2021-03-01 11:05:00,294.3,296.5,294.09,295.67,87444.0,294.3,296.5,294.09,295.67,87444.0
2021-03-01 11:10:00,295.75,297.88,295.66,296.5,135217.0,295.75,297.88,295.66,296.5,135217.0
2021-03-01 11:15:00,296.59,296.99,295.18,295.63,47558.0,296.59,296.99,295.18,295.63,47558.0
2021-03-01 11:20:00,295.79,296.13,295.05,295.48,43638.0,295.79,296.13,295.05,295.48,43638.0
2021-03-01 11:25:00,295.4,295.99,295.02,295.21,52018.0,295.4,295.99,295.02,295.21,52018.0
2021-03-01 11:30:00,295.11,295.86,294.42,295.08,66042.0,295.11,295.86,294.42,295.08,66042.0
2021-03-01 11:35:00,295.09,296.43,294.97,295.47,45721.0,295.09,296.43,294.97,295.47,45721.0
2021-03-01 11:40:00,295.39,296.46,295.36,295.89,31249.0,295.39,296.46,295.36,295.89,31249.0
2021-03-01 11:45:00,295.94,296.36,295.74,295.79,31927.0,295.94,296.36,295.74,295.79,31927.0
2021-03-01 11:50:00,295.68,295.7,294.67,295.03,37751.0,295.68,295.7,294.67,295.03,37751.0
2021-03-01 11:55:00,295.01,295.2,293.96,293.96,62757.0,295.01,295.2,293.96,293.96,62757.0
2021-03-01 12:00:00,294.11,294.25,293.5,293.78,39959.0,294.11,294.25,293.5,293.78,39959.0
2021-03-01 12:05:00,293.7,294.63,293.6,294.01,50966.0,293.7,294.63,293.6,294.01,50966.0
2021-03-01 12:10:00,294.03,294.66,293.65,294.13,39896.0,294.03,294.66,293.65,294.13,39896.0
2021-03-01 12:15:00,294.1,294.84,293.33,294.7,202312.0,294.1,294.84,293.33,294.7,202312.0
2021-03-01 12:20:00,294.67,295.29,294.21,294.43,32577.0,294.67,295.29,294.21,294.43,32577.0
2021-03-01 12:25:00,294.32,295.1,294.18,295.05,20906.0,294.32,295.1,294.18,295.05,20906.0
2021-03-01 12:30:00,294.92,295.69,294.73,295.3,33831.0,294.92,295.69,294.73,295.3,33831.0
2021-03-01 12:35:00,295.4,295.64,294.71,294.72,25256.0,295.4,295.64,294.71,294.72,25256.0
2021-03-01 12:40:00,294.96,295.16,294.64,294.94,22010.0,294.96,295.16,294.64,294.94,22010.0
2021-03-01 12:45:00,294.92,295.7,294.62,295.55,20748.0,294.92,295.7,294.62,295.55,20748.0
2021-03-01 12:50:00,295.46,296.3,295.01,295.8,47319.0,295.46,296.3,295.01,295.8,47319.0
2021-03-01 12:55:00,295.68,295.98,294.04,294.89,58269.0,295.68,295.98,294.04,294.89,58269.0
2021-03-01 13:00:00,294.94,294.94,293.99,294.5,14857.0,294.94,294.94,293.99,294.5,14857.0
2021-03-01 13:05:00,294.66,294.66,293.75,293.76,14321.0,294.66,294.66,293.75,293.76,14321.0
2021-03-01 13:10:00,293.64,294.18,293.38,293.41,46053.0,293.64,294.18,293.38,293.41,46053.0
2021-03-01 13:15:00,293.54,293.95,293.51,293.61,20746.0,293.54,293.95,293.51,293.61,20746.0
2021-03-01 13:20:00,293.66,294.43,293.31,293.71,28467.0,293.66,294.43,293.31,293.71,28467.0
2021-03-01 13:25:00,293.56,293.84,292.91,293.16,53184.0,293.56,293.84,292.91,293.16,53184.0
2021-03-01 13:30:00,293.34,293.99,293.0,293.95,27303.0,293.34,293.99,293.0,293.95,27303.0
2021-03-01 13:35:00,293.69,294.12,293.39,293.4,15105.0,293.69,294.12,293.39,293.4,15105.0
2021-03-01 13:40:00,293.27,293.76,293.01,293.64,21479.0,293.27,293.76,293.01,293.64,21479.0
2021-03-01 13:45:00,293.62,293.73,291.64,292.72,66960.0,293.62,293.73,291.64,292.72,66960.0
2021-03-01 13:50:00,292.42,293.47,292.18,292.99,30309.0,292.42,293.47,292.18,292.99,30309.0
2021-03-01 13:55:00,293.0,293.19,292.7,293.0,11340.0,293.0,293.19,292.7,293.0,11340.0
2021-03-01 14:00:00,292.86,293.7,292.61,293.0,29200.0,292.86,293.7,292.61,293.0,29200.0
2021-03-01 14:05:00,292.94,293.73,292.9,293.24,80229.0,292.94,293.73,292.9,293.24,80229.0
2021-03-01 14:10:00,293.39,293.85,293.26,293.53,12354.0,293.39,293.85,293.26,293.53,12354.0
2021-03-01 14:15:00,293.51,294.35,293.27,294.19,18718.0,293.51,294.35,293.27,294.19,18718.0
2021-03-01 14:20:00,294.13,294.25,293.69,293.9,14046.0,294.13,294.25,293.69,293.9,14046.0
2021-03-01 14:25:00,293.88,294.27,293.8,293.92,17692.0,293.88,294.27,293.8,293.92,17692.0
2021-03-01 14:30:00,294.02,294.09,293.8,294.07,9537.0,294.02,294.09,293.8,294.07,9537.0
2021-03-01 14:35:00,294.13,294.3,293.79,294.06,15795.0,294.13,294.3,293.79,294.06,15795.0
2021-03-01 14:40:00,294.0,294.51,293.76,293.99,19506.0,294.0,294.51,293.76,293.99,19506.0
2021-03-01 14:45:00,293.88,294.6,293.55,294.53,21087.0,293.88,294.6,293.55,294.53,21087.0
2021-03-01 14:50:00,294.6,294.84,294.31,294.32,29358.0,294.6,294.84,294.31,294.32,29358.0
2021-03-01 14:55:00,294.34,295.2,294.31,294.92,55160.0,294.34,295.2,294.31,294.92,55160.0
2021-03-01 15:00:00,294.92,295.89,294.92,295.89,44550.0,294.92,295.89,294.92,295.89,44550.0
2021-03-01 15:05:00,296.0,296.5,295.75,296.29,58159.0,296.0,296.5,295.75,296.29,58159.0
2021-03-01 15:10:00,296.32,296.5,295.51,295.8,43464.0,296.32,296.5,295.51,295.8,43464.0
2021-03-01 15:15:00,295.73,296.11,295.11,295.66,27015.0,295.73,296.11,295.11,295.66,27015.0
2021-03-01 15:20:00,295.8,295.88,295.21,295.28,27833.0,295.8,295.88,295.21,295.28,27833.0
2021-03-01 15:25:00,295.22,295.77,294.51,294.77,35844.0,295.22,295.77,294.51,294.77,35844.0
2021-03-01 15:30:00,294.83,295.0,294.5,294.8,23747.0,294.83,295.0,294.5,294.8,23747.0
2021-03-01 15:35:00,294.98,295.0,294.61,294.87,37309.0,294.98,295.0,294.61,294.87,37309.0
2021-03-01 15:40:00,294.82,295.0,294.38,294.8,27366.0,294.82,295.0,294.38,294.8,27366.0
2021-03-01 15:45:00,294.73,295.03,294.27,294.63,52788.0,294.73,295.03,294.27,294.63,52788.0
2021-03-01 15:50:00,294.57,295.27,293.65,294.59,205370.0,294.57,295.27,293.65,294.59,205370.0
2021-03-01 15:55:00,294.65,295.8,294.1,295.79,215716.0,294.65,295.8,294.1,295.79,215716.0
2021-03-02 09:30:00,296.88,298.61,294.0,297.64,252336.0,296.88,298.61,294.0,297.64,252336.0
2021-03-02 09:35:00,297.49,301.28,295.76,300.4,233584.0,297.49,301.28,295.76,300.4,233584.0
2021-03-02 09:40:00,300.54,306.47,299.78,304.4,348621.0,300.54,306.47,299.78,304.4,348621.0
2021-03-02 09:45:00,304.38,305.45,301.67,303.62,216806.0,304.38,305.45,301.67,303.62,216806.0
2021-03-02 09:50:00,303.81,305.05,300.62,301.14,169937.0,303.81,305.05,300.62,301.14,169937.0
2021-03-02 09:55:00,301.6,304.54,301.23,304.46,103322.0,301.6,304.54,301.23,304.46,103322.0
2021-03-02 10:00:00,304.59,307.89,303.48,307.71,289068.0,304.59,307.89,303.48,307.71,289068.0
2021-03-02 10:05:00,307.67,308.5,306.42,307.0,212020.0,307.67,308.5,306.42,307.0,212020.0
2021-03-02 10:10:00,306.96,308.0,304.4,305.0,122815.0,306.96,308.0,304.4,305.0,122815.0
2021-03-02 10:15:00,305.0,305.89,304.18,304.19,113447.0,305.0,305.89,304.18,304.19,113447.0
2021-03-02 10:20:00,304.38,305.78,304.21,304.4,88486.0,304.38,305.78,304.21,304.4,88486.0
2021-03-02 10:25:00,304.64,305.06,303.35,303.72,80647.0,304.64,305.06,303.35,303.72,80647.0
2021-03-02 10:30:00,303.64,303.99,302.1,303.0,75503.0,303.64,303.99,302.1,303.0,75503.0
2021-03-02 10:35:00,302.99,303.6,299.16,299.74,134502.0,302.99,303.6,299.16,299.74,134502.0
2021-03-02 10:40:00,299.87,300.79,299.28,300.52,92637.0,299.87,300.79,299.28,300.52,92637.0
2021-03-02 10:45:00,300.54,302.16,299.22,301.82,86438.0,300.54,302.16,299.22,301.82,86438.0
2021-03-02 10:50:00,301.99,303.08,300.62,303.07,74738.0,301.99,303.08,300.62,303.07,74738.0
2021-03-02 10:55:00,302.98,303.5,302.09,302.32,41798.0,302.98,303.5,302.09,302.32,41798.0
2021-03-02 11:00:00,302.31,302.53,299.42,300.18,73313.0,302.31,302.53,299.42,300.18,73313.0
2021-03-02 11:05:00,300.38,301.28,299.34,299.43,71387.0,300.38,301.28,299.34,299.43,71387.0
2021-03-02 11:10:00,299.42,299.42,296.78,298.62,109480.0,299.42,299.42,296.78,298.62,109480.0
2021-03-02 11:15:00,298.6,298.77,297.03,298.43,55146.0,298.6,298.77,297.03,298.43,55146.0
2021-03-02 11:20:00,298.57,299.11,296.77,297.13,57277.0,298.57,299.11,296.77,297.13,57277.0
2021-03-02 11:25:00,297.13,299.15,296.94,299.0,62406.0,297.13,299.15,296.94,299.0,62406.0
2021-03-02 11:30:00,298.97,299.32,297.35,297.89,48403.0,298.97,299.32,297.35,297.89,48403.0
2021-03-02 11:35:00,298.06,298.13,297.06,297.68,26655.0,298.06,298.13,297.06,297.68,26655.0
2021-03-02 11:40:00,297.53,297.54,296.21,297.39,76522.0,297.53,297.54,296.21,297.39,76522.0
2021-03-02 11:45:00,297.12,299.21,296.46,298.93,44454.0,297.12,299.21,296.46,298.93,44454.0
2021-03-02 11:50:00,298.77,299.2,297.97,298.71,72087.0,298.77,299.2,297.97,298.71,72087.0
2021-03-02 11:55:00,298.83,299.16,298.38,298.48,49051.0,298.83,299.16,298.38,298.48,49051.0
2021-03-02 12:00:00,298.4,298.7,297.25,298.28,73857.0,298.4,298.7,297.25,298.28,73857.0
2021-03-02 12:05:00,298.22,298.8,297.9,297.9,27601.0,298.22,298.8,297.9,297.9,27601.0
2021-03-02 12:10:00,297.89,298.42,297.67,297.76,23275.0,297.89,298.42,297.67,297.76,23275.0
2021-03-02 12:15:00,297.81,298.94,297.32,298.56,34711.0,297.81,298.94,297.32,298.56,34711.0
2021-03-02 12:20:00,298.57,300.54,298.39,300.17,92372.0,298.57,300.54,298.39,300.17,92372.0
2021-03-02 12:25:00,300.29,300.57,299.7,299.77,30848.0,300.29,300.57,299.7,299.77,30848.0
2021-03-02 12:30:00,300.0,300.64,299.77,300.37,29200.0,300.0,300.64,299.77,300.37,29200.0
2021-03-02 12:35:00,300.47,302.78,300.43,302.22,65255.0,300.47,302.78,300.43,302.22,65255.0
2021-03-02 12:40:00,302.07,302.45,301.0,301.03,35523.0,302.07,302.45,301.0,301.03,35523.0
2021-03-02 12:45:00,301.01,301.45,300.13,300.55,32724.0,301.01,301.45,300.13,300.55,32724.0
2021-03-02 12:50:00,300.64,301.0,300.13,300.39,29493.0,300.64,301.0,300.13,300.39,29493.0
2021-03-02 12:55:00,300.31,300.64,299.17,299.27,25524.0,300.31,300.64,299.17,299.27,25524.0
2021-03-02 13:00:00,299.22,300.59,299.18,300.46,29250.0,299.22,300.59,299.18,300.46,29250.0
2021-03-02 13:05:00,300.6,300.86,300.12,300.44,28510.0,300.6,300.86,300.12,300.44,28510.0
2021-03-02 13:10:00,300.59,300.87,300.16,300.85,29029.0,300.59,300.87,300.16,300.85,29029.0
2021-03-02 13:15:00,300.84,301.32,300.61,300.75,27254.0,300.84,301.32,300.61,300.75,27254.0
2021-03-02 13:20:00,300.54,301.04,300.11,301.04,13772.0,300.54,301.04,300.11,301.04,13772.0
2021-03-02 13:25:00,301.02,301.21,299.8,300.32,21844.0,301.02,301.21,299.8,300.32,21844.0
2021-03-02 13:30:00,300.32,301.32,300.13,300.69,20192.0,300.32,301.32,300.13,300.69,20192.0
2021-03-02 13:35:00,300.8,301.18,300.3,300.98,14967.0,300.8,301.18,300.3,300.98,14967.0
2021-03-02 13:40:00,300.98,301.92,300.55,301.47,29083.0,300.98,301.92,300.55,301.47,29083.0
2021-03-02 13:45:00,301.59,302.51,301.38,302.09,36504.0,301.59,302.51,301.38,302.09,36504.0
2021-03-02 13:50:00,302.13,303.0,301.81,301.99,76841.0,302.13,303.0,301.81,301.99,76841.0
2021-03-02 13:55:00,301.99,302.05,301.3,301.99,29633.0,301.99,302.05,301.3,301.99,29633.0
2021-03-02 14:00:00,302.2,302.56,301.26,301.57,38540.0,302.2,302.56,301.26,301.57,38540.0
2021-03-02 14:05:00,301.33,301.43,299.79,299.85,47640.0,301.33,301.43,299.79,299.85,47640.0
2021-03-02 14:10:00,299.96,300.2,298.2,298.55,65438.0,299.96,300.2,298.2,298.55,65438.0
2021-03-02 14:15:00,298.53,298.84,297.73,298.79,52494.0,298.53,298.84,297.73,298.79,52494.0
2021-03-02 14:20:00,298.75,299.84,298.56,299.18,42682.0,298.75,299.84,298.56,299.18,42682.0
2021-03-02 14:25:00,299.41,299.41,298.34,299.02,40033.0,299.41,299.41,298.34,299.02,40033.0
2021-03-02 14:30:00,298.84,299.83,298.83,299.33,19896.0,298.84,299.83,298.83,299.33,19896.0
2021-03-02 14:35:00,299.38,299.98,299.13,299.78,14414.0,299.38,299.98,299.13,299.78,14414.0
2021-03-02 14:40:00,299.63,299.98,299.33,299.52,15132.0,299.63,299.98,299.33,299.52,15132.0
2021-03-02 14:45:00,299.61,300.52,299.25,300.43,19635.0,299.61,300.52,299.25,300.43,19635.0
2021-03-02 14:50:00,300.39,301.13,299.78,301.13,35819.0,300.39,301.13,299.78,301.13,35819.0
2021-03-02 14:55:00,300.9,301.29,300.5,300.51,18074.0,300.9,301.29,300.5,300.51,18074.0
2021-03-02 15:00:00,300.82,301.26,300.25,300.53,23535.0,300.82,301.26,300.25,300.53,23535.0
2021-03-02 15:05:00,300.47,300.77,300.18,300.46,10055.0,300.47,300.77,300.18,300.46,10055.0
2021-03-02 15:10:00,300.53,300.94,300.18,300.44,22012.0,300.53,300.94,300.18,300.44,22012.0
2021-03-02 15:15:00,300.35,300.39,299.36,299.97,38490.0,300.35,300.39,299.36,299.97,38490.0
2021-03-02 15:20:00,299.88,300.3,299.15,299.73,26965.0,299.88,300.3,299.15,299.73,26965.0
2021-03-02 15:25:00,299.67,300.4,299.38,300.05,23517.0,299.67,300.4,299.38,300.05,23517.0
2021-03-02 15:30:00,300.09,300.87,299.53,300.52,25401.0,300.09,300.87,299.53,300.52,25401.0
2021-03-02 15:35:00,300.05,300.8,300.05,300.3,27140.0,300.05,300.8,300.05,300.3,27140.0
2021-03-02 15:40:00,300.17,300.37,299.3,300.37,45492.0,300.17,300.37,299.3,300.37,45492.0
2021-03-02 15:45:00,300.25,300.7,300.02,300.48,52204.0,300.25,300.7,300.02,300.48,52204.0
2021-03-02 15:50:00,300.48,300.9,299.5,300.77,204912.0,300.48,300.9,299.5,300.77,204912.0
2021-03-02 15:55:00,300.61,302.09,300.61,302.09,407164.0,300.61,302.09,300.61,302.09,407164.0
2021-03-03 09:30:00,304.12,311.18,304.12,306.3,398946.0,304.12,311.18,304.12,306.3,398946.0
2021-03-03 09:35:00,306.13,306.14,302.6,304.28,186673.0,306.13,306.14,302.6,304.28,186673.0
2021-03-03 09:40:00,304.46,305.59,302.0,302.41,178966.0,304.46,305.59,302.0,302.41,178966.0
2021-03-03 09:45:00,302.31,304.51,301.1,303.98,136865.0,302.31,304.51,301.1,303.98,136865.0
2021-03-03 09:50:00,304.14,305.26,303.02,303.35,86955.0,304.14,305.26,303.02,303.35,86955.0
2021-03-03 09:55:00,303.19,303.49,298.75,299.65,215813.0,303.19,303.49,298.75,299.65,215813.0
2021-03-03 10:00:00,299.47,300.83,299.05,300.47,66823.0,299.47,300.83,299.05,300.47,66823.0
2021-03-03 10:05:00,300.47,300.49,297.88,299.39,115852.0,300.47,300.49,297.88,299.39,115852.0
2021-03-03 10:10:00,299.45,300.12,296.57,296.6,98353.0,299.45,300.12,296.57,296.6,98353.0
2021-03-03 10:15:00,296.64,297.46,295.7,296.19,105003.0,296.64,297.46,295.7,296.19,105003.0
2021-03-03 10:20:00,296.16,297.02,294.81,296.5,105886.0,296.16,297.02,294.81,296.5,105886.0
2021-03-03 10:25:00,296.6,298.23,294.6,295.26,82696.0,296.6,298.23,294.6,295.26,82696.0
2021-03-03 10:30:00,295.14,296.9,294.2,296.51,53984.0,295.14,296.9,294.2,296.51,53984.0
2021-03-03 10:35:00,296.26,296.8,295.52,296.3,58928.0,296.26,296.8,295.52,296.3,58928.0
2021-03-03 10:40:00,296.14,296.23,293.54,293.78,56740.0,296.14,296.23,293.54,293.78,56740.0
2021-03-03 10:45:00,293.67,295.23,293.19,295.13,76625.0,293.67,295.23,293.19,295.13,76625.0
2021-03-03 10:50:00,295.13,295.45,293.3,293.85,40494.0,295.13,295.45,293.3,293.85,40494.0
2021-03-03 10:55:00,293.65,294.99,292.09,293.66,97001.0,293.65,294.99,292.09,293.66,97001.0
2021-03-03 11:00:00,293.71,295.61,293.59,294.45,50591.0,293.71,295.61,293.59,294.45,50591.0
2021-03-03 11:05:00,294.46,296.1,294.46,295.57,53231.0,294.46,296.1,294.46,295.57,53231.0
2021-03-03 11:10:00,295.45,296.37,295.29,296.23,79247.0,295.45,296.37,295.29,296.23,79247.0
2021-03-03 11:15:00,296.3,296.74,295.03,296.26,69423.0,296.3,296.74,295.03,296.26,69423.0
2021-03-03 11:20:00,296.16,296.5,295.85,296.21,31361.0,296.16,296.5,295.85,296.21,31361.0
2021-03-03 11:25:00,296.36,296.8,295.86,296.55,27817.0,296.36,296.8,295.86,296.55,27817.0
2021-03-03 11:30:00,296.29,296.67,295.39,295.52,35821.0,296.29,296.67,295.39,295.52,35821.0
2021-03-03 11:35:00,295.65,296.06,295.0,295.44,29971.0,295.65,296.06,295.0,295.44,29971.0
2021-03-03 11:40:00,295.44,295.7,294.74,295.04,46429.0,295.44,295.7,294.74,295.04,46429.0
2021-03-03 11:45:00,294.96,295.1,294.28,295.06,31418.0,294.96,295.1,294.28,295.06,31418.0
2021-03-03 11:50:00,294.92,296.13,294.92,295.46,35813.0,294.92,296.13,294.92,295.46,35813.0
2021-03-03 11:55:00,295.36,296.05,293.98,294.06,36338.0,295.36,296.05,293.98,294.06,36338.0
2021-03-03 12:00:00,293.85,294.31,293.66,294.06,18700.0,293.85,294.31,293.66,294.06,18700.0
2021-03-03 12:05:00,293.93,294.19,293.54,293.95,21571.0,293.93,294.19,293.54,293.95,21571.0
2021-03-03 12:10:00,293.94,294.05,293.17,293.72,54423.0,293.94,294.05,293.17,293.72,54423.0
2021-03-03 12:15:00,293.72,293.84,292.74,292.85,86516.0,293.72,293.84,292.74,292.85,86516.0
2021-03-03 12:20:00,292.74,292.97,292.28,292.29,48326.0,292.74,292.97,292.28,292.29,48326.0
2021-03-03 12:25:00,292.2,292.2,290.6,291.67,74034.0,292.2,292.2,290.6,291.67,74034.0
2021-03-03 12:30:00,291.58,292.33,290.88,291.26,65631.0,291.58,292.33,290.88,291.26,65631.0
2021-03-03 12:35:00,291.26,291.59,290.73,290.91,38348.0,291.26,291.59,290.73,290.91,38348.0
2021-03-03 12:40:00,290.75,292.18,290.26,291.09,28462.0,290.75,292.18,290.26,291.09,28462.0
2021-03-03 12:45:00,291.06,291.37,290.69,291.36,23174.0,291.06,291.37,290.69,291.36,23174.0
2021-03-03 12:50:00,291.36,292.05,290.58,290.74,40373.0,291.36,292.05,290.58,290.74,40373.0
2021-03-03 12:55:00,290.75,290.85,289.56,289.93,81411.0,290.75,290.85,289.56,289.93,81411.0
2021-03-03 13:00:00,289.96,290.88,289.75,290.5,26992.0,289.96,290.88,289.75,290.5,26992.0
2021-03-03 13:05:00,290.28,290.61,289.53,289.98,27158.0,290.28,290.61,289.53,289.98,27158.0
2021-03-03 13:10:00,289.9,290.44,289.08,289.43,37358.0,289.9,290.44,289.08,289.43,37358.0
2021-03-03 13:15:00,289.52,290.65,289.35,290.05,40479.0,289.52,290.65,289.35,290.05,40479.0
2021-03-03 13:20:00,290.09,290.33,289.41,289.44,28531.0,290.09,290.33,289.41,289.44,28531.0
2021-03-03 13:25:00,289.48,289.48,288.2,288.29,33173.0,289.48,289.48,288.2,288.29,33173.0
2021-03-03 13:30:00,288.1,289.0,287.32,288.98,61200.0,288.1,289.0,287.32,288.98,61200.0
2021-03-03 13:35:00,288.99,289.01,287.68,287.78,33642.0,288.99,289.01,287.68,287.78,33642.0
2021-03-03 13:40:00,287.99,288.06,287.0,287.16,34668.0,287.99,288.06,287.0,287.16,34668.0
2021-03-03 13:45:00,287.19,287.28,286.01,286.28,60844.0,287.19,287.28,286.01,286.28,60844.0
2021-03-03 13:50:00,286.29,286.8,285.89,286.03,66979.0,286.29,286.8,285.89,286.03,66979.0
2021-03-03 13:55:00,286.03,286.14,284.85,284.94,78825.0,286.03,286.14,284.85,284.94,78825.0
2021-03-03 14:00:00,285.08,285.76,283.33,283.49,108252.0,285.08,285.76,283.33,283.49,108252.0
2021-03-03 14:05:00,283.42,283.84,282.31,283.41,92141.0,283.42,283.84,282.31,283.41,92141.0
2021-03-03 14:10:00,283.42,284.2,283.0,283.14,81781.0,283.42,284.2,283.0,283.14,81781.0
2021-03-03 14:15:00,283.05,283.05,281.17,282.51,101526.0,283.05,283.05,281.17,282.51,101526.0
2021-03-03 14:20:00,282.51,283.15,280.41,280.73,62920.0,282.51,283.15,280.41,280.73,62920.0
2021-03-03 14:25:00,280.54,280.71,279.1,279.53,106481.0,280.54,280.71,279.1,279.53,106481.0
2021-03-03 14:30:00,279.42,280.15,277.78,278.05,73371.0,279.42,280.15,277.78,278.05,73371.0
2021-03-03 14:35:00,277.95,281.35,277.95,280.1,110380.0,277.95,281.35,277.95,280.1,110380.0
2021-03-03 14:40:00,280.21,281.03,279.3,279.51,62171.0,280.21,281.03,279.3,279.51,62171.0
2021-03-03 14:45:00,279.51,279.74,278.19,278.84,84900.0,279.51,279.74,278.19,278.84,84900.0
2021-03-03 14:50:00,278.94,281.17,278.59,280.25,65004.0,278.94,281.17,278.59,280.25,65004.0
2021-03-03 14:55:00,280.55,281.77,280.16,280.8,70731.0,280.55,281.77,280.16,280.8,70731.0
2021-03-03 15:00:00,280.81,280.81,277.67,277.97,144768.0,280.81,280.81,277.67,277.97,144768.0
2021-03-03 15:05:00,277.91,278.3,276.8,276.88,106674.0,277.91,278.3,276.8,276.88,106674.0
2021-03-03 15:10:00,277.07,277.94,274.72,275.0,128858.0,277.07,277.94,274.72,275.0,128858.0
2021-03-03 15:15:00,275.0,276.74,274.26,276.12,107595.0,275.0,276.74,274.26,276.12,107595.0
2021-03-03 15:20:00,276.17,276.18,274.61,275.13,65959.0,276.17,276.18,274.61,275.13,65959.0
2021-03-03 15:25:00,275.17,276.53,274.8,274.82,70546.0,275.17,276.53,274.8,274.82,70546.0
2021-03-03 15:30:00,274.73,275.21,273.11,274.9,103083.0,274.73,275.21,273.11,274.9,103083.0
2021-03-03 15:35:00,274.74,275.51,274.47,274.82,120692.0,274.74,275.51,274.47,274.82,120692.0
2021-03-03 15:40:00,274.73,275.28,274.21,274.21,120919.0,274.73,275.28,274.21,274.21,120919.0
2021-03-03 15:45:00,274.2,274.69,272.76,273.03,185984.0,274.2,274.69,272.76,273.03,185984.0
2021-03-03 15:50:00,272.96,274.52,271.89,274.35,306305.0,272.96,274.52,271.89,274.35,306305.0
2021-03-03 15:55:00,274.2,279.46,274.2,277.66,826165.0,274.2,279.46,274.2,277.66,826165.0
2021-03-04 09:30:00,272.22,278.79,269.35,278.66,445094.0,272.22,278.79,269.35,278.66,445094.0
2021-03-04 09:35:00,278.46,279.16,274.0,277.18,185694.0,278.46,279.16,274.0,277.18,185694.0
2021-03-04 09:40:00,277.11,277.2,272.0,272.38,141326.0,277.11,277.2,272.0,272.38,141326.0
2021-03-04 09:45:00,272.4,272.49,261.9,262.18,587530.0,272.4,272.49,261.9,262.18,587530.0
2021-03-04 09:50:00,262.7,267.5,260.35,267.0,451444.0,262.7,267.5,260.35,267.0,451444.0
2021-03-04 09:55:00,266.99,267.0,262.5,262.99,238060.0,266.99,267.0,262.5,262.99,238060.0
2021-03-04 10:00:00,263.5,266.2,262.24,264.24,227606.0,263.5,266.2,262.24,264.24,227606.0
2021-03-04 10:05:00,264.0,267.42,262.41,263.0,256650.0,264.0,267.42,262.41,263.0,256650.0
2021-03-04 10:10:00,262.76,264.48,261.6,263.69,179873.0,262.76,264.48,261.6,263.69,179873.0
2021-03-04 10:15:00,263.74,265.27,261.12,261.54,177478.0,263.74,265.27,261.12,261.54,177478.0
2021-03-04 10:20:00,261.84,265.5,261.69,265.16,142300.0,261.84,265.5,261.69,265.16,142300.0
2021-03-04 10:25:00,264.89,265.43,263.0,264.71,121078.0,264.89,265.43,263.0,264.71,121078.0
2021-03-04 10:30:00,264.55,266.41,263.51,266.2,85513.0,264.55,266.41,263.51,266.2,85513.0
2021-03-04 10:35:00,266.3,270.15,265.6,270.01,184737.0,266.3,270.15,265.6,270.01,184737.0
2021-03-04 10:40:00,270.49,272.0,267.71,271.35,117171.0,270.49,272.0,267.71,271.35,117171.0
2021-03-04 10:45:00,271.65,274.5,270.68,271.57,150023.0,271.65,274.5,270.68,271.57,150023.0
2021-03-04 10:50:00,271.78,273.49,270.23,271.16,217738.0,271.78,273.49,270.23,271.16,217738.0
2021-03-04 10:55:00,270.98,274.17,269.71,273.15,122045.0,270.98,274.17,269.71,273.15,122045.0
2021-03-04 11:00:00,273.32,274.48,271.5,273.84,127355.0,273.32,274.48,271.5,273.84,127355.0
2021-03-04 11:05:00,273.98,274.35,271.45,271.92,70331.0,273.98,274.35,271.45,271.92,70331.0
2021-03-04 11:10:00,272.09,272.55,269.11,269.76,88173.0,272.09,272.55,269.11,269.76,88173.0
2021-03-04 11:15:00,269.58,271.97,269.2,271.0,81392.0,269.58,271.97,269.2,271.0,81392.0
2021-03-04 11:20:00,271.0,271.82,270.04,270.77,46427.0,271.0,271.82,270.04,270.77,46427.0
2021-03-04 11:25:00,270.73,271.2,268.4,269.34,90824.0,270.73,271.2,268.4,269.34,90824.0
2021-03-04 11:30:00,269.11,271.43,269.11,270.28,85125.0,269.11,271.43,269.11,270.28,85125.0
2021-03-04 11:35:00,270.28,272.79,270.28,272.74,63547.0,270.28,272.79,270.28,272.74,63547.0
2021-03-04 11:40:00,272.74,274.42,272.42,273.73,108190.0,272.74,274.42,272.42,273.73,108190.0
2021-03-04 11:45:00,273.9,276.14,273.57,275.36,149580.0,273.9,276.14,273.57,275.36,149580.0
2021-03-04 11:50:00,275.46,276.34,275.0,275.32,96345.0,275.46,276.34,275.0,275.32,96345.0
2021-03-04 11:55:00,275.66,276.8,274.56,275.9,77749.0,275.66,276.8,274.56,275.9,77749.0
2021-03-04 12:00:00,275.95,277.29,275.0,276.5,94283.0,275.95,277.29,275.0,276.5,94283.0
2021-03-04 12:05:00,276.44,276.7,274.81,274.98,47299.0,276.44,276.7,274.81,274.98,47299.0
2021-03-04 12:10:00,274.92,275.19,272.77,274.14,104639.0,274.92,275.19,272.77,274.14,104639.0
2021-03-04 12:15:00,273.74,276.49,273.73,275.01,65592.0,273.74,276.49,273.73,275.01,65592.0
2021-03-04 12:20:00,275.0,275.73,271.53,271.69,143420.0,275.0,275.73,271.53,271.69,143420.0
2021-03-04 12:25:00,271.89,272.49,268.75,270.4,243635.0,271.89,272.49,268.75,270.4,243635.0
2021-03-04 12:30:00,270.04,270.1,266.66,267.26,180701.0,270.04,270.1,266.66,267.26,180701.0
2021-03-04 12:35:00,267.66,269.29,266.41,269.29,137764.0,267.66,269.29,266.41,269.29,137764.0
2021-03-04 12:40:00,269.29,270.18,266.13,266.2,146734.0,269.29,270.18,266.13,266.2,146734.0
2021-03-04 12:45:00,266.15,266.62,264.13,264.68,121172.0,266.15,266.62,264.13,264.68,121172.0
2021-03-04 12:50:00,264.79,264.94,262.88,263.09,108444.0,264.79,264.94,262.88,263.09,108444.0
2021-03-04 12:55:00,263.08,263.09,260.5,262.66,237354.0,263.08,263.09,260.5,262.66,237354.0
2021-03-04 13:00:00,262.71,264.27,261.49,263.97,79077.0,262.71,264.27,261.49,263.97,79077.0
2021-03-04 13:05:00,263.66,264.0,260.43,261.19,83592.0,263.66,264.0,260.43,261.19,83592.0
2021-03-04 13:10:00,261.27,261.4,259.07,259.37,155504.0,261.27,261.4,259.07,259.37,155504.0
2021-03-04 13:15:00,259.56,261.6,258.77,261.06,148244.0,259.56,261.6,258.77,261.06,148244.0
2021-03-04 13:20:00,261.0,261.36,259.53,260.68,57752.0,261.0,261.36,259.53,260.68,57752.0
2021-03-04 13:25:00,260.85,262.2,259.52,262.18,93269.0,260.85,262.2,259.52,262.18,93269.0
2021-03-04 13:30:00,262.04,262.04,259.81,260.42,60623.0,262.04,262.04,259.81,260.42,60623.0
2021-03-04 13:35:00,260.38,261.68,259.8,260.84,68594.0,260.38,261.68,259.8,260.84,68594.0
2021-03-04 13:40:00,260.73,261.83,259.95,260.37,85186.0,260.73,261.83,259.95,260.37,85186.0
2021-03-04 13:45:00,260.1,260.76,257.5,257.73,118010.0,260.1,260.76,257.5,257.73,118010.0
2021-03-04 13:50:00,257.73,258.22,254.56,256.59,192413.0,257.73,258.22,254.56,256.59,192413.0
2021-03-04 13:55:00,256.56,256.89,254.59,254.86,156483.0,256.56,256.89,254.59,254.86,156483.0
2021-03-04 14:00:00,254.91,256.42,253.54,255.41,126689.0,254.91,256.42,253.54,255.41,126689.0
2021-03-04 14:05:00,255.5,259.3,255.18,259.0,96153.0,255.5,259.3,255.18,259.0,96153.0
2021-03-04 14:10:00,259.0,259.5,257.01,257.38,65605.0,259.0,259.5,257.01,257.38,65605.0
2021-03-04 14:15:00,257.18,257.28,255.0,256.88,78919.0,257.18,257.28,255.0,256.88,78919.0
2021-03-04 14:20:00,256.98,260.4,256.98,260.0,94353.0,256.98,260.4,256.98,260.0,94353.0
2021-03-04 14:25:00,260.4,261.79,259.72,260.76,68921.0,260.4,261.79,259.72,260.76,68921.0
2021-03-04 14:30:00,260.8,261.36,259.52,260.76,56806.0,260.8,261.36,259.52,260.76,56806.0
2021-03-04 14:35:00,260.26,260.5,258.61,259.2,44136.0,260.26,260.5,258.61,259.2,44136.0
2021-03-04 14:40:00,259.16,261.38,258.88,261.38,56922.0,259.16,261.38,258.88,261.38,56922.0
2021-03-04 14:45:00,261.21,263.88,260.78,263.56,104371.0,261.21,263.88,260.78,263.56,104371.0
2021-03-04 14:50:00,263.73,264.99,262.61,264.05,136283.0,263.73,264.99,262.61,264.05,136283.0
2021-03-04 14:55:00,263.94,264.38,262.78,263.4,67411.0,263.94,264.38,262.78,263.4,67411.0
2021-03-04 15:00:00,263.36,264.05,262.11,262.11,61047.0,263.36,264.05,262.11,262.11,61047.0
2021-03-04 15:05:00,262.4,263.52,260.43,260.71,60865.0,262.4,263.52,260.43,260.71,60865.0
2021-03-04 15:10:00,260.46,261.24,259.6,260.45,92572.0,260.46,261.24,259.6,260.45,92572.0
2021-03-04 15:15:00,260.3,261.18,259.6,260.03,61204.0,260.3,261.18,259.6,260.03,61204.0
2021-03-04 15:20:00,260.04,260.72,259.46,259.92,66240.0,260.04,260.72,259.46,259.92,66240.0
2021-03-04 15:25:00,259.99,261.71,259.5,261.25,77607.0,259.99,261.71,259.5,261.25,77607.0
2021-03-04 15:30:00,261.44,262.52,261.01,261.77,71425.0,261.44,262.52,261.01,261.77,71425.0
2021-03-04 15:35:00,261.72,262.16,259.66,260.03,79426.0,261.72,262.16,259.66,260.03,79426.0
2021-03-04 15:40:00,260.21,261.4,259.87,260.92,96516.0,260.21,261.4,259.87,260.92,96516.0
2021-03-04 15:45:00,260.91,262.33,260.4,260.61,83851.0,260.91,262.33,260.4,260.61,83851.0
2021-03-04 15:50:00,260.74,262.7,259.12,260.44,254677.0,260.74,262.7,259.12,260.44,254677.0
2021-03-04 15:55:00,260.37,262.2,259.6,260.59,663107.0,260.37,262.2,259.6,260.59,663107.0
2021-03-05 09:30:00,265.98,271.0,264.1,264.11,481029.0,265.98,271.0,264.1,264.11,481029.0
2021-03-05 09:35:00,264.3,265.17,260.09,260.53,210157.0,264.3,265.17,260.09,260.53,210157.0
2021-03-05 09:40:00,260.8,262.84,258.71,260.44,162658.0,260.8,262.84,258.71,260.44,162658.0
2021-03-05 09:45:00,260.56,260.87,256.46,256.46,148007.0,260.56,260.87,256.46,256.46,148007.0
2021-03-05 09:50:00,256.56,258.16,254.23,254.31,167245.0,256.56,258.16,254.23,254.31,167245.0
2021-03-05 09:55:00,254.47,255.9,251.2,255.03,271915.0,254.47,255.9,251.2,255.03,271915.0
2021-03-05 10:00:00,255.41,255.44,252.1,254.29,137392.0,255.41,255.44,252.1,254.29,137392.0
2021-03-05 10:05:00,253.97,256.28,253.59,253.67,128412.0,253.97,256.28,253.59,253.67,128412.0
2021-03-05 10:10:00,253.7,254.47,248.42,248.97,254522.0,253.7,254.47,248.42,248.97,254522.0
2021-03-05 10:15:00,248.95,251.5,248.43,250.5,193361.0,248.95,251.5,248.43,250.5,193361.0
2021-03-05 10:20:00,250.37,250.98,247.08,247.24,193894.0,250.37,250.98,247.08,247.24,193894.0
2021-03-05 10:25:00,247.38,249.85,246.9,247.24,111170.0,247.38,249.85,246.9,247.24,111170.0
2021-03-05 10:30:00,247.0,247.11,238.0,239.5,488300.0,247.0,247.11,238.0,239.5,488300.0
2021-03-05 10:35:00,239.59,242.72,239.24,242.06,270163.0,239.59,242.72,239.24,242.06,270163.0
2021-03-05 10:40:00,241.87,245.78,241.1,245.21,214930.0,241.87,245.78,241.1,245.21,214930.0
2021-03-05 10:45:00,245.0,245.9,242.86,245.17,225010.0,245.0,245.9,242.86,245.17,225010.0
2021-03-05 10:50:00,245.23,248.88,245.0,248.6,184178.0,245.23,248.88,245.0,248.6,184178.0
2021-03-05 10:55:00,248.69,249.08,245.51,246.15,216668.0,248.69,249.08,245.51,246.15,216668.0
2021-03-05 11:00:00,246.06,247.29,244.41,244.7,184175.0,246.06,247.29,244.41,244.7,184175.0
2021-03-05 11:05:00,244.59,245.9,241.71,242.76,132275.0,244.59,245.9,241.71,242.76,132275.0
2021-03-05 11:10:00,242.95,244.28,241.6,242.73,140986.0,242.95,244.28,241.6,242.73,140986.0
2021-03-05 11:15:00,242.5,242.72,238.52,239.46,266785.0,242.5,242.72,238.52,239.46,266785.0
2021-03-05 11:20:00,239.54,241.03,237.45,237.78,162343.0,239.54,241.03,237.45,237.78,162343.0
2021-03-05 11:25:00,237.37,237.88,233.9,237.2,248410.0,237.37,237.88,233.9,237.2,248410.0
2021-03-05 11:30:00,237.1,243.1,237.09,242.82,350620.0,237.1,243.1,237.09,242.82,350620.0
2021-03-05 11:35:00,242.82,246.46,242.82,245.39,277498.0,242.82,246.46,242.82,245.39,277498.0
2021-03-05 11:40:00,245.46,247.58,244.0,247.47,212170.0,245.46,247.58,244.0,247.47,212170.0
2021-03-05 11:45:00,247.5,248.45,245.62,245.62,138814.0,247.5,248.45,245.62,245.62,138814.0
2021-03-05 11:50:00,245.87,245.99,243.5,244.11,113308.0,245.87,245.99,243.5,244.11,113308.0
2021-03-05 11:55:00,243.77,249.94,243.51,249.73,144253.0,243.77,249.94,243.51,249.73,144253.0
2021-03-05 12:00:00,249.57,249.8,248.0,248.46,104981.0,249.57,249.8,248.0,248.46,104981.0
2021-03-05 12:05:00,248.71,248.95,246.48,246.71,71760.0,248.71,248.95,246.48,246.71,71760.0
2021-03-05 12:10:00,246.89,248.36,246.47,247.81,71015.0,246.89,248.36,246.47,247.81,71015.0
2021-03-05 12:15:00,247.81,250.5,247.45,250.0,101882.0,247.81,250.5,247.45,250.0,101882.0
2021-03-05 12:20:00,250.31,253.75,249.67,253.55,191946.0,250.31,253.75,249.67,253.55,191946.0
2021-03-05 12:25:00,253.44,253.9,251.01,252.29,174682.0,253.44,253.9,251.01,252.29,174682.0
2021-03-05 12:30:00,252.27,254.89,252.15,253.62,191315.0,252.27,254.89,252.15,253.62,191315.0
2021-03-05 12:35:00,253.49,254.89,252.14,254.89,94820.0,253.49,254.89,252.14,254.89,94820.0
2021-03-05 12:40:00,254.88,256.37,254.0,256.23,117362.0,254.88,256.37,254.0,256.23,117362.0
2021-03-05 12:45:00,256.14,256.5,254.85,255.1,107445.0,256.14,256.5,254.85,255.1,107445.0
2021-03-05 12:50:00,255.19,255.29,252.41,252.91,110991.0,255.19,255.29,252.41,252.91,110991.0
2021-03-05 12:55:00,252.51,255.41,252.51,255.41,84977.0,252.51,255.41,252.51,255.41,84977.0
2021-03-05 13:00:00,255.24,256.0,251.64,251.69,201399.0,255.24,256.0,251.64,251.69,201399.0
2021-03-05 13:05:00,251.9,254.99,251.9,254.58,112778.0,251.9,254.99,251.9,254.58,112778.0
2021-03-05 13:10:00,254.6,255.0,253.02,255.0,53629.0,254.6,255.0,253.02,255.0,53629.0
2021-03-05 13:15:00,254.96,258.0,254.82,257.33,116985.0,254.96,258.0,254.82,257.33,116985.0
2021-03-05 13:20:00,257.42,260.59,257.18,259.6,265464.0,257.42,260.59,257.18,259.6,265464.0
2021-03-05 13:25:00,260.17,260.2,256.66,258.06,89152.0,260.17,260.2,256.66,258.06,89152.0
2021-03-05 13:30:00,258.07,258.5,256.74,257.7,58785.0,258.07,258.5,256.74,257.7,58785.0
2021-03-05 13:35:00,257.8,258.49,256.89,258.19,43053.0,257.8,258.49,256.89,258.19,43053.0
2021-03-05 13:40:00,258.26,258.92,256.72,257.23,36695.0,258.26,258.92,256.72,257.23,36695.0
2021-03-05 13:45:00,257.47,257.84,256.22,256.68,28491.0,257.47,257.84,256.22,256.68,28491.0
2021-03-05 13:50:00,256.76,257.7,254.64,254.93,49168.0,256.76,257.7,254.64,254.93,49168.0
2021-03-05 13:55:00,255.12,256.5,254.5,255.96,63268.0,255.12,256.5,254.5,255.96,63268.0
2021-03-05 14:00:00,255.77,257.47,254.75,255.3,33475.0,255.77,257.47,254.75,255.3,33475.0
2021-03-05 14:05:00,255.01,255.53,254.5,255.15,44519.0,255.01,255.53,254.5,255.15,44519.0
2021-03-05 14:10:00,255.02,255.36,254.88,255.12,35611.0,255.02,255.36,254.88,255.12,35611.0
2021-03-05 14:15:00,255.5,255.96,253.26,253.26,44437.0,255.5,255.96,253.26,253.26,44437.0
2021-03-05 14:20:00,253.49,255.0,253.0,254.3,45317.0,253.49,255.0,253.0,254.3,45317.0
2021-03-05 14:25:00,254.7,256.53,254.7,256.23,51199.0,254.7,256.53,254.7,256.23,51199.0
2021-03-05 14:30:00,256.46,257.36,256.1,257.19,35347.0,256.46,257.36,256.1,257.19,35347.0
2021-03-05 14:35:00,257.19,257.34,255.35,255.61,37695.0,257.19,257.34,255.35,255.61,37695.0
2021-03-05 14:40:00,255.86,256.22,255.0,255.7,36458.0,255.86,256.22,255.0,255.7,36458.0
2021-03-05 14:45:00,255.91,256.5,254.89,256.26,35483.0,255.91,256.5,254.89,256.26,35483.0
2021-03-05 14:50:00,256.1,256.85,255.81,256.73,44927.0,256.1,256.85,255.81,256.73,44927.0
2021-03-05 14:55:00,256.73,259.84,256.53,259.25,85346.0,256.73,259.84,256.53,259.25,85346.0
2021-03-05 15:00:00,259.25,260.54,259.06,260.41,135829.0,259.25,260.54,259.06,260.41,135829.0
2021-03-05 15:05:00,260.48,261.0,260.05,260.58,92373.0,260.48,261.0,260.05,260.58,92373.0
2021-03-05 15:10:00,260.67,261.61,260.16,261.4,78768.0,260.67,261.61,260.16,261.4,78768.0
2021-03-05 15:15:00,261.29,262.2,258.21,259.06,88207.0,261.29,262.2,258.21,259.06,88207.0
2021-03-05 15:20:00,259.0,259.19,257.57,258.38,59312.0,259.0,259.19,257.57,258.38,59312.0
2021-03-05 15:25:00,258.12,258.9,257.45,258.38,47537.0,258.12,258.9,257.45,258.38,47537.0
2021-03-05 15:30:00,258.47,259.17,258.15,259.08,45475.0,258.47,259.17,258.15,259.08,45475.0
2021-03-05 15:35:00,258.99,259.4,258.57,259.19,41567.0,258.99,259.4,258.57,259.19,41567.0
2021-03-05 15:40:00,259.18,259.31,258.0,258.46,48900.0,259.18,259.31,258.0,258.46,48900.0
2021-03-05 15:45:00,258.5,259.15,258.0,258.56,52616.0,258.5,259.15,258.0,258.56,52616.0
2021-03-05 15:50:00,258.45,260.0,258.12,260.0,108230.0,258.45,260.0,258.12,260.0,108230.0
2021-03-05 15:55:00,259.84,262.69,259.8,261.72,462450.0,259.84,262.69,259.8,261.72,462450.0
2021-03-08 09:30:00,254.0,254.92,248.82,249.0,342688.0,254.0,254.92,248.82,249.0,342688.0
2021-03-08 09:35:00,249.0,250.39,247.53,249.89,246286.0,249.0,250.39,247.53,249.89,246286.0
2021-03-08 09:40:00,250.1,256.04,250.01,254.26,233777.0,250.1,256.04,250.01,254.26,233777.0
2021-03-08 09:45:00,254.3,255.05,249.0,249.0,199171.0,254.3,255.05,249.0,249.0,199171.0
2021-03-08 09:50:00,249.0,251.4,248.32,250.26,127157.0,249.0,251.4,248.32,250.26,127157.0
2021-03-08 09:55:00,250.3,252.46,248.55,250.27,126471.0,250.3,252.46,248.55,250.27,126471.0
2021-03-08 10:00:00,250.26,250.5,247.0,248.05,127549.0,250.26,250.5,247.0,248.05,127549.0
2021-03-08 10:05:00,247.95,250.23,247.62,250.23,127711.0,247.95,250.23,247.62,250.23,127711.0
2021-03-08 10:10:00,250.15,251.0,248.1,249.94,92482.0,250.15,251.0,248.1,249.94,92482.0
2021-03-08 10:15:00,249.62,252.35,249.02,251.49,100136.0,249.62,252.35,249.02,251.49,100136.0
2021-03-08 10:20:00,251.88,253.31,250.41,250.55,99998.0,251.88,253.31,250.41,250.55,99998.0
2021-03-08 10:25:00,250.74,251.98,249.71,251.61,112403.0,250.74,251.98,249.71,251.61,112403.0
2021-03-08 10:30:00,251.57,253.0,251.4,252.01,72873.0,251.57,253.0,251.4,252.01,72873.0
2021-03-08 10:35:00,252.02,252.79,251.28,251.58,68399.0,252.02,252.79,251.28,251.58,68399.0
2021-03-08 10:40:00,251.79,252.78,251.29,251.75,40458.0,251.79,252.78,251.29,251.75,40458.0
2021-03-08 10:45:00,252.0,252.46,250.74,251.77,46891.0,252.0,252.46,250.74,251.77,46891.0
2021-03-08 10:50:00,251.81,251.81,249.26,249.49,54883.0,251.81,251.81,249.26,249.49,54883.0
2021-03-08 10:55:00,249.5,250.43,249.0,249.11,45612.0,249.5,250.43,249.0,249.11,45612.0
2021-03-08 11:00:00,249.13,250.19,248.5,248.51,47155.0,249.13,250.19,248.5,248.51,47155.0
2021-03-08 11:05:00,248.5,248.81,247.0,247.04,104636.0,248.5,248.81,247.0,247.04,104636.0
2021-03-08 11:10:00,247.18,247.19,246.0,246.03,88895.0,247.18,247.19,246.0,246.03,88895.0
2021-03-08 11:15:00,246.0,247.66,245.26,247.18,81360.0,246.0,247.66,245.26,247.18,81360.0
2021-03-08 11:20:00,247.22,247.45,245.81,247.0,67845.0,247.22,247.45,245.81,247.0,67845.0
2021-03-08 11:25:00,246.76,247.11,245.7,246.04,34166.0,246.76,247.11,245.7,246.04,34166.0
2021-03-08 11:30:00,246.06,246.34,245.61,246.04,51470.0,246.06,246.34,245.61,246.04,51470.0
2021-03-08 11:35:00,245.9,246.19,245.32,245.89,67608.0,245.9,246.19,245.32,245.89,67608.0
2021-03-08 11:40:00,245.94,246.28,244.22,244.24,131687.0,245.94,246.28,244.22,244.24,131687.0
2021-03-08 11:45:00,244.26,245.52,243.95,244.58,95283.0,244.26,245.52,243.95,244.58,95283.0
2021-03-08 11:50:00,244.68,245.66,243.57,245.4,80536.0,244.68,245.66,243.57,245.4,80536.0
2021-03-08 11:55:00,245.57,246.38,245.1,245.25,69282.0,245.57,246.38,245.1,245.25,69282.0
2021-03-08 12:00:00,245.26,246.19,245.0,245.39,44744.0,245.26,246.19,245.0,245.39,44744.0
2021-03-08 12:05:00,245.31,246.72,245.3,245.97,61332.0,245.31,246.72,245.3,245.97,61332.0
2021-03-08 12:10:00,246.1,246.52,245.28,245.97,54105.0,246.1,246.52,245.28,245.97,54105.0
2021-03-08 12:15:00,245.99,246.16,244.28,244.37,55462.0,245.99,246.16,244.28,244.37,55462.0
2021-03-08 12:20:00,244.31,245.9,244.26,245.61,42815.0,244.31,245.9,244.26,245.61,42815.0
2021-03-08 12:25:00,245.59,246.44,245.14,245.31,24128.0,245.59,246.44,245.14,245.31,24128.0
2021-03-08 12:30:00,245.36,245.63,243.8,244.07,34353.0,245.36,245.63,243.8,244.07,34353.0
2021-03-08 12:35:00,244.12,244.47,243.13,243.38,39473.0,244.12,244.47,243.13,243.38,39473.0
2021-03-08 12:40:00,243.24,244.15,243.1,243.65,44561.0,243.24,244.15,243.1,243.65,44561.0
2021-03-08 12:45:00,243.58,244.32,243.32,243.4,33524.0,243.58,244.32,243.32,243.4,33524.0
2021-03-08 12:50:00,243.41,244.38,242.6,242.8,43375.0,243.41,244.38,242.6,242.8,43375.0
2021-03-08 12:55:00,242.76,242.86,242.0,242.07,54773.0,242.76,242.86,242.0,242.07,54773.0
2021-03-08 13:00:00,242.19,242.75,242.05,242.35,38582.0,242.19,242.75,242.05,242.35,38582.0
2021-03-08 13:05:00,242.44,242.51,241.9,242.08,50953.0,242.44,242.51,241.9,242.08,50953.0
2021-03-08 13:10:00,242.14,242.75,241.86,242.56,84922.0,242.14,242.75,241.86,242.56,84922.0
2021-03-08 13:15:00,242.56,242.56,241.0,241.05,71877.0,242.56,242.56,241.0,241.05,71877.0
2021-03-08 13:20:00,241.21,241.58,241.0,241.58,62977.0,241.21,241.58,241.0,241.58,62977.0
2021-03-08 13:25:00,241.66,242.43,241.55,241.98,91068.0,241.66,242.43,241.55,241.98,91068.0
2021-03-08 13:30:00,241.93,241.93,241.0,241.18,39169.0,241.93,241.93,241.0,241.18,39169.0
2021-03-08 13:35:00,241.3,241.91,241.0,241.17,39989.0,241.3,241.91,241.0,241.17,39989.0
2021-03-08 13:40:00,241.03,241.21,240.02,240.1,100074.0,241.03,241.21,240.02,240.1,100074.0
2021-03-08 13:45:00,240.07,240.38,239.0,239.02,57845.0,240.07,240.38,239.0,239.02,57845.0
2021-03-08 13:50:00,239.01,239.13,238.0,238.85,56762.0,239.01,239.13,238.0,238.85,56762.0
2021-03-08 13:55:00,238.95,238.96,238.0,238.08,61656.0,238.95,238.96,238.0,238.08,61656.0
2021-03-08 14:00:00,238.0,238.47,237.04,237.85,75635.0,238.0,238.47,237.04,237.85,75635.0
2021-03-08 14:05:00,237.89,241.1,237.5,239.25,151005.0,237.89,241.1,237.5,239.25,151005.0
2021-03-08 14:10:00,239.04,240.78,238.72,240.25,64255.0,239.04,240.78,238.72,240.25,64255.0
2021-03-08 14:15:00,240.34,240.99,238.87,239.86,29882.0,240.34,240.99,238.87,239.86,29882.0
2021-03-08 14:20:00,239.78,239.98,238.67,239.24,37606.0,239.78,239.98,238.67,239.24,37606.0
2021-03-08 14:25:00,239.24,240.87,239.24,240.47,38074.0,239.24,240.87,239.24,240.47,38074.0
2021-03-08 14:30:00,240.45,240.59,238.75,239.03,45457.0,240.45,240.59,238.75,239.03,45457.0
2021-03-08 14:35:00,239.05,239.05,237.53,237.53,55485.0,239.05,239.05,237.53,237.53,55485.0
2021-03-08 14:40:00,237.48,237.78,236.12,236.44,65632.0,237.48,237.78,236.12,236.44,65632.0
2021-03-08 14:45:00,236.51,237.1,236.25,236.42,56241.0,236.51,237.1,236.25,236.42,56241.0
2021-03-08 14:50:00,236.65,237.94,236.57,237.59,65743.0,236.65,237.94,236.57,237.59,65743.0
2021-03-08 14:55:00,237.51,237.84,236.05,236.19,75682.0,237.51,237.84,236.05,236.19,75682.0
2021-03-08 15:00:00,236.24,236.33,234.93,235.07,103370.0,236.24,236.33,234.93,235.07,103370.0
2021-03-08 15:05:00,235.01,235.02,233.9,233.9,105636.0,235.01,235.02,233.9,233.9,105636.0
2021-03-08 15:10:00,233.91,234.69,233.0,234.67,103114.0,233.91,234.69,233.0,234.67,103114.0
2021-03-08 15:15:00,234.72,235.27,231.9,231.95,181484.0,234.72,235.27,231.9,231.95,181484.0
2021-03-08 15:20:00,231.82,232.68,231.37,232.26,160745.0,231.82,232.68,231.37,232.26,160745.0
2021-03-08 15:25:00,232.16,232.22,230.67,230.68,136288.0,232.16,232.22,230.67,230.68,136288.0
2021-03-08 15:30:00,230.68,231.44,230.0,230.06,167834.0,230.68,231.44,230.0,230.06,167834.0
2021-03-08 15:35:00,230.05,230.45,228.8,228.95,181374.0,230.05,230.45,228.8,228.95,181374.0
2021-03-08 15:40:00,228.96,229.24,228.0,228.53,172707.0,228.96,229.24,228.0,228.53,172707.0
2021-03-08 15:45:00,228.59,229.18,226.78,229.0,243785.0,228.59,229.18,226.78,229.0,243785.0
2021-03-08 15:50:00,229.0,232.78,228.93,232.47,481263.0,229.0,232.78,228.93,232.47,481263.0
2021-03-08 15:55:00,232.38,233.31,232.3,232.7,617662.0,232.38,233.31,232.3,232.7,617662.0
2021-03-09 09:30:00,249.27,251.35,246.0,251.01,607823.0,249.27,251.35,246.0,251.01,607823.0
2021-03-09 09:35:00,251.08,254.8,248.18,253.43,536608.0,251.08,254.8,248.18,253.43,536608.0
2021-03-09 09:40:00,253.48,253.5,247.0,249.75,366318.0,253.48,253.5,247.0,249.75,366318.0
2021-03-09 09:45:00,249.76,251.96,249.5,250.59,186910.0,249.76,251.96,249.5,250.59,186910.0
2021-03-09 09:50:00,250.6,252.56,248.67,251.65,196011.0,250.6,252.56,248.67,251.65,196011.0
2021-03-09 09:55:00,251.72,253.91,251.48,252.47,142986.0,251.72,253.91,251.48,252.47,142986.0
2021-03-09 10:00:00,252.6,254.5,250.62,254.14,186738.0,252.6,254.5,250.62,254.14,186738.0
2021-03-09 10:05:00,254.12,256.19,253.2,253.82,315562.0,254.12,256.19,253.2,253.82,315562.0
2021-03-09 10:10:00,253.98,255.01,252.2,254.0,139944.0,253.98,255.01,252.2,254.0,139944.0
2021-03-09 10:15:00,253.84,255.49,253.66,254.74,101046.0,253.84,255.49,253.66,254.74,101046.0
2021-03-09 10:20:00,254.98,255.25,253.52,254.18,116303.0,254.98,255.25,253.52,254.18,116303.0
2021-03-09 10:25:00,254.17,254.9,253.0,253.26,104740.0,254.17,254.9,253.0,253.26,104740.0
2021-03-09 10:30:00,253.3,253.57,251.11,251.88,88386.0,253.3,253.57,251.11,251.88,88386.0
2021-03-09 10:35:00,251.8,253.86,251.51,253.86,122861.0,251.8,253.86,251.51,253.86,122861.0
2021-03-09 10:40:00,253.87,254.06,252.15,252.55,100409.0,253.87,254.06,252.15,252.55,100409.0
2021-03-09 10:45:00,253.04,253.36,251.0,251.17,76571.0,253.04,253.36,251.0,251.17,76571.0
2021-03-09 10:50:00,251.1,252.3,250.82,250.82,79528.0,251.1,252.3,250.82,250.82,79528.0
2021-03-09 10:55:00,250.89,253.12,250.82,252.32,82884.0,250.89,253.12,250.82,252.32,82884.0
2021-03-09 11:00:00,252.33,254.23,251.5,253.89,93968.0,252.33,254.23,251.5,253.89,93968.0
2021-03-09 11:05:00,253.88,254.48,253.02,254.24,73155.0,253.88,254.48,253.02,254.24,73155.0
2021-03-09 11:10:00,254.38,254.39,252.35,253.26,50706.0,254.38,254.39,252.35,253.26,50706.0
2021-03-09 11:15:00,253.11,254.14,252.97,253.74,36928.0,253.11,254.14,252.97,253.74,36928.0
2021-03-09 11:20:00,253.97,254.3,253.56,254.15,63685.0,253.97,254.3,253.56,254.15,63685.0
2021-03-09 11:25:00,253.96,254.21,253.24,253.39,48507.0,253.96,254.21,253.24,253.39,48507.0
2021-03-09 11:30:00,253.46,255.05,253.46,253.85,63732.0,253.46,255.05,253.46,253.85,63732.0
2021-03-09 11:35:00,253.84,253.91,253.0,253.77,32356.0,253.84,253.91,253.0,253.77,32356.0
2021-03-09 11:40:00,253.7,255.0,253.37,254.97,31104.0,253.7,255.0,253.37,254.97,31104.0
2021-03-09 11:45:00,254.84,255.28,253.76,255.06,39973.0,254.84,255.28,253.76,255.06,39973.0
2021-03-09 11:50:00,254.98,256.5,254.97,255.98,112712.0,254.98,256.5,254.97,255.98,112712.0
2021-03-09 11:55:00,256.01,259.91,255.96,259.25,248891.0,256.01,259.91,255.96,259.25,248891.0
2021-03-09 12:00:00,259.25,261.54,258.85,260.87,225303.0,259.25,261.54,258.85,260.87,225303.0
2021-03-09 12:05:00,260.87,261.42,259.45,260.2,80801.0,260.87,261.42,259.45,260.2,80801.0
2021-03-09 12:10:00,260.08,260.34,258.75,258.88,57692.0,260.08,260.34,258.75,258.88,57692.0
2021-03-09 12:15:00,258.81,259.89,258.26,258.32,50313.0,258.81,259.89,258.26,258.32,50313.0
2021-03-09 12:20:00,258.41,259.78,258.13,259.16,57274.0,258.41,259.78,258.13,259.16,57274.0
2021-03-09 12:25:00,259.42,259.45,258.53,258.78,55197.0,259.42,259.45,258.53,258.78,55197.0
2021-03-09 12:30:00,258.97,259.35,258.26,258.99,46144.0,258.97,259.35,258.26,258.99,46144.0
2021-03-09 12:35:00,259.01,259.4,258.61,258.92,20435.0,259.01,259.4,258.61,258.92,20435.0
2021-03-09 12:40:00,258.74,259.17,258.21,258.68,54584.0,258.74,259.17,258.21,258.68,54584.0
2021-03-09 12:45:00,258.67,258.88,258.39,258.88,33433.0,258.67,258.88,258.39,258.88,33433.0
2021-03-09 12:50:00,258.88,259.34,258.2,258.45,36188.0,258.88,259.34,258.2,258.45,36188.0
2021-03-09 12:55:00,258.35,258.89,258.26,258.82,36753.0,258.35,258.89,258.26,258.82,36753.0
2021-03-09 13:00:00,258.87,261.15,258.83,260.5,70960.0,258.87,261.15,258.83,260.5,70960.0
2021-03-09 13:05:00,260.5,260.76,260.02,260.31,51463.0,260.5,260.76,260.02,260.31,51463.0
2021-03-09 13:10:00,260.46,260.57,260.1,260.29,25363.0,260.46,260.57,260.1,260.29,25363.0
2021-03-09 13:15:00,260.34,260.83,258.16,258.29,87383.0,260.34,260.83,258.16,258.29,87383.0
2021-03-09 13:20:00,258.28,258.29,257.43,257.92,85979.0,258.28,258.29,257.43,257.92,85979.0
2021-03-09 13:25:00,257.92,258.84,257.62,257.69,40295.0,257.92,258.84,257.62,257.69,40295.0
2021-03-09 13:30:00,257.61,258.25,256.6,258.12,58379.0,257.61,258.25,256.6,258.12,58379.0
2021-03-09 13:35:00,258.01,258.55,257.98,258.17,46280.0,258.01,258.55,257.98,258.17,46280.0
2021-03-09 13:40:00,258.24,259.11,258.0,258.56,32622.0,258.24,259.11,258.0,258.56,32622.0
2021-03-09 13:45:00,258.56,258.61,257.88,258.4,44125.0,258.56,258.61,257.88,258.4,44125.0
2021-03-09 13:50:00,258.5,258.54,258.0,258.06,23617.0,258.5,258.54,258.0,258.06,23617.0
2021-03-09 13:55:00,258.09,259.03,258.0,259.03,118494.0,258.09,259.03,258.0,259.03,118494.0
2021-03-09 14:00:00,258.98,259.6,258.9,259.55,36665.0,258.98,259.6,258.9,259.55,36665.0
2021-03-09 14:05:00,259.48,259.54,258.75,258.89,23091.0,259.48,259.54,258.75,258.89,23091.0
2021-03-09 14:10:00,258.88,258.99,258.28,258.8,50575.0,258.88,258.99,258.28,258.8,50575.0
2021-03-09 14:15:00,258.73,258.83,258.03,258.27,28151.0,258.73,258.83,258.03,258.27,28151.0
2021-03-09 14:20:00,258.23,258.57,258.21,258.28,23826.0,258.23,258.57,258.21,258.28,23826.0
2021-03-09 14:25:00,258.32,258.32,257.9,258.06,64871.0,258.32,258.32,257.9,258.06,64871.0
2021-03-09 14:30:00,258.09,260.17,258.09,259.61,64946.0,258.09,260.17,258.09,259.61,64946.0
2021-03-09 14:35:00,259.62,260.88,259.58,260.66,37648.0,259.62,260.88,259.58,260.66,37648.0
2021-03-09 14:40:00,260.72,261.67,260.0,260.73,119958.0,260.72,261.67,260.0,260.73,119958.0
2021-03-09 14:45:00,260.59,260.66,259.01,259.56,88407.0,260.59,260.66,259.01,259.56,88407.0
2021-03-09 14:50:00,259.47,260.0,259.28,259.71,24235.0,259.47,260.0,259.28,259.71,24235.0
2021-03-09 14:55:00,259.71,259.93,258.38,258.64,59736.0,259.71,259.93,258.38,258.64,59736.0
2021-03-09 15:00:00,258.58,259.7,258.49,259.68,30509.0,258.58,259.7,258.49,259.68,30509.0
2021-03-09 15:05:00,259.69,259.94,258.53,258.53,84470.0,259.69,259.94,258.53,258.53,84470.0
2021-03-09 15:10:00,258.69,259.08,258.51,258.86,44591.0,258.69,259.08,258.51,258.86,44591.0
2021-03-09 15:15:00,258.94,259.85,258.53,259.85,28785.0,258.94,259.85,258.53,259.85,28785.0
2021-03-09 15:20:00,259.81,260.09,259.0,259.02,39523.0,259.81,260.09,259.0,259.02,39523.0
2021-03-09 15:25:00,259.27,259.79,259.23,259.63,37791.0,259.27,259.79,259.23,259.63,37791.0
2021-03-09 15:30:00,259.63,260.65,259.59,260.45,55747.0,259.63,260.65,259.59,260.45,55747.0
2021-03-09 15:35:00,260.56,260.62,259.0,259.78,55120.0,260.56,260.62,259.0,259.78,55120.0
2021-03-09 15:40:00,259.71,259.86,258.72,259.25,47337.0,259.71,259.86,258.72,259.25,47337.0
2021-03-09 15:45:00,259.21,259.66,258.61,259.6,67635.0,259.21,259.66,258.61,259.6,67635.0
2021-03-09 15:50:00,259.64,263.58,259.6,263.44,263243.0,259.64,263.58,259.6,263.44,263243.0
2021-03-09 15:55:00,263.58,265.65,263.51,264.18,718729.0,263.58,265.65,263.51,264.18,718729.0
2021-03-10 09:30:00,271.02,272.49,267.52,268.25,433444.0,271.02,272.49,267.52,268.25,433444.0
2021-03-10 09:35:00,268.29,268.86,264.64,266.81,250899.0,268.29,268.86,264.64,266.81,250899.0
2021-03-10 09:40:00,266.61,266.66,261.6,264.81,195241.0,266.61,266.66,261.6,264.81,195241.0
2021-03-10 09:45:00,264.75,266.63,263.25,263.38,162467.0,264.75,266.63,263.25,263.38,162467.0
2021-03-10 09:50:00,263.3,265.55,263.0,264.16,170713.0,263.3,265.55,263.0,264.16,170713.0
2021-03-10 09:55:00,264.01,264.76,258.56,259.74,278525.0,264.01,264.76,258.56,259.74,278525.0
2021-03-10 10:00:00,259.54,259.89,257.24,258.71,234226.0,259.54,259.89,257.24,258.71,234226.0
2021-03-10 10:05:00,258.62,260.82,258.02,258.22,130899.0,258.62,260.82,258.02,258.22,130899.0
2021-03-10 10:10:00,258.07,259.5,256.15,256.74,172436.0,258.07,259.5,256.15,256.74,172436.0
2021-03-10 10:15:00,256.69,258.85,256.3,258.14,134033.0,256.69,258.85,256.3,258.14,134033.0
2021-03-10 10:20:00,258.37,258.77,253.43,253.75,177656.0,258.37,258.77,253.43,253.75,177656.0
2021-03-10 10:25:00,253.53,254.42,251.06,251.38,235175.0,253.53,254.42,251.06,251.38,235175.0
2021-03-10 10:30:00,251.22,254.05,251.22,253.26,158242.0,251.22,254.05,251.22,253.26,158242.0
2021-03-10 10:35:00,253.22,253.23,249.52,249.88,243508.0,253.22,253.23,249.52,249.88,243508.0
2021-03-10 10:40:00,249.99,250.93,247.76,249.61,244644.0,249.99,250.93,247.76,249.61,244644.0
2021-03-10 10:45:00,249.59,251.78,249.02,251.61,210696.0,249.59,251.78,249.02,251.61,210696.0
2021-03-10 10:50:00,251.41,251.41,248.91,250.19,100228.0,251.41,251.41,248.91,250.19,100228.0
2021-03-10 10:55:00,250.06,253.25,249.53,253.0,121860.0,250.06,253.25,249.53,253.0,121860.0
2021-03-10 11:00:00,253.25,254.94,251.58,254.39,148126.0,253.25,254.94,251.58,254.39,148126.0
2021-03-10 11:05:00,254.13,254.22,251.45,252.02,71898.0,254.13,254.22,251.45,252.02,71898.0
2021-03-10 11:10:00,251.8,253.4,251.43,253.16,42985.0,251.8,253.4,251.43,253.16,42985.0
2021-03-10 11:15:00,253.26,253.79,251.86,251.94,64662.0,253.26,253.79,251.86,251.94,64662.0
2021-03-10 11:20:00,252.1,252.21,250.32,251.18,65143.0,252.1,252.21,250.32,251.18,65143.0
2021-03-10 11:25:00,251.33,253.47,251.19,253.0,53360.0,251.33,253.47,251.19,253.0,53360.0
2021-03-10 11:30:00,253.06,253.41,251.85,251.86,40305.0,253.06,253.41,251.85,251.86,40305.0
2021-03-10 11:35:00,251.86,252.22,251.0,251.5,88036.0,251.86,252.22,251.0,251.5,88036.0
2021-03-10 11:40:00,251.43,252.64,250.36,251.38,55398.0,251.43,252.64,250.36,251.38,55398.0
2021-03-10 11:45:00,251.54,253.5,251.42,253.41,70357.0,251.54,253.5,251.42,253.41,70357.0
2021-03-10 11:50:00,253.31,254.49,253.3,254.43,57812.0,253.31,254.49,253.3,254.43,57812.0
2021-03-10 11:55:00,254.27,254.75,252.8,253.37,42377.0,254.27,254.75,252.8,253.37,42377.0
2021-03-10 12:00:00,253.54,253.8,252.26,252.73,38227.0,253.54,253.8,252.26,252.73,38227.0
2021-03-10 12:05:00,252.78,253.05,251.22,252.65,110373.0,252.78,253.05,251.22,252.65,110373.0
2021-03-10 12:10:00,252.25,253.49,252.25,252.8,25528.0,252.25,253.49,252.25,252.8,25528.0
2021-03-10 12:15:00,252.79,252.88,252.0,252.16,24158.0,252.79,252.88,252.0,252.16,24158.0
2021-03-10 12:20:00,252.04,252.05,251.01,251.47,31390.0,252.04,252.05,251.01,251.47,31390.0
2021-03-10 12:25:00,251.54,251.56,249.63,249.78,62379.0,251.54,251.56,249.63,249.78,62379.0
2021-03-10 12:30:00,249.89,251.0,249.62,250.6,42220.0,249.89,251.0,249.62,250.6,42220.0
2021-03-10 12:35:00,250.38,250.5,248.0,248.01,88246.0,250.38,250.5,248.0,248.01,88246.0
2021-03-10 12:40:00,248.0,249.78,247.78,249.76,48485.0,248.0,249.78,247.78,249.76,48485.0
2021-03-10 12:45:00,249.72,252.12,249.72,251.49,52124.0,249.72,252.12,249.72,251.49,52124.0
2021-03-10 12:50:00,251.34,253.0,251.34,252.23,65988.0,251.34,253.0,251.34,252.23,65988.0
2021-03-10 12:55:00,252.34,253.06,251.07,252.43,69231.0,252.34,253.06,251.07,252.43,69231.0
2021-03-10 13:00:00,252.47,252.47,249.75,251.6,30466.0,252.47,252.47,249.75,251.6,30466.0
2021-03-10 13:05:00,251.45,252.45,250.36,252.28,23433.0,251.45,252.45,250.36,252.28,23433.0
2021-03-10 13:10:00,252.37,252.88,251.1,251.92,46560.0,252.37,252.88,251.1,251.92,46560.0
2021-03-10 13:15:00,251.94,252.15,250.94,251.51,30306.0,251.94,252.15,250.94,251.51,30306.0
2021-03-10 13:20:00,251.49,251.92,251.13,251.51,16419.0,251.49,251.92,251.13,251.51,16419.0
2021-03-10 13:25:00,251.21,251.5,250.14,250.95,39539.0,251.21,251.5,250.14,250.95,39539.0
2021-03-10 13:30:00,250.82,251.22,248.4,249.0,116221.0,250.82,251.22,248.4,249.0,116221.0
2021-03-10 13:35:00,249.23,249.92,248.03,248.85,47071.0,249.23,249.92,248.03,248.85,47071.0
2021-03-10 13:40:00,248.82,249.8,248.0,248.21,45346.0,248.82,249.8,248.0,248.21,45346.0
2021-03-10 13:45:00,248.34,248.34,246.73,247.56,67237.0,248.34,248.34,246.73,247.56,67237.0
2021-03-10 13:50:00,247.62,248.11,246.9,247.59,25675.0,247.62,248.11,246.9,247.59,25675.0
2021-03-10 13:55:00,247.45,248.71,247.25,247.67,44151.0,247.45,248.71,247.25,247.67,44151.0
2021-03-10 14:00:00,247.77,247.96,247.02,247.64,31420.0,247.77,247.96,247.02,247.64,31420.0
2021-03-10 14:05:00,247.57,248.14,246.48,247.24,27645.0,247.57,248.14,246.48,247.24,27645.0
2021-03-10 14:10:00,246.94,248.59,246.82,248.45,33081.0,246.94,248.59,246.82,248.45,33081.0
2021-03-10 14:15:00,248.44,249.11,247.78,248.6,34444.0,248.44,249.11,247.78,248.6,34444.0
2021-03-10 14:20:00,248.85,248.85,246.7,247.09,38702.0,248.85,248.85,246.7,247.09,38702.0
2021-03-10 14:25:00,247.06,248.2,246.82,247.79,29811.0,247.06,248.2,246.82,247.79,29811.0
2021-03-10 14:30:00,247.99,248.28,247.42,247.87,24576.0,247.99,248.28,247.42,247.87,24576.0
2021-03-10 14:35:00,247.99,248.33,247.61,248.0,26903.0,247.99,248.33,247.61,248.0,26903.0
2021-03-10 14:40:00,248.05,248.27,247.5,248.26,25802.0,248.05,248.27,247.5,248.26,25802.0
2021-03-10 14:45:00,248.05,250.28,247.96,250.22,35399.0,248.05,250.28,247.96,250.22,35399.0
2021-03-10 14:50:00,250.13,251.09,249.61,250.3,57860.0,250.13,251.09,249.61,250.3,57860.0
2021-03-10 14:55:00,250.37,253.0,250.3,252.69,100941.0,250.37,253.0,250.3,252.69,100941.0
2021-03-10 15:00:00,252.58,254.25,252.39,252.82,89490.0,252.58,254.25,252.39,252.82,89490.0
2021-03-10 15:05:00,253.05,254.45,252.69,253.42,80062.0,253.05,254.45,252.69,253.42,80062.0
2021-03-10 15:10:00,253.49,254.28,252.87,253.06,80790.0,253.49,254.28,252.87,253.06,80790.0
2021-03-10 15:15:00,252.97,253.8,252.64,253.4,65273.0,252.97,253.8,252.64,253.4,65273.0
2021-03-10 15:20:00,253.6,254.79,253.13,254.22,82247.0,253.6,254.79,253.13,254.22,82247.0
2021-03-10 15:25:00,254.29,255.44,253.89,254.02,136261.0,254.29,255.44,253.89,254.02,136261.0
2021-03-10 15:30:00,253.98,255.4,253.29,255.37,139613.0,253.98,255.4,253.29,255.37,139613.0
2021-03-10 15:35:00,255.38,256.43,255.04,255.72,209833.0,255.38,256.43,255.04,255.72,209833.0
2021-03-10 15:40:00,255.82,256.52,254.97,254.97,203317.0,255.82,256.52,254.97,254.97,203317.0
2021-03-10 15:45:00,255.04,255.8,254.68,255.39,191720.0,255.04,255.8,254.68,255.39,191720.0
2021-03-10 15:50:00,255.27,255.87,254.75,254.88,335180.0,255.27,255.87,254.75,254.88,335180.0
2021-03-10 15:55:00,254.88,256.13,254.56,255.0,429308.0,254.88,256.13,254.56,255.0,429308.0
2021-03-11 09:30:00,263.74,265.5,262.4,265.39,409828.0,263.74,265.5,262.4,265.39,409828.0
2021-03-11 09:35:00,265.05,265.32,262.98,264.95,217469.0,265.05,265.32,262.98,264.95,217469.0
2021-03-11 09:40:00,265.03,265.49,262.53,262.97,159870.0,265.03,265.49,262.53,262.97,159870.0
2021-03-11 09:45:00,262.93,265.43,262.85,263.93,166755.0,262.93,265.43,262.85,263.93,166755.0
2021-03-11 09:50:00,263.93,264.21,262.3,263.53,127074.0,263.93,264.21,262.3,263.53,127074.0
2021-03-11 09:55:00,263.58,264.61,262.5,263.32,129386.0,263.58,264.61,262.5,263.32,129386.0
2021-03-11 10:00:00,263.39,264.2,262.91,263.69,114216.0,263.39,264.2,262.91,263.69,114216.0
2021-03-11 10:05:00,263.81,264.18,263.32,264.0,98532.0,263.81,264.18,263.32,264.0,98532.0
2021-03-11 10:10:00,264.1,264.54,263.52,264.52,102546.0,264.1,264.54,263.52,264.52,102546.0
2021-03-11 10:15:00,264.56,266.79,262.8,263.02,212608.0,264.56,266.79,262.8,263.02,212608.0
2021-03-11 10:20:00,262.97,263.2,260.98,261.09,147599.0,262.97,263.2,260.98,261.09,147599.0
2021-03-11 10:25:00,261.21,263.0,261.19,262.04,71785.0,261.21,263.0,261.19,262.04,71785.0
2021-03-11 10:30:00,262.02,263.8,262.02,263.3,58572.0,262.02,263.8,262.02,263.3,58572.0
2021-03-11 10:35:00,263.3,264.46,262.89,264.46,62981.0,263.3,264.46,262.89,264.46,62981.0
2021-03-11 10:40:00,264.31,265.0,263.39,263.98,84368.0,264.31,265.0,263.39,263.98,84368.0
2021-03-11 10:45:00,263.98,264.8,263.22,264.8,74816.0,263.98,264.8,263.22,264.8,74816.0
2021-03-11 10:50:00,264.8,265.25,264.28,264.98,78189.0,264.8,265.25,264.28,264.98,78189.0
2021-03-11 10:55:00,264.92,265.88,263.9,265.59,81997.0,264.92,265.88,263.9,265.59,81997.0
2021-03-11 11:00:00,265.52,266.44,265.5,266.1,105949.0,265.52,266.44,265.5,266.1,105949.0
2021-03-11 11:05:00,266.02,266.02,264.75,265.17,100789.0,266.02,266.02,264.75,265.17,100789.0
2021-03-11 11:10:00,265.27,266.78,264.97,266.58,92393.0,265.27,266.78,264.97,266.58,92393.0
2021-03-11 11:15:00,266.66,266.75,265.63,266.28,78299.0,266.66,266.75,265.63,266.28,78299.0
2021-03-11 11:20:00,266.14,268.04,266.13,267.32,98916.0,266.14,268.04,266.13,267.32,98916.0
2021-03-11 11:25:00,267.38,267.76,266.77,267.14,67947.0,267.38,267.76,266.77,267.14,67947.0
2021-03-11 11:30:00,267.21,268.1,266.53,267.88,116556.0,267.21,268.1,266.53,267.88,116556.0
2021-03-11 11:35:00,267.85,268.05,266.63,266.82,68025.0,267.85,268.05,266.63,266.82,68025.0
2021-03-11 11:40:00,266.74,267.88,266.73,267.18,39318.0,266.74,267.88,266.73,267.18,39318.0
2021-03-11 11:45:00,267.26,267.72,266.67,267.3,45016.0,267.26,267.72,266.67,267.3,45016.0
2021-03-11 11:50:00,267.28,267.74,266.75,266.8,45179.0,267.28,267.74,266.75,266.8,45179.0
2021-03-11 11:55:00,266.77,266.77,264.45,264.69,97485.0,266.77,266.77,264.45,264.69,97485.0
2021-03-11 12:00:00,264.64,265.37,263.75,265.34,95795.0,264.64,265.37,263.75,265.34,95795.0
2021-03-11 12:05:00,265.34,267.23,265.28,266.35,57667.0,265.34,267.23,265.28,266.35,57667.0
2021-03-11 12:10:00,266.44,266.96,266.1,266.6,51439.0,266.44,266.96,266.1,266.6,51439.0
2021-03-11 12:15:00,266.62,267.0,266.22,266.44,38301.0,266.62,267.0,266.22,266.44,38301.0
2021-03-11 12:20:00,266.36,266.99,266.19,266.55,39166.0,266.36,266.99,266.19,266.55,39166.0
2021-03-11 12:25:00,266.54,266.91,265.6,266.91,41107.0,266.54,266.91,265.6,266.91,41107.0
2021-03-11 12:30:00,266.98,267.31,265.95,266.13,48338.0,266.98,267.31,265.95,266.13,48338.0
2021-03-11 12:35:00,266.11,267.0,266.1,266.63,35825.0,266.11,267.0,266.1,266.63,35825.0
2021-03-11 12:40:00,266.72,267.13,266.32,266.64,38764.0,266.72,267.13,266.32,266.64,38764.0
2021-03-11 12:45:00,266.66,267.15,266.5,267.05,39500.0,266.66,267.15,266.5,267.05,39500.0
2021-03-11 12:50:00,267.19,267.39,266.02,266.04,23302.0,267.19,267.39,266.02,266.04,23302.0
2021-03-11 12:55:00,266.17,267.3,266.1,266.82,30856.0,266.17,267.3,266.1,266.82,30856.0
2021-03-11 13:00:00,266.82,267.56,266.23,267.29,36549.0,266.82,267.56,266.23,267.29,36549.0
2021-03-11 13:05:00,267.29,267.84,267.01,267.47,24261.0,267.29,267.84,267.01,267.47,24261.0
2021-03-11 13:10:00,267.48,268.22,266.91,267.39,33184.0,267.48,268.22,266.91,267.39,33184.0
2021-03-11 13:15:00,267.32,268.7,267.32,268.42,56114.0,267.32,268.7,267.32,268.42,56114.0
2021-03-11 13:20:00,268.52,270.55,268.52,270.37,286527.0,268.52,270.55,268.52,270.37,286527.0
2021-03-11 13:25:00,270.45,270.7,269.57,270.6,87738.0,270.45,270.7,269.57,270.6,87738.0
2021-03-11 13:30:00,270.61,271.22,269.68,269.79,119546.0,270.61,271.22,269.68,269.79,119546.0
2021-03-11 13:35:00,269.69,271.01,269.12,270.76,65991.0,269.69,271.01,269.12,270.76,65991.0
2021-03-11 13:40:00,270.9,271.43,269.08,269.45,60384.0,270.9,271.43,269.08,269.45,60384.0
2021-03-11 13:45:00,269.62,269.8,268.8,268.93,45397.0,269.62,269.8,268.8,268.93,45397.0
2021-03-11 13:50:00,269.0,269.5,268.5,269.08,39034.0,269.0,269.5,268.5,269.08,39034.0
2021-03-11 13:55:00,269.08,269.14,267.35,268.31,58863.0,269.08,269.14,267.35,268.31,58863.0
2021-03-11 14:00:00,268.26,268.94,268.09,268.19,31473.0,268.26,268.94,268.09,268.19,31473.0
2021-03-11 14:05:00,268.25,269.27,267.7,267.9,32159.0,268.25,269.27,267.7,267.9,32159.0
2021-03-11 14:10:00,267.94,269.24,267.64,268.97,35320.0,267.94,269.24,267.64,268.97,35320.0
2021-03-11 14:15:00,269.08,269.95,268.88,269.19,30319.0,269.08,269.95,268.88,269.19,30319.0
2021-03-11 14:20:00,269.27,269.46,268.94,269.11,24669.0,269.27,269.46,268.94,269.11,24669.0
2021-03-11 14:25:00,269.04,269.12,267.61,267.71,47249.0,269.04,269.12,267.61,267.71,47249.0
2021-03-11 14:30:00,267.62,268.28,267.21,267.52,39993.0,267.62,268.28,267.21,267.52,39993.0
2021-03-11 14:35:00,267.62,268.12,267.25,267.93,32955.0,267.62,268.12,267.25,267.93,32955.0
2021-03-11 14:40:00,267.98,268.75,267.7,268.09,31866.0,267.98,268.75,267.7,268.09,31866.0
2021-03-11 14:45:00,268.2,268.61,267.67,267.96,35522.0,268.2,268.61,267.67,267.96,35522.0
2021-03-11 14:50:00,267.81,268.48,267.53,267.89,29046.0,267.81,268.48,267.53,267.89,29046.0
2021-03-11 14:55:00,267.91,268.77,267.71,268.25,37097.0,267.91,268.77,267.71,268.25,37097.0
2021-03-11 15:00:00,268.1,268.85,267.87,268.3,38303.0,268.1,268.85,267.87,268.3,38303.0
2021-03-11 15:05:00,268.3,268.43,267.72,267.83,38802.0,268.3,268.43,267.72,267.83,38802.0
2021-03-11 15:10:00,267.71,267.71,266.89,267.01,58791.0,267.71,267.71,266.89,267.01,58791.0
2021-03-11 15:15:00,267.09,267.63,266.9,267.21,37550.0,267.09,267.63,266.9,267.21,37550.0
2021-03-11 15:20:00,267.21,268.36,266.91,268.36,71703.0,267.21,268.36,266.91,268.36,71703.0
2021-03-11 15:25:00,268.36,268.5,267.69,267.93,50005.0,268.36,268.5,267.69,267.93,50005.0
2021-03-11 15:30:00,267.95,269.32,267.95,268.95,78726.0,267.95,269.32,267.95,268.95,78726.0
2021-03-11 15:35:00,269.0,269.75,268.76,269.55,84421.0,269.0,269.75,268.76,269.55,84421.0
2021-03-11 15:40:00,269.63,270.34,269.4,269.96,96219.0,269.63,270.34,269.4,269.96,96219.0
2021-03-11 15:45:00,270.0,270.52,269.69,270.07,95572.0,270.0,270.52,269.69,270.07,95572.0
2021-03-11 15:50:00,270.01,271.6,269.42,270.93,225294.0,270.01,271.6,269.42,270.93,225294.0
2021-03-11 15:55:00,271.12,272.79,270.93,272.57,411434.0,271.12,272.79,270.93,272.57,411434.0
2021-03-12 09:30:00,264.11,264.54,257.56,261.95,340762.0,264.11,264.54,257.56,261.95,340762.0
2021-03-12 09:35:00,261.69,261.87,258.81,259.74,142857.0,261.69,261.87,258.81,259.74,142857.0
2021-03-12 09:40:00,259.72,263.42,259.5,262.92,98092.0,259.72,263.42,259.5,262.92,98092.0
2021-03-12 09:45:00,262.6,264.27,261.55,263.4,97142.0,262.6,264.27,261.55,263.4,97142.0
2021-03-12 09:50:00,263.15,266.59,262.82,264.53,112669.0,263.15,266.59,262.82,264.53,112669.0
2021-03-12 09:55:00,264.58,265.94,264.03,264.92,47832.0,264.58,265.94,264.03,264.92,47832.0
2021-03-12 10:00:00,264.77,264.8,262.21,264.22,85025.0,264.77,264.8,262.21,264.22,85025.0
2021-03-12 10:05:00,264.05,265.49,263.74,265.11,80146.0,264.05,265.49,263.74,265.11,80146.0
2021-03-12 10:10:00,265.24,265.5,263.15,264.65,64252.0,265.24,265.5,263.15,264.65,64252.0
2021-03-12 10:15:00,264.89,266.1,262.75,263.1,79490.0,264.89,266.1,262.75,263.1,79490.0
2021-03-12 10:20:00,262.93,263.22,261.5,261.64,78245.0,262.93,263.22,261.5,261.64,78245.0
2021-03-12 10:25:00,261.75,262.64,260.0,261.39,92553.0,261.75,262.64,260.0,261.39,92553.0
2021-03-12 10:30:00,261.55,262.32,260.63,261.68,42543.0,261.55,262.32,260.63,261.68,42543.0
2021-03-12 10:35:00,261.69,261.69,260.5,260.51,45604.0,261.69,261.69,260.5,260.51,45604.0
2021-03-12 10:40:00,260.46,262.25,260.46,262.17,35482.0,260.46,262.25,260.46,262.17,35482.0
2021-03-12 10:45:00,262.19,263.12,261.41,262.67,29202.0,262.19,263.12,261.41,262.67,29202.0
2021-03-12 10:50:00,262.66,263.52,261.23,261.73,51519.0,262.66,263.52,261.23,261.73,51519.0
2021-03-12 10:55:00,261.72,263.2,261.71,262.98,48438.0,261.72,263.2,261.71,262.98,48438.0
2021-03-12 11:00:00,262.82,264.43,262.26,263.49,56383.0,262.82,264.43,262.26,263.49,56383.0
2021-03-12 11:05:00,263.5,264.27,263.23,264.19,46981.0,263.5,264.27,263.23,264.19,46981.0
2021-03-12 11:10:00,264.2,265.29,263.78,263.94,60385.0,264.2,265.29,263.78,263.94,60385.0
2021-03-12 11:15:00,263.94,264.85,263.8,264.25,42045.0,263.94,264.85,263.8,264.25,42045.0
2021-03-12 11:20:00,264.22,264.37,262.8,263.03,52304.0,264.22,264.37,262.8,263.03,52304.0
2021-03-12 11:25:00,262.98,263.69,262.83,263.4,28677.0,262.98,263.69,262.83,263.4,28677.0
2021-03-12 11:30:00,263.57,264.16,263.54,263.59,32794.0,263.57,264.16,263.54,263.59,32794.0
2021-03-12 11:35:00,263.47,264.23,262.66,264.05,36018.0,263.47,264.23,262.66,264.05,36018.0
2021-03-12 11:40:00,264.0,264.75,263.4,264.46,33290.0,264.0,264.75,263.4,264.46,33290.0
2021-03-12 11:45:00,264.54,264.57,263.67,263.91,16624.0,264.54,264.57,263.67,263.91,16624.0
2021-03-12 11:50:00,263.82,264.14,263.22,263.55,21470.0,263.82,264.14,263.22,263.55,21470.0
2021-03-12 11:55:00,263.62,263.62,262.69,263.03,25509.0,263.62,263.62,262.69,263.03,25509.0
2021-03-12 12:00:00,263.42,263.58,262.61,263.13,25536.0,263.42,263.58,262.61,263.13,25536.0
2021-03-12 12:05:00,263.12,263.84,262.84,263.49,22773.0,263.12,263.84,262.84,263.49,22773.0
2021-03-12 12:10:00,263.5,263.79,263.0,263.55,16125.0,263.5,263.79,263.0,263.55,16125.0
2021-03-12 12:15:00,263.9,264.37,263.74,263.89,24593.0,263.9,264.37,263.74,263.89,24593.0
2021-03-12 12:20:00,263.95,264.09,263.34,263.39,17338.0,263.95,264.09,263.34,263.39,17338.0
2021-03-12 12:25:00,263.45,264.06,263.3,263.7,18062.0,263.45,264.06,263.3,263.7,18062.0
2021-03-12 12:30:00,263.72,265.02,263.51,264.5,41178.0,263.72,265.02,263.51,264.5,41178.0
2021-03-12 12:35:00,264.67,264.67,263.7,264.25,24873.0,264.67,264.67,263.7,264.25,24873.0
2021-03-12 12:40:00,264.56,264.64,262.92,263.48,21558.0,264.56,264.64,262.92,263.48,21558.0
2021-03-12 12:45:00,263.41,263.94,262.89,263.01,18590.0,263.41,263.94,262.89,263.01,18590.0
2021-03-12 12:50:00,263.03,263.15,262.7,263.09,23340.0,263.03,263.15,262.7,263.09,23340.0
2021-03-12 12:55:00,263.14,263.49,262.9,263.2,17320.0,263.14,263.49,262.9,263.2,17320.0
2021-03-12 13:00:00,263.29,263.99,263.11,263.99,16166.0,263.29,263.99,263.11,263.99,16166.0
2021-03-12 13:05:00,263.88,264.3,263.67,264.06,27260.0,263.88,264.3,263.67,264.06,27260.0
2021-03-12 13:10:00,264.14,264.71,263.78,264.17,21024.0,264.14,264.71,263.78,264.17,21024.0
2021-03-12 13:15:00,264.03,264.55,263.39,263.61,18170.0,264.03,264.55,263.39,263.61,18170.0
2021-03-12 13:20:00,263.6,263.8,262.92,262.93,25027.0,263.6,263.8,262.92,262.93,25027.0
2021-03-12 13:25:00,262.92,263.37,262.5,263.14,31009.0,262.92,263.37,262.5,263.14,31009.0
2021-03-12 13:30:00,263.2,263.62,262.86,263.02,20073.0,263.2,263.62,262.86,263.02,20073.0
2021-03-12 13:35:00,263.16,263.16,262.5,262.87,46444.0,263.16,263.16,262.5,262.87,46444.0
2021-03-12 13:40:00,263.13,263.67,262.76,263.14,20909.0,263.13,263.67,262.76,263.14,20909.0
2021-03-12 13:45:00,263.11,263.11,262.34,262.44,25481.0,263.11,263.11,262.34,262.44,25481.0
2021-03-12 13:50:00,262.5,263.04,262.45,262.55,16635.0,262.5,263.04,262.45,262.55,16635.0
2021-03-12 13:55:00,262.72,262.81,262.5,262.61,7557.0,262.72,262.81,262.5,262.61,7557.0
2021-03-12 14:00:00,262.62,262.74,262.0,262.09,14900.0,262.62,262.74,262.0,262.09,14900.0
2021-03-12 14:05:00,262.04,262.39,261.61,262.0,40952.0,262.04,262.39,261.61,262.0,40952.0
2021-03-12 14:10:00,262.0,262.16,261.29,261.34,29567.0,262.0,262.16,261.29,261.34,29567.0
2021-03-12 14:15:00,261.34,261.96,260.7,261.12,84948.0,261.34,261.96,260.7,261.12,84948.0
2021-03-12 14:20:00,261.15,261.87,260.76,261.36,14184.0,261.15,261.87,260.76,261.36,14184.0
2021-03-12 14:25:00,261.2,261.74,260.72,261.59,28133.0,261.2,261.74,260.72,261.59,28133.0
2021-03-12 14:30:00,261.46,261.81,261.36,261.81,14450.0,261.46,261.81,261.36,261.81,14450.0
2021-03-12 14:35:00,261.68,262.17,261.57,261.84,13302.0,261.68,262.17,261.57,261.84,13302.0
2021-03-12 14:40:00,262.0,262.62,261.86,262.51,12180.0,262.0,262.62,261.86,262.51,12180.0
2021-03-12 14:45:00,262.64,263.0,262.19,262.37,22047.0,262.64,263.0,262.19,262.37,22047.0
2021-03-12 14:50:00,262.52,264.08,262.29,263.63,54223.0,262.52,264.08,262.29,263.63,54223.0
2021-03-12 14:55:00,263.54,263.56,262.74,262.96,24247.0,263.54,263.56,262.74,262.96,24247.0
2021-03-12 15:00:00,262.82,262.96,262.24,262.58,19884.0,262.82,262.96,262.24,262.58,19884.0
2021-03-12 15:05:00,262.43,262.67,262.23,262.57,17059.0,262.43,262.67,262.23,262.57,17059.0
2021-03-12 15:10:00,262.49,262.53,261.84,262.26,25393.0,262.49,262.53,261.84,262.26,25393.0
2021-03-12 15:15:00,262.43,262.72,262.16,262.66,22194.0,262.43,262.72,262.16,262.66,22194.0
2021-03-12 15:20:00,262.6,263.01,262.46,262.61,40828.0,262.6,263.01,262.46,262.61,40828.0
2021-03-12 15:25:00,262.66,262.66,262.17,262.32,29241.0,262.66,262.66,262.17,262.32,29241.0
2021-03-12 15:30:00,262.33,262.85,262.31,262.84,28712.0,262.33,262.85,262.31,262.84,28712.0
2021-03-12 15:35:00,262.82,263.56,262.59,263.0,54182.0,262.82,263.56,262.59,263.0,54182.0
2021-03-12 15:40:00,263.07,263.5,262.98,263.13,48386.0,263.07,263.5,262.98,263.13,48386.0
2021-03-12 15:45:00,263.06,263.28,262.69,262.73,65308.0,263.06,263.28,262.69,262.73,65308.0
2021-03-12 15:50:00,262.78,264.06,262.24,263.93,153064.0,262.78,264.06,262.24,263.93,153064.0
2021-03-12 15:55:00,263.92,264.31,263.04,264.25,227719.0,263.92,264.31,263.04,264.25,227719.0
2021-03-15 09:30:00,262.97,263.07,259.38,262.56,373346.0,262.97,263.07,259.38,262.56,373346.0
2021-03-15 09:35:00,262.42,263.11,260.75,261.39,125418.0,262.42,263.11,260.75,261.39,125418.0
2021-03-15 09:40:00,261.45,263.2,261.3,262.72,130836.0,261.45,263.2,261.3,262.72,130836.0
2021-03-15 09:45:00,262.71,263.1,260.5,261.27,71795.0,262.71,263.1,260.5,261.27,71795.0
2021-03-15 09:50:00,261.25,263.47,261.0,262.76,129015.0,261.25,263.47,261.0,262.76,129015.0
2021-03-15 09:55:00,262.73,263.61,260.5,261.93,97132.0,262.73,263.61,260.5,261.93,97132.0
2021-03-15 10:00:00,261.94,263.34,261.67,262.88,92466.0,261.94,263.34,261.67,262.88,92466.0
2021-03-15 10:05:00,262.83,263.0,261.28,261.65,39124.0,262.83,263.0,261.28,261.65,39124.0
2021-03-15 10:10:00,261.62,263.15,261.46,262.36,59574.0,261.62,263.15,261.46,262.36,59574.0
2021-03-15 10:15:00,262.14,263.2,262.14,262.61,66007.0,262.14,263.2,262.14,262.61,66007.0
2021-03-15 10:20:00,262.66,262.79,261.0,261.96,42738.0,262.66,262.79,261.0,261.96,42738.0
2021-03-15 10:25:00,261.96,262.55,261.4,261.58,39165.0,261.96,262.55,261.4,261.58,39165.0
2021-03-15 10:30:00,261.66,262.67,260.8,262.24,52287.0,261.66,262.67,260.8,262.24,52287.0
2021-03-15 10:35:00,262.33,262.61,261.25,262.48,39564.0,262.33,262.61,261.25,262.48,39564.0
2021-03-15 10:40:00,262.5,263.35,262.25,263.0,74268.0,262.5,263.35,262.25,263.0,74268.0
2021-03-15 10:45:00,262.82,266.26,262.82,265.25,110968.0,262.82,266.26,262.82,265.25,110968.0
2021-03-15 10:50:00,265.48,269.28,264.83,268.43,246936.0,265.48,269.28,264.83,268.43,246936.0
2021-03-15 10:55:00,268.38,270.75,268.05,269.5,191071.0,268.38,270.75,268.05,269.5,191071.0
2021-03-15 11:00:00,269.44,269.73,267.7,268.49,88606.0,269.44,269.73,267.7,268.49,88606.0
2021-03-15 11:05:00,268.66,269.0,267.8,267.89,46388.0,268.66,269.0,267.8,267.89,46388.0
2021-03-15 11:10:00,268.05,268.16,266.89,267.08,55460.0,268.05,268.16,266.89,267.08,55460.0
2021-03-15 11:15:00,267.09,267.59,266.29,266.33,75498.0,267.09,267.59,266.29,266.33,75498.0
2021-03-15 11:20:00,266.33,266.5,265.33,266.5,54104.0,266.33,266.5,265.33,266.5,54104.0
2021-03-15 11:25:00,266.43,266.91,265.75,266.22,73264.0,266.43,266.91,265.75,266.22,73264.0
2021-03-15 11:30:00,266.34,266.34,265.05,265.31,45558.0,266.34,266.34,265.05,265.31,45558.0
2021-03-15 11:35:00,265.1,265.44,263.37,264.1,89159.0,265.1,265.44,263.37,264.1,89159.0
2021-03-15 11:40:00,264.21,265.87,264.11,265.49,39912.0,264.21,265.87,264.11,265.49,39912.0
2021-03-15 11:45:00,265.49,266.35,265.13,266.11,51798.0,265.49,266.35,265.13,266.11,51798.0
2021-03-15 11:50:00,266.04,266.34,265.73,265.99,40643.0,266.04,266.34,265.73,265.99,40643.0
2021-03-15 11:55:00,266.04,266.17,265.43,265.63,27452.0,266.04,266.17,265.43,265.63,27452.0
2021-03-15 12:00:00,265.63,266.0,265.36,265.89,21474.0,265.63,266.0,265.36,265.89,21474.0
2021-03-15 12:05:00,265.94,266.0,265.32,265.4,20255.0,265.94,266.0,265.32,265.4,20255.0
2021-03-15 12:10:00,265.48,265.98,265.03,265.9,29768.0,265.48,265.98,265.03,265.9,29768.0
2021-03-15 12:15:00,265.71,265.94,264.01,264.62,58919.0,265.71,265.94,264.01,264.62,58919.0
2021-03-15 12:20:00,264.51,264.62,263.2,264.2,33946.0,264.51,264.62,263.2,264.2,33946.0
2021-03-15 12:25:00,264.19,264.53,263.23,263.59,18975.0,264.19,264.53,263.23,263.59,18975.0
2021-03-15 12:30:00,263.58,264.41,263.3,263.63,25803.0,263.58,264.41,263.3,263.63,25803.0
2021-03-15 12:35:00,263.84,263.97,263.3,263.58,20027.0,263.84,263.97,263.3,263.58,20027.0
2021-03-15 12:40:00,263.6,263.71,262.88,263.59,51894.0,263.6,263.71,262.88,263.59,51894.0
2021-03-15 12:45:00,263.59,264.52,263.58,264.39,23269.0,263.59,264.52,263.58,264.39,23269.0
2021-03-15 12:50:00,264.34,264.8,263.84,264.31,26891.0,264.34,264.8,263.84,264.31,26891.0
2021-03-15 12:55:00,264.58,265.05,264.33,264.89,19921.0,264.58,265.05,264.33,264.89,19921.0
2021-03-15 13:00:00,264.97,265.11,264.02,264.23,15157.0,264.97,265.11,264.02,264.23,15157.0
2021-03-15 13:05:00,264.22,264.37,263.63,263.96,18042.0,264.22,264.37,263.63,263.96,18042.0
2021-03-15 13:10:00,263.86,264.22,263.6,264.01,14484.0,263.86,264.22,263.6,264.01,14484.0
2021-03-15 13:15:00,263.96,263.99,263.5,263.78,18037.0,263.96,263.99,263.5,263.78,18037.0
2021-03-15 13:20:00,263.84,263.84,263.26,263.45,16318.0,263.84,263.84,263.26,263.45,16318.0
2021-03-15 13:25:00,263.44,263.89,263.36,263.68,16168.0,263.44,263.89,263.36,263.68,16168.0
2021-03-15 13:30:00,263.67,263.81,263.01,263.36,22056.0,263.67,263.81,263.01,263.36,22056.0
2021-03-15 13:35:00,263.47,263.68,263.12,263.44,19415.0,263.47,263.68,263.12,263.44,19415.0
2021-03-15 13:40:00,263.38,264.48,263.23,264.14,31269.0,263.38,264.48,263.23,264.14,31269.0
2021-03-15 13:45:00,264.26,264.87,264.08,264.08,19301.0,264.26,264.87,264.08,264.08,19301.0
2021-03-15 13:50:00,264.08,264.53,263.98,264.1,21437.0,264.08,264.53,263.98,264.1,21437.0
2021-03-15 13:55:00,264.12,264.35,263.86,263.99,26368.0,264.12,264.35,263.86,263.99,26368.0
2021-03-15 14:00:00,263.98,264.48,263.81,263.88,29789.0,263.98,264.48,263.81,263.88,29789.0
2021-03-15 14:05:00,263.87,264.0,263.36,263.99,25956.0,263.87,264.0,263.36,263.99,25956.0
2021-03-15 14:10:00,263.93,263.93,263.4,263.57,21760.0,263.93,263.93,263.4,263.57,21760.0
2021-03-15 14:15:00,263.6,263.6,263.0,263.33,29575.0,263.6,263.6,263.0,263.33,29575.0
2021-03-15 14:20:00,263.44,263.85,263.26,263.5,20973.0,263.44,263.85,263.26,263.5,20973.0
2021-03-15 14:25:00,263.41,263.62,263.2,263.36,13706.0,263.41,263.62,263.2,263.36,13706.0
2021-03-15 14:30:00,263.51,263.99,263.39,263.47,13288.0,263.51,263.99,263.39,263.47,13288.0
2021-03-15 14:35:00,263.34,263.49,263.19,263.43,13588.0,263.34,263.49,263.19,263.43,13588.0
2021-03-15 14:40:00,263.44,263.48,262.76,263.21,34822.0,263.44,263.48,262.76,263.21,34822.0
2021-03-15 14:45:00,263.05,263.48,262.9,263.41,34910.0,263.05,263.48,262.9,263.41,34910.0
2021-03-15 14:50:00,263.42,263.96,263.18,263.42,22263.0,263.42,263.96,263.18,263.42,22263.0
2021-03-15 14:55:00,263.43,263.57,263.01,263.21,12241.0,263.43,263.57,263.01,263.21,12241.0
2021-03-15 15:00:00,263.11,263.46,263.04,263.1,27830.0,263.11,263.46,263.04,263.1,27830.0
2021-03-15 15:05:00,263.0,263.6,262.95,263.6,13834.0,263.0,263.6,262.95,263.6,13834.0
2021-03-15 15:10:00,263.64,264.2,263.55,263.65,30442.0,263.64,264.2,263.55,263.65,30442.0
2021-03-15 15:15:00,263.73,263.81,263.35,263.59,15178.0,263.73,263.81,263.35,263.59,15178.0
2021-03-15 15:20:00,263.45,263.45,262.99,263.24,27955.0,263.45,263.45,262.99,263.24,27955.0
2021-03-15 15:25:00,263.23,263.43,263.0,263.1,20442.0,263.23,263.43,263.0,263.1,20442.0
2021-03-15 15:30:00,263.06,263.36,263.03,263.34,15910.0,263.06,263.36,263.03,263.34,15910.0
2021-03-15 15:35:00,263.3,263.63,263.18,263.28,31951.0,263.3,263.63,263.18,263.28,31951.0
2021-03-15 15:40:00,263.34,263.35,262.93,263.18,66073.0,263.34,263.35,262.93,263.18,66073.0
2021-03-15 15:45:00,263.21,263.54,263.16,263.32,43781.0,263.21,263.54,263.16,263.32,43781.0
2021-03-15 15:50:00,263.37,264.36,263.0,264.06,120814.0,263.37,264.36,263.0,264.06,120814.0
2021-03-15 15:55:00,264.1,265.56,264.03,265.55,290581.0,264.1,265.56,264.03,265.55,290581.0
2021-03-16 09:30:00,263.95,266.12,263.41,264.96,150744.0,263.95,266.12,263.41,264.96,150744.0
2021-03-16 09:35:00,265.02,265.27,262.99,264.54,65356.0,265.02,265.27,262.99,264.54,65356.0
2021-03-16 09:40:00,264.55,265.85,264.18,264.84,84492.0,264.55,265.85,264.18,264.84,84492.0
2021-03-16 09:45:00,264.85,265.05,263.31,264.78,45332.0,264.85,265.05,263.31,264.78,45332.0
2021-03-16 09:50:00,265.0,265.08,263.26,263.52,36643.0,265.0,265.08,263.26,263.52,36643.0
2021-03-16 09:55:00,263.92,264.18,263.25,263.64,27755.0,263.92,264.18,263.25,263.64,27755.0
2021-03-16 10:00:00,263.6,264.9,263.6,264.14,29404.0,263.6,264.9,263.6,264.14,29404.0
2021-03-16 10:05:00,264.19,264.39,263.01,264.32,53271.0,264.19,264.39,263.01,264.32,53271.0
2021-03-16 10:10:00,264.48,265.0,263.5,264.94,47406.0,264.48,265.0,263.5,264.94,47406.0
2021-03-16 10:15:00,265.14,267.92,264.65,267.92,118272.0,265.14,267.92,264.65,267.92,118272.0
2021-03-16 10:20:00,267.69,269.57,267.45,268.48,127647.0,267.69,269.57,267.45,268.48,127647.0
2021-03-16 10:25:00,268.48,269.09,267.56,269.09,80629.0,268.48,269.09,267.56,269.09,80629.0
2021-03-16 10:30:00,269.13,271.1,269.13,270.0,185468.0,269.13,271.1,269.13,270.0,185468.0
2021-03-16 10:35:00,270.0,270.88,269.82,270.57,70006.0,270.0,270.88,269.82,270.57,70006.0
2021-03-16 10:40:00,270.57,270.58,268.16,268.74,59650.0,270.57,270.58,268.16,268.74,59650.0
2021-03-16 10:45:00,268.74,269.39,268.22,268.35,44957.0,268.74,269.39,268.22,268.35,44957.0
2021-03-16 10:50:00,268.19,268.75,267.68,267.94,61678.0,268.19,268.75,267.68,267.94,61678.0
2021-03-16 10:55:00,268.03,268.5,267.37,267.37,26230.0,268.03,268.5,267.37,267.37,26230.0
2021-03-16 11:00:00,267.39,268.39,267.39,268.12,32215.0,267.39,268.39,267.39,268.12,32215.0
2021-03-16 11:05:00,268.17,268.24,267.68,268.2,21799.0,268.17,268.24,267.68,268.2,21799.0
2021-03-16 11:10:00,268.2,268.71,267.9,268.26,29161.0,268.2,268.71,267.9,268.26,29161.0
2021-03-16 11:15:00,268.21,268.69,268.03,268.32,21473.0,268.21,268.69,268.03,268.32,21473.0
2021-03-16 11:20:00,268.36,270.1,268.36,269.49,57805.0,268.36,270.1,268.36,269.49,57805.0
2021-03-16 11:25:00,269.6,269.79,268.89,269.3,24967.0,269.6,269.79,268.89,269.3,24967.0
2021-03-16 11:30:00,269.24,270.15,269.24,269.75,38053.0,269.24,270.15,269.24,269.75,38053.0
2021-03-16 11:35:00,269.7,270.87,269.7,270.66,47948.0,269.7,270.87,269.7,270.66,47948.0
2021-03-16 11:40:00,270.61,272.76,270.57,272.53,127703.0,270.61,272.76,270.57,272.53,127703.0
2021-03-16 11:45:00,272.62,272.7,271.17,272.69,76919.0,272.62,272.7,271.17,272.69,76919.0
2021-03-16 11:50:00,272.47,273.38,272.09,273.06,95366.0,272.47,273.38,272.09,273.06,95366.0
2021-03-16 11:55:00,273.12,273.24,271.59,272.18,68425.0,273.12,273.24,271.59,272.18,68425.0
2021-03-16 12:00:00,272.26,274.06,272.19,273.5,95879.0,272.26,274.06,272.19,273.5,95879.0
2021-03-16 12:05:00,273.44,273.98,272.69,272.7,56756.0,273.44,273.98,272.69,272.7,56756.0
2021-03-16 12:10:00,272.87,273.1,271.01,271.01,79224.0,272.87,273.1,271.01,271.01,79224.0
2021-03-16 12:15:00,271.02,271.19,269.2,270.29,77727.0,271.02,271.19,269.2,270.29,77727.0
2021-03-16 12:20:00,269.99,270.45,268.08,268.08,75816.0,269.99,270.45,268.08,268.08,75816.0
2021-03-16 12:25:00,268.32,268.83,267.31,268.63,90673.0,268.32,268.83,267.31,268.63,90673.0
2021-03-16 12:30:00,268.5,269.18,268.02,268.43,55253.0,268.5,269.18,268.02,268.43,55253.0
2021-03-16 12:35:00,268.44,268.56,267.8,268.09,20109.0,268.44,268.56,267.8,268.09,20109.0
2021-03-16 12:40:00,268.12,268.83,268.06,268.57,16626.0,268.12,268.83,268.06,268.57,16626.0
2021-03-16 12:45:00,268.62,268.8,267.5,267.76,28337.0,268.62,268.8,267.5,267.76,28337.0
2021-03-16 12:50:00,267.63,268.38,267.34,268.17,19400.0,267.63,268.38,267.34,268.17,19400.0
2021-03-16 12:55:00,268.06,268.11,267.56,267.62,17050.0,268.06,268.11,267.56,267.62,17050.0
2021-03-16 13:00:00,267.75,268.5,267.6,268.27,16865.0,267.75,268.5,267.6,268.27,16865.0
2021-03-16 13:05:00,268.12,268.5,267.9,268.22,16199.0,268.12,268.5,267.9,268.22,16199.0
2021-03-16 13:10:00,268.5,268.67,268.08,268.08,16734.0,268.5,268.67,268.08,268.08,16734.0
2021-03-16 13:15:00,268.1,269.64,267.7,268.18,36062.0,268.1,269.64,267.7,268.18,36062.0
2021-03-16 13:20:00,268.33,268.46,267.82,268.25,17300.0,268.33,268.46,267.82,268.25,17300.0
2021-03-16 13:25:00,268.18,268.65,267.94,267.98,9128.0,268.18,268.65,267.94,267.98,9128.0
2021-03-16 13:30:00,267.96,268.14,267.41,267.54,33762.0,267.96,268.14,267.41,267.54,33762.0
2021-03-16 13:35:00,267.53,267.78,267.11,267.61,24079.0,267.53,267.78,267.11,267.61,24079.0
2021-03-16 13:40:00,267.75,267.75,267.12,267.29,21839.0,267.75,267.75,267.12,267.29,21839.0
2021-03-16 13:45:00,267.3,267.92,267.14,267.66,17554.0,267.3,267.92,267.14,267.66,17554.0
2021-03-16 13:50:00,267.67,268.01,267.46,267.46,19688.0,267.67,268.01,267.46,267.46,19688.0
2021-03-16 13:55:00,267.41,268.59,267.41,268.08,18840.0,267.41,268.59,267.41,268.08,18840.0
2021-03-16 14:00:00,268.07,269.44,268.07,269.36,25111.0,268.07,269.44,268.07,269.36,25111.0
2021-03-16 14:05:00,269.21,269.25,267.47,268.33,51281.0,269.21,269.25,267.47,268.33,51281.0
2021-03-16 14:10:00,268.37,268.45,267.58,267.79,34105.0,268.37,268.45,267.58,267.79,34105.0
2021-03-16 14:15:00,267.78,268.35,267.5,267.68,19617.0,267.78,268.35,267.5,267.68,19617.0
2021-03-16 14:20:00,267.67,267.88,266.28,266.72,59723.0,267.67,267.88,266.28,266.72,59723.0
2021-03-16 14:25:00,266.71,266.79,265.57,265.97,66345.0,266.71,266.79,265.57,265.97,66345.0
2021-03-16 14:30:00,265.95,267.41,265.8,266.7,47949.0,265.95,267.41,265.8,266.7,47949.0
2021-03-16 14:35:00,266.44,267.01,266.01,266.19,33921.0,266.44,267.01,266.01,266.19,33921.0
2021-03-16 14:40:00,266.24,266.46,264.56,264.63,60605.0,266.24,266.46,264.56,264.63,60605.0
2021-03-16 14:45:00,264.79,265.89,263.5,265.17,80174.0,264.79,265.89,263.5,265.17,80174.0
2021-03-16 14:50:00,264.85,265.93,264.27,265.9,40473.0,264.85,265.93,264.27,265.9,40473.0
2021-03-16 14:55:00,265.98,266.92,265.01,266.0,56672.0,265.98,266.92,265.01,266.0,56672.0
2021-03-16 15:00:00,265.77,266.09,264.92,265.68,43634.0,265.77,266.09,264.92,265.68,43634.0
2021-03-16 15:05:00,265.63,266.74,265.43,266.03,36365.0,265.63,266.74,265.43,266.03,36365.0
2021-03-16 15:10:00,266.05,266.66,265.97,266.45,37201.0,266.05,266.66,265.97,266.45,37201.0
2021-03-16 15:15:00,266.72,267.49,266.2,266.56,60397.0,266.72,267.49,266.2,266.56,60397.0
2021-03-16 15:20:00,266.56,267.42,266.56,267.29,47023.0,266.56,267.42,266.56,267.29,47023.0
2021-03-16 15:25:00,267.11,267.45,266.53,267.0,46429.0,267.11,267.45,266.53,267.0,46429.0
2021-03-16 15:30:00,267.18,267.86,266.71,267.54,60277.0,267.18,267.86,266.71,267.54,60277.0
2021-03-16 15:35:00,267.63,268.22,267.35,267.72,68862.0,267.63,268.22,267.35,267.72,68862.0
2021-03-16 15:40:00,267.72,268.3,267.58,267.68,77342.0,267.72,268.3,267.58,267.68,77342.0
2021-03-16 15:45:00,267.74,267.98,266.72,266.8,60960.0,267.74,267.98,266.72,266.8,60960.0
2021-03-16 15:50:00,266.82,267.12,265.5,265.87,201750.0,266.82,267.12,265.5,265.87,201750.0
2021-03-16 15:55:00,265.86,267.76,265.11,266.78,550922.0,265.86,267.76,265.11,266.78,550922.0
2021-03-17 09:30:00,260.0,263.17,256.69,258.28,331651.0,260.0,263.17,256.69,258.28,331651.0
2021-03-17 09:35:00,258.38,259.0,256.0,257.17,124545.0,258.38,259.0,256.0,257.17,124545.0
2021-03-17 09:40:00,256.87,260.41,256.8,260.41,125954.0,256.87,260.41,256.8,260.41,125954.0
2021-03-17 09:45:00,260.42,261.17,258.56,260.35,88772.0,260.42,261.17,258.56,260.35,88772.0
2021-03-17 09:50:00,260.35,260.92,259.56,260.25,61889.0,260.35,260.92,259.56,260.25,61889.0
2021-03-17 09:55:00,260.15,260.89,259.31,260.02,54975.0,260.15,260.89,259.31,260.02,54975.0
2021-03-17 10:00:00,259.92,261.08,259.59,259.93,48398.0,259.92,261.08,259.59,259.93,48398.0
2021-03-17 10:05:00,259.73,262.57,259.24,261.7,112883.0,259.73,262.57,259.24,261.7,112883.0
2021-03-17 10:10:00,261.62,264.37,261.35,264.25,151176.0,261.62,264.37,261.35,264.25,151176.0
2021-03-17 10:15:00,264.44,265.17,263.5,264.78,125590.0,264.44,265.17,263.5,264.78,125590.0
2021-03-17 10:20:00,264.65,266.0,264.19,265.12,106612.0,264.65,266.0,264.19,265.12,106612.0
2021-03-17 10:25:00,265.4,266.42,264.85,265.63,96101.0,265.4,266.42,264.85,265.63,96101.0
2021-03-17 10:30:00,265.56,266.2,264.76,265.59,108172.0,265.56,266.2,264.76,265.59,108172.0
2021-03-17 10:35:00,265.75,266.77,264.35,264.35,90520.0,265.75,266.77,264.35,264.35,90520.0
2021-03-17 10:40:00,264.45,264.72,262.3,262.6,65614.0,264.45,264.72,262.3,262.6,65614.0
2021-03-17 10:45:00,262.5,264.48,262.4,264.03,102477.0,262.5,264.48,262.4,264.03,102477.0
2021-03-17 10:50:00,264.03,265.78,263.56,264.71,129783.0,264.03,265.78,263.56,264.71,129783.0
2021-03-17 10:55:00,264.75,265.79,264.6,265.12,122356.0,264.75,265.79,264.6,265.12,122356.0
2021-03-17 11:00:00,265.12,265.19,262.9,264.19,65768.0,265.12,265.19,262.9,264.19,65768.0
2021-03-17 11:05:00,264.23,264.83,263.73,264.38,45257.0,264.23,264.83,263.73,264.38,45257.0
2021-03-17 11:10:00,264.34,265.35,264.01,264.33,33748.0,264.34,265.35,264.01,264.33,33748.0
2021-03-17 11:15:00,264.3,264.86,264.03,264.44,30409.0,264.3,264.86,264.03,264.44,30409.0
2021-03-17 11:20:00,264.5,264.66,264.11,264.33,21498.0,264.5,264.66,264.11,264.33,21498.0
2021-03-17 11:25:00,264.38,264.92,264.0,264.33,23437.0,264.38,264.92,264.0,264.33,23437.0
2021-03-17 11:30:00,264.5,264.6,263.81,264.21,35714.0,264.5,264.6,263.81,264.21,35714.0
2021-03-17 11:35:00,264.02,264.3,263.57,264.04,30744.0,264.02,264.3,263.57,264.04,30744.0
2021-03-17 11:40:00,264.0,264.68,263.78,264.46,35838.0,264.0,264.68,263.78,264.46,35838.0
2021-03-17 11:45:00,264.48,264.89,264.29,264.74,28596.0,264.48,264.89,264.29,264.74,28596.0
2021-03-17 11:50:00,264.74,265.04,264.0,264.16,39074.0,264.74,265.04,264.0,264.16,39074.0
2021-03-17 11:55:00,264.16,264.41,263.51,264.0,39475.0,264.16,264.41,263.51,264.0,39475.0
2021-03-17 12:00:00,264.0,264.43,263.87,264.18,29124.0,264.0,264.43,263.87,264.18,29124.0
2021-03-17 12:05:00,264.27,264.74,264.19,264.42,21808.0,264.27,264.74,264.19,264.42,21808.0
2021-03-17 12:10:00,264.41,264.49,264.01,264.17,17217.0,264.41,264.49,264.01,264.17,17217.0
2021-03-17 12:15:00,264.17,264.98,264.1,264.56,20060.0,264.17,264.98,264.1,264.56,20060.0
2021-03-17 12:20:00,264.47,264.91,264.32,264.32,18571.0,264.47,264.91,264.32,264.32,18571.0
2021-03-17 12:25:00,264.3,265.78,264.22,265.53,36953.0,264.3,265.78,264.22,265.53,36953.0
2021-03-17 12:30:00,265.67,265.91,265.39,265.69,33561.0,265.67,265.91,265.39,265.69,33561.0
2021-03-17 12:35:00,265.77,266.75,265.75,266.4,49544.0,265.77,266.75,265.75,266.4,49544.0
2021-03-17 12:40:00,266.23,266.71,266.0,266.2,33581.0,266.23,266.71,266.0,266.2,33581.0
2021-03-17 12:45:00,266.1,267.07,266.01,266.71,39145.0,266.1,267.07,266.01,266.71,39145.0
2021-03-17 12:50:00,266.83,267.76,266.75,267.75,30848.0,266.83,267.76,266.75,267.75,30848.0
2021-03-17 12:55:00,267.71,268.84,266.7,267.05,79662.0,267.71,268.84,266.7,267.05,79662.0
2021-03-17 13:00:00,267.02,267.72,266.41,267.31,27669.0,267.02,267.72,266.41,267.31,27669.0
2021-03-17 13:05:00,267.08,267.76,266.94,267.31,35831.0,267.08,267.76,266.94,267.31,35831.0
2021-03-17 13:10:00,267.3,268.0,266.61,267.42,54280.0,267.3,268.0,266.61,267.42,54280.0
2021-03-17 13:15:00,267.32,268.37,266.84,268.29,48421.0,267.32,268.37,266.84,268.29,48421.0
2021-03-17 13:20:00,268.46,268.47,267.43,267.53,22932.0,268.46,268.47,267.43,267.53,22932.0
2021-03-17 13:25:00,267.58,268.08,267.3,267.71,27468.0,267.58,268.08,267.3,267.71,27468.0
2021-03-17 13:30:00,267.54,268.1,267.39,267.5,30208.0,267.54,268.1,267.39,267.5,30208.0
2021-03-17 13:35:00,267.75,268.29,267.51,268.29,40378.0,267.75,268.29,267.51,268.29,40378.0
2021-03-17 13:40:00,268.3,268.88,267.78,268.07,34072.0,268.3,268.88,267.78,268.07,34072.0
2021-03-17 13:45:00,268.07,268.08,267.16,267.39,53248.0,268.07,268.08,267.16,267.39,53248.0
2021-03-17 13:50:00,267.35,267.59,266.41,266.46,58607.0,267.35,267.59,266.41,266.46,58607.0
2021-03-17 13:55:00,266.57,268.12,266.57,267.66,93758.0,266.57,268.12,266.57,267.66,93758.0
2021-03-17 14:00:00,267.94,269.7,267.45,268.4,142379.0,267.94,269.7,267.45,268.4,142379.0
2021-03-17 14:05:00,268.29,271.43,268.29,269.77,228913.0,268.29,271.43,268.29,269.77,228913.0
2021-03-17 14:10:00,270.1,272.19,269.94,271.84,94862.0,270.1,272.19,269.94,271.84,94862.0
2021-03-17 14:15:00,271.89,272.74,270.12,270.38,128049.0,271.89,272.74,270.12,270.38,128049.0
2021-03-17 14:20:00,270.39,270.63,269.13,269.14,75872.0,270.39,270.63,269.13,269.14,75872.0
2021-03-17 14:25:00,269.24,269.98,268.25,268.37,66349.0,269.24,269.98,268.25,268.37,66349.0
2021-03-17 14:30:00,268.36,269.8,268.05,269.35,78702.0,268.36,269.8,268.05,269.35,78702.0
2021-03-17 14:35:00,269.48,271.87,269.22,271.75,80265.0,269.48,271.87,269.22,271.75,80265.0
2021-03-17 14:40:00,271.87,274.04,271.08,273.92,100569.0,271.87,274.04,271.08,273.92,100569.0
2021-03-17 14:45:00,273.81,275.8,273.07,273.24,213104.0,273.81,275.8,273.07,273.24,213104.0
2021-03-17 14:50:00,273.13,274.39,272.82,273.38,91398.0,273.13,274.39,272.82,273.38,91398.0
2021-03-17 14:55:00,273.43,274.69,273.0,274.63,80988.0,273.43,274.69,273.0,274.63,80988.0
2021-03-17 15:00:00,274.8,275.59,273.6,275.5,87848.0,274.8,275.59,273.6,275.5,87848.0
2021-03-17 15:05:00,275.48,276.59,275.12,275.91,128766.0,275.48,276.59,275.12,275.91,128766.0
2021-03-17 15:10:00,275.84,276.27,274.82,275.88,149089.0,275.84,276.27,274.82,275.88,149089.0
2021-03-17 15:15:00,275.8,276.39,274.27,274.38,86577.0,275.8,276.39,274.27,274.38,86577.0
2021-03-17 15:20:00,274.37,275.36,273.67,274.92,79819.0,274.37,275.36,273.67,274.92,79819.0
2021-03-17 15:25:00,274.94,276.74,274.94,276.23,125873.0,274.94,276.74,274.94,276.23,125873.0
2021-03-17 15:30:00,276.07,276.6,275.33,275.92,115287.0,276.07,276.6,275.33,275.92,115287.0
2021-03-17 15:35:00,276.09,276.25,274.6,274.75,73628.0,276.09,276.25,274.6,274.75,73628.0
2021-03-17 15:40:00,274.76,275.76,274.58,274.84,85157.0,274.76,275.76,274.58,274.84,85157.0
2021-03-17 15:45:00,274.89,275.8,273.98,275.8,122613.0,274.89,275.8,273.98,275.8,122613.0
2021-03-17 15:50:00,275.8,277.95,275.75,277.91,335213.0,275.8,277.95,275.75,277.91,335213.0
2021-03-17 15:55:00,277.8,278.21,276.75,277.13,559498.0,277.8,278.21,276.75,277.13,559498.0
2021-03-18 09:30:00,269.15,271.47,266.95,269.39,320974.0,269.15,271.47,266.95,269.39,320974.0
2021-03-18 09:35:00,269.18,271.5,267.97,268.89,140822.0,269.18,271.5,267.97,268.89,140822.0
2021-03-18 09:40:00,268.85,270.6,266.7,267.56,90087.0,268.85,270.6,266.7,267.56,90087.0
2021-03-18 09:45:00,267.54,269.32,266.2,266.8,85936.0,267.54,269.32,266.2,266.8,85936.0
2021-03-18 09:50:00,266.73,267.62,265.25,265.41,155830.0,266.73,267.62,265.25,265.41,155830.0
2021-03-18 09:55:00,265.6,267.74,265.11,267.05,194425.0,265.6,267.74,265.11,267.05,194425.0
2021-03-18 10:00:00,267.08,267.36,265.71,266.31,88930.0,267.08,267.36,265.71,266.31,88930.0
2021-03-18 10:05:00,266.62,267.31,265.53,266.04,90298.0,266.62,267.31,265.53,266.04,90298.0
2021-03-18 10:10:00,265.99,267.33,265.6,267.18,90519.0,265.99,267.33,265.6,267.18,90519.0
2021-03-18 10:15:00,267.18,268.74,266.42,268.47,77677.0,267.18,268.74,266.42,268.47,77677.0
2021-03-18 10:20:00,268.52,269.76,268.18,269.22,108105.0,268.52,269.76,268.18,269.22,108105.0
2021-03-18 10:25:00,269.21,270.23,269.03,269.77,79581.0,269.21,270.23,269.03,269.77,79581.0
2021-03-18 10:30:00,269.73,270.39,268.79,270.23,64897.0,269.73,270.39,268.79,270.23,64897.0
2021-03-18 10:35:00,270.23,270.99,269.0,270.62,57865.0,270.23,270.99,269.0,270.62,57865.0
2021-03-18 10:40:00,270.53,270.96,269.36,269.92,61582.0,270.53,270.96,269.36,269.92,61582.0
2021-03-18 10:45:00,269.93,270.3,269.46,270.02,52692.0,269.93,270.3,269.46,270.02,52692.0
2021-03-18 10:50:00,269.87,271.35,269.52,271.16,74760.0,269.87,271.35,269.52,271.16,74760.0
2021-03-18 10:55:00,271.18,271.82,270.62,271.38,65868.0,271.18,271.82,270.62,271.38,65868.0
2021-03-18 11:00:00,271.2,271.84,270.74,270.95,61884.0,271.2,271.84,270.74,270.95,61884.0
2021-03-18 11:05:00,270.95,271.44,270.77,271.25,46783.0,270.95,271.44,270.77,271.25,46783.0
2021-03-18 11:10:00,271.23,271.43,270.11,270.22,54090.0,271.23,271.43,270.11,270.22,54090.0
2021-03-18 11:15:00,270.26,270.98,270.12,270.49,57980.0,270.26,270.98,270.12,270.49,57980.0
2021-03-18 11:20:00,270.33,270.74,270.05,270.2,29036.0,270.33,270.74,270.05,270.2,29036.0
2021-03-18 11:25:00,270.03,270.52,269.91,270.3,39910.0,270.03,270.52,269.91,270.3,39910.0
2021-03-18 11:30:00,270.35,270.66,269.85,270.25,43588.0,270.35,270.66,269.85,270.25,43588.0
2021-03-18 11:35:00,270.16,270.76,269.83,270.09,46421.0,270.16,270.76,269.83,270.09,46421.0
2021-03-18 11:40:00,270.15,270.68,269.67,270.36,39779.0,270.15,270.68,269.67,270.36,39779.0
2021-03-18 11:45:00,270.43,270.66,269.85,269.86,42512.0,270.43,270.66,269.85,269.86,42512.0
2021-03-18 11:50:00,270.0,270.46,268.68,269.41,37279.0,270.0,270.46,268.68,269.41,37279.0
2021-03-18 11:55:00,269.22,269.58,268.79,269.41,33475.0,269.22,269.58,268.79,269.41,33475.0
2021-03-18 12:00:00,269.27,270.0,268.85,269.63,62327.0,269.27,270.0,268.85,269.63,62327.0
2021-03-18 12:05:00,269.69,269.97,269.0,269.24,21225.0,269.69,269.97,269.0,269.24,21225.0
2021-03-18 12:10:00,269.49,270.39,269.37,270.29,43354.0,269.49,270.39,269.37,270.29,43354.0
2021-03-18 12:15:00,270.32,270.5,269.78,269.79,27087.0,270.32,270.5,269.78,269.79,27087.0
2021-03-18 12:20:00,269.87,269.93,269.12,269.43,31817.0,269.87,269.93,269.12,269.43,31817.0
2021-03-18 12:25:00,269.36,270.1,269.16,269.63,36263.0,269.36,270.1,269.16,269.63,36263.0
2021-03-18 12:30:00,269.65,269.96,268.17,268.41,38213.0,269.65,269.96,268.17,268.41,38213.0
2021-03-18 12:35:00,268.55,268.55,267.82,268.07,54926.0,268.55,268.55,267.82,268.07,54926.0
2021-03-18 12:40:00,268.23,268.35,267.67,268.06,46513.0,268.23,268.35,267.67,268.06,46513.0
2021-03-18 12:45:00,267.92,268.13,267.32,267.43,43477.0,267.92,268.13,267.32,267.43,43477.0
2021-03-18 12:50:00,267.49,267.49,266.84,267.13,43673.0,267.49,267.49,266.84,267.13,43673.0
2021-03-18 12:55:00,267.17,267.3,266.55,266.63,43661.0,267.17,267.3,266.55,266.63,43661.0
2021-03-18 13:00:00,266.73,267.72,266.72,267.48,28112.0,266.73,267.72,266.72,267.48,28112.0
2021-03-18 13:05:00,267.43,267.49,266.88,267.32,21231.0,267.43,267.49,266.88,267.32,21231.0
2021-03-18 13:10:00,267.31,268.13,267.02,267.75,43681.0,267.31,268.13,267.02,267.75,43681.0
2021-03-18 13:15:00,267.71,268.42,267.51,267.98,44112.0,267.71,268.42,267.51,267.98,44112.0
2021-03-18 13:20:00,268.18,268.31,267.79,268.13,12143.0,268.18,268.31,267.79,268.13,12143.0
2021-03-18 13:25:00,267.94,268.2,267.4,267.79,16903.0,267.94,268.2,267.4,267.79,16903.0
2021-03-18 13:30:00,268.0,268.0,267.13,267.62,24018.0,268.0,268.0,267.13,267.62,24018.0
2021-03-18 13:35:00,267.78,268.28,267.69,267.94,20107.0,267.78,268.28,267.69,267.94,20107.0
2021-03-18 13:40:00,267.86,268.33,267.71,268.0,13591.0,267.86,268.33,267.71,268.0,13591.0
2021-03-18 13:45:00,268.12,268.49,267.07,267.08,76964.0,268.12,268.49,267.07,267.08,76964.0
2021-03-18 13:50:00,267.18,267.81,266.8,267.31,134162.0,267.18,267.81,266.8,267.31,134162.0
2021-03-18 13:55:00,267.28,267.41,266.54,266.76,34414.0,267.28,267.41,266.54,266.76,34414.0
2021-03-18 14:00:00,266.74,267.0,266.2,266.36,43770.0,266.74,267.0,266.2,266.36,43770.0
2021-03-18 14:05:00,266.28,266.79,265.85,265.89,48466.0,266.28,266.79,265.85,265.89,48466.0
2021-03-18 14:10:00,265.81,265.89,263.75,265.01,145886.0,265.81,265.89,263.75,265.01,145886.0
2021-03-18 14:15:00,265.02,265.56,264.85,265.27,52555.0,265.02,265.56,264.85,265.27,52555.0
2021-03-18 14:20:00,265.25,266.24,265.1,265.84,33008.0,265.25,266.24,265.1,265.84,33008.0
2021-03-18 14:25:00,265.74,266.38,265.7,266.0,36423.0,265.74,266.38,265.7,266.0,36423.0
2021-03-18 14:30:00,266.03,266.4,265.54,266.11,46504.0,266.03,266.4,265.54,266.11,46504.0
2021-03-18 14:35:00,266.05,266.67,265.83,266.25,26040.0,266.05,266.67,265.83,266.25,26040.0
2021-03-18 14:40:00,266.1,266.13,263.79,264.73,59079.0,266.1,266.13,263.79,264.73,59079.0
2021-03-18 14:45:00,264.82,265.63,264.41,265.59,49841.0,264.82,265.63,264.41,265.59,49841.0
2021-03-18 14:50:00,265.5,265.94,264.36,265.19,35910.0,265.5,265.94,264.36,265.19,35910.0
2021-03-18 14:55:00,265.24,265.72,264.86,265.09,28750.0,265.24,265.72,264.86,265.09,28750.0
2021-03-18 15:00:00,265.01,265.25,264.54,264.92,34361.0,265.01,265.25,264.54,264.92,34361.0
2021-03-18 15:05:00,265.0,265.3,264.37,265.18,49184.0,265.0,265.3,264.37,265.18,49184.0
2021-03-18 15:10:00,265.24,265.47,264.68,265.04,47394.0,265.24,265.47,264.68,265.04,47394.0
2021-03-18 15:15:00,265.0,265.23,264.61,264.97,47436.0,265.0,265.23,264.61,264.97,47436.0
2021-03-18 15:20:00,264.98,265.26,264.38,264.77,43225.0,264.98,265.26,264.38,264.77,43225.0
2021-03-18 15:25:00,264.72,265.43,264.44,265.29,42639.0,264.72,265.43,264.44,265.29,42639.0
2021-03-18 15:30:00,265.37,265.37,264.69,264.95,42471.0,265.37,265.37,264.69,264.95,42471.0
2021-03-18 15:35:00,264.94,265.34,264.48,264.84,55007.0,264.94,265.34,264.48,264.84,55007.0
2021-03-18 15:40:00,264.88,265.08,263.97,264.08,100582.0,264.88,265.08,263.97,264.08,100582.0
2021-03-18 15:45:00,264.15,264.72,263.84,264.01,126336.0,264.15,264.72,263.84,264.01,126336.0
2021-03-18 15:50:00,264.01,265.97,263.37,264.22,297773.0,264.01,265.97,263.37,264.22,297773.0
2021-03-18 15:55:00,264.15,266.38,264.12,264.95,441318.0,264.15,266.38,264.12,264.95,441318.0
2021-03-19 09:30:00,262.24,264.26,261.23,262.79,287750.0,262.24,264.26,261.23,262.79,287750.0
2021-03-19 09:35:00,262.54,263.81,262.04,262.2,50767.0,262.54,263.81,262.04,262.2,50767.0
2021-03-19 09:40:00,262.55,262.56,259.62,261.67,135058.0,262.55,262.56,259.62,261.67,135058.0
2021-03-19 09:45:00,261.42,261.66,258.84,259.5,126858.0,261.42,261.66,258.84,259.5,126858.0
2021-03-19 09:50:00,259.04,260.54,256.88,257.3,355027.0,259.04,260.54,256.88,257.3,355027.0
2021-03-19 09:55:00,257.28,258.1,256.7,258.03,175929.0,257.28,258.1,256.7,258.03,175929.0
2021-03-19 10:00:00,258.22,258.54,256.24,256.33,191260.0,258.22,258.54,256.24,256.33,191260.0
2021-03-19 10:05:00,256.34,257.33,255.03,257.32,207283.0,256.34,257.33,255.03,257.32,207283.0
2021-03-19 10:10:00,257.62,258.5,256.82,258.47,77722.0,257.62,258.5,256.82,258.47,77722.0
2021-03-19 10:15:00,258.32,258.38,255.78,256.5,81612.0,258.32,258.38,255.78,256.5,81612.0
2021-03-19 10:20:00,256.58,258.6,256.5,257.05,92747.0,256.58,258.6,256.5,257.05,92747.0
2021-03-19 10:25:00,257.2,257.82,256.26,257.16,85841.0,257.2,257.82,256.26,257.16,85841.0
2021-03-19 10:30:00,257.22,257.39,256.33,257.39,66471.0,257.22,257.39,256.33,257.39,66471.0
2021-03-19 10:35:00,257.29,260.25,257.25,260.0,87210.0,257.29,260.25,257.25,260.0,87210.0
2021-03-19 10:40:00,259.84,260.19,259.22,259.42,26369.0,259.84,260.19,259.22,259.42,26369.0
2021-03-19 10:45:00,259.59,260.04,258.75,258.81,37208.0,259.59,260.04,258.75,258.81,37208.0
2021-03-19 10:50:00,258.96,260.67,258.75,260.2,42863.0,258.96,260.67,258.75,260.2,42863.0
2021-03-19 10:55:00,260.12,260.49,259.2,260.2,29644.0,260.12,260.49,259.2,260.2,29644.0
2021-03-19 11:00:00,260.35,261.17,259.76,261.16,38052.0,260.35,261.17,259.76,261.16,38052.0
2021-03-19 11:05:00,261.12,261.55,260.5,260.63,45966.0,261.12,261.55,260.5,260.63,45966.0
2021-03-19 11:10:00,260.99,260.99,259.87,260.29,37357.0,260.99,260.99,259.87,260.29,37357.0
2021-03-19 11:15:00,260.24,261.37,260.1,260.31,35438.0,260.24,261.37,260.1,260.31,35438.0
2021-03-19 11:20:00,260.23,260.58,259.47,259.5,13597.0,260.23,260.58,259.47,259.5,13597.0
2021-03-19 11:25:00,259.34,260.5,258.15,260.23,37342.0,259.34,260.5,258.15,260.23,37342.0
2021-03-19 11:30:00,260.21,260.46,259.94,260.11,12897.0,260.21,260.46,259.94,260.11,12897.0
2021-03-19 11:35:00,260.22,260.89,260.0,260.44,24518.0,260.22,260.89,260.0,260.44,24518.0
2021-03-19 11:40:00,260.44,260.63,259.91,260.32,20224.0,260.44,260.63,259.91,260.32,20224.0
2021-03-19 11:45:00,260.46,261.07,260.2,260.57,40457.0,260.46,261.07,260.2,260.57,40457.0
2021-03-19 11:50:00,260.98,261.15,260.01,260.72,68657.0,260.98,261.15,260.01,260.72,68657.0
2021-03-19 11:55:00,260.71,261.47,260.39,261.0,44065.0,260.71,261.47,260.39,261.0,44065.0
2021-03-19 12:00:00,260.51,262.47,260.51,262.12,48121.0,260.51,262.47,260.51,262.12,48121.0
2021-03-19 12:05:00,262.08,262.45,261.81,262.29,51288.0,262.08,262.45,261.81,262.29,51288.0
2021-03-19 12:10:00,262.3,262.9,261.96,262.89,41205.0,262.3,262.9,261.96,262.89,41205.0
2021-03-19 12:15:00,262.61,263.55,262.3,263.5,50495.0,262.61,263.55,262.3,263.5,50495.0
2021-03-19 12:20:00,263.36,263.98,262.0,262.26,39808.0,263.36,263.98,262.0,262.26,39808.0
2021-03-19 12:25:00,262.2,262.4,261.56,262.02,31772.0,262.2,262.4,261.56,262.02,31772.0
2021-03-19 12:30:00,261.95,262.5,261.89,262.5,22225.0,261.95,262.5,261.89,262.5,22225.0
2021-03-19 12:35:00,262.49,262.5,261.8,261.81,26145.0,262.49,262.5,261.8,261.81,26145.0
2021-03-19 12:40:00,261.88,262.37,261.86,262.02,18825.0,261.88,262.37,261.86,262.02,18825.0
2021-03-19 12:45:00,262.13,262.41,262.0,262.06,14561.0,262.13,262.41,262.0,262.06,14561.0
2021-03-19 12:50:00,262.08,262.5,261.8,261.84,17402.0,262.08,262.5,261.8,261.84,17402.0
2021-03-19 12:55:00,261.85,262.15,261.64,261.7,32624.0,261.85,262.15,261.64,261.7,32624.0
2021-03-19 13:00:00,261.65,261.81,261.25,261.68,32592.0,261.65,261.81,261.25,261.68,32592.0
2021-03-19 13:05:00,261.68,262.27,261.22,261.56,27424.0,261.68,262.27,261.22,261.56,27424.0
2021-03-19 13:10:00,261.38,262.15,261.38,262.1,19281.0,261.38,262.15,261.38,262.1,19281.0
2021-03-19 13:15:00,262.0,262.29,261.46,261.73,19606.0,262.0,262.29,261.46,261.73,19606.0
2021-03-19 13:20:00,261.88,262.17,261.52,261.6,15751.0,261.88,262.17,261.52,261.6,15751.0
2021-03-19 13:25:00,261.62,262.17,261.59,261.87,23157.0,261.62,262.17,261.59,261.87,23157.0
2021-03-19 13:30:00,261.87,262.4,261.65,261.8,25023.0,261.87,262.4,261.65,261.8,25023.0
2021-03-19 13:35:00,261.92,262.24,261.09,261.7,35779.0,261.92,262.24,261.09,261.7,35779.0
2021-03-19 13:40:00,261.7,262.35,261.69,262.09,32230.0,261.7,262.35,261.69,262.09,32230.0
2021-03-19 13:45:00,262.16,262.29,261.9,262.24,18671.0,262.16,262.29,261.9,262.24,18671.0
2021-03-19 13:50:00,262.15,262.36,261.64,261.75,25698.0,262.15,262.36,261.64,261.75,25698.0
2021-03-19 13:55:00,261.75,261.99,261.38,261.67,40706.0,261.75,261.99,261.38,261.67,40706.0
2021-03-19 14:00:00,261.8,262.23,261.72,261.87,23509.0,261.8,262.23,261.72,261.87,23509.0
2021-03-19 14:05:00,262.02,262.4,261.64,261.77,27605.0,262.02,262.4,261.64,261.77,27605.0
2021-03-19 14:10:00,261.77,262.49,261.77,262.32,28853.0,261.77,262.49,261.77,262.32,28853.0
2021-03-19 14:15:00,262.11,262.27,261.6,261.73,25201.0,262.11,262.27,261.6,261.73,25201.0
2021-03-19 14:20:00,261.8,261.8,261.2,261.65,30564.0,261.8,261.8,261.2,261.65,30564.0
2021-03-19 14:25:00,261.59,261.95,261.39,261.61,39451.0,261.59,261.95,261.39,261.61,39451.0
2021-03-19 14:30:00,261.66,262.49,261.6,262.37,25072.0,261.66,262.49,261.6,262.37,25072.0
2021-03-19 14:35:00,262.36,263.12,262.24,262.72,27408.0,262.36,263.12,262.24,262.72,27408.0
2021-03-19 14:40:00,262.71,263.18,262.53,262.75,19706.0,262.71,263.18,262.53,262.75,19706.0
2021-03-19 14:45:00,262.74,262.89,262.07,262.5,24462.0,262.74,262.89,262.07,262.5,24462.0
2021-03-19 14:50:00,262.55,262.78,262.27,262.27,17459.0,262.55,262.78,262.27,262.27,17459.0
2021-03-19 14:55:00,262.42,262.97,262.42,262.91,23101.0,262.42,262.97,262.42,262.91,23101.0
2021-03-19 15:00:00,262.87,263.29,262.64,262.64,17751.0,262.87,263.29,262.64,262.64,17751.0
2021-03-19 15:05:00,262.71,263.1,262.32,262.38,16920.0,262.71,263.1,262.32,262.38,16920.0
2021-03-19 15:10:00,262.44,262.75,262.32,262.48,16184.0,262.44,262.75,262.32,262.48,16184.0
2021-03-19 15:15:00,262.61,263.32,262.48,263.18,22932.0,262.61,263.32,262.48,263.18,22932.0
2021-03-19 15:20:00,263.26,263.57,263.15,263.38,25440.0,263.26,263.57,263.15,263.38,25440.0
2021-03-19 15:25:00,263.32,263.45,262.45,262.98,28953.0,263.32,263.45,262.45,262.98,28953.0
2021-03-19 15:30:00,263.12,263.33,262.82,263.13,16278.0,263.12,263.33,262.82,263.13,16278.0
2021-03-19 15:35:00,263.07,263.29,262.81,263.03,24162.0,263.07,263.29,262.81,263.03,24162.0
2021-03-19 15:40:00,263.02,263.38,262.78,262.97,40255.0,263.02,263.38,262.78,262.97,40255.0
2021-03-19 15:45:00,262.92,263.0,262.15,262.43,40581.0,262.92,263.0,262.15,262.43,40581.0
2021-03-19 15:50:00,262.32,262.33,260.11,260.31,275918.0,262.32,262.33,260.11,260.31,275918.0
2021-03-19 15:55:00,260.21,260.21,256.2,257.19,992059.0,260.21,260.21,256.2,257.19,992059.0
2021-03-22 09:30:00,262.36,264.13,260.66,261.22,153685.0,262.36,264.13,260.66,261.22,153685.0
2021-03-22 09:35:00,261.44,262.27,259.69,261.33,65769.0,261.44,262.27,259.69,261.33,65769.0
2021-03-22 09:40:00,261.18,261.46,258.63,258.91,42347.0,261.18,261.46,258.63,258.91,42347.0
2021-03-22 09:45:00,259.17,259.43,257.76,258.95,48069.0,259.17,259.43,257.76,258.95,48069.0
2021-03-22 09:50:00,258.93,260.18,258.73,260.09,39894.0,258.93,260.18,258.73,260.09,39894.0
2021-03-22 09:55:00,260.08,260.18,258.2,258.2,36813.0,260.08,260.18,258.2,258.2,36813.0
2021-03-22 10:00:00,258.34,259.0,257.42,257.54,43678.0,258.34,259.0,257.42,257.54,43678.0
2021-03-22 10:05:00,257.61,258.0,256.79,257.84,55287.0,257.61,258.0,256.79,257.84,55287.0
2021-03-22 10:10:00,257.89,258.52,257.0,257.49,52263.0,257.89,258.52,257.0,257.49,52263.0
2021-03-22 10:15:00,257.45,257.68,256.68,257.44,40437.0,257.45,257.68,256.68,257.44,40437.0
2021-03-22 10:20:00,257.58,258.55,257.58,258.2,27153.0,257.58,258.55,257.58,258.2,27153.0
2021-03-22 10:25:00,258.31,258.73,257.01,257.18,34666.0,258.31,258.73,257.01,257.18,34666.0
2021-03-22 10:30:00,257.3,258.53,257.25,258.06,55337.0,257.3,258.53,257.25,258.06,55337.0
2021-03-22 10:35:00,258.11,259.0,257.96,258.59,28392.0,258.11,259.0,257.96,258.59,28392.0
2021-03-22 10:40:00,258.84,259.44,258.73,259.44,21640.0,258.84,259.44,258.73,259.44,21640.0
2021-03-22 10:45:00,259.3,259.67,258.95,259.08,16391.0,259.3,259.67,258.95,259.08,16391.0
2021-03-22 10:50:00,259.28,259.75,258.95,259.06,16547.0,259.28,259.75,258.95,259.06,16547.0
2021-03-22 10:55:00,259.16,259.32,258.55,259.2,40202.0,259.16,259.32,258.55,259.2,40202.0
2021-03-22 11:00:00,259.37,260.03,258.94,260.03,39214.0,259.37,260.03,258.94,260.03,39214.0
2021-03-22 11:05:00,260.18,260.51,259.93,260.41,27942.0,260.18,260.51,259.93,260.41,27942.0
2021-03-22 11:10:00,260.48,260.8,260.0,260.11,30040.0,260.48,260.8,260.0,260.11,30040.0
2021-03-22 11:15:00,260.04,261.32,260.0,261.24,67575.0,260.04,261.32,260.0,261.24,67575.0
2021-03-22 11:20:00,261.38,261.9,261.2,261.63,36663.0,261.38,261.9,261.2,261.63,36663.0
2021-03-22 11:25:00,261.66,261.71,261.0,261.34,30818.0,261.66,261.71,261.0,261.34,30818.0
2021-03-22 11:30:00,261.44,261.86,260.99,261.34,23122.0,261.44,261.86,260.99,261.34,23122.0
2021-03-22 11:35:00,261.3,261.81,261.0,261.5,24779.0,261.3,261.81,261.0,261.5,24779.0
2021-03-22 11:40:00,261.32,261.32,260.9,261.24,17967.0,261.32,261.32,260.9,261.24,17967.0
2021-03-22 11:45:00,261.3,261.52,260.92,261.38,22263.0,261.3,261.52,260.92,261.38,22263.0
2021-03-22 11:50:00,261.5,261.8,261.06,261.23,31666.0,261.5,261.8,261.06,261.23,31666.0
2021-03-22 11:55:00,261.23,261.35,260.94,261.21,15649.0,261.23,261.35,260.94,261.21,15649.0
2021-03-22 12:00:00,261.2,261.5,260.95,261.12,22699.0,261.2,261.5,260.95,261.12,22699.0
2021-03-22 12:05:00,261.13,261.4,260.9,261.35,24534.0,261.13,261.4,260.9,261.35,24534.0
2021-03-22 12:10:00,261.44,262.3,261.21,261.96,39786.0,261.44,262.3,261.21,261.96,39786.0
2021-03-22 12:15:00,262.03,262.55,261.91,262.06,26220.0,262.03,262.55,261.91,262.06,26220.0
2021-03-22 12:20:00,262.08,262.6,262.01,262.18,20817.0,262.08,262.6,262.01,262.18,20817.0
2021-03-22 12:25:00,262.35,263.2,262.25,263.09,24667.0,262.35,263.2,262.25,263.09,24667.0
2021-03-22 12:30:00,263.17,263.17,262.32,262.68,19522.0,263.17,263.17,262.32,262.68,19522.0
2021-03-22 12:35:00,262.59,262.64,261.95,262.01,17916.0,262.59,262.64,261.95,262.01,17916.0
2021-03-22 12:40:00,262.01,263.0,261.88,262.94,20860.0,262.01,263.0,261.88,262.94,20860.0
2021-03-22 12:45:00,262.88,263.28,262.83,262.87,46366.0,262.88,263.28,262.83,262.87,46366.0
2021-03-22 12:50:00,262.87,263.4,262.87,263.2,19826.0,262.87,263.4,262.87,263.2,19826.0
2021-03-22 12:55:00,263.2,263.35,262.98,263.06,21118.0,263.2,263.35,262.98,263.06,21118.0
2021-03-22 13:00:00,263.13,263.2,262.93,263.05,12527.0,263.13,263.2,262.93,263.05,12527.0
2021-03-22 13:05:00,263.0,263.2,262.91,263.01,12635.0,263.0,263.2,262.91,263.01,12635.0
2021-03-22 13:10:00,263.01,263.31,262.81,263.15,29017.0,263.01,263.31,262.81,263.15,29017.0
2021-03-22 13:15:00,263.07,263.38,262.88,263.18,14409.0,263.07,263.38,262.88,263.18,14409.0
2021-03-22 13:20:00,263.28,263.28,262.92,263.04,7058.0,263.28,263.28,262.92,263.04,7058.0
2021-03-22 13:25:00,263.11,263.11,262.65,262.87,30158.0,263.11,263.11,262.65,262.87,30158.0
2021-03-22 13:30:00,262.88,263.25,262.79,263.19,10140.0,262.88,263.25,262.79,263.19,10140.0
2021-03-22 13:35:00,263.2,263.73,263.13,263.6,26449.0,263.2,263.73,263.13,263.6,26449.0
2021-03-22 13:40:00,263.67,263.86,263.43,263.64,7220.0,263.67,263.86,263.43,263.64,7220.0
2021-03-22 13:45:00,263.65,263.88,263.51,263.75,8203.0,263.65,263.88,263.51,263.75,8203.0
2021-03-22 13:50:00,263.78,264.5,263.77,264.2,34751.0,263.78,264.5,263.77,264.2,34751.0
2021-03-22 13:55:00,264.24,265.68,263.79,265.0,210336.0,264.24,265.68,263.79,265.0,210336.0
2021-03-22 14:00:00,264.92,265.0,263.86,264.13,47810.0,264.92,265.0,263.86,264.13,47810.0
2021-03-22 14:05:00,264.37,264.74,264.05,264.43,18882.0,264.37,264.74,264.05,264.43,18882.0
2021-03-22 14:10:00,264.51,265.25,264.49,265.05,36599.0,264.51,265.25,264.49,265.05,36599.0
2021-03-22 14:15:00,265.02,265.3,264.76,264.98,21183.0,265.02,265.3,264.76,264.98,21183.0
2021-03-22 14:20:00,265.07,265.27,264.6,265.0,28847.0,265.07,265.27,264.6,265.0,28847.0
2021-03-22 14:25:00,264.95,265.19,264.89,265.11,21501.0,264.95,265.19,264.89,265.11,21501.0
2021-03-22 14:30:00,265.18,265.85,265.02,265.39,28162.0,265.18,265.85,265.02,265.39,28162.0
2021-03-22 14:35:00,265.4,266.53,265.35,266.25,66716.0,265.4,266.53,265.35,266.25,66716.0
2021-03-22 14:40:00,266.18,266.56,265.83,266.25,32338.0,266.18,266.56,265.83,266.25,32338.0
2021-03-22 14:45:00,266.2,266.66,266.04,266.5,35342.0,266.2,266.66,266.04,266.5,35342.0
2021-03-22 14:50:00,266.65,267.15,266.46,266.94,39230.0,266.65,267.15,266.46,266.94,39230.0
2021-03-22 14:55:00,266.9,267.03,266.64,266.94,38785.0,266.9,267.03,266.64,266.94,38785.0
2021-03-22 15:00:00,266.94,266.99,265.89,266.07,48574.0,266.94,266.99,265.89,266.07,48574.0
2021-03-22 15:05:00,266.06,266.42,265.89,266.13,31258.0,266.06,266.42,265.89,266.13,31258.0
2021-03-22 15:10:00,266.11,266.5,265.82,265.99,25307.0,266.11,266.5,265.82,265.99,25307.0
2021-03-22 15:15:00,266.04,266.15,265.75,265.91,55955.0,266.04,266.15,265.75,265.91,55955.0
2021-03-22 15:20:00,265.82,266.12,265.7,265.98,47602.0,265.82,266.12,265.7,265.98,47602.0
2021-03-22 15:25:00,266.15,266.21,265.46,265.53,40577.0,266.15,266.21,265.46,265.53,40577.0
2021-03-22 15:30:00,265.56,266.24,265.56,266.0,39798.0,265.56,266.24,265.56,266.0,39798.0
2021-03-22 15:35:00,265.83,266.01,265.68,265.8,39567.0,265.83,266.01,265.68,265.8,39567.0
2021-03-22 15:40:00,265.69,266.01,265.44,265.7,70492.0,265.69,266.01,265.44,265.7,70492.0
2021-03-22 15:45:00,265.69,266.05,264.95,265.97,101383.0,265.69,266.05,264.95,265.97,101383.0
2021-03-22 15:50:00,265.97,266.29,265.53,265.98,189783.0,265.97,266.29,265.53,265.98,189783.0
2021-03-22 15:55:00,265.99,266.39,265.81,266.31,256603.0,265.99,266.39,265.81,266.31,256603.0
2021-03-23 09:30:00,258.22,258.77,251.73,252.58,497882.0,258.22,258.77,251.73,252.58,497882.0
2021-03-23 09:35:00,252.57,255.5,252.3,252.38,255192.0,252.57,255.5,252.3,252.38,255192.0
2021-03-23 09:40:00,252.38,253.35,251.09,252.87,252349.0,252.38,253.35,251.09,252.87,252349.0
2021-03-23 09:45:00,252.91,253.19,251.34,252.4,224305.0,252.91,253.19,251.34,252.4,224305.0
2021-03-23 09:50:00,252.38,253.8,251.62,252.01,166367.0,252.38,253.8,251.62,252.01,166367.0
2021-03-23 09:55:00,252.07,252.51,249.2,250.65,316697.0,252.07,252.51,249.2,250.65,316697.0
2021-03-23 10:00:00,250.62,252.11,250.32,251.0,141306.0,250.62,252.11,250.32,251.0,141306.0
2021-03-23 10:05:00,250.97,252.68,249.42,252.08,237881.0,250.97,252.68,249.42,252.08,237881.0
2021-03-23 10:10:00,252.25,253.41,251.66,251.89,90882.0,252.25,253.41,251.66,251.89,90882.0
2021-03-23 10:15:00,252.06,252.17,250.13,250.78,137099.0,252.06,252.17,250.13,250.78,137099.0
2021-03-23 10:20:00,250.71,251.25,250.06,251.18,147829.0,250.71,251.25,250.06,251.18,147829.0
2021-03-23 10:25:00,251.21,251.94,250.99,251.32,75262.0,251.21,251.94,250.99,251.32,75262.0
2021-03-23 10:30:00,251.11,252.05,250.92,251.91,103401.0,251.11,252.05,250.92,251.91,103401.0
2021-03-23 10:35:00,251.99,252.52,251.52,252.44,128588.0,251.99,252.52,251.52,252.44,128588.0
2021-03-23 10:40:00,252.45,252.77,251.97,252.16,84013.0,252.45,252.77,251.97,252.16,84013.0
2021-03-23 10:45:00,252.02,252.62,251.9,252.3,89556.0,252.02,252.62,251.9,252.3,89556.0
2021-03-23 10:50:00,252.19,252.51,252.0,252.29,50472.0,252.19,252.51,252.0,252.29,50472.0
2021-03-23 10:55:00,252.29,253.15,252.09,252.35,66970.0,252.29,253.15,252.09,252.35,66970.0
2021-03-23 11:00:00,252.46,252.55,251.5,252.07,104431.0,252.46,252.55,251.5,252.07,104431.0
2021-03-23 11:05:00,252.01,253.09,252.0,252.74,74348.0,252.01,253.09,252.0,252.74,74348.0
2021-03-23 11:10:00,252.74,253.5,252.34,253.45,90367.0,252.74,253.5,252.34,253.45,90367.0
2021-03-23 11:15:00,253.47,253.85,253.04,253.25,50739.0,253.47,253.85,253.04,253.25,50739.0
2021-03-23 11:20:00,253.17,254.77,253.17,254.48,137202.0,253.17,254.77,253.17,254.48,137202.0
2021-03-23 11:25:00,254.42,254.42,253.5,253.73,93700.0,254.42,254.42,253.5,253.73,93700.0
2021-03-23 11:30:00,253.73,254.56,253.73,253.99,43791.0,253.73,254.56,253.73,253.99,43791.0
2021-03-23 11:35:00,254.04,254.25,251.89,252.8,87946.0,254.04,254.25,251.89,252.8,87946.0
2021-03-23 11:40:00,252.73,254.26,252.73,254.02,96327.0,252.73,254.26,252.73,254.02,96327.0
2021-03-23 11:45:00,254.07,254.31,253.53,254.08,46823.0,254.07,254.31,253.53,254.08,46823.0
2021-03-23 11:50:00,254.02,254.24,253.81,254.01,27956.0,254.02,254.24,253.81,254.01,27956.0
2021-03-23 11:55:00,253.94,254.18,253.75,254.02,38641.0,253.94,254.18,253.75,254.02,38641.0
2021-03-23 12:00:00,254.1,254.61,253.79,254.01,34948.0,254.1,254.61,253.79,254.01,34948.0
2021-03-23 12:05:00,254.0,254.36,252.82,254.01,83903.0,254.0,254.36,252.82,254.01,83903.0
2021-03-23 12:10:00,254.14,254.3,253.78,254.17,61147.0,254.14,254.3,253.78,254.17,61147.0
2021-03-23 12:15:00,254.23,255.36,254.17,255.21,80094.0,254.23,255.36,254.17,255.21,80094.0
2021-03-23 12:20:00,255.35,256.16,254.99,256.01,234231.0,255.35,256.16,254.99,256.01,234231.0
2021-03-23 12:25:00,256.0,256.37,255.01,256.0,156039.0,256.0,256.37,255.01,256.0,156039.0
2021-03-23 12:30:00,256.09,256.4,255.48,255.48,74551.0,256.09,256.4,255.48,255.48,74551.0
2021-03-23 12:35:00,255.54,256.13,255.53,256.1,43080.0,255.54,256.13,255.53,256.1,43080.0
2021-03-23 12:40:00,256.1,256.17,255.79,256.1,53196.0,256.1,256.17,255.79,256.1,53196.0
2021-03-23 12:45:00,256.0,256.33,255.93,256.0,35269.0,256.0,256.33,255.93,256.0,35269.0
2021-03-23 12:50:00,256.07,256.54,256.0,256.43,30037.0,256.07,256.54,256.0,256.43,30037.0
2021-03-23 12:55:00,256.4,256.68,256.2,256.66,17966.0,256.4,256.68,256.2,256.66,17966.0
2021-03-23 13:00:00,256.69,256.79,256.37,256.5,33921.0,256.69,256.79,256.37,256.5,33921.0
2021-03-23 13:05:00,256.45,257.29,256.44,257.05,79822.0,256.45,257.29,256.44,257.05,79822.0
2021-03-23 13:10:00,257.05,257.21,256.93,257.06,46712.0,257.05,257.21,256.93,257.06,46712.0
2021-03-23 13:15:00,257.01,257.24,256.91,256.92,31065.0,257.01,257.24,256.91,256.92,31065.0
2021-03-23 13:20:00,256.99,258.29,256.98,258.15,110294.0,256.99,258.29,256.98,258.15,110294.0
2021-03-23 13:25:00,258.2,258.26,257.86,257.94,85194.0,258.2,258.26,257.86,257.94,85194.0
2021-03-23 13:30:00,257.93,258.11,257.91,257.95,80531.0,257.93,258.11,257.91,257.95,80531.0
2021-03-23 13:35:00,258.0,259.13,257.93,259.07,91483.0,258.0,259.13,257.93,259.07,91483.0
2021-03-23 13:40:00,259.01,259.24,258.5,259.01,118726.0,259.01,259.24,258.5,259.01,118726.0
2021-03-23 13:45:00,258.98,260.1,258.7,260.0,221465.0,258.98,260.1,258.7,260.0,221465.0
2021-03-23 13:50:00,259.97,260.24,259.8,260.08,104775.0,259.97,260.24,259.8,260.08,104775.0
2021-03-23 13:55:00,260.0,260.21,259.73,259.96,74972.0,260.0,260.21,259.73,259.96,74972.0
2021-03-23 14:00:00,260.0,260.19,259.68,260.02,97495.0,260.0,260.19,259.68,260.02,97495.0
2021-03-23 14:05:00,260.03,260.11,259.35,260.07,84325.0,260.03,260.11,259.35,260.07,84325.0
2021-03-23 14:10:00,260.08,260.19,259.72,259.87,67836.0,260.08,260.19,259.72,259.87,67836.0
2021-03-23 14:15:00,259.85,261.12,259.65,261.01,167781.0,259.85,261.12,259.65,261.01,167781.0
2021-03-23 14:20:00,261.06,261.53,260.93,261.0,75828.0,261.06,261.53,260.93,261.0,75828.0
2021-03-23 14:25:00,261.0,262.57,260.97,262.04,198458.0,261.0,262.57,260.97,262.04,198458.0
2021-03-23 14:30:00,262.14,262.6,261.64,262.5,122955.0,262.14,262.6,261.64,262.5,122955.0
2021-03-23 14:35:00,262.5,262.58,261.98,262.0,54489.0,262.5,262.58,261.98,262.0,54489.0
2021-03-23 14:40:00,262.01,262.18,261.66,262.08,97464.0,262.01,262.18,261.66,262.08,97464.0
2021-03-23 14:45:00,262.0,263.2,261.75,263.04,166224.0,262.0,263.2,261.75,263.04,166224.0
2021-03-23 14:50:00,263.01,263.15,262.5,262.63,112091.0,263.01,263.15,262.5,262.63,112091.0
2021-03-23 14:55:00,262.63,262.63,261.75,261.83,118289.0,262.63,262.63,261.75,261.83,118289.0
2021-03-23 15:00:00,261.9,263.02,260.39,260.42,215953.0,261.9,263.02,260.39,260.42,215953.0
2021-03-23 15:05:00,260.38,261.17,259.69,259.69,78279.0,260.38,261.17,259.69,259.69,78279.0
2021-03-23 15:10:00,259.7,262.64,259.6,261.37,134010.0,259.7,262.64,259.6,261.37,134010.0
2021-03-23 15:15:00,261.37,263.04,261.37,262.11,259608.0,261.37,263.04,261.37,262.11,259608.0
2021-03-23 15:20:00,262.2,262.49,261.55,261.69,79516.0,262.2,262.49,261.55,261.69,79516.0
2021-03-23 15:25:00,261.64,262.06,260.4,261.69,85648.0,261.64,262.06,260.4,261.69,85648.0
2021-03-23 15:30:00,261.56,262.0,260.84,261.39,46678.0,261.56,262.0,260.84,261.39,46678.0
2021-03-23 15:35:00,261.06,261.66,260.28,260.51,100735.0,261.06,261.66,260.28,260.51,100735.0
2021-03-23 15:40:00,260.5,262.22,260.26,262.22,127111.0,260.5,262.22,260.26,262.22,127111.0
2021-03-23 15:45:00,262.05,263.71,261.88,262.67,220219.0,262.05,263.71,261.88,262.67,220219.0
2021-03-23 15:50:00,262.67,263.38,261.6,262.32,306182.0,262.67,263.38,261.6,262.32,306182.0
2021-03-23 15:55:00,262.27,263.19,261.15,261.55,438736.0,262.27,263.19,261.15,261.55,438736.0
2021-03-24 09:30:00,258.12,260.0,256.21,256.37,222781.0,258.12,260.0,256.21,256.37,222781.0
2021-03-24 09:35:00,256.55,256.96,255.32,255.84,138401.0,256.55,256.96,255.32,255.84,138401.0
2021-03-24 09:40:00,255.74,256.6,253.53,254.04,130215.0,255.74,256.6,253.53,254.04,130215.0
2021-03-24 09:45:00,254.04,254.97,253.74,254.03,113451.0,254.04,254.97,253.74,254.03,113451.0
2021-03-24 09:50:00,254.03,254.95,252.28,253.23,115020.0,254.03,254.95,252.28,253.23,115020.0
2021-03-24 09:55:00,253.36,253.96,252.68,253.19,89331.0,253.36,253.96,252.68,253.19,89331.0
2021-03-24 10:00:00,252.99,253.88,252.69,253.21,106201.0,252.99,253.88,252.69,253.21,106201.0
2021-03-24 10:05:00,253.39,253.63,251.95,253.3,76985.0,253.39,253.63,251.95,253.3,76985.0
2021-03-24 10:10:00,253.11,253.31,251.51,251.7,47584.0,253.11,253.31,251.51,251.7,47584.0
2021-03-24 10:15:00,251.7,252.19,249.35,249.81,157576.0,251.7,252.19,249.35,249.81,157576.0
2021-03-24 10:20:00,249.93,251.21,249.93,250.66,70244.0,249.93,251.21,249.93,250.66,70244.0
2021-03-24 10:25:00,250.65,251.0,250.0,250.12,61181.0,250.65,251.0,250.0,250.12,61181.0
2021-03-24 10:30:00,250.01,251.71,249.03,251.37,110919.0,250.01,251.71,249.03,251.37,110919.0
2021-03-24 10:35:00,251.48,252.68,251.35,252.62,81355.0,251.48,252.68,251.35,252.62,81355.0
2021-03-24 10:40:00,252.7,252.7,251.35,251.87,34145.0,252.7,252.7,251.35,251.87,34145.0
2021-03-24 10:45:00,251.79,252.28,251.18,251.18,51615.0,251.79,252.28,251.18,251.18,51615.0
2021-03-24 10:50:00,251.18,251.96,250.64,251.96,46510.0,251.18,251.96,250.64,251.96,46510.0
2021-03-24 10:55:00,251.97,252.0,250.7,250.85,53260.0,251.97,252.0,250.7,250.85,53260.0
2021-03-24 11:00:00,250.96,251.18,249.89,250.0,75164.0,250.96,251.18,249.89,250.0,75164.0
2021-03-24 11:05:00,250.0,250.37,248.63,248.68,146516.0,250.0,250.37,248.63,248.68,146516.0
2021-03-24 11:10:00,248.61,249.01,247.97,248.28,123423.0,248.61,249.01,247.97,248.28,123423.0
2021-03-24 11:15:00,248.2,248.47,247.5,248.41,68136.0,248.2,248.47,247.5,248.41,68136.0
2021-03-24 11:20:00,248.34,248.92,247.81,248.02,50768.0,248.34,248.92,247.81,248.02,50768.0
2021-03-24 11:25:00,247.97,248.8,247.9,248.28,52724.0,247.97,248.8,247.9,248.28,52724.0
2021-03-24 11:30:00,248.21,248.29,246.64,246.74,93986.0,248.21,248.29,246.64,246.74,93986.0
2021-03-24 11:35:00,246.77,246.77,245.31,245.39,92723.0,246.77,246.77,245.31,245.39,92723.0
2021-03-24 11:40:00,245.43,245.93,245.0,245.54,156831.0,245.43,245.93,245.0,245.54,156831.0
2021-03-24 11:45:00,245.76,245.97,244.0,244.24,142038.0,245.76,245.97,244.0,244.24,142038.0
2021-03-24 11:50:00,244.15,244.21,242.53,242.65,144157.0,244.15,244.21,242.53,242.65,144157.0
2021-03-24 11:55:00,242.82,244.7,242.51,243.9,153144.0,242.82,244.7,242.51,243.9,153144.0
2021-03-24 12:00:00,243.97,245.03,243.76,244.55,120677.0,243.97,245.03,243.76,244.55,120677.0
2021-03-24 12:05:00,244.45,245.33,244.45,245.19,72434.0,244.45,245.33,244.45,245.19,72434.0
2021-03-24 12:10:00,245.25,245.98,245.0,245.8,64637.0,245.25,245.98,245.0,245.8,64637.0
2021-03-24 12:15:00,245.8,246.62,245.7,246.34,133090.0,245.8,246.62,245.7,246.34,133090.0
2021-03-24 12:20:00,246.63,246.71,245.9,246.2,47975.0,246.63,246.71,245.9,246.2,47975.0
2021-03-24 12:25:00,246.21,246.58,245.39,246.41,77253.0,246.21,246.58,245.39,246.41,77253.0
2021-03-24 12:30:00,246.47,246.47,245.65,245.93,37444.0,246.47,246.47,245.65,245.93,37444.0
2021-03-24 12:35:00,245.98,246.14,245.27,245.65,56696.0,245.98,246.14,245.27,245.65,56696.0
2021-03-24 12:40:00,245.68,245.82,244.71,244.89,81523.0,245.68,245.82,244.71,244.89,81523.0
2021-03-24 12:45:00,244.8,244.87,243.42,243.42,131046.0,244.8,244.87,243.42,243.42,131046.0
2021-03-24 12:50:00,243.45,243.45,242.2,242.66,69965.0,243.45,243.45,242.2,242.66,69965.0
2021-03-24 12:55:00,242.61,243.33,242.5,242.55,71184.0,242.61,243.33,242.5,242.55,71184.0
2021-03-24 13:00:00,242.65,242.74,242.13,242.65,54528.0,242.65,242.74,242.13,242.65,54528.0
2021-03-24 13:05:00,242.55,242.62,241.29,242.0,157858.0,242.55,242.62,241.29,242.0,157858.0
2021-03-24 13:10:00,242.0,242.05,240.69,240.73,76219.0,242.0,242.05,240.69,240.73,76219.0
2021-03-24 13:15:00,240.68,241.61,240.32,241.55,81083.0,240.68,241.61,240.32,241.55,81083.0
2021-03-24 13:20:00,241.55,242.83,241.55,242.75,75501.0,241.55,242.83,241.55,242.75,75501.0
2021-03-24 13:25:00,242.73,242.97,242.01,242.51,52601.0,242.73,242.97,242.01,242.51,52601.0
2021-03-24 13:30:00,242.5,242.82,242.31,242.36,47504.0,242.5,242.82,242.31,242.36,47504.0
2021-03-24 13:35:00,242.36,243.8,242.0,243.54,121170.0,242.36,243.8,242.0,243.54,121170.0
2021-03-24 13:40:00,243.48,243.49,241.52,241.71,54626.0,243.48,243.49,241.52,241.71,54626.0
2021-03-24 13:45:00,241.8,242.85,241.55,242.22,45560.0,241.8,242.85,241.55,242.22,45560.0
2021-03-24 13:50:00,242.27,242.61,241.97,242.31,46552.0,242.27,242.61,241.97,242.31,46552.0
2021-03-24 13:55:00,242.24,242.48,241.75,241.82,66176.0,242.24,242.48,241.75,241.82,66176.0
2021-03-24 14:00:00,241.76,241.82,241.0,241.44,58032.0,241.76,241.82,241.0,241.44,58032.0
2021-03-24 14:05:00,241.62,241.66,240.9,241.22,58000.0,241.62,241.66,240.9,241.22,58000.0
2021-03-24 14:10:00,241.12,241.5,240.55,240.55,51822.0,241.12,241.5,240.55,240.55,51822.0
2021-03-24 14:15:00,240.56,241.88,240.55,241.49,49044.0,240.56,241.88,240.55,241.49,49044.0
2021-03-24 14:20:00,241.49,242.07,240.6,240.66,54926.0,241.49,242.07,240.6,240.66,54926.0
2021-03-24 14:25:00,240.62,240.84,239.7,239.7,167751.0,240.62,240.84,239.7,239.7,167751.0
2021-03-24 14:30:00,239.72,240.33,238.61,240.3,97887.0,239.72,240.33,238.61,240.3,97887.0
2021-03-24 14:35:00,240.28,240.42,239.47,239.86,62074.0,240.28,240.42,239.47,239.86,62074.0
2021-03-24 14:40:00,239.82,240.29,238.81,240.16,103008.0,239.82,240.29,238.81,240.16,103008.0
2021-03-24 14:45:00,240.16,240.72,239.66,239.94,95776.0,240.16,240.72,239.66,239.94,95776.0
2021-03-24 14:50:00,239.94,240.16,238.68,238.68,89972.0,239.94,240.16,238.68,238.68,89972.0
2021-03-24 14:55:00,238.68,239.43,238.44,239.01,71365.0,238.68,239.43,238.44,239.01,71365.0
2021-03-24 15:00:00,239.01,239.46,238.72,238.9,86158.0,239.01,239.46,238.72,238.9,86158.0
2021-03-24 15:05:00,238.81,238.92,237.31,237.53,133688.0,238.81,238.92,237.31,237.53,133688.0
2021-03-24 15:10:00,237.59,238.46,237.53,238.0,86888.0,237.59,238.46,237.53,238.0,86888.0
2021-03-24 15:15:00,238.05,238.4,237.69,237.75,91279.0,238.05,238.4,237.69,237.75,91279.0
2021-03-24 15:20:00,237.75,238.3,236.84,237.92,172916.0,237.75,238.3,236.84,237.92,172916.0
2021-03-24 15:25:00,237.92,239.11,237.35,239.02,116022.0,237.92,239.11,237.35,239.02,116022.0
2021-03-24 15:30:00,238.95,239.17,238.48,239.02,142297.0,238.95,239.17,238.48,239.02,142297.0
2021-03-24 15:35:00,239.02,239.63,238.28,238.43,138061.0,239.02,239.63,238.28,238.43,138061.0
2021-03-24 15:40:00,238.35,239.46,238.13,239.24,137023.0,238.35,239.46,238.13,239.24,137023.0
2021-03-24 15:45:00,239.22,239.28,238.1,238.26,152366.0,239.22,239.28,238.1,238.26,152366.0
2021-03-24 15:50:00,238.24,240.26,237.53,239.38,407200.0,238.24,240.26,237.53,239.38,407200.0
2021-03-24 15:55:00,239.08,240.72,239.06,239.22,606558.0,239.08,240.72,239.06,239.22,606558.0
2021-03-25 09:30:00,225.54,232.0,224.18,231.2,474090.0,225.54,232.0,224.18,231.2,474090.0
2021-03-25 09:35:00,230.92,233.69,229.0,232.92,306037.0,230.92,233.69,229.0,232.92,306037.0
2021-03-25 09:40:00,232.94,234.19,231.4,232.47,213517.0,232.94,234.19,231.4,232.47,213517.0
2021-03-25 09:45:00,232.29,233.84,231.13,231.61,136325.0,232.29,233.84,231.13,231.61,136325.0
2021-03-25 09:50:00,231.62,231.66,228.0,230.0,229797.0,231.62,231.66,228.0,230.0,229797.0
2021-03-25 09:55:00,229.91,231.79,228.28,231.55,138580.0,229.91,231.79,228.28,231.55,138580.0
2021-03-25 10:00:00,231.56,234.0,229.83,233.94,169537.0,231.56,234.0,229.83,233.94,169537.0
2021-03-25 10:05:00,233.69,234.93,233.13,233.94,133194.0,233.69,234.93,233.13,233.94,133194.0
2021-03-25 10:10:00,233.7,235.57,233.62,234.01,127095.0,233.7,235.57,233.62,234.01,127095.0
2021-03-25 10:15:00,234.07,234.27,231.57,231.95,110995.0,234.07,234.27,231.57,231.95,110995.0
2021-03-25 10:20:00,231.95,233.39,231.34,231.47,107290.0,231.95,233.39,231.34,231.47,107290.0
2021-03-25 10:25:00,231.7,232.86,229.81,230.07,97019.0,231.7,232.86,229.81,230.07,97019.0
2021-03-25 10:30:00,230.1,230.95,229.39,230.13,102153.0,230.1,230.95,229.39,230.13,102153.0
2021-03-25 10:35:00,230.06,231.23,229.38,230.63,86329.0,230.06,231.23,229.38,230.63,86329.0
2021-03-25 10:40:00,230.69,230.81,228.89,229.54,79977.0,230.69,230.81,228.89,229.54,79977.0
2021-03-25 10:45:00,229.58,230.03,228.5,228.6,80734.0,229.58,230.03,228.5,228.6,80734.0
2021-03-25 10:50:00,228.5,228.7,227.05,227.5,104291.0,228.5,228.7,227.05,227.5,104291.0
2021-03-25 10:55:00,227.44,229.0,227.25,228.88,75187.0,227.44,229.0,227.25,228.88,75187.0
2021-03-25 11:00:00,228.67,228.79,227.21,227.9,74946.0,228.67,228.79,227.21,227.9,74946.0
2021-03-25 11:05:00,227.93,228.2,226.6,226.95,67545.0,227.93,228.2,226.6,226.95,67545.0
2021-03-25 11:10:00,226.91,228.36,226.5,228.19,83473.0,226.91,228.36,226.5,228.19,83473.0
2021-03-25 11:15:00,228.16,228.61,227.65,228.08,61770.0,228.16,228.61,227.65,228.08,61770.0
2021-03-25 11:20:00,228.12,228.13,227.04,227.09,91095.0,228.12,228.13,227.04,227.09,91095.0
2021-03-25 11:25:00,227.03,228.48,226.65,228.48,116160.0,227.03,228.48,226.65,228.48,116160.0
2021-03-25 11:30:00,228.4,229.46,228.1,229.01,117557.0,228.4,229.46,228.1,229.01,117557.0
2021-03-25 11:35:00,229.02,229.02,227.78,227.78,136909.0,229.02,229.02,227.78,227.78,136909.0
2021-03-25 11:40:00,227.83,228.0,227.0,227.11,63791.0,227.83,228.0,227.0,227.11,63791.0
2021-03-25 11:45:00,227.01,227.33,226.31,226.9,91221.0,227.01,227.33,226.31,226.9,91221.0
2021-03-25 11:50:00,226.74,227.52,226.5,227.25,54404.0,226.74,227.52,226.5,227.25,54404.0
2021-03-25 11:55:00,227.12,228.69,226.65,228.6,92348.0,227.12,228.69,226.65,228.6,92348.0
2021-03-25 12:00:00,228.56,229.76,228.1,229.18,349080.0,228.56,229.76,228.1,229.18,349080.0
2021-03-25 12:05:00,229.25,230.13,228.97,229.41,88260.0,229.25,230.13,228.97,229.41,88260.0
2021-03-25 12:10:00,229.57,229.97,228.06,228.06,174384.0,229.57,229.97,228.06,228.06,174384.0
2021-03-25 12:15:00,228.18,229.27,228.0,228.79,70932.0,228.18,229.27,228.0,228.79,70932.0
2021-03-25 12:20:00,228.55,230.22,228.51,230.22,79706.0,228.55,230.22,228.51,230.22,79706.0
2021-03-25 12:25:00,230.2,231.8,230.2,231.58,124037.0,230.2,231.8,230.2,231.58,124037.0
2021-03-25 12:30:00,231.61,231.9,230.65,231.07,97680.0,231.61,231.9,230.65,231.07,97680.0
2021-03-25 12:35:00,231.0,231.21,230.01,230.2,57616.0,231.0,231.21,230.01,230.2,57616.0
2021-03-25 12:40:00,230.26,231.18,230.15,230.23,41881.0,230.26,231.18,230.15,230.23,41881.0
2021-03-25 12:45:00,230.22,231.3,230.17,230.74,60662.0,230.22,231.3,230.17,230.74,60662.0
2021-03-25 12:50:00,230.75,230.86,228.97,229.06,109277.0,230.75,230.86,228.97,229.06,109277.0
2021-03-25 12:55:00,229.1,229.35,227.16,227.16,117218.0,229.1,229.35,227.16,227.16,117218.0
2021-03-25 13:00:00,227.22,227.54,225.81,226.64,160149.0,227.22,227.54,225.81,226.64,160149.0
2021-03-25 13:05:00,226.64,227.06,226.08,226.2,92565.0,226.64,227.06,226.08,226.2,92565.0
2021-03-25 13:10:00,226.22,227.3,225.77,226.44,106828.0,226.22,227.3,225.77,226.44,106828.0
2021-03-25 13:15:00,226.62,227.17,225.7,226.26,123729.0,226.62,227.17,225.7,226.26,123729.0
2021-03-25 13:20:00,226.48,226.48,225.13,225.2,79641.0,226.48,226.48,225.13,225.2,79641.0
2021-03-25 13:25:00,225.28,225.81,224.21,224.34,140521.0,225.28,225.81,224.21,224.34,140521.0
2021-03-25 13:30:00,224.36,224.79,223.01,223.13,161766.0,224.36,224.79,223.01,223.13,161766.0
2021-03-25 13:35:00,223.17,223.44,221.57,222.92,178479.0,223.17,223.44,221.57,222.92,178479.0
2021-03-25 13:40:00,222.9,223.68,221.62,221.84,139756.0,222.9,223.68,221.62,221.84,139756.0
2021-03-25 13:45:00,221.71,221.86,220.09,220.15,157883.0,221.71,221.86,220.09,220.15,157883.0
2021-03-25 13:50:00,220.15,220.96,219.41,220.64,193089.0,220.15,220.96,219.41,220.64,193089.0
2021-03-25 13:55:00,220.64,220.74,218.46,218.69,197933.0,220.64,220.74,218.46,218.69,197933.0
2021-03-25 14:00:00,218.78,219.41,218.12,219.19,156976.0,218.78,219.41,218.12,219.19,156976.0
2021-03-25 14:05:00,219.25,219.81,218.31,218.52,125417.0,219.25,219.81,218.31,218.52,125417.0
2021-03-25 14:10:00,218.39,219.51,218.38,219.21,115319.0,218.39,219.51,218.38,219.21,115319.0
2021-03-25 14:15:00,219.25,219.54,218.52,218.64,138227.0,219.25,219.54,218.52,218.64,138227.0
2021-03-25 14:20:00,218.71,218.79,217.44,218.31,132257.0,218.71,218.79,217.44,218.31,132257.0
2021-03-25 14:25:00,218.25,218.25,216.44,216.85,135619.0,218.25,218.25,216.44,216.85,135619.0
2021-03-25 14:30:00,216.85,217.12,215.9,216.5,146778.0,216.85,217.12,215.9,216.5,146778.0
2021-03-25 14:35:00,216.46,218.39,216.3,217.97,238857.0,216.46,218.39,216.3,217.97,238857.0
2021-03-25 14:40:00,217.9,218.5,217.17,217.5,124711.0,217.9,218.5,217.17,217.5,124711.0
2021-03-25 14:45:00,217.41,217.82,216.16,216.27,173972.0,217.41,217.82,216.16,216.27,173972.0
2021-03-25 14:50:00,216.24,217.25,215.86,216.31,151729.0,216.24,217.25,215.86,216.31,151729.0
2021-03-25 14:55:00,216.23,216.49,215.33,215.77,118824.0,216.23,216.49,215.33,215.77,118824.0
2021-03-25 15:00:00,215.88,216.31,215.0,215.87,199629.0,215.88,216.31,215.0,215.87,199629.0
2021-03-25 15:05:00,215.87,216.0,212.8,213.03,284429.0,215.87,216.0,212.8,213.03,284429.0
2021-03-25 15:10:00,213.03,214.78,213.03,213.07,201866.0,213.03,214.78,213.03,213.07,201866.0
2021-03-25 15:15:00,213.18,213.65,210.93,211.0,313718.0,213.18,213.65,210.93,211.0,313718.0
2021-03-25 15:20:00,210.96,211.0,208.68,209.08,655119.0,210.96,211.0,208.68,209.08,655119.0
2021-03-25 15:25:00,209.14,209.28,206.71,207.0,426018.0,209.14,209.28,206.71,207.0,426018.0
2021-03-25 15:30:00,207.01,207.09,204.53,205.36,955377.0,207.01,207.09,204.53,205.36,955377.0
2021-03-25 15:35:00,205.44,205.44,199.36,203.24,1556586.0,205.44,205.44,199.36,203.24,1556586.0
2021-03-25 15:40:00,203.23,208.53,203.23,208.53,780288.0,203.23,208.53,203.23,208.53,780288.0
2021-03-25 15:45:00,208.46,209.79,207.41,208.53,691142.0,208.46,209.79,207.41,208.53,691142.0
2021-03-25 15:50:00,208.63,209.5,207.46,208.97,670939.0,208.63,209.5,207.46,208.97,670939.0
2021-03-25 15:55:00,208.97,209.11,202.95,204.56,1790464.0,208.97,209.11,202.95,204.56,1790464.0
2021-03-26 09:30:00,190.61,202.0,190.61,201.53,2667389.0,190.61,202.0,190.61,201.53,2667389.0
2021-03-26 09:35:00,201.34,208.3,201.0,207.98,1557996.0,201.34,208.3,201.0,207.98,1557996.0
2021-03-26 09:40:00,207.97,208.99,201.79,202.24,1411685.0,207.97,208.99,201.79,202.24,1411685.0
2021-03-26 09:45:00,202.24,207.49,202.11,206.23,846576.0,202.24,207.49,202.11,206.23,846576.0
2021-03-26 09:50:00,206.31,208.55,202.42,203.43,733315.0,206.31,208.55,202.42,203.43,733315.0
2021-03-26 09:55:00,203.36,204.74,199.25,200.7,749315.0,203.36,204.74,199.25,200.7,749315.0
2021-03-26 10:00:00,200.7,204.8,200.06,204.18,529671.0,200.7,204.8,200.06,204.18,529671.0
2021-03-26 10:05:00,204.24,204.34,192.27,194.99,1542577.0,204.24,204.34,192.27,194.99,1542577.0
2021-03-26 10:10:00,194.8,195.38,190.39,190.93,1418840.0,194.8,195.38,190.39,190.93,1418840.0
2021-03-26 10:15:00,191.27,192.91,188.01,188.44,1825668.0,191.27,192.91,188.01,188.44,1825668.0
2021-03-26 10:20:00,188.27,189.44,186.32,187.71,1913107.0,188.27,189.44,186.32,187.71,1913107.0
2021-03-26 10:25:00,187.73,193.98,187.15,193.84,1962619.0,187.73,193.98,187.15,193.84,1962619.0
2021-03-26 10:30:00,193.84,195.12,192.22,194.38,1488576.0,193.84,195.12,192.22,194.38,1488576.0
2021-03-26 10:35:00,194.3,196.88,193.7,195.5,1253892.0,194.3,196.88,193.7,195.5,1253892.0
2021-03-26 10:40:00,195.38,195.97,192.59,193.65,728450.0,195.38,195.97,192.59,193.65,728450.0
2021-03-26 10:45:00,193.6,193.64,191.1,191.12,668991.0,193.6,193.64,191.1,191.12,668991.0
2021-03-26 10:50:00,191.17,191.43,189.55,190.14,818038.0,191.17,191.43,189.55,190.14,818038.0
2021-03-26 10:55:00,190.22,191.34,189.2,190.7,564007.0,190.22,191.34,189.2,190.7,564007.0
2021-03-26 11:00:00,190.69,192.35,190.04,191.96,644050.0,190.69,192.35,190.04,191.96,644050.0
2021-03-26 11:05:00,192.13,193.82,192.12,192.4,450046.0,192.13,193.82,192.12,192.4,450046.0
2021-03-26 11:10:00,192.33,192.68,188.83,189.56,536464.0,192.33,192.68,188.83,189.56,536464.0
2021-03-26 11:15:00,189.63,189.81,187.23,187.83,933987.0,189.63,189.81,187.23,187.83,933987.0
2021-03-26 11:20:00,187.78,188.19,186.75,187.83,572716.0,187.78,188.19,186.75,187.83,572716.0
2021-03-26 11:25:00,187.7,190.4,187.69,189.96,648234.0,187.7,190.4,187.69,189.96,648234.0
2021-03-26 11:30:00,189.98,192.8,189.93,192.68,660704.0,189.98,192.8,189.93,192.68,660704.0
2021-03-26 11:35:00,192.75,194.28,192.23,194.0,596881.0,192.75,194.28,192.23,194.0,596881.0
2021-03-26 11:40:00,193.95,194.02,192.34,193.68,364155.0,193.95,194.02,192.34,193.68,364155.0
2021-03-26 11:45:00,193.65,195.31,193.65,194.84,607824.0,193.65,195.31,193.65,194.84,607824.0
2021-03-26 11:50:00,194.84,195.02,193.69,194.28,381231.0,194.84,195.02,193.69,194.28,381231.0
2021-03-26 11:55:00,194.25,194.88,191.49,192.15,490875.0,194.25,194.88,191.49,192.15,490875.0
2021-03-26 12:00:00,192.23,192.67,189.97,190.17,574266.0,192.23,192.67,189.97,190.17,574266.0
2021-03-26 12:05:00,190.23,190.65,188.58,189.01,537907.0,190.23,190.65,188.58,189.01,537907.0
2021-03-26 12:10:00,189.06,192.5,188.42,192.44,482531.0,189.06,192.5,188.42,192.44,482531.0
2021-03-26 12:15:00,192.48,192.52,187.9,189.3,821856.0,192.48,192.52,187.9,189.3,821856.0
2021-03-26 12:20:00,189.32,190.45,188.35,189.01,576840.0,189.32,190.45,188.35,189.01,576840.0
2021-03-26 12:25:00,189.09,190.95,188.73,190.52,391336.0,189.09,190.95,188.73,190.52,391336.0
2021-03-26 12:30:00,190.52,191.51,189.6,189.7,351652.0,190.52,191.51,189.6,189.7,351652.0
2021-03-26 12:35:00,189.7,190.2,186.4,186.44,886194.0,189.7,190.2,186.4,186.44,886194.0
2021-03-26 12:40:00,186.44,186.49,184.13,185.45,1173379.0,186.44,186.49,184.13,185.45,1173379.0
2021-03-26 12:45:00,185.32,186.14,181.0,182.03,1039079.0,185.32,186.14,181.0,182.03,1039079.0
2021-03-26 12:50:00,182.13,182.13,177.8,177.8,1210508.0,182.13,182.13,177.8,177.8,1210508.0
2021-03-26 12:55:00,177.81,178.81,174.05,175.97,2208112.0,177.81,178.81,174.05,175.97,2208112.0
2021-03-26 13:00:00,175.81,181.17,175.68,179.99,1454705.0,175.81,181.17,175.68,179.99,1454705.0
2021-03-26 13:05:00,179.98,180.02,176.52,178.48,736294.0,179.98,180.02,176.52,178.48,736294.0
2021-03-26 13:10:00,178.52,183.99,178.5,183.85,1059937.0,178.52,183.99,178.5,183.85,1059937.0
2021-03-26 13:15:00,183.81,183.85,180.0,182.31,805054.0,183.81,183.85,180.0,182.31,805054.0
2021-03-26 13:20:00,182.43,183.74,177.21,177.24,777419.0,182.43,183.74,177.21,177.24,777419.0
2021-03-26 13:25:00,177.24,181.21,176.68,180.39,777366.0,177.24,181.21,176.68,180.39,777366.0
2021-03-26 13:30:00,180.33,184.36,180.25,184.23,687304.0,180.33,184.36,180.25,184.23,687304.0
2021-03-26 13:35:00,184.38,184.8,182.43,184.42,617072.0,184.38,184.8,182.43,184.42,617072.0
2021-03-26 13:40:00,184.5,185.46,181.37,181.89,782759.0,184.5,185.46,181.37,181.89,782759.0
2021-03-26 13:45:00,181.83,183.38,180.93,182.5,499729.0,181.83,183.38,180.93,182.5,499729.0
2021-03-26 13:50:00,182.53,187.0,181.28,183.75,931619.0,182.53,187.0,181.28,183.75,931619.0
2021-03-26 13:55:00,183.81,184.33,181.56,182.02,574805.0,183.81,184.33,181.56,182.02,574805.0
2021-03-26 14:00:00,182.15,182.28,177.68,178.56,1149201.0,182.15,182.28,177.68,178.56,1149201.0
2021-03-26 14:05:00,178.56,179.09,175.44,177.92,1112870.0,178.56,179.09,175.44,177.92,1112870.0
2021-03-26 14:10:00,177.92,178.98,175.5,178.04,721072.0,177.92,178.98,175.5,178.04,721072.0
2021-03-26 14:15:00,178.01,181.27,176.69,180.64,816530.0,178.01,181.27,176.69,180.64,816530.0
2021-03-26 14:20:00,180.66,183.0,179.68,182.53,617859.0,180.66,183.0,179.68,182.53,617859.0
2021-03-26 14:25:00,182.53,184.06,181.72,183.26,898924.0,182.53,184.06,181.72,183.26,898924.0
2021-03-26 14:30:00,183.31,183.77,181.17,182.28,504971.0,183.31,183.77,181.17,182.28,504971.0
2021-03-26 14:35:00,182.28,185.25,181.91,184.82,542323.0,182.28,185.25,181.91,184.82,542323.0
2021-03-26 14:40:00,184.84,186.9,184.51,186.75,812705.0,184.84,186.9,184.51,186.75,812705.0
2021-03-26 14:45:00,186.51,188.03,185.5,186.86,1094073.0,186.51,188.03,185.5,186.86,1094073.0
2021-03-26 14:50:00,186.9,191.84,186.89,191.38,1021671.0,186.9,191.84,186.89,191.38,1021671.0
2021-03-26 14:55:00,191.31,193.4,191.05,192.84,1020332.0,191.31,193.4,191.05,192.84,1020332.0
2021-03-26 15:00:00,192.77,193.0,188.75,192.75,1030468.0,192.77,193.0,188.75,192.75,1030468.0
2021-03-26 15:05:00,192.86,195.69,192.6,195.0,1051995.0,192.86,195.69,192.6,195.0,1051995.0
2021-03-26 15:10:00,195.01,195.8,193.23,194.34,703495.0,195.01,195.8,193.23,194.34,703495.0
2021-03-26 15:15:00,194.3,194.4,188.59,194.0,950434.0,194.3,194.4,188.59,194.0,950434.0
2021-03-26 15:20:00,194.02,196.4,193.51,195.53,719781.0,194.02,196.4,193.51,195.53,719781.0
2021-03-26 15:25:00,195.52,198.0,194.82,197.5,665460.0,195.52,198.0,194.82,197.5,665460.0
2021-03-26 15:30:00,197.5,201.8,197.08,201.52,910578.0,197.5,201.8,197.08,201.52,910578.0
2021-03-26 15:35:00,201.71,202.23,198.64,199.24,1280168.0,201.71,202.23,198.64,199.24,1280168.0
2021-03-26 15:40:00,199.29,200.64,198.3,199.35,898680.0,199.29,200.64,198.3,199.35,898680.0
2021-03-26 15:45:00,199.34,203.0,199.28,201.02,821216.0,199.34,203.0,199.28,201.02,821216.0
2021-03-26 15:50:00,200.96,206.2,200.7,206.2,1511404.0,200.96,206.2,200.7,206.2,1511404.0
2021-03-26 15:55:00,206.2,209.32,204.75,208.84,2478358.0,206.2,209.32,204.75,208.84,2478358.0
2021-03-29 09:30:00,212.49,215.39,208.44,209.04,1888372.0,212.49,215.39,208.44,209.04,1888372.0
2021-03-29 09:35:00,209.01,209.01,205.06,205.99,1249848.0,209.01,209.01,205.06,205.99,1249848.0
2021-03-29 09:40:00,206.02,206.02,200.37,204.63,1282238.0,206.02,206.02,200.37,204.63,1282238.0
2021-03-29 09:45:00,204.53,205.9,200.74,200.77,952728.0,204.53,205.9,200.74,200.77,952728.0
2021-03-29 09:50:00,200.79,202.52,198.94,200.83,1402339.0,200.79,202.52,198.94,200.83,1402339.0
2021-03-29 09:55:00,200.92,203.97,199.0,201.03,914256.0,200.92,203.97,199.0,201.03,914256.0
2021-03-29 10:00:00,201.04,201.64,198.0,199.66,757160.0,201.04,201.64,198.0,199.66,757160.0
2021-03-29 10:05:00,199.5,202.62,198.38,202.39,783222.0,199.5,202.62,198.38,202.39,783222.0
2021-03-29 10:10:00,202.36,203.43,200.95,201.34,642882.0,202.36,203.43,200.95,201.34,642882.0
2021-03-29 10:15:00,201.25,201.75,199.0,201.43,707507.0,201.25,201.75,199.0,201.43,707507.0
2021-03-29 10:20:00,201.41,202.1,199.31,200.3,461212.0,201.41,202.1,199.31,200.3,461212.0
2021-03-29 10:25:00,200.31,201.5,198.59,199.75,643877.0,200.31,201.5,198.59,199.75,643877.0
2021-03-29 10:30:00,199.77,201.5,198.8,199.8,630421.0,199.77,201.5,198.8,199.8,630421.0
2021-03-29 10:35:00,199.77,203.0,199.6,201.33,738813.0,199.77,203.0,199.6,201.33,738813.0
2021-03-29 10:40:00,201.38,203.76,200.18,203.54,653973.0,201.38,203.76,200.18,203.54,653973.0
2021-03-29 10:45:00,203.56,203.56,200.56,200.84,579769.0,203.56,203.56,200.56,200.84,579769.0
2021-03-29 10:50:00,200.81,201.11,198.0,198.68,835647.0,200.81,201.11,198.0,198.68,835647.0
2021-03-29 10:55:00,198.77,201.35,197.0,200.11,709175.0,198.77,201.35,197.0,200.11,709175.0
2021-03-29 11:00:00,200.19,200.24,198.74,199.05,326346.0,200.19,200.24,198.74,199.05,326346.0
2021-03-29 11:05:00,199.05,199.51,198.31,198.84,409042.0,199.05,199.51,198.31,198.84,409042.0
2021-03-29 11:10:00,198.84,199.0,195.95,197.39,559120.0,198.84,199.0,195.95,197.39,559120.0
2021-03-29 11:15:00,197.37,198.8,197.37,197.95,402265.0,197.37,198.8,197.37,197.95,402265.0
2021-03-29 11:20:00,197.9,199.43,197.13,198.8,391032.0,197.9,199.43,197.13,198.8,391032.0
2021-03-29 11:25:00,198.87,200.13,198.65,199.7,407492.0,198.87,200.13,198.65,199.7,407492.0
2021-03-29 11:30:00,199.8,200.8,198.5,199.72,509998.0,199.8,200.8,198.5,199.72,509998.0
2021-03-29 11:35:00,199.73,199.82,198.0,198.4,375596.0,199.73,199.82,198.0,198.4,375596.0
2021-03-29 11:40:00,198.48,200.3,198.11,199.42,365856.0,198.48,200.3,198.11,199.42,365856.0
2021-03-29 11:45:00,199.32,200.0,198.73,199.3,320482.0,199.32,200.0,198.73,199.3,320482.0
2021-03-29 11:50:00,199.3,202.28,199.0,201.72,504008.0,199.3,202.28,199.0,201.72,504008.0
2021-03-29 11:55:00,201.73,202.65,200.05,200.22,388813.0,201.73,202.65,200.05,200.22,388813.0
2021-03-29 12:00:00,200.11,200.37,198.18,199.83,488628.0,200.11,200.37,198.18,199.83,488628.0
2021-03-29 12:05:00,199.93,200.31,198.62,198.95,349273.0,199.93,200.31,198.62,198.95,349273.0
2021-03-29 12:10:00,199.04,199.25,198.21,198.54,207248.0,199.04,199.25,198.21,198.54,207248.0
2021-03-29 12:15:00,198.5,199.61,198.0,198.33,305313.0,198.5,199.61,198.0,198.33,305313.0
2021-03-29 12:20:00,198.33,199.7,198.0,199.28,264564.0,198.33,199.7,198.0,199.28,264564.0
2021-03-29 12:25:00,199.34,201.86,198.91,201.8,418067.0,199.34,201.86,198.91,201.8,418067.0
2021-03-29 12:30:00,201.6,203.01,201.16,202.51,560213.0,201.6,203.01,201.16,202.51,560213.0
2021-03-29 12:35:00,202.46,203.7,201.6,202.86,598695.0,202.46,203.7,201.6,202.86,598695.0
2021-03-29 12:40:00,202.79,205.94,201.8,204.49,697620.0,202.79,205.94,201.8,204.49,697620.0
2021-03-29 12:45:00,204.57,206.27,202.68,204.68,721785.0,204.57,206.27,202.68,204.68,721785.0
2021-03-29 12:50:00,204.64,205.85,203.12,205.52,454984.0,204.64,205.85,203.12,205.52,454984.0
2021-03-29 12:55:00,205.43,206.98,204.61,206.51,600442.0,205.43,206.98,204.61,206.51,600442.0
2021-03-29 13:00:00,206.5,208.2,204.7,208.05,668718.0,206.5,208.2,204.7,208.05,668718.0
2021-03-29 13:05:00,208.05,208.33,205.56,205.73,490967.0,208.05,208.33,205.56,205.73,490967.0
2021-03-29 13:10:00,205.74,206.94,205.09,205.15,419099.0,205.74,206.94,205.09,205.15,419099.0
2021-03-29 13:15:00,205.26,205.44,203.2,204.19,467461.0,205.26,205.44,203.2,204.19,467461.0
2021-03-29 13:20:00,204.18,204.8,202.73,204.65,298451.0,204.18,204.8,202.73,204.65,298451.0
2021-03-29 13:25:00,204.75,204.75,202.71,203.38,234320.0,204.75,204.75,202.71,203.38,234320.0
2021-03-29 13:30:00,203.3,205.69,203.0,205.26,377105.0,203.3,205.69,203.0,205.26,377105.0
2021-03-29 13:35:00,205.25,205.56,203.5,204.6,260854.0,205.25,205.56,203.5,204.6,260854.0
2021-03-29 13:40:00,204.57,205.2,202.29,202.55,303979.0,204.57,205.2,202.29,202.55,303979.0
2021-03-29 13:45:00,202.55,204.0,202.51,203.14,309342.0,202.55,204.0,202.51,203.14,309342.0
2021-03-29 13:50:00,203.23,206.0,202.75,203.79,395766.0,203.23,206.0,202.75,203.79,395766.0
2021-03-29 13:55:00,203.71,204.13,202.86,203.85,267066.0,203.71,204.13,202.86,203.85,267066.0
2021-03-29 14:00:00,203.97,206.02,203.13,204.28,370000.0,203.97,206.02,203.13,204.28,370000.0
2021-03-29 14:05:00,204.26,205.3,203.6,204.68,192585.0,204.26,205.3,203.6,204.68,192585.0
2021-03-29 14:10:00,204.62,204.8,202.2,203.18,275087.0,204.62,204.8,202.2,203.18,275087.0
2021-03-29 14:15:00,202.96,203.72,201.52,203.14,258660.0,202.96,203.72,201.52,203.14,258660.0
2021-03-29 14:20:00,203.07,203.99,201.84,202.97,276620.0,203.07,203.99,201.84,202.97,276620.0
2021-03-29 14:25:00,202.95,203.05,200.33,201.74,361379.0,202.95,203.05,200.33,201.74,361379.0
2021-03-29 14:30:00,201.7,201.77,200.0,200.38,302429.0,201.7,201.77,200.0,200.38,302429.0
2021-03-29 14:35:00,200.41,200.54,199.0,200.31,402008.0,200.41,200.54,199.0,200.31,402008.0
2021-03-29 14:40:00,200.31,202.39,200.17,200.95,331072.0,200.31,202.39,200.17,200.95,331072.0
2021-03-29 14:45:00,200.99,204.35,200.9,202.76,363157.0,200.99,204.35,200.9,202.76,363157.0
2021-03-29 14:50:00,202.76,203.69,201.63,201.81,259109.0,202.76,203.69,201.63,201.81,259109.0
2021-03-29 14:55:00,201.9,202.03,198.76,200.8,540060.0,201.9,202.03,198.76,200.8,540060.0
2021-03-29 15:00:00,200.89,203.55,200.28,201.57,408238.0,200.89,203.55,200.28,201.57,408238.0
2021-03-29 15:05:00,201.56,202.95,201.26,202.44,285494.0,201.56,202.95,201.26,202.44,285494.0
2021-03-29 15:10:00,202.3,204.28,201.5,203.55,437336.0,202.3,204.28,201.5,203.55,437336.0
2021-03-29 15:15:00,203.52,205.13,203.12,203.35,419921.0,203.52,205.13,203.12,203.35,419921.0
2021-03-29 15:20:00,203.31,203.44,201.14,202.5,414652.0,203.31,203.44,201.14,202.5,414652.0
2021-03-29 15:25:00,202.4,202.72,201.27,202.56,250081.0,202.4,202.72,201.27,202.56,250081.0
2021-03-29 15:30:00,202.56,203.0,200.58,200.83,327118.0,202.56,203.0,200.58,200.83,327118.0
2021-03-29 15:35:00,200.8,201.79,200.51,201.04,228394.0,200.8,201.79,200.51,201.04,228394.0
2021-03-29 15:40:00,201.1,201.99,200.53,200.94,299867.0,201.1,201.99,200.53,200.94,299867.0
2021-03-29 15:45:00,200.95,203.89,200.95,202.7,468494.0,200.95,203.89,200.95,202.7,468494.0
2021-03-29 15:50:00,202.7,205.57,199.99,203.12,1161668.0,202.7,205.57,199.99,203.12,1161668.0
2021-03-29 15:55:00,203.04,205.79,203.03,204.66,1275639.0,203.04,205.79,203.03,204.66,1275639.0
2021-03-30 09:30:00,208.52,210.2,206.25,208.59,1083332.0,208.52,210.2,206.25,208.59,1083332.0
2021-03-30 09:35:00,208.37,210.6,205.85,209.73,681023.0,208.37,210.6,205.85,209.73,681023.0
2021-03-30 09:40:00,209.77,211.19,207.76,208.36,937911.0,209.77,211.19,207.76,208.36,937911.0
2021-03-30 09:45:00,208.15,210.41,207.6,210.18,497972.0,208.15,210.41,207.6,210.18,497972.0
2021-03-30 09:50:00,210.09,211.01,208.61,210.05,570861.0,210.09,211.01,208.61,210.05,570861.0
2021-03-30 09:55:00,209.94,213.68,209.93,212.85,997293.0,209.94,213.68,209.93,212.85,997293.0
2021-03-30 10:00:00,212.88,215.96,212.25,213.97,1017263.0,212.88,215.96,212.25,213.97,1017263.0
2021-03-30 10:05:00,214.04,216.58,213.51,215.72,812943.0,214.04,216.58,213.51,215.72,812943.0
2021-03-30 10:10:00,215.72,218.8,214.06,218.17,836490.0,215.72,218.8,214.06,218.17,836490.0
2021-03-30 10:15:00,218.29,219.73,215.49,215.88,1045278.0,218.29,219.73,215.49,215.88,1045278.0
2021-03-30 10:20:00,215.88,216.77,214.01,216.49,928877.0,215.88,216.77,214.01,216.49,928877.0
2021-03-30 10:25:00,216.44,217.25,214.7,216.28,629717.0,216.44,217.25,214.7,216.28,629717.0
2021-03-30 10:30:00,216.47,218.76,214.3,217.97,709446.0,216.47,218.76,214.3,217.97,709446.0
2021-03-30 10:35:00,217.92,219.67,216.77,217.7,691687.0,217.92,219.67,216.77,217.7,691687.0
2021-03-30 10:40:00,217.59,219.7,217.59,218.88,608064.0,217.59,219.7,217.59,218.88,608064.0
2021-03-30 10:45:00,218.93,219.4,217.13,217.82,496322.0,218.93,219.4,217.13,217.82,496322.0
2021-03-30 10:50:00,217.87,218.44,216.61,217.62,491950.0,217.87,218.44,216.61,217.62,491950.0
2021-03-30 10:55:00,217.62,219.46,217.3,219.01,478903.0,217.62,219.46,217.3,219.01,478903.0
2021-03-30 11:00:00,219.01,220.45,218.25,220.28,654847.0,219.01,220.45,218.25,220.28,654847.0
2021-03-30 11:05:00,220.3,220.93,218.78,220.78,432040.0,220.3,220.93,218.78,220.78,432040.0
2021-03-30 11:10:00,220.79,221.68,220.08,221.02,512593.0,220.79,221.68,220.08,221.02,512593.0
2021-03-30 11:15:00,221.12,222.68,220.33,222.56,548260.0,221.12,222.68,220.33,222.56,548260.0
2021-03-30 11:20:00,222.52,222.88,219.59,220.18,641196.0,222.52,222.88,219.59,220.18,641196.0
2021-03-30 11:25:00,220.12,221.16,219.19,220.23,483737.0,220.12,221.16,219.19,220.23,483737.0
2021-03-30 11:30:00,220.3,221.49,219.25,220.67,384604.0,220.3,221.49,219.25,220.67,384604.0
2021-03-30 11:35:00,220.69,223.5,220.35,222.91,360595.0,220.69,223.5,220.35,222.91,360595.0
2021-03-30 11:40:00,222.91,223.5,220.5,221.59,310728.0,222.91,223.5,220.5,221.59,310728.0
2021-03-30 11:45:00,221.61,222.1,219.5,220.86,373458.0,221.61,222.1,219.5,220.86,373458.0
2021-03-30 11:50:00,220.81,221.38,219.52,220.03,279775.0,220.81,221.38,219.52,220.03,279775.0
2021-03-30 11:55:00,220.08,220.39,219.03,219.32,262891.0,220.08,220.39,219.03,219.32,262891.0
2021-03-30 12:00:00,219.32,219.71,218.12,218.8,287867.0,219.32,219.71,218.12,218.8,287867.0
2021-03-30 12:05:00,218.77,219.9,218.76,219.11,196707.0,218.77,219.9,218.76,219.11,196707.0
2021-03-30 12:10:00,219.14,219.14,217.6,218.33,271959.0,219.14,219.14,217.6,218.33,271959.0
2021-03-30 12:15:00,218.19,218.95,217.66,218.75,224615.0,218.19,218.95,217.66,218.75,224615.0
2021-03-30 12:20:00,218.69,218.9,217.77,218.86,234532.0,218.69,218.9,217.77,218.86,234532.0
2021-03-30 12:25:00,218.84,220.18,218.54,219.9,251710.0,218.84,220.18,218.54,219.9,251710.0
2021-03-30 12:30:00,219.9,221.0,218.67,218.95,265021.0,219.9,221.0,218.67,218.95,265021.0
2021-03-30 12:35:00,219.06,219.91,218.53,219.8,236832.0,219.06,219.91,218.53,219.8,236832.0
2021-03-30 12:40:00,219.58,220.39,218.13,218.67,219841.0,219.58,220.39,218.13,218.67,219841.0
2021-03-30 12:45:00,218.6,219.38,218.37,219.13,186250.0,218.6,219.38,218.37,219.13,186250.0
2021-03-30 12:50:00,219.17,219.56,217.8,218.45,215140.0,219.17,219.56,217.8,218.45,215140.0
2021-03-30 12:55:00,218.38,218.99,217.75,218.49,167598.0,218.38,218.99,217.75,218.49,167598.0
2021-03-30 13:00:00,218.42,218.44,217.5,218.13,166523.0,218.42,218.44,217.5,218.13,166523.0
2021-03-30 13:05:00,217.99,218.41,217.0,217.79,178987.0,217.99,218.41,217.0,217.79,178987.0
2021-03-30 13:10:00,217.73,217.78,216.81,216.88,137296.0,217.73,217.78,216.81,216.88,137296.0
2021-03-30 13:15:00,216.96,218.47,216.72,218.11,234544.0,216.96,218.47,216.72,218.11,234544.0
2021-03-30 13:20:00,218.13,218.75,217.24,217.31,278644.0,218.13,218.75,217.24,217.31,278644.0
2021-03-30 13:25:00,217.32,217.62,216.31,216.39,237435.0,217.32,217.62,216.31,216.39,237435.0
2021-03-30 13:30:00,216.39,217.28,215.66,216.7,244267.0,216.39,217.28,215.66,216.7,244267.0
2021-03-30 13:35:00,216.7,217.56,216.18,217.01,228033.0,216.7,217.56,216.18,217.01,228033.0
2021-03-30 13:40:00,216.96,217.7,216.6,217.08,265988.0,216.96,217.7,216.6,217.08,265988.0
2021-03-30 13:45:00,217.09,217.69,216.16,216.3,139438.0,217.09,217.69,216.16,216.3,139438.0
2021-03-30 13:50:00,216.44,216.69,215.4,215.84,250403.0,216.44,216.69,215.4,215.84,250403.0
2021-03-30 13:55:00,215.84,216.28,214.12,214.88,388413.0,215.84,216.28,214.12,214.88,388413.0
2021-03-30 14:00:00,214.86,215.78,214.57,215.21,200042.0,214.86,215.78,214.57,215.21,200042.0
2021-03-30 14:05:00,215.21,216.4,214.95,215.58,229669.0,215.21,216.4,214.95,215.58,229669.0
2021-03-30 14:10:00,215.58,216.2,214.76,215.56,218763.0,215.58,216.2,214.76,215.56,218763.0
2021-03-30 14:15:00,215.43,216.5,215.37,215.65,172069.0,215.43,216.5,215.37,215.65,172069.0
2021-03-30 14:20:00,215.63,216.3,214.7,215.1,166296.0,215.63,216.3,214.7,215.1,166296.0
2021-03-30 14:25:00,215.17,215.82,214.94,215.5,157900.0,215.17,215.82,214.94,215.5,157900.0
2021-03-30 14:30:00,215.43,216.3,215.42,216.0,143142.0,215.43,216.3,215.42,216.0,143142.0
2021-03-30 14:35:00,215.83,215.88,214.66,215.2,187289.0,215.83,215.88,214.66,215.2,187289.0
2021-03-30 14:40:00,215.28,215.76,214.43,214.61,192187.0,215.28,215.76,214.43,214.61,192187.0
2021-03-30 14:45:00,214.7,215.7,214.14,214.46,240372.0,214.7,215.7,214.14,214.46,240372.0
2021-03-30 14:50:00,214.36,215.9,214.25,215.69,236798.0,214.36,215.9,214.25,215.69,236798.0
2021-03-30 14:55:00,215.68,217.19,215.67,216.38,304986.0,215.68,217.19,215.67,216.38,304986.0
2021-03-30 15:00:00,216.5,217.2,216.1,217.09,226082.0,216.5,217.2,216.1,217.09,226082.0
2021-03-30 15:05:00,217.05,218.15,216.81,217.78,253601.0,217.05,218.15,216.81,217.78,253601.0
2021-03-30 15:10:00,217.73,218.74,217.65,218.72,307849.0,217.73,218.74,217.65,218.72,307849.0
2021-03-30 15:15:00,218.75,219.43,218.03,218.77,319051.0,218.75,219.43,218.03,218.77,319051.0
2021-03-30 15:20:00,218.78,219.16,218.03,218.53,218998.0,218.78,219.16,218.03,218.53,218998.0
2021-03-30 15:25:00,218.52,219.03,217.81,218.66,210038.0,218.52,219.03,217.81,218.66,210038.0
2021-03-30 15:30:00,218.71,219.57,218.33,219.42,287293.0,218.71,219.57,218.33,219.42,287293.0
2021-03-30 15:35:00,219.4,219.43,218.09,218.39,227276.0,219.4,219.43,218.09,218.39,227276.0
2021-03-30 15:40:00,218.45,218.79,216.99,217.27,244189.0,218.45,218.79,216.99,217.27,244189.0
2021-03-30 15:45:00,217.27,217.51,216.42,217.0,334876.0,217.27,217.51,216.42,217.0,334876.0
2021-03-30 15:50:00,217.05,218.8,216.85,218.48,439486.0,217.05,218.8,216.85,218.48,439486.0
2021-03-30 15:55:00,218.48,219.0,217.73,218.23,559508.0,218.48,219.0,217.73,218.23,559508.0
2021-03-31 09:30:00,221.97,222.1,218.76,219.86,630594.0,221.97,222.1,218.76,219.86,630594.0
2021-03-31 09:35:00,219.69,222.11,218.88,221.35,501777.0,219.69,222.11,218.88,221.35,501777.0
2021-03-31 09:40:00,221.32,221.54,217.26,217.34,666042.0,221.32,221.54,217.26,217.34,666042.0
2021-03-31 09:45:00,217.44,219.51,217.05,218.25,320540.0,217.44,219.51,217.05,218.25,320540.0
2021-03-31 09:50:00,218.03,219.0,216.0,217.62,348115.0,218.03,219.0,216.0,217.62,348115.0
2021-03-31 09:55:00,217.62,218.3,215.78,217.04,271672.0,217.62,218.3,215.78,217.04,271672.0
2021-03-31 10:00:00,217.12,218.9,216.67,216.75,253922.0,217.12,218.9,216.67,216.75,253922.0
2021-03-31 10:05:00,216.76,219.41,216.63,218.62,272774.0,216.76,219.41,216.63,218.62,272774.0
2021-03-31 10:10:00,218.62,218.68,217.52,217.59,168531.0,218.62,218.68,217.52,217.59,168531.0
2021-03-31 10:15:00,217.54,219.2,217.12,219.14,195820.0,217.54,219.2,217.12,219.14,195820.0
2021-03-31 10:20:00,219.14,219.68,218.41,218.77,286970.0,219.14,219.68,218.41,218.77,286970.0
2021-03-31 10:25:00,218.76,220.0,217.8,218.45,307798.0,218.76,220.0,217.8,218.45,307798.0
2021-03-31 10:30:00,218.44,218.6,216.25,216.5,313892.0,218.44,218.6,216.25,216.5,313892.0
2021-03-31 10:35:00,216.59,216.66,214.2,215.89,518299.0,216.59,216.66,214.2,215.89,518299.0
2021-03-31 10:40:00,215.94,216.58,215.07,215.52,220224.0,215.94,216.58,215.07,215.52,220224.0
2021-03-31 10:45:00,215.6,216.19,214.7,215.09,206979.0,215.6,216.19,214.7,215.09,206979.0
2021-03-31 10:50:00,215.15,216.0,213.81,214.21,337381.0,215.15,216.0,213.81,214.21,337381.0
2021-03-31 10:55:00,214.33,214.9,213.88,213.88,187899.0,214.33,214.9,213.88,213.88,187899.0
2021-03-31 11:00:00,213.98,215.33,213.66,215.2,243408.0,213.98,215.33,213.66,215.2,243408.0
2021-03-31 11:05:00,215.21,216.1,214.88,215.94,193065.0,215.21,216.1,214.88,215.94,193065.0
2021-03-31 11:10:00,216.0,216.77,215.19,216.72,200864.0,216.0,216.77,215.19,216.72,200864.0
2021-03-31 11:15:00,216.68,217.34,215.87,216.87,207603.0,216.68,217.34,215.87,216.87,207603.0
2021-03-31 11:20:00,216.84,217.1,215.74,215.74,155128.0,216.84,217.1,215.74,215.74,155128.0
2021-03-31 11:25:00,215.79,216.78,215.59,216.34,110008.0,215.79,216.78,215.59,216.34,110008.0
2021-03-31 11:30:00,216.23,217.17,215.92,216.61,138726.0,216.23,217.17,215.92,216.61,138726.0
2021-03-31 11:35:00,216.7,216.85,216.05,216.29,94150.0,216.7,216.85,216.05,216.29,94150.0
2021-03-31 11:40:00,216.18,216.98,216.17,216.19,85492.0,216.18,216.98,216.17,216.19,85492.0
2021-03-31 11:45:00,216.21,217.5,216.13,217.49,104288.0,216.21,217.5,216.13,217.49,104288.0
2021-03-31 11:50:00,217.4,217.83,217.02,217.51,142045.0,217.4,217.83,217.02,217.51,142045.0
2021-03-31 11:55:00,217.45,217.7,216.0,216.51,167894.0,217.45,217.7,216.0,216.51,167894.0
2021-03-31 12:00:00,216.43,217.19,216.42,216.82,111724.0,216.43,217.19,216.42,216.82,111724.0
2021-03-31 12:05:00,216.76,218.36,216.75,217.81,144885.0,216.76,218.36,216.75,217.81,144885.0
2021-03-31 12:10:00,217.67,218.02,217.2,217.52,100698.0,217.67,218.02,217.2,217.52,100698.0
2021-03-31 12:15:00,217.55,218.22,217.19,217.41,84944.0,217.55,218.22,217.19,217.41,84944.0
2021-03-31 12:20:00,217.37,217.37,216.82,217.18,60179.0,217.37,217.37,216.82,217.18,60179.0
2021-03-31 12:25:00,217.18,217.6,216.83,216.99,74420.0,217.18,217.6,216.83,216.99,74420.0
2021-03-31 12:30:00,216.97,217.15,216.67,216.77,55928.0,216.97,217.15,216.67,216.77,55928.0
2021-03-31 12:35:00,216.76,216.98,216.24,216.98,135409.0,216.76,216.98,216.24,216.98,135409.0
2021-03-31 12:40:00,216.94,217.3,216.52,216.85,64619.0,216.94,217.3,216.52,216.85,64619.0
2021-03-31 12:45:00,216.9,216.97,215.78,216.34,117702.0,216.9,216.97,215.78,216.34,117702.0
2021-03-31 12:50:00,216.39,216.7,216.21,216.36,71809.0,216.39,216.7,216.21,216.36,71809.0
2021-03-31 12:55:00,216.38,216.66,216.03,216.45,66843.0,216.38,216.66,216.03,216.45,66843.0
2021-03-31 13:00:00,216.51,216.6,215.36,215.82,118288.0,216.51,216.6,215.36,215.82,118288.0
2021-03-31 13:05:00,215.86,216.47,215.69,216.1,86221.0,215.86,216.47,215.69,216.1,86221.0
2021-03-31 13:10:00,216.1,216.74,216.01,216.13,89130.0,216.1,216.74,216.01,216.13,89130.0
2021-03-31 13:15:00,216.13,216.43,215.69,215.83,81746.0,216.13,216.43,215.69,215.83,81746.0
2021-03-31 13:20:00,215.73,216.15,215.54,215.98,56849.0,215.73,216.15,215.54,215.98,56849.0
2021-03-31 13:25:00,215.94,216.17,215.61,216.03,58123.0,215.94,216.17,215.61,216.03,58123.0
2021-03-31 13:30:00,216.0,216.44,216.0,216.28,44910.0,216.0,216.44,216.0,216.28,44910.0
2021-03-31 13:35:00,216.24,216.41,215.66,216.2,74727.0,216.24,216.41,215.66,216.2,74727.0
2021-03-31 13:40:00,216.18,216.34,215.79,216.16,59658.0,216.18,216.34,215.79,216.16,59658.0
2021-03-31 13:45:00,216.13,216.19,215.6,215.7,63493.0,216.13,216.19,215.6,215.7,63493.0
2021-03-31 13:50:00,215.67,215.84,214.64,214.72,135505.0,215.67,215.84,214.64,214.72,135505.0
2021-03-31 13:55:00,214.71,215.18,214.07,214.33,124359.0,214.71,215.18,214.07,214.33,124359.0
2021-03-31 14:00:00,214.35,214.7,213.82,214.64,198230.0,214.35,214.7,213.82,214.64,198230.0
2021-03-31 14:05:00,214.68,214.96,213.98,214.88,136431.0,214.68,214.96,213.98,214.88,136431.0
2021-03-31 14:10:00,215.0,215.3,214.34,215.14,129026.0,215.0,215.3,214.34,215.14,129026.0
2021-03-31 14:15:00,215.11,215.38,214.63,215.13,106238.0,215.11,215.38,214.63,215.13,106238.0
2021-03-31 14:20:00,215.13,215.16,214.5,214.84,82464.0,215.13,215.16,214.5,214.84,82464.0
2021-03-31 14:25:00,214.9,215.75,214.83,215.75,121807.0,214.9,215.75,214.83,215.75,121807.0
2021-03-31 14:30:00,215.75,216.0,215.52,215.88,120108.0,215.75,216.0,215.52,215.88,120108.0
2021-03-31 14:35:00,215.8,216.14,215.25,216.0,107511.0,215.8,216.14,215.25,216.0,107511.0
2021-03-31 14:40:00,215.95,215.95,215.0,215.27,92456.0,215.95,215.95,215.0,215.27,92456.0
2021-03-31 14:45:00,215.23,215.63,215.0,215.44,83897.0,215.23,215.63,215.0,215.44,83897.0
2021-03-31 14:50:00,215.46,215.55,214.81,215.09,80177.0,215.46,215.55,214.81,215.09,80177.0
2021-03-31 14:55:00,215.09,215.28,214.57,215.14,98156.0,215.09,215.28,214.57,215.14,98156.0
2021-03-31 15:00:00,215.11,216.3,214.94,215.85,135065.0,215.11,216.3,214.94,215.85,135065.0
2021-03-31 15:05:00,215.89,217.2,215.87,217.03,175336.0,215.89,217.2,215.87,217.03,175336.0
2021-03-31 15:10:00,216.96,217.31,216.47,216.67,125259.0,216.96,217.31,216.47,216.67,125259.0
2021-03-31 15:15:00,216.69,217.04,216.16,216.69,98397.0,216.69,217.04,216.16,216.69,98397.0
2021-03-31 15:20:00,216.7,217.49,216.69,217.43,131456.0,216.7,217.49,216.69,217.43,131456.0
2021-03-31 15:25:00,217.47,217.74,216.89,217.24,132719.0,217.47,217.74,216.89,217.24,132719.0
2021-03-31 15:30:00,217.19,217.91,216.76,216.84,158684.0,217.19,217.91,216.76,216.84,158684.0
2021-03-31 15:35:00,216.84,217.61,216.84,216.96,133296.0,216.84,217.61,216.84,216.96,133296.0
2021-03-31 15:40:00,217.03,217.2,216.17,216.55,138128.0,217.03,217.2,216.17,216.55,138128.0
2021-03-31 15:45:00,216.55,216.62,216.08,216.34,145741.0,216.55,216.62,216.08,216.34,145741.0
2021-03-31 15:50:00,216.4,217.88,216.29,217.82,324144.0,216.4,217.88,216.29,217.82,324144.0
2021-03-31 15:55:00,217.82,218.0,217.25,217.6,424715.0,217.82,218.0,217.25,217.6,424715.0
2021-04-01 09:30:00,224.0,224.85,222.01,223.7,575363.0,224.0,224.85,222.01,223.7,575363.0
2021-04-01 09:35:00,223.77,225.87,223.64,224.98,391788.0,223.77,225.87,223.64,224.98,391788.0
2021-04-01 09:40:00,224.94,226.98,224.35,226.01,347234.0,224.94,226.98,224.35,226.01,347234.0
2021-04-01 09:45:00,226.03,227.39,225.33,226.34,352972.0,226.03,227.39,225.33,226.34,352972.0
2021-04-01 09:50:00,226.43,226.43,223.57,224.15,361330.0,226.43,226.43,223.57,224.15,361330.0
2021-04-01 09:55:00,224.18,224.69,222.23,222.73,393407.0,224.18,224.69,222.23,222.73,393407.0
2021-04-01 10:00:00,222.82,222.87,220.78,222.01,526628.0,222.82,222.87,220.78,222.01,526628.0
2021-04-01 10:05:00,222.1,223.36,221.3,222.5,353182.0,222.1,223.36,221.3,222.5,353182.0
2021-04-01 10:10:00,222.59,223.26,221.6,222.67,181654.0,222.59,223.26,221.6,222.67,181654.0
2021-04-01 10:15:00,222.59,223.07,221.7,222.87,170297.0,222.59,223.07,221.7,222.87,170297.0
2021-04-01 10:20:00,222.9,222.91,220.2,220.26,256662.0,222.9,222.91,220.2,220.26,256662.0
2021-04-01 10:25:00,220.27,220.96,219.43,220.47,274539.0,220.27,220.96,219.43,220.47,274539.0
2021-04-01 10:30:00,220.47,221.16,218.32,218.5,267594.0,220.47,221.16,218.32,218.5,267594.0
2021-04-01 10:35:00,218.5,220.18,218.38,219.41,326499.0,218.5,220.18,218.38,219.41,326499.0
2021-04-01 10:40:00,219.41,220.79,219.34,220.17,181896.0,219.41,220.79,219.34,220.17,181896.0
2021-04-01 10:45:00,220.17,220.32,218.89,218.94,182823.0,220.17,220.32,218.89,218.94,182823.0
2021-04-01 10:50:00,218.89,219.73,218.89,219.22,116178.0,218.89,219.73,218.89,219.22,116178.0
2021-04-01 10:55:00,219.19,219.29,218.24,218.81,216968.0,219.19,219.29,218.24,218.81,216968.0
2021-04-01 11:00:00,218.81,219.61,218.3,219.42,181408.0,218.81,219.61,218.3,219.42,181408.0
2021-04-01 11:05:00,219.41,219.45,218.69,219.29,99537.0,219.41,219.45,218.69,219.29,99537.0
2021-04-01 11:10:00,219.24,219.9,218.98,219.49,77625.0,219.24,219.9,218.98,219.49,77625.0
2021-04-01 11:15:00,219.45,219.67,218.8,218.96,53185.0,219.45,219.67,218.8,218.96,53185.0
2021-04-01 11:20:00,218.96,219.35,218.76,219.0,50671.0,218.96,219.35,218.76,219.0,50671.0
2021-04-01 11:25:00,218.99,220.95,218.99,220.87,109319.0,218.99,220.95,218.99,220.87,109319.0
2021-04-01 11:30:00,220.94,221.17,220.44,220.7,118144.0,220.94,221.17,220.44,220.7,118144.0
2021-04-01 11:35:00,220.69,220.84,219.46,219.63,84926.0,220.69,220.84,219.46,219.63,84926.0
2021-04-01 11:40:00,219.52,219.89,218.63,219.11,89566.0,219.52,219.89,218.63,219.11,89566.0
2021-04-01 11:45:00,219.14,220.0,218.91,219.64,84487.0,219.14,220.0,218.91,219.64,84487.0
2021-04-01 11:50:00,219.65,219.67,218.73,218.96,47954.0,219.65,219.67,218.73,218.96,47954.0
2021-04-01 11:55:00,218.9,219.09,218.57,218.96,71110.0,218.9,219.09,218.57,218.96,71110.0
2021-04-01 12:00:00,218.96,219.31,218.51,218.57,63784.0,218.96,219.31,218.51,218.57,63784.0
2021-04-01 12:05:00,218.65,219.52,218.63,219.28,44338.0,218.65,219.52,218.63,219.28,44338.0
2021-04-01 12:10:00,219.24,219.83,219.05,219.77,47368.0,219.24,219.83,219.05,219.77,47368.0
2021-04-01 12:15:00,219.81,220.2,219.51,219.93,59464.0,219.81,220.2,219.51,219.93,59464.0
2021-04-01 12:20:00,219.92,220.0,219.41,219.64,34487.0,219.92,220.0,219.41,219.64,34487.0
2021-04-01 12:25:00,219.62,219.87,219.43,219.59,38972.0,219.62,219.87,219.43,219.59,38972.0
2021-04-01 12:30:00,219.65,219.65,218.87,218.88,48665.0,219.65,219.65,218.87,218.88,48665.0
2021-04-01 12:35:00,218.84,219.64,218.54,219.34,51224.0,218.84,219.64,218.54,219.34,51224.0
2021-04-01 12:40:00,219.4,219.64,219.19,219.33,34650.0,219.4,219.64,219.19,219.33,34650.0
2021-04-01 12:45:00,219.33,219.41,218.9,219.0,46478.0,219.33,219.41,218.9,219.0,46478.0
2021-04-01 12:50:00,219.03,219.38,218.88,219.2,43662.0,219.03,219.38,218.88,219.2,43662.0
2021-04-01 12:55:00,219.25,219.43,219.07,219.07,24767.0,219.25,219.43,219.07,219.07,24767.0
2021-04-01 13:00:00,219.05,219.4,218.92,219.16,50961.0,219.05,219.4,218.92,219.16,50961.0
2021-04-01 13:05:00,219.22,219.3,218.8,218.91,40166.0,219.22,219.3,218.8,218.91,40166.0
2021-04-01 13:10:00,218.83,218.94,218.02,218.31,84163.0,218.83,218.94,218.02,218.31,84163.0
2021-04-01 13:15:00,218.32,218.4,217.32,217.56,107338.0,218.32,218.4,217.32,217.56,107338.0
2021-04-01 13:20:00,217.6,217.95,216.27,216.49,214394.0,217.6,217.95,216.27,216.49,214394.0
2021-04-01 13:25:00,216.55,216.61,215.61,216.16,150959.0,216.55,216.61,215.61,216.16,150959.0
2021-04-01 13:30:00,216.14,217.41,215.89,217.18,129988.0,216.14,217.41,215.89,217.18,129988.0
2021-04-01 13:35:00,217.15,217.63,216.7,216.94,84312.0,217.15,217.63,216.7,216.94,84312.0
2021-04-01 13:40:00,216.93,217.53,216.93,217.38,44926.0,216.93,217.53,216.93,217.38,44926.0
2021-04-01 13:45:00,217.37,217.45,216.7,217.37,53165.0,217.37,217.45,216.7,217.37,53165.0
2021-04-01 13:50:00,217.36,217.69,217.06,217.63,54993.0,217.36,217.69,217.06,217.63,54993.0
2021-04-01 13:55:00,217.68,217.96,217.54,217.85,47994.0,217.68,217.96,217.54,217.85,47994.0
2021-04-01 14:00:00,217.83,217.87,216.75,217.14,81506.0,217.83,217.87,216.75,217.14,81506.0
2021-04-01 14:05:00,217.15,217.77,217.14,217.77,36671.0,217.15,217.77,217.14,217.77,36671.0
2021-04-01 14:10:00,217.76,218.51,217.74,218.27,100757.0,217.76,218.51,217.74,218.27,100757.0
2021-04-01 14:15:00,218.31,218.52,217.85,218.39,74323.0,218.31,218.52,217.85,218.39,74323.0
2021-04-01 14:20:00,218.38,218.65,218.23,218.47,38944.0,218.38,218.65,218.23,218.47,38944.0
2021-04-01 14:25:00,218.52,219.36,218.39,218.96,109067.0,218.52,219.36,218.39,218.96,109067.0
2021-04-01 14:30:00,218.97,219.56,218.9,219.0,76386.0,218.97,219.56,218.9,219.0,76386.0
2021-04-01 14:35:00,219.0,219.25,218.62,218.69,65510.0,219.0,219.25,218.62,218.69,65510.0
2021-04-01 14:40:00,218.75,218.86,217.93,218.28,69843.0,218.75,218.86,217.93,218.28,69843.0
2021-04-01 14:45:00,218.37,218.41,217.8,218.26,44703.0,218.37,218.41,217.8,218.26,44703.0
2021-04-01 14:50:00,218.26,218.48,217.52,217.65,81600.0,218.26,218.48,217.52,217.65,81600.0
2021-04-01 14:55:00,217.71,218.7,217.7,218.5,45498.0,217.71,218.7,217.7,218.5,45498.0
2021-04-01 15:00:00,218.54,218.69,218.3,218.55,57372.0,218.54,218.69,218.3,218.55,57372.0
2021-04-01 15:05:00,218.53,218.98,218.3,218.77,78320.0,218.53,218.98,218.3,218.77,78320.0
2021-04-01 15:10:00,218.72,219.14,218.58,218.69,93508.0,218.72,219.14,218.58,218.69,93508.0
2021-04-01 15:15:00,218.64,218.82,218.35,218.61,70625.0,218.64,218.82,218.35,218.61,70625.0
2021-04-01 15:20:00,218.61,218.73,218.4,218.45,44680.0,218.61,218.73,218.4,218.45,44680.0
2021-04-01 15:25:00,218.44,219.25,218.4,219.17,69295.0,218.44,219.25,218.4,219.17,69295.0
2021-04-01 15:30:00,219.21,220.0,219.18,219.55,179971.0,219.21,220.0,219.18,219.55,179971.0
2021-04-01 15:35:00,219.5,219.78,219.17,219.54,119324.0,219.5,219.78,219.17,219.54,119324.0
2021-04-01 15:40:00,219.48,219.52,218.88,219.22,114630.0,219.48,219.52,218.88,219.22,114630.0
2021-04-01 15:45:00,219.22,219.48,219.01,219.12,102103.0,219.22,219.48,219.01,219.12,102103.0
2021-04-01 15:50:00,219.06,219.99,219.0,219.72,225892.0,219.06,219.99,219.0,219.72,225892.0
2021-04-01 15:55:00,219.73,220.0,219.2,219.76,366526.0,219.73,220.0,219.2,219.76,366526.0
2021-04-05 09:30:00,222.0,223.22,220.6,222.55,329552.0,222.0,223.22,220.6,222.55,329552.0
2021-04-05 09:35:00,222.67,223.3,221.47,221.57,241729.0,222.67,223.3,221.47,221.57,241729.0
2021-04-05 09:40:00,221.75,222.16,219.04,219.72,195441.0,221.75,222.16,219.04,219.72,195441.0
2021-04-05 09:45:00,219.78,221.15,218.78,221.1,202834.0,219.78,221.15,218.78,221.1,202834.0
2021-04-05 09:50:00,221.07,221.34,219.65,220.85,146545.0,221.07,221.34,219.65,220.85,146545.0
2021-04-05 09:55:00,220.83,221.06,218.56,220.69,144868.0,220.83,221.06,218.56,220.69,144868.0
2021-04-05 10:00:00,220.68,220.79,219.05,219.23,92458.0,220.68,220.79,219.05,219.23,92458.0
2021-04-05 10:05:00,219.4,219.54,218.52,219.23,105649.0,219.4,219.54,218.52,219.23,105649.0
2021-04-05 10:10:00,219.34,219.34,218.1,218.1,88312.0,219.34,219.34,218.1,218.1,88312.0
2021-04-05 10:15:00,218.19,219.11,218.0,219.0,88932.0,218.19,219.11,218.0,219.0,88932.0
2021-04-05 10:20:00,219.03,219.2,218.1,219.12,66165.0,219.03,219.2,218.1,219.12,66165.0
2021-04-05 10:25:00,219.02,219.8,219.02,219.31,63846.0,219.02,219.8,219.02,219.31,63846.0
2021-04-05 10:30:00,219.4,220.08,219.09,219.73,101850.0,219.4,220.08,219.09,219.73,101850.0
2021-04-05 10:35:00,219.69,219.83,219.02,219.74,73750.0,219.69,219.83,219.02,219.74,73750.0
2021-04-05 10:40:00,219.56,219.88,219.4,219.55,28299.0,219.56,219.88,219.4,219.55,28299.0
2021-04-05 10:45:00,219.55,219.55,218.6,219.05,52827.0,219.55,219.55,218.6,219.05,52827.0
2021-04-05 10:50:00,219.12,219.21,218.43,218.57,43996.0,219.12,219.21,218.43,218.57,43996.0
2021-04-05 10:55:00,218.63,219.0,218.21,218.58,49579.0,218.63,219.0,218.21,218.58,49579.0
2021-04-05 11:00:00,218.67,218.92,218.13,218.23,67286.0,218.67,218.92,218.13,218.23,67286.0
2021-04-05 11:05:00,218.23,218.39,216.82,217.14,162405.0,218.23,218.39,216.82,217.14,162405.0
2021-04-05 11:10:00,217.03,217.5,216.55,217.08,128798.0,217.03,217.5,216.55,217.08,128798.0
2021-04-05 11:15:00,217.12,217.62,216.76,217.39,57812.0,217.12,217.62,216.76,217.39,57812.0
2021-04-05 11:20:00,217.5,217.86,217.0,217.0,60474.0,217.5,217.86,217.0,217.0,60474.0
2021-04-05 11:25:00,216.95,216.99,216.4,216.71,92859.0,216.95,216.99,216.4,216.71,92859.0
2021-04-05 11:30:00,216.68,217.6,216.53,217.46,76182.0,216.68,217.6,216.53,217.46,76182.0
2021-04-05 11:35:00,217.48,217.7,217.04,217.4,35806.0,217.48,217.7,217.04,217.4,35806.0
2021-04-05 11:40:00,217.35,217.48,216.98,217.22,41601.0,217.35,217.48,216.98,217.22,41601.0
2021-04-05 11:45:00,217.29,217.33,216.86,216.93,46439.0,217.29,217.33,216.86,216.93,46439.0
2021-04-05 11:50:00,216.79,216.93,216.08,216.67,70664.0,216.79,216.93,216.08,216.67,70664.0
2021-04-05 11:55:00,216.75,216.8,216.15,216.25,57620.0,216.75,216.8,216.15,216.25,57620.0
2021-04-05 12:00:00,216.3,216.93,216.15,216.65,37741.0,216.3,216.93,216.15,216.65,37741.0
2021-04-05 12:05:00,216.73,216.93,216.46,216.53,36556.0,216.73,216.93,216.46,216.53,36556.0
2021-04-05 12:10:00,216.52,216.69,216.4,216.51,21169.0,216.52,216.69,216.4,216.51,21169.0
2021-04-05 12:15:00,216.51,217.43,216.41,217.16,46559.0,216.51,217.43,216.41,217.16,46559.0
2021-04-05 12:20:00,217.22,217.34,216.83,216.94,30656.0,217.22,217.34,216.83,216.94,30656.0
2021-04-05 12:25:00,216.98,218.72,216.98,218.23,94185.0,216.98,218.72,216.98,218.23,94185.0
2021-04-05 12:30:00,218.11,218.47,217.92,218.28,60059.0,218.11,218.47,217.92,218.28,60059.0
2021-04-05 12:35:00,218.26,218.26,217.57,217.83,30670.0,218.26,218.26,217.57,217.83,30670.0
2021-04-05 12:40:00,217.84,218.74,217.73,218.72,44365.0,217.84,218.74,217.73,218.72,44365.0
2021-04-05 12:45:00,218.65,218.93,218.45,218.69,60905.0,218.65,218.93,218.45,218.69,60905.0
2021-04-05 12:50:00,218.69,219.33,218.69,219.21,77389.0,218.69,219.33,218.69,219.21,77389.0
2021-04-05 12:55:00,219.17,219.71,218.89,218.96,111809.0,219.17,219.71,218.89,218.96,111809.0
2021-04-05 13:00:00,218.95,218.95,218.6,218.66,43977.0,218.95,218.95,218.6,218.66,43977.0
2021-04-05 13:05:00,218.64,218.85,218.38,218.49,30130.0,218.64,218.85,218.38,218.49,30130.0
2021-04-05 13:10:00,218.45,218.89,218.27,218.82,36726.0,218.45,218.89,218.27,218.82,36726.0
2021-04-05 13:15:00,218.88,219.39,218.63,219.32,89479.0,218.88,219.39,218.63,219.32,89479.0
2021-04-05 13:20:00,219.12,219.7,219.0,219.56,37748.0,219.12,219.7,219.0,219.56,37748.0
2021-04-05 13:25:00,219.62,220.29,219.6,220.06,181852.0,219.62,220.29,219.6,220.06,181852.0
2021-04-05 13:30:00,220.04,221.38,219.93,220.91,137425.0,220.04,221.38,219.93,220.91,137425.0
2021-04-05 13:35:00,220.9,221.2,220.52,220.7,94107.0,220.9,221.2,220.52,220.7,94107.0
2021-04-05 13:40:00,220.74,221.77,220.66,221.58,72361.0,220.74,221.77,220.66,221.58,72361.0
2021-04-05 13:45:00,221.52,221.65,220.81,221.28,65486.0,221.52,221.65,220.81,221.28,65486.0
2021-04-05 13:50:00,221.23,221.29,220.73,220.92,39492.0,221.23,221.29,220.73,220.92,39492.0
2021-04-05 13:55:00,221.0,221.36,220.89,221.29,51323.0,221.0,221.36,220.89,221.29,51323.0
2021-04-05 14:00:00,221.29,221.84,221.16,221.71,53442.0,221.29,221.84,221.16,221.71,53442.0
2021-04-05 14:05:00,221.75,221.77,221.3,221.74,56601.0,221.75,221.77,221.3,221.74,56601.0
2021-04-05 14:10:00,221.68,221.79,221.53,221.79,35618.0,221.68,221.79,221.53,221.79,35618.0
2021-04-05 14:15:00,221.77,221.79,220.86,221.03,49571.0,221.77,221.79,220.86,221.03,49571.0
2021-04-05 14:20:00,220.96,221.21,220.29,220.29,72773.0,220.96,221.21,220.29,220.29,72773.0
2021-04-05 14:25:00,220.34,220.72,220.22,220.52,56238.0,220.34,220.72,220.22,220.52,56238.0
2021-04-05 14:30:00,220.49,220.96,220.43,220.71,53970.0,220.49,220.96,220.43,220.71,53970.0
2021-04-05 14:35:00,220.73,221.15,220.7,221.03,40598.0,220.73,221.15,220.7,221.03,40598.0
2021-04-05 14:40:00,221.05,221.31,220.7,220.88,48886.0,221.05,221.31,220.7,220.88,48886.0
2021-04-05 14:45:00,220.89,221.55,220.78,221.15,34688.0,220.89,221.55,220.78,221.15,34688.0
2021-04-05 14:50:00,221.24,221.53,221.18,221.49,30702.0,221.24,221.53,221.18,221.49,30702.0
2021-04-05 14:55:00,221.47,222.64,221.44,222.46,129535.0,221.47,222.64,221.44,222.46,129535.0
2021-04-05 15:00:00,222.32,222.57,221.87,222.08,69495.0,222.32,222.57,221.87,222.08,69495.0
2021-04-05 15:05:00,222.12,222.18,221.5,222.06,52016.0,222.12,222.18,221.5,222.06,52016.0
2021-04-05 15:10:00,222.1,222.33,221.89,222.24,29170.0,222.1,222.33,221.89,222.24,29170.0
2021-04-05 15:15:00,222.31,222.81,222.09,222.81,51919.0,222.31,222.81,222.09,222.81,51919.0
2021-04-05 15:20:00,222.85,223.49,222.79,223.27,127738.0,222.85,223.49,222.79,223.27,127738.0
2021-04-05 15:25:00,223.19,223.41,222.53,223.36,98149.0,223.19,223.41,222.53,223.36,98149.0
2021-04-05 15:30:00,223.27,223.33,221.6,221.71,108356.0,223.27,223.33,221.6,221.71,108356.0
2021-04-05 15:35:00,221.7,222.27,221.35,221.81,64523.0,221.7,222.27,221.35,221.81,64523.0
2021-04-05 15:40:00,221.79,222.02,221.44,221.62,49613.0,221.79,222.02,221.44,221.62,49613.0
2021-04-05 15:45:00,221.55,222.07,221.44,221.92,75254.0,221.55,222.07,221.44,221.92,75254.0
2021-04-05 15:50:00,221.91,221.99,221.09,221.67,161582.0,221.91,221.99,221.09,221.67,161582.0
2021-04-05 15:55:00,221.71,222.37,221.65,222.29,282631.0,221.71,222.37,221.65,222.29,282631.0
2021-04-06 09:30:00,223.32,224.33,221.27,221.93,266040.0,223.32,224.33,221.27,221.93,266040.0
2021-04-06 09:35:00,221.8,224.74,221.7,224.74,130638.0,221.8,224.74,221.7,224.74,130638.0
2021-04-06 09:40:00,224.6,225.0,223.74,224.43,209624.0,224.6,225.0,223.74,224.43,209624.0
2021-04-06 09:45:00,224.55,225.35,224.4,225.16,260566.0,224.55,225.35,224.4,225.16,260566.0
2021-04-06 09:50:00,225.06,225.25,223.23,224.4,122272.0,225.06,225.25,223.23,224.4,122272.0
2021-04-06 09:55:00,224.41,225.6,224.32,225.08,120368.0,224.41,225.6,224.32,225.08,120368.0
2021-04-06 10:00:00,225.19,226.26,224.67,226.04,176988.0,225.19,226.26,224.67,226.04,176988.0
2021-04-06 10:05:00,226.0,227.8,225.9,227.56,257022.0,226.0,227.8,225.9,227.56,257022.0
2021-04-06 10:10:00,227.5,228.0,226.65,227.88,194518.0,227.5,228.0,226.65,227.88,194518.0
2021-04-06 10:15:00,227.89,228.53,227.11,228.31,264513.0,227.89,228.53,227.11,228.31,264513.0
2021-04-06 10:20:00,228.36,228.5,227.37,227.64,134661.0,228.36,228.5,227.37,227.64,134661.0
2021-04-06 10:25:00,227.77,227.8,226.74,227.0,124830.0,227.77,227.8,226.74,227.0,124830.0
2021-04-06 10:30:00,227.01,227.02,225.82,226.0,122473.0,227.01,227.02,225.82,226.0,122473.0
2021-04-06 10:35:00,225.99,226.06,225.42,225.9,129991.0,225.99,226.06,225.42,225.9,129991.0
2021-04-06 10:40:00,225.97,226.4,225.49,226.21,85575.0,225.97,226.4,225.49,226.21,85575.0
2021-04-06 10:45:00,226.27,227.1,225.96,226.6,100714.0,226.27,227.1,225.96,226.6,100714.0
2021-04-06 10:50:00,226.58,227.35,226.54,226.89,109493.0,226.58,227.35,226.54,226.89,109493.0
2021-04-06 10:55:00,226.95,227.67,226.8,227.21,74731.0,226.95,227.67,226.8,227.21,74731.0
2021-04-06 11:00:00,227.2,227.27,225.83,225.83,81014.0,227.2,227.27,225.83,225.83,81014.0
2021-04-06 11:05:00,225.84,226.25,224.75,225.2,110327.0,225.84,226.25,224.75,225.2,110327.0
2021-04-06 11:10:00,225.26,225.96,224.86,225.21,140930.0,225.26,225.96,224.86,225.21,140930.0
2021-04-06 11:15:00,225.11,225.2,224.42,224.59,100336.0,225.11,225.2,224.42,224.59,100336.0
2021-04-06 11:20:00,224.48,226.07,224.48,225.66,65795.0,224.48,226.07,224.48,225.66,65795.0
2021-04-06 11:25:00,225.57,226.12,225.0,225.37,53281.0,225.57,226.12,225.0,225.37,53281.0
2021-04-06 11:30:00,225.37,225.99,225.15,225.5,46427.0,225.37,225.99,225.15,225.5,46427.0
2021-04-06 11:35:00,225.44,226.38,225.43,226.31,61227.0,225.44,226.38,225.43,226.31,61227.0
2021-04-06 11:40:00,226.41,226.77,226.22,226.59,46697.0,226.41,226.77,226.22,226.59,46697.0
2021-04-06 11:45:00,226.6,227.19,226.55,227.06,38896.0,226.6,227.19,226.55,227.06,38896.0
2021-04-06 11:50:00,227.1,227.39,226.88,227.33,64253.0,227.1,227.39,226.88,227.33,64253.0
2021-04-06 11:55:00,227.4,227.65,227.13,227.42,97133.0,227.4,227.65,227.13,227.42,97133.0
2021-04-06 12:00:00,227.49,227.98,227.33,227.66,67972.0,227.49,227.98,227.33,227.66,67972.0
2021-04-06 12:05:00,227.53,227.84,226.91,227.84,69959.0,227.53,227.84,226.91,227.84,69959.0
2021-04-06 12:10:00,227.87,228.25,227.83,228.1,93797.0,227.87,228.25,227.83,228.1,93797.0
2021-04-06 12:15:00,227.95,228.1,227.33,228.0,47708.0,227.95,228.1,227.33,228.0,47708.0
2021-04-06 12:20:00,228.0,228.06,227.23,227.51,60843.0,228.0,228.06,227.23,227.51,60843.0
2021-04-06 12:25:00,227.52,227.52,226.71,226.83,43536.0,227.52,227.52,226.71,226.83,43536.0
2021-04-06 12:30:00,226.85,227.73,226.8,227.44,34344.0,226.85,227.73,226.8,227.44,34344.0
2021-04-06 12:35:00,227.45,227.9,227.28,227.29,46851.0,227.45,227.9,227.28,227.29,46851.0
2021-04-06 12:40:00,227.36,227.57,226.63,227.16,65512.0,227.36,227.57,226.63,227.16,65512.0
2021-04-06 12:45:00,227.25,227.26,226.51,226.77,44650.0,227.25,227.26,226.51,226.77,44650.0
2021-04-06 12:50:00,226.72,227.0,226.52,226.89,28045.0,226.72,227.0,226.52,226.89,28045.0
2021-04-06 12:55:00,226.93,226.96,226.22,226.55,33634.0,226.93,226.96,226.22,226.55,33634.0
2021-04-06 13:00:00,226.55,226.7,226.25,226.57,25444.0,226.55,226.7,226.25,226.57,25444.0
2021-04-06 13:05:00,226.63,226.63,225.93,226.22,56040.0,226.63,226.63,225.93,226.22,56040.0
2021-04-06 13:10:00,226.2,226.24,225.59,225.87,39674.0,226.2,226.24,225.59,225.87,39674.0
2021-04-06 13:15:00,225.97,225.97,224.92,224.99,54491.0,225.97,225.97,224.92,224.99,54491.0
2021-04-06 13:20:00,224.97,225.28,224.9,225.14,50478.0,224.97,225.28,224.9,225.14,50478.0
2021-04-06 13:25:00,225.1,225.56,224.67,225.35,45789.0,225.1,225.56,224.67,225.35,45789.0
2021-04-06 13:30:00,225.25,226.1,225.17,225.83,53793.0,225.25,226.1,225.17,225.83,53793.0
2021-04-06 13:35:00,225.83,226.1,225.41,225.8,45501.0,225.83,226.1,225.41,225.8,45501.0
2021-04-06 13:40:00,225.94,226.17,225.56,225.64,37004.0,225.94,226.17,225.56,225.64,37004.0
2021-04-06 13:45:00,225.68,225.82,225.12,225.42,40501.0,225.68,225.82,225.12,225.42,40501.0
2021-04-06 13:50:00,225.42,225.93,225.31,225.75,22591.0,225.42,225.93,225.31,225.75,22591.0
2021-04-06 13:55:00,225.86,226.14,225.64,225.87,19936.0,225.86,226.14,225.64,225.87,19936.0
2021-04-06 14:00:00,225.94,226.22,225.64,226.21,17668.0,225.94,226.22,225.64,226.21,17668.0
2021-04-06 14:05:00,226.21,226.25,225.87,226.06,16869.0,226.21,226.25,225.87,226.06,16869.0
2021-04-06 14:10:00,226.01,226.77,226.0,226.54,42199.0,226.01,226.77,226.0,226.54,42199.0
2021-04-06 14:15:00,226.61,227.28,226.53,227.11,42030.0,226.61,227.28,226.53,227.11,42030.0
2021-04-06 14:20:00,227.14,227.44,226.75,227.29,39459.0,227.14,227.44,226.75,227.29,39459.0
2021-04-06 14:25:00,227.37,227.62,227.25,227.55,56911.0,227.37,227.62,227.25,227.55,56911.0
2021-04-06 14:30:00,227.55,227.81,227.5,227.5,43448.0,227.55,227.81,227.5,227.5,43448.0
2021-04-06 14:35:00,227.58,227.67,227.22,227.31,42589.0,227.58,227.67,227.22,227.31,42589.0
2021-04-06 14:40:00,227.28,227.82,227.1,227.35,44739.0,227.28,227.82,227.1,227.35,44739.0
2021-04-06 14:45:00,227.46,227.88,227.34,227.7,16749.0,227.46,227.88,227.34,227.7,16749.0
2021-04-06 14:50:00,227.59,227.74,227.12,227.55,28299.0,227.59,227.74,227.12,227.55,28299.0
2021-04-06 14:55:00,227.62,227.96,227.43,227.77,39024.0,227.62,227.96,227.43,227.77,39024.0
2021-04-06 15:00:00,227.75,227.92,226.78,226.9,40494.0,227.75,227.92,226.78,226.9,40494.0
2021-04-06 15:05:00,226.89,227.11,226.4,226.59,37012.0,226.89,227.11,226.4,226.59,37012.0
2021-04-06 15:10:00,226.68,227.16,226.57,226.74,31352.0,226.68,227.16,226.57,226.74,31352.0
2021-04-06 15:15:00,226.72,226.88,226.44,226.73,22346.0,226.72,226.88,226.44,226.73,22346.0
2021-04-06 15:20:00,226.79,227.21,226.67,226.98,33177.0,226.79,227.21,226.67,226.98,33177.0
2021-04-06 15:25:00,226.98,227.18,226.67,226.87,28581.0,226.98,227.18,226.67,226.87,28581.0
2021-04-06 15:30:00,226.8,227.07,226.49,226.63,34125.0,226.8,227.07,226.49,226.63,34125.0
2021-04-06 15:35:00,226.69,227.07,226.49,226.94,34386.0,226.69,227.07,226.49,226.94,34386.0
2021-04-06 15:40:00,226.91,227.0,226.59,226.67,38395.0,226.91,227.0,226.59,226.67,38395.0
2021-04-06 15:45:00,226.67,226.81,226.43,226.64,51160.0,226.67,226.81,226.43,226.64,51160.0
2021-04-06 15:50:00,226.62,226.66,225.8,225.8,107326.0,226.62,226.66,225.8,225.8,107326.0
2021-04-06 15:55:00,225.81,226.76,225.71,226.63,173119.0,225.81,226.76,225.71,226.63,173119.0
2021-04-07 09:30:00,223.8,224.96,221.73,223.89,469085.0,223.8,224.96,221.73,223.89,469085.0
2021-04-07 09:35:00,223.97,224.39,221.93,222.64,137587.0,223.97,224.39,221.93,222.64,137587.0
2021-04-07 09:40:00,222.54,224.19,222.1,223.41,109649.0,222.54,224.19,222.1,223.41,109649.0
2021-04-07 09:45:00,223.54,224.17,223.26,223.35,68426.0,223.54,224.17,223.26,223.35,68426.0
2021-04-07 09:50:00,223.55,223.81,222.43,223.26,121615.0,223.55,223.81,222.43,223.26,121615.0
2021-04-07 09:55:00,223.36,224.17,223.34,223.9,87849.0,223.36,224.17,223.34,223.9,87849.0
2021-04-07 10:00:00,224.0,224.1,222.88,223.92,73900.0,224.0,224.1,222.88,223.92,73900.0
2021-04-07 10:05:00,223.81,224.27,223.48,223.88,80747.0,223.81,224.27,223.48,223.88,80747.0
2021-04-07 10:10:00,223.99,224.17,223.4,224.17,95436.0,223.99,224.17,223.4,224.17,95436.0
2021-04-07 10:15:00,224.17,225.29,224.1,224.85,93054.0,224.17,225.29,224.1,224.85,93054.0
2021-04-07 10:20:00,225.0,225.25,224.1,225.19,77386.0,225.0,225.25,224.1,225.19,77386.0
2021-04-07 10:25:00,225.12,225.78,225.01,225.67,84069.0,225.12,225.78,225.01,225.67,84069.0
2021-04-07 10:30:00,225.62,226.2,225.53,225.76,83871.0,225.62,226.2,225.53,225.76,83871.0
2021-04-07 10:35:00,225.95,226.1,224.31,224.68,85342.0,225.95,226.1,224.31,224.68,85342.0
2021-04-07 10:40:00,224.58,225.34,224.03,225.3,78131.0,224.58,225.34,224.03,225.3,78131.0
2021-04-07 10:45:00,225.17,225.25,223.89,224.17,53316.0,225.17,225.25,223.89,224.17,53316.0
2021-04-07 10:50:00,224.09,224.42,223.63,223.75,96415.0,224.09,224.42,223.63,223.75,96415.0
2021-04-07 10:55:00,223.75,224.06,223.25,223.94,89339.0,223.75,224.06,223.25,223.94,89339.0
2021-04-07 11:00:00,223.99,224.41,223.8,224.05,56836.0,223.99,224.41,223.8,224.05,56836.0
2021-04-07 11:05:00,224.03,224.62,223.89,224.6,40778.0,224.03,224.62,223.89,224.6,40778.0
2021-04-07 11:10:00,224.64,224.99,223.75,223.92,68825.0,224.64,224.99,223.75,223.92,68825.0
2021-04-07 11:15:00,223.88,223.88,223.18,223.53,72269.0,223.88,223.88,223.18,223.53,72269.0
2021-04-07 11:20:00,223.53,223.78,223.1,223.29,58022.0,223.53,223.78,223.1,223.29,58022.0
2021-04-07 11:25:00,223.2,223.43,222.9,223.18,69748.0,223.2,223.43,222.9,223.18,69748.0
2021-04-07 11:30:00,223.03,223.17,222.54,222.79,57877.0,223.03,223.17,222.54,222.79,57877.0
2021-04-07 11:35:00,222.86,223.13,222.5,222.8,66117.0,222.86,223.13,222.5,222.8,66117.0
2021-04-07 11:40:00,222.7,223.26,222.45,223.18,35222.0,222.7,223.26,222.45,223.18,35222.0
2021-04-07 11:45:00,223.2,223.37,222.8,222.8,19564.0,223.2,223.37,222.8,222.8,19564.0
2021-04-07 11:50:00,222.93,223.12,222.65,222.85,23045.0,222.93,223.12,222.65,222.85,23045.0
2021-04-07 11:55:00,222.71,222.77,222.0,222.14,90597.0,222.71,222.77,222.0,222.14,90597.0
2021-04-07 12:00:00,222.23,223.12,222.11,222.3,41620.0,222.23,223.12,222.11,222.3,41620.0
2021-04-07 12:05:00,222.34,222.67,222.07,222.13,32891.0,222.34,222.67,222.07,222.13,32891.0
2021-04-07 12:10:00,222.07,222.18,220.81,221.11,237020.0,222.07,222.18,220.81,221.11,237020.0
2021-04-07 12:15:00,221.11,221.49,220.75,221.01,116271.0,221.11,221.49,220.75,221.01,116271.0
2021-04-07 12:20:00,221.01,221.56,220.5,221.21,70217.0,221.01,221.56,220.5,221.21,70217.0
2021-04-07 12:25:00,221.18,221.29,220.5,221.11,45465.0,221.18,221.29,220.5,221.11,45465.0
2021-04-07 12:30:00,221.11,221.84,221.09,221.84,44183.0,221.11,221.84,221.09,221.84,44183.0
2021-04-07 12:35:00,221.9,222.09,221.66,222.0,39269.0,221.9,222.09,221.66,222.0,39269.0
2021-04-07 12:40:00,222.01,222.2,221.76,222.05,38824.0,222.01,222.2,221.76,222.05,38824.0
2021-04-07 12:45:00,222.05,222.42,221.88,222.02,52940.0,222.05,222.42,221.88,222.02,52940.0
2021-04-07 12:50:00,222.12,222.12,221.08,221.12,33865.0,222.12,222.12,221.08,221.12,33865.0
2021-04-07 12:55:00,221.08,221.72,221.08,221.5,22332.0,221.08,221.72,221.08,221.5,22332.0
2021-04-07 13:00:00,221.54,221.57,221.25,221.32,26045.0,221.54,221.57,221.25,221.32,26045.0
2021-04-07 13:05:00,221.36,222.01,221.32,221.71,18121.0,221.36,222.01,221.32,221.71,18121.0
2021-04-07 13:10:00,221.69,221.88,221.42,221.62,22543.0,221.69,221.88,221.42,221.62,22543.0
2021-04-07 13:15:00,221.54,221.85,221.32,221.35,15037.0,221.54,221.85,221.32,221.35,15037.0
2021-04-07 13:20:00,221.3,221.61,221.27,221.4,20715.0,221.3,221.61,221.27,221.4,20715.0
2021-04-07 13:25:00,221.52,221.65,221.3,221.5,11855.0,221.52,221.65,221.3,221.5,11855.0
2021-04-07 13:30:00,221.39,222.68,221.38,222.39,63349.0,221.39,222.68,221.38,222.39,63349.0
2021-04-07 13:35:00,222.56,222.78,222.25,222.7,38770.0,222.56,222.78,222.25,222.7,38770.0
2021-04-07 13:40:00,222.57,222.65,222.14,222.37,29432.0,222.57,222.65,222.14,222.37,29432.0
2021-04-07 13:45:00,222.3,222.54,222.15,222.24,30948.0,222.3,222.54,222.15,222.24,30948.0
2021-04-07 13:50:00,222.23,222.23,221.6,221.71,27674.0,222.23,222.23,221.6,221.71,27674.0
2021-04-07 13:55:00,221.72,222.08,221.61,221.66,24360.0,221.72,222.08,221.61,221.66,24360.0
2021-04-07 14:00:00,221.61,221.98,221.42,221.86,30379.0,221.61,221.98,221.42,221.86,30379.0
2021-04-07 14:05:00,221.9,222.24,221.63,222.09,30931.0,221.9,222.24,221.63,222.09,30931.0
2021-04-07 14:10:00,222.09,222.4,221.83,222.25,37062.0,222.09,222.4,221.83,222.25,37062.0
2021-04-07 14:15:00,222.27,222.49,221.89,222.41,39129.0,222.27,222.49,221.89,222.41,39129.0
2021-04-07 14:20:00,222.48,222.63,222.16,222.17,26676.0,222.48,222.63,222.16,222.17,26676.0
2021-04-07 14:25:00,222.17,222.49,221.8,222.4,26335.0,222.17,222.49,221.8,222.4,26335.0
2021-04-07 14:30:00,222.3,222.32,221.93,222.03,18627.0,222.3,222.32,221.93,222.03,18627.0
2021-04-07 14:35:00,222.08,222.26,221.83,222.26,22631.0,222.08,222.26,221.83,222.26,22631.0
2021-04-07 14:40:00,222.27,222.38,222.03,222.23,8588.0,222.27,222.38,222.03,222.23,8588.0
2021-04-07 14:45:00,222.26,222.46,222.01,222.29,32377.0,222.26,222.46,222.01,222.29,32377.0
2021-04-07 14:50:00,222.24,222.59,222.23,222.43,25831.0,222.24,222.59,222.23,222.43,25831.0
2021-04-07 14:55:00,222.36,222.37,221.85,222.01,33559.0,222.36,222.37,221.85,222.01,33559.0
2021-04-07 15:00:00,222.02,223.4,222.02,223.31,63750.0,222.02,223.4,222.02,223.31,63750.0
2021-04-07 15:05:00,223.32,223.32,222.98,223.12,45679.0,223.32,223.32,222.98,223.12,45679.0
2021-04-07 15:10:00,223.12,223.25,222.7,223.09,41322.0,223.12,223.25,222.7,223.09,41322.0
2021-04-07 15:15:00,223.09,223.16,222.58,223.04,49565.0,223.09,223.16,222.58,223.04,49565.0
2021-04-07 15:20:00,223.11,223.29,222.9,223.01,49293.0,223.11,223.29,222.9,223.01,49293.0
2021-04-07 15:25:00,222.98,222.99,222.41,222.53,58954.0,222.98,222.99,222.41,222.53,58954.0
2021-04-07 15:30:00,222.5,222.59,221.7,221.79,94752.0,222.5,222.59,221.7,221.79,94752.0
2021-04-07 15:35:00,221.79,222.0,221.61,221.93,66945.0,221.79,222.0,221.61,221.93,66945.0
2021-04-07 15:40:00,221.97,222.0,221.6,221.95,57331.0,221.97,222.0,221.6,221.95,57331.0
2021-04-07 15:45:00,221.92,222.2,221.86,222.08,74318.0,221.92,222.2,221.86,222.08,74318.0
2021-04-07 15:50:00,222.04,222.23,221.86,221.99,121083.0,222.04,222.23,221.86,221.99,121083.0
2021-04-07 15:55:00,221.97,222.24,221.62,221.84,189533.0,221.97,222.24,221.62,221.84,189533.0
2021-04-08 09:30:00,223.5,224.5,222.6,223.69,310203.0,223.5,224.5,222.6,223.69,310203.0
2021-04-08 09:35:00,223.47,224.1,222.52,223.7,117900.0,223.47,224.1,222.52,223.7,117900.0
2021-04-08 09:40:00,223.78,224.23,222.85,223.09,43883.0,223.78,224.23,222.85,223.09,43883.0
2021-04-08 09:45:00,223.08,223.4,221.74,222.01,111226.0,223.08,223.4,221.74,222.01,111226.0
2021-04-08 09:50:00,222.02,224.34,221.95,223.91,133868.0,222.02,224.34,221.95,223.91,133868.0
2021-04-08 09:55:00,224.0,225.03,223.67,224.74,152618.0,224.0,225.03,223.67,224.74,152618.0
2021-04-08 10:00:00,224.86,224.89,223.34,224.0,113845.0,224.86,224.89,223.34,224.0,113845.0
2021-04-08 10:05:00,224.1,224.65,222.85,222.86,62807.0,224.1,224.65,222.85,222.86,62807.0
2021-04-08 10:10:00,222.82,223.21,221.83,222.39,125288.0,222.82,223.21,221.83,222.39,125288.0
2021-04-08 10:15:00,222.5,222.85,221.74,221.98,96776.0,222.5,222.85,221.74,221.98,96776.0
2021-04-08 10:20:00,222.01,222.94,221.8,222.23,67345.0,222.01,222.94,221.8,222.23,67345.0
2021-04-08 10:25:00,222.17,222.72,221.85,222.09,39420.0,222.17,222.72,221.85,222.09,39420.0
2021-04-08 10:30:00,222.13,223.26,222.1,222.55,51607.0,222.13,223.26,222.1,222.55,51607.0
2021-04-08 10:35:00,222.44,223.08,222.3,222.83,37408.0,222.44,223.08,222.3,222.83,37408.0
2021-04-08 10:40:00,222.88,223.45,222.74,223.23,41871.0,222.88,223.45,222.74,223.23,41871.0
2021-04-08 10:45:00,223.32,223.5,222.8,223.13,40481.0,223.32,223.5,222.8,223.13,40481.0
2021-04-08 10:50:00,223.16,223.43,222.8,223.26,15788.0,223.16,223.43,222.8,223.26,15788.0
2021-04-08 10:55:00,223.21,223.89,223.05,223.66,29416.0,223.21,223.89,223.05,223.66,29416.0
2021-04-08 11:00:00,223.79,223.98,223.41,223.92,35447.0,223.79,223.98,223.41,223.92,35447.0
2021-04-08 11:05:00,223.98,224.34,223.83,224.07,54015.0,223.98,224.34,223.83,224.07,54015.0
2021-04-08 11:10:00,224.18,224.21,223.71,223.87,45038.0,224.18,224.21,223.71,223.87,45038.0
2021-04-08 11:15:00,223.85,223.97,223.46,223.8,49075.0,223.85,223.97,223.46,223.8,49075.0
2021-04-08 11:20:00,223.75,224.42,223.66,224.37,37895.0,223.75,224.42,223.66,224.37,37895.0
2021-04-08 11:25:00,224.39,224.46,224.08,224.08,15619.0,224.39,224.46,224.08,224.08,15619.0
2021-04-08 11:30:00,224.15,224.44,224.09,224.23,37031.0,224.15,224.44,224.09,224.23,37031.0
2021-04-08 11:35:00,224.24,224.99,224.24,224.84,94007.0,224.24,224.99,224.24,224.84,94007.0
2021-04-08 11:40:00,224.84,225.44,224.78,225.28,125332.0,224.84,225.44,224.78,225.28,125332.0
2021-04-08 11:45:00,225.28,225.75,225.03,225.48,58281.0,225.28,225.75,225.03,225.48,58281.0
2021-04-08 11:50:00,225.5,226.0,225.04,225.91,96821.0,225.5,226.0,225.04,225.91,96821.0
2021-04-08 11:55:00,225.98,226.99,225.97,226.73,112332.0,225.98,226.99,225.97,226.73,112332.0
2021-04-08 12:00:00,226.8,226.8,226.15,226.28,61513.0,226.8,226.8,226.15,226.28,61513.0
2021-04-08 12:05:00,226.23,226.5,226.18,226.4,38137.0,226.23,226.5,226.18,226.4,38137.0
2021-04-08 12:10:00,226.46,226.47,225.73,225.95,45275.0,226.46,226.47,225.73,225.95,45275.0
2021-04-08 12:15:00,225.94,226.61,225.8,226.6,34247.0,225.94,226.61,225.8,226.6,34247.0
2021-04-08 12:20:00,226.63,226.98,226.56,226.83,43357.0,226.63,226.98,226.56,226.83,43357.0
2021-04-08 12:25:00,226.92,227.4,226.65,227.3,69615.0,226.92,227.4,226.65,227.3,69615.0
2021-04-08 12:30:00,227.23,227.88,227.23,227.68,88022.0,227.23,227.88,227.23,227.68,88022.0
2021-04-08 12:35:00,227.64,228.46,227.63,228.03,135004.0,227.64,228.46,227.63,228.03,135004.0
2021-04-08 12:40:00,227.99,227.99,227.25,227.45,84221.0,227.99,227.99,227.25,227.45,84221.0
2021-04-08 12:45:00,227.47,228.2,227.15,227.16,82416.0,227.47,228.2,227.15,227.16,82416.0
2021-04-08 12:50:00,227.1,227.47,226.87,227.07,63613.0,227.1,227.47,226.87,227.07,63613.0
2021-04-08 12:55:00,227.11,227.44,226.8,226.88,71356.0,227.11,227.44,226.8,226.88,71356.0
2021-04-08 13:00:00,226.83,227.49,226.55,227.28,76788.0,226.83,227.49,226.55,227.28,76788.0
2021-04-08 13:05:00,227.37,227.37,226.7,226.88,25947.0,227.37,227.37,226.7,226.88,25947.0
2021-04-08 13:10:00,226.87,226.94,226.0,226.19,85640.0,226.87,226.94,226.0,226.19,85640.0
2021-04-08 13:15:00,226.28,226.45,225.99,226.12,47175.0,226.28,226.45,225.99,226.12,47175.0
2021-04-08 13:20:00,226.09,226.19,225.77,225.83,38275.0,226.09,226.19,225.77,225.83,38275.0
2021-04-08 13:25:00,225.92,225.92,225.51,225.52,35327.0,225.92,225.92,225.51,225.52,35327.0
2021-04-08 13:30:00,225.53,225.97,225.53,225.77,39538.0,225.53,225.97,225.53,225.77,39538.0
2021-04-08 13:35:00,225.7,225.93,225.6,225.74,20783.0,225.7,225.93,225.6,225.74,20783.0
2021-04-08 13:40:00,225.86,225.91,225.58,225.82,20557.0,225.86,225.91,225.58,225.82,20557.0
2021-04-08 13:45:00,225.85,226.05,225.8,225.95,17325.0,225.85,226.05,225.8,225.95,17325.0
2021-04-08 13:50:00,225.86,226.33,225.66,226.28,31369.0,225.86,226.33,225.66,226.28,31369.0
2021-04-08 13:55:00,226.32,226.54,226.17,226.38,38419.0,226.32,226.54,226.17,226.38,38419.0
2021-04-08 14:00:00,226.34,226.81,226.11,226.17,51835.0,226.34,226.81,226.11,226.17,51835.0
2021-04-08 14:05:00,226.09,226.64,226.02,226.31,17694.0,226.09,226.64,226.02,226.31,17694.0
2021-04-08 14:10:00,226.41,226.63,226.34,226.34,15476.0,226.41,226.63,226.34,226.34,15476.0
2021-04-08 14:15:00,226.41,226.76,226.16,226.76,38857.0,226.41,226.76,226.16,226.76,38857.0
2021-04-08 14:20:00,226.76,227.0,226.7,226.91,31082.0,226.76,227.0,226.7,226.91,31082.0
2021-04-08 14:25:00,227.03,227.06,226.75,226.88,13767.0,227.03,227.06,226.75,226.88,13767.0
2021-04-08 14:30:00,226.93,227.01,226.58,226.63,12845.0,226.93,227.01,226.58,226.63,12845.0
2021-04-08 14:35:00,226.69,226.94,226.65,226.79,12095.0,226.69,226.94,226.65,226.79,12095.0
2021-04-08 14:40:00,226.74,226.91,226.62,226.63,15775.0,226.74,226.91,226.62,226.63,15775.0
2021-04-08 14:45:00,226.67,226.8,226.27,226.63,14318.0,226.67,226.8,226.27,226.63,14318.0
2021-04-08 14:50:00,226.79,226.79,226.23,226.38,35809.0,226.79,226.79,226.23,226.38,35809.0
2021-04-08 14:55:00,226.45,226.88,226.42,226.83,19674.0,226.45,226.88,226.42,226.83,19674.0
2021-04-08 15:00:00,226.84,227.16,226.59,226.72,44839.0,226.84,227.16,226.59,226.72,44839.0
2021-04-08 15:05:00,226.79,227.47,226.71,227.32,55877.0,226.79,227.47,226.71,227.32,55877.0
2021-04-08 15:10:00,227.4,227.47,227.05,227.33,54331.0,227.4,227.47,227.05,227.33,54331.0
2021-04-08 15:15:00,227.36,227.44,227.04,227.06,45531.0,227.36,227.44,227.04,227.06,45531.0
2021-04-08 15:20:00,227.18,227.39,226.64,226.7,24341.0,227.18,227.39,226.64,226.7,24341.0
2021-04-08 15:25:00,226.76,227.12,226.74,226.9,30774.0,226.76,227.12,226.74,226.9,30774.0
2021-04-08 15:30:00,226.91,227.08,226.22,226.36,31585.0,226.91,227.08,226.22,226.36,31585.0
2021-04-08 15:35:00,226.4,226.75,226.22,226.31,38167.0,226.4,226.75,226.22,226.31,38167.0
2021-04-08 15:40:00,226.36,226.6,226.25,226.25,32626.0,226.36,226.6,226.25,226.25,32626.0
2021-04-08 15:45:00,226.33,226.64,226.24,226.44,53689.0,226.33,226.64,226.24,226.44,53689.0
2021-04-08 15:50:00,226.37,226.39,225.8,226.18,106916.0,226.37,226.39,225.8,226.18,106916.0
2021-04-08 15:55:00,226.18,226.9,225.98,226.62,190362.0,226.18,226.9,225.98,226.62,190362.0
2021-04-09 09:30:00,222.95,223.2,221.38,221.5,330661.0,222.95,223.2,221.38,221.5,330661.0
2021-04-09 09:35:00,221.5,224.53,221.5,223.09,135057.0,221.5,224.53,221.5,223.09,135057.0
2021-04-09 09:40:00,223.1,223.33,222.16,223.1,124765.0,223.1,223.33,222.16,223.1,124765.0
2021-04-09 09:45:00,223.28,224.15,223.18,223.94,82190.0,223.28,224.15,223.18,223.94,82190.0
2021-04-09 09:50:00,223.95,224.11,223.29,223.29,51884.0,223.95,224.11,223.29,223.29,51884.0
2021-04-09 09:55:00,223.4,223.77,222.71,222.87,76851.0,223.4,223.77,222.71,222.87,76851.0
2021-04-09 10:00:00,222.83,223.2,222.44,222.95,36224.0,222.83,223.2,222.44,222.95,36224.0
2021-04-09 10:05:00,223.0,223.86,222.71,222.85,75329.0,223.0,223.86,222.71,222.85,75329.0
2021-04-09 10:10:00,222.9,223.78,222.81,223.51,46054.0,222.9,223.78,222.81,223.51,46054.0
2021-04-09 10:15:00,223.51,223.94,223.47,223.87,30244.0,223.51,223.94,223.47,223.87,30244.0
2021-04-09 10:20:00,223.9,224.17,223.62,223.72,58678.0,223.9,224.17,223.62,223.72,58678.0
2021-04-09 10:25:00,223.75,223.86,223.35,223.44,89907.0,223.75,223.86,223.35,223.44,89907.0
2021-04-09 10:30:00,223.46,223.87,223.25,223.62,56536.0,223.46,223.87,223.25,223.62,56536.0
2021-04-09 10:35:00,223.56,223.96,223.5,223.5,24490.0,223.56,223.96,223.5,223.5,24490.0
2021-04-09 10:40:00,223.51,224.06,223.5,223.71,30385.0,223.51,224.06,223.5,223.71,30385.0
2021-04-09 10:45:00,223.71,224.42,223.71,224.37,109782.0,223.71,224.42,223.71,224.37,109782.0
2021-04-09 10:50:00,224.4,224.4,223.5,223.52,30871.0,224.4,224.4,223.5,223.52,30871.0
2021-04-09 10:55:00,223.57,223.75,223.31,223.48,33039.0,223.57,223.75,223.31,223.48,33039.0
2021-04-09 11:00:00,223.5,223.67,222.8,223.01,82053.0,223.5,223.67,222.8,223.01,82053.0
2021-04-09 11:05:00,222.99,223.27,222.5,222.6,45328.0,222.99,223.27,222.5,222.6,45328.0
2021-04-09 11:10:00,222.64,223.1,222.54,222.7,37725.0,222.64,223.1,222.54,222.7,37725.0
2021-04-09 11:15:00,222.6,222.87,222.27,222.87,47253.0,222.6,222.87,222.27,222.87,47253.0
2021-04-09 11:20:00,222.84,222.9,222.03,222.09,75640.0,222.84,222.9,222.03,222.09,75640.0
2021-04-09 11:25:00,222.19,222.63,222.01,222.36,31694.0,222.19,222.63,222.01,222.36,31694.0
2021-04-09 11:30:00,222.3,222.42,222.11,222.14,19444.0,222.3,222.42,222.11,222.14,19444.0
2021-04-09 11:35:00,222.08,222.5,222.08,222.43,23971.0,222.08,222.5,222.08,222.43,23971.0
2021-04-09 11:40:00,222.47,222.7,222.34,222.63,16892.0,222.47,222.7,222.34,222.63,16892.0
2021-04-09 11:45:00,222.57,223.05,222.48,222.83,27901.0,222.57,223.05,222.48,222.83,27901.0
2021-04-09 11:50:00,222.88,222.97,222.75,222.83,19409.0,222.88,222.97,222.75,222.83,19409.0
2021-04-09 11:55:00,222.95,223.0,222.52,222.61,34328.0,222.95,223.0,222.52,222.61,34328.0
2021-04-09 12:00:00,222.61,222.79,222.05,222.15,25619.0,222.61,222.79,222.05,222.15,25619.0
2021-04-09 12:05:00,222.26,222.35,221.8,222.08,47759.0,222.26,222.35,221.8,222.08,47759.0
2021-04-09 12:10:00,222.1,222.1,221.34,221.78,171385.0,222.1,222.1,221.34,221.78,171385.0
2021-04-09 12:15:00,221.83,221.99,221.59,221.93,42247.0,221.83,221.99,221.59,221.93,42247.0
2021-04-09 12:20:00,221.87,222.48,221.61,222.22,54186.0,221.87,222.48,221.61,222.22,54186.0
2021-04-09 12:25:00,222.22,222.36,221.75,221.82,19511.0,222.22,222.36,221.75,221.82,19511.0
2021-04-09 12:30:00,221.82,221.91,221.68,221.85,11952.0,221.82,221.91,221.68,221.85,11952.0
2021-04-09 12:35:00,221.74,221.84,221.32,221.35,42120.0,221.74,221.84,221.32,221.35,42120.0
2021-04-09 12:40:00,221.41,221.42,221.01,221.09,28154.0,221.41,221.42,221.01,221.09,28154.0
2021-04-09 12:45:00,221.1,221.2,220.72,220.91,80357.0,221.1,221.2,220.72,220.91,80357.0
2021-04-09 12:50:00,220.89,221.16,220.75,221.0,27943.0,220.89,221.16,220.75,221.0,27943.0
2021-04-09 12:55:00,221.0,221.22,220.88,221.15,21808.0,221.0,221.22,220.88,221.15,21808.0
2021-04-09 13:00:00,221.11,221.37,221.05,221.05,18169.0,221.11,221.37,221.05,221.05,18169.0
2021-04-09 13:05:00,221.03,221.1,220.58,220.6,29828.0,221.03,221.1,220.58,220.6,29828.0
2021-04-09 13:10:00,220.66,220.67,220.1,220.18,59788.0,220.66,220.67,220.1,220.18,59788.0
2021-04-09 13:15:00,220.23,220.63,220.16,220.5,26551.0,220.23,220.63,220.16,220.5,26551.0
2021-04-09 13:20:00,220.46,220.74,220.13,220.32,45567.0,220.46,220.74,220.13,220.32,45567.0
2021-04-09 13:25:00,220.32,220.32,219.6,219.76,116349.0,220.32,220.32,219.6,219.76,116349.0
2021-04-09 13:30:00,219.76,219.9,219.54,219.77,41668.0,219.76,219.9,219.54,219.77,41668.0
2021-04-09 13:35:00,219.83,220.06,219.25,219.34,64017.0,219.83,220.06,219.25,219.34,64017.0
2021-04-09 13:40:00,219.33,219.41,218.88,219.17,67970.0,219.33,219.41,218.88,219.17,67970.0
2021-04-09 13:45:00,219.17,219.38,218.69,218.84,82826.0,219.17,219.38,218.69,218.84,82826.0
2021-04-09 13:50:00,218.78,219.09,218.33,218.78,108759.0,218.78,219.09,218.33,218.78,108759.0
2021-04-09 13:55:00,218.74,219.18,218.57,218.77,77554.0,218.74,219.18,218.57,218.77,77554.0
2021-04-09 14:00:00,218.77,219.16,218.26,218.39,92882.0,218.77,219.16,218.26,218.39,92882.0
2021-04-09 14:05:00,218.45,219.41,218.45,219.23,83057.0,218.45,219.41,218.45,219.23,83057.0
2021-04-09 14:10:00,219.25,219.4,219.12,219.25,57859.0,219.25,219.4,219.12,219.25,57859.0
2021-04-09 14:15:00,219.28,219.68,219.13,219.14,67496.0,219.28,219.68,219.13,219.14,67496.0
2021-04-09 14:20:00,219.14,219.42,218.7,218.86,60338.0,219.14,219.42,218.7,218.86,60338.0
2021-04-09 14:25:00,218.82,218.82,218.34,218.34,50437.0,218.82,218.82,218.34,218.34,50437.0
2021-04-09 14:30:00,218.36,218.45,217.75,218.16,105354.0,218.36,218.45,217.75,218.16,105354.0
2021-04-09 14:35:00,218.12,218.13,217.62,217.74,59446.0,218.12,218.13,217.62,217.74,59446.0
2021-04-09 14:40:00,217.78,218.08,217.6,217.9,62075.0,217.78,218.08,217.6,217.9,62075.0
2021-04-09 14:45:00,217.95,218.39,217.62,218.13,88494.0,217.95,218.39,217.62,218.13,88494.0
2021-04-09 14:50:00,218.03,218.13,217.36,217.48,89310.0,218.03,218.13,217.36,217.48,89310.0
2021-04-09 14:55:00,217.4,218.13,217.08,217.79,98474.0,217.4,218.13,217.08,217.79,98474.0
2021-04-09 15:00:00,217.84,218.97,217.8,218.91,92567.0,217.84,218.97,217.8,218.91,92567.0
2021-04-09 15:05:00,218.87,219.13,218.5,218.99,106327.0,218.87,219.13,218.5,218.99,106327.0
2021-04-09 15:10:00,218.95,219.13,218.6,218.69,47219.0,218.95,219.13,218.6,218.69,47219.0
2021-04-09 15:15:00,218.72,218.77,218.42,218.54,69308.0,218.72,218.77,218.42,218.54,69308.0
2021-04-09 15:20:00,218.59,219.18,218.55,219.1,61484.0,218.59,219.18,218.55,219.1,61484.0
2021-04-09 15:25:00,219.06,219.46,218.67,219.22,90657.0,219.06,219.46,218.67,219.22,90657.0
2021-04-09 15:30:00,219.2,219.2,218.81,218.95,83203.0,219.2,219.2,218.81,218.95,83203.0
2021-04-09 15:35:00,219.06,219.88,219.02,219.68,126131.0,219.06,219.88,219.02,219.68,126131.0
2021-04-09 15:40:00,219.73,219.95,219.56,219.89,98757.0,219.73,219.95,219.56,219.89,98757.0
2021-04-09 15:45:00,219.92,220.0,219.5,219.59,122871.0,219.92,220.0,219.5,219.59,122871.0
2021-04-09 15:50:00,219.63,219.74,219.37,219.55,132401.0,219.63,219.74,219.37,219.55,132401.0
2021-04-09 15:55:00,219.54,219.93,219.42,219.79,225249.0,219.54,219.93,219.42,219.79,225249.0
2021-04-12 09:30:00,217.44,219.12,216.2,216.44,333863.0,217.44,219.12,216.2,216.44,333863.0
2021-04-12 09:35:00,216.19,218.47,214.52,217.58,265884.0,216.19,218.47,214.52,217.58,265884.0
2021-04-12 09:40:00,217.66,218.84,217.65,218.23,114039.0,217.66,218.84,217.65,218.23,114039.0
2021-04-12 09:45:00,218.26,218.68,215.62,215.76,170692.0,218.26,218.68,215.62,215.76,170692.0
2021-04-12 09:50:00,215.79,216.05,215.03,215.58,159719.0,215.79,216.05,215.03,215.58,159719.0
2021-04-12 09:55:00,215.51,216.38,215.11,215.86,129847.0,215.51,216.38,215.11,215.86,129847.0
2021-04-12 10:00:00,215.87,216.02,214.9,215.12,142006.0,215.87,216.02,214.9,215.12,142006.0
2021-04-12 10:05:00,215.12,215.64,214.53,214.67,128889.0,215.12,215.64,214.53,214.67,128889.0
2021-04-12 10:10:00,214.68,214.79,213.55,213.98,147641.0,214.68,214.79,213.55,213.98,147641.0
2021-04-12 10:15:00,213.98,215.23,213.94,215.13,101124.0,213.98,215.23,213.94,215.13,101124.0
2021-04-12 10:20:00,215.11,215.11,214.2,214.51,67327.0,215.11,215.11,214.2,214.51,67327.0
2021-04-12 10:25:00,214.51,214.51,213.78,213.98,54702.0,214.51,214.51,213.78,213.98,54702.0
2021-04-12 10:30:00,213.91,214.97,213.91,214.71,71954.0,213.91,214.97,213.91,214.71,71954.0
2021-04-12 10:35:00,214.76,214.77,213.67,213.97,101490.0,214.76,214.77,213.67,213.97,101490.0
2021-04-12 10:40:00,213.87,214.0,212.75,213.39,159387.0,213.87,214.0,212.75,213.39,159387.0
2021-04-12 10:45:00,213.46,213.49,212.64,213.04,98153.0,213.46,213.49,212.64,213.04,98153.0
2021-04-12 10:50:00,213.03,214.47,212.99,214.32,89887.0,213.03,214.47,212.99,214.32,89887.0
2021-04-12 10:55:00,214.3,214.62,214.2,214.47,49071.0,214.3,214.62,214.2,214.47,49071.0
2021-04-12 11:00:00,214.51,214.96,214.41,214.84,61340.0,214.51,214.96,214.41,214.84,61340.0
2021-04-12 11:05:00,214.89,215.24,214.3,214.34,73813.0,214.89,215.24,214.3,214.34,73813.0
2021-04-12 11:10:00,214.31,214.58,214.21,214.46,32372.0,214.31,214.58,214.21,214.46,32372.0
2021-04-12 11:15:00,214.41,214.75,214.04,214.67,50841.0,214.41,214.75,214.04,214.67,50841.0
2021-04-12 11:20:00,214.69,214.81,214.25,214.4,45513.0,214.69,214.81,214.25,214.4,45513.0
2021-04-12 11:25:00,214.39,214.46,213.6,213.98,71668.0,214.39,214.46,213.6,213.98,71668.0
2021-04-12 11:30:00,213.95,214.2,213.51,213.69,56189.0,213.95,214.2,213.51,213.69,56189.0
2021-04-12 11:35:00,213.62,214.09,213.3,213.88,56756.0,213.62,214.09,213.3,213.88,56756.0
2021-04-12 11:40:00,213.88,214.36,213.6,214.36,32375.0,213.88,214.36,213.6,214.36,32375.0
2021-04-12 11:45:00,214.34,214.67,214.07,214.57,55817.0,214.34,214.67,214.07,214.57,55817.0
2021-04-12 11:50:00,214.51,214.6,213.77,214.08,47687.0,214.51,214.6,213.77,214.08,47687.0
2021-04-12 11:55:00,214.1,214.22,213.81,213.86,29749.0,214.1,214.22,213.81,213.86,29749.0
2021-04-12 12:00:00,213.91,214.27,213.8,214.25,36269.0,213.91,214.27,213.8,214.25,36269.0
2021-04-12 12:05:00,214.27,214.3,213.8,213.9,32013.0,214.27,214.3,213.8,213.9,32013.0
2021-04-12 12:10:00,213.85,214.04,213.6,213.95,36957.0,213.85,214.04,213.6,213.95,36957.0
2021-04-12 12:15:00,213.9,214.49,213.86,213.95,50818.0,213.9,214.49,213.86,213.95,50818.0
2021-04-12 12:20:00,214.05,214.49,214.05,214.23,25875.0,214.05,214.49,214.05,214.23,25875.0
2021-04-12 12:25:00,214.22,214.34,213.84,214.06,42297.0,214.22,214.34,213.84,214.06,42297.0
2021-04-12 12:30:00,214.07,214.35,213.73,213.83,33804.0,214.07,214.35,213.73,213.83,33804.0
2021-04-12 12:35:00,213.79,213.88,213.12,213.2,47513.0,213.79,213.88,213.12,213.2,47513.0
2021-04-12 12:40:00,213.25,213.44,213.05,213.36,39733.0,213.25,213.44,213.05,213.36,39733.0
2021-04-12 12:45:00,213.31,213.39,213.16,213.24,22970.0,213.31,213.39,213.16,213.24,22970.0
2021-04-12 12:50:00,213.23,213.45,212.93,213.31,67426.0,213.23,213.45,212.93,213.31,67426.0
2021-04-12 12:55:00,213.34,213.56,213.03,213.2,34254.0,213.34,213.56,213.03,213.2,34254.0
2021-04-12 13:00:00,213.23,213.23,212.67,212.96,61104.0,213.23,213.23,212.67,212.96,61104.0
2021-04-12 13:05:00,212.94,213.27,212.62,213.09,49754.0,212.94,213.27,212.62,213.09,49754.0
2021-04-12 13:10:00,213.13,213.26,212.62,212.62,60524.0,213.13,213.26,212.62,212.62,60524.0
2021-04-12 13:15:00,212.63,212.71,212.12,212.28,58808.0,212.63,212.71,212.12,212.28,58808.0
2021-04-12 13:20:00,212.27,212.57,212.15,212.19,54707.0,212.27,212.57,212.15,212.19,54707.0
2021-04-12 13:25:00,212.2,212.4,212.0,212.11,99576.0,212.2,212.4,212.0,212.11,99576.0
2021-04-12 13:30:00,212.1,212.3,211.95,212.08,43875.0,212.1,212.3,211.95,212.08,43875.0
2021-04-12 13:35:00,212.08,212.15,211.7,211.78,45710.0,212.08,212.15,211.7,211.78,45710.0
2021-04-12 13:40:00,211.81,212.27,211.56,212.22,77871.0,211.81,212.27,211.56,212.22,77871.0
2021-04-12 13:45:00,212.26,213.35,212.21,213.35,83008.0,212.26,213.35,212.21,213.35,83008.0
2021-04-12 13:50:00,213.34,213.51,213.01,213.39,44428.0,213.34,213.51,213.01,213.39,44428.0
2021-04-12 13:55:00,213.31,213.7,213.25,213.39,31422.0,213.31,213.7,213.25,213.39,31422.0
2021-04-12 14:00:00,213.39,213.65,213.33,213.43,25403.0,213.39,213.65,213.33,213.43,25403.0
2021-04-12 14:05:00,213.48,213.75,213.2,213.27,46107.0,213.48,213.75,213.2,213.27,46107.0
2021-04-12 14:10:00,213.31,213.77,213.29,213.5,42231.0,213.31,213.77,213.29,213.5,42231.0
2021-04-12 14:15:00,213.53,213.57,212.99,212.99,31462.0,213.53,213.57,212.99,212.99,31462.0
2021-04-12 14:20:00,212.99,213.51,212.8,213.48,40420.0,212.99,213.51,212.8,213.48,40420.0
2021-04-12 14:25:00,213.45,213.46,212.64,212.94,25264.0,213.45,213.46,212.64,212.94,25264.0
2021-04-12 14:30:00,212.99,213.36,212.91,213.1,33968.0,212.99,213.36,212.91,213.1,33968.0
2021-04-12 14:35:00,213.06,213.08,212.82,212.83,16726.0,213.06,213.08,212.82,212.83,16726.0
2021-04-12 14:40:00,212.8,212.98,212.54,212.62,29150.0,212.8,212.98,212.54,212.62,29150.0
2021-04-12 14:45:00,212.64,213.01,212.55,212.89,22866.0,212.64,213.01,212.55,212.89,22866.0
2021-04-12 14:50:00,212.79,213.29,212.71,213.27,23484.0,212.79,213.29,212.71,213.27,23484.0
2021-04-12 14:55:00,213.24,213.86,212.86,213.77,41959.0,213.24,213.86,212.86,213.77,41959.0
2021-04-12 15:00:00,213.86,214.23,213.77,214.16,66242.0,213.86,214.23,213.77,214.16,66242.0
2021-04-12 15:05:00,214.16,214.21,213.79,213.96,32026.0,214.16,214.21,213.79,213.96,32026.0
2021-04-12 15:10:00,214.01,214.35,213.86,213.97,58137.0,214.01,214.35,213.86,213.97,58137.0
2021-04-12 15:15:00,213.99,214.51,213.88,214.35,118241.0,213.99,214.51,213.88,214.35,118241.0
2021-04-12 15:20:00,214.42,214.45,213.84,214.02,44677.0,214.42,214.45,213.84,214.02,44677.0
2021-04-12 15:25:00,214.1,214.28,213.62,213.73,29016.0,214.1,214.28,213.62,213.73,29016.0
2021-04-12 15:30:00,213.73,213.99,213.43,213.87,42796.0,213.73,213.99,213.43,213.87,42796.0
2021-04-12 15:35:00,213.92,214.07,213.29,213.56,38960.0,213.92,214.07,213.29,213.56,38960.0
2021-04-12 15:40:00,213.55,213.99,213.41,213.89,67993.0,213.55,213.99,213.41,213.89,67993.0
2021-04-12 15:45:00,213.98,214.29,213.82,213.9,80126.0,213.98,214.29,213.82,213.9,80126.0
2021-04-12 15:50:00,213.9,214.09,213.66,213.91,92598.0,213.9,214.09,213.66,213.91,92598.0
2021-04-12 15:55:00,213.88,214.15,213.72,214.13,222431.0,213.88,214.15,213.72,214.13,222431.0
2021-04-13 09:30:00,209.6,211.0,207.69,208.34,456037.0,209.6,211.0,207.69,208.34,456037.0
2021-04-13 09:35:00,208.3,212.38,208.3,211.42,341411.0,208.3,212.38,208.3,211.42,341411.0
2021-04-13 09:40:00,211.5,212.39,210.76,211.41,127499.0,211.5,212.39,210.76,211.41,127499.0
2021-04-13 09:45:00,211.39,214.46,211.32,213.6,192531.0,211.39,214.46,211.32,213.6,192531.0
2021-04-13 09:50:00,213.65,215.27,213.31,214.54,157151.0,213.65,215.27,213.31,214.54,157151.0
2021-04-13 09:55:00,214.53,215.13,212.16,212.24,216473.0,214.53,215.13,212.16,212.24,216473.0
2021-04-13 10:00:00,212.35,213.15,211.8,212.83,173136.0,212.35,213.15,211.8,212.83,173136.0
2021-04-13 10:05:00,212.74,212.95,211.25,212.81,135664.0,212.74,212.95,211.25,212.81,135664.0
2021-04-13 10:10:00,212.76,214.22,212.56,213.35,96306.0,212.76,214.22,212.56,213.35,96306.0
2021-04-13 10:15:00,213.35,213.74,212.5,213.06,73084.0,213.35,213.74,212.5,213.06,73084.0
2021-04-13 10:20:00,212.98,213.96,212.73,213.37,102974.0,212.98,213.96,212.73,213.37,102974.0
2021-04-13 10:25:00,213.43,214.19,213.0,213.23,80282.0,213.43,214.19,213.0,213.23,80282.0
2021-04-13 10:30:00,213.35,213.4,212.39,212.57,83959.0,213.35,213.4,212.39,212.57,83959.0
2021-04-13 10:35:00,212.6,213.19,212.25,212.61,59533.0,212.6,213.19,212.25,212.61,59533.0
2021-04-13 10:40:00,212.61,213.91,212.58,213.88,81224.0,212.61,213.91,212.58,213.88,81224.0
2021-04-13 10:45:00,213.81,214.0,213.47,213.95,49986.0,213.81,214.0,213.47,213.95,49986.0
2021-04-13 10:50:00,213.77,215.2,213.71,215.16,117228.0,213.77,215.2,213.71,215.16,117228.0
2021-04-13 10:55:00,215.16,215.27,214.49,214.81,63497.0,215.16,215.27,214.49,214.81,63497.0
2021-04-13 11:00:00,214.89,215.84,214.84,215.26,82863.0,214.89,215.84,214.84,215.26,82863.0
2021-04-13 11:05:00,215.31,216.05,215.0,215.8,89290.0,215.31,216.05,215.0,215.8,89290.0
2021-04-13 11:10:00,215.79,216.2,214.51,214.8,102493.0,215.79,216.2,214.51,214.8,102493.0
2021-04-13 11:15:00,214.86,214.93,213.86,214.22,82403.0,214.86,214.93,213.86,214.22,82403.0
2021-04-13 11:20:00,214.16,214.16,213.24,213.39,74675.0,214.16,214.16,213.24,213.39,74675.0
2021-04-13 11:25:00,213.39,213.96,213.19,213.68,43679.0,213.39,213.96,213.19,213.68,43679.0
2021-04-13 11:30:00,213.73,214.29,213.54,213.69,55530.0,213.73,214.29,213.54,213.69,55530.0
2021-04-13 11:35:00,213.67,213.67,212.8,213.42,98918.0,213.67,213.67,212.8,213.42,98918.0
2021-04-13 11:40:00,213.46,213.85,213.37,213.54,22860.0,213.46,213.85,213.37,213.54,22860.0
2021-04-13 11:45:00,213.52,213.7,212.65,212.79,59196.0,213.52,213.7,212.65,212.79,59196.0
2021-04-13 11:50:00,212.82,213.04,212.63,212.67,38890.0,212.82,213.04,212.63,212.67,38890.0
2021-04-13 11:55:00,212.66,213.23,212.41,213.04,35999.0,212.66,213.23,212.41,213.04,35999.0
2021-04-13 12:00:00,213.04,213.04,212.41,212.71,29452.0,213.04,213.04,212.41,212.71,29452.0
2021-04-13 12:05:00,212.67,213.11,212.48,212.95,26421.0,212.67,213.11,212.48,212.95,26421.0
2021-04-13 12:10:00,212.89,213.46,212.68,213.38,25372.0,212.89,213.46,212.68,213.38,25372.0
2021-04-13 12:15:00,213.4,213.46,213.02,213.08,24092.0,213.4,213.46,213.02,213.08,24092.0
2021-04-13 12:20:00,212.98,212.99,212.57,212.65,35310.0,212.98,212.99,212.57,212.65,35310.0
2021-04-13 12:25:00,212.62,212.62,211.93,211.93,51378.0,212.62,212.62,211.93,211.93,51378.0
2021-04-13 12:30:00,211.93,212.3,211.9,211.94,44819.0,211.93,212.3,211.9,211.94,44819.0
2021-04-13 12:35:00,211.86,212.13,211.6,212.13,57607.0,211.86,212.13,211.6,212.13,57607.0
2021-04-13 12:40:00,212.16,212.71,212.13,212.66,44090.0,212.16,212.71,212.13,212.66,44090.0
2021-04-13 12:45:00,212.63,212.84,212.45,212.84,17992.0,212.63,212.84,212.45,212.84,17992.0
2021-04-13 12:50:00,212.87,212.94,212.69,212.77,20799.0,212.87,212.94,212.69,212.77,20799.0
2021-04-13 12:55:00,212.8,212.86,212.47,212.55,20956.0,212.8,212.86,212.47,212.55,20956.0
2021-04-13 13:00:00,212.61,213.8,212.56,213.62,51802.0,212.61,213.8,212.56,213.62,51802.0
2021-04-13 13:05:00,213.69,213.96,213.34,213.63,26712.0,213.69,213.96,213.34,213.63,26712.0
2021-04-13 13:10:00,213.61,213.8,213.5,213.7,23054.0,213.61,213.8,213.5,213.7,23054.0
2021-04-13 13:15:00,213.63,213.82,213.45,213.68,18486.0,213.63,213.82,213.45,213.68,18486.0
2021-04-13 13:20:00,213.78,214.19,213.64,214.15,21618.0,213.78,214.19,213.64,214.15,21618.0
2021-04-13 13:25:00,214.24,214.48,214.02,214.38,32411.0,214.24,214.48,214.02,214.38,32411.0
2021-04-13 13:30:00,214.39,214.5,213.85,214.08,40537.0,214.39,214.5,213.85,214.08,40537.0
2021-04-13 13:35:00,214.08,214.46,213.86,214.46,39046.0,214.08,214.46,213.86,214.46,39046.0
2021-04-13 13:40:00,214.34,214.8,214.32,214.7,36488.0,214.34,214.8,214.32,214.7,36488.0
2021-04-13 13:45:00,214.65,214.74,214.41,214.72,29021.0,214.65,214.74,214.41,214.72,29021.0
2021-04-13 13:50:00,214.65,214.97,214.64,214.81,26068.0,214.65,214.97,214.64,214.81,26068.0
2021-04-13 13:55:00,214.78,215.0,214.41,214.41,31065.0,214.78,215.0,214.41,214.41,31065.0
2021-04-13 14:00:00,214.39,214.46,214.12,214.21,17926.0,214.39,214.46,214.12,214.21,17926.0
2021-04-13 14:05:00,214.15,214.39,214.01,214.24,26296.0,214.15,214.39,214.01,214.24,26296.0
2021-04-13 14:10:00,214.24,214.33,214.0,214.08,49916.0,214.24,214.33,214.0,214.08,49916.0
2021-04-13 14:15:00,214.1,214.27,213.18,213.27,32471.0,214.1,214.27,213.18,213.27,32471.0
2021-04-13 14:20:00,213.28,213.37,213.0,213.18,25390.0,213.28,213.37,213.0,213.18,25390.0
2021-04-13 14:25:00,213.22,213.23,212.8,212.97,24637.0,213.22,213.23,212.8,212.97,24637.0
2021-04-13 14:30:00,213.03,213.69,212.88,213.69,33578.0,213.03,213.69,212.88,213.69,33578.0
2021-04-13 14:35:00,213.64,213.97,213.38,213.52,31678.0,213.64,213.97,213.38,213.52,31678.0
2021-04-13 14:40:00,213.52,214.19,213.47,213.83,25835.0,213.52,214.19,213.47,213.83,25835.0
2021-04-13 14:45:00,213.88,214.42,213.66,214.42,58268.0,213.88,214.42,213.66,214.42,58268.0
2021-04-13 14:50:00,214.42,215.14,214.37,215.01,63740.0,214.42,215.14,214.37,215.01,63740.0
2021-04-13 14:55:00,215.05,215.06,214.33,214.83,56704.0,215.05,215.06,214.33,214.83,56704.0
2021-04-13 15:00:00,214.85,215.33,214.84,215.29,43724.0,214.85,215.33,214.84,215.29,43724.0
2021-04-13 15:05:00,215.28,215.45,215.06,215.2,37290.0,215.28,215.45,215.06,215.2,37290.0
2021-04-13 15:10:00,215.21,215.59,215.14,215.46,27501.0,215.21,215.59,215.14,215.46,27501.0
2021-04-13 15:15:00,215.47,215.54,215.19,215.2,23030.0,215.47,215.54,215.19,215.2,23030.0
2021-04-13 15:20:00,215.2,215.44,215.07,215.44,30736.0,215.2,215.44,215.07,215.44,30736.0
2021-04-13 15:25:00,215.46,216.78,215.4,216.78,142675.0,215.46,216.78,215.4,216.78,142675.0
2021-04-13 15:30:00,216.67,217.05,216.35,216.79,95284.0,216.67,217.05,216.35,216.79,95284.0
2021-04-13 15:35:00,216.74,216.79,216.22,216.55,56780.0,216.74,216.79,216.22,216.55,56780.0
2021-04-13 15:40:00,216.55,216.77,216.3,216.68,63444.0,216.55,216.77,216.3,216.68,63444.0
2021-04-13 15:45:00,216.76,217.06,216.62,216.9,66979.0,216.76,217.06,216.62,216.9,66979.0
2021-04-13 15:50:00,216.9,217.39,216.08,216.83,160623.0,216.9,217.39,216.08,216.83,160623.0
2021-04-13 15:55:00,216.74,217.2,216.42,216.44,211554.0,216.74,217.2,216.42,216.44,211554.0
2021-04-14 09:30:00,218.91,219.14,216.67,218.06,188609.0,218.91,219.14,216.67,218.06,188609.0
2021-04-14 09:35:00,217.81,219.04,217.38,218.21,120845.0,217.81,219.04,217.38,218.21,120845.0
2021-04-14 09:40:00,218.21,219.82,217.5,219.76,154882.0,218.21,219.82,217.5,219.76,154882.0
2021-04-14 09:45:00,219.69,219.87,218.53,218.71,68382.0,219.69,219.87,218.53,218.71,68382.0
2021-04-14 09:50:00,218.78,219.66,218.55,219.24,67764.0,218.78,219.66,218.55,219.24,67764.0
2021-04-14 09:55:00,219.24,221.35,219.22,221.01,196140.0,219.24,221.35,219.22,221.01,196140.0
2021-04-14 10:00:00,221.03,221.86,220.49,221.81,141643.0,221.03,221.86,220.49,221.81,141643.0
2021-04-14 10:05:00,221.83,222.3,220.52,221.05,142065.0,221.83,222.3,220.52,221.05,142065.0
2021-04-14 10:10:00,221.04,221.53,220.23,220.55,153264.0,221.04,221.53,220.23,220.55,153264.0
2021-04-14 10:15:00,220.58,221.49,220.33,221.08,106606.0,220.58,221.49,220.33,221.08,106606.0
2021-04-14 10:20:00,221.03,221.07,219.3,219.92,146283.0,221.03,221.07,219.3,219.92,146283.0
2021-04-14 10:25:00,219.91,220.14,218.61,218.7,54901.0,219.91,220.14,218.61,218.7,54901.0
2021-04-14 10:30:00,218.72,220.25,218.72,219.26,65009.0,218.72,220.25,218.72,219.26,65009.0
2021-04-14 10:35:00,219.17,220.49,218.75,220.24,50549.0,219.17,220.49,218.75,220.24,50549.0
2021-04-14 10:40:00,220.18,221.3,220.08,221.28,75896.0,220.18,221.3,220.08,221.28,75896.0
2021-04-14 10:45:00,221.22,222.14,221.15,221.61,116594.0,221.22,222.14,221.15,221.61,116594.0
2021-04-14 10:50:00,221.69,221.91,221.05,221.23,66938.0,221.69,221.91,221.05,221.23,66938.0
2021-04-14 10:55:00,221.31,222.93,221.23,222.72,120272.0,221.31,222.93,221.23,222.72,120272.0
2021-04-14 11:00:00,222.77,222.95,221.25,221.45,70564.0,222.77,222.95,221.25,221.45,70564.0
2021-04-14 11:05:00,221.36,222.1,220.79,220.85,81461.0,221.36,222.1,220.79,220.85,81461.0
2021-04-14 11:10:00,220.81,221.43,220.63,221.41,63785.0,220.81,221.43,220.63,221.41,63785.0
2021-04-14 11:15:00,221.43,221.59,220.68,220.75,31005.0,221.43,221.59,220.68,220.75,31005.0
2021-04-14 11:20:00,220.71,220.71,219.43,219.55,82274.0,220.71,220.71,219.43,219.55,82274.0
2021-04-14 11:25:00,219.45,219.84,219.14,219.34,43908.0,219.45,219.84,219.14,219.34,43908.0
2021-04-14 11:30:00,219.33,219.46,218.84,219.25,43826.0,219.33,219.46,218.84,219.25,43826.0
2021-04-14 11:35:00,219.26,219.89,219.11,219.7,27711.0,219.26,219.89,219.11,219.7,27711.0
2021-04-14 11:40:00,219.61,219.88,219.19,219.26,18810.0,219.61,219.88,219.19,219.26,18810.0
2021-04-14 11:45:00,219.49,219.86,219.35,219.77,12277.0,219.49,219.86,219.35,219.77,12277.0
2021-04-14 11:50:00,219.81,220.79,219.81,220.26,38286.0,219.81,220.79,219.81,220.26,38286.0
2021-04-14 11:55:00,220.25,220.3,219.6,220.14,25779.0,220.25,220.3,219.6,220.14,25779.0
2021-04-14 12:00:00,220.15,220.27,219.5,219.5,19929.0,220.15,220.27,219.5,219.5,19929.0
2021-04-14 12:05:00,219.53,220.0,219.33,219.56,27720.0,219.53,220.0,219.33,219.56,27720.0
2021-04-14 12:10:00,219.47,219.69,219.04,219.31,31981.0,219.47,219.69,219.04,219.31,31981.0
2021-04-14 12:15:00,219.25,220.24,219.14,220.12,23387.0,219.25,220.24,219.14,220.12,23387.0
2021-04-14 12:20:00,220.2,220.56,220.13,220.39,16559.0,220.2,220.56,220.13,220.39,16559.0
2021-04-14 12:25:00,220.32,220.92,220.22,220.41,20711.0,220.32,220.92,220.22,220.41,20711.0
2021-04-14 12:30:00,220.47,220.57,220.19,220.57,14189.0,220.47,220.57,220.19,220.57,14189.0
2021-04-14 12:35:00,220.59,221.38,220.49,221.3,45321.0,220.59,221.38,220.49,221.3,45321.0
2021-04-14 12:40:00,221.3,221.45,220.75,220.85,17743.0,221.3,221.45,220.75,220.85,17743.0
2021-04-14 12:45:00,220.85,221.0,220.39,220.62,33477.0,220.85,221.0,220.39,220.62,33477.0
2021-04-14 12:50:00,220.68,220.9,220.36,220.52,11462.0,220.68,220.9,220.36,220.52,11462.0
2021-04-14 12:55:00,220.36,220.59,220.14,220.41,15143.0,220.36,220.59,220.14,220.41,15143.0
2021-04-14 13:00:00,220.51,220.51,219.83,219.84,11796.0,220.51,220.51,219.83,219.84,11796.0
2021-04-14 13:05:00,219.95,220.37,219.86,220.03,14532.0,219.95,220.37,219.86,220.03,14532.0
2021-04-14 13:10:00,219.98,220.1,219.66,219.93,13187.0,219.98,220.1,219.66,219.93,13187.0
2021-04-14 13:15:00,219.91,220.24,219.78,220.06,16318.0,219.91,220.24,219.78,220.06,16318.0
2021-04-14 13:20:00,220.11,220.16,219.88,220.02,12158.0,220.11,220.16,219.88,220.02,12158.0
2021-04-14 13:25:00,220.0,220.07,219.2,219.4,24660.0,220.0,220.07,219.2,219.4,24660.0
2021-04-14 13:30:00,219.29,219.43,219.11,219.24,16003.0,219.29,219.43,219.11,219.24,16003.0
2021-04-14 13:35:00,219.22,219.57,219.18,219.41,14625.0,219.22,219.57,219.18,219.41,14625.0
2021-04-14 13:40:00,219.29,219.3,218.95,219.18,21259.0,219.29,219.3,218.95,219.18,21259.0
2021-04-14 13:45:00,219.1,219.56,219.1,219.35,12406.0,219.1,219.56,219.1,219.35,12406.0
2021-04-14 13:50:00,219.38,219.54,218.94,219.0,14077.0,219.38,219.54,218.94,219.0,14077.0
2021-04-14 13:55:00,219.03,219.1,217.51,217.7,57584.0,219.03,219.1,217.51,217.7,57584.0
2021-04-14 14:00:00,217.68,217.75,216.84,217.52,71244.0,217.68,217.75,216.84,217.52,71244.0
2021-04-14 14:05:00,217.43,217.53,215.6,215.88,106310.0,217.43,217.53,215.6,215.88,106310.0
2021-04-14 14:10:00,215.94,217.0,215.54,216.97,84991.0,215.94,217.0,215.54,216.97,84991.0
2021-04-14 14:15:00,217.12,217.46,216.8,217.43,33432.0,217.12,217.46,216.8,217.43,33432.0
2021-04-14 14:20:00,217.45,217.87,217.23,217.78,21719.0,217.45,217.87,217.23,217.78,21719.0
2021-04-14 14:25:00,217.81,218.53,217.72,218.19,71259.0,217.81,218.53,217.72,218.19,71259.0
2021-04-14 14:30:00,218.02,218.31,217.31,217.45,29903.0,218.02,218.31,217.31,217.45,29903.0
2021-04-14 14:35:00,217.59,218.2,217.54,217.9,14252.0,217.59,218.2,217.54,217.9,14252.0
2021-04-14 14:40:00,217.93,218.57,217.92,218.3,20267.0,217.93,218.57,217.92,218.3,20267.0
2021-04-14 14:45:00,218.3,218.3,217.61,217.66,16752.0,218.3,218.3,217.61,217.66,16752.0
2021-04-14 14:50:00,217.66,217.66,216.73,216.74,30194.0,217.66,217.66,216.73,216.74,30194.0
2021-04-14 14:55:00,216.67,216.8,216.16,216.38,41561.0,216.67,216.8,216.16,216.38,41561.0
2021-04-14 15:00:00,216.4,216.48,215.92,216.25,41019.0,216.4,216.48,215.92,216.25,41019.0
2021-04-14 15:05:00,216.21,216.31,215.3,215.55,39508.0,216.21,216.31,215.3,215.55,39508.0
2021-04-14 15:10:00,215.58,216.23,215.21,216.08,44755.0,215.58,216.23,215.21,216.08,44755.0
2021-04-14 15:15:00,216.15,216.36,215.75,216.07,26211.0,216.15,216.36,215.75,216.07,26211.0
2021-04-14 15:20:00,216.08,216.59,215.91,216.52,20271.0,216.08,216.59,215.91,216.52,20271.0
2021-04-14 15:25:00,216.58,217.01,216.58,216.8,26805.0,216.58,217.01,216.58,216.8,26805.0
2021-04-14 15:30:00,216.76,217.4,216.71,217.03,47911.0,216.76,217.4,216.71,217.03,47911.0
2021-04-14 15:35:00,217.06,217.35,216.66,217.04,27152.0,217.06,217.35,216.66,217.04,27152.0
2021-04-14 15:40:00,217.1,217.1,216.36,216.42,43601.0,217.1,217.1,216.36,216.42,43601.0
2021-04-14 15:45:00,216.46,216.66,215.96,216.08,38907.0,216.46,216.66,215.96,216.08,38907.0
2021-04-14 15:50:00,216.08,216.6,215.88,216.03,69009.0,216.08,216.6,215.88,216.03,69009.0
2021-04-14 15:55:00,216.02,216.49,215.72,216.39,126254.0,216.02,216.49,215.72,216.39,126254.0
2021-04-15 09:30:00,216.94,217.82,215.36,215.43,248827.0,216.94,217.82,215.36,215.43,248827.0
2021-04-15 09:35:00,215.67,216.0,214.41,214.79,213503.0,215.67,216.0,214.41,214.79,213503.0
2021-04-15 09:40:00,214.69,214.88,214.0,214.24,78310.0,214.69,214.88,214.0,214.24,78310.0
2021-04-15 09:45:00,214.33,214.66,213.58,213.93,97818.0,214.33,214.66,213.58,213.93,97818.0
2021-04-15 09:50:00,214.09,214.87,213.67,214.59,56171.0,214.09,214.87,213.67,214.59,56171.0
2021-04-15 09:55:00,214.66,215.26,214.14,214.19,53843.0,214.66,215.26,214.14,214.19,53843.0
2021-04-15 10:00:00,214.09,214.24,212.85,213.45,101491.0,214.09,214.24,212.85,213.45,101491.0
2021-04-15 10:05:00,213.58,213.74,212.81,213.3,90009.0,213.58,213.74,212.81,213.3,90009.0
2021-04-15 10:10:00,213.32,213.64,212.81,213.26,60499.0,213.32,213.64,212.81,213.26,60499.0
2021-04-15 10:15:00,213.22,213.31,212.44,212.83,118360.0,213.22,213.31,212.44,212.83,118360.0
2021-04-15 10:20:00,212.85,213.51,212.46,213.2,72894.0,212.85,213.51,212.46,213.2,72894.0
2021-04-15 10:25:00,213.21,213.99,213.21,213.43,49054.0,213.21,213.99,213.21,213.43,49054.0
2021-04-15 10:30:00,213.43,213.59,212.38,212.64,73697.0,213.43,213.59,212.38,212.64,73697.0
2021-04-15 10:35:00,212.61,212.99,212.04,212.11,100082.0,212.61,212.99,212.04,212.11,100082.0
2021-04-15 10:40:00,212.11,212.76,212.02,212.48,72274.0,212.11,212.76,212.02,212.48,72274.0
2021-04-15 10:45:00,212.45,213.81,212.16,213.81,95207.0,212.45,213.81,212.16,213.81,95207.0
2021-04-15 10:50:00,213.79,213.79,212.93,212.97,38939.0,213.79,213.79,212.93,212.97,38939.0
2021-04-15 10:55:00,213.01,213.05,212.16,212.85,57288.0,213.01,213.05,212.16,212.85,57288.0
2021-04-15 11:00:00,212.9,213.1,212.44,212.81,44615.0,212.9,213.1,212.44,212.81,44615.0
2021-04-15 11:05:00,212.7,213.49,212.62,212.95,45191.0,212.7,213.49,212.62,212.95,45191.0
2021-04-15 11:10:00,212.95,213.0,212.25,212.4,38006.0,212.95,213.0,212.25,212.4,38006.0
2021-04-15 11:15:00,212.4,212.5,212.08,212.08,61101.0,212.4,212.5,212.08,212.08,61101.0
2021-04-15 11:20:00,212.11,212.25,211.67,211.89,112489.0,212.11,212.25,211.67,211.89,112489.0
2021-04-15 11:25:00,211.87,212.1,211.31,211.82,66148.0,211.87,212.1,211.31,211.82,66148.0
2021-04-15 11:30:00,211.91,212.27,211.65,211.98,35637.0,211.91,212.27,211.65,211.98,35637.0
2021-04-15 11:35:00,211.97,212.03,211.47,211.7,54941.0,211.97,212.03,211.47,211.7,54941.0
2021-04-15 11:40:00,211.62,212.05,211.05,211.93,59642.0,211.62,212.05,211.05,211.93,59642.0
2021-04-15 11:45:00,212.03,212.18,211.52,211.83,44523.0,212.03,212.18,211.52,211.83,44523.0
2021-04-15 11:50:00,211.84,212.45,211.78,212.4,42684.0,211.84,212.45,211.78,212.4,42684.0
2021-04-15 11:55:00,212.35,212.4,210.72,211.14,104015.0,212.35,212.4,210.72,211.14,104015.0
2021-04-15 12:00:00,211.13,211.26,210.17,210.23,74505.0,211.13,211.26,210.17,210.23,74505.0
2021-04-15 12:05:00,210.24,210.97,210.22,210.67,68920.0,210.24,210.97,210.22,210.67,68920.0
2021-04-15 12:10:00,210.74,210.77,209.7,210.01,110058.0,210.74,210.77,209.7,210.01,110058.0
2021-04-15 12:15:00,210.08,210.55,209.98,210.53,39608.0,210.08,210.55,209.98,210.53,39608.0
2021-04-15 12:20:00,210.4,210.52,209.76,210.4,73683.0,210.4,210.52,209.76,210.4,73683.0
2021-04-15 12:25:00,210.38,210.72,210.1,210.13,45305.0,210.38,210.72,210.1,210.13,45305.0
2021-04-15 12:30:00,210.14,210.46,209.91,210.21,55343.0,210.14,210.46,209.91,210.21,55343.0
2021-04-15 12:35:00,210.19,210.58,210.19,210.45,51082.0,210.19,210.58,210.19,210.45,51082.0
2021-04-15 12:40:00,210.49,211.16,210.49,211.1,55320.0,210.49,211.16,210.49,211.1,55320.0
2021-04-15 12:45:00,211.15,211.19,210.6,210.64,26091.0,211.15,211.19,210.6,210.64,26091.0
2021-04-15 12:50:00,210.7,210.87,210.53,210.53,21703.0,210.7,210.87,210.53,210.53,21703.0
2021-04-15 12:55:00,210.53,210.53,210.14,210.36,28254.0,210.53,210.53,210.14,210.36,28254.0
2021-04-15 13:00:00,210.37,210.58,210.07,210.21,29167.0,210.37,210.58,210.07,210.21,29167.0
2021-04-15 13:05:00,210.15,210.24,208.73,208.8,131321.0,210.15,210.24,208.73,208.8,131321.0
2021-04-15 13:10:00,208.76,208.92,208.3,208.5,112662.0,208.76,208.92,208.3,208.5,112662.0
2021-04-15 13:15:00,208.53,209.2,208.34,208.9,112772.0,208.53,209.2,208.34,208.9,112772.0
2021-04-15 13:20:00,208.9,209.15,208.67,209.04,59245.0,208.9,209.15,208.67,209.04,59245.0
2021-04-15 13:25:00,209.09,209.92,209.04,209.67,82590.0,209.09,209.92,209.04,209.67,82590.0
2021-04-15 13:30:00,209.67,210.68,209.64,210.41,79343.0,209.67,210.68,209.64,210.41,79343.0
2021-04-15 13:35:00,210.45,210.79,210.22,210.37,52794.0,210.45,210.79,210.22,210.37,52794.0
2021-04-15 13:40:00,210.38,210.54,210.19,210.34,57944.0,210.38,210.54,210.19,210.34,57944.0
2021-04-15 13:45:00,210.34,210.34,209.95,210.0,37574.0,210.34,210.34,209.95,210.0,37574.0
2021-04-15 13:50:00,209.99,210.12,209.88,210.0,33670.0,209.99,210.12,209.88,210.0,33670.0
2021-04-15 13:55:00,210.03,210.95,209.97,210.81,56216.0,210.03,210.95,209.97,210.81,56216.0
2021-04-15 14:00:00,210.78,211.22,210.77,211.0,57405.0,210.78,211.22,210.77,211.0,57405.0
2021-04-15 14:05:00,211.0,211.05,209.93,210.05,65236.0,211.0,211.05,209.93,210.05,65236.0
2021-04-15 14:10:00,210.11,210.17,209.16,209.45,68136.0,210.11,210.17,209.16,209.45,68136.0
2021-04-15 14:15:00,209.46,209.72,209.01,209.3,46979.0,209.46,209.72,209.01,209.3,46979.0
2021-04-15 14:20:00,209.3,209.92,209.14,209.78,38252.0,209.3,209.92,209.14,209.78,38252.0
2021-04-15 14:25:00,209.78,209.92,209.64,209.77,20123.0,209.78,209.92,209.64,209.77,20123.0
2021-04-15 14:30:00,209.85,209.85,209.31,209.31,28206.0,209.85,209.85,209.31,209.31,28206.0
2021-04-15 14:35:00,209.27,209.89,209.13,209.89,33989.0,209.27,209.89,209.13,209.89,33989.0
2021-04-15 14:40:00,209.87,209.89,209.52,209.89,30167.0,209.87,209.89,209.52,209.89,30167.0
2021-04-15 14:45:00,209.89,210.16,209.54,209.75,32640.0,209.89,210.16,209.54,209.75,32640.0
2021-04-15 14:50:00,209.72,209.86,209.65,209.77,20742.0,209.72,209.86,209.65,209.77,20742.0
2021-04-15 14:55:00,209.77,210.34,209.73,210.34,58768.0,209.77,210.34,209.73,210.34,58768.0
2021-04-15 15:00:00,210.31,210.86,210.14,210.72,74181.0,210.31,210.86,210.14,210.72,74181.0
2021-04-15 15:05:00,210.75,211.04,210.42,210.63,29884.0,210.75,211.04,210.42,210.63,29884.0
2021-04-15 15:10:00,210.65,210.72,210.24,210.63,30878.0,210.65,210.72,210.24,210.63,30878.0
2021-04-15 15:15:00,210.63,210.74,210.37,210.39,27503.0,210.63,210.74,210.37,210.39,27503.0
2021-04-15 15:20:00,210.43,210.51,209.97,210.06,37532.0,210.43,210.51,209.97,210.06,37532.0
2021-04-15 15:25:00,210.04,210.13,209.5,209.65,76383.0,210.04,210.13,209.5,209.65,76383.0
2021-04-15 15:30:00,209.7,210.19,209.67,210.19,41703.0,209.7,210.19,209.67,210.19,41703.0
2021-04-15 15:35:00,210.23,210.38,210.03,210.14,78280.0,210.23,210.38,210.03,210.14,78280.0
2021-04-15 15:40:00,210.14,210.23,209.92,210.08,73267.0,210.14,210.23,209.92,210.08,73267.0
2021-04-15 15:45:00,210.09,210.41,209.97,210.01,86155.0,210.09,210.41,209.97,210.01,86155.0
2021-04-15 15:50:00,210.01,210.02,209.5,209.83,180165.0,210.01,210.02,209.5,209.83,180165.0
2021-04-15 15:55:00,209.86,210.28,209.49,210.23,321902.0,209.86,210.28,209.49,210.23,321902.0
2021-04-16 09:30:00,212.13,212.29,210.05,210.15,228398.0,212.13,212.29,210.05,210.15,228398.0
2021-04-16 09:35:00,210.28,210.43,209.03,209.65,120423.0,210.28,210.43,209.03,209.65,120423.0
2021-04-16 09:40:00,209.98,211.0,209.5,210.74,97954.0,209.98,211.0,209.5,210.74,97954.0
2021-04-16 09:45:00,210.51,211.86,210.46,211.25,107896.0,210.51,211.86,210.46,211.25,107896.0
2021-04-16 09:50:00,211.19,211.32,209.69,209.69,73233.0,211.19,211.32,209.69,209.69,73233.0
2021-04-16 09:55:00,209.64,210.4,209.52,210.03,63681.0,209.64,210.4,209.52,210.03,63681.0
2021-04-16 10:00:00,210.02,210.47,209.74,210.33,83349.0,210.02,210.47,209.74,210.33,83349.0
2021-04-16 10:05:00,210.42,212.1,210.02,212.07,136281.0,210.42,212.1,210.02,212.07,136281.0
2021-04-16 10:10:00,211.94,212.81,211.83,212.07,128505.0,211.94,212.81,211.83,212.07,128505.0
2021-04-16 10:15:00,212.1,212.26,211.6,211.98,62288.0,212.1,212.26,211.6,211.98,62288.0
2021-04-16 10:20:00,211.96,212.34,211.3,211.3,54246.0,211.96,212.34,211.3,211.3,54246.0
2021-04-16 10:25:00,211.38,211.76,211.16,211.61,31206.0,211.38,211.76,211.16,211.61,31206.0
2021-04-16 10:30:00,211.76,211.89,210.89,211.46,18934.0,211.76,211.89,210.89,211.46,18934.0
2021-04-16 10:35:00,211.45,212.22,211.2,212.1,30085.0,211.45,212.22,211.2,212.1,30085.0
2021-04-16 10:40:00,212.19,213.12,212.14,212.89,129988.0,212.19,213.12,212.14,212.89,129988.0
2021-04-16 10:45:00,212.82,212.99,212.21,212.68,34133.0,212.82,212.99,212.21,212.68,34133.0
2021-04-16 10:50:00,212.77,212.85,212.29,212.43,25736.0,212.77,212.85,212.29,212.43,25736.0
2021-04-16 10:55:00,212.46,212.46,211.99,212.09,27158.0,212.46,212.46,211.99,212.09,27158.0
2021-04-16 11:00:00,212.11,212.33,211.71,212.03,22394.0,212.11,212.33,211.71,212.03,22394.0
2021-04-16 11:05:00,212.2,212.5,211.6,211.6,30938.0,212.2,212.5,211.6,211.6,30938.0
2021-04-16 11:10:00,211.6,211.8,211.41,211.6,24053.0,211.6,211.8,211.41,211.6,24053.0
2021-04-16 11:15:00,211.48,212.2,211.42,211.95,20239.0,211.48,212.2,211.42,211.95,20239.0
2021-04-16 11:20:00,211.96,212.18,211.79,211.9,18322.0,211.96,212.18,211.79,211.9,18322.0
2021-04-16 11:25:00,211.9,212.51,211.9,212.38,33918.0,211.9,212.51,211.9,212.38,33918.0
2021-04-16 11:30:00,212.38,212.62,212.16,212.38,19241.0,212.38,212.62,212.16,212.38,19241.0
2021-04-16 11:35:00,212.39,213.44,212.32,213.44,69241.0,212.39,213.44,212.32,213.44,69241.0
2021-04-16 11:40:00,213.29,213.74,213.23,213.49,54151.0,213.29,213.74,213.23,213.49,54151.0
2021-04-16 11:45:00,213.49,213.88,213.37,213.68,63453.0,213.49,213.88,213.37,213.68,63453.0
2021-04-16 11:50:00,213.68,213.83,213.15,213.4,32619.0,213.68,213.83,213.15,213.4,32619.0
2021-04-16 11:55:00,213.29,213.69,213.0,213.46,31935.0,213.29,213.69,213.0,213.46,31935.0
2021-04-16 12:00:00,213.45,213.95,213.4,213.78,41242.0,213.45,213.95,213.4,213.78,41242.0
2021-04-16 12:05:00,213.7,214.02,213.66,213.87,61367.0,213.7,214.02,213.66,213.87,61367.0
2021-04-16 12:10:00,213.9,214.39,213.63,214.3,46934.0,213.9,214.39,213.63,214.3,46934.0
2021-04-16 12:15:00,214.35,214.96,214.22,214.23,63792.0,214.35,214.96,214.22,214.23,63792.0
2021-04-16 12:20:00,214.37,214.57,213.86,213.97,43907.0,214.37,214.57,213.86,213.97,43907.0
2021-04-16 12:25:00,213.81,213.89,213.29,213.77,44623.0,213.81,213.89,213.29,213.77,44623.0
2021-04-16 12:30:00,213.83,214.16,213.77,213.91,29500.0,213.83,214.16,213.77,213.91,29500.0
2021-04-16 12:35:00,213.77,213.98,213.77,213.87,22716.0,213.77,213.98,213.77,213.87,22716.0
2021-04-16 12:40:00,213.87,214.62,213.86,214.6,41881.0,213.87,214.62,213.86,214.6,41881.0
2021-04-16 12:45:00,214.54,214.68,214.25,214.3,27940.0,214.54,214.68,214.25,214.3,27940.0
2021-04-16 12:50:00,214.3,214.33,213.77,213.77,37954.0,214.3,214.33,213.77,213.77,37954.0
2021-04-16 12:55:00,213.81,213.98,213.74,213.76,27210.0,213.81,213.98,213.74,213.76,27210.0
2021-04-16 13:00:00,213.78,213.79,213.4,213.4,23715.0,213.78,213.79,213.4,213.4,23715.0
2021-04-16 13:05:00,213.42,213.61,213.0,213.61,15795.0,213.42,213.61,213.0,213.61,15795.0
2021-04-16 13:10:00,213.62,213.9,213.46,213.7,23198.0,213.62,213.9,213.46,213.7,23198.0
2021-04-16 13:15:00,213.63,213.98,213.61,213.85,18165.0,213.63,213.98,213.61,213.85,18165.0
2021-04-16 13:20:00,213.77,213.86,213.42,213.5,33069.0,213.77,213.86,213.42,213.5,33069.0
2021-04-16 13:25:00,213.43,213.58,213.16,213.46,20443.0,213.43,213.58,213.16,213.46,20443.0
2021-04-16 13:30:00,213.41,213.69,213.21,213.36,25010.0,213.41,213.69,213.21,213.36,25010.0
2021-04-16 13:35:00,213.29,213.81,213.15,213.58,48595.0,213.29,213.81,213.15,213.58,48595.0
2021-04-16 13:40:00,213.71,213.74,213.49,213.68,18252.0,213.71,213.74,213.49,213.68,18252.0
2021-04-16 13:45:00,213.62,214.0,213.62,213.77,15742.0,213.62,214.0,213.62,213.77,15742.0
2021-04-16 13:50:00,213.79,214.15,213.71,213.89,23994.0,213.79,214.15,213.71,213.89,23994.0
2021-04-16 13:55:00,213.82,214.14,213.71,213.99,14126.0,213.82,214.14,213.71,213.99,14126.0
2021-04-16 14:00:00,213.97,214.51,213.91,214.22,37270.0,213.97,214.51,213.91,214.22,37270.0
2021-04-16 14:05:00,214.14,214.6,214.12,214.3,25747.0,214.14,214.6,214.12,214.3,25747.0
2021-04-16 14:10:00,214.3,214.36,214.07,214.14,13183.0,214.3,214.36,214.07,214.14,13183.0
2021-04-16 14:15:00,214.29,214.36,214.04,214.25,11190.0,214.29,214.36,214.04,214.25,11190.0
2021-04-16 14:20:00,214.28,214.7,214.04,214.64,24858.0,214.28,214.7,214.04,214.64,24858.0
2021-04-16 14:25:00,214.7,215.09,214.54,214.88,92448.0,214.7,215.09,214.54,214.88,92448.0
2021-04-16 14:30:00,214.78,215.17,214.59,215.03,39046.0,214.78,215.17,214.59,215.03,39046.0
2021-04-16 14:35:00,215.11,215.3,214.7,214.72,38139.0,215.11,215.3,214.7,214.72,38139.0
2021-04-16 14:40:00,214.76,214.9,214.53,214.56,20695.0,214.76,214.9,214.53,214.56,20695.0
2021-04-16 14:45:00,214.54,215.12,214.4,214.88,22931.0,214.54,215.12,214.4,214.88,22931.0
2021-04-16 14:50:00,214.86,215.32,214.76,215.29,21040.0,214.86,215.32,214.76,215.29,21040.0
2021-04-16 14:55:00,215.21,215.34,215.07,215.3,24779.0,215.21,215.34,215.07,215.3,24779.0
2021-04-16 15:00:00,215.27,215.47,215.13,215.28,38056.0,215.27,215.47,215.13,215.28,38056.0
2021-04-16 15:05:00,215.26,215.26,214.57,214.79,41746.0,215.26,215.26,214.57,214.79,41746.0
2021-04-16 15:10:00,214.78,215.25,214.75,214.96,24130.0,214.78,215.25,214.75,214.96,24130.0
2021-04-16 15:15:00,214.94,215.2,214.68,214.95,27377.0,214.94,215.2,214.68,214.95,27377.0
2021-04-16 15:20:00,214.96,215.25,214.93,214.99,31395.0,214.96,215.25,214.93,214.99,31395.0
2021-04-16 15:25:00,215.09,215.35,215.0,215.2,33700.0,215.09,215.35,215.0,215.2,33700.0
2021-04-16 15:30:00,215.12,215.13,214.45,214.52,44057.0,215.12,215.13,214.45,214.52,44057.0
2021-04-16 15:35:00,214.52,214.76,214.29,214.59,54765.0,214.52,214.76,214.29,214.59,54765.0
2021-04-16 15:40:00,214.6,214.84,214.48,214.61,48807.0,214.6,214.84,214.48,214.61,48807.0
2021-04-16 15:45:00,214.53,214.78,214.28,214.33,134758.0,214.53,214.78,214.28,214.33,134758.0
2021-04-16 15:50:00,214.4,214.6,213.99,214.0,143264.0,214.4,214.6,213.99,214.0,143264.0
2021-04-16 15:55:00,213.99,214.06,213.07,213.37,235336.0,213.99,214.06,213.07,213.37,235336.0
2021-04-19 09:30:00,216.27,216.3,213.67,214.48,304842.0,216.27,216.3,213.67,214.48,304842.0
2021-04-19 09:35:00,214.5,218.0,214.5,217.09,199842.0,214.5,218.0,214.5,217.09,199842.0
2021-04-19 09:40:00,217.03,217.57,215.45,216.2,113678.0,217.03,217.57,215.45,216.2,113678.0
2021-04-19 09:45:00,216.2,216.28,214.84,215.48,67215.0,216.2,216.28,214.84,215.48,67215.0
2021-04-19 09:50:00,215.46,215.6,214.33,215.01,90851.0,215.46,215.6,214.33,215.01,90851.0
2021-04-19 09:55:00,214.97,215.35,214.56,214.92,53519.0,214.97,215.35,214.56,214.92,53519.0
2021-04-19 10:00:00,214.93,215.17,214.41,214.72,60248.0,214.93,215.17,214.41,214.72,60248.0
2021-04-19 10:05:00,214.59,214.94,213.6,214.58,77769.0,214.59,214.94,213.6,214.58,77769.0
2021-04-19 10:10:00,214.77,214.83,213.63,213.7,61186.0,214.77,214.83,213.63,213.7,61186.0
2021-04-19 10:15:00,213.77,213.94,213.46,213.78,68833.0,213.77,213.94,213.46,213.78,68833.0
2021-04-19 10:20:00,213.84,214.62,213.67,214.55,52152.0,213.84,214.62,213.67,214.55,52152.0
2021-04-19 10:25:00,214.6,214.97,214.07,214.9,57463.0,214.6,214.97,214.07,214.9,57463.0
2021-04-19 10:30:00,214.85,214.92,214.1,214.34,45703.0,214.85,214.92,214.1,214.34,45703.0
2021-04-19 10:35:00,214.34,214.43,213.18,213.18,53577.0,214.34,214.43,213.18,213.18,53577.0
2021-04-19 10:40:00,213.26,213.36,212.14,212.14,70908.0,213.26,213.36,212.14,212.14,70908.0
2021-04-19 10:45:00,212.23,212.28,211.04,211.37,89616.0,212.23,212.28,211.04,211.37,89616.0
2021-04-19 10:50:00,211.42,212.4,211.42,212.23,30741.0,211.42,212.4,211.42,212.23,30741.0
2021-04-19 10:55:00,212.24,212.65,211.95,212.02,59636.0,212.24,212.65,211.95,212.02,59636.0
2021-04-19 11:00:00,212.01,212.04,211.16,211.22,67020.0,212.01,212.04,211.16,211.22,67020.0
2021-04-19 11:05:00,211.22,211.67,210.91,211.08,91164.0,211.22,211.67,210.91,211.08,91164.0
2021-04-19 11:10:00,211.0,211.4,210.62,211.38,112533.0,211.0,211.4,210.62,211.38,112533.0
2021-04-19 11:15:00,211.4,211.5,210.84,211.28,36039.0,211.4,211.5,210.84,211.28,36039.0
2021-04-19 11:20:00,211.33,212.0,211.14,211.26,43122.0,211.33,212.0,211.14,211.26,43122.0
2021-04-19 11:25:00,211.25,211.58,210.87,210.96,36000.0,211.25,211.58,210.87,210.96,36000.0
2021-04-19 11:30:00,210.97,211.13,210.55,210.55,47220.0,210.97,211.13,210.55,210.55,47220.0
2021-04-19 11:35:00,210.56,210.57,210.02,210.19,71492.0,210.56,210.57,210.02,210.19,71492.0
2021-04-19 11:40:00,210.25,210.44,209.9,210.0,85188.0,210.25,210.44,209.9,210.0,85188.0
2021-04-19 11:45:00,209.97,210.16,209.82,210.1,48760.0,209.97,210.16,209.82,210.1,48760.0
2021-04-19 11:50:00,210.16,210.72,210.11,210.5,27243.0,210.16,210.72,210.11,210.5,27243.0
2021-04-19 11:55:00,210.41,210.51,210.16,210.18,16751.0,210.41,210.51,210.16,210.18,16751.0
2021-04-19 12:00:00,210.14,210.23,209.63,209.69,33197.0,210.14,210.23,209.63,209.69,33197.0
2021-04-19 12:05:00,209.65,210.3,209.6,210.19,25489.0,209.65,210.3,209.6,210.19,25489.0
2021-04-19 12:10:00,210.11,210.31,209.83,210.07,27761.0,210.11,210.31,209.83,210.07,27761.0
2021-04-19 12:15:00,210.16,210.24,209.86,210.06,36651.0,210.16,210.24,209.86,210.06,36651.0
2021-04-19 12:20:00,210.06,210.27,209.85,209.96,24331.0,210.06,210.27,209.85,209.96,24331.0
2021-04-19 12:25:00,209.95,210.05,209.27,209.45,43490.0,209.95,210.05,209.27,209.45,43490.0
2021-04-19 12:30:00,209.47,209.48,209.1,209.13,45095.0,209.47,209.48,209.1,209.13,45095.0
2021-04-19 12:35:00,209.12,209.34,208.7,208.74,53899.0,209.12,209.34,208.7,208.74,53899.0
2021-04-19 12:40:00,208.74,208.84,208.5,208.77,54258.0,208.74,208.84,208.5,208.77,54258.0
2021-04-19 12:45:00,208.77,209.02,208.5,208.91,29975.0,208.77,209.02,208.5,208.91,29975.0
2021-04-19 12:50:00,208.97,209.02,208.64,208.72,44922.0,208.97,209.02,208.64,208.72,44922.0
2021-04-19 12:55:00,208.66,208.8,208.45,208.8,48728.0,208.66,208.8,208.45,208.8,48728.0
2021-04-19 13:00:00,208.79,208.98,208.5,208.98,29389.0,208.79,208.98,208.5,208.98,29389.0
2021-04-19 13:05:00,208.93,209.47,208.93,209.4,47779.0,208.93,209.47,208.93,209.4,47779.0
2021-04-19 13:10:00,209.4,209.9,209.19,209.29,37624.0,209.4,209.9,209.19,209.29,37624.0
2021-04-19 13:15:00,209.29,209.57,209.14,209.28,21616.0,209.29,209.57,209.14,209.28,21616.0
2021-04-19 13:20:00,209.33,209.37,209.07,209.2,24430.0,209.33,209.37,209.07,209.2,24430.0
2021-04-19 13:25:00,209.2,209.33,209.0,209.18,25967.0,209.2,209.33,209.0,209.18,25967.0
2021-04-19 13:30:00,209.18,209.4,209.06,209.4,21313.0,209.18,209.4,209.06,209.4,21313.0
2021-04-19 13:35:00,209.37,210.08,209.37,210.05,37220.0,209.37,210.08,209.37,210.05,37220.0
2021-04-19 13:40:00,210.0,210.01,209.63,209.67,32210.0,210.0,210.01,209.63,209.67,32210.0
2021-04-19 13:45:00,209.64,209.7,209.31,209.38,33012.0,209.64,209.7,209.31,209.38,33012.0
2021-04-19 13:50:00,209.34,209.45,209.0,209.03,57850.0,209.34,209.45,209.0,209.03,57850.0
2021-04-19 13:55:00,209.06,209.2,208.75,209.03,32979.0,209.06,209.2,208.75,209.03,32979.0
2021-04-19 14:00:00,209.03,209.44,209.0,209.4,37580.0,209.03,209.44,209.0,209.4,37580.0
2021-04-19 14:05:00,209.43,209.56,209.19,209.51,40212.0,209.43,209.56,209.19,209.51,40212.0
2021-04-19 14:10:00,209.56,209.77,209.37,209.45,40204.0,209.56,209.77,209.37,209.45,40204.0
2021-04-19 14:15:00,209.37,209.49,209.18,209.18,44972.0,209.37,209.49,209.18,209.18,44972.0
2021-04-19 14:20:00,209.16,209.56,208.83,209.51,30894.0,209.16,209.56,208.83,209.51,30894.0
2021-04-19 14:25:00,209.5,209.71,209.43,209.58,27734.0,209.5,209.71,209.43,209.58,27734.0
2021-04-19 14:30:00,209.58,209.87,209.47,209.79,34756.0,209.58,209.87,209.47,209.79,34756.0
2021-04-19 14:35:00,209.86,209.86,209.44,209.49,27075.0,209.86,209.86,209.44,209.49,27075.0
2021-04-19 14:40:00,209.46,210.0,209.36,209.85,31377.0,209.46,210.0,209.36,209.85,31377.0
2021-04-19 14:45:00,209.85,210.36,209.85,209.91,42805.0,209.85,210.36,209.85,209.91,42805.0
2021-04-19 14:50:00,209.97,210.01,209.75,209.97,26854.0,209.97,210.01,209.75,209.97,26854.0
2021-04-19 14:55:00,209.97,210.16,209.89,210.08,31270.0,209.97,210.16,209.89,210.08,31270.0
2021-04-19 15:00:00,210.02,210.14,209.94,210.13,16450.0,210.02,210.14,209.94,210.13,16450.0
2021-04-19 15:05:00,210.09,210.32,209.9,210.18,30419.0,210.09,210.32,209.9,210.18,30419.0
2021-04-19 15:10:00,210.05,210.12,209.61,209.76,30504.0,210.05,210.12,209.61,209.76,30504.0
2021-04-19 15:15:00,209.7,209.86,209.5,209.66,34052.0,209.7,209.86,209.5,209.66,34052.0
2021-04-19 15:20:00,209.63,209.72,209.37,209.64,41243.0,209.63,209.72,209.37,209.64,41243.0
2021-04-19 15:25:00,209.62,209.77,209.45,209.55,38139.0,209.62,209.77,209.45,209.55,38139.0
2021-04-19 15:30:00,209.55,209.8,209.3,209.72,45801.0,209.55,209.8,209.3,209.72,45801.0
2021-04-19 15:35:00,209.72,209.88,209.45,209.88,40626.0,209.72,209.88,209.45,209.88,40626.0
2021-04-19 15:40:00,209.87,209.99,209.75,209.88,47264.0,209.87,209.99,209.75,209.88,47264.0
2021-04-19 15:45:00,209.88,209.96,209.45,209.62,78834.0,209.88,209.96,209.45,209.62,78834.0
2021-04-19 15:50:00,209.65,210.15,209.53,209.78,136720.0,209.65,210.15,209.53,209.78,136720.0
2021-04-19 15:55:00,209.79,210.05,209.6,209.9,205702.0,209.79,210.05,209.6,209.9,205702.0
2021-04-20 09:30:00,209.9,210.44,208.4,209.16,266140.0,209.9,210.44,208.4,209.16,266140.0
2021-04-20 09:35:00,209.09,209.87,208.89,208.95,77138.0,209.09,209.87,208.89,208.95,77138.0
2021-04-20 09:40:00,209.17,210.1,208.73,209.71,73089.0,209.17,210.1,208.73,209.71,73089.0
2021-04-20 09:45:00,209.5,210.41,209.35,210.13,80830.0,209.5,210.41,209.35,210.13,80830.0
2021-04-20 09:50:00,210.08,210.15,207.94,208.29,171105.0,210.08,210.15,207.94,208.29,171105.0
2021-04-20 09:55:00,208.3,208.45,207.78,208.29,167211.0,208.3,208.45,207.78,208.29,167211.0
2021-04-20 10:00:00,208.18,208.38,207.62,207.68,82475.0,208.18,208.38,207.62,207.68,82475.0
2021-04-20 10:05:00,207.71,208.18,207.21,207.93,101051.0,207.71,208.18,207.21,207.93,101051.0
2021-04-20 10:10:00,207.93,209.3,207.85,208.61,112333.0,207.93,209.3,207.85,208.61,112333.0
2021-04-20 10:15:00,208.56,208.62,208.07,208.15,67703.0,208.56,208.62,208.07,208.15,67703.0
2021-04-20 10:20:00,208.14,208.49,207.8,208.49,55013.0,208.14,208.49,207.8,208.49,55013.0
2021-04-20 10:25:00,208.48,209.2,208.15,209.0,38989.0,208.48,209.2,208.15,209.0,38989.0
2021-04-20 10:30:00,208.99,208.99,208.14,208.3,67603.0,208.99,208.99,208.14,208.3,67603.0
2021-04-20 10:35:00,208.3,208.38,207.8,208.21,90676.0,208.3,208.38,207.8,208.21,90676.0
2021-04-20 10:40:00,208.17,208.32,206.69,206.69,154160.0,208.17,208.32,206.69,206.69,154160.0
2021-04-20 10:45:00,206.67,206.9,206.06,206.66,109652.0,206.67,206.9,206.06,206.66,109652.0
2021-04-20 10:50:00,206.6,206.74,206.12,206.56,94789.0,206.6,206.74,206.12,206.56,94789.0
2021-04-20 10:55:00,206.6,207.6,206.52,207.47,134380.0,206.6,207.6,206.52,207.47,134380.0
2021-04-20 11:00:00,207.39,207.9,207.29,207.48,49941.0,207.39,207.9,207.29,207.48,49941.0
2021-04-20 11:05:00,207.43,207.46,206.56,206.72,68314.0,207.43,207.46,206.56,206.72,68314.0
2021-04-20 11:10:00,206.72,206.81,206.34,206.45,66794.0,206.72,206.81,206.34,206.45,66794.0
2021-04-20 11:15:00,206.5,206.65,205.51,205.51,71962.0,206.5,206.65,205.51,205.51,71962.0
2021-04-20 11:20:00,205.56,205.89,205.34,205.43,71338.0,205.56,205.89,205.34,205.43,71338.0
2021-04-20 11:25:00,205.5,206.17,205.36,206.12,58743.0,205.5,206.17,205.36,206.12,58743.0
2021-04-20 11:30:00,206.08,206.32,205.7,206.05,42464.0,206.08,206.32,205.7,206.05,42464.0
2021-04-20 11:35:00,206.09,206.17,205.33,205.33,60419.0,206.09,206.17,205.33,205.33,60419.0
2021-04-20 11:40:00,205.38,205.5,205.0,205.16,121473.0,205.38,205.5,205.0,205.16,121473.0
2021-04-20 11:45:00,205.2,205.96,204.88,205.88,84685.0,205.2,205.96,204.88,205.88,84685.0
2021-04-20 11:50:00,205.92,206.5,205.77,206.35,37065.0,205.92,206.5,205.77,206.35,37065.0
2021-04-20 11:55:00,206.43,206.77,206.32,206.56,29531.0,206.43,206.77,206.32,206.56,29531.0
2021-04-20 12:00:00,206.55,206.58,206.22,206.58,30663.0,206.55,206.58,206.22,206.58,30663.0
2021-04-20 12:05:00,206.46,207.16,206.27,207.16,27251.0,206.46,207.16,206.27,207.16,27251.0
2021-04-20 12:10:00,207.13,207.38,206.94,207.05,71686.0,207.13,207.38,206.94,207.05,71686.0
2021-04-20 12:15:00,207.11,207.16,206.62,206.82,98176.0,207.11,207.16,206.62,206.82,98176.0
2021-04-20 12:20:00,206.94,207.0,206.63,206.84,32342.0,206.94,207.0,206.63,206.84,32342.0
2021-04-20 12:25:00,206.86,207.34,206.79,207.25,57422.0,206.86,207.34,206.79,207.25,57422.0
2021-04-20 12:30:00,207.33,207.33,206.52,206.52,33023.0,207.33,207.33,206.52,206.52,33023.0
2021-04-20 12:35:00,206.53,206.83,206.5,206.68,22664.0,206.53,206.83,206.5,206.68,22664.0
2021-04-20 12:40:00,206.7,206.79,206.5,206.63,24747.0,206.7,206.79,206.5,206.63,24747.0
2021-04-20 12:45:00,206.65,207.03,206.62,206.95,31290.0,206.65,207.03,206.62,206.95,31290.0
2021-04-20 12:50:00,206.98,207.15,206.79,206.95,33361.0,206.98,207.15,206.79,206.95,33361.0
2021-04-20 12:55:00,206.96,207.65,206.93,207.41,58902.0,206.96,207.65,206.93,207.41,58902.0
2021-04-20 13:00:00,207.36,207.43,206.86,206.95,28205.0,207.36,207.43,206.86,206.95,28205.0
2021-04-20 13:05:00,206.91,207.04,206.86,206.94,17460.0,206.91,207.04,206.86,206.94,17460.0
2021-04-20 13:10:00,206.92,206.98,206.77,206.8,19406.0,206.92,206.98,206.77,206.8,19406.0
2021-04-20 13:15:00,206.81,206.92,206.54,206.66,28616.0,206.81,206.92,206.54,206.66,28616.0
2021-04-20 13:20:00,206.57,206.63,206.14,206.16,25972.0,206.57,206.63,206.14,206.16,25972.0
2021-04-20 13:25:00,206.18,206.26,205.96,206.05,38030.0,206.18,206.26,205.96,206.05,38030.0
2021-04-20 13:30:00,206.07,206.56,206.03,206.3,22653.0,206.07,206.56,206.03,206.3,22653.0
2021-04-20 13:35:00,206.31,206.61,206.27,206.57,22807.0,206.31,206.61,206.27,206.57,22807.0
2021-04-20 13:40:00,206.56,206.86,206.51,206.81,18144.0,206.56,206.86,206.51,206.81,18144.0
2021-04-20 13:45:00,206.77,207.22,206.77,207.13,24702.0,206.77,207.22,206.77,207.13,24702.0
2021-04-20 13:50:00,207.13,207.4,206.99,207.12,23429.0,207.13,207.4,206.99,207.12,23429.0
2021-04-20 13:55:00,207.13,207.22,207.06,207.2,20306.0,207.13,207.22,207.06,207.2,20306.0
2021-04-20 14:00:00,207.19,207.23,207.01,207.14,21579.0,207.19,207.23,207.01,207.14,21579.0
2021-04-20 14:05:00,207.14,207.22,207.1,207.15,18028.0,207.14,207.22,207.1,207.15,18028.0
2021-04-20 14:10:00,207.2,207.22,206.84,206.96,30883.0,207.2,207.22,206.84,206.96,30883.0
2021-04-20 14:15:00,206.9,207.03,206.75,206.75,19314.0,206.9,207.03,206.75,206.75,19314.0
2021-04-20 14:20:00,206.82,206.98,206.73,206.91,18395.0,206.82,206.98,206.73,206.91,18395.0
2021-04-20 14:25:00,206.95,206.99,206.67,206.82,21870.0,206.95,206.99,206.67,206.82,21870.0
2021-04-20 14:30:00,206.82,207.0,206.66,206.66,22036.0,206.82,207.0,206.66,206.66,22036.0
2021-04-20 14:35:00,206.64,206.68,206.22,206.31,32660.0,206.64,206.68,206.22,206.31,32660.0
2021-04-20 14:40:00,206.33,206.34,206.14,206.3,27800.0,206.33,206.34,206.14,206.3,27800.0
2021-04-20 14:45:00,206.26,206.86,206.2,206.78,25689.0,206.26,206.86,206.2,206.78,25689.0
2021-04-20 14:50:00,206.71,206.86,206.61,206.67,18037.0,206.71,206.86,206.61,206.67,18037.0
2021-04-20 14:55:00,206.63,206.63,206.14,206.54,31538.0,206.63,206.63,206.14,206.54,31538.0
2021-04-20 15:00:00,206.59,207.13,206.47,206.93,32184.0,206.59,207.13,206.47,206.93,32184.0
2021-04-20 15:05:00,206.99,207.27,206.93,207.23,27356.0,206.99,207.27,206.93,207.23,27356.0
2021-04-20 15:10:00,207.23,207.29,207.01,207.24,19746.0,207.23,207.29,207.01,207.24,19746.0
2021-04-20 15:15:00,207.24,207.29,206.92,207.06,27423.0,207.24,207.29,206.92,207.06,27423.0
2021-04-20 15:20:00,207.01,207.08,206.86,207.06,17606.0,207.01,207.08,206.86,207.06,17606.0
2021-04-20 15:25:00,207.02,207.33,207.0,207.28,60651.0,207.02,207.33,207.0,207.28,60651.0
2021-04-20 15:30:00,207.32,207.39,207.1,207.32,32984.0,207.32,207.39,207.1,207.32,32984.0
2021-04-20 15:35:00,207.32,207.69,207.3,207.64,51846.0,207.32,207.69,207.3,207.64,51846.0
2021-04-20 15:40:00,207.63,207.95,207.46,207.94,41504.0,207.63,207.95,207.46,207.94,41504.0
2021-04-20 15:45:00,207.94,208.05,207.79,207.85,55452.0,207.94,208.05,207.79,207.85,55452.0
2021-04-20 15:50:00,207.81,207.86,207.55,207.64,76785.0,207.81,207.86,207.55,207.64,76785.0
2021-04-20 15:55:00,207.65,208.02,207.65,207.9,146757.0,207.65,208.02,207.65,207.9,146757.0
2021-04-21 09:30:00,206.4,209.25,205.51,208.39,156697.0,206.4,209.25,205.51,208.39,156697.0
2021-04-21 09:35:00,208.48,209.4,207.74,207.89,79636.0,208.48,209.4,207.74,207.89,79636.0
2021-04-21 09:40:00,207.74,208.57,207.1,207.46,51063.0,207.74,208.57,207.1,207.46,51063.0
2021-04-21 09:45:00,207.6,209.18,207.21,209.09,52568.0,207.6,209.18,207.21,209.09,52568.0
2021-04-21 09:50:00,209.1,209.61,208.72,209.59,77440.0,209.1,209.61,208.72,209.59,77440.0
2021-04-21 09:55:00,209.46,210.29,208.53,209.89,75487.0,209.46,210.29,208.53,209.89,75487.0
2021-04-21 10:00:00,209.89,210.34,209.65,209.88,48288.0,209.89,210.34,209.65,209.88,48288.0
2021-04-21 10:05:00,209.8,210.0,209.03,209.44,36337.0,209.8,210.0,209.03,209.44,36337.0
2021-04-21 10:10:00,209.47,210.08,209.29,209.79,35117.0,209.47,210.08,209.29,209.79,35117.0
2021-04-21 10:15:00,209.85,209.96,209.12,209.76,29337.0,209.85,209.96,209.12,209.76,29337.0
2021-04-21 10:20:00,209.76,211.2,209.69,210.95,61863.0,209.76,211.2,209.69,210.95,61863.0
2021-04-21 10:25:00,211.18,211.27,210.49,210.53,38188.0,211.18,211.27,210.49,210.53,38188.0
2021-04-21 10:30:00,210.6,210.7,210.1,210.44,35240.0,210.6,210.7,210.1,210.44,35240.0
2021-04-21 10:35:00,210.62,210.94,210.0,210.0,30397.0,210.62,210.94,210.0,210.0,30397.0
2021-04-21 10:40:00,210.2,210.65,209.82,210.57,33422.0,210.2,210.65,209.82,210.57,33422.0
2021-04-21 10:45:00,210.73,211.35,210.1,210.43,64602.0,210.73,211.35,210.1,210.43,64602.0
2021-04-21 10:50:00,210.27,210.58,209.9,210.58,24461.0,210.27,210.58,209.9,210.58,24461.0
2021-04-21 10:55:00,210.53,211.15,210.52,210.95,34207.0,210.53,211.15,210.52,210.95,34207.0
2021-04-21 11:00:00,210.89,211.2,210.82,211.0,49895.0,210.89,211.2,210.82,211.0,49895.0
2021-04-21 11:05:00,211.0,211.36,210.81,211.18,37668.0,211.0,211.36,210.81,211.18,37668.0
2021-04-21 11:10:00,211.14,211.29,210.59,211.08,44335.0,211.14,211.29,210.59,211.08,44335.0
2021-04-21 11:15:00,211.08,211.7,211.03,211.59,53874.0,211.08,211.7,211.03,211.59,53874.0
2021-04-21 11:20:00,211.7,212.0,211.12,211.49,40833.0,211.7,212.0,211.12,211.49,40833.0
2021-04-21 11:25:00,211.37,211.41,210.86,210.9,24597.0,211.37,211.41,210.86,210.9,24597.0
2021-04-21 11:30:00,210.83,211.15,210.74,211.12,31691.0,210.83,211.15,210.74,211.12,31691.0
2021-04-21 11:35:00,211.17,211.24,210.57,210.88,45357.0,211.17,211.24,210.57,210.88,45357.0
2021-04-21 11:40:00,210.86,211.25,210.76,210.76,27986.0,210.86,211.25,210.76,210.76,27986.0
2021-04-21 11:45:00,210.78,211.15,210.6,211.08,20959.0,210.78,211.15,210.6,211.08,20959.0
2021-04-21 11:50:00,211.07,211.48,211.03,211.32,47479.0,211.07,211.48,211.03,211.32,47479.0
2021-04-21 11:55:00,211.33,211.97,211.24,211.84,68658.0,211.33,211.97,211.24,211.84,68658.0
2021-04-21 12:00:00,211.84,212.04,211.58,211.99,31956.0,211.84,212.04,211.58,211.99,31956.0
2021-04-21 12:05:00,211.97,212.26,211.75,212.2,25883.0,211.97,212.26,211.75,212.2,25883.0
2021-04-21 12:10:00,212.16,212.72,212.0,212.49,43862.0,212.16,212.72,212.0,212.49,43862.0
2021-04-21 12:15:00,212.51,212.75,212.33,212.52,32576.0,212.51,212.75,212.33,212.52,32576.0
2021-04-21 12:20:00,212.52,212.65,212.2,212.27,24187.0,212.52,212.65,212.2,212.27,24187.0
2021-04-21 12:25:00,212.26,212.27,211.83,212.06,20811.0,212.26,212.27,211.83,212.06,20811.0
2021-04-21 12:30:00,212.09,212.25,211.86,211.98,35466.0,212.09,212.25,211.86,211.98,35466.0
2021-04-21 12:35:00,212.0,212.63,211.99,212.63,19729.0,212.0,212.63,211.99,212.63,19729.0
2021-04-21 12:40:00,212.6,212.62,212.06,212.12,22207.0,212.6,212.62,212.06,212.12,22207.0
2021-04-21 12:45:00,212.15,212.31,212.02,212.02,27807.0,212.15,212.31,212.02,212.02,27807.0
2021-04-21 12:50:00,212.03,212.07,211.34,211.42,25111.0,212.03,212.07,211.34,211.42,25111.0
2021-04-21 12:55:00,211.42,211.5,211.17,211.3,32085.0,211.42,211.5,211.17,211.3,32085.0
2021-04-21 13:00:00,211.31,211.7,211.18,211.5,57906.0,211.31,211.7,211.18,211.5,57906.0
2021-04-21 13:05:00,211.54,211.92,211.47,211.8,43843.0,211.54,211.92,211.47,211.8,43843.0
2021-04-21 13:10:00,211.87,212.07,211.73,211.98,9832.0,211.87,212.07,211.73,211.98,9832.0
2021-04-21 13:15:00,212.0,212.56,211.9,212.44,19986.0,212.0,212.56,211.9,212.44,19986.0
2021-04-21 13:20:00,212.49,212.52,212.31,212.31,13364.0,212.49,212.52,212.31,212.31,13364.0
2021-04-21 13:25:00,212.47,212.51,211.93,211.96,9823.0,212.47,212.51,211.93,211.96,9823.0
2021-04-21 13:30:00,211.92,212.11,211.82,211.95,7266.0,211.92,212.11,211.82,211.95,7266.0
2021-04-21 13:35:00,211.94,212.21,211.8,212.16,9152.0,211.94,212.21,211.8,212.16,9152.0
2021-04-21 13:40:00,212.18,212.19,211.8,211.86,12258.0,212.18,212.19,211.8,211.86,12258.0
2021-04-21 13:45:00,211.91,212.25,211.83,212.23,11670.0,211.91,212.25,211.83,212.23,11670.0
2021-04-21 13:50:00,212.28,212.35,211.96,212.24,12341.0,212.28,212.35,211.96,212.24,12341.0
2021-04-21 13:55:00,212.25,212.35,212.13,212.29,7737.0,212.25,212.35,212.13,212.29,7737.0
2021-04-21 14:00:00,212.38,212.8,212.38,212.79,38608.0,212.38,212.8,212.38,212.79,38608.0
2021-04-21 14:05:00,212.65,212.92,212.65,212.76,13492.0,212.65,212.92,212.65,212.76,13492.0
2021-04-21 14:10:00,212.75,212.75,212.31,212.4,27794.0,212.75,212.75,212.31,212.4,27794.0
2021-04-21 14:15:00,212.34,212.8,212.32,212.8,21148.0,212.34,212.8,212.32,212.8,21148.0
2021-04-21 14:20:00,212.8,212.9,211.96,211.96,31486.0,212.8,212.9,211.96,211.96,31486.0
2021-04-21 14:25:00,211.93,212.44,211.8,211.89,42986.0,211.93,212.44,211.8,211.89,42986.0
2021-04-21 14:30:00,211.95,212.22,211.85,212.09,20619.0,211.95,212.22,211.85,212.09,20619.0
2021-04-21 14:35:00,212.13,212.45,212.06,212.26,10580.0,212.13,212.45,212.06,212.26,10580.0
2021-04-21 14:40:00,212.31,212.47,212.16,212.34,10946.0,212.31,212.47,212.16,212.34,10946.0
2021-04-21 14:45:00,212.44,212.45,212.13,212.39,10464.0,212.44,212.45,212.13,212.39,10464.0
2021-04-21 14:50:00,212.39,212.78,212.38,212.55,18506.0,212.39,212.78,212.38,212.55,18506.0
2021-04-21 14:55:00,212.44,212.46,212.21,212.27,7813.0,212.44,212.46,212.21,212.27,7813.0
2021-04-21 15:00:00,212.21,213.1,212.2,213.03,45334.0,212.21,213.1,212.2,213.03,45334.0
2021-04-21 15:05:00,213.06,213.19,212.82,212.85,27805.0,213.06,213.19,212.82,212.85,27805.0
2021-04-21 15:10:00,212.85,213.08,212.7,213.0,27889.0,212.85,213.08,212.7,213.0,27889.0
2021-04-21 15:15:00,213.0,213.34,212.94,213.19,28049.0,213.0,213.34,212.94,213.19,28049.0
2021-04-21 15:20:00,213.11,213.21,212.85,212.94,28583.0,213.11,213.21,212.85,212.94,28583.0
2021-04-21 15:25:00,212.9,212.94,212.59,212.68,25644.0,212.9,212.94,212.59,212.68,25644.0
2021-04-21 15:30:00,212.68,213.08,212.65,212.93,32170.0,212.68,213.08,212.65,212.93,32170.0
2021-04-21 15:35:00,212.9,213.28,212.9,213.13,53867.0,212.9,213.28,212.9,213.13,53867.0
2021-04-21 15:40:00,213.16,213.67,213.13,213.64,76724.0,213.16,213.67,213.13,213.64,76724.0
2021-04-21 15:45:00,213.63,213.75,213.26,213.45,43262.0,213.63,213.75,213.26,213.45,43262.0
2021-04-21 15:50:00,213.46,214.09,213.28,214.0,113095.0,213.46,214.09,213.28,214.0,113095.0
2021-04-21 15:55:00,214.04,214.65,213.98,214.65,221663.0,214.04,214.65,213.98,214.65,221663.0
2021-04-22 09:30:00,215.79,217.44,215.03,215.95,229211.0,215.79,217.44,215.03,215.95,229211.0
2021-04-22 09:35:00,215.89,216.42,214.6,215.63,75818.0,215.89,216.42,214.6,215.63,75818.0
2021-04-22 09:40:00,215.86,215.9,214.05,214.33,77778.0,215.86,215.9,214.05,214.33,77778.0
2021-04-22 09:45:00,214.45,214.52,213.5,214.03,62221.0,214.45,214.52,213.5,214.03,62221.0
2021-04-22 09:50:00,214.1,214.58,213.44,213.97,49318.0,214.1,214.58,213.44,213.97,49318.0
2021-04-22 09:55:00,213.96,214.79,213.34,214.37,46882.0,213.96,214.79,213.34,214.37,46882.0
2021-04-22 10:00:00,214.31,215.4,214.02,215.0,42067.0,214.31,215.4,214.02,215.0,42067.0
2021-04-22 10:05:00,214.94,215.56,214.53,214.58,37811.0,214.94,215.56,214.53,214.58,37811.0
2021-04-22 10:10:00,214.52,215.18,213.95,214.7,59396.0,214.52,215.18,213.95,214.7,59396.0
2021-04-22 10:15:00,214.61,215.8,214.04,215.71,61234.0,214.61,215.8,214.04,215.71,61234.0
2021-04-22 10:20:00,215.73,216.75,215.15,216.47,82582.0,215.73,216.75,215.15,216.47,82582.0
2021-04-22 10:25:00,216.49,217.45,216.22,217.24,87653.0,216.49,217.45,216.22,217.24,87653.0
2021-04-22 10:30:00,217.16,217.9,217.13,217.81,86870.0,217.16,217.9,217.13,217.81,86870.0
2021-04-22 10:35:00,217.78,218.22,217.4,218.13,118138.0,217.78,218.22,217.4,218.13,118138.0
2021-04-22 10:40:00,218.11,218.28,217.29,217.3,67932.0,218.11,218.28,217.29,217.3,67932.0
2021-04-22 10:45:00,217.3,217.4,216.63,216.88,50845.0,217.3,217.4,216.63,216.88,50845.0
2021-04-22 10:50:00,216.88,217.34,216.71,216.99,39034.0,216.88,217.34,216.71,216.99,39034.0
2021-04-22 10:55:00,216.94,217.13,216.43,216.8,54232.0,216.94,217.13,216.43,216.8,54232.0
2021-04-22 11:00:00,216.84,216.95,216.5,216.73,26735.0,216.84,216.95,216.5,216.73,26735.0
2021-04-22 11:05:00,216.74,217.5,216.57,217.5,36376.0,216.74,217.5,216.57,217.5,36376.0
2021-04-22 11:10:00,217.5,218.06,216.99,217.45,74159.0,217.5,218.06,216.99,217.45,74159.0
2021-04-22 11:15:00,217.5,217.58,216.87,217.15,23649.0,217.5,217.58,216.87,217.15,23649.0
2021-04-22 11:20:00,217.14,217.46,216.75,216.77,35190.0,217.14,217.46,216.75,216.77,35190.0
2021-04-22 11:25:00,216.66,216.93,216.36,216.38,37014.0,216.66,216.93,216.36,216.38,37014.0
2021-04-22 11:30:00,216.42,216.97,216.13,216.81,44596.0,216.42,216.97,216.13,216.81,44596.0
2021-04-22 11:35:00,216.75,217.38,216.68,217.21,32630.0,216.75,217.38,216.68,217.21,32630.0
2021-04-22 11:40:00,217.24,217.77,217.11,217.64,36300.0,217.24,217.77,217.11,217.64,36300.0
2021-04-22 11:45:00,217.64,218.13,217.38,218.0,36517.0,217.64,218.13,217.38,218.0,36517.0
2021-04-22 11:50:00,218.03,218.88,218.02,218.84,118329.0,218.03,218.88,218.02,218.84,118329.0
2021-04-22 11:55:00,218.8,219.42,218.75,218.97,84227.0,218.8,219.42,218.75,218.97,84227.0
2021-04-22 12:00:00,219.05,219.07,218.24,218.4,52813.0,219.05,219.07,218.24,218.4,52813.0
2021-04-22 12:05:00,218.44,218.52,218.03,218.08,38868.0,218.44,218.52,218.03,218.08,38868.0
2021-04-22 12:10:00,218.11,218.24,217.92,217.97,31061.0,218.11,218.24,217.92,217.97,31061.0
2021-04-22 12:15:00,217.94,218.29,217.81,218.22,33234.0,217.94,218.29,217.81,218.22,33234.0
2021-04-22 12:20:00,218.22,218.95,218.15,218.88,32313.0,218.22,218.95,218.15,218.88,32313.0
2021-04-22 12:25:00,218.85,219.47,218.79,219.05,66274.0,218.85,219.47,218.79,219.05,66274.0
2021-04-22 12:30:00,219.09,219.38,218.76,219.29,35437.0,219.09,219.38,218.76,219.29,35437.0
2021-04-22 12:35:00,219.31,219.72,219.27,219.54,49936.0,219.31,219.72,219.27,219.54,49936.0
2021-04-22 12:40:00,219.56,219.69,219.0,219.28,33013.0,219.56,219.69,219.0,219.28,33013.0
2021-04-22 12:45:00,219.33,219.86,219.33,219.7,37351.0,219.33,219.86,219.33,219.7,37351.0
2021-04-22 12:50:00,219.7,220.06,219.64,219.96,54728.0,219.7,220.06,219.64,219.96,54728.0
2021-04-22 12:55:00,219.92,219.99,219.37,219.44,26799.0,219.92,219.99,219.37,219.44,26799.0
2021-04-22 13:00:00,219.44,219.66,218.75,218.75,38503.0,219.44,219.66,218.75,218.75,38503.0
2021-04-22 13:05:00,218.76,218.79,217.17,217.84,72127.0,218.76,218.79,217.17,217.84,72127.0
2021-04-22 13:10:00,217.68,217.7,216.01,216.77,89369.0,217.68,217.7,216.01,216.77,89369.0
2021-04-22 13:15:00,216.7,217.11,215.69,215.74,68215.0,216.7,217.11,215.69,215.74,68215.0
2021-04-22 13:20:00,215.73,216.85,215.63,216.76,55500.0,215.73,216.85,215.63,216.76,55500.0
2021-04-22 13:25:00,216.69,217.96,216.43,217.95,60243.0,216.69,217.96,216.43,217.95,60243.0
2021-04-22 13:30:00,218.0,218.0,216.91,217.5,55953.0,218.0,218.0,216.91,217.5,55953.0
2021-04-22 13:35:00,217.36,217.38,216.75,217.09,26080.0,217.36,217.38,216.75,217.09,26080.0
2021-04-22 13:40:00,217.08,217.08,215.52,215.59,41356.0,217.08,217.08,215.52,215.59,41356.0
2021-04-22 13:45:00,215.57,216.29,215.07,215.14,45632.0,215.57,216.29,215.07,215.14,45632.0
2021-04-22 13:50:00,215.23,215.79,214.58,214.6,86090.0,215.23,215.79,214.58,214.6,86090.0
2021-04-22 13:55:00,214.67,215.4,214.21,215.24,53321.0,214.67,215.4,214.21,215.24,53321.0
2021-04-22 14:00:00,215.03,215.05,214.23,214.85,40449.0,215.03,215.05,214.23,214.85,40449.0
2021-04-22 14:05:00,214.88,215.47,214.3,215.24,41650.0,214.88,215.47,214.3,215.24,41650.0
2021-04-22 14:10:00,215.13,215.64,214.8,215.6,22339.0,215.13,215.64,214.8,215.6,22339.0
2021-04-22 14:15:00,215.6,215.88,215.04,215.19,22780.0,215.6,215.88,215.04,215.19,22780.0
2021-04-22 14:20:00,215.25,215.55,214.88,215.31,16404.0,215.25,215.55,214.88,215.31,16404.0
2021-04-22 14:25:00,215.25,216.2,215.11,216.04,31881.0,215.25,216.2,215.11,216.04,31881.0
2021-04-22 14:30:00,216.0,216.01,215.04,215.26,33495.0,216.0,216.01,215.04,215.26,33495.0
2021-04-22 14:35:00,215.23,215.64,215.13,215.6,13719.0,215.23,215.64,215.13,215.6,13719.0
2021-04-22 14:40:00,215.49,216.47,215.44,216.47,11947.0,215.49,216.47,215.44,216.47,11947.0
2021-04-22 14:45:00,216.37,216.57,215.81,215.87,23563.0,216.37,216.57,215.81,215.87,23563.0
2021-04-22 14:50:00,215.88,215.99,215.47,215.74,11870.0,215.88,215.99,215.47,215.74,11870.0
2021-04-22 14:55:00,215.82,216.17,215.64,215.84,11832.0,215.82,216.17,215.64,215.84,11832.0
2021-04-22 15:00:00,215.86,216.45,215.81,216.41,18475.0,215.86,216.45,215.81,216.41,18475.0
2021-04-22 15:05:00,216.38,216.55,215.74,215.85,19748.0,216.38,216.55,215.74,215.85,19748.0
2021-04-22 15:10:00,215.97,216.22,215.63,215.71,21548.0,215.97,216.22,215.63,215.71,21548.0
2021-04-22 15:15:00,215.74,215.78,215.09,215.29,20443.0,215.74,215.78,215.09,215.29,20443.0
2021-04-22 15:20:00,215.31,215.63,215.15,215.16,15200.0,215.31,215.63,215.15,215.16,15200.0
2021-04-22 15:25:00,215.14,215.49,215.01,215.3,19517.0,215.14,215.49,215.01,215.3,19517.0
2021-04-22 15:30:00,215.22,215.94,215.15,215.81,21796.0,215.22,215.94,215.15,215.81,21796.0
2021-04-22 15:35:00,215.79,216.0,215.49,215.53,20029.0,215.79,216.0,215.49,215.53,20029.0
2021-04-22 15:40:00,215.58,215.74,215.36,215.36,27734.0,215.58,215.74,215.36,215.36,27734.0
2021-04-22 15:45:00,215.4,215.82,215.28,215.28,39019.0,215.4,215.82,215.28,215.28,39019.0
2021-04-22 15:50:00,215.31,215.37,214.66,214.73,71510.0,215.31,215.37,214.66,214.73,71510.0
2021-04-22 15:55:00,214.77,214.9,214.31,214.54,153439.0,214.77,214.9,214.31,214.54,153439.0
2021-04-23 09:30:00,218.5,219.85,217.25,219.75,166756.0,218.5,219.85,217.25,219.75,166756.0
2021-04-23 09:35:00,219.6,221.9,219.08,221.84,229834.0,219.6,221.9,219.08,221.84,229834.0
2021-04-23 09:40:00,221.89,222.68,221.17,221.39,230901.0,221.89,222.68,221.17,221.39,230901.0
2021-04-23 09:45:00,221.51,222.0,220.31,220.92,129028.0,221.51,222.0,220.31,220.92,129028.0
2021-04-23 09:50:00,220.88,221.14,219.54,219.93,111011.0,220.88,221.14,219.54,219.93,111011.0
2021-04-23 09:55:00,219.93,219.93,218.8,219.62,76684.0,219.93,219.93,218.8,219.62,76684.0
2021-04-23 10:00:00,219.6,220.31,219.14,219.4,94464.0,219.6,220.31,219.14,219.4,94464.0
2021-04-23 10:05:00,219.35,219.57,218.22,218.96,64190.0,219.35,219.57,218.22,218.96,64190.0
2021-04-23 10:10:00,218.81,219.25,218.55,219.18,53434.0,218.81,219.25,218.55,219.18,53434.0
2021-04-23 10:15:00,219.21,219.23,218.34,219.04,81144.0,219.21,219.23,218.34,219.04,81144.0
2021-04-23 10:20:00,219.01,219.68,218.87,219.54,95384.0,219.01,219.68,218.87,219.54,95384.0
2021-04-23 10:25:00,219.6,220.6,219.56,220.34,88662.0,219.6,220.6,219.56,220.34,88662.0
2021-04-23 10:30:00,220.37,220.74,219.63,220.54,79423.0,220.37,220.74,219.63,220.54,79423.0
2021-04-23 10:35:00,220.45,220.45,219.27,219.45,53318.0,220.45,220.45,219.27,219.45,53318.0
2021-04-23 10:40:00,219.46,219.62,218.14,218.29,48472.0,219.46,219.62,218.14,218.29,48472.0
2021-04-23 10:45:00,218.24,218.65,217.64,217.85,62578.0,218.24,218.65,217.64,217.85,62578.0
2021-04-23 10:50:00,217.8,218.14,217.51,217.64,46671.0,217.8,218.14,217.51,217.64,46671.0
2021-04-23 10:55:00,217.61,218.04,217.35,217.42,59315.0,217.61,218.04,217.35,217.42,59315.0
2021-04-23 11:00:00,217.4,218.27,217.31,218.03,50114.0,217.4,218.27,217.31,218.03,50114.0
2021-04-23 11:05:00,218.04,218.3,217.85,218.04,48017.0,218.04,218.3,217.85,218.04,48017.0
2021-04-23 11:10:00,218.04,218.65,217.51,218.64,37114.0,218.04,218.65,217.51,218.64,37114.0
2021-04-23 11:15:00,218.67,219.04,218.43,218.93,43503.0,218.67,219.04,218.43,218.93,43503.0
2021-04-23 11:20:00,218.9,219.44,218.65,219.0,41153.0,218.9,219.44,218.65,219.0,41153.0
2021-04-23 11:25:00,219.08,219.25,218.32,218.69,27081.0,219.08,219.25,218.32,218.69,27081.0
2021-04-23 11:30:00,218.6,218.98,218.29,218.37,42504.0,218.6,218.98,218.29,218.37,42504.0
2021-04-23 11:35:00,218.52,219.21,218.48,219.06,21132.0,218.52,219.21,218.48,219.06,21132.0
2021-04-23 11:40:00,219.07,219.28,219.0,219.28,14673.0,219.07,219.28,219.0,219.28,14673.0
2021-04-23 11:45:00,219.19,219.69,219.15,219.56,39544.0,219.19,219.69,219.15,219.56,39544.0
2021-04-23 11:50:00,219.58,219.69,219.16,219.3,18665.0,219.58,219.69,219.16,219.3,18665.0
2021-04-23 11:55:00,219.3,219.5,219.16,219.47,11936.0,219.3,219.5,219.16,219.47,11936.0
2021-04-23 12:00:00,219.42,219.52,218.92,218.98,23059.0,219.42,219.52,218.92,218.98,23059.0
2021-04-23 12:05:00,219.11,219.41,219.01,219.21,29803.0,219.11,219.41,219.01,219.21,29803.0
2021-04-23 12:10:00,219.15,219.2,218.64,218.75,34735.0,219.15,219.2,218.64,218.75,34735.0
2021-04-23 12:15:00,218.82,219.01,218.71,218.95,16753.0,218.82,219.01,218.71,218.95,16753.0
2021-04-23 12:20:00,219.0,219.45,218.98,219.3,16017.0,219.0,219.45,218.98,219.3,16017.0
2021-04-23 12:25:00,219.23,219.23,218.54,218.65,22212.0,219.23,219.23,218.54,218.65,22212.0
2021-04-23 12:30:00,218.66,218.7,218.39,218.56,19394.0,218.66,218.7,218.39,218.56,19394.0
2021-04-23 12:35:00,218.63,218.7,218.25,218.49,23983.0,218.63,218.7,218.25,218.49,23983.0
2021-04-23 12:40:00,218.51,219.0,218.51,219.0,21234.0,218.51,219.0,218.51,219.0,21234.0
2021-04-23 12:45:00,218.92,219.31,218.67,219.09,16345.0,218.92,219.31,218.67,219.09,16345.0
2021-04-23 12:50:00,219.13,219.41,219.13,219.25,24852.0,219.13,219.41,219.13,219.25,24852.0
2021-04-23 12:55:00,219.27,219.6,219.26,219.38,30490.0,219.27,219.6,219.26,219.38,30490.0
2021-04-23 13:00:00,219.39,220.28,219.38,220.18,53245.0,219.39,220.28,219.38,220.18,53245.0
2021-04-23 13:05:00,220.11,220.47,219.97,220.34,50348.0,220.11,220.47,219.97,220.34,50348.0
2021-04-23 13:10:00,220.31,220.51,220.22,220.3,52152.0,220.31,220.51,220.22,220.3,52152.0
2021-04-23 13:15:00,220.25,220.3,219.81,219.91,31799.0,220.25,220.3,219.81,219.91,31799.0
2021-04-23 13:20:00,219.92,220.09,219.9,220.0,25905.0,219.92,220.09,219.9,220.0,25905.0
2021-04-23 13:25:00,219.92,220.04,219.79,220.04,16628.0,219.92,220.04,219.79,220.04,16628.0
2021-04-23 13:30:00,220.04,220.18,219.93,219.93,18184.0,220.04,220.18,219.93,219.93,18184.0
2021-04-23 13:35:00,219.92,220.19,219.91,220.06,17443.0,219.92,220.19,219.91,220.06,17443.0
2021-04-23 13:40:00,220.06,220.24,219.87,220.23,14120.0,220.06,220.24,219.87,220.23,14120.0
2021-04-23 13:45:00,220.23,220.77,220.21,220.71,30359.0,220.23,220.77,220.21,220.71,30359.0
2021-04-23 13:50:00,220.73,220.97,220.63,220.91,22443.0,220.73,220.97,220.63,220.91,22443.0
2021-04-23 13:55:00,220.92,221.13,220.73,221.13,36108.0,220.92,221.13,220.73,221.13,36108.0
2021-04-23 14:00:00,221.15,221.74,221.1,221.7,50207.0,221.15,221.74,221.1,221.7,50207.0
2021-04-23 14:05:00,221.7,221.91,221.39,221.67,71825.0,221.7,221.91,221.39,221.67,71825.0
2021-04-23 14:10:00,221.67,221.67,221.34,221.38,35658.0,221.67,221.67,221.34,221.38,35658.0
2021-04-23 14:15:00,221.37,221.82,221.37,221.51,41124.0,221.37,221.82,221.37,221.51,41124.0
2021-04-23 14:20:00,221.54,221.62,220.87,221.0,30536.0,221.54,221.62,220.87,221.0,30536.0
2021-04-23 14:25:00,221.0,221.38,220.93,221.31,19328.0,221.0,221.38,220.93,221.31,19328.0
2021-04-23 14:30:00,221.38,221.4,221.22,221.32,14960.0,221.38,221.4,221.22,221.32,14960.0
2021-04-23 14:35:00,221.38,221.44,221.1,221.1,22338.0,221.38,221.44,221.1,221.1,22338.0
2021-04-23 14:40:00,221.1,221.14,220.81,220.92,21895.0,221.1,221.14,220.81,220.92,21895.0
2021-04-23 14:45:00,220.92,221.16,220.74,220.84,19629.0,220.92,221.16,220.74,220.84,19629.0
2021-04-23 14:50:00,220.84,221.09,220.73,221.02,16582.0,220.84,221.09,220.73,221.02,16582.0
2021-04-23 14:55:00,221.07,221.25,221.04,221.19,19253.0,221.07,221.25,221.04,221.19,19253.0
2021-04-23 15:00:00,221.23,221.23,220.51,220.75,28624.0,221.23,221.23,220.51,220.75,28624.0
2021-04-23 15:05:00,220.8,220.98,220.62,220.96,20686.0,220.8,220.98,220.62,220.96,20686.0
2021-04-23 15:10:00,220.98,221.64,220.96,221.51,36774.0,220.98,221.64,220.96,221.51,36774.0
2021-04-23 15:15:00,221.46,221.68,221.24,221.51,24913.0,221.46,221.68,221.24,221.51,24913.0
2021-04-23 15:20:00,221.53,221.53,221.13,221.13,28104.0,221.53,221.53,221.13,221.13,28104.0
2021-04-23 15:25:00,221.09,221.33,221.04,221.26,25393.0,221.09,221.33,221.04,221.26,25393.0
2021-04-23 15:30:00,221.23,221.34,221.15,221.24,41715.0,221.23,221.34,221.15,221.24,41715.0
2021-04-23 15:35:00,221.2,221.48,221.2,221.34,41413.0,221.2,221.48,221.2,221.34,41413.0
2021-04-23 15:40:00,221.36,221.69,221.31,221.32,62126.0,221.36,221.69,221.31,221.32,62126.0
2021-04-23 15:45:00,221.32,221.38,220.95,221.24,53227.0,221.32,221.38,220.95,221.24,53227.0
2021-04-23 15:50:00,221.22,221.45,220.65,220.98,93733.0,221.22,221.45,220.65,220.98,93733.0
2021-04-23 15:55:00,220.98,221.19,220.78,220.85,148946.0,220.98,221.19,220.78,220.85,148946.0
2021-04-26 09:30:00,218.03,219.17,214.2,216.91,475522.0,218.03,219.17,214.2,216.91,475522.0
2021-04-26 09:35:00,216.86,217.67,216.32,216.81,101705.0,216.86,217.67,216.32,216.81,101705.0
2021-04-26 09:40:00,216.78,218.05,215.92,217.38,96371.0,216.78,218.05,215.92,217.38,96371.0
2021-04-26 09:45:00,217.3,218.95,217.29,218.01,93599.0,217.3,218.95,217.29,218.01,93599.0
2021-04-26 09:50:00,217.92,218.19,217.02,217.13,84504.0,217.92,218.19,217.02,217.13,84504.0
2021-04-26 09:55:00,217.23,218.27,217.21,217.52,74275.0,217.23,218.27,217.21,217.52,74275.0
2021-04-26 10:00:00,217.53,218.0,216.9,217.4,59873.0,217.53,218.0,216.9,217.4,59873.0
2021-04-26 10:05:00,217.5,217.72,216.88,217.49,43437.0,217.5,217.72,216.88,217.49,43437.0
2021-04-26 10:10:00,217.48,218.0,217.11,217.84,56921.0,217.48,218.0,217.11,217.84,56921.0
2021-04-26 10:15:00,217.79,217.96,217.35,217.79,42117.0,217.79,217.96,217.35,217.79,42117.0
2021-04-26 10:20:00,217.86,218.59,217.79,218.38,42026.0,217.86,218.59,217.79,218.38,42026.0
2021-04-26 10:25:00,218.41,219.08,218.32,219.01,58218.0,218.41,219.08,218.32,219.01,58218.0
2021-04-26 10:30:00,219.01,219.03,218.57,218.86,44398.0,219.01,219.03,218.57,218.86,44398.0
2021-04-26 10:35:00,218.87,219.32,218.87,219.15,39836.0,218.87,219.32,218.87,219.15,39836.0
2021-04-26 10:40:00,219.18,219.21,218.54,218.75,29709.0,219.18,219.21,218.54,218.75,29709.0
2021-04-26 10:45:00,218.74,218.74,218.13,218.15,36990.0,218.74,218.74,218.13,218.15,36990.0
2021-04-26 10:50:00,218.14,218.66,218.0,218.64,33551.0,218.14,218.66,218.0,218.64,33551.0
2021-04-26 10:55:00,218.6,218.61,217.84,218.07,20759.0,218.6,218.61,217.84,218.07,20759.0
2021-04-26 11:00:00,218.07,218.33,217.7,218.29,34575.0,218.07,218.33,217.7,218.29,34575.0
2021-04-26 11:05:00,218.24,218.58,218.1,218.32,33113.0,218.24,218.58,218.1,218.32,33113.0
2021-04-26 11:10:00,218.3,218.87,218.22,218.62,41527.0,218.3,218.87,218.22,218.62,41527.0
2021-04-26 11:15:00,218.6,219.0,218.33,218.33,41682.0,218.6,219.0,218.33,218.33,41682.0
2021-04-26 11:20:00,218.43,218.48,217.91,217.95,36086.0,218.43,218.48,217.91,217.95,36086.0
2021-04-26 11:25:00,218.0,218.04,217.45,217.74,20337.0,218.0,218.04,217.45,217.74,20337.0
2021-04-26 11:30:00,217.8,218.0,217.76,217.95,17261.0,217.8,218.0,217.76,217.95,17261.0
2021-04-26 11:35:00,217.97,218.04,217.77,218.04,19832.0,217.97,218.04,217.77,218.04,19832.0
2021-04-26 11:40:00,217.98,218.01,217.55,217.73,17607.0,217.98,218.01,217.55,217.73,17607.0
2021-04-26 11:45:00,217.78,217.83,216.95,217.16,41853.0,217.78,217.83,216.95,217.16,41853.0
2021-04-26 11:50:00,217.08,217.36,217.06,217.3,11565.0,217.08,217.36,217.06,217.3,11565.0
2021-04-26 11:55:00,217.32,217.38,217.06,217.15,17254.0,217.32,217.38,217.06,217.15,17254.0
2021-04-26 12:00:00,217.15,217.34,217.14,217.24,11674.0,217.15,217.34,217.14,217.24,11674.0
2021-04-26 12:05:00,217.29,217.3,216.96,217.0,41974.0,217.29,217.3,216.96,217.0,41974.0
2021-04-26 12:10:00,216.99,217.03,216.43,216.57,38903.0,216.99,217.03,216.43,216.57,38903.0
2021-04-26 12:15:00,216.58,216.62,215.92,216.09,80159.0,216.58,216.62,215.92,216.09,80159.0
2021-04-26 12:20:00,216.07,216.44,216.02,216.35,45053.0,216.07,216.44,216.02,216.35,45053.0
2021-04-26 12:25:00,216.34,216.56,216.18,216.27,38121.0,216.34,216.56,216.18,216.27,38121.0
2021-04-26 12:30:00,216.28,216.47,216.26,216.36,30837.0,216.28,216.47,216.26,216.36,30837.0
2021-04-26 12:35:00,216.37,216.45,216.1,216.34,45983.0,216.37,216.45,216.1,216.34,45983.0
2021-04-26 12:40:00,216.29,216.36,216.17,216.22,20980.0,216.29,216.36,216.17,216.22,20980.0
2021-04-26 12:45:00,216.3,216.64,216.28,216.52,38181.0,216.3,216.64,216.28,216.52,38181.0
2021-04-26 12:50:00,216.51,216.89,216.43,216.77,25553.0,216.51,216.89,216.43,216.77,25553.0
2021-04-26 12:55:00,216.74,216.83,216.39,216.42,14252.0,216.74,216.83,216.39,216.42,14252.0
2021-04-26 13:00:00,216.5,216.56,216.1,216.24,24006.0,216.5,216.56,216.1,216.24,24006.0
2021-04-26 13:05:00,216.24,216.49,216.16,216.49,51601.0,216.24,216.49,216.16,216.49,51601.0
2021-04-26 13:10:00,216.45,216.74,216.45,216.64,27282.0,216.45,216.74,216.45,216.64,27282.0
2021-04-26 13:15:00,216.64,217.0,216.59,216.69,47748.0,216.64,217.0,216.59,216.69,47748.0
2021-04-26 13:20:00,216.65,216.65,216.43,216.46,16359.0,216.65,216.65,216.43,216.46,16359.0
2021-04-26 13:25:00,216.46,216.47,216.2,216.4,24438.0,216.46,216.47,216.2,216.4,24438.0
2021-04-26 13:30:00,216.4,216.69,216.38,216.52,29095.0,216.4,216.69,216.38,216.52,29095.0
2021-04-26 13:35:00,216.53,216.55,215.93,216.14,91553.0,216.53,216.55,215.93,216.14,91553.0
2021-04-26 13:40:00,216.15,216.3,216.03,216.14,23773.0,216.15,216.3,216.03,216.14,23773.0
2021-04-26 13:45:00,216.14,216.38,216.06,216.28,28590.0,216.14,216.38,216.06,216.28,28590.0
2021-04-26 13:50:00,216.24,216.34,215.89,216.03,43457.0,216.24,216.34,215.89,216.03,43457.0
2021-04-26 13:55:00,216.03,216.06,215.87,215.98,24599.0,216.03,216.06,215.87,215.98,24599.0
2021-04-26 14:00:00,216.0,216.04,215.76,215.89,26493.0,216.0,216.04,215.76,215.89,26493.0
2021-04-26 14:05:00,215.88,216.15,215.8,216.03,28004.0,215.88,216.15,215.8,216.03,28004.0
2021-04-26 14:10:00,216.11,216.62,216.1,216.6,23062.0,216.11,216.62,216.1,216.6,23062.0
2021-04-26 14:15:00,216.63,216.66,216.4,216.62,32432.0,216.63,216.66,216.4,216.62,32432.0
2021-04-26 14:20:00,216.66,216.94,216.63,216.78,85027.0,216.66,216.94,216.63,216.78,85027.0
2021-04-26 14:25:00,216.73,216.97,216.73,216.94,22026.0,216.73,216.97,216.73,216.94,22026.0
2021-04-26 14:30:00,216.92,216.97,216.61,216.65,20039.0,216.92,216.97,216.61,216.65,20039.0
2021-04-26 14:35:00,216.65,216.83,216.52,216.58,84688.0,216.65,216.83,216.52,216.58,84688.0
2021-04-26 14:40:00,216.6,216.66,216.34,216.45,41836.0,216.6,216.66,216.34,216.45,41836.0
2021-04-26 14:45:00,216.55,216.89,216.53,216.7,20797.0,216.55,216.89,216.53,216.7,20797.0
2021-04-26 14:50:00,216.7,216.8,216.59,216.7,15956.0,216.7,216.8,216.59,216.7,15956.0
2021-04-26 14:55:00,216.66,216.75,216.6,216.73,26772.0,216.66,216.75,216.6,216.73,26772.0
2021-04-26 15:00:00,216.75,216.75,216.55,216.55,21371.0,216.75,216.75,216.55,216.55,21371.0
2021-04-26 15:05:00,216.58,216.67,216.35,216.4,23341.0,216.58,216.67,216.35,216.4,23341.0
2021-04-26 15:10:00,216.41,216.63,216.38,216.46,40774.0,216.41,216.63,216.38,216.46,40774.0
2021-04-26 15:15:00,216.5,216.59,216.28,216.55,21735.0,216.5,216.59,216.28,216.55,21735.0
2021-04-26 15:20:00,216.55,216.55,216.21,216.29,29937.0,216.55,216.55,216.21,216.29,29937.0
2021-04-26 15:25:00,216.3,216.55,215.63,215.67,74011.0,216.3,216.55,215.63,215.67,74011.0
2021-04-26 15:30:00,215.7,215.85,215.47,215.78,73881.0,215.7,215.85,215.47,215.78,73881.0
2021-04-26 15:35:00,215.78,216.02,215.62,215.79,43665.0,215.78,216.02,215.62,215.79,43665.0
2021-04-26 15:40:00,215.77,215.99,215.74,215.78,49191.0,215.77,215.99,215.74,215.78,49191.0
2021-04-26 15:45:00,215.78,215.95,215.77,215.93,45283.0,215.78,215.95,215.77,215.93,45283.0
2021-04-26 15:50:00,215.93,216.38,215.92,216.35,159691.0,215.93,216.38,215.92,216.35,159691.0
2021-04-26 15:55:00,216.34,216.72,216.04,216.61,280136.0,216.34,216.72,216.04,216.61,280136.0
2021-04-27 09:30:00,218.2,219.61,217.28,219.41,199300.0,218.2,219.61,217.28,219.41,199300.0
2021-04-27 09:35:00,219.36,221.67,218.87,221.53,231022.0,219.36,221.67,218.87,221.53,231022.0
2021-04-27 09:40:00,221.61,221.74,219.29,219.64,132808.0,221.61,221.74,219.29,219.64,132808.0
2021-04-27 09:45:00,219.67,220.0,218.53,218.93,126051.0,219.67,220.0,218.53,218.93,126051.0
2021-04-27 09:50:00,218.91,219.96,218.54,219.9,55845.0,218.91,219.96,218.54,219.9,55845.0
2021-04-27 09:55:00,219.83,220.15,219.19,219.21,53669.0,219.83,220.15,219.19,219.21,53669.0
2021-04-27 10:00:00,219.2,219.34,217.4,217.4,90515.0,219.2,219.34,217.4,217.4,90515.0
2021-04-27 10:05:00,217.36,218.59,217.32,218.48,91549.0,217.36,218.59,217.32,218.48,91549.0
2021-04-27 10:10:00,218.58,218.86,218.04,218.78,67342.0,218.58,218.86,218.04,218.78,67342.0
2021-04-27 10:15:00,218.66,218.68,217.26,217.71,58244.0,218.66,218.68,217.26,217.71,58244.0
2021-04-27 10:20:00,217.54,218.13,217.1,218.05,43052.0,217.54,218.13,217.1,218.05,43052.0
2021-04-27 10:25:00,217.95,218.21,217.73,218.0,40427.0,217.95,218.21,217.73,218.0,40427.0
2021-04-27 10:30:00,217.99,218.07,217.56,217.72,31311.0,217.99,218.07,217.56,217.72,31311.0
2021-04-27 10:35:00,217.77,217.9,216.46,216.64,84416.0,217.77,217.9,216.46,216.64,84416.0
2021-04-27 10:40:00,216.5,217.35,216.44,217.15,46756.0,216.5,217.35,216.44,217.15,46756.0
2021-04-27 10:45:00,217.14,217.43,216.92,217.2,37091.0,217.14,217.43,216.92,217.2,37091.0
2021-04-27 10:50:00,217.2,217.6,216.95,217.55,30327.0,217.2,217.6,216.95,217.55,30327.0
2021-04-27 10:55:00,217.54,218.37,217.48,218.22,63244.0,217.54,218.37,217.48,218.22,63244.0
2021-04-27 11:00:00,218.23,218.64,218.17,218.53,33770.0,218.23,218.64,218.17,218.53,33770.0
2021-04-27 11:05:00,218.42,218.47,218.15,218.26,30323.0,218.42,218.47,218.15,218.26,30323.0
2021-04-27 11:10:00,218.25,218.75,218.1,218.63,34881.0,218.25,218.75,218.1,218.63,34881.0
2021-04-27 11:15:00,218.64,218.66,218.12,218.33,27954.0,218.64,218.66,218.12,218.33,27954.0
2021-04-27 11:20:00,218.24,218.28,217.75,218.1,21913.0,218.24,218.28,217.75,218.1,21913.0
2021-04-27 11:25:00,218.14,218.18,217.9,218.01,42395.0,218.14,218.18,217.9,218.01,42395.0
2021-04-27 11:30:00,218.1,218.23,217.99,218.06,20608.0,218.1,218.23,217.99,218.06,20608.0
2021-04-27 11:35:00,218.19,218.19,217.9,217.99,12140.0,218.19,218.19,217.9,217.99,12140.0
2021-04-27 11:40:00,218.15,218.17,217.94,218.0,9770.0,218.15,218.17,217.94,218.0,9770.0
2021-04-27 11:45:00,218.0,218.12,217.83,217.95,16194.0,218.0,218.12,217.83,217.95,16194.0
2021-04-27 11:50:00,217.96,218.17,217.83,218.15,15539.0,217.96,218.17,217.83,218.15,15539.0
2021-04-27 11:55:00,218.08,218.34,218.06,218.25,21032.0,218.08,218.34,218.06,218.25,21032.0
2021-04-27 12:00:00,218.22,218.97,218.14,218.85,31753.0,218.22,218.97,218.14,218.85,31753.0
2021-04-27 12:05:00,218.9,219.17,218.21,218.29,32731.0,218.9,219.17,218.21,218.29,32731.0
2021-04-27 12:10:00,218.3,218.33,217.55,217.76,27795.0,218.3,218.33,217.55,217.76,27795.0
2021-04-27 12:15:00,217.67,217.72,217.25,217.26,46504.0,217.67,217.72,217.25,217.26,46504.0
2021-04-27 12:20:00,217.31,217.42,216.94,217.42,23256.0,217.31,217.42,216.94,217.42,23256.0
2021-04-27 12:25:00,217.51,217.64,217.34,217.35,18361.0,217.51,217.64,217.34,217.35,18361.0
2021-04-27 12:30:00,217.33,217.57,217.25,217.47,16118.0,217.33,217.57,217.25,217.47,16118.0
2021-04-27 12:35:00,217.47,217.66,217.4,217.5,15314.0,217.47,217.66,217.4,217.5,15314.0
2021-04-27 12:40:00,217.47,217.89,217.47,217.73,16585.0,217.47,217.89,217.47,217.73,16585.0
2021-04-27 12:45:00,217.68,217.69,217.5,217.62,14630.0,217.68,217.69,217.5,217.62,14630.0
2021-04-27 12:50:00,217.66,217.72,217.5,217.55,14705.0,217.66,217.72,217.5,217.55,14705.0
2021-04-27 12:55:00,217.5,217.7,217.33,217.38,22765.0,217.5,217.7,217.33,217.38,22765.0
2021-04-27 13:00:00,217.36,217.66,217.27,217.55,40318.0,217.36,217.66,217.27,217.55,40318.0
2021-04-27 13:05:00,217.59,217.64,217.34,217.4,23038.0,217.59,217.64,217.34,217.4,23038.0
2021-04-27 13:10:00,217.38,217.5,217.32,217.4,19577.0,217.38,217.5,217.32,217.4,19577.0
2021-04-27 13:15:00,217.4,217.5,217.36,217.45,43603.0,217.4,217.5,217.36,217.45,43603.0
2021-04-27 13:20:00,217.38,217.5,217.34,217.43,20255.0,217.38,217.5,217.34,217.43,20255.0
2021-04-27 13:25:00,217.4,217.77,217.39,217.55,30075.0,217.4,217.77,217.39,217.55,30075.0
2021-04-27 13:30:00,217.57,217.78,217.49,217.69,15882.0,217.57,217.78,217.49,217.69,15882.0
2021-04-27 13:35:00,217.75,217.86,217.24,217.29,32483.0,217.75,217.86,217.24,217.29,32483.0
2021-04-27 13:40:00,217.29,217.38,217.03,217.25,28063.0,217.29,217.38,217.03,217.25,28063.0
2021-04-27 13:45:00,217.28,217.66,217.27,217.49,15994.0,217.28,217.66,217.27,217.49,15994.0
2021-04-27 13:50:00,217.53,217.55,217.28,217.46,10038.0,217.53,217.55,217.28,217.46,10038.0
2021-04-27 13:55:00,217.52,217.55,217.14,217.22,14740.0,217.52,217.55,217.14,217.22,14740.0
2021-04-27 14:00:00,217.24,217.28,217.08,217.1,12858.0,217.24,217.28,217.08,217.1,12858.0
2021-04-27 14:05:00,217.09,217.21,217.02,217.1,14361.0,217.09,217.21,217.02,217.1,14361.0
2021-04-27 14:10:00,217.09,217.33,217.06,217.13,11316.0,217.09,217.33,217.06,217.13,11316.0
2021-04-27 14:15:00,217.14,217.14,216.85,216.9,42369.0,217.14,217.14,216.85,216.9,42369.0
2021-04-27 14:20:00,216.86,216.86,216.5,216.72,33133.0,216.86,216.86,216.5,216.72,33133.0
2021-04-27 14:25:00,216.67,216.89,216.66,216.89,11188.0,216.67,216.89,216.66,216.89,11188.0
2021-04-27 14:30:00,216.85,216.9,216.62,216.78,12188.0,216.85,216.9,216.62,216.78,12188.0
2021-04-27 14:35:00,216.71,216.92,216.68,216.85,8648.0,216.71,216.92,216.68,216.85,8648.0
2021-04-27 14:40:00,216.87,217.2,216.87,217.05,13689.0,216.87,217.2,216.87,217.05,13689.0
2021-04-27 14:45:00,217.08,217.15,216.86,216.91,11245.0,217.08,217.15,216.86,216.91,11245.0
2021-04-27 14:50:00,216.89,216.99,216.71,216.82,17956.0,216.89,216.99,216.71,216.82,17956.0
2021-04-27 14:55:00,216.73,216.97,216.5,216.52,12362.0,216.73,216.97,216.5,216.52,12362.0
2021-04-27 15:00:00,216.5,217.17,216.47,217.17,22243.0,216.5,217.17,216.47,217.17,22243.0
2021-04-27 15:05:00,217.12,217.2,216.9,216.91,20578.0,217.12,217.2,216.9,216.91,20578.0
2021-04-27 15:10:00,216.92,217.18,216.91,217.0,14367.0,216.92,217.18,216.91,217.0,14367.0
2021-04-27 15:15:00,217.01,217.07,216.63,216.64,16429.0,217.01,217.07,216.63,216.64,16429.0
2021-04-27 15:20:00,216.64,216.78,216.58,216.69,15337.0,216.64,216.78,216.58,216.69,15337.0
2021-04-27 15:25:00,216.74,216.77,216.31,216.32,34407.0,216.74,216.77,216.31,216.32,34407.0
2021-04-27 15:30:00,216.31,216.72,216.27,216.58,45910.0,216.31,216.72,216.27,216.58,45910.0
2021-04-27 15:35:00,216.58,216.71,216.45,216.71,20356.0,216.58,216.71,216.45,216.71,20356.0
2021-04-27 15:40:00,216.7,217.22,216.69,216.83,34716.0,216.7,217.22,216.69,216.83,34716.0
2021-04-27 15:45:00,216.84,216.89,216.58,216.87,48680.0,216.84,216.89,216.58,216.87,48680.0
2021-04-27 15:50:00,216.87,217.15,216.07,216.13,103278.0,216.87,217.15,216.07,216.13,103278.0
2021-04-27 15:55:00,216.08,216.44,215.92,216.34,209421.0,216.08,216.44,215.92,216.34,209421.0
2021-04-28 09:30:00,216.5,216.75,215.14,216.18,149864.0,216.5,216.75,215.14,216.18,149864.0
2021-04-28 09:35:00,215.98,218.71,215.98,218.46,106396.0,215.98,218.71,215.98,218.46,106396.0
2021-04-28 09:40:00,218.36,218.7,217.8,218.0,62123.0,218.36,218.7,217.8,218.0,62123.0
2021-04-28 09:45:00,218.09,219.56,217.6,218.7,119516.0,218.09,219.56,217.6,218.7,119516.0
2021-04-28 09:50:00,218.71,219.34,218.52,219.05,73645.0,218.71,219.34,218.52,219.05,73645.0
2021-04-28 09:55:00,219.03,219.1,218.08,218.76,97050.0,219.03,219.1,218.08,218.76,97050.0
2021-04-28 10:00:00,218.67,219.37,218.46,219.16,70346.0,218.67,219.37,218.46,219.16,70346.0
2021-04-28 10:05:00,219.07,219.2,218.22,218.35,66822.0,219.07,219.2,218.22,218.35,66822.0
2021-04-28 10:10:00,218.33,218.95,218.33,218.55,36833.0,218.33,218.95,218.33,218.55,36833.0
2021-04-28 10:15:00,218.68,219.15,218.47,218.85,35199.0,218.68,219.15,218.47,218.85,35199.0
2021-04-28 10:20:00,218.87,218.99,218.5,218.53,50309.0,218.87,218.99,218.5,218.53,50309.0
2021-04-28 10:25:00,218.48,219.12,218.34,218.42,47803.0,218.48,219.12,218.34,218.42,47803.0
2021-04-28 10:30:00,218.52,218.61,217.8,217.8,48332.0,218.52,218.61,217.8,217.8,48332.0
2021-04-28 10:35:00,217.59,217.71,217.09,217.33,37319.0,217.59,217.71,217.09,217.33,37319.0
2021-04-28 10:40:00,217.26,217.85,217.1,217.82,29124.0,217.26,217.85,217.1,217.82,29124.0
2021-04-28 10:45:00,217.81,217.94,217.1,217.35,25483.0,217.81,217.94,217.1,217.35,25483.0
2021-04-28 10:50:00,217.28,218.5,217.25,218.45,39112.0,217.28,218.5,217.25,218.45,39112.0
2021-04-28 10:55:00,218.5,218.56,217.92,218.34,22518.0,218.5,218.56,217.92,218.34,22518.0
2021-04-28 11:00:00,218.41,218.59,218.0,218.03,22126.0,218.41,218.59,218.0,218.03,22126.0
2021-04-28 11:05:00,217.97,218.06,217.66,217.83,16511.0,217.97,218.06,217.66,217.83,16511.0
2021-04-28 11:10:00,217.73,217.83,217.5,217.61,11779.0,217.73,217.83,217.5,217.61,11779.0
2021-04-28 11:15:00,217.5,217.54,216.91,217.03,25540.0,217.5,217.54,216.91,217.03,25540.0
2021-04-28 11:20:00,217.01,217.19,216.75,217.19,26113.0,217.01,217.19,216.75,217.19,26113.0
2021-04-28 11:25:00,217.25,217.27,216.84,217.1,12927.0,217.25,217.27,216.84,217.1,12927.0
2021-04-28 11:30:00,217.19,217.31,217.07,217.29,12327.0,217.19,217.31,217.07,217.29,12327.0
2021-04-28 11:35:00,217.21,217.55,217.21,217.33,16502.0,217.21,217.55,217.21,217.33,16502.0
2021-04-28 11:40:00,217.33,217.37,217.14,217.25,34763.0,217.33,217.37,217.14,217.25,34763.0
2021-04-28 11:45:00,217.25,217.42,217.03,217.15,17644.0,217.25,217.42,217.03,217.15,17644.0
2021-04-28 11:50:00,217.18,217.22,216.86,217.2,12705.0,217.18,217.22,216.86,217.2,12705.0
2021-04-28 11:55:00,217.2,217.26,216.99,217.25,11199.0,217.2,217.26,216.99,217.25,11199.0
2021-04-28 12:00:00,217.19,217.54,217.02,217.47,9337.0,217.19,217.54,217.02,217.47,9337.0
2021-04-28 12:05:00,217.5,217.5,217.25,217.38,10541.0,217.5,217.5,217.25,217.38,10541.0
2021-04-28 12:10:00,217.36,217.43,217.23,217.27,10521.0,217.36,217.43,217.23,217.27,10521.0
2021-04-28 12:15:00,217.28,217.35,217.0,217.08,10937.0,217.28,217.35,217.0,217.08,10937.0
2021-04-28 12:20:00,217.18,217.48,217.09,217.4,9884.0,217.18,217.48,217.09,217.4,9884.0
2021-04-28 12:25:00,217.42,217.9,217.28,217.83,11197.0,217.42,217.9,217.28,217.83,11197.0
2021-04-28 12:30:00,217.82,217.87,217.51,217.63,16317.0,217.82,217.87,217.51,217.63,16317.0
2021-04-28 12:35:00,217.63,217.99,217.63,217.84,15376.0,217.63,217.99,217.63,217.84,15376.0
2021-04-28 12:40:00,217.83,217.94,217.69,217.9,12359.0,217.83,217.94,217.69,217.9,12359.0
2021-04-28 12:45:00,217.86,218.27,217.86,218.2,14256.0,217.86,218.27,217.86,218.2,14256.0
2021-04-28 12:50:00,218.21,218.58,218.21,218.53,24355.0,218.21,218.58,218.21,218.53,24355.0
2021-04-28 12:55:00,218.49,218.64,218.41,218.59,14107.0,218.49,218.64,218.41,218.59,14107.0
2021-04-28 13:00:00,218.54,218.7,218.46,218.46,18017.0,218.54,218.7,218.46,218.46,18017.0
2021-04-28 13:05:00,218.4,218.57,218.1,218.11,12175.0,218.4,218.57,218.1,218.11,12175.0
2021-04-28 13:10:00,218.2,218.28,218.03,218.04,8088.0,218.2,218.28,218.03,218.04,8088.0
2021-04-28 13:15:00,218.09,218.14,217.74,217.87,13491.0,218.09,218.14,217.74,217.87,13491.0
2021-04-28 13:20:00,217.92,217.92,217.59,217.71,12451.0,217.92,217.92,217.59,217.71,12451.0
2021-04-28 13:25:00,217.68,217.95,217.48,217.83,13603.0,217.68,217.95,217.48,217.83,13603.0
2021-04-28 13:30:00,217.88,217.88,217.25,217.25,14530.0,217.88,217.88,217.25,217.25,14530.0
2021-04-28 13:35:00,217.28,217.52,217.24,217.41,5901.0,217.28,217.52,217.24,217.41,5901.0
2021-04-28 13:40:00,217.38,217.5,217.3,217.33,10033.0,217.38,217.5,217.3,217.33,10033.0
2021-04-28 13:45:00,217.33,217.82,217.29,217.7,15878.0,217.33,217.82,217.29,217.7,15878.0
2021-04-28 13:50:00,217.73,217.75,217.15,217.15,15490.0,217.73,217.75,217.15,217.15,15490.0
2021-04-28 13:55:00,217.15,217.6,217.13,217.6,6270.0,217.15,217.6,217.13,217.6,6270.0
2021-04-28 14:00:00,217.51,218.34,217.0,217.67,29870.0,217.51,218.34,217.0,217.67,29870.0
2021-04-28 14:05:00,217.64,217.95,217.44,217.7,13340.0,217.64,217.95,217.44,217.7,13340.0
2021-04-28 14:10:00,217.67,217.88,217.6,217.85,5805.0,217.67,217.88,217.6,217.85,5805.0
2021-04-28 14:15:00,217.88,217.94,217.29,217.5,10051.0,217.88,217.94,217.29,217.5,10051.0
2021-04-28 14:20:00,217.61,217.82,217.58,217.8,4113.0,217.61,217.82,217.58,217.8,4113.0
2021-04-28 14:25:00,217.86,217.96,217.79,217.8,13808.0,217.86,217.96,217.79,217.8,13808.0
2021-04-28 14:30:00,217.8,217.87,217.27,217.34,12501.0,217.8,217.87,217.27,217.34,12501.0
2021-04-28 14:35:00,217.46,218.12,217.46,218.08,32513.0,217.46,218.12,217.46,218.08,32513.0
2021-04-28 14:40:00,218.08,218.45,218.02,218.4,22337.0,218.08,218.45,218.02,218.4,22337.0
2021-04-28 14:45:00,218.4,218.76,218.01,218.07,70147.0,218.4,218.76,218.01,218.07,70147.0
2021-04-28 14:50:00,218.17,218.47,218.1,218.35,34449.0,218.17,218.47,218.1,218.35,34449.0
2021-04-28 14:55:00,218.38,218.53,218.19,218.23,18858.0,218.38,218.53,218.19,218.23,18858.0
2021-04-28 15:00:00,218.31,218.6,217.81,218.09,21851.0,218.31,218.6,217.81,218.09,21851.0
2021-04-28 15:05:00,218.12,218.16,217.6,217.93,23399.0,218.12,218.16,217.6,217.93,23399.0
2021-04-28 15:10:00,217.95,218.05,216.61,217.28,22023.0,217.95,218.05,216.61,217.28,22023.0
2021-04-28 15:15:00,217.23,217.31,216.72,216.98,24276.0,217.23,217.31,216.72,216.98,24276.0
2021-04-28 15:20:00,216.8,217.33,216.71,216.73,36544.0,216.8,217.33,216.71,216.73,36544.0
2021-04-28 15:25:00,216.84,217.24,216.72,217.05,8608.0,216.84,217.24,216.72,217.05,8608.0
2021-04-28 15:30:00,216.97,217.03,216.36,216.52,33117.0,216.97,217.03,216.36,216.52,33117.0
2021-04-28 15:35:00,216.55,216.89,216.4,216.68,24545.0,216.55,216.89,216.4,216.68,24545.0
2021-04-28 15:40:00,216.75,216.83,216.33,216.58,33543.0,216.75,216.83,216.33,216.58,33543.0
2021-04-28 15:45:00,216.59,216.79,216.05,216.22,53477.0,216.59,216.79,216.05,216.22,53477.0
2021-04-28 15:50:00,216.24,216.24,215.67,215.93,91541.0,216.24,216.24,215.67,215.93,91541.0
2021-04-28 15:55:00,215.85,215.94,215.53,215.88,174533.0,215.85,215.94,215.53,215.88,174533.0
2021-04-29 09:30:00,218.7,218.87,216.24,216.24,128955.0,218.7,218.87,216.24,216.24,128955.0
2021-04-29 09:35:00,216.28,216.9,215.19,215.52,126062.0,216.28,216.9,215.19,215.52,126062.0
2021-04-29 09:40:00,215.63,216.25,215.39,215.87,51613.0,215.63,216.25,215.39,215.87,51613.0
2021-04-29 09:45:00,216.0,216.06,215.1,215.16,76027.0,216.0,216.06,215.1,215.16,76027.0
2021-04-29 09:50:00,215.11,215.26,214.2,214.2,112042.0,215.11,215.26,214.2,214.2,112042.0
2021-04-29 09:55:00,214.12,214.48,213.35,213.99,102930.0,214.12,214.48,213.35,213.99,102930.0
2021-04-29 10:00:00,213.93,213.94,212.9,213.42,63894.0,213.93,213.94,212.9,213.42,63894.0
2021-04-29 10:05:00,213.48,213.94,213.1,213.31,67118.0,213.48,213.94,213.1,213.31,67118.0
2021-04-29 10:10:00,213.31,214.33,212.96,213.49,58256.0,213.31,214.33,212.96,213.49,58256.0
2021-04-29 10:15:00,213.48,213.99,212.95,213.03,58110.0,213.48,213.99,212.95,213.03,58110.0
2021-04-29 10:20:00,212.95,213.71,212.61,213.63,51693.0,212.95,213.71,212.61,213.63,51693.0
2021-04-29 10:25:00,213.6,213.65,212.9,212.99,38558.0,213.6,213.65,212.9,212.99,38558.0
2021-04-29 10:30:00,212.95,212.95,212.0,212.06,113240.0,212.95,212.95,212.0,212.06,113240.0
2021-04-29 10:35:00,212.02,212.02,211.35,211.52,123537.0,212.02,212.02,211.35,211.52,123537.0
2021-04-29 10:40:00,211.53,212.88,211.47,212.88,55449.0,211.53,212.88,211.47,212.88,55449.0
2021-04-29 10:45:00,212.78,212.79,212.03,212.22,33294.0,212.78,212.79,212.03,212.22,33294.0
2021-04-29 10:50:00,212.16,213.38,212.02,213.12,66526.0,212.16,213.38,212.02,213.12,66526.0
2021-04-29 10:55:00,213.02,213.66,212.92,213.52,64293.0,213.02,213.66,212.92,213.52,64293.0
2021-04-29 11:00:00,213.5,213.54,212.9,213.24,42711.0,213.5,213.54,212.9,213.24,42711.0
2021-04-29 11:05:00,213.32,213.48,213.01,213.28,25771.0,213.32,213.48,213.01,213.28,25771.0
2021-04-29 11:10:00,213.32,213.55,213.04,213.07,26040.0,213.32,213.55,213.04,213.07,26040.0
2021-04-29 11:15:00,213.07,213.18,212.67,213.08,22793.0,213.07,213.18,212.67,213.08,22793.0
2021-04-29 11:20:00,213.16,213.29,212.76,212.81,27594.0,213.16,213.29,212.76,212.81,27594.0
2021-04-29 11:25:00,212.79,213.01,212.29,212.65,23834.0,212.79,213.01,212.29,212.65,23834.0
2021-04-29 11:30:00,212.81,212.98,212.3,212.41,31170.0,212.81,212.98,212.3,212.41,31170.0
2021-04-29 11:35:00,212.4,212.8,212.2,212.48,36893.0,212.4,212.8,212.2,212.48,36893.0
2021-04-29 11:40:00,212.6,213.03,212.53,212.78,15645.0,212.6,213.03,212.53,212.78,15645.0
2021-04-29 11:45:00,212.73,213.14,212.73,213.02,23352.0,212.73,213.14,212.73,213.02,23352.0
2021-04-29 11:50:00,212.97,213.14,212.79,212.92,12260.0,212.97,213.14,212.79,212.92,12260.0
2021-04-29 11:55:00,212.81,212.85,211.8,211.95,33650.0,212.81,212.85,211.8,211.95,33650.0
2021-04-29 12:00:00,211.91,212.04,211.4,211.74,50147.0,211.91,212.04,211.4,211.74,50147.0
2021-04-29 12:05:00,211.8,211.94,210.95,211.27,77508.0,211.8,211.94,210.95,211.27,77508.0
2021-04-29 12:10:00,211.27,211.31,210.95,211.05,53562.0,211.27,211.31,210.95,211.05,53562.0
2021-04-29 12:15:00,211.03,211.25,210.76,211.14,78880.0,211.03,211.25,210.76,211.14,78880.0
2021-04-29 12:20:00,211.17,211.33,210.95,210.98,37852.0,211.17,211.33,210.95,210.98,37852.0
2021-04-29 12:25:00,210.95,211.3,210.77,211.11,47244.0,210.95,211.3,210.77,211.11,47244.0
2021-04-29 12:30:00,211.04,211.62,210.91,211.31,38263.0,211.04,211.62,210.91,211.31,38263.0
2021-04-29 12:35:00,211.25,211.42,211.1,211.24,21129.0,211.25,211.42,211.1,211.24,21129.0
2021-04-29 12:40:00,211.2,211.43,211.09,211.18,19042.0,211.2,211.43,211.09,211.18,19042.0
2021-04-29 12:45:00,211.3,211.3,210.92,211.0,24863.0,211.3,211.3,210.92,211.0,24863.0
2021-04-29 12:50:00,210.96,211.28,210.95,211.19,50967.0,210.96,211.28,210.95,211.19,50967.0
2021-04-29 12:55:00,211.2,212.0,210.95,211.85,99593.0,211.2,212.0,210.95,211.85,99593.0
2021-04-29 13:00:00,211.84,212.04,211.51,211.51,107198.0,211.84,212.04,211.51,211.51,107198.0
2021-04-29 13:05:00,211.52,211.58,211.09,211.09,12793.0,211.52,211.58,211.09,211.09,12793.0
2021-04-29 13:10:00,211.1,211.46,211.04,211.22,20484.0,211.1,211.46,211.04,211.22,20484.0
2021-04-29 13:15:00,211.16,211.17,210.82,211.03,19817.0,211.16,211.17,210.82,211.03,19817.0
2021-04-29 13:20:00,211.04,211.04,210.86,210.91,34608.0,211.04,211.04,210.86,210.91,34608.0
2021-04-29 13:25:00,210.95,211.31,210.72,211.25,61554.0,210.95,211.31,210.72,211.25,61554.0
2021-04-29 13:30:00,211.26,211.59,211.02,211.34,42072.0,211.26,211.59,211.02,211.34,42072.0
2021-04-29 13:35:00,211.31,211.69,211.22,211.37,28413.0,211.31,211.69,211.22,211.37,28413.0
2021-04-29 13:40:00,211.22,211.48,211.0,211.36,22001.0,211.22,211.48,211.0,211.36,22001.0
2021-04-29 13:45:00,211.42,211.57,211.19,211.19,10560.0,211.42,211.57,211.19,211.19,10560.0
2021-04-29 13:50:00,211.17,211.4,211.0,211.09,30520.0,211.17,211.4,211.0,211.09,30520.0
2021-04-29 13:55:00,211.09,211.42,211.09,211.28,15985.0,211.09,211.42,211.09,211.28,15985.0
2021-04-29 14:00:00,211.35,211.4,211.04,211.17,10902.0,211.35,211.4,211.04,211.17,10902.0
2021-04-29 14:05:00,211.15,211.82,211.14,211.81,22688.0,211.15,211.82,211.14,211.81,22688.0
2021-04-29 14:10:00,211.69,212.31,211.55,212.26,36539.0,211.69,212.31,211.55,212.26,36539.0
2021-04-29 14:15:00,212.23,212.35,211.9,212.33,20802.0,212.23,212.35,211.9,212.33,20802.0
2021-04-29 14:20:00,212.35,212.8,212.3,212.72,42926.0,212.35,212.8,212.3,212.72,42926.0
2021-04-29 14:25:00,212.74,212.75,212.48,212.64,25844.0,212.74,212.75,212.48,212.64,25844.0
2021-04-29 14:30:00,212.68,213.16,212.68,213.0,34153.0,212.68,213.16,212.68,213.0,34153.0
2021-04-29 14:35:00,213.0,213.5,213.0,213.3,30609.0,213.0,213.5,213.0,213.3,30609.0
2021-04-29 14:40:00,213.34,213.63,213.24,213.57,26609.0,213.34,213.63,213.24,213.57,26609.0
2021-04-29 14:45:00,213.56,213.75,213.07,213.15,26964.0,213.56,213.75,213.07,213.15,26964.0
2021-04-29 14:50:00,213.16,213.22,212.96,213.17,33301.0,213.16,213.22,212.96,213.17,33301.0
2021-04-29 14:55:00,213.15,213.25,212.76,213.02,36154.0,213.15,213.25,212.76,213.02,36154.0
2021-04-29 15:00:00,213.03,213.35,212.85,213.24,26401.0,213.03,213.35,212.85,213.24,26401.0
2021-04-29 15:05:00,213.16,213.25,212.78,212.78,25974.0,213.16,213.25,212.78,212.78,25974.0
2021-04-29 15:10:00,212.76,213.01,212.56,212.65,65468.0,212.76,213.01,212.56,212.65,65468.0
2021-04-29 15:15:00,212.61,212.91,212.55,212.83,26231.0,212.61,212.91,212.55,212.83,26231.0
2021-04-29 15:20:00,212.85,212.9,212.51,212.64,20005.0,212.85,212.9,212.51,212.64,20005.0
2021-04-29 15:25:00,212.64,212.79,212.6,212.71,21802.0,212.64,212.79,212.6,212.71,21802.0
2021-04-29 15:30:00,212.73,212.97,212.68,212.97,21810.0,212.73,212.97,212.68,212.97,21810.0
2021-04-29 15:35:00,212.82,213.2,212.8,212.95,29497.0,212.82,213.2,212.8,212.95,29497.0
2021-04-29 15:40:00,212.94,213.02,212.83,212.99,24852.0,212.94,213.02,212.83,212.99,24852.0
2021-04-29 15:45:00,212.99,213.05,212.79,212.85,86324.0,212.99,213.05,212.79,212.85,86324.0
2021-04-29 15:50:00,212.8,212.86,211.75,212.1,159075.0,212.8,212.86,211.75,212.1,159075.0
2021-04-29 15:55:00,212.13,212.35,211.94,212.21,190965.0,212.13,212.35,211.94,212.21,190965.0
2021-04-30 09:30:00,210.62,211.9,209.66,210.07,147767.0,210.62,211.9,209.66,210.07,147767.0
2021-04-30 09:35:00,210.01,211.56,209.68,211.06,59714.0,210.01,211.56,209.68,211.06,59714.0
2021-04-30 09:40:00,211.01,211.6,210.46,210.97,36195.0,211.01,211.6,210.46,210.97,36195.0
2021-04-30 09:45:00,211.04,212.6,211.04,212.13,82273.0,211.04,212.6,211.04,212.13,82273.0
2021-04-30 09:50:00,212.13,212.44,211.37,211.95,48828.0,212.13,212.44,211.37,211.95,48828.0
2021-04-30 09:55:00,212.04,212.56,211.92,212.2,23322.0,212.04,212.56,211.92,212.2,23322.0
2021-04-30 10:00:00,212.17,212.57,211.73,212.0,46577.0,212.17,212.57,211.73,212.0,46577.0
2021-04-30 10:05:00,212.01,213.65,211.59,213.61,80949.0,212.01,213.65,211.59,213.61,80949.0
2021-04-30 10:10:00,213.58,213.99,213.42,213.52,49536.0,213.58,213.99,213.42,213.52,49536.0
2021-04-30 10:15:00,213.58,214.12,213.29,213.49,49450.0,213.58,214.12,213.29,213.49,49450.0
2021-04-30 10:20:00,213.61,214.2,213.23,214.14,38775.0,213.61,214.2,213.23,214.14,38775.0
2021-04-30 10:25:00,214.1,214.27,213.66,213.76,19174.0,214.1,214.27,213.66,213.76,19174.0
2021-04-30 10:30:00,213.82,214.42,213.79,214.03,36784.0,213.82,214.42,213.79,214.03,36784.0
2021-04-30 10:35:00,213.95,214.03,213.0,213.1,39139.0,213.95,214.03,213.0,213.1,39139.0
2021-04-30 10:40:00,213.09,213.22,212.41,213.14,55924.0,213.09,213.22,212.41,213.14,55924.0
2021-04-30 10:45:00,212.91,213.1,212.39,212.62,32055.0,212.91,213.1,212.39,212.62,32055.0
2021-04-30 10:50:00,212.49,212.62,211.85,211.85,27436.0,212.49,212.62,211.85,211.85,27436.0
2021-04-30 10:55:00,211.89,212.22,211.45,211.48,33928.0,211.89,212.22,211.45,211.48,33928.0
2021-04-30 11:00:00,211.5,211.81,211.14,211.34,52679.0,211.5,211.81,211.14,211.34,52679.0
2021-04-30 11:05:00,211.3,211.39,210.58,210.84,37936.0,211.3,211.39,210.58,210.84,37936.0
2021-04-30 11:10:00,210.85,211.5,210.85,211.04,23407.0,210.85,211.5,210.85,211.04,23407.0
2021-04-30 11:15:00,211.04,211.1,210.51,210.66,32130.0,211.04,211.1,210.51,210.66,32130.0
2021-04-30 11:20:00,210.62,210.7,210.23,210.53,27584.0,210.62,210.7,210.23,210.53,27584.0
2021-04-30 11:25:00,210.63,210.82,210.35,210.52,18583.0,210.63,210.82,210.35,210.52,18583.0
2021-04-30 11:30:00,210.47,211.11,210.4,211.1,25987.0,210.47,211.11,210.4,211.1,25987.0
2021-04-30 11:35:00,211.1,211.77,210.95,211.5,62663.0,211.1,211.77,210.95,211.5,62663.0
2021-04-30 11:40:00,211.54,211.84,211.48,211.63,24048.0,211.54,211.84,211.48,211.63,24048.0
2021-04-30 11:45:00,211.51,211.64,211.36,211.38,13976.0,211.51,211.64,211.36,211.38,13976.0
2021-04-30 11:50:00,211.37,211.68,211.21,211.68,10767.0,211.37,211.68,211.21,211.68,10767.0
2021-04-30 11:55:00,211.74,211.78,211.41,211.43,17013.0,211.74,211.78,211.41,211.43,17013.0
2021-04-30 12:00:00,211.4,211.68,211.36,211.56,11496.0,211.4,211.68,211.36,211.56,11496.0
2021-04-30 12:05:00,211.57,211.76,211.31,211.4,7999.0,211.57,211.76,211.31,211.4,7999.0
2021-04-30 12:10:00,211.46,211.64,211.31,211.52,7366.0,211.46,211.64,211.31,211.52,7366.0
2021-04-30 12:15:00,211.51,211.73,211.43,211.73,9505.0,211.51,211.73,211.43,211.73,9505.0
2021-04-30 12:20:00,211.63,211.75,211.39,211.44,10796.0,211.63,211.75,211.39,211.44,10796.0
2021-04-30 12:25:00,211.48,211.69,211.38,211.49,11387.0,211.48,211.69,211.38,211.49,11387.0
2021-04-30 12:30:00,211.49,211.61,211.26,211.51,15963.0,211.49,211.61,211.26,211.51,15963.0
2021-04-30 12:35:00,211.38,211.43,210.72,210.95,35886.0,211.38,211.43,210.72,210.95,35886.0
2021-04-30 12:40:00,210.89,211.27,210.82,211.12,13022.0,210.89,211.27,210.82,211.12,13022.0
2021-04-30 12:45:00,211.23,212.0,211.23,211.92,27150.0,211.23,212.0,211.23,211.92,27150.0
2021-04-30 12:50:00,211.98,212.11,211.68,211.78,12834.0,211.98,212.11,211.68,211.78,12834.0
2021-04-30 12:55:00,211.8,211.87,211.61,211.86,9442.0,211.8,211.87,211.61,211.86,9442.0
2021-04-30 13:00:00,211.73,211.95,211.55,211.95,5473.0,211.73,211.95,211.55,211.95,5473.0
2021-04-30 13:05:00,211.93,212.2,211.78,212.16,16960.0,211.93,212.2,211.78,212.16,16960.0
2021-04-30 13:10:00,212.16,212.27,211.93,212.14,17219.0,212.16,212.27,211.93,212.14,17219.0
2021-04-30 13:15:00,212.15,212.18,211.66,211.79,12756.0,212.15,212.18,211.66,211.79,12756.0
2021-04-30 13:20:00,211.67,211.81,211.56,211.79,7800.0,211.67,211.81,211.56,211.79,7800.0
2021-04-30 13:25:00,211.74,212.11,211.39,212.04,25561.0,211.74,212.11,211.39,212.04,25561.0
2021-04-30 13:30:00,212.02,212.1,211.88,211.9,13736.0,212.02,212.1,211.88,211.9,13736.0
2021-04-30 13:35:00,211.93,212.01,211.38,211.5,17565.0,211.93,212.01,211.38,211.5,17565.0
2021-04-30 13:40:00,211.51,211.55,210.9,210.9,14138.0,211.51,211.55,210.9,210.9,14138.0
2021-04-30 13:45:00,210.9,210.98,210.53,210.54,16360.0,210.9,210.98,210.53,210.54,16360.0
2021-04-30 13:50:00,210.61,210.71,210.28,210.44,20249.0,210.61,210.71,210.28,210.44,20249.0
2021-04-30 13:55:00,210.41,211.08,210.35,211.08,41507.0,210.41,211.08,210.35,211.08,41507.0
2021-04-30 14:00:00,210.96,211.19,210.89,210.91,20980.0,210.96,211.19,210.89,210.91,20980.0
2021-04-30 14:05:00,211.05,211.13,210.9,211.01,12987.0,211.05,211.13,210.9,211.01,12987.0
2021-04-30 14:10:00,211.05,211.34,210.94,211.25,12699.0,211.05,211.34,210.94,211.25,12699.0
2021-04-30 14:15:00,211.12,211.2,210.91,211.05,7595.0,211.12,211.2,210.91,211.05,7595.0
2021-04-30 14:20:00,211.01,211.3,210.92,211.0,12577.0,211.01,211.3,210.92,211.0,12577.0
2021-04-30 14:25:00,211.03,211.64,210.97,211.55,12578.0,211.03,211.64,210.97,211.55,12578.0
2021-04-30 14:30:00,211.58,211.72,211.36,211.66,13038.0,211.58,211.72,211.36,211.66,13038.0
2021-04-30 14:35:00,211.66,211.66,211.33,211.33,7432.0,211.66,211.66,211.33,211.33,7432.0
2021-04-30 14:40:00,211.33,211.69,211.26,211.65,10655.0,211.33,211.69,211.26,211.65,10655.0
2021-04-30 14:45:00,211.62,211.62,211.33,211.38,13761.0,211.62,211.62,211.33,211.38,13761.0
2021-04-30 14:50:00,211.33,211.47,211.18,211.18,16878.0,211.33,211.47,211.18,211.18,16878.0
2021-04-30 14:55:00,211.19,211.59,211.17,211.48,74532.0,211.19,211.59,211.17,211.48,74532.0
2021-04-30 15:00:00,211.5,211.61,211.03,211.09,65361.0,211.5,211.61,211.03,211.09,65361.0
2021-04-30 15:05:00,211.1,211.29,210.97,211.18,14164.0,211.1,211.29,210.97,211.18,14164.0
2021-04-30 15:10:00,211.09,211.25,210.86,210.9,20262.0,211.09,211.25,210.86,210.9,20262.0
2021-04-30 15:15:00,210.87,210.94,210.55,210.66,18899.0,210.87,210.94,210.55,210.66,18899.0
2021-04-30 15:20:00,210.72,211.26,210.67,211.08,39644.0,210.72,211.26,210.67,211.08,39644.0
2021-04-30 15:25:00,211.15,211.27,211.02,211.25,18553.0,211.15,211.27,211.02,211.25,18553.0
2021-04-30 15:30:00,211.24,211.43,211.14,211.42,32671.0,211.24,211.43,211.14,211.42,32671.0
2021-04-30 15:35:00,211.44,211.5,211.24,211.44,27029.0,211.44,211.5,211.24,211.44,27029.0
2021-04-30 15:40:00,211.38,211.45,211.06,211.06,17058.0,211.38,211.45,211.06,211.06,17058.0
2021-04-30 15:45:00,211.06,211.13,210.76,211.05,33673.0,211.06,211.13,210.76,211.05,33673.0
2021-04-30 15:50:00,210.99,211.01,210.38,210.38,66960.0,210.99,211.01,210.38,210.38,66960.0
2021-04-30 15:55:00,210.39,210.61,210.06,210.36,185622.0,210.39,210.61,210.06,210.36,185622.0
2021-05-03 09:30:00,210.55,210.84,209.17,209.3,108813.0,210.55,210.84,209.17,209.3,108813.0
2021-05-03 09:35:00,209.3,210.01,208.8,209.89,59351.0,209.3,210.01,208.8,209.89,59351.0
2021-05-03 09:40:00,209.96,211.35,209.9,210.99,76387.0,209.96,211.35,209.9,210.99,76387.0
2021-05-03 09:45:00,210.99,211.18,209.61,210.08,40333.0,210.99,211.18,209.61,210.08,40333.0
2021-05-03 09:50:00,210.06,210.19,209.59,209.94,23909.0,210.06,210.19,209.59,209.94,23909.0
2021-05-03 09:55:00,209.86,210.24,209.77,209.86,20582.0,209.86,210.24,209.77,209.86,20582.0
2021-05-03 10:00:00,209.86,210.88,209.86,210.29,26509.0,209.86,210.88,209.86,210.29,26509.0
2021-05-03 10:05:00,210.37,210.96,210.27,210.96,33943.0,210.37,210.96,210.27,210.96,33943.0
2021-05-03 10:10:00,210.96,211.41,210.81,211.22,35102.0,210.96,211.41,210.81,211.22,35102.0
2021-05-03 10:15:00,211.28,211.47,210.56,211.2,31547.0,211.28,211.47,210.56,211.2,31547.0
2021-05-03 10:20:00,211.21,211.88,210.64,211.5,33062.0,211.21,211.88,210.64,211.5,33062.0
2021-05-03 10:25:00,211.57,211.9,211.4,211.8,25472.0,211.57,211.9,211.4,211.8,25472.0
2021-05-03 10:30:00,211.83,212.71,211.73,212.49,45667.0,211.83,212.71,211.73,212.49,45667.0
2021-05-03 10:35:00,212.47,212.55,211.15,211.46,41083.0,212.47,212.55,211.15,211.46,41083.0
2021-05-03 10:40:00,211.4,211.7,210.91,211.06,23087.0,211.4,211.7,210.91,211.06,23087.0
2021-05-03 10:45:00,211.06,211.3,210.34,210.53,25807.0,211.06,211.3,210.34,210.53,25807.0
2021-05-03 10:50:00,210.46,210.85,209.66,210.07,33967.0,210.46,210.85,209.66,210.07,33967.0
2021-05-03 10:55:00,210.08,210.31,209.89,209.95,25165.0,210.08,210.31,209.89,209.95,25165.0
2021-05-03 11:00:00,209.92,210.35,209.64,209.79,39498.0,209.92,210.35,209.64,209.79,39498.0
2021-05-03 11:05:00,209.82,209.98,209.5,209.54,44780.0,209.82,209.98,209.5,209.54,44780.0
2021-05-03 11:10:00,209.51,209.52,208.12,208.48,80015.0,209.51,209.52,208.12,208.48,80015.0
2021-05-03 11:15:00,208.52,208.73,208.05,208.45,39278.0,208.52,208.73,208.05,208.45,39278.0
2021-05-03 11:20:00,208.45,209.04,208.16,208.91,35836.0,208.45,209.04,208.16,208.91,35836.0
2021-05-03 11:25:00,208.92,209.0,208.03,208.12,26794.0,208.92,209.0,208.03,208.12,26794.0
2021-05-03 11:30:00,208.07,208.81,208.03,208.78,40451.0,208.07,208.81,208.03,208.78,40451.0
2021-05-03 11:35:00,208.77,209.15,208.64,209.04,22084.0,208.77,209.15,208.64,209.04,22084.0
2021-05-03 11:40:00,209.06,209.16,208.71,208.85,31781.0,209.06,209.16,208.71,208.85,31781.0
2021-05-03 11:45:00,208.92,208.92,208.45,208.56,20355.0,208.92,208.92,208.45,208.56,20355.0
2021-05-03 11:50:00,208.63,208.72,208.32,208.63,20526.0,208.63,208.72,208.32,208.63,20526.0
2021-05-03 11:55:00,208.6,209.15,208.55,209.08,12813.0,208.6,209.15,208.55,209.08,12813.0
2021-05-03 12:00:00,209.08,209.33,208.9,209.01,49653.0,209.08,209.33,208.9,209.01,49653.0
2021-05-03 12:05:00,209.01,209.22,208.91,209.11,11566.0,209.01,209.22,208.91,209.11,11566.0
2021-05-03 12:10:00,209.11,209.11,208.73,208.76,21870.0,209.11,209.11,208.73,208.76,21870.0
2021-05-03 12:15:00,208.76,208.76,208.5,208.5,12528.0,208.76,208.76,208.5,208.5,12528.0
2021-05-03 12:20:00,208.48,208.73,208.25,208.43,43954.0,208.48,208.73,208.25,208.43,43954.0
2021-05-03 12:25:00,208.42,208.49,208.31,208.36,23146.0,208.42,208.49,208.31,208.36,23146.0
2021-05-03 12:30:00,208.34,208.42,207.52,207.69,78545.0,208.34,208.42,207.52,207.69,78545.0
2021-05-03 12:35:00,207.72,207.75,207.03,207.19,77246.0,207.72,207.75,207.03,207.19,77246.0
2021-05-03 12:40:00,207.19,207.2,206.25,206.3,149670.0,207.19,207.2,206.25,206.3,149670.0
2021-05-03 12:45:00,206.29,206.85,206.03,206.45,110498.0,206.29,206.85,206.03,206.45,110498.0
2021-05-03 12:50:00,206.46,206.65,205.61,205.86,136245.0,206.46,206.65,205.61,205.86,136245.0
2021-05-03 12:55:00,205.86,205.86,205.46,205.71,71236.0,205.86,205.86,205.46,205.71,71236.0
2021-05-03 13:00:00,205.76,205.97,205.26,205.35,98407.0,205.76,205.97,205.26,205.35,98407.0
2021-05-03 13:05:00,205.35,205.47,204.88,205.04,103360.0,205.35,205.47,204.88,205.04,103360.0
2021-05-03 13:10:00,205.07,205.45,204.72,205.13,91633.0,205.07,205.45,204.72,205.13,91633.0
2021-05-03 13:15:00,205.16,205.54,205.07,205.17,38478.0,205.16,205.54,205.07,205.17,38478.0
2021-05-03 13:20:00,205.18,205.38,204.8,204.84,58406.0,205.18,205.38,204.8,204.84,58406.0
2021-05-03 13:25:00,204.81,205.09,204.62,204.71,45929.0,204.81,205.09,204.62,204.71,45929.0
2021-05-03 13:30:00,204.61,205.37,204.32,205.17,102997.0,204.61,205.37,204.32,205.17,102997.0
2021-05-03 13:35:00,205.26,205.79,205.26,205.7,32576.0,205.26,205.79,205.26,205.7,32576.0
2021-05-03 13:40:00,205.72,205.88,205.22,205.31,40236.0,205.72,205.88,205.22,205.31,40236.0
2021-05-03 13:45:00,205.31,205.4,205.1,205.1,29595.0,205.31,205.4,205.1,205.1,29595.0
2021-05-03 13:50:00,205.16,205.36,204.95,205.23,27091.0,205.16,205.36,204.95,205.23,27091.0
2021-05-03 13:55:00,205.24,205.68,205.04,205.6,37432.0,205.24,205.68,205.04,205.6,37432.0
2021-05-03 14:00:00,205.72,206.33,205.7,206.22,24085.0,205.72,206.33,205.7,206.22,24085.0
2021-05-03 14:05:00,206.2,206.37,206.11,206.25,21584.0,206.2,206.37,206.11,206.25,21584.0
2021-05-03 14:10:00,206.23,206.62,206.2,206.61,28283.0,206.23,206.62,206.2,206.61,28283.0
2021-05-03 14:15:00,206.61,206.84,206.41,206.66,44376.0,206.61,206.84,206.41,206.66,44376.0
2021-05-03 14:20:00,206.65,206.65,206.26,206.32,22143.0,206.65,206.65,206.26,206.32,22143.0
2021-05-03 14:25:00,206.37,206.58,206.32,206.47,15400.0,206.37,206.58,206.32,206.47,15400.0
2021-05-03 14:30:00,206.44,206.59,206.37,206.52,21981.0,206.44,206.59,206.37,206.52,21981.0
2021-05-03 14:35:00,206.53,206.56,206.03,206.03,23744.0,206.53,206.56,206.03,206.03,23744.0
2021-05-03 14:40:00,206.03,206.06,205.76,205.94,14839.0,206.03,206.06,205.76,205.94,14839.0
2021-05-03 14:45:00,205.96,206.17,205.95,206.06,16124.0,205.96,206.17,205.95,206.06,16124.0
2021-05-03 14:50:00,206.11,206.35,206.05,206.23,16738.0,206.11,206.35,206.05,206.23,16738.0
2021-05-03 14:55:00,206.24,206.24,205.87,206.06,22178.0,206.24,206.24,205.87,206.06,22178.0
2021-05-03 15:00:00,206.02,206.08,205.83,205.86,16850.0,206.02,206.08,205.83,205.86,16850.0
2021-05-03 15:05:00,205.89,206.03,205.57,206.02,23012.0,205.89,206.03,205.57,206.02,23012.0
2021-05-03 15:10:00,206.05,206.16,205.78,205.9,17579.0,206.05,206.16,205.78,205.9,17579.0
2021-05-03 15:15:00,205.84,205.97,205.62,205.95,26707.0,205.84,205.97,205.62,205.95,26707.0
2021-05-03 15:20:00,205.92,205.92,205.29,205.31,34722.0,205.92,205.92,205.29,205.31,34722.0
2021-05-03 15:25:00,205.29,205.39,205.04,205.07,47629.0,205.29,205.39,205.04,205.07,47629.0
2021-05-03 15:30:00,205.08,205.14,204.92,205.02,46897.0,205.08,205.14,204.92,205.02,46897.0
2021-05-03 15:35:00,205.03,205.4,204.97,205.37,47143.0,205.03,205.4,204.97,205.37,47143.0
2021-05-03 15:40:00,205.41,205.48,205.17,205.23,44068.0,205.41,205.48,205.17,205.23,44068.0
2021-05-03 15:45:00,205.24,205.3,205.0,205.2,65140.0,205.24,205.3,205.0,205.2,65140.0
2021-05-03 15:50:00,205.2,205.2,204.69,204.79,105942.0,205.2,205.2,204.69,204.79,105942.0
2021-05-03 15:55:00,204.83,205.34,204.73,204.85,173283.0,204.83,205.34,204.73,204.85,173283.0
2021-05-04 09:30:00,205.8,206.79,204.45,206.5,290276.0,205.8,206.79,204.45,206.5,290276.0
2021-05-04 09:35:00,206.5,207.75,206.05,207.09,156576.0,206.5,207.75,206.05,207.09,156576.0
2021-05-04 09:40:00,207.09,207.17,205.5,205.88,77969.0,207.09,207.17,205.5,205.88,77969.0
2021-05-04 09:45:00,205.92,205.92,204.53,204.7,82199.0,205.92,205.92,204.53,204.7,82199.0
2021-05-04 09:50:00,204.75,204.94,203.17,203.17,87909.0,204.75,204.94,203.17,203.17,87909.0
2021-05-04 09:55:00,203.22,203.66,202.52,203.1,98105.0,203.22,203.66,202.52,203.1,98105.0
2021-05-04 10:00:00,203.11,203.59,201.9,202.14,110658.0,203.11,203.59,201.9,202.14,110658.0
2021-05-04 10:05:00,202.06,203.5,201.86,203.42,108249.0,202.06,203.5,201.86,203.42,108249.0
2021-05-04 10:10:00,203.34,203.46,202.04,202.69,56526.0,203.34,203.46,202.04,202.69,56526.0
2021-05-04 10:15:00,202.72,202.82,201.19,202.37,102136.0,202.72,202.82,201.19,202.37,102136.0
2021-05-04 10:20:00,202.35,202.56,201.77,202.22,77084.0,202.35,202.56,201.77,202.22,77084.0
2021-05-04 10:25:00,202.16,203.04,201.93,202.65,81749.0,202.16,203.04,201.93,202.65,81749.0
2021-05-04 10:30:00,202.58,202.87,202.03,202.36,109012.0,202.58,202.87,202.03,202.36,109012.0
2021-05-04 10:35:00,202.34,202.56,202.1,202.45,62862.0,202.34,202.56,202.1,202.45,62862.0
2021-05-04 10:40:00,202.43,202.92,202.33,202.47,76877.0,202.43,202.92,202.33,202.47,76877.0
2021-05-04 10:45:00,202.43,202.43,201.29,201.45,78530.0,202.43,202.43,201.29,201.45,78530.0
2021-05-04 10:50:00,201.4,201.91,201.26,201.34,59338.0,201.4,201.91,201.26,201.34,59338.0
2021-05-04 10:55:00,201.33,202.04,201.21,201.63,47754.0,201.33,202.04,201.21,201.63,47754.0
2021-05-04 11:00:00,201.63,202.29,201.26,202.06,68786.0,201.63,202.29,201.26,202.06,68786.0
2021-05-04 11:05:00,202.07,202.07,201.25,201.46,37722.0,202.07,202.07,201.25,201.46,37722.0
2021-05-04 11:10:00,201.48,201.57,200.56,201.0,100851.0,201.48,201.57,200.56,201.0,100851.0
2021-05-04 11:15:00,200.92,200.98,200.15,200.66,106685.0,200.92,200.98,200.15,200.66,106685.0
2021-05-04 11:20:00,200.66,200.92,200.28,200.65,89775.0,200.66,200.92,200.28,200.65,89775.0
2021-05-04 11:25:00,200.73,201.45,200.5,201.26,53073.0,200.73,201.45,200.5,201.26,53073.0
2021-05-04 11:30:00,201.26,201.88,201.07,201.47,35981.0,201.26,201.88,201.07,201.47,35981.0
2021-05-04 11:35:00,201.48,201.7,200.88,200.95,35229.0,201.48,201.7,200.88,200.95,35229.0
2021-05-04 11:40:00,200.93,201.26,200.55,200.72,28314.0,200.93,201.26,200.55,200.72,28314.0
2021-05-04 11:45:00,200.75,201.0,200.55,200.55,38194.0,200.75,201.0,200.55,200.55,38194.0
2021-05-04 11:50:00,200.52,200.63,200.1,200.1,51688.0,200.52,200.63,200.1,200.1,51688.0
2021-05-04 11:55:00,200.16,200.25,199.5,199.75,110929.0,200.16,200.25,199.5,199.75,110929.0
2021-05-04 12:00:00,199.82,200.11,199.59,199.67,40984.0,199.82,200.11,199.59,199.67,40984.0
2021-05-04 12:05:00,199.63,200.12,199.59,199.94,50987.0,199.63,200.12,199.59,199.94,50987.0
2021-05-04 12:10:00,199.97,200.7,199.91,200.69,34704.0,199.97,200.7,199.91,200.69,34704.0
2021-05-04 12:15:00,200.6,200.96,200.5,200.96,38420.0,200.6,200.96,200.5,200.96,38420.0
2021-05-04 12:20:00,200.97,201.11,200.56,200.76,34428.0,200.97,201.11,200.56,200.76,34428.0
2021-05-04 12:25:00,200.77,201.15,200.69,201.1,25934.0,200.77,201.15,200.69,201.1,25934.0
2021-05-04 12:30:00,201.13,201.26,200.95,200.98,27442.0,201.13,201.26,200.95,200.98,27442.0
2021-05-04 12:35:00,201.0,201.39,200.95,201.28,38570.0,201.0,201.39,200.95,201.28,38570.0
2021-05-04 12:40:00,201.25,201.25,200.22,200.22,39787.0,201.25,201.25,200.22,200.22,39787.0
2021-05-04 12:45:00,200.23,201.15,200.16,200.97,22793.0,200.23,201.15,200.16,200.97,22793.0
2021-05-04 12:50:00,200.93,201.48,200.93,201.36,26889.0,200.93,201.48,200.93,201.36,26889.0
2021-05-04 12:55:00,201.39,201.81,201.32,201.44,20753.0,201.39,201.81,201.32,201.44,20753.0
2021-05-04 13:00:00,201.44,201.81,201.28,201.79,20971.0,201.44,201.81,201.28,201.79,20971.0
2021-05-04 13:05:00,201.76,202.02,201.7,201.86,27850.0,201.76,202.02,201.7,201.86,27850.0
2021-05-04 13:10:00,201.81,201.81,201.19,201.38,15832.0,201.81,201.81,201.19,201.38,15832.0
2021-05-04 13:15:00,201.31,201.47,201.02,201.21,28202.0,201.31,201.47,201.02,201.21,28202.0
2021-05-04 13:20:00,201.22,201.26,200.7,201.04,24556.0,201.22,201.26,200.7,201.04,24556.0
2021-05-04 13:25:00,201.07,201.27,200.6,200.78,51042.0,201.07,201.27,200.6,200.78,51042.0
2021-05-04 13:30:00,200.75,202.15,200.71,201.92,59583.0,200.75,202.15,200.71,201.92,59583.0
2021-05-04 13:35:00,201.96,202.15,201.69,201.7,37759.0,201.96,202.15,201.69,201.7,37759.0
2021-05-04 13:40:00,201.65,201.65,201.04,201.05,34738.0,201.65,201.65,201.04,201.05,34738.0
2021-05-04 13:45:00,201.04,201.24,200.9,200.97,21320.0,201.04,201.24,200.9,200.97,21320.0
2021-05-04 13:50:00,200.93,201.01,200.55,200.64,44620.0,200.93,201.01,200.55,200.64,44620.0
2021-05-04 13:55:00,200.6,200.89,200.31,200.38,52831.0,200.6,200.89,200.31,200.38,52831.0
2021-05-04 14:00:00,200.38,200.82,200.1,200.65,58186.0,200.38,200.82,200.1,200.65,58186.0
2021-05-04 14:05:00,200.7,200.89,200.41,200.41,26744.0,200.7,200.89,200.41,200.41,26744.0
2021-05-04 14:10:00,200.35,200.91,200.13,200.91,32354.0,200.35,200.91,200.13,200.91,32354.0
2021-05-04 14:15:00,200.9,200.9,200.32,200.42,57505.0,200.9,200.9,200.32,200.42,57505.0
2021-05-04 14:20:00,200.37,200.48,200.1,200.1,49663.0,200.37,200.48,200.1,200.1,49663.0
2021-05-04 14:25:00,200.09,200.28,199.96,200.25,40637.0,200.09,200.28,199.96,200.25,40637.0
2021-05-04 14:30:00,200.22,200.65,200.22,200.34,48967.0,200.22,200.65,200.22,200.34,48967.0
2021-05-04 14:35:00,200.37,200.4,200.04,200.07,48381.0,200.37,200.4,200.04,200.07,48381.0
2021-05-04 14:40:00,200.05,200.24,199.9,200.01,50518.0,200.05,200.24,199.9,200.01,50518.0
2021-05-04 14:45:00,200.0,200.25,199.85,199.87,71352.0,200.0,200.25,199.85,199.87,71352.0
2021-05-04 14:50:00,199.88,199.95,199.7,199.8,67747.0,199.88,199.95,199.7,199.8,67747.0
2021-05-04 14:55:00,199.78,200.04,199.74,199.9,32150.0,199.78,200.04,199.74,199.9,32150.0
2021-05-04 15:00:00,199.87,199.97,199.52,199.93,43776.0,199.87,199.97,199.52,199.93,43776.0
2021-05-04 15:05:00,199.88,199.92,199.42,199.68,65680.0,199.88,199.92,199.42,199.68,65680.0
2021-05-04 15:10:00,199.74,199.9,199.24,199.37,44898.0,199.74,199.9,199.24,199.37,44898.0
2021-05-04 15:15:00,199.44,199.59,199.23,199.41,49139.0,199.44,199.59,199.23,199.41,49139.0
2021-05-04 15:20:00,199.4,199.68,199.36,199.46,46306.0,199.4,199.68,199.36,199.46,46306.0
2021-05-04 15:25:00,199.43,199.58,199.3,199.56,57705.0,199.43,199.58,199.3,199.56,57705.0
2021-05-04 15:30:00,199.54,200.0,199.32,199.94,94394.0,199.54,200.0,199.32,199.94,94394.0
2021-05-04 15:35:00,199.92,200.29,199.79,200.03,98672.0,199.92,200.29,199.79,200.03,98672.0
2021-05-04 15:40:00,199.99,200.35,199.62,199.63,97861.0,199.99,200.35,199.62,199.63,97861.0
2021-05-04 15:45:00,199.65,199.77,199.5,199.65,70939.0,199.65,199.77,199.5,199.65,70939.0
2021-05-04 15:50:00,199.7,200.05,199.48,199.63,144985.0,199.7,200.05,199.48,199.63,144985.0
2021-05-04 15:55:00,199.65,200.05,199.45,199.97,291919.0,199.65,200.05,199.45,199.97,291919.0
2021-05-05 09:30:00,201.5,201.78,200.0,200.93,190909.0,201.5,201.78,200.0,200.93,190909.0
2021-05-05 09:35:00,200.75,201.47,200.19,201.06,87371.0,200.75,201.47,200.19,201.06,87371.0
2021-05-05 09:40:00,200.99,203.0,200.95,202.39,124127.0,200.99,203.0,200.95,202.39,124127.0
2021-05-05 09:45:00,202.38,203.03,201.79,201.9,60148.0,202.38,203.03,201.79,201.9,60148.0
2021-05-05 09:50:00,201.93,202.43,201.83,202.09,38600.0,201.93,202.43,201.83,202.09,38600.0
2021-05-05 09:55:00,202.04,202.04,201.04,201.13,47721.0,202.04,202.04,201.04,201.13,47721.0
2021-05-05 10:00:00,201.16,201.16,199.75,200.14,66571.0,201.16,201.16,199.75,200.14,66571.0
2021-05-05 10:05:00,200.07,200.63,199.88,200.31,49743.0,200.07,200.63,199.88,200.31,49743.0
2021-05-05 10:10:00,200.3,201.55,200.04,200.96,60210.0,200.3,201.55,200.04,200.96,60210.0
2021-05-05 10:15:00,200.96,202.06,200.5,201.77,166057.0,200.96,202.06,200.5,201.77,166057.0
2021-05-05 10:20:00,201.77,201.89,200.91,201.18,56520.0,201.77,201.89,200.91,201.18,56520.0
2021-05-05 10:25:00,201.22,201.5,201.02,201.36,40924.0,201.22,201.5,201.02,201.36,40924.0
2021-05-05 10:30:00,201.33,201.44,200.51,200.64,61704.0,201.33,201.44,200.51,200.64,61704.0
2021-05-05 10:35:00,200.67,201.07,200.36,200.55,23710.0,200.67,201.07,200.36,200.55,23710.0
2021-05-05 10:40:00,200.55,201.94,200.45,201.65,50419.0,200.55,201.94,200.45,201.65,50419.0
2021-05-05 10:45:00,201.66,201.78,201.19,201.68,26028.0,201.66,201.78,201.19,201.68,26028.0
2021-05-05 10:50:00,201.76,202.32,201.72,201.76,30470.0,201.76,202.32,201.72,201.76,30470.0
2021-05-05 10:55:00,201.73,202.64,201.67,202.5,52730.0,201.73,202.64,201.67,202.5,52730.0
2021-05-05 11:00:00,202.48,203.33,202.48,203.08,60880.0,202.48,203.33,202.48,203.08,60880.0
2021-05-05 11:05:00,203.12,203.12,202.35,202.45,33113.0,203.12,203.12,202.35,202.45,33113.0
2021-05-05 11:10:00,202.44,202.62,202.05,202.11,22445.0,202.44,202.62,202.05,202.11,22445.0
2021-05-05 11:15:00,202.08,202.14,201.66,201.69,21589.0,202.08,202.14,201.66,201.69,21589.0
2021-05-05 11:20:00,201.72,201.85,201.38,201.54,25036.0,201.72,201.85,201.38,201.54,25036.0
2021-05-05 11:25:00,201.56,201.6,201.14,201.4,26700.0,201.56,201.6,201.14,201.4,26700.0
2021-05-05 11:30:00,201.35,201.87,201.22,201.62,30833.0,201.35,201.87,201.22,201.62,30833.0
2021-05-05 11:35:00,201.63,201.84,201.49,201.49,20156.0,201.63,201.84,201.49,201.49,20156.0
2021-05-05 11:40:00,201.52,201.54,201.16,201.27,23808.0,201.52,201.54,201.16,201.27,23808.0
2021-05-05 11:45:00,201.31,201.42,201.08,201.14,17762.0,201.31,201.42,201.08,201.14,17762.0
2021-05-05 11:50:00,201.15,201.4,201.01,201.32,24011.0,201.15,201.4,201.01,201.32,24011.0
2021-05-05 11:55:00,201.31,201.79,201.18,201.19,38565.0,201.31,201.79,201.18,201.19,38565.0
2021-05-05 12:00:00,201.2,201.48,200.94,201.18,30851.0,201.2,201.48,200.94,201.18,30851.0
2021-05-05 12:05:00,201.13,201.27,200.94,200.94,12334.0,201.13,201.27,200.94,200.94,12334.0
2021-05-05 12:10:00,200.98,201.11,200.81,200.98,17061.0,200.98,201.11,200.81,200.98,17061.0
2021-05-05 12:15:00,200.91,201.13,200.72,200.95,13056.0,200.91,201.13,200.72,200.95,13056.0
2021-05-05 12:20:00,200.98,201.16,200.82,200.91,19197.0,200.98,201.16,200.82,200.91,19197.0
2021-05-05 12:25:00,200.93,201.1,200.56,200.6,22856.0,200.93,201.1,200.56,200.6,22856.0
2021-05-05 12:30:00,200.64,200.64,199.76,199.77,44510.0,200.64,200.64,199.76,199.77,44510.0
2021-05-05 12:35:00,199.74,199.84,198.53,198.96,96542.0,199.74,199.84,198.53,198.96,96542.0
2021-05-05 12:40:00,198.97,199.01,198.15,198.81,90466.0,198.97,199.01,198.15,198.81,90466.0
2021-05-05 12:45:00,198.85,199.37,198.79,198.91,39894.0,198.85,199.37,198.79,198.91,39894.0
2021-05-05 12:50:00,198.91,199.42,198.86,199.33,30879.0,198.91,199.42,198.86,199.33,30879.0
2021-05-05 12:55:00,199.37,199.42,199.01,199.18,18009.0,199.37,199.42,199.01,199.18,18009.0
2021-05-05 13:00:00,199.16,199.33,198.85,199.23,14430.0,199.16,199.33,198.85,199.23,14430.0
2021-05-05 13:05:00,199.25,199.64,199.08,199.58,21099.0,199.25,199.64,199.08,199.58,21099.0
2021-05-05 13:10:00,199.66,199.9,199.44,199.53,30088.0,199.66,199.9,199.44,199.53,30088.0
2021-05-05 13:15:00,199.49,199.51,198.95,199.07,51444.0,199.49,199.51,198.95,199.07,51444.0
2021-05-05 13:20:00,199.06,199.15,198.83,198.88,17570.0,199.06,199.15,198.83,198.88,17570.0
2021-05-05 13:25:00,198.87,199.28,198.73,199.19,33172.0,198.87,199.28,198.73,199.19,33172.0
2021-05-05 13:30:00,199.15,199.15,198.8,198.81,45866.0,199.15,199.15,198.8,198.81,45866.0
2021-05-05 13:35:00,198.88,199.16,198.69,198.94,16688.0,198.88,199.16,198.69,198.94,16688.0
2021-05-05 13:40:00,198.85,198.85,198.51,198.58,30955.0,198.85,198.85,198.51,198.58,30955.0
2021-05-05 13:45:00,198.58,198.91,198.52,198.74,37970.0,198.58,198.91,198.52,198.74,37970.0
2021-05-05 13:50:00,198.75,198.82,198.21,198.28,60610.0,198.75,198.82,198.21,198.28,60610.0
2021-05-05 13:55:00,198.32,198.48,198.08,198.13,43309.0,198.32,198.48,198.08,198.13,43309.0
2021-05-05 14:00:00,198.15,198.21,197.78,197.85,78057.0,198.15,198.21,197.78,197.85,78057.0
2021-05-05 14:05:00,197.8,198.46,197.79,197.94,39400.0,197.8,198.46,197.79,197.94,39400.0
2021-05-05 14:10:00,197.91,198.15,197.82,198.15,33737.0,197.91,198.15,197.82,198.15,33737.0
2021-05-05 14:15:00,198.09,198.45,197.88,197.96,48380.0,198.09,198.45,197.88,197.96,48380.0
2021-05-05 14:20:00,197.91,198.05,197.51,197.72,48173.0,197.91,198.05,197.51,197.72,48173.0
2021-05-05 14:25:00,197.74,197.85,197.47,197.66,46806.0,197.74,197.85,197.47,197.66,46806.0
2021-05-05 14:30:00,197.6,197.82,197.39,197.47,53066.0,197.6,197.82,197.39,197.47,53066.0
2021-05-05 14:35:00,197.41,198.14,197.25,197.9,42961.0,197.41,198.14,197.25,197.9,42961.0
2021-05-05 14:40:00,197.86,198.0,197.53,197.67,16647.0,197.86,198.0,197.53,197.67,16647.0
2021-05-05 14:45:00,197.71,198.1,197.71,198.04,19269.0,197.71,198.1,197.71,198.04,19269.0
2021-05-05 14:50:00,198.03,198.15,197.9,197.95,52323.0,198.03,198.15,197.9,197.95,52323.0
2021-05-05 14:55:00,197.95,197.99,197.21,197.44,31175.0,197.95,197.99,197.21,197.44,31175.0
2021-05-05 15:00:00,197.33,197.34,196.58,196.66,64579.0,197.33,197.34,196.58,196.66,64579.0
2021-05-05 15:05:00,196.67,197.19,196.58,196.63,61239.0,196.67,197.19,196.58,196.63,61239.0
2021-05-05 15:10:00,196.62,196.62,196.27,196.42,38896.0,196.62,196.62,196.27,196.42,38896.0
2021-05-05 15:15:00,196.37,196.62,196.13,196.55,37385.0,196.37,196.62,196.13,196.55,37385.0
2021-05-05 15:20:00,196.48,196.48,195.63,195.74,56884.0,196.48,196.48,195.63,195.74,56884.0
2021-05-05 15:25:00,195.69,195.94,194.95,195.66,174107.0,195.69,195.94,194.95,195.66,174107.0
2021-05-05 15:30:00,195.63,196.17,195.55,196.0,62746.0,195.63,196.17,195.55,196.0,62746.0
2021-05-05 15:35:00,196.01,196.23,195.72,196.12,68339.0,196.01,196.23,195.72,196.12,68339.0
2021-05-05 15:40:00,196.13,196.16,195.7,195.7,87945.0,196.13,196.16,195.7,195.7,87945.0
2021-05-05 15:45:00,195.72,195.79,195.49,195.69,136124.0,195.72,195.79,195.49,195.69,136124.0
2021-05-05 15:50:00,195.65,195.65,195.01,195.23,199966.0,195.65,195.65,195.01,195.23,199966.0
2021-05-05 15:55:00,195.18,195.74,195.07,195.63,248896.0,195.18,195.74,195.07,195.63,248896.0
2021-05-06 09:30:00,195.75,196.56,194.35,195.33,190851.0,195.75,196.56,194.35,195.33,190851.0
2021-05-06 09:35:00,195.23,196.5,194.6,196.49,106617.0,195.23,196.5,194.6,196.49,106617.0
2021-05-06 09:40:00,196.44,196.65,195.65,196.17,61170.0,196.44,196.65,195.65,196.17,61170.0
2021-05-06 09:45:00,196.03,196.3,195.53,196.21,50913.0,196.03,196.3,195.53,196.21,50913.0
2021-05-06 09:50:00,196.16,196.3,194.11,194.18,63005.0,196.16,196.3,194.11,194.18,63005.0
2021-05-06 09:55:00,194.18,194.18,192.63,192.75,95765.0,194.18,194.18,192.63,192.75,95765.0
2021-05-06 10:00:00,192.65,192.99,192.0,192.56,128138.0,192.65,192.99,192.0,192.56,128138.0
2021-05-06 10:05:00,192.49,193.09,192.0,192.37,128985.0,192.49,193.09,192.0,192.37,128985.0
2021-05-06 10:10:00,192.36,192.75,191.85,192.34,143313.0,192.36,192.75,191.85,192.34,143313.0
2021-05-06 10:15:00,192.45,192.5,190.75,191.0,170953.0,192.45,192.5,190.75,191.0,170953.0
2021-05-06 10:20:00,191.0,191.15,190.0,191.1,318717.0,191.0,191.15,190.0,191.1,318717.0
2021-05-06 10:25:00,191.07,191.73,190.93,191.58,110540.0,191.07,191.73,190.93,191.58,110540.0
2021-05-06 10:30:00,191.46,192.37,191.1,191.22,85338.0,191.46,192.37,191.1,191.22,85338.0
2021-05-06 10:35:00,191.29,192.35,191.28,192.17,54540.0,191.29,192.35,191.28,192.17,54540.0
2021-05-06 10:40:00,192.17,192.95,191.9,191.98,45774.0,192.17,192.95,191.9,191.98,45774.0
2021-05-06 10:45:00,191.98,192.43,191.76,191.76,57025.0,191.98,192.43,191.76,191.76,57025.0
2021-05-06 10:50:00,191.84,192.1,191.59,191.95,34025.0,191.84,192.1,191.59,191.95,34025.0
2021-05-06 10:55:00,191.96,192.16,191.41,192.05,22476.0,191.96,192.16,191.41,192.05,22476.0
2021-05-06 11:00:00,192.05,192.38,191.21,191.38,39742.0,192.05,192.38,191.21,191.38,39742.0
2021-05-06 11:05:00,191.44,191.65,190.73,191.39,68103.0,191.44,191.65,190.73,191.39,68103.0
2021-05-06 11:10:00,191.35,191.4,190.83,191.09,47653.0,191.35,191.4,190.83,191.09,47653.0
2021-05-06 11:15:00,191.09,191.93,190.98,191.87,33316.0,191.09,191.93,190.98,191.87,33316.0
2021-05-06 11:20:00,191.78,192.34,191.74,192.26,44380.0,191.78,192.34,191.74,192.26,44380.0
2021-05-06 11:25:00,192.25,192.64,191.82,192.5,49929.0,192.25,192.64,191.82,192.5,49929.0
2021-05-06 11:30:00,192.53,193.89,192.53,193.77,101146.0,192.53,193.89,192.53,193.77,101146.0
2021-05-06 11:35:00,193.65,194.27,193.54,193.98,95146.0,193.65,194.27,193.54,193.98,95146.0
2021-05-06 11:40:00,194.0,195.49,193.9,195.22,97105.0,194.0,195.49,193.9,195.22,97105.0
2021-05-06 11:45:00,195.22,195.8,195.18,195.37,141947.0,195.22,195.8,195.18,195.37,141947.0
2021-05-06 11:50:00,195.55,195.77,195.19,195.31,42785.0,195.55,195.77,195.19,195.31,42785.0
2021-05-06 11:55:00,195.29,195.3,194.68,194.87,44063.0,195.29,195.3,194.68,194.87,44063.0
2021-05-06 12:00:00,194.99,195.0,194.28,194.87,35113.0,194.99,195.0,194.28,194.87,35113.0
2021-05-06 12:05:00,194.91,194.93,194.37,194.49,19178.0,194.91,194.93,194.37,194.49,19178.0
2021-05-06 12:10:00,194.66,194.7,193.64,193.89,49432.0,194.66,194.7,193.64,193.89,49432.0
2021-05-06 12:15:00,193.84,194.53,193.83,194.26,37796.0,193.84,194.53,193.83,194.26,37796.0
2021-05-06 12:20:00,194.27,194.51,194.01,194.5,17591.0,194.27,194.51,194.01,194.5,17591.0
2021-05-06 12:25:00,194.54,194.9,194.42,194.71,35577.0,194.54,194.9,194.42,194.71,35577.0
2021-05-06 12:30:00,194.77,194.98,194.55,194.63,40397.0,194.77,194.98,194.55,194.63,40397.0
2021-05-06 12:35:00,194.57,194.84,194.25,194.48,26717.0,194.57,194.84,194.25,194.48,26717.0
2021-05-06 12:40:00,194.5,194.7,194.36,194.38,73539.0,194.5,194.7,194.36,194.38,73539.0
2021-05-06 12:45:00,194.39,194.39,193.86,193.86,31448.0,194.39,194.39,193.86,193.86,31448.0
2021-05-06 12:50:00,193.87,193.99,193.67,193.73,24999.0,193.87,193.99,193.67,193.73,24999.0
2021-05-06 12:55:00,193.78,193.92,193.57,193.85,41388.0,193.78,193.92,193.57,193.85,41388.0
2021-05-06 13:00:00,193.84,194.13,193.76,193.94,35138.0,193.84,194.13,193.76,193.94,35138.0
2021-05-06 13:05:00,193.94,193.96,193.41,193.41,26879.0,193.94,193.96,193.41,193.41,26879.0
2021-05-06 13:10:00,193.39,193.46,192.82,192.9,41883.0,193.39,193.46,192.82,192.9,41883.0
2021-05-06 13:15:00,192.86,193.04,192.73,192.81,29173.0,192.86,193.04,192.73,192.81,29173.0
2021-05-06 13:20:00,192.83,192.88,192.58,192.77,41416.0,192.83,192.88,192.58,192.77,41416.0
2021-05-06 13:25:00,192.87,192.87,192.52,192.61,31682.0,192.87,192.87,192.52,192.61,31682.0
2021-05-06 13:30:00,192.61,192.99,192.5,192.87,38451.0,192.61,192.99,192.5,192.87,38451.0
2021-05-06 13:35:00,192.92,193.17,192.63,192.95,51091.0,192.92,193.17,192.63,192.95,51091.0
2021-05-06 13:40:00,192.99,193.0,192.61,192.86,22261.0,192.99,193.0,192.61,192.86,22261.0
2021-05-06 13:45:00,192.89,193.15,192.33,193.1,36348.0,192.89,193.15,192.33,193.1,36348.0
2021-05-06 13:50:00,193.16,193.24,192.51,192.52,45735.0,193.16,193.24,192.51,192.52,45735.0
2021-05-06 13:55:00,192.52,192.52,191.71,192.03,72297.0,192.52,192.52,191.71,192.03,72297.0
2021-05-06 14:00:00,192.1,192.29,192.0,192.16,44604.0,192.1,192.29,192.0,192.16,44604.0
2021-05-06 14:05:00,192.16,192.16,191.88,191.92,33803.0,192.16,192.16,191.88,191.92,33803.0
2021-05-06 14:10:00,191.92,192.21,190.1,191.68,289745.0,191.92,192.21,190.1,191.68,289745.0
2021-05-06 14:15:00,191.62,191.85,191.02,191.29,82834.0,191.62,191.85,191.02,191.29,82834.0
2021-05-06 14:20:00,191.27,191.43,190.9,191.3,50170.0,191.27,191.43,190.9,191.3,50170.0
2021-05-06 14:25:00,191.38,191.64,190.47,190.64,49003.0,191.38,191.64,190.47,190.64,49003.0
2021-05-06 14:30:00,190.62,190.95,190.53,190.58,51291.0,190.62,190.95,190.53,190.58,51291.0
2021-05-06 14:35:00,190.53,191.09,190.45,190.88,27239.0,190.53,191.09,190.45,190.88,27239.0
2021-05-06 14:40:00,190.9,191.09,190.78,191.05,29591.0,190.9,191.09,190.78,191.05,29591.0
2021-05-06 14:45:00,191.13,191.9,190.99,191.9,41651.0,191.13,191.9,190.99,191.9,41651.0
2021-05-06 14:50:00,191.93,192.59,191.75,192.13,39867.0,191.93,192.59,191.75,192.13,39867.0
2021-05-06 14:55:00,192.11,192.4,191.8,191.84,62199.0,192.11,192.4,191.8,191.84,62199.0
2021-05-06 15:00:00,191.9,192.12,191.75,191.83,27833.0,191.9,192.12,191.75,191.83,27833.0
2021-05-06 15:05:00,191.89,191.96,191.63,191.72,31903.0,191.89,191.96,191.63,191.72,31903.0
2021-05-06 15:10:00,191.73,191.89,191.6,191.61,46447.0,191.73,191.89,191.6,191.61,46447.0
2021-05-06 15:15:00,191.63,191.69,191.36,191.66,40565.0,191.63,191.69,191.36,191.66,40565.0
2021-05-06 15:20:00,191.64,191.66,191.25,191.55,33101.0,191.64,191.66,191.25,191.55,33101.0
2021-05-06 15:25:00,191.53,191.59,191.37,191.55,48597.0,191.53,191.59,191.37,191.55,48597.0
2021-05-06 15:30:00,191.55,191.7,191.33,191.52,129631.0,191.55,191.7,191.33,191.52,129631.0
2021-05-06 15:35:00,191.52,191.7,191.34,191.44,64316.0,191.52,191.7,191.34,191.44,64316.0
2021-05-06 15:40:00,191.46,192.0,191.4,191.5,105691.0,191.46,192.0,191.4,191.5,105691.0
2021-05-06 15:45:00,191.5,191.65,191.12,191.4,112001.0,191.5,191.65,191.12,191.4,112001.0
2021-05-06 15:50:00,191.43,191.9,191.42,191.86,174228.0,191.43,191.9,191.42,191.86,174228.0
2021-05-06 15:55:00,191.9,192.33,191.7,192.31,166963.0,191.9,192.33,191.7,192.31,166963.0
2021-05-07 09:30:00,194.25,194.25,191.26,191.49,286623.0,194.25,194.25,191.26,191.49,286623.0
2021-05-07 09:35:00,191.36,194.36,191.23,194.33,168923.0,191.36,194.36,191.23,194.33,168923.0
2021-05-07 09:40:00,194.34,195.0,191.71,192.88,147030.0,194.34,195.0,191.71,192.88,147030.0
2021-05-07 09:45:00,193.06,193.14,191.56,192.39,78626.0,193.06,193.14,191.56,192.39,78626.0
2021-05-07 09:50:00,192.43,193.04,191.22,191.34,92335.0,192.43,193.04,191.22,191.34,92335.0
2021-05-07 09:55:00,191.33,191.96,190.83,191.39,153390.0,191.33,191.96,190.83,191.39,153390.0
2021-05-07 10:00:00,191.39,192.67,190.85,192.2,87068.0,191.39,192.67,190.85,192.2,87068.0
2021-05-07 10:05:00,192.32,192.95,192.01,192.29,147195.0,192.32,192.95,192.01,192.29,147195.0
2021-05-07 10:10:00,192.21,193.25,192.21,193.14,59299.0,192.21,193.25,192.21,193.14,59299.0
2021-05-07 10:15:00,193.15,193.93,192.98,193.82,62318.0,193.15,193.93,192.98,193.82,62318.0
2021-05-07 10:20:00,193.9,195.77,193.82,195.38,143487.0,193.9,195.77,193.82,195.38,143487.0
2021-05-07 10:25:00,195.45,195.81,195.25,195.72,110303.0,195.45,195.81,195.25,195.72,110303.0
2021-05-07 10:30:00,195.7,197.42,195.7,197.35,122427.0,195.7,197.42,195.7,197.35,122427.0
2021-05-07 10:35:00,197.32,198.49,197.25,197.78,152058.0,197.32,198.49,197.25,197.78,152058.0
2021-05-07 10:40:00,197.81,198.42,197.78,197.99,86817.0,197.81,198.42,197.78,197.99,86817.0
2021-05-07 10:45:00,197.96,198.0,196.5,196.9,72407.0,197.96,198.0,196.5,196.9,72407.0
2021-05-07 10:50:00,196.95,197.1,195.61,195.93,52508.0,196.95,197.1,195.61,195.93,52508.0
2021-05-07 10:55:00,196.0,196.05,195.4,195.82,36475.0,196.0,196.05,195.4,195.82,36475.0
2021-05-07 11:00:00,195.87,195.88,195.2,195.42,28666.0,195.87,195.88,195.2,195.42,28666.0
2021-05-07 11:05:00,195.46,196.09,195.38,195.71,159821.0,195.46,196.09,195.38,195.71,159821.0
2021-05-07 11:10:00,195.69,195.98,195.18,195.36,58009.0,195.69,195.98,195.18,195.36,58009.0
2021-05-07 11:15:00,195.22,195.45,194.87,195.0,32677.0,195.22,195.45,194.87,195.0,32677.0
2021-05-07 11:20:00,195.07,195.1,194.51,194.81,33583.0,195.07,195.1,194.51,194.81,33583.0
2021-05-07 11:25:00,194.84,194.89,193.85,193.91,102318.0,194.84,194.89,193.85,193.91,102318.0
2021-05-07 11:30:00,193.89,194.2,193.8,193.98,52892.0,193.89,194.2,193.8,193.98,52892.0
2021-05-07 11:35:00,193.93,194.56,193.89,194.31,29702.0,193.93,194.56,193.89,194.31,29702.0
2021-05-07 11:40:00,194.23,194.44,193.74,194.4,36171.0,194.23,194.44,193.74,194.4,36171.0
2021-05-07 11:45:00,194.4,194.56,194.11,194.26,37282.0,194.4,194.56,194.11,194.26,37282.0
2021-05-07 11:50:00,194.26,194.41,193.69,193.78,66159.0,194.26,194.41,193.69,193.78,66159.0
2021-05-07 11:55:00,193.72,194.03,193.04,193.23,68652.0,193.72,194.03,193.04,193.23,68652.0
2021-05-07 12:00:00,193.23,193.3,192.74,192.88,64808.0,193.23,193.3,192.74,192.88,64808.0
2021-05-07 12:05:00,192.89,193.34,192.64,193.33,51293.0,192.89,193.34,192.64,193.33,51293.0
2021-05-07 12:10:00,193.35,193.43,192.9,192.96,49156.0,193.35,193.43,192.9,192.96,49156.0
2021-05-07 12:15:00,192.96,193.18,192.6,192.78,79696.0,192.96,193.18,192.6,192.78,79696.0
2021-05-07 12:20:00,192.8,192.91,192.56,192.81,23184.0,192.8,192.91,192.56,192.81,23184.0
2021-05-07 12:25:00,192.78,192.84,192.36,192.48,31928.0,192.78,192.84,192.36,192.48,31928.0
2021-05-07 12:30:00,192.51,192.61,192.07,192.28,25753.0,192.51,192.61,192.07,192.28,25753.0
2021-05-07 12:35:00,192.32,192.32,191.71,191.72,36356.0,192.32,192.32,191.71,191.72,36356.0
2021-05-07 12:40:00,191.77,192.03,191.72,191.86,32739.0,191.77,192.03,191.72,191.86,32739.0
2021-05-07 12:45:00,191.9,192.23,191.75,192.0,31963.0,191.9,192.23,191.75,192.0,31963.0
2021-05-07 12:50:00,192.04,192.5,192.0,192.3,54308.0,192.04,192.5,192.0,192.3,54308.0
2021-05-07 12:55:00,192.39,192.62,192.21,192.61,22276.0,192.39,192.62,192.21,192.61,22276.0
2021-05-07 13:00:00,192.58,192.58,192.33,192.43,10654.0,192.58,192.58,192.33,192.43,10654.0
2021-05-07 13:05:00,192.4,192.45,192.01,192.03,19216.0,192.4,192.45,192.01,192.03,19216.0
2021-05-07 13:10:00,192.11,192.22,191.7,191.83,31221.0,192.11,192.22,191.7,191.83,31221.0
2021-05-07 13:15:00,191.83,191.83,191.4,191.41,33632.0,191.83,191.83,191.4,191.41,33632.0
2021-05-07 13:20:00,191.45,191.5,191.18,191.24,22069.0,191.45,191.5,191.18,191.24,22069.0
2021-05-07 13:25:00,191.24,191.48,191.12,191.25,25013.0,191.24,191.48,191.12,191.25,25013.0
2021-05-07 13:30:00,191.25,191.97,191.15,191.75,31349.0,191.25,191.97,191.15,191.75,31349.0
2021-05-07 13:35:00,191.81,192.0,191.63,191.63,11633.0,191.81,192.0,191.63,191.63,11633.0
2021-05-07 13:40:00,191.63,191.64,191.32,191.49,16159.0,191.63,191.64,191.32,191.49,16159.0
2021-05-07 13:45:00,191.53,191.66,191.3,191.4,21801.0,191.53,191.66,191.3,191.4,21801.0
2021-05-07 13:50:00,191.39,191.5,191.2,191.31,17368.0,191.39,191.5,191.2,191.31,17368.0
2021-05-07 13:55:00,191.31,191.43,190.44,190.7,102790.0,191.31,191.43,190.44,190.7,102790.0
2021-05-07 14:00:00,190.68,190.81,190.37,190.59,36324.0,190.68,190.81,190.37,190.59,36324.0
2021-05-07 14:05:00,190.57,191.0,190.3,190.95,43133.0,190.57,191.0,190.3,190.95,43133.0
2021-05-07 14:10:00,190.97,191.0,190.42,190.56,23113.0,190.97,191.0,190.42,190.56,23113.0
2021-05-07 14:15:00,190.52,190.56,189.8,190.06,96189.0,190.52,190.56,189.8,190.06,96189.0
2021-05-07 14:20:00,190.07,190.08,189.57,189.86,68231.0,190.07,190.08,189.57,189.86,68231.0
2021-05-07 14:25:00,189.88,190.08,189.68,189.94,54469.0,189.88,190.08,189.68,189.94,54469.0
2021-05-07 14:30:00,189.92,190.43,189.91,190.13,40918.0,189.92,190.43,189.91,190.13,40918.0
2021-05-07 14:35:00,190.15,190.16,189.75,189.8,40994.0,190.15,190.16,189.75,189.8,40994.0
2021-05-07 14:40:00,189.79,189.94,189.52,189.61,37227.0,189.79,189.94,189.52,189.61,37227.0
2021-05-07 14:45:00,189.64,190.1,189.51,190.03,43894.0,189.64,190.1,189.51,190.03,43894.0
2021-05-07 14:50:00,190.13,191.04,190.13,190.99,37666.0,190.13,191.04,190.13,190.99,37666.0
2021-05-07 14:55:00,191.02,191.48,191.02,191.27,32295.0,191.02,191.48,191.02,191.27,32295.0
2021-05-07 15:00:00,191.33,191.58,191.08,191.5,41776.0,191.33,191.58,191.08,191.5,41776.0
2021-05-07 15:05:00,191.54,191.73,191.27,191.7,23849.0,191.54,191.73,191.27,191.7,23849.0
2021-05-07 15:10:00,191.65,191.83,191.56,191.72,10862.0,191.65,191.83,191.56,191.72,10862.0
2021-05-07 15:15:00,191.67,191.72,191.2,191.2,26433.0,191.67,191.72,191.2,191.2,26433.0
2021-05-07 15:20:00,191.23,191.47,190.85,190.87,43999.0,191.23,191.47,190.85,190.87,43999.0
2021-05-07 15:25:00,190.91,191.33,190.62,190.7,82561.0,190.91,191.33,190.62,190.7,82561.0
2021-05-07 15:30:00,190.71,190.76,190.08,190.2,160654.0,190.71,190.76,190.08,190.2,160654.0
2021-05-07 15:35:00,190.16,190.73,190.09,190.6,91166.0,190.16,190.73,190.09,190.6,91166.0
2021-05-07 15:40:00,190.58,191.19,190.58,191.0,55099.0,190.58,191.19,190.58,191.0,55099.0
2021-05-07 15:45:00,190.97,191.48,190.91,191.35,72104.0,190.97,191.48,190.91,191.35,72104.0
2021-05-07 15:50:00,191.32,191.32,190.91,191.22,133824.0,191.32,191.32,190.91,191.22,133824.0
2021-05-07 15:55:00,191.15,191.61,191.05,191.56,182901.0,191.15,191.61,191.05,191.56,182901.0
2021-05-10 09:30:00,190.13,190.32,187.13,187.32,208134.0,190.13,190.32,187.13,187.32,208134.0
2021-05-10 09:35:00,187.4,187.92,186.31,186.71,141081.0,187.4,187.92,186.31,186.71,141081.0
2021-05-10 09:40:00,186.59,186.81,185.67,185.67,129194.0,186.59,186.81,185.67,185.67,129194.0
2021-05-10 09:45:00,185.69,187.06,185.61,186.79,88400.0,185.69,187.06,185.61,186.79,88400.0
2021-05-10 09:50:00,186.77,186.77,185.02,185.13,94389.0,186.77,186.77,185.02,185.13,94389.0
2021-05-10 09:55:00,185.16,185.73,184.9,185.03,148835.0,185.16,185.73,184.9,185.03,148835.0
2021-05-10 10:00:00,185.09,185.35,184.56,184.8,124684.0,185.09,185.35,184.56,184.8,124684.0
2021-05-10 10:05:00,184.8,185.5,184.29,185.37,107767.0,184.8,185.5,184.29,185.37,107767.0
2021-05-10 10:10:00,185.36,187.64,185.31,187.43,146817.0,185.36,187.64,185.31,187.43,146817.0
2021-05-10 10:15:00,187.43,187.49,186.2,186.78,60102.0,187.43,187.49,186.2,186.78,60102.0
2021-05-10 10:20:00,186.77,186.89,185.85,186.01,76614.0,186.77,186.89,185.85,186.01,76614.0
2021-05-10 10:25:00,186.01,186.12,184.95,185.05,133117.0,186.01,186.12,184.95,185.05,133117.0
2021-05-10 10:30:00,185.03,185.62,184.7,185.38,148730.0,185.03,185.62,184.7,185.38,148730.0
2021-05-10 10:35:00,185.31,186.27,185.14,186.16,66409.0,185.31,186.27,185.14,186.16,66409.0
2021-05-10 10:40:00,186.22,186.23,185.33,185.63,75508.0,186.22,186.23,185.33,185.63,75508.0
2021-05-10 10:45:00,185.64,185.67,184.37,184.37,72474.0,185.64,185.67,184.37,184.37,72474.0
2021-05-10 10:50:00,184.48,184.49,183.47,183.53,198121.0,184.48,184.49,183.47,183.53,198121.0
2021-05-10 10:55:00,183.54,184.33,183.3,183.92,130120.0,183.54,184.33,183.3,183.92,130120.0
2021-05-10 11:00:00,183.89,183.91,182.98,183.24,147362.0,183.89,183.91,182.98,183.24,147362.0
2021-05-10 11:05:00,183.19,183.84,183.09,183.55,94485.0,183.19,183.84,183.09,183.55,94485.0
2021-05-10 11:10:00,183.49,183.6,182.56,182.6,157211.0,183.49,183.6,182.56,182.6,157211.0
2021-05-10 11:15:00,182.62,182.87,182.5,182.59,179998.0,182.62,182.87,182.5,182.59,179998.0
2021-05-10 11:20:00,182.59,183.22,182.57,182.88,125365.0,182.59,183.22,182.57,182.88,125365.0
2021-05-10 11:25:00,182.9,184.36,182.84,184.36,93433.0,182.9,184.36,182.84,184.36,93433.0
2021-05-10 11:30:00,184.35,184.85,184.2,184.66,104007.0,184.35,184.85,184.2,184.66,104007.0
2021-05-10 11:35:00,184.73,185.17,184.67,184.93,69014.0,184.73,185.17,184.67,184.93,69014.0
2021-05-10 11:40:00,184.97,185.44,184.9,185.21,65539.0,184.97,185.44,184.9,185.21,65539.0
2021-05-10 11:45:00,185.3,186.14,185.26,185.95,59620.0,185.3,186.14,185.26,185.95,59620.0
2021-05-10 11:50:00,185.96,186.0,185.44,186.0,51388.0,185.96,186.0,185.44,186.0,51388.0
2021-05-10 11:55:00,185.92,186.47,185.86,185.99,59628.0,185.92,186.47,185.86,185.99,59628.0
2021-05-10 12:00:00,186.04,186.04,185.66,185.92,23205.0,186.04,186.04,185.66,185.92,23205.0
2021-05-10 12:05:00,185.82,186.7,185.81,186.48,37980.0,185.82,186.7,185.81,186.48,37980.0
2021-05-10 12:10:00,186.51,186.97,186.5,186.53,34854.0,186.51,186.97,186.5,186.53,34854.0
2021-05-10 12:15:00,186.58,186.58,185.78,185.85,46803.0,186.58,186.58,185.78,185.85,46803.0
2021-05-10 12:20:00,185.93,186.03,185.64,185.68,25084.0,185.93,186.03,185.64,185.68,25084.0
2021-05-10 12:25:00,185.67,185.88,185.21,185.29,25565.0,185.67,185.88,185.21,185.29,25565.0
2021-05-10 12:30:00,185.28,185.29,184.71,185.1,42873.0,185.28,185.29,184.71,185.1,42873.0
2021-05-10 12:35:00,185.17,185.29,184.85,184.93,35979.0,185.17,185.29,184.85,184.93,35979.0
2021-05-10 12:40:00,184.9,185.19,184.63,184.84,46606.0,184.9,185.19,184.63,184.84,46606.0
2021-05-10 12:45:00,184.77,185.14,184.55,184.72,47073.0,184.77,185.14,184.55,184.72,47073.0
2021-05-10 12:50:00,184.77,184.81,184.48,184.49,33687.0,184.77,184.81,184.48,184.49,33687.0
2021-05-10 12:55:00,184.52,184.54,183.9,183.95,103290.0,184.52,184.54,183.9,183.95,103290.0
2021-05-10 13:00:00,183.99,184.21,183.93,184.07,46187.0,183.99,184.21,183.93,184.07,46187.0
2021-05-10 13:05:00,184.09,184.17,183.76,183.85,64447.0,184.09,184.17,183.76,183.85,64447.0
2021-05-10 13:10:00,183.86,183.9,183.63,183.8,37628.0,183.86,183.9,183.63,183.8,37628.0
2021-05-10 13:15:00,183.75,183.85,183.41,183.5,65758.0,183.75,183.85,183.41,183.5,65758.0
2021-05-10 13:20:00,183.49,184.24,183.46,184.24,47113.0,183.49,184.24,183.46,184.24,47113.0
2021-05-10 13:25:00,184.19,184.76,184.16,184.64,51086.0,184.19,184.76,184.16,184.64,51086.0
2021-05-10 13:30:00,184.54,184.67,183.78,184.07,41358.0,184.54,184.67,183.78,184.07,41358.0
2021-05-10 13:35:00,183.99,184.09,183.8,183.98,28951.0,183.99,184.09,183.8,183.98,28951.0
2021-05-10 13:40:00,183.97,184.56,183.92,184.3,37853.0,183.97,184.56,183.92,184.3,37853.0
2021-05-10 13:45:00,184.27,184.77,184.13,184.22,29894.0,184.27,184.77,184.13,184.22,29894.0
2021-05-10 13:50:00,184.18,184.25,183.97,184.08,23647.0,184.18,184.25,183.97,184.08,23647.0
2021-05-10 13:55:00,184.05,184.56,183.77,184.49,24910.0,184.05,184.56,183.77,184.49,24910.0
2021-05-10 14:00:00,184.42,184.65,184.07,184.41,30822.0,184.42,184.65,184.07,184.41,30822.0
2021-05-10 14:05:00,184.33,184.5,184.09,184.16,21017.0,184.33,184.5,184.09,184.16,21017.0
2021-05-10 14:10:00,184.15,184.4,183.94,184.09,33192.0,184.15,184.4,183.94,184.09,33192.0
2021-05-10 14:15:00,184.12,184.16,183.51,184.02,64488.0,184.12,184.16,183.51,184.02,64488.0
2021-05-10 14:20:00,184.04,184.07,183.6,183.64,39138.0,184.04,184.07,183.6,183.64,39138.0
2021-05-10 14:25:00,183.67,183.98,183.5,183.81,33705.0,183.67,183.98,183.5,183.81,33705.0
2021-05-10 14:30:00,183.77,183.97,183.53,183.96,49892.0,183.77,183.97,183.53,183.96,49892.0
2021-05-10 14:35:00,183.94,184.36,183.9,184.24,30644.0,183.94,184.36,183.9,184.24,30644.0
2021-05-10 14:40:00,184.17,184.24,183.79,183.84,21637.0,184.17,184.24,183.79,183.84,21637.0
2021-05-10 14:45:00,183.8,183.8,183.39,183.53,25056.0,183.8,183.8,183.39,183.53,25056.0
2021-05-10 14:50:00,183.49,183.61,183.05,183.08,32576.0,183.49,183.61,183.05,183.08,32576.0
2021-05-10 14:55:00,183.06,183.44,183.0,183.4,54469.0,183.06,183.44,183.0,183.4,54469.0
2021-05-10 15:00:00,183.35,184.25,183.24,184.05,55241.0,183.35,184.25,183.24,184.05,55241.0
2021-05-10 15:05:00,184.03,184.08,183.7,184.03,37290.0,184.03,184.08,183.7,184.03,37290.0
2021-05-10 15:10:00,184.03,184.19,183.69,183.84,44801.0,184.03,184.19,183.69,183.84,44801.0
2021-05-10 15:15:00,183.86,184.31,183.77,184.28,54629.0,183.86,184.31,183.77,184.28,54629.0
2021-05-10 15:20:00,184.25,184.28,183.77,183.78,60454.0,184.25,184.28,183.77,183.78,60454.0
2021-05-10 15:25:00,183.78,184.08,183.47,183.52,70545.0,183.78,184.08,183.47,183.52,70545.0
2021-05-10 15:30:00,183.5,184.18,183.49,184.03,60912.0,183.5,184.18,183.49,184.03,60912.0
2021-05-10 15:35:00,184.01,184.4,183.94,184.28,49397.0,184.01,184.4,183.94,184.28,49397.0
2021-05-10 15:40:00,184.25,184.25,183.81,184.02,70585.0,184.25,184.25,183.81,184.02,70585.0
2021-05-10 15:45:00,184.02,184.08,183.66,183.91,85896.0,184.02,184.08,183.66,183.91,85896.0
2021-05-10 15:50:00,183.9,184.11,183.2,183.4,197543.0,183.9,184.11,183.2,183.4,197543.0
2021-05-10 15:55:00,183.39,183.79,183.0,183.6,498088.0,183.39,183.79,183.0,183.6,498088.0
2021-05-11 09:30:00,178.19,179.39,176.9,179.18,297494.0,178.19,179.39,176.9,179.18,297494.0
2021-05-11 09:35:00,179.21,181.54,179.02,181.15,189468.0,179.21,181.54,179.02,181.15,189468.0
2021-05-11 09:40:00,181.44,184.48,181.41,183.8,241209.0,181.44,184.48,181.41,183.8,241209.0
2021-05-11 09:45:00,183.79,184.49,182.56,184.31,189440.0,183.79,184.49,182.56,184.31,189440.0
2021-05-11 09:50:00,184.28,186.41,184.23,185.02,180080.0,184.28,186.41,184.23,185.02,180080.0
2021-05-11 09:55:00,185.04,185.3,184.32,184.72,87791.0,185.04,185.3,184.32,184.72,87791.0
2021-05-11 10:00:00,184.75,184.76,183.12,183.15,98672.0,184.75,184.76,183.12,183.15,98672.0
2021-05-11 10:05:00,183.16,183.35,182.05,182.1,123413.0,183.16,183.35,182.05,182.1,123413.0
2021-05-11 10:10:00,182.12,182.44,181.15,181.17,175417.0,182.12,182.44,181.15,181.17,175417.0
2021-05-11 10:15:00,181.22,182.17,180.33,181.89,133116.0,181.22,182.17,180.33,181.89,133116.0
2021-05-11 10:20:00,181.99,182.61,181.72,182.48,95821.0,181.99,182.61,181.72,182.48,95821.0
2021-05-11 10:25:00,182.3,182.77,181.75,181.77,92799.0,182.3,182.77,181.75,181.77,92799.0
2021-05-11 10:30:00,181.71,182.39,181.06,181.4,46258.0,181.71,182.39,181.06,181.4,46258.0
2021-05-11 10:35:00,181.33,182.09,181.1,181.3,33405.0,181.33,182.09,181.1,181.3,33405.0
2021-05-11 10:40:00,181.15,183.37,180.97,182.9,56645.0,181.15,183.37,180.97,182.9,56645.0
2021-05-11 10:45:00,182.81,183.99,182.04,183.56,60793.0,182.81,183.99,182.04,183.56,60793.0
2021-05-11 10:50:00,183.59,184.47,183.43,183.95,67301.0,183.59,184.47,183.43,183.95,67301.0
2021-05-11 10:55:00,184.0,184.96,184.0,184.54,63475.0,184.0,184.96,184.0,184.54,63475.0
2021-05-11 11:00:00,184.53,184.6,183.18,183.23,52605.0,184.53,184.6,183.18,183.23,52605.0
2021-05-11 11:05:00,183.29,184.16,183.28,183.71,38722.0,183.29,184.16,183.28,183.71,38722.0
2021-05-11 11:10:00,183.63,184.92,183.48,184.92,74916.0,183.63,184.92,183.48,184.92,74916.0
2021-05-11 11:15:00,184.79,185.96,184.78,185.96,97739.0,184.79,185.96,184.78,185.96,97739.0
2021-05-11 11:20:00,185.93,186.8,185.71,186.45,144690.0,185.93,186.8,185.71,186.45,144690.0
2021-05-11 11:25:00,186.5,187.49,186.5,186.56,74591.0,186.5,187.49,186.5,186.56,74591.0
2021-05-11 11:30:00,186.53,186.56,185.73,186.06,54233.0,186.53,186.56,185.73,186.06,54233.0
2021-05-11 11:35:00,186.06,186.75,186.02,186.62,38380.0,186.06,186.75,186.02,186.62,38380.0
2021-05-11 11:40:00,186.65,186.67,185.31,185.31,38337.0,186.65,186.67,185.31,185.31,38337.0
2021-05-11 11:45:00,185.37,185.83,185.23,185.48,34167.0,185.37,185.83,185.23,185.48,34167.0
2021-05-11 11:50:00,185.44,186.17,185.28,185.82,46179.0,185.44,186.17,185.28,185.82,46179.0
2021-05-11 11:55:00,185.91,186.09,185.44,185.72,53159.0,185.91,186.09,185.44,185.72,53159.0
2021-05-11 12:00:00,185.78,186.85,185.68,186.45,51144.0,185.78,186.85,185.68,186.45,51144.0
2021-05-11 12:05:00,186.45,186.64,186.16,186.43,27411.0,186.45,186.64,186.16,186.43,27411.0
2021-05-11 12:10:00,186.43,186.43,185.65,185.82,33087.0,186.43,186.43,185.65,185.82,33087.0
2021-05-11 12:15:00,185.86,186.2,185.7,186.2,32864.0,185.86,186.2,185.7,186.2,32864.0
2021-05-11 12:20:00,186.2,186.25,185.81,186.0,21403.0,186.2,186.25,185.81,186.0,21403.0
2021-05-11 12:25:00,186.04,186.13,185.4,185.41,11399.0,186.04,186.13,185.4,185.41,11399.0
2021-05-11 12:30:00,185.53,185.54,184.89,184.93,110249.0,185.53,185.54,184.89,184.93,110249.0
2021-05-11 12:35:00,184.95,185.81,184.9,185.62,19930.0,184.95,185.81,184.9,185.62,19930.0
2021-05-11 12:40:00,185.58,185.7,185.45,185.69,29696.0,185.58,185.7,185.45,185.69,29696.0
2021-05-11 12:45:00,185.72,186.19,185.59,185.59,62129.0,185.72,186.19,185.59,185.59,62129.0
2021-05-11 12:50:00,185.55,185.55,185.17,185.2,13652.0,185.55,185.55,185.17,185.2,13652.0
2021-05-11 12:55:00,185.29,185.54,185.23,185.5,16891.0,185.29,185.54,185.23,185.5,16891.0
2021-05-11 13:00:00,185.49,186.36,185.35,186.32,24027.0,185.49,186.36,185.35,186.32,24027.0
2021-05-11 13:05:00,186.28,186.83,186.28,186.78,34706.0,186.28,186.83,186.28,186.78,34706.0
2021-05-11 13:10:00,186.78,187.0,186.44,186.44,50441.0,186.78,187.0,186.44,186.44,50441.0
2021-05-11 13:15:00,186.49,187.18,186.36,186.85,34805.0,186.49,187.18,186.36,186.85,34805.0
2021-05-11 13:20:00,186.83,187.3,186.76,187.27,35749.0,186.83,187.3,186.76,187.27,35749.0
2021-05-11 13:25:00,187.19,187.69,187.19,187.58,44573.0,187.19,187.69,187.19,187.58,44573.0
2021-05-11 13:30:00,187.59,187.84,187.28,187.81,33493.0,187.59,187.84,187.28,187.81,33493.0
2021-05-11 13:35:00,187.79,187.93,187.36,187.44,53825.0,187.79,187.93,187.36,187.44,53825.0
2021-05-11 13:40:00,187.46,188.55,187.44,188.55,105648.0,187.46,188.55,187.44,188.55,105648.0
2021-05-11 13:45:00,188.49,188.6,188.19,188.21,93223.0,188.49,188.6,188.19,188.21,93223.0
2021-05-11 13:50:00,188.22,188.31,187.52,187.6,86896.0,188.22,188.31,187.52,187.6,86896.0
2021-05-11 13:55:00,187.71,188.12,187.57,187.94,32828.0,187.71,188.12,187.57,187.94,32828.0
2021-05-11 14:00:00,188.0,188.59,187.73,188.46,52572.0,188.0,188.59,187.73,188.46,52572.0
2021-05-11 14:05:00,188.57,188.69,188.06,188.07,41180.0,188.57,188.69,188.06,188.07,41180.0
2021-05-11 14:10:00,188.15,188.3,187.62,187.76,46195.0,188.15,188.3,187.62,187.76,46195.0
2021-05-11 14:15:00,187.72,188.05,187.68,188.05,17023.0,187.72,188.05,187.68,188.05,17023.0
2021-05-11 14:20:00,187.94,188.4,187.91,188.39,30679.0,187.94,188.4,187.91,188.39,30679.0
2021-05-11 14:25:00,188.37,189.17,188.11,189.17,65301.0,188.37,189.17,188.11,189.17,65301.0
2021-05-11 14:30:00,189.07,189.17,188.46,188.99,67618.0,189.07,189.17,188.46,188.99,67618.0
2021-05-11 14:35:00,188.9,188.95,188.13,188.63,49144.0,188.9,188.95,188.13,188.63,49144.0
2021-05-11 14:40:00,188.74,188.91,188.48,188.78,36405.0,188.74,188.91,188.48,188.78,36405.0
2021-05-11 14:45:00,188.72,188.98,188.63,188.93,35944.0,188.72,188.98,188.63,188.93,35944.0
2021-05-11 14:50:00,188.93,189.28,188.88,188.92,54479.0,188.93,189.28,188.88,188.92,54479.0
2021-05-11 14:55:00,189.02,189.16,188.52,188.52,54980.0,189.02,189.16,188.52,188.52,54980.0
2021-05-11 15:00:00,188.61,188.88,188.52,188.65,35525.0,188.61,188.88,188.52,188.65,35525.0
2021-05-11 15:05:00,188.67,188.73,188.34,188.54,34522.0,188.67,188.73,188.34,188.54,34522.0
2021-05-11 15:10:00,188.53,188.98,188.5,188.53,42546.0,188.53,188.98,188.5,188.53,42546.0
2021-05-11 15:15:00,188.62,189.05,188.33,189.0,49845.0,188.62,189.05,188.33,189.0,49845.0
2021-05-11 15:20:00,189.0,189.12,188.76,188.83,29330.0,189.0,189.12,188.76,188.83,29330.0
2021-05-11 15:25:00,188.82,189.24,188.79,189.1,65481.0,188.82,189.24,188.79,189.1,65481.0
2021-05-11 15:30:00,189.12,189.24,188.94,188.98,88775.0,189.12,189.24,188.94,188.98,88775.0
2021-05-11 15:35:00,189.0,189.03,188.27,188.56,72248.0,189.0,189.03,188.27,188.56,72248.0
2021-05-11 15:40:00,188.56,188.57,188.03,188.22,74772.0,188.56,188.57,188.03,188.22,74772.0
2021-05-11 15:45:00,188.2,189.16,188.19,189.09,71331.0,188.2,189.16,188.19,189.09,71331.0
2021-05-11 15:50:00,189.13,189.49,189.05,189.39,161860.0,189.13,189.49,189.05,189.39,161860.0
2021-05-11 15:55:00,189.37,189.99,189.33,189.71,259662.0,189.37,189.99,189.33,189.71,259662.0
2021-05-12 09:30:00,188.19,189.94,187.31,189.28,168837.0,188.19,189.94,187.31,189.28,168837.0
2021-05-12 09:35:00,189.09,190.29,188.19,188.31,79501.0,189.09,190.29,188.19,188.31,79501.0
2021-05-12 09:40:00,188.23,189.27,187.5,188.81,86280.0,188.23,189.27,187.5,188.81,86280.0
2021-05-12 09:45:00,188.63,190.62,188.53,189.61,89057.0,188.63,190.62,188.53,189.61,89057.0
2021-05-12 09:50:00,189.58,189.85,188.02,188.08,65974.0,189.58,189.85,188.02,188.08,65974.0
2021-05-12 09:55:00,188.12,188.91,188.0,188.02,51248.0,188.12,188.91,188.0,188.02,51248.0
2021-05-12 10:00:00,188.0,188.03,186.91,187.16,72738.0,188.0,188.03,186.91,187.16,72738.0
2021-05-12 10:05:00,187.23,188.29,187.2,188.24,38492.0,187.23,188.29,187.2,188.24,38492.0
2021-05-12 10:10:00,188.3,188.37,187.11,187.23,48101.0,188.3,188.37,187.11,187.23,48101.0
2021-05-12 10:15:00,187.28,187.31,186.16,186.48,72306.0,187.28,187.31,186.16,186.48,72306.0
2021-05-12 10:20:00,186.43,187.49,186.14,186.36,40926.0,186.43,187.49,186.14,186.36,40926.0
2021-05-12 10:25:00,186.35,187.37,186.12,186.61,33324.0,186.35,187.37,186.12,186.61,33324.0
2021-05-12 10:30:00,186.52,187.21,186.35,186.56,32760.0,186.52,187.21,186.35,186.56,32760.0
2021-05-12 10:35:00,186.4,187.14,186.18,187.03,39044.0,186.4,187.14,186.18,187.03,39044.0
2021-05-12 10:40:00,186.85,187.3,186.69,186.94,55032.0,186.85,187.3,186.69,186.94,55032.0
2021-05-12 10:45:00,186.81,187.16,186.7,186.78,46323.0,186.81,187.16,186.7,186.78,46323.0
2021-05-12 10:50:00,186.7,186.93,186.66,186.66,54207.0,186.7,186.93,186.66,186.66,54207.0
2021-05-12 10:55:00,186.7,186.76,185.6,185.83,61309.0,186.7,186.76,185.6,185.83,61309.0
2021-05-12 11:00:00,185.82,186.52,185.53,186.42,31410.0,185.82,186.52,185.53,186.42,31410.0
2021-05-12 11:05:00,186.51,187.0,186.49,186.9,31905.0,186.51,187.0,186.49,186.9,31905.0
2021-05-12 11:10:00,186.83,187.4,186.6,187.38,36806.0,186.83,187.4,186.6,187.38,36806.0
2021-05-12 11:15:00,187.41,187.58,186.94,187.3,38714.0,187.41,187.58,186.94,187.3,38714.0
2021-05-12 11:20:00,187.18,187.22,186.91,186.94,33927.0,187.18,187.22,186.91,186.94,33927.0
2021-05-12 11:25:00,187.02,187.04,186.26,186.41,30360.0,187.02,187.04,186.26,186.41,30360.0
2021-05-12 11:30:00,186.31,186.42,185.65,185.85,32349.0,186.31,186.42,185.65,185.85,32349.0
2021-05-12 11:35:00,185.75,186.67,185.56,186.67,27442.0,185.75,186.67,185.56,186.67,27442.0
2021-05-12 11:40:00,186.59,186.7,186.3,186.47,18263.0,186.59,186.7,186.3,186.47,18263.0
2021-05-12 11:45:00,186.53,186.69,186.37,186.37,11114.0,186.53,186.69,186.37,186.37,11114.0
2021-05-12 11:50:00,186.37,186.41,186.07,186.11,28670.0,186.37,186.41,186.07,186.11,28670.0
2021-05-12 11:55:00,186.11,186.52,185.86,185.89,31380.0,186.11,186.52,185.86,185.89,31380.0
2021-05-12 12:00:00,185.89,186.34,185.84,185.98,62025.0,185.89,186.34,185.84,185.98,62025.0
2021-05-12 12:05:00,185.98,186.84,185.97,186.65,26179.0,185.98,186.84,185.97,186.65,26179.0
2021-05-12 12:10:00,186.51,186.56,185.85,185.98,21851.0,186.51,186.56,185.85,185.98,21851.0
2021-05-12 12:15:00,185.85,185.98,184.86,185.28,55503.0,185.85,185.98,184.86,185.28,55503.0
2021-05-12 12:20:00,185.36,185.84,185.21,185.51,28836.0,185.36,185.84,185.21,185.51,28836.0
2021-05-12 12:25:00,185.4,185.91,185.25,185.61,20673.0,185.4,185.91,185.25,185.61,20673.0
2021-05-12 12:30:00,185.73,186.2,185.51,185.7,34593.0,185.73,186.2,185.51,185.7,34593.0
2021-05-12 12:35:00,185.7,185.88,185.17,185.22,31106.0,185.7,185.88,185.17,185.22,31106.0
2021-05-12 12:40:00,185.22,185.78,185.0,185.7,56839.0,185.22,185.78,185.0,185.7,56839.0
2021-05-12 12:45:00,185.65,185.99,185.58,185.61,20411.0,185.65,185.99,185.58,185.61,20411.0
2021-05-12 12:50:00,185.68,185.97,185.46,185.77,39101.0,185.68,185.97,185.46,185.77,39101.0
2021-05-12 12:55:00,185.77,185.77,185.33,185.66,15962.0,185.77,185.77,185.33,185.66,15962.0
2021-05-12 13:00:00,185.74,186.33,185.39,186.17,33689.0,185.74,186.33,185.39,186.17,33689.0
2021-05-12 13:05:00,186.18,186.35,185.54,185.81,20978.0,186.18,186.35,185.54,185.81,20978.0
2021-05-12 13:10:00,185.81,185.98,185.38,185.54,17250.0,185.81,185.98,185.38,185.54,17250.0
2021-05-12 13:15:00,185.44,185.95,185.3,185.34,25159.0,185.44,185.95,185.3,185.34,25159.0
2021-05-12 13:20:00,185.3,185.35,185.0,185.08,218081.0,185.3,185.35,185.0,185.08,218081.0
2021-05-12 13:25:00,185.12,185.7,185.04,185.35,18992.0,185.12,185.7,185.04,185.35,18992.0
2021-05-12 13:30:00,185.21,185.48,185.0,185.04,34706.0,185.21,185.48,185.0,185.04,34706.0
2021-05-12 13:35:00,185.07,185.17,184.63,184.84,63016.0,185.07,185.17,184.63,184.84,63016.0
2021-05-12 13:40:00,184.77,184.83,184.16,184.34,51160.0,184.77,184.83,184.16,184.34,51160.0
2021-05-12 13:45:00,184.39,184.45,183.76,183.87,57558.0,184.39,184.45,183.76,183.87,57558.0
2021-05-12 13:50:00,183.82,184.11,183.48,184.03,60051.0,183.82,184.11,183.48,184.03,60051.0
2021-05-12 13:55:00,183.91,184.28,183.87,184.13,71699.0,183.91,184.28,183.87,184.13,71699.0
2021-05-12 14:00:00,184.17,184.42,183.65,183.83,51210.0,184.17,184.42,183.65,183.83,51210.0
2021-05-12 14:05:00,183.8,183.84,183.33,183.44,40278.0,183.8,183.84,183.33,183.44,40278.0
2021-05-12 14:10:00,183.4,183.48,183.03,183.21,57183.0,183.4,183.48,183.03,183.21,57183.0
2021-05-12 14:15:00,183.23,183.49,182.95,183.41,61979.0,183.23,183.49,182.95,183.41,61979.0
2021-05-12 14:20:00,183.5,183.75,182.73,182.85,104655.0,183.5,183.75,182.73,182.85,104655.0
2021-05-12 14:25:00,182.84,183.51,182.66,183.37,88924.0,182.84,183.51,182.66,183.37,88924.0
2021-05-12 14:30:00,183.37,183.64,183.05,183.5,85689.0,183.37,183.64,183.05,183.5,85689.0
2021-05-12 14:35:00,183.4,184.19,183.16,183.88,63157.0,183.4,184.19,183.16,183.88,63157.0
2021-05-12 14:40:00,183.87,184.24,183.62,184.16,28265.0,183.87,184.24,183.62,184.16,28265.0
2021-05-12 14:45:00,184.16,184.54,183.83,184.44,68968.0,184.16,184.54,183.83,184.44,68968.0
2021-05-12 14:50:00,184.38,184.91,184.27,184.56,57985.0,184.38,184.91,184.27,184.56,57985.0
2021-05-12 14:55:00,184.56,184.61,183.93,184.01,99828.0,184.56,184.61,183.93,184.01,99828.0
2021-05-12 15:00:00,183.9,184.01,183.36,183.5,22787.0,183.9,184.01,183.36,183.5,22787.0
2021-05-12 15:05:00,183.53,183.53,183.15,183.43,15116.0,183.53,183.53,183.15,183.43,15116.0
2021-05-12 15:10:00,183.37,183.45,183.1,183.35,26704.0,183.37,183.45,183.1,183.35,26704.0
2021-05-12 15:15:00,183.29,183.6,183.15,183.47,27490.0,183.29,183.6,183.15,183.47,27490.0
2021-05-12 15:20:00,183.51,183.71,183.04,183.22,35185.0,183.51,183.71,183.04,183.22,35185.0
2021-05-12 15:25:00,183.17,183.5,182.98,183.28,40806.0,183.17,183.5,182.98,183.28,40806.0
2021-05-12 15:30:00,183.23,183.71,183.22,183.48,71034.0,183.23,183.71,183.22,183.48,71034.0
2021-05-12 15:35:00,183.5,183.51,183.12,183.18,49301.0,183.5,183.51,183.12,183.18,49301.0
2021-05-12 15:40:00,183.15,183.38,183.01,183.3,94674.0,183.15,183.38,183.01,183.3,94674.0
2021-05-12 15:45:00,183.33,183.64,183.24,183.34,81732.0,183.33,183.64,183.24,183.34,81732.0
2021-05-12 15:50:00,183.34,183.6,182.71,182.96,160171.0,183.34,183.6,182.71,182.96,160171.0
2021-05-12 15:55:00,183.01,183.53,182.89,183.42,166684.0,183.01,183.53,182.89,183.42,166684.0
2021-05-13 09:30:00,186.79,189.5,186.01,186.09,287052.0,186.79,189.5,186.01,186.09,287052.0
2021-05-13 09:35:00,186.09,186.8,185.1,185.14,116227.0,186.09,186.8,185.1,185.14,116227.0
2021-05-13 09:40:00,185.22,185.46,184.12,184.81,119908.0,185.22,185.46,184.12,184.81,119908.0
2021-05-13 09:45:00,184.92,185.53,182.75,183.12,111180.0,184.92,185.53,182.75,183.12,111180.0
2021-05-13 09:50:00,183.08,185.38,182.87,185.33,110180.0,183.08,185.38,182.87,185.33,110180.0
2021-05-13 09:55:00,185.3,186.42,185.18,186.03,97801.0,185.3,186.42,185.18,186.03,97801.0
2021-05-13 10:00:00,186.22,186.95,185.98,186.14,53453.0,186.22,186.95,185.98,186.14,53453.0
2021-05-13 10:05:00,186.09,186.4,185.7,186.27,51010.0,186.09,186.4,185.7,186.27,51010.0
2021-05-13 10:10:00,186.29,186.31,185.4,185.4,69129.0,186.29,186.31,185.4,185.4,69129.0
2021-05-13 10:15:00,185.38,185.65,184.42,184.42,53622.0,185.38,185.65,184.42,184.42,53622.0
2021-05-13 10:20:00,184.49,184.87,184.08,184.81,37755.0,184.49,184.87,184.08,184.81,37755.0
2021-05-13 10:25:00,184.74,184.99,183.94,184.38,57482.0,184.74,184.99,183.94,184.38,57482.0
2021-05-13 10:30:00,184.48,184.76,184.28,184.65,19115.0,184.48,184.76,184.28,184.65,19115.0
2021-05-13 10:35:00,184.58,184.67,183.46,183.53,35252.0,184.58,184.67,183.46,183.53,35252.0
2021-05-13 10:40:00,183.54,183.55,183.22,183.4,62747.0,183.54,183.55,183.22,183.4,62747.0
2021-05-13 10:45:00,183.3,183.7,183.05,183.27,36057.0,183.3,183.7,183.05,183.27,36057.0
2021-05-13 10:50:00,183.23,183.85,183.19,183.63,42116.0,183.23,183.85,183.19,183.63,42116.0
2021-05-13 10:55:00,183.61,184.25,183.6,183.94,61667.0,183.61,184.25,183.6,183.94,61667.0
2021-05-13 11:00:00,184.06,184.06,182.15,182.17,62264.0,184.06,184.06,182.15,182.17,62264.0
2021-05-13 11:05:00,182.2,182.5,181.71,182.32,63114.0,182.2,182.5,181.71,182.32,63114.0
2021-05-13 11:10:00,182.32,182.49,181.93,181.94,26792.0,182.32,182.49,181.93,181.94,26792.0
2021-05-13 11:15:00,182.0,182.12,181.68,181.85,55359.0,182.0,182.12,181.68,181.85,55359.0
2021-05-13 11:20:00,181.83,182.03,181.52,181.78,30154.0,181.83,182.03,181.52,181.78,30154.0
2021-05-13 11:25:00,181.85,181.91,181.32,181.32,30011.0,181.85,181.91,181.32,181.32,30011.0
2021-05-13 11:30:00,181.33,181.77,180.92,181.77,64053.0,181.33,181.77,180.92,181.77,64053.0
2021-05-13 11:35:00,181.69,182.56,181.54,182.55,42698.0,181.69,182.56,181.54,182.55,42698.0
2021-05-13 11:40:00,182.5,182.76,181.19,181.19,52730.0,182.5,182.76,181.19,181.19,52730.0
2021-05-13 11:45:00,181.17,181.53,181.08,181.46,36870.0,181.17,181.53,181.08,181.46,36870.0
2021-05-13 11:50:00,181.37,181.71,181.12,181.25,52760.0,181.37,181.71,181.12,181.25,52760.0
2021-05-13 11:55:00,181.33,181.53,180.25,180.41,64914.0,181.33,181.53,180.25,180.41,64914.0
2021-05-13 12:00:00,180.43,181.42,180.4,180.72,46573.0,180.43,181.42,180.4,180.72,46573.0
2021-05-13 12:05:00,180.72,181.18,180.54,181.16,39035.0,180.72,181.18,180.54,181.16,39035.0
2021-05-13 12:10:00,181.16,181.94,181.16,181.75,36252.0,181.16,181.94,181.16,181.75,36252.0
2021-05-13 12:15:00,181.68,181.78,181.24,181.6,22392.0,181.68,181.78,181.24,181.6,22392.0
2021-05-13 12:20:00,181.54,181.73,181.0,181.12,16482.0,181.54,181.73,181.0,181.12,16482.0
2021-05-13 12:25:00,181.15,181.93,181.1,181.7,29746.0,181.15,181.93,181.1,181.7,29746.0
2021-05-13 12:30:00,181.73,182.4,181.73,182.28,58822.0,181.73,182.4,181.73,182.28,58822.0
2021-05-13 12:35:00,182.29,182.41,181.83,181.84,34673.0,182.29,182.41,181.83,181.84,34673.0
2021-05-13 12:40:00,181.8,181.97,181.29,181.42,36784.0,181.8,181.97,181.29,181.42,36784.0
2021-05-13 12:45:00,181.32,181.88,181.32,181.86,84685.0,181.32,181.88,181.32,181.86,84685.0
2021-05-13 12:50:00,181.8,181.89,180.47,180.47,65120.0,181.8,181.89,180.47,180.47,65120.0
2021-05-13 12:55:00,180.5,180.56,179.71,180.19,57396.0,180.5,180.56,179.71,180.19,57396.0
2021-05-13 13:00:00,180.22,180.25,179.41,180.16,56947.0,180.22,180.25,179.41,180.16,56947.0
2021-05-13 13:05:00,180.22,180.22,179.76,179.91,38169.0,180.22,180.22,179.76,179.91,38169.0
2021-05-13 13:10:00,179.79,180.0,179.44,179.57,34140.0,179.79,180.0,179.44,179.57,34140.0
2021-05-13 13:15:00,179.59,179.89,179.21,179.38,35043.0,179.59,179.89,179.21,179.38,35043.0
2021-05-13 13:20:00,179.18,179.35,178.72,178.89,92836.0,179.18,179.35,178.72,178.89,92836.0
2021-05-13 13:25:00,178.94,179.14,178.7,178.93,37651.0,178.94,179.14,178.7,178.93,37651.0
2021-05-13 13:30:00,178.82,178.97,177.95,177.99,52133.0,178.82,178.97,177.95,177.99,52133.0
2021-05-13 13:35:00,177.91,178.16,177.38,178.03,47756.0,177.91,178.16,177.38,178.03,47756.0
2021-05-13 13:40:00,178.03,178.37,177.73,177.94,33492.0,178.03,178.37,177.73,177.94,33492.0
2021-05-13 13:45:00,177.88,178.29,177.78,178.16,36354.0,177.88,178.29,177.78,178.16,36354.0
2021-05-13 13:50:00,178.23,179.05,178.19,178.91,48054.0,178.23,179.05,178.19,178.91,48054.0
2021-05-13 13:55:00,178.89,179.07,178.65,178.86,33558.0,178.89,179.07,178.65,178.86,33558.0
2021-05-13 14:00:00,178.86,179.94,178.86,179.7,50421.0,178.86,179.94,178.86,179.7,50421.0
2021-05-13 14:05:00,179.69,180.69,179.5,180.34,25742.0,179.69,180.69,179.5,180.34,25742.0
2021-05-13 14:10:00,180.39,180.58,180.02,180.58,28687.0,180.39,180.58,180.02,180.58,28687.0
2021-05-13 14:15:00,180.56,180.56,179.55,179.65,27863.0,180.56,180.56,179.55,179.65,27863.0
2021-05-13 14:20:00,179.7,180.34,179.23,179.23,37099.0,179.7,180.34,179.23,179.23,37099.0
2021-05-13 14:25:00,179.11,179.55,178.92,179.55,19312.0,179.11,179.55,178.92,179.55,19312.0
2021-05-13 14:30:00,179.5,179.59,178.83,179.2,17880.0,179.5,179.59,178.83,179.2,17880.0
2021-05-13 14:35:00,179.31,180.09,179.28,179.71,39128.0,179.31,180.09,179.28,179.71,39128.0
2021-05-13 14:40:00,179.65,180.0,179.47,179.89,49293.0,179.65,180.0,179.47,179.89,49293.0
2021-05-13 14:45:00,179.98,180.28,179.67,180.11,45083.0,179.98,180.28,179.67,180.11,45083.0
2021-05-13 14:50:00,180.09,180.15,179.46,179.74,67235.0,180.09,180.15,179.46,179.74,67235.0
2021-05-13 14:55:00,179.85,179.88,179.5,179.66,34681.0,179.85,179.88,179.5,179.66,34681.0
2021-05-13 15:00:00,179.66,180.0,179.44,179.55,37416.0,179.66,180.0,179.44,179.55,37416.0
2021-05-13 15:05:00,179.64,179.99,179.49,179.88,16738.0,179.64,179.99,179.49,179.88,16738.0
2021-05-13 15:10:00,179.93,179.95,179.08,179.2,48477.0,179.93,179.95,179.08,179.2,48477.0
2021-05-13 15:15:00,179.23,179.37,178.87,178.97,29690.0,179.23,179.37,178.87,178.97,29690.0
2021-05-13 15:20:00,179.01,179.1,178.21,178.69,37782.0,179.01,179.1,178.21,178.69,37782.0
2021-05-13 15:25:00,178.71,179.43,178.71,179.36,30176.0,178.71,179.43,178.71,179.36,30176.0
2021-05-13 15:30:00,179.41,179.71,179.16,179.53,33488.0,179.41,179.71,179.16,179.53,33488.0
2021-05-13 15:35:00,179.49,179.79,179.34,179.41,31117.0,179.49,179.79,179.34,179.41,31117.0
2021-05-13 15:40:00,179.4,180.35,179.37,180.18,88418.0,179.4,180.35,179.37,180.18,88418.0
2021-05-13 15:45:00,180.08,180.18,179.62,179.75,76619.0,180.08,180.18,179.62,179.75,76619.0
2021-05-13 15:50:00,179.75,179.84,179.44,179.66,71242.0,179.75,179.84,179.44,179.66,71242.0
2021-05-13 15:55:00,179.66,179.8,179.25,179.25,128146.0,179.66,179.8,179.25,179.25,128146.0
2021-05-14 09:30:00,181.35,182.0,178.47,179.22,317099.0,181.35,182.0,178.47,179.22,317099.0
2021-05-14 09:35:00,179.07,179.21,177.58,178.27,232900.0,179.07,179.21,177.58,178.27,232900.0
2021-05-14 09:40:00,178.26,179.51,178.02,179.51,94871.0,178.26,179.51,178.02,179.51,94871.0
2021-05-14 09:45:00,179.43,180.41,178.52,178.6,115782.0,179.43,180.41,178.52,178.6,115782.0
2021-05-14 09:50:00,178.61,179.85,178.31,179.59,101405.0,178.61,179.85,178.31,179.59,101405.0
2021-05-14 09:55:00,179.56,181.71,179.47,181.37,136425.0,179.56,181.71,179.47,181.37,136425.0
2021-05-14 10:00:00,181.37,182.55,181.37,182.5,76964.0,181.37,182.55,181.37,182.5,76964.0
2021-05-14 10:05:00,182.44,182.58,181.51,182.26,81748.0,182.44,182.58,181.51,182.26,81748.0
2021-05-14 10:10:00,182.24,183.22,182.05,183.17,121722.0,182.24,183.22,182.05,183.17,121722.0
2021-05-14 10:15:00,183.08,183.41,182.44,182.53,86107.0,183.08,183.41,182.44,182.53,86107.0
2021-05-14 10:20:00,182.55,183.5,182.32,182.71,86985.0,182.55,183.5,182.32,182.71,86985.0
2021-05-14 10:25:00,182.82,184.25,182.82,183.64,113381.0,182.82,184.25,182.82,183.64,113381.0
2021-05-14 10:30:00,183.69,184.48,183.68,184.3,62411.0,183.69,184.48,183.68,184.3,62411.0
2021-05-14 10:35:00,184.35,184.51,183.51,183.72,53067.0,184.35,184.51,183.51,183.72,53067.0
2021-05-14 10:40:00,183.68,183.95,183.06,183.11,47337.0,183.68,183.95,183.06,183.11,47337.0
2021-05-14 10:45:00,183.08,183.53,182.52,182.96,84667.0,183.08,183.53,182.52,182.96,84667.0
2021-05-14 10:50:00,183.0,183.56,183.0,183.11,25892.0,183.0,183.56,183.0,183.11,25892.0
2021-05-14 10:55:00,183.2,183.36,182.55,182.8,34838.0,183.2,183.36,182.55,182.8,34838.0
2021-05-14 11:00:00,182.83,182.92,182.36,182.6,43488.0,182.83,182.92,182.36,182.6,43488.0
2021-05-14 11:05:00,182.66,183.0,182.58,182.64,19810.0,182.66,183.0,182.58,182.64,19810.0
2021-05-14 11:10:00,182.65,183.71,182.65,183.24,38930.0,182.65,183.71,182.65,183.24,38930.0
2021-05-14 11:15:00,183.28,183.74,183.11,183.73,21086.0,183.28,183.74,183.11,183.73,21086.0
2021-05-14 11:20:00,183.71,183.71,183.04,183.34,22032.0,183.71,183.71,183.04,183.34,22032.0
2021-05-14 11:25:00,183.34,183.57,183.15,183.28,22139.0,183.34,183.57,183.15,183.28,22139.0
2021-05-14 11:30:00,183.28,183.55,182.09,183.15,68209.0,183.28,183.55,182.09,183.15,68209.0
2021-05-14 11:35:00,183.26,183.64,183.09,183.62,57813.0,183.26,183.64,183.09,183.62,57813.0
2021-05-14 11:40:00,183.62,183.95,183.29,183.88,117913.0,183.62,183.95,183.29,183.88,117913.0
2021-05-14 11:45:00,183.9,184.89,183.86,184.84,134981.0,183.9,184.89,183.86,184.84,134981.0
2021-05-14 11:50:00,184.86,185.98,184.85,185.3,245173.0,184.86,185.98,184.85,185.3,245173.0
2021-05-14 11:55:00,185.42,185.56,184.85,185.4,38277.0,185.42,185.56,184.85,185.4,38277.0
2021-05-14 12:00:00,185.34,185.35,184.7,184.81,26430.0,185.34,185.35,184.7,184.81,26430.0
2021-05-14 12:05:00,184.9,185.13,184.61,185.07,85508.0,184.9,185.13,184.61,185.07,85508.0
2021-05-14 12:10:00,185.06,185.45,184.79,185.11,71341.0,185.06,185.45,184.79,185.11,71341.0
2021-05-14 12:15:00,185.09,185.35,184.52,184.75,40347.0,185.09,185.35,184.52,184.75,40347.0
2021-05-14 12:20:00,184.72,184.95,184.57,184.65,14966.0,184.72,184.95,184.57,184.65,14966.0
2021-05-14 12:25:00,184.7,185.07,184.46,184.9,70652.0,184.7,185.07,184.46,184.9,70652.0
2021-05-14 12:30:00,184.91,185.14,184.85,185.03,46828.0,184.91,185.14,184.85,185.03,46828.0
2021-05-14 12:35:00,185.12,185.25,184.72,185.24,54906.0,185.12,185.25,184.72,185.24,54906.0
2021-05-14 12:40:00,185.25,185.27,184.94,185.06,20387.0,185.25,185.27,184.94,185.06,20387.0
2021-05-14 12:45:00,185.09,185.41,185.06,185.16,28937.0,185.09,185.41,185.06,185.16,28937.0
2021-05-14 12:50:00,185.18,185.25,184.78,184.86,23991.0,185.18,185.25,184.78,184.86,23991.0
2021-05-14 12:55:00,184.85,185.13,184.81,184.87,24747.0,184.85,185.13,184.81,184.87,24747.0
2021-05-14 13:00:00,184.99,185.06,184.61,184.88,43241.0,184.99,185.06,184.61,184.88,43241.0
2021-05-14 13:05:00,184.91,185.27,184.84,185.24,29457.0,184.91,185.27,184.84,185.24,29457.0
2021-05-14 13:10:00,185.24,185.24,184.97,185.07,12361.0,185.24,185.24,184.97,185.07,12361.0
2021-05-14 13:15:00,185.08,185.29,184.93,185.1,28210.0,185.08,185.29,184.93,185.1,28210.0
2021-05-14 13:20:00,185.07,185.28,184.92,184.92,28624.0,185.07,185.28,184.92,184.92,28624.0
2021-05-14 13:25:00,184.94,185.07,184.82,184.95,19860.0,184.94,185.07,184.82,184.95,19860.0
2021-05-14 13:30:00,184.93,184.94,184.11,184.74,65868.0,184.93,184.94,184.11,184.74,65868.0
2021-05-14 13:35:00,184.75,185.38,184.57,185.28,195049.0,184.75,185.38,184.57,185.28,195049.0
2021-05-14 13:40:00,185.28,185.94,185.28,185.92,97131.0,185.28,185.94,185.28,185.92,97131.0
2021-05-14 13:45:00,185.87,186.44,185.74,186.43,109329.0,185.87,186.44,185.74,186.43,109329.0
2021-05-14 13:50:00,186.41,186.6,186.18,186.4,230106.0,186.41,186.6,186.18,186.4,230106.0
2021-05-14 13:55:00,186.4,186.92,186.35,186.75,303731.0,186.4,186.92,186.35,186.75,303731.0
2021-05-14 14:00:00,186.76,186.94,186.16,186.91,221286.0,186.76,186.94,186.16,186.91,221286.0
2021-05-14 14:05:00,186.95,187.49,186.85,187.29,182778.0,186.95,187.49,186.85,187.29,182778.0
2021-05-14 14:10:00,187.25,187.82,186.66,186.84,69295.0,187.25,187.82,186.66,186.84,69295.0
2021-05-14 14:15:00,186.79,186.83,186.1,186.35,35361.0,186.79,186.83,186.1,186.35,35361.0
2021-05-14 14:20:00,186.35,186.61,186.19,186.24,26914.0,186.35,186.61,186.19,186.24,26914.0
2021-05-14 14:25:00,186.28,186.33,186.06,186.2,27629.0,186.28,186.33,186.06,186.2,27629.0
2021-05-14 14:30:00,186.16,186.24,185.81,185.9,26567.0,186.16,186.24,185.81,185.9,26567.0
2021-05-14 14:35:00,185.92,186.48,185.72,186.33,27752.0,185.92,186.48,185.72,186.33,27752.0
2021-05-14 14:40:00,186.38,186.67,186.34,186.49,17580.0,186.38,186.67,186.34,186.49,17580.0
2021-05-14 14:45:00,186.51,186.76,186.29,186.65,22589.0,186.51,186.76,186.29,186.65,22589.0
2021-05-14 14:50:00,186.58,186.84,186.43,186.76,18601.0,186.58,186.84,186.43,186.76,18601.0
2021-05-14 14:55:00,186.77,186.84,186.48,186.59,14761.0,186.77,186.84,186.48,186.59,14761.0
2021-05-14 15:00:00,186.52,186.52,185.91,186.21,22942.0,186.52,186.52,185.91,186.21,22942.0
2021-05-14 15:05:00,186.23,186.53,186.04,186.13,23055.0,186.23,186.53,186.04,186.13,23055.0
2021-05-14 15:10:00,186.08,186.33,186.08,186.33,14223.0,186.08,186.33,186.08,186.33,14223.0
2021-05-14 15:15:00,186.42,186.49,186.24,186.42,16042.0,186.42,186.49,186.24,186.42,16042.0
2021-05-14 15:20:00,186.42,186.46,186.18,186.24,20174.0,186.42,186.46,186.18,186.24,20174.0
2021-05-14 15:25:00,186.16,186.36,185.97,186.22,27687.0,186.16,186.36,185.97,186.22,27687.0
2021-05-14 15:30:00,186.26,186.35,185.6,185.64,41925.0,186.26,186.35,185.6,185.64,41925.0
2021-05-14 15:35:00,185.63,186.1,185.63,185.95,40361.0,185.63,186.1,185.63,185.95,40361.0
2021-05-14 15:40:00,185.9,185.91,185.23,185.34,60820.0,185.9,185.91,185.23,185.34,60820.0
2021-05-14 15:45:00,185.34,185.88,185.33,185.88,63215.0,185.34,185.88,185.33,185.88,63215.0
2021-05-14 15:50:00,185.9,186.31,185.74,186.29,109054.0,185.9,186.31,185.74,186.29,109054.0
2021-05-14 15:55:00,186.28,186.33,185.81,186.2,153576.0,186.28,186.33,185.81,186.2,153576.0
2021-05-17 09:30:00,188.49,191.35,188.34,190.17,360599.0,188.49,191.35,188.34,190.17,360599.0
2021-05-17 09:35:00,190.34,191.21,189.08,189.66,136454.0,190.34,191.21,189.08,189.66,136454.0
2021-05-17 09:40:00,189.76,191.34,188.39,191.3,176714.0,189.76,191.34,188.39,191.3,176714.0
2021-05-17 09:45:00,191.27,191.86,190.57,190.9,229761.0,191.27,191.86,190.57,190.9,229761.0
2021-05-17 09:50:00,190.81,191.5,189.04,189.77,166233.0,190.81,191.5,189.04,189.77,166233.0
2021-05-17 09:55:00,189.76,190.84,189.52,189.93,146052.0,189.76,190.84,189.52,189.93,146052.0
2021-05-17 10:00:00,189.99,190.17,187.57,187.75,249784.0,189.99,190.17,187.57,187.75,249784.0
2021-05-17 10:05:00,187.75,188.65,187.62,188.15,80463.0,187.75,188.65,187.62,188.15,80463.0
2021-05-17 10:10:00,188.09,189.47,188.02,189.0,73524.0,188.09,189.47,188.02,189.0,73524.0
2021-05-17 10:15:00,189.0,189.5,188.68,189.13,49153.0,189.0,189.5,188.68,189.13,49153.0
2021-05-17 10:20:00,189.06,190.98,188.84,189.39,42105.0,189.06,190.98,188.84,189.39,42105.0
2021-05-17 10:25:00,189.47,189.96,189.03,189.35,51277.0,189.47,189.96,189.03,189.35,51277.0
2021-05-17 10:30:00,189.33,190.87,189.24,190.46,84358.0,189.33,190.87,189.24,190.46,84358.0
2021-05-17 10:35:00,190.38,191.55,190.17,191.26,116027.0,190.38,191.55,190.17,191.26,116027.0
2021-05-17 10:40:00,191.24,191.45,190.88,191.4,74982.0,191.24,191.45,190.88,191.4,74982.0
2021-05-17 10:45:00,191.48,191.68,191.14,191.57,95615.0,191.48,191.68,191.14,191.57,95615.0
2021-05-17 10:50:00,191.65,191.73,191.04,191.17,44534.0,191.65,191.73,191.04,191.17,44534.0
2021-05-17 10:55:00,191.18,191.61,190.82,191.45,67620.0,191.18,191.61,190.82,191.45,67620.0
2021-05-17 11:00:00,191.35,191.58,190.68,190.74,103145.0,191.35,191.58,190.68,190.74,103145.0
2021-05-17 11:05:00,190.79,190.86,189.37,189.43,77386.0,190.79,190.86,189.37,189.43,77386.0
2021-05-17 11:10:00,189.46,189.55,188.11,188.6,86280.0,189.46,189.55,188.11,188.6,86280.0
2021-05-17 11:15:00,188.5,188.61,187.48,187.59,108159.0,188.5,188.61,187.48,187.59,108159.0
2021-05-17 11:20:00,187.58,187.83,187.31,187.42,96331.0,187.58,187.83,187.31,187.42,96331.0
2021-05-17 11:25:00,187.45,187.9,187.11,187.25,111616.0,187.45,187.9,187.11,187.25,111616.0
2021-05-17 11:30:00,187.32,188.1,186.32,186.74,118544.0,187.32,188.1,186.32,186.74,118544.0
2021-05-17 11:35:00,186.74,187.59,186.54,187.2,55020.0,186.74,187.59,186.54,187.2,55020.0
2021-05-17 11:40:00,187.23,187.96,187.19,187.96,60949.0,187.23,187.96,187.19,187.96,60949.0
2021-05-17 11:45:00,187.91,188.19,187.3,187.54,47529.0,187.91,188.19,187.3,187.54,47529.0
2021-05-17 11:50:00,187.58,187.6,186.42,186.49,37246.0,187.58,187.6,186.42,186.49,37246.0
2021-05-17 11:55:00,186.48,187.2,186.45,186.86,40557.0,186.48,187.2,186.45,186.86,40557.0
2021-05-17 12:00:00,186.66,187.02,186.39,186.52,31880.0,186.66,187.02,186.39,186.52,31880.0
2021-05-17 12:05:00,186.52,186.99,186.0,186.25,45226.0,186.52,186.99,186.0,186.25,45226.0
2021-05-17 12:10:00,186.17,186.49,185.81,185.86,57246.0,186.17,186.49,185.81,185.86,57246.0
2021-05-17 12:15:00,185.84,186.34,185.68,186.32,71755.0,185.84,186.34,185.68,186.32,71755.0
2021-05-17 12:20:00,186.26,186.91,186.26,186.49,32824.0,186.26,186.91,186.26,186.49,32824.0
2021-05-17 12:25:00,186.52,186.62,186.2,186.57,31357.0,186.52,186.62,186.2,186.57,31357.0
2021-05-17 12:30:00,186.61,186.93,186.2,186.8,20242.0,186.61,186.93,186.2,186.8,20242.0
2021-05-17 12:35:00,186.82,187.08,186.6,186.93,40364.0,186.82,187.08,186.6,186.93,40364.0
2021-05-17 12:40:00,186.94,187.8,186.89,187.62,48839.0,186.94,187.8,186.89,187.62,48839.0
2021-05-17 12:45:00,187.51,187.78,187.46,187.78,23544.0,187.51,187.78,187.46,187.78,23544.0
2021-05-17 12:50:00,187.68,187.73,187.48,187.56,18746.0,187.68,187.73,187.48,187.56,18746.0
2021-05-17 12:55:00,187.56,187.56,186.87,187.03,32857.0,187.56,187.56,186.87,187.03,32857.0
2021-05-17 13:00:00,187.07,187.56,187.07,187.29,21687.0,187.07,187.56,187.07,187.29,21687.0
2021-05-17 13:05:00,187.29,187.41,186.67,186.8,24453.0,187.29,187.41,186.67,186.8,24453.0
2021-05-17 13:10:00,186.8,186.99,186.45,186.74,27189.0,186.8,186.99,186.45,186.74,27189.0
2021-05-17 13:15:00,186.68,186.96,186.4,186.47,27971.0,186.68,186.96,186.4,186.47,27971.0
2021-05-17 13:20:00,186.42,187.03,186.4,187.03,13640.0,186.42,187.03,186.4,187.03,13640.0
2021-05-17 13:25:00,186.97,187.2,186.81,186.89,17435.0,186.97,187.2,186.81,186.89,17435.0
2021-05-17 13:30:00,186.96,187.07,186.28,186.31,34853.0,186.96,187.07,186.28,186.31,34853.0
2021-05-17 13:35:00,186.49,187.15,186.45,186.78,32581.0,186.49,187.15,186.45,186.78,32581.0
2021-05-17 13:40:00,186.81,186.85,186.29,186.34,55869.0,186.81,186.85,186.29,186.34,55869.0
2021-05-17 13:45:00,186.34,186.67,186.14,186.53,29827.0,186.34,186.67,186.14,186.53,29827.0
2021-05-17 13:50:00,186.42,186.93,186.32,186.88,40457.0,186.42,186.93,186.32,186.88,40457.0
2021-05-17 13:55:00,186.87,187.49,186.82,187.3,32120.0,186.87,187.49,186.82,187.3,32120.0
2021-05-17 14:00:00,187.28,187.36,186.79,186.79,22929.0,187.28,187.36,186.79,186.79,22929.0
2021-05-17 14:05:00,186.78,187.19,186.75,187.12,18805.0,186.78,187.19,186.75,187.12,18805.0
2021-05-17 14:10:00,187.17,187.5,187.06,187.34,30299.0,187.17,187.5,187.06,187.34,30299.0
2021-05-17 14:15:00,187.32,187.32,187.0,187.07,23630.0,187.32,187.32,187.0,187.07,23630.0
2021-05-17 14:20:00,187.07,187.17,186.62,186.74,37844.0,187.07,187.17,186.62,186.74,37844.0
2021-05-17 14:25:00,186.73,187.05,186.29,186.89,38689.0,186.73,187.05,186.29,186.89,38689.0
2021-05-17 14:30:00,186.89,187.08,186.8,186.84,27462.0,186.89,187.08,186.8,186.84,27462.0
2021-05-17 14:35:00,186.8,186.84,186.25,186.58,52692.0,186.8,186.84,186.25,186.58,52692.0
2021-05-17 14:40:00,186.5,186.95,186.35,186.89,49048.0,186.5,186.95,186.35,186.89,49048.0
2021-05-17 14:45:00,186.87,187.7,186.77,187.7,41052.0,186.87,187.7,186.77,187.7,41052.0
2021-05-17 14:50:00,187.62,188.2,187.25,187.6,100733.0,187.62,188.2,187.25,187.6,100733.0
2021-05-17 14:55:00,187.55,187.79,187.04,187.7,26024.0,187.55,187.79,187.04,187.7,26024.0
2021-05-17 15:00:00,187.67,188.06,187.51,187.62,24306.0,187.67,188.06,187.51,187.62,24306.0
2021-05-17 15:05:00,187.62,187.67,187.02,187.2,56659.0,187.62,187.67,187.02,187.2,56659.0
2021-05-17 15:10:00,187.23,187.82,187.19,187.54,37511.0,187.23,187.82,187.19,187.54,37511.0
2021-05-17 15:15:00,187.59,188.14,187.55,188.03,40886.0,187.59,188.14,187.55,188.03,40886.0
2021-05-17 15:20:00,188.0,188.23,187.53,187.75,54962.0,188.0,188.23,187.53,187.75,54962.0
2021-05-17 15:25:00,187.71,187.75,187.41,187.43,29672.0,187.71,187.75,187.41,187.43,29672.0
2021-05-17 15:30:00,187.43,188.07,187.33,187.89,38002.0,187.43,188.07,187.33,187.89,38002.0
2021-05-17 15:35:00,187.94,188.22,187.63,187.94,65385.0,187.94,188.22,187.63,187.94,65385.0
2021-05-17 15:40:00,187.99,188.02,187.66,187.78,45764.0,187.99,188.02,187.66,187.78,45764.0
2021-05-17 15:45:00,187.81,188.16,187.7,188.05,60343.0,187.81,188.16,187.7,188.05,60343.0
2021-05-17 15:50:00,188.19,188.95,188.02,188.95,123966.0,188.19,188.95,188.02,188.95,123966.0
2021-05-17 15:55:00,188.92,189.24,188.84,189.2,170644.0,188.92,189.24,188.84,189.2,170644.0
2021-05-18 09:30:00,197.59,197.75,194.81,195.83,1184496.0,197.59,197.75,194.81,195.83,1184496.0
2021-05-18 09:35:00,195.71,196.18,189.8,192.45,918067.0,195.71,196.18,189.8,192.45,918067.0
2021-05-18 09:40:00,192.33,192.35,188.26,188.33,741352.0,192.33,192.35,188.26,188.33,741352.0
2021-05-18 09:45:00,188.44,191.04,187.2,190.87,682524.0,188.44,191.04,187.2,190.87,682524.0
2021-05-18 09:50:00,190.9,192.01,190.24,191.51,425922.0,190.9,192.01,190.24,191.51,425922.0
2021-05-18 09:55:00,191.57,193.0,191.28,192.57,463690.0,191.57,193.0,191.28,192.57,463690.0
2021-05-18 10:00:00,192.46,192.8,190.07,191.12,260826.0,192.46,192.8,190.07,191.12,260826.0
2021-05-18 10:05:00,191.19,191.23,189.54,189.93,189373.0,191.19,191.23,189.54,189.93,189373.0
2021-05-18 10:10:00,189.91,191.96,189.88,191.96,151933.0,189.91,191.96,189.88,191.96,151933.0
2021-05-18 10:15:00,191.89,192.2,191.15,191.23,168310.0,191.89,192.2,191.15,191.23,168310.0
2021-05-18 10:20:00,191.4,192.5,191.35,192.02,186436.0,191.4,192.5,191.35,192.02,186436.0
2021-05-18 10:25:00,191.96,192.15,191.0,191.75,178737.0,191.96,192.15,191.0,191.75,178737.0
2021-05-18 10:30:00,191.76,193.51,191.76,192.63,252503.0,191.76,193.51,191.76,192.63,252503.0
2021-05-18 10:35:00,192.75,193.55,192.2,192.83,157717.0,192.75,193.55,192.2,192.83,157717.0
2021-05-18 10:40:00,192.84,193.16,190.08,190.64,334428.0,192.84,193.16,190.08,190.64,334428.0
2021-05-18 10:45:00,190.79,191.61,190.01,191.37,138984.0,190.79,191.61,190.01,191.37,138984.0
2021-05-18 10:50:00,191.5,191.64,190.79,191.17,116566.0,191.5,191.64,190.79,191.17,116566.0
2021-05-18 10:55:00,191.27,191.63,190.7,191.34,80394.0,191.27,191.63,190.7,191.34,80394.0
2021-05-18 11:00:00,191.27,191.95,191.02,191.6,114070.0,191.27,191.95,191.02,191.6,114070.0
2021-05-18 11:05:00,191.52,192.39,191.48,192.24,156951.0,191.52,192.39,191.48,192.24,156951.0
2021-05-18 11:10:00,192.15,193.02,192.15,192.85,99919.0,192.15,193.02,192.15,192.85,99919.0
2021-05-18 11:15:00,192.85,193.29,192.69,192.73,119343.0,192.85,193.29,192.69,192.73,119343.0
2021-05-18 11:20:00,192.71,193.25,192.03,192.49,125303.0,192.71,193.25,192.03,192.49,125303.0
2021-05-18 11:25:00,192.58,193.0,191.6,191.9,89049.0,192.58,193.0,191.6,191.9,89049.0
2021-05-18 11:30:00,191.82,192.22,191.19,191.35,94052.0,191.82,192.22,191.19,191.35,94052.0
2021-05-18 11:35:00,191.26,191.37,189.91,190.29,198251.0,191.26,191.37,189.91,190.29,198251.0
2021-05-18 11:40:00,190.29,190.96,190.05,190.38,118976.0,190.29,190.96,190.05,190.38,118976.0
2021-05-18 11:45:00,190.47,190.98,190.2,190.79,80128.0,190.47,190.98,190.2,190.79,80128.0
2021-05-18 11:50:00,190.79,190.79,190.09,190.18,74926.0,190.79,190.79,190.09,190.18,74926.0
2021-05-18 11:55:00,190.27,190.8,190.27,190.46,62639.0,190.27,190.8,190.27,190.46,62639.0
2021-05-18 12:00:00,190.46,190.89,190.2,190.35,91618.0,190.46,190.89,190.2,190.35,91618.0
2021-05-18 12:05:00,190.35,190.7,190.25,190.59,48092.0,190.35,190.7,190.25,190.59,48092.0
2021-05-18 12:10:00,190.61,191.3,190.51,191.0,90986.0,190.61,191.3,190.51,191.0,90986.0
2021-05-18 12:15:00,190.98,191.16,190.73,190.77,43576.0,190.98,191.16,190.73,190.77,43576.0
2021-05-18 12:20:00,190.85,191.39,190.72,191.38,69483.0,190.85,191.39,190.72,191.38,69483.0
2021-05-18 12:25:00,191.39,191.85,191.35,191.74,42565.0,191.39,191.85,191.35,191.74,42565.0
2021-05-18 12:30:00,191.75,192.11,191.7,192.03,48122.0,191.75,192.11,191.7,192.03,48122.0
2021-05-18 12:35:00,192.07,192.12,191.67,191.83,30184.0,192.07,192.12,191.67,191.83,30184.0
2021-05-18 12:40:00,191.8,191.85,191.39,191.58,47945.0,191.8,191.85,191.39,191.58,47945.0
2021-05-18 12:45:00,191.51,191.51,191.12,191.42,33075.0,191.51,191.51,191.12,191.42,33075.0
2021-05-18 12:50:00,191.44,191.79,190.95,190.99,68565.0,191.44,191.79,190.95,190.99,68565.0
2021-05-18 12:55:00,190.93,191.16,190.69,190.72,37676.0,190.93,191.16,190.69,190.72,37676.0
2021-05-18 13:00:00,190.82,190.84,189.86,190.23,133084.0,190.82,190.84,189.86,190.23,133084.0
2021-05-18 13:05:00,190.16,190.88,189.88,190.65,62664.0,190.16,190.88,189.88,190.65,62664.0
2021-05-18 13:10:00,190.69,191.2,190.5,190.83,31948.0,190.69,191.2,190.5,190.83,31948.0
2021-05-18 13:15:00,190.82,191.03,190.32,190.55,27532.0,190.82,191.03,190.32,190.55,27532.0
2021-05-18 13:20:00,190.59,190.59,190.05,190.22,44659.0,190.59,190.59,190.05,190.22,44659.0
2021-05-18 13:25:00,190.17,190.25,189.93,190.01,57610.0,190.17,190.25,189.93,190.01,57610.0
2021-05-18 13:30:00,190.05,190.43,189.59,190.04,209267.0,190.05,190.43,189.59,190.04,209267.0
2021-05-18 13:35:00,189.98,190.86,189.97,190.22,86789.0,189.98,190.86,189.97,190.22,86789.0
2021-05-18 13:40:00,190.23,190.79,190.16,190.77,39122.0,190.23,190.79,190.16,190.77,39122.0
2021-05-18 13:45:00,190.74,191.08,190.35,190.37,79756.0,190.74,191.08,190.35,190.37,79756.0
2021-05-18 13:50:00,190.32,190.71,190.31,190.46,23152.0,190.32,190.71,190.31,190.46,23152.0
2021-05-18 13:55:00,190.46,190.65,190.22,190.54,19528.0,190.46,190.65,190.22,190.54,19528.0
2021-05-18 14:00:00,190.57,190.59,190.25,190.45,25157.0,190.57,190.59,190.25,190.45,25157.0
2021-05-18 14:05:00,190.43,190.82,190.3,190.43,65672.0,190.43,190.82,190.3,190.43,65672.0
2021-05-18 14:10:00,190.46,190.84,190.42,190.83,39170.0,190.46,190.84,190.42,190.83,39170.0
2021-05-18 14:15:00,190.83,191.4,190.68,191.18,54402.0,190.83,191.4,190.68,191.18,54402.0
2021-05-18 14:20:00,191.17,191.26,190.55,190.61,41407.0,191.17,191.26,190.55,190.61,41407.0
2021-05-18 14:25:00,190.6,190.86,190.5,190.5,37335.0,190.6,190.86,190.5,190.5,37335.0
2021-05-18 14:30:00,190.55,190.63,189.65,189.66,91352.0,190.55,190.63,189.65,189.66,91352.0
2021-05-18 14:35:00,189.61,189.69,188.07,188.48,196371.0,189.61,189.69,188.07,188.48,196371.0
2021-05-18 14:40:00,188.45,188.67,187.63,187.99,138482.0,188.45,188.67,187.63,187.99,138482.0
2021-05-18 14:45:00,187.96,188.61,187.63,188.43,92966.0,187.96,188.61,187.63,188.43,92966.0
2021-05-18 14:50:00,188.55,189.32,188.36,189.28,68062.0,188.55,189.32,188.36,189.28,68062.0
2021-05-18 14:55:00,189.29,189.49,188.92,189.18,82387.0,189.29,189.49,188.92,189.18,82387.0
2021-05-18 15:00:00,189.23,189.73,189.02,189.19,60227.0,189.23,189.73,189.02,189.19,60227.0
2021-05-18 15:05:00,189.18,189.72,188.51,189.66,94723.0,189.18,189.72,188.51,189.66,94723.0
2021-05-18 15:10:00,189.64,189.72,189.25,189.39,41108.0,189.64,189.72,189.25,189.39,41108.0
2021-05-18 15:15:00,189.46,190.08,189.41,189.91,88899.0,189.46,190.08,189.41,189.91,88899.0
2021-05-18 15:20:00,189.83,190.56,189.79,190.54,97426.0,189.83,190.56,189.79,190.54,97426.0
2021-05-18 15:25:00,190.54,190.65,189.55,189.63,74040.0,190.54,190.65,189.55,189.63,74040.0
2021-05-18 15:30:00,189.63,190.4,189.49,189.71,84849.0,189.63,190.4,189.49,189.71,84849.0
2021-05-18 15:35:00,189.74,190.09,189.47,189.72,52331.0,189.74,190.09,189.47,189.72,52331.0
2021-05-18 15:40:00,189.72,189.87,189.42,189.66,76031.0,189.72,189.87,189.42,189.66,76031.0
2021-05-18 15:45:00,189.66,189.96,189.44,189.56,99700.0,189.66,189.96,189.44,189.56,99700.0
2021-05-18 15:50:00,189.53,189.57,188.25,188.25,290201.0,189.53,189.57,188.25,188.25,290201.0
2021-05-18 15:55:00,188.28,189.03,188.06,188.88,389314.0,188.28,189.03,188.06,188.88,389314.0
2021-05-19 09:30:00,184.58,186.48,184.15,186.45,268853.0,184.58,186.48,184.15,186.45,268853.0
2021-05-19 09:35:00,186.32,187.03,185.91,186.78,104636.0,186.32,187.03,185.91,186.78,104636.0
2021-05-19 09:40:00,186.77,188.14,185.93,188.13,122937.0,186.77,188.14,185.93,188.13,122937.0
2021-05-19 09:45:00,188.02,188.66,186.96,187.62,128325.0,188.02,188.66,186.96,187.62,128325.0
2021-05-19 09:50:00,187.53,188.39,187.07,187.68,60903.0,187.53,188.39,187.07,187.68,60903.0
2021-05-19 09:55:00,187.58,188.08,186.88,187.31,92680.0,187.58,188.08,186.88,187.31,92680.0
2021-05-19 10:00:00,187.17,187.5,186.51,186.81,82759.0,187.17,187.5,186.51,186.81,82759.0
2021-05-19 10:05:00,186.82,187.55,186.7,187.15,50326.0,186.82,187.55,186.7,187.15,50326.0
2021-05-19 10:10:00,187.19,187.71,186.66,187.12,31813.0,187.19,187.71,186.66,187.12,31813.0
2021-05-19 10:15:00,187.03,187.78,186.45,187.59,53853.0,187.03,187.78,186.45,187.59,53853.0
2021-05-19 10:20:00,187.46,187.73,186.86,187.14,30816.0,187.46,187.73,186.86,187.14,30816.0
2021-05-19 10:25:00,187.19,187.49,186.7,186.95,48019.0,187.19,187.49,186.7,186.95,48019.0
2021-05-19 10:30:00,186.91,187.1,186.32,186.8,54244.0,186.91,187.1,186.32,186.8,54244.0
2021-05-19 10:35:00,186.93,187.24,186.58,186.65,26187.0,186.93,187.24,186.58,186.65,26187.0
2021-05-19 10:40:00,186.69,187.42,186.58,187.42,30511.0,186.69,187.42,186.58,187.42,30511.0
2021-05-19 10:45:00,187.36,187.78,187.18,187.34,46211.0,187.36,187.78,187.18,187.34,46211.0
2021-05-19 10:50:00,187.25,187.84,187.13,187.3,60743.0,187.25,187.84,187.13,187.3,60743.0
2021-05-19 10:55:00,187.24,187.5,186.89,187.39,62128.0,187.24,187.5,186.89,187.39,62128.0
2021-05-19 11:00:00,187.33,187.49,186.79,186.8,37824.0,187.33,187.49,186.79,186.8,37824.0
2021-05-19 11:05:00,186.81,187.94,186.76,187.82,43266.0,186.81,187.94,186.76,187.82,43266.0
2021-05-19 11:10:00,187.92,188.97,187.8,188.74,104898.0,187.92,188.97,187.8,188.74,104898.0
2021-05-19 11:15:00,188.77,188.97,188.02,188.86,61665.0,188.77,188.97,188.02,188.86,61665.0
2021-05-19 11:20:00,188.96,189.87,188.9,189.18,110720.0,188.96,189.87,188.9,189.18,110720.0
2021-05-19 11:25:00,189.26,189.79,188.93,189.48,52326.0,189.26,189.79,188.93,189.48,52326.0
2021-05-19 11:30:00,189.55,189.55,188.67,188.8,38243.0,189.55,189.55,188.67,188.8,38243.0
2021-05-19 11:35:00,188.93,189.16,188.62,189.16,27632.0,188.93,189.16,188.62,189.16,27632.0
2021-05-19 11:40:00,189.31,189.34,188.7,188.81,25851.0,189.31,189.34,188.7,188.81,25851.0
2021-05-19 11:45:00,188.85,188.89,188.42,188.56,19711.0,188.85,188.89,188.42,188.56,19711.0
2021-05-19 11:50:00,188.52,188.64,187.82,187.89,26151.0,188.52,188.64,187.82,187.89,26151.0
2021-05-19 11:55:00,187.9,188.51,187.9,188.21,28637.0,187.9,188.51,187.9,188.21,28637.0
2021-05-19 12:00:00,188.23,188.3,187.88,187.95,13479.0,188.23,188.3,187.88,187.95,13479.0
2021-05-19 12:05:00,188.05,188.33,187.91,188.17,14189.0,188.05,188.33,187.91,188.17,14189.0
2021-05-19 12:10:00,188.17,188.75,188.14,188.54,27988.0,188.17,188.75,188.14,188.54,27988.0
2021-05-19 12:15:00,188.5,189.01,188.47,188.94,25267.0,188.5,189.01,188.47,188.94,25267.0
2021-05-19 12:20:00,188.9,189.0,188.35,188.73,23726.0,188.9,189.0,188.35,188.73,23726.0
2021-05-19 12:25:00,188.7,188.83,188.47,188.58,7162.0,188.7,188.83,188.47,188.58,7162.0
2021-05-19 12:30:00,188.53,188.75,188.09,188.11,20496.0,188.53,188.75,188.09,188.11,20496.0
2021-05-19 12:35:00,188.2,188.4,188.07,188.32,15737.0,188.2,188.4,188.07,188.32,15737.0
2021-05-19 12:40:00,188.25,188.7,188.14,188.34,14109.0,188.25,188.7,188.14,188.34,14109.0
2021-05-19 12:45:00,188.38,188.47,188.03,188.18,12586.0,188.38,188.47,188.03,188.18,12586.0
2021-05-19 12:50:00,188.16,188.2,187.91,188.14,17643.0,188.16,188.2,187.91,188.14,17643.0
2021-05-19 12:55:00,188.09,188.53,188.03,188.44,33784.0,188.09,188.53,188.03,188.44,33784.0
2021-05-19 13:00:00,188.45,188.88,188.39,188.62,18474.0,188.45,188.88,188.39,188.62,18474.0
2021-05-19 13:05:00,188.56,189.06,188.49,188.89,14874.0,188.56,189.06,188.49,188.89,14874.0
2021-05-19 13:10:00,188.86,189.38,188.85,189.24,16865.0,188.86,189.38,188.85,189.24,16865.0
2021-05-19 13:15:00,189.26,189.32,188.73,188.73,19434.0,189.26,189.32,188.73,188.73,19434.0
2021-05-19 13:20:00,188.74,188.96,188.74,188.78,13448.0,188.74,188.96,188.74,188.78,13448.0
2021-05-19 13:25:00,188.64,189.12,188.64,189.02,11107.0,188.64,189.12,188.64,189.02,11107.0
2021-05-19 13:30:00,189.08,189.12,188.85,189.08,13292.0,189.08,189.12,188.85,189.08,13292.0
2021-05-19 13:35:00,189.08,189.2,188.93,189.17,20044.0,189.08,189.2,188.93,189.17,20044.0
2021-05-19 13:40:00,189.18,189.23,188.66,188.89,18279.0,189.18,189.23,188.66,188.89,18279.0
2021-05-19 13:45:00,188.85,189.08,188.78,188.93,13118.0,188.85,189.08,188.78,188.93,13118.0
2021-05-19 13:50:00,188.96,189.09,188.7,188.82,22447.0,188.96,189.09,188.7,188.82,22447.0
2021-05-19 13:55:00,188.83,189.05,188.7,188.8,21904.0,188.83,189.05,188.7,188.8,21904.0
2021-05-19 14:00:00,188.86,189.0,188.15,188.22,63127.0,188.86,189.0,188.15,188.22,63127.0
2021-05-19 14:05:00,188.17,188.17,187.51,187.98,35177.0,188.17,188.17,187.51,187.98,35177.0
2021-05-19 14:10:00,187.91,188.02,187.45,187.84,34529.0,187.91,188.02,187.45,187.84,34529.0
2021-05-19 14:15:00,187.61,187.81,187.44,187.75,35799.0,187.61,187.81,187.44,187.75,35799.0
2021-05-19 14:20:00,187.75,189.22,187.7,188.98,41752.0,187.75,189.22,187.7,188.98,41752.0
2021-05-19 14:25:00,189.02,189.78,188.87,189.66,40443.0,189.02,189.78,188.87,189.66,40443.0
2021-05-19 14:30:00,189.68,189.99,188.9,188.94,43645.0,189.68,189.99,188.9,188.94,43645.0
2021-05-19 14:35:00,188.99,189.0,188.04,188.09,28848.0,188.99,189.0,188.04,188.09,28848.0
2021-05-19 14:40:00,188.22,188.72,188.03,188.23,26524.0,188.22,188.72,188.03,188.23,26524.0
2021-05-19 14:45:00,188.32,188.32,188.03,188.1,14997.0,188.32,188.32,188.03,188.1,14997.0
2021-05-19 14:50:00,188.15,188.42,188.03,188.42,17248.0,188.15,188.42,188.03,188.42,17248.0
2021-05-19 14:55:00,188.42,188.58,188.09,188.38,21103.0,188.42,188.58,188.09,188.38,21103.0
2021-05-19 15:00:00,188.36,188.37,187.67,188.0,34359.0,188.36,188.37,187.67,188.0,34359.0
2021-05-19 15:05:00,188.0,188.75,187.98,188.59,11919.0,188.0,188.75,187.98,188.59,11919.0
2021-05-19 15:10:00,188.6,188.85,188.56,188.74,26444.0,188.6,188.85,188.56,188.74,26444.0
2021-05-19 15:15:00,188.66,188.81,188.49,188.72,16791.0,188.66,188.81,188.49,188.72,16791.0
2021-05-19 15:20:00,188.76,189.32,188.58,189.1,33272.0,188.76,189.32,188.58,189.1,33272.0
2021-05-19 15:25:00,189.22,189.71,188.82,189.71,38450.0,189.22,189.71,188.82,189.71,38450.0
2021-05-19 15:30:00,189.71,189.75,188.81,189.05,36609.0,189.71,189.75,188.81,189.05,36609.0
2021-05-19 15:35:00,189.03,189.17,188.81,189.03,40064.0,189.03,189.17,188.81,189.03,40064.0
2021-05-19 15:40:00,189.0,189.35,188.88,188.88,52044.0,189.0,189.35,188.88,188.88,52044.0
2021-05-19 15:45:00,188.83,189.09,187.94,187.98,95508.0,188.83,189.09,187.94,187.98,95508.0
2021-05-19 15:50:00,187.93,188.68,187.68,188.53,151016.0,187.93,188.68,187.68,188.53,151016.0
2021-05-19 15:55:00,188.5,189.33,188.36,189.26,206658.0,188.5,189.33,188.36,189.26,206658.0
2021-05-20 09:30:00,190.37,191.62,190.37,191.36,231833.0,190.37,191.62,190.37,191.36,231833.0
2021-05-20 09:35:00,191.36,191.4,189.79,190.42,79892.0,191.36,191.4,189.79,190.42,79892.0
2021-05-20 09:40:00,190.4,191.59,190.4,190.64,61152.0,190.4,191.59,190.4,190.64,61152.0
2021-05-20 09:45:00,190.63,191.8,190.47,191.32,74252.0,190.63,191.8,190.47,191.32,74252.0
2021-05-20 09:50:00,191.41,192.91,191.41,192.83,137534.0,191.41,192.91,191.41,192.83,137534.0
2021-05-20 09:55:00,192.82,192.89,191.83,192.2,53715.0,192.82,192.89,191.83,192.2,53715.0
2021-05-20 10:00:00,192.28,192.4,191.71,192.04,46283.0,192.28,192.4,191.71,192.04,46283.0
2021-05-20 10:05:00,191.95,192.58,191.55,191.55,33177.0,191.95,192.58,191.55,191.55,33177.0
2021-05-20 10:10:00,191.59,192.0,191.09,191.38,33908.0,191.59,192.0,191.09,191.38,33908.0
2021-05-20 10:15:00,191.35,191.82,190.86,191.75,63436.0,191.35,191.82,190.86,191.75,63436.0
2021-05-20 10:20:00,191.68,192.2,191.55,192.12,50788.0,191.68,192.2,191.55,192.12,50788.0
2021-05-20 10:25:00,192.23,192.24,191.51,191.59,37219.0,192.23,192.24,191.51,191.59,37219.0
2021-05-20 10:30:00,191.64,191.99,191.61,191.85,18301.0,191.64,191.99,191.61,191.85,18301.0
2021-05-20 10:35:00,191.9,191.97,191.51,191.59,59235.0,191.9,191.97,191.51,191.59,59235.0
2021-05-20 10:40:00,191.6,192.2,191.41,192.2,56550.0,191.6,192.2,191.41,192.2,56550.0
2021-05-20 10:45:00,192.2,192.67,192.17,192.44,38187.0,192.2,192.67,192.17,192.44,38187.0
2021-05-20 10:50:00,192.45,192.45,191.85,192.02,30750.0,192.45,192.45,191.85,192.02,30750.0
2021-05-20 10:55:00,192.01,192.09,191.8,191.89,30154.0,192.01,192.09,191.8,191.89,30154.0
2021-05-20 11:00:00,191.92,192.63,191.89,192.61,69909.0,191.92,192.63,191.89,192.61,69909.0
2021-05-20 11:05:00,192.57,192.78,192.36,192.54,127233.0,192.57,192.78,192.36,192.54,127233.0
2021-05-20 11:10:00,192.5,192.69,192.36,192.48,68649.0,192.5,192.69,192.36,192.48,68649.0
2021-05-20 11:15:00,192.51,193.3,192.44,193.19,76048.0,192.51,193.3,192.44,193.19,76048.0
2021-05-20 11:20:00,193.2,193.22,192.72,192.99,28869.0,193.2,193.22,192.72,192.99,28869.0
2021-05-20 11:25:00,193.01,193.66,192.99,193.47,61994.0,193.01,193.66,192.99,193.47,61994.0
2021-05-20 11:30:00,193.41,193.61,193.15,193.5,52694.0,193.41,193.61,193.15,193.5,52694.0
2021-05-20 11:35:00,193.53,193.7,193.24,193.3,41910.0,193.53,193.7,193.24,193.3,41910.0
2021-05-20 11:40:00,193.36,193.75,193.3,193.52,36396.0,193.36,193.75,193.3,193.52,36396.0
2021-05-20 11:45:00,193.52,193.86,193.23,193.8,74374.0,193.52,193.86,193.23,193.8,74374.0
2021-05-20 11:50:00,193.77,193.92,193.3,193.92,43799.0,193.77,193.92,193.3,193.92,43799.0
2021-05-20 11:55:00,193.92,193.92,193.67,193.74,30798.0,193.92,193.92,193.67,193.74,30798.0
2021-05-20 12:00:00,193.8,193.9,193.41,193.56,36392.0,193.8,193.9,193.41,193.56,36392.0
2021-05-20 12:05:00,193.53,193.54,193.0,193.26,61817.0,193.53,193.54,193.0,193.26,61817.0
2021-05-20 12:10:00,193.23,193.35,193.0,193.0,33875.0,193.23,193.35,193.0,193.0,33875.0
2021-05-20 12:15:00,193.0,193.28,192.51,193.02,41379.0,193.0,193.28,192.51,193.02,41379.0
2021-05-20 12:20:00,193.06,193.08,192.76,192.95,23726.0,193.06,193.08,192.76,192.95,23726.0
2021-05-20 12:25:00,192.97,193.06,192.76,192.81,20236.0,192.97,193.06,192.76,192.81,20236.0
2021-05-20 12:30:00,192.8,192.83,192.1,192.13,22073.0,192.8,192.83,192.1,192.13,22073.0
2021-05-20 12:35:00,192.1,192.41,191.81,191.87,27772.0,192.1,192.41,191.81,191.87,27772.0
2021-05-20 12:40:00,191.91,192.08,191.67,191.8,32988.0,191.91,192.08,191.67,191.8,32988.0
2021-05-20 12:45:00,191.81,192.07,191.73,191.97,17869.0,191.81,192.07,191.73,191.97,17869.0
2021-05-20 12:50:00,191.97,192.4,191.97,192.25,18310.0,191.97,192.4,191.97,192.25,18310.0
2021-05-20 12:55:00,192.17,192.31,192.01,192.05,14272.0,192.17,192.31,192.01,192.05,14272.0
2021-05-20 13:00:00,192.01,192.17,191.87,191.87,12796.0,192.01,192.17,191.87,191.87,12796.0
2021-05-20 13:05:00,191.95,192.23,191.75,192.15,12586.0,191.95,192.23,191.75,192.15,12586.0
2021-05-20 13:10:00,192.18,192.49,191.88,191.99,18406.0,192.18,192.49,191.88,191.99,18406.0
2021-05-20 13:15:00,191.99,192.17,191.84,192.16,17820.0,191.99,192.17,191.84,192.16,17820.0
2021-05-20 13:20:00,192.2,192.41,192.15,192.41,15381.0,192.2,192.41,192.15,192.41,15381.0
2021-05-20 13:25:00,192.41,192.43,191.95,192.18,19587.0,192.41,192.43,191.95,192.18,19587.0
2021-05-20 13:30:00,192.17,192.44,192.07,192.36,15240.0,192.17,192.44,192.07,192.36,15240.0
2021-05-20 13:35:00,192.36,192.51,192.2,192.33,16435.0,192.36,192.51,192.2,192.33,16435.0
2021-05-20 13:40:00,192.32,192.52,192.23,192.3,22732.0,192.32,192.52,192.23,192.3,22732.0
2021-05-20 13:45:00,192.22,192.64,192.16,192.53,32879.0,192.22,192.64,192.16,192.53,32879.0
2021-05-20 13:50:00,192.57,192.97,191.95,192.2,35133.0,192.57,192.97,191.95,192.2,35133.0
2021-05-20 13:55:00,192.22,192.29,191.88,192.06,20278.0,192.22,192.29,191.88,192.06,20278.0
2021-05-20 14:00:00,192.06,192.48,191.92,192.35,15721.0,192.06,192.48,191.92,192.35,15721.0
2021-05-20 14:05:00,192.47,192.47,192.14,192.2,14903.0,192.47,192.47,192.14,192.2,14903.0
2021-05-20 14:10:00,192.25,192.35,191.94,192.3,18805.0,192.25,192.35,191.94,192.3,18805.0
2021-05-20 14:15:00,192.32,192.58,192.32,192.5,12210.0,192.32,192.58,192.32,192.5,12210.0
2021-05-20 14:20:00,192.46,192.84,192.46,192.72,13916.0,192.46,192.84,192.46,192.72,13916.0
2021-05-20 14:25:00,192.75,192.87,192.51,192.62,33490.0,192.75,192.87,192.51,192.62,33490.0
2021-05-20 14:30:00,192.59,192.63,192.43,192.53,13646.0,192.59,192.63,192.43,192.53,13646.0
2021-05-20 14:35:00,192.53,192.84,192.48,192.76,22621.0,192.53,192.84,192.48,192.76,22621.0
2021-05-20 14:40:00,192.78,192.93,192.7,192.86,13759.0,192.78,192.93,192.7,192.86,13759.0
2021-05-20 14:45:00,192.92,193.24,192.92,193.16,26089.0,192.92,193.24,192.92,193.16,26089.0
2021-05-20 14:50:00,193.18,193.68,193.14,193.67,28572.0,193.18,193.68,193.14,193.67,28572.0
2021-05-20 14:55:00,193.61,194.2,193.6,193.83,43522.0,193.61,194.2,193.6,193.83,43522.0
2021-05-20 15:00:00,193.84,194.04,193.68,193.72,35685.0,193.84,194.04,193.68,193.72,35685.0
2021-05-20 15:05:00,193.76,193.76,193.25,193.43,28911.0,193.76,193.76,193.25,193.43,28911.0
2021-05-20 15:10:00,193.45,193.68,193.26,193.49,27399.0,193.45,193.68,193.26,193.49,27399.0
2021-05-20 15:15:00,193.53,193.98,193.45,193.87,19739.0,193.53,193.98,193.45,193.87,19739.0
2021-05-20 15:20:00,193.89,193.98,193.71,193.97,18912.0,193.89,193.98,193.71,193.97,18912.0
2021-05-20 15:25:00,193.93,193.95,193.62,193.73,25121.0,193.93,193.95,193.62,193.73,25121.0
2021-05-20 15:30:00,193.75,193.82,193.15,193.3,53980.0,193.75,193.82,193.15,193.3,53980.0
2021-05-20 15:35:00,193.31,193.54,193.27,193.42,36581.0,193.31,193.54,193.27,193.42,36581.0
2021-05-20 15:40:00,193.39,193.47,192.96,193.0,55282.0,193.39,193.47,192.96,193.0,55282.0
2021-05-20 15:45:00,193.03,193.43,192.99,193.33,97866.0,193.03,193.43,192.99,193.33,97866.0
2021-05-20 15:50:00,193.36,193.71,193.07,193.52,131376.0,193.36,193.71,193.07,193.52,131376.0
2021-05-20 15:55:00,193.51,193.58,193.04,193.32,204141.0,193.51,193.58,193.04,193.32,204141.0
2021-05-21 09:30:00,193.76,193.99,191.63,192.75,178217.0,193.76,193.99,191.63,192.75,178217.0
2021-05-21 09:35:00,192.89,192.97,190.78,190.82,98456.0,192.89,192.97,190.78,190.82,98456.0
2021-05-21 09:40:00,190.84,191.56,190.59,190.84,76651.0,190.84,191.56,190.59,190.84,76651.0
2021-05-21 09:45:00,190.91,192.77,190.81,192.68,62965.0,190.91,192.77,190.81,192.68,62965.0
2021-05-21 09:50:00,192.7,192.78,191.45,192.68,41036.0,192.7,192.78,191.45,192.68,41036.0
2021-05-21 09:55:00,192.67,192.79,191.88,192.21,51326.0,192.67,192.79,191.88,192.21,51326.0
2021-05-21 10:00:00,192.25,192.53,192.02,192.43,29238.0,192.25,192.53,192.02,192.43,29238.0
2021-05-21 10:05:00,192.3,192.49,191.11,191.71,40996.0,192.3,192.49,191.11,191.71,40996.0
2021-05-21 10:10:00,191.71,192.47,191.55,192.04,60031.0,191.71,192.47,191.55,192.04,60031.0
2021-05-21 10:15:00,191.91,191.99,190.98,191.18,47025.0,191.91,191.99,190.98,191.18,47025.0
2021-05-21 10:20:00,191.29,192.15,191.02,191.95,74339.0,191.29,192.15,191.02,191.95,74339.0
2021-05-21 10:25:00,192.06,192.25,191.77,192.0,21689.0,192.06,192.25,191.77,192.0,21689.0
2021-05-21 10:30:00,192.0,192.6,191.91,192.46,39073.0,192.0,192.6,191.91,192.46,39073.0
2021-05-21 10:35:00,192.46,192.69,191.4,191.57,37343.0,192.46,192.69,191.4,191.57,37343.0
2021-05-21 10:40:00,191.43,191.57,191.1,191.24,16786.0,191.43,191.57,191.1,191.24,16786.0
2021-05-21 10:45:00,191.18,191.32,190.63,190.85,39219.0,191.18,191.32,190.63,190.85,39219.0
2021-05-21 10:50:00,190.87,191.06,190.6,191.03,40994.0,190.87,191.06,190.6,191.03,40994.0
2021-05-21 10:55:00,191.05,191.27,191.0,191.06,47464.0,191.05,191.27,191.0,191.06,47464.0
2021-05-21 11:00:00,191.18,191.44,191.15,191.21,34339.0,191.18,191.44,191.15,191.21,34339.0
2021-05-21 11:05:00,191.29,191.64,191.24,191.56,13251.0,191.29,191.64,191.24,191.56,13251.0
2021-05-21 11:10:00,191.56,191.75,191.31,191.56,16639.0,191.56,191.75,191.31,191.56,16639.0
2021-05-21 11:15:00,191.56,191.85,191.52,191.66,17339.0,191.56,191.85,191.52,191.66,17339.0
2021-05-21 11:20:00,191.72,191.72,191.31,191.48,16464.0,191.72,191.72,191.31,191.48,16464.0
2021-05-21 11:25:00,191.47,191.7,191.05,191.16,23617.0,191.47,191.7,191.05,191.16,23617.0
2021-05-21 11:30:00,191.05,191.49,191.05,191.46,20621.0,191.05,191.49,191.05,191.46,20621.0
2021-05-21 11:35:00,191.35,191.69,191.17,191.58,34948.0,191.35,191.69,191.17,191.58,34948.0
2021-05-21 11:40:00,191.55,191.86,191.38,191.56,31131.0,191.55,191.86,191.38,191.56,31131.0
2021-05-21 11:45:00,191.65,191.78,191.44,191.44,18294.0,191.65,191.78,191.44,191.44,18294.0
2021-05-21 11:50:00,191.5,191.82,191.35,191.66,28803.0,191.5,191.82,191.35,191.66,28803.0
2021-05-21 11:55:00,191.61,191.69,191.28,191.55,25602.0,191.61,191.69,191.28,191.55,25602.0
2021-05-21 12:00:00,191.47,192.15,191.47,191.77,43450.0,191.47,192.15,191.47,191.77,43450.0
2021-05-21 12:05:00,191.75,191.86,191.36,191.49,16493.0,191.75,191.86,191.36,191.49,16493.0
2021-05-21 12:10:00,191.37,191.49,191.02,191.13,16354.0,191.37,191.49,191.02,191.13,16354.0
2021-05-21 12:15:00,191.16,191.36,191.0,191.11,54838.0,191.16,191.36,191.0,191.11,54838.0
2021-05-21 12:20:00,191.07,191.11,190.81,190.81,27752.0,191.07,191.11,190.81,190.81,27752.0
2021-05-21 12:25:00,190.91,191.07,190.75,191.03,16947.0,190.91,191.07,190.75,191.03,16947.0
2021-05-21 12:30:00,190.92,191.01,190.75,190.85,11414.0,190.92,191.01,190.75,190.85,11414.0
2021-05-21 12:35:00,190.77,191.09,190.75,190.95,14548.0,190.77,191.09,190.75,190.95,14548.0
2021-05-21 12:40:00,191.02,191.03,190.6,190.73,19377.0,191.02,191.03,190.6,190.73,19377.0
2021-05-21 12:45:00,190.74,190.76,190.38,190.62,36131.0,190.74,190.76,190.38,190.62,36131.0
2021-05-21 12:50:00,190.65,190.67,189.81,190.12,53375.0,190.65,190.67,189.81,190.12,53375.0
2021-05-21 12:55:00,190.09,190.47,189.87,190.17,33795.0,190.09,190.47,189.87,190.17,33795.0
2021-05-21 13:00:00,190.22,190.54,190.22,190.31,14410.0,190.22,190.54,190.22,190.31,14410.0
2021-05-21 13:05:00,190.31,190.41,190.08,190.35,20111.0,190.31,190.41,190.08,190.35,20111.0
2021-05-21 13:10:00,190.26,190.47,190.17,190.3,12269.0,190.26,190.47,190.17,190.3,12269.0
2021-05-21 13:15:00,190.34,190.35,190.0,190.11,16484.0,190.34,190.35,190.0,190.11,16484.0
2021-05-21 13:20:00,190.09,190.33,190.02,190.02,13477.0,190.09,190.33,190.02,190.02,13477.0
2021-05-21 13:25:00,190.07,190.39,189.95,190.3,23561.0,190.07,190.39,189.95,190.3,23561.0
2021-05-21 13:30:00,190.23,190.65,190.08,190.51,13707.0,190.23,190.65,190.08,190.51,13707.0
2021-05-21 13:35:00,190.51,190.51,190.12,190.49,23031.0,190.51,190.51,190.12,190.49,23031.0
2021-05-21 13:40:00,190.51,190.59,190.4,190.45,7466.0,190.51,190.59,190.4,190.45,7466.0
2021-05-21 13:45:00,190.47,190.47,190.27,190.38,10247.0,190.47,190.47,190.27,190.38,10247.0
2021-05-21 13:50:00,190.43,190.65,190.36,190.53,13380.0,190.43,190.65,190.36,190.53,13380.0
2021-05-21 13:55:00,190.61,190.73,190.5,190.52,19629.0,190.61,190.73,190.5,190.52,19629.0
2021-05-21 14:00:00,190.53,190.58,190.24,190.33,10415.0,190.53,190.58,190.24,190.33,10415.0
2021-05-21 14:05:00,190.39,190.58,190.31,190.41,13428.0,190.39,190.58,190.31,190.41,13428.0
2021-05-21 14:10:00,190.4,190.53,190.31,190.37,10584.0,190.4,190.53,190.31,190.37,10584.0
2021-05-21 14:15:00,190.44,190.58,190.27,190.37,11211.0,190.44,190.58,190.27,190.37,11211.0
2021-05-21 14:20:00,190.35,190.46,190.25,190.28,10410.0,190.35,190.46,190.25,190.28,10410.0
2021-05-21 14:25:00,190.32,190.37,190.01,190.08,14593.0,190.32,190.37,190.01,190.08,14593.0
2021-05-21 14:30:00,190.09,190.3,190.03,190.16,18799.0,190.09,190.3,190.03,190.16,18799.0
2021-05-21 14:35:00,190.16,190.25,189.87,190.18,32847.0,190.16,190.25,189.87,190.18,32847.0
2021-05-21 14:40:00,190.2,190.3,190.12,190.12,9971.0,190.2,190.3,190.12,190.12,9971.0
2021-05-21 14:45:00,190.08,190.22,189.93,190.03,18380.0,190.08,190.22,189.93,190.03,18380.0
2021-05-21 14:50:00,190.01,190.08,189.96,190.05,10061.0,190.01,190.08,189.96,190.05,10061.0
2021-05-21 14:55:00,190.08,190.44,190.04,190.42,18201.0,190.08,190.44,190.04,190.42,18201.0
2021-05-21 15:00:00,190.44,190.59,190.06,190.23,57205.0,190.44,190.59,190.06,190.23,57205.0
2021-05-21 15:05:00,190.23,190.33,190.05,190.15,13806.0,190.23,190.33,190.05,190.15,13806.0
2021-05-21 15:10:00,190.12,190.35,190.09,190.35,17913.0,190.12,190.35,190.09,190.35,17913.0
2021-05-21 15:15:00,190.34,190.43,190.01,190.03,24713.0,190.34,190.43,190.01,190.03,24713.0
2021-05-21 15:20:00,190.0,190.31,189.95,190.23,19343.0,190.0,190.31,189.95,190.23,19343.0
2021-05-21 15:25:00,190.2,190.34,190.09,190.25,16211.0,190.2,190.34,190.09,190.25,16211.0
2021-05-21 15:30:00,190.28,190.31,189.53,189.7,106517.0,190.28,190.31,189.53,189.7,106517.0
2021-05-21 15:35:00,189.7,189.86,189.61,189.68,44506.0,189.7,189.86,189.61,189.68,44506.0
2021-05-21 15:40:00,189.68,189.78,189.38,189.38,39580.0,189.68,189.78,189.38,189.38,39580.0
2021-05-21 15:45:00,189.38,189.53,189.25,189.48,50870.0,189.38,189.53,189.25,189.48,50870.0
2021-05-21 15:50:00,189.46,189.73,189.27,189.53,81772.0,189.46,189.73,189.27,189.53,81772.0
2021-05-21 15:55:00,189.54,189.63,189.29,189.56,153308.0,189.54,189.63,189.29,189.56,153308.0
2021-05-24 09:30:00,189.01,189.32,187.6,188.73,111439.0,189.01,189.32,187.6,188.73,111439.0
2021-05-24 09:35:00,188.45,189.41,188.0,189.3,46403.0,188.45,189.41,188.0,189.3,46403.0
2021-05-24 09:40:00,189.32,189.77,188.13,188.13,38258.0,189.32,189.77,188.13,188.13,38258.0
2021-05-24 09:45:00,188.17,189.45,188.04,189.3,34134.0,188.17,189.45,188.04,189.3,34134.0
2021-05-24 09:50:00,189.34,190.0,188.85,188.98,51868.0,189.34,190.0,188.85,188.98,51868.0
2021-05-24 09:55:00,188.93,189.83,188.9,189.74,35695.0,188.93,189.83,188.9,189.74,35695.0
2021-05-24 10:00:00,189.71,189.95,189.18,189.26,14446.0,189.71,189.95,189.18,189.26,14446.0
2021-05-24 10:05:00,189.3,189.56,188.92,189.03,20516.0,189.3,189.56,188.92,189.03,20516.0
2021-05-24 10:10:00,189.02,189.57,189.0,189.37,23793.0,189.02,189.57,189.0,189.37,23793.0
2021-05-24 10:15:00,189.43,190.3,189.3,189.91,34391.0,189.43,190.3,189.3,189.91,34391.0
2021-05-24 10:20:00,189.87,190.49,189.86,190.46,32890.0,189.87,190.49,189.86,190.46,32890.0
2021-05-24 10:25:00,190.5,190.52,189.81,189.88,18796.0,190.5,190.52,189.81,189.88,18796.0
2021-05-24 10:30:00,189.91,189.92,189.31,189.69,19348.0,189.91,189.92,189.31,189.69,19348.0
2021-05-24 10:35:00,189.7,190.06,189.54,189.84,61940.0,189.7,190.06,189.54,189.84,61940.0
2021-05-24 10:40:00,189.84,189.85,188.85,189.2,46846.0,189.84,189.85,188.85,189.2,46846.0
2021-05-24 10:45:00,189.25,189.56,188.94,189.04,47044.0,189.25,189.56,188.94,189.04,47044.0
2021-05-24 10:50:00,188.99,189.27,188.69,189.08,46105.0,188.99,189.27,188.69,189.08,46105.0
2021-05-24 10:55:00,189.07,189.47,188.9,188.98,21205.0,189.07,189.47,188.9,188.98,21205.0
2021-05-24 11:00:00,188.96,189.5,188.75,189.49,27770.0,188.96,189.5,188.75,189.49,27770.0
2021-05-24 11:05:00,189.44,190.0,189.37,189.62,34145.0,189.44,190.0,189.37,189.62,34145.0
2021-05-24 11:10:00,189.58,190.2,189.5,190.18,50314.0,189.58,190.2,189.5,190.18,50314.0
2021-05-24 11:15:00,190.12,190.45,190.0,190.34,47084.0,190.12,190.45,190.0,190.34,47084.0
2021-05-24 11:20:00,190.32,190.54,190.15,190.2,25583.0,190.32,190.54,190.15,190.2,25583.0
2021-05-24 11:25:00,190.21,190.21,189.98,190.07,20840.0,190.21,190.21,189.98,190.07,20840.0
2021-05-24 11:30:00,190.03,190.13,189.76,189.94,13199.0,190.03,190.13,189.76,189.94,13199.0
2021-05-24 11:35:00,189.93,189.93,189.66,189.66,14459.0,189.93,189.93,189.66,189.66,14459.0
2021-05-24 11:40:00,189.62,190.06,189.55,189.9,15721.0,189.62,190.06,189.55,189.9,15721.0
2021-05-24 11:45:00,190.0,190.17,189.72,189.86,22440.0,190.0,190.17,189.72,189.86,22440.0
2021-05-24 11:50:00,189.83,189.86,189.55,189.59,14401.0,189.83,189.86,189.55,189.59,14401.0
2021-05-24 11:55:00,189.55,189.68,189.51,189.53,19155.0,189.55,189.68,189.51,189.53,19155.0
2021-05-24 12:00:00,189.52,189.7,189.47,189.54,23953.0,189.52,189.7,189.47,189.54,23953.0
2021-05-24 12:05:00,189.61,189.61,189.37,189.37,57389.0,189.61,189.61,189.37,189.37,57389.0
2021-05-24 12:10:00,189.4,189.4,189.0,189.0,22806.0,189.4,189.4,189.0,189.0,22806.0
2021-05-24 12:15:00,189.01,189.15,188.89,189.04,26965.0,189.01,189.15,188.89,189.04,26965.0
2021-05-24 12:20:00,189.07,189.16,188.73,188.83,26917.0,189.07,189.16,188.73,188.83,26917.0
2021-05-24 12:25:00,188.82,189.04,188.82,189.0,48294.0,188.82,189.04,188.82,189.0,48294.0
2021-05-24 12:30:00,188.96,188.97,188.86,188.88,9890.0,188.96,188.97,188.86,188.88,9890.0
2021-05-24 12:35:00,188.94,189.02,188.83,188.87,18475.0,188.94,189.02,188.83,188.87,18475.0
2021-05-24 12:40:00,188.91,188.95,188.55,188.64,26031.0,188.91,188.95,188.55,188.64,26031.0
2021-05-24 12:45:00,188.64,189.0,188.59,188.78,18209.0,188.64,189.0,188.59,188.78,18209.0
2021-05-24 12:50:00,188.75,188.93,188.67,188.71,17862.0,188.75,188.93,188.67,188.71,17862.0
2021-05-24 12:55:00,188.71,188.8,188.55,188.71,50355.0,188.71,188.8,188.55,188.71,50355.0
2021-05-24 13:00:00,188.65,189.09,188.63,188.93,25707.0,188.65,189.09,188.63,188.93,25707.0
2021-05-24 13:05:00,188.92,188.92,188.56,188.59,14895.0,188.92,188.92,188.56,188.59,14895.0
2021-05-24 13:10:00,188.59,188.81,188.58,188.72,11820.0,188.59,188.81,188.58,188.72,11820.0
2021-05-24 13:15:00,188.78,189.17,188.77,189.17,12715.0,188.78,189.17,188.77,189.17,12715.0
2021-05-24 13:20:00,189.1,189.25,189.0,189.02,11859.0,189.1,189.25,189.0,189.02,11859.0
2021-05-24 13:25:00,189.02,189.34,189.01,189.12,16098.0,189.02,189.34,189.01,189.12,16098.0
2021-05-24 13:30:00,189.07,189.27,188.96,189.22,12500.0,189.07,189.27,188.96,189.22,12500.0
2021-05-24 13:35:00,189.22,189.25,188.91,189.07,20177.0,189.22,189.25,188.91,189.07,20177.0
2021-05-24 13:40:00,189.07,189.25,189.0,189.12,7519.0,189.07,189.25,189.0,189.12,7519.0
2021-05-24 13:45:00,189.11,189.19,189.0,189.08,8062.0,189.11,189.19,189.0,189.08,8062.0
2021-05-24 13:50:00,189.08,189.15,188.83,189.11,21720.0,189.08,189.15,188.83,189.11,21720.0
2021-05-24 13:55:00,189.25,189.25,188.98,188.99,10999.0,189.25,189.25,188.98,188.99,10999.0
2021-05-24 14:00:00,189.03,189.13,188.9,189.13,10438.0,189.03,189.13,188.9,189.13,10438.0
2021-05-24 14:05:00,189.07,189.1,188.92,189.05,20239.0,189.07,189.1,188.92,189.05,20239.0
2021-05-24 14:10:00,189.1,189.1,188.92,189.02,13063.0,189.1,189.1,188.92,189.02,13063.0
2021-05-24 14:15:00,189.02,189.18,188.96,189.05,17311.0,189.02,189.18,188.96,189.05,17311.0
2021-05-24 14:20:00,189.01,189.11,188.92,189.05,16404.0,189.01,189.11,188.92,189.05,16404.0
2021-05-24 14:25:00,189.07,189.23,188.9,189.11,17092.0,189.07,189.23,188.9,189.11,17092.0
2021-05-24 14:30:00,189.11,189.3,188.93,189.23,20428.0,189.11,189.3,188.93,189.23,20428.0
2021-05-24 14:35:00,189.28,189.6,189.18,189.45,29770.0,189.28,189.6,189.18,189.45,29770.0
2021-05-24 14:40:00,189.46,189.61,189.36,189.61,13083.0,189.46,189.61,189.36,189.61,13083.0
2021-05-24 14:45:00,189.61,189.8,189.46,189.53,24038.0,189.61,189.8,189.46,189.53,24038.0
2021-05-24 14:50:00,189.51,189.77,189.42,189.46,28798.0,189.51,189.77,189.42,189.46,28798.0
2021-05-24 14:55:00,189.47,189.6,189.3,189.51,12937.0,189.47,189.6,189.3,189.51,12937.0
2021-05-24 15:00:00,189.5,189.64,189.25,189.25,15980.0,189.5,189.64,189.25,189.25,15980.0
2021-05-24 15:05:00,189.25,189.6,189.13,189.59,12554.0,189.25,189.6,189.13,189.59,12554.0
2021-05-24 15:10:00,189.51,189.82,189.51,189.54,13040.0,189.51,189.82,189.51,189.54,13040.0
2021-05-24 15:15:00,189.56,189.62,189.23,189.27,12778.0,189.56,189.62,189.23,189.27,12778.0
2021-05-24 15:20:00,189.28,189.89,189.28,189.88,85321.0,189.28,189.89,189.28,189.88,85321.0
2021-05-24 15:25:00,189.89,189.98,189.58,189.74,33851.0,189.89,189.98,189.58,189.74,33851.0
2021-05-24 15:30:00,189.78,189.87,189.45,189.51,89348.0,189.78,189.87,189.45,189.51,89348.0
2021-05-24 15:35:00,189.51,189.79,189.41,189.55,16414.0,189.51,189.79,189.41,189.55,16414.0
2021-05-24 15:40:00,189.52,189.66,189.21,189.23,34675.0,189.52,189.66,189.21,189.23,34675.0
2021-05-24 15:45:00,189.28,189.49,189.18,189.36,48386.0,189.28,189.49,189.18,189.36,48386.0
2021-05-24 15:50:00,189.32,189.38,188.95,189.01,62801.0,189.32,189.38,188.95,189.01,62801.0
2021-05-24 15:55:00,189.06,189.17,188.9,188.95,143881.0,189.06,189.17,188.9,188.95,143881.0
2021-05-25 09:30:00,193.0,193.98,192.42,193.35,357106.0,193.0,193.98,192.42,193.35,357106.0
2021-05-25 09:35:00,193.32,194.01,192.56,193.97,96509.0,193.32,194.01,192.56,193.97,96509.0
2021-05-25 09:40:00,194.05,195.55,193.7,194.84,229287.0,194.05,195.55,193.7,194.84,229287.0
2021-05-25 09:45:00,194.83,196.0,194.61,195.77,153998.0,194.83,196.0,194.61,195.77,153998.0
2021-05-25 09:50:00,195.76,196.02,194.09,194.5,141929.0,195.76,196.02,194.09,194.5,141929.0
2021-05-25 09:55:00,194.49,195.07,193.64,194.13,96393.0,194.49,195.07,193.64,194.13,96393.0
2021-05-25 10:00:00,194.05,194.97,194.04,194.68,74639.0,194.05,194.97,194.04,194.68,74639.0
2021-05-25 10:05:00,194.62,195.44,194.33,194.74,67305.0,194.62,195.44,194.33,194.74,67305.0
2021-05-25 10:10:00,194.76,195.23,194.65,194.81,56645.0,194.76,195.23,194.65,194.81,56645.0
2021-05-25 10:15:00,194.91,195.2,194.5,194.58,50982.0,194.91,195.2,194.5,194.58,50982.0
2021-05-25 10:20:00,194.52,195.37,194.48,195.11,72609.0,194.52,195.37,194.48,195.11,72609.0
2021-05-25 10:25:00,195.1,195.23,194.94,195.0,48526.0,195.1,195.23,194.94,195.0,48526.0
2021-05-25 10:30:00,195.1,195.17,193.9,194.12,57217.0,195.1,195.17,193.9,194.12,57217.0
2021-05-25 10:35:00,194.06,194.78,194.06,194.36,32303.0,194.06,194.78,194.06,194.36,32303.0
2021-05-25 10:40:00,194.35,194.64,194.17,194.42,37000.0,194.35,194.64,194.17,194.42,37000.0
2021-05-25 10:45:00,194.42,194.59,194.14,194.42,34992.0,194.42,194.59,194.14,194.42,34992.0
2021-05-25 10:50:00,194.51,194.78,194.32,194.46,49079.0,194.51,194.78,194.32,194.46,49079.0
2021-05-25 10:55:00,194.5,195.44,194.46,194.92,88171.0,194.5,195.44,194.46,194.92,88171.0
2021-05-25 11:00:00,194.96,194.98,193.72,193.73,48077.0,194.96,194.98,193.72,193.73,48077.0
2021-05-25 11:05:00,193.77,193.92,193.37,193.41,60117.0,193.77,193.92,193.37,193.41,60117.0
2021-05-25 11:10:00,193.38,193.61,193.02,193.09,73528.0,193.38,193.61,193.02,193.09,73528.0
2021-05-25 11:15:00,193.11,193.26,192.42,192.59,61484.0,193.11,193.26,192.42,192.59,61484.0
2021-05-25 11:20:00,192.53,193.06,192.46,192.84,44037.0,192.53,193.06,192.46,192.84,44037.0
2021-05-25 11:25:00,192.85,193.06,192.18,192.32,63953.0,192.85,193.06,192.18,192.32,63953.0
2021-05-25 11:30:00,192.4,192.5,191.9,192.01,42490.0,192.4,192.5,191.9,192.01,42490.0
2021-05-25 11:35:00,191.92,192.33,191.8,192.18,31513.0,191.92,192.33,191.8,192.18,31513.0
2021-05-25 11:40:00,192.2,192.56,192.05,192.42,16870.0,192.2,192.56,192.05,192.42,16870.0
2021-05-25 11:45:00,192.43,192.47,192.21,192.38,20819.0,192.43,192.47,192.21,192.38,20819.0
2021-05-25 11:50:00,192.43,192.89,192.11,192.87,31481.0,192.43,192.89,192.11,192.87,31481.0
2021-05-25 11:55:00,192.82,193.57,192.74,193.54,38664.0,192.82,193.57,192.74,193.54,38664.0
2021-05-25 12:00:00,193.54,193.54,193.01,193.01,16413.0,193.54,193.54,193.01,193.01,16413.0
2021-05-25 12:05:00,192.96,193.0,192.71,192.75,17506.0,192.96,193.0,192.71,192.75,17506.0
2021-05-25 12:10:00,192.8,192.93,192.65,192.76,18425.0,192.8,192.93,192.65,192.76,18425.0
2021-05-25 12:15:00,192.73,192.93,192.55,192.63,16894.0,192.73,192.93,192.55,192.63,16894.0
2021-05-25 12:20:00,192.62,192.62,192.25,192.33,6978.0,192.62,192.62,192.25,192.33,6978.0
2021-05-25 12:25:00,192.41,192.97,192.41,192.87,28044.0,192.41,192.97,192.41,192.87,28044.0
2021-05-25 12:30:00,192.95,193.04,192.78,193.01,8717.0,192.95,193.04,192.78,193.01,8717.0
2021-05-25 12:35:00,193.06,193.16,192.78,192.95,7531.0,193.06,193.16,192.78,192.95,7531.0
2021-05-25 12:40:00,193.04,193.13,192.81,193.13,8478.0,193.04,193.13,192.81,193.13,8478.0
2021-05-25 12:45:00,193.07,193.15,192.9,192.94,11055.0,193.07,193.15,192.9,192.94,11055.0
2021-05-25 12:50:00,192.98,193.44,192.98,193.42,25794.0,192.98,193.44,192.98,193.42,25794.0
2021-05-25 12:55:00,193.38,193.47,193.09,193.17,68808.0,193.38,193.47,193.09,193.17,68808.0
2021-05-25 13:00:00,193.21,193.23,192.71,192.85,32534.0,193.21,193.23,192.71,192.85,32534.0
2021-05-25 13:05:00,192.89,192.95,192.73,192.91,14184.0,192.89,192.95,192.73,192.91,14184.0
2021-05-25 13:10:00,192.91,193.17,192.87,193.09,8731.0,192.91,193.17,192.87,193.09,8731.0
2021-05-25 13:15:00,193.13,193.32,192.88,193.32,10583.0,193.13,193.32,192.88,193.32,10583.0
2021-05-25 13:20:00,193.32,193.95,193.24,193.8,78340.0,193.32,193.95,193.24,193.8,78340.0
2021-05-25 13:25:00,193.78,193.78,193.21,193.37,25406.0,193.78,193.78,193.21,193.37,25406.0
2021-05-25 13:30:00,193.31,193.73,193.18,193.52,10609.0,193.31,193.73,193.18,193.52,10609.0
2021-05-25 13:35:00,193.62,193.63,193.39,193.41,20202.0,193.62,193.63,193.39,193.41,20202.0
2021-05-25 13:40:00,193.47,193.53,193.31,193.34,9569.0,193.47,193.53,193.31,193.34,9569.0
2021-05-25 13:45:00,193.36,193.63,193.33,193.6,21440.0,193.36,193.63,193.33,193.6,21440.0
2021-05-25 13:50:00,193.59,193.77,193.31,193.42,19943.0,193.59,193.77,193.31,193.42,19943.0
2021-05-25 13:55:00,193.39,193.6,193.26,193.5,8086.0,193.39,193.6,193.26,193.5,8086.0
2021-05-25 14:00:00,193.44,193.44,193.02,193.02,15072.0,193.44,193.44,193.02,193.02,15072.0
2021-05-25 14:05:00,193.01,193.3,192.96,193.22,11172.0,193.01,193.3,192.96,193.22,11172.0
2021-05-25 14:10:00,193.13,193.34,193.05,193.34,6085.0,193.13,193.34,193.05,193.34,6085.0
2021-05-25 14:15:00,193.33,193.45,193.17,193.33,9159.0,193.33,193.45,193.17,193.33,9159.0
2021-05-25 14:20:00,193.39,193.64,193.31,193.38,14570.0,193.39,193.64,193.31,193.38,14570.0
2021-05-25 14:25:00,193.37,193.55,193.14,193.15,10439.0,193.37,193.55,193.14,193.15,10439.0
2021-05-25 14:30:00,193.13,193.4,193.03,193.16,12039.0,193.13,193.4,193.03,193.16,12039.0
2021-05-25 14:35:00,193.24,193.55,193.24,193.43,8541.0,193.24,193.55,193.24,193.43,8541.0
2021-05-25 14:40:00,193.41,193.69,193.41,193.53,10485.0,193.41,193.69,193.41,193.53,10485.0
2021-05-25 14:45:00,193.64,193.7,193.42,193.43,9780.0,193.64,193.7,193.42,193.43,9780.0
2021-05-25 14:50:00,193.5,193.51,192.98,192.98,21602.0,193.5,193.51,192.98,192.98,21602.0
2021-05-25 14:55:00,193.05,193.14,192.89,193.1,9645.0,193.05,193.14,192.89,193.1,9645.0
2021-05-25 15:00:00,193.0,193.08,192.6,192.66,14648.0,193.0,193.08,192.6,192.66,14648.0
2021-05-25 15:05:00,192.63,192.75,192.36,192.39,9848.0,192.63,192.75,192.36,192.39,9848.0
2021-05-25 15:10:00,192.4,192.57,192.34,192.48,9356.0,192.4,192.57,192.34,192.48,9356.0
2021-05-25 15:15:00,192.38,192.6,192.33,192.46,9400.0,192.38,192.6,192.33,192.46,9400.0
2021-05-25 15:20:00,192.48,192.75,192.48,192.7,13779.0,192.48,192.75,192.48,192.7,13779.0
2021-05-25 15:25:00,192.75,192.89,192.68,192.76,10953.0,192.75,192.89,192.68,192.76,10953.0
2021-05-25 15:30:00,192.79,192.94,192.46,192.64,17319.0,192.79,192.94,192.46,192.64,17319.0
2021-05-25 15:35:00,192.7,192.88,192.57,192.88,15212.0,192.7,192.88,192.57,192.88,15212.0
2021-05-25 15:40:00,192.86,192.86,192.6,192.78,17067.0,192.86,192.86,192.6,192.78,17067.0
2021-05-25 15:45:00,192.79,193.09,192.75,192.92,35246.0,192.79,193.09,192.75,192.92,35246.0
2021-05-25 15:50:00,192.94,193.01,192.61,192.86,71061.0,192.94,193.01,192.61,192.86,71061.0
2021-05-25 15:55:00,192.84,192.86,192.6,192.77,122663.0,192.84,192.86,192.6,192.77,122663.0
2021-05-26 09:30:00,194.78,195.4,194.0,194.54,170907.0,194.78,195.4,194.0,194.54,170907.0
2021-05-26 09:35:00,194.54,195.25,194.0,195.15,103827.0,194.54,195.25,194.0,195.15,103827.0
2021-05-26 09:40:00,195.14,195.32,194.15,194.37,68693.0,195.14,195.32,194.15,194.37,68693.0
2021-05-26 09:45:00,194.39,194.4,193.51,193.59,75009.0,194.39,194.4,193.51,193.59,75009.0
2021-05-26 09:50:00,193.6,194.59,193.54,194.3,50109.0,193.6,194.59,193.54,194.3,50109.0
2021-05-26 09:55:00,194.13,194.81,194.1,194.38,49587.0,194.13,194.81,194.1,194.38,49587.0
2021-05-26 10:00:00,194.39,194.6,193.94,194.03,90307.0,194.39,194.6,193.94,194.03,90307.0
2021-05-26 10:05:00,194.1,194.27,193.5,193.8,31896.0,194.1,194.27,193.5,193.8,31896.0
2021-05-26 10:10:00,193.97,194.4,193.84,194.05,28626.0,193.97,194.4,193.84,194.05,28626.0
2021-05-26 10:15:00,193.92,194.83,193.92,194.66,35053.0,193.92,194.83,193.92,194.66,35053.0
2021-05-26 10:20:00,194.63,195.59,194.55,195.33,122102.0,194.63,195.59,194.55,195.33,122102.0
2021-05-26 10:25:00,195.31,195.95,195.17,195.26,51973.0,195.31,195.95,195.17,195.26,51973.0
2021-05-26 10:30:00,195.31,195.41,194.58,195.22,30902.0,195.31,195.41,194.58,195.22,30902.0
2021-05-26 10:35:00,195.19,195.19,194.4,194.51,28150.0,195.19,195.19,194.4,194.51,28150.0
2021-05-26 10:40:00,194.5,194.79,194.4,194.41,51885.0,194.5,194.79,194.4,194.41,51885.0
2021-05-26 10:45:00,194.43,194.59,194.2,194.52,50502.0,194.43,194.59,194.2,194.52,50502.0
2021-05-26 10:50:00,194.56,194.98,194.43,194.85,21681.0,194.56,194.98,194.43,194.85,21681.0
2021-05-26 10:55:00,194.8,195.31,194.74,195.13,30109.0,194.8,195.31,194.74,195.13,30109.0
2021-05-26 11:00:00,195.1,195.23,194.81,195.01,23968.0,195.1,195.23,194.81,195.01,23968.0
2021-05-26 11:05:00,194.9,195.08,194.6,194.77,19712.0,194.9,195.08,194.6,194.77,19712.0
2021-05-26 11:10:00,194.77,194.79,194.58,194.62,14761.0,194.77,194.79,194.58,194.62,14761.0
2021-05-26 11:15:00,194.63,194.73,194.24,194.31,72728.0,194.63,194.73,194.24,194.31,72728.0
2021-05-26 11:20:00,194.31,194.45,194.18,194.23,12009.0,194.31,194.45,194.18,194.23,12009.0
2021-05-26 11:25:00,194.24,194.33,194.05,194.21,25446.0,194.24,194.33,194.05,194.21,25446.0
2021-05-26 11:30:00,194.19,194.32,193.8,193.88,36170.0,194.19,194.32,193.8,193.88,36170.0
2021-05-26 11:35:00,193.91,194.18,193.85,194.06,17298.0,193.91,194.18,193.85,194.06,17298.0
2021-05-26 11:40:00,194.09,194.6,194.05,194.57,27716.0,194.09,194.6,194.05,194.57,27716.0
2021-05-26 11:45:00,194.61,194.9,194.55,194.73,22934.0,194.61,194.9,194.55,194.73,22934.0
2021-05-26 11:50:00,194.73,195.3,194.73,194.93,74789.0,194.73,195.3,194.73,194.93,74789.0
2021-05-26 11:55:00,194.87,195.13,194.86,195.05,11933.0,194.87,195.13,194.86,195.05,11933.0
2021-05-26 12:00:00,195.08,195.36,195.06,195.21,18530.0,195.08,195.36,195.06,195.21,18530.0
2021-05-26 12:05:00,195.24,195.27,195.02,195.15,11854.0,195.24,195.27,195.02,195.15,11854.0
2021-05-26 12:10:00,195.15,195.35,195.01,195.25,17270.0,195.15,195.35,195.01,195.25,17270.0
2021-05-26 12:15:00,195.25,195.55,195.02,195.45,28931.0,195.25,195.55,195.02,195.45,28931.0
2021-05-26 12:20:00,195.38,195.51,195.26,195.28,13874.0,195.38,195.51,195.26,195.28,13874.0
2021-05-26 12:25:00,195.36,195.56,195.34,195.53,15178.0,195.36,195.56,195.34,195.53,15178.0
2021-05-26 12:30:00,195.52,195.67,195.31,195.44,20139.0,195.52,195.67,195.31,195.44,20139.0
2021-05-26 12:35:00,195.4,195.56,195.33,195.47,9707.0,195.4,195.56,195.33,195.47,9707.0
2021-05-26 12:40:00,195.48,195.57,195.18,195.23,15736.0,195.48,195.57,195.18,195.23,15736.0
2021-05-26 12:45:00,195.23,195.25,195.07,195.17,14318.0,195.23,195.25,195.07,195.17,14318.0
2021-05-26 12:50:00,195.17,195.17,194.91,194.92,11907.0,195.17,195.17,194.91,194.92,11907.0
2021-05-26 12:55:00,194.89,194.99,194.65,194.8,12651.0,194.89,194.99,194.65,194.8,12651.0
2021-05-26 13:00:00,194.79,194.94,194.68,194.75,15890.0,194.79,194.94,194.68,194.75,15890.0
2021-05-26 13:05:00,194.72,194.88,194.57,194.68,14064.0,194.72,194.88,194.57,194.68,14064.0
2021-05-26 13:10:00,194.74,194.91,194.69,194.74,14860.0,194.74,194.91,194.69,194.74,14860.0
2021-05-26 13:15:00,194.77,194.81,194.51,194.56,7365.0,194.77,194.81,194.51,194.56,7365.0
2021-05-26 13:20:00,194.56,194.84,194.54,194.73,11337.0,194.56,194.84,194.54,194.73,11337.0
2021-05-26 13:25:00,194.68,194.68,194.54,194.61,8014.0,194.68,194.68,194.54,194.61,8014.0
2021-05-26 13:30:00,194.53,194.71,194.53,194.71,7910.0,194.53,194.71,194.53,194.71,7910.0
2021-05-26 13:35:00,194.68,194.68,194.0,194.12,69583.0,194.68,194.68,194.0,194.12,69583.0
2021-05-26 13:40:00,194.03,194.07,193.84,194.0,24059.0,194.03,194.07,193.84,194.0,24059.0
2021-05-26 13:45:00,194.01,194.57,193.95,194.57,40915.0,194.01,194.57,193.95,194.57,40915.0
2021-05-26 13:50:00,194.57,194.57,194.15,194.19,5050.0,194.57,194.57,194.15,194.19,5050.0
2021-05-26 13:55:00,194.22,194.53,194.22,194.52,7629.0,194.22,194.53,194.22,194.52,7629.0
2021-05-26 14:00:00,194.55,194.65,194.3,194.4,11470.0,194.55,194.65,194.3,194.4,11470.0
2021-05-26 14:05:00,194.36,194.54,194.25,194.43,3653.0,194.36,194.54,194.25,194.43,3653.0
2021-05-26 14:10:00,194.48,194.67,194.45,194.54,4858.0,194.48,194.67,194.45,194.54,4858.0
2021-05-26 14:15:00,194.53,194.79,194.52,194.72,8194.0,194.53,194.79,194.52,194.72,8194.0
2021-05-26 14:20:00,194.79,194.89,194.65,194.67,5829.0,194.79,194.89,194.65,194.67,5829.0
2021-05-26 14:25:00,194.67,194.85,194.57,194.85,10662.0,194.67,194.85,194.57,194.85,10662.0
2021-05-26 14:30:00,194.85,194.98,194.75,194.92,9047.0,194.85,194.98,194.75,194.92,9047.0
2021-05-26 14:35:00,194.98,195.15,194.84,194.85,58058.0,194.98,195.15,194.84,194.85,58058.0
2021-05-26 14:40:00,194.89,195.0,194.74,194.88,13065.0,194.89,195.0,194.74,194.88,13065.0
2021-05-26 14:45:00,194.9,194.94,194.75,194.87,11375.0,194.9,194.94,194.75,194.87,11375.0
2021-05-26 14:50:00,194.84,194.84,194.46,194.52,11586.0,194.84,194.84,194.46,194.52,11586.0
2021-05-26 14:55:00,194.5,194.5,194.35,194.48,7818.0,194.5,194.5,194.35,194.48,7818.0
2021-05-26 15:00:00,194.45,194.45,194.2,194.36,5954.0,194.45,194.45,194.2,194.36,5954.0
2021-05-26 15:05:00,194.41,194.53,194.4,194.43,7265.0,194.41,194.53,194.4,194.43,7265.0
2021-05-26 15:10:00,194.36,194.46,194.35,194.39,5610.0,194.36,194.46,194.35,194.39,5610.0
2021-05-26 15:15:00,194.39,194.44,194.28,194.44,11286.0,194.39,194.44,194.28,194.44,11286.0
2021-05-26 15:20:00,194.45,194.89,194.45,194.72,14196.0,194.45,194.89,194.45,194.72,14196.0
2021-05-26 15:25:00,194.7,194.7,194.34,194.43,10631.0,194.7,194.7,194.34,194.43,10631.0
2021-05-26 15:30:00,194.45,194.54,194.34,194.44,18950.0,194.45,194.54,194.34,194.44,18950.0
2021-05-26 15:35:00,194.42,194.45,194.13,194.15,12230.0,194.42,194.45,194.13,194.15,12230.0
2021-05-26 15:40:00,194.2,194.23,193.97,194.19,48165.0,194.2,194.23,193.97,194.19,48165.0
2021-05-26 15:45:00,194.24,194.42,194.07,194.31,27331.0,194.24,194.42,194.07,194.31,27331.0
2021-05-26 15:50:00,194.32,194.64,194.18,194.53,50293.0,194.32,194.64,194.18,194.53,50293.0
2021-05-26 15:55:00,194.55,194.96,194.45,194.73,156380.0,194.55,194.96,194.45,194.73,156380.0
2021-05-27 09:30:00,195.69,195.9,193.63,193.81,171092.0,195.69,195.9,193.63,193.81,171092.0
2021-05-27 09:35:00,193.6,193.88,192.71,193.17,71697.0,193.6,193.88,192.71,193.17,71697.0
2021-05-27 09:40:00,193.11,193.11,191.89,192.01,69647.0,193.11,193.11,191.89,192.01,69647.0
2021-05-27 09:45:00,191.92,192.37,191.5,192.0,61838.0,191.92,192.37,191.5,192.0,61838.0
2021-05-27 09:50:00,192.02,192.52,191.5,192.32,39836.0,192.02,192.52,191.5,192.32,39836.0
2021-05-27 09:55:00,192.32,192.96,192.02,192.77,46163.0,192.32,192.96,192.02,192.77,46163.0
2021-05-27 10:00:00,192.74,193.0,192.23,192.33,45886.0,192.74,193.0,192.23,192.33,45886.0
2021-05-27 10:05:00,192.22,192.68,192.11,192.63,43084.0,192.22,192.68,192.11,192.63,43084.0
2021-05-27 10:10:00,192.57,192.67,192.17,192.51,26706.0,192.57,192.67,192.17,192.51,26706.0
2021-05-27 10:15:00,192.47,193.2,192.4,193.12,32328.0,192.47,193.2,192.4,193.12,32328.0
2021-05-27 10:20:00,193.09,193.57,193.03,193.21,31356.0,193.09,193.57,193.03,193.21,31356.0
2021-05-27 10:25:00,193.09,193.3,192.82,192.89,20826.0,193.09,193.3,192.82,192.89,20826.0
2021-05-27 10:30:00,192.93,193.33,192.85,193.07,27622.0,192.93,193.33,192.85,193.07,27622.0
2021-05-27 10:35:00,193.03,193.03,192.37,192.42,32992.0,193.03,193.03,192.37,192.42,32992.0
2021-05-27 10:40:00,192.51,193.09,192.33,192.91,27927.0,192.51,193.09,192.33,192.91,27927.0
2021-05-27 10:45:00,192.91,192.99,192.72,192.77,15592.0,192.91,192.99,192.72,192.77,15592.0
2021-05-27 10:50:00,192.74,192.78,192.31,192.6,32665.0,192.74,192.78,192.31,192.6,32665.0
2021-05-27 10:55:00,192.65,193.13,192.61,193.03,26231.0,192.65,193.13,192.61,193.03,26231.0
2021-05-27 11:00:00,193.07,193.38,192.99,193.01,18701.0,193.07,193.38,192.99,193.01,18701.0
2021-05-27 11:05:00,193.0,193.5,192.99,193.31,20007.0,193.0,193.5,192.99,193.31,20007.0
2021-05-27 11:10:00,193.31,193.68,193.3,193.6,22510.0,193.31,193.68,193.3,193.6,22510.0
2021-05-27 11:15:00,193.55,193.95,193.37,193.75,36498.0,193.55,193.95,193.37,193.75,36498.0
2021-05-27 11:20:00,193.71,194.4,193.68,194.12,42617.0,193.71,194.4,193.68,194.12,42617.0
2021-05-27 11:25:00,194.21,194.21,193.79,193.94,22258.0,194.21,194.21,193.79,193.94,22258.0
2021-05-27 11:30:00,193.88,193.98,193.65,193.77,22545.0,193.88,193.98,193.65,193.77,22545.0
2021-05-27 11:35:00,193.77,194.15,193.61,194.15,19615.0,193.77,194.15,193.61,194.15,19615.0
2021-05-27 11:40:00,194.17,194.3,194.1,194.12,15741.0,194.17,194.3,194.1,194.12,15741.0
2021-05-27 11:45:00,194.15,194.2,193.92,193.93,10328.0,194.15,194.2,193.92,193.93,10328.0
2021-05-27 11:50:00,193.9,193.93,193.62,193.69,14214.0,193.9,193.93,193.62,193.69,14214.0
2021-05-27 11:55:00,193.71,193.93,193.65,193.9,6208.0,193.71,193.93,193.65,193.9,6208.0
2021-05-27 12:00:00,193.85,194.2,193.85,193.93,8308.0,193.85,194.2,193.85,193.93,8308.0
2021-05-27 12:05:00,193.98,194.0,193.76,193.94,8672.0,193.98,194.0,193.76,193.94,8672.0
2021-05-27 12:10:00,193.94,194.17,193.89,194.17,5378.0,193.94,194.17,193.89,194.17,5378.0
2021-05-27 12:15:00,194.14,194.51,194.13,194.51,15130.0,194.14,194.51,194.13,194.51,15130.0
2021-05-27 12:20:00,194.45,194.46,194.12,194.21,15088.0,194.45,194.46,194.12,194.21,15088.0
2021-05-27 12:25:00,194.2,194.25,194.13,194.14,5180.0,194.2,194.25,194.13,194.14,5180.0
2021-05-27 12:30:00,194.08,194.12,193.91,193.97,16701.0,194.08,194.12,193.91,193.97,16701.0
2021-05-27 12:35:00,193.99,194.05,193.91,194.04,15763.0,193.99,194.05,193.91,194.04,15763.0
2021-05-27 12:40:00,194.05,194.12,193.91,194.03,7370.0,194.05,194.12,193.91,194.03,7370.0
2021-05-27 12:45:00,194.0,194.03,193.87,193.9,12392.0,194.0,194.03,193.87,193.9,12392.0
2021-05-27 12:50:00,193.89,194.0,193.87,194.0,8207.0,193.89,194.0,193.87,194.0,8207.0
2021-05-27 12:55:00,194.04,194.37,194.03,194.26,12379.0,194.04,194.37,194.03,194.26,12379.0
2021-05-27 13:00:00,194.29,194.38,194.18,194.29,10807.0,194.29,194.38,194.18,194.29,10807.0
2021-05-27 13:05:00,194.3,194.33,194.18,194.33,7929.0,194.3,194.33,194.18,194.33,7929.0
2021-05-27 13:10:00,194.35,194.48,194.24,194.34,7247.0,194.35,194.48,194.24,194.34,7247.0
2021-05-27 13:15:00,194.28,194.55,194.25,194.51,10100.0,194.28,194.55,194.25,194.51,10100.0
2021-05-27 13:20:00,194.55,194.57,194.27,194.38,6538.0,194.55,194.57,194.27,194.38,6538.0
2021-05-27 13:25:00,194.32,194.41,194.18,194.18,16862.0,194.32,194.41,194.18,194.18,16862.0
2021-05-27 13:30:00,194.23,194.49,194.21,194.44,5524.0,194.23,194.49,194.21,194.44,5524.0
2021-05-27 13:35:00,194.49,194.69,194.31,194.47,12645.0,194.49,194.69,194.31,194.47,12645.0
2021-05-27 13:40:00,194.52,194.55,194.18,194.23,7166.0,194.52,194.55,194.18,194.23,7166.0
2021-05-27 13:45:00,194.3,194.35,194.18,194.34,9723.0,194.3,194.35,194.18,194.34,9723.0
2021-05-27 13:50:00,194.27,194.31,194.18,194.2,7348.0,194.27,194.31,194.18,194.2,7348.0
2021-05-27 13:55:00,194.23,194.41,194.18,194.27,6144.0,194.23,194.41,194.18,194.27,6144.0
2021-05-27 14:00:00,194.35,194.59,194.25,194.43,7369.0,194.35,194.59,194.25,194.43,7369.0
2021-05-27 14:05:00,194.34,194.39,194.18,194.22,14959.0,194.34,194.39,194.18,194.22,14959.0
2021-05-27 14:10:00,194.18,194.37,194.14,194.18,12876.0,194.18,194.37,194.14,194.18,12876.0
2021-05-27 14:15:00,194.14,194.19,193.9,194.14,27147.0,194.14,194.19,193.9,194.14,27147.0
2021-05-27 14:20:00,194.1,194.28,194.08,194.19,19477.0,194.1,194.28,194.08,194.19,19477.0
2021-05-27 14:25:00,194.23,194.23,193.9,194.0,14782.0,194.23,194.23,193.9,194.0,14782.0
2021-05-27 14:30:00,194.0,194.17,194.0,194.17,3469.0,194.0,194.17,194.0,194.17,3469.0
2021-05-27 14:35:00,194.12,194.3,194.11,194.26,8818.0,194.12,194.3,194.11,194.26,8818.0
2021-05-27 14:40:00,194.27,194.33,194.08,194.19,11569.0,194.27,194.33,194.08,194.19,11569.0
2021-05-27 14:45:00,194.1,194.21,193.98,194.15,8565.0,194.1,194.21,193.98,194.15,8565.0
2021-05-27 14:50:00,194.15,194.38,194.11,194.38,7744.0,194.15,194.38,194.11,194.38,7744.0
2021-05-27 14:55:00,194.45,194.47,194.29,194.34,7547.0,194.45,194.47,194.29,194.34,7547.0
2021-05-27 15:00:00,194.34,194.39,194.0,194.19,9547.0,194.34,194.39,194.0,194.19,9547.0
2021-05-27 15:05:00,194.1,194.26,194.02,194.25,12005.0,194.1,194.26,194.02,194.25,12005.0
2021-05-27 15:10:00,194.23,194.66,194.2,194.62,11404.0,194.23,194.66,194.2,194.62,11404.0
2021-05-27 15:15:00,194.64,194.82,194.6,194.81,16438.0,194.64,194.82,194.6,194.81,16438.0
2021-05-27 15:20:00,194.79,194.95,194.66,194.91,16760.0,194.79,194.95,194.66,194.91,16760.0
2021-05-27 15:25:00,194.91,194.93,194.62,194.85,10914.0,194.91,194.93,194.62,194.85,10914.0
2021-05-27 15:30:00,194.84,195.0,194.84,195.0,25197.0,194.84,195.0,194.84,195.0,25197.0
2021-05-27 15:35:00,195.0,195.24,195.0,195.24,63346.0,195.0,195.24,195.0,195.24,63346.0
2021-05-27 15:40:00,195.17,195.19,194.92,194.95,23792.0,195.17,195.19,194.92,194.95,23792.0
2021-05-27 15:45:00,194.97,195.07,194.83,194.83,16135.0,194.97,195.07,194.83,194.83,16135.0
2021-05-27 15:50:00,194.89,194.93,194.4,194.52,50193.0,194.89,194.93,194.4,194.52,50193.0
2021-05-27 15:55:00,194.46,194.88,194.46,194.82,79723.0,194.46,194.88,194.46,194.82,79723.0
2021-05-28 09:30:00,194.18,195.86,193.5,195.64,161010.0,194.18,195.86,193.5,195.64,161010.0
2021-05-28 09:35:00,195.64,196.55,195.18,196.38,121417.0,195.64,196.55,195.18,196.38,121417.0
2021-05-28 09:40:00,196.45,197.22,196.26,196.26,120411.0,196.45,197.22,196.26,196.26,120411.0
2021-05-28 09:45:00,196.15,196.49,194.8,194.81,87781.0,196.15,196.49,194.8,194.81,87781.0
2021-05-28 09:50:00,194.98,195.43,194.45,195.43,63234.0,194.98,195.43,194.45,195.43,63234.0
2021-05-28 09:55:00,195.52,196.2,195.42,195.87,35265.0,195.52,196.2,195.42,195.87,35265.0
2021-05-28 10:00:00,195.94,196.76,195.87,196.72,53108.0,195.94,196.76,195.87,196.72,53108.0
2021-05-28 10:05:00,196.69,196.88,196.37,196.56,39032.0,196.69,196.88,196.37,196.56,39032.0
2021-05-28 10:10:00,196.6,197.02,196.6,196.65,59924.0,196.6,197.02,196.6,196.65,59924.0
2021-05-28 10:15:00,196.7,197.05,196.12,196.13,82927.0,196.7,197.05,196.12,196.13,82927.0
2021-05-28 10:20:00,196.13,196.65,196.12,196.15,22574.0,196.13,196.65,196.12,196.15,22574.0
2021-05-28 10:25:00,196.13,196.17,194.9,195.21,34355.0,196.13,196.17,194.9,195.21,34355.0
2021-05-28 10:30:00,195.15,195.74,195.15,195.64,24881.0,195.15,195.74,195.15,195.64,24881.0
2021-05-28 10:35:00,195.7,195.75,195.41,195.68,47433.0,195.7,195.75,195.41,195.68,47433.0
2021-05-28 10:40:00,195.71,195.92,195.67,195.83,24698.0,195.71,195.92,195.67,195.83,24698.0
2021-05-28 10:45:00,195.89,195.97,195.03,195.11,19099.0,195.89,195.97,195.03,195.11,19099.0
2021-05-28 10:50:00,195.14,195.37,194.85,195.36,28097.0,195.14,195.37,194.85,195.36,28097.0
2021-05-28 10:55:00,195.34,195.6,195.26,195.59,13638.0,195.34,195.6,195.26,195.59,13638.0
2021-05-28 11:00:00,195.66,195.88,195.46,195.59,18221.0,195.66,195.88,195.46,195.59,18221.0
2021-05-28 11:05:00,195.54,195.75,195.25,195.6,29649.0,195.54,195.75,195.25,195.6,29649.0
2021-05-28 11:10:00,195.57,195.8,195.44,195.44,14927.0,195.57,195.8,195.44,195.44,14927.0
2021-05-28 11:15:00,195.46,195.86,195.42,195.83,19823.0,195.46,195.86,195.42,195.83,19823.0
2021-05-28 11:20:00,195.75,195.91,195.65,195.77,21002.0,195.75,195.91,195.65,195.77,21002.0
2021-05-28 11:25:00,195.81,195.91,195.23,195.25,21363.0,195.81,195.91,195.23,195.25,21363.0
2021-05-28 11:30:00,195.32,195.53,195.27,195.38,13582.0,195.32,195.53,195.27,195.38,13582.0
2021-05-28 11:35:00,195.42,195.66,195.35,195.42,9913.0,195.42,195.66,195.35,195.42,9913.0
2021-05-28 11:40:00,195.53,195.73,195.5,195.72,8557.0,195.53,195.73,195.5,195.72,8557.0
2021-05-28 11:45:00,195.74,196.1,195.72,195.86,35275.0,195.74,196.1,195.72,195.86,35275.0
2021-05-28 11:50:00,195.91,196.0,195.77,195.83,20082.0,195.91,196.0,195.77,195.83,20082.0
2021-05-28 11:55:00,195.89,195.94,195.57,195.82,11669.0,195.89,195.94,195.57,195.82,11669.0
2021-05-28 12:00:00,195.85,196.15,195.83,195.91,30951.0,195.85,196.15,195.83,195.91,30951.0
2021-05-28 12:05:00,195.94,196.04,195.86,195.94,11995.0,195.94,196.04,195.86,195.94,11995.0
2021-05-28 12:10:00,195.87,196.09,195.78,195.8,15088.0,195.87,196.09,195.78,195.8,15088.0
2021-05-28 12:15:00,195.8,196.06,195.8,195.97,7858.0,195.8,196.06,195.8,195.97,7858.0
2021-05-28 12:20:00,196.0,196.0,195.83,195.84,6706.0,196.0,196.0,195.83,195.84,6706.0
2021-05-28 12:25:00,195.8,195.89,195.68,195.72,10054.0,195.8,195.89,195.68,195.72,10054.0
2021-05-28 12:30:00,195.7,195.7,195.55,195.57,8036.0,195.7,195.7,195.55,195.57,8036.0
2021-05-28 12:35:00,195.57,195.9,195.51,195.9,10388.0,195.57,195.9,195.51,195.9,10388.0
2021-05-28 12:40:00,195.84,196.03,195.81,196.03,22335.0,195.84,196.03,195.81,196.03,22335.0
2021-05-28 12:45:00,196.03,196.13,195.93,196.02,16987.0,196.03,196.13,195.93,196.02,16987.0
2021-05-28 12:50:00,195.99,196.03,195.86,195.97,6808.0,195.99,196.03,195.86,195.97,6808.0
2021-05-28 12:55:00,195.98,196.23,195.95,195.99,17184.0,195.98,196.23,195.95,195.99,17184.0
2021-05-28 13:00:00,195.99,196.03,195.89,196.0,14395.0,195.99,196.03,195.89,196.0,14395.0
2021-05-28 13:05:00,196.0,196.04,195.92,195.95,20193.0,196.0,196.04,195.92,195.95,20193.0
2021-05-28 13:10:00,195.98,195.99,195.86,195.95,7335.0,195.98,195.99,195.86,195.95,7335.0
2021-05-28 13:15:00,195.99,196.0,195.8,195.98,16548.0,195.99,196.0,195.8,195.98,16548.0
2021-05-28 13:20:00,195.98,195.98,195.67,195.92,7962.0,195.98,195.98,195.67,195.92,7962.0
2021-05-28 13:25:00,195.83,195.93,195.62,195.62,13710.0,195.83,195.93,195.62,195.62,13710.0
2021-05-28 13:30:00,195.62,195.88,195.62,195.81,8431.0,195.62,195.88,195.62,195.81,8431.0
2021-05-28 13:35:00,195.81,195.85,195.53,195.57,8546.0,195.81,195.85,195.53,195.57,8546.0
2021-05-28 13:40:00,195.51,195.62,195.48,195.61,15964.0,195.51,195.62,195.48,195.61,15964.0
2021-05-28 13:45:00,195.59,195.92,195.48,195.9,11906.0,195.59,195.92,195.48,195.9,11906.0
2021-05-28 13:50:00,195.88,195.99,195.87,195.88,7079.0,195.88,195.99,195.87,195.88,7079.0
2021-05-28 13:55:00,195.84,195.97,195.71,195.84,11269.0,195.84,195.97,195.71,195.84,11269.0
2021-05-28 14:00:00,195.89,196.07,195.85,195.98,20922.0,195.89,196.07,195.85,195.98,20922.0
2021-05-28 14:05:00,195.92,196.0,195.75,195.98,11415.0,195.92,196.0,195.75,195.98,11415.0
2021-05-28 14:10:00,195.94,195.94,195.78,195.86,5989.0,195.94,195.94,195.78,195.86,5989.0
2021-05-28 14:15:00,195.82,196.0,195.82,195.87,8469.0,195.82,196.0,195.82,195.87,8469.0
2021-05-28 14:20:00,195.92,196.0,195.79,195.9,23436.0,195.92,196.0,195.79,195.9,23436.0
2021-05-28 14:25:00,195.88,196.26,195.88,196.19,24492.0,195.88,196.26,195.88,196.19,24492.0
2021-05-28 14:30:00,196.2,196.27,196.1,196.1,15795.0,196.2,196.27,196.1,196.1,15795.0
2021-05-28 14:35:00,196.08,196.23,196.0,196.11,14814.0,196.08,196.23,196.0,196.11,14814.0
2021-05-28 14:40:00,196.19,196.31,196.16,196.2,10144.0,196.19,196.31,196.16,196.2,10144.0
2021-05-28 14:45:00,196.16,196.35,196.15,196.3,8214.0,196.16,196.35,196.15,196.3,8214.0
2021-05-28 14:50:00,196.34,196.81,196.33,196.79,28080.0,196.34,196.81,196.33,196.79,28080.0
2021-05-28 14:55:00,196.84,196.93,196.74,196.89,31939.0,196.84,196.93,196.74,196.89,31939.0
2021-05-28 15:00:00,196.87,196.87,196.43,196.43,26687.0,196.87,196.87,196.43,196.43,26687.0
2021-05-28 15:05:00,196.38,196.49,196.13,196.22,18165.0,196.38,196.49,196.13,196.22,18165.0
2021-05-28 15:10:00,196.11,196.11,195.61,195.71,15069.0,196.11,196.11,195.61,195.71,15069.0
2021-05-28 15:15:00,195.65,195.7,195.37,195.42,13959.0,195.65,195.7,195.37,195.42,13959.0
2021-05-28 15:20:00,195.48,195.66,195.48,195.53,6719.0,195.48,195.66,195.48,195.53,6719.0
2021-05-28 15:25:00,195.5,195.63,195.38,195.54,17198.0,195.5,195.63,195.38,195.54,17198.0
2021-05-28 15:30:00,195.53,195.73,195.32,195.37,14795.0,195.53,195.73,195.32,195.37,14795.0
2021-05-28 15:35:00,195.36,195.71,195.35,195.52,18245.0,195.36,195.71,195.35,195.52,18245.0
2021-05-28 15:40:00,195.47,195.54,195.3,195.44,20952.0,195.47,195.54,195.3,195.44,20952.0
2021-05-28 15:45:00,195.44,195.64,195.44,195.53,27114.0,195.44,195.64,195.44,195.53,27114.0
2021-05-28 15:50:00,195.56,196.38,195.42,196.31,69126.0,195.56,196.38,195.42,196.31,69126.0
2021-05-28 15:55:00,196.31,196.32,195.76,196.27,191953.0,196.31,196.32,195.76,196.27,191953.0
2021-06-01 09:30:00,200.71,202.08,200.23,201.66,346001.0,200.71,202.08,200.23,201.66,346001.0
2021-06-01 09:35:00,201.69,203.35,201.52,202.97,293098.0,201.69,203.35,201.52,202.97,293098.0
2021-06-01 09:40:00,203.03,204.25,202.69,202.93,260405.0,203.03,204.25,202.69,202.93,260405.0
2021-06-01 09:45:00,202.85,203.19,201.61,202.46,133600.0,202.85,203.19,201.61,202.46,133600.0
2021-06-01 09:50:00,202.52,202.97,202.0,202.09,69194.0,202.52,202.97,202.0,202.09,69194.0
2021-06-01 09:55:00,202.04,202.09,200.63,201.64,136926.0,202.04,202.09,200.63,201.64,136926.0
2021-06-01 10:00:00,201.64,201.9,200.3,200.33,120647.0,201.64,201.9,200.3,200.33,120647.0
2021-06-01 10:05:00,200.2,201.39,199.84,201.28,86841.0,200.2,201.39,199.84,201.28,86841.0
2021-06-01 10:10:00,201.23,201.29,199.57,199.72,67730.0,201.23,201.29,199.57,199.72,67730.0
2021-06-01 10:15:00,199.68,200.35,199.13,200.0,57177.0,199.68,200.35,199.13,200.0,57177.0
2021-06-01 10:20:00,199.97,200.68,199.41,200.65,57874.0,199.97,200.68,199.41,200.65,57874.0
2021-06-01 10:25:00,200.64,200.73,200.22,200.54,49750.0,200.64,200.73,200.22,200.54,49750.0
2021-06-01 10:30:00,200.53,201.18,200.4,200.86,47831.0,200.53,201.18,200.4,200.86,47831.0
2021-06-01 10:35:00,200.92,201.3,200.72,200.86,35039.0,200.92,201.3,200.72,200.86,35039.0
2021-06-01 10:40:00,200.85,200.89,200.13,200.23,41065.0,200.85,200.89,200.13,200.23,41065.0
2021-06-01 10:45:00,200.21,200.38,199.43,199.53,45774.0,200.21,200.38,199.43,199.53,45774.0
2021-06-01 10:50:00,199.54,199.9,199.0,199.58,113918.0,199.54,199.9,199.0,199.58,113918.0
2021-06-01 10:55:00,199.46,199.97,199.12,199.84,23430.0,199.46,199.97,199.12,199.84,23430.0
2021-06-01 11:00:00,199.87,200.3,199.62,199.88,26887.0,199.87,200.3,199.62,199.88,26887.0
2021-06-01 11:05:00,199.96,200.19,199.67,200.14,28823.0,199.96,200.19,199.67,200.14,28823.0
2021-06-01 11:10:00,200.1,200.24,199.8,199.91,27508.0,200.1,200.24,199.8,199.91,27508.0
2021-06-01 11:15:00,199.95,200.26,199.81,200.01,21110.0,199.95,200.26,199.81,200.01,21110.0
2021-06-01 11:20:00,200.06,200.06,199.52,199.8,25759.0,200.06,200.06,199.52,199.8,25759.0
2021-06-01 11:25:00,199.83,199.95,199.15,199.15,36057.0,199.83,199.95,199.15,199.15,36057.0
2021-06-01 11:30:00,199.19,199.26,198.68,199.11,47449.0,199.19,199.26,198.68,199.11,47449.0
2021-06-01 11:35:00,199.14,200.04,199.14,200.04,46640.0,199.14,200.04,199.14,200.04,46640.0
2021-06-01 11:40:00,200.12,200.3,199.45,199.46,34632.0,200.12,200.3,199.45,199.46,34632.0
2021-06-01 11:45:00,199.5,199.75,199.43,199.62,19772.0,199.5,199.75,199.43,199.62,19772.0
2021-06-01 11:50:00,199.52,199.76,199.43,199.72,15516.0,199.52,199.76,199.43,199.72,15516.0
2021-06-01 11:55:00,199.73,199.85,199.5,199.81,12964.0,199.73,199.85,199.5,199.81,12964.0
2021-06-01 12:00:00,199.87,200.15,199.67,200.03,33857.0,199.87,200.15,199.67,200.03,33857.0
2021-06-01 12:05:00,200.03,200.33,199.71,200.26,32884.0,200.03,200.33,199.71,200.26,32884.0
2021-06-01 12:10:00,200.27,200.5,200.15,200.44,22172.0,200.27,200.5,200.15,200.44,22172.0
2021-06-01 12:15:00,200.42,200.55,200.31,200.5,14438.0,200.42,200.55,200.31,200.5,14438.0
2021-06-01 12:20:00,200.55,201.09,200.5,201.09,35274.0,200.55,201.09,200.5,201.09,35274.0
2021-06-01 12:25:00,201.03,201.52,201.03,201.31,41122.0,201.03,201.52,201.03,201.31,41122.0
2021-06-01 12:30:00,201.35,201.39,201.05,201.15,15574.0,201.35,201.39,201.05,201.15,15574.0
2021-06-01 12:35:00,201.17,201.23,200.89,200.93,15401.0,201.17,201.23,200.89,200.93,15401.0
2021-06-01 12:40:00,200.85,201.19,200.8,201.16,10351.0,200.85,201.19,200.8,201.16,10351.0
2021-06-01 12:45:00,201.16,201.24,201.05,201.19,9155.0,201.16,201.24,201.05,201.19,9155.0
2021-06-01 12:50:00,201.22,201.24,201.11,201.18,11951.0,201.22,201.24,201.11,201.18,11951.0
2021-06-01 12:55:00,201.17,201.17,200.71,200.81,23291.0,201.17,201.17,200.71,200.81,23291.0
2021-06-01 13:00:00,200.8,201.06,200.51,200.51,26894.0,200.8,201.06,200.51,200.51,26894.0
2021-06-01 13:05:00,200.5,200.77,200.42,200.66,20451.0,200.5,200.77,200.42,200.66,20451.0
2021-06-01 13:10:00,200.62,200.69,200.48,200.49,18812.0,200.62,200.69,200.48,200.49,18812.0
2021-06-01 13:15:00,200.52,200.66,200.4,200.57,7315.0,200.52,200.66,200.4,200.57,7315.0
2021-06-01 13:20:00,200.6,200.65,200.28,200.59,11592.0,200.6,200.65,200.28,200.59,11592.0
2021-06-01 13:25:00,200.61,200.64,200.37,200.51,18034.0,200.61,200.64,200.37,200.51,18034.0
2021-06-01 13:30:00,200.41,200.69,200.41,200.55,9361.0,200.41,200.69,200.41,200.55,9361.0
2021-06-01 13:35:00,200.56,200.66,200.39,200.5,9976.0,200.56,200.66,200.39,200.5,9976.0
2021-06-01 13:40:00,200.4,200.58,200.39,200.56,8565.0,200.4,200.58,200.39,200.56,8565.0
2021-06-01 13:45:00,200.61,200.88,200.57,200.88,10725.0,200.61,200.88,200.57,200.88,10725.0
2021-06-01 13:50:00,200.88,201.2,200.8,201.16,19408.0,200.88,201.2,200.8,201.16,19408.0
2021-06-01 13:55:00,201.14,201.17,200.75,200.77,15674.0,201.14,201.17,200.75,200.77,15674.0
2021-06-01 14:00:00,200.78,200.84,200.61,200.78,11576.0,200.78,200.84,200.61,200.78,11576.0
2021-06-01 14:05:00,200.82,200.94,200.67,200.68,11845.0,200.82,200.94,200.67,200.68,11845.0
2021-06-01 14:10:00,200.67,200.81,200.6,200.77,13021.0,200.67,200.81,200.6,200.77,13021.0
2021-06-01 14:15:00,200.77,200.96,200.66,200.89,12929.0,200.77,200.96,200.66,200.89,12929.0
2021-06-01 14:20:00,200.86,201.5,200.79,201.45,22708.0,200.86,201.5,200.79,201.45,22708.0
2021-06-01 14:25:00,201.46,201.5,201.09,201.28,26976.0,201.46,201.5,201.09,201.28,26976.0
2021-06-01 14:30:00,201.28,201.66,201.15,201.58,20487.0,201.28,201.66,201.15,201.58,20487.0
2021-06-01 14:35:00,201.64,201.81,201.52,201.71,18936.0,201.64,201.81,201.52,201.71,18936.0
2021-06-01 14:40:00,201.74,202.22,201.7,202.13,44686.0,201.74,202.22,201.7,202.13,44686.0
2021-06-01 14:45:00,202.21,202.24,201.91,202.1,28279.0,202.21,202.24,201.91,202.1,28279.0
2021-06-01 14:50:00,202.14,202.21,201.77,201.91,23321.0,202.14,202.21,201.77,201.91,23321.0
2021-06-01 14:55:00,201.9,202.07,201.69,201.72,25730.0,201.9,202.07,201.69,201.72,25730.0
2021-06-01 15:00:00,201.72,202.39,201.71,202.34,30691.0,201.72,202.39,201.71,202.34,30691.0
2021-06-01 15:05:00,202.38,202.66,202.23,202.66,39092.0,202.38,202.66,202.23,202.66,39092.0
2021-06-01 15:10:00,202.73,202.73,201.91,202.02,17856.0,202.73,202.73,201.91,202.02,17856.0
2021-06-01 15:15:00,202.01,202.56,201.98,202.48,28753.0,202.01,202.56,201.98,202.48,28753.0
2021-06-01 15:20:00,202.47,202.62,202.37,202.53,19090.0,202.47,202.62,202.37,202.53,19090.0
2021-06-01 15:25:00,202.53,202.53,202.07,202.2,14636.0,202.53,202.53,202.07,202.2,14636.0
2021-06-01 15:30:00,202.19,202.2,201.75,201.83,34200.0,202.19,202.2,201.75,201.83,34200.0
2021-06-01 15:35:00,201.83,202.12,201.62,201.63,30881.0,201.83,202.12,201.62,201.63,30881.0
2021-06-01 15:40:00,201.61,201.61,201.17,201.37,47648.0,201.61,201.61,201.17,201.37,47648.0
2021-06-01 15:45:00,201.39,201.66,201.21,201.65,58612.0,201.39,201.66,201.21,201.65,58612.0
2021-06-01 15:50:00,201.63,202.28,201.58,202.15,138307.0,201.63,202.28,201.58,202.15,138307.0
2021-06-01 15:55:00,202.17,202.18,201.8,201.89,151638.0,202.17,202.18,201.8,201.89,151638.0
2021-06-02 09:30:00,202.24,203.0,200.85,202.43,267398.0,202.24,203.0,200.85,202.43,267398.0
2021-06-02 09:35:00,202.32,202.99,200.75,200.94,107776.0,202.32,202.99,200.75,200.94,107776.0
2021-06-02 09:40:00,200.77,201.39,200.35,200.8,38870.0,200.77,201.39,200.35,200.8,38870.0
2021-06-02 09:45:00,200.7,200.98,200.3,200.83,53492.0,200.7,200.98,200.3,200.83,53492.0
2021-06-02 09:50:00,200.84,200.9,199.41,199.8,63837.0,200.84,200.9,199.41,199.8,63837.0
2021-06-02 09:55:00,199.71,199.9,198.87,198.88,48274.0,199.71,199.9,198.87,198.88,48274.0
2021-06-02 10:00:00,198.77,199.07,198.5,198.83,45787.0,198.77,199.07,198.5,198.83,45787.0
2021-06-02 10:05:00,198.86,199.99,198.85,199.58,32655.0,198.86,199.99,198.85,199.58,32655.0
2021-06-02 10:10:00,199.7,199.7,198.72,198.83,23347.0,199.7,199.7,198.72,198.83,23347.0
2021-06-02 10:15:00,198.78,199.42,198.78,199.34,16297.0,198.78,199.42,198.78,199.34,16297.0
2021-06-02 10:20:00,199.27,199.53,198.89,199.3,37194.0,199.27,199.53,198.89,199.3,37194.0
2021-06-02 10:25:00,199.27,199.39,198.82,199.08,24860.0,199.27,199.39,198.82,199.08,24860.0
2021-06-02 10:30:00,199.0,199.45,198.58,198.67,29213.0,199.0,199.45,198.58,198.67,29213.0
2021-06-02 10:35:00,198.62,198.83,198.29,198.78,30869.0,198.62,198.83,198.29,198.78,30869.0
2021-06-02 10:40:00,198.76,199.15,198.65,198.69,26841.0,198.76,199.15,198.65,198.69,26841.0
2021-06-02 10:45:00,198.62,198.73,197.68,197.85,83758.0,198.62,198.73,197.68,197.85,83758.0
2021-06-02 10:50:00,197.9,198.0,197.52,197.92,61869.0,197.9,198.0,197.52,197.92,61869.0
2021-06-02 10:55:00,197.95,197.99,197.64,197.74,25322.0,197.95,197.99,197.64,197.74,25322.0
2021-06-02 11:00:00,197.7,197.98,197.5,197.84,30389.0,197.7,197.98,197.5,197.84,30389.0
2021-06-02 11:05:00,197.85,198.0,197.59,197.94,34667.0,197.85,198.0,197.59,197.94,34667.0
2021-06-02 11:10:00,197.86,198.0,197.67,197.67,31374.0,197.86,198.0,197.67,197.67,31374.0
2021-06-02 11:15:00,197.67,198.0,197.62,197.77,62094.0,197.67,198.0,197.62,197.77,62094.0
2021-06-02 11:20:00,197.78,197.95,197.67,197.9,67482.0,197.78,197.95,197.67,197.9,67482.0
2021-06-02 11:25:00,197.9,197.92,197.28,197.56,33471.0,197.9,197.92,197.28,197.56,33471.0
2021-06-02 11:30:00,197.57,197.76,197.44,197.48,36192.0,197.57,197.76,197.44,197.48,36192.0
2021-06-02 11:35:00,197.52,197.77,197.45,197.63,40782.0,197.52,197.77,197.45,197.63,40782.0
2021-06-02 11:40:00,197.63,197.8,197.51,197.68,35503.0,197.63,197.8,197.51,197.68,35503.0
2021-06-02 11:45:00,197.78,198.08,197.73,197.96,123399.0,197.78,198.08,197.73,197.96,123399.0
2021-06-02 11:50:00,197.94,198.25,197.92,198.07,35347.0,197.94,198.25,197.92,198.07,35347.0
2021-06-02 11:55:00,198.09,198.17,197.78,198.04,19664.0,198.09,198.17,197.78,198.04,19664.0
2021-06-02 12:00:00,198.1,198.27,197.78,197.88,23805.0,198.1,198.27,197.78,197.88,23805.0
2021-06-02 12:05:00,197.83,197.99,197.65,197.75,11914.0,197.83,197.99,197.65,197.75,11914.0
2021-06-02 12:10:00,197.79,198.5,197.7,198.16,77178.0,197.79,198.5,197.7,198.16,77178.0
2021-06-02 12:15:00,198.12,198.13,197.63,197.63,17963.0,198.12,198.13,197.63,197.63,17963.0
2021-06-02 12:20:00,197.76,197.76,197.35,197.35,28849.0,197.76,197.76,197.35,197.35,28849.0
2021-06-02 12:25:00,197.41,197.45,197.03,197.25,28342.0,197.41,197.45,197.03,197.25,28342.0
2021-06-02 12:30:00,197.19,197.38,196.76,196.89,50799.0,197.19,197.38,196.76,196.89,50799.0
2021-06-02 12:35:00,196.89,197.24,196.87,197.16,20538.0,196.89,197.24,196.87,197.16,20538.0
2021-06-02 12:40:00,197.17,197.42,197.08,197.08,10036.0,197.17,197.42,197.08,197.08,10036.0
2021-06-02 12:45:00,197.16,197.3,197.12,197.24,19919.0,197.16,197.3,197.12,197.24,19919.0
2021-06-02 12:50:00,197.25,197.34,197.19,197.23,13338.0,197.25,197.34,197.19,197.23,13338.0
2021-06-02 12:55:00,197.25,197.32,197.11,197.11,20651.0,197.25,197.32,197.11,197.11,20651.0
2021-06-02 13:00:00,197.12,197.23,197.03,197.11,17773.0,197.12,197.23,197.03,197.11,17773.0
2021-06-02 13:05:00,197.07,197.23,196.95,197.0,34347.0,197.07,197.23,196.95,197.0,34347.0
2021-06-02 13:10:00,197.0,197.05,196.9,196.96,20573.0,197.0,197.05,196.9,196.96,20573.0
2021-06-02 13:15:00,196.96,197.02,196.72,196.75,16583.0,196.96,197.02,196.72,196.75,16583.0
2021-06-02 13:20:00,196.77,196.82,196.18,196.29,40845.0,196.77,196.82,196.18,196.29,40845.0
2021-06-02 13:25:00,196.28,196.55,196.15,196.45,20022.0,196.28,196.55,196.15,196.45,20022.0
2021-06-02 13:30:00,196.45,196.55,196.33,196.54,34491.0,196.45,196.55,196.33,196.54,34491.0
2021-06-02 13:35:00,196.53,196.55,196.36,196.4,31516.0,196.53,196.55,196.36,196.4,31516.0
2021-06-02 13:40:00,196.45,196.49,196.22,196.4,21587.0,196.45,196.49,196.22,196.4,21587.0
2021-06-02 13:45:00,196.42,196.46,196.07,196.13,42785.0,196.42,196.46,196.07,196.13,42785.0
2021-06-02 13:50:00,196.1,196.45,196.09,196.37,19688.0,196.1,196.45,196.09,196.37,19688.0
2021-06-02 13:55:00,196.34,196.5,196.2,196.32,23919.0,196.34,196.5,196.2,196.32,23919.0
2021-06-02 14:00:00,196.31,196.6,196.27,196.32,27344.0,196.31,196.6,196.27,196.32,27344.0
2021-06-02 14:05:00,196.34,196.38,196.08,196.25,21692.0,196.34,196.38,196.08,196.25,21692.0
2021-06-02 14:10:00,196.28,196.31,195.87,195.98,43813.0,196.28,196.31,195.87,195.98,43813.0
2021-06-02 14:15:00,195.94,196.17,195.8,196.0,28922.0,195.94,196.17,195.8,196.0,28922.0
2021-06-02 14:20:00,195.97,196.36,195.94,196.36,23039.0,195.97,196.36,195.94,196.36,23039.0
2021-06-02 14:25:00,196.38,196.82,196.38,196.63,28695.0,196.38,196.82,196.38,196.63,28695.0
2021-06-02 14:30:00,196.62,197.08,196.62,196.9,18424.0,196.62,197.08,196.62,196.9,18424.0
2021-06-02 14:35:00,196.89,197.17,196.88,197.15,13696.0,196.89,197.17,196.88,197.15,13696.0
2021-06-02 14:40:00,197.15,197.34,197.06,197.3,20412.0,197.15,197.34,197.06,197.3,20412.0
2021-06-02 14:45:00,197.3,197.31,196.77,196.9,21945.0,197.3,197.31,196.77,196.9,21945.0
2021-06-02 14:50:00,196.86,196.92,196.65,196.73,13157.0,196.86,196.92,196.65,196.73,13157.0
2021-06-02 14:55:00,196.71,196.84,196.57,196.7,16028.0,196.71,196.84,196.57,196.7,16028.0
2021-06-02 15:00:00,196.73,196.96,196.72,196.88,12839.0,196.73,196.96,196.72,196.88,12839.0
2021-06-02 15:05:00,196.9,197.13,196.87,197.13,15723.0,196.9,197.13,196.87,197.13,15723.0
2021-06-02 15:10:00,197.05,197.4,197.04,197.4,13223.0,197.05,197.4,197.04,197.4,13223.0
2021-06-02 15:15:00,197.45,197.52,197.3,197.47,32186.0,197.45,197.52,197.3,197.47,32186.0
2021-06-02 15:20:00,197.45,197.45,197.29,197.35,10319.0,197.45,197.45,197.29,197.35,10319.0
2021-06-02 15:25:00,197.33,197.45,197.12,197.38,19339.0,197.33,197.45,197.12,197.38,19339.0
2021-06-02 15:30:00,197.35,197.8,197.34,197.72,31442.0,197.35,197.8,197.34,197.72,31442.0
2021-06-02 15:35:00,197.69,197.81,197.5,197.72,23916.0,197.69,197.81,197.5,197.72,23916.0
2021-06-02 15:40:00,197.67,197.87,197.6,197.87,71942.0,197.67,197.87,197.6,197.87,71942.0
2021-06-02 15:45:00,197.87,197.97,197.8,197.85,39186.0,197.87,197.97,197.8,197.85,39186.0
2021-06-02 15:50:00,197.84,197.89,197.32,197.52,63840.0,197.84,197.89,197.32,197.52,63840.0
2021-06-02 15:55:00,197.55,197.9,197.4,197.87,106822.0,197.55,197.9,197.4,197.87,106822.0
2021-06-03 09:30:00,194.49,195.0,192.98,194.66,186513.0,194.49,195.0,192.98,194.66,186513.0
2021-06-03 09:35:00,194.66,194.7,193.13,193.31,56959.0,194.66,194.7,193.13,193.31,56959.0
2021-06-03 09:40:00,193.41,193.6,192.36,192.53,110904.0,193.41,193.6,192.36,192.53,110904.0
2021-06-03 09:45:00,192.48,193.3,192.24,192.27,53479.0,192.48,193.3,192.24,192.27,53479.0
2021-06-03 09:50:00,192.37,193.32,191.85,193.24,112462.0,192.37,193.32,191.85,193.24,112462.0
2021-06-03 09:55:00,193.18,193.36,192.17,192.34,50028.0,193.18,193.36,192.17,192.34,50028.0
2021-06-03 10:00:00,192.42,192.78,191.83,192.74,86367.0,192.42,192.78,191.83,192.74,86367.0
2021-06-03 10:05:00,192.72,192.97,191.74,192.33,62798.0,192.72,192.97,191.74,192.33,62798.0
2021-06-03 10:10:00,192.31,192.43,191.83,192.13,82724.0,192.31,192.43,191.83,192.13,82724.0
2021-06-03 10:15:00,192.1,192.12,190.85,191.19,144065.0,192.1,192.12,190.85,191.19,144065.0
2021-06-03 10:20:00,191.19,191.81,191.03,191.34,69917.0,191.19,191.81,191.03,191.34,69917.0
2021-06-03 10:25:00,191.36,191.76,191.1,191.68,61309.0,191.36,191.76,191.1,191.68,61309.0
2021-06-03 10:30:00,191.7,192.23,191.54,192.12,64785.0,191.7,192.23,191.54,192.12,64785.0
2021-06-03 10:35:00,192.17,192.38,191.74,191.81,60720.0,192.17,192.38,191.74,191.81,60720.0
2021-06-03 10:40:00,191.76,191.76,191.28,191.59,34823.0,191.76,191.76,191.28,191.59,34823.0
2021-06-03 10:45:00,191.58,191.9,191.45,191.78,45575.0,191.58,191.9,191.45,191.78,45575.0
2021-06-03 10:50:00,191.86,191.93,191.1,191.12,61978.0,191.86,191.93,191.1,191.12,61978.0
2021-06-03 10:55:00,191.14,191.6,191.07,191.59,51244.0,191.14,191.6,191.07,191.59,51244.0
2021-06-03 11:00:00,191.61,191.67,190.89,190.95,67083.0,191.61,191.67,190.89,190.95,67083.0
2021-06-03 11:05:00,190.9,191.09,190.4,190.52,98142.0,190.9,191.09,190.4,190.52,98142.0
2021-06-03 11:10:00,190.52,190.55,189.87,189.92,156829.0,190.52,190.55,189.87,189.92,156829.0
2021-06-03 11:15:00,189.94,190.39,189.9,190.12,55929.0,189.94,190.39,189.9,190.12,55929.0
2021-06-03 11:20:00,190.13,190.4,189.94,190.3,60503.0,190.13,190.4,189.94,190.3,60503.0
2021-06-03 11:25:00,190.29,190.77,190.19,190.74,56072.0,190.29,190.77,190.19,190.74,56072.0
2021-06-03 11:30:00,190.72,190.76,190.05,190.07,42052.0,190.72,190.76,190.05,190.07,42052.0
2021-06-03 11:35:00,190.08,190.86,190.07,190.48,48002.0,190.08,190.86,190.07,190.48,48002.0
2021-06-03 11:40:00,190.48,190.48,189.93,189.93,95918.0,190.48,190.48,189.93,189.93,95918.0
2021-06-03 11:45:00,189.93,190.0,189.69,189.83,71965.0,189.93,190.0,189.69,189.83,71965.0
2021-06-03 11:50:00,189.8,189.87,189.39,189.56,61589.0,189.8,189.87,189.39,189.56,61589.0
2021-06-03 11:55:00,189.59,189.96,189.36,189.87,77665.0,189.59,189.96,189.36,189.87,77665.0
2021-06-03 12:00:00,189.88,190.1,189.57,190.03,68563.0,189.88,190.1,189.57,190.03,68563.0
2021-06-03 12:05:00,189.97,190.23,189.9,190.07,41566.0,189.97,190.23,189.9,190.07,41566.0
2021-06-03 12:10:00,190.05,190.09,189.75,189.85,29795.0,190.05,190.09,189.75,189.85,29795.0
2021-06-03 12:15:00,189.83,189.93,189.42,189.42,62049.0,189.83,189.93,189.42,189.42,62049.0
2021-06-03 12:20:00,189.47,189.73,189.21,189.59,51190.0,189.47,189.73,189.21,189.59,51190.0
2021-06-03 12:25:00,189.5,189.88,189.49,189.88,19653.0,189.5,189.88,189.49,189.88,19653.0
2021-06-03 12:30:00,189.86,189.88,189.35,189.55,27816.0,189.86,189.88,189.35,189.55,27816.0
2021-06-03 12:35:00,189.55,189.76,189.44,189.76,17238.0,189.55,189.76,189.44,189.76,17238.0
2021-06-03 12:40:00,189.83,190.09,189.72,190.03,46679.0,189.83,190.09,189.72,190.03,46679.0
2021-06-03 12:45:00,190.0,190.21,189.86,190.14,25731.0,190.0,190.21,189.86,190.14,25731.0
2021-06-03 12:50:00,190.15,190.22,190.0,190.19,43567.0,190.15,190.22,190.0,190.19,43567.0
2021-06-03 12:55:00,190.19,190.39,190.1,190.26,34297.0,190.19,190.39,190.1,190.26,34297.0
2021-06-03 13:00:00,190.31,190.33,189.87,189.98,27707.0,190.31,190.33,189.87,189.98,27707.0
2021-06-03 13:05:00,189.93,189.95,189.28,189.65,41098.0,189.93,189.95,189.28,189.65,41098.0
2021-06-03 13:10:00,189.69,189.9,189.25,189.32,43928.0,189.69,189.9,189.25,189.32,43928.0
2021-06-03 13:15:00,189.32,189.62,189.32,189.6,29798.0,189.32,189.62,189.32,189.6,29798.0
2021-06-03 13:20:00,189.59,189.65,189.35,189.4,20063.0,189.59,189.65,189.35,189.4,20063.0
2021-06-03 13:25:00,189.41,190.16,189.41,190.03,68284.0,189.41,190.16,189.41,190.03,68284.0
2021-06-03 13:30:00,190.02,190.05,189.8,189.85,28240.0,190.02,190.05,189.8,189.85,28240.0
2021-06-03 13:35:00,189.86,189.9,189.53,189.69,25357.0,189.86,189.9,189.53,189.69,25357.0
2021-06-03 13:40:00,189.71,189.91,189.3,189.51,38375.0,189.71,189.91,189.3,189.51,38375.0
2021-06-03 13:45:00,189.6,190.16,189.51,189.62,83846.0,189.6,190.16,189.51,189.62,83846.0
2021-06-03 13:50:00,189.6,189.67,189.35,189.4,30898.0,189.6,189.67,189.35,189.4,30898.0
2021-06-03 13:55:00,189.39,189.54,189.28,189.32,23200.0,189.39,189.54,189.28,189.32,23200.0
2021-06-03 14:00:00,189.41,189.43,189.08,189.31,28388.0,189.41,189.43,189.08,189.31,28388.0
2021-06-03 14:05:00,189.32,189.61,189.28,189.55,22532.0,189.32,189.61,189.28,189.55,22532.0
2021-06-03 14:10:00,189.51,189.57,189.34,189.49,22996.0,189.51,189.57,189.34,189.49,22996.0
2021-06-03 14:15:00,189.48,189.52,188.93,189.24,55479.0,189.48,189.52,188.93,189.24,55479.0
2021-06-03 14:20:00,189.28,189.44,188.98,188.98,53934.0,189.28,189.44,188.98,188.98,53934.0
2021-06-03 14:25:00,188.95,189.24,188.91,189.13,23193.0,188.95,189.24,188.91,189.13,23193.0
2021-06-03 14:30:00,189.15,189.47,189.0,189.1,26280.0,189.15,189.47,189.0,189.1,26280.0
2021-06-03 14:35:00,189.09,189.13,188.72,188.77,31850.0,189.09,189.13,188.72,188.77,31850.0
2021-06-03 14:40:00,188.76,188.82,188.58,188.74,46964.0,188.76,188.82,188.58,188.74,46964.0
2021-06-03 14:45:00,188.71,189.1,188.62,189.08,32939.0,188.71,189.1,188.62,189.08,32939.0
2021-06-03 14:50:00,189.1,189.12,188.81,188.81,29866.0,189.1,189.12,188.81,188.81,29866.0
2021-06-03 14:55:00,188.8,188.87,188.33,188.37,53726.0,188.8,188.87,188.33,188.37,53726.0
2021-06-03 15:00:00,188.38,188.99,188.3,188.78,56359.0,188.38,188.99,188.3,188.78,56359.0
2021-06-03 15:05:00,188.8,189.05,188.78,188.89,27464.0,188.8,189.05,188.78,188.89,27464.0
2021-06-03 15:10:00,188.9,189.45,188.8,189.27,40806.0,188.9,189.45,188.8,189.27,40806.0
2021-06-03 15:15:00,189.26,189.69,189.2,189.29,55820.0,189.26,189.69,189.2,189.29,55820.0
2021-06-03 15:20:00,189.25,189.44,189.16,189.3,27596.0,189.25,189.44,189.16,189.3,27596.0
2021-06-03 15:25:00,189.31,189.53,189.27,189.4,53138.0,189.31,189.53,189.27,189.4,53138.0
2021-06-03 15:30:00,189.45,189.62,189.35,189.48,39420.0,189.45,189.62,189.35,189.48,39420.0
2021-06-03 15:35:00,189.49,189.75,189.36,189.69,63908.0,189.49,189.75,189.36,189.69,63908.0
2021-06-03 15:40:00,189.69,189.76,189.26,189.34,55944.0,189.69,189.76,189.26,189.34,55944.0
2021-06-03 15:45:00,189.34,189.34,188.99,189.26,70979.0,189.34,189.34,188.99,189.26,70979.0
2021-06-03 15:50:00,189.24,189.72,189.05,189.61,112770.0,189.24,189.72,189.05,189.61,112770.0
2021-06-03 15:55:00,189.62,190.04,189.62,190.01,252576.0,189.62,190.04,189.62,190.01,252576.0
2021-06-04 09:30:00,190.5,191.01,189.88,190.7,145102.0,190.5,191.01,189.88,190.7,145102.0
2021-06-04 09:35:00,190.68,191.6,190.59,191.53,86958.0,190.68,191.6,190.59,191.53,86958.0
2021-06-04 09:40:00,191.66,191.95,191.44,191.76,67153.0,191.66,191.95,191.44,191.76,67153.0
2021-06-04 09:45:00,191.89,192.25,191.3,191.57,74622.0,191.89,192.25,191.3,191.57,74622.0
2021-06-04 09:50:00,191.65,192.42,191.46,191.63,70075.0,191.65,192.42,191.46,191.63,70075.0
2021-06-04 09:55:00,191.74,191.8,191.12,191.31,73850.0,191.74,191.8,191.12,191.31,73850.0
2021-06-04 10:00:00,191.29,192.36,191.01,192.08,65360.0,191.29,192.36,191.01,192.08,65360.0
2021-06-04 10:05:00,192.12,192.23,191.78,191.8,41261.0,192.12,192.23,191.78,191.8,41261.0
2021-06-04 10:10:00,191.82,192.0,191.21,191.28,29258.0,191.82,192.0,191.21,191.28,29258.0
2021-06-04 10:15:00,191.34,191.41,190.56,190.62,46348.0,191.34,191.41,190.56,190.62,46348.0
2021-06-04 10:20:00,190.61,191.32,190.43,191.24,37445.0,190.61,191.32,190.43,191.24,37445.0
2021-06-04 10:25:00,191.24,191.36,190.9,191.15,24149.0,191.24,191.36,190.9,191.15,24149.0
2021-06-04 10:30:00,191.17,191.4,190.86,191.13,22892.0,191.17,191.4,190.86,191.13,22892.0
2021-06-04 10:35:00,191.15,191.28,190.95,191.1,19646.0,191.15,191.28,190.95,191.1,19646.0
2021-06-04 10:40:00,191.14,191.14,190.75,190.86,25553.0,191.14,191.14,190.75,190.86,25553.0
2021-06-04 10:45:00,191.0,191.23,190.76,191.07,18286.0,191.0,191.23,190.76,191.07,18286.0
2021-06-04 10:50:00,191.17,191.17,190.62,190.62,24704.0,191.17,191.17,190.62,190.62,24704.0
2021-06-04 10:55:00,190.59,190.78,190.4,190.55,21067.0,190.59,190.78,190.4,190.55,21067.0
2021-06-04 11:00:00,190.56,190.78,190.26,190.26,29102.0,190.56,190.78,190.26,190.26,29102.0
2021-06-04 11:05:00,190.32,190.91,190.26,190.86,25909.0,190.32,190.91,190.26,190.86,25909.0
2021-06-04 11:10:00,190.86,191.0,190.71,190.74,12467.0,190.86,191.0,190.71,190.74,12467.0
2021-06-04 11:15:00,190.73,191.06,190.7,190.93,19842.0,190.73,191.06,190.7,190.93,19842.0
2021-06-04 11:20:00,190.97,191.33,190.93,191.25,29252.0,190.97,191.33,190.93,191.25,29252.0
2021-06-04 11:25:00,191.25,191.35,190.87,191.11,22517.0,191.25,191.35,190.87,191.11,22517.0
2021-06-04 11:30:00,191.07,191.1,190.9,191.03,12584.0,191.07,191.1,190.9,191.03,12584.0
2021-06-04 11:35:00,191.05,191.74,190.94,191.68,32473.0,191.05,191.74,190.94,191.68,32473.0
2021-06-04 11:40:00,191.81,192.17,191.79,192.04,32566.0,191.81,192.17,191.79,192.04,32566.0
2021-06-04 11:45:00,191.95,192.39,191.95,192.05,25473.0,191.95,192.39,191.95,192.05,25473.0
2021-06-04 11:50:00,192.09,192.52,192.09,192.4,22627.0,192.09,192.52,192.09,192.4,22627.0
2021-06-04 11:55:00,192.47,192.48,192.21,192.45,16683.0,192.47,192.48,192.21,192.45,16683.0
2021-06-04 12:00:00,192.47,192.48,192.13,192.32,19144.0,192.47,192.48,192.13,192.32,19144.0
2021-06-04 12:05:00,192.34,192.9,192.33,192.78,37911.0,192.34,192.9,192.33,192.78,37911.0
2021-06-04 12:10:00,192.74,192.98,192.74,192.77,18466.0,192.74,192.98,192.74,192.77,18466.0
2021-06-04 12:15:00,192.74,193.0,192.66,192.7,36320.0,192.74,193.0,192.66,192.7,36320.0
2021-06-04 12:20:00,192.71,192.89,192.53,192.8,19568.0,192.71,192.89,192.53,192.8,19568.0
2021-06-04 12:25:00,192.79,192.98,192.7,192.82,17149.0,192.79,192.98,192.7,192.82,17149.0
2021-06-04 12:30:00,192.76,192.94,192.58,192.86,18496.0,192.76,192.94,192.58,192.86,18496.0
2021-06-04 12:35:00,192.86,192.95,192.7,192.78,15533.0,192.86,192.95,192.7,192.78,15533.0
2021-06-04 12:40:00,192.8,192.83,192.24,192.42,21051.0,192.8,192.83,192.24,192.42,21051.0
2021-06-04 12:45:00,192.41,192.67,192.38,192.48,18820.0,192.41,192.67,192.38,192.48,18820.0
2021-06-04 12:50:00,192.57,192.69,192.43,192.59,10926.0,192.57,192.69,192.43,192.59,10926.0
2021-06-04 12:55:00,192.62,192.86,192.59,192.86,13698.0,192.62,192.86,192.59,192.86,13698.0
2021-06-04 13:00:00,192.81,192.81,192.58,192.65,7479.0,192.81,192.81,192.58,192.65,7479.0
2021-06-04 13:05:00,192.61,192.7,192.45,192.68,9987.0,192.61,192.7,192.45,192.68,9987.0
2021-06-04 13:10:00,192.68,192.81,192.55,192.57,6029.0,192.68,192.81,192.55,192.57,6029.0
2021-06-04 13:15:00,192.62,192.83,192.49,192.79,7749.0,192.62,192.83,192.49,192.79,7749.0
2021-06-04 13:20:00,192.76,192.93,192.68,192.89,7168.0,192.76,192.93,192.68,192.89,7168.0
2021-06-04 13:25:00,192.87,192.99,192.37,192.6,33454.0,192.87,192.99,192.37,192.6,33454.0
2021-06-04 13:30:00,192.65,193.0,192.65,192.92,28563.0,192.65,193.0,192.65,192.92,28563.0
2021-06-04 13:35:00,192.98,193.19,192.94,193.0,22263.0,192.98,193.19,192.94,193.0,22263.0
2021-06-04 13:40:00,193.0,193.27,192.77,193.2,20668.0,193.0,193.27,192.77,193.2,20668.0
2021-06-04 13:45:00,193.21,193.27,193.01,193.06,8875.0,193.21,193.27,193.01,193.06,8875.0
2021-06-04 13:50:00,193.01,193.2,193.01,193.07,18527.0,193.01,193.2,193.01,193.07,18527.0
2021-06-04 13:55:00,193.05,193.05,192.56,192.6,16196.0,193.05,193.05,192.56,192.6,16196.0
2021-06-04 14:00:00,192.66,192.72,192.38,192.49,15746.0,192.66,192.72,192.38,192.49,15746.0
2021-06-04 14:05:00,192.58,192.77,192.52,192.69,17602.0,192.58,192.77,192.52,192.69,17602.0
2021-06-04 14:10:00,192.65,192.81,192.62,192.7,10591.0,192.65,192.81,192.62,192.7,10591.0
2021-06-04 14:15:00,192.69,192.85,192.58,192.6,7901.0,192.69,192.85,192.58,192.6,7901.0
2021-06-04 14:20:00,192.7,192.82,192.61,192.67,9567.0,192.7,192.82,192.61,192.67,9567.0
2021-06-04 14:25:00,192.65,192.84,192.65,192.78,6453.0,192.65,192.84,192.65,192.78,6453.0
2021-06-04 14:30:00,192.76,192.93,192.42,192.57,12269.0,192.76,192.93,192.42,192.57,12269.0
2021-06-04 14:35:00,192.63,192.65,192.45,192.59,5430.0,192.63,192.65,192.45,192.59,5430.0
2021-06-04 14:40:00,192.6,192.69,192.52,192.58,5180.0,192.6,192.69,192.52,192.58,5180.0
2021-06-04 14:45:00,192.68,193.01,192.67,193.0,19363.0,192.68,193.01,192.67,193.0,19363.0
2021-06-04 14:50:00,193.0,193.0,192.75,192.94,10692.0,193.0,193.0,192.75,192.94,10692.0
2021-06-04 14:55:00,192.92,192.97,192.64,192.89,16823.0,192.92,192.97,192.64,192.89,16823.0
2021-06-04 15:00:00,192.93,193.0,192.77,192.89,15155.0,192.93,193.0,192.77,192.89,15155.0
2021-06-04 15:05:00,192.87,192.99,192.85,192.86,9899.0,192.87,192.99,192.85,192.86,9899.0
2021-06-04 15:10:00,192.78,192.99,192.6,192.65,15488.0,192.78,192.99,192.6,192.65,15488.0
2021-06-04 15:15:00,192.66,192.67,192.35,192.49,12085.0,192.66,192.67,192.35,192.49,12085.0
2021-06-04 15:20:00,192.49,192.71,192.4,192.67,15739.0,192.49,192.71,192.4,192.67,15739.0
2021-06-04 15:25:00,192.66,192.67,192.49,192.54,11873.0,192.66,192.67,192.49,192.54,11873.0
2021-06-04 15:30:00,192.51,192.89,192.44,192.85,19682.0,192.51,192.89,192.44,192.85,19682.0
2021-06-04 15:35:00,192.79,192.9,192.69,192.74,22815.0,192.79,192.9,192.69,192.74,22815.0
2021-06-04 15:40:00,192.75,192.88,192.6,192.83,30631.0,192.75,192.88,192.6,192.83,30631.0
2021-06-04 15:45:00,192.88,192.98,192.7,192.9,32144.0,192.88,192.98,192.7,192.9,32144.0
2021-06-04 15:50:00,192.91,193.5,192.91,193.39,115435.0,192.91,193.5,192.91,193.39,115435.0
2021-06-04 15:55:00,193.33,193.35,192.88,193.0,169873.0,193.33,193.35,192.88,193.0,169873.0
2021-06-07 09:30:00,191.98,192.5,189.85,190.49,149193.0,191.98,192.5,189.85,190.49,149193.0
2021-06-07 09:35:00,190.25,190.91,190.25,190.69,37795.0,190.25,190.91,190.25,190.69,37795.0
2021-06-07 09:40:00,190.6,191.19,190.21,191.06,29959.0,190.6,191.19,190.21,191.06,29959.0
2021-06-07 09:45:00,191.06,191.43,190.77,191.01,21164.0,191.06,191.43,190.77,191.01,21164.0
2021-06-07 09:50:00,191.1,191.17,189.55,189.95,48954.0,191.1,191.17,189.55,189.95,48954.0
2021-06-07 09:55:00,190.02,190.56,190.0,190.5,20623.0,190.02,190.56,190.0,190.5,20623.0
2021-06-07 10:00:00,190.3,190.32,189.7,190.13,23232.0,190.3,190.32,189.7,190.13,23232.0
2021-06-07 10:05:00,190.01,190.36,189.99,190.12,12061.0,190.01,190.36,189.99,190.12,12061.0
2021-06-07 10:10:00,190.14,190.35,189.8,190.18,11615.0,190.14,190.35,189.8,190.18,11615.0
2021-06-07 10:15:00,190.18,190.36,189.93,190.1,12079.0,190.18,190.36,189.93,190.1,12079.0
2021-06-07 10:20:00,190.06,190.44,190.03,190.29,16055.0,190.06,190.44,190.03,190.29,16055.0
2021-06-07 10:25:00,190.28,190.39,190.0,190.19,21695.0,190.28,190.39,190.0,190.19,21695.0
2021-06-07 10:30:00,190.2,190.43,189.94,190.03,28467.0,190.2,190.43,189.94,190.03,28467.0
2021-06-07 10:35:00,189.91,190.22,189.77,189.84,50358.0,189.91,190.22,189.77,189.84,50358.0
2021-06-07 10:40:00,189.87,190.1,189.61,189.85,54833.0,189.87,190.1,189.61,189.85,54833.0
2021-06-07 10:45:00,189.92,189.92,189.52,189.81,48765.0,189.92,189.92,189.52,189.81,48765.0
2021-06-07 10:50:00,189.9,190.33,189.83,190.24,32060.0,189.9,190.33,189.83,190.24,32060.0
2021-06-07 10:55:00,190.24,190.31,189.93,189.99,14010.0,190.24,190.31,189.93,189.99,14010.0
2021-06-07 11:00:00,189.97,190.1,189.7,189.75,20744.0,189.97,190.1,189.7,189.75,20744.0
2021-06-07 11:05:00,189.75,190.07,189.67,189.99,12372.0,189.75,190.07,189.67,189.99,12372.0
2021-06-07 11:10:00,190.01,190.24,189.92,189.92,16787.0,190.01,190.24,189.92,189.92,16787.0
2021-06-07 11:15:00,189.9,189.96,189.22,189.49,41149.0,189.9,189.96,189.22,189.49,41149.0
2021-06-07 11:20:00,189.49,189.61,189.22,189.36,21745.0,189.49,189.61,189.22,189.36,21745.0
2021-06-07 11:25:00,189.46,189.49,188.95,189.14,51228.0,189.46,189.49,188.95,189.14,51228.0
2021-06-07 11:30:00,189.12,189.13,188.7,188.97,33574.0,189.12,189.13,188.7,188.97,33574.0
2021-06-07 11:35:00,188.96,189.17,188.96,189.1,9766.0,188.96,189.17,188.96,189.1,9766.0
2021-06-07 11:40:00,189.01,189.15,188.77,189.13,23194.0,189.01,189.15,188.77,189.13,23194.0
2021-06-07 11:45:00,189.06,189.29,189.04,189.14,17667.0,189.06,189.29,189.04,189.14,17667.0
2021-06-07 11:50:00,189.2,189.34,189.06,189.15,12682.0,189.2,189.34,189.06,189.15,12682.0
2021-06-07 11:55:00,189.11,189.6,189.06,189.4,18052.0,189.11,189.6,189.06,189.4,18052.0
2021-06-07 12:00:00,189.36,189.63,189.36,189.6,7328.0,189.36,189.63,189.36,189.6,7328.0
2021-06-07 12:05:00,189.62,189.86,189.54,189.61,14547.0,189.62,189.86,189.54,189.61,14547.0
2021-06-07 12:10:00,189.59,189.66,189.25,189.31,25741.0,189.59,189.66,189.25,189.31,25741.0
2021-06-07 12:15:00,189.33,189.5,189.2,189.39,31053.0,189.33,189.5,189.2,189.39,31053.0
2021-06-07 12:20:00,189.34,189.37,189.08,189.11,13813.0,189.34,189.37,189.08,189.11,13813.0
2021-06-07 12:25:00,189.08,189.14,188.78,188.81,47003.0,189.08,189.14,188.78,188.81,47003.0
2021-06-07 12:30:00,188.85,189.24,188.85,189.23,22833.0,188.85,189.24,188.85,189.23,22833.0
2021-06-07 12:35:00,189.22,189.48,189.02,189.43,37608.0,189.22,189.48,189.02,189.43,37608.0
2021-06-07 12:40:00,189.38,189.58,189.29,189.58,30765.0,189.38,189.58,189.29,189.58,30765.0
2021-06-07 12:45:00,189.51,189.59,189.4,189.5,66612.0,189.51,189.59,189.4,189.5,66612.0
2021-06-07 12:50:00,189.51,189.6,189.4,189.54,8615.0,189.51,189.6,189.4,189.54,8615.0
2021-06-07 12:55:00,189.58,189.74,189.4,189.4,11485.0,189.58,189.74,189.4,189.4,11485.0
2021-06-07 13:00:00,189.4,189.59,189.36,189.4,15800.0,189.4,189.59,189.36,189.4,15800.0
2021-06-07 13:05:00,189.4,189.42,188.85,189.07,21446.0,189.4,189.42,188.85,189.07,21446.0
2021-06-07 13:10:00,189.03,189.04,188.67,188.83,29726.0,189.03,189.04,188.67,188.83,29726.0
2021-06-07 13:15:00,188.82,188.97,188.69,188.76,36404.0,188.82,188.97,188.69,188.76,36404.0
2021-06-07 13:20:00,188.78,188.9,188.75,188.85,10558.0,188.78,188.9,188.75,188.85,10558.0
2021-06-07 13:25:00,188.85,189.3,188.66,189.08,33539.0,188.85,189.3,188.66,189.08,33539.0
2021-06-07 13:30:00,189.1,189.21,188.94,189.19,14928.0,189.1,189.21,188.94,189.19,14928.0
2021-06-07 13:35:00,189.16,189.29,189.0,189.2,7925.0,189.16,189.29,189.0,189.2,7925.0
2021-06-07 13:40:00,189.2,189.35,189.1,189.32,7974.0,189.2,189.35,189.1,189.32,7974.0
2021-06-07 13:45:00,189.39,190.34,189.39,190.3,92261.0,189.39,190.34,189.39,190.3,92261.0
2021-06-07 13:50:00,190.32,190.4,190.04,190.1,51014.0,190.32,190.4,190.04,190.1,51014.0
2021-06-07 13:55:00,190.05,190.18,189.74,189.74,22863.0,190.05,190.18,189.74,189.74,22863.0
2021-06-07 14:00:00,189.75,189.9,189.63,189.63,9797.0,189.75,189.9,189.63,189.63,9797.0
2021-06-07 14:05:00,189.65,189.67,189.26,189.34,33398.0,189.65,189.67,189.26,189.34,33398.0
2021-06-07 14:10:00,189.3,189.39,188.82,188.92,81286.0,189.3,189.39,188.82,188.92,81286.0
2021-06-07 14:15:00,188.99,189.23,188.94,189.06,18081.0,188.99,189.23,188.94,189.06,18081.0
2021-06-07 14:20:00,189.06,189.32,188.99,189.05,37521.0,189.06,189.32,188.99,189.05,37521.0
2021-06-07 14:25:00,189.05,189.34,189.02,189.33,61208.0,189.05,189.34,189.02,189.33,61208.0
2021-06-07 14:30:00,189.34,189.36,189.1,189.1,20954.0,189.34,189.36,189.1,189.1,20954.0
2021-06-07 14:35:00,189.11,189.47,189.0,189.39,47880.0,189.11,189.47,189.0,189.39,47880.0
2021-06-07 14:40:00,189.4,189.59,189.21,189.42,12617.0,189.4,189.59,189.21,189.42,12617.0
2021-06-07 14:45:00,189.39,189.45,189.22,189.35,17002.0,189.39,189.45,189.22,189.35,17002.0
2021-06-07 14:50:00,189.37,189.51,189.23,189.51,18803.0,189.37,189.51,189.23,189.51,18803.0
2021-06-07 14:55:00,189.49,189.53,189.28,189.34,12418.0,189.49,189.53,189.28,189.34,12418.0
2021-06-07 15:00:00,189.3,189.51,189.3,189.31,15409.0,189.3,189.51,189.3,189.31,15409.0
2021-06-07 15:05:00,189.36,189.51,189.36,189.45,21845.0,189.36,189.51,189.36,189.45,21845.0
2021-06-07 15:10:00,189.45,189.62,189.28,189.53,46598.0,189.45,189.62,189.28,189.53,46598.0
2021-06-07 15:15:00,189.53,189.63,189.13,189.17,77299.0,189.53,189.63,189.13,189.17,77299.0
2021-06-07 15:20:00,189.24,189.35,189.01,189.34,73442.0,189.24,189.35,189.01,189.34,73442.0
2021-06-07 15:25:00,189.37,189.44,189.02,189.15,47932.0,189.37,189.44,189.02,189.15,47932.0
2021-06-07 15:30:00,189.08,189.29,189.02,189.04,29693.0,189.08,189.29,189.02,189.04,29693.0
2021-06-07 15:35:00,189.04,189.1,188.84,188.91,40277.0,189.04,189.1,188.84,188.91,40277.0
2021-06-07 15:40:00,188.91,188.98,188.86,188.87,20674.0,188.91,188.98,188.86,188.87,20674.0
2021-06-07 15:45:00,188.85,188.92,188.66,188.72,53327.0,188.85,188.92,188.66,188.72,53327.0
2021-06-07 15:50:00,188.72,188.85,188.5,188.8,144688.0,188.72,188.85,188.5,188.8,144688.0
2021-06-07 15:55:00,188.74,189.05,188.65,188.92,189542.0,188.74,189.05,188.65,188.92,189542.0
2021-06-08 09:30:00,190.01,190.3,189.0,189.31,143254.0,190.01,190.3,189.0,189.31,143254.0
2021-06-08 09:35:00,189.27,189.65,188.8,189.28,75676.0,189.27,189.65,188.8,189.28,75676.0
2021-06-08 09:40:00,189.31,189.9,189.17,189.65,48936.0,189.31,189.9,189.17,189.65,48936.0
2021-06-08 09:45:00,189.69,189.9,189.0,189.25,36649.0,189.69,189.9,189.0,189.25,36649.0
2021-06-08 09:50:00,189.21,189.37,187.6,188.29,65755.0,189.21,189.37,187.6,188.29,65755.0
2021-06-08 09:55:00,188.08,188.42,187.7,188.3,52701.0,188.08,188.42,187.7,188.3,52701.0
2021-06-08 10:00:00,188.4,188.64,187.84,188.64,50360.0,188.4,188.64,187.84,188.64,50360.0
2021-06-08 10:05:00,188.6,188.88,188.47,188.47,18607.0,188.6,188.88,188.47,188.47,18607.0
2021-06-08 10:10:00,188.49,188.88,188.33,188.43,16191.0,188.49,188.88,188.33,188.43,16191.0
2021-06-08 10:15:00,188.43,188.54,188.14,188.41,15935.0,188.43,188.54,188.14,188.41,15935.0
2021-06-08 10:20:00,188.44,188.5,187.89,188.03,46299.0,188.44,188.5,187.89,188.03,46299.0
2021-06-08 10:25:00,188.06,188.61,187.92,188.61,39269.0,188.06,188.61,187.92,188.61,39269.0
2021-06-08 10:30:00,188.57,189.0,188.56,188.66,22638.0,188.57,189.0,188.56,188.66,22638.0
2021-06-08 10:35:00,188.7,188.8,188.47,188.51,18618.0,188.7,188.8,188.47,188.51,18618.0
2021-06-08 10:40:00,188.54,189.15,188.49,188.93,43318.0,188.54,189.15,188.49,188.93,43318.0
2021-06-08 10:45:00,188.87,189.06,188.76,188.86,11544.0,188.87,189.06,188.76,188.86,11544.0
2021-06-08 10:50:00,188.77,188.88,188.3,188.43,21984.0,188.77,188.88,188.3,188.43,21984.0
2021-06-08 10:55:00,188.36,188.48,187.78,188.08,39621.0,188.36,188.48,187.78,188.08,39621.0
2021-06-08 11:00:00,188.03,188.34,187.86,188.06,14742.0,188.03,188.34,187.86,188.06,14742.0
2021-06-08 11:05:00,188.1,188.12,187.86,188.07,26630.0,188.1,188.12,187.86,188.07,26630.0
2021-06-08 11:10:00,187.98,188.07,187.43,187.43,33451.0,187.98,188.07,187.43,187.43,33451.0
2021-06-08 11:15:00,187.46,187.89,187.34,187.5,32084.0,187.46,187.89,187.34,187.5,32084.0
2021-06-08 11:20:00,187.47,187.62,187.0,187.1,47647.0,187.47,187.62,187.0,187.1,47647.0
2021-06-08 11:25:00,187.07,187.99,187.07,187.96,33759.0,187.07,187.99,187.07,187.96,33759.0
2021-06-08 11:30:00,187.98,188.08,187.67,188.08,11671.0,187.98,188.08,187.67,188.08,11671.0
2021-06-08 11:35:00,187.96,187.96,187.36,187.61,15418.0,187.96,187.96,187.36,187.61,15418.0
2021-06-08 11:40:00,187.61,187.69,187.13,187.64,25985.0,187.61,187.69,187.13,187.64,25985.0
2021-06-08 11:45:00,187.59,187.68,187.49,187.67,12363.0,187.59,187.68,187.49,187.67,12363.0
2021-06-08 11:50:00,187.55,187.6,187.13,187.41,18340.0,187.55,187.6,187.13,187.41,18340.0
2021-06-08 11:55:00,187.52,187.92,187.39,187.76,14623.0,187.52,187.92,187.39,187.76,14623.0
2021-06-08 12:00:00,187.76,188.13,187.65,187.98,9627.0,187.76,188.13,187.65,187.98,9627.0
2021-06-08 12:05:00,188.01,188.02,187.82,187.97,9447.0,188.01,188.02,187.82,187.97,9447.0
2021-06-08 12:10:00,187.91,188.11,187.8,188.08,11191.0,187.91,188.11,187.8,188.08,11191.0
2021-06-08 12:15:00,188.11,188.11,187.76,187.86,13498.0,188.11,188.11,187.76,187.86,13498.0
2021-06-08 12:20:00,187.86,187.9,187.53,187.55,8245.0,187.86,187.9,187.53,187.55,8245.0
2021-06-08 12:25:00,187.65,188.0,187.44,187.95,43182.0,187.65,188.0,187.44,187.95,43182.0
2021-06-08 12:30:00,188.0,188.31,187.92,188.02,21114.0,188.0,188.31,187.92,188.02,21114.0
2021-06-08 12:35:00,188.01,188.27,187.94,188.25,9450.0,188.01,188.27,187.94,188.25,9450.0
2021-06-08 12:40:00,188.27,188.44,188.23,188.3,9893.0,188.27,188.44,188.23,188.3,9893.0
2021-06-08 12:45:00,188.36,188.37,188.16,188.26,9024.0,188.36,188.37,188.16,188.26,9024.0
2021-06-08 12:50:00,188.22,188.5,188.19,188.44,15367.0,188.22,188.5,188.19,188.44,15367.0
2021-06-08 12:55:00,188.48,188.88,188.48,188.86,14744.0,188.48,188.88,188.48,188.86,14744.0
2021-06-08 13:00:00,188.83,188.87,188.5,188.76,10359.0,188.83,188.87,188.5,188.76,10359.0
2021-06-08 13:05:00,188.74,188.74,188.49,188.7,7324.0,188.74,188.74,188.49,188.7,7324.0
2021-06-08 13:10:00,188.7,188.85,188.66,188.69,9360.0,188.7,188.85,188.66,188.69,9360.0
2021-06-08 13:15:00,188.64,188.9,188.61,188.8,19366.0,188.64,188.9,188.61,188.8,19366.0
2021-06-08 13:20:00,188.81,188.91,188.67,188.79,15909.0,188.81,188.91,188.67,188.79,15909.0
2021-06-08 13:25:00,188.87,188.94,188.67,188.8,13840.0,188.87,188.94,188.67,188.8,13840.0
2021-06-08 13:30:00,188.67,189.05,188.67,188.89,39964.0,188.67,189.05,188.67,188.89,39964.0
2021-06-08 13:35:00,188.87,188.87,188.56,188.64,16479.0,188.87,188.87,188.56,188.64,16479.0
2021-06-08 13:40:00,188.66,188.69,188.52,188.56,5890.0,188.66,188.69,188.52,188.56,5890.0
2021-06-08 13:45:00,188.59,188.73,188.55,188.71,14264.0,188.59,188.73,188.55,188.71,14264.0
2021-06-08 13:50:00,188.75,188.76,188.43,188.58,14580.0,188.75,188.76,188.43,188.58,14580.0
2021-06-08 13:55:00,188.54,188.58,188.41,188.44,7334.0,188.54,188.58,188.41,188.44,7334.0
2021-06-08 14:00:00,188.49,188.66,188.4,188.6,14656.0,188.49,188.66,188.4,188.6,14656.0
2021-06-08 14:05:00,188.63,188.74,188.43,188.74,8250.0,188.63,188.74,188.43,188.74,8250.0
2021-06-08 14:10:00,188.64,188.69,188.42,188.49,9725.0,188.64,188.69,188.42,188.49,9725.0
2021-06-08 14:15:00,188.48,188.7,188.45,188.65,10465.0,188.48,188.7,188.45,188.65,10465.0
2021-06-08 14:20:00,188.65,188.65,188.41,188.55,8416.0,188.65,188.65,188.41,188.55,8416.0
2021-06-08 14:25:00,188.6,188.6,188.31,188.4,14994.0,188.6,188.6,188.31,188.4,14994.0
2021-06-08 14:30:00,188.43,188.43,188.3,188.37,7864.0,188.43,188.43,188.3,188.37,7864.0
2021-06-08 14:35:00,188.37,188.4,188.25,188.36,14583.0,188.37,188.4,188.25,188.36,14583.0
2021-06-08 14:40:00,188.37,188.38,188.18,188.25,18042.0,188.37,188.38,188.18,188.25,18042.0
2021-06-08 14:45:00,188.31,188.36,188.23,188.3,7045.0,188.31,188.36,188.23,188.3,7045.0
2021-06-08 14:50:00,188.3,188.4,188.22,188.25,11392.0,188.3,188.4,188.22,188.25,11392.0
2021-06-08 14:55:00,188.3,188.43,188.26,188.26,9843.0,188.3,188.43,188.26,188.26,9843.0
2021-06-08 15:00:00,188.33,188.38,188.26,188.33,8947.0,188.33,188.38,188.26,188.33,8947.0
2021-06-08 15:05:00,188.32,188.39,188.06,188.2,10861.0,188.32,188.39,188.06,188.2,10861.0
2021-06-08 15:10:00,188.16,188.33,188.16,188.25,8136.0,188.16,188.33,188.16,188.25,8136.0
2021-06-08 15:15:00,188.25,188.55,188.23,188.43,7385.0,188.25,188.55,188.23,188.43,7385.0
2021-06-08 15:20:00,188.43,188.5,188.23,188.23,8675.0,188.43,188.5,188.23,188.23,8675.0
2021-06-08 15:25:00,188.24,188.33,188.16,188.29,8380.0,188.24,188.33,188.16,188.29,8380.0
2021-06-08 15:30:00,188.21,188.55,188.21,188.55,42989.0,188.21,188.55,188.21,188.55,42989.0
2021-06-08 15:35:00,188.52,188.68,188.41,188.64,21133.0,188.52,188.68,188.41,188.64,21133.0
2021-06-08 15:40:00,188.59,188.59,188.31,188.44,15588.0,188.59,188.59,188.31,188.44,15588.0
2021-06-08 15:45:00,188.39,188.47,188.25,188.31,18461.0,188.39,188.47,188.25,188.31,18461.0
2021-06-08 15:50:00,188.3,188.71,188.04,188.61,65439.0,188.3,188.71,188.04,188.61,65439.0
2021-06-08 15:55:00,188.65,188.67,188.4,188.58,141859.0,188.65,188.67,188.4,188.58,141859.0
2021-06-09 09:30:00,188.84,189.18,187.97,188.49,110169.0,188.84,189.18,187.97,188.49,110169.0
2021-06-09 09:35:00,188.42,189.28,188.12,188.15,70240.0,188.42,189.28,188.12,188.15,70240.0
2021-06-09 09:40:00,188.1,188.68,187.78,188.61,47170.0,188.1,188.68,187.78,188.61,47170.0
2021-06-09 09:45:00,188.61,188.95,187.94,187.95,92065.0,188.61,188.95,187.94,187.95,92065.0
2021-06-09 09:50:00,187.95,188.06,187.56,187.77,49146.0,187.95,188.06,187.56,187.77,49146.0
2021-06-09 09:55:00,187.7,188.37,187.69,188.37,34907.0,187.7,188.37,187.69,188.37,34907.0
2021-06-09 10:00:00,188.37,188.48,187.67,187.8,41731.0,188.37,188.48,187.67,187.8,41731.0
2021-06-09 10:05:00,187.75,188.13,187.64,187.99,30564.0,187.75,188.13,187.64,187.99,30564.0
2021-06-09 10:10:00,187.96,187.99,187.44,187.47,57464.0,187.96,187.99,187.44,187.47,57464.0
2021-06-09 10:15:00,187.47,187.48,187.02,187.24,79031.0,187.47,187.48,187.02,187.24,79031.0
2021-06-09 10:20:00,187.26,187.83,187.26,187.57,75491.0,187.26,187.83,187.26,187.57,75491.0
2021-06-09 10:25:00,187.57,187.87,187.43,187.44,41758.0,187.57,187.87,187.43,187.44,41758.0
2021-06-09 10:30:00,187.42,187.42,186.92,187.14,89158.0,187.42,187.42,186.92,187.14,89158.0
2021-06-09 10:35:00,187.18,187.22,186.75,186.97,109101.0,187.18,187.22,186.75,186.97,109101.0
2021-06-09 10:40:00,186.97,188.1,186.89,187.99,120158.0,186.97,188.1,186.89,187.99,120158.0
2021-06-09 10:45:00,187.99,188.24,186.8,186.82,86928.0,187.99,188.24,186.8,186.82,86928.0
2021-06-09 10:50:00,186.85,187.4,186.82,187.06,52521.0,186.85,187.4,186.82,187.06,52521.0
2021-06-09 10:55:00,187.07,187.07,186.51,186.55,81635.0,187.07,187.07,186.51,186.55,81635.0
2021-06-09 11:00:00,186.55,186.82,186.47,186.7,58473.0,186.55,186.82,186.47,186.7,58473.0
2021-06-09 11:05:00,186.74,186.96,186.28,186.48,58457.0,186.74,186.96,186.28,186.48,58457.0
2021-06-09 11:10:00,186.52,187.02,186.41,186.83,44065.0,186.52,187.02,186.41,186.83,44065.0
2021-06-09 11:15:00,186.79,187.1,186.7,186.94,21964.0,186.79,187.1,186.7,186.94,21964.0
2021-06-09 11:20:00,186.96,187.02,186.64,186.8,34096.0,186.96,187.02,186.64,186.8,34096.0
2021-06-09 11:25:00,186.82,186.97,186.63,186.9,32466.0,186.82,186.97,186.63,186.9,32466.0
2021-06-09 11:30:00,186.91,186.93,186.32,186.42,37608.0,186.91,186.93,186.32,186.42,37608.0
2021-06-09 11:35:00,186.4,186.59,186.21,186.36,88804.0,186.4,186.59,186.21,186.36,88804.0
2021-06-09 11:40:00,186.34,186.52,186.11,186.11,46678.0,186.34,186.52,186.11,186.11,46678.0
2021-06-09 11:45:00,186.2,186.37,186.04,186.22,75420.0,186.2,186.37,186.04,186.22,75420.0
2021-06-09 11:50:00,186.16,186.3,185.97,186.1,29754.0,186.16,186.3,185.97,186.1,29754.0
2021-06-09 11:55:00,186.12,186.37,185.74,186.33,48869.0,186.12,186.37,185.74,186.33,48869.0
2021-06-09 12:00:00,186.34,186.52,186.28,186.5,31530.0,186.34,186.52,186.28,186.5,31530.0
2021-06-09 12:05:00,186.52,186.65,186.42,186.57,28439.0,186.52,186.65,186.42,186.57,28439.0
2021-06-09 12:10:00,186.52,186.64,186.4,186.64,22580.0,186.52,186.64,186.4,186.64,22580.0
2021-06-09 12:15:00,186.61,186.63,186.31,186.35,16064.0,186.61,186.63,186.31,186.35,16064.0
2021-06-09 12:20:00,186.36,186.69,186.35,186.54,16546.0,186.36,186.69,186.35,186.54,16546.0
2021-06-09 12:25:00,186.57,186.88,186.56,186.88,17855.0,186.57,186.88,186.56,186.88,17855.0
2021-06-09 12:30:00,186.88,187.15,186.87,187.13,20748.0,186.88,187.15,186.87,187.13,20748.0
2021-06-09 12:35:00,187.17,187.28,187.12,187.19,14024.0,187.17,187.28,187.12,187.19,14024.0
2021-06-09 12:40:00,187.2,187.28,187.09,187.26,10768.0,187.2,187.28,187.09,187.26,10768.0
2021-06-09 12:45:00,187.25,187.42,187.25,187.35,16610.0,187.25,187.42,187.25,187.35,16610.0
2021-06-09 12:50:00,187.39,187.39,186.95,187.07,27671.0,187.39,187.39,186.95,187.07,27671.0
2021-06-09 12:55:00,187.07,187.25,187.07,187.25,7194.0,187.07,187.25,187.07,187.25,7194.0
2021-06-09 13:00:00,187.28,187.37,187.25,187.32,9376.0,187.28,187.37,187.25,187.32,9376.0
2021-06-09 13:05:00,187.34,187.39,187.06,187.06,34638.0,187.34,187.39,187.06,187.06,34638.0
2021-06-09 13:10:00,187.07,187.18,187.06,187.16,7740.0,187.07,187.18,187.06,187.16,7740.0
2021-06-09 13:15:00,187.12,187.13,186.9,187.02,9537.0,187.12,187.13,186.9,187.02,9537.0
2021-06-09 13:20:00,186.99,187.12,186.99,187.12,6811.0,186.99,187.12,186.99,187.12,6811.0
2021-06-09 13:25:00,187.1,187.2,187.07,187.09,10951.0,187.1,187.2,187.07,187.09,10951.0
2021-06-09 13:30:00,187.09,187.16,186.9,187.13,14571.0,187.09,187.16,186.9,187.13,14571.0
2021-06-09 13:35:00,187.18,187.19,187.07,187.11,11871.0,187.18,187.19,187.07,187.11,11871.0
2021-06-09 13:40:00,187.06,187.08,186.77,186.91,21280.0,187.06,187.08,186.77,186.91,21280.0
2021-06-09 13:45:00,186.85,186.91,186.83,186.89,7392.0,186.85,186.91,186.83,186.89,7392.0
2021-06-09 13:50:00,186.93,186.97,186.84,186.95,8306.0,186.93,186.97,186.84,186.95,8306.0
2021-06-09 13:55:00,186.98,187.1,186.71,186.76,21266.0,186.98,187.1,186.71,186.76,21266.0
2021-06-09 14:00:00,186.79,187.05,186.79,187.03,12916.0,186.79,187.05,186.79,187.03,12916.0
2021-06-09 14:05:00,186.99,187.01,186.76,186.93,10213.0,186.99,187.01,186.76,186.93,10213.0
2021-06-09 14:10:00,186.93,186.99,186.79,186.96,6786.0,186.93,186.99,186.79,186.96,6786.0
2021-06-09 14:15:00,186.99,187.55,186.96,187.49,51809.0,186.99,187.55,186.96,187.49,51809.0
2021-06-09 14:20:00,187.49,187.7,187.43,187.43,16498.0,187.49,187.7,187.43,187.43,16498.0
2021-06-09 14:25:00,187.37,187.85,187.31,187.64,26117.0,187.37,187.85,187.31,187.64,26117.0
2021-06-09 14:30:00,187.61,187.66,187.41,187.51,18247.0,187.61,187.66,187.41,187.51,18247.0
2021-06-09 14:35:00,187.59,187.66,187.41,187.6,13464.0,187.59,187.66,187.41,187.6,13464.0
2021-06-09 14:40:00,187.61,187.61,187.45,187.5,7670.0,187.61,187.61,187.45,187.5,7670.0
2021-06-09 14:45:00,187.56,187.64,187.53,187.61,12540.0,187.56,187.64,187.53,187.61,12540.0
2021-06-09 14:50:00,187.6,187.79,187.6,187.74,12459.0,187.6,187.79,187.6,187.74,12459.0
2021-06-09 14:55:00,187.75,187.79,187.55,187.61,14116.0,187.75,187.79,187.55,187.61,14116.0
2021-06-09 15:00:00,187.56,187.91,187.56,187.9,24045.0,187.56,187.91,187.56,187.9,24045.0
2021-06-09 15:05:00,187.88,187.88,187.45,187.66,22829.0,187.88,187.88,187.45,187.66,22829.0
2021-06-09 15:10:00,187.71,187.9,187.68,187.68,26738.0,187.71,187.9,187.68,187.68,26738.0
2021-06-09 15:15:00,187.7,187.72,187.53,187.58,28054.0,187.7,187.72,187.53,187.58,28054.0
2021-06-09 15:20:00,187.58,187.58,187.15,187.3,34879.0,187.58,187.58,187.15,187.3,34879.0
2021-06-09 15:25:00,187.3,187.57,187.29,187.36,37026.0,187.3,187.57,187.29,187.36,37026.0
2021-06-09 15:30:00,187.34,187.42,187.18,187.25,32532.0,187.34,187.42,187.18,187.25,32532.0
2021-06-09 15:35:00,187.24,187.25,187.06,187.11,18734.0,187.24,187.25,187.06,187.11,18734.0
2021-06-09 15:40:00,187.12,187.19,186.77,186.78,47431.0,187.12,187.19,186.77,186.78,47431.0
2021-06-09 15:45:00,186.81,186.9,186.66,186.73,44702.0,186.81,186.9,186.66,186.73,44702.0
2021-06-09 15:50:00,186.7,186.83,186.54,186.63,95262.0,186.7,186.83,186.54,186.63,95262.0
2021-06-09 15:55:00,186.57,186.8,186.41,186.8,201309.0,186.57,186.8,186.41,186.8,201309.0
2021-06-10 09:30:00,187.79,188.66,187.11,188.6,112736.0,187.79,188.66,187.11,188.6,112736.0
2021-06-10 09:35:00,188.61,189.11,188.04,188.99,63535.0,188.61,189.11,188.04,188.99,63535.0
2021-06-10 09:40:00,188.89,189.44,188.44,189.24,67224.0,188.89,189.44,188.44,189.24,67224.0
2021-06-10 09:45:00,189.32,190.0,189.22,189.78,62707.0,189.32,190.0,189.22,189.78,62707.0
2021-06-10 09:50:00,189.76,189.95,189.41,189.88,47656.0,189.76,189.95,189.41,189.88,47656.0
2021-06-10 09:55:00,189.83,190.8,189.79,189.9,87466.0,189.83,190.8,189.79,189.9,87466.0
2021-06-10 10:00:00,189.97,190.67,189.91,189.92,45701.0,189.97,190.67,189.91,189.92,45701.0
2021-06-10 10:05:00,189.91,190.38,189.62,190.05,34871.0,189.91,190.38,189.62,190.05,34871.0
2021-06-10 10:10:00,190.02,190.26,189.51,189.78,24962.0,190.02,190.26,189.51,189.78,24962.0
2021-06-10 10:15:00,189.83,189.99,189.24,189.55,35301.0,189.83,189.99,189.24,189.55,35301.0
2021-06-10 10:20:00,189.45,189.85,189.32,189.82,29790.0,189.45,189.85,189.32,189.82,29790.0
2021-06-10 10:25:00,189.76,190.3,189.68,190.1,32820.0,189.76,190.3,189.68,190.1,32820.0
2021-06-10 10:30:00,190.14,190.39,190.0,190.34,22123.0,190.14,190.39,190.0,190.34,22123.0
2021-06-10 10:35:00,190.42,190.7,189.77,189.83,44815.0,190.42,190.7,189.77,189.83,44815.0
2021-06-10 10:40:00,189.86,190.0,189.09,189.42,62773.0,189.86,190.0,189.09,189.42,62773.0
2021-06-10 10:45:00,189.45,189.45,188.56,188.57,53590.0,189.45,189.45,188.56,188.57,53590.0
2021-06-10 10:50:00,188.58,188.64,188.04,188.07,34627.0,188.58,188.64,188.04,188.07,34627.0
2021-06-10 10:55:00,188.02,188.95,187.99,188.93,67571.0,188.02,188.95,187.99,188.93,67571.0
2021-06-10 11:00:00,188.91,188.91,188.42,188.6,20000.0,188.91,188.91,188.42,188.6,20000.0
2021-06-10 11:05:00,188.52,188.98,188.41,188.88,16339.0,188.52,188.98,188.41,188.88,16339.0
2021-06-10 11:10:00,188.87,189.21,188.77,188.98,22708.0,188.87,189.21,188.77,188.98,22708.0
2021-06-10 11:15:00,189.02,189.22,188.93,188.94,17772.0,189.02,189.22,188.93,188.94,17772.0
2021-06-10 11:20:00,188.9,190.02,188.88,189.87,52197.0,188.9,190.02,188.88,189.87,52197.0
2021-06-10 11:25:00,189.83,189.98,189.5,189.67,53818.0,189.83,189.98,189.5,189.67,53818.0
2021-06-10 11:30:00,189.74,190.02,189.69,189.92,34858.0,189.74,190.02,189.69,189.92,34858.0
2021-06-10 11:35:00,189.91,190.21,189.75,190.21,21147.0,189.91,190.21,189.75,190.21,21147.0
2021-06-10 11:40:00,190.23,190.26,189.63,189.81,22328.0,190.23,190.26,189.63,189.81,22328.0
2021-06-10 11:45:00,189.86,189.96,189.74,189.85,11690.0,189.86,189.96,189.74,189.85,11690.0
2021-06-10 11:50:00,189.88,190.09,189.8,190.0,14533.0,189.88,190.09,189.8,190.0,14533.0
2021-06-10 11:55:00,189.96,190.01,189.84,189.91,8499.0,189.96,190.01,189.84,189.91,8499.0
2021-06-10 12:00:00,189.91,190.0,189.83,189.84,24123.0,189.91,190.0,189.83,189.84,24123.0
2021-06-10 12:05:00,189.85,189.99,189.36,189.46,10976.0,189.85,189.99,189.36,189.46,10976.0
2021-06-10 12:10:00,189.47,189.72,189.38,189.5,7927.0,189.47,189.72,189.38,189.5,7927.0
2021-06-10 12:15:00,189.53,189.59,189.21,189.27,11560.0,189.53,189.59,189.21,189.27,11560.0
2021-06-10 12:20:00,189.25,189.41,189.23,189.31,6737.0,189.25,189.41,189.23,189.31,6737.0
2021-06-10 12:25:00,189.35,189.48,189.04,189.11,15214.0,189.35,189.48,189.04,189.11,15214.0
2021-06-10 12:30:00,189.13,189.34,189.11,189.25,5909.0,189.13,189.34,189.11,189.25,5909.0
2021-06-10 12:35:00,189.28,189.62,189.19,189.53,12054.0,189.28,189.62,189.19,189.53,12054.0
2021-06-10 12:40:00,189.5,189.77,189.48,189.76,14056.0,189.5,189.77,189.48,189.76,14056.0
2021-06-10 12:45:00,189.74,189.82,189.55,189.77,14727.0,189.74,189.82,189.55,189.77,14727.0
2021-06-10 12:50:00,189.8,190.04,189.73,190.0,34629.0,189.8,190.04,189.73,190.0,34629.0
2021-06-10 12:55:00,190.0,190.0,189.74,189.76,9881.0,190.0,190.0,189.74,189.76,9881.0
2021-06-10 13:00:00,189.78,189.86,189.63,189.79,11068.0,189.78,189.86,189.63,189.79,11068.0
2021-06-10 13:05:00,189.78,190.05,189.78,189.94,12630.0,189.78,190.05,189.78,189.94,12630.0
2021-06-10 13:10:00,190.05,190.2,189.96,190.1,13889.0,190.05,190.2,189.96,190.1,13889.0
2021-06-10 13:15:00,190.12,190.3,190.1,190.15,16342.0,190.12,190.3,190.1,190.15,16342.0
2021-06-10 13:20:00,190.24,190.39,190.17,190.35,15958.0,190.24,190.39,190.17,190.35,15958.0
2021-06-10 13:25:00,190.33,190.37,190.01,190.01,11629.0,190.33,190.37,190.01,190.01,11629.0
2021-06-10 13:30:00,190.03,190.07,189.57,189.75,11951.0,190.03,190.07,189.57,189.75,11951.0
2021-06-10 13:35:00,189.75,189.87,189.59,189.87,14978.0,189.75,189.87,189.59,189.87,14978.0
2021-06-10 13:40:00,189.85,190.1,189.59,189.62,25010.0,189.85,190.1,189.59,189.62,25010.0
2021-06-10 13:45:00,189.65,189.67,189.51,189.66,11966.0,189.65,189.67,189.51,189.66,11966.0
2021-06-10 13:50:00,189.68,190.09,189.68,190.08,12889.0,189.68,190.09,189.68,190.08,12889.0
2021-06-10 13:55:00,190.08,190.34,189.94,190.19,15669.0,190.08,190.34,189.94,190.19,15669.0
2021-06-10 14:00:00,190.17,190.28,190.04,190.23,11912.0,190.17,190.28,190.04,190.23,11912.0
2021-06-10 14:05:00,190.28,190.29,190.11,190.19,14346.0,190.28,190.29,190.11,190.19,14346.0
2021-06-10 14:10:00,190.22,190.55,190.17,190.41,28760.0,190.22,190.55,190.17,190.41,28760.0
2021-06-10 14:15:00,190.4,190.62,190.4,190.62,35622.0,190.4,190.62,190.4,190.62,35622.0
2021-06-10 14:20:00,190.6,190.6,190.23,190.51,15183.0,190.6,190.6,190.23,190.51,15183.0
2021-06-10 14:25:00,190.46,190.46,190.18,190.27,13580.0,190.46,190.46,190.18,190.27,13580.0
2021-06-10 14:30:00,190.31,190.39,190.28,190.31,15746.0,190.31,190.39,190.28,190.31,15746.0
2021-06-10 14:35:00,190.33,190.33,189.9,189.9,14896.0,190.33,190.33,189.9,189.9,14896.0
2021-06-10 14:40:00,189.91,190.02,189.69,189.69,15100.0,189.91,190.02,189.69,189.69,15100.0
2021-06-10 14:45:00,189.75,189.91,189.7,189.85,10492.0,189.75,189.91,189.7,189.85,10492.0
2021-06-10 14:50:00,189.81,190.09,189.7,189.97,10213.0,189.81,190.09,189.7,189.97,10213.0
2021-06-10 14:55:00,189.98,190.14,189.97,190.03,13211.0,189.98,190.14,189.97,190.03,13211.0
2021-06-10 15:00:00,190.02,190.07,189.71,189.72,15999.0,190.02,190.07,189.71,189.72,15999.0
2021-06-10 15:05:00,189.71,189.93,189.69,189.93,12821.0,189.71,189.93,189.69,189.93,12821.0
2021-06-10 15:10:00,189.93,190.05,189.84,189.98,13657.0,189.93,190.05,189.84,189.98,13657.0
2021-06-10 15:15:00,189.94,189.98,189.67,189.84,11533.0,189.94,189.98,189.67,189.84,11533.0
2021-06-10 15:20:00,189.83,190.03,189.83,189.9,15493.0,189.83,190.03,189.83,189.9,15493.0
2021-06-10 15:25:00,189.94,189.97,189.56,189.71,19547.0,189.94,189.97,189.56,189.71,19547.0
2021-06-10 15:30:00,189.69,189.75,189.24,189.26,32120.0,189.69,189.75,189.24,189.26,32120.0
2021-06-10 15:35:00,189.3,189.34,189.13,189.3,39940.0,189.3,189.34,189.13,189.3,39940.0
2021-06-10 15:40:00,189.3,189.61,189.3,189.48,29089.0,189.3,189.61,189.3,189.48,29089.0
2021-06-10 15:45:00,189.49,189.61,189.36,189.45,32293.0,189.49,189.61,189.36,189.45,32293.0
2021-06-10 15:50:00,189.49,189.85,189.38,189.84,66524.0,189.49,189.85,189.38,189.84,66524.0
2021-06-10 15:55:00,189.85,190.29,189.78,190.25,144922.0,189.85,190.29,189.78,190.25,144922.0
2021-06-11 09:30:00,190.71,190.95,188.65,188.69,115341.0,190.71,190.95,188.65,188.69,115341.0
2021-06-11 09:35:00,188.77,189.27,188.38,188.49,41375.0,188.77,189.27,188.38,188.49,41375.0
2021-06-11 09:40:00,188.55,188.99,188.34,188.41,51148.0,188.55,188.99,188.34,188.41,51148.0
2021-06-11 09:45:00,188.45,188.98,188.21,188.21,53304.0,188.45,188.98,188.21,188.21,53304.0
2021-06-11 09:50:00,188.25,189.05,188.19,188.97,65032.0,188.25,189.05,188.19,188.97,65032.0
2021-06-11 09:55:00,188.95,188.95,187.96,188.5,50619.0,188.95,188.95,187.96,188.5,50619.0
2021-06-11 10:00:00,188.48,188.75,188.34,188.58,49635.0,188.48,188.75,188.34,188.58,49635.0
2021-06-11 10:05:00,188.48,188.6,188.31,188.46,38789.0,188.48,188.6,188.31,188.46,38789.0
2021-06-11 10:10:00,188.45,188.63,187.88,188.19,32876.0,188.45,188.63,187.88,188.19,32876.0
2021-06-11 10:15:00,188.19,188.22,187.75,188.06,29899.0,188.19,188.22,187.75,188.06,29899.0
2021-06-11 10:20:00,188.07,188.23,187.69,187.82,36456.0,188.07,188.23,187.69,187.82,36456.0
2021-06-11 10:25:00,187.85,187.9,187.55,187.64,33931.0,187.85,187.9,187.55,187.64,33931.0
2021-06-11 10:30:00,187.62,187.79,187.46,187.62,35907.0,187.62,187.79,187.46,187.62,35907.0
2021-06-11 10:35:00,187.63,187.8,187.39,187.7,34057.0,187.63,187.8,187.39,187.7,34057.0
2021-06-11 10:40:00,187.72,187.77,187.35,187.39,20695.0,187.72,187.77,187.35,187.39,20695.0
2021-06-11 10:45:00,187.4,187.42,186.82,187.06,59208.0,187.4,187.42,186.82,187.06,59208.0
2021-06-11 10:50:00,187.09,187.24,186.91,187.11,29210.0,187.09,187.24,186.91,187.11,29210.0
2021-06-11 10:55:00,187.1,187.33,187.01,187.32,16316.0,187.1,187.33,187.01,187.32,16316.0
2021-06-11 11:00:00,187.41,187.49,186.67,186.79,29403.0,187.41,187.49,186.67,186.79,29403.0
2021-06-11 11:05:00,186.69,187.31,186.69,187.19,19768.0,186.69,187.31,186.69,187.19,19768.0
2021-06-11 11:10:00,187.21,187.27,187.1,187.2,9605.0,187.21,187.27,187.1,187.2,9605.0
2021-06-11 11:15:00,187.15,187.35,187.14,187.3,14460.0,187.15,187.35,187.14,187.3,14460.0
2021-06-11 11:20:00,187.34,187.6,187.32,187.47,23703.0,187.34,187.6,187.32,187.47,23703.0
2021-06-11 11:25:00,187.52,187.69,187.45,187.5,16183.0,187.52,187.69,187.45,187.5,16183.0
2021-06-11 11:30:00,187.57,187.57,187.32,187.41,8815.0,187.57,187.57,187.32,187.41,8815.0
2021-06-11 11:35:00,187.42,187.51,187.34,187.5,10803.0,187.42,187.51,187.34,187.5,10803.0
2021-06-11 11:40:00,187.5,187.65,187.48,187.6,8839.0,187.5,187.65,187.48,187.6,8839.0
2021-06-11 11:45:00,187.58,187.7,187.5,187.68,11069.0,187.58,187.7,187.5,187.68,11069.0
2021-06-11 11:50:00,187.63,187.71,187.5,187.54,7681.0,187.63,187.71,187.5,187.54,7681.0
2021-06-11 11:55:00,187.57,187.69,187.53,187.66,6178.0,187.57,187.69,187.53,187.66,6178.0
2021-06-11 12:00:00,187.67,187.79,187.63,187.73,15372.0,187.67,187.79,187.63,187.73,15372.0
2021-06-11 12:05:00,187.75,187.77,187.64,187.74,5294.0,187.75,187.77,187.64,187.74,5294.0
2021-06-11 12:10:00,187.68,187.83,187.61,187.78,8071.0,187.68,187.83,187.61,187.78,8071.0
2021-06-11 12:15:00,187.79,187.85,187.62,187.63,5389.0,187.79,187.85,187.62,187.63,5389.0
2021-06-11 12:20:00,187.66,187.71,187.5,187.59,13073.0,187.66,187.71,187.5,187.59,13073.0
2021-06-11 12:25:00,187.59,187.71,187.57,187.65,8570.0,187.59,187.71,187.57,187.65,8570.0
2021-06-11 12:30:00,187.61,187.78,187.55,187.75,18030.0,187.61,187.78,187.55,187.75,18030.0
2021-06-11 12:35:00,187.72,188.03,187.72,187.73,15910.0,187.72,188.03,187.72,187.73,15910.0
2021-06-11 12:40:00,187.78,187.81,187.62,187.66,7364.0,187.78,187.81,187.62,187.66,7364.0
2021-06-11 12:45:00,187.63,187.63,187.51,187.53,12876.0,187.63,187.63,187.51,187.53,12876.0
2021-06-11 12:50:00,187.56,187.65,187.5,187.6,5340.0,187.56,187.65,187.5,187.6,5340.0
2021-06-11 12:55:00,187.58,187.61,187.4,187.47,10356.0,187.58,187.61,187.4,187.47,10356.0
2021-06-11 13:00:00,187.48,187.51,187.2,187.29,7729.0,187.48,187.51,187.2,187.29,7729.0
2021-06-11 13:05:00,187.31,187.39,187.28,187.3,14662.0,187.31,187.39,187.28,187.3,14662.0
2021-06-11 13:10:00,187.3,187.57,187.3,187.5,14350.0,187.3,187.57,187.3,187.5,14350.0
2021-06-11 13:15:00,187.49,187.58,187.45,187.57,5165.0,187.49,187.58,187.45,187.57,5165.0
2021-06-11 13:20:00,187.59,187.73,187.45,187.7,25354.0,187.59,187.73,187.45,187.7,25354.0
2021-06-11 13:25:00,187.66,187.82,187.6,187.68,9069.0,187.66,187.82,187.6,187.68,9069.0
2021-06-11 13:30:00,187.69,187.76,187.5,187.55,5191.0,187.69,187.76,187.5,187.55,5191.0
2021-06-11 13:35:00,187.58,187.58,187.37,187.41,11250.0,187.58,187.58,187.37,187.41,11250.0
2021-06-11 13:40:00,187.41,187.49,187.39,187.44,13072.0,187.41,187.49,187.39,187.44,13072.0
2021-06-11 13:45:00,187.46,187.48,187.41,187.42,4115.0,187.46,187.48,187.41,187.42,4115.0
2021-06-11 13:50:00,187.43,187.51,187.35,187.35,11633.0,187.43,187.51,187.35,187.35,11633.0
2021-06-11 13:55:00,187.41,187.51,187.25,187.25,13972.0,187.41,187.51,187.25,187.25,13972.0
2021-06-11 14:00:00,187.28,187.48,187.24,187.36,17647.0,187.28,187.48,187.24,187.36,17647.0
2021-06-11 14:05:00,187.38,187.39,187.28,187.31,8370.0,187.38,187.39,187.28,187.31,8370.0
2021-06-11 14:10:00,187.38,187.62,187.37,187.58,11193.0,187.38,187.62,187.37,187.58,11193.0
2021-06-11 14:15:00,187.54,187.78,187.5,187.74,15692.0,187.54,187.78,187.5,187.74,15692.0
2021-06-11 14:20:00,187.73,187.75,187.44,187.49,10350.0,187.73,187.75,187.44,187.49,10350.0
2021-06-11 14:25:00,187.53,187.61,187.52,187.61,5163.0,187.53,187.61,187.52,187.61,5163.0
2021-06-11 14:30:00,187.65,187.7,187.55,187.7,8146.0,187.65,187.7,187.55,187.7,8146.0
2021-06-11 14:35:00,187.65,187.66,187.56,187.61,9989.0,187.65,187.66,187.56,187.61,9989.0
2021-06-11 14:40:00,187.51,187.69,187.51,187.64,5515.0,187.51,187.69,187.51,187.64,5515.0
2021-06-11 14:45:00,187.68,187.73,187.55,187.66,12922.0,187.68,187.73,187.55,187.66,12922.0
2021-06-11 14:50:00,187.69,187.76,187.66,187.73,11981.0,187.69,187.76,187.66,187.73,11981.0
2021-06-11 14:55:00,187.73,187.79,187.64,187.75,6872.0,187.73,187.79,187.64,187.75,6872.0
2021-06-11 15:00:00,187.76,187.9,187.69,187.71,13170.0,187.76,187.9,187.69,187.71,13170.0
2021-06-11 15:05:00,187.67,187.78,187.61,187.67,10199.0,187.67,187.78,187.61,187.67,10199.0
2021-06-11 15:10:00,187.65,187.72,187.57,187.66,13742.0,187.65,187.72,187.57,187.66,13742.0
2021-06-11 15:15:00,187.68,187.93,187.68,187.93,11321.0,187.68,187.93,187.68,187.93,11321.0
2021-06-11 15:20:00,187.89,188.14,187.88,188.12,19396.0,187.89,188.14,187.88,188.12,19396.0
2021-06-11 15:25:00,188.12,188.22,187.97,187.97,14968.0,188.12,188.22,187.97,187.97,14968.0
2021-06-11 15:30:00,187.98,188.1,187.95,188.09,21219.0,187.98,188.1,187.95,188.09,21219.0
2021-06-11 15:35:00,188.08,188.08,187.71,187.78,21532.0,188.08,188.08,187.71,187.78,21532.0
2021-06-11 15:40:00,187.78,188.03,187.77,188.03,26275.0,187.78,188.03,187.77,188.03,26275.0
2021-06-11 15:45:00,188.02,188.06,187.92,188.03,39241.0,188.02,188.06,187.92,188.03,39241.0
2021-06-11 15:50:00,188.05,188.07,187.79,187.85,35107.0,188.05,188.07,187.79,187.85,35107.0
2021-06-11 15:55:00,187.9,187.97,187.5,187.68,209242.0,187.9,187.97,187.5,187.68,209242.0
2021-06-14 09:30:00,188.07,188.29,186.59,187.15,79798.0,188.07,188.29,186.59,187.15,79798.0
2021-06-14 09:35:00,187.11,187.98,187.0,187.58,43123.0,187.11,187.98,187.0,187.58,43123.0
2021-06-14 09:40:00,187.69,188.0,187.48,187.89,50480.0,187.69,188.0,187.48,187.89,50480.0
2021-06-14 09:45:00,187.89,188.38,187.75,188.37,46764.0,187.89,188.38,187.75,188.37,46764.0
2021-06-14 09:50:00,188.39,188.75,188.1,188.57,44410.0,188.39,188.75,188.1,188.57,44410.0
2021-06-14 09:55:00,188.48,189.72,188.47,189.56,53918.0,188.48,189.72,188.47,189.56,53918.0
2021-06-14 10:00:00,189.5,189.51,189.1,189.27,28033.0,189.5,189.51,189.1,189.27,28033.0
2021-06-14 10:05:00,189.28,190.03,189.24,189.99,43599.0,189.28,190.03,189.24,189.99,43599.0
2021-06-14 10:10:00,189.95,190.16,189.46,189.8,41937.0,189.95,190.16,189.46,189.8,41937.0
2021-06-14 10:15:00,189.79,190.26,189.79,190.11,53444.0,189.79,190.26,189.79,190.11,53444.0
2021-06-14 10:20:00,190.2,190.44,189.8,189.93,56585.0,190.2,190.44,189.8,189.93,56585.0
2021-06-14 10:25:00,189.88,190.07,189.79,189.8,19589.0,189.88,190.07,189.79,189.8,19589.0
2021-06-14 10:30:00,189.83,189.92,189.62,189.86,19208.0,189.83,189.92,189.62,189.86,19208.0
2021-06-14 10:35:00,189.84,189.84,189.2,189.25,20981.0,189.84,189.84,189.2,189.25,20981.0
2021-06-14 10:40:00,189.23,189.39,189.07,189.17,8431.0,189.23,189.39,189.07,189.17,8431.0
2021-06-14 10:45:00,189.18,189.2,188.9,189.12,25583.0,189.18,189.2,188.9,189.12,25583.0
2021-06-14 10:50:00,189.2,189.56,189.14,189.4,15007.0,189.2,189.56,189.14,189.4,15007.0
2021-06-14 10:55:00,189.46,189.49,189.27,189.31,8941.0,189.46,189.49,189.27,189.31,8941.0
2021-06-14 11:00:00,189.32,189.39,189.0,189.04,11955.0,189.32,189.39,189.0,189.04,11955.0
2021-06-14 11:05:00,189.14,189.45,189.04,189.04,9315.0,189.14,189.45,189.04,189.04,9315.0
2021-06-14 11:10:00,189.1,189.8,189.1,189.64,19267.0,189.1,189.8,189.1,189.64,19267.0
2021-06-14 11:15:00,189.68,189.83,189.63,189.72,12337.0,189.68,189.83,189.63,189.72,12337.0
2021-06-14 11:20:00,189.67,189.72,189.48,189.58,20466.0,189.67,189.72,189.48,189.58,20466.0
2021-06-14 11:25:00,189.59,190.09,189.44,190.07,27545.0,189.59,190.09,189.44,190.07,27545.0
2021-06-14 11:30:00,190.02,190.03,189.57,189.88,16751.0,190.02,190.03,189.57,189.88,16751.0
2021-06-14 11:35:00,189.89,189.93,189.42,189.58,10899.0,189.89,189.93,189.42,189.58,10899.0
2021-06-14 11:40:00,189.6,189.65,189.48,189.64,6441.0,189.6,189.65,189.48,189.64,6441.0
2021-06-14 11:45:00,189.68,189.85,189.61,189.85,7617.0,189.68,189.85,189.61,189.85,7617.0
2021-06-14 11:50:00,189.88,189.93,189.72,189.86,16215.0,189.88,189.93,189.72,189.86,16215.0
2021-06-14 11:55:00,189.91,190.03,189.78,189.98,16399.0,189.91,190.03,189.78,189.98,16399.0
2021-06-14 12:00:00,190.0,190.45,189.98,190.45,20545.0,190.0,190.45,189.98,190.45,20545.0
2021-06-14 12:05:00,190.43,190.5,190.34,190.47,12097.0,190.43,190.5,190.34,190.47,12097.0
2021-06-14 12:10:00,190.47,190.65,190.47,190.61,18338.0,190.47,190.65,190.47,190.61,18338.0
2021-06-14 12:15:00,190.64,190.67,190.37,190.38,9772.0,190.64,190.67,190.37,190.38,9772.0
2021-06-14 12:20:00,190.38,190.38,190.07,190.11,10135.0,190.38,190.38,190.07,190.11,10135.0
2021-06-14 12:25:00,190.16,190.28,190.1,190.14,10297.0,190.16,190.28,190.1,190.14,10297.0
2021-06-14 12:30:00,190.14,190.51,190.05,190.4,17547.0,190.14,190.51,190.05,190.4,17547.0
2021-06-14 12:35:00,190.45,190.77,190.45,190.59,20241.0,190.45,190.77,190.45,190.59,20241.0
2021-06-14 12:40:00,190.61,190.62,190.21,190.29,9227.0,190.61,190.62,190.21,190.29,9227.0
2021-06-14 12:45:00,190.33,190.35,189.93,190.08,10784.0,190.33,190.35,189.93,190.08,10784.0
2021-06-14 12:50:00,190.15,190.15,189.91,189.91,9840.0,190.15,190.15,189.91,189.91,9840.0
2021-06-14 12:55:00,189.9,189.97,189.73,189.87,14864.0,189.9,189.97,189.73,189.87,14864.0
2021-06-14 13:00:00,189.86,190.0,189.79,189.97,10750.0,189.86,190.0,189.79,189.97,10750.0
2021-06-14 13:05:00,190.05,190.18,189.97,190.18,6362.0,190.05,190.18,189.97,190.18,6362.0
2021-06-14 13:10:00,190.17,190.17,189.9,189.92,8184.0,190.17,190.17,189.9,189.92,8184.0
2021-06-14 13:15:00,189.81,189.82,189.55,189.56,9282.0,189.81,189.82,189.55,189.56,9282.0
2021-06-14 13:20:00,189.59,189.73,189.53,189.65,15514.0,189.59,189.73,189.53,189.65,15514.0
2021-06-14 13:25:00,189.65,189.97,189.65,189.91,8575.0,189.65,189.97,189.65,189.91,8575.0
2021-06-14 13:30:00,189.98,190.14,189.96,190.09,3712.0,189.98,190.14,189.96,190.09,3712.0
2021-06-14 13:35:00,190.13,190.22,190.1,190.16,8888.0,190.13,190.22,190.1,190.16,8888.0
2021-06-14 13:40:00,190.2,190.57,190.15,190.54,16500.0,190.2,190.57,190.15,190.54,16500.0
2021-06-14 13:45:00,190.55,190.7,190.43,190.66,29376.0,190.55,190.7,190.43,190.66,29376.0
2021-06-14 13:50:00,190.58,190.59,190.39,190.4,7676.0,190.58,190.59,190.39,190.4,7676.0
2021-06-14 13:55:00,190.48,190.63,190.3,190.36,11667.0,190.48,190.63,190.3,190.36,11667.0
2021-06-14 14:00:00,190.43,190.65,190.42,190.58,6615.0,190.43,190.65,190.42,190.58,6615.0
2021-06-14 14:05:00,190.61,190.62,190.39,190.39,4765.0,190.61,190.62,190.39,190.39,4765.0
2021-06-14 14:10:00,190.39,190.53,190.33,190.34,24771.0,190.39,190.53,190.33,190.34,24771.0
2021-06-14 14:15:00,190.39,190.39,189.96,190.03,12160.0,190.39,190.39,189.96,190.03,12160.0
2021-06-14 14:20:00,190.02,190.13,189.58,189.6,9116.0,190.02,190.13,189.58,189.6,9116.0
2021-06-14 14:25:00,189.54,189.59,189.06,189.14,28520.0,189.54,189.59,189.06,189.14,28520.0
2021-06-14 14:30:00,189.18,189.36,189.18,189.29,17241.0,189.18,189.36,189.18,189.29,17241.0
2021-06-14 14:35:00,189.32,189.32,189.24,189.31,15224.0,189.32,189.32,189.24,189.31,15224.0
2021-06-14 14:40:00,189.28,189.52,189.24,189.43,5875.0,189.28,189.52,189.24,189.43,5875.0
2021-06-14 14:45:00,189.44,189.55,189.33,189.46,9367.0,189.44,189.55,189.33,189.46,9367.0
2021-06-14 14:50:00,189.44,189.51,189.37,189.45,5319.0,189.44,189.51,189.37,189.45,5319.0
2021-06-14 14:55:00,189.53,189.57,189.38,189.57,3012.0,189.53,189.57,189.38,189.57,3012.0
2021-06-14 15:00:00,189.51,189.57,189.26,189.33,7296.0,189.51,189.57,189.26,189.33,7296.0
2021-06-14 15:05:00,189.3,189.32,189.1,189.17,8379.0,189.3,189.32,189.1,189.17,8379.0
2021-06-14 15:10:00,189.09,189.17,189.01,189.06,9927.0,189.09,189.17,189.01,189.06,9927.0
2021-06-14 15:15:00,189.14,189.14,188.92,188.99,6713.0,189.14,189.14,188.92,188.99,6713.0
2021-06-14 15:20:00,188.99,188.99,188.67,188.74,13028.0,188.99,188.99,188.67,188.74,13028.0
2021-06-14 15:25:00,188.82,189.12,188.77,189.08,10171.0,188.82,189.12,188.77,189.08,10171.0
2021-06-14 15:30:00,189.14,189.36,188.97,189.01,20267.0,189.14,189.36,188.97,189.01,20267.0
2021-06-14 15:35:00,188.96,189.12,188.91,188.91,15387.0,188.96,189.12,188.91,188.91,15387.0
2021-06-14 15:40:00,188.91,189.19,188.9,189.19,20134.0,188.91,189.19,188.9,189.19,20134.0
2021-06-14 15:45:00,189.23,189.37,189.07,189.32,25165.0,189.23,189.37,189.07,189.32,25165.0
2021-06-14 15:50:00,189.33,189.71,189.22,189.68,44443.0,189.33,189.71,189.22,189.68,44443.0
2021-06-14 15:55:00,189.73,189.86,189.6,189.86,65264.0,189.73,189.86,189.6,189.86,65264.0
2021-06-15 09:30:00,189.82,190.11,187.41,187.71,97397.0,189.82,190.11,187.41,187.71,97397.0
2021-06-15 09:35:00,187.74,188.31,187.56,187.8,68945.0,187.74,188.31,187.56,187.8,68945.0
2021-06-15 09:40:00,187.68,188.02,187.25,188.02,64278.0,187.68,188.02,187.25,188.02,64278.0
2021-06-15 09:45:00,188.0,188.56,187.78,188.18,28296.0,188.0,188.56,187.78,188.18,28296.0
2021-06-15 09:50:00,188.09,188.27,187.5,188.15,45635.0,188.09,188.27,187.5,188.15,45635.0
2021-06-15 09:55:00,188.08,188.13,187.61,187.97,28035.0,188.08,188.13,187.61,187.97,28035.0
2021-06-15 10:00:00,188.07,188.39,187.61,188.36,35310.0,188.07,188.39,187.61,188.36,35310.0
2021-06-15 10:05:00,188.3,188.32,187.55,187.7,38024.0,188.3,188.32,187.55,187.7,38024.0
2021-06-15 10:10:00,187.73,187.74,186.9,187.0,52888.0,187.73,187.74,186.9,187.0,52888.0
2021-06-15 10:15:00,187.01,187.57,187.0,187.4,29661.0,187.01,187.57,187.0,187.4,29661.0
2021-06-15 10:20:00,187.37,187.59,187.0,187.37,36544.0,187.37,187.59,187.0,187.37,36544.0
2021-06-15 10:25:00,187.43,187.43,186.34,186.34,65189.0,187.43,187.43,186.34,186.34,65189.0
2021-06-15 10:30:00,186.35,186.86,186.3,186.64,64194.0,186.35,186.86,186.3,186.64,64194.0
2021-06-15 10:35:00,186.6,187.15,186.57,187.15,42170.0,186.6,187.15,186.57,187.15,42170.0
2021-06-15 10:40:00,187.1,187.18,186.65,186.86,23892.0,187.1,187.18,186.65,186.86,23892.0
2021-06-15 10:45:00,186.86,186.96,186.71,186.76,17375.0,186.86,186.96,186.71,186.76,17375.0
2021-06-15 10:50:00,186.82,186.83,186.38,186.61,42318.0,186.82,186.83,186.38,186.61,42318.0
2021-06-15 10:55:00,186.7,187.03,186.55,187.0,35066.0,186.7,187.03,186.55,187.0,35066.0
2021-06-15 11:00:00,186.98,187.13,186.89,187.06,23376.0,186.98,187.13,186.89,187.06,23376.0
2021-06-15 11:05:00,187.15,187.86,187.15,187.45,40648.0,187.15,187.86,187.15,187.45,40648.0
2021-06-15 11:10:00,187.51,187.52,187.23,187.31,15361.0,187.51,187.52,187.23,187.31,15361.0
2021-06-15 11:15:00,187.27,187.29,186.93,186.93,26640.0,187.27,187.29,186.93,186.93,26640.0
2021-06-15 11:20:00,186.9,187.13,186.89,186.96,17823.0,186.9,187.13,186.89,186.96,17823.0
2021-06-15 11:25:00,186.99,187.31,186.85,186.87,24154.0,186.99,187.31,186.85,186.87,24154.0
2021-06-15 11:30:00,186.87,187.01,186.62,186.62,29250.0,186.87,187.01,186.62,186.62,29250.0
2021-06-15 11:35:00,186.63,186.75,186.41,186.54,36185.0,186.63,186.75,186.41,186.54,36185.0
2021-06-15 11:40:00,186.54,186.6,186.46,186.53,17304.0,186.54,186.6,186.46,186.53,17304.0
2021-06-15 11:45:00,186.51,186.73,186.5,186.64,29200.0,186.51,186.73,186.5,186.64,29200.0
2021-06-15 11:50:00,186.71,186.71,186.38,186.46,19546.0,186.71,186.71,186.38,186.46,19546.0
2021-06-15 11:55:00,186.44,186.69,186.41,186.69,10236.0,186.44,186.69,186.41,186.69,10236.0
2021-06-15 12:00:00,186.72,187.04,186.72,186.92,12969.0,186.72,187.04,186.72,186.92,12969.0
2021-06-15 12:05:00,186.91,186.91,186.57,186.71,13290.0,186.91,186.91,186.57,186.71,13290.0
2021-06-15 12:10:00,186.67,186.75,186.57,186.62,11062.0,186.67,186.75,186.57,186.62,11062.0
2021-06-15 12:15:00,186.71,186.71,186.43,186.48,23029.0,186.71,186.71,186.43,186.48,23029.0
2021-06-15 12:20:00,186.49,186.68,186.4,186.68,31585.0,186.49,186.68,186.4,186.68,31585.0
2021-06-15 12:25:00,186.7,186.92,186.7,186.88,14590.0,186.7,186.92,186.7,186.88,14590.0
2021-06-15 12:30:00,186.82,186.94,186.76,186.9,6749.0,186.82,186.94,186.76,186.9,6749.0
2021-06-15 12:35:00,186.89,186.9,186.72,186.75,17194.0,186.89,186.9,186.72,186.75,17194.0
2021-06-15 12:40:00,186.74,186.74,186.6,186.67,16928.0,186.74,186.74,186.6,186.67,16928.0
2021-06-15 12:45:00,186.64,186.71,186.52,186.56,33270.0,186.64,186.71,186.52,186.56,33270.0
2021-06-15 12:50:00,186.53,186.58,186.42,186.51,19576.0,186.53,186.58,186.42,186.51,19576.0
2021-06-15 12:55:00,186.44,186.56,186.25,186.55,30098.0,186.44,186.56,186.25,186.55,30098.0
2021-06-15 13:00:00,186.5,186.55,186.41,186.43,13629.0,186.5,186.55,186.41,186.43,13629.0
2021-06-15 13:05:00,186.45,186.6,186.39,186.53,20923.0,186.45,186.6,186.39,186.53,20923.0
2021-06-15 13:10:00,186.55,186.75,186.55,186.72,19794.0,186.55,186.75,186.55,186.72,19794.0
2021-06-15 13:15:00,186.66,187.1,186.56,186.96,22803.0,186.66,187.1,186.56,186.96,22803.0
2021-06-15 13:20:00,186.98,187.16,186.98,187.11,9161.0,186.98,187.16,186.98,187.11,9161.0
2021-06-15 13:25:00,187.19,187.5,186.82,186.99,38602.0,187.19,187.5,186.82,186.99,38602.0
2021-06-15 13:30:00,187.08,187.08,186.84,186.87,8690.0,187.08,187.08,186.84,186.87,8690.0
2021-06-15 13:35:00,186.84,187.07,186.84,187.04,9555.0,186.84,187.07,186.84,187.04,9555.0
2021-06-15 13:40:00,187.05,187.13,186.91,187.01,9706.0,187.05,187.13,186.91,187.01,9706.0
2021-06-15 13:45:00,186.99,187.27,186.93,187.24,6363.0,186.99,187.27,186.93,187.24,6363.0
2021-06-15 13:50:00,187.23,187.23,187.06,187.15,5138.0,187.23,187.23,187.06,187.15,5138.0
2021-06-15 13:55:00,187.1,187.1,186.89,186.97,4869.0,187.1,187.1,186.89,186.97,4869.0
2021-06-15 14:00:00,186.92,187.07,186.79,186.83,9528.0,186.92,187.07,186.79,186.83,9528.0
2021-06-15 14:05:00,186.84,186.94,186.74,186.75,15209.0,186.84,186.94,186.74,186.75,15209.0
2021-06-15 14:10:00,186.73,186.76,186.53,186.53,15337.0,186.73,186.76,186.53,186.53,15337.0
2021-06-15 14:15:00,186.55,186.71,186.43,186.71,12253.0,186.55,186.71,186.43,186.71,12253.0
2021-06-15 14:20:00,186.69,186.73,186.57,186.64,14219.0,186.69,186.73,186.57,186.64,14219.0
2021-06-15 14:25:00,186.62,186.72,186.55,186.67,6989.0,186.62,186.72,186.55,186.67,6989.0
2021-06-15 14:30:00,186.65,186.65,186.43,186.5,14922.0,186.65,186.65,186.43,186.5,14922.0
2021-06-15 14:35:00,186.53,186.72,186.44,186.66,15246.0,186.53,186.72,186.44,186.66,15246.0
2021-06-15 14:40:00,186.63,186.85,186.63,186.84,15317.0,186.63,186.85,186.63,186.84,15317.0
2021-06-15 14:45:00,186.84,186.95,186.73,186.91,13236.0,186.84,186.95,186.73,186.91,13236.0
2021-06-15 14:50:00,186.92,186.92,186.74,186.89,10101.0,186.92,186.92,186.74,186.89,10101.0
2021-06-15 14:55:00,186.88,186.97,186.83,186.95,4873.0,186.88,186.97,186.83,186.95,4873.0
2021-06-15 15:00:00,186.97,187.08,186.73,186.73,13880.0,186.97,187.08,186.73,186.73,13880.0
2021-06-15 15:05:00,186.81,186.98,186.81,186.93,7247.0,186.81,186.98,186.81,186.93,7247.0
2021-06-15 15:10:00,186.98,186.98,186.63,186.63,13577.0,186.98,186.98,186.63,186.63,13577.0
2021-06-15 15:15:00,186.6,186.79,186.5,186.79,18409.0,186.6,186.79,186.5,186.79,18409.0
2021-06-15 15:20:00,186.78,186.8,186.42,186.55,15364.0,186.78,186.8,186.42,186.55,15364.0
2021-06-15 15:25:00,186.57,186.59,186.43,186.56,14448.0,186.57,186.59,186.43,186.56,14448.0
2021-06-15 15:30:00,186.61,186.65,186.32,186.38,18729.0,186.61,186.65,186.32,186.38,18729.0
2021-06-15 15:35:00,186.38,186.39,186.1,186.3,66928.0,186.38,186.39,186.1,186.3,66928.0
2021-06-15 15:40:00,186.33,186.45,186.19,186.29,32927.0,186.33,186.45,186.19,186.29,32927.0
2021-06-15 15:45:00,186.31,186.5,186.26,186.49,38542.0,186.31,186.5,186.26,186.49,38542.0
2021-06-15 15:50:00,186.43,186.43,186.18,186.27,57246.0,186.43,186.43,186.18,186.27,57246.0
2021-06-15 15:55:00,186.26,186.47,186.15,186.42,113008.0,186.26,186.47,186.15,186.42,113008.0
2021-06-16 09:30:00,185.06,185.06,183.52,184.47,193275.0,185.06,185.06,183.52,184.47,193275.0
2021-06-16 09:35:00,184.51,184.67,183.84,184.04,70875.0,184.51,184.67,183.84,184.04,70875.0
2021-06-16 09:40:00,184.05,185.25,183.8,184.96,106469.0,184.05,185.25,183.8,184.96,106469.0
2021-06-16 09:45:00,184.99,185.02,184.38,184.51,56954.0,184.99,185.02,184.38,184.51,56954.0
2021-06-16 09:50:00,184.45,184.7,184.27,184.55,49733.0,184.45,184.7,184.27,184.55,49733.0
2021-06-16 09:55:00,184.46,184.51,183.79,183.96,152015.0,184.46,184.51,183.79,183.96,152015.0
2021-06-16 10:00:00,183.95,184.95,183.9,184.2,98851.0,183.95,184.95,183.9,184.2,98851.0
2021-06-16 10:05:00,184.2,184.56,184.17,184.49,39991.0,184.2,184.56,184.17,184.49,39991.0
2021-06-16 10:10:00,184.4,184.61,184.22,184.41,37062.0,184.4,184.61,184.22,184.41,37062.0
2021-06-16 10:15:00,184.4,184.7,184.28,184.5,70408.0,184.4,184.7,184.28,184.5,70408.0
2021-06-16 10:20:00,184.47,184.79,184.42,184.62,35698.0,184.47,184.79,184.42,184.62,35698.0
2021-06-16 10:25:00,184.63,184.92,184.49,184.6,34746.0,184.63,184.92,184.49,184.6,34746.0
2021-06-16 10:30:00,184.6,184.72,184.22,184.22,24576.0,184.6,184.72,184.22,184.22,24576.0
2021-06-16 10:35:00,184.21,184.69,184.21,184.62,15593.0,184.21,184.69,184.21,184.62,15593.0
2021-06-16 10:40:00,184.67,184.7,184.35,184.6,13945.0,184.67,184.7,184.35,184.6,13945.0
2021-06-16 10:45:00,184.53,184.66,184.4,184.58,19939.0,184.53,184.66,184.4,184.58,19939.0
2021-06-16 10:50:00,184.58,184.91,184.58,184.91,17624.0,184.58,184.91,184.58,184.91,17624.0
2021-06-16 10:55:00,184.95,185.34,184.94,185.29,51817.0,184.95,185.34,184.94,185.29,51817.0
2021-06-16 11:00:00,185.24,185.33,185.09,185.09,16968.0,185.24,185.33,185.09,185.09,16968.0
2021-06-16 11:05:00,185.08,185.2,184.43,184.54,24058.0,185.08,185.2,184.43,184.54,24058.0
2021-06-16 11:10:00,184.56,184.56,184.01,184.25,31051.0,184.56,184.56,184.01,184.25,31051.0
2021-06-16 11:15:00,184.27,184.48,184.22,184.34,13808.0,184.27,184.48,184.22,184.34,13808.0
2021-06-16 11:20:00,184.35,184.53,184.25,184.31,13042.0,184.35,184.53,184.25,184.31,13042.0
2021-06-16 11:25:00,184.34,184.45,184.14,184.29,12314.0,184.34,184.45,184.14,184.29,12314.0
2021-06-16 11:30:00,184.32,184.5,184.19,184.35,25793.0,184.32,184.5,184.19,184.35,25793.0
2021-06-16 11:35:00,184.37,184.45,183.9,184.07,42983.0,184.37,184.45,183.9,184.07,42983.0
2021-06-16 11:40:00,184.02,184.84,184.02,184.67,31858.0,184.02,184.84,184.02,184.67,31858.0
2021-06-16 11:45:00,184.71,185.12,184.65,185.04,23196.0,184.71,185.12,184.65,185.04,23196.0
2021-06-16 11:50:00,185.07,185.09,184.83,184.88,15912.0,185.07,185.09,184.83,184.88,15912.0
2021-06-16 11:55:00,184.93,184.96,184.46,184.75,20301.0,184.93,184.96,184.46,184.75,20301.0
2021-06-16 12:00:00,184.82,184.95,184.72,184.89,12560.0,184.82,184.95,184.72,184.89,12560.0
2021-06-16 12:05:00,184.89,184.9,184.46,184.54,13682.0,184.89,184.9,184.46,184.54,13682.0
2021-06-16 12:10:00,184.56,184.57,183.95,184.06,53688.0,184.56,184.57,183.95,184.06,53688.0
2021-06-16 12:15:00,184.09,184.28,184.09,184.17,19645.0,184.09,184.28,184.09,184.17,19645.0
2021-06-16 12:20:00,184.15,184.2,184.09,184.19,22304.0,184.15,184.2,184.09,184.19,22304.0
2021-06-16 12:25:00,184.1,184.21,183.91,184.17,18623.0,184.1,184.21,183.91,184.17,18623.0
2021-06-16 12:30:00,184.24,184.48,184.21,184.3,13195.0,184.24,184.48,184.21,184.3,13195.0
2021-06-16 12:35:00,184.36,184.36,184.12,184.21,6402.0,184.36,184.36,184.12,184.21,6402.0
2021-06-16 12:40:00,184.21,184.32,184.15,184.26,6900.0,184.21,184.32,184.15,184.26,6900.0
2021-06-16 12:45:00,184.23,184.37,184.2,184.35,6972.0,184.23,184.37,184.2,184.35,6972.0
2021-06-16 12:50:00,184.37,184.42,184.21,184.42,8255.0,184.37,184.42,184.21,184.42,8255.0
2021-06-16 12:55:00,184.37,184.49,184.3,184.39,6389.0,184.37,184.49,184.3,184.39,6389.0
2021-06-16 13:00:00,184.38,184.42,184.24,184.26,8651.0,184.38,184.42,184.24,184.26,8651.0
2021-06-16 13:05:00,184.3,184.43,184.28,184.43,4622.0,184.3,184.43,184.28,184.43,4622.0
2021-06-16 13:10:00,184.42,184.5,184.28,184.34,9943.0,184.42,184.5,184.28,184.34,9943.0
2021-06-16 13:15:00,184.37,184.47,184.3,184.46,7286.0,184.37,184.47,184.3,184.46,7286.0
2021-06-16 13:20:00,184.5,184.52,184.41,184.48,6189.0,184.5,184.52,184.41,184.48,6189.0
2021-06-16 13:25:00,184.51,184.55,184.36,184.48,6100.0,184.51,184.55,184.36,184.48,6100.0
2021-06-16 13:30:00,184.53,184.81,184.53,184.76,17096.0,184.53,184.81,184.53,184.76,17096.0
2021-06-16 13:35:00,184.82,185.07,184.82,184.9,15619.0,184.82,185.07,184.82,184.9,15619.0
2021-06-16 13:40:00,184.83,185.09,184.82,185.09,8424.0,184.83,185.09,184.82,185.09,8424.0
2021-06-16 13:45:00,185.02,185.19,184.82,184.93,13358.0,185.02,185.19,184.82,184.93,13358.0
2021-06-16 13:50:00,184.96,185.0,184.77,184.93,9903.0,184.96,185.0,184.77,184.93,9903.0
2021-06-16 13:55:00,184.87,185.2,184.77,185.06,18527.0,184.87,185.2,184.77,185.06,18527.0
2021-06-16 14:00:00,184.96,184.97,183.41,184.35,44707.0,184.96,184.97,183.41,184.35,44707.0
2021-06-16 14:05:00,184.34,184.69,184.07,184.38,17808.0,184.34,184.69,184.07,184.38,17808.0
2021-06-16 14:10:00,184.49,184.62,184.0,184.11,36871.0,184.49,184.62,184.0,184.11,36871.0
2021-06-16 14:15:00,184.07,184.28,183.2,183.23,135647.0,184.07,184.28,183.2,183.23,135647.0
2021-06-16 14:20:00,183.2,183.76,183.2,183.75,26795.0,183.2,183.76,183.2,183.75,26795.0
2021-06-16 14:25:00,183.7,184.48,183.6,184.32,46179.0,183.7,184.48,183.6,184.32,46179.0
2021-06-16 14:30:00,184.25,184.35,183.81,183.81,17844.0,184.25,184.35,183.81,183.81,17844.0
2021-06-16 14:35:00,183.87,183.93,183.25,183.39,23060.0,183.87,183.93,183.25,183.39,23060.0
2021-06-16 14:40:00,183.42,183.42,182.81,182.9,36721.0,183.42,183.42,182.81,182.9,36721.0
2021-06-16 14:45:00,182.9,183.4,182.65,183.2,34277.0,182.9,183.4,182.65,183.2,34277.0
2021-06-16 14:50:00,183.19,183.8,183.07,183.62,34528.0,183.19,183.8,183.07,183.62,34528.0
2021-06-16 14:55:00,183.62,183.93,183.31,183.52,27864.0,183.62,183.93,183.31,183.52,27864.0
2021-06-16 15:00:00,183.45,183.91,183.36,183.78,19566.0,183.45,183.91,183.36,183.78,19566.0
2021-06-16 15:05:00,183.79,184.15,183.73,184.1,14834.0,183.79,184.15,183.73,184.1,14834.0
2021-06-16 15:10:00,184.1,184.43,184.08,184.29,33928.0,184.1,184.43,184.08,184.29,33928.0
2021-06-16 15:15:00,184.32,184.94,184.27,184.93,33958.0,184.32,184.94,184.27,184.93,33958.0
2021-06-16 15:20:00,184.91,185.56,184.91,185.55,46364.0,184.91,185.56,184.91,185.55,46364.0
2021-06-16 15:25:00,185.55,185.58,185.17,185.34,48347.0,185.55,185.58,185.17,185.34,48347.0
2021-06-16 15:30:00,185.35,185.57,185.15,185.32,24856.0,185.35,185.57,185.15,185.32,24856.0
2021-06-16 15:35:00,185.33,185.42,185.17,185.4,21949.0,185.33,185.42,185.17,185.4,21949.0
2021-06-16 15:40:00,185.43,185.69,185.15,185.41,31142.0,185.43,185.69,185.15,185.41,31142.0
2021-06-16 15:45:00,185.33,185.33,184.78,184.78,27166.0,185.33,185.33,184.78,184.78,27166.0
2021-06-16 15:50:00,184.84,185.07,184.69,184.97,57311.0,184.84,185.07,184.69,184.97,57311.0
2021-06-16 15:55:00,185.0,185.0,184.48,184.6,131757.0,185.0,185.0,184.48,184.6,131757.0
2021-06-17 09:30:00,184.44,185.55,184.36,184.81,125576.0,184.44,185.55,184.36,184.81,125576.0
2021-06-17 09:35:00,184.82,186.29,184.8,186.19,72191.0,184.82,186.29,184.8,186.19,72191.0
2021-06-17 09:40:00,186.15,186.15,184.71,185.02,44123.0,186.15,186.15,184.71,185.02,44123.0
2021-06-17 09:45:00,185.11,185.65,184.75,185.36,45727.0,185.11,185.65,184.75,185.36,45727.0
2021-06-17 09:50:00,185.47,185.96,185.45,185.86,18443.0,185.47,185.96,185.45,185.86,18443.0
2021-06-17 09:55:00,185.97,186.11,185.7,185.8,24829.0,185.97,186.11,185.7,185.8,24829.0
2021-06-17 10:00:00,185.76,185.84,185.28,185.45,26550.0,185.76,185.84,185.28,185.45,26550.0
2021-06-17 10:05:00,185.42,185.94,185.42,185.68,32852.0,185.42,185.94,185.42,185.68,32852.0
2021-06-17 10:10:00,185.64,185.92,185.42,185.87,17200.0,185.64,185.92,185.42,185.87,17200.0
2021-06-17 10:15:00,185.82,185.91,185.38,185.91,33354.0,185.82,185.91,185.38,185.91,33354.0
2021-06-17 10:20:00,185.91,186.13,185.77,185.97,52264.0,185.91,186.13,185.77,185.97,52264.0
2021-06-17 10:25:00,186.03,186.24,185.91,186.1,33713.0,186.03,186.24,185.91,186.1,33713.0
2021-06-17 10:30:00,186.19,186.53,186.05,186.53,53963.0,186.19,186.53,186.05,186.53,53963.0
2021-06-17 10:35:00,186.53,186.68,186.29,186.29,34744.0,186.53,186.68,186.29,186.29,34744.0
2021-06-17 10:40:00,186.36,186.47,186.01,186.39,25154.0,186.36,186.47,186.01,186.39,25154.0
2021-06-17 10:45:00,186.28,186.62,186.2,186.55,13942.0,186.28,186.62,186.2,186.55,13942.0
2021-06-17 10:50:00,186.52,186.67,186.1,186.28,19330.0,186.52,186.67,186.1,186.28,19330.0
2021-06-17 10:55:00,186.28,186.28,185.7,186.14,24058.0,186.28,186.28,185.7,186.14,24058.0
2021-06-17 11:00:00,186.24,186.26,186.0,186.0,11412.0,186.24,186.26,186.0,186.0,11412.0
2021-06-17 11:05:00,186.09,186.41,186.09,186.38,17216.0,186.09,186.41,186.09,186.38,17216.0
2021-06-17 11:10:00,186.39,186.39,185.64,185.8,18450.0,186.39,186.39,185.64,185.8,18450.0
2021-06-17 11:15:00,185.77,186.2,185.73,185.93,16697.0,185.77,186.2,185.73,185.93,16697.0
2021-06-17 11:20:00,185.9,186.22,185.83,186.02,19434.0,185.9,186.22,185.83,186.02,19434.0
2021-06-17 11:25:00,186.02,186.09,185.74,185.87,14845.0,186.02,186.09,185.74,185.87,14845.0
2021-06-17 11:30:00,185.88,185.98,185.71,185.92,32800.0,185.88,185.98,185.71,185.92,32800.0
2021-06-17 11:35:00,185.89,185.99,185.75,185.75,15004.0,185.89,185.99,185.75,185.75,15004.0
2021-06-17 11:40:00,185.78,185.99,185.64,185.89,25648.0,185.78,185.99,185.64,185.89,25648.0
2021-06-17 11:45:00,185.88,186.03,185.84,185.92,14603.0,185.88,186.03,185.84,185.92,14603.0
2021-06-17 11:50:00,185.91,185.95,185.34,185.45,23809.0,185.91,185.95,185.34,185.45,23809.0
2021-06-17 11:55:00,185.5,185.5,184.76,184.77,35759.0,185.5,185.5,184.76,184.77,35759.0
2021-06-17 12:00:00,184.83,185.42,184.83,185.21,31719.0,184.83,185.42,184.83,185.21,31719.0
2021-06-17 12:05:00,185.18,185.28,184.95,185.05,10514.0,185.18,185.28,184.95,185.05,10514.0
2021-06-17 12:10:00,185.08,185.16,184.83,185.08,14295.0,185.08,185.16,184.83,185.08,14295.0
2021-06-17 12:15:00,185.07,185.08,184.45,184.61,34406.0,185.07,185.08,184.45,184.61,34406.0
2021-06-17 12:20:00,184.56,184.75,184.4,184.52,19096.0,184.56,184.75,184.4,184.52,19096.0
2021-06-17 12:25:00,184.57,184.61,184.0,184.03,34443.0,184.57,184.61,184.0,184.03,34443.0
2021-06-17 12:30:00,184.02,184.22,183.83,184.22,83880.0,184.02,184.22,183.83,184.22,83880.0
2021-06-17 12:35:00,184.23,184.49,184.17,184.42,17707.0,184.23,184.49,184.17,184.42,17707.0
2021-06-17 12:40:00,184.49,184.57,184.2,184.2,24996.0,184.49,184.57,184.2,184.2,24996.0
2021-06-17 12:45:00,184.2,184.43,184.05,184.2,9498.0,184.2,184.43,184.05,184.2,9498.0
2021-06-17 12:50:00,184.28,184.78,184.16,184.72,25533.0,184.28,184.78,184.16,184.72,25533.0
2021-06-17 12:55:00,184.67,184.71,184.28,184.39,30271.0,184.67,184.71,184.28,184.39,30271.0
2021-06-17 13:00:00,184.45,184.49,184.23,184.37,17891.0,184.45,184.49,184.23,184.37,17891.0
2021-06-17 13:05:00,184.41,184.98,184.36,184.86,24626.0,184.41,184.98,184.36,184.86,24626.0
2021-06-17 13:10:00,184.89,184.96,184.68,184.84,9209.0,184.89,184.96,184.68,184.84,9209.0
2021-06-17 13:15:00,184.85,184.88,184.66,184.76,20922.0,184.85,184.88,184.66,184.76,20922.0
2021-06-17 13:20:00,184.82,184.91,184.67,184.72,22082.0,184.82,184.91,184.67,184.72,22082.0
2021-06-17 13:25:00,184.74,184.93,184.74,184.85,11254.0,184.74,184.93,184.74,184.85,11254.0
2021-06-17 13:30:00,184.87,185.05,184.84,184.95,11664.0,184.87,185.05,184.84,184.95,11664.0
2021-06-17 13:35:00,184.95,184.98,184.7,184.84,16749.0,184.95,184.98,184.7,184.84,16749.0
2021-06-17 13:40:00,184.87,185.24,184.82,185.22,16484.0,184.87,185.24,184.82,185.22,16484.0
2021-06-17 13:45:00,185.21,185.61,185.18,185.53,24362.0,185.21,185.61,185.18,185.53,24362.0
2021-06-17 13:50:00,185.53,185.77,185.39,185.49,16403.0,185.53,185.77,185.39,185.49,16403.0
2021-06-17 13:55:00,185.45,185.72,185.44,185.67,23799.0,185.45,185.72,185.44,185.67,23799.0
2021-06-17 14:00:00,185.67,185.68,185.38,185.44,11973.0,185.67,185.68,185.38,185.44,11973.0
2021-06-17 14:05:00,185.41,185.54,185.26,185.54,11357.0,185.41,185.54,185.26,185.54,11357.0
2021-06-17 14:10:00,185.58,185.75,185.4,185.45,12975.0,185.58,185.75,185.4,185.45,12975.0
2021-06-17 14:15:00,185.5,185.59,185.34,185.34,11280.0,185.5,185.59,185.34,185.34,11280.0
2021-06-17 14:20:00,185.37,185.39,185.05,185.13,19573.0,185.37,185.39,185.05,185.13,19573.0
2021-06-17 14:25:00,185.15,185.17,184.9,185.07,9359.0,185.15,185.17,184.9,185.07,9359.0
2021-06-17 14:30:00,185.02,185.09,184.84,185.09,21664.0,185.02,185.09,184.84,185.09,21664.0
2021-06-17 14:35:00,185.03,185.17,185.01,185.04,11767.0,185.03,185.17,185.01,185.04,11767.0
2021-06-17 14:40:00,185.12,185.28,185.01,185.25,5957.0,185.12,185.28,185.01,185.25,5957.0
2021-06-17 14:45:00,185.31,185.33,185.06,185.14,12466.0,185.31,185.33,185.06,185.14,12466.0
2021-06-17 14:50:00,185.18,185.32,185.07,185.23,13017.0,185.18,185.32,185.07,185.23,13017.0
2021-06-17 14:55:00,185.25,185.28,185.02,185.03,8071.0,185.25,185.28,185.02,185.03,8071.0
2021-06-17 15:00:00,185.07,185.15,184.84,185.08,15703.0,185.07,185.15,184.84,185.08,15703.0
2021-06-17 15:05:00,185.08,185.13,184.96,185.02,8593.0,185.08,185.13,184.96,185.02,8593.0
2021-06-17 15:10:00,185.04,185.22,185.03,185.16,15161.0,185.04,185.22,185.03,185.16,15161.0
2021-06-17 15:15:00,185.1,185.3,185.08,185.16,18109.0,185.1,185.3,185.08,185.16,18109.0
2021-06-17 15:20:00,185.17,185.23,185.04,185.15,22070.0,185.17,185.23,185.04,185.15,22070.0
2021-06-17 15:25:00,185.19,185.47,185.19,185.46,22441.0,185.19,185.47,185.19,185.46,22441.0
2021-06-17 15:30:00,185.46,185.67,185.4,185.42,17336.0,185.46,185.67,185.4,185.42,17336.0
2021-06-17 15:35:00,185.41,185.46,185.26,185.3,19430.0,185.41,185.46,185.26,185.3,19430.0
2021-06-17 15:40:00,185.32,185.51,185.3,185.45,20375.0,185.32,185.51,185.3,185.45,20375.0
2021-06-17 15:45:00,185.44,185.5,185.3,185.31,30562.0,185.44,185.5,185.3,185.31,30562.0
2021-06-17 15:50:00,185.36,185.63,185.29,185.56,50079.0,185.36,185.63,185.29,185.56,50079.0
2021-06-17 15:55:00,185.49,185.72,185.43,185.56,121709.0,185.49,185.72,185.43,185.56,121709.0
2021-06-18 09:30:00,184.74,185.42,183.93,184.06,234307.0,184.74,185.42,183.93,184.06,234307.0
2021-06-18 09:35:00,184.21,184.8,183.76,184.14,50590.0,184.21,184.8,183.76,184.14,50590.0
2021-06-18 09:40:00,184.08,184.81,184.08,184.4,24911.0,184.08,184.81,184.08,184.4,24911.0
2021-06-18 09:45:00,184.48,185.18,184.1,184.74,20647.0,184.48,185.18,184.1,184.74,20647.0
2021-06-18 09:50:00,184.68,184.81,183.92,184.02,73622.0,184.68,184.81,183.92,184.02,73622.0
2021-06-18 09:55:00,184.02,185.31,183.93,185.25,58939.0,184.02,185.31,183.93,185.25,58939.0
2021-06-18 10:00:00,185.14,185.72,185.11,185.5,24907.0,185.14,185.72,185.11,185.5,24907.0
2021-06-18 10:05:00,185.48,185.73,185.41,185.63,15616.0,185.48,185.73,185.41,185.63,15616.0
2021-06-18 10:10:00,185.65,185.84,185.14,185.26,39915.0,185.65,185.84,185.14,185.26,39915.0
2021-06-18 10:15:00,185.2,185.8,185.01,185.07,20754.0,185.2,185.8,185.01,185.07,20754.0
2021-06-18 10:20:00,185.02,185.31,184.53,185.16,25215.0,185.02,185.31,184.53,185.16,25215.0
2021-06-18 10:25:00,185.11,185.11,184.41,184.54,25572.0,185.11,185.11,184.41,184.54,25572.0
2021-06-18 10:30:00,184.58,184.69,184.23,184.6,34388.0,184.58,184.69,184.23,184.6,34388.0
2021-06-18 10:35:00,184.6,184.8,184.4,184.8,13513.0,184.6,184.8,184.4,184.8,13513.0
2021-06-18 10:40:00,184.86,184.9,184.46,184.5,9749.0,184.86,184.9,184.46,184.5,9749.0
2021-06-18 10:45:00,184.58,184.65,184.27,184.52,12402.0,184.58,184.65,184.27,184.52,12402.0
2021-06-18 10:50:00,184.45,184.72,184.17,184.24,19385.0,184.45,184.72,184.17,184.24,19385.0
2021-06-18 10:55:00,184.18,184.58,184.18,184.34,12311.0,184.18,184.58,184.18,184.34,12311.0
2021-06-18 11:00:00,184.29,184.4,184.26,184.29,10920.0,184.29,184.4,184.26,184.29,10920.0
2021-06-18 11:05:00,184.26,184.37,184.12,184.2,7528.0,184.26,184.37,184.12,184.2,7528.0
2021-06-18 11:10:00,184.13,184.24,183.78,184.03,29483.0,184.13,184.24,183.78,184.03,29483.0
2021-06-18 11:15:00,184.03,184.25,183.94,184.1,19960.0,184.03,184.25,183.94,184.1,19960.0
2021-06-18 11:20:00,184.06,184.19,183.96,184.07,11408.0,184.06,184.19,183.96,184.07,11408.0
2021-06-18 11:25:00,184.07,184.25,183.93,184.19,23325.0,184.07,184.25,183.93,184.19,23325.0
2021-06-18 11:30:00,184.19,184.69,184.07,184.49,24395.0,184.19,184.69,184.07,184.49,24395.0
2021-06-18 11:35:00,184.53,184.79,184.49,184.77,13173.0,184.53,184.79,184.49,184.77,13173.0
2021-06-18 11:40:00,184.79,184.8,184.19,184.52,46908.0,184.79,184.8,184.19,184.52,46908.0
2021-06-18 11:45:00,184.59,184.61,184.4,184.45,5819.0,184.59,184.61,184.4,184.45,5819.0
2021-06-18 11:50:00,184.48,184.56,184.3,184.53,8864.0,184.48,184.56,184.3,184.53,8864.0
2021-06-18 11:55:00,184.52,184.64,184.42,184.6,9613.0,184.52,184.64,184.42,184.6,9613.0
2021-06-18 12:00:00,184.63,184.77,184.52,184.63,14872.0,184.63,184.77,184.52,184.63,14872.0
2021-06-18 12:05:00,184.65,184.7,184.57,184.57,7214.0,184.65,184.7,184.57,184.57,7214.0
2021-06-18 12:10:00,184.62,184.62,184.44,184.47,4894.0,184.62,184.62,184.44,184.47,4894.0
2021-06-18 12:15:00,184.46,184.46,184.31,184.45,8783.0,184.46,184.46,184.31,184.45,8783.0
2021-06-18 12:20:00,184.41,184.65,184.3,184.34,11424.0,184.41,184.65,184.3,184.34,11424.0
2021-06-18 12:25:00,184.36,184.39,184.14,184.15,26544.0,184.36,184.39,184.14,184.15,26544.0
2021-06-18 12:30:00,184.16,184.17,183.88,183.97,45530.0,184.16,184.17,183.88,183.97,45530.0
2021-06-18 12:35:00,183.97,184.06,183.74,183.96,28016.0,183.97,184.06,183.74,183.96,28016.0
2021-06-18 12:40:00,183.95,184.29,183.87,184.2,13348.0,183.95,184.29,183.87,184.2,13348.0
2021-06-18 12:45:00,184.16,184.24,184.02,184.18,12919.0,184.16,184.24,184.02,184.18,12919.0
2021-06-18 12:50:00,184.16,184.43,184.11,184.36,4866.0,184.16,184.43,184.11,184.36,4866.0
2021-06-18 12:55:00,184.39,184.5,184.21,184.29,8767.0,184.39,184.5,184.21,184.29,8767.0
2021-06-18 13:00:00,184.22,184.37,184.11,184.34,4467.0,184.22,184.37,184.11,184.34,4467.0
2021-06-18 13:05:00,184.3,184.47,184.28,184.35,5114.0,184.3,184.47,184.28,184.35,5114.0
2021-06-18 13:10:00,184.37,184.53,184.35,184.35,6890.0,184.37,184.53,184.35,184.35,6890.0
2021-06-18 13:15:00,184.31,184.36,184.16,184.18,13963.0,184.31,184.36,184.16,184.18,13963.0
2021-06-18 13:20:00,184.2,184.23,183.88,183.95,11403.0,184.2,184.23,183.88,183.95,11403.0
2021-06-18 13:25:00,183.98,184.1,183.72,183.78,19011.0,183.98,184.1,183.72,183.78,19011.0
2021-06-18 13:30:00,183.81,184.06,183.76,183.95,14248.0,183.81,184.06,183.76,183.95,14248.0
2021-06-18 13:35:00,183.89,184.26,183.84,184.17,15630.0,183.89,184.26,183.84,184.17,15630.0
2021-06-18 13:40:00,184.22,184.22,183.95,183.95,6252.0,184.22,184.22,183.95,183.95,6252.0
2021-06-18 13:45:00,183.95,184.0,183.86,183.9,5899.0,183.95,184.0,183.86,183.9,5899.0
2021-06-18 13:50:00,183.85,184.1,183.8,184.1,15527.0,183.85,184.1,183.8,184.1,15527.0
2021-06-18 13:55:00,184.05,184.07,183.88,184.02,7807.0,184.05,184.07,183.88,184.02,7807.0
2021-06-18 14:00:00,183.97,184.3,183.86,184.07,14598.0,183.97,184.3,183.86,184.07,14598.0
2021-06-18 14:05:00,184.0,184.14,183.99,184.03,15285.0,184.0,184.14,183.99,184.03,15285.0
2021-06-18 14:10:00,184.04,184.12,183.94,184.01,7605.0,184.04,184.12,183.94,184.01,7605.0
2021-06-18 14:15:00,184.01,184.07,183.85,183.89,12153.0,184.01,184.07,183.85,183.89,12153.0
2021-06-18 14:20:00,183.85,184.05,183.76,183.8,23228.0,183.85,184.05,183.76,183.8,23228.0
2021-06-18 14:25:00,183.84,183.84,183.73,183.81,22319.0,183.84,183.84,183.73,183.81,22319.0
2021-06-18 14:30:00,183.82,183.88,183.53,183.61,17580.0,183.82,183.88,183.53,183.61,17580.0
2021-06-18 14:35:00,183.61,183.77,183.43,183.64,21484.0,183.61,183.77,183.43,183.64,21484.0
2021-06-18 14:40:00,183.6,183.81,183.46,183.52,24129.0,183.6,183.81,183.46,183.52,24129.0
2021-06-18 14:45:00,183.51,183.57,183.36,183.38,15543.0,183.51,183.57,183.36,183.38,15543.0
2021-06-18 14:50:00,183.33,183.56,183.05,183.13,28485.0,183.33,183.56,183.05,183.13,28485.0
2021-06-18 14:55:00,183.1,183.14,182.74,182.9,57706.0,183.1,183.14,182.74,182.9,57706.0
2021-06-18 15:00:00,182.91,182.99,182.75,182.8,31859.0,182.91,182.99,182.75,182.8,31859.0
2021-06-18 15:05:00,182.75,182.81,182.6,182.62,22376.0,182.75,182.81,182.6,182.62,22376.0
2021-06-18 15:10:00,182.67,182.8,182.63,182.76,18872.0,182.67,182.8,182.63,182.76,18872.0
2021-06-18 15:15:00,182.77,183.21,182.75,183.21,28350.0,182.77,183.21,182.75,183.21,28350.0
2021-06-18 15:20:00,183.16,183.24,183.05,183.17,14093.0,183.16,183.24,183.05,183.17,14093.0
2021-06-18 15:25:00,183.19,183.32,183.09,183.27,20876.0,183.19,183.32,183.09,183.27,20876.0
2021-06-18 15:30:00,183.29,183.39,183.04,183.09,18557.0,183.29,183.39,183.04,183.09,18557.0
2021-06-18 15:35:00,183.1,183.29,183.09,183.26,15247.0,183.1,183.29,183.09,183.26,15247.0
2021-06-18 15:40:00,183.25,183.81,183.25,183.75,50145.0,183.25,183.81,183.25,183.75,50145.0
2021-06-18 15:45:00,183.74,183.77,183.56,183.64,28105.0,183.74,183.77,183.56,183.64,28105.0
2021-06-18 15:50:00,183.69,186.66,183.6,185.83,308287.0,183.69,186.66,183.6,185.83,308287.0
2021-06-18 15:55:00,185.81,187.49,185.73,186.34,850864.0,185.81,187.49,185.73,186.34,850864.0
2021-06-21 09:30:00,185.04,185.35,184.37,184.39,143052.0,185.04,185.35,184.37,184.39,143052.0
2021-06-21 09:35:00,184.42,184.45,183.38,183.89,126634.0,184.42,184.45,183.38,183.89,126634.0
2021-06-21 09:40:00,183.88,184.42,183.45,184.28,56606.0,183.88,184.42,183.45,184.28,56606.0
2021-06-21 09:45:00,184.3,184.3,183.14,183.79,68362.0,184.3,184.3,183.14,183.79,68362.0
2021-06-21 09:50:00,183.69,184.14,183.35,184.14,25547.0,183.69,184.14,183.35,184.14,25547.0
2021-06-21 09:55:00,184.15,184.42,183.91,184.17,33037.0,184.15,184.42,183.91,184.17,33037.0
2021-06-21 10:00:00,184.2,184.21,183.39,183.71,34028.0,184.2,184.21,183.39,183.71,34028.0
2021-06-21 10:05:00,183.63,184.45,183.6,184.21,31493.0,183.63,184.45,183.6,184.21,31493.0
2021-06-21 10:10:00,184.18,184.54,183.44,183.73,32577.0,184.18,184.54,183.44,183.73,32577.0
2021-06-21 10:15:00,183.81,183.94,182.9,183.13,50475.0,183.81,183.94,182.9,183.13,50475.0
2021-06-21 10:20:00,183.14,183.14,182.7,182.81,42061.0,183.14,183.14,182.7,182.81,42061.0
2021-06-21 10:25:00,182.85,183.18,182.79,182.93,31206.0,182.85,183.18,182.79,182.93,31206.0
2021-06-21 10:30:00,182.92,183.35,182.75,183.27,30471.0,182.92,183.35,182.75,183.27,30471.0
2021-06-21 10:35:00,183.23,183.52,183.0,183.15,86647.0,183.23,183.52,183.0,183.15,86647.0
2021-06-21 10:40:00,183.18,183.64,183.17,183.46,26768.0,183.18,183.64,183.17,183.46,26768.0
2021-06-21 10:45:00,183.41,183.5,183.09,183.16,18072.0,183.41,183.5,183.09,183.16,18072.0
2021-06-21 10:50:00,183.19,183.57,183.09,183.47,32290.0,183.19,183.57,183.09,183.47,32290.0
2021-06-21 10:55:00,183.49,183.69,183.43,183.67,14950.0,183.49,183.69,183.43,183.67,14950.0
2021-06-21 11:00:00,183.68,184.3,183.64,184.3,29599.0,183.68,184.3,183.64,184.3,29599.0
2021-06-21 11:05:00,184.24,184.79,184.24,184.55,28759.0,184.24,184.79,184.24,184.55,28759.0
2021-06-21 11:10:00,184.54,184.87,184.52,184.74,20027.0,184.54,184.87,184.52,184.74,20027.0
2021-06-21 11:15:00,184.79,185.09,184.66,184.9,33570.0,184.79,185.09,184.66,184.9,33570.0
2021-06-21 11:20:00,184.84,184.88,184.53,184.74,23765.0,184.84,184.88,184.53,184.74,23765.0
2021-06-21 11:25:00,184.79,184.79,184.42,184.46,10518.0,184.79,184.79,184.42,184.46,10518.0
2021-06-21 11:30:00,184.46,184.5,184.15,184.2,20067.0,184.46,184.5,184.15,184.2,20067.0
2021-06-21 11:35:00,184.15,184.36,184.15,184.22,15491.0,184.15,184.36,184.15,184.22,15491.0
2021-06-21 11:40:00,184.23,184.55,184.23,184.55,7542.0,184.23,184.55,184.23,184.55,7542.0
2021-06-21 11:45:00,184.5,184.66,184.45,184.5,15517.0,184.5,184.66,184.45,184.5,15517.0
2021-06-21 11:50:00,184.53,184.64,184.34,184.43,13710.0,184.53,184.64,184.34,184.43,13710.0
2021-06-21 11:55:00,184.44,184.76,184.42,184.5,12495.0,184.44,184.76,184.42,184.5,12495.0
2021-06-21 12:00:00,184.6,184.66,184.41,184.5,10614.0,184.6,184.66,184.41,184.5,10614.0
2021-06-21 12:05:00,184.56,184.65,184.45,184.61,4841.0,184.56,184.65,184.45,184.61,4841.0
2021-06-21 12:10:00,184.56,184.67,184.55,184.55,4933.0,184.56,184.67,184.55,184.55,4933.0
2021-06-21 12:15:00,184.56,185.29,184.56,185.04,38582.0,184.56,185.29,184.56,185.04,38582.0
2021-06-21 12:20:00,185.11,185.16,184.72,184.73,10649.0,185.11,185.16,184.72,184.73,10649.0
2021-06-21 12:25:00,184.69,184.87,184.69,184.78,8518.0,184.69,184.87,184.69,184.78,8518.0
2021-06-21 12:30:00,184.73,184.84,184.66,184.82,11522.0,184.73,184.84,184.66,184.82,11522.0
2021-06-21 12:35:00,184.82,184.9,184.7,184.72,12535.0,184.82,184.9,184.7,184.72,12535.0
2021-06-21 12:40:00,184.74,184.77,184.55,184.68,10033.0,184.74,184.77,184.55,184.68,10033.0
2021-06-21 12:45:00,184.68,184.91,184.59,184.59,8417.0,184.68,184.91,184.59,184.59,8417.0
2021-06-21 12:50:00,184.55,184.64,184.37,184.58,10200.0,184.55,184.64,184.37,184.58,10200.0
2021-06-21 12:55:00,184.52,184.58,184.33,184.33,4889.0,184.52,184.58,184.33,184.33,4889.0
2021-06-21 13:00:00,184.35,184.41,184.21,184.25,8126.0,184.35,184.41,184.21,184.25,8126.0
2021-06-21 13:05:00,184.31,184.67,184.24,184.61,10291.0,184.31,184.67,184.24,184.61,10291.0
2021-06-21 13:10:00,184.58,184.59,184.23,184.23,3845.0,184.58,184.59,184.23,184.23,3845.0
2021-06-21 13:15:00,184.27,184.49,184.21,184.44,10764.0,184.27,184.49,184.21,184.44,10764.0
2021-06-21 13:20:00,184.4,184.53,184.29,184.38,6282.0,184.4,184.53,184.29,184.38,6282.0
2021-06-21 13:25:00,184.32,184.46,184.25,184.38,8296.0,184.32,184.46,184.25,184.38,8296.0
2021-06-21 13:30:00,184.39,184.52,184.19,184.26,9912.0,184.39,184.52,184.19,184.26,9912.0
2021-06-21 13:35:00,184.28,184.52,184.26,184.48,4641.0,184.28,184.52,184.26,184.48,4641.0
2021-06-21 13:40:00,184.51,184.71,184.13,184.16,47938.0,184.51,184.71,184.13,184.16,47938.0
2021-06-21 13:45:00,184.18,184.31,184.11,184.24,10954.0,184.18,184.31,184.11,184.24,10954.0
2021-06-21 13:50:00,184.2,184.33,184.06,184.19,15869.0,184.2,184.33,184.06,184.19,15869.0
2021-06-21 13:55:00,184.21,184.35,184.12,184.3,6916.0,184.21,184.35,184.12,184.3,6916.0
2021-06-21 14:00:00,184.26,184.54,184.21,184.24,9895.0,184.26,184.54,184.21,184.24,9895.0
2021-06-21 14:05:00,184.26,184.66,184.26,184.58,29371.0,184.26,184.66,184.26,184.58,29371.0
2021-06-21 14:10:00,184.54,184.6,184.44,184.58,3170.0,184.54,184.6,184.44,184.58,3170.0
2021-06-21 14:15:00,184.53,184.58,184.4,184.42,9964.0,184.53,184.58,184.4,184.42,9964.0
2021-06-21 14:20:00,184.42,184.69,184.38,184.69,14028.0,184.42,184.69,184.38,184.69,14028.0
2021-06-21 14:25:00,184.66,184.76,184.6,184.71,9658.0,184.66,184.76,184.6,184.71,9658.0
2021-06-21 14:30:00,184.68,184.81,184.62,184.81,9028.0,184.68,184.81,184.62,184.81,9028.0
2021-06-21 14:35:00,184.85,184.94,184.43,184.43,8068.0,184.85,184.94,184.43,184.43,8068.0
2021-06-21 14:40:00,184.43,184.57,184.33,184.51,8596.0,184.43,184.57,184.33,184.51,8596.0
2021-06-21 14:45:00,184.52,184.65,184.46,184.6,6928.0,184.52,184.65,184.46,184.6,6928.0
2021-06-21 14:50:00,184.59,184.95,184.59,184.92,10347.0,184.59,184.95,184.59,184.92,10347.0
2021-06-21 14:55:00,184.93,185.11,184.91,185.08,10984.0,184.93,185.11,184.91,185.08,10984.0
2021-06-21 15:00:00,184.94,185.14,184.86,185.0,27621.0,184.94,185.14,184.86,185.0,27621.0
2021-06-21 15:05:00,184.99,185.08,184.81,184.85,9179.0,184.99,185.08,184.81,184.85,9179.0
2021-06-21 15:10:00,184.85,184.98,184.73,184.87,12188.0,184.85,184.98,184.73,184.87,12188.0
2021-06-21 15:15:00,184.91,184.91,184.57,184.66,17531.0,184.91,184.91,184.57,184.66,17531.0
2021-06-21 15:20:00,184.65,184.68,184.25,184.33,17436.0,184.65,184.68,184.25,184.33,17436.0
2021-06-21 15:25:00,184.33,184.49,184.26,184.46,17442.0,184.33,184.49,184.26,184.46,17442.0
2021-06-21 15:30:00,184.46,184.66,184.45,184.55,17183.0,184.46,184.66,184.45,184.55,17183.0
2021-06-21 15:35:00,184.55,184.64,184.37,184.63,16892.0,184.55,184.64,184.37,184.63,16892.0
2021-06-21 15:40:00,184.59,184.81,184.52,184.76,28493.0,184.59,184.81,184.52,184.76,28493.0
2021-06-21 15:45:00,184.79,185.09,184.66,185.09,34366.0,184.79,185.09,184.66,185.09,34366.0
2021-06-21 15:50:00,185.12,185.15,184.81,185.09,44776.0,185.12,185.15,184.81,185.09,44776.0
2021-06-21 15:55:00,185.09,185.59,185.01,185.57,140941.0,185.09,185.59,185.01,185.57,140941.0
2021-06-22 09:30:00,184.81,186.26,184.63,185.93,87904.0,184.81,186.26,184.63,185.93,87904.0
2021-06-22 09:35:00,185.86,186.7,185.85,186.3,34161.0,185.86,186.7,185.85,186.3,34161.0
2021-06-22 09:40:00,186.25,186.28,185.6,186.08,19929.0,186.25,186.28,185.6,186.08,19929.0
2021-06-22 09:45:00,186.2,187.19,186.2,186.34,45976.0,186.2,187.19,186.2,186.34,45976.0
2021-06-22 09:50:00,186.44,186.62,185.98,186.08,29987.0,186.44,186.62,185.98,186.08,29987.0
2021-06-22 09:55:00,186.1,186.65,186.09,186.57,30804.0,186.1,186.65,186.09,186.57,30804.0
2021-06-22 10:00:00,186.61,186.61,185.92,186.29,28779.0,186.61,186.61,185.92,186.29,28779.0
2021-06-22 10:05:00,186.22,186.9,186.11,186.67,14350.0,186.22,186.9,186.11,186.67,14350.0
2021-06-22 10:10:00,186.7,186.95,186.51,186.56,16447.0,186.7,186.95,186.51,186.56,16447.0
2021-06-22 10:15:00,186.56,186.95,186.56,186.71,20516.0,186.56,186.95,186.56,186.71,20516.0
2021-06-22 10:20:00,186.73,186.98,186.47,186.92,32417.0,186.73,186.98,186.47,186.92,32417.0
2021-06-22 10:25:00,186.85,186.85,186.44,186.53,21062.0,186.85,186.85,186.44,186.53,21062.0
2021-06-22 10:30:00,186.5,186.75,186.22,186.23,27902.0,186.5,186.75,186.22,186.23,27902.0
2021-06-22 10:35:00,186.24,186.33,185.83,185.98,34020.0,186.24,186.33,185.83,185.98,34020.0
2021-06-22 10:40:00,185.94,186.11,185.75,185.8,20239.0,185.94,186.11,185.75,185.8,20239.0
2021-06-22 10:45:00,185.83,185.96,185.49,185.55,28012.0,185.83,185.96,185.49,185.55,28012.0
2021-06-22 10:50:00,185.58,185.6,185.02,185.39,32850.0,185.58,185.6,185.02,185.39,32850.0
2021-06-22 10:55:00,185.41,185.56,185.34,185.53,21583.0,185.41,185.56,185.34,185.53,21583.0
2021-06-22 11:00:00,185.49,185.88,185.46,185.7,16754.0,185.49,185.88,185.46,185.7,16754.0
2021-06-22 11:05:00,185.73,185.99,185.62,185.96,19304.0,185.73,185.99,185.62,185.96,19304.0
2021-06-22 11:10:00,185.96,186.42,185.87,186.39,19208.0,185.96,186.42,185.87,186.39,19208.0
2021-06-22 11:15:00,186.43,186.55,186.29,186.42,28679.0,186.43,186.55,186.29,186.42,28679.0
2021-06-22 11:20:00,186.46,186.8,186.46,186.72,23245.0,186.46,186.8,186.46,186.72,23245.0
2021-06-22 11:25:00,186.73,187.05,186.73,186.94,34560.0,186.73,187.05,186.73,186.94,34560.0
2021-06-22 11:30:00,186.92,187.37,186.92,187.3,22048.0,186.92,187.37,186.92,187.3,22048.0
2021-06-22 11:35:00,187.38,187.45,187.11,187.17,24762.0,187.38,187.45,187.11,187.17,24762.0
2021-06-22 11:40:00,187.12,187.39,186.85,187.18,19452.0,187.12,187.39,186.85,187.18,19452.0
2021-06-22 11:45:00,187.24,187.24,187.01,187.09,12023.0,187.24,187.24,187.01,187.09,12023.0
2021-06-22 11:50:00,187.07,187.11,186.83,186.88,13444.0,187.07,187.11,186.83,186.88,13444.0
2021-06-22 11:55:00,186.88,186.94,186.65,186.69,14023.0,186.88,186.94,186.65,186.69,14023.0
2021-06-22 12:00:00,186.71,187.03,186.69,186.98,10023.0,186.71,187.03,186.69,186.98,10023.0
2021-06-22 12:05:00,186.9,186.96,186.7,186.92,13930.0,186.9,186.96,186.7,186.92,13930.0
2021-06-22 12:10:00,186.85,186.97,186.69,186.9,11908.0,186.85,186.97,186.69,186.9,11908.0
2021-06-22 12:15:00,186.86,187.0,186.8,186.95,23140.0,186.86,187.0,186.8,186.95,23140.0
2021-06-22 12:20:00,187.0,187.25,187.0,187.12,8422.0,187.0,187.25,187.0,187.12,8422.0
2021-06-22 12:25:00,187.15,187.27,186.99,187.2,15896.0,187.15,187.27,186.99,187.2,15896.0
2021-06-22 12:30:00,187.23,187.29,187.09,187.17,13889.0,187.23,187.29,187.09,187.17,13889.0
2021-06-22 12:35:00,187.15,187.33,187.15,187.21,8026.0,187.15,187.33,187.15,187.21,8026.0
2021-06-22 12:40:00,187.16,187.22,187.06,187.21,9227.0,187.16,187.22,187.06,187.21,9227.0
2021-06-22 12:45:00,187.21,187.3,187.06,187.06,11490.0,187.21,187.3,187.06,187.06,11490.0
2021-06-22 12:50:00,187.06,187.12,186.8,186.86,14306.0,187.06,187.12,186.8,186.86,14306.0
2021-06-22 12:55:00,186.88,186.94,186.51,186.63,8085.0,186.88,186.94,186.51,186.63,8085.0
2021-06-22 13:00:00,186.58,186.61,186.44,186.53,9475.0,186.58,186.61,186.44,186.53,9475.0
2021-06-22 13:05:00,186.51,186.74,186.5,186.74,11228.0,186.51,186.74,186.5,186.74,11228.0
2021-06-22 13:10:00,186.67,186.75,186.47,186.6,10019.0,186.67,186.75,186.47,186.6,10019.0
2021-06-22 13:15:00,186.51,186.51,186.3,186.34,9963.0,186.51,186.51,186.3,186.34,9963.0
2021-06-22 13:20:00,186.31,186.36,186.16,186.3,12895.0,186.31,186.36,186.16,186.3,12895.0
2021-06-22 13:25:00,186.36,186.65,186.31,186.62,7748.0,186.36,186.65,186.31,186.62,7748.0
2021-06-22 13:30:00,186.62,186.62,186.39,186.5,9073.0,186.62,186.62,186.39,186.5,9073.0
2021-06-22 13:35:00,186.53,186.64,186.45,186.64,4211.0,186.53,186.64,186.45,186.64,4211.0
2021-06-22 13:40:00,186.57,186.72,186.55,186.66,9055.0,186.57,186.72,186.55,186.66,9055.0
2021-06-22 13:45:00,186.72,186.92,186.66,186.74,12947.0,186.72,186.92,186.66,186.74,12947.0
2021-06-22 13:50:00,186.75,186.98,186.7,186.93,8121.0,186.75,186.98,186.7,186.93,8121.0
2021-06-22 13:55:00,186.88,187.25,186.81,187.11,11052.0,186.88,187.25,186.81,187.11,11052.0
2021-06-22 14:00:00,187.11,187.35,187.09,187.34,31259.0,187.11,187.35,187.09,187.34,31259.0
2021-06-22 14:05:00,187.29,187.31,187.17,187.17,12901.0,187.29,187.31,187.17,187.17,12901.0
2021-06-22 14:10:00,187.17,187.28,187.06,187.28,4610.0,187.17,187.28,187.06,187.28,4610.0
2021-06-22 14:15:00,187.23,187.31,187.14,187.23,8206.0,187.23,187.31,187.14,187.23,8206.0
2021-06-22 14:20:00,187.23,187.35,187.18,187.32,11491.0,187.23,187.35,187.18,187.32,11491.0
2021-06-22 14:25:00,187.32,187.45,187.26,187.39,10204.0,187.32,187.45,187.26,187.39,10204.0
2021-06-22 14:30:00,187.38,187.38,187.18,187.3,7637.0,187.38,187.38,187.18,187.3,7637.0
2021-06-22 14:35:00,187.31,187.31,187.06,187.16,7014.0,187.31,187.31,187.06,187.16,7014.0
2021-06-22 14:40:00,187.2,187.28,187.13,187.22,4795.0,187.2,187.28,187.13,187.22,4795.0
2021-06-22 14:45:00,187.26,187.44,187.22,187.39,7663.0,187.26,187.44,187.22,187.39,7663.0
2021-06-22 14:50:00,187.39,187.42,187.27,187.42,13148.0,187.39,187.42,187.27,187.42,13148.0
2021-06-22 14:55:00,187.42,187.75,187.35,187.71,26535.0,187.42,187.75,187.35,187.71,26535.0
2021-06-22 15:00:00,187.73,187.88,187.73,187.76,26056.0,187.73,187.88,187.73,187.76,26056.0
2021-06-22 15:05:00,187.77,188.0,187.76,187.94,26765.0,187.77,188.0,187.76,187.94,26765.0
2021-06-22 15:10:00,187.94,188.06,187.85,187.99,22844.0,187.94,188.06,187.85,187.99,22844.0
2021-06-22 15:15:00,187.99,188.04,187.92,188.02,12629.0,187.99,188.04,187.92,188.02,12629.0
2021-06-22 15:20:00,188.0,188.02,187.84,187.87,17342.0,188.0,188.02,187.84,187.87,17342.0
2021-06-22 15:25:00,187.9,188.04,187.85,187.98,10718.0,187.9,188.04,187.85,187.98,10718.0
2021-06-22 15:30:00,188.01,188.13,187.95,188.06,35594.0,188.01,188.13,187.95,188.06,35594.0
2021-06-22 15:35:00,188.03,188.18,187.61,187.63,26719.0,188.03,188.18,187.61,187.63,26719.0
2021-06-22 15:40:00,187.6,187.66,187.24,187.25,31710.0,187.6,187.66,187.24,187.25,31710.0
2021-06-22 15:45:00,187.26,187.61,187.24,187.57,39480.0,187.26,187.61,187.24,187.57,39480.0
2021-06-22 15:50:00,187.61,187.78,187.52,187.63,43187.0,187.61,187.78,187.52,187.63,43187.0
2021-06-22 15:55:00,187.59,187.71,187.52,187.55,85199.0,187.59,187.71,187.52,187.55,85199.0
2021-06-23 09:30:00,189.9,190.43,189.6,190.15,123104.0,189.9,190.43,189.6,190.15,123104.0
2021-06-23 09:35:00,190.15,191.15,189.97,191.13,67843.0,190.15,191.15,189.97,191.13,67843.0
2021-06-23 09:40:00,191.16,191.35,190.62,191.09,73741.0,191.16,191.35,190.62,191.09,73741.0
2021-06-23 09:45:00,191.06,191.15,190.53,191.15,68824.0,191.06,191.15,190.53,191.15,68824.0
2021-06-23 09:50:00,191.15,191.73,191.08,191.65,56428.0,191.15,191.73,191.08,191.65,56428.0
2021-06-23 09:55:00,191.66,192.29,191.66,192.03,71973.0,191.66,192.29,191.66,192.03,71973.0
2021-06-23 10:00:00,192.08,192.31,191.86,191.9,61695.0,192.08,192.31,191.86,191.9,61695.0
2021-06-23 10:05:00,191.88,192.0,191.37,191.53,45201.0,191.88,192.0,191.37,191.53,45201.0
2021-06-23 10:10:00,191.51,191.85,191.48,191.58,26093.0,191.51,191.85,191.48,191.58,26093.0
2021-06-23 10:15:00,191.6,191.81,191.21,191.23,27751.0,191.6,191.81,191.21,191.23,27751.0
2021-06-23 10:20:00,191.26,191.49,191.11,191.34,22767.0,191.26,191.49,191.11,191.34,22767.0
2021-06-23 10:25:00,191.32,191.81,191.31,191.78,25585.0,191.32,191.81,191.31,191.78,25585.0
2021-06-23 10:30:00,191.71,192.08,191.37,191.37,32741.0,191.71,192.08,191.37,191.37,32741.0
2021-06-23 10:35:00,191.37,191.37,190.91,191.04,32584.0,191.37,191.37,190.91,191.04,32584.0
2021-06-23 10:40:00,190.99,191.14,190.8,190.91,26215.0,190.99,191.14,190.8,190.91,26215.0
2021-06-23 10:45:00,190.82,190.94,189.72,190.28,48000.0,190.82,190.94,189.72,190.28,48000.0
2021-06-23 10:50:00,190.28,190.38,190.11,190.33,29629.0,190.28,190.38,190.11,190.33,29629.0
2021-06-23 10:55:00,190.34,190.42,190.09,190.2,26957.0,190.34,190.42,190.09,190.2,26957.0
2021-06-23 11:00:00,190.28,190.38,189.73,189.82,70385.0,190.28,190.38,189.73,189.82,70385.0
2021-06-23 11:05:00,189.86,189.94,189.58,189.9,23700.0,189.86,189.94,189.58,189.9,23700.0
2021-06-23 11:10:00,189.93,190.24,189.88,190.22,20048.0,189.93,190.24,189.88,190.22,20048.0
2021-06-23 11:15:00,190.26,190.63,190.19,190.36,39326.0,190.26,190.63,190.19,190.36,39326.0
2021-06-23 11:20:00,190.31,190.43,190.14,190.3,19527.0,190.31,190.43,190.14,190.3,19527.0
2021-06-23 11:25:00,190.3,190.3,189.89,189.96,22055.0,190.3,190.3,189.89,189.96,22055.0
2021-06-23 11:30:00,189.95,190.07,189.64,189.65,32020.0,189.95,190.07,189.64,189.65,32020.0
2021-06-23 11:35:00,189.65,190.2,189.43,190.11,38494.0,189.65,190.2,189.43,190.11,38494.0
2021-06-23 11:40:00,190.17,190.2,189.98,190.1,27643.0,190.17,190.2,189.98,190.1,27643.0
2021-06-23 11:45:00,190.14,190.17,189.94,190.04,17620.0,190.14,190.17,189.94,190.04,17620.0
2021-06-23 11:50:00,190.06,190.11,189.96,190.07,14525.0,190.06,190.11,189.96,190.07,14525.0
2021-06-23 11:55:00,190.03,190.03,189.78,189.89,7928.0,190.03,190.03,189.78,189.89,7928.0
2021-06-23 12:00:00,189.85,190.0,189.66,189.66,11939.0,189.85,190.0,189.66,189.66,11939.0
2021-06-23 12:05:00,189.67,190.01,189.66,189.9,12907.0,189.67,190.01,189.66,189.9,12907.0
2021-06-23 12:10:00,189.9,190.15,189.74,189.85,15349.0,189.9,190.15,189.74,189.85,15349.0
2021-06-23 12:15:00,189.84,189.91,189.45,189.45,15966.0,189.84,189.91,189.45,189.45,15966.0
2021-06-23 12:20:00,189.46,189.73,189.4,189.64,17910.0,189.46,189.73,189.4,189.64,17910.0
2021-06-23 12:25:00,189.62,189.9,189.61,189.77,10916.0,189.62,189.9,189.61,189.77,10916.0
2021-06-23 12:30:00,189.76,189.77,189.62,189.75,8225.0,189.76,189.77,189.62,189.75,8225.0
2021-06-23 12:35:00,189.7,189.88,189.11,189.21,24076.0,189.7,189.88,189.11,189.21,24076.0
2021-06-23 12:40:00,189.12,189.2,188.9,189.14,42086.0,189.12,189.2,188.9,189.14,42086.0
2021-06-23 12:45:00,189.14,189.16,188.85,189.06,19658.0,189.14,189.16,188.85,189.06,19658.0
2021-06-23 12:50:00,189.07,189.34,189.0,189.14,11826.0,189.07,189.34,189.0,189.14,11826.0
2021-06-23 12:55:00,189.24,189.25,189.07,189.21,6903.0,189.24,189.25,189.07,189.21,6903.0
2021-06-23 13:00:00,189.1,189.25,189.03,189.18,6100.0,189.1,189.25,189.03,189.18,6100.0
2021-06-23 13:05:00,189.2,189.28,189.06,189.2,10412.0,189.2,189.28,189.06,189.2,10412.0
2021-06-23 13:10:00,189.21,189.3,189.17,189.22,10698.0,189.21,189.3,189.17,189.22,10698.0
2021-06-23 13:15:00,189.28,189.53,189.24,189.53,14601.0,189.28,189.53,189.24,189.53,14601.0
2021-06-23 13:20:00,189.44,189.61,189.41,189.61,5544.0,189.44,189.61,189.41,189.61,5544.0
2021-06-23 13:25:00,189.53,189.66,189.52,189.52,8397.0,189.53,189.66,189.52,189.52,8397.0
2021-06-23 13:30:00,189.51,189.7,189.36,189.66,6049.0,189.51,189.7,189.36,189.66,6049.0
2021-06-23 13:35:00,189.73,189.91,189.66,189.83,9589.0,189.73,189.91,189.66,189.83,9589.0
2021-06-23 13:40:00,189.85,189.99,189.81,189.87,8777.0,189.85,189.99,189.81,189.87,8777.0
2021-06-23 13:45:00,189.93,190.04,189.87,189.9,11670.0,189.93,190.04,189.87,189.9,11670.0
2021-06-23 13:50:00,189.93,190.02,189.87,189.87,12412.0,189.93,190.02,189.87,189.87,12412.0
2021-06-23 13:55:00,189.91,190.02,189.88,189.97,9331.0,189.91,190.02,189.88,189.97,9331.0
2021-06-23 14:00:00,190.02,190.02,189.79,189.79,7075.0,190.02,190.02,189.79,189.79,7075.0
2021-06-23 14:05:00,189.79,190.0,189.79,189.97,6250.0,189.79,190.0,189.79,189.97,6250.0
2021-06-23 14:10:00,190.0,190.07,189.78,189.83,17670.0,190.0,190.07,189.78,189.83,17670.0
2021-06-23 14:15:00,189.8,189.81,189.59,189.81,10675.0,189.8,189.81,189.59,189.81,10675.0
2021-06-23 14:20:00,189.75,189.85,189.67,189.7,5042.0,189.75,189.85,189.67,189.7,5042.0
2021-06-23 14:25:00,189.71,189.95,189.71,189.95,8700.0,189.71,189.95,189.71,189.95,8700.0
2021-06-23 14:30:00,189.97,190.09,189.85,190.02,12870.0,189.97,190.09,189.85,190.02,12870.0
2021-06-23 14:35:00,190.03,190.05,189.98,189.99,7560.0,190.03,190.05,189.98,189.99,7560.0
2021-06-23 14:40:00,190.0,190.03,189.79,189.92,10436.0,190.0,190.03,189.79,189.92,10436.0
2021-06-23 14:45:00,189.9,190.06,189.8,189.82,12011.0,189.9,190.06,189.8,189.82,12011.0
2021-06-23 14:50:00,189.89,190.02,189.81,189.98,13105.0,189.89,190.02,189.81,189.98,13105.0
2021-06-23 14:55:00,190.0,190.05,189.89,189.94,10215.0,190.0,190.05,189.89,189.94,10215.0
2021-06-23 15:00:00,189.94,190.1,189.94,190.02,16895.0,189.94,190.1,189.94,190.02,16895.0
2021-06-23 15:05:00,190.0,190.12,190.0,190.02,14484.0,190.0,190.12,190.0,190.02,14484.0
2021-06-23 15:10:00,190.0,190.04,189.85,189.94,9148.0,190.0,190.04,189.85,189.94,9148.0
2021-06-23 15:15:00,189.94,190.03,189.87,189.99,10631.0,189.94,190.03,189.87,189.99,10631.0
2021-06-23 15:20:00,190.0,190.12,189.93,190.08,16807.0,190.0,190.12,189.93,190.08,16807.0
2021-06-23 15:25:00,190.09,190.11,189.85,190.0,20018.0,190.09,190.11,189.85,190.0,20018.0
2021-06-23 15:30:00,190.0,190.13,189.97,189.97,21430.0,190.0,190.13,189.97,189.97,21430.0
2021-06-23 15:35:00,189.99,190.03,189.59,189.62,32710.0,189.99,190.03,189.59,189.62,32710.0
2021-06-23 15:40:00,189.6,189.81,189.36,189.53,22888.0,189.6,189.81,189.36,189.53,22888.0
2021-06-23 15:45:00,189.51,189.51,189.04,189.1,37182.0,189.51,189.51,189.04,189.1,37182.0
2021-06-23 15:50:00,189.08,189.24,188.89,189.18,43081.0,189.08,189.24,188.89,189.18,43081.0
2021-06-23 15:55:00,189.2,189.32,188.94,189.23,75996.0,189.2,189.32,188.94,189.23,75996.0
2021-06-24 09:30:00,190.84,191.68,190.72,190.99,78457.0,190.84,191.68,190.72,190.99,78457.0
2021-06-24 09:35:00,190.9,190.94,190.45,190.7,50411.0,190.9,190.94,190.45,190.7,50411.0
2021-06-24 09:40:00,190.75,191.66,190.58,190.58,38530.0,190.75,191.66,190.58,190.58,38530.0
2021-06-24 09:45:00,190.56,191.42,190.48,191.15,41171.0,190.56,191.42,190.48,191.15,41171.0
2021-06-24 09:50:00,191.16,191.16,190.82,190.91,18781.0,191.16,191.16,190.82,190.91,18781.0
2021-06-24 09:55:00,190.87,191.17,190.67,191.12,21170.0,190.87,191.17,190.67,191.12,21170.0
2021-06-24 10:00:00,191.07,191.14,190.65,190.91,24064.0,191.07,191.14,190.65,190.91,24064.0
2021-06-24 10:05:00,190.9,191.3,190.83,191.28,26651.0,190.9,191.3,190.83,191.28,26651.0
2021-06-24 10:10:00,191.25,191.84,191.2,191.81,38836.0,191.25,191.84,191.2,191.81,38836.0
2021-06-24 10:15:00,191.86,191.87,191.45,191.65,12023.0,191.86,191.87,191.45,191.65,12023.0
2021-06-24 10:20:00,191.64,191.8,191.4,191.41,21509.0,191.64,191.8,191.4,191.41,21509.0
2021-06-24 10:25:00,191.4,191.48,191.09,191.17,26943.0,191.4,191.48,191.09,191.17,26943.0
2021-06-24 10:30:00,191.1,191.36,191.08,191.35,23939.0,191.1,191.36,191.08,191.35,23939.0
2021-06-24 10:35:00,191.35,191.56,191.15,191.49,25404.0,191.35,191.56,191.15,191.49,25404.0
2021-06-24 10:40:00,191.49,191.73,191.42,191.63,26005.0,191.49,191.73,191.42,191.63,26005.0
2021-06-24 10:45:00,191.61,191.63,191.49,191.62,18156.0,191.61,191.63,191.49,191.62,18156.0
2021-06-24 10:50:00,191.65,191.87,191.61,191.68,29175.0,191.65,191.87,191.61,191.68,29175.0
2021-06-24 10:55:00,191.7,191.75,191.56,191.56,14077.0,191.7,191.75,191.56,191.56,14077.0
2021-06-24 11:00:00,191.55,191.77,191.53,191.73,21645.0,191.55,191.77,191.53,191.73,21645.0
2021-06-24 11:05:00,191.73,192.44,191.7,192.42,54641.0,191.73,192.44,191.7,192.42,54641.0
2021-06-24 11:10:00,192.4,193.37,192.34,192.97,81817.0,192.4,193.37,192.34,192.97,81817.0
2021-06-24 11:15:00,192.94,193.71,192.74,193.66,64622.0,192.94,193.71,192.74,193.66,64622.0
2021-06-24 11:20:00,193.68,193.77,193.25,193.25,54864.0,193.68,193.77,193.25,193.25,54864.0
2021-06-24 11:25:00,193.29,193.29,192.94,192.96,20419.0,193.29,193.29,192.94,192.96,20419.0
2021-06-24 11:30:00,192.94,193.12,192.79,192.95,22885.0,192.94,193.12,192.79,192.95,22885.0
2021-06-24 11:35:00,192.97,193.44,192.94,193.43,20837.0,192.97,193.44,192.94,193.43,20837.0
2021-06-24 11:40:00,193.45,193.5,193.17,193.27,31818.0,193.45,193.5,193.17,193.27,31818.0
2021-06-24 11:45:00,193.2,193.3,192.94,193.28,25058.0,193.2,193.3,192.94,193.28,25058.0
2021-06-24 11:50:00,193.28,193.5,193.28,193.5,24232.0,193.28,193.5,193.28,193.5,24232.0
2021-06-24 11:55:00,193.49,193.95,193.47,193.93,55030.0,193.49,193.95,193.47,193.93,55030.0
2021-06-24 12:00:00,193.92,194.56,193.91,194.51,56588.0,193.92,194.56,193.91,194.51,56588.0
2021-06-24 12:05:00,194.51,194.82,194.26,194.81,98420.0,194.51,194.82,194.26,194.81,98420.0
2021-06-24 12:10:00,194.82,195.24,194.79,195.04,59019.0,194.82,195.24,194.79,195.04,59019.0
2021-06-24 12:15:00,195.06,195.35,194.75,195.23,59985.0,195.06,195.35,194.75,195.23,59985.0
2021-06-24 12:20:00,195.25,195.45,195.19,195.38,50023.0,195.25,195.45,195.19,195.38,50023.0
2021-06-24 12:25:00,195.36,195.69,195.22,195.65,47516.0,195.36,195.69,195.22,195.65,47516.0
2021-06-24 12:30:00,195.65,195.71,195.08,195.27,83161.0,195.65,195.71,195.08,195.27,83161.0
2021-06-24 12:35:00,195.3,195.45,194.93,195.03,64274.0,195.3,195.45,194.93,195.03,64274.0
2021-06-24 12:40:00,195.05,195.38,195.0,195.32,27110.0,195.05,195.38,195.0,195.32,27110.0
2021-06-24 12:45:00,195.34,195.39,195.05,195.1,15052.0,195.34,195.39,195.05,195.1,15052.0
2021-06-24 12:50:00,195.09,195.1,194.93,195.0,23909.0,195.09,195.1,194.93,195.0,23909.0
2021-06-24 12:55:00,195.02,195.05,194.65,194.78,38305.0,195.02,195.05,194.65,194.78,38305.0
2021-06-24 13:00:00,194.77,195.21,194.7,195.17,17471.0,194.77,195.21,194.7,195.17,17471.0
2021-06-24 13:05:00,195.17,195.34,194.81,194.84,31639.0,195.17,195.34,194.81,194.84,31639.0
2021-06-24 13:10:00,194.79,194.79,194.37,194.76,34370.0,194.79,194.79,194.37,194.76,34370.0
2021-06-24 13:15:00,194.76,194.9,194.54,194.55,19198.0,194.76,194.9,194.54,194.55,19198.0
2021-06-24 13:20:00,194.56,194.94,194.41,194.92,20180.0,194.56,194.94,194.41,194.92,20180.0
2021-06-24 13:25:00,194.91,195.32,194.79,195.32,35885.0,194.91,195.32,194.79,195.32,35885.0
2021-06-24 13:30:00,195.33,195.58,195.3,195.51,33791.0,195.33,195.58,195.3,195.51,33791.0
2021-06-24 13:35:00,195.56,195.56,194.99,194.99,22839.0,195.56,195.56,194.99,194.99,22839.0
2021-06-24 13:40:00,194.97,195.01,194.67,194.7,17285.0,194.97,195.01,194.67,194.7,17285.0
2021-06-24 13:45:00,194.73,194.73,194.01,194.01,36162.0,194.73,194.73,194.01,194.01,36162.0
2021-06-24 13:50:00,194.01,194.24,193.74,194.18,27882.0,194.01,194.24,193.74,194.18,27882.0
2021-06-24 13:55:00,194.2,194.4,194.1,194.39,12935.0,194.2,194.4,194.1,194.39,12935.0
2021-06-24 14:00:00,194.36,194.44,194.21,194.31,14443.0,194.36,194.44,194.21,194.31,14443.0
2021-06-24 14:05:00,194.3,194.35,194.09,194.24,11651.0,194.3,194.35,194.09,194.24,11651.0
2021-06-24 14:10:00,194.11,194.37,194.1,194.36,10251.0,194.11,194.37,194.1,194.36,10251.0
2021-06-24 14:15:00,194.37,194.87,194.27,194.75,36335.0,194.37,194.87,194.27,194.75,36335.0
2021-06-24 14:20:00,194.71,195.07,194.7,194.98,18331.0,194.71,195.07,194.7,194.98,18331.0
2021-06-24 14:25:00,194.97,195.18,194.91,195.18,14838.0,194.97,195.18,194.91,195.18,14838.0
2021-06-24 14:30:00,195.17,195.22,194.85,194.9,19290.0,195.17,195.22,194.85,194.9,19290.0
2021-06-24 14:35:00,194.93,195.16,194.86,195.09,23758.0,194.93,195.16,194.86,195.09,23758.0
2021-06-24 14:40:00,195.09,195.38,195.09,195.27,13168.0,195.09,195.38,195.09,195.27,13168.0
2021-06-24 14:45:00,195.28,195.3,194.66,194.77,66654.0,195.28,195.3,194.66,194.77,66654.0
2021-06-24 14:50:00,194.78,195.35,194.7,195.33,17478.0,194.78,195.35,194.7,195.33,17478.0
2021-06-24 14:55:00,195.33,195.38,195.09,195.28,17023.0,195.33,195.38,195.09,195.28,17023.0
2021-06-24 15:00:00,195.25,195.25,194.84,194.9,17422.0,195.25,195.25,194.84,194.9,17422.0
2021-06-24 15:05:00,194.91,195.14,194.88,194.93,13598.0,194.91,195.14,194.88,194.93,13598.0
2021-06-24 15:10:00,194.91,195.19,194.9,195.15,13181.0,194.91,195.19,194.9,195.15,13181.0
2021-06-24 15:15:00,195.17,195.2,194.95,194.98,21401.0,195.17,195.2,194.95,194.98,21401.0
2021-06-24 15:20:00,194.99,195.11,194.71,194.75,19364.0,194.99,195.11,194.71,194.75,19364.0
2021-06-24 15:25:00,194.76,194.8,194.63,194.75,23496.0,194.76,194.8,194.63,194.75,23496.0
2021-06-24 15:30:00,194.75,194.75,194.34,194.34,32327.0,194.75,194.75,194.34,194.34,32327.0
2021-06-24 15:35:00,194.28,194.61,194.28,194.38,27266.0,194.28,194.61,194.28,194.38,27266.0
2021-06-24 15:40:00,194.39,194.42,194.02,194.29,67856.0,194.39,194.42,194.02,194.29,67856.0
2021-06-24 15:45:00,194.25,194.7,194.25,194.53,48162.0,194.25,194.7,194.25,194.53,48162.0
2021-06-24 15:50:00,194.41,194.65,194.15,194.31,68203.0,194.41,194.65,194.15,194.31,68203.0
2021-06-24 15:55:00,194.34,194.77,194.34,194.77,162797.0,194.34,194.77,194.34,194.77,162797.0
2021-06-25 09:30:00,198.85,200.08,198.14,200.01,295045.0,198.85,200.08,198.14,200.01,295045.0
2021-06-25 09:35:00,200.08,201.63,200.0,201.38,281784.0,200.08,201.63,200.0,201.38,281784.0
2021-06-25 09:40:00,201.39,201.5,200.62,201.18,122860.0,201.39,201.5,200.62,201.18,122860.0
2021-06-25 09:45:00,201.18,202.65,201.18,201.64,327602.0,201.18,202.65,201.18,201.64,327602.0
2021-06-25 09:50:00,201.61,201.83,199.71,199.72,199609.0,201.61,201.83,199.71,199.72,199609.0
2021-06-25 09:55:00,199.79,199.79,197.71,199.02,199143.0,199.79,199.79,197.71,199.02,199143.0
2021-06-25 10:00:00,199.01,199.36,198.23,199.25,92405.0,199.01,199.36,198.23,199.25,92405.0
2021-06-25 10:05:00,199.28,199.79,198.63,199.17,108399.0,199.28,199.79,198.63,199.17,108399.0
2021-06-25 10:10:00,199.2,199.38,197.87,198.35,84014.0,199.2,199.38,197.87,198.35,84014.0
2021-06-25 10:15:00,198.37,199.49,198.33,199.49,75543.0,198.37,199.49,198.33,199.49,75543.0
2021-06-25 10:20:00,199.45,200.0,199.17,199.93,71173.0,199.45,200.0,199.17,199.93,71173.0
2021-06-25 10:25:00,199.86,200.47,199.73,200.32,46865.0,199.86,200.47,199.73,200.32,46865.0
2021-06-25 10:30:00,200.33,200.48,199.41,199.8,140321.0,200.33,200.48,199.41,199.8,140321.0
2021-06-25 10:35:00,199.85,199.99,199.55,199.67,22805.0,199.85,199.99,199.55,199.67,22805.0
2021-06-25 10:40:00,199.65,199.95,198.73,199.35,52256.0,199.65,199.95,198.73,199.35,52256.0
2021-06-25 10:45:00,199.42,199.51,198.84,199.01,41773.0,199.42,199.51,198.84,199.01,41773.0
2021-06-25 10:50:00,198.97,199.25,198.84,199.03,62236.0,198.97,199.25,198.84,199.03,62236.0
2021-06-25 10:55:00,199.02,199.08,198.33,198.49,35093.0,199.02,199.08,198.33,198.49,35093.0
2021-06-25 11:00:00,198.46,198.98,198.44,198.96,31040.0,198.46,198.98,198.44,198.96,31040.0
2021-06-25 11:05:00,199.0,199.1,198.83,198.99,27190.0,199.0,199.1,198.83,198.99,27190.0
2021-06-25 11:10:00,198.99,199.4,198.86,199.35,38364.0,198.99,199.4,198.86,199.35,38364.0
2021-06-25 11:15:00,199.38,199.39,198.54,198.9,33357.0,199.38,199.39,198.54,198.9,33357.0
2021-06-25 11:20:00,198.98,200.06,198.82,199.9,110192.0,198.98,200.06,198.82,199.9,110192.0
2021-06-25 11:25:00,199.9,199.9,199.57,199.87,24642.0,199.9,199.9,199.57,199.87,24642.0
2021-06-25 11:30:00,199.88,200.36,199.86,200.32,52168.0,199.88,200.36,199.86,200.32,52168.0
2021-06-25 11:35:00,200.33,201.03,200.22,200.99,47872.0,200.33,201.03,200.22,200.99,47872.0
2021-06-25 11:40:00,200.93,201.0,200.53,200.93,44431.0,200.93,201.0,200.53,200.93,44431.0
2021-06-25 11:45:00,200.97,201.0,200.61,200.71,34339.0,200.97,201.0,200.61,200.71,34339.0
2021-06-25 11:50:00,200.71,201.21,200.66,201.03,49494.0,200.71,201.21,200.66,201.03,49494.0
2021-06-25 11:55:00,201.05,201.42,200.9,201.41,48133.0,201.05,201.42,200.9,201.41,48133.0
2021-06-25 12:00:00,201.4,201.75,201.15,201.63,80883.0,201.4,201.75,201.15,201.63,80883.0
2021-06-25 12:05:00,201.6,201.96,201.54,201.95,58828.0,201.6,201.96,201.54,201.95,58828.0
2021-06-25 12:10:00,201.97,202.0,201.55,201.6,53513.0,201.97,202.0,201.55,201.6,53513.0
2021-06-25 12:15:00,201.57,201.98,201.57,201.92,45547.0,201.57,201.98,201.57,201.92,45547.0
2021-06-25 12:20:00,201.91,202.0,201.6,201.75,54307.0,201.91,202.0,201.6,201.75,54307.0
2021-06-25 12:25:00,201.79,201.83,200.66,200.66,61790.0,201.79,201.83,200.66,200.66,61790.0
2021-06-25 12:30:00,200.66,200.96,200.32,200.92,39048.0,200.66,200.96,200.32,200.92,39048.0
2021-06-25 12:35:00,200.96,201.1,200.83,200.88,12756.0,200.96,201.1,200.83,200.88,12756.0
2021-06-25 12:40:00,200.86,200.97,200.82,200.94,12924.0,200.86,200.97,200.82,200.94,12924.0
2021-06-25 12:45:00,200.97,201.02,200.55,200.71,14924.0,200.97,201.02,200.55,200.71,14924.0
2021-06-25 12:50:00,200.73,201.18,200.6,201.17,16287.0,200.73,201.18,200.6,201.17,16287.0
2021-06-25 12:55:00,201.12,201.62,201.1,201.36,20114.0,201.12,201.62,201.1,201.36,20114.0
2021-06-25 13:00:00,201.35,201.56,201.23,201.5,38941.0,201.35,201.56,201.23,201.5,38941.0
2021-06-25 13:05:00,201.5,201.53,201.09,201.09,11995.0,201.5,201.53,201.09,201.09,11995.0
2021-06-25 13:10:00,201.07,201.58,200.93,201.43,34989.0,201.07,201.58,200.93,201.43,34989.0
2021-06-25 13:15:00,201.45,201.61,201.18,201.21,30267.0,201.45,201.61,201.18,201.21,30267.0
2021-06-25 13:20:00,201.22,201.7,201.22,201.65,17900.0,201.22,201.7,201.22,201.65,17900.0
2021-06-25 13:25:00,201.62,201.7,201.5,201.7,33225.0,201.62,201.7,201.5,201.7,33225.0
2021-06-25 13:30:00,201.73,202.23,201.66,201.95,77884.0,201.73,202.23,201.66,201.95,77884.0
2021-06-25 13:35:00,201.97,202.19,201.64,201.66,26066.0,201.97,202.19,201.64,201.66,26066.0
2021-06-25 13:40:00,201.66,201.78,201.53,201.57,20112.0,201.66,201.78,201.53,201.57,20112.0
2021-06-25 13:45:00,201.59,201.8,201.56,201.72,20410.0,201.59,201.8,201.56,201.72,20410.0
2021-06-25 13:50:00,201.77,202.23,201.7,202.19,45104.0,201.77,202.23,201.7,202.19,45104.0
2021-06-25 13:55:00,202.21,202.37,201.92,202.33,54830.0,202.21,202.37,201.92,202.33,54830.0
2021-06-25 14:00:00,202.34,202.4,201.41,201.5,36956.0,202.34,202.4,201.41,201.5,36956.0
2021-06-25 14:05:00,201.48,201.79,201.48,201.55,12088.0,201.48,201.79,201.48,201.55,12088.0
2021-06-25 14:10:00,201.61,201.69,201.5,201.56,18795.0,201.61,201.69,201.5,201.56,18795.0
2021-06-25 14:15:00,201.58,201.75,201.58,201.67,17918.0,201.58,201.75,201.58,201.67,17918.0
2021-06-25 14:20:00,201.65,201.98,201.58,201.86,21559.0,201.65,201.98,201.58,201.86,21559.0
2021-06-25 14:25:00,201.89,201.91,201.59,201.59,11650.0,201.89,201.91,201.59,201.59,11650.0
2021-06-25 14:30:00,201.61,201.86,201.36,201.73,41549.0,201.61,201.86,201.36,201.73,41549.0
2021-06-25 14:35:00,201.71,201.93,201.66,201.88,8094.0,201.71,201.93,201.66,201.88,8094.0
2021-06-25 14:40:00,201.9,202.12,201.86,202.04,25657.0,201.9,202.12,201.86,202.04,25657.0
2021-06-25 14:45:00,202.04,202.15,201.93,202.1,15772.0,202.04,202.15,201.93,202.1,15772.0
2021-06-25 14:50:00,202.15,202.38,202.09,202.12,35923.0,202.15,202.38,202.09,202.12,35923.0
2021-06-25 14:55:00,202.16,202.26,202.11,202.17,18076.0,202.16,202.26,202.11,202.17,18076.0
2021-06-25 15:00:00,202.19,202.29,201.95,201.98,31491.0,202.19,202.29,201.95,201.98,31491.0
2021-06-25 15:05:00,201.97,201.98,201.76,201.82,21163.0,201.97,201.98,201.76,201.82,21163.0
2021-06-25 15:10:00,201.83,201.86,201.52,201.6,23260.0,201.83,201.86,201.52,201.6,23260.0
2021-06-25 15:15:00,201.54,201.74,201.53,201.74,23051.0,201.54,201.74,201.53,201.74,23051.0
2021-06-25 15:20:00,201.73,201.98,201.66,201.84,24084.0,201.73,201.98,201.66,201.84,24084.0
2021-06-25 15:25:00,201.84,201.85,201.67,201.67,21636.0,201.84,201.85,201.67,201.67,21636.0
2021-06-25 15:30:00,201.66,201.76,201.5,201.51,28587.0,201.66,201.76,201.5,201.51,28587.0
2021-06-25 15:35:00,201.51,201.57,201.15,201.16,31506.0,201.51,201.57,201.15,201.16,31506.0
2021-06-25 15:40:00,201.18,201.25,201.02,201.25,45661.0,201.18,201.25,201.02,201.25,45661.0
2021-06-25 15:45:00,201.22,201.81,201.2,201.78,82673.0,201.22,201.81,201.2,201.78,82673.0
2021-06-25 15:50:00,201.78,202.67,201.78,202.67,167056.0,201.78,202.67,201.78,202.67,167056.0
2021-06-25 15:55:00,202.64,203.03,202.08,202.72,254825.0,202.64,203.03,202.08,202.72,254825.0
2021-06-28 09:30:00,205.0,208.54,204.76,207.3,495750.0,205.0,208.54,204.76,207.3,495750.0
2021-06-28 09:35:00,207.46,208.0,206.0,206.51,158419.0,207.46,208.0,206.0,206.51,158419.0
2021-06-28 09:40:00,206.42,209.07,206.26,208.92,217471.0,206.42,209.07,206.26,208.92,217471.0
2021-06-28 09:45:00,208.93,209.17,206.79,207.04,130962.0,208.93,209.17,206.79,207.04,130962.0
2021-06-28 09:50:00,207.07,207.26,205.05,206.16,131565.0,207.07,207.26,205.05,206.16,131565.0
2021-06-28 09:55:00,206.25,206.52,205.84,206.3,61836.0,206.25,206.52,205.84,206.3,61836.0
2021-06-28 10:00:00,206.27,207.13,206.26,206.79,85468.0,206.27,207.13,206.26,206.79,85468.0
2021-06-28 10:05:00,206.85,207.49,206.79,207.15,83047.0,206.85,207.49,206.79,207.15,83047.0
2021-06-28 10:10:00,207.09,207.18,205.5,205.95,101947.0,207.09,207.18,205.5,205.95,101947.0
2021-06-28 10:15:00,206.02,206.5,205.88,206.43,57474.0,206.02,206.5,205.88,206.43,57474.0
2021-06-28 10:20:00,206.45,207.05,206.21,206.86,51776.0,206.45,207.05,206.21,206.86,51776.0
2021-06-28 10:25:00,206.87,207.42,206.54,206.65,72968.0,206.87,207.42,206.54,206.65,72968.0
2021-06-28 10:30:00,206.57,207.02,206.57,206.71,38041.0,206.57,207.02,206.57,206.71,38041.0
2021-06-28 10:35:00,206.66,206.7,205.46,205.47,77522.0,206.66,206.7,205.46,205.47,77522.0
2021-06-28 10:40:00,205.49,205.58,204.5,204.82,109596.0,205.49,205.58,204.5,204.82,109596.0
2021-06-28 10:45:00,204.81,204.91,204.11,204.36,64888.0,204.81,204.91,204.11,204.36,64888.0
2021-06-28 10:50:00,204.39,204.99,203.87,204.72,88939.0,204.39,204.99,203.87,204.72,88939.0
2021-06-28 10:55:00,204.74,204.95,203.9,203.96,49775.0,204.74,204.95,203.9,203.96,49775.0
2021-06-28 11:00:00,204.02,204.21,203.54,203.74,102056.0,204.02,204.21,203.54,203.74,102056.0
2021-06-28 11:05:00,203.84,205.85,203.82,204.77,172254.0,203.84,205.85,203.82,204.77,172254.0
2021-06-28 11:10:00,204.77,205.74,204.65,205.14,114729.0,204.77,205.74,204.65,205.14,114729.0
2021-06-28 11:15:00,205.16,205.79,205.13,205.7,71671.0,205.16,205.79,205.13,205.7,71671.0
2021-06-28 11:20:00,205.7,205.7,205.1,205.23,28654.0,205.7,205.7,205.1,205.23,28654.0
2021-06-28 11:25:00,205.22,205.29,204.31,204.44,37872.0,205.22,205.29,204.31,204.44,37872.0
2021-06-28 11:30:00,204.43,204.45,203.8,203.92,89723.0,204.43,204.45,203.8,203.92,89723.0
2021-06-28 11:35:00,204.0,204.17,203.82,203.99,39266.0,204.0,204.17,203.82,203.99,39266.0
2021-06-28 11:40:00,203.97,204.02,203.25,203.33,54615.0,203.97,204.02,203.25,203.33,54615.0
2021-06-28 11:45:00,203.31,203.64,202.95,203.61,112172.0,203.31,203.64,202.95,203.61,112172.0
2021-06-28 11:50:00,203.63,204.19,203.62,203.74,37648.0,203.63,204.19,203.62,203.74,37648.0
2021-06-28 11:55:00,203.72,203.88,203.59,203.64,22430.0,203.72,203.88,203.59,203.64,22430.0
2021-06-28 12:00:00,203.71,203.95,203.5,203.69,13846.0,203.71,203.95,203.5,203.69,13846.0
2021-06-28 12:05:00,203.76,204.09,203.68,203.71,24808.0,203.76,204.09,203.68,203.71,24808.0
2021-06-28 12:10:00,203.7,203.92,203.55,203.79,10968.0,203.7,203.92,203.55,203.79,10968.0
2021-06-28 12:15:00,203.73,204.33,203.56,204.29,32172.0,203.73,204.33,203.56,204.29,32172.0
2021-06-28 12:20:00,204.28,204.43,204.11,204.19,27880.0,204.28,204.43,204.11,204.19,27880.0
2021-06-28 12:25:00,204.15,204.15,203.86,203.9,15839.0,204.15,204.15,203.86,203.9,15839.0
2021-06-28 12:30:00,203.95,203.99,203.48,203.71,25539.0,203.95,203.99,203.48,203.71,25539.0
2021-06-28 12:35:00,203.72,203.95,203.5,203.53,31354.0,203.72,203.95,203.5,203.53,31354.0
2021-06-28 12:40:00,203.53,203.77,203.5,203.65,31360.0,203.53,203.77,203.5,203.65,31360.0
2021-06-28 12:45:00,203.66,203.71,203.4,203.45,14247.0,203.66,203.71,203.4,203.45,14247.0
2021-06-28 12:50:00,203.46,204.0,203.46,204.0,22704.0,203.46,204.0,203.46,204.0,22704.0
2021-06-28 12:55:00,204.02,204.62,203.99,204.4,27017.0,204.02,204.62,203.99,204.4,27017.0
2021-06-28 13:00:00,204.33,204.39,203.96,204.02,21355.0,204.33,204.39,203.96,204.02,21355.0
2021-06-28 13:05:00,204.02,204.02,203.57,203.62,13473.0,204.02,204.02,203.57,203.62,13473.0
2021-06-28 13:10:00,203.6,203.6,203.34,203.43,21187.0,203.6,203.6,203.34,203.43,21187.0
2021-06-28 13:15:00,203.4,203.69,203.31,203.68,20644.0,203.4,203.69,203.31,203.68,20644.0
2021-06-28 13:20:00,203.7,204.2,203.63,204.12,62463.0,203.7,204.2,203.63,204.12,62463.0
2021-06-28 13:25:00,204.18,204.47,203.77,203.88,45863.0,204.18,204.47,203.77,203.88,45863.0
2021-06-28 13:30:00,203.87,204.0,203.65,203.81,11493.0,203.87,204.0,203.65,203.81,11493.0
2021-06-28 13:35:00,203.84,204.34,203.84,204.24,17409.0,203.84,204.34,203.84,204.24,17409.0
2021-06-28 13:40:00,204.21,204.43,203.93,204.31,25096.0,204.21,204.43,203.93,204.31,25096.0
2021-06-28 13:45:00,204.29,204.66,204.24,204.52,27418.0,204.29,204.66,204.24,204.52,27418.0
2021-06-28 13:50:00,204.48,204.83,204.39,204.57,25180.0,204.48,204.83,204.39,204.57,25180.0
2021-06-28 13:55:00,204.54,204.59,204.23,204.33,27242.0,204.54,204.59,204.23,204.33,27242.0
2021-06-28 14:00:00,204.28,204.61,204.07,204.47,25932.0,204.28,204.61,204.07,204.47,25932.0
2021-06-28 14:05:00,204.54,204.71,204.07,204.35,18326.0,204.54,204.71,204.07,204.35,18326.0
2021-06-28 14:10:00,204.38,204.47,204.25,204.3,9866.0,204.38,204.47,204.25,204.3,9866.0
2021-06-28 14:15:00,204.26,204.6,204.22,204.56,11798.0,204.26,204.6,204.22,204.56,11798.0
2021-06-28 14:20:00,204.56,204.75,204.45,204.62,27364.0,204.56,204.75,204.45,204.62,27364.0
2021-06-28 14:25:00,204.61,204.9,204.48,204.48,12232.0,204.61,204.9,204.48,204.48,12232.0
2021-06-28 14:30:00,204.52,204.75,204.25,204.69,12276.0,204.52,204.75,204.25,204.69,12276.0
2021-06-28 14:35:00,204.61,205.33,204.61,205.33,43755.0,204.61,205.33,204.61,205.33,43755.0
2021-06-28 14:40:00,205.34,205.84,205.32,205.76,51023.0,205.34,205.84,205.32,205.76,51023.0
2021-06-28 14:45:00,205.76,205.88,205.55,205.76,36884.0,205.76,205.88,205.55,205.76,36884.0
2021-06-28 14:50:00,205.75,205.77,205.19,205.2,24061.0,205.75,205.77,205.19,205.2,24061.0
2021-06-28 14:55:00,205.2,205.56,205.2,205.24,12896.0,205.2,205.56,205.2,205.24,12896.0
2021-06-28 15:00:00,205.21,205.67,205.02,205.65,21408.0,205.21,205.67,205.02,205.65,21408.0
2021-06-28 15:05:00,205.67,205.84,205.5,205.65,25800.0,205.67,205.84,205.5,205.65,25800.0
2021-06-28 15:10:00,205.66,205.79,205.22,205.65,28414.0,205.66,205.79,205.22,205.65,28414.0
2021-06-28 15:15:00,205.63,205.93,205.36,205.36,32130.0,205.63,205.93,205.36,205.36,32130.0
2021-06-28 15:20:00,205.44,205.73,205.32,205.48,27341.0,205.44,205.73,205.32,205.48,27341.0
2021-06-28 15:25:00,205.46,205.65,205.39,205.6,17372.0,205.46,205.65,205.39,205.6,17372.0
2021-06-28 15:30:00,205.57,205.67,205.35,205.44,28156.0,205.57,205.67,205.35,205.44,28156.0
2021-06-28 15:35:00,205.44,205.54,205.19,205.29,21995.0,205.44,205.54,205.19,205.29,21995.0
2021-06-28 15:40:00,205.25,205.45,205.0,205.25,32689.0,205.25,205.45,205.0,205.25,32689.0
2021-06-28 15:45:00,205.19,205.3,204.81,205.04,30556.0,205.19,205.3,204.81,205.04,30556.0
2021-06-28 15:50:00,205.13,205.41,205.08,205.15,48134.0,205.13,205.41,205.08,205.15,48134.0
2021-06-28 15:55:00,205.15,205.23,204.87,205.18,115402.0,205.15,205.23,204.87,205.18,115402.0
2021-06-29 09:30:00,203.98,204.0,201.33,202.73,175456.0,203.98,204.0,201.33,202.73,175456.0
2021-06-29 09:35:00,202.72,203.76,202.36,203.76,62824.0,202.72,203.76,202.36,203.76,62824.0
2021-06-29 09:40:00,203.79,204.69,203.43,204.28,63033.0,203.79,204.69,203.43,204.28,63033.0
2021-06-29 09:45:00,204.14,204.49,203.84,204.18,56148.0,204.14,204.49,203.84,204.18,56148.0
2021-06-29 09:50:00,204.2,205.54,203.99,205.29,73139.0,204.2,205.54,203.99,205.29,73139.0
2021-06-29 09:55:00,205.3,205.46,204.17,204.38,45653.0,205.3,205.46,204.17,204.38,45653.0
2021-06-29 10:00:00,204.4,204.73,204.0,204.21,37098.0,204.4,204.73,204.0,204.21,37098.0
2021-06-29 10:05:00,204.16,204.39,203.4,203.85,59134.0,204.16,204.39,203.4,203.85,59134.0
2021-06-29 10:10:00,203.88,203.89,202.26,202.45,45210.0,203.88,203.89,202.26,202.45,45210.0
2021-06-29 10:15:00,202.46,202.93,202.35,202.93,53129.0,202.46,202.93,202.35,202.93,53129.0
2021-06-29 10:20:00,202.86,203.77,202.7,203.77,37485.0,202.86,203.77,202.7,203.77,37485.0
2021-06-29 10:25:00,203.69,204.56,203.69,204.49,46598.0,203.69,204.56,203.69,204.49,46598.0
2021-06-29 10:30:00,204.56,204.94,204.44,204.88,49397.0,204.56,204.94,204.44,204.88,49397.0
2021-06-29 10:35:00,204.92,205.18,204.67,204.86,34977.0,204.92,205.18,204.67,204.86,34977.0
2021-06-29 10:40:00,204.86,204.95,204.4,204.66,19809.0,204.86,204.95,204.4,204.66,19809.0
2021-06-29 10:45:00,204.73,204.96,204.54,204.62,17832.0,204.73,204.96,204.54,204.62,17832.0
2021-06-29 10:50:00,204.69,205.08,204.62,204.9,23664.0,204.69,205.08,204.62,204.9,23664.0
2021-06-29 10:55:00,204.9,204.92,204.62,204.79,15097.0,204.9,204.92,204.62,204.79,15097.0
2021-06-29 11:00:00,204.91,205.02,204.52,204.55,17588.0,204.91,205.02,204.52,204.55,17588.0
2021-06-29 11:05:00,204.51,204.89,204.5,204.58,15782.0,204.51,204.89,204.5,204.58,15782.0
2021-06-29 11:10:00,204.57,204.6,203.65,203.8,43602.0,204.57,204.6,203.65,203.8,43602.0
2021-06-29 11:15:00,203.83,204.35,203.7,204.35,38143.0,203.83,204.35,203.7,204.35,38143.0
2021-06-29 11:20:00,204.35,204.61,203.92,204.58,20447.0,204.35,204.61,203.92,204.58,20447.0
2021-06-29 11:25:00,204.63,204.99,204.5,204.78,20555.0,204.63,204.99,204.5,204.78,20555.0
2021-06-29 11:30:00,204.86,205.22,204.85,205.16,31136.0,204.86,205.22,204.85,205.16,31136.0
2021-06-29 11:35:00,205.17,205.71,205.13,205.65,69944.0,205.17,205.71,205.13,205.65,69944.0
2021-06-29 11:40:00,205.67,206.89,205.57,206.77,93294.0,205.67,206.89,205.57,206.77,93294.0
2021-06-29 11:45:00,206.82,207.93,206.72,207.75,131749.0,206.82,207.93,206.72,207.75,131749.0
2021-06-29 11:50:00,207.74,208.58,207.57,208.48,148072.0,207.74,208.58,207.57,208.48,148072.0
2021-06-29 11:55:00,208.46,208.66,207.72,207.96,135276.0,208.46,208.66,207.72,207.96,135276.0
2021-06-29 12:00:00,207.97,208.26,207.29,207.96,87507.0,207.97,208.26,207.29,207.96,87507.0
2021-06-29 12:05:00,207.96,208.89,206.36,208.23,149291.0,207.96,208.89,206.36,208.23,149291.0
2021-06-29 12:10:00,208.24,208.92,208.1,208.83,78590.0,208.24,208.92,208.1,208.83,78590.0
2021-06-29 12:15:00,208.83,208.9,208.34,208.34,47726.0,208.83,208.9,208.34,208.34,47726.0
2021-06-29 12:20:00,208.32,208.38,207.6,207.77,35551.0,208.32,208.38,207.6,207.77,35551.0
2021-06-29 12:25:00,207.9,208.36,207.71,208.18,36589.0,207.9,208.36,207.71,208.18,36589.0
2021-06-29 12:30:00,208.18,208.23,207.85,207.97,20602.0,208.18,208.23,207.85,207.97,20602.0
2021-06-29 12:35:00,207.97,208.15,207.65,207.71,16754.0,207.97,208.15,207.65,207.71,16754.0
2021-06-29 12:40:00,207.71,207.85,207.35,207.5,23214.0,207.71,207.85,207.35,207.5,23214.0
2021-06-29 12:45:00,207.54,208.03,207.51,207.96,17240.0,207.54,208.03,207.51,207.96,17240.0
2021-06-29 12:50:00,207.97,208.24,207.9,208.07,16260.0,207.97,208.24,207.9,208.07,16260.0
2021-06-29 12:55:00,208.02,208.06,207.9,207.96,8442.0,208.02,208.06,207.9,207.96,8442.0
2021-06-29 13:00:00,207.96,208.06,207.55,207.55,14044.0,207.96,208.06,207.55,207.55,14044.0
2021-06-29 13:05:00,207.56,207.75,207.51,207.66,10024.0,207.56,207.75,207.51,207.66,10024.0
2021-06-29 13:10:00,207.69,207.75,207.6,207.69,8189.0,207.69,207.75,207.6,207.69,8189.0
2021-06-29 13:15:00,207.72,207.72,207.34,207.45,15742.0,207.72,207.72,207.34,207.45,15742.0
2021-06-29 13:20:00,207.45,207.6,206.91,207.15,23510.0,207.45,207.6,206.91,207.15,23510.0
2021-06-29 13:25:00,207.23,207.33,207.15,207.26,8088.0,207.23,207.33,207.15,207.26,8088.0
2021-06-29 13:30:00,207.28,207.71,207.27,207.44,9712.0,207.28,207.71,207.27,207.44,9712.0
2021-06-29 13:35:00,207.5,207.53,207.14,207.16,13913.0,207.5,207.53,207.14,207.16,13913.0
2021-06-29 13:40:00,207.18,207.4,207.1,207.31,14955.0,207.18,207.4,207.1,207.31,14955.0
2021-06-29 13:45:00,207.29,207.53,207.16,207.52,18391.0,207.29,207.53,207.16,207.52,18391.0
2021-06-29 13:50:00,207.5,207.55,207.33,207.47,9471.0,207.5,207.55,207.33,207.47,9471.0
2021-06-29 13:55:00,207.5,207.56,207.32,207.54,10819.0,207.5,207.56,207.32,207.54,10819.0
2021-06-29 14:00:00,207.43,207.52,207.23,207.36,13056.0,207.43,207.52,207.23,207.36,13056.0
2021-06-29 14:05:00,207.38,207.38,206.99,207.27,20156.0,207.38,207.38,206.99,207.27,20156.0
2021-06-29 14:10:00,207.3,207.55,207.23,207.3,18268.0,207.3,207.55,207.23,207.3,18268.0
2021-06-29 14:15:00,207.32,207.63,207.31,207.42,12555.0,207.32,207.63,207.31,207.42,12555.0
2021-06-29 14:20:00,207.43,207.6,207.41,207.54,15589.0,207.43,207.6,207.41,207.54,15589.0
2021-06-29 14:25:00,207.58,207.86,207.56,207.8,23838.0,207.58,207.86,207.56,207.8,23838.0
2021-06-29 14:30:00,207.77,207.77,207.36,207.42,21382.0,207.77,207.77,207.36,207.42,21382.0
2021-06-29 14:35:00,207.35,207.4,207.0,207.32,24465.0,207.35,207.4,207.0,207.32,24465.0
2021-06-29 14:40:00,207.25,207.39,206.68,206.68,26893.0,207.25,207.39,206.68,206.68,26893.0
2021-06-29 14:45:00,206.66,206.67,206.32,206.62,35742.0,206.66,206.67,206.32,206.62,35742.0
2021-06-29 14:50:00,206.6,206.87,206.53,206.84,13014.0,206.6,206.87,206.53,206.84,13014.0
2021-06-29 14:55:00,206.87,206.99,206.81,206.86,9661.0,206.87,206.99,206.81,206.86,9661.0
2021-06-29 15:00:00,206.89,207.05,206.83,206.84,17635.0,206.89,207.05,206.83,206.84,17635.0
2021-06-29 15:05:00,206.9,207.34,206.8,207.25,14881.0,206.9,207.34,206.8,207.25,14881.0
2021-06-29 15:10:00,207.26,207.5,207.26,207.33,20309.0,207.26,207.5,207.26,207.33,20309.0
2021-06-29 15:15:00,207.28,207.54,207.27,207.44,18742.0,207.28,207.54,207.27,207.44,18742.0
2021-06-29 15:20:00,207.43,207.75,207.4,207.67,23117.0,207.43,207.75,207.4,207.67,23117.0
2021-06-29 15:25:00,207.73,207.84,207.56,207.78,22758.0,207.73,207.84,207.56,207.78,22758.0
2021-06-29 15:30:00,207.76,208.21,207.72,208.17,48075.0,207.76,208.21,207.72,208.17,48075.0
2021-06-29 15:35:00,208.15,208.17,207.56,207.77,42605.0,208.15,208.17,207.56,207.77,42605.0
2021-06-29 15:40:00,207.75,207.86,207.64,207.8,35324.0,207.75,207.86,207.64,207.8,35324.0
2021-06-29 15:45:00,207.84,207.91,207.6,207.6,36216.0,207.84,207.91,207.6,207.6,36216.0
2021-06-29 15:50:00,207.66,207.83,207.58,207.69,77616.0,207.66,207.83,207.58,207.69,77616.0
2021-06-29 15:55:00,207.69,207.8,207.53,207.7,125718.0,207.69,207.8,207.53,207.7,125718.0
2021-06-30 09:30:00,205.16,206.46,205.16,205.91,107372.0,205.16,206.46,205.16,205.91,107372.0
2021-06-30 09:35:00,205.99,206.74,205.59,206.66,71607.0,205.99,206.74,205.59,206.66,71607.0
2021-06-30 09:40:00,206.75,207.27,206.51,207.1,68835.0,206.75,207.27,206.51,207.1,68835.0
2021-06-30 09:45:00,207.1,207.38,206.85,206.93,36929.0,207.1,207.38,206.85,206.93,36929.0
2021-06-30 09:50:00,206.89,206.96,206.21,206.29,41718.0,206.89,206.96,206.21,206.29,41718.0
2021-06-30 09:55:00,206.35,206.43,205.26,205.75,40009.0,206.35,206.43,205.26,205.75,40009.0
2021-06-30 10:00:00,205.81,205.91,204.76,204.84,50807.0,205.81,205.91,204.76,204.84,50807.0
2021-06-30 10:05:00,204.77,206.1,204.67,206.1,59833.0,204.77,206.1,204.67,206.1,59833.0
2021-06-30 10:10:00,206.06,206.07,204.87,205.4,32871.0,206.06,206.07,204.87,205.4,32871.0
2021-06-30 10:15:00,205.34,205.4,204.79,205.04,30348.0,205.34,205.4,204.79,205.04,30348.0
2021-06-30 10:20:00,205.0,205.65,204.89,205.53,37647.0,205.0,205.65,204.89,205.53,37647.0
2021-06-30 10:25:00,205.49,205.49,205.08,205.28,27531.0,205.49,205.49,205.08,205.28,27531.0
2021-06-30 10:30:00,205.38,206.09,205.3,205.73,50464.0,205.38,206.09,205.3,205.73,50464.0
2021-06-30 10:35:00,205.7,205.7,205.22,205.5,22236.0,205.7,205.7,205.22,205.5,22236.0
2021-06-30 10:40:00,205.41,205.53,204.91,205.0,23510.0,205.41,205.53,204.91,205.0,23510.0
2021-06-30 10:45:00,205.06,205.39,204.91,205.04,22890.0,205.06,205.39,204.91,205.04,22890.0
2021-06-30 10:50:00,204.96,205.49,204.95,205.42,22610.0,204.96,205.49,204.95,205.42,22610.0
2021-06-30 10:55:00,205.38,205.62,205.04,205.09,22160.0,205.38,205.62,205.04,205.09,22160.0
2021-06-30 11:00:00,205.12,205.5,205.05,205.36,19736.0,205.12,205.5,205.05,205.36,19736.0
2021-06-30 11:05:00,205.4,205.64,205.34,205.54,23052.0,205.4,205.64,205.34,205.54,23052.0
2021-06-30 11:10:00,205.55,205.62,205.3,205.49,18974.0,205.55,205.62,205.3,205.49,18974.0
2021-06-30 11:15:00,205.48,205.66,205.34,205.38,13981.0,205.48,205.66,205.34,205.38,13981.0
2021-06-30 11:20:00,205.38,205.49,205.19,205.23,17056.0,205.38,205.49,205.19,205.23,17056.0
2021-06-30 11:25:00,205.2,205.23,204.88,204.97,27478.0,205.2,205.23,204.88,204.97,27478.0
2021-06-30 11:30:00,205.01,205.12,204.82,204.9,19542.0,205.01,205.12,204.82,204.9,19542.0
2021-06-30 11:35:00,204.94,205.12,204.85,205.1,14109.0,204.94,205.12,204.85,205.1,14109.0
2021-06-30 11:40:00,205.08,205.12,204.72,204.74,15927.0,205.08,205.12,204.72,204.74,15927.0
2021-06-30 11:45:00,204.72,204.76,204.23,204.57,47564.0,204.72,204.76,204.23,204.57,47564.0
2021-06-30 11:50:00,204.55,204.72,204.3,204.72,17912.0,204.55,204.72,204.3,204.72,17912.0
2021-06-30 11:55:00,204.74,205.07,204.73,205.06,14615.0,204.74,205.07,204.73,205.06,14615.0
2021-06-30 12:00:00,205.05,205.24,204.72,204.72,24122.0,205.05,205.24,204.72,204.72,24122.0
2021-06-30 12:05:00,204.78,205.05,204.78,204.9,12634.0,204.78,205.05,204.78,204.9,12634.0
2021-06-30 12:10:00,204.91,205.34,204.83,205.34,12852.0,204.91,205.34,204.83,205.34,12852.0
2021-06-30 12:15:00,205.33,205.63,205.32,205.55,20105.0,205.33,205.63,205.32,205.55,20105.0
2021-06-30 12:20:00,205.56,205.64,205.37,205.4,9882.0,205.56,205.64,205.37,205.4,9882.0
2021-06-30 12:25:00,205.32,205.35,204.88,205.17,19603.0,205.32,205.35,204.88,205.17,19603.0
2021-06-30 12:30:00,205.16,205.28,205.0,205.22,14729.0,205.16,205.28,205.0,205.22,14729.0
2021-06-30 12:35:00,205.2,205.42,205.15,205.24,8523.0,205.2,205.42,205.15,205.24,8523.0
2021-06-30 12:40:00,205.21,205.27,204.94,205.14,19430.0,205.21,205.27,204.94,205.14,19430.0
2021-06-30 12:45:00,205.12,205.12,204.88,204.94,12193.0,205.12,205.12,204.88,204.94,12193.0
2021-06-30 12:50:00,204.94,205.16,204.94,205.03,6638.0,204.94,205.16,204.94,205.03,6638.0
2021-06-30 12:55:00,205.04,205.15,204.82,204.88,6326.0,205.04,205.15,204.82,204.88,6326.0
2021-06-30 13:00:00,204.93,205.1,204.9,204.92,9652.0,204.93,205.1,204.9,204.92,9652.0
2021-06-30 13:05:00,204.96,205.14,204.87,204.91,12705.0,204.96,205.14,204.87,204.91,12705.0
2021-06-30 13:10:00,204.9,205.11,204.9,205.0,11804.0,204.9,205.11,204.9,205.0,11804.0
2021-06-30 13:15:00,205.01,205.37,205.01,205.34,9967.0,205.01,205.37,205.01,205.34,9967.0
2021-06-30 13:20:00,205.28,205.4,205.13,205.13,9654.0,205.28,205.4,205.13,205.13,9654.0
2021-06-30 13:25:00,205.17,205.31,205.06,205.1,13201.0,205.17,205.31,205.06,205.1,13201.0
2021-06-30 13:30:00,205.02,205.08,204.86,204.91,11559.0,205.02,205.08,204.86,204.91,11559.0
2021-06-30 13:35:00,204.93,205.0,204.81,204.93,11252.0,204.93,205.0,204.81,204.93,11252.0
2021-06-30 13:40:00,204.85,205.04,204.84,205.04,13042.0,204.85,205.04,204.84,205.04,13042.0
2021-06-30 13:45:00,205.09,205.19,205.05,205.19,13968.0,205.09,205.19,205.05,205.19,13968.0
2021-06-30 13:50:00,205.21,205.4,205.19,205.28,14328.0,205.21,205.4,205.19,205.28,14328.0
2021-06-30 13:55:00,205.3,205.55,205.29,205.47,13732.0,205.3,205.55,205.29,205.47,13732.0
2021-06-30 14:00:00,205.48,205.49,205.12,205.12,9170.0,205.48,205.49,205.12,205.12,9170.0
2021-06-30 14:05:00,205.15,205.15,204.69,204.78,15627.0,205.15,205.15,204.69,204.78,15627.0
2021-06-30 14:10:00,204.79,204.8,204.56,204.56,11147.0,204.79,204.8,204.56,204.56,11147.0
2021-06-30 14:15:00,204.57,204.84,204.57,204.8,7649.0,204.57,204.84,204.57,204.8,7649.0
2021-06-30 14:20:00,204.81,204.82,204.53,204.53,4385.0,204.81,204.82,204.53,204.53,4385.0
2021-06-30 14:25:00,204.59,204.63,204.39,204.53,15972.0,204.59,204.63,204.39,204.53,15972.0
2021-06-30 14:30:00,204.6,204.78,204.55,204.66,7028.0,204.6,204.78,204.55,204.66,7028.0
2021-06-30 14:35:00,204.69,205.07,204.69,205.07,4790.0,204.69,205.07,204.69,205.07,4790.0
2021-06-30 14:40:00,205.03,205.17,204.96,205.14,15520.0,205.03,205.17,204.96,205.14,15520.0
2021-06-30 14:45:00,205.18,205.27,205.05,205.18,6796.0,205.18,205.27,205.05,205.18,6796.0
2021-06-30 14:50:00,205.18,205.33,205.11,205.24,9272.0,205.18,205.33,205.11,205.24,9272.0
2021-06-30 14:55:00,205.31,205.43,205.2,205.27,7797.0,205.31,205.43,205.2,205.27,7797.0
2021-06-30 15:00:00,205.3,205.41,205.18,205.32,9754.0,205.3,205.41,205.18,205.32,9754.0
2021-06-30 15:05:00,205.32,205.8,205.32,205.75,13261.0,205.32,205.8,205.32,205.75,13261.0
2021-06-30 15:10:00,205.77,205.79,205.38,205.42,13978.0,205.77,205.79,205.38,205.42,13978.0
2021-06-30 15:15:00,205.39,205.45,205.26,205.26,10120.0,205.39,205.45,205.26,205.26,10120.0
2021-06-30 15:20:00,205.28,205.33,205.05,205.05,10870.0,205.28,205.33,205.05,205.05,10870.0
2021-06-30 15:25:00,205.06,205.09,204.85,204.92,9274.0,205.06,205.09,204.85,204.92,9274.0
2021-06-30 15:30:00,204.96,205.0,204.59,204.86,14856.0,204.96,205.0,204.59,204.86,14856.0
2021-06-30 15:35:00,204.86,204.95,204.61,204.73,10042.0,204.86,204.95,204.61,204.73,10042.0
2021-06-30 15:40:00,204.7,204.87,204.53,204.62,23244.0,204.7,204.87,204.53,204.62,23244.0
2021-06-30 15:45:00,204.63,204.97,204.55,204.71,31368.0,204.63,204.97,204.55,204.71,31368.0
2021-06-30 15:50:00,204.68,204.68,204.14,204.29,73791.0,204.68,204.68,204.14,204.29,73791.0
2021-06-30 15:55:00,204.29,204.33,203.74,203.74,187125.0,204.29,204.33,203.74,203.74,187125.0
2021-07-01 09:30:00,203.87,205.01,203.23,204.82,97229.0,203.87,205.01,203.23,204.82,97229.0
2021-07-01 09:35:00,204.99,205.0,204.14,204.82,39205.0,204.99,205.0,204.14,204.82,39205.0
2021-07-01 09:40:00,205.0,205.41,204.02,204.19,50255.0,205.0,205.41,204.02,204.19,50255.0
2021-07-01 09:45:00,204.12,204.76,204.07,204.39,15897.0,204.12,204.76,204.07,204.39,15897.0
2021-07-01 09:50:00,204.39,204.42,202.42,202.58,47207.0,204.39,204.42,202.42,202.58,47207.0
2021-07-01 09:55:00,202.49,203.51,202.3,203.43,41472.0,202.49,203.51,202.3,203.43,41472.0
2021-07-01 10:00:00,203.52,203.91,203.29,203.89,32008.0,203.52,203.91,203.29,203.89,32008.0
2021-07-01 10:05:00,203.9,204.45,203.67,204.25,20000.0,203.9,204.45,203.67,204.25,20000.0
2021-07-01 10:10:00,204.33,204.51,204.01,204.19,19317.0,204.33,204.51,204.01,204.19,19317.0
2021-07-01 10:15:00,204.21,204.21,203.29,203.44,20906.0,204.21,204.21,203.29,203.44,20906.0
2021-07-01 10:20:00,203.46,203.74,203.05,203.74,26716.0,203.46,203.74,203.05,203.74,26716.0
2021-07-01 10:25:00,203.72,203.88,203.29,203.81,20071.0,203.72,203.88,203.29,203.81,20071.0
2021-07-01 10:30:00,203.78,203.79,202.96,203.21,13100.0,203.78,203.79,202.96,203.21,13100.0
2021-07-01 10:35:00,203.21,203.21,202.72,202.79,69763.0,203.21,203.21,202.72,202.79,69763.0
2021-07-01 10:40:00,202.68,203.0,202.61,202.9,22411.0,202.68,203.0,202.61,202.9,22411.0
2021-07-01 10:45:00,202.9,202.91,202.1,202.14,54703.0,202.9,202.91,202.1,202.14,54703.0
2021-07-01 10:50:00,202.09,202.61,201.88,202.61,40763.0,202.09,202.61,201.88,202.61,40763.0
2021-07-01 10:55:00,202.61,202.64,202.01,202.01,27057.0,202.61,202.64,202.01,202.01,27057.0
2021-07-01 11:00:00,202.01,202.34,202.01,202.14,14682.0,202.01,202.34,202.01,202.14,14682.0
2021-07-01 11:05:00,202.03,202.19,201.35,201.35,49962.0,202.03,202.19,201.35,201.35,49962.0
2021-07-01 11:10:00,201.33,201.34,200.03,200.12,96023.0,201.33,201.34,200.03,200.12,96023.0
2021-07-01 11:15:00,200.03,200.48,199.68,199.74,67989.0,200.03,200.48,199.68,199.74,67989.0
2021-07-01 11:20:00,199.7,200.3,199.68,200.3,63014.0,199.7,200.3,199.68,200.3,63014.0
2021-07-01 11:25:00,200.34,200.5,200.08,200.28,35142.0,200.34,200.5,200.08,200.28,35142.0
2021-07-01 11:30:00,200.36,200.63,200.33,200.58,28253.0,200.36,200.63,200.33,200.58,28253.0
2021-07-01 11:35:00,200.6,200.68,200.14,200.26,23901.0,200.6,200.68,200.14,200.26,23901.0
2021-07-01 11:40:00,200.29,200.29,199.7,199.99,49937.0,200.29,200.29,199.7,199.99,49937.0
2021-07-01 11:45:00,199.96,200.87,199.94,200.57,36404.0,199.96,200.87,199.94,200.57,36404.0
2021-07-01 11:50:00,200.61,201.28,200.52,201.1,40698.0,200.61,201.28,200.52,201.1,40698.0
2021-07-01 11:55:00,201.1,201.58,201.08,201.48,23787.0,201.1,201.58,201.08,201.48,23787.0
2021-07-01 12:00:00,201.45,201.46,201.3,201.3,23243.0,201.45,201.46,201.3,201.3,23243.0
2021-07-01 12:05:00,201.33,201.78,201.31,201.75,19117.0,201.33,201.78,201.31,201.75,19117.0
2021-07-01 12:10:00,201.78,201.98,201.57,201.95,21412.0,201.78,201.98,201.57,201.95,21412.0
2021-07-01 12:15:00,201.98,201.98,201.02,201.1,27473.0,201.98,201.98,201.02,201.1,27473.0
2021-07-01 12:20:00,201.11,201.49,200.95,201.37,15557.0,201.11,201.49,200.95,201.37,15557.0
2021-07-01 12:25:00,201.39,201.59,201.34,201.52,8160.0,201.39,201.59,201.34,201.52,8160.0
2021-07-01 12:30:00,201.52,201.54,201.17,201.25,13204.0,201.52,201.54,201.17,201.25,13204.0
2021-07-01 12:35:00,201.24,201.25,201.06,201.09,14762.0,201.24,201.25,201.06,201.09,14762.0
2021-07-01 12:40:00,201.09,201.51,201.05,201.37,8246.0,201.09,201.51,201.05,201.37,8246.0
2021-07-01 12:45:00,201.26,201.3,201.02,201.11,7338.0,201.26,201.3,201.02,201.11,7338.0
2021-07-01 12:50:00,201.07,201.11,200.55,200.59,17179.0,201.07,201.11,200.55,200.59,17179.0
2021-07-01 12:55:00,200.64,200.85,200.56,200.6,14285.0,200.64,200.85,200.56,200.6,14285.0
2021-07-01 13:00:00,200.56,200.9,200.52,200.86,11134.0,200.56,200.9,200.52,200.86,11134.0
2021-07-01 13:05:00,200.86,201.03,200.8,201.02,10658.0,200.86,201.03,200.8,201.02,10658.0
2021-07-01 13:10:00,201.02,201.02,200.39,200.4,15336.0,201.02,201.02,200.39,200.4,15336.0
2021-07-01 13:15:00,200.4,200.5,200.28,200.35,12397.0,200.4,200.5,200.28,200.35,12397.0
2021-07-01 13:20:00,200.38,200.89,200.34,200.89,25194.0,200.38,200.89,200.34,200.89,25194.0
2021-07-01 13:25:00,200.81,200.87,200.68,200.77,5829.0,200.81,200.87,200.68,200.77,5829.0
2021-07-01 13:30:00,200.74,201.01,200.7,200.83,27625.0,200.74,201.01,200.7,200.83,27625.0
2021-07-01 13:35:00,200.83,201.1,200.72,201.1,19691.0,200.83,201.1,200.72,201.1,19691.0
2021-07-01 13:40:00,201.1,201.28,200.91,200.97,14323.0,201.1,201.28,200.91,200.97,14323.0
2021-07-01 13:45:00,200.97,201.1,200.74,200.78,13237.0,200.97,201.1,200.74,200.78,13237.0
2021-07-01 13:50:00,200.81,201.03,200.7,201.03,7278.0,200.81,201.03,200.7,201.03,7278.0
2021-07-01 13:55:00,200.99,201.18,200.87,201.11,4823.0,200.99,201.18,200.87,201.11,4823.0
2021-07-01 14:00:00,201.11,201.19,201.03,201.19,5968.0,201.11,201.19,201.03,201.19,5968.0
2021-07-01 14:05:00,201.25,201.55,201.17,201.54,8663.0,201.25,201.55,201.17,201.54,8663.0
2021-07-01 14:10:00,201.53,201.66,201.5,201.65,4300.0,201.53,201.66,201.5,201.65,4300.0
2021-07-01 14:15:00,201.7,201.7,201.35,201.49,8579.0,201.7,201.7,201.35,201.49,8579.0
2021-07-01 14:20:00,201.46,201.79,201.46,201.77,7434.0,201.46,201.79,201.46,201.77,7434.0
2021-07-01 14:25:00,201.79,201.84,201.55,201.8,12451.0,201.79,201.84,201.55,201.8,12451.0
2021-07-01 14:30:00,201.79,202.0,201.75,201.94,11842.0,201.79,202.0,201.75,201.94,11842.0
2021-07-01 14:35:00,201.95,201.95,201.56,201.71,3484.0,201.95,201.95,201.56,201.71,3484.0
2021-07-01 14:40:00,201.6,201.9,201.6,201.68,8127.0,201.6,201.9,201.6,201.68,8127.0
2021-07-01 14:45:00,201.72,201.9,201.62,201.76,12127.0,201.72,201.9,201.62,201.76,12127.0
2021-07-01 14:50:00,201.8,201.86,201.71,201.86,4100.0,201.8,201.86,201.71,201.86,4100.0
2021-07-01 14:55:00,201.85,201.9,201.7,201.71,4075.0,201.85,201.9,201.7,201.71,4075.0
2021-07-01 15:00:00,201.81,201.91,201.73,201.82,5537.0,201.81,201.91,201.73,201.82,5537.0
2021-07-01 15:05:00,201.88,201.93,201.71,201.83,7326.0,201.88,201.93,201.71,201.83,7326.0
2021-07-01 15:10:00,201.84,201.87,201.67,201.67,5151.0,201.84,201.87,201.67,201.67,5151.0
2021-07-01 15:15:00,201.75,201.81,201.34,201.51,10622.0,201.75,201.81,201.34,201.51,10622.0
2021-07-01 15:20:00,201.45,201.61,201.24,201.61,21715.0,201.45,201.61,201.24,201.61,21715.0
2021-07-01 15:25:00,201.57,201.64,201.35,201.36,11199.0,201.57,201.64,201.35,201.36,11199.0
2021-07-01 15:30:00,201.39,201.78,201.39,201.78,15833.0,201.39,201.78,201.39,201.78,15833.0
2021-07-01 15:35:00,201.77,201.8,201.49,201.64,17309.0,201.77,201.8,201.49,201.64,17309.0
2021-07-01 15:40:00,201.69,201.89,201.62,201.71,22747.0,201.69,201.89,201.62,201.71,22747.0
2021-07-01 15:45:00,201.62,201.68,201.43,201.54,30595.0,201.62,201.68,201.43,201.54,30595.0
2021-07-01 15:50:00,201.54,201.54,201.06,201.06,46837.0,201.54,201.54,201.06,201.06,46837.0
2021-07-01 15:55:00,201.12,201.5,201.12,201.46,97827.0,201.12,201.5,201.12,201.46,97827.0
2021-07-02 09:30:00,200.0,200.04,198.5,199.16,119526.0,200.0,200.04,198.5,199.16,119526.0
2021-07-02 09:35:00,199.15,200.68,199.13,200.2,98726.0,199.15,200.68,199.13,200.2,98726.0
2021-07-02 09:40:00,200.29,200.53,199.87,200.39,48616.0,200.29,200.53,199.87,200.39,48616.0
2021-07-02 09:45:00,200.38,200.58,198.65,199.57,47707.0,200.38,200.58,198.65,199.57,47707.0
2021-07-02 09:50:00,199.57,199.59,198.35,198.51,87255.0,199.57,199.59,198.35,198.51,87255.0
2021-07-02 09:55:00,198.55,199.1,198.37,198.59,59412.0,198.55,199.1,198.37,198.59,59412.0
2021-07-02 10:00:00,198.56,198.66,197.85,198.34,108832.0,198.56,198.66,197.85,198.34,108832.0
2021-07-02 10:05:00,198.22,198.23,197.5,197.77,53459.0,198.22,198.23,197.5,197.77,53459.0
2021-07-02 10:10:00,197.81,198.21,197.69,198.11,33637.0,197.81,198.21,197.69,198.11,33637.0
2021-07-02 10:15:00,198.14,198.32,197.91,198.32,21323.0,198.14,198.32,197.91,198.32,21323.0
2021-07-02 10:20:00,198.24,198.45,197.79,197.96,27016.0,198.24,198.45,197.79,197.96,27016.0
2021-07-02 10:25:00,197.94,198.34,197.82,198.01,23630.0,197.94,198.34,197.82,198.01,23630.0
2021-07-02 10:30:00,198.01,198.05,197.48,197.59,40894.0,198.01,198.05,197.48,197.59,40894.0
2021-07-02 10:35:00,197.51,197.66,197.25,197.42,34135.0,197.51,197.66,197.25,197.42,34135.0
2021-07-02 10:40:00,197.44,197.66,196.63,196.88,67577.0,197.44,197.66,196.63,196.88,67577.0
2021-07-02 10:45:00,196.88,197.17,196.88,197.12,23759.0,196.88,197.17,196.88,197.12,23759.0
2021-07-02 10:50:00,197.21,197.57,197.12,197.38,16103.0,197.21,197.57,197.12,197.38,16103.0
2021-07-02 10:55:00,197.36,197.43,196.92,196.97,17363.0,197.36,197.43,196.92,196.97,17363.0
2021-07-02 11:00:00,197.0,197.52,196.95,197.49,19000.0,197.0,197.52,196.95,197.49,19000.0
2021-07-02 11:05:00,197.51,197.68,197.41,197.61,16754.0,197.51,197.68,197.41,197.61,16754.0
2021-07-02 11:10:00,197.62,197.86,197.45,197.67,18466.0,197.62,197.86,197.45,197.67,18466.0
2021-07-02 11:15:00,197.7,197.76,197.3,197.45,21163.0,197.7,197.76,197.3,197.45,21163.0
2021-07-02 11:20:00,197.45,197.59,197.34,197.42,8198.0,197.45,197.59,197.34,197.42,8198.0
2021-07-02 11:25:00,197.4,197.48,197.28,197.42,11770.0,197.4,197.48,197.28,197.42,11770.0
2021-07-02 11:30:00,197.45,197.45,197.03,197.17,26876.0,197.45,197.45,197.03,197.17,26876.0
2021-07-02 11:35:00,197.13,197.6,197.08,197.42,13641.0,197.13,197.6,197.08,197.42,13641.0
2021-07-02 11:40:00,197.44,197.67,197.4,197.66,12368.0,197.44,197.67,197.4,197.66,12368.0
2021-07-02 11:45:00,197.66,197.86,197.57,197.67,32819.0,197.66,197.86,197.57,197.67,32819.0
2021-07-02 11:50:00,197.6,197.78,197.51,197.66,10145.0,197.6,197.78,197.51,197.66,10145.0
2021-07-02 11:55:00,197.7,197.83,197.64,197.68,15978.0,197.7,197.83,197.64,197.68,15978.0
2021-07-02 12:00:00,197.69,197.74,197.38,197.51,20259.0,197.69,197.74,197.38,197.51,20259.0
2021-07-02 12:05:00,197.53,197.54,197.1,197.15,20532.0,197.53,197.54,197.1,197.15,20532.0
2021-07-02 12:10:00,197.09,197.43,197.08,197.25,8573.0,197.09,197.43,197.08,197.25,8573.0
2021-07-02 12:15:00,197.28,197.3,196.76,196.76,16435.0,197.28,197.3,196.76,196.76,16435.0
2021-07-02 12:20:00,196.8,197.03,196.79,196.95,24761.0,196.8,197.03,196.79,196.95,24761.0
2021-07-02 12:25:00,197.01,197.37,196.97,197.27,28891.0,197.01,197.37,196.97,197.27,28891.0
2021-07-02 12:30:00,197.23,197.27,197.02,197.1,14061.0,197.23,197.27,197.02,197.1,14061.0
2021-07-02 12:35:00,197.14,197.14,196.68,196.74,27553.0,197.14,197.14,196.68,196.74,27553.0
2021-07-02 12:40:00,196.73,196.74,196.27,196.52,35686.0,196.73,196.74,196.27,196.52,35686.0
2021-07-02 12:45:00,196.5,196.62,196.47,196.53,16007.0,196.5,196.62,196.47,196.53,16007.0
2021-07-02 12:50:00,196.54,196.61,196.33,196.34,39641.0,196.54,196.61,196.33,196.34,39641.0
2021-07-02 12:55:00,196.34,196.66,196.29,196.62,31811.0,196.34,196.66,196.29,196.62,31811.0
2021-07-02 13:00:00,196.61,196.71,196.46,196.69,16688.0,196.61,196.71,196.46,196.69,16688.0
2021-07-02 13:05:00,196.63,196.89,196.57,196.66,9981.0,196.63,196.89,196.57,196.66,9981.0
2021-07-02 13:10:00,196.7,196.71,196.45,196.5,16786.0,196.7,196.71,196.45,196.5,16786.0
2021-07-02 13:15:00,196.5,196.78,196.42,196.68,18795.0,196.5,196.78,196.42,196.68,18795.0
2021-07-02 13:20:00,196.66,196.83,196.56,196.7,24369.0,196.66,196.83,196.56,196.7,24369.0
2021-07-02 13:25:00,196.68,196.8,196.6,196.65,6811.0,196.68,196.8,196.6,196.65,6811.0
2021-07-02 13:30:00,196.6,196.78,196.57,196.64,14763.0,196.6,196.78,196.57,196.64,14763.0
2021-07-02 13:35:00,196.62,196.76,196.61,196.7,7450.0,196.62,196.76,196.61,196.7,7450.0
2021-07-02 13:40:00,196.73,196.73,196.6,196.64,4594.0,196.73,196.73,196.6,196.64,4594.0
2021-07-02 13:45:00,196.67,196.79,196.61,196.63,18776.0,196.67,196.79,196.61,196.63,18776.0
2021-07-02 13:50:00,196.6,196.72,196.34,196.53,25867.0,196.6,196.72,196.34,196.53,25867.0
2021-07-02 13:55:00,196.5,196.53,196.33,196.36,15892.0,196.5,196.53,196.33,196.36,15892.0
2021-07-02 14:00:00,196.35,196.44,196.28,196.3,12788.0,196.35,196.44,196.28,196.3,12788.0
2021-07-02 14:05:00,196.3,196.42,196.25,196.38,23587.0,196.3,196.42,196.25,196.38,23587.0
2021-07-02 14:10:00,196.35,196.56,196.35,196.55,8003.0,196.35,196.56,196.35,196.55,8003.0
2021-07-02 14:15:00,196.53,196.8,196.53,196.74,20442.0,196.53,196.8,196.53,196.74,20442.0
2021-07-02 14:20:00,196.77,196.95,196.75,196.95,12402.0,196.77,196.95,196.75,196.95,12402.0
2021-07-02 14:25:00,196.95,197.05,196.76,196.8,36437.0,196.95,197.05,196.76,196.8,36437.0
2021-07-02 14:30:00,196.82,196.82,196.67,196.69,7825.0,196.82,196.82,196.67,196.69,7825.0
2021-07-02 14:35:00,196.66,196.86,196.66,196.82,10438.0,196.66,196.86,196.66,196.82,10438.0
2021-07-02 14:40:00,196.81,196.88,196.72,196.86,9077.0,196.81,196.88,196.72,196.86,9077.0
2021-07-02 14:45:00,196.88,197.52,196.85,197.42,44758.0,196.88,197.52,196.85,197.42,44758.0
2021-07-02 14:50:00,197.42,197.42,197.1,197.14,19138.0,197.42,197.42,197.1,197.14,19138.0
2021-07-02 14:55:00,197.12,197.14,197.0,197.0,8120.0,197.12,197.14,197.0,197.0,8120.0
2021-07-02 15:00:00,197.0,197.22,196.97,197.22,21148.0,197.0,197.22,196.97,197.22,21148.0
2021-07-02 15:05:00,197.24,197.26,197.08,197.08,15578.0,197.24,197.26,197.08,197.08,15578.0
2021-07-02 15:10:00,197.04,197.12,196.81,196.88,27467.0,197.04,197.12,196.81,196.88,27467.0
2021-07-02 15:15:00,196.89,196.95,196.79,196.82,22709.0,196.89,196.95,196.79,196.82,22709.0
2021-07-02 15:20:00,196.81,196.83,196.65,196.7,22111.0,196.81,196.83,196.65,196.7,22111.0
2021-07-02 15:25:00,196.66,196.94,196.41,196.93,25725.0,196.66,196.94,196.41,196.93,25725.0
2021-07-02 15:30:00,196.89,197.02,196.75,196.86,16051.0,196.89,197.02,196.75,196.86,16051.0
2021-07-02 15:35:00,196.88,197.0,196.72,196.72,22439.0,196.88,197.0,196.72,196.72,22439.0
2021-07-02 15:40:00,196.74,196.88,196.6,196.7,41567.0,196.74,196.88,196.6,196.7,41567.0
2021-07-02 15:45:00,196.62,196.9,196.59,196.81,40544.0,196.62,196.9,196.59,196.81,40544.0
2021-07-02 15:50:00,196.83,196.85,196.51,196.61,52660.0,196.83,196.85,196.51,196.61,52660.0
2021-07-02 15:55:00,196.64,196.79,196.55,196.7,146395.0,196.64,196.79,196.55,196.7,146395.0
2021-07-06 09:30:00,191.55,191.7,188.5,188.9,489468.0,191.55,191.7,188.5,188.9,489468.0
2021-07-06 09:35:00,189.09,190.49,188.96,189.21,170973.0,189.09,190.49,188.96,189.21,170973.0
2021-07-06 09:40:00,189.34,189.69,188.23,188.39,173711.0,189.34,189.69,188.23,188.39,173711.0
2021-07-06 09:45:00,188.36,189.8,188.35,189.05,141925.0,188.36,189.8,188.35,189.05,141925.0
2021-07-06 09:50:00,189.01,189.11,187.82,187.95,156302.0,189.01,189.11,187.82,187.95,156302.0
2021-07-06 09:55:00,187.93,188.2,187.21,187.96,123828.0,187.93,188.2,187.21,187.96,123828.0
2021-07-06 10:00:00,187.94,188.45,187.72,188.11,89811.0,187.94,188.45,187.72,188.11,89811.0
2021-07-06 10:05:00,188.11,188.25,187.4,187.49,98568.0,188.11,188.25,187.4,187.49,98568.0
2021-07-06 10:10:00,187.54,187.8,186.77,187.39,138114.0,187.54,187.8,186.77,187.39,138114.0
2021-07-06 10:15:00,187.38,188.02,187.14,187.82,80065.0,187.38,188.02,187.14,187.82,80065.0
2021-07-06 10:20:00,187.76,187.98,187.43,187.59,52790.0,187.76,187.98,187.43,187.59,52790.0
2021-07-06 10:25:00,187.6,187.95,187.01,187.16,72722.0,187.6,187.95,187.01,187.16,72722.0
2021-07-06 10:30:00,187.16,187.25,186.8,186.99,96937.0,187.16,187.25,186.8,186.99,96937.0
2021-07-06 10:35:00,187.01,187.32,186.82,187.2,56420.0,187.01,187.32,186.82,187.2,56420.0
2021-07-06 10:40:00,187.2,187.67,187.19,187.45,59640.0,187.2,187.67,187.19,187.45,59640.0
2021-07-06 10:45:00,187.48,188.05,187.47,187.88,66618.0,187.48,188.05,187.47,187.88,66618.0
2021-07-06 10:50:00,187.91,188.72,187.76,188.52,67578.0,187.91,188.72,187.76,188.52,67578.0
2021-07-06 10:55:00,188.55,188.55,187.88,188.06,55947.0,188.55,188.55,187.88,188.06,55947.0
2021-07-06 11:00:00,188.11,188.46,187.6,188.37,47096.0,188.11,188.46,187.6,188.37,47096.0
2021-07-06 11:05:00,188.34,188.71,187.91,188.13,53686.0,188.34,188.71,187.91,188.13,53686.0
2021-07-06 11:10:00,188.16,188.75,188.08,188.5,70161.0,188.16,188.75,188.08,188.5,70161.0
2021-07-06 11:15:00,188.5,189.01,188.06,188.96,40142.0,188.5,189.01,188.06,188.96,40142.0
2021-07-06 11:20:00,188.96,189.58,188.89,189.37,46048.0,188.96,189.58,188.89,189.37,46048.0
2021-07-06 11:25:00,189.33,189.4,188.74,189.15,50783.0,189.33,189.4,188.74,189.15,50783.0
2021-07-06 11:30:00,189.18,189.37,188.92,189.03,32759.0,189.18,189.37,188.92,189.03,32759.0
2021-07-06 11:35:00,189.05,189.26,188.85,189.04,24167.0,189.05,189.26,188.85,189.04,24167.0
2021-07-06 11:40:00,189.08,189.35,188.92,188.98,38049.0,189.08,189.35,188.92,188.98,38049.0
2021-07-06 11:45:00,188.95,189.09,188.65,189.08,42069.0,188.95,189.09,188.65,189.08,42069.0
2021-07-06 11:50:00,189.07,189.26,188.5,188.5,27940.0,189.07,189.26,188.5,188.5,27940.0
2021-07-06 11:55:00,188.48,188.9,188.3,188.8,22056.0,188.48,188.9,188.3,188.8,22056.0
2021-07-06 12:00:00,188.84,188.84,188.28,188.29,31870.0,188.84,188.84,188.28,188.29,31870.0
2021-07-06 12:05:00,188.29,188.5,187.83,187.85,30468.0,188.29,188.5,187.83,187.85,30468.0
2021-07-06 12:10:00,187.84,187.93,187.66,187.72,24002.0,187.84,187.93,187.66,187.72,24002.0
2021-07-06 12:15:00,187.73,187.94,187.54,187.68,41565.0,187.73,187.94,187.54,187.68,41565.0
2021-07-06 12:20:00,187.68,187.94,187.45,187.75,33987.0,187.68,187.94,187.45,187.75,33987.0
2021-07-06 12:25:00,187.7,188.03,187.66,187.93,32689.0,187.7,188.03,187.66,187.93,32689.0
2021-07-06 12:30:00,187.88,188.49,187.67,188.07,37125.0,187.88,188.49,187.67,188.07,37125.0
2021-07-06 12:35:00,188.07,188.11,187.2,187.5,42496.0,188.07,188.11,187.2,187.5,42496.0
2021-07-06 12:40:00,187.49,187.5,186.83,187.01,42895.0,187.49,187.5,186.83,187.01,42895.0
2021-07-06 12:45:00,187.02,187.25,186.83,186.97,26867.0,187.02,187.25,186.83,186.97,26867.0
2021-07-06 12:50:00,186.96,187.69,186.96,187.51,37391.0,186.96,187.69,186.96,187.51,37391.0
2021-07-06 12:55:00,187.51,187.8,187.31,187.76,14664.0,187.51,187.8,187.31,187.76,14664.0
2021-07-06 13:00:00,187.75,187.87,187.26,187.65,29957.0,187.75,187.87,187.26,187.65,29957.0
2021-07-06 13:05:00,187.64,187.92,187.47,187.73,21616.0,187.64,187.92,187.47,187.73,21616.0
2021-07-06 13:10:00,187.75,187.83,187.55,187.72,15037.0,187.75,187.83,187.55,187.72,15037.0
2021-07-06 13:15:00,187.7,187.83,187.62,187.71,18542.0,187.7,187.83,187.62,187.71,18542.0
2021-07-06 13:20:00,187.66,187.67,187.42,187.53,23216.0,187.66,187.67,187.42,187.53,23216.0
2021-07-06 13:25:00,187.55,188.31,187.55,188.18,21341.0,187.55,188.31,187.55,188.18,21341.0
2021-07-06 13:30:00,188.17,188.33,188.07,188.25,23309.0,188.17,188.33,188.07,188.25,23309.0
2021-07-06 13:35:00,188.24,188.46,188.09,188.3,26731.0,188.24,188.46,188.09,188.3,26731.0
2021-07-06 13:40:00,188.31,188.65,188.31,188.48,18431.0,188.31,188.65,188.31,188.48,18431.0
2021-07-06 13:45:00,188.47,188.47,188.1,188.12,19864.0,188.47,188.47,188.1,188.12,19864.0
2021-07-06 13:50:00,188.18,188.29,187.95,188.02,16828.0,188.18,188.29,187.95,188.02,16828.0
2021-07-06 13:55:00,188.03,188.28,187.94,188.04,23803.0,188.03,188.28,187.94,188.04,23803.0
2021-07-06 14:00:00,188.13,188.13,187.85,187.94,14629.0,188.13,188.13,187.85,187.94,14629.0
2021-07-06 14:05:00,187.94,188.22,187.67,187.71,10597.0,187.94,188.22,187.67,187.71,10597.0
2021-07-06 14:10:00,187.71,188.08,187.68,187.9,17137.0,187.71,188.08,187.68,187.9,17137.0
2021-07-06 14:15:00,187.9,188.21,187.78,188.06,15792.0,187.9,188.21,187.78,188.06,15792.0
2021-07-06 14:20:00,188.06,188.14,187.87,187.87,16211.0,188.06,188.14,187.87,187.87,16211.0
2021-07-06 14:25:00,187.87,187.93,187.68,187.71,18485.0,187.87,187.93,187.68,187.71,18485.0
2021-07-06 14:30:00,187.75,187.89,187.74,187.88,13344.0,187.75,187.89,187.74,187.88,13344.0
2021-07-06 14:35:00,187.88,188.04,187.87,187.92,12984.0,187.88,188.04,187.87,187.92,12984.0
2021-07-06 14:40:00,187.9,188.05,187.86,187.94,15550.0,187.9,188.05,187.86,187.94,15550.0
2021-07-06 14:45:00,187.93,188.18,187.92,188.18,22946.0,187.93,188.18,187.92,188.18,22946.0
2021-07-06 14:50:00,188.18,188.19,188.01,188.05,14548.0,188.18,188.19,188.01,188.05,14548.0
2021-07-06 14:55:00,188.07,188.39,188.01,188.33,20217.0,188.07,188.39,188.01,188.33,20217.0
2021-07-06 15:00:00,188.36,188.53,188.26,188.32,17442.0,188.36,188.53,188.26,188.32,17442.0
2021-07-06 15:05:00,188.31,188.34,187.91,187.96,34693.0,188.31,188.34,187.91,187.96,34693.0
2021-07-06 15:10:00,187.97,188.13,187.9,188.03,22631.0,187.97,188.13,187.9,188.03,22631.0
2021-07-06 15:15:00,188.04,188.21,187.98,188.17,14801.0,188.04,188.21,187.98,188.17,14801.0
2021-07-06 15:20:00,188.16,188.17,187.85,188.0,16610.0,188.16,188.17,187.85,188.0,16610.0
2021-07-06 15:25:00,188.0,188.2,187.99,188.15,21560.0,188.0,188.2,187.99,188.15,21560.0
2021-07-06 15:30:00,188.14,188.15,187.89,187.99,38445.0,188.14,188.15,187.89,187.99,38445.0
2021-07-06 15:35:00,187.99,188.12,187.91,187.97,33164.0,187.99,188.12,187.91,187.97,33164.0
2021-07-06 15:40:00,187.96,188.24,187.88,188.06,41177.0,187.96,188.24,187.88,188.06,41177.0
2021-07-06 15:45:00,188.1,188.13,187.6,187.75,67040.0,188.1,188.13,187.6,187.75,67040.0
2021-07-06 15:50:00,187.77,188.12,187.42,187.46,117445.0,187.77,188.12,187.42,187.46,117445.0
2021-07-06 15:55:00,187.43,187.57,186.93,187.0,272295.0,187.43,187.57,186.93,187.0,272295.0
2021-07-07 09:30:00,189.0,189.31,187.93,188.74,215474.0,189.0,189.31,187.93,188.74,215474.0
2021-07-07 09:35:00,188.53,188.65,186.63,186.78,88432.0,188.53,188.65,186.63,186.78,88432.0
2021-07-07 09:40:00,186.66,187.78,186.66,186.86,57694.0,186.66,187.78,186.66,186.86,57694.0
2021-07-07 09:45:00,186.89,187.14,186.3,186.58,67756.0,186.89,187.14,186.3,186.58,67756.0
2021-07-07 09:50:00,186.57,186.57,184.91,185.38,239026.0,186.57,186.57,184.91,185.38,239026.0
2021-07-07 09:55:00,185.39,185.98,185.13,185.14,80931.0,185.39,185.98,185.13,185.14,80931.0
2021-07-07 10:00:00,185.13,185.13,184.08,184.69,89377.0,185.13,185.13,184.08,184.69,89377.0
2021-07-07 10:05:00,184.61,185.27,184.57,184.97,54616.0,184.61,185.27,184.57,184.97,54616.0
2021-07-07 10:10:00,184.96,185.5,184.76,185.12,52349.0,184.96,185.5,184.76,185.12,52349.0
2021-07-07 10:15:00,185.18,185.19,184.53,184.53,49021.0,185.18,185.19,184.53,184.53,49021.0
2021-07-07 10:20:00,184.56,184.9,184.29,184.3,42190.0,184.56,184.9,184.29,184.3,42190.0
2021-07-07 10:25:00,184.27,184.4,183.61,184.1,120026.0,184.27,184.4,183.61,184.1,120026.0
2021-07-07 10:30:00,184.17,185.09,184.17,184.57,78949.0,184.17,185.09,184.17,184.57,78949.0
2021-07-07 10:35:00,184.5,184.69,183.6,183.81,53580.0,184.5,184.69,183.6,183.81,53580.0
2021-07-07 10:40:00,183.8,184.01,183.31,183.59,51554.0,183.8,184.01,183.31,183.59,51554.0
2021-07-07 10:45:00,183.54,184.38,183.38,184.32,46246.0,183.54,184.38,183.38,184.32,46246.0
2021-07-07 10:50:00,184.26,184.69,184.17,184.43,43589.0,184.26,184.69,184.17,184.43,43589.0
2021-07-07 10:55:00,184.46,184.55,183.95,184.0,61560.0,184.46,184.55,183.95,184.0,61560.0
2021-07-07 11:00:00,183.92,184.37,183.89,184.29,38830.0,183.92,184.37,183.89,184.29,38830.0
2021-07-07 11:05:00,184.31,184.35,183.2,183.34,104746.0,184.31,184.35,183.2,183.34,104746.0
2021-07-07 11:10:00,183.33,183.7,183.12,183.5,37165.0,183.33,183.7,183.12,183.5,37165.0
2021-07-07 11:15:00,183.5,183.75,183.37,183.75,30801.0,183.5,183.75,183.37,183.75,30801.0
2021-07-07 11:20:00,183.84,183.84,183.2,183.42,35759.0,183.84,183.84,183.2,183.42,35759.0
2021-07-07 11:25:00,183.41,183.54,183.22,183.42,44100.0,183.41,183.54,183.22,183.42,44100.0
2021-07-07 11:30:00,183.38,183.38,182.99,183.15,74487.0,183.38,183.38,182.99,183.15,74487.0
2021-07-07 11:35:00,183.18,183.76,183.18,183.72,36340.0,183.18,183.76,183.18,183.72,36340.0
2021-07-07 11:40:00,183.68,183.68,183.23,183.49,50838.0,183.68,183.68,183.23,183.49,50838.0
2021-07-07 11:45:00,183.45,183.97,183.4,183.97,45882.0,183.45,183.97,183.4,183.97,45882.0
2021-07-07 11:50:00,183.93,184.59,183.89,184.24,46319.0,183.93,184.59,183.89,184.24,46319.0
2021-07-07 11:55:00,184.29,184.42,184.15,184.18,22053.0,184.29,184.42,184.15,184.18,22053.0
2021-07-07 12:00:00,184.23,184.23,183.81,183.94,21666.0,184.23,184.23,183.81,183.94,21666.0
2021-07-07 12:05:00,183.91,184.06,183.45,183.52,26197.0,183.91,184.06,183.45,183.52,26197.0
2021-07-07 12:10:00,183.55,183.66,183.35,183.5,30049.0,183.55,183.66,183.35,183.5,30049.0
2021-07-07 12:15:00,183.53,183.64,183.01,183.11,65657.0,183.53,183.64,183.01,183.11,65657.0
2021-07-07 12:20:00,183.13,183.42,183.13,183.37,28537.0,183.13,183.42,183.13,183.37,28537.0
2021-07-07 12:25:00,183.41,183.41,183.26,183.3,22998.0,183.41,183.41,183.26,183.3,22998.0
2021-07-07 12:30:00,183.28,183.41,183.13,183.33,28184.0,183.28,183.41,183.13,183.33,28184.0
2021-07-07 12:35:00,183.33,183.71,183.3,183.67,23258.0,183.33,183.71,183.3,183.67,23258.0
2021-07-07 12:40:00,183.67,183.82,183.29,183.29,29724.0,183.67,183.82,183.29,183.29,29724.0
2021-07-07 12:45:00,183.3,183.43,183.1,183.16,25463.0,183.3,183.43,183.1,183.16,25463.0
2021-07-07 12:50:00,183.24,183.43,183.18,183.31,19124.0,183.24,183.43,183.18,183.31,19124.0
2021-07-07 12:55:00,183.31,183.43,183.14,183.24,20388.0,183.31,183.43,183.14,183.24,20388.0
2021-07-07 13:00:00,183.23,183.27,183.11,183.17,25267.0,183.23,183.27,183.11,183.17,25267.0
2021-07-07 13:05:00,183.17,183.5,183.17,183.37,30624.0,183.17,183.5,183.17,183.37,30624.0
2021-07-07 13:10:00,183.39,183.53,183.0,183.07,39444.0,183.39,183.53,183.0,183.07,39444.0
2021-07-07 13:15:00,183.11,183.15,182.89,183.05,30134.0,183.11,183.15,182.89,183.05,30134.0
2021-07-07 13:20:00,183.07,183.39,183.06,183.33,22071.0,183.07,183.39,183.06,183.33,22071.0
2021-07-07 13:25:00,183.35,183.35,183.07,183.19,16051.0,183.35,183.35,183.07,183.19,16051.0
2021-07-07 13:30:00,183.16,183.16,182.8,182.9,26251.0,183.16,183.16,182.8,182.9,26251.0
2021-07-07 13:35:00,182.96,183.3,182.96,183.3,23270.0,182.96,183.3,182.96,183.3,23270.0
2021-07-07 13:40:00,183.29,183.29,183.02,183.14,18773.0,183.29,183.29,183.02,183.14,18773.0
2021-07-07 13:45:00,183.13,183.34,183.13,183.23,19182.0,183.13,183.34,183.13,183.23,19182.0
2021-07-07 13:50:00,183.23,183.23,182.96,183.03,22104.0,183.23,183.23,182.96,183.03,22104.0
2021-07-07 13:55:00,183.02,183.07,182.62,182.63,29028.0,183.02,183.07,182.62,182.63,29028.0
2021-07-07 14:00:00,182.68,183.07,182.27,183.03,40164.0,182.68,183.07,182.27,183.03,40164.0
2021-07-07 14:05:00,183.02,183.02,182.64,182.93,26869.0,183.02,183.02,182.64,182.93,26869.0
2021-07-07 14:10:00,182.98,183.01,182.74,182.74,24585.0,182.98,183.01,182.74,182.74,24585.0
2021-07-07 14:15:00,182.77,183.04,182.46,183.0,33150.0,182.77,183.04,182.46,183.0,33150.0
2021-07-07 14:20:00,182.96,183.01,182.78,182.87,13350.0,182.96,183.01,182.78,182.87,13350.0
2021-07-07 14:25:00,182.87,183.06,182.75,182.77,23484.0,182.87,183.06,182.75,182.77,23484.0
2021-07-07 14:30:00,182.73,182.77,182.56,182.72,16732.0,182.73,182.77,182.56,182.72,16732.0
2021-07-07 14:35:00,182.73,182.73,182.38,182.42,14787.0,182.73,182.73,182.38,182.42,14787.0
2021-07-07 14:40:00,182.45,182.57,182.39,182.49,23227.0,182.45,182.57,182.39,182.49,23227.0
2021-07-07 14:45:00,182.43,182.59,182.39,182.55,14506.0,182.43,182.59,182.39,182.55,14506.0
2021-07-07 14:50:00,182.53,182.54,182.33,182.44,21193.0,182.53,182.54,182.33,182.44,21193.0
2021-07-07 14:55:00,182.47,182.67,182.47,182.56,26539.0,182.47,182.67,182.47,182.56,26539.0
2021-07-07 15:00:00,182.56,182.61,182.45,182.52,21226.0,182.56,182.61,182.45,182.52,21226.0
2021-07-07 15:05:00,182.47,182.59,182.45,182.52,16654.0,182.47,182.59,182.45,182.52,16654.0
2021-07-07 15:10:00,182.52,182.52,182.36,182.39,27512.0,182.52,182.52,182.36,182.39,27512.0
2021-07-07 15:15:00,182.37,182.42,182.31,182.34,30929.0,182.37,182.42,182.31,182.34,30929.0
2021-07-07 15:20:00,182.34,182.43,182.22,182.34,32618.0,182.34,182.43,182.22,182.34,32618.0
2021-07-07 15:25:00,182.35,182.59,182.35,182.58,20955.0,182.35,182.59,182.35,182.58,20955.0
2021-07-07 15:30:00,182.6,183.23,182.6,183.17,41916.0,182.6,183.23,182.6,183.17,41916.0
2021-07-07 15:35:00,183.14,183.14,182.71,182.71,35165.0,183.14,183.14,182.71,182.71,35165.0
2021-07-07 15:40:00,182.71,183.31,182.71,183.14,54501.0,182.71,183.31,182.71,183.14,54501.0
2021-07-07 15:45:00,183.15,183.15,182.82,182.83,47460.0,183.15,183.15,182.82,182.83,47460.0
2021-07-07 15:50:00,182.9,182.98,182.62,182.84,73922.0,182.9,182.98,182.62,182.84,73922.0
2021-07-07 15:55:00,182.84,183.02,182.66,182.7,160359.0,182.84,183.02,182.66,182.7,160359.0
2021-07-08 09:30:00,176.76,176.9,174.05,176.24,486195.0,176.76,176.9,174.05,176.24,486195.0
2021-07-08 09:35:00,176.36,176.5,174.8,175.33,151514.0,176.36,176.5,174.8,175.33,151514.0
2021-07-08 09:40:00,175.39,175.77,173.55,173.6,200898.0,175.39,175.77,173.55,173.6,200898.0
2021-07-08 09:45:00,173.74,173.91,172.77,173.35,233674.0,173.74,173.91,172.77,173.35,233674.0
2021-07-08 09:50:00,173.33,175.39,173.33,174.87,139828.0,173.33,175.39,173.33,174.87,139828.0
2021-07-08 09:55:00,174.87,175.28,174.0,175.09,106764.0,174.87,175.28,174.0,175.09,106764.0
2021-07-08 10:00:00,175.08,176.06,174.8,175.88,180110.0,175.08,176.06,174.8,175.88,180110.0
2021-07-08 10:05:00,175.85,176.2,175.57,175.62,96413.0,175.85,176.2,175.57,175.62,96413.0
2021-07-08 10:10:00,175.56,176.63,175.44,175.8,92978.0,175.56,176.63,175.44,175.8,92978.0
2021-07-08 10:15:00,175.91,176.25,175.21,175.21,116048.0,175.91,176.25,175.21,175.21,116048.0
2021-07-08 10:20:00,175.21,175.21,173.8,174.17,149325.0,175.21,175.21,173.8,174.17,149325.0
2021-07-08 10:25:00,174.15,175.91,174.08,175.63,88820.0,174.15,175.91,174.08,175.63,88820.0
2021-07-08 10:30:00,175.71,176.0,174.69,175.85,91879.0,175.71,176.0,174.69,175.85,91879.0
2021-07-08 10:35:00,175.83,175.89,175.17,175.48,115190.0,175.83,175.89,175.17,175.48,115190.0
2021-07-08 10:40:00,175.45,176.6,175.15,176.18,78534.0,175.45,176.6,175.15,176.18,78534.0
2021-07-08 10:45:00,176.23,176.4,175.39,175.63,66475.0,176.23,176.4,175.39,175.63,66475.0
2021-07-08 10:50:00,175.61,175.65,175.14,175.4,36463.0,175.61,175.65,175.14,175.4,36463.0
2021-07-08 10:55:00,175.44,175.84,175.0,175.04,34642.0,175.44,175.84,175.0,175.04,34642.0
2021-07-08 11:00:00,175.01,175.44,174.5,175.37,91221.0,175.01,175.44,174.5,175.37,91221.0
2021-07-08 11:05:00,175.37,175.97,175.36,175.77,60905.0,175.37,175.97,175.36,175.77,60905.0
2021-07-08 11:10:00,175.8,176.27,175.58,175.87,64602.0,175.8,176.27,175.58,175.87,64602.0
2021-07-08 11:15:00,175.98,176.02,175.56,175.62,58376.0,175.98,176.02,175.56,175.62,58376.0
2021-07-08 11:20:00,175.58,176.05,175.27,176.05,55082.0,175.58,176.05,175.27,176.05,55082.0
2021-07-08 11:25:00,176.08,176.72,176.03,176.49,76987.0,176.08,176.72,176.03,176.49,76987.0
2021-07-08 11:30:00,176.43,176.59,175.9,176.17,57567.0,176.43,176.59,175.9,176.17,57567.0
2021-07-08 11:35:00,176.17,176.31,175.84,176.25,70199.0,176.17,176.31,175.84,176.25,70199.0
2021-07-08 11:40:00,176.21,176.27,175.83,175.86,50035.0,176.21,176.27,175.83,175.86,50035.0
2021-07-08 11:45:00,175.9,176.01,175.54,175.68,55410.0,175.9,176.01,175.54,175.68,55410.0
2021-07-08 11:50:00,175.6,176.31,175.58,175.64,68928.0,175.6,176.31,175.58,175.64,68928.0
2021-07-08 11:55:00,175.63,175.7,175.3,175.53,63538.0,175.63,175.7,175.3,175.53,63538.0
2021-07-08 12:00:00,175.51,175.52,175.12,175.49,39586.0,175.51,175.52,175.12,175.49,39586.0
2021-07-08 12:05:00,175.46,175.79,175.31,175.62,37379.0,175.46,175.79,175.31,175.62,37379.0
2021-07-08 12:10:00,175.57,175.6,174.85,175.1,71927.0,175.57,175.6,174.85,175.1,71927.0
2021-07-08 12:15:00,175.06,175.08,174.66,174.89,55427.0,175.06,175.08,174.66,174.89,55427.0
2021-07-08 12:20:00,174.94,175.26,174.75,175.11,39225.0,174.94,175.26,174.75,175.11,39225.0
2021-07-08 12:25:00,175.13,175.48,175.05,175.43,24828.0,175.13,175.48,175.05,175.43,24828.0
2021-07-08 12:30:00,175.37,175.47,175.1,175.12,29112.0,175.37,175.47,175.1,175.12,29112.0
2021-07-08 12:35:00,175.12,175.4,175.1,175.22,25896.0,175.12,175.4,175.1,175.22,25896.0
2021-07-08 12:40:00,175.22,175.31,175.07,175.1,21862.0,175.22,175.31,175.07,175.1,21862.0
2021-07-08 12:45:00,175.14,175.17,174.62,174.9,38741.0,175.14,175.17,174.62,174.9,38741.0
2021-07-08 12:50:00,174.92,175.1,174.78,175.04,30034.0,174.92,175.1,174.78,175.04,30034.0
2021-07-08 12:55:00,175.05,175.1,174.6,174.69,37541.0,175.05,175.1,174.6,174.69,37541.0
2021-07-08 13:00:00,174.74,175.08,174.69,175.04,31488.0,174.74,175.08,174.69,175.04,31488.0
2021-07-08 13:05:00,175.05,175.65,175.04,175.54,49024.0,175.05,175.65,175.04,175.54,49024.0
2021-07-08 13:10:00,175.55,175.91,175.54,175.62,36109.0,175.55,175.91,175.54,175.62,36109.0
2021-07-08 13:15:00,175.64,175.66,175.08,175.13,38401.0,175.64,175.66,175.08,175.13,38401.0
2021-07-08 13:20:00,175.15,175.38,175.1,175.3,14705.0,175.15,175.38,175.1,175.3,14705.0
2021-07-08 13:25:00,175.3,176.11,175.3,176.07,58333.0,175.3,176.11,175.3,176.07,58333.0
2021-07-08 13:30:00,176.11,176.52,176.11,176.22,47493.0,176.11,176.52,176.11,176.22,47493.0
2021-07-08 13:35:00,176.24,176.61,176.23,176.46,37209.0,176.24,176.61,176.23,176.46,37209.0
2021-07-08 13:40:00,176.54,176.59,176.33,176.43,29160.0,176.54,176.59,176.33,176.43,29160.0
2021-07-08 13:45:00,176.47,176.9,176.44,176.79,30017.0,176.47,176.9,176.44,176.79,30017.0
2021-07-08 13:50:00,176.8,176.82,176.51,176.8,47150.0,176.8,176.82,176.51,176.8,47150.0
2021-07-08 13:55:00,176.79,177.32,176.54,177.1,69417.0,176.79,177.32,176.54,177.1,69417.0
2021-07-08 14:00:00,177.1,177.46,176.79,176.85,66495.0,177.1,177.46,176.79,176.85,66495.0
2021-07-08 14:05:00,176.85,176.85,176.22,176.33,32229.0,176.85,176.85,176.22,176.33,32229.0
2021-07-08 14:10:00,176.39,176.56,176.31,176.47,22449.0,176.39,176.56,176.31,176.47,22449.0
2021-07-08 14:15:00,176.42,176.46,176.0,176.13,25544.0,176.42,176.46,176.0,176.13,25544.0
2021-07-08 14:20:00,176.13,176.19,175.6,175.74,25704.0,176.13,176.19,175.6,175.74,25704.0
2021-07-08 14:25:00,175.79,176.29,175.73,176.13,27183.0,175.79,176.29,175.73,176.13,27183.0
2021-07-08 14:30:00,176.15,176.15,175.92,176.03,13854.0,176.15,176.15,175.92,176.03,13854.0
2021-07-08 14:35:00,176.1,176.24,176.05,176.14,15929.0,176.1,176.24,176.05,176.14,15929.0
2021-07-08 14:40:00,176.14,176.37,176.05,176.17,20391.0,176.14,176.37,176.05,176.17,20391.0
2021-07-08 14:45:00,176.18,176.18,175.72,175.88,17874.0,176.18,176.18,175.72,175.88,17874.0
2021-07-08 14:50:00,175.81,176.22,175.79,176.14,18707.0,175.81,176.22,175.79,176.14,18707.0
2021-07-08 14:55:00,176.14,176.21,176.0,176.13,22328.0,176.14,176.21,176.0,176.13,22328.0
2021-07-08 15:00:00,176.1,176.23,175.92,175.99,27150.0,176.1,176.23,175.92,175.99,27150.0
2021-07-08 15:05:00,175.95,175.99,175.77,175.94,14323.0,175.95,175.99,175.77,175.94,14323.0
2021-07-08 15:10:00,175.95,176.13,175.93,175.96,27238.0,175.95,176.13,175.93,175.96,27238.0
2021-07-08 15:15:00,175.95,176.0,175.81,176.0,24275.0,175.95,176.0,175.81,176.0,24275.0
2021-07-08 15:20:00,175.97,176.06,175.82,175.93,35174.0,175.97,176.06,175.82,175.93,35174.0
2021-07-08 15:25:00,175.93,176.09,175.88,175.97,43122.0,175.93,176.09,175.88,175.97,43122.0
2021-07-08 15:30:00,175.99,176.19,175.88,175.99,87644.0,175.99,176.19,175.88,175.99,87644.0
2021-07-08 15:35:00,175.98,176.48,175.92,176.22,77841.0,175.98,176.48,175.92,176.22,77841.0
2021-07-08 15:40:00,176.22,176.22,175.9,175.95,38719.0,176.22,176.22,175.9,175.95,38719.0
2021-07-08 15:45:00,175.95,175.95,175.26,175.3,112834.0,175.95,175.95,175.26,175.3,112834.0
2021-07-08 15:50:00,175.26,175.74,175.2,175.42,97754.0,175.26,175.74,175.2,175.42,97754.0
2021-07-08 15:55:00,175.51,175.89,175.35,175.89,208923.0,175.51,175.89,175.35,175.89,208923.0
2021-07-09 09:30:00,180.1,180.37,178.31,178.98,190734.0,180.1,180.37,178.31,178.98,190734.0
2021-07-09 09:35:00,178.89,178.98,177.66,178.65,110276.0,178.89,178.98,177.66,178.65,110276.0
2021-07-09 09:40:00,178.57,179.77,178.13,179.75,91687.0,178.57,179.77,178.13,179.75,91687.0
2021-07-09 09:45:00,179.75,180.02,178.9,179.64,73833.0,179.75,180.02,178.9,179.64,73833.0
2021-07-09 09:50:00,179.64,179.65,178.75,179.02,52288.0,179.64,179.65,178.75,179.02,52288.0
2021-07-09 09:55:00,179.13,179.8,179.0,179.13,49455.0,179.13,179.8,179.0,179.13,49455.0
2021-07-09 10:00:00,179.08,179.32,178.7,179.31,79939.0,179.08,179.32,178.7,179.31,79939.0
2021-07-09 10:05:00,179.28,180.56,179.18,180.27,99764.0,179.28,180.56,179.18,180.27,99764.0
2021-07-09 10:10:00,180.18,180.79,179.79,180.11,77457.0,180.18,180.79,179.79,180.11,77457.0
2021-07-09 10:15:00,180.09,180.21,179.63,180.14,70656.0,180.09,180.21,179.63,180.14,70656.0
2021-07-09 10:20:00,180.08,180.38,179.81,179.93,40573.0,180.08,180.38,179.81,179.93,40573.0
2021-07-09 10:25:00,179.81,179.86,179.02,179.13,68331.0,179.81,179.86,179.02,179.13,68331.0
2021-07-09 10:30:00,179.15,179.17,178.5,178.79,50565.0,179.15,179.17,178.5,178.79,50565.0
2021-07-09 10:35:00,178.77,179.52,178.67,179.38,49922.0,178.77,179.52,178.67,179.38,49922.0
2021-07-09 10:40:00,179.34,179.76,179.25,179.72,42142.0,179.34,179.76,179.25,179.72,42142.0
2021-07-09 10:45:00,179.66,179.66,179.0,179.5,65811.0,179.66,179.66,179.0,179.5,65811.0
2021-07-09 10:50:00,179.5,179.71,179.32,179.61,37651.0,179.5,179.71,179.32,179.61,37651.0
2021-07-09 10:55:00,179.65,179.91,179.46,179.89,37232.0,179.65,179.91,179.46,179.89,37232.0
2021-07-09 11:00:00,179.9,180.53,179.89,180.18,51844.0,179.9,180.53,179.89,180.18,51844.0
2021-07-09 11:05:00,180.29,180.86,180.27,180.7,25626.0,180.29,180.86,180.27,180.7,25626.0
2021-07-09 11:10:00,180.67,180.98,180.37,180.37,45844.0,180.67,180.98,180.37,180.37,45844.0
2021-07-09 11:15:00,180.37,180.43,179.93,180.16,48143.0,180.37,180.43,179.93,180.16,48143.0
2021-07-09 11:20:00,180.18,180.23,179.74,180.0,49173.0,180.18,180.23,179.74,180.0,49173.0
2021-07-09 11:25:00,179.94,180.64,179.83,180.62,29143.0,179.94,180.64,179.83,180.62,29143.0
2021-07-09 11:30:00,180.59,180.66,180.26,180.36,32543.0,180.59,180.66,180.26,180.36,32543.0
2021-07-09 11:35:00,180.41,180.59,180.13,180.43,26459.0,180.41,180.59,180.13,180.43,26459.0
2021-07-09 11:40:00,180.44,180.88,180.31,180.88,35951.0,180.44,180.88,180.31,180.88,35951.0
2021-07-09 11:45:00,180.84,181.0,180.65,180.88,31332.0,180.84,181.0,180.65,180.88,31332.0
2021-07-09 11:50:00,180.9,181.07,180.74,180.93,33658.0,180.9,181.07,180.74,180.93,33658.0
2021-07-09 11:55:00,180.96,181.17,180.77,180.77,33207.0,180.96,181.17,180.77,180.77,33207.0
2021-07-09 12:00:00,180.79,181.42,180.79,181.31,28959.0,180.79,181.42,180.79,181.31,28959.0
2021-07-09 12:05:00,181.36,181.52,181.28,181.31,24988.0,181.36,181.52,181.28,181.31,24988.0
2021-07-09 12:10:00,181.39,181.5,181.31,181.4,37505.0,181.39,181.5,181.31,181.4,37505.0
2021-07-09 12:15:00,181.39,181.65,181.29,181.53,61040.0,181.39,181.65,181.29,181.53,61040.0
2021-07-09 12:20:00,181.57,181.6,181.21,181.31,27483.0,181.57,181.6,181.21,181.31,27483.0
2021-07-09 12:25:00,181.3,181.36,181.08,181.09,17345.0,181.3,181.36,181.08,181.09,17345.0
2021-07-09 12:30:00,181.12,181.16,180.92,180.93,17075.0,181.12,181.16,180.92,180.93,17075.0
2021-07-09 12:35:00,180.87,180.98,180.66,180.9,24342.0,180.87,180.98,180.66,180.9,24342.0
2021-07-09 12:40:00,180.93,181.32,180.93,181.32,29289.0,180.93,181.32,180.93,181.32,29289.0
2021-07-09 12:45:00,181.33,181.88,181.3,181.86,26117.0,181.33,181.88,181.3,181.86,26117.0
2021-07-09 12:50:00,181.9,181.91,181.37,181.41,28181.0,181.9,181.91,181.37,181.41,28181.0
2021-07-09 12:55:00,181.39,181.54,181.22,181.44,19243.0,181.39,181.54,181.22,181.44,19243.0
2021-07-09 13:00:00,181.37,181.42,181.17,181.17,10473.0,181.37,181.42,181.17,181.17,10473.0
2021-07-09 13:05:00,181.19,181.23,181.0,181.04,15609.0,181.19,181.23,181.0,181.04,15609.0
2021-07-09 13:10:00,181.05,181.11,180.71,180.71,18765.0,181.05,181.11,180.71,180.71,18765.0
2021-07-09 13:15:00,180.74,180.83,180.49,180.55,24573.0,180.74,180.83,180.49,180.55,24573.0
2021-07-09 13:20:00,180.59,180.68,180.44,180.56,12837.0,180.59,180.68,180.44,180.56,12837.0
2021-07-09 13:25:00,180.58,180.76,180.53,180.6,14264.0,180.58,180.76,180.53,180.6,14264.0
2021-07-09 13:30:00,180.6,181.0,180.58,180.9,26512.0,180.6,181.0,180.58,180.9,26512.0
2021-07-09 13:35:00,180.89,180.98,180.77,180.93,15392.0,180.89,180.98,180.77,180.93,15392.0
2021-07-09 13:40:00,180.9,180.9,180.75,180.77,12705.0,180.9,180.9,180.75,180.77,12705.0
2021-07-09 13:45:00,180.77,180.87,180.69,180.82,11231.0,180.77,180.87,180.69,180.82,11231.0
2021-07-09 13:50:00,180.79,181.09,180.74,181.02,12682.0,180.79,181.09,180.74,181.02,12682.0
2021-07-09 13:55:00,181.06,181.25,181.02,181.25,19949.0,181.06,181.25,181.02,181.25,19949.0
2021-07-09 14:00:00,181.23,181.23,180.78,180.78,15229.0,181.23,181.23,180.78,180.78,15229.0
2021-07-09 14:05:00,180.78,181.07,180.7,180.73,21971.0,180.78,181.07,180.7,180.73,21971.0
2021-07-09 14:10:00,180.75,180.87,180.66,180.77,22043.0,180.75,180.87,180.66,180.77,22043.0
2021-07-09 14:15:00,180.75,180.75,180.61,180.61,15980.0,180.75,180.75,180.61,180.61,15980.0
2021-07-09 14:20:00,180.66,180.75,180.56,180.7,14537.0,180.66,180.75,180.56,180.7,14537.0
2021-07-09 14:25:00,180.73,180.8,180.66,180.75,15679.0,180.73,180.8,180.66,180.75,15679.0
2021-07-09 14:30:00,180.81,180.98,180.62,180.85,25585.0,180.81,180.98,180.62,180.85,25585.0
2021-07-09 14:35:00,180.92,180.97,180.81,180.95,17080.0,180.92,180.97,180.81,180.95,17080.0
2021-07-09 14:40:00,180.97,181.12,180.79,180.86,15828.0,180.97,181.12,180.79,180.86,15828.0
2021-07-09 14:45:00,180.85,181.02,180.71,180.71,11621.0,180.85,181.02,180.71,180.71,11621.0
2021-07-09 14:50:00,180.71,180.96,180.71,180.94,20225.0,180.71,180.96,180.71,180.94,20225.0
2021-07-09 14:55:00,180.95,180.99,180.69,180.78,24460.0,180.95,180.99,180.69,180.78,24460.0
2021-07-09 15:00:00,180.8,181.03,180.76,180.93,26631.0,180.8,181.03,180.76,180.93,26631.0
2021-07-09 15:05:00,181.04,181.15,180.93,181.13,21709.0,181.04,181.15,180.93,181.13,21709.0
2021-07-09 15:10:00,181.13,181.31,181.0,181.22,14946.0,181.13,181.31,181.0,181.22,14946.0
2021-07-09 15:15:00,181.28,181.32,181.1,181.22,12437.0,181.28,181.32,181.1,181.22,12437.0
2021-07-09 15:20:00,181.2,181.23,180.98,181.0,22166.0,181.2,181.23,180.98,181.0,22166.0
2021-07-09 15:25:00,181.0,181.11,180.91,181.02,20157.0,181.0,181.11,180.91,181.02,20157.0
2021-07-09 15:30:00,181.01,181.09,180.8,180.89,40877.0,181.01,181.09,180.8,180.89,40877.0
2021-07-09 15:35:00,180.92,181.07,180.76,180.96,41030.0,180.92,181.07,180.76,180.96,41030.0
2021-07-09 15:40:00,180.94,181.13,180.93,181.09,31541.0,180.94,181.13,180.93,181.09,31541.0
2021-07-09 15:45:00,181.07,181.18,180.81,181.18,48943.0,181.07,181.18,180.81,181.18,48943.0
2021-07-09 15:50:00,181.2,181.78,181.1,181.53,84158.0,181.2,181.78,181.1,181.53,84158.0
2021-07-09 15:55:00,181.55,181.71,181.21,181.36,153884.0,181.55,181.71,181.21,181.36,153884.0
2021-07-12 09:30:00,180.3,180.98,178.85,178.97,165029.0,180.3,180.98,178.85,178.97,165029.0
2021-07-12 09:35:00,178.92,179.31,178.54,178.58,71202.0,178.92,179.31,178.54,178.58,71202.0
2021-07-12 09:40:00,178.69,179.32,178.06,179.28,63686.0,178.69,179.32,178.06,179.28,63686.0
2021-07-12 09:45:00,179.28,180.33,179.14,180.12,63558.0,179.28,180.33,179.14,180.12,63558.0
2021-07-12 09:50:00,180.08,181.5,179.79,181.33,97418.0,180.08,181.5,179.79,181.33,97418.0
2021-07-12 09:55:00,181.34,181.49,180.53,180.83,38853.0,181.34,181.49,180.53,180.83,38853.0
2021-07-12 10:00:00,180.92,180.93,179.8,179.9,43629.0,180.92,180.93,179.8,179.9,43629.0
2021-07-12 10:05:00,179.89,179.91,178.77,179.12,81850.0,179.89,179.91,178.77,179.12,81850.0
2021-07-12 10:10:00,179.0,179.37,178.7,178.9,44307.0,179.0,179.37,178.7,178.9,44307.0
2021-07-12 10:15:00,178.9,179.09,178.6,178.98,55820.0,178.9,179.09,178.6,178.98,55820.0
2021-07-12 10:20:00,178.93,179.27,178.64,178.88,36200.0,178.93,179.27,178.64,178.88,36200.0
2021-07-12 10:25:00,178.84,179.24,178.62,178.84,40514.0,178.84,179.24,178.62,178.84,40514.0
2021-07-12 10:30:00,178.83,178.93,178.52,178.74,53622.0,178.83,178.93,178.52,178.74,53622.0
2021-07-12 10:35:00,178.76,178.91,178.55,178.67,47500.0,178.76,178.91,178.55,178.67,47500.0
2021-07-12 10:40:00,178.66,179.29,178.66,178.92,22360.0,178.66,179.29,178.66,178.92,22360.0
2021-07-12 10:45:00,178.87,178.97,177.99,178.14,75123.0,178.87,178.97,177.99,178.14,75123.0
2021-07-12 10:50:00,178.09,179.03,178.01,178.91,38084.0,178.09,179.03,178.01,178.91,38084.0
2021-07-12 10:55:00,178.9,179.34,178.89,179.17,22756.0,178.9,179.34,178.89,179.17,22756.0
2021-07-12 11:00:00,179.15,179.27,178.75,179.0,23780.0,179.15,179.27,178.75,179.0,23780.0
2021-07-12 11:05:00,179.02,179.06,178.7,178.89,22028.0,179.02,179.06,178.7,178.89,22028.0
2021-07-12 11:10:00,178.93,179.11,178.55,178.62,20337.0,178.93,179.11,178.55,178.62,20337.0
2021-07-12 11:15:00,178.51,178.96,178.5,178.63,22075.0,178.51,178.96,178.5,178.63,22075.0
2021-07-12 11:20:00,178.63,178.63,178.24,178.42,40472.0,178.63,178.63,178.24,178.42,40472.0
2021-07-12 11:25:00,178.39,179.44,178.39,179.38,46754.0,178.39,179.44,178.39,179.38,46754.0
2021-07-12 11:30:00,179.44,179.87,179.39,179.75,21142.0,179.44,179.87,179.39,179.75,21142.0
2021-07-12 11:35:00,179.75,179.8,179.43,179.7,27734.0,179.75,179.8,179.43,179.7,27734.0
2021-07-12 11:40:00,179.75,180.02,179.64,180.01,37966.0,179.75,180.02,179.64,180.01,37966.0
2021-07-12 11:45:00,180.0,180.2,179.71,179.71,30563.0,180.0,180.2,179.71,179.71,30563.0
2021-07-12 11:50:00,179.69,179.96,179.49,179.85,33968.0,179.69,179.96,179.49,179.85,33968.0
2021-07-12 11:55:00,179.85,180.05,179.83,179.84,13657.0,179.85,180.05,179.83,179.84,13657.0
2021-07-12 12:00:00,179.84,179.9,179.57,179.59,8360.0,179.84,179.9,179.57,179.59,8360.0
2021-07-12 12:05:00,179.6,179.79,179.53,179.53,9172.0,179.6,179.79,179.53,179.53,9172.0
2021-07-12 12:10:00,179.56,179.78,179.5,179.58,13320.0,179.56,179.78,179.5,179.58,13320.0
2021-07-12 12:15:00,179.6,179.83,179.57,179.77,6965.0,179.6,179.83,179.57,179.77,6965.0
2021-07-12 12:20:00,179.78,180.02,179.75,179.9,11227.0,179.78,180.02,179.75,179.9,11227.0
2021-07-12 12:25:00,179.93,180.0,179.74,179.76,8346.0,179.93,180.0,179.74,179.76,8346.0
2021-07-12 12:30:00,179.81,179.94,179.79,179.83,6094.0,179.81,179.94,179.79,179.83,6094.0
2021-07-12 12:35:00,179.82,180.04,179.76,179.91,9028.0,179.82,180.04,179.76,179.91,9028.0
2021-07-12 12:40:00,179.9,180.23,179.9,180.13,13350.0,179.9,180.23,179.9,180.13,13350.0
2021-07-12 12:45:00,180.2,180.2,180.0,180.12,11478.0,180.2,180.2,180.0,180.12,11478.0
2021-07-12 12:50:00,180.13,180.35,180.09,180.13,16145.0,180.13,180.35,180.09,180.13,16145.0
2021-07-12 12:55:00,180.13,180.15,179.76,179.88,11089.0,180.13,180.15,179.76,179.88,11089.0
2021-07-12 13:00:00,179.86,180.0,179.76,179.88,3763.0,179.86,180.0,179.76,179.88,3763.0
2021-07-12 13:05:00,179.88,180.0,179.83,180.0,4029.0,179.88,180.0,179.83,180.0,4029.0
2021-07-12 13:10:00,180.0,180.0,179.84,179.96,3730.0,180.0,180.0,179.84,179.96,3730.0
2021-07-12 13:15:00,179.91,180.08,179.91,180.08,8491.0,179.91,180.08,179.91,180.08,8491.0
2021-07-12 13:20:00,180.09,180.63,180.09,180.6,12359.0,180.09,180.63,180.09,180.6,12359.0
2021-07-12 13:25:00,180.6,180.61,180.27,180.42,17909.0,180.6,180.61,180.27,180.42,17909.0
2021-07-12 13:30:00,180.42,180.44,180.11,180.12,19669.0,180.42,180.44,180.11,180.12,19669.0
2021-07-12 13:35:00,180.17,180.38,180.17,180.24,8172.0,180.17,180.38,180.17,180.24,8172.0
2021-07-12 13:40:00,180.26,180.36,180.11,180.34,6711.0,180.26,180.36,180.11,180.34,6711.0
2021-07-12 13:45:00,180.34,180.4,180.11,180.11,6097.0,180.34,180.4,180.11,180.11,6097.0
2021-07-12 13:50:00,180.12,180.42,180.12,180.34,6363.0,180.12,180.42,180.12,180.34,6363.0
2021-07-12 13:55:00,180.38,180.42,180.27,180.35,7862.0,180.38,180.42,180.27,180.35,7862.0
2021-07-12 14:00:00,180.31,180.6,180.25,180.31,48912.0,180.31,180.6,180.25,180.31,48912.0
2021-07-12 14:05:00,180.31,180.37,180.21,180.35,25195.0,180.31,180.37,180.21,180.35,25195.0
2021-07-12 14:10:00,180.33,180.33,180.07,180.09,21025.0,180.33,180.33,180.07,180.09,21025.0
2021-07-12 14:15:00,180.15,180.29,180.04,180.19,4261.0,180.15,180.29,180.04,180.19,4261.0
2021-07-12 14:20:00,180.22,180.5,180.19,180.5,24439.0,180.22,180.5,180.19,180.5,24439.0
2021-07-12 14:25:00,180.48,180.5,180.18,180.18,10439.0,180.48,180.5,180.18,180.18,10439.0
2021-07-12 14:30:00,180.19,180.19,179.77,179.79,26174.0,180.19,180.19,179.77,179.79,26174.0
2021-07-12 14:35:00,179.77,179.77,179.5,179.55,77026.0,179.77,179.77,179.5,179.55,77026.0
2021-07-12 14:40:00,179.6,179.94,179.57,179.92,14967.0,179.6,179.94,179.57,179.92,14967.0
2021-07-12 14:45:00,179.97,180.12,179.97,180.03,10858.0,179.97,180.12,179.97,180.03,10858.0
2021-07-12 14:50:00,180.04,180.1,180.0,180.01,3553.0,180.04,180.1,180.0,180.01,3553.0
2021-07-12 14:55:00,180.0,180.11,179.96,180.02,5993.0,180.0,180.11,179.96,180.02,5993.0
2021-07-12 15:00:00,180.02,180.09,179.91,179.95,7158.0,180.02,180.09,179.91,179.95,7158.0
2021-07-12 15:05:00,179.96,179.99,179.83,179.94,11553.0,179.96,179.99,179.83,179.94,11553.0
2021-07-12 15:10:00,179.95,180.03,179.81,180.02,16849.0,179.95,180.03,179.81,180.02,16849.0
2021-07-12 15:15:00,180.02,180.1,180.0,180.06,9904.0,180.02,180.1,180.0,180.06,9904.0
2021-07-12 15:20:00,180.05,180.26,180.05,180.2,22662.0,180.05,180.26,180.05,180.2,22662.0
2021-07-12 15:25:00,180.22,180.23,180.09,180.21,21675.0,180.22,180.23,180.09,180.21,21675.0
2021-07-12 15:30:00,180.19,180.22,180.05,180.12,13989.0,180.19,180.22,180.05,180.12,13989.0
2021-07-12 15:35:00,180.16,180.81,180.16,180.76,40079.0,180.16,180.81,180.16,180.76,40079.0
2021-07-12 15:40:00,180.75,180.76,180.55,180.62,31564.0,180.75,180.76,180.55,180.62,31564.0
2021-07-12 15:45:00,180.59,180.64,180.35,180.44,23394.0,180.59,180.64,180.35,180.44,23394.0
2021-07-12 15:50:00,180.51,180.67,180.43,180.65,34249.0,180.51,180.67,180.43,180.65,34249.0
2021-07-12 15:55:00,180.65,180.69,180.34,180.34,94611.0,180.65,180.69,180.34,180.34,94611.0
2021-07-13 09:30:00,183.03,185.05,183.03,185.05,230716.0,183.03,185.05,183.03,185.05,230716.0
2021-07-13 09:35:00,185.1,185.21,182.58,183.17,139312.0,185.1,185.21,182.58,183.17,139312.0
2021-07-13 09:40:00,183.24,183.94,182.77,183.25,78576.0,183.24,183.94,182.77,183.25,78576.0
2021-07-13 09:45:00,183.3,184.5,183.22,184.35,108336.0,183.3,184.5,183.22,184.35,108336.0
2021-07-13 09:50:00,184.41,185.42,184.31,184.33,120661.0,184.41,185.42,184.31,184.33,120661.0
2021-07-13 09:55:00,184.39,184.88,184.32,184.54,48392.0,184.39,184.88,184.32,184.54,48392.0
2021-07-13 10:00:00,184.6,185.55,184.6,184.98,104311.0,184.6,185.55,184.6,184.98,104311.0
2021-07-13 10:05:00,184.99,185.85,184.84,185.54,112307.0,184.99,185.85,184.84,185.54,112307.0
2021-07-13 10:10:00,185.48,185.57,184.94,185.52,92698.0,185.48,185.57,184.94,185.52,92698.0
2021-07-13 10:15:00,185.53,186.48,185.53,186.02,99314.0,185.53,186.48,185.53,186.02,99314.0
2021-07-13 10:20:00,186.03,186.7,185.94,186.66,63505.0,186.03,186.7,185.94,186.66,63505.0
2021-07-13 10:25:00,186.63,187.16,186.52,186.99,74473.0,186.63,187.16,186.52,186.99,74473.0
2021-07-13 10:30:00,186.93,187.1,186.39,186.54,38573.0,186.93,187.1,186.39,186.54,38573.0
2021-07-13 10:35:00,186.59,186.68,186.01,186.03,54731.0,186.59,186.68,186.01,186.03,54731.0
2021-07-13 10:40:00,186.09,186.18,184.92,184.99,67943.0,186.09,186.18,184.92,184.99,67943.0
2021-07-13 10:45:00,185.01,185.49,184.91,185.13,35503.0,185.01,185.49,184.91,185.13,35503.0
2021-07-13 10:50:00,185.07,185.33,184.81,185.18,55070.0,185.07,185.33,184.81,185.18,55070.0
2021-07-13 10:55:00,185.17,185.35,185.05,185.06,33266.0,185.17,185.35,185.05,185.06,33266.0
2021-07-13 11:00:00,185.05,185.34,185.02,185.18,33899.0,185.05,185.34,185.02,185.18,33899.0
2021-07-13 11:05:00,185.16,185.29,184.98,185.25,27390.0,185.16,185.29,184.98,185.25,27390.0
2021-07-13 11:10:00,185.24,185.63,185.04,185.6,37624.0,185.24,185.63,185.04,185.6,37624.0
2021-07-13 11:15:00,185.61,186.01,185.48,185.6,43565.0,185.61,186.01,185.48,185.6,43565.0
2021-07-13 11:20:00,185.59,185.9,185.48,185.58,18344.0,185.59,185.9,185.48,185.58,18344.0
2021-07-13 11:25:00,185.56,185.56,184.84,185.03,40983.0,185.56,185.56,184.84,185.03,40983.0
2021-07-13 11:30:00,185.03,185.38,184.93,185.38,32552.0,185.03,185.38,184.93,185.38,32552.0
2021-07-13 11:35:00,185.39,185.75,185.12,185.43,40341.0,185.39,185.75,185.12,185.43,40341.0
2021-07-13 11:40:00,185.42,185.65,185.05,185.48,36267.0,185.42,185.65,185.05,185.48,36267.0
2021-07-13 11:45:00,185.44,185.51,185.2,185.44,35559.0,185.44,185.51,185.2,185.44,35559.0
2021-07-13 11:50:00,185.46,185.73,185.4,185.55,69154.0,185.46,185.73,185.4,185.55,69154.0
2021-07-13 11:55:00,185.53,186.18,185.53,186.18,38662.0,185.53,186.18,185.53,186.18,38662.0
2021-07-13 12:00:00,186.19,186.58,186.19,186.57,41036.0,186.19,186.58,186.19,186.57,41036.0
2021-07-13 12:05:00,186.58,186.83,186.22,186.22,42835.0,186.58,186.83,186.22,186.22,42835.0
2021-07-13 12:10:00,186.24,186.73,186.24,186.63,33831.0,186.24,186.73,186.24,186.63,33831.0
2021-07-13 12:15:00,186.61,186.9,186.51,186.88,24152.0,186.61,186.9,186.51,186.88,24152.0
2021-07-13 12:20:00,186.88,187.03,186.81,186.89,30036.0,186.88,187.03,186.81,186.89,30036.0
2021-07-13 12:25:00,186.89,187.12,186.71,187.02,28127.0,186.89,187.12,186.71,187.02,28127.0
2021-07-13 12:30:00,187.0,187.33,186.81,187.15,30825.0,187.0,187.33,186.81,187.15,30825.0
2021-07-13 12:35:00,187.11,187.48,187.11,187.25,26037.0,187.11,187.48,187.11,187.25,26037.0
2021-07-13 12:40:00,187.25,187.25,186.89,186.94,24919.0,187.25,187.25,186.89,186.94,24919.0
2021-07-13 12:45:00,186.95,186.96,186.68,186.84,17996.0,186.95,186.96,186.68,186.84,17996.0
2021-07-13 12:50:00,186.81,186.83,186.44,186.44,12376.0,186.81,186.83,186.44,186.44,12376.0
2021-07-13 12:55:00,186.42,186.65,186.36,186.63,31759.0,186.42,186.65,186.36,186.63,31759.0
2021-07-13 13:00:00,186.62,186.88,186.6,186.6,15908.0,186.62,186.88,186.6,186.6,15908.0
2021-07-13 13:05:00,186.56,186.56,186.06,186.42,22674.0,186.56,186.56,186.06,186.42,22674.0
2021-07-13 13:10:00,186.41,186.41,186.08,186.14,12267.0,186.41,186.41,186.08,186.14,12267.0
2021-07-13 13:15:00,186.15,186.21,185.46,185.52,31530.0,186.15,186.21,185.46,185.52,31530.0
2021-07-13 13:20:00,185.45,185.72,185.3,185.64,24523.0,185.45,185.72,185.3,185.64,24523.0
2021-07-13 13:25:00,185.61,185.7,185.12,185.44,24224.0,185.61,185.7,185.12,185.44,24224.0
2021-07-13 13:30:00,185.43,185.77,185.33,185.61,20738.0,185.43,185.77,185.33,185.61,20738.0
2021-07-13 13:35:00,185.61,185.61,185.06,185.13,18659.0,185.61,185.61,185.06,185.13,18659.0
2021-07-13 13:40:00,185.13,185.47,184.8,185.06,42167.0,185.13,185.47,184.8,185.06,42167.0
2021-07-13 13:45:00,185.04,185.28,184.9,184.9,13680.0,185.04,185.28,184.9,184.9,13680.0
2021-07-13 13:50:00,184.97,185.1,184.75,184.98,38338.0,184.97,185.1,184.75,184.98,38338.0
2021-07-13 13:55:00,185.01,185.49,185.01,185.3,19439.0,185.01,185.49,185.01,185.3,19439.0
2021-07-13 14:00:00,185.3,185.3,184.59,184.77,45679.0,185.3,185.3,184.59,184.77,45679.0
2021-07-13 14:05:00,184.75,185.31,184.7,185.18,17896.0,184.75,185.31,184.7,185.18,17896.0
2021-07-13 14:10:00,185.18,185.34,185.17,185.31,17883.0,185.18,185.34,185.17,185.31,17883.0
2021-07-13 14:15:00,185.33,185.41,185.14,185.34,17710.0,185.33,185.41,185.14,185.34,17710.0
2021-07-13 14:20:00,185.36,185.69,185.31,185.67,20066.0,185.36,185.69,185.31,185.67,20066.0
2021-07-13 14:25:00,185.71,186.1,185.69,185.86,45482.0,185.71,186.1,185.69,185.86,45482.0
2021-07-13 14:30:00,185.83,185.93,185.66,185.82,42357.0,185.83,185.93,185.66,185.82,42357.0
2021-07-13 14:35:00,185.82,186.28,185.78,186.25,24194.0,185.82,186.28,185.78,186.25,24194.0
2021-07-13 14:40:00,186.25,186.29,185.27,185.53,63553.0,186.25,186.29,185.27,185.53,63553.0
2021-07-13 14:45:00,185.53,185.54,185.0,185.25,39250.0,185.53,185.54,185.0,185.25,39250.0
2021-07-13 14:50:00,185.23,185.23,184.85,185.01,30972.0,185.23,185.23,184.85,185.01,30972.0
2021-07-13 14:55:00,185.05,185.3,184.98,185.28,19167.0,185.05,185.3,184.98,185.28,19167.0
2021-07-13 15:00:00,185.2,185.26,185.1,185.17,18930.0,185.2,185.26,185.1,185.17,18930.0
2021-07-13 15:05:00,185.18,185.34,185.15,185.21,16592.0,185.18,185.34,185.15,185.21,16592.0
2021-07-13 15:10:00,185.22,185.28,185.11,185.2,13806.0,185.22,185.28,185.11,185.2,13806.0
2021-07-13 15:15:00,185.21,185.33,185.11,185.13,13915.0,185.21,185.33,185.11,185.13,13915.0
2021-07-13 15:20:00,185.13,185.2,185.01,185.05,14167.0,185.13,185.2,185.01,185.05,14167.0
2021-07-13 15:25:00,185.08,185.15,184.95,184.96,16964.0,185.08,185.15,184.95,184.96,16964.0
2021-07-13 15:30:00,184.99,185.02,184.63,184.9,31757.0,184.99,185.02,184.63,184.9,31757.0
2021-07-13 15:35:00,184.9,185.21,184.83,184.9,39002.0,184.9,185.21,184.83,184.9,39002.0
2021-07-13 15:40:00,184.9,185.02,184.75,184.87,33024.0,184.9,185.02,184.75,184.87,33024.0
2021-07-13 15:45:00,184.89,184.89,184.61,184.69,27233.0,184.89,184.89,184.61,184.69,27233.0
2021-07-13 15:50:00,184.69,184.95,184.58,184.7,55192.0,184.69,184.95,184.58,184.7,55192.0
2021-07-13 15:55:00,184.71,184.77,184.38,184.52,110009.0,184.71,184.77,184.38,184.52,110009.0
2021-07-14 09:30:00,185.11,185.95,183.83,184.86,154464.0,185.11,185.95,183.83,184.86,154464.0
2021-07-14 09:35:00,184.79,185.63,184.33,184.62,67222.0,184.79,185.63,184.33,184.62,67222.0
2021-07-14 09:40:00,184.55,184.76,183.11,183.59,72966.0,184.55,184.76,183.11,183.59,72966.0
2021-07-14 09:45:00,183.45,183.51,182.37,183.05,109514.0,183.45,183.51,182.37,183.05,109514.0
2021-07-14 09:50:00,183.28,183.63,182.88,183.25,83943.0,183.28,183.63,182.88,183.25,83943.0
2021-07-14 09:55:00,183.28,183.41,183.06,183.07,69812.0,183.28,183.41,183.06,183.07,69812.0
2021-07-14 10:00:00,183.17,183.42,182.81,183.31,103692.0,183.17,183.42,182.81,183.31,103692.0
2021-07-14 10:05:00,183.22,183.44,182.77,183.2,58777.0,183.22,183.44,182.77,183.2,58777.0
2021-07-14 10:10:00,183.12,183.27,182.45,182.83,72122.0,183.12,183.27,182.45,182.83,72122.0
2021-07-14 10:15:00,182.78,183.04,182.56,182.99,45756.0,182.78,183.04,182.56,182.99,45756.0
2021-07-14 10:20:00,182.89,183.23,182.66,183.19,51995.0,182.89,183.23,182.66,183.19,51995.0
2021-07-14 10:25:00,183.1,183.37,182.67,182.93,47736.0,183.1,183.37,182.67,182.93,47736.0
2021-07-14 10:30:00,182.96,183.0,182.29,182.41,46575.0,182.96,183.0,182.29,182.41,46575.0
2021-07-14 10:35:00,182.41,183.27,182.17,183.03,62490.0,182.41,183.27,182.17,183.03,62490.0
2021-07-14 10:40:00,183.09,183.48,183.02,183.26,43094.0,183.09,183.48,183.02,183.26,43094.0
2021-07-14 10:45:00,183.25,183.29,182.82,182.91,35391.0,183.25,183.29,182.82,182.91,35391.0
2021-07-14 10:50:00,183.04,183.3,182.94,183.03,18737.0,183.04,183.3,182.94,183.03,18737.0
2021-07-14 10:55:00,183.14,183.14,182.35,182.64,20388.0,183.14,183.14,182.35,182.64,20388.0
2021-07-14 11:00:00,182.7,182.76,182.34,182.5,29156.0,182.7,182.76,182.34,182.5,29156.0
2021-07-14 11:05:00,182.52,182.75,182.37,182.47,32624.0,182.52,182.75,182.37,182.47,32624.0
2021-07-14 11:10:00,182.5,182.5,181.83,182.07,64114.0,182.5,182.5,181.83,182.07,64114.0
2021-07-14 11:15:00,182.12,182.27,181.8,182.0,27652.0,182.12,182.27,181.8,182.0,27652.0
2021-07-14 11:20:00,182.01,182.14,181.58,181.98,35264.0,182.01,182.14,181.58,181.98,35264.0
2021-07-14 11:25:00,182.0,182.0,181.11,181.31,38021.0,182.0,182.0,181.11,181.31,38021.0
2021-07-14 11:30:00,181.29,182.08,181.29,181.91,27074.0,181.29,182.08,181.29,181.91,27074.0
2021-07-14 11:35:00,181.93,182.11,181.7,181.83,25383.0,181.93,182.11,181.7,181.83,25383.0
2021-07-14 11:40:00,181.83,181.87,181.3,181.55,31562.0,181.83,181.87,181.3,181.55,31562.0
2021-07-14 11:45:00,181.47,181.53,181.05,181.1,33062.0,181.47,181.53,181.05,181.1,33062.0
2021-07-14 11:50:00,181.1,181.15,180.61,180.76,91938.0,181.1,181.15,180.61,180.76,91938.0
2021-07-14 11:55:00,180.7,181.09,180.65,181.01,23813.0,180.7,181.09,180.65,181.01,23813.0
2021-07-14 12:00:00,181.01,181.58,181.01,181.49,35689.0,181.01,181.58,181.01,181.49,35689.0
2021-07-14 12:05:00,181.49,181.76,181.35,181.48,20063.0,181.49,181.76,181.35,181.48,20063.0
2021-07-14 12:10:00,181.53,181.79,181.34,181.65,17820.0,181.53,181.79,181.34,181.65,17820.0
2021-07-14 12:15:00,181.6,181.62,181.09,181.5,16572.0,181.6,181.62,181.09,181.5,16572.0
2021-07-14 12:20:00,181.5,181.51,181.1,181.38,11792.0,181.5,181.51,181.1,181.38,11792.0
2021-07-14 12:25:00,181.33,181.49,181.14,181.4,16860.0,181.33,181.49,181.14,181.4,16860.0
2021-07-14 12:30:00,181.44,181.65,181.29,181.31,10585.0,181.44,181.65,181.29,181.31,10585.0
2021-07-14 12:35:00,181.31,181.45,181.19,181.43,15365.0,181.31,181.45,181.19,181.43,15365.0
2021-07-14 12:40:00,181.43,181.64,181.43,181.59,10289.0,181.43,181.64,181.43,181.59,10289.0
2021-07-14 12:45:00,181.59,181.65,181.1,181.16,25394.0,181.59,181.65,181.1,181.16,25394.0
2021-07-14 12:50:00,181.14,181.46,181.02,181.25,15335.0,181.14,181.46,181.02,181.25,15335.0
2021-07-14 12:55:00,181.26,181.4,181.21,181.35,10042.0,181.26,181.4,181.21,181.35,10042.0
2021-07-14 13:00:00,181.37,181.57,181.25,181.25,14728.0,181.37,181.57,181.25,181.25,14728.0
2021-07-14 13:05:00,181.3,181.58,181.3,181.34,7413.0,181.3,181.58,181.3,181.34,7413.0
2021-07-14 13:10:00,181.3,181.36,181.1,181.25,12950.0,181.3,181.36,181.1,181.25,12950.0
2021-07-14 13:15:00,181.25,181.54,181.09,181.23,26550.0,181.25,181.54,181.09,181.23,26550.0
2021-07-14 13:20:00,181.22,181.35,181.07,181.16,10861.0,181.22,181.35,181.07,181.16,10861.0
2021-07-14 13:25:00,181.14,181.29,180.94,181.27,20980.0,181.14,181.29,180.94,181.27,20980.0
2021-07-14 13:30:00,181.29,181.38,181.21,181.26,11388.0,181.29,181.38,181.21,181.26,11388.0
2021-07-14 13:35:00,181.3,181.62,181.25,181.57,8690.0,181.3,181.62,181.25,181.57,8690.0
2021-07-14 13:40:00,181.52,181.63,181.41,181.61,10888.0,181.52,181.63,181.41,181.61,10888.0
2021-07-14 13:45:00,181.53,181.82,181.47,181.7,12879.0,181.53,181.82,181.47,181.7,12879.0
2021-07-14 13:50:00,181.61,181.61,181.12,181.43,12487.0,181.61,181.61,181.12,181.43,12487.0
2021-07-14 13:55:00,181.45,181.54,181.18,181.23,10534.0,181.45,181.54,181.18,181.23,10534.0
2021-07-14 14:00:00,181.31,181.47,181.17,181.42,7610.0,181.31,181.47,181.17,181.42,7610.0
2021-07-14 14:05:00,181.44,181.44,181.1,181.23,9110.0,181.44,181.44,181.1,181.23,9110.0
2021-07-14 14:10:00,181.25,181.59,181.23,181.54,6390.0,181.25,181.59,181.23,181.54,6390.0
2021-07-14 14:15:00,181.6,181.67,181.36,181.43,7918.0,181.6,181.67,181.36,181.43,7918.0
2021-07-14 14:20:00,181.45,181.59,181.39,181.44,8072.0,181.45,181.59,181.39,181.44,8072.0
2021-07-14 14:25:00,181.42,181.54,181.34,181.36,8991.0,181.42,181.54,181.34,181.36,8991.0
2021-07-14 14:30:00,181.39,181.41,181.08,181.25,20557.0,181.39,181.41,181.08,181.25,20557.0
2021-07-14 14:35:00,181.26,181.28,180.82,180.88,24419.0,181.26,181.28,180.82,180.88,24419.0
2021-07-14 14:40:00,180.92,181.14,180.76,181.0,17107.0,180.92,181.14,180.76,181.0,17107.0
2021-07-14 14:45:00,180.96,181.2,180.85,181.1,19198.0,180.96,181.2,180.85,181.1,19198.0
2021-07-14 14:50:00,181.12,181.46,181.12,181.38,18868.0,181.12,181.46,181.12,181.38,18868.0
2021-07-14 14:55:00,181.37,181.54,181.23,181.4,9252.0,181.37,181.54,181.23,181.4,9252.0
2021-07-14 15:00:00,181.4,181.68,181.39,181.65,17431.0,181.4,181.68,181.39,181.65,17431.0
2021-07-14 15:05:00,181.62,181.9,181.62,181.77,17068.0,181.62,181.9,181.62,181.77,17068.0
2021-07-14 15:10:00,181.81,181.83,181.64,181.72,12923.0,181.81,181.83,181.64,181.72,12923.0
2021-07-14 15:15:00,181.65,181.84,181.51,181.59,13620.0,181.65,181.84,181.51,181.59,13620.0
2021-07-14 15:20:00,181.6,181.75,181.46,181.59,20336.0,181.6,181.75,181.46,181.59,20336.0
2021-07-14 15:25:00,181.58,181.8,181.58,181.73,15962.0,181.58,181.8,181.58,181.73,15962.0
2021-07-14 15:30:00,181.72,181.84,181.42,181.51,22399.0,181.72,181.84,181.42,181.51,22399.0
2021-07-14 15:35:00,181.46,181.62,181.42,181.56,18087.0,181.46,181.62,181.42,181.56,18087.0
2021-07-14 15:40:00,181.59,181.62,181.28,181.46,57356.0,181.59,181.62,181.28,181.46,57356.0
2021-07-14 15:45:00,181.5,181.68,181.34,181.43,30505.0,181.5,181.68,181.34,181.43,30505.0
2021-07-14 15:50:00,181.42,181.6,181.29,181.49,65007.0,181.42,181.6,181.29,181.49,65007.0
2021-07-14 15:55:00,181.46,181.54,181.23,181.29,175381.0,181.46,181.54,181.23,181.29,175381.0
2021-07-15 09:30:00,182.78,182.8,181.7,182.36,113608.0,182.78,182.8,181.7,182.36,113608.0
2021-07-15 09:35:00,182.04,183.37,182.0,182.61,59170.0,182.04,183.37,182.0,182.61,59170.0
2021-07-15 09:40:00,182.53,183.99,182.33,183.77,69717.0,182.53,183.99,182.33,183.77,69717.0
2021-07-15 09:45:00,183.76,185.18,183.76,185.01,85636.0,183.76,185.18,183.76,185.01,85636.0
2021-07-15 09:50:00,185.02,185.5,184.68,184.96,58432.0,185.02,185.5,184.68,184.96,58432.0
2021-07-15 09:55:00,185.08,186.23,185.08,185.84,64157.0,185.08,186.23,185.08,185.84,64157.0
2021-07-15 10:00:00,185.83,186.27,185.68,186.09,86584.0,185.83,186.27,185.68,186.09,86584.0
2021-07-15 10:05:00,186.08,186.29,185.72,185.8,51807.0,186.08,186.29,185.72,185.8,51807.0
2021-07-15 10:10:00,185.78,185.81,184.47,184.7,42763.0,185.78,185.81,184.47,184.7,42763.0
2021-07-15 10:15:00,184.77,185.2,184.0,184.15,32375.0,184.77,185.2,184.0,184.15,32375.0
2021-07-15 10:20:00,184.21,184.81,184.06,184.23,67127.0,184.21,184.81,184.06,184.23,67127.0
2021-07-15 10:25:00,184.34,184.49,183.6,183.85,32487.0,184.34,184.49,183.6,183.85,32487.0
2021-07-15 10:30:00,183.83,184.62,183.83,184.05,19030.0,183.83,184.62,183.83,184.05,19030.0
2021-07-15 10:35:00,184.0,184.65,183.78,184.52,26772.0,184.0,184.65,183.78,184.52,26772.0
2021-07-15 10:40:00,184.54,184.61,183.9,184.0,18919.0,184.54,184.61,183.9,184.0,18919.0
2021-07-15 10:45:00,183.94,184.0,183.56,183.56,33478.0,183.94,184.0,183.56,183.56,33478.0
2021-07-15 10:50:00,183.57,184.09,183.38,183.77,25621.0,183.57,184.09,183.38,183.77,25621.0
2021-07-15 10:55:00,183.72,184.06,183.67,183.91,19342.0,183.72,184.06,183.67,183.91,19342.0
2021-07-15 11:00:00,183.83,184.06,183.44,183.47,18564.0,183.83,184.06,183.44,183.47,18564.0
2021-07-15 11:05:00,183.5,184.56,183.5,184.47,15164.0,183.5,184.56,183.5,184.47,15164.0
2021-07-15 11:10:00,184.47,185.58,184.33,185.39,42530.0,184.47,185.58,184.33,185.39,42530.0
2021-07-15 11:15:00,185.39,185.56,185.31,185.51,14818.0,185.39,185.56,185.31,185.51,14818.0
2021-07-15 11:20:00,185.54,185.8,185.43,185.48,29259.0,185.54,185.8,185.43,185.48,29259.0
2021-07-15 11:25:00,185.52,185.56,185.04,185.06,29684.0,185.52,185.56,185.04,185.06,29684.0
2021-07-15 11:30:00,185.06,185.52,185.05,185.52,15757.0,185.06,185.52,185.05,185.52,15757.0
2021-07-15 11:35:00,185.55,185.63,184.84,184.84,30714.0,185.55,185.63,184.84,184.84,30714.0
2021-07-15 11:40:00,184.82,184.91,184.55,184.78,12487.0,184.82,184.91,184.55,184.78,12487.0
2021-07-15 11:45:00,184.82,184.91,184.58,184.6,15005.0,184.82,184.91,184.58,184.6,15005.0
2021-07-15 11:50:00,184.58,184.8,184.46,184.5,10641.0,184.58,184.8,184.46,184.5,10641.0
2021-07-15 11:55:00,184.52,184.61,184.3,184.31,9526.0,184.52,184.61,184.3,184.31,9526.0
2021-07-15 12:00:00,184.26,184.33,184.08,184.2,15673.0,184.26,184.33,184.08,184.2,15673.0
2021-07-15 12:05:00,184.13,184.4,183.85,183.85,10679.0,184.13,184.4,183.85,183.85,10679.0
2021-07-15 12:10:00,183.91,184.23,183.78,184.02,27521.0,183.91,184.23,183.78,184.02,27521.0
2021-07-15 12:15:00,184.02,184.23,183.85,184.15,10719.0,184.02,184.23,183.85,184.15,10719.0
2021-07-15 12:20:00,184.15,184.24,184.11,184.16,10219.0,184.15,184.24,184.11,184.16,10219.0
2021-07-15 12:25:00,184.16,184.43,184.12,184.27,12422.0,184.16,184.43,184.12,184.27,12422.0
2021-07-15 12:30:00,184.22,184.31,184.05,184.05,9015.0,184.22,184.31,184.05,184.05,9015.0
2021-07-15 12:35:00,184.13,184.46,184.13,184.21,9522.0,184.13,184.46,184.13,184.21,9522.0
2021-07-15 12:40:00,184.16,184.24,183.85,184.0,12741.0,184.16,184.24,183.85,184.0,12741.0
2021-07-15 12:45:00,184.06,184.18,184.01,184.01,7554.0,184.06,184.18,184.01,184.01,7554.0
2021-07-15 12:50:00,184.05,184.14,184.0,184.0,6700.0,184.05,184.14,184.0,184.0,6700.0
2021-07-15 12:55:00,183.95,184.22,183.9,184.13,11162.0,183.95,184.22,183.9,184.13,11162.0
2021-07-15 13:00:00,184.08,184.12,183.7,183.74,13209.0,184.08,184.12,183.7,183.74,13209.0
2021-07-15 13:05:00,183.81,183.97,183.72,183.88,7113.0,183.81,183.97,183.72,183.88,7113.0
2021-07-15 13:10:00,183.79,184.08,183.77,183.85,8800.0,183.79,184.08,183.77,183.85,8800.0
2021-07-15 13:15:00,183.85,184.2,183.8,184.06,12973.0,183.85,184.2,183.8,184.06,12973.0
2021-07-15 13:20:00,184.02,184.29,184.02,184.19,10065.0,184.02,184.29,184.02,184.19,10065.0
2021-07-15 13:25:00,184.19,184.25,183.98,184.09,7403.0,184.19,184.25,183.98,184.09,7403.0
2021-07-15 13:30:00,184.06,184.11,183.87,184.11,18289.0,184.06,184.11,183.87,184.11,18289.0
2021-07-15 13:35:00,184.09,184.2,183.83,183.86,14534.0,184.09,184.2,183.83,183.86,14534.0
2021-07-15 13:40:00,183.9,184.0,183.81,183.97,15327.0,183.9,184.0,183.81,183.97,15327.0
2021-07-15 13:45:00,183.99,184.15,183.95,184.13,21853.0,183.99,184.15,183.95,184.13,21853.0
2021-07-15 13:50:00,184.09,184.23,183.91,183.92,20852.0,184.09,184.23,183.91,183.92,20852.0
2021-07-15 13:55:00,183.88,184.03,183.82,183.99,31168.0,183.88,184.03,183.82,183.99,31168.0
2021-07-15 14:00:00,183.99,184.41,183.85,184.09,26708.0,183.99,184.41,183.85,184.09,26708.0
2021-07-15 14:05:00,184.14,184.35,184.03,184.1,16737.0,184.14,184.35,184.03,184.1,16737.0
2021-07-15 14:10:00,184.09,184.22,184.0,184.11,9049.0,184.09,184.22,184.0,184.11,9049.0
2021-07-15 14:15:00,184.0,184.4,183.98,184.33,11874.0,184.0,184.4,183.98,184.33,11874.0
2021-07-15 14:20:00,184.34,184.48,184.02,184.16,10048.0,184.34,184.48,184.02,184.16,10048.0
2021-07-15 14:25:00,184.19,184.37,184.11,184.21,9522.0,184.19,184.37,184.11,184.21,9522.0
2021-07-15 14:30:00,184.15,184.61,184.09,184.53,16829.0,184.15,184.61,184.09,184.53,16829.0
2021-07-15 14:35:00,184.56,184.85,184.45,184.77,14913.0,184.56,184.85,184.45,184.77,14913.0
2021-07-15 14:40:00,184.79,184.98,184.64,184.98,11722.0,184.79,184.98,184.64,184.98,11722.0
2021-07-15 14:45:00,184.99,185.01,184.72,184.87,33976.0,184.99,185.01,184.72,184.87,33976.0
2021-07-15 14:50:00,184.93,185.2,184.89,185.01,28333.0,184.93,185.2,184.89,185.01,28333.0
2021-07-15 14:55:00,184.94,185.15,184.84,184.89,15729.0,184.94,185.15,184.84,184.89,15729.0
2021-07-15 15:00:00,184.85,185.18,184.84,185.11,19035.0,184.85,185.18,184.84,185.11,19035.0
2021-07-15 15:05:00,185.11,185.11,184.62,184.67,11899.0,185.11,185.11,184.62,184.67,11899.0
2021-07-15 15:10:00,184.72,184.82,184.6,184.61,18291.0,184.72,184.82,184.6,184.61,18291.0
2021-07-15 15:15:00,184.57,184.92,184.57,184.8,23495.0,184.57,184.92,184.57,184.8,23495.0
2021-07-15 15:20:00,184.83,185.15,184.83,185.02,34703.0,184.83,185.15,184.83,185.02,34703.0
2021-07-15 15:25:00,185.0,185.29,184.99,185.29,22771.0,185.0,185.29,184.99,185.29,22771.0
2021-07-15 15:30:00,185.29,185.85,185.29,185.68,47385.0,185.29,185.85,185.29,185.68,47385.0
2021-07-15 15:35:00,185.66,185.83,185.31,185.37,33032.0,185.66,185.83,185.31,185.37,33032.0
2021-07-15 15:40:00,185.33,185.39,184.93,184.93,18906.0,185.33,185.39,184.93,184.93,18906.0
2021-07-15 15:45:00,184.96,185.19,184.71,184.9,32655.0,184.96,185.19,184.71,184.9,32655.0
2021-07-15 15:50:00,184.93,185.33,184.92,185.29,57232.0,184.93,185.33,184.92,185.29,57232.0
2021-07-15 15:55:00,185.28,185.7,185.19,185.58,108589.0,185.28,185.7,185.19,185.58,108589.0
2021-07-16 09:30:00,185.45,185.5,184.44,184.56,70649.0,185.45,185.5,184.44,184.56,70649.0
2021-07-16 09:35:00,184.31,184.4,183.19,183.88,50848.0,184.31,184.4,183.19,183.88,50848.0
2021-07-16 09:40:00,183.85,183.86,183.1,183.21,17988.0,183.85,183.86,183.1,183.21,17988.0
2021-07-16 09:45:00,183.2,183.4,182.22,182.45,83935.0,183.2,183.4,182.22,182.45,83935.0
2021-07-16 09:50:00,182.45,183.34,182.21,183.26,34767.0,182.45,183.34,182.21,183.26,34767.0
2021-07-16 09:55:00,183.28,183.42,181.81,182.18,81997.0,183.28,183.42,181.81,182.18,81997.0
2021-07-16 10:00:00,182.11,182.23,181.31,181.55,47299.0,182.11,182.23,181.31,181.55,47299.0
2021-07-16 10:05:00,181.51,181.55,180.83,180.97,44324.0,181.51,181.55,180.83,180.97,44324.0
2021-07-16 10:10:00,180.98,181.91,180.97,181.8,50580.0,180.98,181.91,180.97,181.8,50580.0
2021-07-16 10:15:00,181.78,181.98,181.17,181.17,88539.0,181.78,181.98,181.17,181.17,88539.0
2021-07-16 10:20:00,181.16,181.22,180.56,180.58,105208.0,181.16,181.22,180.56,180.58,105208.0
2021-07-16 10:25:00,180.6,181.26,180.35,180.65,37822.0,180.6,181.26,180.35,180.65,37822.0
2021-07-16 10:30:00,180.7,181.03,180.34,180.42,60181.0,180.7,181.03,180.34,180.42,60181.0
2021-07-16 10:35:00,180.37,180.89,180.02,180.87,66804.0,180.37,180.89,180.02,180.87,66804.0
2021-07-16 10:40:00,180.83,181.15,180.78,180.95,27804.0,180.83,181.15,180.78,180.95,27804.0
2021-07-16 10:45:00,180.87,180.93,180.43,180.69,20952.0,180.87,180.93,180.43,180.69,20952.0
2021-07-16 10:50:00,180.72,180.92,180.22,180.24,25029.0,180.72,180.92,180.22,180.24,25029.0
2021-07-16 10:55:00,180.2,180.43,179.99,180.08,70022.0,180.2,180.43,179.99,180.08,70022.0
2021-07-16 11:00:00,180.09,180.16,179.56,179.88,79501.0,180.09,180.16,179.56,179.88,79501.0
2021-07-16 11:05:00,179.88,180.1,179.65,179.97,30728.0,179.88,180.1,179.65,179.97,30728.0
2021-07-16 11:10:00,179.84,180.14,179.67,179.75,23662.0,179.84,180.14,179.67,179.75,23662.0
2021-07-16 11:15:00,179.77,180.14,179.54,180.06,40180.0,179.77,180.14,179.54,180.06,40180.0
2021-07-16 11:20:00,180.05,180.18,179.92,180.07,24582.0,180.05,180.18,179.92,180.07,24582.0
2021-07-16 11:25:00,180.06,180.42,179.93,179.98,26364.0,180.06,180.42,179.93,179.98,26364.0
2021-07-16 11:30:00,179.97,180.04,179.61,179.74,23739.0,179.97,180.04,179.61,179.74,23739.0
2021-07-16 11:35:00,179.77,180.2,179.77,180.1,20869.0,179.77,180.2,179.77,180.1,20869.0
2021-07-16 11:40:00,180.19,180.19,179.82,179.96,13828.0,180.19,180.19,179.82,179.96,13828.0
2021-07-16 11:45:00,179.9,180.26,179.88,180.26,24685.0,179.9,180.26,179.88,180.26,24685.0
2021-07-16 11:50:00,180.28,180.69,180.21,180.62,28741.0,180.28,180.69,180.21,180.62,28741.0
2021-07-16 11:55:00,180.69,180.73,180.44,180.49,25219.0,180.69,180.73,180.44,180.49,25219.0
2021-07-16 12:00:00,180.48,180.59,180.15,180.19,16113.0,180.48,180.59,180.15,180.19,16113.0
2021-07-16 12:05:00,180.17,180.42,180.16,180.4,16079.0,180.17,180.42,180.16,180.4,16079.0
2021-07-16 12:10:00,180.38,180.38,180.11,180.18,14168.0,180.38,180.38,180.11,180.18,14168.0
2021-07-16 12:15:00,180.17,180.58,180.15,180.56,18532.0,180.17,180.58,180.15,180.56,18532.0
2021-07-16 12:20:00,180.61,180.69,180.47,180.52,17440.0,180.61,180.69,180.47,180.52,17440.0
2021-07-16 12:25:00,180.57,180.57,180.37,180.43,9259.0,180.57,180.57,180.37,180.43,9259.0
2021-07-16 12:30:00,180.39,180.53,180.36,180.49,14518.0,180.39,180.53,180.36,180.49,14518.0
2021-07-16 12:35:00,180.52,180.52,180.18,180.19,11293.0,180.52,180.52,180.18,180.19,11293.0
2021-07-16 12:40:00,180.2,180.2,180.02,180.1,10042.0,180.2,180.2,180.02,180.1,10042.0
2021-07-16 12:45:00,180.12,180.32,180.1,180.26,14216.0,180.12,180.32,180.1,180.26,14216.0
2021-07-16 12:50:00,180.19,180.56,180.13,180.45,12838.0,180.19,180.56,180.13,180.45,12838.0
2021-07-16 12:55:00,180.47,180.54,180.38,180.42,8805.0,180.47,180.54,180.38,180.42,8805.0
2021-07-16 13:00:00,180.44,180.45,180.15,180.25,6817.0,180.44,180.45,180.15,180.25,6817.0
2021-07-16 13:05:00,180.25,180.28,180.17,180.27,6406.0,180.25,180.28,180.17,180.27,6406.0
2021-07-16 13:10:00,180.23,180.31,180.19,180.28,9640.0,180.23,180.31,180.19,180.28,9640.0
2021-07-16 13:15:00,180.29,180.43,180.2,180.3,8700.0,180.29,180.43,180.2,180.3,8700.0
2021-07-16 13:20:00,180.27,180.29,180.02,180.23,12664.0,180.27,180.29,180.02,180.23,12664.0
2021-07-16 13:25:00,180.17,180.29,180.0,180.23,21087.0,180.17,180.29,180.0,180.23,21087.0
2021-07-16 13:30:00,180.27,180.33,180.19,180.2,16729.0,180.27,180.33,180.19,180.2,16729.0
2021-07-16 13:35:00,180.2,180.24,179.93,179.94,15344.0,180.2,180.24,179.93,179.94,15344.0
2021-07-16 13:40:00,179.93,179.97,179.8,179.86,11049.0,179.93,179.97,179.8,179.86,11049.0
2021-07-16 13:45:00,179.81,179.87,179.75,179.81,12101.0,179.81,179.87,179.75,179.81,12101.0
2021-07-16 13:50:00,179.78,179.92,179.71,179.75,11487.0,179.78,179.92,179.71,179.75,11487.0
2021-07-16 13:55:00,179.71,179.73,179.5,179.55,25059.0,179.71,179.73,179.5,179.55,25059.0
2021-07-16 14:00:00,179.56,179.56,179.25,179.37,15095.0,179.56,179.56,179.25,179.37,15095.0
2021-07-16 14:05:00,179.41,179.73,179.38,179.64,12267.0,179.41,179.73,179.38,179.64,12267.0
2021-07-16 14:10:00,179.65,179.81,179.62,179.71,22137.0,179.65,179.81,179.62,179.71,22137.0
2021-07-16 14:15:00,179.72,179.84,179.69,179.78,9838.0,179.72,179.84,179.69,179.78,9838.0
2021-07-16 14:20:00,179.82,179.89,179.56,179.56,16183.0,179.82,179.89,179.56,179.56,16183.0
2021-07-16 14:25:00,179.6,179.74,179.52,179.57,13136.0,179.6,179.74,179.52,179.57,13136.0
2021-07-16 14:30:00,179.58,179.68,179.41,179.46,8761.0,179.58,179.68,179.41,179.46,8761.0
2021-07-16 14:35:00,179.45,179.93,179.45,179.7,35353.0,179.45,179.93,179.45,179.7,35353.0
2021-07-16 14:40:00,179.68,179.73,179.6,179.66,11756.0,179.68,179.73,179.6,179.66,11756.0
2021-07-16 14:45:00,179.65,179.73,179.5,179.56,21620.0,179.65,179.73,179.5,179.56,21620.0
2021-07-16 14:50:00,179.58,179.58,179.2,179.33,22333.0,179.58,179.58,179.2,179.33,22333.0
2021-07-16 14:55:00,179.28,179.59,179.28,179.54,14537.0,179.28,179.59,179.28,179.54,14537.0
2021-07-16 15:00:00,179.55,179.58,179.26,179.26,19832.0,179.55,179.58,179.26,179.26,19832.0
2021-07-16 15:05:00,179.3,179.52,179.3,179.49,17170.0,179.3,179.52,179.3,179.49,17170.0
2021-07-16 15:10:00,179.52,179.61,179.38,179.59,18757.0,179.52,179.61,179.38,179.59,18757.0
2021-07-16 15:15:00,179.59,179.93,179.56,179.78,16218.0,179.59,179.93,179.56,179.78,16218.0
2021-07-16 15:20:00,179.77,179.77,179.57,179.61,15523.0,179.77,179.77,179.57,179.61,15523.0
2021-07-16 15:25:00,179.59,179.71,179.32,179.32,42805.0,179.59,179.71,179.32,179.32,42805.0
2021-07-16 15:30:00,179.38,179.58,179.13,179.41,31966.0,179.38,179.58,179.13,179.41,31966.0
2021-07-16 15:35:00,179.43,179.61,179.34,179.53,45288.0,179.43,179.61,179.34,179.53,45288.0
2021-07-16 15:40:00,179.54,179.75,179.4,179.49,41090.0,179.54,179.75,179.4,179.49,41090.0
2021-07-16 15:45:00,179.47,179.57,179.43,179.48,40615.0,179.47,179.57,179.43,179.48,40615.0
2021-07-16 15:50:00,179.5,179.68,179.4,179.59,65821.0,179.5,179.68,179.4,179.59,65821.0
2021-07-16 15:55:00,179.58,179.67,179.29,179.5,120464.0,179.58,179.67,179.29,179.5,120464.0
2021-07-19 09:30:00,175.31,177.15,174.5,176.46,204564.0,175.31,177.15,174.5,176.46,204564.0
2021-07-19 09:35:00,176.38,176.74,175.4,175.57,61989.0,176.38,176.74,175.4,175.57,61989.0
2021-07-19 09:40:00,175.46,176.19,174.87,176.0,91106.0,175.46,176.19,174.87,176.0,91106.0
2021-07-19 09:45:00,175.85,176.47,175.64,175.7,52402.0,175.85,176.47,175.64,175.7,52402.0
2021-07-19 09:50:00,175.67,175.85,174.77,175.03,44039.0,175.67,175.85,174.77,175.03,44039.0
2021-07-19 09:55:00,174.99,174.99,174.02,174.25,63123.0,174.99,174.99,174.02,174.25,63123.0
2021-07-19 10:00:00,174.21,174.34,173.6,174.13,82848.0,174.21,174.34,173.6,174.13,82848.0
2021-07-19 10:05:00,174.05,174.58,173.5,173.5,33160.0,174.05,174.58,173.5,173.5,33160.0
2021-07-19 10:10:00,173.58,173.72,172.75,172.82,98329.0,173.58,173.72,172.75,172.82,98329.0
2021-07-19 10:15:00,172.9,173.51,172.7,173.51,82399.0,172.9,173.51,172.7,173.51,82399.0
2021-07-19 10:20:00,173.57,174.09,173.46,174.02,57862.0,173.57,174.09,173.46,174.02,57862.0
2021-07-19 10:25:00,173.94,174.58,173.52,174.33,44535.0,173.94,174.58,173.52,174.33,44535.0
2021-07-19 10:30:00,174.33,174.98,174.26,174.43,44069.0,174.33,174.98,174.26,174.43,44069.0
2021-07-19 10:35:00,174.4,174.87,174.3,174.86,26750.0,174.4,174.87,174.3,174.86,26750.0
2021-07-19 10:40:00,174.96,175.54,174.96,175.46,31712.0,174.96,175.54,174.96,175.46,31712.0
2021-07-19 10:45:00,175.44,175.84,175.38,175.84,20282.0,175.44,175.84,175.38,175.84,20282.0
2021-07-19 10:50:00,175.78,175.92,175.03,175.03,15440.0,175.78,175.92,175.03,175.03,15440.0
2021-07-19 10:55:00,175.02,175.64,174.8,175.64,25601.0,175.02,175.64,174.8,175.64,25601.0
2021-07-19 11:00:00,175.69,176.32,175.47,176.27,33506.0,175.69,176.32,175.47,176.27,33506.0
2021-07-19 11:05:00,176.18,176.84,176.12,176.74,29792.0,176.18,176.84,176.12,176.74,29792.0
2021-07-19 11:10:00,176.73,177.55,176.66,177.31,41434.0,176.73,177.55,176.66,177.31,41434.0
2021-07-19 11:15:00,177.22,177.24,176.64,176.98,32381.0,177.22,177.24,176.64,176.98,32381.0
2021-07-19 11:20:00,176.98,177.03,176.28,176.65,20524.0,176.98,177.03,176.28,176.65,20524.0
2021-07-19 11:25:00,176.62,176.79,176.54,176.64,17020.0,176.62,176.79,176.54,176.64,17020.0
2021-07-19 11:30:00,176.64,177.35,176.56,176.94,28788.0,176.64,177.35,176.56,176.94,28788.0
2021-07-19 11:35:00,176.94,176.97,176.33,176.36,14438.0,176.94,176.97,176.33,176.36,14438.0
2021-07-19 11:40:00,176.36,176.87,176.36,176.53,24587.0,176.36,176.87,176.36,176.53,24587.0
2021-07-19 11:45:00,176.63,176.63,176.24,176.24,14564.0,176.63,176.63,176.24,176.24,14564.0
2021-07-19 11:50:00,176.22,176.42,176.09,176.28,17706.0,176.22,176.42,176.09,176.28,17706.0
2021-07-19 11:55:00,176.28,176.85,176.28,176.3,24619.0,176.28,176.85,176.28,176.3,24619.0
2021-07-19 12:00:00,176.31,176.33,175.74,175.83,34063.0,176.31,176.33,175.74,175.83,34063.0
2021-07-19 12:05:00,175.81,176.14,175.81,175.99,14278.0,175.81,176.14,175.81,175.99,14278.0
2021-07-19 12:10:00,175.96,176.44,175.96,176.43,11700.0,175.96,176.44,175.96,176.43,11700.0
2021-07-19 12:15:00,176.41,176.66,176.41,176.65,12778.0,176.41,176.66,176.41,176.65,12778.0
2021-07-19 12:20:00,176.65,176.84,176.34,176.82,9030.0,176.65,176.84,176.34,176.82,9030.0
2021-07-19 12:25:00,176.76,176.91,176.42,176.43,9522.0,176.76,176.91,176.42,176.43,9522.0
2021-07-19 12:30:00,176.43,176.43,175.86,176.05,63361.0,176.43,176.43,175.86,176.05,63361.0
2021-07-19 12:35:00,175.88,175.99,175.81,175.9,5156.0,175.88,175.99,175.81,175.9,5156.0
2021-07-19 12:40:00,175.96,176.17,175.8,176.0,20550.0,175.96,176.17,175.8,176.0,20550.0
2021-07-19 12:45:00,176.05,176.14,175.92,176.07,7560.0,176.05,176.14,175.92,176.07,7560.0
2021-07-19 12:50:00,176.07,176.32,175.9,176.0,19667.0,176.07,176.32,175.9,176.0,19667.0
2021-07-19 12:55:00,175.9,175.9,175.31,175.53,20536.0,175.9,175.9,175.31,175.53,20536.0
2021-07-19 13:00:00,175.65,175.82,175.26,175.64,24744.0,175.65,175.82,175.26,175.64,24744.0
2021-07-19 13:05:00,175.68,176.15,175.57,176.14,17541.0,175.68,176.15,175.57,176.14,17541.0
2021-07-19 13:10:00,176.16,176.24,175.8,175.8,10861.0,176.16,176.24,175.8,175.8,10861.0
2021-07-19 13:15:00,175.9,176.07,175.6,175.61,11528.0,175.9,176.07,175.6,175.61,11528.0
2021-07-19 13:20:00,175.62,175.94,175.57,175.82,14259.0,175.62,175.94,175.57,175.82,14259.0
2021-07-19 13:25:00,175.78,175.97,175.75,175.94,9603.0,175.78,175.97,175.75,175.94,9603.0
2021-07-19 13:30:00,175.91,176.18,175.82,176.1,11907.0,175.91,176.18,175.82,176.1,11907.0
2021-07-19 13:35:00,176.16,176.76,176.16,176.65,10941.0,176.16,176.76,176.16,176.65,10941.0
2021-07-19 13:40:00,176.66,176.66,176.31,176.37,7193.0,176.66,176.66,176.31,176.37,7193.0
2021-07-19 13:45:00,176.36,176.43,175.94,176.2,25725.0,176.36,176.43,175.94,176.2,25725.0
2021-07-19 13:50:00,176.16,176.64,176.16,176.64,11179.0,176.16,176.64,176.16,176.64,11179.0
2021-07-19 13:55:00,176.65,176.88,176.24,176.27,21618.0,176.65,176.88,176.24,176.27,21618.0
2021-07-19 14:00:00,176.3,176.84,176.3,176.65,8117.0,176.3,176.84,176.3,176.65,8117.0
2021-07-19 14:05:00,176.62,176.67,176.25,176.29,8971.0,176.62,176.67,176.25,176.29,8971.0
2021-07-19 14:10:00,176.35,176.67,176.27,176.61,13680.0,176.35,176.67,176.27,176.61,13680.0
2021-07-19 14:15:00,176.57,176.75,176.48,176.74,9338.0,176.57,176.75,176.48,176.74,9338.0
2021-07-19 14:20:00,176.74,176.86,176.64,176.71,8636.0,176.74,176.86,176.64,176.71,8636.0
2021-07-19 14:25:00,176.64,176.92,176.47,176.89,17385.0,176.64,176.92,176.47,176.89,17385.0
2021-07-19 14:30:00,176.89,176.89,176.11,176.27,20820.0,176.89,176.89,176.11,176.27,20820.0
2021-07-19 14:35:00,176.29,176.36,176.2,176.33,4765.0,176.29,176.36,176.2,176.33,4765.0
2021-07-19 14:40:00,176.32,176.6,176.21,176.47,6665.0,176.32,176.6,176.21,176.47,6665.0
2021-07-19 14:45:00,176.56,176.62,176.46,176.49,8167.0,176.56,176.62,176.46,176.49,8167.0
2021-07-19 14:50:00,176.49,176.61,176.22,176.38,15222.0,176.49,176.61,176.22,176.38,15222.0
2021-07-19 14:55:00,176.42,176.61,176.26,176.37,14400.0,176.42,176.61,176.26,176.37,14400.0
2021-07-19 15:00:00,176.38,176.55,176.02,176.17,16534.0,176.38,176.55,176.02,176.17,16534.0
2021-07-19 15:05:00,176.18,176.35,175.87,176.19,20373.0,176.18,176.35,175.87,176.19,20373.0
2021-07-19 15:10:00,176.23,176.52,176.13,176.36,10685.0,176.23,176.52,176.13,176.36,10685.0
2021-07-19 15:15:00,176.36,176.36,175.96,175.98,13518.0,176.36,176.36,175.96,175.98,13518.0
2021-07-19 15:20:00,176.03,176.16,175.8,176.16,21198.0,176.03,176.16,175.8,176.16,21198.0
2021-07-19 15:25:00,176.15,176.35,176.06,176.14,12014.0,176.15,176.35,176.06,176.14,12014.0
2021-07-19 15:30:00,176.17,176.28,176.06,176.06,22522.0,176.17,176.28,176.06,176.06,22522.0
2021-07-19 15:35:00,176.06,176.25,176.02,176.16,23420.0,176.06,176.25,176.02,176.16,23420.0
2021-07-19 15:40:00,176.13,176.34,175.88,175.88,15494.0,176.13,176.34,175.88,175.88,15494.0
2021-07-19 15:45:00,175.89,176.19,175.63,176.12,30038.0,175.89,176.19,175.63,176.12,30038.0
2021-07-19 15:50:00,176.09,176.65,176.07,176.38,65539.0,176.09,176.65,176.07,176.38,65539.0
2021-07-19 15:55:00,176.36,176.55,176.19,176.44,130831.0,176.36,176.55,176.19,176.44,130831.0
2021-07-20 09:30:00,177.16,177.3,175.0,175.28,97085.0,177.16,177.3,175.0,175.28,97085.0
2021-07-20 09:35:00,175.09,175.1,174.2,174.48,52268.0,175.09,175.1,174.2,174.48,52268.0
2021-07-20 09:40:00,174.44,174.8,174.26,174.46,34326.0,174.44,174.8,174.26,174.46,34326.0
2021-07-20 09:45:00,174.55,174.56,173.43,173.51,71355.0,174.55,174.56,173.43,173.51,71355.0
2021-07-20 09:50:00,173.54,174.0,173.4,173.99,49113.0,173.54,174.0,173.4,173.99,49113.0
2021-07-20 09:55:00,173.94,174.07,173.05,173.2,113068.0,173.94,174.07,173.05,173.2,113068.0
2021-07-20 10:00:00,173.13,173.33,172.63,173.18,104216.0,173.13,173.33,172.63,173.18,104216.0
2021-07-20 10:05:00,173.17,173.59,173.02,173.23,31870.0,173.17,173.59,173.02,173.23,31870.0
2021-07-20 10:10:00,173.29,174.28,173.22,174.28,46798.0,173.29,174.28,173.22,174.28,46798.0
2021-07-20 10:15:00,174.2,174.55,174.15,174.36,31767.0,174.2,174.55,174.15,174.36,31767.0
2021-07-20 10:20:00,174.32,174.51,174.07,174.15,21012.0,174.32,174.51,174.07,174.15,21012.0
2021-07-20 10:25:00,174.18,174.55,173.8,174.04,30430.0,174.18,174.55,173.8,174.04,30430.0
2021-07-20 10:30:00,173.98,174.64,173.96,174.64,24600.0,173.98,174.64,173.96,174.64,24600.0
2021-07-20 10:35:00,174.65,174.65,174.02,174.36,23508.0,174.65,174.65,174.02,174.36,23508.0
2021-07-20 10:40:00,174.33,174.68,174.27,174.5,25354.0,174.33,174.68,174.27,174.5,25354.0
2021-07-20 10:45:00,174.65,174.93,174.5,174.92,13132.0,174.65,174.93,174.5,174.92,13132.0
2021-07-20 10:50:00,174.96,175.2,174.77,174.84,36129.0,174.96,175.2,174.77,174.84,36129.0
2021-07-20 10:55:00,174.81,175.13,174.61,174.95,20091.0,174.81,175.13,174.61,174.95,20091.0
2021-07-20 11:00:00,174.91,175.48,174.81,175.31,56413.0,174.91,175.48,174.81,175.31,56413.0
2021-07-20 11:05:00,175.31,175.78,175.3,175.62,42788.0,175.31,175.78,175.3,175.62,42788.0
2021-07-20 11:10:00,175.62,175.91,175.55,175.73,27362.0,175.62,175.91,175.55,175.73,27362.0
2021-07-20 11:15:00,175.68,175.9,175.6,175.84,18393.0,175.68,175.9,175.6,175.84,18393.0
2021-07-20 11:20:00,175.84,176.15,175.84,176.09,35485.0,175.84,176.15,175.84,176.09,35485.0
2021-07-20 11:25:00,176.06,176.33,175.99,176.19,24181.0,176.06,176.33,175.99,176.19,24181.0
2021-07-20 11:30:00,176.18,176.26,176.02,176.24,20306.0,176.18,176.26,176.02,176.24,20306.0
2021-07-20 11:35:00,176.18,176.71,176.17,176.5,26747.0,176.18,176.71,176.17,176.5,26747.0
2021-07-20 11:40:00,176.61,176.63,176.32,176.51,13649.0,176.61,176.63,176.32,176.51,13649.0
2021-07-20 11:45:00,176.46,176.55,176.27,176.45,16999.0,176.46,176.55,176.27,176.45,16999.0
2021-07-20 11:50:00,176.46,176.76,176.37,176.62,19200.0,176.46,176.76,176.37,176.62,19200.0
2021-07-20 11:55:00,176.62,176.7,176.45,176.47,12414.0,176.62,176.7,176.45,176.47,12414.0
2021-07-20 12:00:00,176.52,176.76,176.5,176.71,8555.0,176.52,176.76,176.5,176.71,8555.0
2021-07-20 12:05:00,176.77,176.81,176.46,176.58,11963.0,176.77,176.81,176.46,176.58,11963.0
2021-07-20 12:10:00,176.6,176.81,176.58,176.68,16787.0,176.6,176.81,176.58,176.68,16787.0
2021-07-20 12:15:00,176.68,176.71,176.48,176.58,19250.0,176.68,176.71,176.48,176.58,19250.0
2021-07-20 12:20:00,176.61,176.63,176.22,176.43,13049.0,176.61,176.63,176.22,176.43,13049.0
2021-07-20 12:25:00,176.47,176.83,176.43,176.83,13293.0,176.47,176.83,176.43,176.83,13293.0
2021-07-20 12:30:00,176.74,176.89,176.7,176.81,11224.0,176.74,176.89,176.7,176.81,11224.0
2021-07-20 12:35:00,176.88,176.95,176.81,176.92,7694.0,176.88,176.95,176.81,176.92,7694.0
2021-07-20 12:40:00,176.91,177.22,176.84,177.18,34197.0,176.91,177.22,176.84,177.18,34197.0
2021-07-20 12:45:00,177.16,177.21,176.86,177.04,6731.0,177.16,177.21,176.86,177.04,6731.0
2021-07-20 12:50:00,177.03,177.09,176.86,176.88,6086.0,177.03,177.09,176.86,176.88,6086.0
2021-07-20 12:55:00,176.91,176.98,176.75,176.83,5806.0,176.91,176.98,176.75,176.83,5806.0
2021-07-20 13:00:00,176.9,176.9,176.62,176.69,11709.0,176.9,176.9,176.62,176.69,11709.0
2021-07-20 13:05:00,176.67,176.84,176.48,176.49,9660.0,176.67,176.84,176.48,176.49,9660.0
2021-07-20 13:10:00,176.46,176.55,176.21,176.46,14391.0,176.46,176.55,176.21,176.46,14391.0
2021-07-20 13:15:00,176.51,176.57,176.37,176.45,11321.0,176.51,176.57,176.37,176.45,11321.0
2021-07-20 13:20:00,176.43,176.45,176.23,176.28,8950.0,176.43,176.45,176.23,176.28,8950.0
2021-07-20 13:25:00,176.29,176.4,176.21,176.4,7437.0,176.29,176.4,176.21,176.4,7437.0
2021-07-20 13:30:00,176.4,176.57,176.36,176.56,8244.0,176.4,176.57,176.36,176.56,8244.0
2021-07-20 13:35:00,176.63,177.01,176.62,177.0,10406.0,176.63,177.01,176.62,177.0,10406.0
2021-07-20 13:40:00,176.97,177.25,176.97,177.03,7326.0,176.97,177.25,176.97,177.03,7326.0
2021-07-20 13:45:00,177.08,177.09,176.89,176.9,3625.0,177.08,177.09,176.89,176.9,3625.0
2021-07-20 13:50:00,176.83,177.01,176.83,176.98,3947.0,176.83,177.01,176.83,176.98,3947.0
2021-07-20 13:55:00,176.98,177.23,176.97,177.16,8861.0,176.98,177.23,176.97,177.16,8861.0
2021-07-20 14:00:00,177.17,177.27,177.16,177.23,4276.0,177.17,177.27,177.16,177.23,4276.0
2021-07-20 14:05:00,177.21,177.4,177.17,177.38,20846.0,177.21,177.4,177.17,177.38,20846.0
2021-07-20 14:10:00,177.38,177.6,177.36,177.47,14893.0,177.38,177.6,177.36,177.47,14893.0
2021-07-20 14:15:00,177.46,177.69,177.46,177.51,9747.0,177.46,177.69,177.46,177.51,9747.0
2021-07-20 14:20:00,177.49,177.76,177.49,177.65,6197.0,177.49,177.76,177.49,177.65,6197.0
2021-07-20 14:25:00,177.68,177.91,177.66,177.83,6829.0,177.68,177.91,177.66,177.83,6829.0
2021-07-20 14:30:00,177.81,178.0,177.75,177.75,19280.0,177.81,178.0,177.75,177.75,19280.0
2021-07-20 14:35:00,177.7,177.84,177.47,177.58,18404.0,177.7,177.84,177.47,177.58,18404.0
2021-07-20 14:40:00,177.6,177.78,177.6,177.78,7039.0,177.6,177.78,177.6,177.78,7039.0
2021-07-20 14:45:00,177.77,177.99,177.72,177.93,7716.0,177.77,177.99,177.72,177.93,7716.0
2021-07-20 14:50:00,177.99,178.09,177.84,178.09,13588.0,177.99,178.09,177.84,178.09,13588.0
2021-07-20 14:55:00,178.07,178.23,178.03,178.16,6040.0,178.07,178.23,178.03,178.16,6040.0
2021-07-20 15:00:00,178.19,178.5,178.16,178.46,15852.0,178.19,178.5,178.16,178.46,15852.0
2021-07-20 15:05:00,178.5,178.82,178.38,178.77,16909.0,178.5,178.82,178.38,178.77,16909.0
2021-07-20 15:10:00,178.73,178.97,178.73,178.88,13259.0,178.73,178.97,178.73,178.88,13259.0
2021-07-20 15:15:00,178.83,178.83,178.54,178.54,8533.0,178.83,178.83,178.54,178.54,8533.0
2021-07-20 15:20:00,178.53,178.55,178.21,178.55,19460.0,178.53,178.55,178.21,178.55,19460.0
2021-07-20 15:25:00,178.59,178.76,178.39,178.76,9713.0,178.59,178.76,178.39,178.76,9713.0
2021-07-20 15:30:00,178.73,178.8,178.39,178.47,23965.0,178.73,178.8,178.39,178.47,23965.0
2021-07-20 15:35:00,178.47,178.72,178.43,178.57,17876.0,178.47,178.72,178.43,178.57,17876.0
2021-07-20 15:40:00,178.54,178.59,178.34,178.53,14906.0,178.54,178.59,178.34,178.53,14906.0
2021-07-20 15:45:00,178.54,178.67,178.4,178.5,27541.0,178.54,178.67,178.4,178.5,27541.0
2021-07-20 15:50:00,178.66,178.73,178.2,178.55,41874.0,178.66,178.73,178.2,178.55,41874.0
2021-07-20 15:55:00,178.46,178.54,177.8,177.8,108223.0,178.46,178.54,177.8,177.8,108223.0
2021-07-21 09:30:00,177.86,178.54,177.01,178.54,69970.0,177.86,178.54,177.01,178.54,69970.0
2021-07-21 09:35:00,178.47,179.13,178.22,178.3,34637.0,178.47,179.13,178.22,178.3,34637.0
2021-07-21 09:40:00,178.23,178.57,178.13,178.27,15347.0,178.23,178.57,178.13,178.27,15347.0
2021-07-21 09:45:00,178.24,178.5,177.57,177.84,24357.0,178.24,178.5,177.57,177.84,24357.0
2021-07-21 09:50:00,177.83,178.4,177.5,178.4,40438.0,177.83,178.4,177.5,178.4,40438.0
2021-07-21 09:55:00,178.48,178.88,178.35,178.8,30792.0,178.48,178.88,178.35,178.8,30792.0
2021-07-21 10:00:00,178.77,179.49,178.57,179.42,39313.0,178.77,179.49,178.57,179.42,39313.0
2021-07-21 10:05:00,179.46,179.47,178.86,178.86,39603.0,179.46,179.47,178.86,178.86,39603.0
2021-07-21 10:10:00,178.84,178.96,178.55,178.86,18898.0,178.84,178.96,178.55,178.86,18898.0
2021-07-21 10:15:00,178.87,179.47,178.81,179.43,27477.0,178.87,179.47,178.81,179.43,27477.0
2021-07-21 10:20:00,179.48,179.83,179.43,179.83,18352.0,179.48,179.83,179.43,179.83,18352.0
2021-07-21 10:25:00,179.83,179.89,179.2,179.2,10705.0,179.83,179.89,179.2,179.2,10705.0
2021-07-21 10:30:00,179.34,179.34,178.69,178.7,11648.0,179.34,179.34,178.69,178.7,11648.0
2021-07-21 10:35:00,178.74,178.94,178.48,178.85,14440.0,178.74,178.94,178.48,178.85,14440.0
2021-07-21 10:40:00,179.0,179.22,179.0,179.02,6990.0,179.0,179.22,179.0,179.02,6990.0
2021-07-21 10:45:00,179.01,179.02,178.8,178.96,10869.0,179.01,179.02,178.8,178.96,10869.0
2021-07-21 10:50:00,178.93,179.21,178.44,178.51,42567.0,178.93,179.21,178.44,178.51,42567.0
2021-07-21 10:55:00,178.44,178.87,178.44,178.69,9827.0,178.44,178.87,178.44,178.69,9827.0
2021-07-21 11:00:00,178.57,179.27,178.55,179.11,22314.0,178.57,179.27,178.55,179.11,22314.0
2021-07-21 11:05:00,179.07,179.44,178.97,179.43,15427.0,179.07,179.44,178.97,179.43,15427.0
2021-07-21 11:10:00,179.31,179.31,179.11,179.23,4718.0,179.31,179.31,179.11,179.23,4718.0
2021-07-21 11:15:00,179.23,179.55,179.23,179.48,13522.0,179.23,179.55,179.23,179.48,13522.0
2021-07-21 11:20:00,179.51,179.82,179.44,179.82,13325.0,179.51,179.82,179.44,179.82,13325.0
2021-07-21 11:25:00,179.84,179.89,179.29,179.44,17354.0,179.84,179.89,179.29,179.44,17354.0
2021-07-21 11:30:00,179.4,179.48,179.16,179.48,14175.0,179.4,179.48,179.16,179.48,14175.0
2021-07-21 11:35:00,179.57,179.57,179.4,179.41,5100.0,179.57,179.57,179.4,179.41,5100.0
2021-07-21 11:40:00,179.42,179.75,179.41,179.65,12947.0,179.42,179.75,179.41,179.65,12947.0
2021-07-21 11:45:00,179.67,180.0,179.67,179.84,20472.0,179.67,180.0,179.67,179.84,20472.0
2021-07-21 11:50:00,179.84,179.87,179.56,179.84,5848.0,179.84,179.87,179.56,179.84,5848.0
2021-07-21 11:55:00,179.88,179.93,179.65,179.83,7374.0,179.88,179.93,179.65,179.83,7374.0
2021-07-21 12:00:00,179.81,180.1,179.78,179.98,14054.0,179.81,180.1,179.78,179.98,14054.0
2021-07-21 12:05:00,179.97,179.97,179.86,179.91,5769.0,179.97,179.97,179.86,179.91,5769.0
2021-07-21 12:10:00,179.93,180.31,179.92,180.31,17428.0,179.93,180.31,179.92,180.31,17428.0
2021-07-21 12:15:00,180.32,180.55,180.3,180.49,20103.0,180.32,180.55,180.3,180.49,20103.0
2021-07-21 12:20:00,180.45,180.66,180.4,180.58,18354.0,180.45,180.66,180.4,180.58,18354.0
2021-07-21 12:25:00,180.56,180.66,180.5,180.63,8921.0,180.56,180.66,180.5,180.63,8921.0
2021-07-21 12:30:00,180.63,180.63,180.31,180.38,19506.0,180.63,180.63,180.31,180.38,19506.0
2021-07-21 12:35:00,180.37,180.42,180.1,180.1,4564.0,180.37,180.42,180.1,180.1,4564.0
2021-07-21 12:40:00,180.18,180.27,180.13,180.2,7387.0,180.18,180.27,180.13,180.2,7387.0
2021-07-21 12:45:00,180.25,180.25,180.0,180.21,8191.0,180.25,180.25,180.0,180.21,8191.0
2021-07-21 12:50:00,180.14,180.21,180.12,180.21,3292.0,180.14,180.21,180.12,180.21,3292.0
2021-07-21 12:55:00,180.13,180.22,180.03,180.18,3950.0,180.13,180.22,180.03,180.18,3950.0
2021-07-21 13:00:00,180.16,180.37,180.1,180.36,30512.0,180.16,180.37,180.1,180.36,30512.0
2021-07-21 13:05:00,180.36,180.59,180.33,180.59,10632.0,180.36,180.59,180.33,180.59,10632.0
2021-07-21 13:10:00,180.56,180.57,180.3,180.56,8219.0,180.56,180.57,180.3,180.56,8219.0
2021-07-21 13:15:00,180.59,180.73,180.59,180.67,15364.0,180.59,180.73,180.59,180.67,15364.0
2021-07-21 13:20:00,180.68,180.82,180.67,180.77,16186.0,180.68,180.82,180.67,180.77,16186.0
2021-07-21 13:25:00,180.78,181.3,180.78,181.14,37569.0,180.78,181.3,180.78,181.14,37569.0
2021-07-21 13:30:00,181.03,181.04,180.15,180.3,13991.0,181.03,181.04,180.15,180.3,13991.0
2021-07-21 13:35:00,180.31,180.56,180.31,180.51,5498.0,180.31,180.56,180.31,180.51,5498.0
2021-07-21 13:40:00,180.53,180.62,180.49,180.62,7186.0,180.53,180.62,180.49,180.62,7186.0
2021-07-21 13:45:00,180.62,180.67,180.39,180.54,11773.0,180.62,180.67,180.39,180.54,11773.0
2021-07-21 13:50:00,180.5,180.58,180.35,180.35,13699.0,180.5,180.58,180.35,180.35,13699.0
2021-07-21 13:55:00,180.38,180.43,180.04,180.04,11844.0,180.38,180.43,180.04,180.04,11844.0
2021-07-21 14:00:00,180.03,180.53,179.99,180.1,8235.0,180.03,180.53,179.99,180.1,8235.0
2021-07-21 14:05:00,180.09,180.3,179.85,179.86,9527.0,180.09,180.3,179.85,179.86,9527.0
2021-07-21 14:10:00,179.86,179.96,179.74,179.89,7084.0,179.86,179.96,179.74,179.89,7084.0
2021-07-21 14:15:00,179.85,179.92,179.73,179.76,2722.0,179.85,179.92,179.73,179.76,2722.0
2021-07-21 14:20:00,179.73,180.04,179.7,179.92,12428.0,179.73,180.04,179.7,179.92,12428.0
2021-07-21 14:25:00,179.94,180.09,179.91,180.09,2300.0,179.94,180.09,179.91,180.09,2300.0
2021-07-21 14:30:00,180.07,180.13,180.02,180.11,2800.0,180.07,180.13,180.02,180.11,2800.0
2021-07-21 14:35:00,180.14,180.16,179.84,179.84,4159.0,180.14,180.16,179.84,179.84,4159.0
2021-07-21 14:40:00,179.91,179.96,179.85,179.91,6945.0,179.91,179.96,179.85,179.91,6945.0
2021-07-21 14:45:00,179.93,180.04,179.9,179.98,3155.0,179.93,180.04,179.9,179.98,3155.0
2021-07-21 14:50:00,179.98,180.08,179.73,179.75,9682.0,179.98,180.08,179.73,179.75,9682.0
2021-07-21 14:55:00,179.76,180.04,179.66,180.04,12144.0,179.76,180.04,179.66,180.04,12144.0
2021-07-21 15:00:00,179.97,180.13,179.97,180.1,4483.0,179.97,180.13,179.97,180.1,4483.0
2021-07-21 15:05:00,180.07,180.23,180.07,180.21,3847.0,180.07,180.23,180.07,180.21,3847.0
2021-07-21 15:10:00,180.25,180.32,180.21,180.21,6009.0,180.25,180.32,180.21,180.21,6009.0
2021-07-21 15:15:00,180.16,180.36,180.16,180.36,8813.0,180.16,180.36,180.16,180.36,8813.0
2021-07-21 15:20:00,180.34,180.49,180.23,180.42,14298.0,180.34,180.49,180.23,180.42,14298.0
2021-07-21 15:25:00,180.46,180.48,180.18,180.2,7013.0,180.46,180.48,180.18,180.2,7013.0
2021-07-21 15:30:00,180.22,180.54,180.22,180.5,17487.0,180.22,180.54,180.22,180.5,17487.0
2021-07-21 15:35:00,180.49,180.78,180.46,180.46,12049.0,180.49,180.78,180.46,180.46,12049.0
2021-07-21 15:40:00,180.46,180.59,180.34,180.59,17237.0,180.46,180.59,180.34,180.59,17237.0
2021-07-21 15:45:00,180.56,180.58,180.24,180.31,18383.0,180.56,180.58,180.24,180.31,18383.0
2021-07-21 15:50:00,180.28,180.49,180.16,180.43,20286.0,180.28,180.49,180.16,180.43,20286.0
2021-07-21 15:55:00,180.5,180.59,180.21,180.58,66099.0,180.5,180.59,180.21,180.58,66099.0
2021-07-22 09:30:00,181.41,181.42,179.7,179.94,78041.0,181.41,181.42,179.7,179.94,78041.0
2021-07-22 09:35:00,179.95,180.13,178.5,179.07,31047.0,179.95,180.13,178.5,179.07,31047.0
2021-07-22 09:40:00,178.93,179.72,178.72,179.72,18682.0,178.93,179.72,178.72,179.72,18682.0
2021-07-22 09:45:00,179.7,180.19,179.38,179.43,26623.0,179.7,180.19,179.38,179.43,26623.0
2021-07-22 09:50:00,179.5,179.74,179.1,179.74,26846.0,179.5,179.74,179.1,179.74,26846.0
2021-07-22 09:55:00,179.69,179.73,179.1,179.1,20446.0,179.69,179.73,179.1,179.1,20446.0
2021-07-22 10:00:00,179.11,179.41,178.4,178.58,27447.0,179.11,179.41,178.4,178.58,27447.0
2021-07-22 10:05:00,178.58,178.95,178.04,178.2,36852.0,178.58,178.95,178.04,178.2,36852.0
2021-07-22 10:10:00,178.24,178.71,178.0,178.55,52966.0,178.24,178.71,178.0,178.55,52966.0
2021-07-22 10:15:00,178.63,179.12,178.44,179.02,26199.0,178.63,179.12,178.44,179.02,26199.0
2021-07-22 10:20:00,179.1,179.1,178.34,178.65,32744.0,179.1,179.1,178.34,178.65,32744.0
2021-07-22 10:25:00,178.55,179.35,178.54,179.14,23450.0,178.55,179.35,178.54,179.14,23450.0
2021-07-22 10:30:00,179.15,179.15,178.7,178.88,20408.0,179.15,179.15,178.7,178.88,20408.0
2021-07-22 10:35:00,178.87,178.96,178.55,178.55,36625.0,178.87,178.96,178.55,178.55,36625.0
2021-07-22 10:40:00,178.5,178.6,178.28,178.33,24524.0,178.5,178.6,178.28,178.33,24524.0
2021-07-22 10:45:00,178.3,178.45,178.15,178.26,16763.0,178.3,178.45,178.15,178.26,16763.0
2021-07-22 10:50:00,178.26,178.27,177.48,177.48,49886.0,178.26,178.27,177.48,177.48,49886.0
2021-07-22 10:55:00,177.55,177.89,177.51,177.68,33457.0,177.55,177.89,177.51,177.68,33457.0
2021-07-22 11:00:00,177.64,177.97,177.63,177.86,15375.0,177.64,177.97,177.63,177.86,15375.0
2021-07-22 11:05:00,177.83,177.9,177.58,177.84,25844.0,177.83,177.9,177.58,177.84,25844.0
2021-07-22 11:10:00,177.87,177.87,177.59,177.59,10800.0,177.87,177.87,177.59,177.59,10800.0
2021-07-22 11:15:00,177.65,177.65,177.39,177.59,13771.0,177.65,177.65,177.39,177.59,13771.0
2021-07-22 11:20:00,177.57,177.97,177.56,177.96,15438.0,177.57,177.97,177.56,177.96,15438.0
2021-07-22 11:25:00,177.99,178.24,177.85,178.15,15245.0,177.99,178.24,177.85,178.15,15245.0
2021-07-22 11:30:00,178.15,178.17,177.97,177.97,10139.0,178.15,178.17,177.97,177.97,10139.0
2021-07-22 11:35:00,177.92,178.04,177.82,177.91,23269.0,177.92,178.04,177.82,177.91,23269.0
2021-07-22 11:40:00,177.9,177.9,177.73,177.85,6683.0,177.9,177.9,177.73,177.85,6683.0
2021-07-22 11:45:00,177.86,177.89,177.63,177.84,7081.0,177.86,177.89,177.63,177.84,7081.0
2021-07-22 11:50:00,177.88,178.25,177.75,178.25,50543.0,177.88,178.25,177.75,178.25,50543.0
2021-07-22 11:55:00,178.3,178.47,178.23,178.36,27242.0,178.3,178.47,178.23,178.36,27242.0
2021-07-22 12:00:00,178.39,178.54,178.15,178.18,44584.0,178.39,178.54,178.15,178.18,44584.0
2021-07-22 12:05:00,178.19,178.38,178.08,178.19,18475.0,178.19,178.38,178.08,178.19,18475.0
2021-07-22 12:10:00,178.23,178.24,177.95,177.99,12242.0,178.23,178.24,177.95,177.99,12242.0
2021-07-22 12:15:00,177.96,178.0,177.73,177.73,8594.0,177.96,178.0,177.73,177.73,8594.0
2021-07-22 12:20:00,177.82,177.82,177.25,177.41,11391.0,177.82,177.82,177.25,177.41,11391.0
2021-07-22 12:25:00,177.42,177.66,177.36,177.66,11556.0,177.42,177.66,177.36,177.66,11556.0
2021-07-22 12:30:00,177.65,177.66,177.5,177.53,10302.0,177.65,177.66,177.5,177.53,10302.0
2021-07-22 12:35:00,177.56,177.88,177.56,177.88,13242.0,177.56,177.88,177.56,177.88,13242.0
2021-07-22 12:40:00,177.86,177.88,177.71,177.75,6705.0,177.86,177.88,177.71,177.75,6705.0
2021-07-22 12:45:00,177.72,177.75,177.5,177.54,11473.0,177.72,177.75,177.5,177.54,11473.0
2021-07-22 12:50:00,177.54,177.72,177.52,177.71,7022.0,177.54,177.72,177.52,177.71,7022.0
2021-07-22 12:55:00,177.74,178.02,177.71,178.02,5700.0,177.74,178.02,177.71,178.02,5700.0
2021-07-22 13:00:00,178.03,178.17,177.93,178.05,8833.0,178.03,178.17,177.93,178.05,8833.0
2021-07-22 13:05:00,178.0,178.08,177.99,178.05,6828.0,178.0,178.08,177.99,178.05,6828.0
2021-07-22 13:10:00,177.98,178.22,177.98,178.22,8255.0,177.98,178.22,177.98,178.22,8255.0
2021-07-22 13:15:00,178.2,178.21,178.1,178.19,8561.0,178.2,178.21,178.1,178.19,8561.0
2021-07-22 13:20:00,178.15,178.17,177.96,177.97,8548.0,178.15,178.17,177.96,177.97,8548.0
2021-07-22 13:25:00,177.92,178.04,177.9,177.97,5658.0,177.92,178.04,177.9,177.97,5658.0
2021-07-22 13:30:00,177.99,178.14,177.97,178.06,6838.0,177.99,178.14,177.97,178.06,6838.0
2021-07-22 13:35:00,178.03,178.06,177.96,177.99,5155.0,178.03,178.06,177.96,177.99,5155.0
2021-07-22 13:40:00,178.08,178.12,177.88,177.91,15977.0,178.08,178.12,177.88,177.91,15977.0
2021-07-22 13:45:00,177.91,178.08,177.85,178.07,9815.0,177.91,178.08,177.85,178.07,9815.0
2021-07-22 13:50:00,178.05,178.28,178.02,178.24,12209.0,178.05,178.28,178.02,178.24,12209.0
2021-07-22 13:55:00,178.24,178.79,178.24,178.7,20244.0,178.24,178.79,178.24,178.7,20244.0
2021-07-22 14:00:00,178.7,178.7,178.46,178.52,12253.0,178.7,178.7,178.46,178.52,12253.0
2021-07-22 14:05:00,178.56,178.65,178.52,178.52,8264.0,178.56,178.65,178.52,178.52,8264.0
2021-07-22 14:10:00,178.54,178.57,178.45,178.49,11499.0,178.54,178.57,178.45,178.49,11499.0
2021-07-22 14:15:00,178.5,178.93,178.49,178.93,20709.0,178.5,178.93,178.49,178.93,20709.0
2021-07-22 14:20:00,178.92,179.1,178.87,179.03,59785.0,178.92,179.1,178.87,179.03,59785.0
2021-07-22 14:25:00,179.05,179.09,178.43,178.55,53808.0,179.05,179.09,178.43,178.55,53808.0
2021-07-22 14:30:00,178.55,178.55,178.19,178.32,33898.0,178.55,178.55,178.19,178.32,33898.0
2021-07-22 14:35:00,178.35,178.58,178.24,178.25,11559.0,178.35,178.58,178.24,178.25,11559.0
2021-07-22 14:40:00,178.3,178.37,178.09,178.24,10412.0,178.3,178.37,178.09,178.24,10412.0
2021-07-22 14:45:00,178.28,178.33,178.11,178.15,9512.0,178.28,178.33,178.11,178.15,9512.0
2021-07-22 14:50:00,178.24,178.44,178.21,178.42,6403.0,178.24,178.44,178.21,178.42,6403.0
2021-07-22 14:55:00,178.39,178.47,178.31,178.45,7567.0,178.39,178.47,178.31,178.45,7567.0
2021-07-22 15:00:00,178.39,178.42,178.32,178.41,6499.0,178.39,178.42,178.32,178.41,6499.0
2021-07-22 15:05:00,178.4,178.46,178.32,178.33,8757.0,178.4,178.46,178.32,178.33,8757.0
2021-07-22 15:10:00,178.32,178.36,177.95,178.01,13141.0,178.32,178.36,177.95,178.01,13141.0
2021-07-22 15:15:00,178.05,178.17,177.94,178.17,8056.0,178.05,178.17,177.94,178.17,8056.0
2021-07-22 15:20:00,178.21,178.33,178.12,178.25,12638.0,178.21,178.33,178.12,178.25,12638.0
2021-07-22 15:25:00,178.25,178.39,178.24,178.32,10560.0,178.25,178.39,178.24,178.32,10560.0
2021-07-22 15:30:00,178.29,178.32,178.06,178.17,15745.0,178.29,178.32,178.06,178.17,15745.0
2021-07-22 15:35:00,178.17,178.21,178.1,178.12,10602.0,178.17,178.21,178.1,178.12,10602.0
2021-07-22 15:40:00,178.12,178.24,178.1,178.22,14453.0,178.12,178.24,178.1,178.22,14453.0
2021-07-22 15:45:00,178.22,178.34,178.21,178.27,15198.0,178.22,178.34,178.21,178.27,15198.0
2021-07-22 15:50:00,178.28,178.41,178.15,178.26,30002.0,178.28,178.41,178.15,178.26,30002.0
2021-07-22 15:55:00,178.27,178.5,178.26,178.5,57481.0,178.27,178.5,178.26,178.5,57481.0
2021-07-23 09:30:00,172.65,172.99,168.38,168.49,663227.0,172.65,172.99,168.38,168.49,663227.0
2021-07-23 09:35:00,168.34,169.76,168.15,168.7,266371.0,168.34,169.76,168.15,168.7,266371.0
2021-07-23 09:40:00,168.71,170.21,167.84,170.21,252023.0,168.71,170.21,167.84,170.21,252023.0
2021-07-23 09:45:00,170.23,171.96,170.04,170.7,337922.0,170.23,171.96,170.04,170.7,337922.0
2021-07-23 09:50:00,170.75,170.84,169.81,170.72,117783.0,170.75,170.84,169.81,170.72,117783.0
2021-07-23 09:55:00,170.64,170.71,169.81,169.95,122966.0,170.64,170.71,169.81,169.95,122966.0
2021-07-23 10:00:00,169.92,170.26,169.53,169.94,154679.0,169.92,170.26,169.53,169.94,154679.0
2021-07-23 10:05:00,169.88,169.99,169.18,169.44,108309.0,169.88,169.99,169.18,169.44,108309.0
2021-07-23 10:10:00,169.35,169.58,168.7,168.74,108758.0,169.35,169.58,168.7,168.74,108758.0
2021-07-23 10:15:00,168.69,169.37,168.34,169.16,76144.0,168.69,169.37,168.34,169.16,76144.0
2021-07-23 10:20:00,169.11,169.32,168.97,169.29,45332.0,169.11,169.32,168.97,169.29,45332.0
2021-07-23 10:25:00,169.31,169.72,168.56,169.4,68174.0,169.31,169.72,168.56,169.4,68174.0
2021-07-23 10:30:00,169.38,169.61,168.68,168.89,45007.0,169.38,169.61,168.68,168.89,45007.0
2021-07-23 10:35:00,168.88,168.94,168.38,168.8,65538.0,168.88,168.94,168.38,168.8,65538.0
2021-07-23 10:40:00,168.79,169.42,168.63,169.07,82581.0,168.79,169.42,168.63,169.07,82581.0
2021-07-23 10:45:00,169.12,169.12,168.8,169.1,61981.0,169.12,169.12,168.8,169.1,61981.0
2021-07-23 10:50:00,169.09,170.05,169.03,169.84,89294.0,169.09,170.05,169.03,169.84,89294.0
2021-07-23 10:55:00,169.84,170.2,169.81,170.0,80914.0,169.84,170.2,169.81,170.0,80914.0
2021-07-23 11:00:00,170.0,170.02,169.53,169.6,31076.0,170.0,170.02,169.53,169.6,31076.0
2021-07-23 11:05:00,169.6,169.88,169.57,169.77,22790.0,169.6,169.88,169.57,169.77,22790.0
2021-07-23 11:10:00,169.82,170.15,169.48,170.0,26089.0,169.82,170.15,169.48,170.0,26089.0
2021-07-23 11:15:00,170.0,170.08,169.58,169.61,24236.0,170.0,170.08,169.58,169.61,24236.0
2021-07-23 11:20:00,169.61,170.13,169.6,169.96,44218.0,169.61,170.13,169.6,169.96,44218.0
2021-07-23 11:25:00,169.99,170.22,169.87,170.2,34469.0,169.99,170.22,169.87,170.2,34469.0
2021-07-23 11:30:00,170.19,170.7,169.91,170.59,61860.0,170.19,170.7,169.91,170.59,61860.0
2021-07-23 11:35:00,170.68,170.91,170.36,170.63,39973.0,170.68,170.91,170.36,170.63,39973.0
2021-07-23 11:40:00,170.63,170.66,170.07,170.13,28605.0,170.63,170.66,170.07,170.13,28605.0
2021-07-23 11:45:00,170.12,170.13,169.71,169.99,26120.0,170.12,170.13,169.71,169.99,26120.0
2021-07-23 11:50:00,170.0,170.06,169.69,169.74,24110.0,170.0,170.06,169.69,169.74,24110.0
2021-07-23 11:55:00,169.78,169.78,169.32,169.35,32740.0,169.78,169.78,169.32,169.35,32740.0
2021-07-23 12:00:00,169.35,169.86,169.23,169.69,24884.0,169.35,169.86,169.23,169.69,24884.0
2021-07-23 12:05:00,169.68,169.78,169.59,169.73,18191.0,169.68,169.78,169.59,169.73,18191.0
2021-07-23 12:10:00,169.72,170.06,169.72,170.0,35820.0,169.72,170.06,169.72,170.0,35820.0
2021-07-23 12:15:00,170.0,170.03,169.83,169.91,16178.0,170.0,170.03,169.83,169.91,16178.0
2021-07-23 12:20:00,169.87,170.22,169.8,170.06,53193.0,169.87,170.22,169.8,170.06,53193.0
2021-07-23 12:25:00,170.04,170.22,169.8,170.19,29975.0,170.04,170.22,169.8,170.19,29975.0
2021-07-23 12:30:00,170.22,170.31,169.9,169.99,26034.0,170.22,170.31,169.9,169.99,26034.0
2021-07-23 12:35:00,169.98,170.13,169.82,170.04,25360.0,169.98,170.13,169.82,170.04,25360.0
2021-07-23 12:40:00,170.06,170.15,170.01,170.09,16238.0,170.06,170.15,170.01,170.09,16238.0
2021-07-23 12:45:00,170.12,170.4,170.12,170.39,23453.0,170.12,170.4,170.12,170.39,23453.0
2021-07-23 12:50:00,170.38,170.55,170.33,170.37,24155.0,170.38,170.55,170.33,170.37,24155.0
2021-07-23 12:55:00,170.43,170.66,170.39,170.53,40156.0,170.43,170.66,170.39,170.53,40156.0
2021-07-23 13:00:00,170.5,171.09,170.2,171.09,36059.0,170.5,171.09,170.2,171.09,36059.0
2021-07-23 13:05:00,171.05,171.31,171.04,171.14,33224.0,171.05,171.31,171.04,171.14,33224.0
2021-07-23 13:10:00,171.22,171.22,170.77,170.83,23963.0,171.22,171.22,170.77,170.83,23963.0
2021-07-23 13:15:00,170.76,170.89,170.44,170.89,17395.0,170.76,170.89,170.44,170.89,17395.0
2021-07-23 13:20:00,170.92,171.18,170.77,171.08,23915.0,170.92,171.18,170.77,171.08,23915.0
2021-07-23 13:25:00,171.08,171.21,170.87,170.97,28300.0,171.08,171.21,170.87,170.97,28300.0
2021-07-23 13:30:00,171.0,171.0,170.8,170.88,23393.0,171.0,171.0,170.8,170.88,23393.0
2021-07-23 13:35:00,170.88,171.07,170.82,170.88,21607.0,170.88,171.07,170.82,170.88,21607.0
2021-07-23 13:40:00,170.88,171.02,170.69,170.96,35455.0,170.88,171.02,170.69,170.96,35455.0
2021-07-23 13:45:00,171.01,171.4,171.01,171.4,19724.0,171.01,171.4,171.01,171.4,19724.0
2021-07-23 13:50:00,171.39,171.46,171.12,171.13,22942.0,171.39,171.46,171.12,171.13,22942.0
2021-07-23 13:55:00,171.16,171.62,171.15,171.53,32187.0,171.16,171.62,171.15,171.53,32187.0
2021-07-23 14:00:00,171.55,171.93,171.52,171.91,45122.0,171.55,171.93,171.52,171.91,45122.0
2021-07-23 14:05:00,171.93,172.09,171.72,171.85,72551.0,171.93,172.09,171.72,171.85,72551.0
2021-07-23 14:10:00,171.85,171.95,171.66,171.78,29657.0,171.85,171.95,171.66,171.78,29657.0
2021-07-23 14:15:00,171.78,172.06,171.72,172.04,32406.0,171.78,172.06,171.72,172.04,32406.0
2021-07-23 14:20:00,172.05,172.18,171.7,171.86,112182.0,172.05,172.18,171.7,171.86,112182.0
2021-07-23 14:25:00,171.87,172.02,171.79,171.79,23498.0,171.87,172.02,171.79,171.79,23498.0
2021-07-23 14:30:00,171.74,171.95,171.58,171.68,24317.0,171.74,171.95,171.58,171.68,24317.0
2021-07-23 14:35:00,171.63,171.87,171.51,171.83,32824.0,171.63,171.87,171.51,171.83,32824.0
2021-07-23 14:40:00,171.83,171.98,171.7,171.93,17128.0,171.83,171.98,171.7,171.93,17128.0
2021-07-23 14:45:00,171.91,172.75,171.87,172.61,61737.0,171.91,172.75,171.87,172.61,61737.0
2021-07-23 14:50:00,172.58,173.12,172.35,172.42,101111.0,172.58,173.12,172.35,172.42,101111.0
2021-07-23 14:55:00,172.42,173.0,172.17,172.9,35130.0,172.42,173.0,172.17,172.9,35130.0
2021-07-23 15:00:00,172.88,172.91,172.51,172.7,37203.0,172.88,172.91,172.51,172.7,37203.0
2021-07-23 15:05:00,172.7,172.75,172.43,172.66,25093.0,172.7,172.75,172.43,172.66,25093.0
2021-07-23 15:10:00,172.68,172.82,172.43,172.81,24475.0,172.68,172.82,172.43,172.81,24475.0
2021-07-23 15:15:00,172.78,172.9,172.54,172.56,23839.0,172.78,172.9,172.54,172.56,23839.0
2021-07-23 15:20:00,172.59,172.9,172.56,172.77,17341.0,172.59,172.9,172.56,172.77,17341.0
2021-07-23 15:25:00,172.75,172.9,172.64,172.88,32415.0,172.75,172.9,172.64,172.88,32415.0
2021-07-23 15:30:00,172.89,173.4,172.87,173.15,35422.0,172.89,173.4,172.87,173.15,35422.0
2021-07-23 15:35:00,173.17,173.52,173.08,173.22,30196.0,173.17,173.52,173.08,173.22,30196.0
2021-07-23 15:40:00,173.18,173.31,173.0,173.02,39724.0,173.18,173.31,173.0,173.02,39724.0
2021-07-23 15:45:00,173.07,173.35,173.03,173.31,46305.0,173.07,173.35,173.03,173.31,46305.0
2021-07-23 15:50:00,173.28,173.32,172.96,173.0,57703.0,173.28,173.32,172.96,173.0,57703.0
2021-07-23 15:55:00,173.01,173.08,172.65,172.73,144947.0,173.01,173.08,172.65,172.73,144947.0
2021-07-26 09:30:00,165.17,165.43,162.08,163.11,682069.0,165.17,165.43,162.08,163.11,682069.0
2021-07-26 09:35:00,163.13,165.6,162.91,164.76,192941.0,163.13,165.6,162.91,164.76,192941.0
2021-07-26 09:40:00,164.9,165.22,163.91,164.67,137533.0,164.9,165.22,163.91,164.67,137533.0
2021-07-26 09:45:00,164.69,165.03,163.51,164.57,159073.0,164.69,165.03,163.51,164.57,159073.0
2021-07-26 09:50:00,164.6,165.83,164.44,165.48,176280.0,164.6,165.83,164.44,165.48,176280.0
2021-07-26 09:55:00,165.4,166.5,165.21,166.34,212491.0,165.4,166.5,165.21,166.34,212491.0
2021-07-26 10:00:00,166.33,167.54,166.2,167.07,153778.0,166.33,167.54,166.2,167.07,153778.0
2021-07-26 10:05:00,167.0,167.47,166.68,166.79,98961.0,167.0,167.47,166.68,166.79,98961.0
2021-07-26 10:10:00,166.83,167.95,166.6,166.97,103432.0,166.83,167.95,166.6,166.97,103432.0
2021-07-26 10:15:00,166.92,168.38,166.92,168.38,104664.0,166.92,168.38,166.92,168.38,104664.0
2021-07-26 10:20:00,168.23,168.39,167.42,168.1,93804.0,168.23,168.39,167.42,168.1,93804.0
2021-07-26 10:25:00,168.03,168.03,166.58,167.01,73332.0,168.03,168.03,166.58,167.01,73332.0
2021-07-26 10:30:00,166.98,166.98,166.19,166.28,107785.0,166.98,166.98,166.19,166.28,107785.0
2021-07-26 10:35:00,166.23,167.07,166.18,166.86,64786.0,166.23,167.07,166.18,166.86,64786.0
2021-07-26 10:40:00,166.91,167.37,166.6,166.82,70750.0,166.91,167.37,166.6,166.82,70750.0
2021-07-26 10:45:00,166.79,167.06,166.35,166.75,41958.0,166.79,167.06,166.35,166.75,41958.0
2021-07-26 10:50:00,166.79,166.91,166.32,166.35,36938.0,166.79,166.91,166.32,166.35,36938.0
2021-07-26 10:55:00,166.31,166.72,165.81,165.88,87273.0,166.31,166.72,165.81,165.88,87273.0
2021-07-26 11:00:00,165.83,166.13,165.19,165.52,78698.0,165.83,166.13,165.19,165.52,78698.0
2021-07-26 11:05:00,165.55,165.55,164.86,164.86,78087.0,165.55,165.55,164.86,164.86,78087.0
2021-07-26 11:10:00,164.94,165.25,164.66,165.0,68399.0,164.94,165.25,164.66,165.0,68399.0
2021-07-26 11:15:00,165.0,165.18,164.73,164.73,46044.0,165.0,165.18,164.73,164.73,46044.0
2021-07-26 11:20:00,164.81,164.83,164.31,164.36,78339.0,164.81,164.83,164.31,164.36,78339.0
2021-07-26 11:25:00,164.31,164.42,163.99,164.08,78901.0,164.31,164.42,163.99,164.08,78901.0
2021-07-26 11:30:00,164.08,164.31,163.79,164.19,57093.0,164.08,164.31,163.79,164.19,57093.0
2021-07-26 11:35:00,164.17,164.59,164.1,164.2,67945.0,164.17,164.59,164.1,164.2,67945.0
2021-07-26 11:40:00,164.22,164.22,163.63,163.67,61918.0,164.22,164.22,163.63,163.67,61918.0
2021-07-26 11:45:00,163.66,164.15,163.58,164.07,54446.0,163.66,164.15,163.58,164.07,54446.0
2021-07-26 11:50:00,164.07,164.3,163.91,163.92,56517.0,164.07,164.3,163.91,163.92,56517.0
2021-07-26 11:55:00,163.97,164.04,163.51,163.56,31795.0,163.97,164.04,163.51,163.56,31795.0
2021-07-26 12:00:00,163.61,163.62,163.3,163.59,51678.0,163.61,163.62,163.3,163.59,51678.0
2021-07-26 12:05:00,163.57,163.57,163.14,163.14,49591.0,163.57,163.57,163.14,163.14,49591.0
2021-07-26 12:10:00,163.16,163.2,162.97,163.17,102064.0,163.16,163.2,162.97,163.17,102064.0
2021-07-26 12:15:00,163.16,163.2,162.6,162.63,75314.0,163.16,163.2,162.6,162.63,75314.0
2021-07-26 12:20:00,162.64,163.56,162.6,163.56,60358.0,162.64,163.56,162.6,163.56,60358.0
2021-07-26 12:25:00,163.58,163.65,163.01,163.03,51692.0,163.58,163.65,163.01,163.03,51692.0
2021-07-26 12:30:00,163.08,163.19,162.61,162.66,53959.0,163.08,163.19,162.61,162.66,53959.0
2021-07-26 12:35:00,162.65,162.91,162.08,162.17,92241.0,162.65,162.91,162.08,162.17,92241.0
2021-07-26 12:40:00,162.18,165.25,162.08,162.44,190675.0,162.18,165.25,162.08,162.44,190675.0
2021-07-26 12:45:00,162.49,163.37,162.42,163.37,78154.0,162.49,163.37,162.42,163.37,78154.0
2021-07-26 12:50:00,163.29,163.83,163.29,163.7,56765.0,163.29,163.83,163.29,163.7,56765.0
2021-07-26 12:55:00,163.71,164.09,163.43,164.07,47214.0,163.71,164.09,163.43,164.07,47214.0
2021-07-26 13:00:00,164.03,164.04,163.53,163.67,35960.0,164.03,164.04,163.53,163.67,35960.0
2021-07-26 13:05:00,163.72,163.72,163.29,163.5,51721.0,163.72,163.72,163.29,163.5,51721.0
2021-07-26 13:10:00,163.55,163.58,162.88,163.23,36705.0,163.55,163.58,162.88,163.23,36705.0
2021-07-26 13:15:00,163.23,163.62,163.04,163.43,43944.0,163.23,163.62,163.04,163.43,43944.0
2021-07-26 13:20:00,163.42,163.92,163.4,163.9,30545.0,163.42,163.92,163.4,163.9,30545.0
2021-07-26 13:25:00,163.91,164.69,163.87,164.6,47602.0,163.91,164.69,163.87,164.6,47602.0
2021-07-26 13:30:00,164.68,164.96,164.58,164.63,79692.0,164.68,164.96,164.58,164.63,79692.0
2021-07-26 13:35:00,164.5,164.5,164.02,164.08,37509.0,164.5,164.5,164.02,164.08,37509.0
2021-07-26 13:40:00,164.01,164.14,163.41,163.6,56794.0,164.01,164.14,163.41,163.6,56794.0
2021-07-26 13:45:00,163.62,163.85,163.5,163.7,51082.0,163.62,163.85,163.5,163.7,51082.0
2021-07-26 13:50:00,163.71,163.78,163.2,163.37,36751.0,163.71,163.78,163.2,163.37,36751.0
2021-07-26 13:55:00,163.34,163.62,163.14,163.3,59561.0,163.34,163.62,163.14,163.3,59561.0
2021-07-26 14:00:00,163.2,163.25,162.97,163.11,66529.0,163.2,163.25,162.97,163.11,66529.0
2021-07-26 14:05:00,163.09,163.22,162.92,163.16,27972.0,163.09,163.22,162.92,163.16,27972.0
2021-07-26 14:10:00,163.17,163.42,163.1,163.18,37416.0,163.17,163.42,163.1,163.18,37416.0
2021-07-26 14:15:00,163.11,163.18,162.93,162.98,62341.0,163.11,163.18,162.93,162.98,62341.0
2021-07-26 14:20:00,162.94,163.25,162.83,163.14,38583.0,162.94,163.25,162.83,163.14,38583.0
2021-07-26 14:25:00,163.17,163.29,162.81,162.96,43705.0,163.17,163.29,162.81,162.96,43705.0
2021-07-26 14:30:00,162.94,162.99,162.75,162.8,52094.0,162.94,162.99,162.75,162.8,52094.0
2021-07-26 14:35:00,162.8,163.27,162.79,163.21,48062.0,162.8,163.27,162.79,163.21,48062.0
2021-07-26 14:40:00,163.19,163.31,162.97,163.07,35137.0,163.19,163.31,162.97,163.07,35137.0
2021-07-26 14:45:00,163.08,163.47,163.04,163.19,33957.0,163.08,163.47,163.04,163.19,33957.0
2021-07-26 14:50:00,163.21,163.37,163.05,163.1,37696.0,163.21,163.37,163.05,163.1,37696.0
2021-07-26 14:55:00,163.16,163.27,163.0,163.0,37955.0,163.16,163.27,163.0,163.0,37955.0
2021-07-26 15:00:00,163.04,163.18,162.86,162.89,58594.0,163.04,163.18,162.86,162.89,58594.0
2021-07-26 15:05:00,162.84,162.94,162.59,162.63,57163.0,162.84,162.94,162.59,162.63,57163.0
2021-07-26 15:10:00,162.6,162.81,162.41,162.8,101236.0,162.6,162.81,162.41,162.8,101236.0
2021-07-26 15:15:00,162.82,162.88,162.29,162.4,77996.0,162.82,162.88,162.29,162.4,77996.0
2021-07-26 15:20:00,162.42,162.89,162.32,162.8,54924.0,162.42,162.89,162.32,162.8,54924.0
2021-07-26 15:25:00,162.8,163.09,162.62,162.69,71485.0,162.8,163.09,162.62,162.69,71485.0
2021-07-26 15:30:00,162.69,162.69,162.2,162.23,194350.0,162.69,162.69,162.2,162.23,194350.0
2021-07-26 15:35:00,162.27,162.29,162.05,162.12,172411.0,162.27,162.29,162.05,162.12,172411.0
2021-07-26 15:40:00,162.14,162.71,162.1,162.41,154218.0,162.14,162.71,162.1,162.41,154218.0
2021-07-26 15:45:00,162.39,162.67,162.27,162.65,109882.0,162.39,162.67,162.27,162.65,109882.0
2021-07-26 15:50:00,162.68,162.86,162.38,162.53,142291.0,162.68,162.86,162.38,162.53,142291.0
2021-07-26 15:55:00,162.54,162.55,162.08,162.37,356001.0,162.54,162.55,162.08,162.37,356001.0
2021-07-27 09:30:00,155.25,160.65,155.06,159.49,810782.0,155.25,160.65,155.06,159.49,810782.0
2021-07-27 09:35:00,159.39,161.3,157.38,159.81,311574.0,159.39,161.3,157.38,159.81,311574.0
2021-07-27 09:40:00,159.96,160.28,158.31,158.6,172644.0,159.96,160.28,158.31,158.6,172644.0
2021-07-27 09:45:00,158.52,161.5,158.4,160.84,206221.0,158.52,161.5,158.4,160.84,206221.0
2021-07-27 09:50:00,160.66,161.06,159.05,160.96,179168.0,160.66,161.06,159.05,160.96,179168.0
2021-07-27 09:55:00,160.96,161.06,158.69,158.83,173078.0,160.96,161.06,158.69,158.83,173078.0
2021-07-27 10:00:00,158.75,159.76,158.35,159.2,149364.0,158.75,159.76,158.35,159.2,149364.0
2021-07-27 10:05:00,159.08,159.13,157.63,157.65,239372.0,159.08,159.13,157.63,157.65,239372.0
2021-07-27 10:10:00,157.67,157.92,156.55,156.96,205425.0,157.67,157.92,156.55,156.96,205425.0
2021-07-27 10:15:00,157.03,158.45,156.42,158.1,192756.0,157.03,158.45,156.42,158.1,192756.0
2021-07-27 10:20:00,158.23,158.67,157.51,157.58,113996.0,158.23,158.67,157.51,157.58,113996.0
2021-07-27 10:25:00,157.62,157.82,156.12,157.12,247665.0,157.62,157.82,156.12,157.12,247665.0
2021-07-27 10:30:00,157.24,157.42,156.21,156.49,120509.0,157.24,157.42,156.21,156.49,120509.0
2021-07-27 10:35:00,156.59,156.99,155.75,156.02,124548.0,156.59,156.99,155.75,156.02,124548.0
2021-07-27 10:40:00,155.94,156.19,155.1,155.33,136117.0,155.94,156.19,155.1,155.33,136117.0
2021-07-27 10:45:00,155.33,156.2,155.11,155.63,87859.0,155.33,156.2,155.11,155.63,87859.0
2021-07-27 10:50:00,155.59,156.0,154.77,155.16,162575.0,155.59,156.0,154.77,155.16,162575.0
2021-07-27 10:55:00,155.2,156.65,154.95,156.18,155902.0,155.2,156.65,154.95,156.18,155902.0
2021-07-27 11:00:00,156.02,156.46,155.57,155.9,62346.0,156.02,156.46,155.57,155.9,62346.0
2021-07-27 11:05:00,156.01,156.4,155.76,155.91,69516.0,156.01,156.4,155.76,155.91,69516.0
2021-07-27 11:10:00,155.91,156.75,155.46,155.7,115404.0,155.91,156.75,155.46,155.7,115404.0
2021-07-27 11:15:00,155.62,155.66,154.31,154.57,208438.0,155.62,155.66,154.31,154.57,208438.0
2021-07-27 11:20:00,154.57,155.0,154.12,154.42,116723.0,154.57,155.0,154.12,154.42,116723.0
2021-07-27 11:25:00,154.48,156.21,154.34,156.19,163071.0,154.48,156.21,154.34,156.19,163071.0
2021-07-27 11:30:00,156.17,156.58,155.89,155.89,138850.0,156.17,156.58,155.89,155.89,138850.0
2021-07-27 11:35:00,155.9,155.95,155.34,155.47,81239.0,155.9,155.95,155.34,155.47,81239.0
2021-07-27 11:40:00,155.43,155.6,154.81,155.34,135043.0,155.43,155.6,154.81,155.34,135043.0
2021-07-27 11:45:00,155.48,156.06,155.24,155.26,69130.0,155.48,156.06,155.24,155.26,69130.0
2021-07-27 11:50:00,155.33,156.42,155.32,156.42,121238.0,155.33,156.42,155.32,156.42,121238.0
2021-07-27 11:55:00,156.46,156.73,156.13,156.27,103199.0,156.46,156.73,156.13,156.27,103199.0
2021-07-27 12:00:00,156.2,156.27,154.93,155.23,72152.0,156.2,156.27,154.93,155.23,72152.0
2021-07-27 12:05:00,155.28,155.93,154.91,155.82,111566.0,155.28,155.93,154.91,155.82,111566.0
2021-07-27 12:10:00,155.7,155.82,155.3,155.38,37871.0,155.7,155.82,155.3,155.38,37871.0
2021-07-27 12:15:00,155.32,155.88,154.78,154.92,79483.0,155.32,155.88,154.78,154.92,79483.0
2021-07-27 12:20:00,154.9,155.03,154.56,154.97,70018.0,154.9,155.03,154.56,154.97,70018.0
2021-07-27 12:25:00,155.0,155.04,154.37,154.41,70131.0,155.0,155.04,154.37,154.41,70131.0
2021-07-27 12:30:00,154.42,154.55,153.45,153.52,184517.0,154.42,154.55,153.45,153.52,184517.0
2021-07-27 12:35:00,153.54,154.3,153.54,153.92,62824.0,153.54,154.3,153.54,153.92,62824.0
2021-07-27 12:40:00,153.89,155.01,153.75,154.87,84655.0,153.89,155.01,153.75,154.87,84655.0
2021-07-27 12:45:00,154.78,155.17,154.52,155.17,58025.0,154.78,155.17,154.52,155.17,58025.0
2021-07-27 12:50:00,155.15,155.39,154.2,154.23,51883.0,155.15,155.39,154.2,154.23,51883.0
2021-07-27 12:55:00,154.23,154.51,154.07,154.09,48279.0,154.23,154.51,154.07,154.09,48279.0
2021-07-27 13:00:00,154.07,154.53,153.8,154.14,65172.0,154.07,154.53,153.8,154.14,65172.0
2021-07-27 13:05:00,154.07,154.84,153.81,154.13,50570.0,154.07,154.84,153.81,154.13,50570.0
2021-07-27 13:10:00,154.08,154.42,153.53,153.6,57443.0,154.08,154.42,153.53,153.6,57443.0
2021-07-27 13:15:00,153.68,154.33,153.67,154.2,42878.0,153.68,154.33,153.67,154.2,42878.0
2021-07-27 13:20:00,154.11,154.12,153.26,153.38,58866.0,154.11,154.12,153.26,153.38,58866.0
2021-07-27 13:25:00,153.36,153.57,153.14,153.55,80789.0,153.36,153.57,153.14,153.55,80789.0
2021-07-27 13:30:00,153.51,153.75,153.3,153.38,52830.0,153.51,153.75,153.3,153.38,52830.0
2021-07-27 13:35:00,153.37,153.94,153.34,153.52,53142.0,153.37,153.94,153.34,153.52,53142.0
2021-07-27 13:40:00,153.54,154.62,153.42,154.35,75365.0,153.54,154.62,153.42,154.35,75365.0
2021-07-27 13:45:00,154.28,154.85,154.28,154.71,46599.0,154.28,154.85,154.28,154.71,46599.0
2021-07-27 13:50:00,154.69,155.47,154.68,154.93,63103.0,154.69,155.47,154.68,154.93,63103.0
2021-07-27 13:55:00,154.99,155.74,154.68,155.55,68943.0,154.99,155.74,154.68,155.55,68943.0
2021-07-27 14:00:00,155.59,155.62,154.87,155.32,46251.0,155.59,155.62,154.87,155.32,46251.0
2021-07-27 14:05:00,155.43,155.63,155.15,155.5,29875.0,155.43,155.63,155.15,155.5,29875.0
2021-07-27 14:10:00,155.55,155.97,155.52,155.93,31609.0,155.55,155.97,155.52,155.93,31609.0
2021-07-27 14:15:00,155.97,156.66,155.95,156.4,87246.0,155.97,156.66,155.95,156.4,87246.0
2021-07-27 14:20:00,156.46,156.73,156.11,156.42,53867.0,156.46,156.73,156.11,156.42,53867.0
2021-07-27 14:25:00,156.44,156.94,155.8,156.2,75351.0,156.44,156.94,155.8,156.2,75351.0
2021-07-27 14:30:00,156.12,157.09,156.06,157.0,76402.0,156.12,157.09,156.06,157.0,76402.0
2021-07-27 14:35:00,156.87,156.91,156.22,156.33,40093.0,156.87,156.91,156.22,156.33,40093.0
2021-07-27 14:40:00,156.39,157.02,156.21,157.0,35791.0,156.39,157.02,156.21,157.0,35791.0
2021-07-27 14:45:00,157.06,157.23,156.86,157.11,63813.0,157.06,157.23,156.86,157.11,63813.0
2021-07-27 14:50:00,157.13,157.35,156.34,156.79,41512.0,157.13,157.35,156.34,156.79,41512.0
2021-07-27 14:55:00,156.82,157.36,156.82,157.35,44598.0,156.82,157.36,156.82,157.35,44598.0
2021-07-27 15:00:00,157.38,157.94,157.3,157.62,94617.0,157.38,157.94,157.3,157.62,94617.0
2021-07-27 15:05:00,157.58,157.94,156.98,157.09,62759.0,157.58,157.94,156.98,157.09,62759.0
2021-07-27 15:10:00,157.09,157.09,156.71,156.96,66822.0,157.09,157.09,156.71,156.96,66822.0
2021-07-27 15:15:00,156.95,157.5,156.95,157.3,51782.0,156.95,157.5,156.95,157.3,51782.0
2021-07-27 15:20:00,157.32,157.43,156.94,157.32,34298.0,157.32,157.43,156.94,157.32,34298.0
2021-07-27 15:25:00,157.32,157.96,157.15,157.52,72253.0,157.32,157.96,157.15,157.52,72253.0
2021-07-27 15:30:00,157.5,157.91,157.39,157.39,65623.0,157.5,157.91,157.39,157.39,65623.0
2021-07-27 15:35:00,157.28,157.66,157.0,157.09,75038.0,157.28,157.66,157.0,157.09,75038.0
2021-07-27 15:40:00,157.09,157.48,156.96,157.1,113641.0,157.09,157.48,156.96,157.1,113641.0
2021-07-27 15:45:00,157.21,157.61,157.17,157.37,65803.0,157.21,157.61,157.17,157.37,65803.0
2021-07-27 15:50:00,157.41,157.82,157.14,157.59,139324.0,157.41,157.82,157.14,157.59,139324.0
2021-07-27 15:55:00,157.59,157.99,157.53,157.82,217857.0,157.59,157.99,157.53,157.82,217857.0
2021-07-28 09:30:00,163.9,165.26,163.01,164.74,386488.0,163.9,165.26,163.01,164.74,386488.0
2021-07-28 09:35:00,164.67,164.72,162.13,162.76,96751.0,164.67,164.72,162.13,162.76,96751.0
2021-07-28 09:40:00,162.7,162.92,161.93,162.5,121797.0,162.7,162.92,161.93,162.5,121797.0
2021-07-28 09:45:00,162.5,164.99,162.23,164.02,164279.0,162.5,164.99,162.23,164.02,164279.0
2021-07-28 09:50:00,164.0,165.49,163.59,163.73,127634.0,164.0,165.49,163.59,163.73,127634.0
2021-07-28 09:55:00,163.59,165.18,163.59,164.77,70729.0,163.59,165.18,163.59,164.77,70729.0
2021-07-28 10:00:00,164.89,165.6,164.28,165.3,82440.0,164.89,165.6,164.28,165.3,82440.0
2021-07-28 10:05:00,165.3,166.19,165.02,165.72,113892.0,165.3,166.19,165.02,165.72,113892.0
2021-07-28 10:10:00,165.73,165.91,164.74,165.83,66216.0,165.73,165.91,164.74,165.83,66216.0
2021-07-28 10:15:00,165.89,166.66,165.67,166.36,116428.0,165.89,166.66,165.67,166.36,116428.0
2021-07-28 10:20:00,166.27,166.3,165.11,165.81,61396.0,166.27,166.3,165.11,165.81,61396.0
2021-07-28 10:25:00,165.77,165.78,164.81,165.77,60297.0,165.77,165.78,164.81,165.77,60297.0
2021-07-28 10:30:00,165.77,166.5,165.26,165.5,77245.0,165.77,166.5,165.26,165.5,77245.0
2021-07-28 10:35:00,165.61,166.12,165.53,165.55,74054.0,165.61,166.12,165.53,165.55,74054.0
2021-07-28 10:40:00,165.62,166.76,165.54,165.91,81064.0,165.62,166.76,165.54,165.91,81064.0
2021-07-28 10:45:00,165.91,166.58,165.77,166.35,38855.0,165.91,166.58,165.77,166.35,38855.0
2021-07-28 10:50:00,166.29,167.07,166.07,166.95,77523.0,166.29,167.07,166.07,166.95,77523.0
2021-07-28 10:55:00,167.0,167.0,166.23,166.25,56996.0,167.0,167.0,166.23,166.25,56996.0
2021-07-28 11:00:00,166.37,166.88,166.05,166.75,59118.0,166.37,166.88,166.05,166.75,59118.0
2021-07-28 11:05:00,166.75,167.47,166.75,167.16,61752.0,166.75,167.47,166.75,167.16,61752.0
2021-07-28 11:10:00,167.16,167.73,167.14,167.59,74458.0,167.16,167.73,167.14,167.59,74458.0
2021-07-28 11:15:00,167.59,167.98,167.31,167.67,68969.0,167.59,167.98,167.31,167.67,68969.0
2021-07-28 11:20:00,167.7,167.82,166.85,167.04,38193.0,167.7,167.82,166.85,167.04,38193.0
2021-07-28 11:25:00,167.14,167.29,166.22,166.22,43268.0,167.14,167.29,166.22,166.22,43268.0
2021-07-28 11:30:00,166.22,166.69,165.86,166.69,59732.0,166.22,166.69,165.86,166.69,59732.0
2021-07-28 11:35:00,166.64,166.69,165.59,166.05,43424.0,166.64,166.69,165.59,166.05,43424.0
2021-07-28 11:40:00,166.05,166.28,165.74,166.12,24183.0,166.05,166.28,165.74,166.12,24183.0
2021-07-28 11:45:00,166.17,166.34,165.72,166.18,29915.0,166.17,166.34,165.72,166.18,29915.0
2021-07-28 11:50:00,166.24,166.57,166.19,166.49,26502.0,166.24,166.57,166.19,166.49,26502.0
2021-07-28 11:55:00,166.47,166.53,166.09,166.13,36543.0,166.47,166.53,166.09,166.13,36543.0
2021-07-28 12:00:00,166.01,166.06,165.57,165.89,40673.0,166.01,166.06,165.57,165.89,40673.0
2021-07-28 12:05:00,165.9,166.16,165.66,165.86,23842.0,165.9,166.16,165.66,165.86,23842.0
2021-07-28 12:10:00,165.8,166.3,165.78,166.05,57828.0,165.8,166.3,165.78,166.05,57828.0
2021-07-28 12:15:00,166.05,166.51,165.89,166.43,51220.0,166.05,166.51,165.89,166.43,51220.0
2021-07-28 12:20:00,166.43,166.8,166.34,166.74,22857.0,166.43,166.8,166.34,166.74,22857.0
2021-07-28 12:25:00,166.72,166.9,166.47,166.9,23135.0,166.72,166.9,166.47,166.9,23135.0
2021-07-28 12:30:00,166.85,167.28,166.67,167.16,32821.0,166.85,167.28,166.67,167.16,32821.0
2021-07-28 12:35:00,167.22,167.38,166.83,166.96,28234.0,167.22,167.38,166.83,166.96,28234.0
2021-07-28 12:40:00,166.94,167.96,166.94,167.96,67075.0,166.94,167.96,166.94,167.96,67075.0
2021-07-28 12:45:00,167.96,168.12,167.25,167.57,55551.0,167.96,168.12,167.25,167.57,55551.0
2021-07-28 12:50:00,167.57,167.67,166.78,166.87,74942.0,167.57,167.67,166.78,166.87,74942.0
2021-07-28 12:55:00,166.92,167.06,166.35,166.67,16110.0,166.92,167.06,166.35,166.67,16110.0
2021-07-28 13:00:00,166.57,167.06,166.55,166.98,26837.0,166.57,167.06,166.55,166.98,26837.0
2021-07-28 13:05:00,166.92,166.93,166.0,166.29,26663.0,166.92,166.93,166.0,166.29,26663.0
2021-07-28 13:10:00,166.43,166.96,166.37,166.57,18311.0,166.43,166.96,166.37,166.57,18311.0
2021-07-28 13:15:00,166.51,166.96,166.38,166.84,17405.0,166.51,166.96,166.38,166.84,17405.0
2021-07-28 13:20:00,166.79,167.07,166.52,166.6,24021.0,166.79,167.07,166.52,166.6,24021.0
2021-07-28 13:25:00,166.61,166.68,166.14,166.14,19299.0,166.61,166.68,166.14,166.14,19299.0
2021-07-28 13:30:00,166.12,166.12,165.6,165.66,31490.0,166.12,166.12,165.6,165.66,31490.0
2021-07-28 13:35:00,165.7,165.99,165.65,165.69,18426.0,165.7,165.99,165.65,165.69,18426.0
2021-07-28 13:40:00,165.61,165.81,165.42,165.71,33203.0,165.61,165.81,165.42,165.71,33203.0
2021-07-28 13:45:00,165.82,165.96,165.66,165.74,9952.0,165.82,165.96,165.66,165.74,9952.0
2021-07-28 13:50:00,165.86,166.0,165.64,165.7,11539.0,165.86,166.0,165.64,165.7,11539.0
2021-07-28 13:55:00,165.72,166.01,165.63,165.92,9952.0,165.72,166.01,165.63,165.92,9952.0
2021-07-28 14:00:00,165.85,166.91,164.9,166.35,57822.0,165.85,166.91,164.9,166.35,57822.0
2021-07-28 14:05:00,166.35,166.52,165.79,166.3,23094.0,166.35,166.52,165.79,166.3,23094.0
2021-07-28 14:10:00,166.3,166.71,166.3,166.44,14697.0,166.3,166.71,166.3,166.44,14697.0
2021-07-28 14:15:00,166.4,166.46,166.01,166.13,19538.0,166.4,166.46,166.01,166.13,19538.0
2021-07-28 14:20:00,166.05,166.72,165.99,166.43,18590.0,166.05,166.72,165.99,166.43,18590.0
2021-07-28 14:25:00,166.5,166.5,165.81,165.92,18146.0,166.5,166.5,165.81,165.92,18146.0
2021-07-28 14:30:00,165.92,166.23,165.78,166.0,16046.0,165.92,166.23,165.78,166.0,16046.0
2021-07-28 14:35:00,166.05,166.14,165.52,166.14,18236.0,166.05,166.14,165.52,166.14,18236.0
2021-07-28 14:40:00,166.19,166.77,166.0,166.4,30462.0,166.19,166.77,166.0,166.4,30462.0
2021-07-28 14:45:00,166.39,166.74,166.23,166.44,17266.0,166.39,166.74,166.23,166.44,17266.0
2021-07-28 14:50:00,166.51,166.65,166.24,166.58,24952.0,166.51,166.65,166.24,166.58,24952.0
2021-07-28 14:55:00,166.79,167.13,166.61,166.68,12249.0,166.79,167.13,166.61,166.68,12249.0
2021-07-28 15:00:00,166.65,166.91,166.64,166.86,19871.0,166.65,166.91,166.64,166.86,19871.0
2021-07-28 15:05:00,166.9,167.42,166.74,167.25,35654.0,166.9,167.42,166.74,167.25,35654.0
2021-07-28 15:10:00,167.33,167.37,166.96,167.08,33229.0,167.33,167.37,166.96,167.08,33229.0
2021-07-28 15:15:00,167.04,167.35,166.96,167.24,42508.0,167.04,167.35,166.96,167.24,42508.0
2021-07-28 15:20:00,167.23,167.62,167.16,167.6,59473.0,167.23,167.62,167.16,167.6,59473.0
2021-07-28 15:25:00,167.6,167.76,167.37,167.65,64049.0,167.6,167.76,167.37,167.65,64049.0
2021-07-28 15:30:00,167.65,168.07,167.46,167.68,58028.0,167.65,168.07,167.46,167.68,58028.0
2021-07-28 15:35:00,167.64,167.79,167.3,167.59,59784.0,167.64,167.79,167.3,167.59,59784.0
2021-07-28 15:40:00,167.63,167.76,167.08,167.26,61071.0,167.63,167.76,167.08,167.26,61071.0
2021-07-28 15:45:00,167.24,167.33,167.01,167.12,58899.0,167.24,167.33,167.01,167.12,58899.0
2021-07-28 15:50:00,167.13,167.18,166.82,166.92,84370.0,167.13,167.18,166.82,166.92,84370.0
2021-07-28 15:55:00,166.89,167.15,166.73,166.85,114117.0,166.89,167.15,166.73,166.85,114117.0
2021-07-29 09:30:00,169.68,170.0,166.6,167.24,299306.0,169.68,170.0,166.6,167.24,299306.0
2021-07-29 09:35:00,167.34,167.92,166.42,167.74,182074.0,167.34,167.92,166.42,167.74,182074.0
2021-07-29 09:40:00,167.8,167.8,166.25,166.5,147278.0,167.8,167.8,166.25,166.5,147278.0
2021-07-29 09:45:00,166.43,166.99,165.61,166.52,135017.0,166.43,166.99,165.61,166.52,135017.0
2021-07-29 09:50:00,166.49,166.52,164.5,165.19,140304.0,166.49,166.52,164.5,165.19,140304.0
2021-07-29 09:55:00,165.11,165.36,163.84,163.84,116207.0,165.11,165.36,163.84,163.84,116207.0
2021-07-29 10:00:00,163.82,164.68,163.57,164.56,103127.0,163.82,164.68,163.57,164.56,103127.0
2021-07-29 10:05:00,164.47,164.54,163.88,164.35,48310.0,164.47,164.54,163.88,164.35,48310.0
2021-07-29 10:10:00,164.42,164.96,163.63,164.56,86752.0,164.42,164.96,163.63,164.56,86752.0
2021-07-29 10:15:00,164.55,165.17,164.2,164.35,82938.0,164.55,165.17,164.2,164.35,82938.0
2021-07-29 10:20:00,164.38,164.84,164.22,164.74,29630.0,164.38,164.84,164.22,164.74,29630.0
2021-07-29 10:25:00,164.79,165.43,164.67,165.26,41527.0,164.79,165.43,164.67,165.26,41527.0
2021-07-29 10:30:00,165.19,165.4,164.42,164.47,83596.0,165.19,165.4,164.42,164.47,83596.0
2021-07-29 10:35:00,164.45,165.17,164.44,164.64,18899.0,164.45,165.17,164.44,164.64,18899.0
2021-07-29 10:40:00,164.67,165.64,164.62,165.5,33597.0,164.67,165.64,164.62,165.5,33597.0
2021-07-29 10:45:00,165.38,166.0,165.27,165.77,39572.0,165.38,166.0,165.27,165.77,39572.0
2021-07-29 10:50:00,165.75,165.8,165.16,165.45,35907.0,165.75,165.8,165.16,165.45,35907.0
2021-07-29 10:55:00,165.48,165.67,165.21,165.42,31751.0,165.48,165.67,165.21,165.42,31751.0
2021-07-29 11:00:00,165.49,165.97,165.32,165.87,19093.0,165.49,165.97,165.32,165.87,19093.0
2021-07-29 11:05:00,165.87,166.72,165.82,166.66,68325.0,165.87,166.72,165.82,166.66,68325.0
2021-07-29 11:10:00,166.61,167.0,166.34,166.68,33112.0,166.61,167.0,166.34,166.68,33112.0
2021-07-29 11:15:00,166.71,167.0,166.57,166.99,40942.0,166.71,167.0,166.57,166.99,40942.0
2021-07-29 11:20:00,167.0,167.0,166.49,166.63,29592.0,167.0,167.0,166.49,166.63,29592.0
2021-07-29 11:25:00,166.54,166.74,165.75,166.5,40461.0,166.54,166.74,165.75,166.5,40461.0
2021-07-29 11:30:00,166.5,166.52,165.88,166.07,41495.0,166.5,166.52,165.88,166.07,41495.0
2021-07-29 11:35:00,166.07,166.23,165.55,165.85,29094.0,166.07,166.23,165.55,165.85,29094.0
2021-07-29 11:40:00,165.84,166.23,165.67,166.23,25702.0,165.84,166.23,165.67,166.23,25702.0
2021-07-29 11:45:00,166.22,166.42,165.95,166.33,29843.0,166.22,166.42,165.95,166.33,29843.0
2021-07-29 11:50:00,166.24,166.35,165.71,165.9,15884.0,166.24,166.35,165.71,165.9,15884.0
2021-07-29 11:55:00,165.92,166.32,165.88,166.1,20831.0,165.92,166.32,165.88,166.1,20831.0
2021-07-29 12:00:00,166.11,166.2,165.99,166.04,8572.0,166.11,166.2,165.99,166.04,8572.0
2021-07-29 12:05:00,166.03,166.22,165.71,165.72,9350.0,166.03,166.22,165.71,165.72,9350.0
2021-07-29 12:10:00,165.72,165.93,165.65,165.78,9913.0,165.72,165.93,165.65,165.78,9913.0
2021-07-29 12:15:00,165.77,166.5,165.76,166.22,19629.0,165.77,166.5,165.76,166.22,19629.0
2021-07-29 12:20:00,166.23,166.75,166.15,166.65,21871.0,166.23,166.75,166.15,166.65,21871.0
2021-07-29 12:25:00,166.66,166.79,166.2,166.47,25144.0,166.66,166.79,166.2,166.47,25144.0
2021-07-29 12:30:00,166.47,166.48,165.75,166.25,18106.0,166.47,166.48,165.75,166.25,18106.0
2021-07-29 12:35:00,166.33,166.37,166.11,166.11,9422.0,166.33,166.37,166.11,166.11,9422.0
2021-07-29 12:40:00,166.19,166.28,165.96,166.07,9443.0,166.19,166.28,165.96,166.07,9443.0
2021-07-29 12:45:00,165.99,166.26,165.77,166.08,15819.0,165.99,166.26,165.77,166.08,15819.0
2021-07-29 12:50:00,166.11,166.36,166.1,166.22,13453.0,166.11,166.36,166.1,166.22,13453.0
2021-07-29 12:55:00,166.26,166.42,165.81,166.36,24068.0,166.26,166.42,165.81,166.36,24068.0
2021-07-29 13:00:00,166.27,168.49,166.26,167.98,115256.0,166.27,168.49,166.26,167.98,115256.0
2021-07-29 13:05:00,167.94,167.95,166.97,167.66,69124.0,167.94,167.95,166.97,167.66,69124.0
2021-07-29 13:10:00,167.62,167.66,166.74,166.85,44429.0,167.62,167.66,166.74,166.85,44429.0
2021-07-29 13:15:00,166.85,167.27,166.39,166.42,42843.0,166.85,167.27,166.39,166.42,42843.0
2021-07-29 13:20:00,166.38,166.76,166.33,166.68,23297.0,166.38,166.76,166.33,166.68,23297.0
2021-07-29 13:25:00,166.71,167.44,166.5,167.35,23213.0,166.71,167.44,166.5,167.35,23213.0
2021-07-29 13:30:00,167.31,167.51,167.26,167.43,20154.0,167.31,167.51,167.26,167.43,20154.0
2021-07-29 13:35:00,167.45,167.59,167.0,167.07,26378.0,167.45,167.59,167.0,167.07,26378.0
2021-07-29 13:40:00,167.01,167.09,166.78,166.9,8450.0,167.01,167.09,166.78,166.9,8450.0
2021-07-29 13:45:00,166.97,167.08,166.71,166.91,13402.0,166.97,167.08,166.71,166.91,13402.0
2021-07-29 13:50:00,166.91,167.19,166.84,167.19,11197.0,166.91,167.19,166.84,167.19,11197.0
2021-07-29 13:55:00,167.19,167.45,167.06,167.09,28384.0,167.19,167.45,167.06,167.09,28384.0
2021-07-29 14:00:00,167.14,167.19,166.9,167.12,13593.0,167.14,167.19,166.9,167.12,13593.0
2021-07-29 14:05:00,167.08,167.14,166.87,166.94,13400.0,167.08,167.14,166.87,166.94,13400.0
2021-07-29 14:10:00,166.97,167.1,166.63,166.77,15809.0,166.97,167.1,166.63,166.77,15809.0
2021-07-29 14:15:00,166.77,166.86,166.27,166.36,24449.0,166.77,166.86,166.27,166.36,24449.0
2021-07-29 14:20:00,166.36,166.76,166.33,166.72,19263.0,166.36,166.76,166.33,166.72,19263.0
2021-07-29 14:25:00,166.66,166.94,166.66,166.94,11599.0,166.66,166.94,166.66,166.94,11599.0
2021-07-29 14:30:00,166.85,167.05,166.73,167.0,24255.0,166.85,167.05,166.73,167.0,24255.0
2021-07-29 14:35:00,167.02,167.17,166.75,166.8,24536.0,167.02,167.17,166.75,166.8,24536.0
2021-07-29 14:40:00,166.64,167.2,166.51,167.08,15729.0,166.64,167.2,166.51,167.08,15729.0
2021-07-29 14:45:00,167.15,167.42,167.15,167.3,20242.0,167.15,167.42,167.15,167.3,20242.0
2021-07-29 14:50:00,167.34,167.4,166.9,166.94,17203.0,167.34,167.4,166.9,166.94,17203.0
2021-07-29 14:55:00,166.95,167.02,166.72,166.93,12226.0,166.95,167.02,166.72,166.93,12226.0
2021-07-29 15:00:00,166.94,166.96,166.73,166.8,17376.0,166.94,166.96,166.73,166.8,17376.0
2021-07-29 15:05:00,166.83,166.87,166.65,166.74,20780.0,166.83,166.87,166.65,166.74,20780.0
2021-07-29 15:10:00,166.72,167.07,166.56,167.05,14263.0,166.72,167.07,166.56,167.05,14263.0
2021-07-29 15:15:00,167.07,167.16,166.75,166.9,18021.0,167.07,167.16,166.75,166.9,18021.0
2021-07-29 15:20:00,166.88,167.04,166.77,166.98,12517.0,166.88,167.04,166.77,166.98,12517.0
2021-07-29 15:25:00,166.97,167.07,166.47,166.47,21845.0,166.97,167.07,166.47,166.47,21845.0
2021-07-29 15:30:00,166.55,166.86,166.55,166.78,23228.0,166.55,166.86,166.55,166.78,23228.0
2021-07-29 15:35:00,166.79,167.1,166.79,166.91,23590.0,166.79,167.1,166.79,166.91,23590.0
2021-07-29 15:40:00,166.92,167.03,166.72,166.88,47482.0,166.92,167.03,166.72,166.88,47482.0
2021-07-29 15:45:00,166.85,167.09,166.62,166.62,35416.0,166.85,167.09,166.62,166.62,35416.0
2021-07-29 15:50:00,166.64,167.05,166.57,167.05,49261.0,166.64,167.05,166.57,167.05,49261.0
2021-07-29 15:55:00,167.01,167.22,166.89,166.97,126777.0,167.01,167.22,166.89,166.97,126777.0
2021-07-30 09:30:00,164.08,165.55,162.48,165.06,200722.0,164.08,165.55,162.48,165.06,200722.0
2021-07-30 09:35:00,164.83,166.6,164.6,166.33,106557.0,164.83,166.6,164.6,166.33,106557.0
2021-07-30 09:40:00,166.37,166.43,164.55,165.0,61776.0,166.37,166.43,164.55,165.0,61776.0
2021-07-30 09:45:00,164.88,166.49,164.8,165.28,46276.0,164.88,166.49,164.8,165.28,46276.0
2021-07-30 09:50:00,165.31,165.9,165.06,165.57,25155.0,165.31,165.9,165.06,165.57,25155.0
2021-07-30 09:55:00,165.43,165.8,164.91,164.91,37102.0,165.43,165.8,164.91,164.91,37102.0
2021-07-30 10:00:00,165.03,165.48,164.75,165.35,47302.0,165.03,165.48,164.75,165.35,47302.0
2021-07-30 10:05:00,165.47,165.7,164.75,165.31,47739.0,165.47,165.7,164.75,165.31,47739.0
2021-07-30 10:10:00,165.28,165.53,164.99,165.21,28405.0,165.28,165.53,164.99,165.21,28405.0
2021-07-30 10:15:00,165.15,165.39,164.47,164.49,79902.0,165.15,165.39,164.47,164.49,79902.0
2021-07-30 10:20:00,164.53,164.78,164.27,164.46,27498.0,164.53,164.78,164.27,164.46,27498.0
2021-07-30 10:25:00,164.54,164.97,164.3,164.78,31663.0,164.54,164.97,164.3,164.78,31663.0
2021-07-30 10:30:00,164.72,164.96,164.27,164.3,27798.0,164.72,164.96,164.27,164.3,27798.0
2021-07-30 10:35:00,164.32,164.85,164.27,164.53,19795.0,164.32,164.85,164.27,164.53,19795.0
2021-07-30 10:40:00,164.47,164.85,164.3,164.31,9593.0,164.47,164.85,164.3,164.31,9593.0
2021-07-30 10:45:00,164.38,164.38,163.85,164.09,35043.0,164.38,164.38,163.85,164.09,35043.0
2021-07-30 10:50:00,164.19,164.6,164.11,164.38,33043.0,164.19,164.6,164.11,164.38,33043.0
2021-07-30 10:55:00,164.39,164.5,164.19,164.19,16599.0,164.39,164.5,164.19,164.19,16599.0
2021-07-30 11:00:00,164.11,164.11,163.71,163.78,37369.0,164.11,164.11,163.71,163.78,37369.0
2021-07-30 11:05:00,163.86,163.91,163.5,163.6,26956.0,163.86,163.91,163.5,163.6,26956.0
2021-07-30 11:10:00,163.72,164.11,163.52,164.0,21448.0,163.72,164.11,163.52,164.0,21448.0
2021-07-30 11:15:00,164.02,164.1,163.67,163.75,23631.0,164.02,164.1,163.67,163.75,23631.0
2021-07-30 11:20:00,163.78,164.03,163.7,163.71,18870.0,163.78,164.03,163.7,163.71,18870.0
2021-07-30 11:25:00,163.71,163.85,163.58,163.77,11634.0,163.71,163.85,163.58,163.77,11634.0
2021-07-30 11:30:00,163.79,164.08,163.79,163.86,18401.0,163.79,164.08,163.79,163.86,18401.0
2021-07-30 11:35:00,163.91,164.2,163.88,163.91,15488.0,163.91,164.2,163.88,163.91,15488.0
2021-07-30 11:40:00,163.92,164.06,163.63,163.99,11296.0,163.92,164.06,163.63,163.99,11296.0
2021-07-30 11:45:00,164.02,164.48,163.91,164.03,28997.0,164.02,164.48,163.91,164.03,28997.0
2021-07-30 11:50:00,163.99,164.04,163.64,163.69,14562.0,163.99,164.04,163.64,163.69,14562.0
2021-07-30 11:55:00,163.67,163.79,163.64,163.66,11170.0,163.67,163.79,163.64,163.66,11170.0
2021-07-30 12:00:00,163.72,163.93,163.7,163.84,14940.0,163.72,163.93,163.7,163.84,14940.0
2021-07-30 12:05:00,163.86,164.0,163.66,163.95,12636.0,163.86,164.0,163.66,163.95,12636.0
2021-07-30 12:10:00,163.94,163.99,163.79,163.8,6350.0,163.94,163.99,163.79,163.8,6350.0
2021-07-30 12:15:00,163.79,163.82,163.54,163.54,13869.0,163.79,163.82,163.54,163.54,13869.0
2021-07-30 12:20:00,163.53,164.05,163.27,163.96,25908.0,163.53,164.05,163.27,163.96,25908.0
2021-07-30 12:25:00,163.9,164.17,163.9,164.05,7010.0,163.9,164.17,163.9,164.05,7010.0
2021-07-30 12:30:00,164.1,164.39,164.1,164.18,11345.0,164.1,164.39,164.1,164.18,11345.0
2021-07-30 12:35:00,164.15,164.39,164.12,164.34,14148.0,164.15,164.39,164.12,164.34,14148.0
2021-07-30 12:40:00,164.29,164.52,164.28,164.38,8220.0,164.29,164.52,164.28,164.38,8220.0
2021-07-30 12:45:00,164.39,164.39,164.07,164.14,3757.0,164.39,164.39,164.07,164.14,3757.0
2021-07-30 12:50:00,164.19,164.46,164.19,164.34,12139.0,164.19,164.46,164.19,164.34,12139.0
2021-07-30 12:55:00,164.3,164.48,164.15,164.28,9321.0,164.3,164.48,164.15,164.28,9321.0
2021-07-30 13:00:00,164.22,164.22,163.94,163.95,4788.0,164.22,164.22,163.94,163.95,4788.0
2021-07-30 13:05:00,163.97,164.08,163.94,164.03,4075.0,163.97,164.08,163.94,164.03,4075.0
2021-07-30 13:10:00,164.0,164.08,163.83,164.08,7945.0,164.0,164.08,163.83,164.08,7945.0
2021-07-30 13:15:00,164.1,164.33,164.04,164.25,7305.0,164.1,164.33,164.04,164.25,7305.0
2021-07-30 13:20:00,164.3,164.31,164.1,164.28,7566.0,164.3,164.31,164.1,164.28,7566.0
2021-07-30 13:25:00,164.29,164.35,164.11,164.29,6460.0,164.29,164.35,164.11,164.29,6460.0
2021-07-30 13:30:00,164.25,164.74,164.0,164.74,19609.0,164.25,164.74,164.0,164.74,19609.0
2021-07-30 13:35:00,164.75,164.97,164.64,164.69,14257.0,164.75,164.97,164.64,164.69,14257.0
2021-07-30 13:40:00,164.65,164.72,164.46,164.54,11023.0,164.65,164.72,164.46,164.54,11023.0
2021-07-30 13:45:00,164.44,164.52,164.27,164.31,4690.0,164.44,164.52,164.27,164.31,4690.0
2021-07-30 13:50:00,164.31,164.43,164.18,164.19,6841.0,164.31,164.43,164.18,164.19,6841.0
2021-07-30 13:55:00,164.15,164.29,164.12,164.29,3247.0,164.15,164.29,164.12,164.29,3247.0
2021-07-30 14:00:00,164.31,164.37,164.0,164.09,13543.0,164.31,164.37,164.0,164.09,13543.0
2021-07-30 14:05:00,164.09,164.14,164.01,164.09,6721.0,164.09,164.14,164.01,164.09,6721.0
2021-07-30 14:10:00,164.07,164.08,163.9,164.0,10136.0,164.07,164.08,163.9,164.0,10136.0
2021-07-30 14:15:00,163.93,164.01,163.82,163.97,8772.0,163.93,164.01,163.82,163.97,8772.0
2021-07-30 14:20:00,163.97,164.09,163.72,163.72,7160.0,163.97,164.09,163.72,163.72,7160.0
2021-07-30 14:25:00,163.78,163.87,163.71,163.74,8947.0,163.78,163.87,163.71,163.74,8947.0
2021-07-30 14:30:00,163.7,163.78,163.48,163.7,15948.0,163.7,163.78,163.48,163.7,15948.0
2021-07-30 14:35:00,163.62,163.62,163.4,163.45,13271.0,163.62,163.62,163.4,163.45,13271.0
2021-07-30 14:40:00,163.44,163.54,163.34,163.42,11694.0,163.44,163.54,163.34,163.42,11694.0
2021-07-30 14:45:00,163.48,163.77,163.44,163.57,8522.0,163.48,163.77,163.44,163.57,8522.0
2021-07-30 14:50:00,163.59,163.74,163.51,163.68,5180.0,163.59,163.74,163.51,163.68,5180.0
2021-07-30 14:55:00,163.62,163.67,163.52,163.61,12498.0,163.62,163.67,163.52,163.61,12498.0
2021-07-30 15:00:00,163.62,163.99,163.61,163.78,25044.0,163.62,163.99,163.61,163.78,25044.0
2021-07-30 15:05:00,163.8,163.8,163.63,163.7,9186.0,163.8,163.8,163.63,163.7,9186.0
2021-07-30 15:10:00,163.68,163.81,163.59,163.73,16681.0,163.68,163.81,163.59,163.73,16681.0
2021-07-30 15:15:00,163.73,163.75,163.5,163.6,10832.0,163.73,163.75,163.5,163.6,10832.0
2021-07-30 15:20:00,163.58,163.72,163.42,163.47,22802.0,163.58,163.72,163.42,163.47,22802.0
2021-07-30 15:25:00,163.41,163.57,163.39,163.55,14565.0,163.41,163.57,163.39,163.55,14565.0
2021-07-30 15:30:00,163.57,163.98,163.53,163.98,16875.0,163.57,163.98,163.53,163.98,16875.0
2021-07-30 15:35:00,163.98,163.98,163.47,163.72,27704.0,163.98,163.98,163.47,163.72,27704.0
2021-07-30 15:40:00,163.72,163.83,163.69,163.76,34915.0,163.72,163.83,163.69,163.76,34915.0
2021-07-30 15:45:00,163.78,163.85,163.72,163.77,69374.0,163.78,163.85,163.72,163.77,69374.0
2021-07-30 15:50:00,163.7,164.15,163.66,163.92,67294.0,163.7,164.15,163.66,163.92,67294.0
2021-07-30 15:55:00,163.89,164.1,163.76,164.01,148484.0,163.89,164.1,163.76,164.01,148484.0
2021-08-02 09:30:00,166.0,166.3,164.23,164.83,167596.0,166.0,166.3,164.23,164.83,167596.0
2021-08-02 09:35:00,164.69,165.77,164.39,165.55,67521.0,164.69,165.77,164.39,165.55,67521.0
2021-08-02 09:40:00,165.64,166.0,165.0,165.93,78723.0,165.64,166.0,165.0,165.93,78723.0
2021-08-02 09:45:00,165.83,166.18,165.14,165.5,45440.0,165.83,166.18,165.14,165.5,45440.0
2021-08-02 09:50:00,165.61,165.61,164.47,165.0,58960.0,165.61,165.61,164.47,165.0,58960.0
2021-08-02 09:55:00,164.97,165.8,164.87,165.76,22803.0,164.97,165.8,164.87,165.76,22803.0
2021-08-02 10:00:00,165.64,166.47,165.53,166.13,67889.0,165.64,166.47,165.53,166.13,67889.0
2021-08-02 10:05:00,166.28,166.7,166.21,166.48,24506.0,166.28,166.7,166.21,166.48,24506.0
2021-08-02 10:10:00,166.4,166.57,166.0,166.07,26303.0,166.4,166.57,166.0,166.07,26303.0
2021-08-02 10:15:00,166.07,166.14,165.49,165.95,26102.0,166.07,166.14,165.49,165.95,26102.0
2021-08-02 10:20:00,165.9,166.09,165.81,166.03,14673.0,165.9,166.09,165.81,166.03,14673.0
2021-08-02 10:25:00,165.86,166.89,165.86,166.37,31736.0,165.86,166.89,165.86,166.37,31736.0
2021-08-02 10:30:00,166.38,167.37,166.38,166.9,45343.0,166.38,167.37,166.38,166.9,45343.0
2021-08-02 10:35:00,166.95,167.16,166.6,166.92,17967.0,166.95,167.16,166.6,166.92,17967.0
2021-08-02 10:40:00,166.84,167.01,166.52,166.79,19416.0,166.84,167.01,166.52,166.79,19416.0
2021-08-02 10:45:00,166.84,166.92,166.66,166.85,12497.0,166.84,166.92,166.66,166.85,12497.0
2021-08-02 10:50:00,166.84,167.67,166.76,167.53,49648.0,166.84,167.67,166.76,167.53,49648.0
2021-08-02 10:55:00,167.51,167.97,167.39,167.5,37261.0,167.51,167.97,167.39,167.5,37261.0
2021-08-02 11:00:00,167.57,167.86,167.21,167.54,15845.0,167.57,167.86,167.21,167.54,15845.0
2021-08-02 11:05:00,167.65,167.65,167.0,167.13,16739.0,167.65,167.65,167.0,167.13,16739.0
2021-08-02 11:10:00,167.05,167.67,166.97,167.55,17020.0,167.05,167.67,166.97,167.55,17020.0
2021-08-02 11:15:00,167.58,167.58,166.96,167.04,22819.0,167.58,167.58,166.96,167.04,22819.0
2021-08-02 11:20:00,167.01,167.47,167.01,167.35,21866.0,167.01,167.47,167.01,167.35,21866.0
2021-08-02 11:25:00,167.36,167.47,167.2,167.44,12257.0,167.36,167.47,167.2,167.44,12257.0
2021-08-02 11:30:00,167.49,167.55,166.89,167.13,42133.0,167.49,167.55,166.89,167.13,42133.0
2021-08-02 11:35:00,167.08,167.21,166.93,167.21,15446.0,167.08,167.21,166.93,167.21,15446.0
2021-08-02 11:40:00,167.13,167.18,166.82,166.96,19427.0,167.13,167.18,166.82,166.96,19427.0
2021-08-02 11:45:00,166.87,167.57,166.87,167.47,29412.0,166.87,167.57,166.87,167.47,29412.0
2021-08-02 11:50:00,167.53,167.7,167.45,167.53,12301.0,167.53,167.7,167.45,167.53,12301.0
2021-08-02 11:55:00,167.57,167.92,167.47,167.47,13550.0,167.57,167.92,167.47,167.47,13550.0
2021-08-02 12:00:00,167.46,167.49,166.82,166.97,24766.0,167.46,167.49,166.82,166.97,24766.0
2021-08-02 12:05:00,166.91,166.91,166.11,166.32,23063.0,166.91,166.91,166.11,166.32,23063.0
2021-08-02 12:10:00,166.29,166.6,166.24,166.5,14423.0,166.29,166.6,166.24,166.5,14423.0
2021-08-02 12:15:00,166.57,166.78,166.52,166.59,16126.0,166.57,166.78,166.52,166.59,16126.0
2021-08-02 12:20:00,166.61,166.88,166.5,166.73,6646.0,166.61,166.88,166.5,166.73,6646.0
2021-08-02 12:25:00,166.8,166.93,166.65,166.79,13385.0,166.8,166.93,166.65,166.79,13385.0
2021-08-02 12:30:00,166.86,167.16,166.85,167.14,64364.0,166.86,167.16,166.85,167.14,64364.0
2021-08-02 12:35:00,167.13,167.38,167.02,167.29,4923.0,167.13,167.38,167.02,167.29,4923.0
2021-08-02 12:40:00,167.31,167.43,167.22,167.27,6150.0,167.31,167.43,167.22,167.27,6150.0
2021-08-02 12:45:00,167.32,167.36,167.12,167.21,11532.0,167.32,167.36,167.12,167.21,11532.0
2021-08-02 12:50:00,167.18,167.18,167.01,167.11,7302.0,167.18,167.18,167.01,167.11,7302.0
2021-08-02 12:55:00,167.15,167.22,166.8,167.03,9969.0,167.15,167.22,166.8,167.03,9969.0
2021-08-02 13:00:00,167.04,167.25,166.96,167.0,4484.0,167.04,167.25,166.96,167.0,4484.0
2021-08-02 13:05:00,167.04,167.15,166.81,166.95,27258.0,167.04,167.15,166.81,166.95,27258.0
2021-08-02 13:10:00,167.0,167.24,166.94,167.17,7106.0,167.0,167.24,166.94,167.17,7106.0
2021-08-02 13:15:00,167.19,167.49,167.15,167.49,17015.0,167.19,167.49,167.15,167.49,17015.0
2021-08-02 13:20:00,167.49,167.99,167.4,167.9,41663.0,167.49,167.99,167.4,167.9,41663.0
2021-08-02 13:25:00,167.9,167.9,167.64,167.64,7450.0,167.9,167.9,167.64,167.64,7450.0
2021-08-02 13:30:00,167.7,167.98,167.62,167.97,10584.0,167.7,167.98,167.62,167.97,10584.0
2021-08-02 13:35:00,167.95,167.96,167.55,167.55,15487.0,167.95,167.96,167.55,167.55,15487.0
2021-08-02 13:40:00,167.59,167.62,167.35,167.37,5165.0,167.59,167.62,167.35,167.37,5165.0
2021-08-02 13:45:00,167.38,167.5,167.21,167.5,11262.0,167.38,167.5,167.21,167.5,11262.0
2021-08-02 13:50:00,167.43,167.43,166.82,166.85,15821.0,167.43,167.43,166.82,166.85,15821.0
2021-08-02 13:55:00,166.89,167.1,166.8,166.97,11510.0,166.89,167.1,166.8,166.97,11510.0
2021-08-02 14:00:00,167.02,167.21,166.96,167.21,11849.0,167.02,167.21,166.96,167.21,11849.0
2021-08-02 14:05:00,167.2,167.52,167.2,167.44,18487.0,167.2,167.52,167.2,167.44,18487.0
2021-08-02 14:10:00,167.5,167.52,167.42,167.46,8219.0,167.5,167.52,167.42,167.46,8219.0
2021-08-02 14:15:00,167.49,167.49,167.22,167.24,3294.0,167.49,167.49,167.22,167.24,3294.0
2021-08-02 14:20:00,167.26,167.43,167.09,167.42,10614.0,167.26,167.43,167.09,167.42,10614.0
2021-08-02 14:25:00,167.39,167.66,167.36,167.63,18423.0,167.39,167.66,167.36,167.63,18423.0
2021-08-02 14:30:00,167.58,167.84,167.58,167.7,28029.0,167.58,167.84,167.58,167.7,28029.0
2021-08-02 14:35:00,167.75,167.91,167.69,167.89,24644.0,167.75,167.91,167.69,167.89,24644.0
2021-08-02 14:40:00,167.88,167.94,167.74,167.75,6124.0,167.88,167.94,167.74,167.75,6124.0
2021-08-02 14:45:00,167.7,167.7,167.47,167.5,13620.0,167.7,167.7,167.47,167.5,13620.0
2021-08-02 14:50:00,167.47,167.86,167.43,167.84,9209.0,167.47,167.86,167.43,167.84,9209.0
2021-08-02 14:55:00,167.86,167.88,167.56,167.68,7494.0,167.86,167.88,167.56,167.68,7494.0
2021-08-02 15:00:00,167.76,167.76,167.53,167.69,14453.0,167.76,167.76,167.53,167.69,14453.0
2021-08-02 15:05:00,167.75,167.82,167.72,167.75,8937.0,167.75,167.82,167.72,167.75,8937.0
2021-08-02 15:10:00,167.76,167.76,167.41,167.5,9413.0,167.76,167.76,167.41,167.5,9413.0
2021-08-02 15:15:00,167.46,167.48,167.36,167.43,6280.0,167.46,167.48,167.36,167.43,6280.0
2021-08-02 15:20:00,167.43,167.51,167.08,167.15,24514.0,167.43,167.51,167.08,167.15,24514.0
2021-08-02 15:25:00,167.1,167.24,167.02,167.21,16019.0,167.1,167.24,167.02,167.21,16019.0
2021-08-02 15:30:00,167.23,167.26,167.03,167.05,12470.0,167.23,167.26,167.03,167.05,12470.0
2021-08-02 15:35:00,167.05,167.17,166.95,167.06,19978.0,167.05,167.17,166.95,167.06,19978.0
2021-08-02 15:40:00,167.03,167.04,166.51,166.55,35304.0,167.03,167.04,166.51,166.55,35304.0
2021-08-02 15:45:00,166.55,166.73,166.3,166.38,32032.0,166.55,166.73,166.3,166.38,32032.0
2021-08-02 15:50:00,166.39,166.45,166.1,166.34,64760.0,166.39,166.45,166.1,166.34,64760.0
2021-08-02 15:55:00,166.3,166.73,166.3,166.65,72599.0,166.3,166.73,166.3,166.65,72599.0
2021-08-03 09:30:00,165.0,165.0,163.03,163.68,162844.0,165.0,165.0,163.03,163.68,162844.0
2021-08-03 09:35:00,163.75,164.12,163.01,163.38,86607.0,163.75,164.12,163.01,163.38,86607.0
2021-08-03 09:40:00,163.29,163.95,162.85,162.88,73537.0,163.29,163.95,162.85,162.88,73537.0
2021-08-03 09:45:00,162.81,163.32,162.36,163.13,60563.0,162.81,163.32,162.36,163.13,60563.0
2021-08-03 09:50:00,163.0,163.01,161.67,162.28,144586.0,163.0,163.01,161.67,162.28,144586.0
2021-08-03 09:55:00,162.41,162.6,161.51,161.69,98696.0,162.41,162.6,161.51,161.69,98696.0
2021-08-03 10:00:00,161.8,162.5,161.66,162.34,43984.0,161.8,162.5,161.66,162.34,43984.0
2021-08-03 10:05:00,162.35,162.4,161.8,162.08,36046.0,162.35,162.4,161.8,162.08,36046.0
2021-08-03 10:10:00,162.03,162.34,161.92,162.03,21738.0,162.03,162.34,161.92,162.03,21738.0
2021-08-03 10:15:00,162.03,162.37,162.0,162.18,19198.0,162.03,162.37,162.0,162.18,19198.0
2021-08-03 10:20:00,162.25,162.3,161.81,162.11,43214.0,162.25,162.3,161.81,162.11,43214.0
2021-08-03 10:25:00,162.06,162.8,161.99,162.6,45689.0,162.06,162.8,161.99,162.6,45689.0
2021-08-03 10:30:00,162.64,163.13,162.46,162.97,64074.0,162.64,163.13,162.46,162.97,64074.0
2021-08-03 10:35:00,162.91,163.9,162.86,163.56,41561.0,162.91,163.9,162.86,163.56,41561.0
2021-08-03 10:40:00,163.5,164.16,163.5,163.74,32273.0,163.5,164.16,163.5,163.74,32273.0
2021-08-03 10:45:00,163.75,163.77,163.2,163.67,38583.0,163.75,163.77,163.2,163.67,38583.0
2021-08-03 10:50:00,163.59,163.59,162.88,163.0,27640.0,163.59,163.59,162.88,163.0,27640.0
2021-08-03 10:55:00,163.03,163.24,162.86,163.14,19970.0,163.03,163.24,162.86,163.14,19970.0
2021-08-03 11:00:00,163.11,163.53,163.11,163.34,19803.0,163.11,163.53,163.11,163.34,19803.0
2021-08-03 11:05:00,163.35,163.58,163.21,163.34,9128.0,163.35,163.58,163.21,163.34,9128.0
2021-08-03 11:10:00,163.34,163.55,163.2,163.38,16523.0,163.34,163.55,163.2,163.38,16523.0
2021-08-03 11:15:00,163.4,163.43,163.02,163.08,7427.0,163.4,163.43,163.02,163.08,7427.0
2021-08-03 11:20:00,163.17,163.22,163.0,163.11,5331.0,163.17,163.22,163.0,163.11,5331.0
2021-08-03 11:25:00,163.19,163.24,162.7,162.73,29446.0,163.19,163.24,162.7,162.73,29446.0
2021-08-03 11:30:00,162.84,163.0,162.68,162.78,24237.0,162.84,163.0,162.68,162.78,24237.0
2021-08-03 11:35:00,162.78,163.12,162.7,162.81,22299.0,162.78,163.12,162.7,162.81,22299.0
2021-08-03 11:40:00,162.75,163.11,162.62,163.07,38035.0,162.75,163.11,162.62,163.07,38035.0
2021-08-03 11:45:00,163.08,163.36,163.08,163.17,16791.0,163.08,163.36,163.08,163.17,16791.0
2021-08-03 11:50:00,163.09,163.17,162.77,162.83,10745.0,163.09,163.17,162.77,162.83,10745.0
2021-08-03 11:55:00,162.83,163.19,162.8,163.12,12342.0,162.83,163.19,162.8,163.12,12342.0
2021-08-03 12:00:00,163.11,163.36,163.02,163.32,5419.0,163.11,163.36,163.02,163.32,5419.0
2021-08-03 12:05:00,163.4,163.51,163.15,163.2,9680.0,163.4,163.51,163.15,163.2,9680.0
2021-08-03 12:10:00,163.19,163.43,163.15,163.43,12129.0,163.19,163.43,163.15,163.43,12129.0
2021-08-03 12:15:00,163.41,163.56,163.36,163.39,7327.0,163.41,163.56,163.36,163.39,7327.0
2021-08-03 12:20:00,163.45,163.5,163.23,163.27,5589.0,163.45,163.5,163.23,163.27,5589.0
2021-08-03 12:25:00,163.27,163.66,163.27,163.56,8820.0,163.27,163.66,163.27,163.56,8820.0
2021-08-03 12:30:00,163.57,163.57,163.17,163.22,15070.0,163.57,163.57,163.17,163.22,15070.0
2021-08-03 12:35:00,163.29,163.5,163.25,163.29,7041.0,163.29,163.5,163.25,163.29,7041.0
2021-08-03 12:40:00,163.15,163.28,163.1,163.28,6148.0,163.15,163.28,163.1,163.28,6148.0
2021-08-03 12:45:00,163.27,163.42,163.27,163.37,4387.0,163.27,163.42,163.27,163.37,4387.0
2021-08-03 12:50:00,163.37,163.44,163.27,163.33,7552.0,163.37,163.44,163.27,163.33,7552.0
2021-08-03 12:55:00,163.37,163.57,163.32,163.5,6334.0,163.37,163.57,163.32,163.5,6334.0
2021-08-03 13:00:00,163.57,163.75,163.4,163.4,3136.0,163.57,163.75,163.4,163.4,3136.0
2021-08-03 13:05:00,163.49,163.59,163.38,163.59,6550.0,163.49,163.59,163.38,163.59,6550.0
2021-08-03 13:10:00,163.56,163.59,163.31,163.44,9476.0,163.56,163.59,163.31,163.44,9476.0
2021-08-03 13:15:00,163.48,163.6,163.38,163.41,5139.0,163.48,163.6,163.38,163.41,5139.0
2021-08-03 13:20:00,163.42,163.46,163.2,163.45,11707.0,163.42,163.46,163.2,163.45,11707.0
2021-08-03 13:25:00,163.41,163.53,163.28,163.51,10549.0,163.41,163.53,163.28,163.51,10549.0
2021-08-03 13:30:00,163.52,163.54,163.25,163.28,10496.0,163.52,163.54,163.25,163.28,10496.0
2021-08-03 13:35:00,163.36,163.43,163.25,163.38,13381.0,163.36,163.43,163.25,163.38,13381.0
2021-08-03 13:40:00,163.35,163.54,163.24,163.42,26533.0,163.35,163.54,163.24,163.42,26533.0
2021-08-03 13:45:00,163.41,163.56,163.02,163.06,9039.0,163.41,163.56,163.02,163.06,9039.0
2021-08-03 13:50:00,163.04,163.37,162.9,163.37,6534.0,163.04,163.37,162.9,163.37,6534.0
2021-08-03 13:55:00,163.27,163.27,162.98,163.11,6363.0,163.27,163.27,162.98,163.11,6363.0
2021-08-03 14:00:00,163.1,163.18,162.9,162.98,5353.0,163.1,163.18,162.9,162.98,5353.0
2021-08-03 14:05:00,163.0,163.12,162.87,163.12,8456.0,163.0,163.12,162.87,163.12,8456.0
2021-08-03 14:10:00,163.16,163.33,163.05,163.08,5270.0,163.16,163.33,163.05,163.08,5270.0
2021-08-03 14:15:00,163.08,163.23,163.0,163.17,5717.0,163.08,163.23,163.0,163.17,5717.0
2021-08-03 14:20:00,163.12,163.15,162.84,163.03,7793.0,163.12,163.15,162.84,163.03,7793.0
2021-08-03 14:25:00,163.08,163.28,163.08,163.19,4075.0,163.08,163.28,163.08,163.19,4075.0
2021-08-03 14:30:00,163.18,163.32,163.11,163.22,14409.0,163.18,163.32,163.11,163.22,14409.0
2021-08-03 14:35:00,163.27,163.37,163.0,163.34,13482.0,163.27,163.37,163.0,163.34,13482.0
2021-08-03 14:40:00,163.33,163.6,163.2,163.6,23694.0,163.33,163.6,163.2,163.6,23694.0
2021-08-03 14:45:00,163.56,163.6,163.11,163.36,10998.0,163.56,163.6,163.11,163.36,10998.0
2021-08-03 14:50:00,163.37,163.51,163.24,163.24,5815.0,163.37,163.51,163.24,163.24,5815.0
2021-08-03 14:55:00,163.3,163.37,163.19,163.31,5828.0,163.3,163.37,163.19,163.31,5828.0
2021-08-03 15:00:00,163.37,163.53,163.28,163.53,9397.0,163.37,163.53,163.28,163.53,9397.0
2021-08-03 15:05:00,163.5,163.7,163.5,163.63,10258.0,163.5,163.7,163.5,163.63,10258.0
2021-08-03 15:10:00,163.64,163.85,163.61,163.83,21932.0,163.64,163.85,163.61,163.83,21932.0
2021-08-03 15:15:00,163.89,163.92,163.56,163.63,12580.0,163.89,163.92,163.56,163.63,12580.0
2021-08-03 15:20:00,163.63,164.05,163.63,163.95,20796.0,163.63,164.05,163.63,163.95,20796.0
2021-08-03 15:25:00,163.95,164.03,163.77,163.82,11499.0,163.95,164.03,163.77,163.82,11499.0
2021-08-03 15:30:00,163.82,164.0,163.79,163.89,8817.0,163.82,164.0,163.79,163.89,8817.0
2021-08-03 15:35:00,163.88,164.03,163.52,163.61,26215.0,163.88,164.03,163.52,163.61,26215.0
2021-08-03 15:40:00,163.61,163.64,163.34,163.45,32245.0,163.61,163.64,163.34,163.45,32245.0
2021-08-03 15:45:00,163.44,163.79,163.43,163.65,20409.0,163.44,163.79,163.43,163.65,20409.0
2021-08-03 15:50:00,163.66,163.92,163.66,163.82,63624.0,163.66,163.92,163.66,163.82,63624.0
2021-08-03 15:55:00,163.86,164.11,163.86,164.06,92163.0,163.86,164.11,163.86,164.06,92163.0
2021-08-04 09:30:00,165.19,166.95,164.02,166.33,169150.0,165.19,166.95,164.02,166.33,169150.0
2021-08-04 09:35:00,166.53,167.42,166.26,167.39,92604.0,166.53,167.42,166.26,167.39,92604.0
2021-08-04 09:40:00,167.25,167.41,165.94,166.9,47819.0,167.25,167.41,165.94,166.9,47819.0
2021-08-04 09:45:00,166.93,167.16,166.32,166.5,54768.0,166.93,167.16,166.32,166.5,54768.0
2021-08-04 09:50:00,166.42,166.89,165.61,165.69,60513.0,166.42,166.89,165.61,165.69,60513.0
2021-08-04 09:55:00,165.61,165.95,165.4,165.87,28792.0,165.61,165.95,165.4,165.87,28792.0
2021-08-04 10:00:00,165.85,165.93,164.4,164.61,74627.0,165.85,165.93,164.4,164.61,74627.0
2021-08-04 10:05:00,164.62,165.48,164.19,165.42,45140.0,164.62,165.48,164.19,165.42,45140.0
2021-08-04 10:10:00,165.43,165.77,165.0,165.64,25294.0,165.43,165.77,165.0,165.64,25294.0
2021-08-04 10:15:00,165.61,165.67,165.05,165.17,32284.0,165.61,165.67,165.05,165.17,32284.0
2021-08-04 10:20:00,165.22,165.22,164.47,164.93,47113.0,165.22,165.22,164.47,164.93,47113.0
2021-08-04 10:25:00,164.87,165.48,164.65,165.07,26238.0,164.87,165.48,164.65,165.07,26238.0
2021-08-04 10:30:00,164.97,165.16,164.15,164.5,23126.0,164.97,165.16,164.15,164.5,23126.0
2021-08-04 10:35:00,164.72,164.79,164.26,164.35,19397.0,164.72,164.79,164.26,164.35,19397.0
2021-08-04 10:40:00,164.28,164.7,164.21,164.66,7088.0,164.28,164.7,164.21,164.66,7088.0
2021-08-04 10:45:00,164.7,164.83,164.38,164.38,15085.0,164.7,164.83,164.38,164.38,15085.0
2021-08-04 10:50:00,164.36,164.6,164.3,164.3,12534.0,164.36,164.6,164.3,164.3,12534.0
2021-08-04 10:55:00,164.25,164.66,164.1,164.59,28333.0,164.25,164.66,164.1,164.59,28333.0
2021-08-04 11:00:00,164.61,164.89,164.56,164.8,15713.0,164.61,164.89,164.56,164.8,15713.0
2021-08-04 11:05:00,164.84,164.88,164.45,164.49,30802.0,164.84,164.88,164.45,164.49,30802.0
2021-08-04 11:10:00,164.54,164.65,164.21,164.34,18651.0,164.54,164.65,164.21,164.34,18651.0
2021-08-04 11:15:00,164.37,164.4,163.92,164.06,33674.0,164.37,164.4,163.92,164.06,33674.0
2021-08-04 11:20:00,164.13,164.31,164.05,164.05,9380.0,164.13,164.31,164.05,164.05,9380.0
2021-08-04 11:25:00,164.11,164.41,163.83,164.33,9008.0,164.11,164.41,163.83,164.33,9008.0
2021-08-04 11:30:00,164.34,164.59,164.3,164.52,12100.0,164.34,164.59,164.3,164.52,12100.0
2021-08-04 11:35:00,164.51,164.56,164.05,164.08,13029.0,164.51,164.56,164.05,164.08,13029.0
2021-08-04 11:40:00,164.06,164.21,163.94,164.18,33599.0,164.06,164.21,163.94,164.18,33599.0
2021-08-04 11:45:00,164.19,164.43,164.1,164.31,8289.0,164.19,164.43,164.1,164.31,8289.0
2021-08-04 11:50:00,164.37,164.37,163.95,164.02,9184.0,164.37,164.37,163.95,164.02,9184.0
2021-08-04 11:55:00,164.08,164.2,163.94,164.03,14359.0,164.08,164.2,163.94,164.03,14359.0
2021-08-04 12:00:00,164.05,164.11,163.88,164.0,21009.0,164.05,164.11,163.88,164.0,21009.0
2021-08-04 12:05:00,164.0,164.16,163.85,164.0,16955.0,164.0,164.16,163.85,164.0,16955.0
2021-08-04 12:10:00,163.96,164.03,163.79,163.96,8093.0,163.96,164.03,163.79,163.96,8093.0
2021-08-04 12:15:00,163.9,164.0,163.8,163.96,10187.0,163.9,164.0,163.8,163.96,10187.0
2021-08-04 12:20:00,163.94,163.99,163.8,163.9,7060.0,163.94,163.99,163.8,163.9,7060.0
2021-08-04 12:25:00,163.95,164.26,163.95,164.11,11301.0,163.95,164.26,163.95,164.11,11301.0
2021-08-04 12:30:00,164.19,164.26,163.89,163.9,16987.0,164.19,164.26,163.89,163.9,16987.0
2021-08-04 12:35:00,163.91,163.97,163.77,163.84,13589.0,163.91,163.97,163.77,163.84,13589.0
2021-08-04 12:40:00,163.91,163.95,163.67,163.7,13063.0,163.91,163.95,163.67,163.7,13063.0
2021-08-04 12:45:00,163.74,164.02,163.67,163.81,8075.0,163.74,164.02,163.67,163.81,8075.0
2021-08-04 12:50:00,163.91,163.92,163.73,163.81,8043.0,163.91,163.92,163.73,163.81,8043.0
2021-08-04 12:55:00,163.88,163.88,163.71,163.78,3706.0,163.88,163.88,163.71,163.78,3706.0
2021-08-04 13:00:00,163.75,163.81,163.63,163.74,10472.0,163.75,163.81,163.63,163.74,10472.0
2021-08-04 13:05:00,163.74,163.95,163.7,163.81,6550.0,163.74,163.95,163.7,163.81,6550.0
2021-08-04 13:10:00,163.86,164.1,163.76,163.82,16773.0,163.86,164.1,163.76,163.82,16773.0
2021-08-04 13:15:00,163.76,164.26,163.7,164.12,25134.0,163.76,164.26,163.7,164.12,25134.0
2021-08-04 13:20:00,164.13,164.19,163.94,163.98,8784.0,164.13,164.19,163.94,163.98,8784.0
2021-08-04 13:25:00,164.02,164.12,164.01,164.05,17410.0,164.02,164.12,164.01,164.05,17410.0
2021-08-04 13:30:00,164.07,164.22,164.05,164.18,12190.0,164.07,164.22,164.05,164.18,12190.0
2021-08-04 13:35:00,164.17,164.25,163.96,163.98,19861.0,164.17,164.25,163.96,163.98,19861.0
2021-08-04 13:40:00,163.99,164.04,163.81,163.81,13148.0,163.99,164.04,163.81,163.81,13148.0
2021-08-04 13:45:00,163.84,164.02,163.81,164.01,8752.0,163.84,164.02,163.81,164.01,8752.0
2021-08-04 13:50:00,164.01,164.05,163.71,163.73,10551.0,164.01,164.05,163.71,163.73,10551.0
2021-08-04 13:55:00,163.75,164.04,163.75,163.93,12222.0,163.75,164.04,163.75,163.93,12222.0
2021-08-04 14:00:00,163.94,164.03,163.76,163.86,6950.0,163.94,164.03,163.76,163.86,6950.0
2021-08-04 14:05:00,163.86,164.02,163.81,163.98,4750.0,163.86,164.02,163.81,163.98,4750.0
2021-08-04 14:10:00,163.92,164.25,163.92,164.21,12354.0,163.92,164.25,163.92,164.21,12354.0
2021-08-04 14:15:00,164.16,164.27,164.13,164.25,12448.0,164.16,164.27,164.13,164.25,12448.0
2021-08-04 14:20:00,164.25,164.26,164.15,164.22,10625.0,164.25,164.26,164.15,164.22,10625.0
2021-08-04 14:25:00,164.2,164.24,164.03,164.16,9046.0,164.2,164.24,164.03,164.16,9046.0
2021-08-04 14:30:00,164.15,164.2,164.06,164.16,16982.0,164.15,164.2,164.06,164.16,16982.0
2021-08-04 14:35:00,164.15,164.25,164.15,164.25,22197.0,164.15,164.25,164.15,164.25,22197.0
2021-08-04 14:40:00,164.23,164.33,164.05,164.06,14522.0,164.23,164.33,164.05,164.06,14522.0
2021-08-04 14:45:00,164.07,164.12,163.85,163.9,12618.0,164.07,164.12,163.85,163.9,12618.0
2021-08-04 14:50:00,163.89,163.98,163.88,163.98,4883.0,163.89,163.98,163.88,163.98,4883.0
2021-08-04 14:55:00,163.92,164.01,163.85,163.98,12406.0,163.92,164.01,163.85,163.98,12406.0
2021-08-04 15:00:00,163.98,164.02,163.92,164.0,8481.0,163.98,164.02,163.92,164.0,8481.0
2021-08-04 15:05:00,164.09,164.19,164.04,164.19,6094.0,164.09,164.19,164.04,164.19,6094.0
2021-08-04 15:10:00,164.22,164.26,163.94,163.99,19781.0,164.22,164.26,163.94,163.99,19781.0
2021-08-04 15:15:00,163.98,164.04,163.96,163.98,4698.0,163.98,164.04,163.96,163.98,4698.0
2021-08-04 15:20:00,163.98,163.98,163.84,163.9,17632.0,163.98,163.98,163.84,163.9,17632.0
2021-08-04 15:25:00,163.93,164.11,163.93,164.0,10324.0,163.93,164.11,163.93,164.0,10324.0
2021-08-04 15:30:00,164.0,164.13,164.0,164.13,10600.0,164.0,164.13,164.0,164.13,10600.0
2021-08-04 15:35:00,164.12,164.19,164.07,164.1,12698.0,164.12,164.19,164.07,164.1,12698.0
2021-08-04 15:40:00,164.14,164.15,164.05,164.13,15971.0,164.14,164.15,164.05,164.13,15971.0
2021-08-04 15:45:00,164.13,164.19,164.02,164.05,23404.0,164.13,164.19,164.02,164.05,23404.0
2021-08-04 15:50:00,164.05,164.07,163.71,163.78,73276.0,164.05,164.07,163.71,163.78,73276.0
2021-08-04 15:55:00,163.77,164.0,163.58,163.81,127661.0,163.77,164.0,163.58,163.81,127661.0
2021-08-05 09:30:00,163.59,164.1,162.89,163.09,133306.0,163.59,164.1,162.89,163.09,133306.0
2021-08-05 09:35:00,163.32,163.71,162.8,163.6,45520.0,163.32,163.71,162.8,163.6,45520.0
2021-08-05 09:40:00,163.65,164.56,163.43,164.5,65907.0,163.65,164.56,163.43,164.5,65907.0
2021-08-05 09:45:00,164.41,164.53,163.48,163.58,69367.0,164.41,164.53,163.48,163.58,69367.0
2021-08-05 09:50:00,163.61,164.32,163.54,164.2,42087.0,163.61,164.32,163.54,164.2,42087.0
2021-08-05 09:55:00,164.18,164.34,163.64,164.32,31141.0,164.18,164.34,163.64,164.32,31141.0
2021-08-05 10:00:00,164.3,164.6,163.83,164.5,38894.0,164.3,164.6,163.83,164.5,38894.0
2021-08-05 10:05:00,164.53,164.81,164.42,164.77,66689.0,164.53,164.81,164.42,164.77,66689.0
2021-08-05 10:10:00,164.74,164.74,163.73,163.84,39416.0,164.74,164.74,163.73,163.84,39416.0
2021-08-05 10:15:00,163.84,163.86,163.42,163.86,25938.0,163.84,163.86,163.42,163.86,25938.0
2021-08-05 10:20:00,163.8,164.39,163.72,164.3,31887.0,163.8,164.39,163.72,164.3,31887.0
2021-08-05 10:25:00,164.28,165.15,164.28,165.06,46046.0,164.28,165.15,164.28,165.06,46046.0
2021-08-05 10:30:00,165.1,165.37,165.0,165.16,20625.0,165.1,165.37,165.0,165.16,20625.0
2021-08-05 10:35:00,165.15,165.31,164.61,164.71,22922.0,165.15,165.31,164.61,164.71,22922.0
2021-08-05 10:40:00,164.8,164.9,164.7,164.73,18671.0,164.8,164.9,164.7,164.73,18671.0
2021-08-05 10:45:00,164.66,165.11,164.54,164.99,11928.0,164.66,165.11,164.54,164.99,11928.0
2021-08-05 10:50:00,165.01,165.42,165.01,165.32,41211.0,165.01,165.42,165.01,165.32,41211.0
2021-08-05 10:55:00,165.23,165.23,164.7,164.93,18229.0,165.23,165.23,164.7,164.93,18229.0
2021-08-05 11:00:00,164.9,165.25,164.89,165.07,17298.0,164.9,165.25,164.89,165.07,17298.0
2021-08-05 11:05:00,165.15,165.52,165.08,165.36,21424.0,165.15,165.52,165.08,165.36,21424.0
2021-08-05 11:10:00,165.45,165.55,165.27,165.3,17874.0,165.45,165.55,165.27,165.3,17874.0
2021-08-05 11:15:00,165.35,165.42,165.06,165.18,22226.0,165.35,165.42,165.06,165.18,22226.0
2021-08-05 11:20:00,165.14,165.3,165.03,165.16,20183.0,165.14,165.3,165.03,165.16,20183.0
2021-08-05 11:25:00,165.23,165.49,165.16,165.28,18077.0,165.23,165.49,165.16,165.28,18077.0
2021-08-05 11:30:00,165.28,165.49,165.25,165.33,15341.0,165.28,165.49,165.25,165.33,15341.0
2021-08-05 11:35:00,165.33,165.53,165.24,165.24,13505.0,165.33,165.53,165.24,165.24,13505.0
2021-08-05 11:40:00,165.27,165.29,165.03,165.12,9572.0,165.27,165.29,165.03,165.12,9572.0
2021-08-05 11:45:00,165.14,165.37,165.05,165.06,20170.0,165.14,165.37,165.05,165.06,20170.0
2021-08-05 11:50:00,165.06,165.2,164.84,165.13,11578.0,165.06,165.2,164.84,165.13,11578.0
2021-08-05 11:55:00,165.18,165.58,165.18,165.57,9924.0,165.18,165.58,165.18,165.57,9924.0
2021-08-05 12:00:00,165.47,165.65,165.29,165.35,13309.0,165.47,165.65,165.29,165.35,13309.0
2021-08-05 12:05:00,165.4,165.41,165.07,165.24,18853.0,165.4,165.41,165.07,165.24,18853.0
2021-08-05 12:10:00,165.2,165.36,165.16,165.28,5113.0,165.2,165.36,165.16,165.28,5113.0
2021-08-05 12:15:00,165.28,165.28,165.06,165.09,14215.0,165.28,165.28,165.06,165.09,14215.0
2021-08-05 12:20:00,165.09,165.12,164.91,164.97,9989.0,165.09,165.12,164.91,164.97,9989.0
2021-08-05 12:25:00,165.02,165.02,164.92,165.0,9843.0,165.02,165.02,164.92,165.0,9843.0
2021-08-05 12:30:00,165.0,165.45,164.96,165.44,7345.0,165.0,165.45,164.96,165.44,7345.0
2021-08-05 12:35:00,165.4,165.43,165.11,165.13,6470.0,165.4,165.43,165.11,165.13,6470.0
2021-08-05 12:40:00,165.14,165.24,165.14,165.24,4338.0,165.14,165.24,165.14,165.24,4338.0
2021-08-05 12:45:00,165.22,165.41,165.17,165.34,9410.0,165.22,165.41,165.17,165.34,9410.0
2021-08-05 12:50:00,165.33,165.36,165.22,165.32,2202.0,165.33,165.36,165.22,165.32,2202.0
2021-08-05 12:55:00,165.32,165.36,165.1,165.19,10872.0,165.32,165.36,165.1,165.19,10872.0
2021-08-05 13:00:00,165.19,165.25,165.08,165.12,7741.0,165.19,165.25,165.08,165.12,7741.0
2021-08-05 13:05:00,165.15,165.29,165.09,165.29,5604.0,165.15,165.29,165.09,165.29,5604.0
2021-08-05 13:10:00,165.23,165.3,165.09,165.2,34309.0,165.23,165.3,165.09,165.2,34309.0
2021-08-05 13:15:00,165.21,165.48,165.21,165.45,6110.0,165.21,165.48,165.21,165.45,6110.0
2021-08-05 13:20:00,165.42,165.44,165.22,165.29,7654.0,165.42,165.44,165.22,165.29,7654.0
2021-08-05 13:25:00,165.35,165.52,165.32,165.48,2100.0,165.35,165.52,165.32,165.48,2100.0
2021-08-05 13:30:00,165.54,165.59,165.47,165.54,4760.0,165.54,165.59,165.47,165.54,4760.0
2021-08-05 13:35:00,165.58,165.87,165.53,165.86,11578.0,165.58,165.87,165.53,165.86,11578.0
2021-08-05 13:40:00,165.8,165.93,165.79,165.81,8075.0,165.8,165.93,165.79,165.81,8075.0
2021-08-05 13:45:00,165.81,165.81,165.5,165.61,14915.0,165.81,165.81,165.5,165.61,14915.0
2021-08-05 13:50:00,165.58,165.66,165.51,165.62,17228.0,165.58,165.66,165.51,165.62,17228.0
2021-08-05 13:55:00,165.66,165.76,165.6,165.65,8899.0,165.66,165.76,165.6,165.65,8899.0
2021-08-05 14:00:00,165.64,165.66,165.6,165.64,5775.0,165.64,165.66,165.6,165.64,5775.0
2021-08-05 14:05:00,165.63,165.7,165.56,165.59,8465.0,165.63,165.7,165.56,165.59,8465.0
2021-08-05 14:10:00,165.62,165.75,165.62,165.75,5206.0,165.62,165.75,165.62,165.75,5206.0
2021-08-05 14:15:00,165.71,165.85,165.63,165.85,24053.0,165.71,165.85,165.63,165.85,24053.0
2021-08-05 14:20:00,165.81,166.08,165.81,166.03,78881.0,165.81,166.08,165.81,166.03,78881.0
2021-08-05 14:25:00,166.03,166.16,165.79,165.85,35148.0,166.03,166.16,165.79,165.85,35148.0
2021-08-05 14:30:00,165.86,166.0,165.81,165.94,29828.0,165.86,166.0,165.81,165.94,29828.0
2021-08-05 14:35:00,165.94,165.96,165.71,165.89,15933.0,165.94,165.96,165.71,165.89,15933.0
2021-08-05 14:40:00,165.85,165.88,165.75,165.79,5708.0,165.85,165.88,165.75,165.79,5708.0
2021-08-05 14:45:00,165.81,165.83,165.7,165.82,18179.0,165.81,165.83,165.7,165.82,18179.0
2021-08-05 14:50:00,165.82,165.86,165.74,165.78,12822.0,165.82,165.86,165.74,165.78,12822.0
2021-08-05 14:55:00,165.8,165.8,165.55,165.66,22301.0,165.8,165.8,165.55,165.66,22301.0
2021-08-05 15:00:00,165.63,165.68,165.57,165.57,12981.0,165.63,165.68,165.57,165.57,12981.0
2021-08-05 15:05:00,165.57,165.57,165.43,165.47,13497.0,165.57,165.57,165.43,165.47,13497.0
2021-08-05 15:10:00,165.45,165.45,165.33,165.42,6568.0,165.45,165.45,165.33,165.42,6568.0
2021-08-05 15:15:00,165.43,165.47,165.2,165.28,11338.0,165.43,165.47,165.2,165.28,11338.0
2021-08-05 15:20:00,165.31,165.54,165.3,165.36,14076.0,165.31,165.54,165.3,165.36,14076.0
2021-08-05 15:25:00,165.37,165.39,165.26,165.31,11776.0,165.37,165.39,165.26,165.31,11776.0
2021-08-05 15:30:00,165.31,165.37,164.99,165.07,19915.0,165.31,165.37,164.99,165.07,19915.0
2021-08-05 15:35:00,165.05,165.34,165.05,165.27,57042.0,165.05,165.34,165.05,165.27,57042.0
2021-08-05 15:40:00,165.24,165.41,165.2,165.37,30341.0,165.24,165.41,165.2,165.37,30341.0
2021-08-05 15:45:00,165.38,165.54,165.31,165.45,53009.0,165.38,165.54,165.31,165.45,53009.0
2021-08-05 15:50:00,165.43,165.6,165.31,165.56,77352.0,165.43,165.6,165.31,165.56,77352.0
2021-08-05 15:55:00,165.56,165.88,165.52,165.83,145521.0,165.56,165.88,165.52,165.83,145521.0
2021-08-06 09:30:00,166.0,166.49,165.35,166.35,102540.0,166.0,166.49,165.35,166.35,102540.0
2021-08-06 09:35:00,166.25,166.79,166.0,166.16,50833.0,166.25,166.79,166.0,166.16,50833.0
2021-08-06 09:40:00,166.19,166.31,165.21,165.23,31466.0,166.19,166.31,165.21,165.23,31466.0
2021-08-06 09:45:00,165.42,165.45,164.63,164.88,67167.0,165.42,165.45,164.63,164.88,67167.0
2021-08-06 09:50:00,164.8,165.4,164.5,165.15,35183.0,164.8,165.4,164.5,165.15,35183.0
2021-08-06 09:55:00,165.11,165.41,164.89,165.41,50041.0,165.11,165.41,164.89,165.41,50041.0
2021-08-06 10:00:00,165.42,166.11,165.19,165.42,26747.0,165.42,166.11,165.19,165.42,26747.0
2021-08-06 10:05:00,165.27,165.49,165.05,165.09,15302.0,165.27,165.49,165.05,165.09,15302.0
2021-08-06 10:10:00,165.03,165.4,165.03,165.33,16237.0,165.03,165.4,165.03,165.33,16237.0
2021-08-06 10:15:00,165.33,165.41,164.72,164.83,24940.0,165.33,165.41,164.72,164.83,24940.0
2021-08-06 10:20:00,164.73,164.85,164.33,164.78,29920.0,164.73,164.85,164.33,164.78,29920.0
2021-08-06 10:25:00,164.83,164.83,164.25,164.35,42702.0,164.83,164.83,164.25,164.35,42702.0
2021-08-06 10:30:00,164.4,164.78,164.31,164.36,22333.0,164.4,164.78,164.31,164.36,22333.0
2021-08-06 10:35:00,164.3,164.39,163.88,164.14,34725.0,164.3,164.39,163.88,164.14,34725.0
2021-08-06 10:40:00,164.15,164.6,164.13,164.35,18780.0,164.15,164.6,164.13,164.35,18780.0
2021-08-06 10:45:00,164.28,164.43,163.91,163.99,36093.0,164.28,164.43,163.91,163.99,36093.0
2021-08-06 10:50:00,164.03,164.14,163.82,163.97,21700.0,164.03,164.14,163.82,163.97,21700.0
2021-08-06 10:55:00,164.03,164.15,163.8,163.9,18466.0,164.03,164.15,163.8,163.9,18466.0
2021-08-06 11:00:00,163.88,164.36,163.76,163.93,29967.0,163.88,164.36,163.76,163.93,29967.0
2021-08-06 11:05:00,163.91,164.31,163.66,163.98,28955.0,163.91,164.31,163.66,163.98,28955.0
2021-08-06 11:10:00,163.99,164.03,163.72,163.88,20631.0,163.99,164.03,163.72,163.88,20631.0
2021-08-06 11:15:00,163.93,164.04,163.56,163.61,28722.0,163.93,164.04,163.56,163.61,28722.0
2021-08-06 11:20:00,163.56,164.27,163.51,164.17,24066.0,163.56,164.27,163.51,164.17,24066.0
2021-08-06 11:25:00,164.22,164.55,164.11,164.41,22723.0,164.22,164.55,164.11,164.41,22723.0
2021-08-06 11:30:00,164.44,164.72,164.2,164.21,24595.0,164.44,164.72,164.2,164.21,24595.0
2021-08-06 11:35:00,164.15,164.2,163.78,163.92,21868.0,164.15,164.2,163.78,163.92,21868.0
2021-08-06 11:40:00,163.88,163.91,163.72,163.77,20660.0,163.88,163.91,163.72,163.77,20660.0
2021-08-06 11:45:00,163.74,163.95,163.63,163.85,24222.0,163.74,163.95,163.63,163.85,24222.0
2021-08-06 11:50:00,163.86,164.01,163.61,163.95,17230.0,163.86,164.01,163.61,163.95,17230.0
2021-08-06 11:55:00,163.98,164.18,163.87,163.94,19524.0,163.98,164.18,163.87,163.94,19524.0
2021-08-06 12:00:00,163.93,164.01,163.76,163.91,40673.0,163.93,164.01,163.76,163.91,40673.0
2021-08-06 12:05:00,163.94,164.05,163.84,164.04,19820.0,163.94,164.05,163.84,164.04,19820.0
2021-08-06 12:10:00,164.03,164.09,163.34,163.53,35549.0,164.03,164.09,163.34,163.53,35549.0
2021-08-06 12:15:00,163.55,163.65,163.41,163.65,16702.0,163.55,163.65,163.41,163.65,16702.0
2021-08-06 12:20:00,163.68,163.93,163.67,163.7,11780.0,163.68,163.93,163.67,163.7,11780.0
2021-08-06 12:25:00,163.69,163.85,163.61,163.78,11477.0,163.69,163.85,163.61,163.78,11477.0
2021-08-06 12:30:00,163.8,163.97,163.74,163.97,10193.0,163.8,163.97,163.74,163.97,10193.0
2021-08-06 12:35:00,163.95,164.03,163.8,163.8,21031.0,163.95,164.03,163.8,163.8,21031.0
2021-08-06 12:40:00,163.8,164.02,163.8,163.95,11797.0,163.8,164.02,163.8,163.95,11797.0
2021-08-06 12:45:00,163.9,163.93,163.64,163.76,11128.0,163.9,163.93,163.64,163.76,11128.0
2021-08-06 12:50:00,163.76,163.97,163.7,163.95,6100.0,163.76,163.97,163.7,163.95,6100.0
2021-08-06 12:55:00,163.93,163.98,163.87,163.92,5569.0,163.93,163.98,163.87,163.92,5569.0
2021-08-06 13:00:00,163.92,164.23,163.91,164.17,18559.0,163.92,164.23,163.91,164.17,18559.0
2021-08-06 13:05:00,164.19,164.55,164.13,164.51,16320.0,164.19,164.55,164.13,164.51,16320.0
2021-08-06 13:10:00,164.44,164.6,164.38,164.51,14199.0,164.44,164.6,164.38,164.51,14199.0
2021-08-06 13:15:00,164.55,164.58,164.36,164.57,11014.0,164.55,164.58,164.36,164.57,11014.0
2021-08-06 13:20:00,164.53,164.62,164.33,164.51,21131.0,164.53,164.62,164.33,164.51,21131.0
2021-08-06 13:25:00,164.57,164.59,164.29,164.45,25849.0,164.57,164.59,164.29,164.45,25849.0
2021-08-06 13:30:00,164.43,164.6,164.38,164.56,20005.0,164.43,164.6,164.38,164.56,20005.0
2021-08-06 13:35:00,164.59,164.64,164.5,164.64,10470.0,164.59,164.64,164.5,164.64,10470.0
2021-08-06 13:40:00,164.61,164.79,164.6,164.78,12579.0,164.61,164.79,164.6,164.78,12579.0
2021-08-06 13:45:00,164.76,164.76,164.54,164.66,7251.0,164.76,164.76,164.54,164.66,7251.0
2021-08-06 13:50:00,164.63,164.8,164.51,164.59,10907.0,164.63,164.8,164.51,164.59,10907.0
2021-08-06 13:55:00,164.58,164.69,164.51,164.56,7538.0,164.58,164.69,164.51,164.56,7538.0
2021-08-06 14:00:00,164.55,164.69,164.51,164.69,7290.0,164.55,164.69,164.51,164.69,7290.0
2021-08-06 14:05:00,164.68,164.95,164.58,164.92,14799.0,164.68,164.95,164.58,164.92,14799.0
2021-08-06 14:10:00,164.94,164.97,164.63,164.64,11739.0,164.94,164.97,164.63,164.64,11739.0
2021-08-06 14:15:00,164.63,164.82,164.42,164.76,11957.0,164.63,164.82,164.42,164.76,11957.0
2021-08-06 14:20:00,164.77,164.9,163.89,164.21,35154.0,164.77,164.9,163.89,164.21,35154.0
2021-08-06 14:25:00,164.15,164.3,164.0,164.17,11065.0,164.15,164.3,164.0,164.17,11065.0
2021-08-06 14:30:00,164.18,164.39,164.14,164.28,9402.0,164.18,164.39,164.14,164.28,9402.0
2021-08-06 14:35:00,164.28,164.5,164.2,164.5,7960.0,164.28,164.5,164.2,164.5,7960.0
2021-08-06 14:40:00,164.46,164.68,164.42,164.54,13222.0,164.46,164.68,164.42,164.54,13222.0
2021-08-06 14:45:00,164.54,164.7,164.52,164.68,14887.0,164.54,164.7,164.52,164.68,14887.0
2021-08-06 14:50:00,164.64,164.74,164.59,164.68,8595.0,164.64,164.74,164.59,164.68,8595.0
2021-08-06 14:55:00,164.64,164.75,164.53,164.72,7776.0,164.64,164.75,164.53,164.72,7776.0
2021-08-06 15:00:00,164.74,164.75,164.56,164.67,15902.0,164.74,164.75,164.56,164.67,15902.0
2021-08-06 15:05:00,164.65,164.74,164.58,164.73,9194.0,164.65,164.74,164.58,164.73,9194.0
2021-08-06 15:10:00,164.73,164.77,164.65,164.71,9378.0,164.73,164.77,164.65,164.71,9378.0
2021-08-06 15:15:00,164.69,164.85,164.6,164.84,5271.0,164.69,164.85,164.6,164.84,5271.0
2021-08-06 15:20:00,164.83,164.85,164.44,164.56,13635.0,164.83,164.85,164.44,164.56,13635.0
2021-08-06 15:25:00,164.54,164.54,164.18,164.24,21463.0,164.54,164.54,164.18,164.24,21463.0
2021-08-06 15:30:00,164.27,164.37,164.18,164.29,19185.0,164.27,164.37,164.18,164.29,19185.0
2021-08-06 15:35:00,164.31,164.52,164.3,164.5,15814.0,164.31,164.52,164.3,164.5,15814.0
2021-08-06 15:40:00,164.47,164.57,164.42,164.52,16917.0,164.47,164.57,164.42,164.52,16917.0
2021-08-06 15:45:00,164.53,164.66,164.35,164.56,37847.0,164.53,164.66,164.35,164.56,37847.0
2021-08-06 15:50:00,164.54,164.72,164.31,164.32,57482.0,164.54,164.72,164.31,164.32,57482.0
2021-08-06 15:55:00,164.29,164.46,164.18,164.28,122489.0,164.29,164.46,164.18,164.28,122489.0
2021-08-09 09:30:00,164.75,165.02,164.0,164.31,134779.0,164.75,165.02,164.0,164.31,134779.0
2021-08-09 09:35:00,164.18,164.65,163.57,164.56,54600.0,164.18,164.65,163.57,164.56,54600.0
2021-08-09 09:40:00,164.52,165.76,164.52,165.72,40124.0,164.52,165.76,164.52,165.72,40124.0
2021-08-09 09:45:00,165.78,165.86,165.22,165.7,43654.0,165.78,165.86,165.22,165.7,43654.0
2021-08-09 09:50:00,165.7,166.5,165.69,166.37,53114.0,165.7,166.5,165.69,166.37,53114.0
2021-08-09 09:55:00,166.36,166.64,166.25,166.25,26376.0,166.36,166.64,166.25,166.25,26376.0
2021-08-09 10:00:00,166.25,166.41,165.39,165.41,30667.0,166.25,166.41,165.39,165.41,30667.0
2021-08-09 10:05:00,165.4,165.76,165.2,165.31,29822.0,165.4,165.76,165.2,165.31,29822.0
2021-08-09 10:10:00,165.36,165.78,165.18,165.58,22558.0,165.36,165.78,165.18,165.58,22558.0
2021-08-09 10:15:00,165.47,165.84,165.3,165.32,26937.0,165.47,165.84,165.3,165.32,26937.0
2021-08-09 10:20:00,165.43,165.91,165.39,165.73,23611.0,165.43,165.91,165.39,165.73,23611.0
2021-08-09 10:25:00,165.75,166.54,165.68,166.42,34095.0,165.75,166.54,165.68,166.42,34095.0
2021-08-09 10:30:00,166.44,166.68,166.19,166.56,42066.0,166.44,166.68,166.19,166.56,42066.0
2021-08-09 10:35:00,166.63,166.72,166.08,166.26,28520.0,166.63,166.72,166.08,166.26,28520.0
2021-08-09 10:40:00,166.24,166.78,166.18,166.46,40015.0,166.24,166.78,166.18,166.46,40015.0
2021-08-09 10:45:00,166.43,167.28,166.43,166.88,53571.0,166.43,167.28,166.43,166.88,53571.0
2021-08-09 10:50:00,166.84,167.1,166.21,166.91,40788.0,166.84,167.1,166.21,166.91,40788.0
2021-08-09 10:55:00,166.92,167.05,166.6,166.69,28104.0,166.92,167.05,166.6,166.69,28104.0
2021-08-09 11:00:00,166.65,167.14,166.65,167.04,27274.0,166.65,167.14,166.65,167.04,27274.0
2021-08-09 11:05:00,167.02,167.12,166.64,167.06,20061.0,167.02,167.12,166.64,167.06,20061.0
2021-08-09 11:10:00,167.06,167.19,166.9,167.09,26821.0,167.06,167.19,166.9,167.09,26821.0
2021-08-09 11:15:00,167.08,167.14,166.86,167.02,18673.0,167.08,167.14,166.86,167.02,18673.0
2021-08-09 11:20:00,167.01,167.22,166.9,166.96,20362.0,167.01,167.22,166.9,166.96,20362.0
2021-08-09 11:25:00,166.96,166.96,166.67,166.93,18243.0,166.96,166.96,166.67,166.93,18243.0
2021-08-09 11:30:00,166.89,166.94,166.6,166.74,28833.0,166.89,166.94,166.6,166.74,28833.0
2021-08-09 11:35:00,166.69,167.0,166.52,166.96,13786.0,166.69,167.0,166.52,166.96,13786.0
2021-08-09 11:40:00,167.0,167.4,166.95,167.29,28091.0,167.0,167.4,166.95,167.29,28091.0
2021-08-09 11:45:00,167.29,167.33,166.99,167.21,24194.0,167.29,167.33,166.99,167.21,24194.0
2021-08-09 11:50:00,167.16,167.34,167.0,167.0,19445.0,167.16,167.34,167.0,167.0,19445.0
2021-08-09 11:55:00,167.01,167.52,167.01,167.52,14150.0,167.01,167.52,167.01,167.52,14150.0
2021-08-09 12:00:00,167.53,167.54,167.33,167.43,10630.0,167.53,167.54,167.33,167.43,10630.0
2021-08-09 12:05:00,167.44,167.56,167.4,167.42,14690.0,167.44,167.56,167.4,167.42,14690.0
2021-08-09 12:10:00,167.38,167.44,167.16,167.22,5871.0,167.38,167.44,167.16,167.22,5871.0
2021-08-09 12:15:00,167.21,167.32,166.98,167.16,12765.0,167.21,167.32,166.98,167.16,12765.0
2021-08-09 12:20:00,167.05,167.19,166.94,167.03,6288.0,167.05,167.19,166.94,167.03,6288.0
2021-08-09 12:25:00,167.09,167.2,167.01,167.03,11748.0,167.09,167.2,167.01,167.03,11748.0
2021-08-09 12:30:00,167.14,167.14,166.79,166.96,9150.0,167.14,167.14,166.79,166.96,9150.0
2021-08-09 12:35:00,166.97,167.02,166.75,166.98,15429.0,166.97,167.02,166.75,166.98,15429.0
2021-08-09 12:40:00,166.98,166.98,166.81,166.88,3860.0,166.98,166.98,166.81,166.88,3860.0
2021-08-09 12:45:00,166.8,166.93,166.69,166.69,6776.0,166.8,166.93,166.69,166.69,6776.0
2021-08-09 12:50:00,166.72,166.8,166.6,166.8,7600.0,166.72,166.8,166.6,166.8,7600.0
2021-08-09 12:55:00,166.81,167.19,166.77,167.07,10463.0,166.81,167.19,166.77,167.07,10463.0
2021-08-09 13:00:00,167.11,167.25,166.97,167.19,7991.0,167.11,167.25,166.97,167.19,7991.0
2021-08-09 13:05:00,167.17,167.23,167.05,167.08,5546.0,167.17,167.23,167.05,167.08,5546.0
2021-08-09 13:10:00,167.12,167.19,166.81,166.84,17014.0,167.12,167.19,166.81,166.84,17014.0
2021-08-09 13:15:00,166.82,166.97,166.6,166.85,7775.0,166.82,166.97,166.6,166.85,7775.0
2021-08-09 13:20:00,166.87,166.87,166.56,166.65,6407.0,166.87,166.87,166.56,166.65,6407.0
2021-08-09 13:25:00,166.59,166.84,166.59,166.79,7660.0,166.59,166.84,166.59,166.79,7660.0
2021-08-09 13:30:00,166.83,166.94,166.65,166.74,18304.0,166.83,166.94,166.65,166.74,18304.0
2021-08-09 13:35:00,166.74,166.87,166.61,166.79,10150.0,166.74,166.87,166.61,166.79,10150.0
2021-08-09 13:40:00,166.79,167.08,166.74,167.02,8320.0,166.79,167.08,166.74,167.02,8320.0
2021-08-09 13:45:00,167.03,167.25,167.03,167.14,20418.0,167.03,167.25,167.03,167.14,20418.0
2021-08-09 13:50:00,167.1,167.41,167.1,167.3,8289.0,167.1,167.41,167.1,167.3,8289.0
2021-08-09 13:55:00,167.34,167.47,167.24,167.47,8885.0,167.34,167.47,167.24,167.47,8885.0
2021-08-09 14:00:00,167.46,167.52,167.19,167.2,17825.0,167.46,167.52,167.19,167.2,17825.0
2021-08-09 14:05:00,167.13,167.19,166.91,167.04,13539.0,167.13,167.19,166.91,167.04,13539.0
2021-08-09 14:10:00,167.06,167.12,166.91,166.99,5816.0,167.06,167.12,166.91,166.99,5816.0
2021-08-09 14:15:00,167.02,167.07,166.95,167.0,6029.0,167.02,167.07,166.95,167.0,6029.0
2021-08-09 14:20:00,167.01,167.1,166.96,166.98,6366.0,167.01,167.1,166.96,166.98,6366.0
2021-08-09 14:25:00,166.93,167.03,166.79,166.89,7812.0,166.93,167.03,166.79,166.89,7812.0
2021-08-09 14:30:00,166.92,167.11,166.89,167.11,6377.0,166.92,167.11,166.89,167.11,6377.0
2021-08-09 14:35:00,167.1,167.25,167.05,167.21,21615.0,167.1,167.25,167.05,167.21,21615.0
2021-08-09 14:40:00,167.2,167.2,166.82,166.9,13896.0,167.2,167.2,166.82,166.9,13896.0
2021-08-09 14:45:00,166.92,167.07,166.87,167.03,7979.0,166.92,167.07,166.87,167.03,7979.0
2021-08-09 14:50:00,167.0,167.25,167.0,167.17,17435.0,167.0,167.25,167.0,167.17,17435.0
2021-08-09 14:55:00,167.23,167.41,167.16,167.26,11233.0,167.23,167.41,167.16,167.26,11233.0
2021-08-09 15:00:00,167.25,167.28,166.83,166.83,17879.0,167.25,167.28,166.83,166.83,17879.0
2021-08-09 15:05:00,166.86,167.14,166.81,167.01,7776.0,166.86,167.14,166.81,167.01,7776.0
2021-08-09 15:10:00,167.04,167.07,166.88,167.04,7632.0,167.04,167.07,166.88,167.04,7632.0
2021-08-09 15:15:00,167.01,167.01,166.85,166.91,9064.0,167.01,167.01,166.85,166.91,9064.0
2021-08-09 15:20:00,166.91,166.94,166.6,166.6,14387.0,166.91,166.94,166.6,166.6,14387.0
2021-08-09 15:25:00,166.63,166.7,166.53,166.6,12182.0,166.63,166.7,166.53,166.6,12182.0
2021-08-09 15:30:00,166.61,166.7,166.45,166.45,27502.0,166.61,166.7,166.45,166.45,27502.0
2021-08-09 15:35:00,166.45,166.59,166.27,166.58,22642.0,166.45,166.59,166.27,166.58,22642.0
2021-08-09 15:40:00,166.56,166.61,166.37,166.42,22918.0,166.56,166.61,166.37,166.42,22918.0
2021-08-09 15:45:00,166.42,166.45,166.19,166.22,41038.0,166.42,166.45,166.19,166.22,41038.0
2021-08-09 15:50:00,166.23,166.76,166.23,166.71,67007.0,166.23,166.76,166.23,166.71,67007.0
2021-08-09 15:55:00,166.69,166.83,166.49,166.49,107275.0,166.69,166.83,166.49,166.49,107275.0
2021-08-10 09:30:00,168.53,169.0,167.81,168.33,141525.0,168.53,169.0,167.81,168.33,141525.0
2021-08-10 09:35:00,168.27,168.65,167.38,167.69,61282.0,168.27,168.65,167.38,167.69,61282.0
2021-08-10 09:40:00,167.65,167.89,167.1,167.2,35565.0,167.65,167.89,167.1,167.2,35565.0
2021-08-10 09:45:00,167.03,167.33,166.6,167.29,39352.0,167.03,167.33,166.6,167.29,39352.0
2021-08-10 09:50:00,167.14,167.76,167.0,167.62,26327.0,167.14,167.76,167.0,167.62,26327.0
2021-08-10 09:55:00,167.7,167.85,167.01,167.28,19143.0,167.7,167.85,167.01,167.28,19143.0
2021-08-10 10:00:00,167.22,167.32,166.31,166.52,41863.0,167.22,167.32,166.31,166.52,41863.0
2021-08-10 10:05:00,166.44,166.8,166.2,166.42,33196.0,166.44,166.8,166.2,166.42,33196.0
2021-08-10 10:10:00,166.33,166.44,165.94,166.01,33657.0,166.33,166.44,165.94,166.01,33657.0
2021-08-10 10:15:00,165.95,166.66,165.94,166.6,16089.0,165.95,166.66,165.94,166.6,16089.0
2021-08-10 10:20:00,166.68,166.77,166.43,166.55,14284.0,166.68,166.77,166.43,166.55,14284.0
2021-08-10 10:25:00,166.67,166.67,166.0,166.0,29487.0,166.67,166.67,166.0,166.0,29487.0
2021-08-10 10:30:00,166.02,166.07,165.37,165.66,25449.0,166.02,166.07,165.37,165.66,25449.0
2021-08-10 10:35:00,165.7,165.91,165.55,165.88,21128.0,165.7,165.91,165.55,165.88,21128.0
2021-08-10 10:40:00,165.79,165.79,164.98,165.15,25897.0,165.79,165.79,164.98,165.15,25897.0
2021-08-10 10:45:00,165.11,165.43,165.01,165.4,18706.0,165.11,165.43,165.01,165.4,18706.0
2021-08-10 10:50:00,165.45,165.54,165.07,165.5,15163.0,165.45,165.54,165.07,165.5,15163.0
2021-08-10 10:55:00,165.45,165.47,165.2,165.24,11486.0,165.45,165.47,165.2,165.24,11486.0
2021-08-10 11:00:00,165.22,165.35,165.0,165.14,20175.0,165.22,165.35,165.0,165.14,20175.0
2021-08-10 11:05:00,165.14,165.4,165.06,165.09,17934.0,165.14,165.4,165.06,165.09,17934.0
2021-08-10 11:10:00,165.15,165.26,164.95,165.11,17226.0,165.15,165.26,164.95,165.11,17226.0
2021-08-10 11:15:00,165.13,165.45,165.05,165.36,11269.0,165.13,165.45,165.05,165.36,11269.0
2021-08-10 11:20:00,165.35,165.45,165.16,165.29,17072.0,165.35,165.45,165.16,165.29,17072.0
2021-08-10 11:25:00,165.3,165.39,165.23,165.3,8304.0,165.3,165.39,165.23,165.3,8304.0
2021-08-10 11:30:00,165.25,165.86,165.18,165.84,14858.0,165.25,165.86,165.18,165.84,14858.0
2021-08-10 11:35:00,165.8,166.34,165.78,166.25,29983.0,165.8,166.34,165.78,166.25,29983.0
2021-08-10 11:40:00,166.33,166.75,166.25,166.32,41286.0,166.33,166.75,166.25,166.32,41286.0
2021-08-10 11:45:00,166.29,166.39,166.02,166.06,11072.0,166.29,166.39,166.02,166.06,11072.0
2021-08-10 11:50:00,166.06,166.13,165.86,165.94,15450.0,166.06,166.13,165.86,165.94,15450.0
2021-08-10 11:55:00,165.86,165.87,165.74,165.83,8574.0,165.86,165.87,165.74,165.83,8574.0
2021-08-10 12:00:00,165.8,166.1,165.67,166.09,12495.0,165.8,166.1,165.67,166.09,12495.0
2021-08-10 12:05:00,166.11,166.12,165.99,166.1,7068.0,166.11,166.12,165.99,166.1,7068.0
2021-08-10 12:10:00,166.1,166.24,166.06,166.11,3576.0,166.1,166.24,166.06,166.11,3576.0
2021-08-10 12:15:00,166.09,166.1,165.92,166.01,11371.0,166.09,166.1,165.92,166.01,11371.0
2021-08-10 12:20:00,166.04,166.07,165.84,165.85,4695.0,166.04,166.07,165.84,165.85,4695.0
2021-08-10 12:25:00,165.88,166.03,165.87,165.98,7505.0,165.88,166.03,165.87,165.98,7505.0
2021-08-10 12:30:00,165.99,166.03,165.75,165.75,8608.0,165.99,166.03,165.75,165.75,8608.0
2021-08-10 12:35:00,165.77,165.86,165.65,165.86,11786.0,165.77,165.86,165.65,165.86,11786.0
2021-08-10 12:40:00,165.85,165.95,165.82,165.93,6586.0,165.85,165.95,165.82,165.93,6586.0
2021-08-10 12:45:00,165.95,165.95,165.58,165.65,8642.0,165.95,165.95,165.58,165.65,8642.0
2021-08-10 12:50:00,165.6,165.92,165.54,165.89,9639.0,165.6,165.92,165.54,165.89,9639.0
2021-08-10 12:55:00,165.86,165.86,165.46,165.47,8861.0,165.86,165.86,165.46,165.47,8861.0
2021-08-10 13:00:00,165.42,165.66,165.4,165.63,9956.0,165.42,165.66,165.4,165.63,9956.0
2021-08-10 13:05:00,165.67,165.94,165.63,165.93,5964.0,165.67,165.94,165.63,165.93,5964.0
2021-08-10 13:10:00,165.92,166.19,165.83,166.19,6715.0,165.92,166.19,165.83,166.19,6715.0
2021-08-10 13:15:00,166.13,166.17,166.09,166.09,4123.0,166.13,166.17,166.09,166.09,4123.0
2021-08-10 13:20:00,166.09,166.36,166.08,166.15,14698.0,166.09,166.36,166.08,166.15,14698.0
2021-08-10 13:25:00,166.12,166.19,165.96,165.97,8681.0,166.12,166.19,165.96,165.97,8681.0
2021-08-10 13:30:00,166.0,166.1,165.78,166.02,15355.0,166.0,166.1,165.78,166.02,15355.0
2021-08-10 13:35:00,166.04,166.1,165.44,165.52,6611.0,166.04,166.1,165.44,165.52,6611.0
2021-08-10 13:40:00,165.48,165.65,165.45,165.62,8416.0,165.48,165.65,165.45,165.62,8416.0
2021-08-10 13:45:00,165.59,165.77,165.45,165.6,10680.0,165.59,165.77,165.45,165.6,10680.0
2021-08-10 13:50:00,165.59,165.59,165.42,165.56,5448.0,165.59,165.59,165.42,165.56,5448.0
2021-08-10 13:55:00,165.59,165.75,165.53,165.55,7225.0,165.59,165.75,165.53,165.55,7225.0
2021-08-10 14:00:00,165.59,165.62,165.49,165.5,5135.0,165.59,165.62,165.49,165.5,5135.0
2021-08-10 14:05:00,165.48,165.48,165.2,165.3,12154.0,165.48,165.48,165.2,165.3,12154.0
2021-08-10 14:10:00,165.31,165.34,165.15,165.2,9798.0,165.31,165.34,165.15,165.2,9798.0
2021-08-10 14:15:00,165.23,165.28,165.12,165.2,10971.0,165.23,165.28,165.12,165.2,10971.0
2021-08-10 14:20:00,165.16,165.35,165.1,165.35,3227.0,165.16,165.35,165.1,165.35,3227.0
2021-08-10 14:25:00,165.35,165.37,165.26,165.3,5381.0,165.35,165.37,165.26,165.3,5381.0
2021-08-10 14:30:00,165.3,165.39,165.16,165.31,7379.0,165.3,165.39,165.16,165.31,7379.0
2021-08-10 14:35:00,165.28,165.3,165.2,165.26,9992.0,165.28,165.3,165.2,165.26,9992.0
2021-08-10 14:40:00,165.22,165.44,165.2,165.44,4960.0,165.22,165.44,165.2,165.44,4960.0
2021-08-10 14:45:00,165.49,165.54,165.4,165.41,4070.0,165.49,165.54,165.4,165.41,4070.0
2021-08-10 14:50:00,165.4,165.48,165.28,165.47,6300.0,165.4,165.48,165.28,165.47,6300.0
2021-08-10 14:55:00,165.47,165.59,165.35,165.45,8650.0,165.47,165.59,165.35,165.45,8650.0
2021-08-10 15:00:00,165.49,165.79,165.45,165.64,15033.0,165.49,165.79,165.45,165.64,15033.0
2021-08-10 15:05:00,165.64,165.64,165.46,165.53,8455.0,165.64,165.64,165.46,165.53,8455.0
2021-08-10 15:10:00,165.52,165.66,165.51,165.62,6102.0,165.52,165.66,165.51,165.62,6102.0
2021-08-10 15:15:00,165.63,165.74,165.41,165.68,13706.0,165.63,165.74,165.41,165.68,13706.0
2021-08-10 15:20:00,165.7,165.74,165.54,165.67,12959.0,165.7,165.74,165.54,165.67,12959.0
2021-08-10 15:25:00,165.64,165.68,165.51,165.58,6774.0,165.64,165.68,165.51,165.58,6774.0
2021-08-10 15:30:00,165.58,165.85,165.55,165.55,10868.0,165.58,165.85,165.55,165.55,10868.0
2021-08-10 15:35:00,165.56,165.65,165.4,165.51,26799.0,165.56,165.65,165.4,165.51,26799.0
2021-08-10 15:40:00,165.54,165.62,165.45,165.52,17994.0,165.54,165.62,165.45,165.52,17994.0
2021-08-10 15:45:00,165.52,165.59,165.31,165.43,27498.0,165.52,165.59,165.31,165.43,27498.0
2021-08-10 15:50:00,165.33,165.57,165.28,165.36,29785.0,165.33,165.57,165.28,165.36,29785.0
2021-08-10 15:55:00,165.32,165.64,165.25,165.56,67898.0,165.32,165.64,165.25,165.56,67898.0
2021-08-11 09:30:00,167.41,167.41,166.17,166.29,118283.0,167.41,167.41,166.17,166.29,118283.0
2021-08-11 09:35:00,166.36,166.46,165.86,166.31,45971.0,166.36,166.46,165.86,166.31,45971.0
2021-08-11 09:40:00,166.26,166.53,165.97,166.13,43116.0,166.26,166.53,165.97,166.13,43116.0
2021-08-11 09:45:00,166.15,166.65,165.76,165.76,36115.0,166.15,166.65,165.76,165.76,36115.0
2021-08-11 09:50:00,165.82,166.15,165.61,165.82,24653.0,165.82,166.15,165.61,165.82,24653.0
2021-08-11 09:55:00,165.78,165.92,165.25,165.45,29580.0,165.78,165.92,165.25,165.45,29580.0
2021-08-11 10:00:00,165.39,165.64,165.3,165.6,19461.0,165.39,165.64,165.3,165.6,19461.0
2021-08-11 10:05:00,165.61,165.7,165.12,165.12,28159.0,165.61,165.7,165.12,165.12,28159.0
2021-08-11 10:10:00,165.1,165.23,164.34,164.59,57852.0,165.1,165.23,164.34,164.59,57852.0
2021-08-11 10:15:00,164.59,164.75,164.3,164.57,41545.0,164.59,164.75,164.3,164.57,41545.0
2021-08-11 10:20:00,164.61,164.78,164.4,164.57,42027.0,164.61,164.78,164.4,164.57,42027.0
2021-08-11 10:25:00,164.63,164.69,164.15,164.18,40787.0,164.63,164.69,164.15,164.18,40787.0
2021-08-11 10:30:00,164.15,164.43,164.0,164.2,59839.0,164.15,164.43,164.0,164.2,59839.0
2021-08-11 10:35:00,164.11,164.31,164.04,164.21,29289.0,164.11,164.31,164.04,164.21,29289.0
2021-08-11 10:40:00,164.2,164.55,164.0,164.55,37338.0,164.2,164.55,164.0,164.55,37338.0
2021-08-11 10:45:00,164.56,164.57,164.02,164.08,31133.0,164.56,164.57,164.02,164.08,31133.0
2021-08-11 10:50:00,164.09,164.19,164.0,164.14,29012.0,164.09,164.19,164.0,164.14,29012.0
2021-08-11 10:55:00,164.1,164.18,163.79,163.96,75824.0,164.1,164.18,163.79,163.96,75824.0
2021-08-11 11:00:00,163.98,163.98,163.42,163.67,49753.0,163.98,163.98,163.42,163.67,49753.0
2021-08-11 11:05:00,163.67,163.8,163.52,163.57,17614.0,163.67,163.8,163.52,163.57,17614.0
2021-08-11 11:10:00,163.61,163.81,163.56,163.57,17756.0,163.61,163.81,163.56,163.57,17756.0
2021-08-11 11:15:00,163.56,163.6,163.09,163.42,26041.0,163.56,163.6,163.09,163.42,26041.0
2021-08-11 11:20:00,163.43,164.03,163.4,163.99,28653.0,163.43,164.03,163.4,163.99,28653.0
2021-08-11 11:25:00,164.04,164.32,163.82,164.08,30215.0,164.04,164.32,163.82,164.08,30215.0
2021-08-11 11:30:00,164.08,164.25,163.88,163.91,21631.0,164.08,164.25,163.88,163.91,21631.0
2021-08-11 11:35:00,163.93,163.94,163.58,163.73,15680.0,163.93,163.94,163.58,163.73,15680.0
2021-08-11 11:40:00,163.72,163.79,163.46,163.55,34306.0,163.72,163.79,163.46,163.55,34306.0
2021-08-11 11:45:00,163.55,163.59,163.11,163.2,17701.0,163.55,163.59,163.11,163.2,17701.0
2021-08-11 11:50:00,163.18,163.21,162.69,162.86,56739.0,163.18,163.21,162.69,162.86,56739.0
2021-08-11 11:55:00,162.78,163.2,162.78,162.96,34980.0,162.78,163.2,162.78,162.96,34980.0
2021-08-11 12:00:00,162.96,163.66,162.93,163.53,21122.0,162.96,163.66,162.93,163.53,21122.0
2021-08-11 12:05:00,163.61,163.73,163.52,163.63,11599.0,163.61,163.73,163.52,163.63,11599.0
2021-08-11 12:10:00,163.63,163.77,163.41,163.64,14650.0,163.63,163.77,163.41,163.64,14650.0
2021-08-11 12:15:00,163.7,163.85,163.54,163.72,22655.0,163.7,163.85,163.54,163.72,22655.0
2021-08-11 12:20:00,163.75,163.98,163.68,163.89,21759.0,163.75,163.98,163.68,163.89,21759.0
2021-08-11 12:25:00,163.9,164.1,163.67,163.96,32710.0,163.9,164.1,163.67,163.96,32710.0
2021-08-11 12:30:00,163.93,164.33,163.87,164.16,16515.0,163.93,164.33,163.87,164.16,16515.0
2021-08-11 12:35:00,164.17,164.23,163.96,164.0,11920.0,164.17,164.23,163.96,164.0,11920.0
2021-08-11 12:40:00,163.99,164.17,163.94,164.02,9892.0,163.99,164.17,163.94,164.02,9892.0
2021-08-11 12:45:00,164.03,164.6,164.03,164.54,30981.0,164.03,164.6,164.03,164.54,30981.0
2021-08-11 12:50:00,164.57,164.65,164.36,164.61,35649.0,164.57,164.65,164.36,164.61,35649.0
2021-08-11 12:55:00,164.66,165.07,164.59,165.07,41504.0,164.66,165.07,164.59,165.07,41504.0
2021-08-11 13:00:00,165.04,165.47,164.94,165.21,36749.0,165.04,165.47,164.94,165.21,36749.0
2021-08-11 13:05:00,165.15,165.25,164.92,165.04,13253.0,165.15,165.25,164.92,165.04,13253.0
2021-08-11 13:10:00,165.09,165.11,164.8,164.88,12256.0,165.09,165.11,164.8,164.88,12256.0
2021-08-11 13:15:00,164.82,165.0,164.71,164.89,19977.0,164.82,165.0,164.71,164.89,19977.0
2021-08-11 13:20:00,165.0,165.0,164.67,164.79,7684.0,165.0,165.0,164.67,164.79,7684.0
2021-08-11 13:25:00,164.8,165.0,164.72,164.72,17050.0,164.8,165.0,164.72,164.72,17050.0
2021-08-11 13:30:00,164.74,164.94,164.67,164.69,12296.0,164.74,164.94,164.67,164.69,12296.0
2021-08-11 13:35:00,164.64,164.69,164.4,164.4,8011.0,164.64,164.69,164.4,164.4,8011.0
2021-08-11 13:40:00,164.4,164.65,164.29,164.64,17213.0,164.4,164.65,164.29,164.64,17213.0
2021-08-11 13:45:00,164.64,164.87,164.56,164.56,16711.0,164.64,164.87,164.56,164.56,16711.0
2021-08-11 13:50:00,164.49,164.71,164.47,164.58,11358.0,164.49,164.71,164.47,164.58,11358.0
2021-08-11 13:55:00,164.59,164.91,164.5,164.72,37112.0,164.59,164.91,164.5,164.72,37112.0
2021-08-11 14:00:00,164.66,164.66,164.21,164.25,32118.0,164.66,164.66,164.21,164.25,32118.0
2021-08-11 14:05:00,164.33,164.7,164.29,164.61,30134.0,164.33,164.7,164.29,164.61,30134.0
2021-08-11 14:10:00,164.63,164.72,164.52,164.66,16297.0,164.63,164.72,164.52,164.66,16297.0
2021-08-11 14:15:00,164.71,164.78,164.58,164.59,20396.0,164.71,164.78,164.58,164.59,20396.0
2021-08-11 14:20:00,164.58,164.67,164.39,164.51,22301.0,164.58,164.67,164.39,164.51,22301.0
2021-08-11 14:25:00,164.49,164.69,164.44,164.6,13761.0,164.49,164.69,164.44,164.6,13761.0
2021-08-11 14:30:00,164.53,164.78,164.49,164.76,31557.0,164.53,164.78,164.49,164.76,31557.0
2021-08-11 14:35:00,164.73,164.78,164.6,164.78,9609.0,164.73,164.78,164.6,164.78,9609.0
2021-08-11 14:40:00,164.81,164.81,164.55,164.64,23238.0,164.81,164.81,164.55,164.64,23238.0
2021-08-11 14:45:00,164.63,164.82,164.54,164.74,24682.0,164.63,164.82,164.54,164.74,24682.0
2021-08-11 14:50:00,164.75,164.94,164.71,164.83,10625.0,164.75,164.94,164.71,164.83,10625.0
2021-08-11 14:55:00,164.83,164.87,164.64,164.64,15031.0,164.83,164.87,164.64,164.64,15031.0
2021-08-11 15:00:00,164.7,164.81,164.61,164.78,16043.0,164.7,164.81,164.61,164.78,16043.0
2021-08-11 15:05:00,164.79,164.8,164.68,164.75,17313.0,164.79,164.8,164.68,164.75,17313.0
2021-08-11 15:10:00,164.74,164.84,164.68,164.78,13771.0,164.74,164.84,164.68,164.78,13771.0
2021-08-11 15:15:00,164.74,164.84,164.57,164.65,19006.0,164.74,164.84,164.57,164.65,19006.0
2021-08-11 15:20:00,164.67,164.78,164.62,164.72,16570.0,164.67,164.78,164.62,164.72,16570.0
2021-08-11 15:25:00,164.73,164.91,164.71,164.79,20917.0,164.73,164.91,164.71,164.79,20917.0
2021-08-11 15:30:00,164.76,164.82,164.34,164.43,30416.0,164.76,164.82,164.34,164.43,30416.0
2021-08-11 15:35:00,164.43,164.54,164.19,164.22,49441.0,164.43,164.54,164.19,164.22,49441.0
2021-08-11 15:40:00,164.22,164.43,164.17,164.38,56040.0,164.22,164.43,164.17,164.38,56040.0
2021-08-11 15:45:00,164.39,164.55,164.32,164.4,37605.0,164.39,164.55,164.32,164.4,37605.0
2021-08-11 15:50:00,164.41,164.77,164.4,164.73,70570.0,164.41,164.77,164.4,164.73,70570.0
2021-08-11 15:55:00,164.8,164.98,164.61,164.95,206755.0,164.8,164.98,164.61,164.95,206755.0
2021-08-12 09:30:00,160.26,161.0,158.0,158.29,461053.0,160.26,161.0,158.0,158.29,461053.0
2021-08-12 09:35:00,158.35,158.36,156.8,157.37,248364.0,158.35,158.36,156.8,157.37,248364.0
2021-08-12 09:40:00,157.39,159.78,157.04,159.12,305202.0,157.39,159.78,157.04,159.12,305202.0
2021-08-12 09:45:00,159.23,159.99,158.52,159.64,185213.0,159.23,159.99,158.52,159.64,185213.0
2021-08-12 09:50:00,159.61,160.16,158.94,159.25,99738.0,159.61,160.16,158.94,159.25,99738.0
2021-08-12 09:55:00,159.25,160.13,159.24,159.38,117777.0,159.25,160.13,159.24,159.38,117777.0
2021-08-12 10:00:00,159.32,159.66,158.92,159.38,80025.0,159.32,159.66,158.92,159.38,80025.0
2021-08-12 10:05:00,159.39,159.72,158.96,158.99,48922.0,159.39,159.72,158.96,158.99,48922.0
2021-08-12 10:10:00,159.0,159.23,158.38,158.71,123640.0,159.0,159.23,158.38,158.71,123640.0
2021-08-12 10:15:00,158.75,159.14,158.18,158.74,103479.0,158.75,159.14,158.18,158.74,103479.0
2021-08-12 10:20:00,158.74,158.81,158.0,158.72,77611.0,158.74,158.81,158.0,158.72,77611.0
2021-08-12 10:25:00,158.77,158.77,157.97,158.27,77514.0,158.77,158.77,157.97,158.27,77514.0
2021-08-12 10:30:00,158.23,158.35,157.68,157.9,118306.0,158.23,158.35,157.68,157.9,118306.0
2021-08-12 10:35:00,157.88,158.35,157.85,158.09,45648.0,157.88,158.35,157.85,158.09,45648.0
2021-08-12 10:40:00,158.09,158.11,157.66,158.0,62159.0,158.09,158.11,157.66,158.0,62159.0
2021-08-12 10:45:00,158.0,158.42,157.91,158.16,53984.0,158.0,158.42,157.91,158.16,53984.0
2021-08-12 10:50:00,158.17,158.87,157.96,158.23,61822.0,158.17,158.87,157.96,158.23,61822.0
2021-08-12 10:55:00,158.2,158.39,158.03,158.18,27964.0,158.2,158.39,158.03,158.18,27964.0
2021-08-12 11:00:00,158.18,158.54,158.15,158.17,32454.0,158.18,158.54,158.15,158.17,32454.0
2021-08-12 11:05:00,158.16,158.91,158.06,158.19,72165.0,158.16,158.91,158.06,158.19,72165.0
2021-08-12 11:10:00,158.22,158.65,158.17,158.25,26632.0,158.22,158.65,158.17,158.25,26632.0
2021-08-12 11:15:00,158.24,158.74,158.09,158.65,40401.0,158.24,158.74,158.09,158.65,40401.0
2021-08-12 11:20:00,158.65,159.04,158.38,158.58,88829.0,158.65,159.04,158.38,158.58,88829.0
2021-08-12 11:25:00,158.61,158.83,158.44,158.47,73411.0,158.61,158.83,158.44,158.47,73411.0
2021-08-12 11:30:00,158.47,158.98,158.4,158.92,50922.0,158.47,158.98,158.4,158.92,50922.0
2021-08-12 11:35:00,158.94,158.94,157.8,158.06,95711.0,158.94,158.94,157.8,158.06,95711.0
2021-08-12 11:40:00,158.06,158.2,157.75,157.96,70226.0,158.06,158.2,157.75,157.96,70226.0
2021-08-12 11:45:00,157.92,158.0,157.68,157.78,49105.0,157.92,158.0,157.68,157.78,49105.0
2021-08-12 11:50:00,157.72,158.5,157.71,158.44,53554.0,157.72,158.5,157.71,158.44,53554.0
2021-08-12 11:55:00,158.4,158.7,157.97,158.57,34614.0,158.4,158.7,157.97,158.57,34614.0
2021-08-12 12:00:00,158.62,158.78,158.29,158.48,41304.0,158.62,158.78,158.29,158.48,41304.0
2021-08-12 12:05:00,158.48,158.95,158.19,158.19,76274.0,158.48,158.95,158.19,158.19,76274.0
2021-08-12 12:10:00,158.15,158.28,157.85,157.93,42432.0,158.15,158.28,157.85,157.93,42432.0
2021-08-12 12:15:00,157.94,158.09,157.66,157.82,69856.0,157.94,158.09,157.66,157.82,69856.0
2021-08-12 12:20:00,157.83,157.84,157.59,157.66,36911.0,157.83,157.84,157.59,157.66,36911.0
2021-08-12 12:25:00,157.63,157.85,157.62,157.66,28454.0,157.63,157.85,157.62,157.66,28454.0
2021-08-12 12:30:00,157.69,157.98,157.55,157.79,46240.0,157.69,157.98,157.55,157.79,46240.0
2021-08-12 12:35:00,157.8,158.15,157.79,157.98,28068.0,157.8,158.15,157.79,157.98,28068.0
2021-08-12 12:40:00,157.92,157.98,157.61,157.84,20375.0,157.92,157.98,157.61,157.84,20375.0
2021-08-12 12:45:00,157.84,158.35,157.83,158.35,34047.0,157.84,158.35,157.83,158.35,34047.0
2021-08-12 12:50:00,158.31,158.32,157.84,157.87,13495.0,158.31,158.32,157.84,157.87,13495.0
2021-08-12 12:55:00,157.9,158.0,157.86,158.0,9911.0,157.9,158.0,157.86,158.0,9911.0
2021-08-12 13:00:00,158.02,158.33,157.94,158.31,17342.0,158.02,158.33,157.94,158.31,17342.0
2021-08-12 13:05:00,158.31,158.48,158.2,158.36,19889.0,158.31,158.48,158.2,158.36,19889.0
2021-08-12 13:10:00,158.33,158.4,158.16,158.24,26851.0,158.33,158.4,158.16,158.24,26851.0
2021-08-12 13:15:00,158.21,158.39,158.02,158.12,18572.0,158.21,158.39,158.02,158.12,18572.0
2021-08-12 13:20:00,158.12,158.26,157.89,158.05,18870.0,158.12,158.26,157.89,158.05,18870.0
2021-08-12 13:25:00,158.0,158.27,157.9,158.13,21864.0,158.0,158.27,157.9,158.13,21864.0
2021-08-12 13:30:00,158.17,158.51,158.07,158.51,24519.0,158.17,158.51,158.07,158.51,24519.0
2021-08-12 13:35:00,158.54,158.65,158.31,158.36,15970.0,158.54,158.65,158.31,158.36,15970.0
2021-08-12 13:40:00,158.38,158.65,158.27,158.65,15891.0,158.38,158.65,158.27,158.65,15891.0
2021-08-12 13:45:00,158.65,158.91,158.55,158.63,25130.0,158.65,158.91,158.55,158.63,25130.0
2021-08-12 13:50:00,158.72,158.79,158.53,158.71,23821.0,158.72,158.79,158.53,158.71,23821.0
2021-08-12 13:55:00,158.71,158.85,158.58,158.69,23433.0,158.71,158.85,158.58,158.69,23433.0
2021-08-12 14:00:00,158.72,158.87,158.65,158.73,17519.0,158.72,158.87,158.65,158.73,17519.0
2021-08-12 14:05:00,158.73,158.83,158.55,158.81,13999.0,158.73,158.83,158.55,158.81,13999.0
2021-08-12 14:10:00,158.88,158.88,158.65,158.77,13613.0,158.88,158.88,158.65,158.77,13613.0
2021-08-12 14:15:00,158.76,158.82,158.66,158.7,9814.0,158.76,158.82,158.66,158.7,9814.0
2021-08-12 14:20:00,158.72,158.84,158.58,158.83,21227.0,158.72,158.84,158.58,158.83,21227.0
2021-08-12 14:25:00,158.86,159.07,158.71,159.06,16566.0,158.86,159.07,158.71,159.06,16566.0
2021-08-12 14:30:00,159.07,159.26,159.0,159.06,27442.0,159.07,159.26,159.0,159.06,27442.0
2021-08-12 14:35:00,159.02,159.18,158.95,159.18,18191.0,159.02,159.18,158.95,159.18,18191.0
2021-08-12 14:40:00,159.17,159.2,159.04,159.11,13711.0,159.17,159.2,159.04,159.11,13711.0
2021-08-12 14:45:00,159.08,159.36,159.08,159.36,30653.0,159.08,159.36,159.08,159.36,30653.0
2021-08-12 14:50:00,159.35,159.4,159.07,159.32,28130.0,159.35,159.4,159.07,159.32,28130.0
2021-08-12 14:55:00,159.28,159.38,159.21,159.36,27549.0,159.28,159.38,159.21,159.36,27549.0
2021-08-12 15:00:00,159.36,159.48,159.25,159.33,22842.0,159.36,159.48,159.25,159.33,22842.0
2021-08-12 15:05:00,159.3,159.35,159.12,159.28,15937.0,159.3,159.35,159.12,159.28,15937.0
2021-08-12 15:10:00,159.31,159.4,159.16,159.31,15402.0,159.31,159.4,159.16,159.31,15402.0
2021-08-12 15:15:00,159.34,159.96,159.25,159.56,57056.0,159.34,159.96,159.25,159.56,57056.0
2021-08-12 15:20:00,159.58,159.58,159.22,159.27,19540.0,159.58,159.58,159.22,159.27,19540.0
2021-08-12 15:25:00,159.25,159.36,159.17,159.28,30265.0,159.25,159.36,159.17,159.28,30265.0
2021-08-12 15:30:00,159.3,159.48,159.2,159.45,19872.0,159.3,159.48,159.2,159.45,19872.0
2021-08-12 15:35:00,159.45,159.5,159.31,159.42,37004.0,159.45,159.5,159.31,159.42,37004.0
2021-08-12 15:40:00,159.41,159.74,159.15,159.74,64279.0,159.41,159.74,159.15,159.74,64279.0
2021-08-12 15:45:00,159.72,159.75,159.23,159.28,53300.0,159.72,159.75,159.23,159.28,53300.0
2021-08-12 15:50:00,159.3,159.75,159.29,159.71,78373.0,159.3,159.75,159.29,159.71,78373.0
2021-08-12 15:55:00,159.69,159.93,159.5,159.59,144523.0,159.69,159.93,159.5,159.59,144523.0
2021-08-13 09:30:00,157.72,157.72,155.56,155.78,371683.0,157.72,157.72,155.56,155.78,371683.0
2021-08-13 09:35:00,155.82,156.43,155.43,155.61,183629.0,155.82,156.43,155.43,155.61,183629.0
2021-08-13 09:40:00,155.76,155.76,154.78,155.07,237466.0,155.76,155.76,154.78,155.07,237466.0
2021-08-13 09:45:00,155.04,155.32,154.5,154.98,134531.0,155.04,155.32,154.5,154.98,134531.0
2021-08-13 09:50:00,155.05,155.05,154.28,154.3,90509.0,155.05,155.05,154.28,154.3,90509.0
2021-08-13 09:55:00,154.33,154.87,154.12,154.6,165366.0,154.33,154.87,154.12,154.6,165366.0
2021-08-13 10:00:00,154.64,155.36,154.23,154.24,126507.0,154.64,155.36,154.23,154.24,126507.0
2021-08-13 10:05:00,154.24,155.05,154.04,154.56,94642.0,154.24,155.05,154.04,154.56,94642.0
2021-08-13 10:10:00,154.56,154.71,154.05,154.42,111866.0,154.56,154.71,154.05,154.42,111866.0
2021-08-13 10:15:00,154.43,154.63,154.14,154.22,77741.0,154.43,154.63,154.14,154.22,77741.0
2021-08-13 10:20:00,154.2,154.46,153.82,153.84,241555.0,154.2,154.46,153.82,153.84,241555.0
2021-08-13 10:25:00,153.81,153.96,153.3,153.44,219723.0,153.81,153.96,153.3,153.44,219723.0
2021-08-13 10:30:00,153.48,153.8,153.3,153.34,109672.0,153.48,153.8,153.3,153.34,109672.0
2021-08-13 10:35:00,153.33,153.38,153.02,153.04,207944.0,153.33,153.38,153.02,153.04,207944.0
2021-08-13 10:40:00,153.04,153.37,152.83,153.27,131920.0,153.04,153.37,152.83,153.27,131920.0
2021-08-13 10:45:00,153.25,153.72,153.12,153.68,65362.0,153.25,153.72,153.12,153.68,65362.0
2021-08-13 10:50:00,153.71,153.76,152.9,152.91,58372.0,153.71,153.76,152.9,152.91,58372.0
2021-08-13 10:55:00,152.9,153.32,152.7,153.1,85351.0,152.9,153.32,152.7,153.1,85351.0
2021-08-13 11:00:00,153.11,153.54,152.93,153.45,78570.0,153.11,153.54,152.93,153.45,78570.0
2021-08-13 11:05:00,153.41,153.45,153.0,153.0,51971.0,153.41,153.45,153.0,153.0,51971.0
2021-08-13 11:10:00,152.97,153.33,152.92,153.27,52736.0,152.97,153.33,152.92,153.27,52736.0
2021-08-13 11:15:00,153.3,153.4,152.95,153.13,38074.0,153.3,153.4,152.95,153.13,38074.0
2021-08-13 11:20:00,153.13,153.58,153.12,153.33,76546.0,153.13,153.58,153.12,153.33,76546.0
2021-08-13 11:25:00,153.28,153.65,153.1,153.21,48657.0,153.28,153.65,153.1,153.21,48657.0
2021-08-13 11:30:00,153.21,153.94,153.17,153.79,74253.0,153.21,153.94,153.17,153.79,74253.0
2021-08-13 11:35:00,153.78,153.79,153.11,153.16,45151.0,153.78,153.79,153.11,153.16,45151.0
2021-08-13 11:40:00,153.17,153.94,153.17,153.85,97214.0,153.17,153.94,153.17,153.85,97214.0
2021-08-13 11:45:00,153.82,154.1,153.61,153.65,88019.0,153.82,154.1,153.61,153.65,88019.0
2021-08-13 11:50:00,153.59,153.59,153.27,153.28,37507.0,153.59,153.59,153.27,153.28,37507.0
2021-08-13 11:55:00,153.3,153.43,153.21,153.32,30773.0,153.3,153.43,153.21,153.32,30773.0
2021-08-13 12:00:00,153.36,153.97,153.36,153.52,45470.0,153.36,153.97,153.36,153.52,45470.0
2021-08-13 12:05:00,153.56,153.67,153.42,153.6,40030.0,153.56,153.67,153.42,153.6,40030.0
2021-08-13 12:10:00,153.58,153.63,153.42,153.43,23716.0,153.58,153.63,153.42,153.43,23716.0
2021-08-13 12:15:00,153.42,154.25,153.4,153.93,52312.0,153.42,154.25,153.4,153.93,52312.0
2021-08-13 12:20:00,153.92,154.13,153.5,153.95,66495.0,153.92,154.13,153.5,153.95,66495.0
2021-08-13 12:25:00,153.93,153.96,153.52,153.68,31193.0,153.93,153.96,153.52,153.68,31193.0
2021-08-13 12:30:00,153.68,153.73,153.52,153.65,34741.0,153.68,153.73,153.52,153.65,34741.0
2021-08-13 12:35:00,153.75,153.85,153.49,153.49,33733.0,153.75,153.85,153.49,153.49,33733.0
2021-08-13 12:40:00,153.52,153.52,153.12,153.35,35114.0,153.52,153.52,153.12,153.35,35114.0
2021-08-13 12:45:00,153.3,153.35,153.07,153.18,26467.0,153.3,153.35,153.07,153.18,26467.0
2021-08-13 12:50:00,153.18,153.25,152.8,152.87,50043.0,153.18,153.25,152.8,152.87,50043.0
2021-08-13 12:55:00,152.87,152.95,152.65,152.74,65850.0,152.87,152.95,152.65,152.74,65850.0
2021-08-13 13:00:00,152.78,153.05,152.78,153.01,38498.0,152.78,153.05,152.78,153.01,38498.0
2021-08-13 13:05:00,152.97,153.0,152.67,152.79,25614.0,152.97,153.0,152.67,152.79,25614.0
2021-08-13 13:10:00,152.81,153.0,152.81,152.98,27328.0,152.81,153.0,152.81,152.98,27328.0
2021-08-13 13:15:00,152.92,153.07,152.83,152.83,40418.0,152.92,153.07,152.83,152.83,40418.0
2021-08-13 13:20:00,152.86,152.95,152.75,152.84,23942.0,152.86,152.95,152.75,152.84,23942.0
2021-08-13 13:25:00,152.87,153.07,152.69,153.03,36717.0,152.87,153.07,152.69,153.03,36717.0
2021-08-13 13:30:00,153.01,153.04,152.75,152.9,27807.0,153.01,153.04,152.75,152.9,27807.0
2021-08-13 13:35:00,152.92,153.02,152.76,152.92,24489.0,152.92,153.02,152.76,152.92,24489.0
2021-08-13 13:40:00,152.91,153.06,152.81,153.04,27304.0,152.91,153.06,152.81,153.04,27304.0
2021-08-13 13:45:00,153.0,153.14,152.91,153.08,26080.0,153.0,153.14,152.91,153.08,26080.0
2021-08-13 13:50:00,153.07,153.3,153.01,153.16,34183.0,153.07,153.3,153.01,153.16,34183.0
2021-08-13 13:55:00,153.15,153.15,152.91,152.95,34604.0,153.15,153.15,152.91,152.95,34604.0
2021-08-13 14:00:00,152.95,153.07,152.93,152.94,30414.0,152.95,153.07,152.93,152.94,30414.0
2021-08-13 14:05:00,152.93,153.0,152.85,152.95,23342.0,152.93,153.0,152.85,152.95,23342.0
2021-08-13 14:10:00,152.94,152.96,152.86,152.93,18719.0,152.94,152.96,152.86,152.93,18719.0
2021-08-13 14:15:00,152.93,152.96,152.65,152.73,40420.0,152.93,152.96,152.65,152.73,40420.0
2021-08-13 14:20:00,152.75,152.94,152.71,152.93,26565.0,152.75,152.94,152.71,152.93,26565.0
2021-08-13 14:25:00,152.93,152.98,152.8,152.89,26646.0,152.93,152.98,152.8,152.89,26646.0
2021-08-13 14:30:00,152.89,152.89,152.7,152.85,29919.0,152.89,152.89,152.7,152.85,29919.0
2021-08-13 14:35:00,152.84,152.89,152.62,152.63,32866.0,152.84,152.89,152.62,152.63,32866.0
2021-08-13 14:40:00,152.63,152.76,152.58,152.72,26924.0,152.63,152.76,152.58,152.72,26924.0
2021-08-13 14:45:00,152.75,152.8,152.6,152.79,32239.0,152.75,152.8,152.6,152.79,32239.0
2021-08-13 14:50:00,152.78,152.81,152.42,152.43,61437.0,152.78,152.81,152.42,152.43,61437.0
2021-08-13 14:55:00,152.43,152.56,152.25,152.36,78655.0,152.43,152.56,152.25,152.36,78655.0
2021-08-13 15:00:00,152.41,152.42,152.1,152.28,83473.0,152.41,152.42,152.1,152.28,83473.0
2021-08-13 15:05:00,152.3,152.72,152.2,152.27,44186.0,152.3,152.72,152.2,152.27,44186.0
2021-08-13 15:10:00,152.26,152.43,152.25,152.39,26160.0,152.26,152.43,152.25,152.39,26160.0
2021-08-13 15:15:00,152.39,152.49,152.3,152.47,19764.0,152.39,152.49,152.3,152.47,19764.0
2021-08-13 15:20:00,152.45,152.47,152.31,152.41,18820.0,152.45,152.47,152.31,152.41,18820.0
2021-08-13 15:25:00,152.43,152.56,152.12,152.22,60595.0,152.43,152.56,152.12,152.22,60595.0
2021-08-13 15:30:00,152.21,152.58,152.19,152.58,60434.0,152.21,152.58,152.19,152.58,60434.0
2021-08-13 15:35:00,152.59,152.65,152.35,152.39,55776.0,152.59,152.65,152.35,152.39,55776.0
2021-08-13 15:40:00,152.43,152.45,152.23,152.4,67262.0,152.43,152.45,152.23,152.4,67262.0
2021-08-13 15:45:00,152.41,152.78,152.4,152.78,132303.0,152.41,152.78,152.4,152.78,132303.0
2021-08-13 15:50:00,152.76,152.77,152.23,152.26,130961.0,152.76,152.77,152.23,152.26,130961.0
2021-08-13 15:55:00,152.28,152.54,152.24,152.44,290874.0,152.28,152.54,152.24,152.44,290874.0
2021-08-16 09:30:00,149.55,149.76,147.5,148.25,394195.0,149.55,149.76,147.5,148.25,394195.0
2021-08-16 09:35:00,148.25,149.51,147.84,148.86,234304.0,148.25,149.51,147.84,148.86,234304.0
2021-08-16 09:40:00,148.91,149.36,148.03,148.07,134961.0,148.91,149.36,148.03,148.07,134961.0
2021-08-16 09:45:00,148.0,149.09,147.92,149.04,97996.0,148.0,149.09,147.92,149.04,97996.0
2021-08-16 09:50:00,149.05,149.98,148.77,149.09,241053.0,149.05,149.98,148.77,149.09,241053.0
2021-08-16 09:55:00,149.05,149.18,148.13,148.16,67690.0,149.05,149.18,148.13,148.16,67690.0
2021-08-16 10:00:00,148.26,148.86,148.04,148.79,70458.0,148.26,148.86,148.04,148.79,70458.0
2021-08-16 10:05:00,148.72,148.92,148.57,148.71,39847.0,148.72,148.92,148.57,148.71,39847.0
2021-08-16 10:10:00,148.64,149.7,148.5,149.17,171986.0,148.64,149.7,148.5,149.17,171986.0
2021-08-16 10:15:00,149.14,149.14,147.9,147.94,85649.0,149.14,149.14,147.9,147.94,85649.0
2021-08-16 10:20:00,147.93,148.35,147.72,148.03,57238.0,147.93,148.35,147.72,148.03,57238.0
2021-08-16 10:25:00,147.99,148.03,147.51,147.86,63628.0,147.99,148.03,147.51,147.86,63628.0
2021-08-16 10:30:00,147.84,148.29,147.72,147.95,83510.0,147.84,148.29,147.72,147.95,83510.0
2021-08-16 10:35:00,148.0,148.51,147.91,148.49,82353.0,148.0,148.51,147.91,148.49,82353.0
2021-08-16 10:40:00,148.5,148.51,148.0,148.34,40286.0,148.5,148.51,148.0,148.34,40286.0
2021-08-16 10:45:00,148.36,148.8,148.05,148.12,47233.0,148.36,148.8,148.05,148.12,47233.0
2021-08-16 10:50:00,148.16,148.38,147.87,147.94,20387.0,148.16,148.38,147.87,147.94,20387.0
2021-08-16 10:55:00,147.92,148.08,147.34,147.57,62492.0,147.92,148.08,147.34,147.57,62492.0
2021-08-16 11:00:00,147.54,147.93,147.54,147.79,49233.0,147.54,147.93,147.54,147.79,49233.0
2021-08-16 11:05:00,147.73,147.73,147.2,147.4,43315.0,147.73,147.73,147.2,147.4,43315.0
2021-08-16 11:10:00,147.4,147.73,147.31,147.68,49121.0,147.4,147.73,147.31,147.68,49121.0
2021-08-16 11:15:00,147.7,147.88,147.32,147.47,81880.0,147.7,147.88,147.32,147.47,81880.0
2021-08-16 11:20:00,147.52,147.94,147.49,147.73,43750.0,147.52,147.94,147.49,147.73,43750.0
2021-08-16 11:25:00,147.73,147.76,147.07,147.11,59847.0,147.73,147.76,147.07,147.11,59847.0
2021-08-16 11:30:00,147.16,147.37,146.96,147.11,61403.0,147.16,147.37,146.96,147.11,61403.0
2021-08-16 11:35:00,147.12,147.41,147.12,147.19,41809.0,147.12,147.41,147.12,147.19,41809.0
2021-08-16 11:40:00,147.22,147.69,147.07,147.19,58216.0,147.22,147.69,147.07,147.19,58216.0
2021-08-16 11:45:00,147.17,147.18,146.82,147.0,57553.0,147.17,147.18,146.82,147.0,57553.0
2021-08-16 11:50:00,146.94,147.09,146.88,146.99,32346.0,146.94,147.09,146.88,146.99,32346.0
2021-08-16 11:55:00,146.99,147.19,146.86,146.9,73444.0,146.99,147.19,146.86,146.9,73444.0
2021-08-16 12:00:00,146.94,147.0,146.73,146.77,41011.0,146.94,147.0,146.73,146.77,41011.0
2021-08-16 12:05:00,146.74,146.89,146.58,146.58,45169.0,146.74,146.89,146.58,146.58,45169.0
2021-08-16 12:10:00,146.6,146.82,146.57,146.6,26552.0,146.6,146.82,146.57,146.6,26552.0
2021-08-16 12:15:00,146.6,146.83,146.56,146.66,33623.0,146.6,146.83,146.56,146.66,33623.0
2021-08-16 12:20:00,146.64,146.66,146.41,146.42,46709.0,146.64,146.66,146.41,146.42,46709.0
2021-08-16 12:25:00,146.39,146.49,146.25,146.35,38563.0,146.39,146.49,146.25,146.35,38563.0
2021-08-16 12:30:00,146.34,146.41,146.06,146.07,35474.0,146.34,146.41,146.06,146.07,35474.0
2021-08-16 12:35:00,146.06,146.26,145.95,146.23,44885.0,146.06,146.26,145.95,146.23,44885.0
2021-08-16 12:40:00,146.21,146.36,146.17,146.31,23245.0,146.21,146.36,146.17,146.31,23245.0
2021-08-16 12:45:00,146.34,146.63,146.25,146.25,26114.0,146.34,146.63,146.25,146.25,26114.0
2021-08-16 12:50:00,146.29,146.39,146.15,146.16,13603.0,146.29,146.39,146.15,146.16,13603.0
2021-08-16 12:55:00,146.14,146.18,145.99,146.14,30268.0,146.14,146.18,145.99,146.14,30268.0
2021-08-16 13:00:00,146.14,146.25,145.94,146.03,35550.0,146.14,146.25,145.94,146.03,35550.0
2021-08-16 13:05:00,146.0,146.07,145.91,146.0,18700.0,146.0,146.07,145.91,146.0,18700.0
2021-08-16 13:10:00,145.99,146.37,145.98,146.11,25145.0,145.99,146.37,145.98,146.11,25145.0
2021-08-16 13:15:00,146.17,146.29,146.0,146.16,32206.0,146.17,146.29,146.0,146.16,32206.0
2021-08-16 13:20:00,146.16,146.35,146.09,146.13,34411.0,146.16,146.35,146.09,146.13,34411.0
2021-08-16 13:25:00,146.17,146.24,146.04,146.16,22403.0,146.17,146.24,146.04,146.16,22403.0
2021-08-16 13:30:00,146.19,146.33,146.14,146.19,27097.0,146.19,146.33,146.14,146.19,27097.0
2021-08-16 13:35:00,146.21,146.26,146.02,146.02,19671.0,146.21,146.26,146.02,146.02,19671.0
2021-08-16 13:40:00,146.03,146.27,146.01,146.26,15892.0,146.03,146.27,146.01,146.26,15892.0
2021-08-16 13:45:00,146.24,146.28,146.05,146.13,26698.0,146.24,146.28,146.05,146.13,26698.0
2021-08-16 13:50:00,146.13,146.38,146.1,146.26,23434.0,146.13,146.38,146.1,146.26,23434.0
2021-08-16 13:55:00,146.28,146.37,146.1,146.14,34187.0,146.28,146.37,146.1,146.14,34187.0
2021-08-16 14:00:00,146.18,146.52,146.15,146.39,35550.0,146.18,146.52,146.15,146.39,35550.0
2021-08-16 14:05:00,146.4,146.77,146.39,146.74,51571.0,146.4,146.77,146.39,146.74,51571.0
2021-08-16 14:10:00,146.79,146.84,146.56,146.83,30156.0,146.79,146.84,146.56,146.83,30156.0
2021-08-16 14:15:00,146.79,146.88,146.53,146.63,26981.0,146.79,146.88,146.53,146.63,26981.0
2021-08-16 14:20:00,146.58,146.66,146.39,146.42,23905.0,146.58,146.66,146.39,146.42,23905.0
2021-08-16 14:25:00,146.44,146.54,146.29,146.45,29241.0,146.44,146.54,146.29,146.45,29241.0
2021-08-16 14:30:00,146.47,146.69,146.41,146.47,20419.0,146.47,146.69,146.41,146.47,20419.0
2021-08-16 14:35:00,146.45,146.9,146.45,146.88,27629.0,146.45,146.9,146.45,146.88,27629.0
2021-08-16 14:40:00,146.82,147.1,146.63,146.95,80141.0,146.82,147.1,146.63,146.95,80141.0
2021-08-16 14:45:00,146.96,147.2,146.8,147.02,47751.0,146.96,147.2,146.8,147.02,47751.0
2021-08-16 14:50:00,147.08,147.08,146.72,146.74,34361.0,147.08,147.08,146.72,146.74,34361.0
2021-08-16 14:55:00,146.71,146.76,146.51,146.74,31003.0,146.71,146.76,146.51,146.74,31003.0
2021-08-16 15:00:00,146.71,146.75,146.45,146.5,33876.0,146.71,146.75,146.45,146.5,33876.0
2021-08-16 15:05:00,146.53,146.7,146.33,146.37,30628.0,146.53,146.7,146.33,146.37,30628.0
2021-08-16 15:10:00,146.4,146.54,146.32,146.49,32079.0,146.4,146.54,146.32,146.49,32079.0
2021-08-16 15:15:00,146.53,146.78,146.49,146.61,56760.0,146.53,146.78,146.49,146.61,56760.0
2021-08-16 15:20:00,146.63,146.67,146.41,146.42,30678.0,146.63,146.67,146.41,146.42,30678.0
2021-08-16 15:25:00,146.43,146.66,146.42,146.6,43190.0,146.43,146.66,146.42,146.6,43190.0
2021-08-16 15:30:00,146.6,146.68,146.23,146.43,81701.0,146.6,146.68,146.23,146.43,81701.0
2021-08-16 15:35:00,146.4,146.43,146.3,146.34,60858.0,146.4,146.43,146.3,146.34,60858.0
2021-08-16 15:40:00,146.34,146.38,146.13,146.17,53658.0,146.34,146.38,146.13,146.17,53658.0
2021-08-16 15:45:00,146.16,146.22,146.08,146.13,63061.0,146.16,146.22,146.08,146.13,63061.0
2021-08-16 15:50:00,146.16,146.23,145.99,146.05,126145.0,146.16,146.23,145.99,146.05,126145.0
2021-08-16 15:55:00,146.08,146.62,146.02,146.61,323003.0,146.08,146.62,146.02,146.61,323003.0
2021-08-17 09:30:00,141.59,141.9,140.11,140.68,740480.0,141.59,141.9,140.11,140.68,740480.0
2021-08-17 09:35:00,140.8,142.94,140.32,142.25,253489.0,140.8,142.94,140.32,142.25,253489.0
2021-08-17 09:40:00,142.16,142.37,141.22,142.19,227159.0,142.16,142.37,141.22,142.19,227159.0
2021-08-17 09:45:00,142.15,142.8,141.73,142.56,128628.0,142.15,142.8,141.73,142.56,128628.0
2021-08-17 09:50:00,142.52,142.67,140.86,141.14,167067.0,142.52,142.67,140.86,141.14,167067.0
2021-08-17 09:55:00,141.05,141.58,140.75,141.22,122353.0,141.05,141.58,140.75,141.22,122353.0
2021-08-17 10:00:00,141.17,142.13,141.02,141.13,99659.0,141.17,142.13,141.02,141.13,99659.0
2021-08-17 10:05:00,141.06,141.41,140.81,141.01,75297.0,141.06,141.41,140.81,141.01,75297.0
2021-08-17 10:10:00,140.98,142.08,140.95,141.96,87298.0,140.98,142.08,140.95,141.96,87298.0
2021-08-17 10:15:00,141.99,142.03,141.62,141.78,85712.0,141.99,142.03,141.62,141.78,85712.0
2021-08-17 10:20:00,141.74,142.56,141.73,142.14,106958.0,141.74,142.56,141.73,142.14,106958.0
2021-08-17 10:25:00,142.16,142.82,142.03,142.59,123267.0,142.16,142.82,142.03,142.59,123267.0
2021-08-17 10:30:00,142.52,142.8,142.26,142.37,71548.0,142.52,142.8,142.26,142.37,71548.0
2021-08-17 10:35:00,142.37,143.39,142.36,143.24,72964.0,142.37,143.39,142.36,143.24,72964.0
2021-08-17 10:40:00,143.24,143.93,143.23,143.73,109841.0,143.24,143.93,143.23,143.73,109841.0
2021-08-17 10:45:00,143.68,144.13,143.55,143.9,76431.0,143.68,144.13,143.55,143.9,76431.0
2021-08-17 10:50:00,143.85,144.06,143.36,143.41,79728.0,143.85,144.06,143.36,143.41,79728.0
2021-08-17 10:55:00,143.41,143.62,143.06,143.13,48623.0,143.41,143.62,143.06,143.13,48623.0
2021-08-17 11:00:00,143.13,143.57,143.06,143.23,47562.0,143.13,143.57,143.06,143.23,47562.0
2021-08-17 11:05:00,143.2,143.3,142.96,143.07,70315.0,143.2,143.3,142.96,143.07,70315.0
2021-08-17 11:10:00,143.06,143.12,142.61,142.87,60533.0,143.06,143.12,142.61,142.87,60533.0
2021-08-17 11:15:00,142.87,142.96,142.28,142.66,83543.0,142.87,142.96,142.28,142.66,83543.0
2021-08-17 11:20:00,142.68,142.97,142.35,142.53,31426.0,142.68,142.97,142.35,142.53,31426.0
2021-08-17 11:25:00,142.56,142.56,142.15,142.27,45654.0,142.56,142.56,142.15,142.27,45654.0
2021-08-17 11:30:00,142.24,142.24,141.86,142.08,67984.0,142.24,142.24,141.86,142.08,67984.0
2021-08-17 11:35:00,142.07,142.07,141.5,141.56,48647.0,142.07,142.07,141.5,141.56,48647.0
2021-08-17 11:40:00,141.54,141.89,141.54,141.8,36131.0,141.54,141.89,141.54,141.8,36131.0
2021-08-17 11:45:00,141.75,141.82,141.44,141.81,34411.0,141.75,141.82,141.44,141.81,34411.0
2021-08-17 11:50:00,141.8,141.87,141.26,141.45,46483.0,141.8,141.87,141.26,141.45,46483.0
2021-08-17 11:55:00,141.41,141.7,141.32,141.52,37737.0,141.41,141.7,141.32,141.52,37737.0
2021-08-17 12:00:00,141.44,141.6,141.27,141.44,18850.0,141.44,141.6,141.27,141.44,18850.0
2021-08-17 12:05:00,141.4,142.07,141.36,141.97,33333.0,141.4,142.07,141.36,141.97,33333.0
2021-08-17 12:10:00,141.95,142.11,141.69,141.97,20796.0,141.95,142.11,141.69,141.97,20796.0
2021-08-17 12:15:00,141.94,141.96,141.44,141.55,28002.0,141.94,141.96,141.44,141.55,28002.0
2021-08-17 12:20:00,141.57,141.77,141.56,141.76,23601.0,141.57,141.77,141.56,141.76,23601.0
2021-08-17 12:25:00,141.76,141.89,141.5,141.71,24093.0,141.76,141.89,141.5,141.71,24093.0
2021-08-17 12:30:00,141.71,141.71,140.95,141.16,81694.0,141.71,141.71,140.95,141.16,81694.0
2021-08-17 12:35:00,141.16,141.64,141.12,141.41,21595.0,141.16,141.64,141.12,141.41,21595.0
2021-08-17 12:40:00,141.38,141.5,141.28,141.32,22729.0,141.38,141.5,141.28,141.32,22729.0
2021-08-17 12:45:00,141.3,141.36,141.11,141.19,32123.0,141.3,141.36,141.11,141.19,32123.0
2021-08-17 12:50:00,141.19,141.33,140.92,140.96,46766.0,141.19,141.33,140.92,140.96,46766.0
2021-08-17 12:55:00,140.92,141.17,140.92,141.06,26524.0,140.92,141.17,140.92,141.06,26524.0
2021-08-17 13:00:00,141.06,141.63,141.04,141.57,31553.0,141.06,141.63,141.04,141.57,31553.0
2021-08-17 13:05:00,141.55,142.23,141.49,142.09,30943.0,141.55,142.23,141.49,142.09,30943.0
2021-08-17 13:10:00,142.1,142.29,142.04,142.29,27362.0,142.1,142.29,142.04,142.29,27362.0
2021-08-17 13:15:00,142.25,142.32,142.06,142.24,27261.0,142.25,142.32,142.06,142.24,27261.0
2021-08-17 13:20:00,142.26,142.6,142.22,142.54,35272.0,142.26,142.6,142.22,142.54,35272.0
2021-08-17 13:25:00,142.55,142.74,142.41,142.69,43216.0,142.55,142.74,142.41,142.69,43216.0
2021-08-17 13:30:00,142.75,142.75,142.47,142.55,26996.0,142.75,142.75,142.47,142.55,26996.0
2021-08-17 13:35:00,142.54,142.66,142.4,142.56,23359.0,142.54,142.66,142.4,142.56,23359.0
2021-08-17 13:40:00,142.53,142.57,142.38,142.49,13003.0,142.53,142.57,142.38,142.49,13003.0
2021-08-17 13:45:00,142.49,142.52,142.22,142.24,44455.0,142.49,142.52,142.22,142.24,44455.0
2021-08-17 13:50:00,142.27,142.51,142.2,142.28,22971.0,142.27,142.51,142.2,142.28,22971.0
2021-08-17 13:55:00,142.28,142.77,142.15,142.7,21461.0,142.28,142.77,142.15,142.7,21461.0
2021-08-17 14:00:00,142.69,142.79,142.58,142.6,21430.0,142.69,142.79,142.58,142.6,21430.0
2021-08-17 14:05:00,142.57,142.61,142.24,142.47,42174.0,142.57,142.61,142.24,142.47,42174.0
2021-08-17 14:10:00,142.51,142.54,142.23,142.32,19981.0,142.51,142.54,142.23,142.32,19981.0
2021-08-17 14:15:00,142.33,142.7,142.31,142.68,31884.0,142.33,142.7,142.31,142.68,31884.0
2021-08-17 14:20:00,142.65,142.74,142.44,142.72,40930.0,142.65,142.74,142.44,142.72,40930.0
2021-08-17 14:25:00,142.68,142.71,142.32,142.47,38844.0,142.68,142.71,142.32,142.47,38844.0
2021-08-17 14:30:00,142.49,142.77,142.4,142.52,30150.0,142.49,142.77,142.4,142.52,30150.0
2021-08-17 14:35:00,142.55,142.6,142.41,142.48,19884.0,142.55,142.6,142.41,142.48,19884.0
2021-08-17 14:40:00,142.48,142.5,142.28,142.44,20030.0,142.48,142.5,142.28,142.44,20030.0
2021-08-17 14:45:00,142.48,142.73,142.41,142.41,13521.0,142.48,142.73,142.41,142.41,13521.0
2021-08-17 14:50:00,142.4,142.61,142.36,142.38,18028.0,142.4,142.61,142.36,142.38,18028.0
2021-08-17 14:55:00,142.36,142.66,142.34,142.36,41535.0,142.36,142.66,142.34,142.36,41535.0
2021-08-17 15:00:00,142.34,142.5,142.27,142.31,19784.0,142.34,142.5,142.27,142.31,19784.0
2021-08-17 15:05:00,142.28,142.48,142.25,142.39,23505.0,142.28,142.48,142.25,142.39,23505.0
2021-08-17 15:10:00,142.41,142.42,142.15,142.19,31008.0,142.41,142.42,142.15,142.19,31008.0
2021-08-17 15:15:00,142.19,142.29,142.1,142.22,28541.0,142.19,142.29,142.1,142.22,28541.0
2021-08-17 15:20:00,142.23,142.25,142.1,142.15,34025.0,142.23,142.25,142.1,142.15,34025.0
2021-08-17 15:25:00,142.17,142.41,142.16,142.37,40230.0,142.17,142.41,142.16,142.37,40230.0
2021-08-17 15:30:00,142.37,142.43,142.17,142.22,48488.0,142.37,142.43,142.17,142.22,48488.0
2021-08-17 15:35:00,142.23,142.3,141.89,141.99,76024.0,142.23,142.3,141.89,141.99,76024.0
2021-08-17 15:40:00,141.99,141.99,141.66,141.75,72067.0,141.99,141.99,141.66,141.75,72067.0
2021-08-17 15:45:00,141.75,141.86,141.51,141.69,83820.0,141.75,141.86,141.51,141.69,83820.0
2021-08-17 15:50:00,141.74,142.31,141.6,142.23,107068.0,141.74,142.31,141.6,142.23,107068.0
2021-08-17 15:55:00,142.2,142.43,142.09,142.38,192636.0,142.2,142.43,142.09,142.38,192636.0
2021-08-18 09:30:00,144.09,144.54,142.71,143.83,226143.0,144.09,144.54,142.71,143.83,226143.0
2021-08-18 09:35:00,143.87,144.5,143.33,143.57,93885.0,143.87,144.5,143.33,143.57,93885.0
2021-08-18 09:40:00,143.71,144.29,142.77,142.8,144213.0,143.71,144.29,142.77,142.8,144213.0
2021-08-18 09:45:00,142.89,143.55,142.74,143.37,56254.0,142.89,143.55,142.74,143.37,56254.0
2021-08-18 09:50:00,143.32,143.77,142.95,143.68,48266.0,143.32,143.77,142.95,143.68,48266.0
2021-08-18 09:55:00,143.69,143.71,143.12,143.45,41346.0,143.69,143.71,143.12,143.45,41346.0
2021-08-18 10:00:00,143.43,143.98,142.67,142.94,100052.0,143.43,143.98,142.67,142.94,100052.0
2021-08-18 10:05:00,142.91,142.91,142.3,142.59,68633.0,142.91,142.91,142.3,142.59,68633.0
2021-08-18 10:10:00,142.71,142.71,142.27,142.61,47993.0,142.71,142.71,142.27,142.61,47993.0
2021-08-18 10:15:00,142.71,142.71,142.29,142.42,56223.0,142.71,142.71,142.29,142.42,56223.0
2021-08-18 10:20:00,142.38,142.7,142.35,142.51,44809.0,142.38,142.7,142.35,142.51,44809.0
2021-08-18 10:25:00,142.49,142.53,141.8,142.08,94863.0,142.49,142.53,141.8,142.08,94863.0
2021-08-18 10:30:00,142.11,142.34,141.96,142.05,45358.0,142.11,142.34,141.96,142.05,45358.0
2021-08-18 10:35:00,142.02,142.1,141.77,142.09,33457.0,142.02,142.1,141.77,142.09,33457.0
2021-08-18 10:40:00,142.07,142.19,141.58,142.06,39796.0,142.07,142.19,141.58,142.06,39796.0
2021-08-18 10:45:00,142.01,142.74,141.91,142.25,40956.0,142.01,142.74,141.91,142.25,40956.0
2021-08-18 10:50:00,142.24,142.46,142.13,142.46,66026.0,142.24,142.46,142.13,142.46,66026.0
2021-08-18 10:55:00,142.45,143.16,142.25,143.01,106412.0,142.45,143.16,142.25,143.01,106412.0
2021-08-18 11:00:00,143.05,143.18,142.66,143.06,33730.0,143.05,143.18,142.66,143.06,33730.0
2021-08-18 11:05:00,143.13,143.6,143.13,143.23,79145.0,143.13,143.6,143.13,143.23,79145.0
2021-08-18 11:10:00,143.21,143.43,143.0,143.33,22455.0,143.21,143.43,143.0,143.33,22455.0
2021-08-18 11:15:00,143.32,143.32,143.0,143.02,25779.0,143.32,143.32,143.0,143.02,25779.0
2021-08-18 11:20:00,143.06,143.73,142.91,143.73,34479.0,143.06,143.73,142.91,143.73,34479.0
2021-08-18 11:25:00,143.71,143.84,143.55,143.61,44369.0,143.71,143.84,143.55,143.61,44369.0
2021-08-18 11:30:00,143.63,143.71,143.35,143.5,27350.0,143.63,143.71,143.35,143.5,27350.0
2021-08-18 11:35:00,143.42,143.44,143.0,143.06,27133.0,143.42,143.44,143.0,143.06,27133.0
2021-08-18 11:40:00,143.05,143.17,142.82,143.09,19519.0,143.05,143.17,142.82,143.09,19519.0
2021-08-18 11:45:00,143.09,143.18,142.8,142.87,18657.0,143.09,143.18,142.8,142.87,18657.0
2021-08-18 11:50:00,142.92,143.35,142.83,143.23,40767.0,142.92,143.35,142.83,143.23,40767.0
2021-08-18 11:55:00,143.16,143.54,143.11,143.52,14035.0,143.16,143.54,143.11,143.52,14035.0
2021-08-18 12:00:00,143.48,144.16,143.45,144.0,41206.0,143.48,144.16,143.45,144.0,41206.0
2021-08-18 12:05:00,143.96,144.14,143.78,143.78,20419.0,143.96,144.14,143.78,143.78,20419.0
2021-08-18 12:10:00,143.78,144.11,143.75,143.96,22465.0,143.78,144.11,143.75,143.96,22465.0
2021-08-18 12:15:00,143.9,144.25,143.89,144.1,21856.0,143.9,144.25,143.89,144.1,21856.0
2021-08-18 12:20:00,144.17,144.19,143.45,143.53,35691.0,144.17,144.19,143.45,143.53,35691.0
2021-08-18 12:25:00,143.53,143.68,143.37,143.66,37113.0,143.53,143.68,143.37,143.66,37113.0
2021-08-18 12:30:00,143.72,144.1,143.67,143.99,21834.0,143.72,144.1,143.67,143.99,21834.0
2021-08-18 12:35:00,144.0,144.31,143.96,144.24,48349.0,144.0,144.31,143.96,144.24,48349.0
2021-08-18 12:40:00,144.22,144.48,144.03,144.32,49984.0,144.22,144.48,144.03,144.32,49984.0
2021-08-18 12:45:00,144.35,144.53,144.19,144.41,34470.0,144.35,144.53,144.19,144.41,34470.0
2021-08-18 12:50:00,144.4,144.49,144.3,144.37,14950.0,144.4,144.49,144.3,144.37,14950.0
2021-08-18 12:55:00,144.36,144.4,144.21,144.32,13638.0,144.36,144.4,144.21,144.32,13638.0
2021-08-18 13:00:00,144.26,144.33,144.19,144.27,14120.0,144.26,144.33,144.19,144.27,14120.0
2021-08-18 13:05:00,144.3,144.47,144.22,144.43,14986.0,144.3,144.47,144.22,144.43,14986.0
2021-08-18 13:10:00,144.4,145.0,144.4,144.93,47726.0,144.4,145.0,144.4,144.93,47726.0
2021-08-18 13:15:00,144.95,145.32,144.84,145.04,54599.0,144.95,145.32,144.84,145.04,54599.0
2021-08-18 13:20:00,145.02,145.23,144.88,144.89,21135.0,145.02,145.23,144.88,144.89,21135.0
2021-08-18 13:25:00,144.85,145.07,144.76,144.88,14658.0,144.85,145.07,144.76,144.88,14658.0
2021-08-18 13:30:00,144.85,144.98,144.73,144.89,12603.0,144.85,144.98,144.73,144.89,12603.0
2021-08-18 13:35:00,144.84,144.93,144.67,144.8,47478.0,144.84,144.93,144.67,144.8,47478.0
2021-08-18 13:40:00,144.8,145.03,144.7,144.73,35542.0,144.8,145.03,144.7,144.73,35542.0
2021-08-18 13:45:00,144.76,144.76,144.34,144.34,19406.0,144.76,144.76,144.34,144.34,19406.0
2021-08-18 13:50:00,144.37,144.64,144.36,144.47,15492.0,144.37,144.64,144.36,144.47,15492.0
2021-08-18 13:55:00,144.49,144.57,144.36,144.44,15627.0,144.49,144.57,144.36,144.44,15627.0
2021-08-18 14:00:00,144.45,145.48,144.43,145.44,26161.0,144.45,145.48,144.43,145.44,26161.0
2021-08-18 14:05:00,145.44,145.58,145.02,145.44,59712.0,145.44,145.58,145.02,145.44,59712.0
2021-08-18 14:10:00,145.36,145.41,144.24,144.54,46222.0,145.36,145.41,144.24,144.54,46222.0
2021-08-18 14:15:00,144.54,144.65,144.27,144.59,16515.0,144.54,144.65,144.27,144.59,16515.0
2021-08-18 14:20:00,144.64,144.9,144.6,144.87,11009.0,144.64,144.9,144.6,144.87,11009.0
2021-08-18 14:25:00,144.83,145.05,144.8,144.96,20036.0,144.83,145.05,144.8,144.96,20036.0
2021-08-18 14:30:00,145.02,145.19,144.92,144.96,57076.0,145.02,145.19,144.92,144.96,57076.0
2021-08-18 14:35:00,145.0,145.06,144.81,144.88,26318.0,145.0,145.06,144.81,144.88,26318.0
2021-08-18 14:40:00,144.92,145.06,144.81,144.98,20912.0,144.92,145.06,144.81,144.98,20912.0
2021-08-18 14:45:00,144.92,144.94,144.64,144.78,36197.0,144.92,144.94,144.64,144.78,36197.0
2021-08-18 14:50:00,144.78,144.8,144.45,144.47,17949.0,144.78,144.8,144.45,144.47,17949.0
2021-08-18 14:55:00,144.48,144.87,144.47,144.86,13423.0,144.48,144.87,144.47,144.86,13423.0
2021-08-18 15:00:00,144.87,144.91,144.66,144.79,32379.0,144.87,144.91,144.66,144.79,32379.0
2021-08-18 15:05:00,144.75,144.82,144.49,144.56,13808.0,144.75,144.82,144.49,144.56,13808.0
2021-08-18 15:10:00,144.55,144.89,144.54,144.89,15672.0,144.55,144.89,144.54,144.89,15672.0
2021-08-18 15:15:00,144.87,144.89,144.67,144.72,16055.0,144.87,144.89,144.67,144.72,16055.0
2021-08-18 15:20:00,144.77,144.85,144.59,144.79,29126.0,144.77,144.85,144.59,144.79,29126.0
2021-08-18 15:25:00,144.75,144.88,144.33,144.47,34000.0,144.75,144.88,144.33,144.47,34000.0
2021-08-18 15:30:00,144.41,144.46,144.16,144.19,44850.0,144.41,144.46,144.16,144.19,44850.0
2021-08-18 15:35:00,144.16,144.16,143.87,144.0,38519.0,144.16,144.16,143.87,144.0,38519.0
2021-08-18 15:40:00,144.02,144.08,143.83,143.99,49520.0,144.02,144.08,143.83,143.99,49520.0
2021-08-18 15:45:00,144.0,144.01,143.8,143.8,66937.0,144.0,144.01,143.8,143.8,66937.0
2021-08-18 15:50:00,143.78,143.84,143.22,143.31,71837.0,143.78,143.84,143.22,143.31,71837.0
2021-08-18 15:55:00,143.3,143.39,142.92,142.96,192516.0,143.3,143.39,142.92,142.96,192516.0
2021-08-19 09:30:00,138.0,138.98,137.03,138.63,582435.0,138.0,138.98,137.03,138.63,582435.0
2021-08-19 09:35:00,138.53,138.78,137.4,137.88,158605.0,138.53,138.78,137.4,137.88,158605.0
2021-08-19 09:40:00,137.89,138.52,137.5,138.03,103616.0,137.89,138.52,137.5,138.03,103616.0
2021-08-19 09:45:00,137.99,138.76,137.6,138.32,129023.0,137.99,138.76,137.6,138.32,129023.0
2021-08-19 09:50:00,138.23,139.53,138.1,139.34,85645.0,138.23,139.53,138.1,139.34,85645.0
2021-08-19 09:55:00,139.27,139.43,138.2,138.45,69857.0,139.27,139.43,138.2,138.45,69857.0
2021-08-19 10:00:00,138.4,139.01,138.28,138.86,62962.0,138.4,139.01,138.28,138.86,62962.0
2021-08-19 10:05:00,138.81,139.62,138.26,139.43,88720.0,138.81,139.62,138.26,139.43,88720.0
2021-08-19 10:10:00,139.25,139.4,138.28,138.52,52454.0,139.25,139.4,138.28,138.52,52454.0
2021-08-19 10:15:00,138.53,138.54,137.94,138.03,112262.0,138.53,138.54,137.94,138.03,112262.0
2021-08-19 10:20:00,138.01,138.14,137.13,137.3,103919.0,138.01,138.14,137.13,137.3,103919.0
2021-08-19 10:25:00,137.26,137.33,136.67,136.82,202208.0,137.26,137.33,136.67,136.82,202208.0
2021-08-19 10:30:00,136.81,137.25,136.33,136.47,112873.0,136.81,137.25,136.33,136.47,112873.0
2021-08-19 10:35:00,136.45,136.83,136.32,136.7,72942.0,136.45,136.83,136.32,136.7,72942.0
2021-08-19 10:40:00,136.67,136.84,136.5,136.62,115111.0,136.67,136.84,136.5,136.62,115111.0
2021-08-19 10:45:00,136.64,136.67,136.18,136.24,63685.0,136.64,136.67,136.18,136.24,63685.0
2021-08-19 10:50:00,136.26,136.6,135.92,136.49,196507.0,136.26,136.6,135.92,136.49,196507.0
2021-08-19 10:55:00,136.54,137.0,136.3,136.92,131933.0,136.54,137.0,136.3,136.92,131933.0
2021-08-19 11:00:00,136.93,137.0,136.01,136.15,67016.0,136.93,137.0,136.01,136.15,67016.0
2021-08-19 11:05:00,136.19,136.35,135.89,136.07,72276.0,136.19,136.35,135.89,136.07,72276.0
2021-08-19 11:10:00,136.06,136.47,135.98,136.41,77979.0,136.06,136.47,135.98,136.41,77979.0
2021-08-19 11:15:00,136.38,137.19,136.17,137.13,88289.0,136.38,137.19,136.17,137.13,88289.0
2021-08-19 11:20:00,137.1,137.47,136.99,137.27,60487.0,137.1,137.47,136.99,137.27,60487.0
2021-08-19 11:25:00,137.27,137.33,136.64,136.69,57059.0,137.27,137.33,136.64,136.69,57059.0
2021-08-19 11:30:00,136.7,137.46,136.6,137.42,61008.0,136.7,137.46,136.6,137.42,61008.0
2021-08-19 11:35:00,137.42,137.42,136.69,136.99,60045.0,137.42,137.42,136.69,136.99,60045.0
2021-08-19 11:40:00,137.04,137.36,136.98,137.2,37217.0,137.04,137.36,136.98,137.2,37217.0
2021-08-19 11:45:00,137.21,137.6,136.88,136.95,62666.0,137.21,137.6,136.88,136.95,62666.0
2021-08-19 11:50:00,136.98,137.29,136.93,137.21,49391.0,136.98,137.29,136.93,137.21,49391.0
2021-08-19 11:55:00,137.19,137.65,136.87,137.6,76460.0,137.19,137.65,136.87,137.6,76460.0
2021-08-19 12:00:00,137.6,137.91,137.36,137.83,56769.0,137.6,137.91,137.36,137.83,56769.0
2021-08-19 12:05:00,137.77,137.96,137.39,137.46,108864.0,137.77,137.96,137.39,137.46,108864.0
2021-08-19 12:10:00,137.47,138.29,137.44,137.8,76438.0,137.47,138.29,137.44,137.8,76438.0
2021-08-19 12:15:00,137.78,137.83,137.56,137.67,29100.0,137.78,137.83,137.56,137.67,29100.0
2021-08-19 12:20:00,137.61,137.81,137.55,137.77,27668.0,137.61,137.81,137.55,137.77,27668.0
2021-08-19 12:25:00,137.78,137.8,137.48,137.61,49393.0,137.78,137.8,137.48,137.61,49393.0
2021-08-19 12:30:00,137.62,137.62,137.09,137.25,36521.0,137.62,137.62,137.09,137.25,36521.0
2021-08-19 12:35:00,137.3,137.34,136.99,137.12,29694.0,137.3,137.34,136.99,137.12,29694.0
2021-08-19 12:40:00,137.09,137.44,136.95,137.02,31333.0,137.09,137.44,136.95,137.02,31333.0
2021-08-19 12:45:00,137.02,137.21,136.92,137.18,32462.0,137.02,137.21,136.92,137.18,32462.0
2021-08-19 12:50:00,137.19,137.48,137.18,137.26,29033.0,137.19,137.48,137.18,137.26,29033.0
2021-08-19 12:55:00,137.22,137.78,137.21,137.71,33677.0,137.22,137.78,137.21,137.71,33677.0
2021-08-19 13:00:00,137.66,137.81,137.44,137.5,44166.0,137.66,137.81,137.44,137.5,44166.0
2021-08-19 13:05:00,137.49,137.77,137.29,137.77,34071.0,137.49,137.77,137.29,137.77,34071.0
2021-08-19 13:10:00,137.71,137.94,137.56,137.89,35231.0,137.71,137.94,137.56,137.89,35231.0
2021-08-19 13:15:00,137.92,138.12,137.56,137.79,35073.0,137.92,138.12,137.56,137.79,35073.0
2021-08-19 13:20:00,137.79,138.12,137.74,137.76,45033.0,137.79,138.12,137.74,137.76,45033.0
2021-08-19 13:25:00,137.75,137.8,137.5,137.65,37869.0,137.75,137.8,137.5,137.65,37869.0
2021-08-19 13:30:00,137.67,137.72,137.43,137.44,19019.0,137.67,137.72,137.43,137.44,19019.0
2021-08-19 13:35:00,137.42,137.48,137.1,137.41,34884.0,137.42,137.48,137.1,137.41,34884.0
2021-08-19 13:40:00,137.45,137.62,137.39,137.54,26049.0,137.45,137.62,137.39,137.54,26049.0
2021-08-19 13:45:00,137.53,137.62,137.45,137.61,30803.0,137.53,137.62,137.45,137.61,30803.0
2021-08-19 13:50:00,137.61,137.75,137.5,137.67,27675.0,137.61,137.75,137.5,137.67,27675.0
2021-08-19 13:55:00,137.69,137.76,137.48,137.54,28088.0,137.69,137.76,137.48,137.54,28088.0
2021-08-19 14:00:00,137.52,137.94,137.5,137.71,38078.0,137.52,137.94,137.5,137.71,38078.0
2021-08-19 14:05:00,137.68,137.88,137.59,137.88,46243.0,137.68,137.88,137.59,137.88,46243.0
2021-08-19 14:10:00,137.86,137.9,137.4,137.51,61363.0,137.86,137.9,137.4,137.51,61363.0
2021-08-19 14:15:00,137.5,137.5,137.16,137.28,53112.0,137.5,137.5,137.16,137.28,53112.0
2021-08-19 14:20:00,137.25,137.45,137.12,137.32,41640.0,137.25,137.45,137.12,137.32,41640.0
2021-08-19 14:25:00,137.29,137.46,136.94,136.98,62776.0,137.29,137.46,136.94,136.98,62776.0
2021-08-19 14:30:00,136.94,137.36,136.75,137.36,69205.0,136.94,137.36,136.75,137.36,69205.0
2021-08-19 14:35:00,137.36,137.78,137.36,137.6,106127.0,137.36,137.78,137.36,137.6,106127.0
2021-08-19 14:40:00,137.6,137.83,136.95,137.05,66379.0,137.6,137.83,136.95,137.05,66379.0
2021-08-19 14:45:00,137.05,137.38,136.95,137.34,37016.0,137.05,137.38,136.95,137.34,37016.0
2021-08-19 14:50:00,137.33,137.65,137.02,137.64,42544.0,137.33,137.65,137.02,137.64,42544.0
2021-08-19 14:55:00,137.67,137.69,137.45,137.45,25933.0,137.67,137.69,137.45,137.45,25933.0
2021-08-19 15:00:00,137.5,138.17,137.49,137.91,39758.0,137.5,138.17,137.49,137.91,39758.0
2021-08-19 15:05:00,137.89,138.02,137.82,137.95,31405.0,137.89,138.02,137.82,137.95,31405.0
2021-08-19 15:10:00,137.93,137.98,137.6,137.7,35608.0,137.93,137.98,137.6,137.7,35608.0
2021-08-19 15:15:00,137.7,137.94,137.66,137.67,31537.0,137.7,137.94,137.66,137.67,31537.0
2021-08-19 15:20:00,137.71,138.0,137.7,137.8,37960.0,137.71,138.0,137.7,137.8,37960.0
2021-08-19 15:25:00,137.8,137.93,137.66,137.93,36884.0,137.8,137.93,137.66,137.93,36884.0
2021-08-19 15:30:00,137.94,138.09,137.71,137.82,50875.0,137.94,138.09,137.71,137.82,50875.0
2021-08-19 15:35:00,137.82,137.85,137.51,137.59,42077.0,137.82,137.85,137.51,137.59,42077.0
2021-08-19 15:40:00,137.58,137.6,137.16,137.59,93911.0,137.58,137.6,137.16,137.59,93911.0
2021-08-19 15:45:00,137.58,137.59,137.08,137.21,89755.0,137.58,137.59,137.08,137.21,89755.0
2021-08-19 15:50:00,137.22,137.35,136.97,137.1,134610.0,137.22,137.35,136.97,137.1,134610.0
2021-08-19 15:55:00,137.1,137.46,137.04,137.38,325141.0,137.1,137.46,137.04,137.38,325141.0
2021-08-20 09:30:00,139.78,140.9,138.38,140.0,363611.0,139.78,140.9,138.38,140.0,363611.0
2021-08-20 09:35:00,140.02,140.52,138.86,139.65,206401.0,140.02,140.52,138.86,139.65,206401.0
2021-08-20 09:40:00,139.59,141.07,139.28,140.92,168261.0,139.59,141.07,139.28,140.92,168261.0
2021-08-20 09:45:00,140.92,141.28,139.81,139.86,156801.0,140.92,141.28,139.81,139.86,156801.0
2021-08-20 09:50:00,139.81,141.0,139.76,140.52,111445.0,139.81,141.0,139.76,140.52,111445.0
2021-08-20 09:55:00,140.52,141.18,140.0,141.0,122202.0,140.52,141.18,140.0,141.0,122202.0
2021-08-20 10:00:00,140.96,141.55,140.73,141.05,114679.0,140.96,141.55,140.73,141.05,114679.0
2021-08-20 10:05:00,141.03,141.84,140.5,141.56,184330.0,141.03,141.84,140.5,141.56,184330.0
2021-08-20 10:10:00,141.56,141.65,140.27,140.48,78925.0,141.56,141.65,140.27,140.48,78925.0
2021-08-20 10:15:00,140.45,141.14,140.08,140.17,89943.0,140.45,141.14,140.08,140.17,89943.0
2021-08-20 10:20:00,140.17,140.17,139.41,139.59,85811.0,140.17,140.17,139.41,139.59,85811.0
2021-08-20 10:25:00,139.58,139.64,139.0,139.24,124166.0,139.58,139.64,139.0,139.24,124166.0
2021-08-20 10:30:00,139.24,140.05,139.22,139.81,68474.0,139.24,140.05,139.22,139.81,68474.0
2021-08-20 10:35:00,139.76,139.9,138.89,139.18,83504.0,139.76,139.9,138.89,139.18,83504.0
2021-08-20 10:40:00,139.12,139.2,138.53,138.59,45905.0,139.12,139.2,138.53,138.59,45905.0
2021-08-20 10:45:00,138.56,139.02,138.38,138.73,70483.0,138.56,139.02,138.38,138.73,70483.0
2021-08-20 10:50:00,138.69,138.85,138.34,138.62,49408.0,138.69,138.85,138.34,138.62,49408.0
2021-08-20 10:55:00,138.61,139.08,138.54,138.88,44988.0,138.61,139.08,138.54,138.88,44988.0
2021-08-20 11:00:00,138.88,138.95,138.51,138.85,29583.0,138.88,138.95,138.51,138.85,29583.0
2021-08-20 11:05:00,138.8,138.84,138.22,138.5,59860.0,138.8,138.84,138.22,138.5,59860.0
2021-08-20 11:10:00,138.44,138.47,138.01,138.04,47750.0,138.44,138.47,138.01,138.04,47750.0
2021-08-20 11:15:00,138.02,138.55,137.92,138.06,61416.0,138.02,138.55,137.92,138.06,61416.0
2021-08-20 11:20:00,138.06,138.58,138.05,138.21,84541.0,138.06,138.58,138.05,138.21,84541.0
2021-08-20 11:25:00,138.17,138.29,137.73,138.28,83842.0,138.17,138.29,137.73,138.28,83842.0
2021-08-20 11:30:00,138.28,138.92,138.26,138.76,107635.0,138.28,138.92,138.26,138.76,107635.0
2021-08-20 11:35:00,138.74,138.74,138.29,138.56,35559.0,138.74,138.74,138.29,138.56,35559.0
2021-08-20 11:40:00,138.6,138.61,138.14,138.2,26589.0,138.6,138.61,138.14,138.2,26589.0
2021-08-20 11:45:00,138.19,138.34,138.0,138.03,25751.0,138.19,138.34,138.0,138.03,25751.0
2021-08-20 11:50:00,138.06,138.29,137.86,138.0,64001.0,138.06,138.29,137.86,138.0,64001.0
2021-08-20 11:55:00,137.98,138.12,137.78,137.98,27394.0,137.98,138.12,137.78,137.98,27394.0
2021-08-20 12:00:00,138.03,138.64,137.98,138.29,55362.0,138.03,138.64,137.98,138.29,55362.0
2021-08-20 12:05:00,138.25,138.3,138.03,138.17,31585.0,138.25,138.3,138.03,138.17,31585.0
2021-08-20 12:10:00,138.18,138.29,138.0,138.13,36197.0,138.18,138.29,138.0,138.13,36197.0
2021-08-20 12:15:00,138.17,138.4,138.08,138.34,25942.0,138.17,138.4,138.08,138.34,25942.0
2021-08-20 12:20:00,138.32,138.38,137.92,137.94,34274.0,138.32,138.38,137.92,137.94,34274.0
2021-08-20 12:25:00,137.92,138.02,137.78,137.85,23161.0,137.92,138.02,137.78,137.85,23161.0
2021-08-20 12:30:00,137.86,138.19,137.8,137.96,32677.0,137.86,138.19,137.8,137.96,32677.0
2021-08-20 12:35:00,137.96,138.0,137.78,137.84,28684.0,137.96,138.0,137.78,137.84,28684.0
2021-08-20 12:40:00,137.83,138.25,137.77,137.79,50577.0,137.83,138.25,137.77,137.79,50577.0
2021-08-20 12:45:00,137.8,138.09,137.77,138.09,36062.0,137.8,138.09,137.77,138.09,36062.0
2021-08-20 12:50:00,138.08,138.2,137.92,138.06,21751.0,138.08,138.2,137.92,138.06,21751.0
2021-08-20 12:55:00,138.07,138.25,137.93,138.15,25416.0,138.07,138.25,137.93,138.15,25416.0
2021-08-20 13:00:00,138.12,138.17,137.76,137.87,41246.0,138.12,138.17,137.76,137.87,41246.0
2021-08-20 13:05:00,137.87,138.01,137.53,137.62,54349.0,137.87,138.01,137.53,137.62,54349.0
2021-08-20 13:10:00,137.62,137.86,137.62,137.75,46094.0,137.62,137.86,137.62,137.75,46094.0
2021-08-20 13:15:00,137.72,137.72,137.36,137.36,46373.0,137.72,137.72,137.36,137.36,46373.0
2021-08-20 13:20:00,137.39,137.7,137.29,137.6,53288.0,137.39,137.7,137.29,137.6,53288.0
2021-08-20 13:25:00,137.59,137.7,137.49,137.69,28703.0,137.59,137.7,137.49,137.69,28703.0
2021-08-20 13:30:00,137.72,137.77,137.46,137.5,33979.0,137.72,137.77,137.46,137.5,33979.0
2021-08-20 13:35:00,137.48,137.66,137.39,137.56,39489.0,137.48,137.66,137.39,137.56,39489.0
2021-08-20 13:40:00,137.55,137.72,137.53,137.53,31085.0,137.55,137.72,137.53,137.53,31085.0
2021-08-20 13:45:00,137.54,137.79,137.45,137.68,50934.0,137.54,137.79,137.45,137.68,50934.0
2021-08-20 13:50:00,137.64,137.69,137.39,137.39,20583.0,137.64,137.69,137.39,137.39,20583.0
2021-08-20 13:55:00,137.43,137.43,137.03,137.31,43340.0,137.43,137.43,137.03,137.31,43340.0
2021-08-20 14:00:00,137.31,137.62,137.31,137.47,30819.0,137.31,137.62,137.31,137.47,30819.0
2021-08-20 14:05:00,137.44,137.47,137.25,137.25,31137.0,137.44,137.47,137.25,137.25,31137.0
2021-08-20 14:10:00,137.25,137.26,137.04,137.08,41641.0,137.25,137.26,137.04,137.08,41641.0
2021-08-20 14:15:00,137.09,137.1,136.94,137.01,38774.0,137.09,137.1,136.94,137.01,38774.0
2021-08-20 14:20:00,137.01,137.22,136.84,137.15,37695.0,137.01,137.22,136.84,137.15,37695.0
2021-08-20 14:25:00,137.15,137.32,136.91,136.93,20400.0,137.15,137.32,136.91,136.93,20400.0
2021-08-20 14:30:00,136.97,137.07,136.91,136.95,30945.0,136.97,137.07,136.91,136.95,30945.0
2021-08-20 14:35:00,136.92,137.04,136.75,137.02,38881.0,136.92,137.04,136.75,137.02,38881.0
2021-08-20 14:40:00,136.97,136.97,136.77,136.83,20931.0,136.97,136.97,136.77,136.83,20931.0
2021-08-20 14:45:00,136.83,136.91,136.67,136.87,30235.0,136.83,136.91,136.67,136.87,30235.0
2021-08-20 14:50:00,136.89,137.13,136.74,137.05,36590.0,136.89,137.13,136.74,137.05,36590.0
2021-08-20 14:55:00,137.03,137.21,137.03,137.19,29853.0,137.03,137.21,137.03,137.19,29853.0
2021-08-20 15:00:00,137.19,137.27,137.0,137.03,29326.0,137.19,137.27,137.0,137.03,29326.0
2021-08-20 15:05:00,137.03,137.07,136.87,136.92,35006.0,137.03,137.07,136.87,136.92,35006.0
2021-08-20 15:10:00,136.93,137.0,136.54,136.61,45385.0,136.93,137.0,136.54,136.61,45385.0
2021-08-20 15:15:00,136.62,136.71,136.43,136.48,77919.0,136.62,136.71,136.43,136.48,77919.0
2021-08-20 15:20:00,136.52,136.67,136.49,136.57,36871.0,136.52,136.67,136.49,136.57,36871.0
2021-08-20 15:25:00,136.57,137.21,136.49,137.02,54799.0,136.57,137.21,136.49,137.02,54799.0
2021-08-20 15:30:00,137.0,137.03,136.79,136.95,35553.0,137.0,137.03,136.79,136.95,35553.0
2021-08-20 15:35:00,136.97,137.13,136.89,137.05,34985.0,136.97,137.13,136.89,137.05,34985.0
2021-08-20 15:40:00,137.03,137.27,136.86,137.23,50250.0,137.03,137.27,136.86,137.23,50250.0
2021-08-20 15:45:00,137.23,137.41,137.05,137.13,62569.0,137.23,137.41,137.05,137.13,62569.0
2021-08-20 15:50:00,137.12,137.42,137.12,137.42,100562.0,137.12,137.42,137.12,137.42,100562.0
2021-08-20 15:55:00,137.43,137.69,137.41,137.65,264202.0,137.43,137.69,137.41,137.65,264202.0
2021-08-23 09:30:00,139.7,140.42,138.4,139.03,255783.0,139.7,140.42,138.4,139.03,255783.0
2021-08-23 09:35:00,138.97,139.42,137.9,137.9,122184.0,138.97,139.42,137.9,137.9,122184.0
2021-08-23 09:40:00,137.91,139.27,137.86,139.12,101924.0,137.91,139.27,137.86,139.12,101924.0
2021-08-23 09:45:00,139.12,140.16,138.79,140.03,67381.0,139.12,140.16,138.79,140.03,67381.0
2021-08-23 09:50:00,140.06,140.93,139.94,140.43,78370.0,140.06,140.93,139.94,140.43,78370.0
2021-08-23 09:55:00,140.41,140.65,139.19,139.28,67267.0,140.41,140.65,139.19,139.28,67267.0
2021-08-23 10:00:00,139.25,139.32,138.32,138.46,48367.0,139.25,139.32,138.32,138.46,48367.0
2021-08-23 10:05:00,138.4,138.8,138.04,138.55,51754.0,138.4,138.8,138.04,138.55,51754.0
2021-08-23 10:10:00,138.47,138.79,138.14,138.78,44923.0,138.47,138.79,138.14,138.78,44923.0
2021-08-23 10:15:00,138.75,139.07,138.05,138.05,26936.0,138.75,139.07,138.05,138.05,26936.0
2021-08-23 10:20:00,138.07,138.53,137.77,138.31,45819.0,138.07,138.53,137.77,138.31,45819.0
2021-08-23 10:25:00,138.31,138.45,137.22,137.28,48234.0,138.31,138.45,137.22,137.28,48234.0
2021-08-23 10:30:00,137.31,137.77,137.28,137.72,55513.0,137.31,137.77,137.28,137.72,55513.0
2021-08-23 10:35:00,137.77,137.95,137.65,137.75,31432.0,137.77,137.95,137.65,137.75,31432.0
2021-08-23 10:40:00,137.81,137.84,137.17,137.65,56894.0,137.81,137.84,137.17,137.65,56894.0
2021-08-23 10:45:00,137.73,138.56,137.7,138.56,143847.0,137.73,138.56,137.7,138.56,143847.0
2021-08-23 10:50:00,138.53,139.03,138.47,138.72,57671.0,138.53,139.03,138.47,138.72,57671.0
2021-08-23 10:55:00,138.74,138.8,138.27,138.53,44416.0,138.74,138.8,138.27,138.53,44416.0
2021-08-23 11:00:00,138.52,138.54,137.88,137.94,50419.0,138.52,138.54,137.88,137.94,50419.0
2021-08-23 11:05:00,137.96,138.25,137.8,138.11,58418.0,137.96,138.25,137.8,138.11,58418.0
2021-08-23 11:10:00,138.11,138.47,138.04,138.22,60973.0,138.11,138.47,138.04,138.22,60973.0
2021-08-23 11:15:00,138.26,138.47,138.11,138.44,24923.0,138.26,138.47,138.11,138.44,24923.0
2021-08-23 11:20:00,138.45,138.79,138.34,138.64,39489.0,138.45,138.79,138.34,138.64,39489.0
2021-08-23 11:25:00,138.61,138.76,138.29,138.49,40183.0,138.61,138.76,138.29,138.49,40183.0
2021-08-23 11:30:00,138.48,138.78,138.22,138.78,48135.0,138.48,138.78,138.22,138.78,48135.0
2021-08-23 11:35:00,138.72,139.2,138.56,139.15,61659.0,138.72,139.2,138.56,139.15,61659.0
2021-08-23 11:40:00,139.11,139.2,138.93,138.96,31657.0,139.11,139.2,138.93,138.96,31657.0
2021-08-23 11:45:00,138.95,139.13,138.85,139.09,19706.0,138.95,139.13,138.85,139.09,19706.0
2021-08-23 11:50:00,139.12,139.76,139.05,139.69,55676.0,139.12,139.76,139.05,139.69,55676.0
2021-08-23 11:55:00,139.66,139.86,139.56,139.59,42892.0,139.66,139.86,139.56,139.59,42892.0
2021-08-23 12:00:00,139.68,140.1,139.6,139.9,60429.0,139.68,140.1,139.6,139.9,60429.0
2021-08-23 12:05:00,139.94,139.96,139.61,139.75,22267.0,139.94,139.96,139.61,139.75,22267.0
2021-08-23 12:10:00,139.76,139.8,139.48,139.66,18710.0,139.76,139.8,139.48,139.66,18710.0
2021-08-23 12:15:00,139.69,139.74,139.33,139.64,20577.0,139.69,139.74,139.33,139.64,20577.0
2021-08-23 12:20:00,139.6,139.83,139.51,139.71,28341.0,139.6,139.83,139.51,139.71,28341.0
2021-08-23 12:25:00,139.75,140.21,139.71,140.17,29642.0,139.75,140.21,139.71,140.17,29642.0
2021-08-23 12:30:00,140.23,140.33,140.02,140.23,51666.0,140.23,140.33,140.02,140.23,51666.0
2021-08-23 12:35:00,140.29,140.45,140.14,140.27,56990.0,140.29,140.45,140.14,140.27,56990.0
2021-08-23 12:40:00,140.23,140.52,140.09,140.28,52284.0,140.23,140.52,140.09,140.28,52284.0
2021-08-23 12:45:00,140.28,140.53,139.78,140.03,76840.0,140.28,140.53,139.78,140.03,76840.0
2021-08-23 12:50:00,140.04,140.48,140.04,140.4,21588.0,140.04,140.48,140.04,140.4,21588.0
2021-08-23 12:55:00,140.44,140.52,140.24,140.48,21956.0,140.44,140.52,140.24,140.48,21956.0
2021-08-23 13:00:00,140.48,140.8,140.46,140.73,37513.0,140.48,140.8,140.46,140.73,37513.0
2021-08-23 13:05:00,140.73,141.0,140.59,140.72,46548.0,140.73,141.0,140.59,140.72,46548.0
2021-08-23 13:10:00,140.72,140.73,140.41,140.68,24060.0,140.72,140.73,140.41,140.68,24060.0
2021-08-23 13:15:00,140.61,140.97,140.59,140.93,22740.0,140.61,140.97,140.59,140.93,22740.0
2021-08-23 13:20:00,140.88,141.27,140.88,141.24,63284.0,140.88,141.27,140.88,141.24,63284.0
2021-08-23 13:25:00,141.21,141.54,141.16,141.49,31246.0,141.21,141.54,141.16,141.49,31246.0
2021-08-23 13:30:00,141.48,141.8,141.47,141.59,41372.0,141.48,141.8,141.47,141.59,41372.0
2021-08-23 13:35:00,141.6,141.95,141.59,141.74,65701.0,141.6,141.95,141.59,141.74,65701.0
2021-08-23 13:40:00,141.75,141.95,141.6,141.92,65480.0,141.75,141.95,141.6,141.92,65480.0
2021-08-23 13:45:00,141.84,142.19,141.69,142.19,93963.0,141.84,142.19,141.69,142.19,93963.0
2021-08-23 13:50:00,142.19,142.2,141.97,142.18,31518.0,142.19,142.2,141.97,142.18,31518.0
2021-08-23 13:55:00,142.18,142.75,142.18,142.71,104553.0,142.18,142.75,142.18,142.71,104553.0
2021-08-23 14:00:00,142.73,142.77,142.0,142.03,101116.0,142.73,142.77,142.0,142.03,101116.0
2021-08-23 14:05:00,142.03,142.08,141.65,141.76,51353.0,142.03,142.08,141.65,141.76,51353.0
2021-08-23 14:10:00,141.78,141.82,141.52,141.74,19176.0,141.78,141.82,141.52,141.74,19176.0
2021-08-23 14:15:00,141.74,142.25,141.69,142.19,49561.0,141.74,142.25,141.69,142.19,49561.0
2021-08-23 14:20:00,142.21,142.45,142.02,142.16,31366.0,142.21,142.45,142.02,142.16,31366.0
2021-08-23 14:25:00,142.12,142.19,142.02,142.09,43588.0,142.12,142.19,142.02,142.09,43588.0
2021-08-23 14:30:00,142.1,142.16,141.96,142.05,39240.0,142.1,142.16,141.96,142.05,39240.0
2021-08-23 14:35:00,142.06,142.26,141.98,142.25,37136.0,142.06,142.26,141.98,142.25,37136.0
2021-08-23 14:40:00,142.28,142.3,141.88,141.94,25265.0,142.28,142.3,141.88,141.94,25265.0
2021-08-23 14:45:00,141.91,142.05,141.81,141.93,20721.0,141.91,142.05,141.81,141.93,20721.0
2021-08-23 14:50:00,141.92,141.92,141.65,141.77,24666.0,141.92,141.92,141.65,141.77,24666.0
2021-08-23 14:55:00,141.74,141.78,141.68,141.71,16845.0,141.74,141.78,141.68,141.71,16845.0
2021-08-23 15:00:00,141.72,141.85,141.66,141.75,16415.0,141.72,141.85,141.66,141.75,16415.0
2021-08-23 15:05:00,141.76,141.94,141.68,141.82,25300.0,141.76,141.94,141.68,141.82,25300.0
2021-08-23 15:10:00,141.83,141.91,141.74,141.84,26101.0,141.83,141.91,141.74,141.84,26101.0
2021-08-23 15:15:00,141.85,141.88,141.72,141.78,34266.0,141.85,141.88,141.72,141.78,34266.0
2021-08-23 15:20:00,141.78,141.93,141.75,141.93,31598.0,141.78,141.93,141.75,141.93,31598.0
2021-08-23 15:25:00,141.92,142.08,141.8,142.01,36255.0,141.92,142.08,141.8,142.01,36255.0
2021-08-23 15:30:00,142.0,142.48,141.96,142.41,71701.0,142.0,142.48,141.96,142.41,71701.0
2021-08-23 15:35:00,142.42,142.75,142.38,142.71,105596.0,142.42,142.75,142.38,142.71,105596.0
2021-08-23 15:40:00,142.69,142.8,142.51,142.8,112673.0,142.69,142.8,142.51,142.8,112673.0
2021-08-23 15:45:00,142.8,143.21,142.8,143.07,158694.0,142.8,143.21,142.8,143.07,158694.0
2021-08-23 15:50:00,143.04,143.3,143.04,143.11,115735.0,143.04,143.3,143.04,143.11,115735.0
2021-08-23 15:55:00,143.1,143.1,142.6,142.83,169933.0,143.1,143.1,142.6,142.83,169933.0
2021-08-24 09:30:00,149.29,151.32,149.27,150.41,775853.0,149.29,151.32,149.27,150.41,775853.0
2021-08-24 09:35:00,150.2,152.98,149.68,152.79,445910.0,150.2,152.98,149.68,152.79,445910.0
2021-08-24 09:40:00,152.85,153.91,151.74,152.01,365543.0,152.85,153.91,151.74,152.01,365543.0
2021-08-24 09:45:00,152.07,152.21,150.91,151.1,231176.0,152.07,152.21,150.91,151.1,231176.0
2021-08-24 09:50:00,151.11,151.94,150.62,151.3,196677.0,151.11,151.94,150.62,151.3,196677.0
2021-08-24 09:55:00,151.41,152.13,151.14,151.54,147861.0,151.41,152.13,151.14,151.54,147861.0
2021-08-24 10:00:00,151.55,152.05,150.82,151.26,144119.0,151.55,152.05,150.82,151.26,144119.0
2021-08-24 10:05:00,151.23,151.84,150.97,151.65,89282.0,151.23,151.84,150.97,151.65,89282.0
2021-08-24 10:10:00,151.69,152.47,151.51,152.41,105716.0,151.69,152.47,151.51,152.41,105716.0
2021-08-24 10:15:00,152.41,153.11,152.36,152.66,150362.0,152.41,153.11,152.36,152.66,150362.0
2021-08-24 10:20:00,152.64,152.99,152.2,152.84,129031.0,152.64,152.99,152.2,152.84,129031.0
2021-08-24 10:25:00,152.84,153.52,152.73,152.96,146808.0,152.84,153.52,152.73,152.96,146808.0
2021-08-24 10:30:00,152.92,153.65,152.91,153.53,100252.0,152.92,153.65,152.91,153.53,100252.0
2021-08-24 10:35:00,153.53,154.04,153.42,153.95,158685.0,153.53,154.04,153.42,153.95,158685.0
2021-08-24 10:40:00,153.94,153.95,152.98,153.11,82584.0,153.94,153.95,152.98,153.11,82584.0
2021-08-24 10:45:00,153.13,153.66,153.08,153.33,76130.0,153.13,153.66,153.08,153.33,76130.0
2021-08-24 10:50:00,153.37,153.68,152.85,153.62,100003.0,153.37,153.68,152.85,153.62,100003.0
2021-08-24 10:55:00,153.6,154.19,153.6,154.11,92754.0,153.6,154.19,153.6,154.11,92754.0
2021-08-24 11:00:00,154.14,154.39,153.68,154.25,70109.0,154.14,154.39,153.68,154.25,70109.0
2021-08-24 11:05:00,154.25,155.01,154.25,155.0,117137.0,154.25,155.01,154.25,155.0,117137.0
2021-08-24 11:10:00,155.02,155.33,154.7,154.97,91168.0,155.02,155.33,154.7,154.97,91168.0
2021-08-24 11:15:00,154.97,155.06,154.47,154.48,46483.0,154.97,155.06,154.47,154.48,46483.0
2021-08-24 11:20:00,154.43,154.5,154.03,154.14,54011.0,154.43,154.5,154.03,154.14,54011.0
2021-08-24 11:25:00,154.2,154.21,153.41,154.14,112847.0,154.2,154.21,153.41,154.14,112847.0
2021-08-24 11:30:00,154.14,154.26,153.69,153.79,92641.0,154.14,154.26,153.69,153.79,92641.0
2021-08-24 11:35:00,153.81,153.98,153.35,153.92,65858.0,153.81,153.98,153.35,153.92,65858.0
2021-08-24 11:40:00,153.88,154.43,153.79,154.11,80706.0,153.88,154.43,153.79,154.11,80706.0
2021-08-24 11:45:00,154.1,154.48,154.01,154.46,79177.0,154.1,154.48,154.01,154.46,79177.0
2021-08-24 11:50:00,154.49,154.8,154.42,154.66,51333.0,154.49,154.8,154.42,154.66,51333.0
2021-08-24 11:55:00,154.69,154.98,154.45,154.78,41713.0,154.69,154.98,154.45,154.78,41713.0
2021-08-24 12:00:00,154.75,155.17,154.73,155.01,80333.0,154.75,155.17,154.73,155.01,80333.0
2021-08-24 12:05:00,155.0,155.28,154.98,155.16,57629.0,155.0,155.28,154.98,155.16,57629.0
2021-08-24 12:10:00,155.15,155.28,154.76,154.84,33721.0,155.15,155.28,154.76,154.84,33721.0
2021-08-24 12:15:00,154.83,155.06,154.65,154.67,51833.0,154.83,155.06,154.65,154.67,51833.0
2021-08-24 12:20:00,154.7,155.09,154.55,155.0,65921.0,154.7,155.09,154.55,155.0,65921.0
2021-08-24 12:25:00,154.99,155.1,154.89,155.03,33082.0,154.99,155.1,154.89,155.03,33082.0
2021-08-24 12:30:00,155.02,155.23,154.93,155.23,25178.0,155.02,155.23,154.93,155.23,25178.0
2021-08-24 12:35:00,155.25,155.28,154.83,154.88,31490.0,155.25,155.28,154.83,154.88,31490.0
2021-08-24 12:40:00,154.94,155.3,154.88,155.3,59251.0,154.94,155.3,154.88,155.3,59251.0
2021-08-24 12:45:00,155.3,155.52,155.09,155.25,69242.0,155.3,155.52,155.09,155.25,69242.0
2021-08-24 12:50:00,155.27,155.44,155.18,155.23,51514.0,155.27,155.44,155.18,155.23,51514.0
2021-08-24 12:55:00,155.25,155.41,155.16,155.34,43484.0,155.25,155.41,155.16,155.34,43484.0
2021-08-24 13:00:00,155.34,155.34,155.0,155.18,32420.0,155.34,155.34,155.0,155.18,32420.0
2021-08-24 13:05:00,155.21,155.41,154.95,154.96,40182.0,155.21,155.41,154.95,154.96,40182.0
2021-08-24 13:10:00,154.97,154.98,154.5,154.61,50618.0,154.97,154.98,154.5,154.61,50618.0
2021-08-24 13:15:00,154.67,154.98,154.48,154.92,35002.0,154.67,154.98,154.48,154.92,35002.0
2021-08-24 13:20:00,154.87,154.89,153.88,154.17,91473.0,154.87,154.89,153.88,154.17,91473.0
2021-08-24 13:25:00,154.15,154.74,154.14,154.62,52275.0,154.15,154.74,154.14,154.62,52275.0
2021-08-24 13:30:00,154.62,154.67,154.43,154.57,41538.0,154.62,154.67,154.43,154.57,41538.0
2021-08-24 13:35:00,154.54,154.72,154.41,154.58,49725.0,154.54,154.72,154.41,154.58,49725.0
2021-08-24 13:40:00,154.58,154.6,154.46,154.48,29422.0,154.58,154.6,154.46,154.48,29422.0
2021-08-24 13:45:00,154.51,154.52,154.3,154.52,14048.0,154.51,154.52,154.3,154.52,14048.0
2021-08-24 13:50:00,154.52,154.99,154.49,154.97,27289.0,154.52,154.99,154.49,154.97,27289.0
2021-08-24 13:55:00,154.97,155.43,154.9,155.41,48160.0,154.97,155.43,154.9,155.41,48160.0
2021-08-24 14:00:00,155.39,155.39,154.84,154.87,21279.0,155.39,155.39,154.84,154.87,21279.0
2021-08-24 14:05:00,154.86,154.97,154.69,154.91,23503.0,154.86,154.97,154.69,154.91,23503.0
2021-08-24 14:10:00,154.93,154.96,154.68,154.84,24774.0,154.93,154.96,154.68,154.84,24774.0
2021-08-24 14:15:00,154.84,155.09,154.75,154.78,34450.0,154.84,155.09,154.75,154.78,34450.0
2021-08-24 14:20:00,154.78,154.8,154.6,154.72,29735.0,154.78,154.8,154.6,154.72,29735.0
2021-08-24 14:25:00,154.66,154.96,154.6,154.74,32944.0,154.66,154.96,154.6,154.74,32944.0
2021-08-24 14:30:00,154.75,154.87,154.67,154.79,35524.0,154.75,154.87,154.67,154.79,35524.0
2021-08-24 14:35:00,154.78,154.78,154.58,154.61,25174.0,154.78,154.78,154.58,154.61,25174.0
2021-08-24 14:40:00,154.61,154.98,154.61,154.96,44147.0,154.61,154.98,154.61,154.96,44147.0
2021-08-24 14:45:00,154.96,155.0,154.67,154.86,23801.0,154.96,155.0,154.67,154.86,23801.0
2021-08-24 14:50:00,154.91,155.12,154.83,155.09,41951.0,154.91,155.12,154.83,155.09,41951.0
2021-08-24 14:55:00,155.1,155.19,155.02,155.09,30384.0,155.1,155.19,155.02,155.09,30384.0
2021-08-24 15:00:00,155.07,155.12,154.96,155.06,32259.0,155.07,155.12,154.96,155.06,32259.0
2021-08-24 15:05:00,155.05,155.38,154.96,155.13,32730.0,155.05,155.38,154.96,155.13,32730.0
2021-08-24 15:10:00,155.17,155.28,155.0,155.05,37033.0,155.17,155.28,155.0,155.05,37033.0
2021-08-24 15:15:00,155.02,155.44,155.0,155.44,56259.0,155.02,155.44,155.0,155.44,56259.0
2021-08-24 15:20:00,155.44,155.7,155.26,155.68,56132.0,155.44,155.7,155.26,155.68,56132.0
2021-08-24 15:25:00,155.67,155.83,155.55,155.75,54099.0,155.67,155.83,155.55,155.75,54099.0
2021-08-24 15:30:00,155.79,155.8,155.26,155.26,57720.0,155.79,155.8,155.26,155.26,57720.0
2021-08-24 15:35:00,155.33,155.39,155.0,155.05,57649.0,155.33,155.39,155.0,155.05,57649.0
2021-08-24 15:40:00,155.05,155.31,154.98,155.07,107951.0,155.05,155.31,154.98,155.07,107951.0
2021-08-24 15:45:00,155.07,155.07,154.77,154.86,74475.0,155.07,155.07,154.77,154.86,74475.0
2021-08-24 15:50:00,154.86,155.08,154.78,154.78,106488.0,154.86,155.08,154.78,154.78,106488.0
2021-08-24 15:55:00,154.75,155.13,154.6,155.12,250515.0,154.75,155.13,154.6,155.12,250515.0
2021-08-25 09:30:00,152.41,152.89,150.12,151.28,522502.0,152.41,152.89,150.12,151.28,522502.0
2021-08-25 09:35:00,151.36,151.41,150.09,150.16,142590.0,151.36,151.41,150.09,150.16,142590.0
2021-08-25 09:40:00,150.19,152.2,150.1,151.83,130555.0,150.19,152.2,150.1,151.83,130555.0
2021-08-25 09:45:00,151.81,152.34,151.67,151.84,90074.0,151.81,152.34,151.67,151.84,90074.0
2021-08-25 09:50:00,151.84,152.0,151.07,151.66,54440.0,151.84,152.0,151.07,151.66,54440.0
2021-08-25 09:55:00,151.56,152.0,151.38,151.82,58447.0,151.56,152.0,151.38,151.82,58447.0
2021-08-25 10:00:00,151.84,152.59,151.65,152.26,47845.0,151.84,152.59,151.65,152.26,47845.0
2021-08-25 10:05:00,152.27,152.29,151.4,151.78,71810.0,152.27,152.29,151.4,151.78,71810.0
2021-08-25 10:10:00,151.81,152.36,151.55,152.36,41546.0,151.81,152.36,151.55,152.36,41546.0
2021-08-25 10:15:00,152.37,153.07,152.33,152.44,78592.0,152.37,153.07,152.33,152.44,78592.0
2021-08-25 10:20:00,152.3,152.6,152.07,152.2,41096.0,152.3,152.6,152.07,152.2,41096.0
2021-08-25 10:25:00,152.2,153.08,152.0,152.9,51447.0,152.2,153.08,152.0,152.9,51447.0
2021-08-25 10:30:00,152.97,153.27,152.57,153.23,32274.0,152.97,153.27,152.57,153.23,32274.0
2021-08-25 10:35:00,153.28,153.78,152.88,153.18,50978.0,153.28,153.78,152.88,153.18,50978.0
2021-08-25 10:40:00,153.21,153.53,153.03,153.39,28821.0,153.21,153.53,153.03,153.39,28821.0
2021-08-25 10:45:00,153.37,153.73,153.21,153.63,30872.0,153.37,153.73,153.21,153.63,30872.0
2021-08-25 10:50:00,153.67,153.68,153.09,153.47,36272.0,153.67,153.68,153.09,153.47,36272.0
2021-08-25 10:55:00,153.55,153.57,153.23,153.37,17790.0,153.55,153.57,153.23,153.37,17790.0
2021-08-25 11:00:00,153.38,153.5,153.2,153.44,39767.0,153.38,153.5,153.2,153.44,39767.0
2021-08-25 11:05:00,153.42,153.44,152.63,152.72,31915.0,153.42,153.44,152.63,152.72,31915.0
2021-08-25 11:10:00,152.69,153.06,152.59,152.78,16803.0,152.69,153.06,152.59,152.78,16803.0
2021-08-25 11:15:00,152.84,153.3,152.67,153.28,14688.0,152.84,153.3,152.67,153.28,14688.0
2021-08-25 11:20:00,153.27,153.47,153.16,153.38,20659.0,153.27,153.47,153.16,153.38,20659.0
2021-08-25 11:25:00,153.38,153.71,153.27,153.66,22969.0,153.38,153.71,153.27,153.66,22969.0
2021-08-25 11:30:00,153.58,154.0,153.57,153.99,18957.0,153.58,154.0,153.57,153.99,18957.0
2021-08-25 11:35:00,153.99,154.05,153.36,153.53,20440.0,153.99,154.05,153.36,153.53,20440.0
2021-08-25 11:40:00,153.53,153.64,153.33,153.38,15038.0,153.53,153.64,153.33,153.38,15038.0
2021-08-25 11:45:00,153.31,153.37,153.03,153.24,15537.0,153.31,153.37,153.03,153.24,15537.0
2021-08-25 11:50:00,153.17,153.25,153.0,153.13,34272.0,153.17,153.25,153.0,153.13,34272.0
2021-08-25 11:55:00,153.18,153.18,153.0,153.04,13685.0,153.18,153.18,153.0,153.04,13685.0
2021-08-25 12:00:00,153.04,153.11,152.79,153.01,13958.0,153.04,153.11,152.79,153.01,13958.0
2021-08-25 12:05:00,153.01,153.06,152.81,152.89,13996.0,153.01,153.06,152.81,152.89,13996.0
2021-08-25 12:10:00,152.87,152.93,152.57,152.62,19204.0,152.87,152.93,152.57,152.62,19204.0
2021-08-25 12:15:00,152.59,152.67,152.33,152.38,14426.0,152.59,152.67,152.33,152.38,14426.0
2021-08-25 12:20:00,152.39,152.58,152.38,152.55,22227.0,152.39,152.58,152.38,152.55,22227.0
2021-08-25 12:25:00,152.55,152.65,152.27,152.54,29780.0,152.55,152.65,152.27,152.54,29780.0
2021-08-25 12:30:00,152.54,152.6,152.33,152.51,12847.0,152.54,152.6,152.33,152.51,12847.0
2021-08-25 12:35:00,152.51,152.53,152.11,152.51,24882.0,152.51,152.53,152.11,152.51,24882.0
2021-08-25 12:40:00,152.51,152.69,152.46,152.66,12640.0,152.51,152.69,152.46,152.66,12640.0
2021-08-25 12:45:00,152.71,152.71,152.43,152.44,9726.0,152.71,152.71,152.43,152.44,9726.0
2021-08-25 12:50:00,152.44,152.44,152.3,152.42,8290.0,152.44,152.44,152.3,152.42,8290.0
2021-08-25 12:55:00,152.44,152.64,152.43,152.61,7966.0,152.44,152.64,152.43,152.61,7966.0
2021-08-25 13:00:00,152.56,152.58,152.4,152.49,8027.0,152.56,152.58,152.4,152.49,8027.0
2021-08-25 13:05:00,152.44,152.48,152.25,152.27,16362.0,152.44,152.48,152.25,152.27,16362.0
2021-08-25 13:10:00,152.26,152.38,152.17,152.22,5971.0,152.26,152.38,152.17,152.22,5971.0
2021-08-25 13:15:00,152.22,152.52,152.22,152.48,18063.0,152.22,152.52,152.22,152.48,18063.0
2021-08-25 13:20:00,152.54,152.84,152.49,152.72,44251.0,152.54,152.84,152.49,152.72,44251.0
2021-08-25 13:25:00,152.72,152.99,152.68,152.72,21986.0,152.72,152.99,152.68,152.72,21986.0
2021-08-25 13:30:00,152.7,153.1,152.7,153.05,29675.0,152.7,153.1,152.7,153.05,29675.0
2021-08-25 13:35:00,153.06,153.17,153.0,153.1,19483.0,153.06,153.17,153.0,153.1,19483.0
2021-08-25 13:40:00,153.09,153.2,152.99,153.19,18652.0,153.09,153.2,152.99,153.19,18652.0
2021-08-25 13:45:00,153.18,153.23,153.09,153.12,18271.0,153.18,153.23,153.09,153.12,18271.0
2021-08-25 13:50:00,153.16,153.28,153.09,153.27,17530.0,153.16,153.28,153.09,153.27,17530.0
2021-08-25 13:55:00,153.3,153.44,153.24,153.4,20153.0,153.3,153.44,153.24,153.4,20153.0
2021-08-25 14:00:00,153.42,153.55,153.37,153.51,21622.0,153.42,153.55,153.37,153.51,21622.0
2021-08-25 14:05:00,153.51,153.91,153.49,153.91,24665.0,153.51,153.91,153.49,153.91,24665.0
2021-08-25 14:10:00,153.88,154.04,153.85,153.89,17173.0,153.88,154.04,153.85,153.89,17173.0
2021-08-25 14:15:00,153.91,153.98,153.58,153.67,11128.0,153.91,153.98,153.58,153.67,11128.0
2021-08-25 14:20:00,153.72,153.79,153.48,153.68,12846.0,153.72,153.79,153.48,153.68,12846.0
2021-08-25 14:25:00,153.72,153.92,153.7,153.89,15124.0,153.72,153.92,153.7,153.89,15124.0
2021-08-25 14:30:00,153.87,153.88,153.74,153.78,7437.0,153.87,153.88,153.74,153.78,7437.0
2021-08-25 14:35:00,153.75,154.0,153.7,153.97,27268.0,153.75,154.0,153.7,153.97,27268.0
2021-08-25 14:40:00,153.97,154.07,153.94,153.99,15341.0,153.97,154.07,153.94,153.99,15341.0
2021-08-25 14:45:00,153.99,154.11,153.91,154.09,20637.0,153.99,154.11,153.91,154.09,20637.0
2021-08-25 14:50:00,154.11,154.18,153.97,154.12,18086.0,154.11,154.18,153.97,154.12,18086.0
2021-08-25 14:55:00,154.12,154.56,154.11,154.55,25427.0,154.12,154.56,154.11,154.55,25427.0
2021-08-25 15:00:00,154.51,154.54,154.26,154.3,29723.0,154.51,154.54,154.26,154.3,29723.0
2021-08-25 15:05:00,154.3,154.44,154.16,154.42,31616.0,154.3,154.44,154.16,154.42,31616.0
2021-08-25 15:10:00,154.44,154.58,154.32,154.5,44414.0,154.44,154.58,154.32,154.5,44414.0
2021-08-25 15:15:00,154.44,154.52,154.34,154.5,32576.0,154.44,154.52,154.34,154.5,32576.0
2021-08-25 15:20:00,154.46,154.63,154.35,154.39,23424.0,154.46,154.63,154.35,154.39,23424.0
2021-08-25 15:25:00,154.39,154.57,154.34,154.53,22962.0,154.39,154.57,154.34,154.53,22962.0
2021-08-25 15:30:00,154.54,154.76,154.52,154.75,48727.0,154.54,154.76,154.52,154.75,48727.0
2021-08-25 15:35:00,154.76,154.95,154.76,154.95,63462.0,154.76,154.95,154.76,154.95,63462.0
2021-08-25 15:40:00,154.94,155.03,154.83,155.01,65114.0,154.94,155.03,154.83,155.01,65114.0
2021-08-25 15:45:00,155.0,155.08,154.93,155.02,68018.0,155.0,155.08,154.93,155.02,68018.0
2021-08-25 15:50:00,155.07,155.32,154.86,155.32,108051.0,155.07,155.32,154.86,155.32,108051.0
2021-08-25 15:55:00,155.28,155.28,155.0,155.2,163034.0,155.28,155.28,155.0,155.2,163034.0
2021-08-26 09:30:00,154.93,156.63,154.54,156.39,297606.0,154.93,156.63,154.54,156.39,297606.0
2021-08-26 09:35:00,156.39,157.95,156.17,157.47,226164.0,156.39,157.95,156.17,157.47,226164.0
2021-08-26 09:40:00,157.43,157.98,157.03,157.91,144422.0,157.43,157.98,157.03,157.91,144422.0
2021-08-26 09:45:00,157.96,158.37,157.88,158.0,99343.0,157.96,158.37,157.88,158.0,99343.0
2021-08-26 09:50:00,158.01,158.11,157.01,157.22,103115.0,158.01,158.11,157.01,157.22,103115.0
2021-08-26 09:55:00,157.13,157.14,156.62,156.89,72467.0,157.13,157.14,156.62,156.89,72467.0
2021-08-26 10:00:00,156.88,157.01,156.57,156.85,68576.0,156.88,157.01,156.57,156.85,68576.0
2021-08-26 10:05:00,156.85,156.85,156.03,156.09,43695.0,156.85,156.85,156.03,156.09,43695.0
2021-08-26 10:10:00,156.02,156.73,155.95,156.65,31526.0,156.02,156.73,155.95,156.65,31526.0
2021-08-26 10:15:00,156.59,156.67,156.32,156.55,18823.0,156.59,156.67,156.32,156.55,18823.0
2021-08-26 10:20:00,156.53,156.8,156.3,156.36,32305.0,156.53,156.8,156.3,156.36,32305.0
2021-08-26 10:25:00,156.36,156.45,155.57,156.18,48254.0,156.36,156.45,155.57,156.18,48254.0
2021-08-26 10:30:00,156.19,156.7,156.18,156.36,27968.0,156.19,156.7,156.18,156.36,27968.0
2021-08-26 10:35:00,156.27,156.65,155.86,156.05,31885.0,156.27,156.65,155.86,156.05,31885.0
2021-08-26 10:40:00,156.0,156.0,155.11,155.25,50942.0,156.0,156.0,155.11,155.25,50942.0
2021-08-26 10:45:00,155.21,155.67,155.13,155.2,44609.0,155.21,155.67,155.13,155.2,44609.0
2021-08-26 10:50:00,155.22,155.32,154.7,155.12,58056.0,155.22,155.32,154.7,155.12,58056.0
2021-08-26 10:55:00,155.03,155.17,154.64,155.03,50061.0,155.03,155.17,154.64,155.03,50061.0
2021-08-26 11:00:00,155.01,155.1,154.26,154.65,50949.0,155.01,155.1,154.26,154.65,50949.0
2021-08-26 11:05:00,154.65,155.0,154.16,154.82,58727.0,154.65,155.0,154.16,154.82,58727.0
2021-08-26 11:10:00,154.82,155.31,154.75,155.2,39766.0,154.82,155.31,154.75,155.2,39766.0
2021-08-26 11:15:00,155.18,155.47,155.09,155.22,38691.0,155.18,155.47,155.09,155.22,38691.0
2021-08-26 11:20:00,155.17,155.55,155.16,155.3,58438.0,155.17,155.55,155.16,155.3,58438.0
2021-08-26 11:25:00,155.27,155.43,155.26,155.29,18574.0,155.27,155.43,155.26,155.29,18574.0
2021-08-26 11:30:00,155.33,155.49,155.13,155.29,23493.0,155.33,155.49,155.13,155.29,23493.0
2021-08-26 11:35:00,155.3,155.78,155.3,155.58,20888.0,155.3,155.78,155.3,155.58,20888.0
2021-08-26 11:40:00,155.72,155.8,155.11,155.19,28536.0,155.72,155.8,155.11,155.19,28536.0
2021-08-26 11:45:00,155.11,155.5,155.1,155.42,23002.0,155.11,155.5,155.1,155.42,23002.0
2021-08-26 11:50:00,155.47,155.66,155.41,155.49,25045.0,155.47,155.66,155.41,155.49,25045.0
2021-08-26 11:55:00,155.43,155.58,155.25,155.41,16427.0,155.43,155.58,155.25,155.41,16427.0
2021-08-26 12:00:00,155.41,155.81,155.37,155.78,54316.0,155.41,155.81,155.37,155.78,54316.0
2021-08-26 12:05:00,155.74,155.74,155.45,155.51,22430.0,155.74,155.74,155.45,155.51,22430.0
2021-08-26 12:10:00,155.45,155.45,155.22,155.34,14580.0,155.45,155.45,155.22,155.34,14580.0
2021-08-26 12:15:00,155.35,155.35,155.18,155.18,9990.0,155.35,155.35,155.18,155.18,9990.0
2021-08-26 12:20:00,155.21,155.54,155.17,155.46,18831.0,155.21,155.54,155.17,155.46,18831.0
2021-08-26 12:25:00,155.5,156.06,155.49,156.06,70341.0,155.5,156.06,155.49,156.06,70341.0
2021-08-26 12:30:00,155.98,156.03,155.65,155.87,21432.0,155.98,156.03,155.65,155.87,21432.0
2021-08-26 12:35:00,155.93,155.98,155.83,155.94,21389.0,155.93,155.98,155.83,155.94,21389.0
2021-08-26 12:40:00,155.9,156.06,155.89,156.0,13811.0,155.9,156.06,155.89,156.0,13811.0
2021-08-26 12:45:00,156.04,156.08,155.69,155.9,22117.0,156.04,156.08,155.69,155.9,22117.0
2021-08-26 12:50:00,155.9,156.17,155.78,156.16,19882.0,155.9,156.17,155.78,156.16,19882.0
2021-08-26 12:55:00,156.2,156.5,156.2,156.42,30463.0,156.2,156.5,156.2,156.42,30463.0
2021-08-26 13:00:00,156.45,156.55,155.91,155.98,23431.0,156.45,156.55,155.91,155.98,23431.0
2021-08-26 13:05:00,155.98,156.27,155.98,156.04,26488.0,155.98,156.27,155.98,156.04,26488.0
2021-08-26 13:10:00,156.07,156.16,155.8,156.1,61383.0,156.07,156.16,155.8,156.1,61383.0
2021-08-26 13:15:00,156.09,156.1,155.44,155.57,20983.0,156.09,156.1,155.44,155.57,20983.0
2021-08-26 13:20:00,155.54,155.54,154.86,154.9,29631.0,155.54,155.54,154.86,154.9,29631.0
2021-08-26 13:25:00,154.92,155.17,154.76,154.86,41729.0,154.92,155.17,154.76,154.86,41729.0
2021-08-26 13:30:00,154.9,154.95,154.7,154.87,13882.0,154.9,154.95,154.7,154.87,13882.0
2021-08-26 13:35:00,154.84,154.95,154.74,154.81,20916.0,154.84,154.95,154.74,154.81,20916.0
2021-08-26 13:40:00,154.84,154.93,154.75,154.83,6798.0,154.84,154.93,154.75,154.83,6798.0
2021-08-26 13:45:00,154.8,155.05,154.76,155.05,12568.0,154.8,155.05,154.76,155.05,12568.0
2021-08-26 13:50:00,155.05,155.2,154.94,155.17,10058.0,155.05,155.2,154.94,155.17,10058.0
2021-08-26 13:55:00,155.15,155.41,155.1,155.13,33878.0,155.15,155.41,155.1,155.13,33878.0
2021-08-26 14:00:00,155.16,155.34,155.0,155.15,27774.0,155.16,155.34,155.0,155.15,27774.0
2021-08-26 14:05:00,155.17,155.29,155.08,155.16,33074.0,155.17,155.29,155.08,155.16,33074.0
2021-08-26 14:10:00,155.14,155.28,155.07,155.21,32877.0,155.14,155.28,155.07,155.21,32877.0
2021-08-26 14:15:00,155.21,155.31,155.11,155.12,36923.0,155.21,155.31,155.11,155.12,36923.0
2021-08-26 14:20:00,155.17,155.46,155.16,155.46,13996.0,155.17,155.46,155.16,155.46,13996.0
2021-08-26 14:25:00,155.41,155.41,155.23,155.24,6687.0,155.41,155.41,155.23,155.24,6687.0
2021-08-26 14:30:00,155.28,155.31,155.13,155.24,10597.0,155.28,155.31,155.13,155.24,10597.0
2021-08-26 14:35:00,155.24,155.42,155.16,155.38,15417.0,155.24,155.42,155.16,155.38,15417.0
2021-08-26 14:40:00,155.36,155.37,155.15,155.21,15652.0,155.36,155.37,155.15,155.21,15652.0
2021-08-26 14:45:00,155.21,155.28,154.57,154.6,38879.0,155.21,155.28,154.57,154.6,38879.0
2021-08-26 14:50:00,154.58,154.72,154.38,154.69,23898.0,154.58,154.72,154.38,154.69,23898.0
2021-08-26 14:55:00,154.71,154.72,154.49,154.54,10214.0,154.71,154.72,154.49,154.54,10214.0
2021-08-26 15:00:00,154.5,154.5,154.12,154.18,42677.0,154.5,154.5,154.12,154.18,42677.0
2021-08-26 15:05:00,154.15,154.16,153.78,153.97,30769.0,154.15,154.16,153.78,153.97,30769.0
2021-08-26 15:10:00,154.0,154.17,153.94,154.1,7166.0,154.0,154.17,153.94,154.1,7166.0
2021-08-26 15:15:00,154.06,154.45,154.01,154.4,7950.0,154.06,154.45,154.01,154.4,7950.0
2021-08-26 15:20:00,154.41,154.49,154.26,154.3,16540.0,154.41,154.49,154.26,154.3,16540.0
2021-08-26 15:25:00,154.28,154.4,154.15,154.33,16554.0,154.28,154.4,154.15,154.33,16554.0
2021-08-26 15:30:00,154.36,154.52,154.31,154.48,17065.0,154.36,154.52,154.31,154.48,17065.0
2021-08-26 15:35:00,154.5,154.54,154.15,154.18,19134.0,154.5,154.54,154.15,154.18,19134.0
2021-08-26 15:40:00,154.2,154.47,154.2,154.25,22064.0,154.2,154.47,154.2,154.25,22064.0
2021-08-26 15:45:00,154.22,154.48,154.14,154.44,27334.0,154.22,154.48,154.14,154.44,27334.0
2021-08-26 15:50:00,154.42,154.88,154.24,154.75,67179.0,154.42,154.88,154.24,154.75,67179.0
2021-08-26 15:55:00,154.75,154.88,154.39,154.43,85377.0,154.75,154.88,154.39,154.43,85377.0
2021-08-27 09:30:00,153.55,154.3,151.89,152.8,228807.0,153.55,154.3,151.89,152.8,228807.0
2021-08-27 09:35:00,152.8,153.68,152.8,153.66,113686.0,152.8,153.68,152.8,153.66,113686.0
2021-08-27 09:40:00,153.64,154.48,153.24,154.31,48429.0,153.64,154.48,153.24,154.31,48429.0
2021-08-27 09:45:00,154.31,154.39,153.51,153.67,42744.0,154.31,154.39,153.51,153.67,42744.0
2021-08-27 09:50:00,153.71,154.0,153.05,153.18,43450.0,153.71,154.0,153.05,153.18,43450.0
2021-08-27 09:55:00,153.18,153.28,152.6,152.68,62804.0,153.18,153.28,152.6,152.68,62804.0
2021-08-27 10:00:00,152.64,153.68,152.26,153.64,87602.0,152.64,153.68,152.26,153.64,87602.0
2021-08-27 10:05:00,153.7,153.85,152.93,153.12,40639.0,153.7,153.85,152.93,153.12,40639.0
2021-08-27 10:10:00,153.1,153.41,152.66,153.06,47248.0,153.1,153.41,152.66,153.06,47248.0
2021-08-27 10:15:00,153.08,154.24,153.0,154.14,35727.0,153.08,154.24,153.0,154.14,35727.0
2021-08-27 10:20:00,154.13,154.48,153.64,153.65,26044.0,154.13,154.48,153.64,153.65,26044.0
2021-08-27 10:25:00,153.59,154.19,153.49,154.13,20996.0,153.59,154.19,153.49,154.13,20996.0
2021-08-27 10:30:00,154.18,154.7,154.1,154.29,38891.0,154.18,154.7,154.1,154.29,38891.0
2021-08-27 10:35:00,154.31,155.03,153.91,154.74,86623.0,154.31,155.03,153.91,154.74,86623.0
2021-08-27 10:40:00,154.69,155.08,154.44,154.72,30867.0,154.69,155.08,154.44,154.72,30867.0
2021-08-27 10:45:00,154.75,154.79,154.25,154.36,26539.0,154.75,154.79,154.25,154.36,26539.0
2021-08-27 10:50:00,154.39,154.85,154.21,154.58,36845.0,154.39,154.85,154.21,154.58,36845.0
2021-08-27 10:55:00,154.51,154.67,154.32,154.4,15987.0,154.51,154.67,154.32,154.4,15987.0
2021-08-27 11:00:00,154.45,154.6,154.1,154.12,37550.0,154.45,154.6,154.1,154.12,37550.0
2021-08-27 11:05:00,154.03,154.07,153.71,153.8,37064.0,154.03,154.07,153.71,153.8,37064.0
2021-08-27 11:10:00,153.73,153.99,153.73,153.81,17608.0,153.73,153.99,153.73,153.81,17608.0
2021-08-27 11:15:00,153.77,153.99,153.66,153.94,16489.0,153.77,153.99,153.66,153.94,16489.0
2021-08-27 11:20:00,153.86,153.95,153.63,153.68,9731.0,153.86,153.95,153.63,153.68,9731.0
2021-08-27 11:25:00,153.71,153.75,153.15,153.3,46104.0,153.71,153.75,153.15,153.3,46104.0
2021-08-27 11:30:00,153.27,153.56,153.08,153.49,35072.0,153.27,153.56,153.08,153.49,35072.0
2021-08-27 11:35:00,153.42,153.48,153.1,153.29,23970.0,153.42,153.48,153.1,153.29,23970.0
2021-08-27 11:40:00,153.32,153.7,153.32,153.5,19587.0,153.32,153.7,153.32,153.5,19587.0
2021-08-27 11:45:00,153.44,153.6,153.32,153.59,14975.0,153.44,153.6,153.32,153.59,14975.0
2021-08-27 11:50:00,153.6,153.84,153.28,153.28,30760.0,153.6,153.84,153.28,153.28,30760.0
2021-08-27 11:55:00,153.23,153.38,153.06,153.34,17158.0,153.23,153.38,153.06,153.34,17158.0
2021-08-27 12:00:00,153.34,153.42,153.11,153.33,11770.0,153.34,153.42,153.11,153.33,11770.0
2021-08-27 12:05:00,153.35,153.42,153.13,153.28,13528.0,153.35,153.42,153.13,153.28,13528.0
2021-08-27 12:10:00,153.18,153.32,153.03,153.07,21597.0,153.18,153.32,153.03,153.07,21597.0
2021-08-27 12:15:00,153.11,153.13,152.73,152.76,40686.0,153.11,153.13,152.73,152.76,40686.0
2021-08-27 12:20:00,152.77,153.05,152.74,152.92,28083.0,152.77,153.05,152.74,152.92,28083.0
2021-08-27 12:25:00,152.91,153.0,152.77,152.85,14937.0,152.91,153.0,152.77,152.85,14937.0
2021-08-27 12:30:00,152.8,152.97,152.73,152.94,9814.0,152.8,152.97,152.73,152.94,9814.0
2021-08-27 12:35:00,152.92,152.97,152.66,152.74,9717.0,152.92,152.97,152.66,152.74,9717.0
2021-08-27 12:40:00,152.72,152.74,152.52,152.64,65169.0,152.72,152.74,152.52,152.64,65169.0
2021-08-27 12:45:00,152.67,152.8,152.58,152.7,8940.0,152.67,152.8,152.58,152.7,8940.0
2021-08-27 12:50:00,152.69,152.7,152.52,152.56,11388.0,152.69,152.7,152.52,152.56,11388.0
2021-08-27 12:55:00,152.56,152.7,152.53,152.6,12885.0,152.56,152.7,152.53,152.6,12885.0
2021-08-27 13:00:00,152.61,152.73,152.55,152.66,16403.0,152.61,152.73,152.55,152.66,16403.0
2021-08-27 13:05:00,152.71,153.0,152.53,152.56,15448.0,152.71,153.0,152.53,152.56,15448.0
2021-08-27 13:10:00,152.58,152.7,152.54,152.59,11740.0,152.58,152.7,152.54,152.59,11740.0
2021-08-27 13:15:00,152.62,152.67,152.46,152.5,20479.0,152.62,152.67,152.46,152.5,20479.0
2021-08-27 13:20:00,152.47,152.61,152.37,152.54,10712.0,152.47,152.61,152.37,152.54,10712.0
2021-08-27 13:25:00,152.54,152.63,152.5,152.54,5875.0,152.54,152.63,152.5,152.54,5875.0
2021-08-27 13:30:00,152.57,152.85,152.57,152.79,10815.0,152.57,152.85,152.57,152.79,10815.0
2021-08-27 13:35:00,152.81,152.89,152.71,152.83,11806.0,152.81,152.89,152.71,152.83,11806.0
2021-08-27 13:40:00,152.82,152.93,152.77,152.8,6019.0,152.82,152.93,152.77,152.8,6019.0
2021-08-27 13:45:00,152.82,152.82,152.48,152.61,11560.0,152.82,152.82,152.48,152.61,11560.0
2021-08-27 13:50:00,152.59,152.67,152.53,152.57,8370.0,152.59,152.67,152.53,152.57,8370.0
2021-08-27 13:55:00,152.59,152.75,152.59,152.72,4933.0,152.59,152.75,152.59,152.72,4933.0
2021-08-27 14:00:00,152.74,152.82,152.56,152.66,15771.0,152.74,152.82,152.56,152.66,15771.0
2021-08-27 14:05:00,152.64,152.65,152.45,152.52,13508.0,152.64,152.65,152.45,152.52,13508.0
2021-08-27 14:10:00,152.54,152.54,152.39,152.43,13072.0,152.54,152.54,152.39,152.43,13072.0
2021-08-27 14:15:00,152.43,152.45,152.12,152.14,30124.0,152.43,152.45,152.12,152.14,30124.0
2021-08-27 14:20:00,152.14,152.19,152.11,152.14,21860.0,152.14,152.19,152.11,152.14,21860.0
2021-08-27 14:25:00,152.14,152.24,151.96,152.13,68472.0,152.14,152.24,151.96,152.13,68472.0
2021-08-27 14:30:00,152.11,152.2,152.03,152.18,14993.0,152.11,152.2,152.03,152.18,14993.0
2021-08-27 14:35:00,152.17,152.6,152.14,152.52,18908.0,152.17,152.6,152.14,152.52,18908.0
2021-08-27 14:40:00,152.52,152.82,152.47,152.81,18161.0,152.52,152.82,152.47,152.81,18161.0
2021-08-27 14:45:00,152.78,153.38,152.78,153.34,29662.0,152.78,153.38,152.78,153.34,29662.0
2021-08-27 14:50:00,153.35,153.59,153.23,153.49,25059.0,153.35,153.59,153.23,153.49,25059.0
2021-08-27 14:55:00,153.45,153.9,153.44,153.8,33036.0,153.45,153.9,153.44,153.8,33036.0
2021-08-27 15:00:00,153.8,154.2,153.77,153.82,44449.0,153.8,154.2,153.77,153.82,44449.0
2021-08-27 15:05:00,153.83,153.96,153.71,153.74,16943.0,153.83,153.96,153.71,153.74,16943.0
2021-08-27 15:10:00,153.71,153.74,153.34,153.4,36190.0,153.71,153.74,153.34,153.4,36190.0
2021-08-27 15:15:00,153.4,153.67,153.24,153.28,22874.0,153.4,153.67,153.24,153.28,22874.0
2021-08-27 15:20:00,153.24,153.35,153.22,153.27,13827.0,153.24,153.35,153.22,153.27,13827.0
2021-08-27 15:25:00,153.27,153.38,153.11,153.14,14471.0,153.27,153.38,153.11,153.14,14471.0
2021-08-27 15:30:00,153.1,153.17,152.85,152.97,20452.0,153.1,153.17,152.85,152.97,20452.0
2021-08-27 15:35:00,152.97,153.08,152.95,153.08,24744.0,152.97,153.08,152.95,153.08,24744.0
2021-08-27 15:40:00,153.09,153.16,153.0,153.13,30259.0,153.09,153.16,153.0,153.13,30259.0
2021-08-27 15:45:00,153.13,153.14,152.85,152.91,31323.0,153.13,153.14,152.85,152.91,31323.0
2021-08-27 15:50:00,152.91,153.26,152.9,153.24,60621.0,152.91,153.26,152.9,153.24,60621.0
2021-08-27 15:55:00,153.27,153.32,153.02,153.26,123688.0,153.27,153.32,153.02,153.26,123688.0
2021-08-30 09:30:00,154.2,154.62,152.81,153.1,197567.0,154.2,154.62,152.81,153.1,197567.0
2021-08-30 09:35:00,153.05,153.05,151.83,151.83,83081.0,153.05,153.05,151.83,151.83,83081.0
2021-08-30 09:40:00,151.78,152.78,151.74,152.31,79446.0,151.78,152.78,151.74,152.31,79446.0
2021-08-30 09:45:00,152.21,152.58,151.85,151.99,70666.0,152.21,152.58,151.85,151.99,70666.0
2021-08-30 09:50:00,152.05,152.87,151.79,152.67,80536.0,152.05,152.87,151.79,152.67,80536.0
2021-08-30 09:55:00,152.65,152.71,152.05,152.42,47336.0,152.65,152.71,152.05,152.42,47336.0
2021-08-30 10:00:00,152.31,152.37,151.18,151.4,77560.0,152.31,152.37,151.18,151.4,77560.0
2021-08-30 10:05:00,151.41,151.55,150.31,150.59,101385.0,151.41,151.55,150.31,150.59,101385.0
2021-08-30 10:10:00,150.62,150.7,150.16,150.33,74491.0,150.62,150.7,150.16,150.33,74491.0
2021-08-30 10:15:00,150.37,150.71,150.17,150.43,43023.0,150.37,150.71,150.17,150.43,43023.0
2021-08-30 10:20:00,150.38,151.0,150.25,150.98,48082.0,150.38,151.0,150.25,150.98,48082.0
2021-08-30 10:25:00,151.0,151.0,150.4,150.49,34257.0,151.0,151.0,150.4,150.49,34257.0
2021-08-30 10:30:00,150.5,150.83,150.4,150.48,32424.0,150.5,150.83,150.4,150.48,32424.0
2021-08-30 10:35:00,150.51,150.97,150.4,150.91,44659.0,150.51,150.97,150.4,150.91,44659.0
2021-08-30 10:40:00,150.95,151.5,150.74,151.42,32479.0,150.95,151.5,150.74,151.42,32479.0
2021-08-30 10:45:00,151.42,151.49,151.12,151.39,46028.0,151.42,151.49,151.12,151.39,46028.0
2021-08-30 10:50:00,151.4,151.5,151.01,151.34,120652.0,151.4,151.5,151.01,151.34,120652.0
2021-08-30 10:55:00,151.34,151.52,151.17,151.4,95170.0,151.34,151.52,151.17,151.4,95170.0
2021-08-30 11:00:00,151.41,151.57,151.04,151.16,31535.0,151.41,151.57,151.04,151.16,31535.0
2021-08-30 11:05:00,151.18,151.2,150.86,150.98,37474.0,151.18,151.2,150.86,150.98,37474.0
2021-08-30 11:10:00,150.98,151.53,150.98,151.53,29741.0,150.98,151.53,150.98,151.53,29741.0
2021-08-30 11:15:00,151.5,151.55,151.33,151.36,33953.0,151.5,151.55,151.33,151.36,33953.0
2021-08-30 11:20:00,151.4,151.45,151.16,151.39,26835.0,151.4,151.45,151.16,151.39,26835.0
2021-08-30 11:25:00,151.42,152.31,151.4,152.02,114171.0,151.42,152.31,151.4,152.02,114171.0
2021-08-30 11:30:00,152.07,152.31,151.83,151.83,78347.0,152.07,152.31,151.83,151.83,78347.0
2021-08-30 11:35:00,151.9,152.26,151.7,151.94,63398.0,151.9,152.26,151.7,151.94,63398.0
2021-08-30 11:40:00,151.89,152.02,151.63,151.96,47303.0,151.89,152.02,151.63,151.96,47303.0
2021-08-30 11:45:00,151.95,152.17,151.73,152.1,61145.0,151.95,152.17,151.73,152.1,61145.0
2021-08-30 11:50:00,152.1,152.21,151.94,152.12,18831.0,152.1,152.21,151.94,152.12,18831.0
2021-08-30 11:55:00,152.1,152.22,151.58,151.79,45560.0,152.1,152.22,151.58,151.79,45560.0
2021-08-30 12:00:00,151.79,152.25,151.66,152.21,25121.0,151.79,152.25,151.66,152.21,25121.0
2021-08-30 12:05:00,152.23,152.27,151.78,151.91,25811.0,152.23,152.27,151.78,151.91,25811.0
2021-08-30 12:10:00,151.9,151.92,151.61,151.74,20002.0,151.9,151.92,151.61,151.74,20002.0
2021-08-30 12:15:00,151.72,152.2,151.72,152.2,32191.0,151.72,152.2,151.72,152.2,32191.0
2021-08-30 12:20:00,152.2,152.52,152.2,152.51,42780.0,152.2,152.52,152.2,152.51,42780.0
2021-08-30 12:25:00,152.44,152.53,152.25,152.31,11174.0,152.44,152.53,152.25,152.31,11174.0
2021-08-30 12:30:00,152.29,152.46,152.1,152.45,18863.0,152.29,152.46,152.1,152.45,18863.0
2021-08-30 12:35:00,152.45,152.53,152.3,152.35,12519.0,152.45,152.53,152.3,152.35,12519.0
2021-08-30 12:40:00,152.31,152.45,152.23,152.37,10212.0,152.31,152.45,152.23,152.37,10212.0
2021-08-30 12:45:00,152.33,152.57,152.32,152.52,37188.0,152.33,152.57,152.32,152.52,37188.0
2021-08-30 12:50:00,152.47,152.48,152.25,152.4,13242.0,152.47,152.48,152.25,152.4,13242.0
2021-08-30 12:55:00,152.43,152.55,152.36,152.5,10516.0,152.43,152.55,152.36,152.5,10516.0
2021-08-30 13:00:00,152.48,152.5,152.07,152.17,14713.0,152.48,152.5,152.07,152.17,14713.0
2021-08-30 13:05:00,152.14,152.2,151.92,151.99,12916.0,152.14,152.2,151.92,151.99,12916.0
2021-08-30 13:10:00,151.97,152.25,151.96,152.23,14830.0,151.97,152.25,151.96,152.23,14830.0
2021-08-30 13:15:00,152.23,152.24,152.07,152.22,6009.0,152.23,152.24,152.07,152.22,6009.0
2021-08-30 13:20:00,152.22,152.37,152.14,152.23,11102.0,152.22,152.37,152.14,152.23,11102.0
2021-08-30 13:25:00,152.22,152.33,152.18,152.27,7081.0,152.22,152.33,152.18,152.27,7081.0
2021-08-30 13:30:00,152.28,152.32,152.24,152.3,18404.0,152.28,152.32,152.24,152.3,18404.0
2021-08-30 13:35:00,152.3,152.54,152.3,152.54,13779.0,152.3,152.54,152.3,152.54,13779.0
2021-08-30 13:40:00,152.58,152.64,152.51,152.61,9008.0,152.58,152.64,152.51,152.61,9008.0
2021-08-30 13:45:00,152.58,152.84,152.58,152.76,21341.0,152.58,152.84,152.58,152.76,21341.0
2021-08-30 13:50:00,152.82,153.16,152.82,153.07,44052.0,152.82,153.16,152.82,153.07,44052.0
2021-08-30 13:55:00,153.02,153.3,152.95,153.3,33471.0,153.02,153.3,152.95,153.3,33471.0
2021-08-30 14:00:00,153.28,153.35,153.0,153.01,20978.0,153.28,153.35,153.0,153.01,20978.0
2021-08-30 14:05:00,153.03,153.18,152.85,152.88,25806.0,153.03,153.18,152.85,152.88,25806.0
2021-08-30 14:10:00,152.88,153.05,152.82,152.99,13163.0,152.88,153.05,152.82,152.99,13163.0
2021-08-30 14:15:00,152.95,153.06,152.92,152.98,8884.0,152.95,153.06,152.92,152.98,8884.0
2021-08-30 14:20:00,153.01,153.14,152.81,152.92,12430.0,153.01,153.14,152.81,152.92,12430.0
2021-08-30 14:25:00,152.88,153.08,152.84,153.08,12878.0,152.88,153.08,152.84,153.08,12878.0
2021-08-30 14:30:00,153.08,153.38,153.02,153.09,28009.0,153.08,153.38,153.02,153.09,28009.0
2021-08-30 14:35:00,153.07,153.2,153.06,153.2,13595.0,153.07,153.2,153.06,153.2,13595.0
2021-08-30 14:40:00,153.23,153.46,153.23,153.37,34326.0,153.23,153.46,153.23,153.37,34326.0
2021-08-30 14:45:00,153.32,153.48,153.24,153.29,49306.0,153.32,153.48,153.24,153.29,49306.0
2021-08-30 14:50:00,153.3,153.56,153.3,153.5,42633.0,153.3,153.56,153.3,153.5,42633.0
2021-08-30 14:55:00,153.45,153.67,153.42,153.61,62974.0,153.45,153.67,153.42,153.61,62974.0
2021-08-30 15:00:00,153.62,153.69,153.44,153.45,33514.0,153.62,153.69,153.44,153.45,33514.0
2021-08-30 15:05:00,153.43,153.44,153.2,153.26,61051.0,153.43,153.44,153.2,153.26,61051.0
2021-08-30 15:10:00,153.24,153.26,153.05,153.11,13242.0,153.24,153.26,153.05,153.11,13242.0
2021-08-30 15:15:00,153.06,153.27,153.01,153.06,12725.0,153.06,153.27,153.01,153.06,12725.0
2021-08-30 15:20:00,153.02,153.16,152.8,152.84,15189.0,153.02,153.16,152.8,152.84,15189.0
2021-08-30 15:25:00,152.83,152.97,152.74,152.79,16187.0,152.83,152.97,152.74,152.79,16187.0
2021-08-30 15:30:00,152.77,153.14,152.77,153.06,22833.0,152.77,153.14,152.77,153.06,22833.0
2021-08-30 15:35:00,153.05,153.07,152.9,152.95,16752.0,153.05,153.07,152.9,152.95,16752.0
2021-08-30 15:40:00,152.92,153.07,152.76,152.94,30728.0,152.92,153.07,152.76,152.94,30728.0
2021-08-30 15:45:00,152.94,153.19,152.92,153.09,30353.0,152.94,153.19,152.92,153.09,30353.0
2021-08-30 15:50:00,153.08,153.4,153.08,153.37,60649.0,153.08,153.4,153.08,153.37,60649.0
2021-08-30 15:55:00,153.35,153.36,153.1,153.18,86682.0,153.35,153.36,153.1,153.18,86682.0
2021-08-31 09:30:00,155.54,157.0,153.6,156.91,280183.0,155.54,157.0,153.6,156.91,280183.0
2021-08-31 09:35:00,156.81,157.0,155.22,156.0,102555.0,156.81,157.0,155.22,156.0,102555.0
2021-08-31 09:40:00,156.02,156.49,154.61,154.99,102359.0,156.02,156.49,154.61,154.99,102359.0
2021-08-31 09:45:00,154.87,156.48,154.61,156.08,98513.0,154.87,156.48,154.61,156.08,98513.0
2021-08-31 09:50:00,156.16,156.24,154.8,154.8,63596.0,156.16,156.24,154.8,154.8,63596.0
2021-08-31 09:55:00,154.84,154.91,154.35,154.52,134558.0,154.84,154.91,154.35,154.52,134558.0
2021-08-31 10:00:00,154.57,155.04,153.8,154.05,86049.0,154.57,155.04,153.8,154.05,86049.0
2021-08-31 10:05:00,153.91,154.54,153.66,154.08,81395.0,153.91,154.54,153.66,154.08,81395.0
2021-08-31 10:10:00,154.07,154.49,153.76,154.27,31589.0,154.07,154.49,153.76,154.27,31589.0
2021-08-31 10:15:00,154.31,154.57,154.06,154.33,33273.0,154.31,154.57,154.06,154.33,33273.0
2021-08-31 10:20:00,154.39,154.74,154.03,154.11,47842.0,154.39,154.74,154.03,154.11,47842.0
2021-08-31 10:25:00,154.08,154.12,153.48,154.04,70419.0,154.08,154.12,153.48,154.04,70419.0
2021-08-31 10:30:00,153.93,154.05,153.46,153.66,38779.0,153.93,154.05,153.46,153.66,38779.0
2021-08-31 10:35:00,153.67,153.96,153.36,153.95,29759.0,153.67,153.96,153.36,153.95,29759.0
2021-08-31 10:40:00,153.97,154.15,153.45,153.86,28677.0,153.97,154.15,153.45,153.86,28677.0
2021-08-31 10:45:00,153.83,154.13,153.71,153.76,40430.0,153.83,154.13,153.71,153.76,40430.0
2021-08-31 10:50:00,153.76,154.52,153.52,154.5,44265.0,153.76,154.52,153.52,154.5,44265.0
2021-08-31 10:55:00,154.59,154.77,154.33,154.72,46349.0,154.59,154.77,154.33,154.72,46349.0
2021-08-31 11:00:00,154.68,154.95,154.47,154.72,59953.0,154.68,154.95,154.47,154.72,59953.0
2021-08-31 11:05:00,154.67,154.95,154.45,154.59,24097.0,154.67,154.95,154.45,154.59,24097.0
2021-08-31 11:10:00,154.65,154.67,154.19,154.38,18801.0,154.65,154.67,154.19,154.38,18801.0
2021-08-31 11:15:00,154.4,154.42,154.18,154.27,15231.0,154.4,154.42,154.18,154.27,15231.0
2021-08-31 11:20:00,154.31,154.6,154.2,154.58,55923.0,154.31,154.6,154.2,154.58,55923.0
2021-08-31 11:25:00,154.62,154.67,154.28,154.43,26596.0,154.62,154.67,154.28,154.43,26596.0
2021-08-31 11:30:00,154.5,155.05,154.33,154.99,42161.0,154.5,155.05,154.33,154.99,42161.0
2021-08-31 11:35:00,154.88,155.08,154.72,154.72,31058.0,154.88,155.08,154.72,154.72,31058.0
2021-08-31 11:40:00,154.68,154.87,154.54,154.82,13511.0,154.68,154.87,154.54,154.82,13511.0
2021-08-31 11:45:00,154.99,155.32,154.91,155.06,26642.0,154.99,155.32,154.91,155.06,26642.0
2021-08-31 11:50:00,155.1,155.4,154.93,155.29,26528.0,155.1,155.4,154.93,155.29,26528.0
2021-08-31 11:55:00,155.31,155.48,155.21,155.41,17257.0,155.31,155.48,155.21,155.41,17257.0
2021-08-31 12:00:00,155.37,155.54,155.25,155.5,45945.0,155.37,155.54,155.25,155.5,45945.0
2021-08-31 12:05:00,155.47,155.59,155.04,155.24,49402.0,155.47,155.59,155.04,155.24,49402.0
2021-08-31 12:10:00,155.21,155.43,155.13,155.37,24275.0,155.21,155.43,155.13,155.37,24275.0
2021-08-31 12:15:00,155.45,155.72,155.44,155.68,29261.0,155.45,155.72,155.44,155.68,29261.0
2021-08-31 12:20:00,155.67,155.96,155.66,155.95,33423.0,155.67,155.96,155.66,155.95,33423.0
2021-08-31 12:25:00,155.94,156.23,155.93,156.09,26204.0,155.94,156.23,155.93,156.09,26204.0
2021-08-31 12:30:00,156.06,156.19,155.81,155.81,21205.0,156.06,156.19,155.81,155.81,21205.0
2021-08-31 12:35:00,155.83,155.94,155.68,155.73,32233.0,155.83,155.94,155.68,155.73,32233.0
2021-08-31 12:40:00,155.77,156.06,155.76,155.97,16753.0,155.77,156.06,155.76,155.97,16753.0
2021-08-31 12:45:00,155.94,156.06,155.86,155.87,14248.0,155.94,156.06,155.86,155.87,14248.0
2021-08-31 12:50:00,155.87,156.16,155.87,156.16,16913.0,155.87,156.16,155.87,156.16,16913.0
2021-08-31 12:55:00,156.18,156.33,156.14,156.22,41874.0,156.18,156.33,156.14,156.22,41874.0
2021-08-31 13:00:00,156.19,156.46,156.19,156.41,17524.0,156.19,156.46,156.19,156.41,17524.0
2021-08-31 13:05:00,156.44,156.56,156.35,156.44,34264.0,156.44,156.56,156.35,156.44,34264.0
2021-08-31 13:10:00,156.45,156.65,156.45,156.62,17145.0,156.45,156.65,156.45,156.62,17145.0
2021-08-31 13:15:00,156.65,156.87,156.59,156.75,37489.0,156.65,156.87,156.59,156.75,37489.0
2021-08-31 13:20:00,156.76,156.83,156.48,156.48,28015.0,156.76,156.83,156.48,156.48,28015.0
2021-08-31 13:25:00,156.59,156.76,156.47,156.69,14968.0,156.59,156.76,156.47,156.69,14968.0
2021-08-31 13:30:00,156.67,156.76,156.39,156.45,24564.0,156.67,156.76,156.39,156.45,24564.0
2021-08-31 13:35:00,156.46,156.67,156.39,156.6,18871.0,156.46,156.67,156.39,156.6,18871.0
2021-08-31 13:40:00,156.61,156.61,156.27,156.36,10045.0,156.61,156.61,156.27,156.36,10045.0
2021-08-31 13:45:00,156.33,156.56,156.31,156.55,11607.0,156.33,156.56,156.31,156.55,11607.0
2021-08-31 13:50:00,156.56,156.58,156.46,156.5,13149.0,156.56,156.58,156.46,156.5,13149.0
2021-08-31 13:55:00,156.49,156.65,156.34,156.6,21156.0,156.49,156.65,156.34,156.6,21156.0
2021-08-31 14:00:00,156.6,156.67,156.2,156.2,18368.0,156.6,156.67,156.2,156.2,18368.0
2021-08-31 14:05:00,156.25,156.49,156.25,156.43,10307.0,156.25,156.49,156.25,156.43,10307.0
2021-08-31 14:10:00,156.44,156.65,156.36,156.63,23891.0,156.44,156.65,156.36,156.63,23891.0
2021-08-31 14:15:00,156.63,156.81,156.54,156.8,16418.0,156.63,156.81,156.54,156.8,16418.0
2021-08-31 14:20:00,156.8,156.87,156.73,156.79,18222.0,156.8,156.87,156.73,156.79,18222.0
2021-08-31 14:25:00,156.79,156.81,156.67,156.67,14219.0,156.79,156.81,156.67,156.67,14219.0
2021-08-31 14:30:00,156.71,156.71,156.52,156.58,18594.0,156.71,156.71,156.52,156.58,18594.0
2021-08-31 14:35:00,156.6,156.6,156.44,156.52,11751.0,156.6,156.6,156.44,156.52,11751.0
2021-08-31 14:40:00,156.54,156.66,156.53,156.59,16056.0,156.54,156.66,156.53,156.59,16056.0
2021-08-31 14:45:00,156.55,156.56,156.27,156.29,16312.0,156.55,156.56,156.27,156.29,16312.0
2021-08-31 14:50:00,156.24,156.32,156.14,156.27,13040.0,156.24,156.32,156.14,156.27,13040.0
2021-08-31 14:55:00,156.28,156.31,156.12,156.14,24312.0,156.28,156.31,156.12,156.14,24312.0
2021-08-31 15:00:00,156.15,156.3,156.14,156.28,13977.0,156.15,156.3,156.14,156.28,13977.0
2021-08-31 15:05:00,156.32,156.43,156.26,156.3,32705.0,156.32,156.43,156.26,156.3,32705.0
2021-08-31 15:10:00,156.24,156.44,156.15,156.36,17388.0,156.24,156.44,156.15,156.36,17388.0
2021-08-31 15:15:00,156.34,156.5,156.19,156.42,27823.0,156.34,156.5,156.19,156.42,27823.0
2021-08-31 15:20:00,156.43,156.48,156.16,156.24,23994.0,156.43,156.48,156.16,156.24,23994.0
2021-08-31 15:25:00,156.25,156.29,155.99,155.99,23095.0,156.25,156.29,155.99,155.99,23095.0
2021-08-31 15:30:00,156.01,156.09,155.64,155.65,35226.0,156.01,156.09,155.64,155.65,35226.0
2021-08-31 15:35:00,155.64,155.68,155.5,155.62,39693.0,155.64,155.68,155.5,155.62,39693.0
2021-08-31 15:40:00,155.62,155.75,155.46,155.68,44583.0,155.62,155.75,155.46,155.68,44583.0
2021-08-31 15:45:00,155.68,155.92,155.67,155.78,57766.0,155.68,155.92,155.67,155.78,57766.0
2021-08-31 15:50:00,155.78,156.99,155.78,156.94,133559.0,155.78,156.99,155.78,156.94,133559.0
2021-08-31 15:55:00,156.93,157.25,156.86,157.02,329542.0,156.93,157.25,156.86,157.02,329542.0
2021-09-01 09:30:00,158.88,160.82,158.58,160.12,332562.0,158.88,160.82,158.58,160.12,332562.0
2021-09-01 09:35:00,160.06,162.0,160.0,162.0,198279.0,160.06,162.0,160.0,162.0,198279.0
2021-09-01 09:40:00,161.99,162.41,161.6,161.92,199274.0,161.99,162.41,161.6,161.92,199274.0
2021-09-01 09:45:00,161.96,162.33,161.3,161.65,117660.0,161.96,162.33,161.3,161.65,117660.0
2021-09-01 09:50:00,161.77,162.21,161.43,161.63,99146.0,161.77,162.21,161.43,161.63,99146.0
2021-09-01 09:55:00,161.61,162.58,161.45,161.85,100950.0,161.61,162.58,161.45,161.85,100950.0
2021-09-01 10:00:00,161.81,162.45,161.27,161.59,66958.0,161.81,162.45,161.27,161.59,66958.0
2021-09-01 10:05:00,161.49,162.57,161.41,162.46,93548.0,161.49,162.57,161.41,162.46,93548.0
2021-09-01 10:10:00,162.43,162.81,162.1,162.79,105921.0,162.43,162.81,162.1,162.79,105921.0
2021-09-01 10:15:00,162.79,163.61,162.55,163.61,89290.0,162.79,163.61,162.55,163.61,89290.0
2021-09-01 10:20:00,163.59,163.98,163.15,163.45,118816.0,163.59,163.98,163.15,163.45,118816.0
2021-09-01 10:25:00,163.41,163.41,162.7,163.0,51145.0,163.41,163.41,162.7,163.0,51145.0
2021-09-01 10:30:00,163.04,163.48,162.96,163.4,60860.0,163.04,163.48,162.96,163.4,60860.0
2021-09-01 10:35:00,163.4,163.41,162.59,162.63,83326.0,163.4,163.41,162.59,162.63,83326.0
2021-09-01 10:40:00,162.56,162.88,162.1,162.34,54324.0,162.56,162.88,162.1,162.34,54324.0
2021-09-01 10:45:00,162.35,162.46,161.95,162.09,54505.0,162.35,162.46,161.95,162.09,54505.0
2021-09-01 10:50:00,162.11,162.65,162.05,162.61,83931.0,162.11,162.65,162.05,162.61,83931.0
2021-09-01 10:55:00,162.58,162.65,162.25,162.57,76160.0,162.58,162.65,162.25,162.57,76160.0
2021-09-01 11:00:00,162.57,162.92,162.43,162.84,61959.0,162.57,162.92,162.43,162.84,61959.0
2021-09-01 11:05:00,162.79,163.06,162.56,162.94,71863.0,162.79,163.06,162.56,162.94,71863.0
2021-09-01 11:10:00,162.94,163.13,162.8,162.86,59054.0,162.94,163.13,162.8,162.86,59054.0
2021-09-01 11:15:00,162.86,163.5,162.74,163.08,39173.0,162.86,163.5,162.74,163.08,39173.0
2021-09-01 11:20:00,163.11,163.16,162.27,162.44,39290.0,163.11,163.16,162.27,162.44,39290.0
2021-09-01 11:25:00,162.45,162.75,162.25,162.66,34544.0,162.45,162.75,162.25,162.66,34544.0
2021-09-01 11:30:00,162.74,163.28,162.57,163.28,51402.0,162.74,163.28,162.57,163.28,51402.0
2021-09-01 11:35:00,163.28,163.76,163.13,163.66,83033.0,163.28,163.76,163.13,163.66,83033.0
2021-09-01 11:40:00,163.68,164.26,163.68,164.19,93501.0,163.68,164.26,163.68,164.19,93501.0
2021-09-01 11:45:00,164.22,164.37,163.85,164.14,63698.0,164.22,164.37,163.85,164.14,63698.0
2021-09-01 11:50:00,164.07,164.17,163.75,164.13,47555.0,164.07,164.17,163.75,164.13,47555.0
2021-09-01 11:55:00,164.08,164.77,164.0,164.74,74131.0,164.08,164.77,164.0,164.74,74131.0
2021-09-01 12:00:00,164.72,164.93,164.29,164.8,95392.0,164.72,164.93,164.29,164.8,95392.0
2021-09-01 12:05:00,164.85,165.85,164.46,165.78,163148.0,164.85,165.85,164.46,165.78,163148.0
2021-09-01 12:10:00,165.8,166.31,165.76,165.95,200934.0,165.8,166.31,165.76,165.95,200934.0
2021-09-01 12:15:00,165.99,165.99,165.64,165.84,56972.0,165.99,165.99,165.64,165.84,56972.0
2021-09-01 12:20:00,165.81,166.05,165.73,165.98,96622.0,165.81,166.05,165.73,165.98,96622.0
2021-09-01 12:25:00,165.99,166.49,165.98,166.39,91951.0,165.99,166.49,165.98,166.39,91951.0
2021-09-01 12:30:00,166.43,166.45,165.96,166.13,72648.0,166.43,166.45,165.96,166.13,72648.0
2021-09-01 12:35:00,166.13,166.48,165.81,166.08,111470.0,166.13,166.48,165.81,166.08,111470.0
2021-09-01 12:40:00,166.09,166.26,165.38,165.53,96961.0,166.09,166.26,165.38,165.53,96961.0
2021-09-01 12:45:00,165.61,165.99,165.5,165.97,41442.0,165.61,165.99,165.5,165.97,41442.0
2021-09-01 12:50:00,165.96,166.21,165.84,165.94,36702.0,165.96,166.21,165.84,165.94,36702.0
2021-09-01 12:55:00,165.95,166.4,165.78,166.22,68978.0,165.95,166.4,165.78,166.22,68978.0
2021-09-01 13:00:00,166.13,166.31,166.1,166.11,29288.0,166.13,166.31,166.1,166.11,29288.0
2021-09-01 13:05:00,166.15,166.15,165.82,166.01,37451.0,166.15,166.15,165.82,166.01,37451.0
2021-09-01 13:10:00,165.98,166.26,165.86,165.9,31562.0,165.98,166.26,165.86,165.9,31562.0
2021-09-01 13:15:00,165.93,165.98,165.52,165.78,21751.0,165.93,165.98,165.52,165.78,21751.0
2021-09-01 13:20:00,165.84,165.95,165.72,165.77,16745.0,165.84,165.95,165.72,165.77,16745.0
2021-09-01 13:25:00,165.8,165.95,165.62,165.95,21195.0,165.8,165.95,165.62,165.95,21195.0
2021-09-01 13:30:00,165.92,166.04,165.6,165.69,32068.0,165.92,166.04,165.6,165.69,32068.0
2021-09-01 13:35:00,165.68,165.8,165.5,165.5,20064.0,165.68,165.8,165.5,165.5,20064.0
2021-09-01 13:40:00,165.45,165.5,165.38,165.46,30190.0,165.45,165.5,165.38,165.46,30190.0
2021-09-01 13:45:00,165.51,165.75,165.34,165.75,32032.0,165.51,165.75,165.34,165.75,32032.0
2021-09-01 13:50:00,165.73,165.87,165.57,165.67,51116.0,165.73,165.87,165.57,165.67,51116.0
2021-09-01 13:55:00,165.66,165.66,165.02,165.07,67608.0,165.66,165.66,165.02,165.07,67608.0
2021-09-01 14:00:00,165.16,165.46,164.98,165.36,74169.0,165.16,165.46,164.98,165.36,74169.0
2021-09-01 14:05:00,165.36,165.65,165.32,165.5,19214.0,165.36,165.65,165.32,165.5,19214.0
2021-09-01 14:10:00,165.5,165.59,165.2,165.47,25595.0,165.5,165.59,165.2,165.47,25595.0
2021-09-01 14:15:00,165.5,165.72,165.43,165.43,33738.0,165.5,165.72,165.43,165.43,33738.0
2021-09-01 14:20:00,165.43,165.63,165.38,165.38,33478.0,165.43,165.63,165.38,165.38,33478.0
2021-09-01 14:25:00,165.39,165.63,165.38,165.62,18803.0,165.39,165.63,165.38,165.62,18803.0
2021-09-01 14:30:00,165.61,165.61,165.15,165.21,41312.0,165.61,165.61,165.15,165.21,41312.0
2021-09-01 14:35:00,165.25,165.32,165.04,165.21,67430.0,165.25,165.32,165.04,165.21,67430.0
2021-09-01 14:40:00,165.2,165.53,165.15,165.32,77714.0,165.2,165.53,165.15,165.32,77714.0
2021-09-01 14:45:00,165.34,165.5,165.26,165.43,26770.0,165.34,165.5,165.26,165.43,26770.0
2021-09-01 14:50:00,165.43,165.51,165.24,165.25,48812.0,165.43,165.51,165.24,165.25,48812.0
2021-09-01 14:55:00,165.24,165.42,165.21,165.4,15584.0,165.24,165.42,165.21,165.4,15584.0
2021-09-01 15:00:00,165.4,165.51,165.29,165.36,14942.0,165.4,165.51,165.29,165.36,14942.0
2021-09-01 15:05:00,165.38,165.38,164.93,165.02,29278.0,165.38,165.38,164.93,165.02,29278.0
2021-09-01 15:10:00,165.0,165.24,164.8,165.18,47757.0,165.0,165.24,164.8,165.18,47757.0
2021-09-01 15:15:00,165.18,165.6,165.12,165.54,41113.0,165.18,165.6,165.12,165.54,41113.0
2021-09-01 15:20:00,165.55,165.75,165.52,165.53,40735.0,165.55,165.75,165.52,165.53,40735.0
2021-09-01 15:25:00,165.53,165.57,165.31,165.33,35604.0,165.53,165.57,165.31,165.33,35604.0
2021-09-01 15:30:00,165.33,165.37,164.93,164.93,63604.0,165.33,165.37,164.93,164.93,63604.0
2021-09-01 15:35:00,164.93,165.02,164.43,164.89,108019.0,164.93,165.02,164.43,164.89,108019.0
2021-09-01 15:40:00,164.92,165.27,164.82,165.03,53538.0,164.92,165.27,164.82,165.03,53538.0
2021-09-01 15:45:00,165.06,165.18,164.86,165.16,80090.0,165.06,165.18,164.86,165.16,80090.0
2021-09-01 15:50:00,165.15,165.5,165.05,165.3,110791.0,165.15,165.5,165.05,165.3,110791.0
2021-09-01 15:55:00,165.31,165.41,165.14,165.17,200726.0,165.31,165.41,165.14,165.17,200726.0
2021-09-02 09:30:00,165.86,166.38,164.5,166.07,541398.0,165.86,166.38,164.5,166.07,541398.0
2021-09-02 09:35:00,166.03,166.05,163.76,163.99,164917.0,166.03,166.05,163.76,163.99,164917.0
2021-09-02 09:40:00,164.1,164.77,163.71,164.33,147674.0,164.1,164.77,163.71,164.33,147674.0
2021-09-02 09:45:00,164.34,165.4,164.19,165.22,114054.0,164.34,165.4,164.19,165.22,114054.0
2021-09-02 09:50:00,165.18,165.41,164.85,165.12,52642.0,165.18,165.41,164.85,165.12,52642.0
2021-09-02 09:55:00,164.91,165.07,163.94,163.94,55500.0,164.91,165.07,163.94,163.94,55500.0
2021-09-02 10:00:00,163.94,164.46,163.6,164.17,49726.0,163.94,164.46,163.6,164.17,49726.0
2021-09-02 10:05:00,164.19,164.98,163.83,163.85,55499.0,164.19,164.98,163.83,163.85,55499.0
2021-09-02 10:10:00,163.87,164.46,163.7,163.93,57514.0,163.87,164.46,163.7,163.93,57514.0
2021-09-02 10:15:00,163.93,164.01,163.33,163.54,106156.0,163.93,164.01,163.33,163.54,106156.0
2021-09-02 10:20:00,163.61,163.98,163.52,163.62,99155.0,163.61,163.98,163.52,163.62,99155.0
2021-09-02 10:25:00,163.58,164.05,163.42,163.76,91367.0,163.58,164.05,163.42,163.76,91367.0
2021-09-02 10:30:00,163.74,164.2,163.63,164.11,40175.0,163.74,164.2,163.63,164.11,40175.0
2021-09-02 10:35:00,164.06,164.07,163.5,163.6,46728.0,164.06,164.07,163.5,163.6,46728.0
2021-09-02 10:40:00,163.6,164.13,163.5,163.93,46554.0,163.6,164.13,163.5,163.93,46554.0
2021-09-02 10:45:00,163.85,164.09,163.81,164.0,32684.0,163.85,164.09,163.81,164.0,32684.0
2021-09-02 10:50:00,164.03,164.8,163.94,164.48,67686.0,164.03,164.8,163.94,164.48,67686.0
2021-09-02 10:55:00,164.43,164.78,164.06,164.13,54646.0,164.43,164.78,164.06,164.13,54646.0
2021-09-02 11:00:00,164.09,164.3,163.95,164.09,37598.0,164.09,164.3,163.95,164.09,37598.0
2021-09-02 11:05:00,164.14,164.59,164.04,164.05,28512.0,164.14,164.59,164.04,164.05,28512.0
2021-09-02 11:10:00,164.04,164.62,164.0,164.19,31630.0,164.04,164.62,164.0,164.19,31630.0
2021-09-02 11:15:00,164.17,164.58,164.13,164.27,29156.0,164.17,164.58,164.13,164.27,29156.0
2021-09-02 11:20:00,164.27,164.92,164.26,164.8,35210.0,164.27,164.92,164.26,164.8,35210.0
2021-09-02 11:25:00,164.83,164.94,164.22,164.27,20623.0,164.83,164.94,164.22,164.27,20623.0
2021-09-02 11:30:00,164.26,164.62,164.1,164.24,25015.0,164.26,164.62,164.1,164.24,25015.0
2021-09-02 11:35:00,164.26,164.34,164.06,164.16,24153.0,164.26,164.34,164.06,164.16,24153.0
2021-09-02 11:40:00,164.13,164.18,163.83,163.88,37585.0,164.13,164.18,163.83,163.88,37585.0
2021-09-02 11:45:00,163.93,164.04,163.78,163.84,28170.0,163.93,164.04,163.78,163.84,28170.0
2021-09-02 11:50:00,163.87,163.9,163.51,163.54,37962.0,163.87,163.9,163.51,163.54,37962.0
2021-09-02 11:55:00,163.56,163.61,163.18,163.21,88045.0,163.56,163.61,163.18,163.21,88045.0
2021-09-02 12:00:00,163.21,163.28,162.88,162.95,100843.0,163.21,163.28,162.88,162.95,100843.0
2021-09-02 12:05:00,162.94,162.97,162.53,162.64,93661.0,162.94,162.97,162.53,162.64,93661.0
2021-09-02 12:10:00,162.62,163.08,162.42,162.93,54623.0,162.62,163.08,162.42,162.93,54623.0
2021-09-02 12:15:00,162.97,163.12,162.65,162.87,32372.0,162.97,163.12,162.65,162.87,32372.0
2021-09-02 12:20:00,162.91,162.93,162.72,162.75,27183.0,162.91,162.93,162.72,162.75,27183.0
2021-09-02 12:25:00,162.77,162.81,162.36,162.57,47191.0,162.77,162.81,162.36,162.57,47191.0
2021-09-02 12:30:00,162.52,162.73,162.35,162.54,35939.0,162.52,162.73,162.35,162.54,35939.0
2021-09-02 12:35:00,162.51,162.51,162.04,162.09,49082.0,162.51,162.51,162.04,162.09,49082.0
2021-09-02 12:40:00,162.1,162.4,162.07,162.29,34418.0,162.1,162.4,162.07,162.29,34418.0
2021-09-02 12:45:00,162.26,162.27,161.93,162.1,39392.0,162.26,162.27,161.93,162.1,39392.0
2021-09-02 12:50:00,162.13,162.41,162.0,162.39,32717.0,162.13,162.41,162.0,162.39,32717.0
2021-09-02 12:55:00,162.38,162.49,162.16,162.16,28518.0,162.38,162.49,162.16,162.16,28518.0
2021-09-02 13:00:00,162.18,162.43,162.11,162.22,34335.0,162.18,162.43,162.11,162.22,34335.0
2021-09-02 13:05:00,162.22,162.25,162.0,162.0,20866.0,162.22,162.25,162.0,162.0,20866.0
2021-09-02 13:10:00,162.04,162.06,161.88,162.0,28034.0,162.04,162.06,161.88,162.0,28034.0
2021-09-02 13:15:00,162.01,162.03,161.76,161.81,54040.0,162.01,162.03,161.76,161.81,54040.0
2021-09-02 13:20:00,161.87,162.17,161.85,161.85,27764.0,161.87,162.17,161.85,161.85,27764.0
2021-09-02 13:25:00,161.89,161.92,161.65,161.79,37505.0,161.89,161.92,161.65,161.79,37505.0
2021-09-02 13:30:00,161.76,162.08,161.73,162.08,34158.0,161.76,162.08,161.73,162.08,34158.0
2021-09-02 13:35:00,162.11,162.27,162.03,162.14,28520.0,162.11,162.27,162.03,162.14,28520.0
2021-09-02 13:40:00,162.13,162.4,162.01,162.36,40145.0,162.13,162.4,162.01,162.36,40145.0
2021-09-02 13:45:00,162.36,162.39,162.03,162.03,13239.0,162.36,162.39,162.03,162.03,13239.0
2021-09-02 13:50:00,162.05,162.09,161.79,161.93,26629.0,162.05,162.09,161.79,161.93,26629.0
2021-09-02 13:55:00,161.93,161.96,161.74,161.82,28301.0,161.93,161.96,161.74,161.82,28301.0
2021-09-02 14:00:00,161.85,161.95,161.52,161.58,19970.0,161.85,161.95,161.52,161.58,19970.0
2021-09-02 14:05:00,161.56,161.65,161.24,161.42,60344.0,161.56,161.65,161.24,161.42,60344.0
2021-09-02 14:10:00,161.46,161.77,161.46,161.76,16021.0,161.46,161.77,161.46,161.76,16021.0
2021-09-02 14:15:00,161.7,161.82,161.55,161.82,13997.0,161.7,161.82,161.55,161.82,13997.0
2021-09-02 14:20:00,161.82,162.08,161.8,161.87,23474.0,161.82,162.08,161.8,161.87,23474.0
2021-09-02 14:25:00,161.9,162.11,161.9,162.04,16288.0,161.9,162.11,161.9,162.04,16288.0
2021-09-02 14:30:00,162.04,162.17,161.96,162.17,14842.0,162.04,162.17,161.96,162.17,14842.0
2021-09-02 14:35:00,162.22,162.22,162.08,162.16,12973.0,162.22,162.22,162.08,162.16,12973.0
2021-09-02 14:40:00,162.21,162.5,162.21,162.37,19406.0,162.21,162.5,162.21,162.37,19406.0
2021-09-02 14:45:00,162.4,162.46,162.23,162.24,18124.0,162.4,162.46,162.23,162.24,18124.0
2021-09-02 14:50:00,162.27,162.39,162.2,162.35,17530.0,162.27,162.39,162.2,162.35,17530.0
2021-09-02 14:55:00,162.31,162.46,162.31,162.4,21496.0,162.31,162.46,162.31,162.4,21496.0
2021-09-02 15:00:00,162.45,162.75,162.44,162.69,35977.0,162.45,162.75,162.44,162.69,35977.0
2021-09-02 15:05:00,162.68,162.76,162.59,162.68,17426.0,162.68,162.76,162.59,162.68,17426.0
2021-09-02 15:10:00,162.68,162.74,162.48,162.63,26795.0,162.68,162.74,162.48,162.63,26795.0
2021-09-02 15:15:00,162.61,162.74,162.61,162.65,19912.0,162.61,162.74,162.61,162.65,19912.0
2021-09-02 15:20:00,162.64,162.72,162.38,162.41,27836.0,162.64,162.72,162.38,162.41,27836.0
2021-09-02 15:25:00,162.42,162.44,162.32,162.39,17877.0,162.42,162.44,162.32,162.39,17877.0
2021-09-02 15:30:00,162.37,162.4,161.97,162.2,52585.0,162.37,162.4,161.97,162.2,52585.0
2021-09-02 15:35:00,162.18,162.18,161.85,161.9,37659.0,162.18,162.18,161.85,161.9,37659.0
2021-09-02 15:40:00,161.89,162.26,161.89,162.08,44422.0,161.89,162.26,161.89,162.08,44422.0
2021-09-02 15:45:00,162.11,162.17,161.96,161.96,47455.0,162.11,162.17,161.96,161.96,47455.0
2021-09-02 15:50:00,161.98,162.43,161.84,162.34,90306.0,161.98,162.43,161.84,162.34,90306.0
2021-09-02 15:55:00,162.32,162.39,162.0,162.38,210679.0,162.32,162.39,162.0,162.38,210679.0
2021-09-03 09:30:00,161.94,163.46,161.41,163.43,137825.0,161.94,163.46,161.41,163.43,137825.0
2021-09-03 09:35:00,163.45,163.63,162.39,162.92,71909.0,163.45,163.63,162.39,162.92,71909.0
2021-09-03 09:40:00,162.93,164.13,162.86,163.91,67743.0,162.93,164.13,162.86,163.91,67743.0
2021-09-03 09:45:00,163.91,164.45,163.69,164.21,74502.0,163.91,164.45,163.69,164.21,74502.0
2021-09-03 09:50:00,164.2,164.33,163.81,163.85,61744.0,164.2,164.33,163.81,163.85,61744.0
2021-09-03 09:55:00,163.93,164.46,163.64,164.17,51118.0,163.93,164.46,163.64,164.17,51118.0
2021-09-03 10:00:00,164.16,164.68,163.93,164.42,46029.0,164.16,164.68,163.93,164.42,46029.0
2021-09-03 10:05:00,164.36,164.36,163.23,163.34,42333.0,164.36,164.36,163.23,163.34,42333.0
2021-09-03 10:10:00,163.24,163.92,163.1,163.84,26601.0,163.24,163.92,163.1,163.84,26601.0
2021-09-03 10:15:00,163.88,163.88,162.7,162.91,93502.0,163.88,163.88,162.7,162.91,93502.0
2021-09-03 10:20:00,162.99,163.4,162.9,163.03,24014.0,162.99,163.4,162.9,163.03,24014.0
2021-09-03 10:25:00,162.96,163.11,162.88,163.09,29135.0,162.96,163.11,162.88,163.09,29135.0
2021-09-03 10:30:00,163.1,163.16,162.68,163.06,37554.0,163.1,163.16,162.68,163.06,37554.0
2021-09-03 10:35:00,163.09,163.28,162.36,162.36,38894.0,163.09,163.28,162.36,162.36,38894.0
2021-09-03 10:40:00,162.38,162.95,162.33,162.78,27499.0,162.38,162.95,162.33,162.78,27499.0
2021-09-03 10:45:00,162.61,162.95,162.58,162.83,22608.0,162.61,162.95,162.58,162.83,22608.0
2021-09-03 10:50:00,162.8,162.99,162.65,162.91,18576.0,162.8,162.99,162.65,162.91,18576.0
2021-09-03 10:55:00,162.86,163.24,162.86,163.14,17118.0,162.86,163.24,162.86,163.14,17118.0
2021-09-03 11:00:00,163.12,163.2,163.03,163.08,15541.0,163.12,163.2,163.03,163.08,15541.0
2021-09-03 11:05:00,163.05,163.08,162.4,162.41,37471.0,163.05,163.08,162.4,162.41,37471.0
2021-09-03 11:10:00,162.4,162.48,162.07,162.19,41407.0,162.4,162.48,162.07,162.19,41407.0
2021-09-03 11:15:00,162.2,162.26,161.89,162.03,32743.0,162.2,162.26,161.89,162.03,32743.0
2021-09-03 11:20:00,162.0,162.19,161.8,162.07,31095.0,162.0,162.19,161.8,162.07,31095.0
2021-09-03 11:25:00,162.04,162.24,161.78,162.01,20645.0,162.04,162.24,161.78,162.01,20645.0
2021-09-03 11:30:00,162.07,162.07,161.77,161.82,12336.0,162.07,162.07,161.77,161.82,12336.0
2021-09-03 11:35:00,161.78,162.0,161.63,161.64,33332.0,161.78,162.0,161.63,161.64,33332.0
2021-09-03 11:40:00,161.66,161.96,161.57,161.92,17326.0,161.66,161.96,161.57,161.92,17326.0
2021-09-03 11:45:00,161.9,162.11,161.83,162.02,11895.0,161.9,162.11,161.83,162.02,11895.0
2021-09-03 11:50:00,161.99,162.24,161.96,162.12,14863.0,161.99,162.24,161.96,162.12,14863.0
2021-09-03 11:55:00,162.15,162.36,161.88,161.92,18808.0,162.15,162.36,161.88,161.92,18808.0
2021-09-03 12:00:00,161.87,161.9,161.59,161.74,44786.0,161.87,161.9,161.59,161.74,44786.0
2021-09-03 12:05:00,161.73,162.0,161.73,161.84,14662.0,161.73,162.0,161.73,161.84,14662.0
2021-09-03 12:10:00,161.85,161.85,161.57,161.72,41364.0,161.85,161.85,161.57,161.72,41364.0
2021-09-03 12:15:00,161.69,161.93,161.67,161.89,16004.0,161.69,161.93,161.67,161.89,16004.0
2021-09-03 12:20:00,161.87,162.05,161.85,161.98,11625.0,161.87,162.05,161.85,161.98,11625.0
2021-09-03 12:25:00,161.97,162.19,161.92,162.17,15257.0,161.97,162.19,161.92,162.17,15257.0
2021-09-03 12:30:00,162.19,162.44,162.0,162.38,23066.0,162.19,162.44,162.0,162.38,23066.0
2021-09-03 12:35:00,162.37,162.56,162.35,162.5,19855.0,162.37,162.56,162.35,162.5,19855.0
2021-09-03 12:40:00,162.47,162.47,162.28,162.28,10246.0,162.47,162.47,162.28,162.28,10246.0
2021-09-03 12:45:00,162.32,162.58,162.3,162.56,13851.0,162.32,162.58,162.3,162.56,13851.0
2021-09-03 12:50:00,162.59,162.6,162.32,162.36,10309.0,162.59,162.6,162.32,162.36,10309.0
2021-09-03 12:55:00,162.35,162.38,162.22,162.31,19309.0,162.35,162.38,162.22,162.31,19309.0
2021-09-03 13:00:00,162.22,162.24,162.03,162.2,25702.0,162.22,162.24,162.03,162.2,25702.0
2021-09-03 13:05:00,162.17,162.41,162.11,162.21,19836.0,162.17,162.41,162.11,162.21,19836.0
2021-09-03 13:10:00,162.17,162.39,162.15,162.35,18029.0,162.17,162.39,162.15,162.35,18029.0
2021-09-03 13:15:00,162.33,162.41,162.14,162.28,13284.0,162.33,162.41,162.14,162.28,13284.0
2021-09-03 13:20:00,162.3,162.44,162.3,162.37,10128.0,162.3,162.44,162.3,162.37,10128.0
2021-09-03 13:25:00,162.37,162.4,162.28,162.31,13127.0,162.37,162.4,162.28,162.31,13127.0
2021-09-03 13:30:00,162.33,162.4,162.25,162.31,14903.0,162.33,162.4,162.25,162.31,14903.0
2021-09-03 13:35:00,162.31,162.38,162.26,162.31,12222.0,162.31,162.38,162.26,162.31,12222.0
2021-09-03 13:40:00,162.33,162.37,162.25,162.33,13151.0,162.33,162.37,162.25,162.33,13151.0
2021-09-03 13:45:00,162.36,162.52,162.3,162.33,23049.0,162.36,162.52,162.3,162.33,23049.0
2021-09-03 13:50:00,162.31,162.47,162.3,162.45,10546.0,162.31,162.47,162.3,162.45,10546.0
2021-09-03 13:55:00,162.46,162.52,162.42,162.46,8894.0,162.46,162.52,162.42,162.46,8894.0
2021-09-03 14:00:00,162.48,162.48,162.28,162.47,14632.0,162.48,162.48,162.28,162.47,14632.0
2021-09-03 14:05:00,162.48,162.5,162.38,162.43,13859.0,162.48,162.5,162.38,162.43,13859.0
2021-09-03 14:10:00,162.45,162.51,162.37,162.45,15018.0,162.45,162.51,162.37,162.45,15018.0
2021-09-03 14:15:00,162.45,162.5,162.4,162.42,13112.0,162.45,162.5,162.4,162.42,13112.0
2021-09-03 14:20:00,162.42,162.44,162.3,162.34,12757.0,162.42,162.44,162.3,162.34,12757.0
2021-09-03 14:25:00,162.33,162.39,162.26,162.33,25518.0,162.33,162.39,162.26,162.33,25518.0
2021-09-03 14:30:00,162.35,162.36,162.26,162.34,15951.0,162.35,162.36,162.26,162.34,15951.0
2021-09-03 14:35:00,162.35,162.46,162.33,162.41,17716.0,162.35,162.46,162.33,162.41,17716.0
2021-09-03 14:40:00,162.37,162.38,162.23,162.33,17810.0,162.37,162.38,162.23,162.33,17810.0
2021-09-03 14:45:00,162.35,162.41,162.29,162.35,12367.0,162.35,162.41,162.29,162.35,12367.0
2021-09-03 14:50:00,162.33,162.33,162.23,162.3,9725.0,162.33,162.33,162.23,162.3,9725.0
2021-09-03 14:55:00,162.31,162.87,162.27,162.81,34149.0,162.31,162.87,162.27,162.81,34149.0
2021-09-03 15:00:00,162.81,162.81,162.52,162.6,13168.0,162.81,162.81,162.52,162.6,13168.0
2021-09-03 15:05:00,162.64,162.69,162.51,162.56,10244.0,162.64,162.69,162.51,162.56,10244.0
2021-09-03 15:10:00,162.56,162.69,162.54,162.66,11267.0,162.56,162.69,162.54,162.66,11267.0
2021-09-03 15:15:00,162.64,162.7,162.52,162.67,15902.0,162.64,162.7,162.52,162.67,15902.0
2021-09-03 15:20:00,162.64,162.68,162.52,162.65,13610.0,162.64,162.68,162.52,162.65,13610.0
2021-09-03 15:25:00,162.66,162.66,162.44,162.47,18871.0,162.66,162.66,162.44,162.47,18871.0
2021-09-03 15:30:00,162.47,162.67,162.42,162.55,23213.0,162.47,162.67,162.42,162.55,23213.0
2021-09-03 15:35:00,162.57,162.69,162.52,162.6,26478.0,162.57,162.69,162.52,162.6,26478.0
2021-09-03 15:40:00,162.61,162.7,162.49,162.56,24819.0,162.61,162.7,162.49,162.56,24819.0
2021-09-03 15:45:00,162.55,162.61,162.47,162.52,32868.0,162.55,162.61,162.47,162.52,32868.0
2021-09-03 15:50:00,162.51,163.0,162.5,163.0,66612.0,162.51,163.0,162.5,163.0,66612.0
2021-09-03 15:55:00,163.01,163.08,162.77,162.97,156435.0,163.01,163.08,162.77,162.97,156435.0
2021-09-07 09:30:00,167.57,168.62,166.8,167.8,465941.0,167.57,168.62,166.8,167.8,465941.0
2021-09-07 09:35:00,167.86,168.49,167.59,167.95,216857.0,167.86,168.49,167.59,167.95,216857.0
2021-09-07 09:40:00,167.86,169.5,167.61,169.31,201108.0,167.86,169.5,167.61,169.31,201108.0
2021-09-07 09:45:00,169.43,169.8,169.04,169.52,124169.0,169.43,169.8,169.04,169.52,124169.0
2021-09-07 09:50:00,169.55,169.8,168.7,168.77,126339.0,169.55,169.8,168.7,168.77,126339.0
2021-09-07 09:55:00,168.7,168.99,168.25,168.25,78435.0,168.7,168.99,168.25,168.25,78435.0
2021-09-07 10:00:00,168.29,168.93,167.68,167.99,97929.0,168.29,168.93,167.68,167.99,97929.0
2021-09-07 10:05:00,168.0,168.95,167.93,168.95,110147.0,168.0,168.95,167.93,168.95,110147.0
2021-09-07 10:10:00,168.94,169.59,168.51,169.11,103885.0,168.94,169.59,168.51,169.11,103885.0
2021-09-07 10:15:00,169.12,169.19,167.87,168.08,68503.0,169.12,169.19,167.87,168.08,68503.0
2021-09-07 10:20:00,168.01,168.01,167.03,167.26,73824.0,168.01,168.01,167.03,167.26,73824.0
2021-09-07 10:25:00,167.24,167.53,166.85,167.39,75269.0,167.24,167.53,166.85,167.39,75269.0
2021-09-07 10:30:00,167.45,167.77,166.87,167.09,83015.0,167.45,167.77,166.87,167.09,83015.0
2021-09-07 10:35:00,167.09,167.55,166.9,167.16,67340.0,167.09,167.55,166.9,167.16,67340.0
2021-09-07 10:40:00,167.2,167.69,167.14,167.58,33040.0,167.2,167.69,167.14,167.58,33040.0
2021-09-07 10:45:00,167.57,167.79,167.31,167.64,55264.0,167.57,167.79,167.31,167.64,55264.0
2021-09-07 10:50:00,167.64,167.72,167.05,167.13,42058.0,167.64,167.72,167.05,167.13,42058.0
2021-09-07 10:55:00,167.15,167.38,166.86,167.25,84153.0,167.15,167.38,166.86,167.25,84153.0
2021-09-07 11:00:00,167.24,167.24,166.51,166.68,75436.0,167.24,167.24,166.51,166.68,75436.0
2021-09-07 11:05:00,166.66,166.67,165.95,166.02,133416.0,166.66,166.67,165.95,166.02,133416.0
2021-09-07 11:10:00,166.03,166.65,166.01,166.58,44783.0,166.03,166.65,166.01,166.58,44783.0
2021-09-07 11:15:00,166.56,166.86,166.55,166.72,29710.0,166.56,166.86,166.55,166.72,29710.0
2021-09-07 11:20:00,166.72,166.9,166.66,166.68,36061.0,166.72,166.9,166.66,166.68,36061.0
2021-09-07 11:25:00,166.68,166.94,166.57,166.89,30647.0,166.68,166.94,166.57,166.89,30647.0
2021-09-07 11:30:00,166.92,167.17,166.84,166.94,34016.0,166.92,167.17,166.84,166.94,34016.0
2021-09-07 11:35:00,166.9,166.91,166.61,166.83,29345.0,166.9,166.91,166.61,166.83,29345.0
2021-09-07 11:40:00,166.84,166.96,166.75,166.77,58712.0,166.84,166.96,166.75,166.77,58712.0
2021-09-07 11:45:00,166.77,166.82,166.57,166.65,22150.0,166.77,166.82,166.57,166.65,22150.0
2021-09-07 11:50:00,166.67,167.35,166.67,167.17,43666.0,166.67,167.35,166.67,167.17,43666.0
2021-09-07 11:55:00,167.17,167.4,166.97,167.38,51730.0,167.17,167.4,166.97,167.38,51730.0
2021-09-07 12:00:00,167.37,167.56,166.87,166.88,63440.0,167.37,167.56,166.87,166.88,63440.0
2021-09-07 12:05:00,166.91,167.01,166.67,166.77,19899.0,166.91,167.01,166.67,166.77,19899.0
2021-09-07 12:10:00,166.73,166.88,166.68,166.72,18631.0,166.73,166.88,166.68,166.72,18631.0
2021-09-07 12:15:00,166.75,166.76,166.28,166.38,22184.0,166.75,166.76,166.28,166.38,22184.0
2021-09-07 12:20:00,166.46,166.55,166.24,166.38,32535.0,166.46,166.55,166.24,166.38,32535.0
2021-09-07 12:25:00,166.39,166.68,166.39,166.59,18092.0,166.39,166.68,166.39,166.59,18092.0
2021-09-07 12:30:00,166.6,166.96,166.55,166.88,14040.0,166.6,166.96,166.55,166.88,14040.0
2021-09-07 12:35:00,166.93,166.99,166.73,166.86,18628.0,166.93,166.99,166.73,166.86,18628.0
2021-09-07 12:40:00,166.89,167.29,166.89,167.15,22183.0,166.89,167.29,166.89,167.15,22183.0
2021-09-07 12:45:00,167.2,167.5,167.11,167.42,29361.0,167.2,167.5,167.11,167.42,29361.0
2021-09-07 12:50:00,167.43,167.5,167.2,167.43,27096.0,167.43,167.5,167.2,167.43,27096.0
2021-09-07 12:55:00,167.43,167.52,167.33,167.47,27789.0,167.43,167.52,167.33,167.47,27789.0
2021-09-07 13:00:00,167.47,167.48,166.84,166.92,38730.0,167.47,167.48,166.84,166.92,38730.0
2021-09-07 13:05:00,166.93,167.0,166.58,166.78,42835.0,166.93,167.0,166.58,166.78,42835.0
2021-09-07 13:10:00,166.75,166.89,166.57,166.72,47984.0,166.75,166.89,166.57,166.72,47984.0
2021-09-07 13:15:00,166.74,167.0,166.71,166.75,45201.0,166.74,167.0,166.71,166.75,45201.0
2021-09-07 13:20:00,166.75,167.23,166.75,167.16,55026.0,166.75,167.23,166.75,167.16,55026.0
2021-09-07 13:25:00,167.14,167.2,166.92,166.97,20127.0,167.14,167.2,166.92,166.97,20127.0
2021-09-07 13:30:00,167.0,167.58,166.99,167.48,25803.0,167.0,167.58,166.99,167.48,25803.0
2021-09-07 13:35:00,167.48,167.64,167.43,167.61,18767.0,167.48,167.64,167.43,167.61,18767.0
2021-09-07 13:40:00,167.59,167.68,167.49,167.56,29589.0,167.59,167.68,167.49,167.56,29589.0
2021-09-07 13:45:00,167.56,167.65,167.43,167.56,25527.0,167.56,167.65,167.43,167.56,25527.0
2021-09-07 13:50:00,167.54,167.55,167.41,167.41,17430.0,167.54,167.55,167.41,167.41,17430.0
2021-09-07 13:55:00,167.41,167.44,167.07,167.18,22630.0,167.41,167.44,167.07,167.18,22630.0
2021-09-07 14:00:00,167.24,167.47,167.23,167.47,21853.0,167.24,167.47,167.23,167.47,21853.0
2021-09-07 14:05:00,167.49,167.57,167.36,167.43,16339.0,167.49,167.57,167.36,167.43,16339.0
2021-09-07 14:10:00,167.45,167.53,167.36,167.49,21835.0,167.45,167.53,167.36,167.49,21835.0
2021-09-07 14:15:00,167.51,167.56,167.31,167.31,29185.0,167.51,167.56,167.31,167.31,29185.0
2021-09-07 14:20:00,167.29,167.49,167.26,167.45,19370.0,167.29,167.49,167.26,167.45,19370.0
2021-09-07 14:25:00,167.45,167.69,167.44,167.61,22535.0,167.45,167.69,167.44,167.61,22535.0
2021-09-07 14:30:00,167.66,167.94,167.65,167.82,41503.0,167.66,167.94,167.65,167.82,41503.0
2021-09-07 14:35:00,167.81,168.1,167.77,167.98,35410.0,167.81,168.1,167.77,167.98,35410.0
2021-09-07 14:40:00,167.95,167.95,167.48,167.53,28615.0,167.95,167.95,167.48,167.53,28615.0
2021-09-07 14:45:00,167.56,167.57,167.31,167.46,25854.0,167.56,167.57,167.31,167.46,25854.0
2021-09-07 14:50:00,167.44,167.44,166.9,167.15,38491.0,167.44,167.44,166.9,167.15,38491.0
2021-09-07 14:55:00,167.16,167.27,167.08,167.2,26009.0,167.16,167.27,167.08,167.2,26009.0
2021-09-07 15:00:00,167.25,167.42,167.23,167.29,21326.0,167.25,167.42,167.23,167.29,21326.0
2021-09-07 15:05:00,167.23,167.32,167.14,167.19,14351.0,167.23,167.32,167.14,167.19,14351.0
2021-09-07 15:10:00,167.21,167.24,167.13,167.22,48535.0,167.21,167.24,167.13,167.22,48535.0
2021-09-07 15:15:00,167.22,167.27,167.03,167.14,31282.0,167.22,167.27,167.03,167.14,31282.0
2021-09-07 15:20:00,167.12,167.15,166.87,166.92,57440.0,167.12,167.15,166.87,166.92,57440.0
2021-09-07 15:25:00,166.94,167.17,166.89,166.9,25992.0,166.94,167.17,166.89,166.9,25992.0
2021-09-07 15:30:00,166.89,166.9,166.47,166.48,43391.0,166.89,166.9,166.47,166.48,43391.0
2021-09-07 15:35:00,166.49,166.53,166.27,166.37,56369.0,166.49,166.53,166.27,166.37,56369.0
2021-09-07 15:40:00,166.36,166.66,166.34,166.62,52949.0,166.36,166.66,166.34,166.62,52949.0
2021-09-07 15:45:00,166.61,166.68,166.33,166.41,50784.0,166.61,166.68,166.33,166.41,50784.0
2021-09-07 15:50:00,166.41,166.82,166.41,166.78,79149.0,166.41,166.82,166.41,166.78,79149.0
2021-09-07 15:55:00,166.76,166.82,166.55,166.68,172577.0,166.76,166.82,166.55,166.68,172577.0
2021-09-08 09:30:00,166.65,167.78,166.65,167.03,134534.0,166.65,167.78,166.65,167.03,134534.0
2021-09-08 09:35:00,167.07,167.15,166.38,166.56,77941.0,167.07,167.15,166.38,166.56,77941.0
2021-09-08 09:40:00,166.55,166.56,165.5,165.86,62699.0,166.55,166.56,165.5,165.86,62699.0
2021-09-08 09:45:00,165.83,166.13,165.45,166.13,54026.0,165.83,166.13,165.45,166.13,54026.0
2021-09-08 09:50:00,166.18,166.46,165.38,165.56,52796.0,166.18,166.46,165.38,165.56,52796.0
2021-09-08 09:55:00,165.56,165.57,164.22,164.46,69225.0,165.56,165.57,164.22,164.46,69225.0
2021-09-08 10:00:00,164.52,164.76,164.2,164.3,67195.0,164.52,164.76,164.2,164.3,67195.0
2021-09-08 10:05:00,164.38,164.38,163.6,164.31,41506.0,164.38,164.38,163.6,164.31,41506.0
2021-09-08 10:10:00,164.33,164.94,164.24,164.62,38836.0,164.33,164.94,164.24,164.62,38836.0
2021-09-08 10:15:00,164.65,164.99,164.44,164.76,26320.0,164.65,164.99,164.44,164.76,26320.0
2021-09-08 10:20:00,164.8,164.81,163.92,163.99,17262.0,164.8,164.81,163.92,163.99,17262.0
2021-09-08 10:25:00,163.92,163.96,163.56,163.83,33963.0,163.92,163.96,163.56,163.83,33963.0
2021-09-08 10:30:00,163.71,163.85,163.25,163.4,42053.0,163.71,163.85,163.25,163.4,42053.0
2021-09-08 10:35:00,163.33,163.57,163.05,163.27,77135.0,163.33,163.57,163.05,163.27,77135.0
2021-09-08 10:40:00,163.27,163.34,162.9,163.05,69614.0,163.27,163.34,162.9,163.05,69614.0
2021-09-08 10:45:00,163.1,163.23,162.33,163.22,122303.0,163.1,163.23,162.33,163.22,122303.0
2021-09-08 10:50:00,163.22,163.46,162.84,163.08,70965.0,163.22,163.46,162.84,163.08,70965.0
2021-09-08 10:55:00,163.03,163.35,162.89,163.28,29791.0,163.03,163.35,162.89,163.28,29791.0
2021-09-08 11:00:00,163.22,163.7,163.0,163.0,116665.0,163.22,163.7,163.0,163.0,116665.0
2021-09-08 11:05:00,162.99,163.26,162.86,163.14,17856.0,162.99,163.26,162.86,163.14,17856.0
2021-09-08 11:10:00,163.17,163.43,162.79,162.81,25048.0,163.17,163.43,162.79,162.81,25048.0
2021-09-08 11:15:00,162.76,162.9,162.65,162.69,32683.0,162.76,162.9,162.65,162.69,32683.0
2021-09-08 11:20:00,162.68,162.85,162.53,162.53,17917.0,162.68,162.85,162.53,162.53,17917.0
2021-09-08 11:25:00,162.58,162.7,162.35,162.38,24120.0,162.58,162.7,162.35,162.38,24120.0
2021-09-08 11:30:00,162.37,162.88,162.36,162.88,28689.0,162.37,162.88,162.36,162.88,28689.0
2021-09-08 11:35:00,162.82,162.99,162.63,162.71,38160.0,162.82,162.99,162.63,162.71,38160.0
2021-09-08 11:40:00,162.66,162.66,162.23,162.23,23681.0,162.66,162.66,162.23,162.23,23681.0
2021-09-08 11:45:00,162.22,162.34,161.89,162.31,32599.0,162.22,162.34,161.89,162.31,32599.0
2021-09-08 11:50:00,162.27,162.35,162.02,162.18,21493.0,162.27,162.35,162.02,162.18,21493.0
2021-09-08 11:55:00,162.15,162.15,161.69,161.85,38662.0,162.15,162.15,161.69,161.85,38662.0
2021-09-08 12:00:00,161.83,161.89,161.59,161.68,46251.0,161.83,161.89,161.59,161.68,46251.0
2021-09-08 12:05:00,161.73,161.9,161.66,161.8,22030.0,161.73,161.9,161.66,161.8,22030.0
2021-09-08 12:10:00,161.8,161.88,161.6,161.83,27012.0,161.8,161.88,161.6,161.83,27012.0
2021-09-08 12:15:00,161.8,161.92,161.6,161.6,33183.0,161.8,161.92,161.6,161.6,33183.0
2021-09-08 12:20:00,161.62,161.68,161.36,161.44,24437.0,161.62,161.68,161.36,161.44,24437.0
2021-09-08 12:25:00,161.45,161.73,161.3,161.53,32322.0,161.45,161.73,161.3,161.53,32322.0
2021-09-08 12:30:00,161.51,161.77,161.4,161.77,23081.0,161.51,161.77,161.4,161.77,23081.0
2021-09-08 12:35:00,161.77,161.86,161.67,161.81,23516.0,161.77,161.86,161.67,161.81,23516.0
2021-09-08 12:40:00,161.82,161.82,161.56,161.72,21649.0,161.82,161.82,161.56,161.72,21649.0
2021-09-08 12:45:00,161.77,161.91,161.59,161.87,18924.0,161.77,161.91,161.59,161.87,18924.0
2021-09-08 12:50:00,161.9,161.92,161.72,161.78,20217.0,161.9,161.92,161.72,161.78,20217.0
2021-09-08 12:55:00,161.79,161.81,161.6,161.67,19156.0,161.79,161.81,161.6,161.67,19156.0
2021-09-08 13:00:00,161.66,161.82,161.65,161.79,16107.0,161.66,161.82,161.65,161.79,16107.0
2021-09-08 13:05:00,161.76,161.99,161.66,161.83,23631.0,161.76,161.99,161.66,161.83,23631.0
2021-09-08 13:10:00,161.83,161.97,161.73,161.86,33088.0,161.83,161.97,161.73,161.86,33088.0
2021-09-08 13:15:00,161.87,162.07,161.74,161.9,20280.0,161.87,162.07,161.74,161.9,20280.0
2021-09-08 13:20:00,161.88,162.09,161.81,161.97,19931.0,161.88,162.09,161.81,161.97,19931.0
2021-09-08 13:25:00,161.93,161.94,161.74,161.84,14778.0,161.93,161.94,161.74,161.84,14778.0
2021-09-08 13:30:00,161.83,162.04,161.78,161.83,24358.0,161.83,162.04,161.78,161.83,24358.0
2021-09-08 13:35:00,161.82,161.84,161.67,161.7,19282.0,161.82,161.84,161.67,161.7,19282.0
2021-09-08 13:40:00,161.68,161.73,161.52,161.69,25557.0,161.68,161.73,161.52,161.69,25557.0
2021-09-08 13:45:00,161.7,161.72,161.51,161.57,12808.0,161.7,161.72,161.51,161.57,12808.0
2021-09-08 13:50:00,161.57,161.64,161.51,161.63,12470.0,161.57,161.64,161.51,161.63,12470.0
2021-09-08 13:55:00,161.63,161.71,161.54,161.61,10182.0,161.63,161.71,161.54,161.61,10182.0
2021-09-08 14:00:00,161.6,161.94,161.51,161.8,13050.0,161.6,161.94,161.51,161.8,13050.0
2021-09-08 14:05:00,161.84,162.0,161.62,161.69,18476.0,161.84,162.0,161.62,161.69,18476.0
2021-09-08 14:10:00,161.7,161.9,161.66,161.89,23428.0,161.7,161.9,161.66,161.89,23428.0
2021-09-08 14:15:00,161.89,162.01,161.77,161.81,48024.0,161.89,162.01,161.77,161.81,48024.0
2021-09-08 14:20:00,161.85,161.94,161.66,161.77,21417.0,161.85,161.94,161.66,161.77,21417.0
2021-09-08 14:25:00,161.78,161.85,161.68,161.71,12078.0,161.78,161.85,161.68,161.71,12078.0
2021-09-08 14:30:00,161.71,161.98,161.7,161.97,13750.0,161.71,161.98,161.7,161.97,13750.0
2021-09-08 14:35:00,161.95,162.59,161.95,162.59,37604.0,161.95,162.59,161.95,162.59,37604.0
2021-09-08 14:40:00,162.58,162.73,162.41,162.73,20628.0,162.58,162.73,162.41,162.73,20628.0
2021-09-08 14:45:00,162.7,162.8,162.59,162.71,16729.0,162.7,162.8,162.59,162.71,16729.0
2021-09-08 14:50:00,162.75,162.75,162.33,162.36,13653.0,162.75,162.75,162.33,162.36,13653.0
2021-09-08 14:55:00,162.33,162.38,162.16,162.34,16834.0,162.33,162.38,162.16,162.34,16834.0
2021-09-08 15:00:00,162.36,162.59,162.36,162.47,20005.0,162.36,162.59,162.36,162.47,20005.0
2021-09-08 15:05:00,162.5,162.57,162.3,162.55,33284.0,162.5,162.57,162.3,162.55,33284.0
2021-09-08 15:10:00,162.54,162.61,162.43,162.56,14310.0,162.54,162.61,162.43,162.56,14310.0
2021-09-08 15:15:00,162.54,162.61,162.47,162.54,27390.0,162.54,162.61,162.47,162.54,27390.0
2021-09-08 15:20:00,162.53,162.6,162.38,162.46,20836.0,162.53,162.6,162.38,162.46,20836.0
2021-09-08 15:25:00,162.44,162.46,162.3,162.31,21527.0,162.44,162.46,162.3,162.31,21527.0
2021-09-08 15:30:00,162.34,162.64,162.28,162.51,46168.0,162.34,162.64,162.28,162.51,46168.0
2021-09-08 15:35:00,162.49,162.82,162.4,162.78,48202.0,162.49,162.82,162.4,162.78,48202.0
2021-09-08 15:40:00,162.78,162.89,162.63,162.65,52475.0,162.78,162.89,162.63,162.65,52475.0
2021-09-08 15:45:00,162.65,162.95,162.62,162.67,44331.0,162.65,162.95,162.62,162.67,44331.0
2021-09-08 15:50:00,162.7,162.97,162.66,162.67,54855.0,162.7,162.97,162.66,162.67,54855.0
2021-09-08 15:55:00,162.61,162.89,162.57,162.72,123161.0,162.61,162.89,162.57,162.72,123161.0
2021-09-09 09:30:00,159.41,160.98,158.67,160.42,166717.0,159.41,160.98,158.67,160.42,166717.0
2021-09-09 09:35:00,160.5,161.79,160.39,161.72,98147.0,160.5,161.79,160.39,161.72,98147.0
2021-09-09 09:40:00,161.76,161.8,160.71,161.24,80025.0,161.76,161.8,160.71,161.24,80025.0
2021-09-09 09:45:00,161.24,161.8,160.95,161.7,47246.0,161.24,161.8,160.95,161.7,47246.0
2021-09-09 09:50:00,161.74,162.47,161.74,162.43,46612.0,161.74,162.47,161.74,162.43,46612.0
2021-09-09 09:55:00,162.47,163.49,162.36,163.08,77740.0,162.47,163.49,162.36,163.08,77740.0
2021-09-09 10:00:00,163.06,163.85,163.0,163.04,59481.0,163.06,163.85,163.0,163.04,59481.0
2021-09-09 10:05:00,163.05,163.99,162.75,163.8,42701.0,163.05,163.99,162.75,163.8,42701.0
2021-09-09 10:10:00,163.85,163.93,163.05,163.61,52146.0,163.85,163.93,163.05,163.61,52146.0
2021-09-09 10:15:00,163.58,164.28,163.4,164.2,67100.0,163.58,164.28,163.4,164.2,67100.0
2021-09-09 10:20:00,164.25,164.45,163.95,164.19,34252.0,164.25,164.45,163.95,164.19,34252.0
2021-09-09 10:25:00,164.18,164.25,163.77,163.99,25695.0,164.18,164.25,163.77,163.99,25695.0
2021-09-09 10:30:00,163.94,164.35,163.77,164.35,33068.0,163.94,164.35,163.77,164.35,33068.0
2021-09-09 10:35:00,164.36,164.65,164.29,164.53,41646.0,164.36,164.65,164.29,164.53,41646.0
2021-09-09 10:40:00,164.49,164.77,164.26,164.7,44301.0,164.49,164.77,164.26,164.7,44301.0
2021-09-09 10:45:00,164.7,164.95,164.6,164.9,16988.0,164.7,164.95,164.6,164.9,16988.0
2021-09-09 10:50:00,164.88,164.91,164.55,164.61,34314.0,164.88,164.91,164.55,164.61,34314.0
2021-09-09 10:55:00,164.61,164.94,164.45,164.88,32818.0,164.61,164.94,164.45,164.88,32818.0
2021-09-09 11:00:00,164.88,165.25,164.67,164.76,36347.0,164.88,165.25,164.67,164.76,36347.0
2021-09-09 11:05:00,164.78,164.84,164.47,164.67,19977.0,164.78,164.84,164.47,164.67,19977.0
2021-09-09 11:10:00,164.75,164.84,164.48,164.52,16567.0,164.75,164.84,164.48,164.52,16567.0
2021-09-09 11:15:00,164.49,164.7,164.45,164.52,23101.0,164.49,164.7,164.45,164.52,23101.0
2021-09-09 11:20:00,164.51,164.57,164.06,164.2,59164.0,164.51,164.57,164.06,164.2,59164.0
2021-09-09 11:25:00,164.25,164.63,164.01,164.05,44462.0,164.25,164.63,164.01,164.05,44462.0
2021-09-09 11:30:00,164.05,164.29,163.65,163.65,38854.0,164.05,164.29,163.65,163.65,38854.0
2021-09-09 11:35:00,163.63,163.92,163.5,163.83,32243.0,163.63,163.92,163.5,163.83,32243.0
2021-09-09 11:40:00,163.85,163.94,163.6,163.81,14629.0,163.85,163.94,163.6,163.81,14629.0
2021-09-09 11:45:00,163.78,163.84,163.56,163.65,15241.0,163.78,163.84,163.56,163.65,15241.0
2021-09-09 11:50:00,163.72,163.92,163.65,163.81,11702.0,163.72,163.92,163.65,163.81,11702.0
2021-09-09 11:55:00,163.77,164.06,163.73,163.86,17927.0,163.77,164.06,163.73,163.86,17927.0
2021-09-09 12:00:00,163.9,164.24,163.9,164.12,13528.0,163.9,164.24,163.9,164.12,13528.0
2021-09-09 12:05:00,164.15,164.16,163.86,163.92,10507.0,164.15,164.16,163.86,163.92,10507.0
2021-09-09 12:10:00,163.95,164.19,163.94,164.09,10623.0,163.95,164.19,163.94,164.09,10623.0
2021-09-09 12:15:00,164.14,164.2,163.94,164.15,15267.0,164.14,164.2,163.94,164.15,15267.0
2021-09-09 12:20:00,164.25,164.3,164.06,164.22,16823.0,164.25,164.3,164.06,164.22,16823.0
2021-09-09 12:25:00,164.23,164.27,164.0,164.09,12243.0,164.23,164.27,164.0,164.09,12243.0
2021-09-09 12:30:00,164.1,164.38,164.05,164.31,12306.0,164.1,164.38,164.05,164.31,12306.0
2021-09-09 12:35:00,164.31,164.44,164.2,164.32,9603.0,164.31,164.44,164.2,164.32,9603.0
2021-09-09 12:40:00,164.31,164.44,164.24,164.24,6323.0,164.31,164.44,164.24,164.24,6323.0
2021-09-09 12:45:00,164.2,164.26,164.05,164.15,17691.0,164.2,164.26,164.05,164.15,17691.0
2021-09-09 12:50:00,164.15,164.2,163.96,164.08,13498.0,164.15,164.2,163.96,164.08,13498.0
2021-09-09 12:55:00,164.07,164.07,163.7,163.74,14996.0,164.07,164.07,163.7,163.74,14996.0
2021-09-09 13:00:00,163.74,163.74,163.4,163.68,35663.0,163.74,163.74,163.4,163.68,35663.0
2021-09-09 13:05:00,163.66,163.97,163.65,163.91,16081.0,163.66,163.97,163.65,163.91,16081.0
2021-09-09 13:10:00,163.95,164.08,163.79,164.06,10551.0,163.95,164.08,163.79,164.06,10551.0
2021-09-09 13:15:00,164.08,164.1,163.82,163.83,5239.0,164.08,164.1,163.82,163.83,5239.0
2021-09-09 13:20:00,163.82,163.95,163.21,163.27,16800.0,163.82,163.95,163.21,163.27,16800.0
2021-09-09 13:25:00,163.27,163.49,163.07,163.48,20959.0,163.27,163.49,163.07,163.48,20959.0
2021-09-09 13:30:00,163.53,163.55,163.22,163.22,12620.0,163.53,163.55,163.22,163.22,12620.0
2021-09-09 13:35:00,163.22,163.23,162.77,162.86,44849.0,163.22,163.23,162.77,162.86,44849.0
2021-09-09 13:40:00,162.82,162.87,162.73,162.76,17176.0,162.82,162.87,162.73,162.76,17176.0
2021-09-09 13:45:00,162.79,162.8,162.69,162.78,6590.0,162.79,162.8,162.69,162.78,6590.0
2021-09-09 13:50:00,162.77,162.8,162.6,162.71,18511.0,162.77,162.8,162.6,162.71,18511.0
2021-09-09 13:55:00,162.72,163.16,162.71,163.13,41221.0,162.72,163.16,162.71,163.13,41221.0
2021-09-09 14:00:00,163.11,163.36,162.87,162.87,39588.0,163.11,163.36,162.87,162.87,39588.0
2021-09-09 14:05:00,162.85,163.2,162.85,163.17,10690.0,162.85,163.2,162.85,163.17,10690.0
2021-09-09 14:10:00,163.21,163.29,163.08,163.1,9180.0,163.21,163.29,163.08,163.1,9180.0
2021-09-09 14:15:00,163.07,163.07,162.94,163.01,7550.0,163.07,163.07,162.94,163.01,7550.0
2021-09-09 14:20:00,162.96,163.36,162.95,163.36,42400.0,162.96,163.36,162.95,163.36,42400.0
2021-09-09 14:25:00,163.38,163.88,163.38,163.72,61551.0,163.38,163.88,163.38,163.72,61551.0
2021-09-09 14:30:00,163.73,164.06,163.73,163.82,32084.0,163.73,164.06,163.73,163.82,32084.0
2021-09-09 14:35:00,163.81,163.88,163.64,163.67,16938.0,163.81,163.88,163.64,163.67,16938.0
2021-09-09 14:40:00,163.61,163.82,163.49,163.79,15637.0,163.61,163.82,163.49,163.79,15637.0
2021-09-09 14:45:00,163.77,163.8,163.64,163.7,11505.0,163.77,163.8,163.64,163.7,11505.0
2021-09-09 14:50:00,163.69,163.7,163.55,163.7,11678.0,163.69,163.7,163.55,163.7,11678.0
2021-09-09 14:55:00,163.74,163.74,163.44,163.46,22576.0,163.74,163.74,163.44,163.46,22576.0
2021-09-09 15:00:00,163.49,163.96,163.4,163.81,51346.0,163.49,163.96,163.4,163.81,51346.0
2021-09-09 15:05:00,163.79,164.1,163.78,163.91,15902.0,163.79,164.1,163.78,163.91,15902.0
2021-09-09 15:10:00,163.92,164.01,163.78,163.79,11031.0,163.92,164.01,163.78,163.79,11031.0
2021-09-09 15:15:00,163.75,163.77,163.58,163.72,13072.0,163.75,163.77,163.58,163.72,13072.0
2021-09-09 15:20:00,163.71,163.9,163.71,163.88,22515.0,163.71,163.9,163.71,163.88,22515.0
2021-09-09 15:25:00,163.89,163.99,163.8,163.97,26889.0,163.89,163.99,163.8,163.97,26889.0
2021-09-09 15:30:00,163.99,164.1,163.92,163.94,24451.0,163.99,164.1,163.92,163.94,24451.0
2021-09-09 15:35:00,163.94,164.05,163.71,163.98,30989.0,163.94,164.05,163.71,163.98,30989.0
2021-09-09 15:40:00,163.98,164.17,163.87,164.06,13860.0,163.98,164.17,163.87,164.06,13860.0
2021-09-09 15:45:00,164.07,164.18,163.76,163.85,24094.0,164.07,164.18,163.76,163.85,24094.0
2021-09-09 15:50:00,163.87,164.06,163.48,163.58,48512.0,163.87,164.06,163.48,163.58,48512.0
2021-09-09 15:55:00,163.57,163.75,163.45,163.65,89297.0,163.57,163.75,163.45,163.65,89297.0
2021-09-10 09:30:00,166.53,168.37,166.22,168.05,188656.0,166.53,168.37,166.22,168.05,188656.0
2021-09-10 09:35:00,167.92,168.74,167.6,167.6,105061.0,167.92,168.74,167.6,167.6,105061.0
2021-09-10 09:40:00,167.62,167.9,167.17,167.43,84132.0,167.62,167.9,167.17,167.43,84132.0
2021-09-10 09:45:00,167.4,168.29,167.07,167.1,58445.0,167.4,168.29,167.07,167.1,58445.0
2021-09-10 09:50:00,167.12,167.76,167.05,167.06,50644.0,167.12,167.76,167.05,167.06,50644.0
2021-09-10 09:55:00,167.05,167.33,166.88,167.33,45109.0,167.05,167.33,166.88,167.33,45109.0
2021-09-10 10:00:00,167.33,167.8,167.19,167.31,81814.0,167.33,167.8,167.19,167.31,81814.0
2021-09-10 10:05:00,167.24,167.3,166.83,166.99,50161.0,167.24,167.3,166.83,166.99,50161.0
2021-09-10 10:10:00,167.0,167.19,166.84,167.02,49127.0,167.0,167.19,166.84,167.02,49127.0
2021-09-10 10:15:00,166.98,167.26,166.76,166.98,48361.0,166.98,167.26,166.76,166.98,48361.0
2021-09-10 10:20:00,166.93,166.93,166.32,166.68,42174.0,166.93,166.93,166.32,166.68,42174.0
2021-09-10 10:25:00,166.68,167.08,166.65,166.96,31061.0,166.68,167.08,166.65,166.96,31061.0
2021-09-10 10:30:00,166.89,166.89,166.0,166.39,50041.0,166.89,166.89,166.0,166.39,50041.0
2021-09-10 10:35:00,166.42,166.55,165.84,166.48,43980.0,166.42,166.55,165.84,166.48,43980.0
2021-09-10 10:40:00,166.44,166.8,166.38,166.8,34969.0,166.44,166.8,166.38,166.8,34969.0
2021-09-10 10:45:00,166.77,166.95,166.47,166.74,24966.0,166.77,166.95,166.47,166.74,24966.0
2021-09-10 10:50:00,166.75,166.77,166.5,166.59,15489.0,166.75,166.77,166.5,166.59,15489.0
2021-09-10 10:55:00,166.45,166.65,165.75,166.63,50747.0,166.45,166.65,165.75,166.63,50747.0
2021-09-10 11:00:00,166.7,166.9,166.48,166.55,24353.0,166.7,166.9,166.48,166.55,24353.0
2021-09-10 11:05:00,166.55,166.7,166.43,166.47,20565.0,166.55,166.7,166.43,166.47,20565.0
2021-09-10 11:10:00,166.43,166.43,166.09,166.17,13208.0,166.43,166.43,166.09,166.17,13208.0
2021-09-10 11:15:00,166.12,166.51,166.09,166.45,34505.0,166.12,166.51,166.09,166.45,34505.0
2021-09-10 11:20:00,166.46,166.71,166.4,166.67,20761.0,166.46,166.71,166.4,166.67,20761.0
2021-09-10 11:25:00,166.65,166.93,166.58,166.58,23113.0,166.65,166.93,166.58,166.58,23113.0
2021-09-10 11:30:00,166.58,166.64,166.4,166.4,17267.0,166.58,166.64,166.4,166.4,17267.0
2021-09-10 11:35:00,166.4,166.45,165.98,166.17,24208.0,166.4,166.45,165.98,166.17,24208.0
2021-09-10 11:40:00,166.17,166.56,166.14,166.36,23058.0,166.17,166.56,166.14,166.36,23058.0
2021-09-10 11:45:00,166.42,166.43,166.26,166.38,12350.0,166.42,166.43,166.26,166.38,12350.0
2021-09-10 11:50:00,166.4,166.68,166.34,166.49,15401.0,166.4,166.68,166.34,166.49,15401.0
2021-09-10 11:55:00,166.51,166.82,166.44,166.56,14132.0,166.51,166.82,166.44,166.56,14132.0
2021-09-10 12:00:00,166.54,166.55,166.23,166.31,12511.0,166.54,166.55,166.23,166.31,12511.0
2021-09-10 12:05:00,166.33,166.51,166.28,166.33,18032.0,166.33,166.51,166.28,166.33,18032.0
2021-09-10 12:10:00,166.33,166.5,166.3,166.47,31751.0,166.33,166.5,166.3,166.47,31751.0
2021-09-10 12:15:00,166.45,166.75,166.44,166.71,24482.0,166.45,166.75,166.44,166.71,24482.0
2021-09-10 12:20:00,166.73,166.73,166.52,166.54,8729.0,166.73,166.73,166.52,166.54,8729.0
2021-09-10 12:25:00,166.51,166.65,166.46,166.59,10969.0,166.51,166.65,166.46,166.59,10969.0
2021-09-10 12:30:00,166.61,166.71,166.55,166.68,29667.0,166.61,166.71,166.55,166.68,29667.0
2021-09-10 12:35:00,166.69,167.28,166.69,166.99,143692.0,166.69,167.28,166.69,166.99,143692.0
2021-09-10 12:40:00,166.94,166.95,166.76,166.83,23743.0,166.94,166.95,166.76,166.83,23743.0
2021-09-10 12:45:00,166.8,166.85,166.59,166.6,23802.0,166.8,166.85,166.59,166.6,23802.0
2021-09-10 12:50:00,166.51,166.86,166.48,166.83,21077.0,166.51,166.86,166.48,166.83,21077.0
2021-09-10 12:55:00,166.81,166.85,166.6,166.68,17644.0,166.81,166.85,166.6,166.68,17644.0
2021-09-10 13:00:00,166.69,166.79,166.65,166.69,14719.0,166.69,166.79,166.65,166.69,14719.0
2021-09-10 13:05:00,166.68,166.87,166.59,166.61,36291.0,166.68,166.87,166.59,166.61,36291.0
2021-09-10 13:10:00,166.61,166.68,165.86,166.09,26704.0,166.61,166.68,165.86,166.09,26704.0
2021-09-10 13:15:00,166.05,166.1,165.93,165.98,14184.0,166.05,166.1,165.93,165.98,14184.0
2021-09-10 13:20:00,165.97,166.25,165.95,166.24,12088.0,165.97,166.25,165.95,166.24,12088.0
2021-09-10 13:25:00,166.23,166.23,165.95,166.06,15518.0,166.23,166.23,165.95,166.06,15518.0
2021-09-10 13:30:00,166.03,166.14,165.97,166.05,14443.0,166.03,166.14,165.97,166.05,14443.0
2021-09-10 13:35:00,166.03,166.11,165.82,166.07,19877.0,166.03,166.11,165.82,166.07,19877.0
2021-09-10 13:40:00,166.05,166.05,165.93,165.94,9284.0,166.05,166.05,165.93,165.94,9284.0
2021-09-10 13:45:00,165.93,166.22,165.89,166.22,10557.0,165.93,166.22,165.89,166.22,10557.0
2021-09-10 13:50:00,166.23,166.33,166.19,166.32,9488.0,166.23,166.33,166.19,166.32,9488.0
2021-09-10 13:55:00,166.32,166.38,166.27,166.37,11916.0,166.32,166.38,166.27,166.37,11916.0
2021-09-10 14:00:00,166.37,166.45,166.17,166.18,13186.0,166.37,166.45,166.17,166.18,13186.0
2021-09-10 14:05:00,166.15,166.19,165.94,165.94,14087.0,166.15,166.19,165.94,165.94,14087.0
2021-09-10 14:10:00,166.04,166.06,165.83,165.83,11219.0,166.04,166.06,165.83,165.83,11219.0
2021-09-10 14:15:00,165.84,165.92,165.75,165.92,17020.0,165.84,165.92,165.75,165.92,17020.0
2021-09-10 14:20:00,165.89,165.98,165.84,165.9,11407.0,165.89,165.98,165.84,165.9,11407.0
2021-09-10 14:25:00,165.88,165.88,165.35,165.36,17227.0,165.88,165.88,165.35,165.36,17227.0
2021-09-10 14:30:00,165.39,165.39,165.14,165.19,20157.0,165.39,165.39,165.14,165.19,20157.0
2021-09-10 14:35:00,165.21,165.35,165.21,165.3,8601.0,165.21,165.35,165.21,165.3,8601.0
2021-09-10 14:40:00,165.35,165.51,165.35,165.43,19376.0,165.35,165.51,165.35,165.43,19376.0
2021-09-10 14:45:00,165.45,165.46,165.27,165.29,13180.0,165.45,165.46,165.27,165.29,13180.0
2021-09-10 14:50:00,165.3,165.38,165.23,165.34,8903.0,165.3,165.38,165.23,165.34,8903.0
2021-09-10 14:55:00,165.35,165.43,165.15,165.15,19809.0,165.35,165.43,165.15,165.15,19809.0
2021-09-10 15:00:00,165.18,165.2,164.87,164.88,37485.0,165.18,165.2,164.87,164.88,37485.0
2021-09-10 15:05:00,164.87,164.97,164.56,164.63,21679.0,164.87,164.97,164.56,164.63,21679.0
2021-09-10 15:10:00,164.6,164.63,164.15,164.27,19299.0,164.6,164.63,164.15,164.27,19299.0
2021-09-10 15:15:00,164.29,164.29,164.05,164.16,23945.0,164.29,164.29,164.05,164.16,23945.0
2021-09-10 15:20:00,164.25,164.31,163.84,163.9,27007.0,164.25,164.31,163.84,163.9,27007.0
2021-09-10 15:25:00,163.93,163.94,163.66,163.73,25268.0,163.93,163.94,163.66,163.73,25268.0
2021-09-10 15:30:00,163.71,163.81,163.5,163.66,58052.0,163.71,163.81,163.5,163.66,58052.0
2021-09-10 15:35:00,163.64,163.93,163.42,163.93,33867.0,163.64,163.93,163.42,163.93,33867.0
2021-09-10 15:40:00,163.89,164.02,163.85,163.97,43575.0,163.89,164.02,163.85,163.97,43575.0
2021-09-10 15:45:00,163.97,164.08,163.72,163.77,53304.0,163.97,164.08,163.72,163.77,53304.0
2021-09-10 15:50:00,163.77,164.17,163.77,164.08,64670.0,163.77,164.17,163.77,164.08,64670.0
2021-09-10 15:55:00,164.05,164.27,164.04,164.1,131295.0,164.05,164.27,164.04,164.1,131295.0
2021-09-13 09:30:00,163.39,163.88,161.76,163.21,171515.0,163.39,163.88,161.76,163.21,171515.0
2021-09-13 09:35:00,163.21,163.53,162.0,162.23,94415.0,163.21,163.53,162.0,162.23,94415.0
2021-09-13 09:40:00,162.16,162.48,161.44,161.54,48459.0,162.16,162.48,161.44,161.54,48459.0
2021-09-13 09:45:00,161.52,162.6,161.51,162.55,50124.0,161.52,162.6,161.51,162.55,50124.0
2021-09-13 09:50:00,162.5,163.0,162.4,162.83,40002.0,162.5,163.0,162.4,162.83,40002.0
2021-09-13 09:55:00,162.81,163.16,162.39,163.0,57356.0,162.81,163.16,162.39,163.0,57356.0
2021-09-13 10:00:00,162.96,163.45,162.83,162.96,61777.0,162.96,163.45,162.83,162.96,61777.0
2021-09-13 10:05:00,162.92,162.99,162.16,162.19,65417.0,162.92,162.99,162.16,162.19,65417.0
2021-09-13 10:10:00,162.18,162.22,161.44,162.06,48239.0,162.18,162.22,161.44,162.06,48239.0
2021-09-13 10:15:00,161.97,162.58,161.96,162.23,36197.0,161.97,162.58,161.96,162.23,36197.0
2021-09-13 10:20:00,162.31,163.0,162.28,163.0,26900.0,162.31,163.0,162.28,163.0,26900.0
2021-09-13 10:25:00,162.97,163.3,162.83,163.19,24221.0,162.97,163.3,162.83,163.19,24221.0
2021-09-13 10:30:00,163.17,163.21,162.45,163.02,22713.0,163.17,163.21,162.45,163.02,22713.0
2021-09-13 10:35:00,162.97,163.37,162.77,163.37,19772.0,162.97,163.37,162.77,163.37,19772.0
2021-09-13 10:40:00,163.32,163.7,163.02,163.1,23035.0,163.32,163.7,163.02,163.1,23035.0
2021-09-13 10:45:00,163.18,163.64,163.14,163.52,25287.0,163.18,163.64,163.14,163.52,25287.0
2021-09-13 10:50:00,163.52,163.66,163.32,163.55,29485.0,163.52,163.66,163.32,163.55,29485.0
2021-09-13 10:55:00,163.58,164.2,163.53,163.99,35780.0,163.58,164.2,163.53,163.99,35780.0
2021-09-13 11:00:00,163.99,164.4,163.99,164.2,26937.0,163.99,164.4,163.99,164.2,26937.0
2021-09-13 11:05:00,164.21,164.65,164.16,164.55,23113.0,164.21,164.65,164.16,164.55,23113.0
2021-09-13 11:10:00,164.55,164.91,163.75,163.75,139402.0,164.55,164.91,163.75,163.75,139402.0
2021-09-13 11:15:00,163.75,163.81,163.51,163.65,24674.0,163.75,163.81,163.51,163.65,24674.0
2021-09-13 11:20:00,163.63,164.08,163.62,163.97,14247.0,163.63,164.08,163.62,163.97,14247.0
2021-09-13 11:25:00,164.0,164.05,163.72,163.89,18744.0,164.0,164.05,163.72,163.89,18744.0
2021-09-13 11:30:00,163.89,164.06,163.69,163.89,19601.0,163.89,164.06,163.69,163.89,19601.0
2021-09-13 11:35:00,163.98,164.1,163.83,164.08,13104.0,163.98,164.1,163.83,164.08,13104.0
2021-09-13 11:40:00,164.01,164.1,163.71,163.8,17181.0,164.01,164.1,163.71,163.8,17181.0
2021-09-13 11:45:00,163.87,164.2,163.63,163.75,19211.0,163.87,164.2,163.63,163.75,19211.0
2021-09-13 11:50:00,163.8,164.1,163.75,164.07,14444.0,163.8,164.1,163.75,164.07,14444.0
2021-09-13 11:55:00,164.04,164.29,163.93,164.29,17859.0,164.04,164.29,163.93,164.29,17859.0
2021-09-13 12:00:00,164.25,164.41,164.07,164.4,23854.0,164.25,164.41,164.07,164.4,23854.0
2021-09-13 12:05:00,164.48,164.65,164.27,164.51,19724.0,164.48,164.65,164.27,164.51,19724.0
2021-09-13 12:10:00,164.57,164.75,164.47,164.58,16954.0,164.57,164.75,164.47,164.58,16954.0
2021-09-13 12:15:00,164.46,164.65,164.34,164.65,23190.0,164.46,164.65,164.34,164.65,23190.0
2021-09-13 12:20:00,164.69,164.78,164.58,164.72,18615.0,164.69,164.78,164.58,164.72,18615.0
2021-09-13 12:25:00,164.61,164.66,164.47,164.6,10553.0,164.61,164.66,164.47,164.6,10553.0
2021-09-13 12:30:00,164.6,164.82,164.57,164.78,10753.0,164.6,164.82,164.57,164.78,10753.0
2021-09-13 12:35:00,164.79,165.16,164.74,164.98,26061.0,164.79,165.16,164.74,164.98,26061.0
2021-09-13 12:40:00,164.92,165.14,164.82,164.9,46529.0,164.92,165.14,164.82,164.9,46529.0
2021-09-13 12:45:00,164.9,165.09,164.65,164.7,46922.0,164.9,165.09,164.65,164.7,46922.0
2021-09-13 12:50:00,164.72,164.94,164.66,164.69,16029.0,164.72,164.94,164.66,164.69,16029.0
2021-09-13 12:55:00,164.75,164.85,164.56,164.56,6837.0,164.75,164.85,164.56,164.56,6837.0
2021-09-13 13:00:00,164.63,164.71,164.48,164.62,10294.0,164.63,164.71,164.48,164.62,10294.0
2021-09-13 13:05:00,164.63,164.64,164.44,164.64,10710.0,164.63,164.64,164.44,164.64,10710.0
2021-09-13 13:10:00,164.59,164.63,164.28,164.33,18057.0,164.59,164.63,164.28,164.33,18057.0
2021-09-13 13:15:00,164.27,164.37,164.1,164.28,26784.0,164.27,164.37,164.1,164.28,26784.0
2021-09-13 13:20:00,164.3,164.35,163.94,164.04,11289.0,164.3,164.35,163.94,164.04,11289.0
2021-09-13 13:25:00,163.99,163.99,163.67,163.89,12515.0,163.99,163.99,163.67,163.89,12515.0
2021-09-13 13:30:00,163.84,163.84,163.64,163.72,11089.0,163.84,163.84,163.64,163.72,11089.0
2021-09-13 13:35:00,163.72,163.79,163.58,163.64,19535.0,163.72,163.79,163.58,163.64,19535.0
2021-09-13 13:40:00,163.64,163.82,163.63,163.69,18491.0,163.64,163.82,163.63,163.69,18491.0
2021-09-13 13:45:00,163.73,163.95,163.65,163.78,15009.0,163.73,163.95,163.65,163.78,15009.0
2021-09-13 13:50:00,163.71,163.72,163.43,163.62,16450.0,163.71,163.72,163.43,163.62,16450.0
2021-09-13 13:55:00,163.58,163.59,163.42,163.52,9766.0,163.58,163.59,163.42,163.52,9766.0
2021-09-13 14:00:00,163.53,163.73,163.5,163.56,12129.0,163.53,163.73,163.5,163.56,12129.0
2021-09-13 14:05:00,163.55,163.67,163.39,163.64,18789.0,163.55,163.67,163.39,163.64,18789.0
2021-09-13 14:10:00,163.62,163.78,163.49,163.62,22381.0,163.62,163.78,163.49,163.62,22381.0
2021-09-13 14:15:00,163.59,163.59,163.32,163.44,11118.0,163.59,163.59,163.32,163.44,11118.0
2021-09-13 14:20:00,163.4,163.4,163.15,163.23,8208.0,163.4,163.4,163.15,163.23,8208.0
2021-09-13 14:25:00,163.25,163.26,163.03,163.11,12635.0,163.25,163.26,163.03,163.11,12635.0
2021-09-13 14:30:00,163.04,163.12,162.9,163.05,12223.0,163.04,163.12,162.9,163.05,12223.0
2021-09-13 14:35:00,163.06,163.06,162.79,162.9,14911.0,163.06,163.06,162.79,162.9,14911.0
2021-09-13 14:40:00,162.9,163.07,162.85,163.0,10615.0,162.9,163.07,162.85,163.0,10615.0
2021-09-13 14:45:00,163.0,163.37,162.95,163.24,17014.0,163.0,163.37,162.95,163.24,17014.0
2021-09-13 14:50:00,163.26,163.3,163.04,163.12,13415.0,163.26,163.3,163.04,163.12,13415.0
2021-09-13 14:55:00,163.12,163.31,163.09,163.29,9181.0,163.12,163.31,163.09,163.29,9181.0
2021-09-13 15:00:00,163.31,163.34,162.76,162.77,13736.0,163.31,163.34,162.76,162.77,13736.0
2021-09-13 15:05:00,162.77,163.1,162.64,163.07,13354.0,162.77,163.1,162.64,163.07,13354.0
2021-09-13 15:10:00,163.15,163.28,163.0,163.06,13803.0,163.15,163.28,163.0,163.06,13803.0
2021-09-13 15:15:00,163.03,163.2,163.0,163.13,23077.0,163.03,163.2,163.0,163.13,23077.0
2021-09-13 15:20:00,163.09,163.4,163.0,163.28,15747.0,163.09,163.4,163.0,163.28,15747.0
2021-09-13 15:25:00,163.29,163.3,163.06,163.3,11065.0,163.29,163.3,163.06,163.3,11065.0
2021-09-13 15:30:00,163.28,163.34,163.05,163.16,20822.0,163.28,163.34,163.05,163.16,20822.0
2021-09-13 15:35:00,163.15,163.31,163.01,163.01,18548.0,163.15,163.31,163.01,163.01,18548.0
2021-09-13 15:40:00,163.04,163.28,163.02,163.1,20766.0,163.04,163.28,163.02,163.1,20766.0
2021-09-13 15:45:00,163.14,163.29,163.04,163.2,34867.0,163.14,163.29,163.04,163.2,34867.0
2021-09-13 15:50:00,163.19,163.39,163.13,163.2,41859.0,163.19,163.39,163.13,163.2,41859.0
2021-09-13 15:55:00,163.18,163.41,163.15,163.26,87496.0,163.18,163.41,163.15,163.26,87496.0
2021-09-14 09:30:00,162.44,163.95,162.24,163.56,167052.0,162.44,163.95,162.24,163.56,167052.0
2021-09-14 09:35:00,163.74,163.95,163.0,163.11,54016.0,163.74,163.95,163.0,163.11,54016.0
2021-09-14 09:40:00,163.14,163.38,162.38,162.93,64193.0,163.14,163.38,162.38,162.93,64193.0
2021-09-14 09:45:00,162.94,163.49,162.71,162.82,29151.0,162.94,163.49,162.71,162.82,29151.0
2021-09-14 09:50:00,162.81,163.6,162.81,163.06,25107.0,162.81,163.6,162.81,163.06,25107.0
2021-09-14 09:55:00,163.02,163.26,162.62,162.96,48974.0,163.02,163.26,162.62,162.96,48974.0
2021-09-14 10:00:00,162.99,162.99,162.27,162.56,86560.0,162.99,162.99,162.27,162.56,86560.0
2021-09-14 10:05:00,162.6,162.79,162.18,162.31,68840.0,162.6,162.79,162.18,162.31,68840.0
2021-09-14 10:10:00,162.34,162.45,161.99,162.1,42200.0,162.34,162.45,161.99,162.1,42200.0
2021-09-14 10:15:00,162.0,162.3,161.88,162.18,46503.0,162.0,162.3,161.88,162.18,46503.0
2021-09-14 10:20:00,162.2,162.3,161.37,161.4,74797.0,162.2,162.3,161.37,161.4,74797.0
2021-09-14 10:25:00,161.38,161.51,161.08,161.3,80595.0,161.38,161.51,161.08,161.3,80595.0
2021-09-14 10:30:00,161.3,161.35,160.83,160.89,54983.0,161.3,161.35,160.83,160.89,54983.0
2021-09-14 10:35:00,160.89,161.07,160.55,160.69,58089.0,160.89,161.07,160.55,160.69,58089.0
2021-09-14 10:40:00,160.65,160.88,160.63,160.84,19189.0,160.65,160.88,160.63,160.84,19189.0
2021-09-14 10:45:00,160.84,161.09,160.72,161.05,58794.0,160.84,161.09,160.72,161.05,58794.0
2021-09-14 10:50:00,161.07,161.19,160.86,161.06,44615.0,161.07,161.19,160.86,161.06,44615.0
2021-09-14 10:55:00,161.0,161.09,160.55,160.81,59925.0,161.0,161.09,160.55,160.81,59925.0
2021-09-14 11:00:00,160.84,160.89,160.43,160.55,35738.0,160.84,160.89,160.43,160.55,35738.0
2021-09-14 11:05:00,160.56,161.04,160.55,160.95,31037.0,160.56,161.04,160.55,160.95,31037.0
2021-09-14 11:10:00,160.95,161.13,160.7,161.04,39095.0,160.95,161.13,160.7,161.04,39095.0
2021-09-14 11:15:00,161.0,161.18,160.94,161.01,26997.0,161.0,161.18,160.94,161.01,26997.0
2021-09-14 11:20:00,160.99,161.17,160.96,161.13,22545.0,160.99,161.17,160.96,161.13,22545.0
2021-09-14 11:25:00,161.13,161.13,161.0,161.06,14863.0,161.13,161.13,161.0,161.06,14863.0
2021-09-14 11:30:00,161.01,161.05,160.74,160.95,28702.0,161.01,161.05,160.74,160.95,28702.0
2021-09-14 11:35:00,161.0,161.09,160.64,160.91,20451.0,161.0,161.09,160.64,160.91,20451.0
2021-09-14 11:40:00,160.91,161.15,160.86,161.15,26683.0,160.91,161.15,160.86,161.15,26683.0
2021-09-14 11:45:00,161.12,161.29,161.03,161.03,10870.0,161.12,161.29,161.03,161.03,10870.0
2021-09-14 11:50:00,161.0,161.19,160.96,161.06,16822.0,161.0,161.19,160.96,161.06,16822.0
2021-09-14 11:55:00,161.08,161.53,161.02,161.47,16531.0,161.08,161.53,161.02,161.47,16531.0
2021-09-14 12:00:00,161.44,161.57,161.32,161.51,8018.0,161.44,161.57,161.32,161.51,8018.0
2021-09-14 12:05:00,161.47,161.52,161.26,161.42,12623.0,161.47,161.52,161.26,161.42,12623.0
2021-09-14 12:10:00,161.42,161.75,161.35,161.74,13141.0,161.42,161.75,161.35,161.74,13141.0
2021-09-14 12:15:00,161.74,161.74,161.49,161.5,4486.0,161.74,161.74,161.49,161.5,4486.0
2021-09-14 12:20:00,161.43,161.63,161.36,161.51,8373.0,161.43,161.63,161.36,161.51,8373.0
2021-09-14 12:25:00,161.49,161.51,161.3,161.36,17670.0,161.49,161.51,161.3,161.36,17670.0
2021-09-14 12:30:00,161.38,161.61,161.31,161.49,11295.0,161.38,161.61,161.31,161.49,11295.0
2021-09-14 12:35:00,161.52,161.57,161.36,161.49,14152.0,161.52,161.57,161.36,161.49,14152.0
2021-09-14 12:40:00,161.45,161.58,161.32,161.58,11276.0,161.45,161.58,161.32,161.58,11276.0
2021-09-14 12:45:00,161.56,161.74,161.55,161.63,12312.0,161.56,161.74,161.55,161.63,12312.0
2021-09-14 12:50:00,161.58,161.77,161.45,161.63,19459.0,161.58,161.77,161.45,161.63,19459.0
2021-09-14 12:55:00,161.64,161.72,161.47,161.56,9575.0,161.64,161.72,161.47,161.56,9575.0
2021-09-14 13:00:00,161.57,161.61,161.32,161.35,8109.0,161.57,161.61,161.32,161.35,8109.0
2021-09-14 13:05:00,161.34,161.37,161.0,161.0,17977.0,161.34,161.37,161.0,161.0,17977.0
2021-09-14 13:10:00,161.0,161.22,160.97,161.05,14469.0,161.0,161.22,160.97,161.05,14469.0
2021-09-14 13:15:00,161.04,161.26,161.02,161.23,8126.0,161.04,161.26,161.02,161.23,8126.0
2021-09-14 13:20:00,161.25,161.39,161.22,161.22,8119.0,161.25,161.39,161.22,161.22,8119.0
2021-09-14 13:25:00,161.21,161.35,161.21,161.29,5927.0,161.21,161.35,161.21,161.29,5927.0
2021-09-14 13:30:00,161.29,161.29,161.09,161.12,8043.0,161.29,161.29,161.09,161.12,8043.0
2021-09-14 13:35:00,161.13,161.17,161.0,161.14,8778.0,161.13,161.17,161.0,161.14,8778.0
2021-09-14 13:40:00,161.11,161.12,161.02,161.07,5444.0,161.11,161.12,161.02,161.07,5444.0
2021-09-14 13:45:00,161.04,161.25,161.0,161.25,6572.0,161.04,161.25,161.0,161.25,6572.0
2021-09-14 13:50:00,161.21,161.34,161.16,161.24,6948.0,161.21,161.34,161.16,161.24,6948.0
2021-09-14 13:55:00,161.26,161.28,161.13,161.25,7643.0,161.26,161.28,161.13,161.25,7643.0
2021-09-14 14:00:00,161.26,161.4,161.12,161.17,10846.0,161.26,161.4,161.12,161.17,10846.0
2021-09-14 14:05:00,161.17,161.34,161.12,161.29,8597.0,161.17,161.34,161.12,161.29,8597.0
2021-09-14 14:10:00,161.31,161.33,161.17,161.31,7961.0,161.31,161.33,161.17,161.31,7961.0
2021-09-14 14:15:00,161.3,161.3,161.04,161.05,7555.0,161.3,161.3,161.04,161.05,7555.0
2021-09-14 14:20:00,161.02,161.11,160.9,161.11,15970.0,161.02,161.11,160.9,161.11,15970.0
2021-09-14 14:25:00,161.1,161.27,161.01,161.04,16176.0,161.1,161.27,161.01,161.04,16176.0
2021-09-14 14:30:00,161.03,161.08,161.0,161.0,10309.0,161.03,161.08,161.0,161.0,10309.0
2021-09-14 14:35:00,160.99,161.15,160.75,161.08,25624.0,160.99,161.15,160.75,161.08,25624.0
2021-09-14 14:40:00,161.06,161.19,161.06,161.19,10885.0,161.06,161.19,161.06,161.19,10885.0
2021-09-14 14:45:00,161.18,161.22,160.85,160.85,12107.0,161.18,161.22,160.85,160.85,12107.0
2021-09-14 14:50:00,160.88,160.88,160.61,160.66,28699.0,160.88,160.88,160.61,160.66,28699.0
2021-09-14 14:55:00,160.69,161.03,160.68,161.03,25303.0,160.69,161.03,160.68,161.03,25303.0
2021-09-14 15:00:00,161.07,161.1,160.86,160.9,16386.0,161.07,161.1,160.86,160.9,16386.0
2021-09-14 15:05:00,160.9,160.98,160.83,160.86,9995.0,160.9,160.98,160.83,160.86,9995.0
2021-09-14 15:10:00,160.88,161.08,160.87,160.88,21726.0,160.88,161.08,160.87,160.88,21726.0
2021-09-14 15:15:00,160.88,160.88,160.64,160.69,11579.0,160.88,160.88,160.64,160.69,11579.0
2021-09-14 15:20:00,160.72,160.9,160.65,160.76,18330.0,160.72,160.9,160.65,160.76,18330.0
2021-09-14 15:25:00,160.73,160.88,160.63,160.68,13949.0,160.73,160.88,160.63,160.68,13949.0
2021-09-14 15:30:00,160.63,160.66,160.38,160.38,41586.0,160.63,160.66,160.38,160.38,41586.0
2021-09-14 15:35:00,160.36,160.39,160.11,160.28,34785.0,160.36,160.39,160.11,160.28,34785.0
2021-09-14 15:40:00,160.25,160.39,160.15,160.35,28800.0,160.25,160.39,160.15,160.35,28800.0
2021-09-14 15:45:00,160.35,160.48,160.18,160.28,45952.0,160.35,160.48,160.18,160.28,45952.0
2021-09-14 15:50:00,160.27,160.44,160.13,160.29,72200.0,160.27,160.44,160.13,160.29,72200.0
2021-09-14 15:55:00,160.29,160.69,160.29,160.64,112967.0,160.29,160.69,160.29,160.64,112967.0
2021-09-15 09:30:00,159.0,159.97,158.69,159.02,153562.0,159.0,159.97,158.69,159.02,153562.0
2021-09-15 09:35:00,159.01,160.0,158.69,159.99,120263.0,159.01,160.0,158.69,159.99,120263.0
2021-09-15 09:40:00,160.04,160.39,159.23,159.55,70507.0,160.04,160.39,159.23,159.55,70507.0
2021-09-15 09:45:00,159.61,160.32,159.61,160.31,48673.0,159.61,160.32,159.61,160.31,48673.0
2021-09-15 09:50:00,160.33,160.58,159.9,160.0,50493.0,160.33,160.58,159.9,160.0,50493.0
2021-09-15 09:55:00,160.09,160.44,159.51,160.09,40902.0,160.09,160.44,159.51,160.09,40902.0
2021-09-15 10:00:00,160.13,160.54,159.81,160.48,33986.0,160.13,160.54,159.81,160.48,33986.0
2021-09-15 10:05:00,160.54,160.84,160.0,160.23,49727.0,160.54,160.84,160.0,160.23,49727.0
2021-09-15 10:10:00,160.25,160.72,159.9,160.13,65116.0,160.25,160.72,159.9,160.13,65116.0
2021-09-15 10:15:00,160.09,160.18,159.4,160.06,54112.0,160.09,160.18,159.4,160.06,54112.0
2021-09-15 10:20:00,160.08,160.28,159.53,159.7,27545.0,160.08,160.28,159.53,159.7,27545.0
2021-09-15 10:25:00,159.75,160.14,159.69,159.97,44104.0,159.75,160.14,159.69,159.97,44104.0
2021-09-15 10:30:00,159.96,160.92,159.96,160.92,58224.0,159.96,160.92,159.96,160.92,58224.0
2021-09-15 10:35:00,160.93,161.29,160.75,161.03,58456.0,160.93,161.29,160.75,161.03,58456.0
2021-09-15 10:40:00,161.0,161.08,160.38,160.38,33442.0,161.0,161.08,160.38,160.38,33442.0
2021-09-15 10:45:00,160.37,160.49,160.1,160.12,22477.0,160.37,160.49,160.1,160.12,22477.0
2021-09-15 10:50:00,160.15,160.57,160.14,160.23,24304.0,160.15,160.57,160.14,160.23,24304.0
2021-09-15 10:55:00,160.26,160.46,160.08,160.39,28202.0,160.26,160.46,160.08,160.39,28202.0
2021-09-15 11:00:00,160.39,160.4,160.04,160.08,16270.0,160.39,160.4,160.04,160.08,16270.0
2021-09-15 11:05:00,160.08,160.53,160.02,160.45,59500.0,160.08,160.53,160.02,160.45,59500.0
2021-09-15 11:10:00,160.43,160.44,160.09,160.43,10977.0,160.43,160.44,160.09,160.43,10977.0
2021-09-15 11:15:00,160.38,160.43,160.18,160.18,14577.0,160.38,160.43,160.18,160.18,14577.0
2021-09-15 11:20:00,160.2,160.41,160.15,160.4,24394.0,160.2,160.41,160.15,160.4,24394.0
2021-09-15 11:25:00,160.35,160.35,160.02,160.15,26407.0,160.35,160.35,160.02,160.15,26407.0
2021-09-15 11:30:00,160.19,160.26,159.55,159.66,41999.0,160.19,160.26,159.55,159.66,41999.0
2021-09-15 11:35:00,159.65,159.88,159.57,159.88,25320.0,159.65,159.88,159.57,159.88,25320.0
2021-09-15 11:40:00,159.81,159.81,158.98,159.02,57460.0,159.81,159.81,158.98,159.02,57460.0
2021-09-15 11:45:00,159.05,159.2,158.94,159.0,38158.0,159.05,159.2,158.94,159.0,38158.0
2021-09-15 11:50:00,158.97,159.11,158.88,159.11,68469.0,158.97,159.11,158.88,159.11,68469.0
2021-09-15 11:55:00,159.08,159.08,158.77,158.81,12323.0,159.08,159.08,158.77,158.81,12323.0
2021-09-15 12:00:00,158.77,158.79,158.27,158.37,26435.0,158.77,158.79,158.27,158.37,26435.0
2021-09-15 12:05:00,158.4,158.6,158.18,158.42,39676.0,158.4,158.6,158.18,158.42,39676.0
2021-09-15 12:10:00,158.36,158.39,157.99,158.27,50152.0,158.36,158.39,157.99,158.27,50152.0
2021-09-15 12:15:00,158.3,158.48,158.18,158.47,23970.0,158.3,158.48,158.18,158.47,23970.0
2021-09-15 12:20:00,158.42,158.88,158.31,158.84,29966.0,158.42,158.88,158.31,158.84,29966.0
2021-09-15 12:25:00,158.8,158.98,158.67,158.95,11249.0,158.8,158.98,158.67,158.95,11249.0
2021-09-15 12:30:00,158.92,159.49,158.91,159.4,18838.0,158.92,159.49,158.91,159.4,18838.0
2021-09-15 12:35:00,159.43,159.59,159.24,159.28,10899.0,159.43,159.59,159.24,159.28,10899.0
2021-09-15 12:40:00,159.32,159.52,159.26,159.34,14240.0,159.32,159.52,159.26,159.34,14240.0
2021-09-15 12:45:00,159.38,159.69,159.36,159.6,12164.0,159.38,159.69,159.36,159.6,12164.0
2021-09-15 12:50:00,159.59,159.77,159.58,159.77,8754.0,159.59,159.77,159.58,159.77,8754.0
2021-09-15 12:55:00,159.79,160.0,159.75,160.0,15203.0,159.79,160.0,159.75,160.0,15203.0
2021-09-15 13:00:00,159.94,160.09,159.83,160.06,10345.0,159.94,160.09,159.83,160.06,10345.0
2021-09-15 13:05:00,160.06,160.1,159.88,160.06,10488.0,160.06,160.1,159.88,160.06,10488.0
2021-09-15 13:10:00,160.09,160.26,160.02,160.2,14567.0,160.09,160.26,160.02,160.2,14567.0
2021-09-15 13:15:00,160.11,160.12,159.96,160.04,11134.0,160.11,160.12,159.96,160.04,11134.0
2021-09-15 13:20:00,160.01,160.1,160.0,160.09,5134.0,160.01,160.1,160.0,160.09,5134.0
2021-09-15 13:25:00,160.02,160.17,160.0,160.14,13107.0,160.02,160.17,160.0,160.14,13107.0
2021-09-15 13:30:00,160.17,160.34,160.14,160.3,12513.0,160.17,160.34,160.14,160.3,12513.0
2021-09-15 13:35:00,160.31,160.31,159.9,160.01,7528.0,160.31,160.31,159.9,160.01,7528.0
2021-09-15 13:40:00,160.07,160.15,160.0,160.15,6512.0,160.07,160.15,160.0,160.15,6512.0
2021-09-15 13:45:00,160.1,160.32,160.1,160.29,9355.0,160.1,160.32,160.1,160.29,9355.0
2021-09-15 13:50:00,160.34,160.34,160.15,160.27,6600.0,160.34,160.34,160.15,160.27,6600.0
2021-09-15 13:55:00,160.26,160.27,159.99,160.03,10318.0,160.26,160.27,159.99,160.03,10318.0
2021-09-15 14:00:00,160.01,160.09,159.98,159.98,7267.0,160.01,160.09,159.98,159.98,7267.0
2021-09-15 14:05:00,160.02,160.4,159.99,160.35,12170.0,160.02,160.4,159.99,160.35,12170.0
2021-09-15 14:10:00,160.33,160.55,160.28,160.39,19877.0,160.33,160.55,160.28,160.39,19877.0
2021-09-15 14:15:00,160.38,160.86,160.38,160.86,37605.0,160.38,160.86,160.38,160.86,37605.0
2021-09-15 14:20:00,160.86,160.88,160.65,160.79,21143.0,160.86,160.88,160.65,160.79,21143.0
2021-09-15 14:25:00,160.77,160.83,160.57,160.63,8307.0,160.77,160.83,160.57,160.63,8307.0
2021-09-15 14:30:00,160.66,161.12,160.64,161.12,21465.0,160.66,161.12,160.64,161.12,21465.0
2021-09-15 14:35:00,161.1,161.14,160.78,160.8,8699.0,161.1,161.14,160.78,160.8,8699.0
2021-09-15 14:40:00,160.84,160.98,160.81,160.83,24248.0,160.84,160.98,160.81,160.83,24248.0
2021-09-15 14:45:00,160.84,161.14,160.73,161.14,25158.0,160.84,161.14,160.73,161.14,25158.0
2021-09-15 14:50:00,161.16,161.26,160.93,161.19,9994.0,161.16,161.26,160.93,161.19,9994.0
2021-09-15 14:55:00,161.14,161.39,161.05,161.18,17118.0,161.14,161.39,161.05,161.18,17118.0
2021-09-15 15:00:00,161.22,161.46,161.14,161.46,14730.0,161.22,161.46,161.14,161.46,14730.0
2021-09-15 15:05:00,161.44,161.65,161.43,161.49,20805.0,161.44,161.65,161.43,161.49,20805.0
2021-09-15 15:10:00,161.53,161.56,161.16,161.22,14619.0,161.53,161.56,161.16,161.22,14619.0
2021-09-15 15:15:00,161.25,161.36,161.11,161.33,19526.0,161.25,161.36,161.11,161.33,19526.0
2021-09-15 15:20:00,161.32,161.53,161.28,161.49,16710.0,161.32,161.53,161.28,161.49,16710.0
2021-09-15 15:25:00,161.47,161.62,161.37,161.49,22007.0,161.47,161.62,161.37,161.49,22007.0
2021-09-15 15:30:00,161.45,161.7,161.36,161.64,34124.0,161.45,161.7,161.36,161.64,34124.0
2021-09-15 15:35:00,161.65,161.92,161.42,161.88,37922.0,161.65,161.92,161.42,161.88,37922.0
2021-09-15 15:40:00,161.91,162.23,161.9,162.17,60250.0,161.91,162.23,161.9,162.17,60250.0
2021-09-15 15:45:00,162.19,162.41,162.15,162.29,45305.0,162.19,162.41,162.15,162.29,45305.0
2021-09-15 15:50:00,162.28,162.37,161.87,162.03,55302.0,162.28,162.37,161.87,162.03,55302.0
2021-09-15 15:55:00,162.01,162.03,161.63,161.64,98593.0,162.01,162.03,161.63,161.64,98593.0
2021-09-16 09:30:00,158.83,160.19,158.55,158.86,144589.0,158.83,160.19,158.55,158.86,144589.0
2021-09-16 09:35:00,158.95,159.86,158.35,159.43,111380.0,158.95,159.86,158.35,159.43,111380.0
2021-09-16 09:40:00,159.43,159.63,158.89,159.03,36387.0,159.43,159.63,158.89,159.03,36387.0
2021-09-16 09:45:00,159.15,159.15,158.17,158.71,167412.0,159.15,159.15,158.17,158.71,167412.0
2021-09-16 09:50:00,158.55,158.69,157.85,158.08,54451.0,158.55,158.69,157.85,158.08,54451.0
2021-09-16 09:55:00,157.98,158.48,157.69,158.48,36166.0,157.98,158.48,157.69,158.48,36166.0
2021-09-16 10:00:00,158.47,159.42,158.47,159.29,63392.0,158.47,159.42,158.47,159.29,63392.0
2021-09-16 10:05:00,159.28,159.67,158.73,158.76,30328.0,159.28,159.67,158.73,158.76,30328.0
2021-09-16 10:10:00,158.78,158.84,158.17,158.33,46942.0,158.78,158.84,158.17,158.33,46942.0
2021-09-16 10:15:00,158.39,158.6,158.28,158.53,28947.0,158.39,158.6,158.28,158.53,28947.0
2021-09-16 10:20:00,158.57,159.11,158.46,158.9,32111.0,158.57,159.11,158.46,158.9,32111.0
2021-09-16 10:25:00,158.89,159.44,158.88,159.27,71214.0,158.89,159.44,158.88,159.27,71214.0
2021-09-16 10:30:00,159.3,159.63,159.21,159.48,35865.0,159.3,159.63,159.21,159.48,35865.0
2021-09-16 10:35:00,159.43,160.0,159.34,159.89,30570.0,159.43,160.0,159.34,159.89,30570.0
2021-09-16 10:40:00,159.92,159.97,159.13,159.34,28960.0,159.92,159.97,159.13,159.34,28960.0
2021-09-16 10:45:00,159.33,160.3,159.33,160.09,25715.0,159.33,160.3,159.33,160.09,25715.0
2021-09-16 10:50:00,160.04,160.04,159.8,159.81,19317.0,160.04,160.04,159.8,159.81,19317.0
2021-09-16 10:55:00,159.85,159.91,159.36,159.42,34081.0,159.85,159.91,159.36,159.42,34081.0
2021-09-16 11:00:00,159.42,159.59,159.19,159.35,23204.0,159.42,159.59,159.19,159.35,23204.0
2021-09-16 11:05:00,159.36,159.38,159.0,159.14,13749.0,159.36,159.38,159.0,159.14,13749.0
2021-09-16 11:10:00,159.11,159.42,159.05,159.24,16264.0,159.11,159.42,159.05,159.24,16264.0
2021-09-16 11:15:00,159.29,159.29,158.85,158.95,19366.0,159.29,159.29,158.85,158.95,19366.0
2021-09-16 11:20:00,158.94,158.94,158.53,158.71,26736.0,158.94,158.94,158.53,158.71,26736.0
2021-09-16 11:25:00,158.72,159.43,158.71,159.15,27912.0,158.72,159.43,158.71,159.15,27912.0
2021-09-16 11:30:00,159.21,159.57,159.1,159.1,65634.0,159.21,159.57,159.1,159.1,65634.0
2021-09-16 11:35:00,159.09,159.16,158.86,159.1,5468.0,159.09,159.16,158.86,159.1,5468.0
2021-09-16 11:40:00,159.09,159.57,159.09,159.31,18161.0,159.09,159.57,159.09,159.31,18161.0
2021-09-16 11:45:00,159.3,159.35,159.2,159.25,7913.0,159.3,159.35,159.2,159.25,7913.0
2021-09-16 11:50:00,159.28,159.54,159.21,159.54,10704.0,159.28,159.54,159.21,159.54,10704.0
2021-09-16 11:55:00,159.52,159.72,159.4,159.68,16669.0,159.52,159.72,159.4,159.68,16669.0
2021-09-16 12:00:00,159.71,159.99,159.71,159.92,29557.0,159.71,159.99,159.71,159.92,29557.0
2021-09-16 12:05:00,159.9,159.96,159.81,159.88,16616.0,159.9,159.96,159.81,159.88,16616.0
2021-09-16 12:10:00,159.84,160.17,159.82,159.93,16363.0,159.84,160.17,159.82,159.93,16363.0
2021-09-16 12:15:00,159.98,160.04,159.71,159.78,23470.0,159.98,160.04,159.71,159.78,23470.0
2021-09-16 12:20:00,159.77,159.84,159.56,159.63,17641.0,159.77,159.84,159.56,159.63,17641.0
2021-09-16 12:25:00,159.59,159.63,159.36,159.4,13136.0,159.59,159.63,159.36,159.4,13136.0
2021-09-16 12:30:00,159.36,159.45,159.33,159.43,5272.0,159.36,159.45,159.33,159.43,5272.0
2021-09-16 12:35:00,159.41,159.45,159.34,159.42,9386.0,159.41,159.45,159.34,159.42,9386.0
2021-09-16 12:40:00,159.39,159.56,159.39,159.47,13748.0,159.39,159.56,159.39,159.47,13748.0
2021-09-16 12:45:00,159.42,159.52,159.26,159.46,11284.0,159.42,159.52,159.26,159.46,11284.0
2021-09-16 12:50:00,159.43,159.43,159.0,159.0,18205.0,159.43,159.43,159.0,159.0,18205.0
2021-09-16 12:55:00,159.05,159.23,159.0,159.08,10497.0,159.05,159.23,159.0,159.08,10497.0
2021-09-16 13:00:00,159.07,159.14,159.04,159.09,4171.0,159.07,159.14,159.04,159.09,4171.0
2021-09-16 13:05:00,159.07,159.29,159.04,159.25,6828.0,159.07,159.29,159.04,159.25,6828.0
2021-09-16 13:10:00,159.26,159.3,159.04,159.23,11866.0,159.26,159.3,159.04,159.23,11866.0
2021-09-16 13:15:00,159.19,159.31,159.11,159.22,16249.0,159.19,159.31,159.11,159.22,16249.0
2021-09-16 13:20:00,159.22,159.53,159.21,159.53,22254.0,159.22,159.53,159.21,159.53,22254.0
2021-09-16 13:25:00,159.53,159.56,159.37,159.48,11263.0,159.53,159.56,159.37,159.48,11263.0
2021-09-16 13:30:00,159.49,159.55,159.45,159.55,8033.0,159.49,159.55,159.45,159.55,8033.0
2021-09-16 13:35:00,159.54,159.59,159.31,159.5,27504.0,159.54,159.59,159.31,159.5,27504.0
2021-09-16 13:40:00,159.5,159.62,159.4,159.54,13141.0,159.5,159.62,159.4,159.54,13141.0
2021-09-16 13:45:00,159.57,159.65,159.5,159.55,8118.0,159.57,159.65,159.5,159.55,8118.0
2021-09-16 13:50:00,159.56,159.94,159.53,159.86,13084.0,159.56,159.94,159.53,159.86,13084.0
2021-09-16 13:55:00,159.83,159.92,159.68,159.88,9561.0,159.83,159.92,159.68,159.88,9561.0
2021-09-16 14:00:00,159.88,159.95,159.75,159.75,10416.0,159.88,159.95,159.75,159.75,10416.0
2021-09-16 14:05:00,159.72,159.75,159.64,159.68,4572.0,159.72,159.75,159.64,159.68,4572.0
2021-09-16 14:10:00,159.73,160.16,159.73,160.12,14566.0,159.73,160.16,159.73,160.12,14566.0
2021-09-16 14:15:00,160.13,160.18,159.98,159.99,7414.0,160.13,160.18,159.98,159.99,7414.0
2021-09-16 14:20:00,160.03,160.09,159.9,160.04,14236.0,160.03,160.09,159.9,160.04,14236.0
2021-09-16 14:25:00,160.04,160.16,159.92,160.12,14348.0,160.04,160.16,159.92,160.12,14348.0
2021-09-16 14:30:00,160.14,160.22,160.08,160.16,14305.0,160.14,160.22,160.08,160.16,14305.0
2021-09-16 14:35:00,160.15,160.27,160.1,160.26,13058.0,160.15,160.27,160.1,160.26,13058.0
2021-09-16 14:40:00,160.28,160.38,160.28,160.28,13874.0,160.28,160.38,160.28,160.28,13874.0
2021-09-16 14:45:00,160.3,160.32,160.12,160.12,9886.0,160.3,160.32,160.12,160.12,9886.0
2021-09-16 14:50:00,160.11,160.13,160.0,160.02,10255.0,160.11,160.13,160.0,160.02,10255.0
2021-09-16 14:55:00,160.01,160.11,159.98,160.04,7712.0,160.01,160.11,159.98,160.04,7712.0
2021-09-16 15:00:00,160.02,160.05,159.85,159.94,15259.0,160.02,160.05,159.85,159.94,15259.0
2021-09-16 15:05:00,159.94,160.22,159.93,160.17,6417.0,159.94,160.22,159.93,160.17,6417.0
2021-09-16 15:10:00,160.18,160.37,160.17,160.34,8743.0,160.18,160.37,160.17,160.34,8743.0
2021-09-16 15:15:00,160.36,160.43,160.07,160.17,17203.0,160.36,160.43,160.07,160.17,17203.0
2021-09-16 15:20:00,160.22,160.25,160.07,160.17,12095.0,160.22,160.25,160.07,160.17,12095.0
2021-09-16 15:25:00,160.21,160.25,159.92,159.98,23778.0,160.21,160.25,159.92,159.98,23778.0
2021-09-16 15:30:00,160.01,160.1,159.94,159.97,27264.0,160.01,160.1,159.94,159.97,27264.0
2021-09-16 15:35:00,159.98,160.01,159.84,159.93,25452.0,159.98,160.01,159.84,159.93,25452.0
2021-09-16 15:40:00,159.89,159.9,159.77,159.84,27886.0,159.89,159.9,159.77,159.84,27886.0
2021-09-16 15:45:00,159.84,160.0,159.68,159.73,31280.0,159.84,160.0,159.68,159.73,31280.0
2021-09-16 15:50:00,159.74,159.85,159.62,159.68,35691.0,159.74,159.85,159.62,159.68,35691.0
2021-09-16 15:55:00,159.68,159.75,159.39,159.57,134022.0,159.68,159.75,159.39,159.57,134022.0
2021-09-17 09:30:00,163.27,163.7,162.29,163.13,296115.0,163.27,163.7,162.29,163.13,296115.0
2021-09-17 09:35:00,162.97,163.23,162.17,162.86,99061.0,162.97,163.23,162.17,162.86,99061.0
2021-09-17 09:40:00,162.87,163.06,162.19,162.59,61551.0,162.87,163.06,162.19,162.59,61551.0
2021-09-17 09:45:00,162.59,163.14,162.39,162.63,51161.0,162.59,163.14,162.39,162.63,51161.0
2021-09-17 09:50:00,162.54,163.16,162.26,162.44,73517.0,162.54,163.16,162.26,162.44,73517.0
2021-09-17 09:55:00,162.47,162.9,162.09,162.22,78329.0,162.47,162.9,162.09,162.22,78329.0
2021-09-17 10:00:00,162.13,162.48,161.71,162.07,43852.0,162.13,162.48,161.71,162.07,43852.0
2021-09-17 10:05:00,162.06,162.49,161.85,162.37,25327.0,162.06,162.49,161.85,162.37,25327.0
2021-09-17 10:10:00,162.45,162.75,162.05,162.47,32870.0,162.45,162.75,162.05,162.47,32870.0
2021-09-17 10:15:00,162.39,163.14,162.29,163.02,55902.0,162.39,163.14,162.29,163.02,55902.0
2021-09-17 10:20:00,163.1,163.33,162.7,162.87,75187.0,163.1,163.33,162.7,162.87,75187.0
2021-09-17 10:25:00,162.93,163.15,162.83,163.1,29594.0,162.93,163.15,162.83,163.1,29594.0
2021-09-17 10:30:00,163.1,163.1,162.26,162.31,30089.0,163.1,163.1,162.26,162.31,30089.0
2021-09-17 10:35:00,162.25,162.25,161.23,161.25,49777.0,162.25,162.25,161.23,161.25,49777.0
2021-09-17 10:40:00,161.38,161.69,161.24,161.68,28048.0,161.38,161.69,161.24,161.68,28048.0
2021-09-17 10:45:00,161.62,161.7,161.36,161.63,24209.0,161.62,161.7,161.36,161.63,24209.0
2021-09-17 10:50:00,161.7,161.7,161.32,161.43,15515.0,161.7,161.7,161.32,161.43,15515.0
2021-09-17 10:55:00,161.42,161.55,161.22,161.46,15752.0,161.42,161.55,161.22,161.46,15752.0
2021-09-17 11:00:00,161.38,161.66,161.31,161.47,23189.0,161.38,161.66,161.31,161.47,23189.0
2021-09-17 11:05:00,161.47,161.48,161.09,161.15,12174.0,161.47,161.48,161.09,161.15,12174.0
2021-09-17 11:10:00,161.18,161.29,160.88,161.26,26526.0,161.18,161.29,160.88,161.26,26526.0
2021-09-17 11:15:00,161.33,161.84,161.31,161.84,23966.0,161.33,161.84,161.31,161.84,23966.0
2021-09-17 11:20:00,161.86,162.22,161.75,162.13,46007.0,161.86,162.22,161.75,162.13,46007.0
2021-09-17 11:25:00,162.21,162.21,161.81,161.86,15683.0,162.21,162.21,161.81,161.86,15683.0
2021-09-17 11:30:00,161.87,161.87,161.38,161.45,13930.0,161.87,161.87,161.38,161.45,13930.0
2021-09-17 11:35:00,161.4,161.64,161.26,161.54,21046.0,161.4,161.64,161.26,161.54,21046.0
2021-09-17 11:40:00,161.53,161.61,161.27,161.47,8166.0,161.53,161.61,161.27,161.47,8166.0
2021-09-17 11:45:00,161.58,161.67,161.45,161.64,16538.0,161.58,161.67,161.45,161.64,16538.0
2021-09-17 11:50:00,161.62,161.62,160.8,160.8,23703.0,161.62,161.62,160.8,160.8,23703.0
2021-09-17 11:55:00,160.91,161.48,160.9,161.26,14814.0,160.91,161.48,160.9,161.26,14814.0
2021-09-17 12:00:00,161.32,161.64,161.3,161.58,11980.0,161.32,161.64,161.3,161.58,11980.0
2021-09-17 12:05:00,161.58,161.69,161.54,161.68,10885.0,161.58,161.69,161.54,161.68,10885.0
2021-09-17 12:10:00,161.67,161.92,161.67,161.85,6802.0,161.67,161.92,161.67,161.85,6802.0
2021-09-17 12:15:00,161.86,162.05,161.81,161.93,17350.0,161.86,162.05,161.81,161.93,17350.0
2021-09-17 12:20:00,161.84,162.16,161.82,162.16,24379.0,161.84,162.16,161.82,162.16,24379.0
2021-09-17 12:25:00,162.2,162.2,161.79,162.04,20202.0,162.2,162.2,161.79,162.04,20202.0
2021-09-17 12:30:00,162.0,162.13,161.95,162.06,18984.0,162.0,162.13,161.95,162.06,18984.0
2021-09-17 12:35:00,162.08,162.23,162.08,162.15,11706.0,162.08,162.23,162.08,162.15,11706.0
2021-09-17 12:40:00,162.17,162.4,162.17,162.28,16444.0,162.17,162.4,162.17,162.28,16444.0
2021-09-17 12:45:00,162.3,162.48,162.23,162.4,7778.0,162.3,162.48,162.23,162.4,7778.0
2021-09-17 12:50:00,162.4,162.45,162.24,162.35,7841.0,162.4,162.45,162.24,162.35,7841.0
2021-09-17 12:55:00,162.38,162.49,162.24,162.25,7834.0,162.38,162.49,162.24,162.25,7834.0
2021-09-17 13:00:00,162.37,162.37,161.91,161.95,11588.0,162.37,162.37,161.91,161.95,11588.0
2021-09-17 13:05:00,161.99,162.04,161.92,161.92,11207.0,161.99,162.04,161.92,161.92,11207.0
2021-09-17 13:10:00,161.96,162.39,161.96,162.37,8297.0,161.96,162.39,161.96,162.37,8297.0
2021-09-17 13:15:00,162.34,162.36,161.93,161.93,11579.0,162.34,162.36,161.93,161.93,11579.0
2021-09-17 13:20:00,161.95,161.95,161.76,161.76,14661.0,161.95,161.95,161.76,161.76,14661.0
2021-09-17 13:25:00,161.8,161.92,161.71,161.91,8372.0,161.8,161.92,161.71,161.91,8372.0
2021-09-17 13:30:00,161.95,161.95,161.67,161.86,5841.0,161.95,161.95,161.67,161.86,5841.0
2021-09-17 13:35:00,161.89,161.96,161.53,161.56,13123.0,161.89,161.96,161.53,161.56,13123.0
2021-09-17 13:40:00,161.55,161.78,161.55,161.67,16990.0,161.55,161.78,161.55,161.67,16990.0
2021-09-17 13:45:00,161.71,161.72,161.3,161.3,9138.0,161.71,161.72,161.3,161.3,9138.0
2021-09-17 13:50:00,161.33,161.33,161.13,161.25,12455.0,161.33,161.33,161.13,161.25,12455.0
2021-09-17 13:55:00,161.25,161.32,161.19,161.32,15410.0,161.25,161.32,161.19,161.32,15410.0
2021-09-17 14:00:00,161.28,161.65,161.26,161.48,11968.0,161.28,161.65,161.26,161.48,11968.0
2021-09-17 14:05:00,161.54,161.65,161.46,161.59,7268.0,161.54,161.65,161.46,161.59,7268.0
2021-09-17 14:10:00,161.65,161.67,161.4,161.4,8276.0,161.65,161.67,161.4,161.4,8276.0
2021-09-17 14:15:00,161.39,161.54,161.23,161.47,8942.0,161.39,161.54,161.23,161.47,8942.0
2021-09-17 14:20:00,161.48,161.49,161.33,161.38,10716.0,161.48,161.49,161.33,161.38,10716.0
2021-09-17 14:25:00,161.39,161.39,161.13,161.15,12391.0,161.39,161.39,161.13,161.15,12391.0
2021-09-17 14:30:00,161.12,161.2,161.05,161.11,8459.0,161.12,161.2,161.05,161.11,8459.0
2021-09-17 14:35:00,161.09,161.09,160.85,160.91,21090.0,161.09,161.09,160.85,160.91,21090.0
2021-09-17 14:40:00,160.98,161.16,160.95,161.13,6884.0,160.98,161.16,160.95,161.13,6884.0
2021-09-17 14:45:00,161.16,161.25,161.0,161.0,21473.0,161.16,161.25,161.0,161.0,21473.0
2021-09-17 14:50:00,161.03,161.12,160.9,161.01,11554.0,161.03,161.12,160.9,161.01,11554.0
2021-09-17 14:55:00,161.04,161.28,161.02,161.22,12548.0,161.04,161.28,161.02,161.22,12548.0
2021-09-17 15:00:00,161.27,161.51,161.27,161.48,7683.0,161.27,161.51,161.27,161.48,7683.0
2021-09-17 15:05:00,161.46,161.47,161.36,161.41,11888.0,161.46,161.47,161.36,161.41,11888.0
2021-09-17 15:10:00,161.38,161.4,161.16,161.2,14273.0,161.38,161.4,161.16,161.2,14273.0
2021-09-17 15:15:00,161.22,161.48,161.19,161.44,16354.0,161.22,161.48,161.19,161.44,16354.0
2021-09-17 15:20:00,161.45,161.77,161.44,161.77,14221.0,161.45,161.77,161.44,161.77,14221.0
2021-09-17 15:25:00,161.77,161.8,161.62,161.69,13632.0,161.77,161.8,161.62,161.69,13632.0
2021-09-17 15:30:00,161.69,162.1,161.69,162.03,29029.0,161.69,162.1,161.69,162.03,29029.0
2021-09-17 15:35:00,162.04,162.14,161.89,162.03,20456.0,162.04,162.14,161.89,162.03,20456.0
2021-09-17 15:40:00,162.05,162.35,161.99,162.34,45577.0,162.05,162.35,161.99,162.34,45577.0
2021-09-17 15:45:00,162.36,162.39,162.14,162.15,32086.0,162.36,162.39,162.14,162.15,32086.0
2021-09-17 15:50:00,162.14,163.18,162.13,162.5,290282.0,162.14,163.18,162.13,162.5,290282.0
2021-09-17 15:55:00,162.44,162.56,162.15,162.24,268584.0,162.44,162.56,162.15,162.24,268584.0
2021-09-20 09:30:00,158.13,158.59,156.64,157.06,195244.0,158.13,158.59,156.64,157.06,195244.0
2021-09-20 09:35:00,157.07,157.87,156.1,157.2,251319.0,157.07,157.87,156.1,157.2,251319.0
2021-09-20 09:40:00,157.14,157.65,156.5,157.51,90112.0,157.14,157.65,156.5,157.51,90112.0
2021-09-20 09:45:00,157.55,157.8,156.78,157.14,87390.0,157.55,157.8,156.78,157.14,87390.0
2021-09-20 09:50:00,157.14,157.68,156.84,157.06,75196.0,157.14,157.68,156.84,157.06,75196.0
2021-09-20 09:55:00,157.05,157.13,156.4,156.86,101482.0,157.05,157.13,156.4,156.86,101482.0
2021-09-20 10:00:00,156.78,157.45,156.61,156.61,37282.0,156.78,157.45,156.61,156.61,37282.0
2021-09-20 10:05:00,156.58,156.99,156.23,156.34,53861.0,156.58,156.99,156.23,156.34,53861.0
2021-09-20 10:10:00,156.35,156.4,155.73,156.19,83772.0,156.35,156.4,155.73,156.19,83772.0
2021-09-20 10:15:00,156.26,156.5,156.1,156.41,24277.0,156.26,156.5,156.1,156.41,24277.0
2021-09-20 10:20:00,156.48,156.5,155.68,155.71,48622.0,156.48,156.5,155.68,155.71,48622.0
2021-09-20 10:25:00,155.73,156.1,155.62,155.83,42346.0,155.73,156.1,155.62,155.83,42346.0
2021-09-20 10:30:00,155.88,156.0,155.22,155.52,61393.0,155.88,156.0,155.22,155.52,61393.0
2021-09-20 10:35:00,155.52,155.95,155.32,155.77,50864.0,155.52,155.95,155.32,155.77,50864.0
2021-09-20 10:40:00,155.69,156.07,155.48,155.91,41501.0,155.69,156.07,155.48,155.91,41501.0
2021-09-20 10:45:00,155.98,156.05,155.43,155.69,34980.0,155.98,156.05,155.43,155.69,34980.0
2021-09-20 10:50:00,155.71,155.81,155.35,155.68,27997.0,155.71,155.81,155.35,155.68,27997.0
2021-09-20 10:55:00,155.66,155.67,155.09,155.3,41060.0,155.66,155.67,155.09,155.3,41060.0
2021-09-20 11:00:00,155.29,155.76,155.27,155.71,35429.0,155.29,155.76,155.27,155.71,35429.0
2021-09-20 11:05:00,155.75,156.2,155.68,155.99,37255.0,155.75,156.2,155.68,155.99,37255.0
2021-09-20 11:10:00,155.92,156.1,155.56,155.92,26307.0,155.92,156.1,155.56,155.92,26307.0
2021-09-20 11:15:00,155.9,155.94,155.5,155.65,41517.0,155.9,155.94,155.5,155.65,41517.0
2021-09-20 11:20:00,155.61,155.64,155.34,155.45,17754.0,155.61,155.64,155.34,155.45,17754.0
2021-09-20 11:25:00,155.41,155.66,155.36,155.66,24400.0,155.41,155.66,155.36,155.66,24400.0
2021-09-20 11:30:00,155.6,155.6,154.94,154.99,42827.0,155.6,155.6,154.94,154.99,42827.0
2021-09-20 11:35:00,154.96,154.98,154.67,154.9,39477.0,154.96,154.98,154.67,154.9,39477.0
2021-09-20 11:40:00,154.87,154.97,154.45,154.45,21393.0,154.87,154.97,154.45,154.45,21393.0
2021-09-20 11:45:00,154.47,154.67,154.28,154.6,41467.0,154.47,154.67,154.28,154.6,41467.0
2021-09-20 11:50:00,154.56,154.56,154.18,154.18,44296.0,154.56,154.56,154.18,154.18,44296.0
2021-09-20 11:55:00,154.22,154.52,154.21,154.36,48352.0,154.22,154.52,154.21,154.36,48352.0
2021-09-20 12:00:00,154.31,154.39,154.11,154.22,20927.0,154.31,154.39,154.11,154.22,20927.0
2021-09-20 12:05:00,154.23,154.48,154.02,154.07,25790.0,154.23,154.48,154.02,154.07,25790.0
2021-09-20 12:10:00,154.06,154.28,154.03,154.26,15246.0,154.06,154.28,154.03,154.26,15246.0
2021-09-20 12:15:00,154.24,154.24,153.64,154.09,94265.0,154.24,154.24,153.64,154.09,94265.0
2021-09-20 12:20:00,154.06,154.06,153.45,153.53,55889.0,154.06,154.06,153.45,153.53,55889.0
2021-09-20 12:25:00,153.57,153.65,153.25,153.63,46333.0,153.57,153.65,153.25,153.63,46333.0
2021-09-20 12:30:00,153.62,153.68,153.15,153.47,34416.0,153.62,153.68,153.15,153.47,34416.0
2021-09-20 12:35:00,153.45,153.91,153.37,153.84,36123.0,153.45,153.91,153.37,153.84,36123.0
2021-09-20 12:40:00,153.81,153.82,153.55,153.71,19219.0,153.81,153.82,153.55,153.71,19219.0
2021-09-20 12:45:00,153.68,154.08,153.62,153.97,23743.0,153.68,154.08,153.62,153.97,23743.0
2021-09-20 12:50:00,153.99,154.04,153.86,153.99,11540.0,153.99,154.04,153.86,153.99,11540.0
2021-09-20 12:55:00,153.99,154.15,153.89,154.05,32430.0,153.99,154.15,153.89,154.05,32430.0
2021-09-20 13:00:00,154.02,154.2,153.74,153.74,22325.0,154.02,154.2,153.74,153.74,22325.0
2021-09-20 13:05:00,153.77,153.77,153.4,153.63,36052.0,153.77,153.77,153.4,153.63,36052.0
2021-09-20 13:10:00,153.64,154.06,153.62,153.85,29886.0,153.64,154.06,153.62,153.85,29886.0
2021-09-20 13:15:00,153.83,154.23,153.7,154.18,15521.0,153.83,154.23,153.7,154.18,15521.0
2021-09-20 13:20:00,154.22,154.35,154.05,154.21,38855.0,154.22,154.35,154.05,154.21,38855.0
2021-09-20 13:25:00,154.21,154.4,154.06,154.34,31294.0,154.21,154.4,154.06,154.34,31294.0
2021-09-20 13:30:00,154.31,154.31,154.01,154.18,15176.0,154.31,154.31,154.01,154.18,15176.0
2021-09-20 13:35:00,154.2,154.6,154.15,154.59,24991.0,154.2,154.6,154.15,154.59,24991.0
2021-09-20 13:40:00,154.56,154.7,154.15,154.23,36103.0,154.56,154.7,154.15,154.23,36103.0
2021-09-20 13:45:00,154.25,154.25,153.97,154.07,27753.0,154.25,154.25,153.97,154.07,27753.0
2021-09-20 13:50:00,154.09,154.17,153.72,153.8,23266.0,154.09,154.17,153.72,153.8,23266.0
2021-09-20 13:55:00,153.78,153.85,153.59,153.73,21933.0,153.78,153.85,153.59,153.73,21933.0
2021-09-20 14:00:00,153.75,153.83,153.56,153.66,20573.0,153.75,153.83,153.56,153.66,20573.0
2021-09-20 14:05:00,153.65,153.67,153.21,153.31,29139.0,153.65,153.67,153.21,153.31,29139.0
2021-09-20 14:10:00,153.28,153.48,153.28,153.35,20958.0,153.28,153.48,153.28,153.35,20958.0
2021-09-20 14:15:00,153.35,153.43,153.23,153.26,11582.0,153.35,153.43,153.23,153.26,11582.0
2021-09-20 14:20:00,153.28,153.31,153.0,153.08,50070.0,153.28,153.31,153.0,153.08,50070.0
2021-09-20 14:25:00,153.07,153.12,152.85,153.07,48531.0,153.07,153.12,152.85,153.07,48531.0
2021-09-20 14:30:00,153.08,153.19,152.83,152.94,36234.0,153.08,153.19,152.83,152.94,36234.0
2021-09-20 14:35:00,152.96,152.96,152.6,152.9,23182.0,152.96,152.96,152.6,152.9,23182.0
2021-09-20 14:40:00,152.98,153.25,152.96,153.06,31880.0,152.98,153.25,152.96,153.06,31880.0
2021-09-20 14:45:00,153.02,153.4,153.02,153.24,44024.0,153.02,153.4,153.02,153.24,44024.0
2021-09-20 14:50:00,153.25,153.27,152.83,152.83,15342.0,153.25,153.27,152.83,152.83,15342.0
2021-09-20 14:55:00,152.84,153.37,152.57,153.08,31153.0,152.84,153.37,152.57,153.08,31153.0
2021-09-20 15:00:00,153.02,153.28,152.99,153.22,17293.0,153.02,153.28,152.99,153.22,17293.0
2021-09-20 15:05:00,153.24,153.26,152.59,152.7,29407.0,153.24,153.26,152.59,152.7,29407.0
2021-09-20 15:10:00,152.76,153.0,152.64,152.71,38312.0,152.76,153.0,152.64,152.71,38312.0
2021-09-20 15:15:00,152.71,152.82,152.52,152.59,38536.0,152.71,152.82,152.52,152.59,38536.0
2021-09-20 15:20:00,152.57,153.03,152.57,152.86,59086.0,152.57,153.03,152.57,152.86,59086.0
2021-09-20 15:25:00,152.84,153.32,152.74,153.32,92212.0,152.84,153.32,152.74,153.32,92212.0
2021-09-20 15:30:00,153.3,153.65,153.3,153.54,76091.0,153.3,153.65,153.3,153.54,76091.0
2021-09-20 15:35:00,153.57,154.09,153.56,153.92,45626.0,153.57,154.09,153.56,153.92,45626.0
2021-09-20 15:40:00,153.92,154.08,153.72,153.94,80839.0,153.92,154.08,153.72,153.94,80839.0
2021-09-20 15:45:00,153.93,154.12,153.79,154.02,93219.0,153.93,154.12,153.79,154.02,93219.0
2021-09-20 15:50:00,154.04,154.24,153.91,154.17,129523.0,154.04,154.24,153.91,154.17,129523.0
2021-09-20 15:55:00,154.19,154.66,154.15,154.5,223411.0,154.19,154.66,154.15,154.5,223411.0
2021-09-21 09:30:00,156.0,157.14,155.5,156.86,157891.0,156.0,157.14,155.5,156.86,157891.0
2021-09-21 09:35:00,156.81,157.97,156.51,157.15,87339.0,156.81,157.97,156.51,157.15,87339.0
2021-09-21 09:40:00,157.0,157.66,156.75,157.33,62977.0,157.0,157.66,156.75,157.33,62977.0
2021-09-21 09:45:00,157.43,157.81,157.29,157.47,34383.0,157.43,157.81,157.29,157.47,34383.0
2021-09-21 09:50:00,157.35,157.81,156.91,157.4,34975.0,157.35,157.81,156.91,157.4,34975.0
2021-09-21 09:55:00,157.48,157.57,157.01,157.09,55091.0,157.48,157.57,157.01,157.09,55091.0
2021-09-21 10:00:00,157.1,157.21,156.15,157.07,67020.0,157.1,157.21,156.15,157.07,67020.0
2021-09-21 10:05:00,156.92,156.99,156.13,156.25,47988.0,156.92,156.99,156.13,156.25,47988.0
2021-09-21 10:10:00,156.26,156.9,156.21,156.78,61152.0,156.26,156.9,156.21,156.78,61152.0
2021-09-21 10:15:00,156.7,157.06,156.26,156.47,51536.0,156.7,157.06,156.26,156.47,51536.0
2021-09-21 10:20:00,156.47,156.76,156.28,156.4,48457.0,156.47,156.76,156.28,156.4,48457.0
2021-09-21 10:25:00,156.47,156.88,156.42,156.8,25134.0,156.47,156.88,156.42,156.8,25134.0
2021-09-21 10:30:00,156.84,157.2,156.75,157.18,42323.0,156.84,157.2,156.75,157.18,42323.0
2021-09-21 10:35:00,157.18,157.72,157.15,157.35,45526.0,157.18,157.72,157.15,157.35,45526.0
2021-09-21 10:40:00,157.4,157.62,157.25,157.31,56044.0,157.4,157.62,157.25,157.31,56044.0
2021-09-21 10:45:00,157.25,157.35,156.57,156.64,44420.0,157.25,157.35,156.57,156.64,44420.0
2021-09-21 10:50:00,156.59,157.0,156.57,156.97,23088.0,156.59,157.0,156.57,156.97,23088.0
2021-09-21 10:55:00,156.97,157.16,156.76,157.14,25141.0,156.97,157.16,156.76,157.14,25141.0
2021-09-21 11:00:00,157.07,157.25,156.79,157.25,21971.0,157.07,157.25,156.79,157.25,21971.0
2021-09-21 11:05:00,157.26,157.67,157.22,157.33,40888.0,157.26,157.67,157.22,157.33,40888.0
2021-09-21 11:10:00,157.27,157.27,156.88,157.04,11874.0,157.27,157.27,156.88,157.04,11874.0
2021-09-21 11:15:00,157.09,157.18,156.9,157.06,8713.0,157.09,157.18,156.9,157.06,8713.0
2021-09-21 11:20:00,156.99,157.0,156.66,156.91,19903.0,156.99,157.0,156.66,156.91,19903.0
2021-09-21 11:25:00,156.97,157.03,156.72,156.77,18024.0,156.97,157.03,156.72,156.77,18024.0
2021-09-21 11:30:00,156.81,157.21,156.77,157.21,33487.0,156.81,157.21,156.77,157.21,33487.0
2021-09-21 11:35:00,157.24,157.29,157.03,157.09,12061.0,157.24,157.29,157.03,157.09,12061.0
2021-09-21 11:40:00,157.11,157.49,157.11,157.49,15412.0,157.11,157.49,157.11,157.49,15412.0
2021-09-21 11:45:00,157.48,157.75,157.36,157.71,47314.0,157.48,157.75,157.36,157.71,47314.0
2021-09-21 11:50:00,157.68,157.74,157.39,157.41,21627.0,157.68,157.74,157.39,157.41,21627.0
2021-09-21 11:55:00,157.44,157.84,157.43,157.73,11808.0,157.44,157.84,157.43,157.73,11808.0
2021-09-21 12:00:00,157.81,158.23,157.76,158.05,29302.0,157.81,158.23,157.76,158.05,29302.0
2021-09-21 12:05:00,157.97,158.02,157.78,157.98,5551.0,157.97,158.02,157.78,157.98,5551.0
2021-09-21 12:10:00,157.98,157.98,157.65,157.65,4544.0,157.98,157.98,157.65,157.65,4544.0
2021-09-21 12:15:00,157.65,157.65,157.42,157.49,7545.0,157.65,157.65,157.42,157.49,7545.0
2021-09-21 12:20:00,157.53,157.53,157.3,157.32,14982.0,157.53,157.53,157.3,157.32,14982.0
2021-09-21 12:25:00,157.3,157.39,157.13,157.31,9137.0,157.3,157.39,157.13,157.31,9137.0
2021-09-21 12:30:00,157.26,157.68,157.13,157.55,16161.0,157.26,157.68,157.13,157.55,16161.0
2021-09-21 12:35:00,157.57,157.77,157.55,157.66,10278.0,157.57,157.77,157.55,157.66,10278.0
2021-09-21 12:40:00,157.61,157.63,157.41,157.52,7434.0,157.61,157.63,157.41,157.52,7434.0
2021-09-21 12:45:00,157.47,157.56,157.42,157.42,3221.0,157.47,157.56,157.42,157.42,3221.0
2021-09-21 12:50:00,157.46,157.55,157.18,157.4,11677.0,157.46,157.55,157.18,157.4,11677.0
2021-09-21 12:55:00,157.41,157.66,157.41,157.51,12208.0,157.41,157.66,157.41,157.51,12208.0
2021-09-21 13:00:00,157.48,157.57,157.22,157.31,5037.0,157.48,157.57,157.22,157.31,5037.0
2021-09-21 13:05:00,157.42,157.54,157.36,157.43,2863.0,157.42,157.54,157.36,157.43,2863.0
2021-09-21 13:10:00,157.39,157.4,157.21,157.35,4293.0,157.39,157.4,157.21,157.35,4293.0
2021-09-21 13:15:00,157.23,157.38,157.23,157.33,9615.0,157.23,157.38,157.23,157.33,9615.0
2021-09-21 13:20:00,157.36,157.53,157.13,157.13,4033.0,157.36,157.53,157.13,157.13,4033.0
2021-09-21 13:25:00,157.04,157.21,156.95,157.06,11429.0,157.04,157.21,156.95,157.06,11429.0
2021-09-21 13:30:00,157.01,157.08,156.9,157.04,4447.0,157.01,157.08,156.9,157.04,4447.0
2021-09-21 13:35:00,157.05,157.18,156.94,157.18,5007.0,157.05,157.18,156.94,157.18,5007.0
2021-09-21 13:40:00,157.19,157.4,157.12,157.21,6515.0,157.19,157.4,157.12,157.21,6515.0
2021-09-21 13:45:00,157.3,157.31,157.14,157.27,3247.0,157.3,157.31,157.14,157.27,3247.0
2021-09-21 13:50:00,157.27,157.41,156.94,157.02,9829.0,157.27,157.41,156.94,157.02,9829.0
2021-09-21 13:55:00,157.03,157.08,157.0,157.06,3876.0,157.03,157.08,157.0,157.06,3876.0
2021-09-21 14:00:00,157.17,157.35,157.17,157.26,4857.0,157.17,157.35,157.17,157.26,4857.0
2021-09-21 14:05:00,157.26,157.33,157.15,157.27,3193.0,157.26,157.33,157.15,157.27,3193.0
2021-09-21 14:10:00,157.27,157.29,157.17,157.24,2386.0,157.27,157.29,157.17,157.24,2386.0
2021-09-21 14:15:00,157.26,157.33,157.18,157.24,9726.0,157.26,157.33,157.18,157.24,9726.0
2021-09-21 14:20:00,157.28,157.3,157.14,157.18,7231.0,157.28,157.3,157.14,157.18,7231.0
2021-09-21 14:25:00,157.15,157.17,156.94,157.04,6515.0,157.15,157.17,156.94,157.04,6515.0
2021-09-21 14:30:00,157.02,157.15,156.99,157.12,16368.0,157.02,157.15,156.99,157.12,16368.0
2021-09-21 14:35:00,157.15,157.27,157.15,157.22,13378.0,157.15,157.27,157.15,157.22,13378.0
2021-09-21 14:40:00,157.21,157.24,157.07,157.15,6895.0,157.21,157.24,157.07,157.15,6895.0
2021-09-21 14:45:00,157.13,157.25,157.11,157.2,6075.0,157.13,157.25,157.11,157.2,6075.0
2021-09-21 14:50:00,157.2,157.75,157.2,157.49,37962.0,157.2,157.75,157.2,157.49,37962.0
2021-09-21 14:55:00,157.45,157.59,157.34,157.37,8008.0,157.45,157.59,157.34,157.37,8008.0
2021-09-21 15:00:00,157.4,157.63,157.37,157.43,5200.0,157.4,157.63,157.37,157.43,5200.0
2021-09-21 15:05:00,157.33,157.47,157.27,157.36,9343.0,157.33,157.47,157.27,157.36,9343.0
2021-09-21 15:10:00,157.48,157.6,157.36,157.55,5621.0,157.48,157.6,157.36,157.55,5621.0
2021-09-21 15:15:00,157.53,157.71,157.1,157.1,11168.0,157.53,157.71,157.1,157.1,11168.0
2021-09-21 15:20:00,157.07,157.35,157.07,157.25,3914.0,157.07,157.35,157.07,157.25,3914.0
2021-09-21 15:25:00,157.29,157.43,157.2,157.33,6251.0,157.29,157.43,157.2,157.33,6251.0
2021-09-21 15:30:00,157.36,157.47,157.22,157.27,19303.0,157.36,157.47,157.22,157.27,19303.0
2021-09-21 15:35:00,157.25,157.25,156.89,156.89,20262.0,157.25,157.25,156.89,156.89,20262.0
2021-09-21 15:40:00,156.88,157.07,156.84,157.0,21616.0,156.88,157.07,156.84,157.0,21616.0
2021-09-21 15:45:00,156.92,157.06,156.83,157.02,32273.0,156.92,157.06,156.83,157.02,32273.0
2021-09-21 15:50:00,157.06,157.26,156.86,156.97,59335.0,157.06,157.26,156.86,156.97,59335.0
2021-09-21 15:55:00,156.97,157.08,156.68,156.71,107454.0,156.97,157.08,156.68,156.71,107454.0
2021-09-22 09:30:00,158.11,159.66,158.11,159.27,103515.0,158.11,159.66,158.11,159.27,103515.0
2021-09-22 09:35:00,159.35,160.37,159.3,160.31,80682.0,159.35,160.37,159.3,160.31,80682.0
2021-09-22 09:40:00,160.33,160.82,160.15,160.26,29274.0,160.33,160.82,160.15,160.26,29274.0
2021-09-22 09:45:00,160.24,161.09,160.19,160.9,26314.0,160.24,161.09,160.19,160.9,26314.0
2021-09-22 09:50:00,160.85,161.51,160.77,161.09,49039.0,160.85,161.51,160.77,161.09,49039.0
2021-09-22 09:55:00,161.15,161.65,160.86,161.12,57012.0,161.15,161.65,160.86,161.12,57012.0
2021-09-22 10:00:00,161.23,161.75,161.02,161.58,38864.0,161.23,161.75,161.02,161.58,38864.0
2021-09-22 10:05:00,161.48,161.48,161.01,161.26,33456.0,161.48,161.48,161.01,161.26,33456.0
2021-09-22 10:10:00,161.27,161.65,161.26,161.62,28459.0,161.27,161.65,161.26,161.62,28459.0
2021-09-22 10:15:00,161.61,161.7,161.31,161.45,37532.0,161.61,161.7,161.31,161.45,37532.0
2021-09-22 10:20:00,161.46,161.52,160.79,161.0,35280.0,161.46,161.52,160.79,161.0,35280.0
2021-09-22 10:25:00,161.04,161.44,160.8,160.82,28762.0,161.04,161.44,160.8,160.82,28762.0
2021-09-22 10:30:00,160.75,160.91,160.3,160.52,95474.0,160.75,160.91,160.3,160.52,95474.0
2021-09-22 10:35:00,160.51,160.51,159.92,160.13,17316.0,160.51,160.51,159.92,160.13,17316.0
2021-09-22 10:40:00,160.13,160.37,160.13,160.24,26511.0,160.13,160.37,160.13,160.24,26511.0
2021-09-22 10:45:00,160.24,160.24,159.84,160.21,23670.0,160.24,160.24,159.84,160.21,23670.0
2021-09-22 10:50:00,160.2,160.25,159.72,159.79,39831.0,160.2,160.25,159.72,159.79,39831.0
2021-09-22 10:55:00,159.79,160.17,159.72,159.97,47097.0,159.79,160.17,159.72,159.97,47097.0
2021-09-22 11:00:00,159.97,160.7,159.72,160.7,21785.0,159.97,160.7,159.72,160.7,21785.0
2021-09-22 11:05:00,160.63,160.88,160.42,160.47,15247.0,160.63,160.88,160.42,160.47,15247.0
2021-09-22 11:10:00,160.47,160.58,160.32,160.58,10748.0,160.47,160.58,160.32,160.58,10748.0
2021-09-22 11:15:00,160.6,160.97,160.6,160.76,65397.0,160.6,160.97,160.6,160.76,65397.0
2021-09-22 11:20:00,160.83,161.06,160.81,160.85,27337.0,160.83,161.06,160.81,160.85,27337.0
2021-09-22 11:25:00,160.95,161.51,160.93,161.49,51813.0,160.95,161.51,160.93,161.49,51813.0
2021-09-22 11:30:00,161.49,161.55,161.13,161.41,41708.0,161.49,161.55,161.13,161.41,41708.0
2021-09-22 11:35:00,161.38,161.38,161.17,161.28,24361.0,161.38,161.38,161.17,161.28,24361.0
2021-09-22 11:40:00,161.34,161.35,161.05,161.07,25425.0,161.34,161.35,161.05,161.07,25425.0
2021-09-22 11:45:00,161.14,161.23,161.0,161.11,10675.0,161.14,161.23,161.0,161.11,10675.0
2021-09-22 11:50:00,161.12,161.75,161.05,161.3,32918.0,161.12,161.75,161.05,161.3,32918.0
2021-09-22 11:55:00,161.23,161.35,161.1,161.35,18165.0,161.23,161.35,161.1,161.35,18165.0
2021-09-22 12:00:00,161.35,161.35,160.98,161.19,20749.0,161.35,161.35,160.98,161.19,20749.0
2021-09-22 12:05:00,161.17,161.17,160.77,160.91,17936.0,161.17,161.17,160.77,160.91,17936.0
2021-09-22 12:10:00,160.94,160.99,160.56,160.61,8922.0,160.94,160.99,160.56,160.61,8922.0
2021-09-22 12:15:00,160.65,160.75,160.51,160.53,6118.0,160.65,160.75,160.51,160.53,6118.0
2021-09-22 12:20:00,160.53,160.69,160.28,160.28,10040.0,160.53,160.69,160.28,160.28,10040.0
2021-09-22 12:25:00,160.21,160.41,160.21,160.36,10293.0,160.21,160.41,160.21,160.36,10293.0
2021-09-22 12:30:00,160.43,160.74,160.4,160.69,8954.0,160.43,160.74,160.4,160.69,8954.0
2021-09-22 12:35:00,160.69,160.82,160.44,160.49,8996.0,160.69,160.82,160.44,160.49,8996.0
2021-09-22 12:40:00,160.49,160.58,160.45,160.58,5162.0,160.49,160.58,160.45,160.58,5162.0
2021-09-22 12:45:00,160.59,160.61,160.39,160.53,4278.0,160.59,160.61,160.39,160.53,4278.0
2021-09-22 12:50:00,160.53,160.6,160.45,160.46,10993.0,160.53,160.6,160.45,160.46,10993.0
2021-09-22 12:55:00,160.45,160.57,160.36,160.41,12012.0,160.45,160.57,160.36,160.41,12012.0
2021-09-22 13:00:00,160.38,160.39,159.98,160.06,7065.0,160.38,160.39,159.98,160.06,7065.0
2021-09-22 13:05:00,160.05,160.1,159.88,159.97,35718.0,160.05,160.1,159.88,159.97,35718.0
2021-09-22 13:10:00,159.98,159.98,159.75,159.84,8439.0,159.98,159.98,159.75,159.84,8439.0
2021-09-22 13:15:00,159.83,159.88,159.77,159.78,7207.0,159.83,159.88,159.77,159.78,7207.0
2021-09-22 13:20:00,159.73,159.77,159.52,159.54,7099.0,159.73,159.77,159.52,159.54,7099.0
2021-09-22 13:25:00,159.58,159.8,159.58,159.76,11040.0,159.58,159.8,159.58,159.76,11040.0
2021-09-22 13:30:00,159.78,160.0,159.74,160.0,13256.0,159.78,160.0,159.74,160.0,13256.0
2021-09-22 13:35:00,160.0,160.19,159.97,160.17,15697.0,160.0,160.19,159.97,160.17,15697.0
2021-09-22 13:40:00,160.15,160.19,159.9,159.91,7839.0,160.15,160.19,159.9,159.91,7839.0
2021-09-22 13:45:00,159.9,160.08,159.88,159.88,7185.0,159.9,160.08,159.88,159.88,7185.0
2021-09-22 13:50:00,159.88,159.88,159.72,159.78,5723.0,159.88,159.88,159.72,159.78,5723.0
2021-09-22 13:55:00,159.75,160.0,159.7,159.92,13715.0,159.75,160.0,159.7,159.92,13715.0
2021-09-22 14:00:00,159.9,160.55,159.65,160.49,22945.0,159.9,160.55,159.65,160.49,22945.0
2021-09-22 14:05:00,160.55,160.66,159.91,160.12,22830.0,160.55,160.66,159.91,160.12,22830.0
2021-09-22 14:10:00,160.15,160.5,160.09,160.41,17892.0,160.15,160.5,160.09,160.41,17892.0
2021-09-22 14:15:00,160.45,160.73,160.34,160.34,21322.0,160.45,160.73,160.34,160.34,21322.0
2021-09-22 14:20:00,160.29,160.41,160.1,160.41,18985.0,160.29,160.41,160.1,160.41,18985.0
2021-09-22 14:25:00,160.41,160.89,160.31,160.89,19155.0,160.41,160.89,160.31,160.89,19155.0
2021-09-22 14:30:00,160.84,160.91,160.38,160.61,28868.0,160.84,160.91,160.38,160.61,28868.0
2021-09-22 14:35:00,160.61,160.74,160.16,160.22,18431.0,160.61,160.74,160.16,160.22,18431.0
2021-09-22 14:40:00,160.18,160.36,159.8,160.02,64037.0,160.18,160.36,159.8,160.02,64037.0
2021-09-22 14:45:00,160.0,160.03,159.25,159.38,38998.0,160.0,160.03,159.25,159.38,38998.0
2021-09-22 14:50:00,159.3,159.71,159.08,159.51,24424.0,159.3,159.71,159.08,159.51,24424.0
2021-09-22 14:55:00,159.48,159.63,159.18,159.42,11338.0,159.48,159.63,159.18,159.42,11338.0
2021-09-22 15:00:00,159.38,159.65,159.29,159.4,28590.0,159.38,159.65,159.29,159.4,28590.0
2021-09-22 15:05:00,159.4,159.44,158.95,159.14,49561.0,159.4,159.44,158.95,159.14,49561.0
2021-09-22 15:10:00,159.09,159.54,159.02,159.5,132219.0,159.09,159.54,159.02,159.5,132219.0
2021-09-22 15:15:00,159.48,159.77,159.43,159.74,21318.0,159.48,159.77,159.43,159.74,21318.0
2021-09-22 15:20:00,159.8,160.27,159.75,159.86,22721.0,159.8,160.27,159.75,159.86,22721.0
2021-09-22 15:25:00,159.88,159.93,159.14,159.2,101043.0,159.88,159.93,159.14,159.2,101043.0
2021-09-22 15:30:00,159.17,159.93,159.1,159.93,58706.0,159.17,159.93,159.1,159.93,58706.0
2021-09-22 15:35:00,159.88,160.35,159.83,160.35,28933.0,159.88,160.35,159.83,160.35,28933.0
2021-09-22 15:40:00,160.37,160.37,159.89,159.95,31762.0,160.37,160.37,159.89,159.95,31762.0
2021-09-22 15:45:00,159.94,160.23,159.92,159.95,22256.0,159.94,160.23,159.92,159.95,22256.0
2021-09-22 15:50:00,159.87,159.99,159.68,159.95,41779.0,159.87,159.99,159.68,159.95,41779.0
2021-09-22 15:55:00,159.93,159.96,159.63,159.91,140286.0,159.93,159.96,159.63,159.91,140286.0
2021-09-23 09:30:00,160.95,162.28,158.67,158.72,150501.0,160.95,162.28,158.67,158.72,150501.0
2021-09-23 09:35:00,158.77,159.32,158.34,158.66,63894.0,158.77,159.32,158.34,158.66,63894.0
2021-09-23 09:40:00,158.65,159.0,158.09,158.34,72906.0,158.65,159.0,158.09,158.34,72906.0
2021-09-23 09:45:00,158.34,158.79,157.51,157.9,82278.0,158.34,158.79,157.51,157.9,82278.0
2021-09-23 09:50:00,157.87,158.87,157.8,158.36,38355.0,157.87,158.87,157.8,158.36,38355.0
2021-09-23 09:55:00,158.4,159.39,158.38,159.28,51003.0,158.4,159.39,158.38,159.28,51003.0
2021-09-23 10:00:00,159.19,160.47,159.15,160.34,50872.0,159.19,160.47,159.15,160.34,50872.0
2021-09-23 10:05:00,160.34,160.34,159.42,159.56,51179.0,160.34,160.34,159.42,159.56,51179.0
2021-09-23 10:10:00,159.63,160.44,159.59,160.25,41620.0,159.63,160.44,159.59,160.25,41620.0
2021-09-23 10:15:00,160.25,160.41,159.26,159.3,42272.0,160.25,160.41,159.26,159.3,42272.0
2021-09-23 10:20:00,159.35,159.38,159.06,159.28,28593.0,159.35,159.38,159.06,159.28,28593.0
2021-09-23 10:25:00,159.19,159.19,158.65,158.65,24178.0,159.19,159.19,158.65,158.65,24178.0
2021-09-23 10:30:00,158.65,159.13,158.62,158.83,38741.0,158.65,159.13,158.62,158.83,38741.0
2021-09-23 10:35:00,158.81,158.91,158.1,158.63,52717.0,158.81,158.91,158.1,158.63,52717.0
2021-09-23 10:40:00,158.56,159.18,158.48,159.08,22546.0,158.56,159.18,158.48,159.08,22546.0
2021-09-23 10:45:00,159.0,159.15,158.55,158.86,21133.0,159.0,159.15,158.55,158.86,21133.0
2021-09-23 10:50:00,158.96,159.21,158.72,158.92,18994.0,158.96,159.21,158.72,158.92,18994.0
2021-09-23 10:55:00,158.98,159.11,158.83,159.0,23225.0,158.98,159.11,158.83,159.0,23225.0
2021-09-23 11:00:00,159.0,159.05,158.62,158.93,20400.0,159.0,159.05,158.62,158.93,20400.0
2021-09-23 11:05:00,158.97,159.07,158.57,158.72,22149.0,158.97,159.07,158.57,158.72,22149.0
2021-09-23 11:10:00,158.71,159.07,158.67,158.97,23315.0,158.71,159.07,158.67,158.97,23315.0
2021-09-23 11:15:00,158.89,159.3,158.88,159.03,16698.0,158.89,159.3,158.88,159.03,16698.0
2021-09-23 11:20:00,159.0,159.17,158.76,159.09,19164.0,159.0,159.17,158.76,159.09,19164.0
2021-09-23 11:25:00,159.1,159.59,159.1,159.58,48511.0,159.1,159.59,159.1,159.58,48511.0
2021-09-23 11:30:00,159.59,159.76,159.56,159.76,20458.0,159.59,159.76,159.56,159.76,20458.0
2021-09-23 11:35:00,159.73,159.9,159.37,159.37,38317.0,159.73,159.9,159.37,159.37,38317.0
2021-09-23 11:40:00,159.39,159.48,158.96,159.12,33817.0,159.39,159.48,158.96,159.12,33817.0
2021-09-23 11:45:00,159.13,159.45,159.12,159.45,28469.0,159.13,159.45,159.12,159.45,28469.0
2021-09-23 11:50:00,159.48,159.49,159.14,159.15,13832.0,159.48,159.49,159.14,159.15,13832.0
2021-09-23 11:55:00,159.17,159.18,158.91,158.92,11044.0,159.17,159.18,158.91,158.92,11044.0
2021-09-23 12:00:00,158.98,159.0,158.52,158.63,17833.0,158.98,159.0,158.52,158.63,17833.0
2021-09-23 12:05:00,158.62,158.63,158.5,158.52,11109.0,158.62,158.63,158.5,158.52,11109.0
2021-09-23 12:10:00,158.53,158.57,158.31,158.43,24790.0,158.53,158.57,158.31,158.43,24790.0
2021-09-23 12:15:00,158.44,158.56,158.37,158.52,10394.0,158.44,158.56,158.37,158.52,10394.0
2021-09-23 12:20:00,158.54,158.73,158.48,158.61,19271.0,158.54,158.73,158.48,158.61,19271.0
2021-09-23 12:25:00,158.63,158.85,158.51,158.78,15507.0,158.63,158.85,158.51,158.78,15507.0
2021-09-23 12:30:00,158.77,158.9,158.72,158.81,9481.0,158.77,158.9,158.72,158.81,9481.0
2021-09-23 12:35:00,158.82,158.9,158.66,158.66,12065.0,158.82,158.9,158.66,158.66,12065.0
2021-09-23 12:40:00,158.71,158.75,158.44,158.6,12718.0,158.71,158.75,158.44,158.6,12718.0
2021-09-23 12:45:00,158.6,158.9,158.5,158.9,29853.0,158.6,158.9,158.5,158.9,29853.0
2021-09-23 12:50:00,158.92,158.94,158.71,158.77,11384.0,158.92,158.94,158.71,158.77,11384.0
2021-09-23 12:55:00,158.74,158.88,158.45,158.62,18380.0,158.74,158.88,158.45,158.62,18380.0
2021-09-23 13:00:00,158.63,158.71,158.52,158.71,7046.0,158.63,158.71,158.52,158.71,7046.0
2021-09-23 13:05:00,158.72,159.04,158.72,158.99,9414.0,158.72,159.04,158.72,158.99,9414.0
2021-09-23 13:10:00,159.02,159.02,158.75,158.86,6510.0,159.02,159.02,158.75,158.86,6510.0
2021-09-23 13:15:00,158.9,159.0,158.76,158.97,8567.0,158.9,159.0,158.76,158.97,8567.0
2021-09-23 13:20:00,159.01,159.29,159.01,159.21,17244.0,159.01,159.29,159.01,159.21,17244.0
2021-09-23 13:25:00,159.18,159.39,159.08,159.39,11290.0,159.18,159.39,159.08,159.39,11290.0
2021-09-23 13:30:00,159.33,159.37,159.2,159.2,7801.0,159.33,159.37,159.2,159.2,7801.0
2021-09-23 13:35:00,159.19,159.27,159.1,159.19,9745.0,159.19,159.27,159.1,159.19,9745.0
2021-09-23 13:40:00,159.2,159.28,159.15,159.26,3769.0,159.2,159.28,159.15,159.26,3769.0
2021-09-23 13:45:00,159.25,159.47,159.21,159.47,9757.0,159.25,159.47,159.21,159.47,9757.0
2021-09-23 13:50:00,159.42,159.53,159.41,159.52,9285.0,159.42,159.53,159.41,159.52,9285.0
2021-09-23 13:55:00,159.52,159.7,159.52,159.65,15599.0,159.52,159.7,159.52,159.65,15599.0
2021-09-23 14:00:00,159.56,159.67,159.53,159.58,11964.0,159.56,159.67,159.53,159.58,11964.0
2021-09-23 14:05:00,159.55,159.58,159.42,159.55,22748.0,159.55,159.58,159.42,159.55,22748.0
2021-09-23 14:10:00,159.47,159.53,159.34,159.53,7584.0,159.47,159.53,159.34,159.53,7584.0
2021-09-23 14:15:00,159.55,159.71,159.51,159.64,16964.0,159.55,159.71,159.51,159.64,16964.0
2021-09-23 14:20:00,159.66,159.76,159.61,159.75,5289.0,159.66,159.76,159.61,159.75,5289.0
2021-09-23 14:25:00,159.73,159.84,159.66,159.79,9567.0,159.73,159.84,159.66,159.79,9567.0
2021-09-23 14:30:00,159.81,159.96,159.69,159.77,17973.0,159.81,159.96,159.69,159.77,17973.0
2021-09-23 14:35:00,159.75,159.78,159.53,159.7,13383.0,159.75,159.78,159.53,159.7,13383.0
2021-09-23 14:40:00,159.67,159.75,159.58,159.68,14183.0,159.67,159.75,159.58,159.68,14183.0
2021-09-23 14:45:00,159.7,160.0,159.7,159.93,29539.0,159.7,160.0,159.7,159.93,29539.0
2021-09-23 14:50:00,159.95,160.09,159.93,159.96,6723.0,159.95,160.09,159.93,159.96,6723.0
2021-09-23 14:55:00,159.94,160.14,159.92,160.03,15071.0,159.94,160.14,159.92,160.03,15071.0
2021-09-23 15:00:00,160.02,160.07,159.89,160.01,8632.0,160.02,160.07,159.89,160.01,8632.0
2021-09-23 15:05:00,159.99,160.07,159.99,160.0,6753.0,159.99,160.07,159.99,160.0,6753.0
2021-09-23 15:10:00,160.0,160.02,159.84,159.97,11990.0,160.0,160.02,159.84,159.97,11990.0
2021-09-23 15:15:00,159.96,160.0,159.81,159.98,8487.0,159.96,160.0,159.81,159.98,8487.0
2021-09-23 15:20:00,159.94,160.18,159.94,160.17,8956.0,159.94,160.18,159.94,160.17,8956.0
2021-09-23 15:25:00,160.15,160.23,160.06,160.21,16759.0,160.15,160.23,160.06,160.21,16759.0
2021-09-23 15:30:00,160.19,160.36,160.14,160.33,21544.0,160.19,160.36,160.14,160.33,21544.0
2021-09-23 15:35:00,160.28,160.35,160.17,160.31,17168.0,160.28,160.35,160.17,160.31,17168.0
2021-09-23 15:40:00,160.28,160.49,160.18,160.44,21781.0,160.28,160.49,160.18,160.44,21781.0
2021-09-23 15:45:00,160.44,160.55,160.33,160.39,18621.0,160.44,160.55,160.33,160.39,18621.0
2021-09-23 15:50:00,160.46,160.68,160.36,160.68,30191.0,160.46,160.68,160.36,160.68,30191.0
2021-09-23 15:55:00,160.66,160.71,160.39,160.5,100806.0,160.66,160.71,160.39,160.5,100806.0
2021-09-24 09:30:00,158.86,159.46,158.05,159.15,208414.0,158.86,159.46,158.05,159.15,208414.0
2021-09-24 09:35:00,159.07,159.1,157.9,158.16,84262.0,159.07,159.1,157.9,158.16,84262.0
2021-09-24 09:40:00,158.11,158.35,157.4,157.41,113937.0,158.11,158.35,157.4,157.41,113937.0
2021-09-24 09:45:00,157.3,157.53,156.92,157.12,109491.0,157.3,157.53,156.92,157.12,109491.0
2021-09-24 09:50:00,157.09,157.22,156.57,156.92,52984.0,157.09,157.22,156.57,156.92,52984.0
2021-09-24 09:55:00,156.87,157.5,156.87,157.27,39763.0,156.87,157.5,156.87,157.27,39763.0
2021-09-24 10:00:00,157.29,157.91,157.22,157.33,106346.0,157.29,157.91,157.22,157.33,106346.0
2021-09-24 10:05:00,157.31,157.9,157.21,157.49,23027.0,157.31,157.9,157.21,157.49,23027.0
2021-09-24 10:10:00,157.54,157.6,156.85,156.97,45987.0,157.54,157.6,156.85,156.97,45987.0
2021-09-24 10:15:00,156.86,157.27,156.51,156.59,32909.0,156.86,157.27,156.51,156.59,32909.0
2021-09-24 10:20:00,156.61,156.99,156.55,156.86,40010.0,156.61,156.99,156.55,156.86,40010.0
2021-09-24 10:25:00,156.84,157.4,156.84,157.38,28793.0,156.84,157.4,156.84,157.38,28793.0
2021-09-24 10:30:00,157.38,157.57,156.87,156.91,33718.0,157.38,157.57,156.87,156.91,33718.0
2021-09-24 10:35:00,157.08,157.24,156.97,157.06,13331.0,157.08,157.24,156.97,157.06,13331.0
2021-09-24 10:40:00,157.04,157.6,156.89,157.28,14647.0,157.04,157.6,156.89,157.28,14647.0
2021-09-24 10:45:00,157.26,157.56,157.02,157.11,16094.0,157.26,157.56,157.02,157.11,16094.0
2021-09-24 10:50:00,157.06,157.23,156.9,157.08,32514.0,157.06,157.23,156.9,157.08,32514.0
2021-09-24 10:55:00,157.04,157.28,156.93,157.27,15479.0,157.04,157.28,156.93,157.27,15479.0
2021-09-24 11:00:00,157.24,157.24,156.99,157.08,12191.0,157.24,157.24,156.99,157.08,12191.0
2021-09-24 11:05:00,157.02,157.03,156.55,156.63,22756.0,157.02,157.03,156.55,156.63,22756.0
2021-09-24 11:10:00,156.61,156.85,156.56,156.63,32537.0,156.61,156.85,156.56,156.63,32537.0
2021-09-24 11:15:00,156.56,157.0,156.56,156.86,8664.0,156.56,157.0,156.56,156.86,8664.0
2021-09-24 11:20:00,156.84,157.21,156.83,157.0,16563.0,156.84,157.21,156.83,157.0,16563.0
2021-09-24 11:25:00,156.95,157.11,156.78,156.87,14149.0,156.95,157.11,156.78,156.87,14149.0
2021-09-24 11:30:00,156.86,157.2,156.81,157.2,12713.0,156.86,157.2,156.81,157.2,12713.0
2021-09-24 11:35:00,157.21,157.4,157.09,157.3,20093.0,157.21,157.4,157.09,157.3,20093.0
2021-09-24 11:40:00,157.32,157.48,157.18,157.26,10191.0,157.32,157.48,157.18,157.26,10191.0
2021-09-24 11:45:00,157.25,157.47,157.22,157.37,10067.0,157.25,157.47,157.22,157.37,10067.0
2021-09-24 11:50:00,157.36,157.4,156.95,157.2,18409.0,157.36,157.4,156.95,157.2,18409.0
2021-09-24 11:55:00,157.21,157.44,157.09,157.43,8516.0,157.21,157.44,157.09,157.43,8516.0
2021-09-24 12:00:00,157.39,157.56,157.37,157.4,9963.0,157.39,157.56,157.37,157.4,9963.0
2021-09-24 12:05:00,157.38,157.54,157.29,157.33,14396.0,157.38,157.54,157.29,157.33,14396.0
2021-09-24 12:10:00,157.32,157.8,157.2,157.73,32430.0,157.32,157.8,157.2,157.73,32430.0
2021-09-24 12:15:00,157.75,157.77,157.51,157.64,11704.0,157.75,157.77,157.51,157.64,11704.0
2021-09-24 12:20:00,157.64,157.84,157.63,157.76,11264.0,157.64,157.84,157.63,157.76,11264.0
2021-09-24 12:25:00,157.73,157.79,157.68,157.72,6986.0,157.73,157.79,157.68,157.72,6986.0
2021-09-24 12:30:00,157.7,157.74,157.37,157.43,9618.0,157.7,157.74,157.37,157.43,9618.0
2021-09-24 12:35:00,157.4,157.46,157.15,157.2,22872.0,157.4,157.46,157.15,157.2,22872.0
2021-09-24 12:40:00,157.21,157.39,157.14,157.32,17620.0,157.21,157.39,157.14,157.32,17620.0
2021-09-24 12:45:00,157.34,157.38,157.09,157.38,13298.0,157.34,157.38,157.09,157.38,13298.0
2021-09-24 12:50:00,157.33,157.41,157.09,157.1,23071.0,157.33,157.41,157.09,157.1,23071.0
2021-09-24 12:55:00,157.12,157.13,156.9,156.97,24153.0,157.12,157.13,156.9,156.97,24153.0
2021-09-24 13:00:00,156.98,157.24,156.8,157.13,18019.0,156.98,157.24,156.8,157.13,18019.0
2021-09-24 13:05:00,157.16,157.16,156.85,156.95,10060.0,157.16,157.16,156.85,156.95,10060.0
2021-09-24 13:10:00,156.95,156.95,156.72,156.78,26450.0,156.95,156.95,156.72,156.78,26450.0
2021-09-24 13:15:00,156.78,156.9,156.69,156.78,8160.0,156.78,156.9,156.69,156.78,8160.0
2021-09-24 13:20:00,156.78,156.81,156.64,156.66,7563.0,156.78,156.81,156.64,156.66,7563.0
2021-09-24 13:25:00,156.69,156.85,156.59,156.85,16989.0,156.69,156.85,156.59,156.85,16989.0
2021-09-24 13:30:00,156.85,156.95,156.7,156.77,22766.0,156.85,156.95,156.7,156.77,22766.0
2021-09-24 13:35:00,156.75,156.79,156.55,156.62,22744.0,156.75,156.79,156.55,156.62,22744.0
2021-09-24 13:40:00,156.62,156.76,156.58,156.66,10547.0,156.62,156.76,156.58,156.66,10547.0
2021-09-24 13:45:00,156.65,156.67,156.44,156.56,18665.0,156.65,156.67,156.44,156.56,18665.0
2021-09-24 13:50:00,156.57,156.67,156.5,156.56,9239.0,156.57,156.67,156.5,156.56,9239.0
2021-09-24 13:55:00,156.57,156.6,156.34,156.4,10801.0,156.57,156.6,156.34,156.4,10801.0
2021-09-24 14:00:00,156.4,156.48,156.29,156.45,16959.0,156.4,156.48,156.29,156.45,16959.0
2021-09-24 14:05:00,156.46,156.49,156.11,156.13,15779.0,156.46,156.49,156.11,156.13,15779.0
2021-09-24 14:10:00,156.13,156.21,155.91,155.91,27882.0,156.13,156.21,155.91,155.91,27882.0
2021-09-24 14:15:00,155.91,156.07,155.9,156.05,8750.0,155.91,156.07,155.9,156.05,8750.0
2021-09-24 14:20:00,156.09,156.17,156.03,156.12,8143.0,156.09,156.17,156.03,156.12,8143.0
2021-09-24 14:25:00,156.12,156.37,156.12,156.27,16156.0,156.12,156.37,156.12,156.27,16156.0
2021-09-24 14:30:00,156.22,156.36,156.19,156.33,10035.0,156.22,156.36,156.19,156.33,10035.0
2021-09-24 14:35:00,156.35,156.41,156.24,156.26,6308.0,156.35,156.41,156.24,156.26,6308.0
2021-09-24 14:40:00,156.25,156.4,156.21,156.29,12062.0,156.25,156.4,156.21,156.29,12062.0
2021-09-24 14:45:00,156.29,156.29,156.11,156.18,10929.0,156.29,156.29,156.11,156.18,10929.0
2021-09-24 14:50:00,156.18,156.34,156.16,156.26,10188.0,156.18,156.34,156.16,156.26,10188.0
2021-09-24 14:55:00,156.29,156.57,156.27,156.5,17039.0,156.29,156.57,156.27,156.5,17039.0
2021-09-24 15:00:00,156.54,156.57,156.46,156.47,10036.0,156.54,156.57,156.46,156.47,10036.0
2021-09-24 15:05:00,156.44,156.44,156.21,156.26,14719.0,156.44,156.44,156.21,156.26,14719.0
2021-09-24 15:10:00,156.29,156.29,156.16,156.21,11694.0,156.29,156.29,156.16,156.21,11694.0
2021-09-24 15:15:00,156.22,156.3,156.2,156.2,10391.0,156.22,156.3,156.2,156.2,10391.0
2021-09-24 15:20:00,156.2,156.39,156.07,156.25,16622.0,156.2,156.39,156.07,156.25,16622.0
2021-09-24 15:25:00,156.25,156.26,156.11,156.15,12475.0,156.25,156.26,156.11,156.15,12475.0
2021-09-24 15:30:00,156.17,156.45,156.15,156.35,20630.0,156.17,156.45,156.15,156.35,20630.0
2021-09-24 15:35:00,156.37,156.53,156.28,156.5,29472.0,156.37,156.53,156.28,156.5,29472.0
2021-09-24 15:40:00,156.49,156.49,156.14,156.3,37162.0,156.49,156.49,156.14,156.3,37162.0
2021-09-24 15:45:00,156.25,156.32,156.15,156.22,20736.0,156.25,156.32,156.15,156.22,20736.0
2021-09-24 15:50:00,156.23,156.55,156.21,156.5,72298.0,156.23,156.55,156.21,156.5,72298.0
2021-09-24 15:55:00,156.54,156.67,156.46,156.57,159394.0,156.54,156.67,156.46,156.57,159394.0
2021-09-27 09:30:00,156.25,156.25,154.76,154.76,110191.0,156.25,156.25,154.76,154.76,110191.0
2021-09-27 09:35:00,154.75,154.75,153.05,153.51,77722.0,154.75,154.75,153.05,153.51,77722.0
2021-09-27 09:40:00,153.37,154.13,153.16,153.67,88437.0,153.37,154.13,153.16,153.67,88437.0
2021-09-27 09:45:00,153.66,154.41,153.62,154.34,49932.0,153.66,154.41,153.62,154.34,49932.0
2021-09-27 09:50:00,154.31,154.83,154.25,154.57,41190.0,154.31,154.83,154.25,154.57,41190.0
2021-09-27 09:55:00,154.54,155.47,154.37,154.92,39205.0,154.54,155.47,154.37,154.92,39205.0
2021-09-27 10:00:00,154.93,155.45,154.75,155.27,23446.0,154.93,155.45,154.75,155.27,23446.0
2021-09-27 10:05:00,155.21,156.15,155.21,155.57,41279.0,155.21,156.15,155.21,155.57,41279.0
2021-09-27 10:10:00,155.6,155.83,154.98,155.18,25454.0,155.6,155.83,154.98,155.18,25454.0
2021-09-27 10:15:00,155.2,155.8,155.02,155.49,29954.0,155.2,155.8,155.02,155.49,29954.0
2021-09-27 10:20:00,155.53,156.14,155.43,155.76,29197.0,155.53,156.14,155.43,155.76,29197.0
2021-09-27 10:25:00,155.7,155.81,155.49,155.59,33729.0,155.7,155.81,155.49,155.59,33729.0
2021-09-27 10:30:00,155.7,155.83,155.61,155.78,16731.0,155.7,155.83,155.61,155.78,16731.0
2021-09-27 10:35:00,155.77,156.24,155.72,155.99,34648.0,155.77,156.24,155.72,155.99,34648.0
2021-09-27 10:40:00,155.88,156.05,155.75,155.98,16870.0,155.88,156.05,155.75,155.98,16870.0
2021-09-27 10:45:00,156.05,156.29,155.88,156.22,14348.0,156.05,156.29,155.88,156.22,14348.0
2021-09-27 10:50:00,156.27,156.51,156.13,156.27,28745.0,156.27,156.51,156.13,156.27,28745.0
2021-09-27 10:55:00,156.32,156.43,155.77,155.83,30593.0,156.32,156.43,155.77,155.83,30593.0
2021-09-27 11:00:00,155.89,156.0,155.66,155.8,25088.0,155.89,156.0,155.66,155.8,25088.0
2021-09-27 11:05:00,155.81,155.82,155.33,155.44,33164.0,155.81,155.82,155.33,155.44,33164.0
2021-09-27 11:10:00,155.44,155.84,155.35,155.67,15789.0,155.44,155.84,155.35,155.67,15789.0
2021-09-27 11:15:00,155.63,156.09,155.63,156.0,10588.0,155.63,156.09,155.63,156.0,10588.0
2021-09-27 11:20:00,156.05,156.32,155.93,155.99,33820.0,156.05,156.32,155.93,155.99,33820.0
2021-09-27 11:25:00,156.05,156.05,155.29,155.52,30401.0,156.05,156.05,155.29,155.52,30401.0
2021-09-27 11:30:00,155.56,156.08,155.51,156.0,21696.0,155.56,156.08,155.51,156.0,21696.0
2021-09-27 11:35:00,155.99,156.06,155.75,155.84,18473.0,155.99,156.06,155.75,155.84,18473.0
2021-09-27 11:40:00,155.85,156.13,155.85,155.86,14771.0,155.85,156.13,155.85,155.86,14771.0
2021-09-27 11:45:00,155.85,155.96,155.58,155.85,10789.0,155.85,155.96,155.58,155.85,10789.0
2021-09-27 11:50:00,155.8,155.88,155.52,155.52,16849.0,155.8,155.88,155.52,155.52,16849.0
2021-09-27 11:55:00,155.58,155.73,155.54,155.55,9788.0,155.58,155.73,155.54,155.55,9788.0
2021-09-27 12:00:00,155.52,155.58,155.18,155.22,25200.0,155.52,155.58,155.18,155.22,25200.0
2021-09-27 12:05:00,155.2,155.31,155.03,155.04,10404.0,155.2,155.31,155.03,155.04,10404.0
2021-09-27 12:10:00,155.11,155.19,154.87,155.0,19014.0,155.11,155.19,154.87,155.0,19014.0
2021-09-27 12:15:00,155.02,155.08,154.89,154.98,12973.0,155.02,155.08,154.89,154.98,12973.0
2021-09-27 12:20:00,154.98,155.2,154.92,154.92,13995.0,154.98,155.2,154.92,154.92,13995.0
2021-09-27 12:25:00,154.92,154.92,154.66,154.83,15585.0,154.92,154.92,154.66,154.83,15585.0
2021-09-27 12:30:00,154.83,154.91,154.72,154.75,13877.0,154.83,154.91,154.72,154.75,13877.0
2021-09-27 12:35:00,154.72,155.26,154.72,155.14,12200.0,154.72,155.26,154.72,155.14,12200.0
2021-09-27 12:40:00,155.18,155.36,155.15,155.2,9146.0,155.18,155.36,155.15,155.2,9146.0
2021-09-27 12:45:00,155.25,155.33,155.01,155.13,44493.0,155.25,155.33,155.01,155.13,44493.0
2021-09-27 12:50:00,155.13,155.25,155.01,155.19,10708.0,155.13,155.25,155.01,155.19,10708.0
2021-09-27 12:55:00,155.23,155.38,155.19,155.38,11368.0,155.23,155.38,155.19,155.38,11368.0
2021-09-27 13:00:00,155.41,155.59,155.3,155.58,31749.0,155.41,155.59,155.3,155.58,31749.0
2021-09-27 13:05:00,155.51,156.06,155.49,156.0,29546.0,155.51,156.06,155.49,156.0,29546.0
2021-09-27 13:10:00,155.97,156.1,155.89,155.99,31487.0,155.97,156.1,155.89,155.99,31487.0
2021-09-27 13:15:00,155.99,156.28,155.98,156.23,20660.0,155.99,156.28,155.98,156.23,20660.0
2021-09-27 13:20:00,156.2,156.21,155.85,156.02,45429.0,156.2,156.21,155.85,156.02,45429.0
2021-09-27 13:25:00,156.07,156.27,156.07,156.12,11563.0,156.07,156.27,156.07,156.12,11563.0
2021-09-27 13:30:00,156.11,156.17,155.88,156.09,32117.0,156.11,156.17,155.88,156.09,32117.0
2021-09-27 13:35:00,156.16,156.78,156.16,156.52,33954.0,156.16,156.78,156.16,156.52,33954.0
2021-09-27 13:40:00,156.56,156.8,156.46,156.8,16685.0,156.56,156.8,156.46,156.8,16685.0
2021-09-27 13:45:00,156.77,157.11,156.7,157.09,32825.0,156.77,157.11,156.7,157.09,32825.0
2021-09-27 13:50:00,157.08,157.38,156.94,157.35,41351.0,157.08,157.38,156.94,157.35,41351.0
2021-09-27 13:55:00,157.36,157.38,156.71,156.93,26002.0,157.36,157.38,156.71,156.93,26002.0
2021-09-27 14:00:00,156.94,157.09,156.78,156.88,18542.0,156.94,157.09,156.78,156.88,18542.0
2021-09-27 14:05:00,156.86,157.0,156.67,156.96,18859.0,156.86,157.0,156.67,156.96,18859.0
2021-09-27 14:10:00,156.91,156.91,156.63,156.89,15369.0,156.91,156.91,156.63,156.89,15369.0
2021-09-27 14:15:00,156.86,156.98,156.8,156.91,5726.0,156.86,156.98,156.8,156.91,5726.0
2021-09-27 14:20:00,156.96,156.96,156.66,156.77,11186.0,156.96,156.96,156.66,156.77,11186.0
2021-09-27 14:25:00,156.76,156.8,156.68,156.75,5567.0,156.76,156.8,156.68,156.75,5567.0
2021-09-27 14:30:00,156.75,156.87,156.72,156.84,6687.0,156.75,156.87,156.72,156.84,6687.0
2021-09-27 14:35:00,156.87,156.91,156.46,156.48,19430.0,156.87,156.91,156.46,156.48,19430.0
2021-09-27 14:40:00,156.49,156.61,156.38,156.46,13707.0,156.49,156.61,156.38,156.46,13707.0
2021-09-27 14:45:00,156.47,156.47,156.3,156.33,7788.0,156.47,156.47,156.3,156.33,7788.0
2021-09-27 14:50:00,156.33,156.37,156.19,156.33,10300.0,156.33,156.37,156.19,156.33,10300.0
2021-09-27 14:55:00,156.24,156.26,156.13,156.17,8752.0,156.24,156.26,156.13,156.17,8752.0
2021-09-27 15:00:00,156.17,156.42,156.11,156.28,10748.0,156.17,156.42,156.11,156.28,10748.0
2021-09-27 15:05:00,156.28,156.44,156.28,156.43,11131.0,156.28,156.44,156.28,156.43,11131.0
2021-09-27 15:10:00,156.47,156.94,156.47,156.94,22542.0,156.47,156.94,156.47,156.94,22542.0
2021-09-27 15:15:00,156.87,156.89,156.62,156.88,15300.0,156.87,156.89,156.62,156.88,15300.0
2021-09-27 15:20:00,156.89,156.94,156.57,156.59,18039.0,156.89,156.94,156.57,156.59,18039.0
2021-09-27 15:25:00,156.58,156.71,156.51,156.66,15104.0,156.58,156.71,156.51,156.66,15104.0
2021-09-27 15:30:00,156.69,156.71,156.46,156.54,23982.0,156.69,156.71,156.46,156.54,23982.0
2021-09-27 15:35:00,156.56,156.77,156.47,156.58,20868.0,156.56,156.77,156.47,156.58,20868.0
2021-09-27 15:40:00,156.58,156.78,156.55,156.64,30577.0,156.58,156.78,156.55,156.64,30577.0
2021-09-27 15:45:00,156.66,156.71,156.51,156.6,43145.0,156.66,156.71,156.51,156.6,43145.0
2021-09-27 15:50:00,156.58,156.99,156.54,156.9,69334.0,156.58,156.99,156.54,156.9,69334.0
2021-09-27 15:55:00,156.89,156.98,156.82,156.96,117496.0,156.89,156.98,156.82,156.96,117496.0
2021-09-28 09:30:00,155.99,157.1,155.3,156.18,80404.0,155.99,157.1,155.3,156.18,80404.0
2021-09-28 09:35:00,156.25,156.85,155.79,155.99,34167.0,156.25,156.85,155.79,155.99,34167.0
2021-09-28 09:40:00,155.89,156.27,155.0,155.26,49267.0,155.89,156.27,155.0,155.26,49267.0
2021-09-28 09:45:00,155.19,155.35,154.75,154.88,32724.0,155.19,155.35,154.75,154.88,32724.0
2021-09-28 09:50:00,154.88,155.16,154.78,154.95,34148.0,154.88,155.16,154.78,154.95,34148.0
2021-09-28 09:55:00,154.95,155.8,154.94,155.2,25281.0,154.95,155.8,154.94,155.2,25281.0
2021-09-28 10:00:00,155.2,155.23,153.8,154.15,66116.0,155.2,155.23,153.8,154.15,66116.0
2021-09-28 10:05:00,154.16,154.21,153.38,153.68,40989.0,154.16,154.21,153.38,153.68,40989.0
2021-09-28 10:10:00,153.69,153.99,153.12,153.55,42255.0,153.69,153.99,153.12,153.55,42255.0
2021-09-28 10:15:00,153.53,154.0,153.38,153.45,20224.0,153.53,154.0,153.38,153.45,20224.0
2021-09-28 10:20:00,153.54,153.81,153.12,153.6,18648.0,153.54,153.81,153.12,153.6,18648.0
2021-09-28 10:25:00,153.6,153.95,153.28,153.87,24208.0,153.6,153.95,153.28,153.87,24208.0
2021-09-28 10:30:00,153.87,154.23,153.82,154.23,13044.0,153.87,154.23,153.82,154.23,13044.0
2021-09-28 10:35:00,154.26,154.26,153.79,153.87,30069.0,154.26,154.26,153.79,153.87,30069.0
2021-09-28 10:40:00,153.87,154.01,153.51,153.51,12550.0,153.87,154.01,153.51,153.51,12550.0
2021-09-28 10:45:00,153.5,154.05,153.49,153.98,18738.0,153.5,154.05,153.49,153.98,18738.0
2021-09-28 10:50:00,153.9,154.04,153.65,153.91,12003.0,153.9,154.04,153.65,153.91,12003.0
2021-09-28 10:55:00,153.9,154.13,153.7,153.92,30369.0,153.9,154.13,153.7,153.92,30369.0
2021-09-28 11:00:00,154.0,154.09,153.6,154.09,23430.0,154.0,154.09,153.6,154.09,23430.0
2021-09-28 11:05:00,154.04,154.19,153.86,153.86,31405.0,154.04,154.19,153.86,153.86,31405.0
2021-09-28 11:10:00,153.82,154.03,153.56,153.62,35182.0,153.82,154.03,153.56,153.62,35182.0
2021-09-28 11:15:00,153.61,153.78,153.5,153.72,22634.0,153.61,153.78,153.5,153.72,22634.0
2021-09-28 11:20:00,153.7,154.1,153.64,153.82,38396.0,153.7,154.1,153.64,153.82,38396.0
2021-09-28 11:25:00,153.81,154.07,153.7,153.75,17412.0,153.81,154.07,153.7,153.75,17412.0
2021-09-28 11:30:00,153.74,154.04,153.64,153.96,44444.0,153.74,154.04,153.64,153.96,44444.0
2021-09-28 11:35:00,153.91,153.99,153.7,153.93,29281.0,153.91,153.99,153.7,153.93,29281.0
2021-09-28 11:40:00,153.93,154.01,153.58,153.78,35454.0,153.93,154.01,153.58,153.78,35454.0
2021-09-28 11:45:00,153.73,153.73,153.48,153.69,18891.0,153.73,153.73,153.48,153.69,18891.0
2021-09-28 11:50:00,153.61,153.71,153.48,153.71,32794.0,153.61,153.71,153.48,153.71,32794.0
2021-09-28 11:55:00,153.7,153.83,153.44,153.67,22155.0,153.7,153.83,153.44,153.67,22155.0
2021-09-28 12:00:00,153.7,154.23,153.69,154.2,41726.0,153.7,154.23,153.69,154.2,41726.0
2021-09-28 12:05:00,154.24,154.86,154.24,154.57,21761.0,154.24,154.86,154.24,154.57,21761.0
2021-09-28 12:10:00,154.45,154.81,154.35,154.68,10512.0,154.45,154.81,154.35,154.68,10512.0
2021-09-28 12:15:00,154.66,154.76,154.43,154.51,11886.0,154.66,154.76,154.43,154.51,11886.0
2021-09-28 12:20:00,154.49,154.54,154.37,154.47,5821.0,154.49,154.54,154.37,154.47,5821.0
2021-09-28 12:25:00,154.45,154.71,154.42,154.62,9291.0,154.45,154.71,154.42,154.62,9291.0
2021-09-28 12:30:00,154.51,154.51,154.27,154.43,11361.0,154.51,154.51,154.27,154.43,11361.0
2021-09-28 12:35:00,154.43,154.43,154.09,154.18,6549.0,154.43,154.43,154.09,154.18,6549.0
2021-09-28 12:40:00,154.13,154.13,153.93,153.93,11720.0,154.13,154.13,153.93,153.93,11720.0
2021-09-28 12:45:00,153.93,153.93,153.77,153.79,5035.0,153.93,153.93,153.77,153.79,5035.0
2021-09-28 12:50:00,153.78,154.0,153.76,153.88,12727.0,153.78,154.0,153.76,153.88,12727.0
2021-09-28 12:55:00,153.9,154.05,153.89,153.9,8021.0,153.9,154.05,153.89,153.9,8021.0
2021-09-28 13:00:00,153.95,154.05,153.86,153.99,8866.0,153.95,154.05,153.86,153.99,8866.0
2021-09-28 13:05:00,154.02,154.17,153.76,154.06,8043.0,154.02,154.17,153.76,154.06,8043.0
2021-09-28 13:10:00,154.03,154.07,153.85,153.92,5185.0,154.03,154.07,153.85,153.92,5185.0
2021-09-28 13:15:00,153.91,154.13,153.88,154.05,5993.0,153.91,154.13,153.88,154.05,5993.0
2021-09-28 13:20:00,154.1,154.3,154.08,154.13,17425.0,154.1,154.3,154.08,154.13,17425.0
2021-09-28 13:25:00,154.16,154.36,154.14,154.25,10168.0,154.16,154.36,154.14,154.25,10168.0
2021-09-28 13:30:00,154.16,154.16,153.87,153.93,7408.0,154.16,154.16,153.87,153.93,7408.0
2021-09-28 13:35:00,153.94,154.07,153.9,154.03,15372.0,153.94,154.07,153.9,154.03,15372.0
2021-09-28 13:40:00,154.05,154.22,153.94,154.01,19442.0,154.05,154.22,153.94,154.01,19442.0
2021-09-28 13:45:00,154.01,154.09,153.95,153.96,2100.0,154.01,154.09,153.95,153.96,2100.0
2021-09-28 13:50:00,153.92,154.19,153.85,154.03,26171.0,153.92,154.19,153.85,154.03,26171.0
2021-09-28 13:55:00,154.04,154.09,153.81,153.82,5722.0,154.04,154.09,153.81,153.82,5722.0
2021-09-28 14:00:00,153.8,154.02,153.79,153.93,12079.0,153.8,154.02,153.79,153.93,12079.0
2021-09-28 14:05:00,153.92,154.18,153.92,153.98,7175.0,153.92,154.18,153.92,153.98,7175.0
2021-09-28 14:10:00,153.92,153.99,153.87,153.89,6053.0,153.92,153.99,153.87,153.89,6053.0
2021-09-28 14:15:00,153.94,154.22,153.9,154.18,13112.0,153.94,154.22,153.9,154.18,13112.0
2021-09-28 14:20:00,154.16,154.45,154.16,154.45,17377.0,154.16,154.45,154.16,154.45,17377.0
2021-09-28 14:25:00,154.48,154.6,154.25,154.6,14064.0,154.48,154.6,154.25,154.6,14064.0
2021-09-28 14:30:00,154.54,154.54,154.26,154.33,5803.0,154.54,154.54,154.26,154.33,5803.0
2021-09-28 14:35:00,154.36,154.4,154.12,154.22,9388.0,154.36,154.4,154.12,154.22,9388.0
2021-09-28 14:40:00,154.28,154.68,154.2,154.63,17183.0,154.28,154.68,154.2,154.63,17183.0
2021-09-28 14:45:00,154.62,155.01,154.59,154.9,16779.0,154.62,155.01,154.59,154.9,16779.0
2021-09-28 14:50:00,154.98,155.54,154.95,155.32,58073.0,154.98,155.54,154.95,155.32,58073.0
2021-09-28 14:55:00,155.34,155.67,155.21,155.26,23607.0,155.34,155.67,155.21,155.26,23607.0
2021-09-28 15:00:00,155.26,155.41,154.96,155.16,8041.0,155.26,155.41,154.96,155.16,8041.0
2021-09-28 15:05:00,155.19,155.45,155.01,155.29,26044.0,155.19,155.45,155.01,155.29,26044.0
2021-09-28 15:10:00,155.25,155.3,154.99,155.0,13250.0,155.25,155.3,154.99,155.0,13250.0
2021-09-28 15:15:00,155.02,155.15,154.76,154.78,14534.0,155.02,155.15,154.76,154.78,14534.0
2021-09-28 15:20:00,154.81,155.2,154.53,154.61,18009.0,154.81,155.2,154.53,154.61,18009.0
2021-09-28 15:25:00,154.59,154.64,154.42,154.47,12810.0,154.59,154.64,154.42,154.47,12810.0
2021-09-28 15:30:00,154.45,154.57,154.18,154.2,27430.0,154.45,154.57,154.18,154.2,27430.0
2021-09-28 15:35:00,154.15,154.39,154.04,154.17,30611.0,154.15,154.39,154.04,154.17,30611.0
2021-09-28 15:40:00,154.18,154.62,154.15,154.42,20342.0,154.18,154.62,154.15,154.42,20342.0
2021-09-28 15:45:00,154.42,154.5,154.18,154.35,33779.0,154.42,154.5,154.18,154.35,33779.0
2021-09-28 15:50:00,154.28,154.3,153.86,154.0,56384.0,154.28,154.3,153.86,154.0,56384.0
2021-09-28 15:55:00,153.98,154.25,153.98,154.02,109897.0,153.98,154.25,153.98,154.02,109897.0
2021-09-29 09:30:00,154.77,155.18,154.15,155.11,81419.0,154.77,155.18,154.15,155.11,81419.0
2021-09-29 09:35:00,155.05,155.55,154.85,155.49,33283.0,155.05,155.55,154.85,155.49,33283.0
2021-09-29 09:40:00,155.61,155.66,154.56,154.6,50845.0,155.61,155.66,154.56,154.6,50845.0
2021-09-29 09:45:00,154.79,156.01,154.62,155.84,27250.0,154.79,156.01,154.62,155.84,27250.0
2021-09-29 09:50:00,155.88,156.15,155.58,155.86,31437.0,155.88,156.15,155.58,155.86,31437.0
2021-09-29 09:55:00,155.82,156.05,155.15,155.29,20779.0,155.82,156.05,155.15,155.29,20779.0
2021-09-29 10:00:00,155.32,155.59,155.02,155.09,23545.0,155.32,155.59,155.02,155.09,23545.0
2021-09-29 10:05:00,155.15,155.54,155.04,155.41,10117.0,155.15,155.54,155.04,155.41,10117.0
2021-09-29 10:10:00,155.35,155.35,154.66,154.66,12084.0,155.35,155.35,154.66,154.66,12084.0
2021-09-29 10:15:00,154.76,155.12,154.62,155.01,13628.0,154.76,155.12,154.62,155.01,13628.0
2021-09-29 10:20:00,155.17,155.17,154.85,154.85,9162.0,155.17,155.17,154.85,154.85,9162.0
2021-09-29 10:25:00,154.93,154.93,154.06,154.06,14678.0,154.93,154.93,154.06,154.06,14678.0
2021-09-29 10:30:00,154.12,154.13,153.53,153.67,80095.0,154.12,154.13,153.53,153.67,80095.0
2021-09-29 10:35:00,153.63,153.68,153.3,153.44,10944.0,153.63,153.68,153.3,153.44,10944.0
2021-09-29 10:40:00,153.49,153.87,153.4,153.87,59940.0,153.49,153.87,153.4,153.87,59940.0
2021-09-29 10:45:00,153.87,154.05,153.72,154.05,6464.0,153.87,154.05,153.72,154.05,6464.0
2021-09-29 10:50:00,154.08,154.14,153.85,153.91,17373.0,154.08,154.14,153.85,153.91,17373.0
2021-09-29 10:55:00,153.91,154.36,153.8,154.33,8956.0,153.91,154.36,153.8,154.33,8956.0
2021-09-29 11:00:00,154.37,154.38,154.04,154.38,4358.0,154.37,154.38,154.04,154.38,4358.0
2021-09-29 11:05:00,154.35,154.58,154.08,154.13,7545.0,154.35,154.58,154.08,154.13,7545.0
2021-09-29 11:10:00,154.08,154.08,153.77,153.77,11221.0,154.08,154.08,153.77,153.77,11221.0
2021-09-29 11:15:00,153.72,153.73,153.35,153.47,9226.0,153.72,153.73,153.35,153.47,9226.0
2021-09-29 11:20:00,153.47,153.56,153.16,153.19,12483.0,153.47,153.56,153.16,153.19,12483.0
2021-09-29 11:25:00,153.16,153.27,153.06,153.13,8291.0,153.16,153.27,153.06,153.13,8291.0
2021-09-29 11:30:00,153.23,153.26,153.0,153.08,12263.0,153.23,153.26,153.0,153.08,12263.0
2021-09-29 11:35:00,153.04,153.1,152.61,152.67,17334.0,153.04,153.1,152.61,152.67,17334.0
2021-09-29 11:40:00,152.62,152.94,152.6,152.83,11048.0,152.62,152.94,152.6,152.83,11048.0
2021-09-29 11:45:00,152.82,153.09,152.79,152.99,19777.0,152.82,153.09,152.79,152.99,19777.0
2021-09-29 11:50:00,153.0,153.08,152.92,152.92,8485.0,153.0,153.08,152.92,152.92,8485.0
2021-09-29 11:55:00,152.93,152.94,152.76,152.83,6708.0,152.93,152.94,152.76,152.83,6708.0
2021-09-29 12:00:00,152.82,153.06,152.82,153.0,5934.0,152.82,153.06,152.82,153.0,5934.0
2021-09-29 12:05:00,152.92,152.96,152.81,152.85,4798.0,152.92,152.96,152.81,152.85,4798.0
2021-09-29 12:10:00,152.81,153.06,152.77,153.03,16043.0,152.81,153.06,152.77,153.03,16043.0
2021-09-29 12:15:00,152.96,153.46,152.92,153.41,20916.0,152.96,153.46,152.92,153.41,20916.0
2021-09-29 12:20:00,153.39,153.39,152.8,152.88,23243.0,153.39,153.39,152.8,152.88,23243.0
2021-09-29 12:25:00,152.87,153.09,152.74,153.0,4853.0,152.87,153.09,152.74,153.0,4853.0
2021-09-29 12:30:00,153.09,153.43,153.09,153.35,6857.0,153.09,153.43,153.09,153.35,6857.0
2021-09-29 12:35:00,153.4,153.4,153.04,153.15,7099.0,153.4,153.4,153.04,153.15,7099.0
2021-09-29 12:40:00,153.15,153.18,152.95,153.07,5673.0,153.15,153.18,152.95,153.07,5673.0
2021-09-29 12:45:00,153.01,153.18,152.92,153.18,11276.0,153.01,153.18,152.92,153.18,11276.0
2021-09-29 12:50:00,153.11,153.4,153.02,153.32,8515.0,153.11,153.4,153.02,153.32,8515.0
2021-09-29 12:55:00,153.35,153.56,153.35,153.36,4765.0,153.35,153.56,153.35,153.36,4765.0
2021-09-29 13:00:00,153.45,153.49,153.33,153.33,5500.0,153.45,153.49,153.33,153.33,5500.0
2021-09-29 13:05:00,153.32,153.43,153.07,153.28,7367.0,153.32,153.43,153.07,153.28,7367.0
2021-09-29 13:10:00,153.23,153.34,153.12,153.12,7216.0,153.23,153.34,153.12,153.12,7216.0
2021-09-29 13:15:00,153.07,153.29,153.03,153.23,4551.0,153.07,153.29,153.03,153.23,4551.0
2021-09-29 13:20:00,153.11,153.31,153.11,153.2,2554.0,153.11,153.31,153.11,153.2,2554.0
2021-09-29 13:25:00,153.25,153.25,152.8,152.94,13693.0,153.25,153.25,152.8,152.94,13693.0
2021-09-29 13:30:00,152.92,152.92,152.62,152.74,10225.0,152.92,152.92,152.62,152.74,10225.0
2021-09-29 13:35:00,152.74,152.74,152.52,152.61,15900.0,152.74,152.74,152.52,152.61,15900.0
2021-09-29 13:40:00,152.65,152.7,152.32,152.52,13259.0,152.65,152.7,152.32,152.52,13259.0
2021-09-29 13:45:00,152.47,152.5,152.26,152.28,8815.0,152.47,152.5,152.26,152.28,8815.0
2021-09-29 13:50:00,152.28,152.55,152.25,152.41,7222.0,152.28,152.55,152.25,152.41,7222.0
2021-09-29 13:55:00,152.47,152.61,152.4,152.55,8541.0,152.47,152.61,152.4,152.55,8541.0
2021-09-29 14:00:00,152.53,152.54,152.26,152.28,8275.0,152.53,152.54,152.26,152.28,8275.0
2021-09-29 14:05:00,152.33,152.62,152.2,152.52,8320.0,152.33,152.62,152.2,152.52,8320.0
2021-09-29 14:10:00,152.46,152.79,152.45,152.59,20005.0,152.46,152.79,152.45,152.59,20005.0
2021-09-29 14:15:00,152.58,152.73,152.53,152.65,6908.0,152.58,152.73,152.53,152.65,6908.0
2021-09-29 14:20:00,152.68,152.75,152.46,152.62,8827.0,152.68,152.75,152.46,152.62,8827.0
2021-09-29 14:25:00,152.59,152.71,152.58,152.61,2912.0,152.59,152.71,152.58,152.61,2912.0
2021-09-29 14:30:00,152.63,152.87,152.59,152.75,6638.0,152.63,152.87,152.59,152.75,6638.0
2021-09-29 14:35:00,152.69,152.72,152.54,152.54,2130.0,152.69,152.72,152.54,152.54,2130.0
2021-09-29 14:40:00,152.59,152.78,152.5,152.65,5909.0,152.59,152.78,152.5,152.65,5909.0
2021-09-29 14:45:00,152.65,152.93,152.65,152.88,10397.0,152.65,152.93,152.65,152.88,10397.0
2021-09-29 14:50:00,152.88,152.98,152.81,152.9,2260.0,152.88,152.98,152.81,152.9,2260.0
2021-09-29 14:55:00,152.85,152.92,152.73,152.9,7532.0,152.85,152.92,152.73,152.9,7532.0
2021-09-29 15:00:00,152.85,152.97,152.7,152.8,8797.0,152.85,152.97,152.7,152.8,8797.0
2021-09-29 15:05:00,152.83,153.3,152.81,153.01,24673.0,152.83,153.3,152.81,153.01,24673.0
2021-09-29 15:10:00,153.0,153.15,152.96,153.05,10844.0,153.0,153.15,152.96,153.05,10844.0
2021-09-29 15:15:00,153.06,153.08,152.91,153.0,6691.0,153.06,153.08,152.91,153.0,6691.0
2021-09-29 15:20:00,153.04,153.04,152.74,152.76,10887.0,153.04,153.04,152.74,152.76,10887.0
2021-09-29 15:25:00,152.82,152.96,152.72,152.83,11930.0,152.82,152.96,152.72,152.83,11930.0
2021-09-29 15:30:00,152.81,153.03,152.79,152.99,22384.0,152.81,153.03,152.79,152.99,22384.0
2021-09-29 15:35:00,152.96,152.99,152.61,152.78,27540.0,152.96,152.99,152.61,152.78,27540.0
2021-09-29 15:40:00,152.78,152.89,152.44,152.44,48303.0,152.78,152.89,152.44,152.44,48303.0
2021-09-29 15:45:00,152.44,152.53,152.17,152.23,19859.0,152.44,152.53,152.17,152.23,19859.0
2021-09-29 15:50:00,152.2,152.2,151.91,151.92,44676.0,152.2,152.2,151.91,151.92,44676.0
2021-09-29 15:55:00,151.97,152.03,151.75,152.03,117114.0,151.97,152.03,151.75,152.03,117114.0
2021-09-30 09:30:00,151.95,153.77,151.75,153.27,95049.0,151.95,153.77,151.75,153.27,95049.0
2021-09-30 09:35:00,153.32,154.38,153.23,153.49,48070.0,153.32,154.38,153.23,153.49,48070.0
2021-09-30 09:40:00,153.32,153.92,153.1,153.76,24005.0,153.32,153.92,153.1,153.76,24005.0
2021-09-30 09:45:00,153.8,154.53,153.2,154.53,24412.0,153.8,154.53,153.2,154.53,24412.0
2021-09-30 09:50:00,154.6,154.8,154.39,154.64,19691.0,154.6,154.8,154.39,154.64,19691.0
2021-09-30 09:55:00,154.61,154.61,153.53,153.62,30868.0,154.61,154.61,153.53,153.62,30868.0
2021-09-30 10:00:00,153.65,153.85,153.39,153.54,12855.0,153.65,153.85,153.39,153.54,12855.0
2021-09-30 10:05:00,153.56,153.8,153.0,153.42,11542.0,153.56,153.8,153.0,153.42,11542.0
2021-09-30 10:10:00,153.39,153.69,153.17,153.61,21278.0,153.39,153.69,153.17,153.61,21278.0
2021-09-30 10:15:00,153.55,153.72,153.05,153.05,18446.0,153.55,153.72,153.05,153.05,18446.0
2021-09-30 10:20:00,153.0,153.23,152.48,152.48,20266.0,153.0,153.23,152.48,152.48,20266.0
2021-09-30 10:25:00,152.5,152.67,152.44,152.46,13317.0,152.5,152.67,152.44,152.46,13317.0
2021-09-30 10:30:00,152.52,152.71,152.12,152.4,131539.0,152.52,152.71,152.12,152.4,131539.0
2021-09-30 10:35:00,152.6,153.17,152.3,153.1,24652.0,152.6,153.17,152.3,153.1,24652.0
2021-09-30 10:40:00,153.07,153.45,152.81,153.39,44515.0,153.07,153.45,152.81,153.39,44515.0
2021-09-30 10:45:00,153.49,153.6,153.29,153.39,26008.0,153.49,153.6,153.29,153.39,26008.0
2021-09-30 10:50:00,153.47,153.62,153.25,153.42,25443.0,153.47,153.62,153.25,153.42,25443.0
2021-09-30 10:55:00,153.39,153.47,153.27,153.42,7149.0,153.39,153.47,153.27,153.42,7149.0
2021-09-30 11:00:00,153.47,153.72,153.38,153.7,10731.0,153.47,153.72,153.38,153.7,10731.0
2021-09-30 11:05:00,153.8,154.26,153.65,154.19,16096.0,153.8,154.26,153.65,154.19,16096.0
2021-09-30 11:10:00,154.24,154.24,154.0,154.0,7382.0,154.24,154.24,154.0,154.0,7382.0
2021-09-30 11:15:00,154.03,154.47,154.03,154.44,12550.0,154.03,154.47,154.03,154.44,12550.0
2021-09-30 11:20:00,154.48,154.83,154.43,154.79,11934.0,154.48,154.83,154.43,154.79,11934.0
2021-09-30 11:25:00,154.83,154.91,154.62,154.72,15407.0,154.83,154.91,154.62,154.72,15407.0
2021-09-30 11:30:00,154.66,154.77,154.23,154.23,5774.0,154.66,154.77,154.23,154.23,5774.0
2021-09-30 11:35:00,154.23,154.38,154.06,154.1,19645.0,154.23,154.38,154.06,154.1,19645.0
2021-09-30 11:40:00,154.0,154.05,153.68,153.92,14816.0,154.0,154.05,153.68,153.92,14816.0
2021-09-30 11:45:00,153.91,153.93,153.35,153.35,13575.0,153.91,153.93,153.35,153.35,13575.0
2021-09-30 11:50:00,153.36,153.49,153.05,153.25,19058.0,153.36,153.49,153.05,153.25,19058.0
2021-09-30 11:55:00,153.25,153.74,153.2,153.67,23189.0,153.25,153.74,153.2,153.67,23189.0
2021-09-30 12:00:00,153.58,153.7,153.32,153.33,10318.0,153.58,153.7,153.32,153.33,10318.0
2021-09-30 12:05:00,153.39,153.61,153.18,153.48,14391.0,153.39,153.61,153.18,153.48,14391.0
2021-09-30 12:10:00,153.42,153.56,153.24,153.51,12897.0,153.42,153.56,153.24,153.51,12897.0
2021-09-30 12:15:00,153.63,153.7,153.31,153.4,21273.0,153.63,153.7,153.31,153.4,21273.0
2021-09-30 12:20:00,153.39,153.47,153.29,153.39,5541.0,153.39,153.47,153.29,153.39,5541.0
2021-09-30 12:25:00,153.55,153.7,153.51,153.6,5127.0,153.55,153.7,153.51,153.6,5127.0
2021-09-30 12:30:00,153.5,153.56,153.27,153.48,6625.0,153.5,153.56,153.27,153.48,6625.0
2021-09-30 12:35:00,153.56,153.67,153.26,153.43,3286.0,153.56,153.67,153.26,153.43,3286.0
2021-09-30 12:40:00,153.36,153.51,153.29,153.32,2010.0,153.36,153.51,153.29,153.32,2010.0
2021-09-30 12:45:00,153.39,153.65,153.24,153.65,3401.0,153.39,153.65,153.24,153.65,3401.0
2021-09-30 12:50:00,153.64,153.84,153.6,153.83,11199.0,153.64,153.84,153.6,153.83,11199.0
2021-09-30 12:55:00,153.9,153.99,153.66,153.85,8091.0,153.9,153.99,153.66,153.85,8091.0
2021-09-30 13:00:00,153.76,154.11,153.71,154.11,7509.0,153.76,154.11,153.71,154.11,7509.0
2021-09-30 13:05:00,154.18,154.52,154.14,154.39,17551.0,154.18,154.52,154.14,154.39,17551.0
2021-09-30 13:10:00,154.47,154.77,154.47,154.73,9624.0,154.47,154.77,154.47,154.73,9624.0
2021-09-30 13:15:00,154.71,154.78,154.46,154.59,10973.0,154.71,154.78,154.46,154.59,10973.0
2021-09-30 13:20:00,154.6,154.6,154.32,154.32,16529.0,154.6,154.6,154.32,154.32,16529.0
2021-09-30 13:25:00,154.35,154.45,154.28,154.35,4684.0,154.35,154.45,154.28,154.35,4684.0
2021-09-30 13:30:00,154.34,154.35,154.1,154.23,10509.0,154.34,154.35,154.1,154.23,10509.0
2021-09-30 13:35:00,154.22,154.44,154.09,154.38,5662.0,154.22,154.44,154.09,154.38,5662.0
2021-09-30 13:40:00,154.38,154.39,154.07,154.22,10797.0,154.38,154.39,154.07,154.22,10797.0
2021-09-30 13:45:00,154.27,154.31,154.07,154.15,3746.0,154.27,154.31,154.07,154.15,3746.0
2021-09-30 13:50:00,154.28,154.4,154.05,154.4,2200.0,154.28,154.4,154.05,154.4,2200.0
2021-09-30 13:55:00,154.41,154.45,154.29,154.37,3208.0,154.41,154.45,154.29,154.37,3208.0
2021-09-30 14:00:00,154.43,154.62,154.3,154.43,9404.0,154.43,154.62,154.3,154.43,9404.0
2021-09-30 14:05:00,154.51,154.72,154.51,154.72,2715.0,154.51,154.72,154.51,154.72,2715.0
2021-09-30 14:10:00,154.68,154.8,154.61,154.74,4667.0,154.68,154.8,154.61,154.74,4667.0
2021-09-30 14:15:00,154.77,154.77,154.44,154.45,4098.0,154.77,154.77,154.44,154.45,4098.0
2021-09-30 14:20:00,154.47,154.64,154.42,154.64,12003.0,154.47,154.64,154.42,154.64,12003.0
2021-09-30 14:25:00,154.55,154.6,154.42,154.54,4373.0,154.55,154.6,154.42,154.54,4373.0
2021-09-30 14:30:00,154.63,154.84,154.6,154.84,3835.0,154.63,154.84,154.6,154.84,3835.0
2021-09-30 14:35:00,154.61,154.61,154.38,154.39,9767.0,154.61,154.61,154.38,154.39,9767.0
2021-09-30 14:40:00,154.4,154.61,154.38,154.45,4512.0,154.4,154.61,154.38,154.45,4512.0
2021-09-30 14:45:00,154.48,154.59,154.44,154.52,5284.0,154.48,154.59,154.44,154.52,5284.0
2021-09-30 14:50:00,154.52,154.66,154.42,154.44,6636.0,154.52,154.66,154.42,154.44,6636.0
2021-09-30 14:55:00,154.43,154.55,154.41,154.5,4831.0,154.43,154.55,154.41,154.5,4831.0
2021-09-30 15:00:00,154.5,154.55,154.18,154.25,8194.0,154.5,154.55,154.18,154.25,8194.0
2021-09-30 15:05:00,154.25,154.48,154.25,154.42,4252.0,154.25,154.48,154.25,154.42,4252.0
2021-09-30 15:10:00,154.46,154.8,154.45,154.8,8182.0,154.46,154.8,154.45,154.8,8182.0
2021-09-30 15:15:00,154.75,155.0,154.73,154.8,26376.0,154.75,155.0,154.73,154.8,26376.0
2021-09-30 15:20:00,154.74,154.74,154.45,154.51,5206.0,154.74,154.74,154.45,154.51,5206.0
2021-09-30 15:25:00,154.48,154.7,154.45,154.46,8199.0,154.48,154.7,154.45,154.46,8199.0
2021-09-30 15:30:00,154.48,154.95,154.48,154.9,16824.0,154.48,154.95,154.48,154.9,16824.0
2021-09-30 15:35:00,154.86,155.0,154.66,154.82,26091.0,154.86,155.0,154.66,154.82,26091.0
2021-09-30 15:40:00,154.79,154.84,154.51,154.57,24057.0,154.79,154.84,154.51,154.57,24057.0
2021-09-30 15:45:00,154.59,154.6,154.39,154.48,26739.0,154.59,154.6,154.39,154.48,26739.0
2021-09-30 15:50:00,154.4,154.4,153.15,153.53,96234.0,154.4,154.4,153.15,153.53,96234.0
2021-09-30 15:55:00,153.62,154.09,153.59,153.63,166716.0,153.62,154.09,153.59,153.63,166716.0
2021-10-01 09:30:00,153.59,155.55,153.47,155.27,65624.0,153.59,155.55,153.47,155.27,65624.0
2021-10-01 09:35:00,155.31,155.38,153.68,153.71,22715.0,155.31,155.38,153.68,153.71,22715.0
2021-10-01 09:40:00,153.77,154.6,153.58,154.5,21726.0,153.77,154.6,153.58,154.5,21726.0
2021-10-01 09:45:00,154.45,154.51,153.66,153.91,14955.0,154.45,154.51,153.66,153.91,14955.0
2021-10-01 09:50:00,153.73,154.04,153.55,153.59,21181.0,153.73,154.04,153.55,153.59,21181.0
2021-10-01 09:55:00,153.58,153.73,153.42,153.68,29562.0,153.58,153.73,153.42,153.68,29562.0
2021-10-01 10:00:00,153.68,153.93,152.58,152.58,77748.0,153.68,153.93,152.58,152.58,77748.0
2021-10-01 10:05:00,152.59,153.1,152.36,152.48,27682.0,152.59,153.1,152.36,152.48,27682.0
2021-10-01 10:10:00,152.5,153.01,152.33,152.79,11309.0,152.5,153.01,152.33,152.79,11309.0
2021-10-01 10:15:00,152.74,152.79,152.0,152.18,20727.0,152.74,152.79,152.0,152.18,20727.0
2021-10-01 10:20:00,152.25,152.38,151.83,152.09,11130.0,152.25,152.38,151.83,152.09,11130.0
2021-10-01 10:25:00,152.03,152.2,151.73,151.83,29779.0,152.03,152.2,151.73,151.83,29779.0
2021-10-01 10:30:00,151.81,152.07,151.6,151.95,35743.0,151.81,152.07,151.6,151.95,35743.0
2021-10-01 10:35:00,151.85,152.14,151.67,151.7,24690.0,151.85,152.14,151.67,151.7,24690.0
2021-10-01 10:40:00,151.7,152.0,151.2,151.26,19424.0,151.7,152.0,151.2,151.26,19424.0
2021-10-01 10:45:00,151.29,151.45,151.18,151.45,9642.0,151.29,151.45,151.18,151.45,9642.0
2021-10-01 10:50:00,151.37,151.63,150.86,150.97,36180.0,151.37,151.63,150.86,150.97,36180.0
2021-10-01 10:55:00,150.9,151.61,150.9,151.44,24823.0,150.9,151.61,150.9,151.44,24823.0
2021-10-01 11:00:00,151.45,151.77,151.43,151.53,10505.0,151.45,151.77,151.43,151.53,10505.0
2021-10-01 11:05:00,151.55,151.68,151.12,151.12,28425.0,151.55,151.68,151.12,151.12,28425.0
2021-10-01 11:10:00,151.09,151.5,150.96,151.25,21838.0,151.09,151.5,150.96,151.25,21838.0
2021-10-01 11:15:00,151.34,151.43,150.66,150.99,34326.0,151.34,151.43,150.66,150.99,34326.0
2021-10-01 11:20:00,151.07,151.6,151.07,151.49,26358.0,151.07,151.6,151.07,151.49,26358.0
2021-10-01 11:25:00,151.46,151.99,151.45,151.74,30027.0,151.46,151.99,151.45,151.74,30027.0
2021-10-01 11:30:00,151.92,151.92,151.34,151.73,15788.0,151.92,151.92,151.34,151.73,15788.0
2021-10-01 11:35:00,151.84,152.01,151.64,151.76,11740.0,151.84,152.01,151.64,151.76,11740.0
2021-10-01 11:40:00,151.71,151.9,151.57,151.78,16804.0,151.71,151.9,151.57,151.78,16804.0
2021-10-01 11:45:00,151.73,151.73,151.29,151.38,7640.0,151.73,151.73,151.29,151.38,7640.0
2021-10-01 11:50:00,151.34,151.48,151.12,151.43,14996.0,151.34,151.48,151.12,151.43,14996.0
2021-10-01 11:55:00,151.46,151.47,151.13,151.27,12400.0,151.46,151.47,151.13,151.27,12400.0
2021-10-01 12:00:00,151.28,151.3,151.09,151.1,12325.0,151.28,151.3,151.09,151.1,12325.0
2021-10-01 12:05:00,151.14,151.38,151.1,151.26,11060.0,151.14,151.38,151.1,151.26,11060.0
2021-10-01 12:10:00,151.21,151.21,150.9,150.9,12499.0,151.21,151.21,150.9,150.9,12499.0
2021-10-01 12:15:00,150.9,151.06,150.85,151.02,5556.0,150.9,151.06,150.85,151.02,5556.0
2021-10-01 12:20:00,150.99,151.29,150.99,151.25,8938.0,150.99,151.29,150.99,151.25,8938.0
2021-10-01 12:25:00,151.29,151.32,151.23,151.29,4870.0,151.29,151.32,151.23,151.29,4870.0
2021-10-01 12:30:00,151.36,151.43,151.23,151.33,7515.0,151.36,151.43,151.23,151.33,7515.0
2021-10-01 12:35:00,151.41,151.58,151.31,151.31,7290.0,151.41,151.58,151.31,151.31,7290.0
2021-10-01 12:40:00,151.33,151.43,151.23,151.41,6382.0,151.33,151.43,151.23,151.41,6382.0
2021-10-01 12:45:00,151.49,151.5,151.32,151.45,4197.0,151.49,151.5,151.32,151.45,4197.0
2021-10-01 12:50:00,151.42,151.45,151.12,151.4,4927.0,151.42,151.45,151.12,151.4,4927.0
2021-10-01 12:55:00,151.43,151.43,151.2,151.28,7105.0,151.43,151.43,151.2,151.28,7105.0
2021-10-01 13:00:00,151.26,151.43,151.14,151.43,5806.0,151.26,151.43,151.14,151.43,5806.0
2021-10-01 13:05:00,151.47,151.69,151.47,151.66,9042.0,151.47,151.69,151.47,151.66,9042.0
2021-10-01 13:10:00,151.73,151.87,151.72,151.84,12530.0,151.73,151.87,151.72,151.84,12530.0
2021-10-01 13:15:00,151.87,151.93,151.82,151.86,7414.0,151.87,151.93,151.82,151.86,7414.0
2021-10-01 13:20:00,151.83,152.18,151.83,152.08,7063.0,151.83,152.18,151.83,152.08,7063.0
2021-10-01 13:25:00,152.09,152.14,151.94,152.0,8777.0,152.09,152.14,151.94,152.0,8777.0
2021-10-01 13:30:00,151.99,152.07,151.93,152.06,6101.0,151.99,152.07,151.93,152.06,6101.0
2021-10-01 13:35:00,152.06,152.14,152.03,152.14,4707.0,152.06,152.14,152.03,152.14,4707.0
2021-10-01 13:40:00,152.12,152.27,152.08,152.25,10964.0,152.12,152.27,152.08,152.25,10964.0
2021-10-01 13:45:00,152.26,152.64,152.26,152.53,29845.0,152.26,152.64,152.26,152.53,29845.0
2021-10-01 13:50:00,152.48,152.5,152.37,152.47,8106.0,152.48,152.5,152.37,152.47,8106.0
2021-10-01 13:55:00,152.47,152.5,152.3,152.46,10191.0,152.47,152.5,152.3,152.46,10191.0
2021-10-01 14:00:00,152.46,152.6,152.31,152.39,6448.0,152.46,152.6,152.31,152.39,6448.0
2021-10-01 14:05:00,152.34,152.37,152.01,152.07,15947.0,152.34,152.37,152.01,152.07,15947.0
2021-10-01 14:10:00,152.06,152.16,152.01,152.06,14032.0,152.06,152.16,152.01,152.06,14032.0
2021-10-01 14:15:00,152.08,152.16,151.94,152.16,15519.0,152.08,152.16,151.94,152.16,15519.0
2021-10-01 14:20:00,152.1,152.23,152.08,152.16,7488.0,152.1,152.23,152.08,152.16,7488.0
2021-10-01 14:25:00,152.17,152.4,152.17,152.3,4735.0,152.17,152.4,152.17,152.3,4735.0
2021-10-01 14:30:00,152.3,152.32,152.17,152.29,5925.0,152.3,152.32,152.17,152.29,5925.0
2021-10-01 14:35:00,152.27,152.51,152.27,152.51,6214.0,152.27,152.51,152.27,152.51,6214.0
2021-10-01 14:40:00,152.46,152.59,152.46,152.56,8158.0,152.46,152.59,152.46,152.56,8158.0
2021-10-01 14:45:00,152.55,152.55,152.47,152.48,7250.0,152.55,152.55,152.47,152.48,7250.0
2021-10-01 14:50:00,152.47,152.66,152.32,152.66,8177.0,152.47,152.66,152.32,152.66,8177.0
2021-10-01 14:55:00,152.6,152.61,152.44,152.54,8155.0,152.6,152.61,152.44,152.54,8155.0
2021-10-01 15:00:00,152.52,152.58,151.7,151.7,19214.0,152.52,152.58,151.7,151.7,19214.0
2021-10-01 15:05:00,152.37,152.51,152.33,152.47,10695.0,152.37,152.51,152.33,152.47,10695.0
2021-10-01 15:10:00,152.46,152.48,152.18,152.19,9106.0,152.46,152.48,152.18,152.19,9106.0
2021-10-01 15:15:00,152.2,152.36,152.13,152.13,9194.0,152.2,152.36,152.13,152.13,9194.0
2021-10-01 15:20:00,152.11,152.15,151.85,151.91,15402.0,152.11,152.15,151.85,151.91,15402.0
2021-10-01 15:25:00,151.92,151.92,151.56,151.58,28362.0,151.92,151.92,151.56,151.58,28362.0
2021-10-01 15:30:00,151.63,151.84,151.6,151.63,12520.0,151.63,151.84,151.6,151.63,12520.0
2021-10-01 15:35:00,151.62,151.78,151.52,151.53,20937.0,151.62,151.78,151.52,151.53,20937.0
2021-10-01 15:40:00,151.53,151.79,151.51,151.79,23032.0,151.53,151.79,151.51,151.79,23032.0
2021-10-01 15:45:00,151.79,151.79,151.55,151.63,22194.0,151.79,151.79,151.55,151.63,22194.0
2021-10-01 15:50:00,151.63,151.82,151.61,151.75,63623.0,151.63,151.82,151.61,151.75,63623.0
2021-10-01 15:55:00,151.75,151.8,151.43,151.56,109415.0,151.75,151.8,151.43,151.56,109415.0
2021-10-04 09:30:00,149.02,149.02,147.05,147.2,171339.0,149.02,149.02,147.05,147.2,171339.0
2021-10-04 09:35:00,147.19,148.7,146.8,148.68,61641.0,147.19,148.7,146.8,148.68,61641.0
2021-10-04 09:40:00,148.34,148.62,147.5,147.82,26033.0,148.34,148.62,147.5,147.82,26033.0
2021-10-04 09:45:00,147.81,148.4,147.58,148.25,26796.0,147.81,148.4,147.58,148.25,26796.0
2021-10-04 09:50:00,148.12,148.52,147.75,148.2,36973.0,148.12,148.52,147.75,148.2,36973.0
2021-10-04 09:55:00,148.03,148.46,148.02,148.11,32715.0,148.03,148.46,148.02,148.11,32715.0
2021-10-04 10:00:00,148.1,148.19,147.21,147.21,45654.0,148.1,148.19,147.21,147.21,45654.0
2021-10-04 10:05:00,147.23,147.9,147.22,147.43,23267.0,147.23,147.9,147.22,147.43,23267.0
2021-10-04 10:10:00,147.45,147.53,146.95,147.0,43058.0,147.45,147.53,146.95,147.0,43058.0
2021-10-04 10:15:00,147.01,147.11,146.31,146.34,52365.0,147.01,147.11,146.31,146.34,52365.0
2021-10-04 10:20:00,146.4,146.47,145.8,145.8,54976.0,146.4,146.47,145.8,145.8,54976.0
2021-10-04 10:25:00,145.8,146.13,145.73,145.81,44023.0,145.8,146.13,145.73,145.81,44023.0
2021-10-04 10:30:00,145.85,145.92,145.43,145.75,36323.0,145.85,145.92,145.43,145.75,36323.0
2021-10-04 10:35:00,145.68,145.87,145.4,145.75,53867.0,145.68,145.87,145.4,145.75,53867.0
2021-10-04 10:40:00,145.77,145.78,145.46,145.69,32315.0,145.77,145.78,145.46,145.69,32315.0
2021-10-04 10:45:00,145.71,145.98,145.6,145.71,33283.0,145.71,145.98,145.6,145.71,33283.0
2021-10-04 10:50:00,145.69,145.86,145.42,145.43,71344.0,145.69,145.86,145.42,145.43,71344.0
2021-10-04 10:55:00,145.45,146.0,145.36,145.91,62717.0,145.45,146.0,145.36,145.91,62717.0
2021-10-04 11:00:00,145.89,145.99,145.26,145.35,17762.0,145.89,145.99,145.26,145.35,17762.0
2021-10-04 11:05:00,145.27,145.39,144.99,145.29,77848.0,145.27,145.39,144.99,145.29,77848.0
2021-10-04 11:10:00,145.33,145.66,145.0,145.56,34151.0,145.33,145.66,145.0,145.56,34151.0
2021-10-04 11:15:00,145.46,145.5,145.0,145.19,25778.0,145.46,145.5,145.0,145.19,25778.0
2021-10-04 11:20:00,145.16,145.22,144.83,144.83,25122.0,145.16,145.22,144.83,144.83,25122.0
2021-10-04 11:25:00,144.85,145.43,144.66,145.41,32320.0,144.85,145.43,144.66,145.41,32320.0
2021-10-04 11:30:00,145.42,145.6,145.19,145.34,37706.0,145.42,145.6,145.19,145.34,37706.0
2021-10-04 11:35:00,145.4,145.41,144.79,144.81,19031.0,145.4,145.41,144.79,144.81,19031.0
2021-10-04 11:40:00,144.84,144.97,144.69,144.73,35124.0,144.84,144.97,144.69,144.73,35124.0
2021-10-04 11:45:00,144.74,145.03,144.66,144.66,18956.0,144.74,145.03,144.66,144.66,18956.0
2021-10-04 11:50:00,144.7,144.83,144.51,144.83,20000.0,144.7,144.83,144.51,144.83,20000.0
2021-10-04 11:55:00,144.88,145.07,144.6,144.93,22793.0,144.88,145.07,144.6,144.93,22793.0
2021-10-04 12:00:00,144.94,145.25,144.87,145.14,22162.0,144.94,145.25,144.87,145.14,22162.0
2021-10-04 12:05:00,145.17,145.28,145.0,145.28,35175.0,145.17,145.28,145.0,145.28,35175.0
2021-10-04 12:10:00,145.34,146.2,145.25,146.16,29591.0,145.34,146.2,145.25,146.16,29591.0
2021-10-04 12:15:00,146.13,146.6,146.13,146.25,46346.0,146.13,146.6,146.13,146.25,46346.0
2021-10-04 12:20:00,146.21,146.27,145.94,146.0,35604.0,146.21,146.27,145.94,146.0,35604.0
2021-10-04 12:25:00,145.9,146.04,145.69,145.98,20922.0,145.9,146.04,145.69,145.98,20922.0
2021-10-04 12:30:00,146.0,146.17,145.74,146.06,15785.0,146.0,146.17,145.74,146.06,15785.0
2021-10-04 12:35:00,146.04,146.22,146.0,146.05,11996.0,146.04,146.22,146.0,146.05,11996.0
2021-10-04 12:40:00,146.1,146.22,146.0,146.13,12512.0,146.1,146.22,146.0,146.13,12512.0
2021-10-04 12:45:00,146.16,146.36,146.11,146.33,10913.0,146.16,146.36,146.11,146.33,10913.0
2021-10-04 12:50:00,146.28,146.6,146.15,146.45,24439.0,146.28,146.6,146.15,146.45,24439.0
2021-10-04 12:55:00,146.5,146.6,146.38,146.5,15852.0,146.5,146.6,146.38,146.5,15852.0
2021-10-04 13:00:00,146.55,146.73,146.16,146.19,27996.0,146.55,146.73,146.16,146.19,27996.0
2021-10-04 13:05:00,146.12,146.72,146.01,146.72,8552.0,146.12,146.72,146.01,146.72,8552.0
2021-10-04 13:10:00,146.68,146.89,146.0,146.87,25190.0,146.68,146.89,146.0,146.87,25190.0
2021-10-04 13:15:00,146.88,146.95,146.68,146.93,20545.0,146.88,146.95,146.68,146.93,20545.0
2021-10-04 13:20:00,146.9,147.24,146.75,147.17,34500.0,146.9,147.24,146.75,147.17,34500.0
2021-10-04 13:25:00,147.08,147.16,146.87,146.98,13653.0,147.08,147.16,146.87,146.98,13653.0
2021-10-04 13:30:00,147.04,147.21,146.87,146.98,12602.0,147.04,147.21,146.87,146.98,12602.0
2021-10-04 13:35:00,146.95,147.24,146.92,147.22,11187.0,146.95,147.24,146.92,147.22,11187.0
2021-10-04 13:40:00,147.2,147.42,147.08,147.14,20855.0,147.2,147.42,147.08,147.14,20855.0
2021-10-04 13:45:00,147.09,147.39,146.92,147.33,16613.0,147.09,147.39,146.92,147.33,16613.0
2021-10-04 13:50:00,147.3,147.49,147.2,147.34,21134.0,147.3,147.49,147.2,147.34,21134.0
2021-10-04 13:55:00,147.35,147.49,147.27,147.33,13197.0,147.35,147.49,147.27,147.33,13197.0
2021-10-04 14:00:00,147.35,147.77,147.35,147.73,24845.0,147.35,147.77,147.35,147.73,24845.0
2021-10-04 14:05:00,147.78,147.97,147.65,147.82,21049.0,147.78,147.97,147.65,147.82,21049.0
2021-10-04 14:10:00,147.81,147.86,147.38,147.41,32188.0,147.81,147.86,147.38,147.41,32188.0
2021-10-04 14:15:00,147.41,147.73,147.35,147.63,14398.0,147.41,147.73,147.35,147.63,14398.0
2021-10-04 14:20:00,147.68,147.99,147.6,147.78,16718.0,147.68,147.99,147.6,147.78,16718.0
2021-10-04 14:25:00,147.73,147.75,147.35,147.35,11205.0,147.73,147.75,147.35,147.35,11205.0
2021-10-04 14:30:00,147.41,147.51,147.22,147.49,14865.0,147.41,147.51,147.22,147.49,14865.0
2021-10-04 14:35:00,147.49,147.69,147.35,147.52,13735.0,147.49,147.69,147.35,147.52,13735.0
2021-10-04 14:40:00,147.5,147.84,147.48,147.72,45904.0,147.5,147.84,147.48,147.72,45904.0
2021-10-04 14:45:00,147.67,147.97,147.62,147.91,15834.0,147.67,147.97,147.62,147.91,15834.0
2021-10-04 14:50:00,147.91,148.13,147.83,148.04,28311.0,147.91,148.13,147.83,148.04,28311.0
2021-10-04 14:55:00,148.03,148.03,147.62,147.63,8391.0,148.03,148.03,147.62,147.63,8391.0
2021-10-04 15:00:00,147.64,147.89,147.57,147.81,24674.0,147.64,147.89,147.57,147.81,24674.0
2021-10-04 15:05:00,147.82,147.89,147.57,147.68,14589.0,147.82,147.89,147.57,147.68,14589.0
2021-10-04 15:10:00,147.59,147.59,147.18,147.28,36200.0,147.59,147.59,147.18,147.28,36200.0
2021-10-04 15:15:00,147.26,147.44,146.87,146.9,51352.0,147.26,147.44,146.87,146.9,51352.0
2021-10-04 15:20:00,146.87,146.87,146.64,146.75,16664.0,146.87,146.87,146.64,146.75,16664.0
2021-10-04 15:25:00,146.7,146.76,146.38,146.4,28081.0,146.7,146.76,146.38,146.4,28081.0
2021-10-04 15:30:00,146.41,146.69,146.41,146.53,33541.0,146.41,146.69,146.41,146.53,33541.0
2021-10-04 15:35:00,146.51,146.6,146.22,146.22,22420.0,146.51,146.6,146.22,146.22,22420.0
2021-10-04 15:40:00,146.27,146.88,146.2,146.67,25562.0,146.27,146.88,146.2,146.67,25562.0
2021-10-04 15:45:00,146.72,146.82,146.44,146.55,28386.0,146.72,146.82,146.44,146.55,28386.0
2021-10-04 15:50:00,146.55,146.55,145.92,145.94,66034.0,146.55,146.55,145.92,145.94,66034.0
2021-10-04 15:55:00,146.01,146.65,145.99,146.39,181152.0,146.01,146.65,145.99,146.39,181152.0
2021-10-05 09:30:00,146.3,147.77,145.97,147.69,93175.0,146.3,147.77,145.97,147.69,93175.0
2021-10-05 09:35:00,147.77,148.49,147.22,147.86,41661.0,147.77,148.49,147.22,147.86,41661.0
2021-10-05 09:40:00,147.99,148.58,147.62,147.81,40226.0,147.99,148.58,147.62,147.81,40226.0
2021-10-05 09:45:00,147.86,148.66,147.8,148.59,37378.0,147.86,148.66,147.8,148.59,37378.0
2021-10-05 09:50:00,148.62,148.63,147.67,147.75,25600.0,148.62,148.63,147.67,147.75,25600.0
2021-10-05 09:55:00,147.7,148.77,147.7,148.69,34591.0,147.7,148.77,147.7,148.69,34591.0
2021-10-05 10:00:00,148.77,149.28,148.68,149.16,47561.0,148.77,149.28,148.68,149.16,47561.0
2021-10-05 10:05:00,149.06,149.3,148.9,149.14,20487.0,149.06,149.3,148.9,149.14,20487.0
2021-10-05 10:10:00,149.14,149.4,148.86,148.88,22960.0,149.14,149.4,148.86,148.88,22960.0
2021-10-05 10:15:00,148.91,149.19,148.65,149.06,19247.0,148.91,149.19,148.65,149.06,19247.0
2021-10-05 10:20:00,149.16,149.65,149.16,149.39,18171.0,149.16,149.65,149.16,149.39,18171.0
2021-10-05 10:25:00,149.37,149.43,149.08,149.16,20867.0,149.37,149.43,149.08,149.16,20867.0
2021-10-05 10:30:00,149.24,149.29,148.9,149.04,21824.0,149.24,149.29,148.9,149.04,21824.0
2021-10-05 10:35:00,149.06,149.31,148.72,148.73,21503.0,149.06,149.31,148.72,148.73,21503.0
2021-10-05 10:40:00,148.79,149.11,148.79,149.08,10991.0,148.79,149.11,148.79,149.08,10991.0
2021-10-05 10:45:00,149.14,149.53,149.14,149.53,16422.0,149.14,149.53,149.14,149.53,16422.0
2021-10-05 10:50:00,149.57,149.57,149.07,149.1,7537.0,149.57,149.57,149.07,149.1,7537.0
2021-10-05 10:55:00,149.08,149.24,148.97,149.22,13750.0,149.08,149.24,148.97,149.22,13750.0
2021-10-05 11:00:00,149.23,149.57,149.21,149.52,23298.0,149.23,149.57,149.21,149.52,23298.0
2021-10-05 11:05:00,149.58,149.86,149.53,149.7,11122.0,149.58,149.86,149.53,149.7,11122.0
2021-10-05 11:10:00,149.58,149.74,149.54,149.74,10925.0,149.58,149.74,149.54,149.74,10925.0
2021-10-05 11:15:00,149.66,149.71,149.09,149.13,26781.0,149.66,149.71,149.09,149.13,26781.0
2021-10-05 11:20:00,149.13,149.21,148.91,148.94,21673.0,149.13,149.21,148.91,148.94,21673.0
2021-10-05 11:25:00,148.98,149.08,148.55,148.74,22683.0,148.98,149.08,148.55,148.74,22683.0
2021-10-05 11:30:00,148.69,149.16,148.61,149.07,13698.0,148.69,149.16,148.61,149.07,13698.0
2021-10-05 11:35:00,149.13,149.2,148.97,149.06,12533.0,149.13,149.2,148.97,149.06,12533.0
2021-10-05 11:40:00,149.0,149.12,148.78,148.8,12309.0,149.0,149.12,148.78,148.8,12309.0
2021-10-05 11:45:00,148.81,148.81,148.59,148.67,14245.0,148.81,148.81,148.59,148.67,14245.0
2021-10-05 11:50:00,148.67,148.87,148.58,148.76,6716.0,148.67,148.87,148.58,148.76,6716.0
2021-10-05 11:55:00,148.7,149.05,148.65,148.97,18171.0,148.7,149.05,148.65,148.97,18171.0
2021-10-05 12:00:00,148.95,149.0,148.82,148.96,9122.0,148.95,149.0,148.82,148.96,9122.0
2021-10-05 12:05:00,148.94,149.22,148.93,149.08,11717.0,148.94,149.22,148.93,149.08,11717.0
2021-10-05 12:10:00,149.07,149.33,148.99,149.33,9394.0,149.07,149.33,148.99,149.33,9394.0
2021-10-05 12:15:00,149.36,149.43,149.22,149.41,4319.0,149.36,149.43,149.22,149.41,4319.0
2021-10-05 12:20:00,149.36,149.37,149.07,149.21,13608.0,149.36,149.37,149.07,149.21,13608.0
2021-10-05 12:25:00,149.22,149.31,149.12,149.28,16069.0,149.22,149.31,149.12,149.28,16069.0
2021-10-05 12:30:00,149.32,149.32,149.12,149.13,4994.0,149.32,149.32,149.12,149.13,4994.0
2021-10-05 12:35:00,149.24,149.36,149.2,149.28,6217.0,149.24,149.36,149.2,149.28,6217.0
2021-10-05 12:40:00,149.3,149.36,149.27,149.33,7670.0,149.3,149.36,149.27,149.33,7670.0
2021-10-05 12:45:00,149.38,149.66,149.38,149.64,9092.0,149.38,149.66,149.38,149.64,9092.0
2021-10-05 12:50:00,149.6,149.67,149.54,149.56,7873.0,149.6,149.67,149.54,149.56,7873.0
2021-10-05 12:55:00,149.59,149.66,149.34,149.49,8445.0,149.59,149.66,149.34,149.49,8445.0
2021-10-05 13:00:00,149.52,149.63,149.32,149.56,13789.0,149.52,149.63,149.32,149.56,13789.0
2021-10-05 13:05:00,149.5,149.69,149.44,149.5,9926.0,149.5,149.69,149.44,149.5,9926.0
2021-10-05 13:10:00,149.51,149.7,149.51,149.65,5340.0,149.51,149.7,149.51,149.65,5340.0
2021-10-05 13:15:00,149.62,149.68,149.57,149.59,3500.0,149.62,149.68,149.57,149.59,3500.0
2021-10-05 13:20:00,149.59,149.73,149.59,149.71,3200.0,149.59,149.73,149.59,149.71,3200.0
2021-10-05 13:25:00,149.7,149.7,149.56,149.66,6402.0,149.7,149.7,149.56,149.66,6402.0
2021-10-05 13:30:00,149.66,149.69,149.4,149.6,8002.0,149.66,149.69,149.4,149.6,8002.0
2021-10-05 13:35:00,149.54,149.65,149.52,149.64,4843.0,149.54,149.65,149.52,149.64,4843.0
2021-10-05 13:40:00,149.65,149.8,149.63,149.68,7291.0,149.65,149.8,149.63,149.68,7291.0
2021-10-05 13:45:00,149.64,149.85,149.6,149.71,12971.0,149.64,149.85,149.6,149.71,12971.0
2021-10-05 13:50:00,149.75,149.89,149.75,149.8,5247.0,149.75,149.89,149.75,149.8,5247.0
2021-10-05 13:55:00,149.76,150.11,149.76,150.11,23365.0,149.76,150.11,149.76,150.11,23365.0
2021-10-05 14:00:00,150.06,150.3,150.01,150.2,8293.0,150.06,150.3,150.01,150.2,8293.0
2021-10-05 14:05:00,150.2,150.36,150.15,150.17,10225.0,150.2,150.36,150.15,150.17,10225.0
2021-10-05 14:10:00,150.19,150.35,150.17,150.25,10771.0,150.19,150.35,150.17,150.25,10771.0
2021-10-05 14:15:00,150.24,150.27,150.11,150.27,11575.0,150.24,150.27,150.11,150.27,11575.0
2021-10-05 14:20:00,150.19,150.19,149.99,150.1,7288.0,150.19,150.19,149.99,150.1,7288.0
2021-10-05 14:25:00,150.13,150.18,150.07,150.13,5553.0,150.13,150.18,150.07,150.13,5553.0
2021-10-05 14:30:00,150.21,150.24,150.07,150.16,5245.0,150.21,150.24,150.07,150.16,5245.0
2021-10-05 14:35:00,150.16,150.29,150.11,150.29,3526.0,150.16,150.29,150.11,150.29,3526.0
2021-10-05 14:40:00,150.26,150.37,150.18,150.3,8470.0,150.26,150.37,150.18,150.3,8470.0
2021-10-05 14:45:00,150.29,150.48,150.27,150.32,11342.0,150.29,150.48,150.27,150.32,11342.0
2021-10-05 14:50:00,150.28,150.46,150.27,150.32,10474.0,150.28,150.46,150.27,150.32,10474.0
2021-10-05 14:55:00,150.34,150.41,150.08,150.21,10269.0,150.34,150.41,150.08,150.21,10269.0
2021-10-05 15:00:00,150.24,150.32,150.08,150.17,9195.0,150.24,150.32,150.08,150.17,9195.0
2021-10-05 15:05:00,150.16,150.25,150.06,150.22,13751.0,150.16,150.25,150.06,150.22,13751.0
2021-10-05 15:10:00,150.23,150.35,150.0,150.34,14636.0,150.23,150.35,150.0,150.34,14636.0
2021-10-05 15:15:00,150.31,150.46,150.07,150.25,15277.0,150.31,150.46,150.07,150.25,15277.0
2021-10-05 15:20:00,150.2,150.22,149.82,149.82,9063.0,150.2,150.22,149.82,149.82,9063.0
2021-10-05 15:25:00,149.86,149.95,149.7,149.76,8823.0,149.86,149.95,149.7,149.76,8823.0
2021-10-05 15:30:00,149.77,150.02,149.76,149.78,18540.0,149.77,150.02,149.76,149.78,18540.0
2021-10-05 15:35:00,149.78,150.04,149.78,149.94,12082.0,149.78,150.04,149.78,149.94,12082.0
2021-10-05 15:40:00,149.93,150.02,149.8,149.84,13749.0,149.93,150.02,149.8,149.84,13749.0
2021-10-05 15:45:00,149.85,149.94,149.78,149.83,21664.0,149.85,149.94,149.78,149.83,21664.0
2021-10-05 15:50:00,149.85,149.96,149.72,149.92,37919.0,149.85,149.96,149.72,149.92,37919.0
2021-10-05 15:55:00,149.91,149.96,149.75,149.8,117499.0,149.91,149.96,149.75,149.8,117499.0
2021-10-06 09:30:00,146.84,146.85,145.58,146.8,100394.0,146.84,146.85,145.58,146.8,100394.0
2021-10-06 09:35:00,146.87,148.5,146.86,148.5,34769.0,146.87,148.5,146.86,148.5,34769.0
2021-10-06 09:40:00,148.5,148.91,148.09,148.27,31299.0,148.5,148.91,148.09,148.27,31299.0
2021-10-06 09:45:00,148.33,148.49,147.67,147.73,33736.0,148.33,148.49,147.67,147.73,33736.0
2021-10-06 09:50:00,147.72,147.91,147.27,147.42,18609.0,147.72,147.91,147.27,147.42,18609.0
2021-10-06 09:55:00,147.47,148.13,147.2,147.79,22274.0,147.47,148.13,147.2,147.79,22274.0
2021-10-06 10:00:00,147.73,147.73,147.0,147.2,25296.0,147.73,147.73,147.0,147.2,25296.0
2021-10-06 10:05:00,147.23,147.63,147.19,147.31,20432.0,147.23,147.63,147.19,147.31,20432.0
2021-10-06 10:10:00,147.27,147.81,147.03,147.74,15255.0,147.27,147.81,147.03,147.74,15255.0
2021-10-06 10:15:00,147.81,148.06,147.6,147.99,17068.0,147.81,148.06,147.6,147.99,17068.0
2021-10-06 10:20:00,148.0,149.38,147.99,149.25,26949.0,148.0,149.38,147.99,149.25,26949.0
2021-10-06 10:25:00,149.21,149.73,149.03,149.51,23209.0,149.21,149.73,149.03,149.51,23209.0
2021-10-06 10:30:00,149.59,149.97,149.54,149.64,28092.0,149.59,149.97,149.54,149.64,28092.0
2021-10-06 10:35:00,149.63,149.63,149.05,149.19,20186.0,149.63,149.63,149.05,149.19,20186.0
2021-10-06 10:40:00,149.25,149.25,148.62,148.64,11973.0,149.25,149.25,148.62,148.64,11973.0
2021-10-06 10:45:00,148.61,149.08,148.34,149.08,20292.0,148.61,149.08,148.34,149.08,20292.0
2021-10-06 10:50:00,149.11,149.11,148.66,149.04,11783.0,149.11,149.11,148.66,149.04,11783.0
2021-10-06 10:55:00,149.0,149.0,148.58,148.68,5504.0,149.0,149.0,148.58,148.68,5504.0
2021-10-06 11:00:00,148.65,149.27,148.62,148.88,10011.0,148.65,149.27,148.62,148.88,10011.0
2021-10-06 11:05:00,148.88,148.98,148.65,148.96,6664.0,148.88,148.98,148.65,148.96,6664.0
2021-10-06 11:10:00,148.88,148.96,148.64,148.89,6712.0,148.88,148.96,148.64,148.89,6712.0
2021-10-06 11:15:00,148.89,148.99,148.69,148.72,5712.0,148.89,148.99,148.69,148.72,5712.0
2021-10-06 11:20:00,148.76,148.76,148.33,148.34,16013.0,148.76,148.76,148.33,148.34,16013.0
2021-10-06 11:25:00,148.33,148.58,148.33,148.44,8975.0,148.33,148.58,148.33,148.44,8975.0
2021-10-06 11:30:00,148.48,148.99,148.47,148.58,9477.0,148.48,148.99,148.47,148.58,9477.0
2021-10-06 11:35:00,148.56,148.89,148.5,148.87,10057.0,148.56,148.89,148.5,148.87,10057.0
2021-10-06 11:40:00,148.95,149.1,148.91,149.04,12310.0,148.95,149.1,148.91,149.04,12310.0
2021-10-06 11:45:00,149.09,149.18,148.84,148.94,19176.0,149.09,149.18,148.84,148.94,19176.0
2021-10-06 11:50:00,148.94,149.32,148.93,149.28,5827.0,148.94,149.32,148.93,149.28,5827.0
2021-10-06 11:55:00,149.31,149.53,149.3,149.47,11138.0,149.31,149.53,149.3,149.47,11138.0
2021-10-06 12:00:00,149.39,149.46,149.02,149.06,7138.0,149.39,149.46,149.02,149.06,7138.0
2021-10-06 12:05:00,149.04,149.07,148.7,148.73,14471.0,149.04,149.07,148.7,148.73,14471.0
2021-10-06 12:10:00,148.71,148.94,148.65,148.79,9961.0,148.71,148.94,148.65,148.79,9961.0
2021-10-06 12:15:00,148.7,148.9,148.51,148.65,9958.0,148.7,148.9,148.51,148.65,9958.0
2021-10-06 12:20:00,148.63,148.64,148.42,148.63,5889.0,148.63,148.64,148.42,148.63,5889.0
2021-10-06 12:25:00,148.63,148.68,148.21,148.4,9438.0,148.63,148.68,148.21,148.4,9438.0
2021-10-06 12:30:00,148.4,148.54,148.3,148.41,6023.0,148.4,148.54,148.3,148.41,6023.0
2021-10-06 12:35:00,148.45,148.45,148.2,148.36,5173.0,148.45,148.45,148.2,148.36,5173.0
2021-10-06 12:40:00,148.38,148.6,148.27,148.59,5097.0,148.38,148.6,148.27,148.59,5097.0
2021-10-06 12:45:00,148.6,148.71,148.5,148.55,6586.0,148.6,148.71,148.5,148.55,6586.0
2021-10-06 12:50:00,148.61,148.75,148.53,148.72,3317.0,148.61,148.75,148.53,148.72,3317.0
2021-10-06 12:55:00,148.72,148.79,148.52,148.71,10937.0,148.72,148.79,148.52,148.71,10937.0
2021-10-06 13:00:00,148.75,148.82,148.63,148.68,5331.0,148.75,148.82,148.63,148.68,5331.0
2021-10-06 13:05:00,148.63,148.68,148.37,148.5,5963.0,148.63,148.68,148.37,148.5,5963.0
2021-10-06 13:10:00,148.55,148.61,148.39,148.61,8198.0,148.55,148.61,148.39,148.61,8198.0
2021-10-06 13:15:00,148.62,148.78,148.62,148.76,4136.0,148.62,148.78,148.62,148.76,4136.0
2021-10-06 13:20:00,148.72,149.03,148.68,148.75,8828.0,148.72,149.03,148.68,148.75,8828.0
2021-10-06 13:25:00,148.72,149.03,148.72,149.01,16286.0,148.72,149.03,148.72,149.01,16286.0
2021-10-06 13:30:00,149.01,149.32,149.01,149.32,5396.0,149.01,149.32,149.01,149.32,5396.0
2021-10-06 13:35:00,149.34,149.49,149.26,149.41,5333.0,149.34,149.49,149.26,149.41,5333.0
2021-10-06 13:40:00,149.38,149.47,149.26,149.45,6917.0,149.38,149.47,149.26,149.45,6917.0
2021-10-06 13:45:00,149.44,149.57,149.33,149.34,12135.0,149.44,149.57,149.33,149.34,12135.0
2021-10-06 13:50:00,149.29,149.29,148.92,148.96,7526.0,149.29,149.29,148.92,148.96,7526.0
2021-10-06 13:55:00,148.96,149.2,148.94,149.2,5388.0,148.96,149.2,148.94,149.2,5388.0
2021-10-06 14:00:00,149.22,149.35,149.01,149.24,8926.0,149.22,149.35,149.01,149.24,8926.0
2021-10-06 14:05:00,149.3,149.36,149.21,149.32,3945.0,149.3,149.36,149.21,149.32,3945.0
2021-10-06 14:10:00,149.33,149.67,149.32,149.5,21566.0,149.33,149.67,149.32,149.5,21566.0
2021-10-06 14:15:00,149.55,149.59,149.44,149.51,11874.0,149.55,149.59,149.44,149.51,11874.0
2021-10-06 14:20:00,149.58,149.74,149.51,149.55,10481.0,149.58,149.74,149.51,149.55,10481.0
2021-10-06 14:25:00,149.63,149.82,149.58,149.77,9684.0,149.63,149.82,149.58,149.77,9684.0
2021-10-06 14:30:00,149.77,149.88,149.75,149.85,13456.0,149.77,149.88,149.75,149.85,13456.0
2021-10-06 14:35:00,149.88,149.91,149.77,149.8,13101.0,149.88,149.91,149.77,149.8,13101.0
2021-10-06 14:40:00,149.85,149.96,149.82,149.93,56663.0,149.85,149.96,149.82,149.93,56663.0
2021-10-06 14:45:00,149.89,150.12,149.89,150.02,25438.0,149.89,150.12,149.89,150.02,25438.0
2021-10-06 14:50:00,150.08,150.12,149.91,149.99,10015.0,150.08,150.12,149.91,149.99,10015.0
2021-10-06 14:55:00,149.91,149.95,149.67,149.72,8100.0,149.91,149.95,149.67,149.72,8100.0
2021-10-06 15:00:00,149.67,149.91,149.56,149.56,19826.0,149.67,149.91,149.56,149.56,19826.0
2021-10-06 15:05:00,149.54,149.93,149.52,149.69,27840.0,149.54,149.93,149.52,149.69,27840.0
2021-10-06 15:10:00,149.69,149.75,149.42,149.5,9624.0,149.69,149.75,149.42,149.5,9624.0
2021-10-06 15:15:00,149.53,149.74,149.26,149.28,14610.0,149.53,149.74,149.26,149.28,14610.0
2021-10-06 15:20:00,149.31,149.4,149.19,149.4,14972.0,149.31,149.4,149.19,149.4,14972.0
2021-10-06 15:25:00,149.38,149.56,149.37,149.47,10768.0,149.38,149.56,149.37,149.47,10768.0
2021-10-06 15:30:00,149.44,149.64,149.35,149.36,14268.0,149.44,149.64,149.35,149.36,14268.0
2021-10-06 15:35:00,149.34,149.55,149.19,149.42,14123.0,149.34,149.55,149.19,149.42,14123.0
2021-10-06 15:40:00,149.41,149.43,149.18,149.34,18470.0,149.41,149.43,149.18,149.34,18470.0
2021-10-06 15:45:00,149.32,149.47,149.17,149.39,22484.0,149.32,149.47,149.17,149.39,22484.0
2021-10-06 15:50:00,149.44,149.61,149.27,149.31,39517.0,149.44,149.61,149.27,149.31,39517.0
2021-10-06 15:55:00,149.29,149.46,149.22,149.35,90355.0,149.29,149.46,149.22,149.35,90355.0
2021-10-07 09:30:00,154.64,155.26,154.29,154.55,203687.0,154.64,155.26,154.29,154.55,203687.0
2021-10-07 09:35:00,154.52,154.8,153.7,154.13,58279.0,154.52,154.8,153.7,154.13,58279.0
2021-10-07 09:40:00,154.18,155.08,154.03,154.85,85481.0,154.18,155.08,154.03,154.85,85481.0
2021-10-07 09:45:00,154.89,155.89,154.7,154.89,77264.0,154.89,155.89,154.7,154.89,77264.0
2021-10-07 09:50:00,154.75,155.51,154.54,155.17,38585.0,154.75,155.51,154.54,155.17,38585.0
2021-10-07 09:55:00,155.18,155.2,154.5,154.53,34322.0,155.18,155.2,154.5,154.53,34322.0
2021-10-07 10:00:00,154.64,155.29,154.63,154.92,41654.0,154.64,155.29,154.63,154.92,41654.0
2021-10-07 10:05:00,154.88,154.9,154.32,154.76,31494.0,154.88,154.9,154.32,154.76,31494.0
2021-10-07 10:10:00,154.71,155.6,154.7,155.29,38364.0,154.71,155.6,154.7,155.29,38364.0
2021-10-07 10:15:00,155.34,156.14,155.24,156.14,51486.0,155.34,156.14,155.24,156.14,51486.0
2021-10-07 10:20:00,156.09,156.51,155.95,156.48,33013.0,156.09,156.51,155.95,156.48,33013.0
2021-10-07 10:25:00,156.52,156.78,156.35,156.77,48059.0,156.52,156.78,156.35,156.77,48059.0
2021-10-07 10:30:00,156.83,156.86,156.51,156.79,29454.0,156.83,156.86,156.51,156.79,29454.0
2021-10-07 10:35:00,156.84,157.32,156.73,157.27,51198.0,156.84,157.32,156.73,157.27,51198.0
2021-10-07 10:40:00,157.22,157.38,156.93,157.2,25492.0,157.22,157.38,156.93,157.2,25492.0
2021-10-07 10:45:00,157.06,157.3,156.83,156.95,20774.0,157.06,157.3,156.83,156.95,20774.0
2021-10-07 10:50:00,156.92,156.99,156.66,156.97,16468.0,156.92,156.99,156.66,156.97,16468.0
2021-10-07 10:55:00,156.98,157.37,156.98,157.15,24839.0,156.98,157.37,156.98,157.15,24839.0
2021-10-07 11:00:00,157.09,157.55,156.99,157.46,36854.0,157.09,157.55,156.99,157.46,36854.0
2021-10-07 11:05:00,157.46,157.64,157.12,157.12,19356.0,157.46,157.64,157.12,157.12,19356.0
2021-10-07 11:10:00,157.12,157.25,156.87,156.88,18086.0,157.12,157.25,156.87,156.88,18086.0
2021-10-07 11:15:00,156.93,157.25,156.88,157.23,26486.0,156.93,157.25,156.88,157.23,26486.0
2021-10-07 11:20:00,157.3,157.54,157.27,157.38,16960.0,157.3,157.54,157.27,157.38,16960.0
2021-10-07 11:25:00,157.38,157.69,157.35,157.57,24015.0,157.38,157.69,157.35,157.57,24015.0
2021-10-07 11:30:00,157.6,157.77,157.48,157.73,33452.0,157.6,157.77,157.48,157.73,33452.0
2021-10-07 11:35:00,157.73,157.88,157.57,157.71,31498.0,157.73,157.88,157.57,157.71,31498.0
2021-10-07 11:40:00,157.77,157.97,157.69,157.9,20187.0,157.77,157.97,157.69,157.9,20187.0
2021-10-07 11:45:00,157.91,158.07,157.87,158.01,44685.0,157.91,158.07,157.87,158.01,44685.0
2021-10-07 11:50:00,157.99,158.1,157.79,157.96,19664.0,157.99,158.1,157.79,157.96,19664.0
2021-10-07 11:55:00,157.94,158.3,157.71,158.23,35892.0,157.94,158.3,157.71,158.23,35892.0
2021-10-07 12:00:00,158.29,158.29,158.05,158.14,42118.0,158.29,158.29,158.05,158.14,42118.0
2021-10-07 12:05:00,158.15,158.24,157.79,157.84,90382.0,158.15,158.24,157.79,157.84,90382.0
2021-10-07 12:10:00,157.74,157.99,157.73,157.94,49125.0,157.74,157.99,157.73,157.94,49125.0
2021-10-07 12:15:00,157.94,158.15,157.81,158.04,27345.0,157.94,158.15,157.81,158.04,27345.0
2021-10-07 12:20:00,158.04,158.26,157.96,158.03,67444.0,158.04,158.26,157.96,158.03,67444.0
2021-10-07 12:25:00,158.06,158.13,157.92,157.95,16983.0,158.06,158.13,157.92,157.95,16983.0
2021-10-07 12:30:00,157.98,158.18,157.95,158.0,16851.0,157.98,158.18,157.95,158.0,16851.0
2021-10-07 12:35:00,157.96,158.08,157.92,157.99,13100.0,157.96,158.08,157.92,157.99,13100.0
2021-10-07 12:40:00,158.02,158.12,157.68,157.89,22471.0,158.02,158.12,157.68,157.89,22471.0
2021-10-07 12:45:00,157.85,157.85,157.16,157.24,34312.0,157.85,157.85,157.16,157.24,34312.0
2021-10-07 12:50:00,157.08,157.24,157.0,157.17,17426.0,157.08,157.24,157.0,157.17,17426.0
2021-10-07 12:55:00,157.18,157.29,156.96,157.08,23815.0,157.18,157.29,156.96,157.08,23815.0
2021-10-07 13:00:00,157.12,157.21,156.82,157.2,34746.0,157.12,157.21,156.82,157.2,34746.0
2021-10-07 13:05:00,157.19,157.74,157.19,157.68,19206.0,157.19,157.74,157.19,157.68,19206.0
2021-10-07 13:10:00,157.72,157.79,157.31,157.67,15818.0,157.72,157.79,157.31,157.67,15818.0
2021-10-07 13:15:00,157.7,157.79,157.59,157.65,9697.0,157.7,157.79,157.59,157.65,9697.0
2021-10-07 13:20:00,157.59,157.65,157.5,157.59,10410.0,157.59,157.65,157.5,157.59,10410.0
2021-10-07 13:25:00,157.58,157.61,157.42,157.51,7848.0,157.58,157.61,157.42,157.51,7848.0
2021-10-07 13:30:00,157.52,157.54,157.42,157.54,4817.0,157.52,157.54,157.42,157.54,4817.0
2021-10-07 13:35:00,157.52,157.62,157.45,157.59,6648.0,157.52,157.62,157.45,157.59,6648.0
2021-10-07 13:40:00,157.58,157.77,157.56,157.7,23808.0,157.58,157.77,157.56,157.7,23808.0
2021-10-07 13:45:00,157.67,157.82,157.67,157.77,11243.0,157.67,157.82,157.67,157.77,11243.0
2021-10-07 13:50:00,157.74,157.77,157.5,157.62,6529.0,157.74,157.77,157.5,157.62,6529.0
2021-10-07 13:55:00,157.62,157.69,157.37,157.37,9905.0,157.62,157.69,157.37,157.37,9905.0
2021-10-07 14:00:00,157.41,157.43,157.09,157.12,14602.0,157.41,157.43,157.09,157.12,14602.0
2021-10-07 14:05:00,157.13,157.25,157.11,157.16,8720.0,157.13,157.25,157.11,157.16,8720.0
2021-10-07 14:10:00,157.11,157.2,157.01,157.2,7699.0,157.11,157.2,157.01,157.2,7699.0
2021-10-07 14:15:00,157.19,157.36,157.11,157.3,12973.0,157.19,157.36,157.11,157.3,12973.0
2021-10-07 14:20:00,157.31,157.48,157.18,157.24,19174.0,157.31,157.48,157.18,157.24,19174.0
2021-10-07 14:25:00,157.23,157.23,156.87,157.09,9889.0,157.23,157.23,156.87,157.09,9889.0
2021-10-07 14:30:00,157.04,157.11,156.87,157.02,16777.0,157.04,157.11,156.87,157.02,16777.0
2021-10-07 14:35:00,157.02,157.05,156.72,156.87,10782.0,157.02,157.05,156.72,156.87,10782.0
2021-10-07 14:40:00,156.88,156.88,156.45,156.53,15147.0,156.88,156.88,156.45,156.53,15147.0
2021-10-07 14:45:00,156.5,156.54,156.34,156.52,20906.0,156.5,156.54,156.34,156.52,20906.0
2021-10-07 14:50:00,156.52,156.53,156.23,156.34,24810.0,156.52,156.53,156.23,156.34,24810.0
2021-10-07 14:55:00,156.31,156.41,156.23,156.3,15821.0,156.31,156.41,156.23,156.3,15821.0
2021-10-07 15:00:00,156.28,156.52,156.16,156.47,12718.0,156.28,156.52,156.16,156.47,12718.0
2021-10-07 15:05:00,156.5,156.69,156.5,156.62,13604.0,156.5,156.69,156.5,156.62,13604.0
2021-10-07 15:10:00,156.61,156.61,156.41,156.54,15616.0,156.61,156.61,156.41,156.54,15616.0
2021-10-07 15:15:00,156.58,156.65,156.39,156.48,14284.0,156.58,156.65,156.39,156.48,14284.0
2021-10-07 15:20:00,156.45,156.6,156.38,156.39,13741.0,156.45,156.6,156.38,156.39,13741.0
2021-10-07 15:25:00,156.42,156.57,156.27,156.52,20042.0,156.42,156.57,156.27,156.52,20042.0
2021-10-07 15:30:00,156.5,156.82,156.37,156.82,34217.0,156.5,156.82,156.37,156.82,34217.0
2021-10-07 15:35:00,156.82,157.13,156.78,157.0,42256.0,156.82,157.13,156.78,157.0,42256.0
2021-10-07 15:40:00,156.99,157.04,156.8,156.8,44995.0,156.99,157.04,156.8,156.8,44995.0
2021-10-07 15:45:00,156.77,157.04,156.68,156.88,40154.0,156.77,157.04,156.68,156.88,40154.0
2021-10-07 15:50:00,156.86,157.12,156.84,156.91,53136.0,156.86,157.12,156.84,156.91,53136.0
2021-10-07 15:55:00,156.9,157.05,156.53,156.55,168835.0,156.9,157.05,156.53,156.55,168835.0
2021-10-08 09:30:00,158.0,158.26,157.22,157.57,78403.0,158.0,158.26,157.22,157.57,78403.0
2021-10-08 09:35:00,157.58,158.0,156.9,158.0,43075.0,157.58,158.0,156.9,158.0,43075.0
2021-10-08 09:40:00,158.15,158.8,158.14,158.7,56342.0,158.15,158.8,158.14,158.7,56342.0
2021-10-08 09:45:00,158.77,159.5,158.52,159.43,69480.0,158.77,159.5,158.52,159.43,69480.0
2021-10-08 09:50:00,159.3,159.31,158.38,158.92,42848.0,159.3,159.31,158.38,158.92,42848.0
2021-10-08 09:55:00,158.83,159.4,158.53,158.54,45253.0,158.83,159.4,158.53,158.54,45253.0
2021-10-08 10:00:00,158.75,159.84,158.72,159.82,42050.0,158.75,159.84,158.72,159.82,42050.0
2021-10-08 10:05:00,159.82,160.23,159.55,160.09,87150.0,159.82,160.23,159.55,160.09,87150.0
2021-10-08 10:10:00,160.07,160.75,160.0,160.64,70688.0,160.07,160.75,160.0,160.64,70688.0
2021-10-08 10:15:00,160.5,160.65,160.22,160.54,26949.0,160.5,160.65,160.22,160.54,26949.0
2021-10-08 10:20:00,160.45,161.02,160.17,160.88,98218.0,160.45,161.02,160.17,160.88,98218.0
2021-10-08 10:25:00,160.86,161.39,160.86,161.38,92556.0,160.86,161.39,160.86,161.38,92556.0
2021-10-08 10:30:00,161.39,161.82,161.18,161.18,45293.0,161.39,161.82,161.18,161.18,45293.0
2021-10-08 10:35:00,161.22,161.33,160.95,161.06,33446.0,161.22,161.33,160.95,161.06,33446.0
2021-10-08 10:40:00,161.1,161.1,160.27,160.5,47617.0,161.1,161.1,160.27,160.5,47617.0
2021-10-08 10:45:00,160.5,160.79,160.36,160.78,22262.0,160.5,160.79,160.36,160.78,22262.0
2021-10-08 10:50:00,160.74,161.54,160.68,161.51,29778.0,160.74,161.54,160.68,161.51,29778.0
2021-10-08 10:55:00,161.51,161.67,161.29,161.65,22508.0,161.51,161.67,161.29,161.65,22508.0
2021-10-08 11:00:00,161.64,161.74,161.24,161.25,35941.0,161.64,161.74,161.24,161.25,35941.0
2021-10-08 11:05:00,161.26,161.43,161.0,161.17,28734.0,161.26,161.43,161.0,161.17,28734.0
2021-10-08 11:10:00,161.15,161.25,160.95,161.08,23657.0,161.15,161.25,160.95,161.08,23657.0
2021-10-08 11:15:00,161.04,161.08,160.86,160.91,16887.0,161.04,161.08,160.86,160.91,16887.0
2021-10-08 11:20:00,160.86,160.9,160.57,160.81,14049.0,160.86,160.9,160.57,160.81,14049.0
2021-10-08 11:25:00,160.83,161.22,160.57,161.17,20643.0,160.83,161.22,160.57,161.17,20643.0
2021-10-08 11:30:00,161.11,161.18,160.7,160.72,19234.0,161.11,161.18,160.7,160.72,19234.0
2021-10-08 11:35:00,160.71,160.87,160.47,160.7,15698.0,160.71,160.87,160.47,160.7,15698.0
2021-10-08 11:40:00,160.69,160.72,160.42,160.48,14231.0,160.69,160.72,160.42,160.48,14231.0
2021-10-08 11:45:00,160.51,160.59,160.4,160.47,22551.0,160.51,160.59,160.4,160.47,22551.0
2021-10-08 11:50:00,160.47,160.61,160.43,160.45,13440.0,160.47,160.61,160.43,160.45,13440.0
2021-10-08 11:55:00,160.46,160.7,160.44,160.5,9902.0,160.46,160.7,160.44,160.5,9902.0
2021-10-08 12:00:00,160.5,160.6,160.38,160.58,8867.0,160.5,160.6,160.38,160.58,8867.0
2021-10-08 12:05:00,160.58,160.74,160.56,160.68,11657.0,160.58,160.74,160.56,160.68,11657.0
2021-10-08 12:10:00,160.71,160.95,160.65,160.89,13123.0,160.71,160.95,160.65,160.89,13123.0
2021-10-08 12:15:00,160.84,161.11,160.78,161.11,18646.0,160.84,161.11,160.78,161.11,18646.0
2021-10-08 12:20:00,161.16,161.16,160.85,160.9,7655.0,161.16,161.16,160.85,160.9,7655.0
2021-10-08 12:25:00,160.86,160.97,160.73,160.73,9608.0,160.86,160.97,160.73,160.73,9608.0
2021-10-08 12:30:00,160.75,161.0,160.68,161.0,13836.0,160.75,161.0,160.68,161.0,13836.0
2021-10-08 12:35:00,161.0,161.5,161.0,161.4,35815.0,161.0,161.5,161.0,161.4,35815.0
2021-10-08 12:40:00,161.37,161.67,161.33,161.67,16339.0,161.37,161.67,161.33,161.67,16339.0
2021-10-08 12:45:00,161.67,161.85,161.64,161.72,22510.0,161.67,161.85,161.64,161.72,22510.0
2021-10-08 12:50:00,161.73,161.83,161.66,161.81,10515.0,161.73,161.83,161.66,161.81,10515.0
2021-10-08 12:55:00,161.77,161.88,161.77,161.78,14349.0,161.77,161.88,161.77,161.78,14349.0
2021-10-08 13:00:00,161.81,162.13,161.71,161.84,41020.0,161.81,162.13,161.71,161.84,41020.0
2021-10-08 13:05:00,161.84,162.16,161.8,161.97,18823.0,161.84,162.16,161.8,161.97,18823.0
2021-10-08 13:10:00,161.97,162.0,161.77,161.85,20077.0,161.97,162.0,161.77,161.85,20077.0
2021-10-08 13:15:00,161.86,161.86,161.5,161.56,16874.0,161.86,161.86,161.5,161.56,16874.0
2021-10-08 13:20:00,161.5,161.61,161.4,161.49,17750.0,161.5,161.61,161.4,161.49,17750.0
2021-10-08 13:25:00,161.48,161.55,161.43,161.48,12445.0,161.48,161.55,161.43,161.48,12445.0
2021-10-08 13:30:00,161.44,161.69,161.39,161.69,8029.0,161.44,161.69,161.39,161.69,8029.0
2021-10-08 13:35:00,161.65,161.67,161.47,161.47,9523.0,161.65,161.67,161.47,161.47,9523.0
2021-10-08 13:40:00,161.51,161.59,161.44,161.47,9866.0,161.51,161.59,161.44,161.47,9866.0
2021-10-08 13:45:00,161.44,161.62,161.41,161.53,7814.0,161.44,161.62,161.41,161.53,7814.0
2021-10-08 13:50:00,161.49,161.49,161.26,161.36,8332.0,161.49,161.49,161.26,161.36,8332.0
2021-10-08 13:55:00,161.35,161.66,161.33,161.44,28388.0,161.35,161.66,161.33,161.44,28388.0
2021-10-08 14:00:00,161.43,161.67,161.42,161.62,16517.0,161.43,161.67,161.42,161.62,16517.0
2021-10-08 14:05:00,161.62,161.78,161.62,161.74,17022.0,161.62,161.78,161.62,161.74,17022.0
2021-10-08 14:10:00,161.72,161.95,161.65,161.66,32940.0,161.72,161.95,161.65,161.66,32940.0
2021-10-08 14:15:00,161.68,161.89,161.59,161.78,8435.0,161.68,161.89,161.59,161.78,8435.0
2021-10-08 14:20:00,161.8,161.9,161.74,161.83,12722.0,161.8,161.9,161.74,161.83,12722.0
2021-10-08 14:25:00,161.84,162.06,161.82,162.02,29595.0,161.84,162.06,161.82,162.02,29595.0
2021-10-08 14:30:00,162.02,162.08,161.94,162.0,21559.0,162.02,162.08,161.94,162.0,21559.0
2021-10-08 14:35:00,161.99,162.01,161.51,161.64,26097.0,161.99,162.01,161.51,161.64,26097.0
2021-10-08 14:40:00,161.65,161.75,161.63,161.67,11594.0,161.65,161.75,161.63,161.67,11594.0
2021-10-08 14:45:00,161.7,161.83,161.68,161.68,13038.0,161.7,161.83,161.68,161.68,13038.0
2021-10-08 14:50:00,161.71,161.83,161.6,161.63,12104.0,161.71,161.83,161.6,161.63,12104.0
2021-10-08 14:55:00,161.63,161.7,161.52,161.55,17905.0,161.63,161.7,161.52,161.55,17905.0
2021-10-08 15:00:00,161.58,161.73,161.36,161.45,25148.0,161.58,161.73,161.36,161.45,25148.0
2021-10-08 15:05:00,161.43,161.6,161.34,161.37,34073.0,161.43,161.6,161.34,161.37,34073.0
2021-10-08 15:10:00,161.43,161.54,161.31,161.5,13605.0,161.43,161.54,161.31,161.5,13605.0
2021-10-08 15:15:00,161.5,161.95,161.5,161.95,14333.0,161.5,161.95,161.5,161.95,14333.0
2021-10-08 15:20:00,161.92,161.98,161.78,161.84,14248.0,161.92,161.98,161.78,161.84,14248.0
2021-10-08 15:25:00,161.86,162.06,161.83,161.94,24935.0,161.86,162.06,161.83,161.94,24935.0
2021-10-08 15:30:00,161.97,162.07,161.86,162.05,37747.0,161.97,162.07,161.86,162.05,37747.0
2021-10-08 15:35:00,162.05,162.05,161.71,161.81,23242.0,162.05,162.05,161.71,161.81,23242.0
2021-10-08 15:40:00,161.81,162.07,161.79,161.92,38164.0,161.81,162.07,161.79,161.92,38164.0
2021-10-08 15:45:00,161.96,162.0,161.76,161.77,25437.0,161.96,162.0,161.76,161.77,25437.0
2021-10-08 15:50:00,161.76,162.27,161.72,162.27,79997.0,161.76,162.27,161.72,162.27,79997.0
2021-10-08 15:55:00,162.3,162.3,161.96,162.09,170239.0,162.3,162.3,161.96,162.09,170239.0
2021-10-11 09:30:00,164.9,165.76,163.71,164.07,332584.0,164.9,165.76,163.71,164.07,332584.0
2021-10-11 09:35:00,164.1,165.79,164.04,165.38,121319.0,164.1,165.79,164.04,165.38,121319.0
2021-10-11 09:40:00,165.39,165.98,165.0,165.58,69381.0,165.39,165.98,165.0,165.58,69381.0
2021-10-11 09:45:00,165.56,166.68,165.48,166.31,98910.0,165.56,166.68,165.48,166.31,98910.0
2021-10-11 09:50:00,166.31,166.92,165.58,165.58,120301.0,166.31,166.92,165.58,165.58,120301.0
2021-10-11 09:55:00,165.58,165.69,164.44,164.44,66579.0,165.58,165.69,164.44,164.44,66579.0
2021-10-11 10:00:00,164.55,164.88,164.2,164.41,47318.0,164.55,164.88,164.2,164.41,47318.0
2021-10-11 10:05:00,164.39,164.46,163.54,163.65,60530.0,164.39,164.46,163.54,163.65,60530.0
2021-10-11 10:10:00,163.59,164.04,163.42,163.89,41889.0,163.59,164.04,163.42,163.89,41889.0
2021-10-11 10:15:00,163.9,164.22,163.66,164.0,31857.0,163.9,164.22,163.66,164.0,31857.0
2021-10-11 10:20:00,164.02,164.71,163.84,164.55,38902.0,164.02,164.71,163.84,164.55,38902.0
2021-10-11 10:25:00,164.55,164.79,164.41,164.68,26263.0,164.55,164.79,164.41,164.68,26263.0
2021-10-11 10:30:00,164.7,165.19,164.67,165.03,32991.0,164.7,165.19,164.67,165.03,32991.0
2021-10-11 10:35:00,165.04,165.22,164.8,165.19,36870.0,165.04,165.22,164.8,165.19,36870.0
2021-10-11 10:40:00,165.19,165.19,163.61,163.86,80362.0,165.19,165.19,163.61,163.86,80362.0
2021-10-11 10:45:00,163.79,164.14,163.15,163.7,68335.0,163.79,164.14,163.15,163.7,68335.0
2021-10-11 10:50:00,163.69,163.7,163.01,163.43,45043.0,163.69,163.7,163.01,163.43,45043.0
2021-10-11 10:55:00,163.41,163.6,163.1,163.42,26250.0,163.41,163.6,163.1,163.42,26250.0
2021-10-11 11:00:00,163.51,164.21,163.51,164.01,41874.0,163.51,164.21,163.51,164.01,41874.0
2021-10-11 11:05:00,164.03,164.38,163.7,163.98,33840.0,164.03,164.38,163.7,163.98,33840.0
2021-10-11 11:10:00,164.05,164.51,164.05,164.39,15803.0,164.05,164.51,164.05,164.39,15803.0
2021-10-11 11:15:00,164.39,164.53,164.21,164.41,24897.0,164.39,164.53,164.21,164.41,24897.0
2021-10-11 11:20:00,164.38,164.59,164.21,164.27,25331.0,164.38,164.59,164.21,164.27,25331.0
2021-10-11 11:25:00,164.27,164.99,164.19,164.71,22254.0,164.27,164.99,164.19,164.71,22254.0
2021-10-11 11:30:00,164.69,164.77,164.48,164.64,13507.0,164.69,164.77,164.48,164.64,13507.0
2021-10-11 11:35:00,164.7,164.71,164.35,164.42,23772.0,164.7,164.71,164.35,164.42,23772.0
2021-10-11 11:40:00,164.43,164.57,164.01,164.13,22615.0,164.43,164.57,164.01,164.13,22615.0
2021-10-11 11:45:00,164.06,164.37,164.06,164.21,11081.0,164.06,164.37,164.06,164.21,11081.0
2021-10-11 11:50:00,164.25,164.5,164.16,164.46,10362.0,164.25,164.5,164.16,164.46,10362.0
2021-10-11 11:55:00,164.46,164.53,164.27,164.5,10016.0,164.46,164.53,164.27,164.5,10016.0
2021-10-11 12:00:00,164.5,164.8,164.42,164.62,21526.0,164.5,164.8,164.42,164.62,21526.0
2021-10-11 12:05:00,164.6,164.66,164.38,164.39,11790.0,164.6,164.66,164.38,164.39,11790.0
2021-10-11 12:10:00,164.42,164.6,164.31,164.31,9260.0,164.42,164.6,164.31,164.31,9260.0
2021-10-11 12:15:00,164.34,164.61,164.31,164.52,7250.0,164.34,164.61,164.31,164.52,7250.0
2021-10-11 12:20:00,164.56,165.0,164.56,164.84,21368.0,164.56,165.0,164.56,164.84,21368.0
2021-10-11 12:25:00,164.87,165.01,164.86,164.99,21910.0,164.87,165.01,164.86,164.99,21910.0
2021-10-11 12:30:00,164.97,164.99,164.48,164.48,9316.0,164.97,164.99,164.48,164.48,9316.0
2021-10-11 12:35:00,164.53,164.64,164.42,164.44,6805.0,164.53,164.64,164.42,164.44,6805.0
2021-10-11 12:40:00,164.46,164.47,164.04,164.15,7976.0,164.46,164.47,164.04,164.15,7976.0
2021-10-11 12:45:00,164.19,164.57,164.19,164.51,8599.0,164.19,164.57,164.19,164.51,8599.0
2021-10-11 12:50:00,164.51,164.52,164.2,164.29,11569.0,164.51,164.52,164.2,164.29,11569.0
2021-10-11 12:55:00,164.26,164.39,164.18,164.33,27280.0,164.26,164.39,164.18,164.33,27280.0
2021-10-11 13:00:00,164.27,164.28,163.97,164.01,10575.0,164.27,164.28,163.97,164.01,10575.0
2021-10-11 13:05:00,163.98,164.03,163.85,163.97,14146.0,163.98,164.03,163.85,163.97,14146.0
2021-10-11 13:10:00,163.97,164.17,163.85,163.85,6615.0,163.97,164.17,163.85,163.85,6615.0
2021-10-11 13:15:00,163.65,163.66,163.03,163.24,36487.0,163.65,163.66,163.03,163.24,36487.0
2021-10-11 13:20:00,163.2,163.42,162.92,163.0,20327.0,163.2,163.42,162.92,163.0,20327.0
2021-10-11 13:25:00,163.08,163.09,162.89,162.95,12684.0,163.08,163.09,162.89,162.95,12684.0
2021-10-11 13:30:00,163.0,163.21,162.9,163.2,15925.0,163.0,163.21,162.9,163.2,15925.0
2021-10-11 13:35:00,163.34,163.44,163.21,163.34,9130.0,163.34,163.44,163.21,163.34,9130.0
2021-10-11 13:40:00,163.34,163.51,163.25,163.51,13838.0,163.34,163.51,163.25,163.51,13838.0
2021-10-11 13:45:00,163.45,163.62,163.12,163.54,23211.0,163.45,163.62,163.12,163.54,23211.0
2021-10-11 13:50:00,163.57,163.78,163.55,163.72,6872.0,163.57,163.78,163.55,163.72,6872.0
2021-10-11 13:55:00,163.75,164.05,163.7,163.95,14945.0,163.75,164.05,163.7,163.95,14945.0
2021-10-11 14:00:00,163.89,163.92,163.58,163.92,16681.0,163.89,163.92,163.58,163.92,16681.0
2021-10-11 14:05:00,163.84,163.98,163.77,163.86,8274.0,163.84,163.98,163.77,163.86,8274.0
2021-10-11 14:10:00,163.8,164.0,163.74,163.75,8133.0,163.8,164.0,163.74,163.75,8133.0
2021-10-11 14:15:00,163.7,163.81,163.64,163.72,7349.0,163.7,163.81,163.64,163.72,7349.0
2021-10-11 14:20:00,163.83,163.85,163.69,163.76,21411.0,163.83,163.85,163.69,163.76,21411.0
2021-10-11 14:25:00,163.68,163.79,163.61,163.67,5098.0,163.68,163.79,163.61,163.67,5098.0
2021-10-11 14:30:00,163.75,163.81,163.46,163.59,12939.0,163.75,163.81,163.46,163.59,12939.0
2021-10-11 14:35:00,163.57,163.57,163.42,163.43,10557.0,163.57,163.57,163.42,163.43,10557.0
2021-10-11 14:40:00,163.45,163.5,163.25,163.4,6840.0,163.45,163.5,163.25,163.4,6840.0
2021-10-11 14:45:00,163.42,163.51,163.34,163.35,7695.0,163.42,163.51,163.34,163.35,7695.0
2021-10-11 14:50:00,163.42,163.53,163.24,163.49,9713.0,163.42,163.53,163.24,163.49,9713.0
2021-10-11 14:55:00,163.47,163.7,163.45,163.6,4884.0,163.47,163.7,163.45,163.6,4884.0
2021-10-11 15:00:00,163.6,163.69,163.5,163.61,6560.0,163.6,163.69,163.5,163.61,6560.0
2021-10-11 15:05:00,163.61,163.61,163.31,163.37,23174.0,163.61,163.61,163.31,163.37,23174.0
2021-10-11 15:10:00,163.39,163.46,163.32,163.44,8333.0,163.39,163.46,163.32,163.44,8333.0
2021-10-11 15:15:00,163.39,163.39,163.14,163.29,12102.0,163.39,163.39,163.14,163.29,12102.0
2021-10-11 15:20:00,163.29,163.38,163.15,163.21,13043.0,163.29,163.38,163.15,163.21,13043.0
2021-10-11 15:25:00,163.25,163.25,163.07,163.14,16386.0,163.25,163.25,163.07,163.14,16386.0
2021-10-11 15:30:00,163.17,163.27,162.94,163.04,29196.0,163.17,163.27,162.94,163.04,29196.0
2021-10-11 15:35:00,163.01,163.19,162.99,163.04,36340.0,163.01,163.19,162.99,163.04,36340.0
2021-10-11 15:40:00,162.99,163.05,162.75,162.79,35343.0,162.99,163.05,162.75,162.79,35343.0
2021-10-11 15:45:00,162.82,162.96,162.55,162.63,30792.0,162.82,162.96,162.55,162.63,30792.0
2021-10-11 15:50:00,162.61,162.62,162.23,162.32,42005.0,162.61,162.62,162.23,162.32,42005.0
2021-10-11 15:55:00,162.35,162.47,162.17,162.17,91627.0,162.35,162.47,162.17,162.17,91627.0
2021-10-12 09:30:00,161.4,162.87,161.12,162.86,121421.0,161.4,162.87,161.12,162.86,121421.0
2021-10-12 09:35:00,162.72,163.72,162.55,163.53,73865.0,162.72,163.72,162.55,163.53,73865.0
2021-10-12 09:40:00,163.71,164.24,162.71,162.95,48166.0,163.71,164.24,162.71,162.95,48166.0
2021-10-12 09:45:00,162.95,163.48,162.34,162.9,46533.0,162.95,163.48,162.34,162.9,46533.0
2021-10-12 09:50:00,162.89,163.51,162.82,163.22,16905.0,162.89,163.51,162.82,163.22,16905.0
2021-10-12 09:55:00,163.12,163.45,162.58,162.67,27503.0,163.12,163.45,162.58,162.67,27503.0
2021-10-12 10:00:00,162.71,163.24,162.41,162.68,26626.0,162.71,163.24,162.41,162.68,26626.0
2021-10-12 10:05:00,162.65,162.84,161.74,161.9,20099.0,162.65,162.84,161.74,161.9,20099.0
2021-10-12 10:10:00,161.87,162.37,161.81,162.35,21154.0,161.87,162.37,161.81,162.35,21154.0
2021-10-12 10:15:00,162.3,162.63,160.97,161.61,19265.0,162.3,162.63,160.97,161.61,19265.0
2021-10-12 10:20:00,161.56,161.92,161.38,161.38,12390.0,161.56,161.92,161.38,161.38,12390.0
2021-10-12 10:25:00,161.38,161.89,161.33,161.75,21300.0,161.38,161.89,161.33,161.75,21300.0
2021-10-12 10:30:00,161.72,161.85,160.93,161.03,22552.0,161.72,161.85,160.93,161.03,22552.0
2021-10-12 10:35:00,161.05,161.26,160.58,160.81,41986.0,161.05,161.26,160.58,160.81,41986.0
2021-10-12 10:40:00,160.89,161.54,160.84,161.34,23880.0,160.89,161.54,160.84,161.34,23880.0
2021-10-12 10:45:00,161.37,161.5,161.19,161.37,13126.0,161.37,161.5,161.19,161.37,13126.0
2021-10-12 10:50:00,161.34,161.53,161.1,161.18,11447.0,161.34,161.53,161.1,161.18,11447.0
2021-10-12 10:55:00,161.18,161.22,160.59,160.71,23490.0,161.18,161.22,160.59,160.71,23490.0
2021-10-12 11:00:00,160.82,161.25,160.25,160.4,31004.0,160.82,161.25,160.25,160.4,31004.0
2021-10-12 11:05:00,160.41,160.68,160.37,160.58,18170.0,160.41,160.68,160.37,160.58,18170.0
2021-10-12 11:10:00,160.59,160.69,160.42,160.52,24769.0,160.59,160.69,160.42,160.52,24769.0
2021-10-12 11:15:00,160.51,160.77,160.47,160.75,14555.0,160.51,160.77,160.47,160.75,14555.0
2021-10-12 11:20:00,160.81,160.94,160.55,160.94,7257.0,160.81,160.94,160.55,160.94,7257.0
2021-10-12 11:25:00,160.95,160.98,160.7,160.76,12011.0,160.95,160.98,160.7,160.76,12011.0
2021-10-12 11:30:00,160.79,160.96,160.74,160.8,6653.0,160.79,160.96,160.74,160.8,6653.0
2021-10-12 11:35:00,160.81,160.96,160.7,160.78,5628.0,160.81,160.96,160.7,160.78,5628.0
2021-10-12 11:40:00,160.7,160.71,159.89,160.18,74695.0,160.7,160.71,159.89,160.18,74695.0
2021-10-12 11:45:00,160.2,160.29,160.12,160.29,13942.0,160.2,160.29,160.12,160.29,13942.0
2021-10-12 11:50:00,160.32,160.45,160.09,160.29,26938.0,160.32,160.45,160.09,160.29,26938.0
2021-10-12 11:55:00,160.31,160.54,160.14,160.39,13722.0,160.31,160.54,160.14,160.39,13722.0
2021-10-12 12:00:00,160.47,161.21,160.46,160.99,28752.0,160.47,161.21,160.46,160.99,28752.0
2021-10-12 12:05:00,161.02,161.02,160.79,160.96,7582.0,161.02,161.02,160.79,160.96,7582.0
2021-10-12 12:10:00,160.92,161.0,160.63,160.64,5363.0,160.92,161.0,160.63,160.64,5363.0
2021-10-12 12:15:00,160.68,160.93,160.64,160.84,7972.0,160.68,160.93,160.64,160.84,7972.0
2021-10-12 12:20:00,160.88,160.9,160.74,160.84,4330.0,160.88,160.9,160.74,160.84,4330.0
2021-10-12 12:25:00,160.84,160.94,160.75,160.94,4062.0,160.84,160.94,160.75,160.94,4062.0
2021-10-12 12:30:00,161.0,161.03,160.64,160.72,6022.0,161.0,161.03,160.64,160.72,6022.0
2021-10-12 12:35:00,160.66,160.66,160.2,160.26,10054.0,160.66,160.66,160.2,160.26,10054.0
2021-10-12 12:40:00,160.26,160.51,160.25,160.49,6494.0,160.26,160.51,160.25,160.49,6494.0
2021-10-12 12:45:00,160.54,160.54,160.13,160.19,14195.0,160.54,160.54,160.13,160.19,14195.0
2021-10-12 12:50:00,160.2,160.26,160.12,160.23,4686.0,160.2,160.26,160.12,160.23,4686.0
2021-10-12 12:55:00,160.2,160.36,160.19,160.32,4774.0,160.2,160.36,160.19,160.32,4774.0
2021-10-12 13:00:00,160.32,160.35,160.14,160.22,5818.0,160.32,160.35,160.14,160.22,5818.0
2021-10-12 13:05:00,160.25,160.25,159.94,159.95,13074.0,160.25,160.25,159.94,159.95,13074.0
2021-10-12 13:10:00,159.93,160.05,159.9,160.04,10085.0,159.93,160.05,159.9,160.04,10085.0
2021-10-12 13:15:00,160.04,160.42,160.04,160.32,14752.0,160.04,160.42,160.04,160.32,14752.0
2021-10-12 13:20:00,160.3,160.44,160.18,160.22,7938.0,160.3,160.44,160.18,160.22,7938.0
2021-10-12 13:25:00,160.2,160.27,160.11,160.17,6409.0,160.2,160.27,160.11,160.17,6409.0
2021-10-12 13:30:00,160.13,160.2,159.95,160.19,6624.0,160.13,160.2,159.95,160.19,6624.0
2021-10-12 13:35:00,160.2,160.26,160.1,160.22,4181.0,160.2,160.26,160.1,160.22,4181.0
2021-10-12 13:40:00,160.26,160.44,160.26,160.33,5901.0,160.26,160.44,160.26,160.33,5901.0
2021-10-12 13:45:00,160.33,160.33,160.11,160.21,9014.0,160.33,160.33,160.11,160.21,9014.0
2021-10-12 13:50:00,160.21,160.32,160.11,160.11,10813.0,160.21,160.32,160.11,160.11,10813.0
2021-10-12 13:55:00,160.11,160.2,160.05,160.05,5097.0,160.11,160.2,160.05,160.05,5097.0
2021-10-12 14:00:00,160.03,160.33,159.98,160.29,6640.0,160.03,160.33,159.98,160.29,6640.0
2021-10-12 14:05:00,160.29,160.35,160.16,160.16,3583.0,160.29,160.35,160.16,160.16,3583.0
2021-10-12 14:10:00,160.12,160.23,160.12,160.18,4791.0,160.12,160.23,160.12,160.18,4791.0
2021-10-12 14:15:00,160.2,160.44,160.14,160.31,7552.0,160.2,160.44,160.14,160.31,7552.0
2021-10-12 14:20:00,160.23,160.29,160.08,160.08,5225.0,160.23,160.29,160.08,160.08,5225.0
2021-10-12 14:25:00,160.1,160.21,160.07,160.15,5659.0,160.1,160.21,160.07,160.15,5659.0
2021-10-12 14:30:00,160.15,160.18,159.96,159.97,13476.0,160.15,160.18,159.96,159.97,13476.0
2021-10-12 14:35:00,159.96,159.96,159.76,159.82,14055.0,159.96,159.96,159.76,159.82,14055.0
2021-10-12 14:40:00,159.84,159.99,159.76,159.99,6632.0,159.84,159.99,159.76,159.99,6632.0
2021-10-12 14:45:00,159.99,160.05,159.92,160.01,14003.0,159.99,160.05,159.92,160.01,14003.0
2021-10-12 14:50:00,160.01,160.01,159.86,160.0,7127.0,160.01,160.01,159.86,160.0,7127.0
2021-10-12 14:55:00,159.96,159.99,159.71,159.88,20336.0,159.96,159.99,159.71,159.88,20336.0
2021-10-12 15:00:00,159.84,159.97,159.64,159.64,4862.0,159.84,159.97,159.64,159.64,4862.0
2021-10-12 15:05:00,159.66,159.75,159.22,159.45,17638.0,159.66,159.75,159.22,159.45,17638.0
2021-10-12 15:10:00,159.45,159.65,159.34,159.34,7685.0,159.45,159.65,159.34,159.34,7685.0
2021-10-12 15:15:00,159.36,159.36,159.11,159.24,10927.0,159.36,159.36,159.11,159.24,10927.0
2021-10-12 15:20:00,159.33,159.43,159.08,159.3,13881.0,159.33,159.43,159.08,159.3,13881.0
2021-10-12 15:25:00,159.31,159.45,159.22,159.24,11469.0,159.31,159.45,159.22,159.24,11469.0
2021-10-12 15:30:00,159.23,159.45,159.15,159.45,12307.0,159.23,159.45,159.15,159.45,12307.0
2021-10-12 15:35:00,159.51,159.7,159.44,159.47,22066.0,159.51,159.7,159.44,159.47,22066.0
2021-10-12 15:40:00,159.46,159.51,159.16,159.21,29581.0,159.46,159.51,159.16,159.21,29581.0
2021-10-12 15:45:00,159.25,159.31,158.93,159.02,47835.0,159.25,159.31,158.93,159.02,47835.0
2021-10-12 15:50:00,159.06,159.31,158.84,159.31,63177.0,159.06,159.31,158.84,159.31,63177.0
2021-10-12 15:55:00,159.25,159.72,159.24,159.67,106882.0,159.25,159.72,159.24,159.67,106882.0
2021-10-13 09:30:00,161.46,162.16,160.96,161.2,86018.0,161.46,162.16,160.96,161.2,86018.0
2021-10-13 09:35:00,161.38,162.37,160.72,162.28,52743.0,161.38,162.37,160.72,162.28,52743.0
2021-10-13 09:40:00,162.28,162.8,161.89,162.71,34279.0,162.28,162.8,161.89,162.71,34279.0
2021-10-13 09:45:00,162.79,162.93,162.1,162.27,32630.0,162.79,162.93,162.1,162.27,32630.0
2021-10-13 09:50:00,162.29,163.03,162.05,162.45,50314.0,162.29,163.03,162.05,162.45,50314.0
2021-10-13 09:55:00,162.39,163.02,162.37,162.68,36272.0,162.39,163.02,162.37,162.68,36272.0
2021-10-13 10:00:00,162.7,163.35,162.69,163.0,34300.0,162.7,163.35,162.69,163.0,34300.0
2021-10-13 10:05:00,163.01,163.01,162.53,162.69,30049.0,163.01,163.01,162.53,162.69,30049.0
2021-10-13 10:10:00,162.75,162.81,162.1,162.26,20966.0,162.75,162.81,162.1,162.26,20966.0
2021-10-13 10:15:00,162.24,162.8,161.96,162.67,16994.0,162.24,162.8,161.96,162.67,16994.0
2021-10-13 10:20:00,162.68,162.92,162.27,162.27,17327.0,162.68,162.92,162.27,162.27,17327.0
2021-10-13 10:25:00,162.41,162.94,162.35,162.75,18063.0,162.41,162.94,162.35,162.75,18063.0
2021-10-13 10:30:00,162.68,163.05,162.55,162.97,36282.0,162.68,163.05,162.55,162.97,36282.0
2021-10-13 10:35:00,162.99,163.11,162.59,162.64,38801.0,162.99,163.11,162.59,162.64,38801.0
2021-10-13 10:40:00,162.61,163.22,162.6,163.13,16638.0,162.61,163.22,162.6,163.13,16638.0
2021-10-13 10:45:00,163.13,163.17,162.92,163.05,8820.0,163.13,163.17,162.92,163.05,8820.0
2021-10-13 10:50:00,163.05,163.3,162.91,163.09,21784.0,163.05,163.3,162.91,163.09,21784.0
2021-10-13 10:55:00,163.05,163.24,162.95,163.04,14283.0,163.05,163.24,162.95,163.04,14283.0
2021-10-13 11:00:00,163.08,163.53,163.0,163.51,19619.0,163.08,163.53,163.0,163.51,19619.0
2021-10-13 11:05:00,163.51,163.67,163.24,163.53,44480.0,163.51,163.67,163.24,163.53,44480.0
2021-10-13 11:10:00,163.47,163.9,163.41,163.87,18030.0,163.47,163.9,163.41,163.87,18030.0
2021-10-13 11:15:00,163.82,163.86,163.46,163.66,21726.0,163.82,163.86,163.46,163.66,21726.0
2021-10-13 11:20:00,163.63,163.74,163.52,163.57,26524.0,163.63,163.74,163.52,163.57,26524.0
2021-10-13 11:25:00,163.54,163.55,163.23,163.35,39557.0,163.54,163.55,163.23,163.35,39557.0
2021-10-13 11:30:00,163.35,163.37,162.87,162.91,24173.0,163.35,163.37,162.87,162.91,24173.0
2021-10-13 11:35:00,162.92,162.99,162.78,162.83,8385.0,162.92,162.99,162.78,162.83,8385.0
2021-10-13 11:40:00,162.86,163.2,162.86,163.15,10529.0,162.86,163.2,162.86,163.15,10529.0
2021-10-13 11:45:00,163.17,163.91,163.17,163.8,17113.0,163.17,163.91,163.17,163.8,17113.0
2021-10-13 11:50:00,163.86,164.05,163.69,163.75,69675.0,163.86,164.05,163.69,163.75,69675.0
2021-10-13 11:55:00,163.73,164.0,163.56,163.71,19190.0,163.73,164.0,163.56,163.71,19190.0
2021-10-13 12:00:00,163.72,163.81,163.55,163.79,25288.0,163.72,163.81,163.55,163.79,25288.0
2021-10-13 12:05:00,163.75,163.82,163.64,163.68,13875.0,163.75,163.82,163.64,163.68,13875.0
2021-10-13 12:10:00,163.61,163.75,163.48,163.52,13530.0,163.61,163.75,163.48,163.52,13530.0
2021-10-13 12:15:00,163.52,163.65,163.44,163.63,9763.0,163.52,163.65,163.44,163.63,9763.0
2021-10-13 12:20:00,163.62,163.79,163.49,163.58,16099.0,163.62,163.79,163.49,163.58,16099.0
2021-10-13 12:25:00,163.57,163.95,163.57,163.95,25989.0,163.57,163.95,163.57,163.95,25989.0
2021-10-13 12:30:00,163.97,164.12,163.92,163.96,41228.0,163.97,164.12,163.92,163.96,41228.0
2021-10-13 12:35:00,163.92,163.92,163.62,163.79,16174.0,163.92,163.92,163.62,163.79,16174.0
2021-10-13 12:40:00,163.87,163.87,163.65,163.65,5040.0,163.87,163.87,163.65,163.65,5040.0
2021-10-13 12:45:00,163.61,163.63,163.28,163.31,7997.0,163.61,163.63,163.28,163.31,7997.0
2021-10-13 12:50:00,163.31,163.7,163.27,163.68,20067.0,163.31,163.7,163.27,163.68,20067.0
2021-10-13 12:55:00,163.7,163.78,163.57,163.69,37404.0,163.7,163.78,163.57,163.69,37404.0
2021-10-13 13:00:00,163.67,163.79,163.62,163.78,13448.0,163.67,163.79,163.62,163.78,13448.0
2021-10-13 13:05:00,163.75,163.9,163.75,163.88,4688.0,163.75,163.9,163.75,163.88,4688.0
2021-10-13 13:10:00,163.89,164.07,163.85,163.9,19263.0,163.89,164.07,163.85,163.9,19263.0
2021-10-13 13:15:00,163.86,163.93,163.68,163.7,13620.0,163.86,163.93,163.68,163.7,13620.0
2021-10-13 13:20:00,163.64,163.7,163.5,163.55,13271.0,163.64,163.7,163.5,163.55,13271.0
2021-10-13 13:25:00,163.54,163.86,163.46,163.85,16320.0,163.54,163.86,163.46,163.85,16320.0
2021-10-13 13:30:00,163.86,164.33,163.86,164.23,28191.0,163.86,164.33,163.86,164.23,28191.0
2021-10-13 13:35:00,164.18,164.22,164.04,164.04,7262.0,164.18,164.22,164.04,164.04,7262.0
2021-10-13 13:40:00,164.02,164.05,163.87,163.93,2952.0,164.02,164.05,163.87,163.93,2952.0
2021-10-13 13:45:00,163.85,163.85,163.76,163.79,3763.0,163.85,163.85,163.76,163.79,3763.0
2021-10-13 13:50:00,163.78,163.95,163.78,163.91,6230.0,163.78,163.95,163.78,163.91,6230.0
2021-10-13 13:55:00,163.91,163.97,163.89,163.89,2518.0,163.91,163.97,163.89,163.89,2518.0
2021-10-13 14:00:00,163.91,164.32,163.75,163.85,15212.0,163.91,164.32,163.75,163.85,15212.0
2021-10-13 14:05:00,163.85,163.94,163.58,163.94,9453.0,163.85,163.94,163.58,163.94,9453.0
2021-10-13 14:10:00,163.65,163.98,163.57,163.98,8423.0,163.65,163.98,163.57,163.98,8423.0
2021-10-13 14:15:00,163.95,164.0,163.71,163.98,4935.0,163.95,164.0,163.71,163.98,4935.0
2021-10-13 14:20:00,163.96,164.04,163.89,163.9,8544.0,163.96,164.04,163.89,163.9,8544.0
2021-10-13 14:25:00,163.9,164.02,163.62,163.65,8772.0,163.9,164.02,163.62,163.65,8772.0
2021-10-13 14:30:00,163.68,163.82,163.68,163.74,4926.0,163.68,163.82,163.68,163.74,4926.0
2021-10-13 14:35:00,163.78,163.8,163.62,163.73,9951.0,163.78,163.8,163.62,163.73,9951.0
2021-10-13 14:40:00,163.74,163.74,163.45,163.59,6320.0,163.74,163.74,163.45,163.59,6320.0
2021-10-13 14:45:00,163.55,163.61,163.39,163.44,6428.0,163.55,163.61,163.39,163.44,6428.0
2021-10-13 14:50:00,163.47,163.72,163.45,163.72,11450.0,163.47,163.72,163.45,163.72,11450.0
2021-10-13 14:55:00,163.71,163.89,163.67,163.71,9773.0,163.71,163.89,163.67,163.71,9773.0
2021-10-13 15:00:00,163.7,163.8,163.47,163.69,16435.0,163.7,163.8,163.47,163.69,16435.0
2021-10-13 15:05:00,163.7,164.0,163.63,164.0,9873.0,163.7,164.0,163.63,164.0,9873.0
2021-10-13 15:10:00,163.98,163.98,163.78,163.81,13989.0,163.98,163.98,163.78,163.81,13989.0
2021-10-13 15:15:00,163.81,164.12,163.81,164.11,11556.0,163.81,164.12,163.81,164.11,11556.0
2021-10-13 15:20:00,164.15,164.33,163.97,164.07,29809.0,164.15,164.33,163.97,164.07,29809.0
2021-10-13 15:25:00,164.06,164.12,163.75,163.78,18220.0,164.06,164.12,163.75,163.78,18220.0
2021-10-13 15:30:00,163.81,163.98,163.8,163.94,11477.0,163.81,163.98,163.8,163.94,11477.0
2021-10-13 15:35:00,163.92,163.96,163.73,163.95,15761.0,163.92,163.96,163.73,163.95,15761.0
2021-10-13 15:40:00,163.92,163.95,163.7,163.77,26802.0,163.92,163.95,163.7,163.77,26802.0
2021-10-13 15:45:00,163.77,163.97,163.76,163.91,29968.0,163.77,163.97,163.76,163.91,29968.0
2021-10-13 15:50:00,163.94,164.05,163.8,163.85,38054.0,163.94,164.05,163.8,163.85,38054.0
2021-10-13 15:55:00,163.85,163.88,163.6,163.85,126758.0,163.85,163.88,163.6,163.85,126758.0
2021-10-14 09:30:00,164.34,165.48,162.84,162.9,114969.0,164.34,165.48,162.84,162.9,114969.0
2021-10-14 09:35:00,162.68,163.34,162.4,162.58,58259.0,162.68,163.34,162.4,162.58,58259.0
2021-10-14 09:40:00,162.42,162.62,161.72,161.72,50067.0,162.42,162.62,161.72,161.72,50067.0
2021-10-14 09:45:00,161.78,162.04,161.13,161.39,44506.0,161.78,162.04,161.13,161.39,44506.0
2021-10-14 09:50:00,161.39,162.12,160.97,161.85,28849.0,161.39,162.12,160.97,161.85,28849.0
2021-10-14 09:55:00,161.86,162.23,161.3,161.53,37174.0,161.86,162.23,161.3,161.53,37174.0
2021-10-14 10:00:00,161.43,161.58,160.62,161.04,69898.0,161.43,161.58,160.62,161.04,69898.0
2021-10-14 10:05:00,160.96,161.48,160.88,161.34,32673.0,160.96,161.48,160.88,161.34,32673.0
2021-10-14 10:10:00,161.23,161.41,160.75,161.14,29394.0,161.23,161.41,160.75,161.14,29394.0
2021-10-14 10:15:00,161.08,161.23,160.95,161.1,11476.0,161.08,161.23,160.95,161.1,11476.0
2021-10-14 10:20:00,161.13,161.48,160.75,160.8,21257.0,161.13,161.48,160.75,160.8,21257.0
2021-10-14 10:25:00,160.9,161.38,160.83,161.18,14307.0,160.9,161.38,160.83,161.18,14307.0
2021-10-14 10:30:00,161.3,161.47,161.08,161.43,12902.0,161.3,161.47,161.08,161.43,12902.0
2021-10-14 10:35:00,161.48,161.72,161.21,161.7,12445.0,161.48,161.72,161.21,161.7,12445.0
2021-10-14 10:40:00,161.7,161.78,161.42,161.68,11470.0,161.7,161.78,161.42,161.68,11470.0
2021-10-14 10:45:00,161.72,161.81,161.45,161.79,16908.0,161.72,161.81,161.45,161.79,16908.0
2021-10-14 10:50:00,161.76,162.04,161.75,161.92,23016.0,161.76,162.04,161.75,161.92,23016.0
2021-10-14 10:55:00,161.95,162.02,161.42,161.44,24293.0,161.95,162.02,161.42,161.44,24293.0
2021-10-14 11:00:00,161.4,161.4,161.02,161.24,13892.0,161.4,161.4,161.02,161.24,13892.0
2021-10-14 11:05:00,161.2,161.29,160.82,160.84,31459.0,161.2,161.29,160.82,160.84,31459.0
2021-10-14 11:10:00,160.87,161.32,160.85,161.32,24320.0,160.87,161.32,160.85,161.32,24320.0
2021-10-14 11:15:00,161.28,161.57,161.27,161.49,16753.0,161.28,161.57,161.27,161.49,16753.0
2021-10-14 11:20:00,161.45,161.74,161.44,161.65,8479.0,161.45,161.74,161.44,161.65,8479.0
2021-10-14 11:25:00,161.65,161.67,161.42,161.5,9410.0,161.65,161.67,161.42,161.5,9410.0
2021-10-14 11:30:00,161.52,161.55,161.36,161.36,8736.0,161.52,161.55,161.36,161.36,8736.0
2021-10-14 11:35:00,161.36,161.48,161.22,161.4,9221.0,161.36,161.48,161.22,161.4,9221.0
2021-10-14 11:40:00,161.5,161.52,161.32,161.51,10165.0,161.5,161.52,161.32,161.51,10165.0
2021-10-14 11:45:00,161.5,161.52,161.25,161.25,7541.0,161.5,161.52,161.25,161.25,7541.0
2021-10-14 11:50:00,161.31,161.61,161.31,161.61,13144.0,161.31,161.61,161.31,161.61,13144.0
2021-10-14 11:55:00,161.59,161.8,161.53,161.71,23108.0,161.59,161.8,161.53,161.71,23108.0
2021-10-14 12:00:00,161.73,162.0,161.69,162.0,12789.0,161.73,162.0,161.69,162.0,12789.0
2021-10-14 12:05:00,161.99,162.07,161.83,161.95,10853.0,161.99,162.07,161.83,161.95,10853.0
2021-10-14 12:10:00,161.87,161.95,161.76,161.84,17518.0,161.87,161.95,161.76,161.84,17518.0
2021-10-14 12:15:00,161.85,161.99,161.67,161.95,12224.0,161.85,161.99,161.67,161.95,12224.0
2021-10-14 12:20:00,161.95,161.96,161.66,161.81,15024.0,161.95,161.96,161.66,161.81,15024.0
2021-10-14 12:25:00,161.85,161.88,161.6,161.8,16084.0,161.85,161.88,161.6,161.8,16084.0
2021-10-14 12:30:00,161.81,162.18,161.81,161.99,12024.0,161.81,162.18,161.81,161.99,12024.0
2021-10-14 12:35:00,162.02,162.12,161.89,162.01,8416.0,162.02,162.12,161.89,162.01,8416.0
2021-10-14 12:40:00,162.01,162.12,161.92,162.0,7689.0,162.01,162.12,161.92,162.0,7689.0
2021-10-14 12:45:00,161.95,162.22,161.94,162.22,7722.0,161.95,162.22,161.94,162.22,7722.0
2021-10-14 12:50:00,162.23,162.32,162.21,162.25,5819.0,162.23,162.32,162.21,162.25,5819.0
2021-10-14 12:55:00,162.3,162.44,162.27,162.41,7970.0,162.3,162.44,162.27,162.41,7970.0
2021-10-14 13:00:00,162.4,162.48,162.23,162.33,10425.0,162.4,162.48,162.23,162.33,10425.0
2021-10-14 13:05:00,162.29,162.47,162.29,162.47,6193.0,162.29,162.47,162.29,162.47,6193.0
2021-10-14 13:10:00,162.5,162.7,162.42,162.58,10950.0,162.5,162.7,162.42,162.58,10950.0
2021-10-14 13:15:00,162.55,162.55,162.31,162.54,8084.0,162.55,162.55,162.31,162.54,8084.0
2021-10-14 13:20:00,162.47,162.6,162.43,162.57,5527.0,162.47,162.6,162.43,162.57,5527.0
2021-10-14 13:25:00,162.63,162.68,162.4,162.47,17259.0,162.63,162.68,162.4,162.47,17259.0
2021-10-14 13:30:00,162.4,162.75,162.4,162.55,4631.0,162.4,162.75,162.4,162.55,4631.0
2021-10-14 13:35:00,162.57,162.7,162.49,162.49,8099.0,162.57,162.7,162.49,162.49,8099.0
2021-10-14 13:40:00,162.58,162.62,162.47,162.47,1350.0,162.58,162.62,162.47,162.47,1350.0
2021-10-14 13:45:00,162.51,162.63,162.49,162.58,6893.0,162.51,162.63,162.49,162.58,6893.0
2021-10-14 13:50:00,162.56,162.64,162.5,162.64,2263.0,162.56,162.64,162.5,162.64,2263.0
2021-10-14 13:55:00,162.6,162.64,162.53,162.53,3280.0,162.6,162.64,162.53,162.53,3280.0
2021-10-14 14:00:00,162.53,162.61,162.37,162.44,6469.0,162.53,162.61,162.37,162.44,6469.0
2021-10-14 14:05:00,162.38,162.59,162.38,162.52,1764.0,162.38,162.59,162.38,162.52,1764.0
2021-10-14 14:10:00,162.52,162.56,162.47,162.51,2000.0,162.52,162.56,162.47,162.51,2000.0
2021-10-14 14:15:00,162.56,162.63,162.52,162.58,6487.0,162.56,162.63,162.52,162.58,6487.0
2021-10-14 14:20:00,162.59,162.64,162.41,162.57,7408.0,162.59,162.64,162.41,162.57,7408.0
2021-10-14 14:25:00,162.62,162.73,162.58,162.72,4900.0,162.62,162.73,162.58,162.72,4900.0
2021-10-14 14:30:00,162.74,163.03,162.7,162.95,22577.0,162.74,163.03,162.7,162.95,22577.0
2021-10-14 14:35:00,162.91,163.07,162.87,162.94,3428.0,162.91,163.07,162.87,162.94,3428.0
2021-10-14 14:40:00,162.95,162.97,162.86,162.94,7759.0,162.95,162.97,162.86,162.94,7759.0
2021-10-14 14:45:00,162.97,163.1,162.97,163.06,13352.0,162.97,163.1,162.97,163.06,13352.0
2021-10-14 14:50:00,163.06,163.08,162.85,162.87,7784.0,163.06,163.08,162.85,162.87,7784.0
2021-10-14 14:55:00,162.91,162.91,162.74,162.85,4901.0,162.91,162.91,162.74,162.85,4901.0
2021-10-14 15:00:00,162.81,162.86,162.63,162.68,9710.0,162.81,162.86,162.63,162.68,9710.0
2021-10-14 15:05:00,162.68,162.82,162.52,162.59,8600.0,162.68,162.82,162.52,162.59,8600.0
2021-10-14 15:10:00,162.57,162.74,162.43,162.61,7959.0,162.57,162.74,162.43,162.61,7959.0
2021-10-14 15:15:00,162.64,162.78,162.57,162.62,10185.0,162.64,162.78,162.57,162.62,10185.0
2021-10-14 15:20:00,162.61,162.82,162.61,162.71,10146.0,162.61,162.82,162.61,162.71,10146.0
2021-10-14 15:25:00,162.75,162.81,162.57,162.7,17333.0,162.75,162.81,162.57,162.7,17333.0
2021-10-14 15:30:00,162.71,162.79,162.61,162.71,11688.0,162.71,162.79,162.61,162.71,11688.0
2021-10-14 15:35:00,162.65,162.72,162.55,162.69,29598.0,162.65,162.72,162.55,162.69,29598.0
2021-10-14 15:40:00,162.7,162.77,162.55,162.77,29132.0,162.7,162.77,162.55,162.77,29132.0
2021-10-14 15:45:00,162.8,162.89,162.73,162.89,22796.0,162.8,162.89,162.73,162.89,22796.0
2021-10-14 15:50:00,162.95,163.09,162.82,162.92,49488.0,162.95,163.09,162.82,162.92,49488.0
2021-10-14 15:55:00,162.86,162.87,162.56,162.87,80596.0,162.86,162.87,162.56,162.87,80596.0
2021-10-15 09:30:00,164.05,164.3,162.66,163.61,150262.0,164.05,164.3,162.66,163.61,150262.0
2021-10-15 09:35:00,163.62,165.49,163.61,164.72,122693.0,163.62,165.49,163.61,164.72,122693.0
2021-10-15 09:40:00,164.71,165.12,164.12,164.16,27929.0,164.71,165.12,164.12,164.16,27929.0
2021-10-15 09:45:00,164.39,165.17,164.37,164.55,21714.0,164.39,165.17,164.37,164.55,21714.0
2021-10-15 09:50:00,164.5,164.59,164.01,164.55,26958.0,164.5,164.59,164.01,164.55,26958.0
2021-10-15 09:55:00,164.48,164.63,164.17,164.4,18981.0,164.48,164.63,164.17,164.4,18981.0
2021-10-15 10:00:00,164.35,164.55,164.07,164.32,24676.0,164.35,164.55,164.07,164.32,24676.0
2021-10-15 10:05:00,164.22,164.5,164.19,164.46,7244.0,164.22,164.5,164.19,164.46,7244.0
2021-10-15 10:10:00,164.5,164.53,164.24,164.26,12285.0,164.5,164.53,164.24,164.26,12285.0
2021-10-15 10:15:00,164.22,164.42,164.12,164.21,11300.0,164.22,164.42,164.12,164.21,11300.0
2021-10-15 10:20:00,164.17,164.37,164.0,164.27,15299.0,164.17,164.37,164.0,164.27,15299.0
2021-10-15 10:25:00,164.3,164.3,163.78,163.97,27377.0,164.3,164.3,163.78,163.97,27377.0
2021-10-15 10:30:00,163.97,164.53,163.92,164.47,17445.0,163.97,164.53,163.92,164.47,17445.0
2021-10-15 10:35:00,164.47,165.3,164.47,165.13,77350.0,164.47,165.3,164.47,165.13,77350.0
2021-10-15 10:40:00,165.12,165.71,165.12,165.64,29955.0,165.12,165.71,165.12,165.64,29955.0
2021-10-15 10:45:00,165.62,165.86,165.51,165.63,34247.0,165.62,165.86,165.51,165.63,34247.0
2021-10-15 10:50:00,165.69,165.75,165.37,165.37,14235.0,165.69,165.75,165.37,165.37,14235.0
2021-10-15 10:55:00,165.33,165.85,165.33,165.59,16390.0,165.33,165.85,165.33,165.59,16390.0
2021-10-15 11:00:00,165.67,165.78,164.95,165.06,18673.0,165.67,165.78,164.95,165.06,18673.0
2021-10-15 11:05:00,165.1,165.35,164.95,165.32,24601.0,165.1,165.35,164.95,165.32,24601.0
2021-10-15 11:10:00,165.21,165.3,164.98,165.28,9107.0,165.21,165.3,164.98,165.28,9107.0
2021-10-15 11:15:00,165.28,165.29,164.94,165.11,24877.0,165.28,165.29,164.94,165.11,24877.0
2021-10-15 11:20:00,165.18,165.47,165.12,165.23,42950.0,165.18,165.47,165.12,165.23,42950.0
2021-10-15 11:25:00,165.29,165.37,165.06,165.32,10983.0,165.29,165.37,165.06,165.32,10983.0
2021-10-15 11:30:00,165.37,165.86,165.31,165.55,9537.0,165.37,165.86,165.31,165.55,9537.0
2021-10-15 11:35:00,165.56,165.65,165.39,165.43,13084.0,165.56,165.65,165.39,165.43,13084.0
2021-10-15 11:40:00,165.46,165.59,165.01,165.05,12138.0,165.46,165.59,165.01,165.05,12138.0
2021-10-15 11:45:00,165.0,165.01,164.76,164.92,26633.0,165.0,165.01,164.76,164.92,26633.0
2021-10-15 11:50:00,164.9,165.06,164.8,164.9,14983.0,164.9,165.06,164.8,164.9,14983.0
2021-10-15 11:55:00,164.9,164.94,164.67,164.67,11434.0,164.9,164.94,164.67,164.67,11434.0
2021-10-15 12:00:00,164.65,164.65,164.41,164.48,17478.0,164.65,164.65,164.41,164.48,17478.0
2021-10-15 12:05:00,164.5,164.57,164.41,164.48,5023.0,164.5,164.57,164.41,164.48,5023.0
2021-10-15 12:10:00,164.58,164.58,164.39,164.52,9232.0,164.58,164.58,164.39,164.52,9232.0
2021-10-15 12:15:00,164.52,164.52,164.19,164.2,21095.0,164.52,164.52,164.19,164.2,21095.0
2021-10-15 12:20:00,164.2,164.27,163.78,163.87,15612.0,164.2,164.27,163.78,163.87,15612.0
2021-10-15 12:25:00,163.84,164.01,163.61,163.61,24187.0,163.84,164.01,163.61,163.61,24187.0
2021-10-15 12:30:00,163.63,163.72,163.32,163.49,12085.0,163.63,163.72,163.32,163.49,12085.0
2021-10-15 12:35:00,163.48,163.81,163.46,163.72,11500.0,163.48,163.81,163.46,163.72,11500.0
2021-10-15 12:40:00,163.7,163.76,163.58,163.58,7609.0,163.7,163.76,163.58,163.58,7609.0
2021-10-15 12:45:00,163.54,163.62,163.5,163.6,5909.0,163.54,163.62,163.5,163.6,5909.0
2021-10-15 12:50:00,163.63,163.83,163.63,163.77,14843.0,163.63,163.83,163.63,163.77,14843.0
2021-10-15 12:55:00,163.83,163.9,163.73,163.73,6092.0,163.83,163.9,163.73,163.73,6092.0
2021-10-15 13:00:00,163.7,163.78,163.36,163.36,16543.0,163.7,163.78,163.36,163.36,16543.0
2021-10-15 13:05:00,163.41,163.69,163.38,163.69,4426.0,163.41,163.69,163.38,163.69,4426.0
2021-10-15 13:10:00,163.68,163.7,163.61,163.62,5679.0,163.68,163.7,163.61,163.62,5679.0
2021-10-15 13:15:00,163.59,163.75,163.49,163.75,18618.0,163.59,163.75,163.49,163.75,18618.0
2021-10-15 13:20:00,163.83,163.83,163.55,163.7,7394.0,163.83,163.83,163.55,163.7,7394.0
2021-10-15 13:25:00,163.67,163.69,163.45,163.49,12065.0,163.67,163.69,163.45,163.49,12065.0
2021-10-15 13:30:00,163.54,163.71,163.5,163.62,10617.0,163.54,163.71,163.5,163.62,10617.0
2021-10-15 13:35:00,163.64,163.64,163.46,163.49,14009.0,163.64,163.64,163.46,163.49,14009.0
2021-10-15 13:40:00,163.53,163.7,163.51,163.57,7709.0,163.53,163.7,163.51,163.57,7709.0
2021-10-15 13:45:00,163.59,163.61,163.48,163.52,6164.0,163.59,163.61,163.48,163.52,6164.0
2021-10-15 13:50:00,163.54,163.55,163.44,163.45,4309.0,163.54,163.55,163.44,163.45,4309.0
2021-10-15 13:55:00,163.46,163.48,163.17,163.4,12277.0,163.46,163.48,163.17,163.4,12277.0
2021-10-15 14:00:00,163.47,163.6,163.43,163.48,8190.0,163.47,163.6,163.43,163.48,8190.0
2021-10-15 14:05:00,163.44,163.5,163.31,163.37,7420.0,163.44,163.5,163.31,163.37,7420.0
2021-10-15 14:10:00,163.32,163.35,163.28,163.31,6496.0,163.32,163.35,163.28,163.31,6496.0
2021-10-15 14:15:00,163.38,163.53,163.32,163.33,8455.0,163.38,163.53,163.32,163.33,8455.0
2021-10-15 14:20:00,163.37,163.4,163.27,163.38,7907.0,163.37,163.4,163.27,163.38,7907.0
2021-10-15 14:25:00,163.38,163.41,163.29,163.36,9597.0,163.38,163.41,163.29,163.36,9597.0
2021-10-15 14:30:00,163.33,163.38,163.25,163.34,6949.0,163.33,163.38,163.25,163.34,6949.0
2021-10-15 14:35:00,163.33,163.55,163.21,163.55,10810.0,163.33,163.55,163.21,163.55,10810.0
2021-10-15 14:40:00,163.57,163.88,163.57,163.82,11777.0,163.57,163.88,163.57,163.82,11777.0
2021-10-15 14:45:00,163.85,163.99,163.73,163.75,12228.0,163.85,163.99,163.73,163.75,12228.0
2021-10-15 14:50:00,163.78,163.92,163.76,163.84,16044.0,163.78,163.92,163.76,163.84,16044.0
2021-10-15 14:55:00,163.86,163.93,163.8,163.86,13308.0,163.86,163.93,163.8,163.86,13308.0
2021-10-15 15:00:00,163.88,164.01,163.69,163.7,10955.0,163.88,164.01,163.69,163.7,10955.0
2021-10-15 15:05:00,163.7,163.79,163.47,163.6,27008.0,163.7,163.79,163.47,163.6,27008.0
2021-10-15 15:10:00,163.58,163.76,163.58,163.58,11496.0,163.58,163.76,163.58,163.58,11496.0
2021-10-15 15:15:00,163.63,163.74,163.63,163.65,11888.0,163.63,163.74,163.63,163.65,11888.0
2021-10-15 15:20:00,163.67,163.96,163.6,163.81,11019.0,163.67,163.96,163.6,163.81,11019.0
2021-10-15 15:25:00,163.81,163.89,163.68,163.69,7887.0,163.81,163.89,163.68,163.69,7887.0
2021-10-15 15:30:00,163.67,163.71,163.46,163.55,15670.0,163.67,163.71,163.46,163.55,15670.0
2021-10-15 15:35:00,163.55,163.71,163.53,163.67,14521.0,163.55,163.71,163.53,163.67,14521.0
2021-10-15 15:40:00,163.66,163.72,163.52,163.59,20891.0,163.66,163.72,163.52,163.59,20891.0
2021-10-15 15:45:00,163.59,163.61,163.4,163.49,38975.0,163.59,163.61,163.4,163.49,38975.0
2021-10-15 15:50:00,163.46,163.55,163.37,163.48,38748.0,163.46,163.55,163.37,163.48,38748.0
2021-10-15 15:55:00,163.47,163.62,163.36,163.62,75190.0,163.47,163.62,163.36,163.62,75190.0
2021-10-18 09:30:00,168.08,170.36,167.5,170.14,388937.0,168.08,170.36,167.5,170.14,388937.0
2021-10-18 09:35:00,170.06,170.5,168.63,169.5,240104.0,170.06,170.5,168.63,169.5,240104.0
2021-10-18 09:40:00,169.55,169.9,168.0,168.35,128558.0,169.55,169.9,168.0,168.35,128558.0
2021-10-18 09:45:00,168.25,169.74,167.77,169.59,186510.0,168.25,169.74,167.77,169.59,186510.0
2021-10-18 09:50:00,169.55,170.18,168.56,168.57,122654.0,169.55,170.18,168.56,168.57,122654.0
2021-10-18 09:55:00,168.59,169.43,168.56,168.84,52709.0,168.59,169.43,168.56,168.84,52709.0
2021-10-18 10:00:00,168.79,168.99,167.93,168.06,85371.0,168.79,168.99,167.93,168.06,85371.0
2021-10-18 10:05:00,168.02,168.67,167.99,168.59,80463.0,168.02,168.67,167.99,168.59,80463.0
2021-10-18 10:10:00,168.59,169.27,168.59,168.99,70147.0,168.59,169.27,168.59,168.99,70147.0
2021-10-18 10:15:00,168.9,169.55,168.63,169.3,47821.0,168.9,169.55,168.63,169.3,47821.0
2021-10-18 10:20:00,169.33,169.77,169.05,169.64,44864.0,169.33,169.77,169.05,169.64,44864.0
2021-10-18 10:25:00,169.61,169.65,169.04,169.07,29438.0,169.61,169.65,169.04,169.07,29438.0
2021-10-18 10:30:00,169.09,169.1,167.98,168.02,67921.0,169.09,169.1,167.98,168.02,67921.0
2021-10-18 10:35:00,168.07,168.31,168.0,168.11,45428.0,168.07,168.31,168.0,168.11,45428.0
2021-10-18 10:40:00,168.14,168.28,167.71,167.93,64877.0,168.14,168.28,167.71,167.93,64877.0
2021-10-18 10:45:00,167.98,168.22,167.8,168.16,38270.0,167.98,168.22,167.8,168.16,38270.0
2021-10-18 10:50:00,168.1,168.19,167.73,167.73,17273.0,168.1,168.19,167.73,167.73,17273.0
2021-10-18 10:55:00,167.73,167.91,167.38,167.57,64884.0,167.73,167.91,167.38,167.57,64884.0
2021-10-18 11:00:00,167.6,167.81,167.36,167.47,43354.0,167.6,167.81,167.36,167.47,43354.0
2021-10-18 11:05:00,167.55,168.65,167.55,168.65,58239.0,167.55,168.65,167.55,168.65,58239.0
2021-10-18 11:10:00,168.65,168.88,168.38,168.53,41969.0,168.65,168.88,168.38,168.53,41969.0
2021-10-18 11:15:00,168.55,168.71,168.16,168.37,36498.0,168.55,168.71,168.16,168.37,36498.0
2021-10-18 11:20:00,168.39,168.52,168.23,168.36,19258.0,168.39,168.52,168.23,168.36,19258.0
2021-10-18 11:25:00,168.36,168.55,168.21,168.25,42277.0,168.36,168.55,168.21,168.25,42277.0
2021-10-18 11:30:00,168.27,168.53,168.25,168.4,34116.0,168.27,168.53,168.25,168.4,34116.0
2021-10-18 11:35:00,168.4,168.85,168.38,168.47,39464.0,168.4,168.85,168.38,168.47,39464.0
2021-10-18 11:40:00,168.44,168.68,168.42,168.63,16258.0,168.44,168.68,168.42,168.63,16258.0
2021-10-18 11:45:00,168.63,168.87,168.55,168.75,23230.0,168.63,168.87,168.55,168.75,23230.0
2021-10-18 11:50:00,168.77,169.37,168.77,169.31,60900.0,168.77,169.37,168.77,169.31,60900.0
2021-10-18 11:55:00,169.32,169.36,169.12,169.35,19203.0,169.32,169.36,169.12,169.35,19203.0
2021-10-18 12:00:00,169.31,169.4,169.19,169.29,13701.0,169.31,169.4,169.19,169.29,13701.0
2021-10-18 12:05:00,169.33,169.88,169.29,169.88,43111.0,169.33,169.88,169.29,169.88,43111.0
2021-10-18 12:10:00,169.85,170.25,169.74,169.88,62428.0,169.85,170.25,169.74,169.88,62428.0
2021-10-18 12:15:00,169.89,170.2,169.74,170.16,42425.0,169.89,170.2,169.74,170.16,42425.0
2021-10-18 12:20:00,170.16,170.39,169.97,170.35,46725.0,170.16,170.39,169.97,170.35,46725.0
2021-10-18 12:25:00,170.38,170.48,170.11,170.23,33355.0,170.38,170.48,170.11,170.23,33355.0
2021-10-18 12:30:00,170.24,170.39,170.08,170.25,39073.0,170.24,170.39,170.08,170.25,39073.0
2021-10-18 12:35:00,170.25,170.48,170.11,170.44,32217.0,170.25,170.48,170.11,170.44,32217.0
2021-10-18 12:40:00,170.45,170.62,170.23,170.37,50090.0,170.45,170.62,170.23,170.37,50090.0
2021-10-18 12:45:00,170.38,170.61,170.31,170.6,24417.0,170.38,170.61,170.31,170.6,24417.0
2021-10-18 12:50:00,170.62,170.8,170.49,170.65,47759.0,170.62,170.8,170.49,170.65,47759.0
2021-10-18 12:55:00,170.71,170.74,170.56,170.63,11337.0,170.71,170.74,170.56,170.63,11337.0
2021-10-18 13:00:00,170.64,170.69,170.41,170.61,31783.0,170.64,170.69,170.41,170.61,31783.0
2021-10-18 13:05:00,170.61,170.63,170.49,170.59,13698.0,170.61,170.63,170.49,170.59,13698.0
2021-10-18 13:10:00,170.62,170.97,170.5,170.87,42712.0,170.62,170.97,170.5,170.87,42712.0
2021-10-18 13:15:00,170.89,171.2,170.86,171.12,61735.0,170.89,171.2,170.86,171.12,61735.0
2021-10-18 13:20:00,171.09,171.14,170.72,170.76,16113.0,171.09,171.14,170.72,170.76,16113.0
2021-10-18 13:25:00,170.78,170.94,170.72,170.83,11631.0,170.78,170.94,170.72,170.83,11631.0
2021-10-18 13:30:00,170.83,170.94,170.76,170.84,11078.0,170.83,170.94,170.76,170.84,11078.0
2021-10-18 13:35:00,170.87,170.87,170.59,170.7,39924.0,170.87,170.87,170.59,170.7,39924.0
2021-10-18 13:40:00,170.68,170.87,170.65,170.67,55776.0,170.68,170.87,170.65,170.67,55776.0
2021-10-18 13:45:00,170.63,170.9,170.5,170.79,17947.0,170.63,170.9,170.5,170.79,17947.0
2021-10-18 13:50:00,170.78,170.89,170.66,170.87,18460.0,170.78,170.89,170.66,170.87,18460.0
2021-10-18 13:55:00,170.84,170.84,170.64,170.69,5171.0,170.84,170.84,170.64,170.69,5171.0
2021-10-18 14:00:00,170.69,170.8,170.54,170.75,15927.0,170.69,170.8,170.54,170.75,15927.0
2021-10-18 14:05:00,170.77,170.96,170.66,170.91,39380.0,170.77,170.96,170.66,170.91,39380.0
2021-10-18 14:10:00,170.92,171.01,170.72,170.77,24276.0,170.92,171.01,170.72,170.77,24276.0
2021-10-18 14:15:00,170.79,170.87,170.68,170.68,11588.0,170.79,170.87,170.68,170.68,11588.0
2021-10-18 14:20:00,170.7,170.86,170.67,170.84,9834.0,170.7,170.86,170.67,170.84,9834.0
2021-10-18 14:25:00,170.84,170.87,170.45,170.74,40159.0,170.84,170.87,170.45,170.74,40159.0
2021-10-18 14:30:00,170.73,170.81,170.54,170.72,25451.0,170.73,170.81,170.54,170.72,25451.0
2021-10-18 14:35:00,170.7,170.92,170.59,170.91,18710.0,170.7,170.92,170.59,170.91,18710.0
2021-10-18 14:40:00,170.92,171.17,170.88,171.05,29763.0,170.92,171.17,170.88,171.05,29763.0
2021-10-18 14:45:00,171.05,171.06,170.73,170.78,11711.0,171.05,171.06,170.73,170.78,11711.0
2021-10-18 14:50:00,170.74,170.88,170.7,170.85,25204.0,170.74,170.88,170.7,170.85,25204.0
2021-10-18 14:55:00,170.9,171.0,170.89,170.91,11907.0,170.9,171.0,170.89,170.91,11907.0
2021-10-18 15:00:00,170.92,171.01,170.77,170.98,39293.0,170.92,171.01,170.77,170.98,39293.0
2021-10-18 15:05:00,171.0,171.25,170.96,171.23,37588.0,171.0,171.25,170.96,171.23,37588.0
2021-10-18 15:10:00,171.24,171.39,171.12,171.26,34368.0,171.24,171.39,171.12,171.26,34368.0
2021-10-18 15:15:00,171.25,171.65,171.25,171.46,36083.0,171.25,171.65,171.25,171.46,36083.0
2021-10-18 15:20:00,171.43,171.54,171.29,171.44,31630.0,171.43,171.54,171.29,171.44,31630.0
2021-10-18 15:25:00,171.44,171.44,171.15,171.24,35455.0,171.44,171.44,171.15,171.24,35455.0
2021-10-18 15:30:00,171.22,171.34,170.9,171.27,64569.0,171.22,171.34,170.9,171.27,64569.0
2021-10-18 15:35:00,171.27,171.27,171.08,171.24,51196.0,171.27,171.27,171.08,171.24,51196.0
2021-10-18 15:40:00,171.21,171.44,171.17,171.28,49676.0,171.21,171.44,171.17,171.28,49676.0
2021-10-18 15:45:00,171.28,171.5,170.94,170.97,119020.0,171.28,171.5,170.94,170.97,119020.0
2021-10-18 15:50:00,170.97,171.63,170.97,171.61,164921.0,170.97,171.63,170.97,171.61,164921.0
2021-10-18 15:55:00,171.56,171.56,171.02,171.03,241165.0,171.56,171.56,171.02,171.03,241165.0
2021-10-19 09:30:00,172.27,173.71,172.13,172.27,200302.0,172.27,173.71,172.13,172.27,200302.0
2021-10-19 09:35:00,172.37,172.79,171.26,171.35,123181.0,172.37,172.79,171.26,171.35,123181.0
2021-10-19 09:40:00,171.35,172.9,171.18,172.9,85264.0,171.35,172.9,171.18,172.9,85264.0
2021-10-19 09:45:00,172.75,173.44,172.34,173.17,66006.0,172.75,173.44,172.34,173.17,66006.0
2021-10-19 09:50:00,173.17,173.99,173.05,173.8,88222.0,173.17,173.99,173.05,173.8,88222.0
2021-10-19 09:55:00,173.8,174.49,173.22,173.62,98155.0,173.8,174.49,173.22,173.62,98155.0
2021-10-19 10:00:00,173.7,173.9,172.35,173.89,56018.0,173.7,173.9,172.35,173.89,56018.0
2021-10-19 10:05:00,173.86,174.2,173.59,174.03,38082.0,173.86,174.2,173.59,174.03,38082.0
2021-10-19 10:10:00,174.01,174.42,173.42,173.83,50911.0,174.01,174.42,173.42,173.83,50911.0
2021-10-19 10:15:00,173.88,174.14,173.46,174.0,20945.0,173.88,174.14,173.46,174.0,20945.0
2021-10-19 10:20:00,173.91,174.34,173.57,174.3,46008.0,173.91,174.34,173.57,174.3,46008.0
2021-10-19 10:25:00,174.33,174.67,174.01,174.1,58369.0,174.33,174.67,174.01,174.1,58369.0
2021-10-19 10:30:00,174.01,174.3,173.76,174.15,42647.0,174.01,174.3,173.76,174.15,42647.0
2021-10-19 10:35:00,174.23,174.43,174.04,174.07,24348.0,174.23,174.43,174.04,174.07,24348.0
2021-10-19 10:40:00,174.04,174.33,173.79,173.84,26129.0,174.04,174.33,173.79,173.84,26129.0
2021-10-19 10:45:00,173.76,174.11,173.5,173.85,36536.0,173.76,174.11,173.5,173.85,36536.0
2021-10-19 10:50:00,173.82,174.18,173.76,174.15,41745.0,173.82,174.18,173.76,174.15,41745.0
2021-10-19 10:55:00,174.16,174.44,174.1,174.31,19937.0,174.16,174.44,174.1,174.31,19937.0
2021-10-19 11:00:00,174.39,174.71,174.24,174.65,40872.0,174.39,174.71,174.24,174.65,40872.0
2021-10-19 11:05:00,174.7,174.7,174.31,174.42,29226.0,174.7,174.7,174.31,174.42,29226.0
2021-10-19 11:10:00,174.33,175.15,174.3,175.09,87088.0,174.33,175.15,174.3,175.09,87088.0
2021-10-19 11:15:00,175.06,175.17,174.75,175.15,40502.0,175.06,175.17,174.75,175.15,40502.0
2021-10-19 11:20:00,175.15,175.28,174.7,174.81,39491.0,175.15,175.28,174.7,174.81,39491.0
2021-10-19 11:25:00,174.85,174.9,174.63,174.77,29036.0,174.85,174.9,174.63,174.77,29036.0
2021-10-19 11:30:00,174.72,175.24,174.62,175.11,28313.0,174.72,175.24,174.62,175.11,28313.0
2021-10-19 11:35:00,175.12,175.47,175.01,175.01,20702.0,175.12,175.47,175.01,175.01,20702.0
2021-10-19 11:40:00,175.1,175.22,174.74,174.94,27677.0,175.1,175.22,174.74,174.94,27677.0
2021-10-19 11:45:00,174.94,174.97,174.67,174.75,10325.0,174.94,174.97,174.67,174.75,10325.0
2021-10-19 11:50:00,174.71,174.77,174.42,174.66,15804.0,174.71,174.77,174.42,174.66,15804.0
2021-10-19 11:55:00,174.6,174.77,174.49,174.62,15864.0,174.6,174.77,174.49,174.62,15864.0
2021-10-19 12:00:00,174.59,174.68,174.45,174.45,11768.0,174.59,174.68,174.45,174.45,11768.0
2021-10-19 12:05:00,174.45,174.59,174.41,174.53,11954.0,174.45,174.59,174.41,174.53,11954.0
2021-10-19 12:10:00,174.57,174.7,174.44,174.7,13797.0,174.57,174.7,174.44,174.7,13797.0
2021-10-19 12:15:00,174.74,174.74,174.47,174.48,16612.0,174.74,174.74,174.47,174.48,16612.0
2021-10-19 12:20:00,174.44,174.44,174.02,174.1,17003.0,174.44,174.44,174.02,174.1,17003.0
2021-10-19 12:25:00,174.08,174.14,173.88,173.92,27367.0,174.08,174.14,173.88,173.92,27367.0
2021-10-19 12:30:00,173.92,173.99,173.6,173.69,40720.0,173.92,173.99,173.6,173.69,40720.0
2021-10-19 12:35:00,173.68,174.12,173.49,174.06,33022.0,173.68,174.12,173.49,174.06,33022.0
2021-10-19 12:40:00,174.08,174.35,173.99,174.23,22424.0,174.08,174.35,173.99,174.23,22424.0
2021-10-19 12:45:00,174.16,174.65,174.16,174.65,17394.0,174.16,174.65,174.16,174.65,17394.0
2021-10-19 12:50:00,174.62,174.9,174.38,174.55,17134.0,174.62,174.9,174.38,174.55,17134.0
2021-10-19 12:55:00,174.55,174.89,174.4,174.84,17115.0,174.55,174.89,174.4,174.84,17115.0
2021-10-19 13:00:00,174.87,174.88,174.53,174.59,10193.0,174.87,174.88,174.53,174.59,10193.0
2021-10-19 13:05:00,174.64,174.67,174.4,174.62,10501.0,174.64,174.67,174.4,174.62,10501.0
2021-10-19 13:10:00,174.61,174.83,174.58,174.58,9625.0,174.61,174.83,174.58,174.58,9625.0
2021-10-19 13:15:00,174.59,174.79,174.55,174.75,15251.0,174.59,174.79,174.55,174.75,15251.0
2021-10-19 13:20:00,174.76,174.91,174.67,174.69,11966.0,174.76,174.91,174.67,174.69,11966.0
2021-10-19 13:25:00,174.68,174.7,174.54,174.61,10716.0,174.68,174.7,174.54,174.61,10716.0
2021-10-19 13:30:00,174.66,174.68,174.48,174.52,9940.0,174.66,174.68,174.48,174.52,9940.0
2021-10-19 13:35:00,174.55,174.8,174.5,174.8,11378.0,174.55,174.8,174.5,174.8,11378.0
2021-10-19 13:40:00,174.76,175.14,174.7,175.02,53042.0,174.76,175.14,174.7,175.02,53042.0
2021-10-19 13:45:00,175.04,175.2,174.97,175.16,32562.0,175.04,175.2,174.97,175.16,32562.0
2021-10-19 13:50:00,175.17,175.27,175.07,175.17,22078.0,175.17,175.27,175.07,175.17,22078.0
2021-10-19 13:55:00,175.19,175.42,175.11,175.39,17400.0,175.19,175.42,175.11,175.39,17400.0
2021-10-19 14:00:00,175.39,175.95,175.36,175.92,53907.0,175.39,175.95,175.36,175.92,53907.0
2021-10-19 14:05:00,175.93,176.14,175.88,176.01,73928.0,175.93,176.14,175.88,176.01,73928.0
2021-10-19 14:10:00,176.03,176.24,175.9,176.05,31930.0,176.03,176.24,175.9,176.05,31930.0
2021-10-19 14:15:00,176.08,176.32,176.02,176.2,17727.0,176.08,176.32,176.02,176.2,17727.0
2021-10-19 14:20:00,176.24,176.38,176.07,176.16,35350.0,176.24,176.38,176.07,176.16,35350.0
2021-10-19 14:25:00,176.19,176.36,176.06,176.28,38608.0,176.19,176.36,176.06,176.28,38608.0
2021-10-19 14:30:00,176.31,176.47,176.05,176.38,67442.0,176.31,176.47,176.05,176.38,67442.0
2021-10-19 14:35:00,176.34,176.55,176.14,176.53,54048.0,176.34,176.55,176.14,176.53,54048.0
2021-10-19 14:40:00,176.52,176.69,176.36,176.69,42641.0,176.52,176.69,176.36,176.69,42641.0
2021-10-19 14:45:00,176.68,176.8,176.6,176.67,36729.0,176.68,176.8,176.6,176.67,36729.0
2021-10-19 14:50:00,176.67,177.25,176.67,177.08,55919.0,176.67,177.25,176.67,177.08,55919.0
2021-10-19 14:55:00,177.15,177.41,177.06,177.3,25311.0,177.15,177.41,177.06,177.3,25311.0
2021-10-19 15:00:00,177.28,177.65,177.11,177.59,27798.0,177.28,177.65,177.11,177.59,27798.0
2021-10-19 15:05:00,177.62,177.79,177.5,177.64,66582.0,177.62,177.79,177.5,177.64,66582.0
2021-10-19 15:10:00,177.62,177.8,177.41,177.71,65253.0,177.62,177.8,177.41,177.71,65253.0
2021-10-19 15:15:00,177.78,178.17,177.69,178.15,73925.0,177.78,178.17,177.69,178.15,73925.0
2021-10-19 15:20:00,178.17,178.2,177.93,178.02,48348.0,178.17,178.2,177.93,178.02,48348.0
2021-10-19 15:25:00,178.08,178.16,177.91,178.1,41755.0,178.08,178.16,177.91,178.1,41755.0
2021-10-19 15:30:00,178.12,178.59,178.01,178.56,69529.0,178.12,178.59,178.01,178.56,69529.0
2021-10-19 15:35:00,178.51,178.79,178.4,178.6,55682.0,178.51,178.79,178.4,178.6,55682.0
2021-10-19 15:40:00,178.55,178.61,178.37,178.44,97471.0,178.55,178.61,178.37,178.44,97471.0
2021-10-19 15:45:00,178.46,178.8,178.35,178.69,212122.0,178.46,178.8,178.35,178.69,212122.0
2021-10-19 15:50:00,178.74,179.1,178.7,179.06,130027.0,178.74,179.1,178.7,179.06,130027.0
2021-10-19 15:55:00,179.06,179.11,178.73,179.0,283778.0,179.06,179.11,178.73,179.0,283778.0
2021-10-20 09:30:00,179.9,181.5,179.73,181.18,393182.0,179.9,181.5,179.73,181.18,393182.0
2021-10-20 09:35:00,181.17,181.8,181.05,181.42,150669.0,181.17,181.8,181.05,181.42,150669.0
2021-10-20 09:40:00,181.43,182.6,181.42,181.69,231489.0,181.43,182.6,181.42,181.69,231489.0
2021-10-20 09:45:00,181.61,182.2,180.85,180.9,312980.0,181.61,182.2,180.85,180.9,312980.0
2021-10-20 09:50:00,180.85,180.91,179.25,179.79,207055.0,180.85,180.91,179.25,179.79,207055.0
2021-10-20 09:55:00,179.76,180.24,179.68,179.9,125039.0,179.76,180.24,179.68,179.9,125039.0
2021-10-20 10:00:00,179.9,180.08,179.66,179.83,115236.0,179.9,180.08,179.66,179.83,115236.0
2021-10-20 10:05:00,179.83,180.0,178.7,179.04,191149.0,179.83,180.0,178.7,179.04,191149.0
2021-10-20 10:10:00,179.13,180.05,178.77,179.75,116143.0,179.13,180.05,178.77,179.75,116143.0
2021-10-20 10:15:00,179.78,179.98,179.2,179.85,83512.0,179.78,179.98,179.2,179.85,83512.0
2021-10-20 10:20:00,179.85,180.65,179.79,180.28,62159.0,179.85,180.65,179.79,180.28,62159.0
2021-10-20 10:25:00,180.16,181.03,180.05,180.91,55172.0,180.16,181.03,180.05,180.91,55172.0
2021-10-20 10:30:00,180.94,181.21,180.79,181.2,45947.0,180.94,181.21,180.79,181.2,45947.0
2021-10-20 10:35:00,181.14,181.22,180.32,180.49,43863.0,181.14,181.22,180.32,180.49,43863.0
2021-10-20 10:40:00,180.5,181.2,180.36,181.06,78856.0,180.5,181.2,180.36,181.06,78856.0
2021-10-20 10:45:00,181.2,181.32,180.76,180.86,23732.0,181.2,181.32,180.76,180.86,23732.0
2021-10-20 10:50:00,180.91,181.02,180.77,181.02,40952.0,180.91,181.02,180.77,181.02,40952.0
2021-10-20 10:55:00,181.0,181.48,180.98,181.06,20267.0,181.0,181.48,180.98,181.06,20267.0
2021-10-20 11:00:00,181.03,181.3,180.9,180.99,25195.0,181.03,181.3,180.9,180.99,25195.0
2021-10-20 11:05:00,181.06,181.29,180.95,181.25,15386.0,181.06,181.29,180.95,181.25,15386.0
2021-10-20 11:10:00,181.22,181.59,181.08,181.45,109708.0,181.22,181.59,181.08,181.45,109708.0
2021-10-20 11:15:00,181.44,181.49,181.23,181.38,164686.0,181.44,181.49,181.23,181.38,164686.0
2021-10-20 11:20:00,181.4,181.9,181.08,181.87,62579.0,181.4,181.9,181.08,181.87,62579.0
2021-10-20 11:25:00,181.81,182.0,181.58,181.72,52816.0,181.81,182.0,181.58,181.72,52816.0
2021-10-20 11:30:00,181.78,182.08,181.7,181.82,36197.0,181.78,182.08,181.7,181.82,36197.0
2021-10-20 11:35:00,181.83,181.99,181.78,181.91,76537.0,181.83,181.99,181.78,181.91,76537.0
2021-10-20 11:40:00,181.86,181.92,181.45,181.64,36872.0,181.86,181.92,181.45,181.64,36872.0
2021-10-20 11:45:00,181.64,181.99,181.49,181.99,14676.0,181.64,181.99,181.49,181.99,14676.0
2021-10-20 11:50:00,181.97,181.98,181.65,181.71,24486.0,181.97,181.98,181.65,181.71,24486.0
2021-10-20 11:55:00,181.75,182.13,181.67,181.96,39787.0,181.75,182.13,181.67,181.96,39787.0
2021-10-20 12:00:00,181.94,181.99,181.71,181.76,38710.0,181.94,181.99,181.71,181.76,38710.0
2021-10-20 12:05:00,181.82,182.0,181.79,181.93,41600.0,181.82,182.0,181.79,181.93,41600.0
2021-10-20 12:10:00,181.93,182.11,181.86,182.0,31969.0,181.93,182.11,181.86,182.0,31969.0
2021-10-20 12:15:00,182.0,182.09,181.93,182.02,37247.0,182.0,182.09,181.93,182.02,37247.0
2021-10-20 12:20:00,182.05,182.41,182.03,182.25,18686.0,182.05,182.41,182.03,182.25,18686.0
2021-10-20 12:25:00,182.3,182.35,181.51,181.92,35207.0,182.3,182.35,181.51,181.92,35207.0
2021-10-20 12:30:00,181.95,182.15,181.86,182.13,13282.0,181.95,182.15,181.86,182.13,13282.0
2021-10-20 12:35:00,182.15,182.27,182.09,182.24,12236.0,182.15,182.27,182.09,182.24,12236.0
2021-10-20 12:40:00,182.24,182.28,181.94,182.02,17938.0,182.24,182.28,181.94,182.02,17938.0
2021-10-20 12:45:00,182.02,182.11,181.87,182.02,18318.0,182.02,182.11,181.87,182.02,18318.0
2021-10-20 12:50:00,182.06,182.3,181.93,182.27,12371.0,182.06,182.3,181.93,182.27,12371.0
2021-10-20 12:55:00,182.28,182.28,181.92,181.97,15848.0,182.28,182.28,181.92,181.97,15848.0
2021-10-20 13:00:00,181.97,182.04,181.86,181.92,36558.0,181.97,182.04,181.86,181.92,36558.0
2021-10-20 13:05:00,181.93,181.99,181.04,181.18,84086.0,181.93,181.99,181.04,181.18,84086.0
2021-10-20 13:10:00,181.14,181.53,181.14,181.42,100119.0,181.14,181.53,181.14,181.42,100119.0
2021-10-20 13:15:00,181.39,181.39,180.52,180.53,22838.0,181.39,181.39,180.52,180.53,22838.0
2021-10-20 13:20:00,180.45,180.53,179.96,180.48,70724.0,180.45,180.53,179.96,180.48,70724.0
2021-10-20 13:25:00,180.5,180.55,180.33,180.45,36245.0,180.5,180.55,180.33,180.45,36245.0
2021-10-20 13:30:00,180.44,180.67,180.38,180.47,18056.0,180.44,180.67,180.38,180.47,18056.0
2021-10-20 13:35:00,180.47,180.93,180.45,180.91,31360.0,180.47,180.93,180.45,180.91,31360.0
2021-10-20 13:40:00,180.91,180.92,180.65,180.91,31763.0,180.91,180.92,180.65,180.91,31763.0
2021-10-20 13:45:00,180.93,180.93,180.35,180.7,59307.0,180.93,180.93,180.35,180.7,59307.0
2021-10-20 13:50:00,180.67,181.12,180.63,181.12,44351.0,180.67,181.12,180.63,181.12,44351.0
2021-10-20 13:55:00,181.12,181.58,181.07,181.43,51168.0,181.12,181.58,181.07,181.43,51168.0
2021-10-20 14:00:00,181.45,181.64,181.35,181.52,35027.0,181.45,181.64,181.35,181.52,35027.0
2021-10-20 14:05:00,181.51,181.61,181.37,181.49,18634.0,181.51,181.61,181.37,181.49,18634.0
2021-10-20 14:10:00,181.49,181.64,181.41,181.53,18499.0,181.49,181.64,181.41,181.53,18499.0
2021-10-20 14:15:00,181.54,181.66,180.95,181.05,24220.0,181.54,181.66,180.95,181.05,24220.0
2021-10-20 14:20:00,181.04,181.16,180.92,181.01,6516.0,181.04,181.16,180.92,181.01,6516.0
2021-10-20 14:25:00,181.03,181.22,181.0,181.17,17341.0,181.03,181.22,181.0,181.17,17341.0
2021-10-20 14:30:00,181.2,181.58,181.13,181.49,25354.0,181.2,181.58,181.13,181.49,25354.0
2021-10-20 14:35:00,181.53,181.58,181.47,181.5,16174.0,181.53,181.58,181.47,181.5,16174.0
2021-10-20 14:40:00,181.53,181.56,181.42,181.52,20831.0,181.53,181.56,181.42,181.52,20831.0
2021-10-20 14:45:00,181.58,181.6,181.48,181.52,15797.0,181.58,181.6,181.48,181.52,15797.0
2021-10-20 14:50:00,181.5,182.0,181.48,182.0,84391.0,181.5,182.0,181.48,182.0,84391.0
2021-10-20 14:55:00,182.0,182.2,181.94,182.17,34188.0,182.0,182.2,181.94,182.17,34188.0
2021-10-20 15:00:00,182.22,182.33,181.95,181.98,21170.0,182.22,182.33,181.95,181.98,21170.0
2021-10-20 15:05:00,181.96,182.12,181.9,182.08,28673.0,181.96,182.12,181.9,182.08,28673.0
2021-10-20 15:10:00,182.06,182.13,181.78,182.05,25702.0,182.06,182.13,181.78,182.05,25702.0
2021-10-20 15:15:00,182.07,182.12,181.91,182.0,20522.0,182.07,182.12,181.91,182.0,20522.0
2021-10-20 15:20:00,181.98,182.16,181.94,182.09,22356.0,181.98,182.16,181.94,182.09,22356.0
2021-10-20 15:25:00,182.08,182.12,181.68,181.95,84720.0,182.08,182.12,181.68,181.95,84720.0
2021-10-20 15:30:00,181.97,182.13,181.94,182.13,43596.0,181.97,182.13,181.94,182.13,43596.0
2021-10-20 15:35:00,182.08,182.08,181.42,181.49,58654.0,182.08,182.08,181.42,181.49,58654.0
2021-10-20 15:40:00,181.49,181.58,181.07,181.14,59459.0,181.49,181.58,181.07,181.14,59459.0
2021-10-20 15:45:00,181.09,181.27,180.83,180.99,55108.0,181.09,181.27,180.83,180.99,55108.0
2021-10-20 15:50:00,180.95,181.2,180.78,180.99,94548.0,180.95,181.2,180.78,180.99,94548.0
2021-10-20 15:55:00,180.94,181.07,180.7,181.07,151712.0,180.94,181.07,180.7,181.07,151712.0
2021-10-21 09:30:00,179.36,181.86,179.36,181.54,163987.0,179.36,181.86,179.36,181.54,163987.0
2021-10-21 09:35:00,181.5,182.05,181.05,181.71,78709.0,181.5,182.05,181.05,181.71,78709.0
2021-10-21 09:40:00,181.69,181.93,180.92,181.48,89974.0,181.69,181.93,180.92,181.48,89974.0
2021-10-21 09:45:00,181.49,182.03,181.45,181.46,66215.0,181.49,182.03,181.45,181.46,66215.0
2021-10-21 09:50:00,181.5,182.2,181.48,182.09,56559.0,181.5,182.2,181.48,182.09,56559.0
2021-10-21 09:55:00,182.18,182.19,180.81,180.94,71044.0,182.18,182.19,180.81,180.94,71044.0
2021-10-21 10:00:00,180.93,181.54,180.91,181.46,22848.0,180.93,181.54,180.91,181.46,22848.0
2021-10-21 10:05:00,181.47,181.7,181.33,181.52,24272.0,181.47,181.7,181.33,181.52,24272.0
2021-10-21 10:10:00,181.45,181.61,181.14,181.37,34631.0,181.45,181.61,181.14,181.37,34631.0
2021-10-21 10:15:00,181.46,181.77,180.94,181.5,68308.0,181.46,181.77,180.94,181.5,68308.0
2021-10-21 10:20:00,181.45,181.85,181.41,181.8,24391.0,181.45,181.85,181.41,181.8,24391.0
2021-10-21 10:25:00,181.69,181.9,181.49,181.73,14072.0,181.69,181.9,181.49,181.73,14072.0
2021-10-21 10:30:00,181.79,181.96,181.55,181.63,29060.0,181.79,181.96,181.55,181.63,29060.0
2021-10-21 10:35:00,181.55,181.83,181.49,181.74,18070.0,181.55,181.83,181.49,181.74,18070.0
2021-10-21 10:40:00,181.68,181.86,181.52,181.62,19178.0,181.68,181.86,181.52,181.62,19178.0
2021-10-21 10:45:00,181.59,181.72,181.27,181.5,30126.0,181.59,181.72,181.27,181.5,30126.0
2021-10-21 10:50:00,181.5,181.6,181.47,181.47,33113.0,181.5,181.6,181.47,181.47,33113.0
2021-10-21 10:55:00,181.5,181.61,181.48,181.54,33956.0,181.5,181.61,181.48,181.54,33956.0
2021-10-21 11:00:00,181.58,181.77,181.48,181.51,25828.0,181.58,181.77,181.48,181.51,25828.0
2021-10-21 11:05:00,181.5,181.72,181.46,181.72,42294.0,181.5,181.72,181.46,181.72,42294.0
2021-10-21 11:10:00,181.65,181.94,181.6,181.94,11058.0,181.65,181.94,181.6,181.94,11058.0
2021-10-21 11:15:00,181.97,182.01,181.52,181.54,26785.0,181.97,182.01,181.52,181.54,26785.0
2021-10-21 11:20:00,181.52,181.6,181.0,181.0,80926.0,181.52,181.6,181.0,181.0,80926.0
2021-10-21 11:25:00,181.0,181.0,180.57,180.6,38865.0,181.0,181.0,180.57,180.6,38865.0
2021-10-21 11:30:00,180.57,180.84,180.46,180.59,65991.0,180.57,180.84,180.46,180.59,65991.0
2021-10-21 11:35:00,180.58,180.64,180.22,180.35,24327.0,180.58,180.64,180.22,180.35,24327.0
2021-10-21 11:40:00,180.35,180.58,180.31,180.58,28698.0,180.35,180.58,180.31,180.58,28698.0
2021-10-21 11:45:00,180.56,180.72,180.4,180.63,12776.0,180.56,180.72,180.4,180.63,12776.0
2021-10-21 11:50:00,180.67,180.67,180.41,180.58,9611.0,180.67,180.67,180.41,180.58,9611.0
2021-10-21 11:55:00,180.54,180.79,180.4,180.56,20913.0,180.54,180.79,180.4,180.56,20913.0
2021-10-21 12:00:00,180.62,180.64,180.5,180.53,18989.0,180.62,180.64,180.5,180.53,18989.0
2021-10-21 12:05:00,180.58,180.87,180.47,180.73,25522.0,180.58,180.87,180.47,180.73,25522.0
2021-10-21 12:10:00,180.73,180.73,180.5,180.58,8936.0,180.73,180.73,180.5,180.58,8936.0
2021-10-21 12:15:00,180.6,180.63,180.23,180.3,25313.0,180.6,180.63,180.23,180.3,25313.0
2021-10-21 12:20:00,180.31,180.42,180.17,180.38,18746.0,180.31,180.42,180.17,180.38,18746.0
2021-10-21 12:25:00,180.36,180.36,180.09,180.15,8012.0,180.36,180.36,180.09,180.15,8012.0
2021-10-21 12:30:00,180.14,180.16,179.99,180.0,26081.0,180.14,180.16,179.99,180.0,26081.0
2021-10-21 12:35:00,180.03,180.27,179.96,180.14,10705.0,180.03,180.27,179.96,180.14,10705.0
2021-10-21 12:40:00,180.12,180.18,179.99,180.03,4666.0,180.12,180.18,179.99,180.03,4666.0
2021-10-21 12:45:00,180.01,180.1,179.97,180.01,12676.0,180.01,180.1,179.97,180.01,12676.0
2021-10-21 12:50:00,180.02,180.39,180.02,180.38,8516.0,180.02,180.39,180.02,180.38,8516.0
2021-10-21 12:55:00,180.36,180.5,180.34,180.46,13124.0,180.36,180.5,180.34,180.46,13124.0
2021-10-21 13:00:00,180.4,180.4,180.1,180.1,18895.0,180.4,180.4,180.1,180.1,18895.0
2021-10-21 13:05:00,180.09,180.41,180.09,180.4,5137.0,180.09,180.41,180.09,180.4,5137.0
2021-10-21 13:10:00,180.41,180.41,180.13,180.13,10027.0,180.41,180.41,180.13,180.13,10027.0
2021-10-21 13:15:00,180.1,180.31,180.1,180.25,7017.0,180.1,180.31,180.1,180.25,7017.0
2021-10-21 13:20:00,180.25,180.4,180.21,180.38,11116.0,180.25,180.4,180.21,180.38,11116.0
2021-10-21 13:25:00,180.44,180.44,180.16,180.2,8520.0,180.44,180.44,180.16,180.2,8520.0
2021-10-21 13:30:00,180.17,180.33,180.13,180.23,9460.0,180.17,180.33,180.13,180.23,9460.0
2021-10-21 13:35:00,180.22,180.36,180.21,180.22,8705.0,180.22,180.36,180.21,180.22,8705.0
2021-10-21 13:40:00,180.1,180.35,179.86,180.32,51018.0,180.1,180.35,179.86,180.32,51018.0
2021-10-21 13:45:00,180.3,180.34,179.91,179.91,57011.0,180.3,180.34,179.91,179.91,57011.0
2021-10-21 13:50:00,179.86,180.11,179.7,180.07,23392.0,179.86,180.11,179.7,180.07,23392.0
2021-10-21 13:55:00,180.1,180.35,180.0,180.04,57261.0,180.1,180.35,180.0,180.04,57261.0
2021-10-21 14:00:00,180.1,180.3,180.06,180.28,8090.0,180.1,180.3,180.06,180.28,8090.0
2021-10-21 14:05:00,180.3,180.42,180.25,180.42,18930.0,180.3,180.42,180.25,180.42,18930.0
2021-10-21 14:10:00,180.41,180.46,180.26,180.43,8195.0,180.41,180.46,180.26,180.43,8195.0
2021-10-21 14:15:00,180.44,180.58,180.34,180.34,7117.0,180.44,180.58,180.34,180.34,7117.0
2021-10-21 14:20:00,180.38,180.57,180.31,180.47,14256.0,180.38,180.57,180.31,180.47,14256.0
2021-10-21 14:25:00,180.53,180.75,180.5,180.61,14375.0,180.53,180.75,180.5,180.61,14375.0
2021-10-21 14:30:00,180.68,180.7,180.49,180.68,5847.0,180.68,180.7,180.49,180.68,5847.0
2021-10-21 14:35:00,180.67,180.73,180.55,180.71,8961.0,180.67,180.73,180.55,180.71,8961.0
2021-10-21 14:40:00,180.72,180.95,180.72,180.95,14781.0,180.72,180.95,180.72,180.95,14781.0
2021-10-21 14:45:00,180.85,180.98,180.74,180.93,13058.0,180.85,180.98,180.74,180.93,13058.0
2021-10-21 14:50:00,180.94,180.99,180.85,180.92,7656.0,180.94,180.99,180.85,180.92,7656.0
2021-10-21 14:55:00,180.95,181.04,180.84,180.98,15628.0,180.95,181.04,180.84,180.98,15628.0
2021-10-21 15:00:00,181.0,181.21,181.0,181.03,15194.0,181.0,181.21,181.0,181.03,15194.0
2021-10-21 15:05:00,181.06,181.15,181.02,181.05,7067.0,181.06,181.15,181.02,181.05,7067.0
2021-10-21 15:10:00,181.07,181.15,180.94,181.03,14030.0,181.07,181.15,180.94,181.03,14030.0
2021-10-21 15:15:00,181.01,181.14,180.31,180.9,55378.0,181.01,181.14,180.31,180.9,55378.0
2021-10-21 15:20:00,180.87,181.09,180.87,181.0,10599.0,180.87,181.09,180.87,181.0,10599.0
2021-10-21 15:25:00,180.99,181.04,180.84,180.89,10871.0,180.99,181.04,180.84,180.89,10871.0
2021-10-21 15:30:00,180.92,181.02,180.89,180.93,10927.0,180.92,181.02,180.89,180.93,10927.0
2021-10-21 15:35:00,180.9,180.95,180.76,180.83,21814.0,180.9,180.95,180.76,180.83,21814.0
2021-10-21 15:40:00,180.79,180.79,180.54,180.58,20266.0,180.79,180.79,180.54,180.58,20266.0
2021-10-21 15:45:00,180.6,180.6,180.31,180.38,43752.0,180.6,180.6,180.31,180.38,43752.0
2021-10-21 15:50:00,180.38,180.52,180.17,180.47,49458.0,180.38,180.52,180.17,180.47,49458.0
2021-10-21 15:55:00,180.46,180.6,180.35,180.57,86330.0,180.46,180.6,180.35,180.57,86330.0
2021-10-22 09:30:00,181.2,181.96,179.63,181.59,136975.0,181.2,181.96,179.63,181.59,136975.0
2021-10-22 09:35:00,181.45,182.52,180.84,182.04,81774.0,181.45,182.52,180.84,182.04,81774.0
2021-10-22 09:40:00,182.1,182.18,181.01,181.21,45203.0,182.1,182.18,181.01,181.21,45203.0
2021-10-22 09:45:00,181.23,181.37,180.14,180.78,64079.0,181.23,181.37,180.14,180.78,64079.0
2021-10-22 09:50:00,180.75,181.12,180.66,180.88,41310.0,180.75,181.12,180.66,180.88,41310.0
2021-10-22 09:55:00,180.82,181.47,180.82,181.16,64382.0,180.82,181.47,180.82,181.16,64382.0
2021-10-22 10:00:00,181.14,181.18,180.55,180.69,22627.0,181.14,181.18,180.55,180.69,22627.0
2021-10-22 10:05:00,180.73,180.73,180.1,180.7,53560.0,180.73,180.73,180.1,180.7,53560.0
2021-10-22 10:10:00,180.6,181.19,180.57,181.19,23398.0,180.6,181.19,180.57,181.19,23398.0
2021-10-22 10:15:00,181.25,182.25,181.22,181.94,89793.0,181.25,182.25,181.22,181.94,89793.0
2021-10-22 10:20:00,181.83,181.99,181.45,181.92,24327.0,181.83,181.99,181.45,181.92,24327.0
2021-10-22 10:25:00,181.89,181.98,181.4,181.75,59812.0,181.89,181.98,181.4,181.75,59812.0
2021-10-22 10:30:00,181.79,181.92,181.23,181.33,35748.0,181.79,181.92,181.23,181.33,35748.0
2021-10-22 10:35:00,181.41,181.68,181.29,181.56,13081.0,181.41,181.68,181.29,181.56,13081.0
2021-10-22 10:40:00,181.47,181.68,181.3,181.33,11787.0,181.47,181.68,181.3,181.33,11787.0
2021-10-22 10:45:00,181.39,181.5,180.86,180.94,26411.0,181.39,181.5,180.86,180.94,26411.0
2021-10-22 10:50:00,180.99,181.14,180.51,180.54,29999.0,180.99,181.14,180.51,180.54,29999.0
2021-10-22 10:55:00,180.51,180.86,180.41,180.46,15960.0,180.51,180.86,180.41,180.46,15960.0
2021-10-22 11:00:00,180.48,180.56,179.95,180.23,14640.0,180.48,180.56,179.95,180.23,14640.0
2021-10-22 11:05:00,180.19,180.49,180.19,180.26,9658.0,180.19,180.49,180.19,180.26,9658.0
2021-10-22 11:10:00,180.27,180.4,180.0,180.0,17749.0,180.27,180.4,180.0,180.0,17749.0
2021-10-22 11:15:00,180.0,180.03,179.25,179.37,44900.0,180.0,180.03,179.25,179.37,44900.0
2021-10-22 11:20:00,179.3,179.4,178.55,178.74,36037.0,179.3,179.4,178.55,178.74,36037.0
2021-10-22 11:25:00,178.73,178.76,178.41,178.51,36458.0,178.73,178.76,178.41,178.51,36458.0
2021-10-22 11:30:00,178.6,179.15,178.55,179.02,26518.0,178.6,179.15,178.55,179.02,26518.0
2021-10-22 11:35:00,178.98,178.98,178.18,178.25,26217.0,178.98,178.98,178.18,178.25,26217.0
2021-10-22 11:40:00,178.15,178.36,178.1,178.36,27063.0,178.15,178.36,178.1,178.36,27063.0
2021-10-22 11:45:00,178.36,178.36,178.07,178.17,17442.0,178.36,178.36,178.07,178.17,17442.0
2021-10-22 11:50:00,178.21,178.21,177.73,177.96,30922.0,178.21,178.21,177.73,177.96,30922.0
2021-10-22 11:55:00,177.95,178.3,177.9,178.12,10622.0,177.95,178.3,177.9,178.12,10622.0
2021-10-22 12:00:00,178.07,178.32,177.89,178.19,10193.0,178.07,178.32,177.89,178.19,10193.0
2021-10-22 12:05:00,178.2,178.2,177.83,177.84,8163.0,178.2,178.2,177.83,177.84,8163.0
2021-10-22 12:10:00,177.89,177.89,177.58,177.83,13158.0,177.89,177.89,177.58,177.83,13158.0
2021-10-22 12:15:00,177.83,177.91,177.63,177.81,16855.0,177.83,177.91,177.63,177.81,16855.0
2021-10-22 12:20:00,177.8,177.96,177.8,177.83,5685.0,177.8,177.96,177.8,177.83,5685.0
2021-10-22 12:25:00,177.81,178.28,177.8,178.28,4939.0,177.81,178.28,177.8,178.28,4939.0
2021-10-22 12:30:00,178.24,178.25,177.99,178.2,4429.0,178.24,178.25,177.99,178.2,4429.0
2021-10-22 12:35:00,178.18,178.44,178.18,178.43,10014.0,178.18,178.44,178.18,178.43,10014.0
2021-10-22 12:40:00,178.45,178.62,178.34,178.52,8924.0,178.45,178.62,178.34,178.52,8924.0
2021-10-22 12:45:00,178.5,178.66,178.46,178.54,10638.0,178.5,178.66,178.46,178.54,10638.0
2021-10-22 12:50:00,178.47,178.48,178.17,178.32,5744.0,178.47,178.48,178.17,178.32,5744.0
2021-10-22 12:55:00,178.33,178.33,178.13,178.18,10164.0,178.33,178.33,178.13,178.18,10164.0
2021-10-22 13:00:00,178.16,178.19,177.91,178.0,7122.0,178.16,178.19,177.91,178.0,7122.0
2021-10-22 13:05:00,178.03,178.1,177.76,177.91,9132.0,178.03,178.1,177.76,177.91,9132.0
2021-10-22 13:10:00,177.88,177.97,177.8,177.96,9073.0,177.88,177.97,177.8,177.96,9073.0
2021-10-22 13:15:00,177.87,177.93,177.42,177.44,13915.0,177.87,177.93,177.42,177.44,13915.0
2021-10-22 13:20:00,177.46,177.6,177.31,177.33,16098.0,177.46,177.6,177.31,177.33,16098.0
2021-10-22 13:25:00,177.33,177.38,176.95,176.95,13071.0,177.33,177.38,176.95,176.95,13071.0
2021-10-22 13:30:00,176.97,176.99,176.71,176.99,12995.0,176.97,176.99,176.71,176.99,12995.0
2021-10-22 13:35:00,176.93,177.06,176.87,176.97,11299.0,176.93,177.06,176.87,176.97,11299.0
2021-10-22 13:40:00,176.98,176.98,176.69,176.75,11019.0,176.98,176.98,176.69,176.75,11019.0
2021-10-22 13:45:00,176.66,177.33,176.51,177.33,35038.0,176.66,177.33,176.51,177.33,35038.0
2021-10-22 13:50:00,177.33,177.58,177.2,177.2,14709.0,177.33,177.58,177.2,177.2,14709.0
2021-10-22 13:55:00,177.28,177.42,176.83,176.9,7248.0,177.28,177.42,176.83,176.9,7248.0
2021-10-22 14:00:00,176.9,177.01,176.75,176.92,12252.0,176.9,177.01,176.75,176.92,12252.0
2021-10-22 14:05:00,176.91,177.19,176.89,177.01,10927.0,176.91,177.19,176.89,177.01,10927.0
2021-10-22 14:10:00,177.06,177.38,176.97,177.38,10216.0,177.06,177.38,176.97,177.38,10216.0
2021-10-22 14:15:00,177.36,177.42,177.17,177.28,4211.0,177.36,177.42,177.17,177.28,4211.0
2021-10-22 14:20:00,177.35,177.45,177.15,177.15,8389.0,177.35,177.45,177.15,177.15,8389.0
2021-10-22 14:25:00,177.15,177.35,177.15,177.33,11817.0,177.15,177.35,177.15,177.33,11817.0
2021-10-22 14:30:00,177.33,177.76,177.32,177.76,14486.0,177.33,177.76,177.32,177.76,14486.0
2021-10-22 14:35:00,177.77,177.81,177.48,177.63,11795.0,177.77,177.81,177.48,177.63,11795.0
2021-10-22 14:40:00,177.66,177.78,177.62,177.62,5781.0,177.66,177.78,177.62,177.62,5781.0
2021-10-22 14:45:00,177.7,177.83,177.62,177.76,6304.0,177.7,177.83,177.62,177.76,6304.0
2021-10-22 14:50:00,177.74,177.74,177.46,177.65,10272.0,177.74,177.74,177.46,177.65,10272.0
2021-10-22 14:55:00,177.61,177.74,177.47,177.48,5201.0,177.61,177.74,177.47,177.48,5201.0
2021-10-22 15:00:00,177.51,177.51,177.26,177.44,5393.0,177.51,177.51,177.26,177.44,5393.0
2021-10-22 15:05:00,177.4,177.48,177.32,177.46,6730.0,177.4,177.48,177.32,177.46,6730.0
2021-10-22 15:10:00,177.41,177.56,177.32,177.47,11825.0,177.41,177.56,177.32,177.47,11825.0
2021-10-22 15:15:00,177.47,177.69,177.44,177.54,7268.0,177.47,177.69,177.44,177.54,7268.0
2021-10-22 15:20:00,177.54,177.79,177.52,177.67,15608.0,177.54,177.79,177.52,177.67,15608.0
2021-10-22 15:25:00,177.58,177.88,177.58,177.83,11847.0,177.58,177.88,177.58,177.83,11847.0
2021-10-22 15:30:00,177.85,178.3,177.85,178.2,22868.0,177.85,178.3,177.85,178.2,22868.0
2021-10-22 15:35:00,178.2,178.25,178.06,178.21,23243.0,178.2,178.25,178.06,178.21,23243.0
2021-10-22 15:40:00,178.19,178.33,178.08,178.14,27516.0,178.19,178.33,178.08,178.14,27516.0
2021-10-22 15:45:00,178.11,178.28,178.09,178.27,34224.0,178.11,178.28,178.09,178.27,34224.0
2021-10-22 15:50:00,178.25,178.29,177.83,177.98,43333.0,178.25,178.29,177.83,177.98,43333.0
2021-10-22 15:55:00,177.96,178.05,177.51,177.64,125373.0,177.96,178.05,177.51,177.64,125373.0
2021-10-25 09:30:00,176.18,176.57,174.18,174.25,192356.0,176.18,176.57,174.18,174.25,192356.0
2021-10-25 09:35:00,174.26,174.77,173.57,173.57,87287.0,174.26,174.77,173.57,173.57,87287.0
2021-10-25 09:40:00,173.57,174.5,173.26,173.95,61078.0,173.57,174.5,173.26,173.95,61078.0
2021-10-25 09:45:00,173.88,174.29,173.11,173.97,49675.0,173.88,174.29,173.11,173.97,49675.0
2021-10-25 09:50:00,174.02,174.09,173.61,174.02,48399.0,174.02,174.09,173.61,174.02,48399.0
2021-10-25 09:55:00,174.06,174.38,174.0,174.09,45588.0,174.06,174.38,174.0,174.09,45588.0
2021-10-25 10:00:00,174.01,174.15,173.66,174.01,61249.0,174.01,174.15,173.66,174.01,61249.0
2021-10-25 10:05:00,174.01,174.37,173.79,174.08,48207.0,174.01,174.37,173.79,174.08,48207.0
2021-10-25 10:10:00,174.07,174.64,174.07,174.61,33721.0,174.07,174.64,174.07,174.61,33721.0
2021-10-25 10:15:00,174.58,174.91,174.2,174.26,25852.0,174.58,174.91,174.2,174.26,25852.0
2021-10-25 10:20:00,174.22,174.55,173.92,174.51,34093.0,174.22,174.55,173.92,174.51,34093.0
2021-10-25 10:25:00,174.48,174.61,174.3,174.5,16353.0,174.48,174.61,174.3,174.5,16353.0
2021-10-25 10:30:00,174.4,174.4,173.99,174.09,28413.0,174.4,174.4,173.99,174.09,28413.0
2021-10-25 10:35:00,174.12,174.16,173.82,174.04,21145.0,174.12,174.16,173.82,174.04,21145.0
2021-10-25 10:40:00,174.11,174.49,174.06,174.18,15061.0,174.11,174.49,174.06,174.18,15061.0
2021-10-25 10:45:00,174.15,174.74,174.15,174.71,14870.0,174.15,174.74,174.15,174.71,14870.0
2021-10-25 10:50:00,174.73,174.84,174.48,174.48,24944.0,174.73,174.84,174.48,174.48,24944.0
2021-10-25 10:55:00,174.56,174.99,174.43,174.74,17656.0,174.56,174.99,174.43,174.74,17656.0
2021-10-25 11:00:00,174.74,174.79,174.23,174.41,13329.0,174.74,174.79,174.23,174.41,13329.0
2021-10-25 11:05:00,174.42,174.55,174.24,174.3,11879.0,174.42,174.55,174.24,174.3,11879.0
2021-10-25 11:10:00,174.3,174.3,173.85,174.02,35243.0,174.3,174.3,173.85,174.02,35243.0
2021-10-25 11:15:00,174.04,174.17,173.79,173.92,18337.0,174.04,174.17,173.79,173.92,18337.0
2021-10-25 11:20:00,173.94,174.18,173.94,174.0,34061.0,173.94,174.18,173.94,174.0,34061.0
2021-10-25 11:25:00,173.96,174.0,173.72,173.82,26758.0,173.96,174.0,173.72,173.82,26758.0
2021-10-25 11:30:00,173.8,173.83,173.46,173.68,37132.0,173.8,173.83,173.46,173.68,37132.0
2021-10-25 11:35:00,173.68,173.79,173.5,173.5,26980.0,173.68,173.79,173.5,173.5,26980.0
2021-10-25 11:40:00,173.54,173.61,173.33,173.55,15865.0,173.54,173.61,173.33,173.55,15865.0
2021-10-25 11:45:00,173.55,173.78,173.52,173.65,18971.0,173.55,173.78,173.52,173.65,18971.0
2021-10-25 11:50:00,173.68,173.8,173.59,173.64,15330.0,173.68,173.8,173.59,173.64,15330.0
2021-10-25 11:55:00,173.66,173.71,173.54,173.56,11605.0,173.66,173.71,173.54,173.56,11605.0
2021-10-25 12:00:00,173.5,173.86,173.41,173.78,13586.0,173.5,173.86,173.41,173.78,13586.0
2021-10-25 12:05:00,173.84,174.15,173.77,173.97,25847.0,173.84,174.15,173.77,173.97,25847.0
2021-10-25 12:10:00,174.01,174.28,173.89,174.08,27961.0,174.01,174.28,173.89,174.08,27961.0
2021-10-25 12:15:00,174.06,174.21,174.05,174.12,11580.0,174.06,174.21,174.05,174.12,11580.0
2021-10-25 12:20:00,174.11,174.24,173.95,174.11,14118.0,174.11,174.24,173.95,174.11,14118.0
2021-10-25 12:25:00,174.14,174.4,174.11,174.39,21724.0,174.14,174.4,174.11,174.39,21724.0
2021-10-25 12:30:00,174.36,174.72,174.29,174.63,13075.0,174.36,174.72,174.29,174.63,13075.0
2021-10-25 12:35:00,174.59,174.84,174.51,174.84,13043.0,174.59,174.84,174.51,174.84,13043.0
2021-10-25 12:40:00,174.9,175.1,174.9,175.02,20015.0,174.9,175.1,174.9,175.02,20015.0
2021-10-25 12:45:00,175.0,175.0,174.76,174.84,12017.0,175.0,175.0,174.76,174.84,12017.0
2021-10-25 12:50:00,174.82,174.88,174.71,174.8,17211.0,174.82,174.88,174.71,174.8,17211.0
2021-10-25 12:55:00,174.8,175.02,174.76,175.02,11846.0,174.8,175.02,174.76,175.02,11846.0
2021-10-25 13:00:00,175.05,175.19,174.8,174.84,30800.0,175.05,175.19,174.8,174.84,30800.0
2021-10-25 13:05:00,174.8,175.15,174.8,175.0,18486.0,174.8,175.15,174.8,175.0,18486.0
2021-10-25 13:10:00,174.99,175.16,174.94,175.11,12258.0,174.99,175.16,174.94,175.11,12258.0
2021-10-25 13:15:00,175.12,175.39,175.08,175.32,17843.0,175.12,175.39,175.08,175.32,17843.0
2021-10-25 13:20:00,175.32,175.54,175.07,175.1,20887.0,175.32,175.54,175.07,175.1,20887.0
2021-10-25 13:25:00,175.11,175.16,174.93,174.99,8669.0,175.11,175.16,174.93,174.99,8669.0
2021-10-25 13:30:00,175.0,175.24,174.93,175.06,7799.0,175.0,175.24,174.93,175.06,7799.0
2021-10-25 13:35:00,175.03,175.03,174.88,174.9,5826.0,175.03,175.03,174.88,174.9,5826.0
2021-10-25 13:40:00,174.9,174.96,174.62,174.63,17695.0,174.9,174.96,174.62,174.63,17695.0
2021-10-25 13:45:00,174.61,174.76,174.4,174.72,14170.0,174.61,174.76,174.4,174.72,14170.0
2021-10-25 13:50:00,174.72,174.82,174.35,174.76,17693.0,174.72,174.82,174.35,174.76,17693.0
2021-10-25 13:55:00,174.8,174.86,174.67,174.68,7502.0,174.8,174.86,174.67,174.68,7502.0
2021-10-25 14:00:00,174.72,174.77,174.44,174.53,12198.0,174.72,174.77,174.44,174.53,12198.0
2021-10-25 14:05:00,174.56,174.67,174.49,174.63,18857.0,174.56,174.67,174.49,174.63,18857.0
2021-10-25 14:10:00,174.68,174.84,174.52,174.84,36815.0,174.68,174.84,174.52,174.84,36815.0
2021-10-25 14:15:00,174.81,175.05,174.8,174.99,8917.0,174.81,175.05,174.8,174.99,8917.0
2021-10-25 14:20:00,174.93,175.15,174.93,175.03,8273.0,174.93,175.15,174.93,175.03,8273.0
2021-10-25 14:25:00,175.01,175.02,174.66,174.66,24418.0,175.01,175.02,174.66,174.66,24418.0
2021-10-25 14:30:00,174.69,174.72,174.55,174.67,25475.0,174.69,174.72,174.55,174.67,25475.0
2021-10-25 14:35:00,174.67,174.67,174.5,174.54,7018.0,174.67,174.67,174.5,174.54,7018.0
2021-10-25 14:40:00,174.55,174.7,174.48,174.56,14596.0,174.55,174.7,174.48,174.56,14596.0
2021-10-25 14:45:00,174.51,174.75,174.4,174.75,14393.0,174.51,174.75,174.4,174.75,14393.0
2021-10-25 14:50:00,174.71,175.03,174.69,175.01,10333.0,174.71,175.03,174.69,175.01,10333.0
2021-10-25 14:55:00,175.04,175.04,174.79,174.85,11242.0,175.04,175.04,174.79,174.85,11242.0
2021-10-25 15:00:00,174.85,174.85,174.76,174.76,7245.0,174.85,174.85,174.76,174.76,7245.0
2021-10-25 15:05:00,174.79,175.11,174.79,175.09,17141.0,174.79,175.11,174.79,175.09,17141.0
2021-10-25 15:10:00,175.09,175.13,174.98,175.07,10731.0,175.09,175.13,174.98,175.07,10731.0
2021-10-25 15:15:00,175.06,175.2,175.0,175.01,12981.0,175.06,175.2,175.0,175.01,12981.0
2021-10-25 15:20:00,175.03,175.2,174.97,175.06,15097.0,175.03,175.2,174.97,175.06,15097.0
2021-10-25 15:25:00,175.07,175.23,174.94,175.22,23110.0,175.07,175.23,174.94,175.22,23110.0
2021-10-25 15:30:00,175.2,175.2,175.07,175.07,12875.0,175.2,175.2,175.07,175.07,12875.0
2021-10-25 15:35:00,175.07,175.12,174.9,174.97,20351.0,175.07,175.12,174.9,174.97,20351.0
2021-10-25 15:40:00,174.96,174.99,174.79,174.98,24221.0,174.96,174.99,174.79,174.98,24221.0
2021-10-25 15:45:00,174.97,175.04,174.78,174.9,37562.0,174.97,175.04,174.78,174.9,37562.0
2021-10-25 15:50:00,174.9,174.9,174.51,174.74,46922.0,174.9,174.9,174.51,174.74,46922.0
2021-10-25 15:55:00,174.74,175.65,174.74,175.47,191182.0,174.74,175.65,174.74,175.47,191182.0
2021-10-26 09:30:00,174.28,175.37,173.8,174.4,121233.0,174.28,175.37,173.8,174.4,121233.0
2021-10-26 09:35:00,174.27,174.55,173.9,174.06,47459.0,174.27,174.55,173.9,174.06,47459.0
2021-10-26 09:40:00,173.92,174.31,173.63,173.77,48611.0,173.92,174.31,173.63,173.77,48611.0
2021-10-26 09:45:00,173.87,174.01,173.48,173.71,26720.0,173.87,174.01,173.48,173.71,26720.0
2021-10-26 09:50:00,173.68,173.69,173.27,173.27,27822.0,173.68,173.69,173.27,173.27,27822.0
2021-10-26 09:55:00,173.32,173.32,172.7,173.01,45516.0,173.32,173.32,172.7,173.01,45516.0
2021-10-26 10:00:00,173.07,173.31,172.91,172.96,27158.0,173.07,173.31,172.91,172.96,27158.0
2021-10-26 10:05:00,173.04,173.31,172.8,173.22,19461.0,173.04,173.31,172.8,173.22,19461.0
2021-10-26 10:10:00,173.27,173.76,173.23,173.67,28120.0,173.27,173.76,173.23,173.67,28120.0
2021-10-26 10:15:00,173.62,173.76,173.31,173.67,28174.0,173.62,173.76,173.31,173.67,28174.0
2021-10-26 10:20:00,173.63,174.04,173.55,173.57,33488.0,173.63,174.04,173.55,173.57,33488.0
2021-10-26 10:25:00,173.56,173.61,173.15,173.57,11880.0,173.56,173.61,173.15,173.57,11880.0
2021-10-26 10:30:00,173.57,173.57,173.27,173.46,6953.0,173.57,173.57,173.27,173.46,6953.0
2021-10-26 10:35:00,173.44,173.6,173.23,173.25,10551.0,173.44,173.6,173.23,173.25,10551.0
2021-10-26 10:40:00,173.22,173.28,172.97,173.14,11076.0,173.22,173.28,172.97,173.14,11076.0
2021-10-26 10:45:00,173.12,173.19,172.84,172.84,21900.0,173.12,173.19,172.84,172.84,21900.0
2021-10-26 10:50:00,172.83,173.12,172.75,172.88,17440.0,172.83,173.12,172.75,172.88,17440.0
2021-10-26 10:55:00,172.87,172.87,172.5,172.62,25200.0,172.87,172.87,172.5,172.62,25200.0
2021-10-26 11:00:00,172.61,172.61,172.1,172.19,68637.0,172.61,172.61,172.1,172.19,68637.0
2021-10-26 11:05:00,172.14,172.21,171.81,171.92,41106.0,172.14,172.21,171.81,171.92,41106.0
2021-10-26 11:10:00,171.85,172.0,171.5,171.54,50865.0,171.85,172.0,171.5,171.54,50865.0
2021-10-26 11:15:00,171.59,171.88,171.58,171.76,21019.0,171.59,171.88,171.58,171.76,21019.0
2021-10-26 11:20:00,171.74,171.88,171.55,171.61,29420.0,171.74,171.88,171.55,171.61,29420.0
2021-10-26 11:25:00,171.59,171.82,171.34,171.6,19597.0,171.59,171.82,171.34,171.6,19597.0
2021-10-26 11:30:00,171.66,171.66,170.9,171.0,30171.0,171.66,171.66,170.9,171.0,30171.0
2021-10-26 11:35:00,171.01,171.31,170.7,171.23,66185.0,171.01,171.31,170.7,171.23,66185.0
2021-10-26 11:40:00,171.21,171.35,171.08,171.25,27002.0,171.21,171.35,171.08,171.25,27002.0
2021-10-26 11:45:00,171.21,171.21,170.59,170.62,35964.0,171.21,171.21,170.59,170.62,35964.0
2021-10-26 11:50:00,170.58,170.58,169.87,170.0,87442.0,170.58,170.58,169.87,170.0,87442.0
2021-10-26 11:55:00,169.93,169.97,168.78,169.03,77933.0,169.93,169.97,168.78,169.03,77933.0
2021-10-26 12:00:00,168.98,169.35,168.69,169.11,47339.0,168.98,169.35,168.69,169.11,47339.0
2021-10-26 12:05:00,169.08,169.22,168.4,168.56,31463.0,169.08,169.22,168.4,168.56,31463.0
2021-10-26 12:10:00,168.58,169.03,168.57,168.78,19588.0,168.58,169.03,168.57,168.78,19588.0
2021-10-26 12:15:00,168.81,168.89,168.6,168.8,23973.0,168.81,168.89,168.6,168.8,23973.0
2021-10-26 12:20:00,168.81,169.11,168.49,168.54,31447.0,168.81,169.11,168.49,168.54,31447.0
2021-10-26 12:25:00,168.55,168.66,168.23,168.35,26563.0,168.55,168.66,168.23,168.35,26563.0
2021-10-26 12:30:00,168.28,168.41,168.03,168.25,31675.0,168.28,168.41,168.03,168.25,31675.0
2021-10-26 12:35:00,168.28,168.46,168.26,168.37,18943.0,168.28,168.46,168.26,168.37,18943.0
2021-10-26 12:40:00,168.38,168.84,168.02,168.11,71242.0,168.38,168.84,168.02,168.11,71242.0
2021-10-26 12:45:00,168.14,168.16,167.62,167.66,37413.0,168.14,168.16,167.62,167.66,37413.0
2021-10-26 12:50:00,167.63,167.74,167.46,167.57,28281.0,167.63,167.74,167.46,167.57,28281.0
2021-10-26 12:55:00,167.61,168.02,167.61,167.95,36490.0,167.61,168.02,167.61,167.95,36490.0
2021-10-26 13:00:00,167.94,168.16,167.6,167.66,42132.0,167.94,168.16,167.6,167.66,42132.0
2021-10-26 13:05:00,167.6,167.61,167.25,167.45,21493.0,167.6,167.61,167.25,167.45,21493.0
2021-10-26 13:10:00,167.45,167.46,167.08,167.23,25304.0,167.45,167.46,167.08,167.23,25304.0
2021-10-26 13:15:00,167.24,167.34,166.92,167.14,33011.0,167.24,167.34,166.92,167.14,33011.0
2021-10-26 13:20:00,167.1,167.24,166.87,167.1,13046.0,167.1,167.24,166.87,167.1,13046.0
2021-10-26 13:25:00,167.04,167.44,166.9,167.36,18580.0,167.04,167.44,166.9,167.36,18580.0
2021-10-26 13:30:00,167.39,168.12,167.35,167.98,37774.0,167.39,168.12,167.35,167.98,37774.0
2021-10-26 13:35:00,168.08,168.17,167.87,167.87,14872.0,168.08,168.17,167.87,167.87,14872.0
2021-10-26 13:40:00,167.92,167.98,167.45,167.59,20969.0,167.92,167.98,167.45,167.59,20969.0
2021-10-26 13:45:00,167.63,167.85,167.45,167.63,8005.0,167.63,167.85,167.45,167.63,8005.0
2021-10-26 13:50:00,167.67,167.72,167.52,167.6,6089.0,167.67,167.72,167.52,167.6,6089.0
2021-10-26 13:55:00,167.61,167.61,167.43,167.52,7720.0,167.61,167.61,167.43,167.52,7720.0
2021-10-26 14:00:00,167.54,167.84,167.54,167.84,22017.0,167.54,167.84,167.54,167.84,22017.0
2021-10-26 14:05:00,167.79,167.8,167.57,167.7,23666.0,167.79,167.8,167.57,167.7,23666.0
2021-10-26 14:10:00,167.74,167.85,167.63,167.84,12595.0,167.74,167.85,167.63,167.84,12595.0
2021-10-26 14:15:00,167.84,168.29,167.8,168.29,14868.0,167.84,168.29,167.8,168.29,14868.0
2021-10-26 14:20:00,168.2,168.3,168.06,168.24,30780.0,168.2,168.3,168.06,168.24,30780.0
2021-10-26 14:25:00,168.22,168.26,168.03,168.18,7656.0,168.22,168.26,168.03,168.18,7656.0
2021-10-26 14:30:00,168.23,168.74,168.19,168.66,34411.0,168.23,168.74,168.19,168.66,34411.0
2021-10-26 14:35:00,168.72,169.11,168.39,168.45,57709.0,168.72,169.11,168.39,168.45,57709.0
2021-10-26 14:40:00,168.39,168.59,168.36,168.39,27228.0,168.39,168.59,168.36,168.39,27228.0
2021-10-26 14:45:00,168.41,168.49,168.33,168.45,10740.0,168.41,168.49,168.33,168.45,10740.0
2021-10-26 14:50:00,168.4,168.67,168.38,168.61,13457.0,168.4,168.67,168.38,168.61,13457.0
2021-10-26 14:55:00,168.54,168.78,168.43,168.64,23084.0,168.54,168.78,168.43,168.64,23084.0
2021-10-26 15:00:00,168.65,168.82,168.5,168.67,32076.0,168.65,168.82,168.5,168.67,32076.0
2021-10-26 15:05:00,168.69,168.95,168.63,168.76,12261.0,168.69,168.95,168.63,168.76,12261.0
2021-10-26 15:10:00,168.81,168.83,168.7,168.83,11167.0,168.81,168.83,168.7,168.83,11167.0
2021-10-26 15:15:00,168.85,169.05,168.85,168.88,15140.0,168.85,169.05,168.85,168.88,15140.0
2021-10-26 15:20:00,168.94,168.95,168.71,168.71,10643.0,168.94,168.95,168.71,168.71,10643.0
2021-10-26 15:25:00,168.74,168.84,168.5,168.5,16812.0,168.74,168.84,168.5,168.5,16812.0
2021-10-26 15:30:00,168.55,168.74,168.36,168.46,36072.0,168.55,168.74,168.36,168.46,36072.0
2021-10-26 15:35:00,168.51,168.84,168.5,168.68,18556.0,168.51,168.84,168.5,168.68,18556.0
2021-10-26 15:40:00,168.66,168.82,168.63,168.75,24277.0,168.66,168.82,168.63,168.75,24277.0
2021-10-26 15:45:00,168.73,168.89,168.55,168.57,34673.0,168.73,168.89,168.55,168.57,34673.0
2021-10-26 15:50:00,168.54,168.88,168.28,168.88,59494.0,168.54,168.88,168.28,168.88,59494.0
2021-10-26 15:55:00,168.88,169.0,168.69,168.83,131677.0,168.88,169.0,168.69,168.83,131677.0
2021-10-27 09:30:00,167.04,168.8,166.13,168.45,143839.0,167.04,168.8,166.13,168.45,143839.0
2021-10-27 09:35:00,168.42,169.89,168.41,169.05,72201.0,168.42,169.89,168.41,169.05,72201.0
2021-10-27 09:40:00,169.17,170.41,168.7,170.41,53097.0,169.17,170.41,168.7,170.41,53097.0
2021-10-27 09:45:00,170.37,170.74,169.65,169.82,42710.0,170.37,170.74,169.65,169.82,42710.0
2021-10-27 09:50:00,169.82,170.79,169.78,170.79,23914.0,169.82,170.79,169.78,170.79,23914.0
2021-10-27 09:55:00,170.56,170.73,169.88,170.16,23876.0,170.56,170.73,169.88,170.16,23876.0
2021-10-27 10:00:00,170.15,170.38,169.54,169.77,34338.0,170.15,170.38,169.54,169.77,34338.0
2021-10-27 10:05:00,169.83,170.31,169.2,169.63,28294.0,169.83,170.31,169.2,169.63,28294.0
2021-10-27 10:10:00,169.67,169.81,169.23,169.56,23671.0,169.67,169.81,169.23,169.56,23671.0
2021-10-27 10:15:00,169.47,169.7,169.38,169.56,13701.0,169.47,169.7,169.38,169.56,13701.0
2021-10-27 10:20:00,169.48,169.72,169.21,169.65,27819.0,169.48,169.72,169.21,169.65,27819.0
2021-10-27 10:25:00,169.57,169.6,169.04,169.22,21084.0,169.57,169.6,169.04,169.22,21084.0
2021-10-27 10:30:00,169.04,169.13,168.58,169.13,31064.0,169.04,169.13,168.58,169.13,31064.0
2021-10-27 10:35:00,169.27,169.36,168.87,168.87,20100.0,169.27,169.36,168.87,168.87,20100.0
2021-10-27 10:40:00,168.95,168.97,168.33,168.75,19651.0,168.95,168.97,168.33,168.75,19651.0
2021-10-27 10:45:00,168.75,168.75,168.13,168.18,22380.0,168.75,168.75,168.13,168.18,22380.0
2021-10-27 10:50:00,168.19,168.69,168.09,168.69,17654.0,168.19,168.69,168.09,168.69,17654.0
2021-10-27 10:55:00,168.62,168.8,168.18,168.54,15471.0,168.62,168.8,168.18,168.54,15471.0
2021-10-27 11:00:00,168.48,169.09,168.41,169.09,10556.0,168.48,169.09,168.41,169.09,10556.0
2021-10-27 11:05:00,169.11,169.73,169.04,169.69,28538.0,169.11,169.73,169.04,169.69,28538.0
2021-10-27 11:10:00,169.66,169.66,168.93,169.02,32951.0,169.66,169.66,168.93,169.02,32951.0
2021-10-27 11:15:00,169.01,169.01,168.45,168.45,19143.0,169.01,169.01,168.45,168.45,19143.0
2021-10-27 11:20:00,168.41,168.58,168.2,168.2,23151.0,168.41,168.58,168.2,168.2,23151.0
2021-10-27 11:25:00,168.24,168.29,168.0,168.09,13363.0,168.24,168.29,168.0,168.09,13363.0
2021-10-27 11:30:00,168.21,168.27,167.68,167.7,13355.0,168.21,168.27,167.68,167.7,13355.0
2021-10-27 11:35:00,167.75,167.75,167.03,167.12,21351.0,167.75,167.75,167.03,167.12,21351.0
2021-10-27 11:40:00,167.13,167.45,167.09,167.31,20474.0,167.13,167.45,167.09,167.31,20474.0
2021-10-27 11:45:00,167.3,167.48,167.11,167.22,14596.0,167.3,167.48,167.11,167.22,14596.0
2021-10-27 11:50:00,167.24,167.42,167.17,167.37,7232.0,167.24,167.42,167.17,167.37,7232.0
2021-10-27 11:55:00,167.37,167.66,167.37,167.6,6620.0,167.37,167.66,167.37,167.6,6620.0
2021-10-27 12:00:00,167.47,167.59,167.46,167.52,4593.0,167.47,167.59,167.46,167.52,4593.0
2021-10-27 12:05:00,167.47,167.87,167.44,167.87,6594.0,167.47,167.87,167.44,167.87,6594.0
2021-10-27 12:10:00,167.81,167.99,167.63,167.99,9375.0,167.81,167.99,167.63,167.99,9375.0
2021-10-27 12:15:00,168.01,168.01,167.52,167.74,5828.0,168.01,168.01,167.52,167.74,5828.0
2021-10-27 12:20:00,167.7,167.72,167.5,167.53,4054.0,167.7,167.72,167.5,167.53,4054.0
2021-10-27 12:25:00,167.51,167.59,167.42,167.49,5391.0,167.51,167.59,167.42,167.49,5391.0
2021-10-27 12:30:00,167.52,167.82,167.52,167.74,5960.0,167.52,167.82,167.52,167.74,5960.0
2021-10-27 12:35:00,167.7,167.84,167.54,167.7,5284.0,167.7,167.84,167.54,167.7,5284.0
2021-10-27 12:40:00,167.62,167.78,167.59,167.75,8403.0,167.62,167.78,167.59,167.75,8403.0
2021-10-27 12:45:00,167.75,167.79,167.55,167.7,8523.0,167.75,167.79,167.55,167.7,8523.0
2021-10-27 12:50:00,167.74,167.74,167.39,167.56,7338.0,167.74,167.74,167.39,167.56,7338.0
2021-10-27 12:55:00,167.52,167.68,167.48,167.66,7372.0,167.52,167.68,167.48,167.66,7372.0
2021-10-27 13:00:00,167.6,167.86,167.58,167.84,6305.0,167.6,167.86,167.58,167.84,6305.0
2021-10-27 13:05:00,167.79,168.03,167.79,167.89,4796.0,167.79,168.03,167.79,167.89,4796.0
2021-10-27 13:10:00,167.93,168.17,167.81,167.81,9028.0,167.93,168.17,167.81,167.81,9028.0
2021-10-27 13:15:00,167.8,167.86,167.61,167.74,7722.0,167.8,167.86,167.61,167.74,7722.0
2021-10-27 13:20:00,167.74,167.8,167.68,167.73,4738.0,167.74,167.8,167.68,167.73,4738.0
2021-10-27 13:25:00,167.8,168.01,167.79,168.01,5702.0,167.8,168.01,167.79,168.01,5702.0
2021-10-27 13:30:00,168.02,168.1,167.95,168.06,4905.0,168.02,168.1,167.95,168.06,4905.0
2021-10-27 13:35:00,168.04,168.04,167.92,167.99,6087.0,168.04,168.04,167.92,167.99,6087.0
2021-10-27 13:40:00,167.99,168.16,167.98,168.13,4943.0,167.99,168.16,167.98,168.13,4943.0
2021-10-27 13:45:00,168.18,168.26,168.08,168.26,2700.0,168.18,168.26,168.08,168.26,2700.0
2021-10-27 13:50:00,168.32,168.55,168.31,168.55,4309.0,168.32,168.55,168.31,168.55,4309.0
2021-10-27 13:55:00,168.47,168.51,168.32,168.49,5301.0,168.47,168.51,168.32,168.49,5301.0
2021-10-27 14:00:00,168.47,168.8,168.47,168.8,9340.0,168.47,168.8,168.47,168.8,9340.0
2021-10-27 14:05:00,168.83,168.83,168.46,168.55,5595.0,168.83,168.83,168.46,168.55,5595.0
2021-10-27 14:10:00,168.61,168.73,168.6,168.62,5540.0,168.61,168.73,168.6,168.62,5540.0
2021-10-27 14:15:00,168.65,168.75,168.63,168.7,4613.0,168.65,168.75,168.63,168.7,4613.0
2021-10-27 14:20:00,168.71,168.98,168.7,168.96,5700.0,168.71,168.98,168.7,168.96,5700.0
2021-10-27 14:25:00,168.91,168.95,168.74,168.74,6435.0,168.91,168.95,168.74,168.74,6435.0
2021-10-27 14:30:00,168.78,169.06,168.78,169.02,17696.0,168.78,169.06,168.78,169.02,17696.0
2021-10-27 14:35:00,168.97,168.97,168.69,168.69,6692.0,168.97,168.97,168.69,168.69,6692.0
2021-10-27 14:40:00,168.7,168.87,168.65,168.87,8746.0,168.7,168.87,168.65,168.87,8746.0
2021-10-27 14:45:00,168.85,169.11,168.85,169.08,5283.0,168.85,169.11,168.85,169.08,5283.0
2021-10-27 14:50:00,169.06,169.1,168.89,168.91,5580.0,169.06,169.1,168.89,168.91,5580.0
2021-10-27 14:55:00,168.92,168.92,168.75,168.75,5564.0,168.92,168.92,168.75,168.75,5564.0
2021-10-27 15:00:00,168.74,168.84,168.6,168.6,7138.0,168.74,168.84,168.6,168.6,7138.0
2021-10-27 15:05:00,168.57,168.6,168.46,168.46,5357.0,168.57,168.6,168.46,168.46,5357.0
2021-10-27 15:10:00,168.46,168.46,167.92,167.97,14726.0,168.46,168.46,167.92,167.97,14726.0
2021-10-27 15:15:00,168.01,168.26,167.96,168.06,17242.0,168.01,168.26,167.96,168.06,17242.0
2021-10-27 15:20:00,168.0,168.37,167.99,168.29,11869.0,168.0,168.37,167.99,168.29,11869.0
2021-10-27 15:25:00,168.19,168.35,168.09,168.18,11733.0,168.19,168.35,168.09,168.18,11733.0
2021-10-27 15:30:00,168.15,168.39,168.04,168.34,11207.0,168.15,168.39,168.04,168.34,11207.0
2021-10-27 15:35:00,168.38,168.56,168.23,168.44,25720.0,168.38,168.56,168.23,168.44,25720.0
2021-10-27 15:40:00,168.45,168.51,168.38,168.44,11680.0,168.45,168.51,168.38,168.44,11680.0
2021-10-27 15:45:00,168.4,168.48,168.31,168.32,19294.0,168.4,168.48,168.31,168.32,19294.0
2021-10-27 15:50:00,168.33,168.33,167.73,167.76,34788.0,168.33,168.33,167.73,167.76,34788.0
2021-10-27 15:55:00,167.7,167.94,167.69,167.9,108795.0,167.7,167.94,167.69,167.9,108795.0
2021-10-28 09:30:00,167.74,168.12,167.0,167.0,106374.0,167.74,168.12,167.0,167.0,106374.0
2021-10-28 09:35:00,166.79,167.05,165.91,166.5,36111.0,166.79,167.05,165.91,166.5,36111.0
2021-10-28 09:40:00,166.73,166.78,165.33,166.0,46947.0,166.73,166.78,165.33,166.0,46947.0
2021-10-28 09:45:00,165.93,166.48,165.8,166.29,16471.0,165.93,166.48,165.8,166.29,16471.0
2021-10-28 09:50:00,166.18,166.6,166.0,166.6,22807.0,166.18,166.6,166.0,166.6,22807.0
2021-10-28 09:55:00,166.65,167.13,166.62,166.77,20083.0,166.65,167.13,166.62,166.77,20083.0
2021-10-28 10:00:00,166.66,167.54,166.5,167.53,27238.0,166.66,167.54,166.5,167.53,27238.0
2021-10-28 10:05:00,167.44,168.19,167.44,168.03,27528.0,167.44,168.19,167.44,168.03,27528.0
2021-10-28 10:10:00,168.03,168.11,167.12,167.26,14132.0,168.03,168.11,167.12,167.26,14132.0
2021-10-28 10:15:00,167.5,167.93,167.13,167.75,12494.0,167.5,167.93,167.13,167.75,12494.0
2021-10-28 10:20:00,167.71,168.05,167.6,167.83,7923.0,167.71,168.05,167.6,167.83,7923.0
2021-10-28 10:25:00,167.78,168.0,167.58,167.82,10139.0,167.78,168.0,167.58,167.82,10139.0
2021-10-28 10:30:00,167.73,167.73,167.06,167.09,31235.0,167.73,167.73,167.06,167.09,31235.0
2021-10-28 10:35:00,167.1,167.38,167.03,167.25,13846.0,167.1,167.38,167.03,167.25,13846.0
2021-10-28 10:40:00,167.15,167.37,166.89,167.13,24421.0,167.15,167.37,166.89,167.13,24421.0
2021-10-28 10:45:00,167.15,167.49,167.15,167.28,5905.0,167.15,167.49,167.15,167.28,5905.0
2021-10-28 10:50:00,167.34,167.56,167.3,167.38,12002.0,167.34,167.56,167.3,167.38,12002.0
2021-10-28 10:55:00,167.44,167.46,167.03,167.19,11975.0,167.44,167.46,167.03,167.19,11975.0
2021-10-28 11:00:00,167.2,167.7,167.2,167.55,11560.0,167.2,167.7,167.2,167.55,11560.0
2021-10-28 11:05:00,167.49,167.99,167.49,167.7,14728.0,167.49,167.99,167.49,167.7,14728.0
2021-10-28 11:10:00,167.69,167.77,167.56,167.57,8596.0,167.69,167.77,167.56,167.57,8596.0
2021-10-28 11:15:00,167.62,168.09,167.62,168.09,23966.0,167.62,168.09,167.62,168.09,23966.0
2021-10-28 11:20:00,168.13,168.14,167.9,167.98,20973.0,168.13,168.14,167.9,167.98,20973.0
2021-10-28 11:25:00,167.99,168.0,167.85,167.94,16848.0,167.99,168.0,167.85,167.94,16848.0
2021-10-28 11:30:00,167.95,167.95,167.71,167.82,4414.0,167.95,167.95,167.71,167.82,4414.0
2021-10-28 11:35:00,167.78,168.12,167.75,168.12,14666.0,167.78,168.12,167.75,168.12,14666.0
2021-10-28 11:40:00,168.11,168.17,167.9,168.15,10031.0,168.11,168.17,167.9,168.15,10031.0
2021-10-28 11:45:00,168.24,168.54,168.24,168.26,15906.0,168.24,168.54,168.24,168.26,15906.0
2021-10-28 11:50:00,168.32,168.32,168.07,168.13,8375.0,168.32,168.32,168.07,168.13,8375.0
2021-10-28 11:55:00,168.21,168.21,168.0,168.15,8300.0,168.21,168.21,168.0,168.15,8300.0
2021-10-28 12:00:00,168.16,168.25,167.86,167.88,5455.0,168.16,168.25,167.86,167.88,5455.0
2021-10-28 12:05:00,167.84,168.03,167.84,167.95,7698.0,167.84,168.03,167.84,167.95,7698.0
2021-10-28 12:10:00,167.91,168.16,167.91,168.16,4111.0,167.91,168.16,167.91,168.16,4111.0
2021-10-28 12:15:00,168.23,168.23,168.03,168.09,4769.0,168.23,168.23,168.03,168.09,4769.0
2021-10-28 12:20:00,168.06,168.15,168.03,168.12,4314.0,168.06,168.15,168.03,168.12,4314.0
2021-10-28 12:25:00,168.09,168.13,167.93,168.0,3052.0,168.09,168.13,167.93,168.0,3052.0
2021-10-28 12:30:00,167.91,168.03,167.75,167.98,5982.0,167.91,168.03,167.75,167.98,5982.0
2021-10-28 12:35:00,168.01,168.1,167.9,167.97,7222.0,168.01,168.1,167.9,167.97,7222.0
2021-10-28 12:40:00,168.07,168.24,168.05,168.24,5815.0,168.07,168.24,168.05,168.24,5815.0
2021-10-28 12:45:00,168.24,168.32,168.17,168.32,8385.0,168.24,168.32,168.17,168.32,8385.0
2021-10-28 12:50:00,168.38,168.41,168.25,168.34,11872.0,168.38,168.41,168.25,168.34,11872.0
2021-10-28 12:55:00,168.31,168.32,167.9,168.14,6942.0,168.31,168.32,167.9,168.14,6942.0
2021-10-28 13:00:00,168.14,168.2,168.01,168.19,2719.0,168.14,168.2,168.01,168.19,2719.0
2021-10-28 13:05:00,168.1,168.13,168.04,168.09,1769.0,168.1,168.13,168.04,168.09,1769.0
2021-10-28 13:10:00,168.08,168.1,167.98,168.1,4089.0,168.08,168.1,167.98,168.1,4089.0
2021-10-28 13:15:00,168.1,168.1,167.97,168.01,2123.0,168.1,168.1,167.97,168.01,2123.0
2021-10-28 13:20:00,168.01,168.09,167.98,168.01,4481.0,168.01,168.09,167.98,168.01,4481.0
2021-10-28 13:25:00,167.96,168.08,167.95,168.0,2901.0,167.96,168.08,167.95,168.0,2901.0
2021-10-28 13:30:00,167.99,168.18,167.99,168.18,2888.0,167.99,168.18,167.99,168.18,2888.0
2021-10-28 13:35:00,168.18,168.44,168.17,168.41,4031.0,168.18,168.44,168.17,168.41,4031.0
2021-10-28 13:40:00,168.4,168.5,168.3,168.46,8197.0,168.4,168.5,168.3,168.46,8197.0
2021-10-28 13:45:00,168.46,168.51,168.38,168.38,6014.0,168.46,168.51,168.38,168.38,6014.0
2021-10-28 13:50:00,168.38,168.48,168.36,168.36,5298.0,168.38,168.48,168.36,168.36,5298.0
2021-10-28 13:55:00,168.28,168.42,168.25,168.36,4220.0,168.28,168.42,168.25,168.36,4220.0
2021-10-28 14:00:00,168.41,168.63,168.41,168.58,5587.0,168.41,168.63,168.41,168.58,5587.0
2021-10-28 14:05:00,168.62,168.78,168.58,168.69,7180.0,168.62,168.78,168.58,168.69,7180.0
2021-10-28 14:10:00,168.72,168.74,168.6,168.68,3034.0,168.72,168.74,168.6,168.68,3034.0
2021-10-28 14:15:00,168.66,168.7,168.55,168.56,5159.0,168.66,168.7,168.55,168.56,5159.0
2021-10-28 14:20:00,168.56,168.74,168.55,168.58,7539.0,168.56,168.74,168.55,168.58,7539.0
2021-10-28 14:25:00,168.63,168.64,168.42,168.44,4869.0,168.63,168.64,168.42,168.44,4869.0
2021-10-28 14:30:00,168.41,168.47,168.29,168.3,5221.0,168.41,168.47,168.29,168.3,5221.0
2021-10-28 14:35:00,168.3,168.44,168.08,168.09,8316.0,168.3,168.44,168.08,168.09,8316.0
2021-10-28 14:40:00,168.1,168.1,167.82,168.04,15109.0,168.1,168.1,167.82,168.04,15109.0
2021-10-28 14:45:00,168.07,168.38,168.01,168.33,5046.0,168.07,168.38,168.01,168.33,5046.0
2021-10-28 14:50:00,168.37,168.45,168.29,168.41,4767.0,168.37,168.45,168.29,168.41,4767.0
2021-10-28 14:55:00,168.44,168.69,168.43,168.67,7346.0,168.44,168.69,168.43,168.67,7346.0
2021-10-28 15:00:00,168.65,168.65,168.31,168.47,5757.0,168.65,168.65,168.31,168.47,5757.0
2021-10-28 15:05:00,168.5,168.5,168.37,168.49,5125.0,168.5,168.5,168.37,168.49,5125.0
2021-10-28 15:10:00,168.45,168.5,168.35,168.4,7544.0,168.45,168.5,168.35,168.4,7544.0
2021-10-28 15:15:00,168.42,168.7,168.41,168.67,8556.0,168.42,168.7,168.41,168.67,8556.0
2021-10-28 15:20:00,168.64,168.65,168.51,168.56,6719.0,168.64,168.65,168.51,168.56,6719.0
2021-10-28 15:25:00,168.63,168.72,168.5,168.68,7959.0,168.63,168.72,168.5,168.68,7959.0
2021-10-28 15:30:00,168.63,168.78,168.6,168.65,8721.0,168.63,168.78,168.6,168.65,8721.0
2021-10-28 15:35:00,168.7,168.76,168.63,168.69,9209.0,168.7,168.76,168.63,168.69,9209.0
2021-10-28 15:40:00,168.68,168.69,168.53,168.53,13942.0,168.68,168.69,168.53,168.53,13942.0
2021-10-28 15:45:00,168.53,168.64,168.46,168.51,12848.0,168.53,168.64,168.46,168.51,12848.0
2021-10-28 15:50:00,168.48,168.57,168.2,168.51,32572.0,168.48,168.57,168.2,168.51,32572.0
2021-10-28 15:55:00,168.43,168.7,168.36,168.66,73237.0,168.43,168.7,168.36,168.66,73237.0
2021-10-29 09:30:00,166.73,167.2,165.88,166.72,102607.0,166.73,167.2,165.88,166.72,102607.0
2021-10-29 09:35:00,166.72,166.78,165.42,166.55,37427.0,166.72,166.78,165.42,166.55,37427.0
2021-10-29 09:40:00,166.43,166.48,164.7,164.8,80620.0,166.43,166.48,164.7,164.8,80620.0
2021-10-29 09:45:00,164.8,164.98,164.12,164.15,83403.0,164.8,164.98,164.12,164.15,83403.0
2021-10-29 09:50:00,164.0,164.16,163.51,163.99,70252.0,164.0,164.16,163.51,163.99,70252.0
2021-10-29 09:55:00,163.99,164.58,163.63,163.78,45245.0,163.99,164.58,163.63,163.78,45245.0
2021-10-29 10:00:00,163.78,164.1,163.43,163.65,54370.0,163.78,164.1,163.43,163.65,54370.0
2021-10-29 10:05:00,163.66,163.8,163.25,163.37,66146.0,163.66,163.8,163.25,163.37,66146.0
2021-10-29 10:10:00,163.37,163.41,162.72,163.0,51708.0,163.37,163.41,162.72,163.0,51708.0
2021-10-29 10:15:00,162.97,162.97,161.78,161.78,78283.0,162.97,162.97,161.78,161.78,78283.0
2021-10-29 10:20:00,161.86,162.45,161.85,162.29,101104.0,161.86,162.45,161.85,162.29,101104.0
2021-10-29 10:25:00,162.29,162.48,161.98,162.33,43980.0,162.29,162.48,161.98,162.33,43980.0
2021-10-29 10:30:00,162.33,162.37,161.95,162.32,56731.0,162.33,162.37,161.95,162.32,56731.0
2021-10-29 10:35:00,162.32,162.32,161.82,162.0,60299.0,162.32,162.32,161.82,162.0,60299.0
2021-10-29 10:40:00,162.02,162.29,161.7,161.74,43979.0,162.02,162.29,161.7,161.74,43979.0
2021-10-29 10:45:00,161.76,161.77,161.18,161.58,111592.0,161.76,161.77,161.18,161.58,111592.0
2021-10-29 10:50:00,161.62,161.62,161.21,161.25,44843.0,161.62,161.62,161.21,161.25,44843.0
2021-10-29 10:55:00,161.23,161.53,161.11,161.28,36682.0,161.23,161.53,161.11,161.28,36682.0
2021-10-29 11:00:00,161.27,161.59,161.2,161.49,55670.0,161.27,161.59,161.2,161.49,55670.0
2021-10-29 11:05:00,161.56,161.9,161.35,161.7,41368.0,161.56,161.9,161.35,161.7,41368.0
2021-10-29 11:10:00,161.67,162.0,161.67,161.76,52465.0,161.67,162.0,161.67,161.76,52465.0
2021-10-29 11:15:00,161.81,162.1,161.79,161.9,40648.0,161.81,162.1,161.79,161.9,40648.0
2021-10-29 11:20:00,161.92,162.07,161.7,162.04,33135.0,161.92,162.07,161.7,162.04,33135.0
2021-10-29 11:25:00,161.96,162.34,161.94,162.1,67818.0,161.96,162.34,161.94,162.1,67818.0
2021-10-29 11:30:00,162.09,162.1,161.91,162.04,25273.0,162.09,162.1,161.91,162.04,25273.0
2021-10-29 11:35:00,162.02,162.25,161.94,162.13,20336.0,162.02,162.25,161.94,162.13,20336.0
2021-10-29 11:40:00,162.08,162.3,161.97,162.03,12628.0,162.08,162.3,161.97,162.03,12628.0
2021-10-29 11:45:00,162.1,162.1,161.52,161.56,23575.0,162.1,162.1,161.52,161.56,23575.0
2021-10-29 11:50:00,161.59,161.59,161.11,161.28,45683.0,161.59,161.59,161.11,161.28,45683.0
2021-10-29 11:55:00,161.28,161.66,161.25,161.56,41622.0,161.28,161.66,161.25,161.56,41622.0
2021-10-29 12:00:00,161.5,161.8,161.46,161.74,25605.0,161.5,161.8,161.46,161.74,25605.0
2021-10-29 12:05:00,161.76,162.18,161.72,161.98,41805.0,161.76,162.18,161.72,161.98,41805.0
2021-10-29 12:10:00,161.91,162.11,161.72,162.07,27604.0,161.91,162.11,161.72,162.07,27604.0
2021-10-29 12:15:00,162.05,162.27,161.95,162.14,18997.0,162.05,162.27,161.95,162.14,18997.0
2021-10-29 12:20:00,162.11,162.35,162.02,162.28,29403.0,162.11,162.35,162.02,162.28,29403.0
2021-10-29 12:25:00,162.27,162.35,161.98,162.16,22480.0,162.27,162.35,161.98,162.16,22480.0
2021-10-29 12:30:00,162.12,162.12,161.83,162.02,12396.0,162.12,162.12,161.83,162.02,12396.0
2021-10-29 12:35:00,161.98,162.11,161.85,161.99,22714.0,161.98,162.11,161.85,161.99,22714.0
2021-10-29 12:40:00,162.0,162.37,161.99,162.31,13740.0,162.0,162.37,161.99,162.31,13740.0
2021-10-29 12:45:00,162.32,162.46,162.25,162.25,15486.0,162.32,162.46,162.25,162.25,15486.0
2021-10-29 12:50:00,162.23,162.32,162.19,162.25,12000.0,162.23,162.32,162.19,162.25,12000.0
2021-10-29 12:55:00,162.23,162.33,162.07,162.07,11112.0,162.23,162.33,162.07,162.07,11112.0
2021-10-29 13:00:00,162.07,162.2,161.95,162.11,16649.0,162.07,162.2,161.95,162.11,16649.0
2021-10-29 13:05:00,162.14,162.14,161.93,161.98,7977.0,162.14,162.14,161.93,161.98,7977.0
2021-10-29 13:10:00,161.99,162.1,161.95,162.1,11539.0,161.99,162.1,161.95,162.1,11539.0
2021-10-29 13:15:00,162.06,162.18,161.79,161.9,11725.0,162.06,162.18,161.79,161.9,11725.0
2021-10-29 13:20:00,161.87,161.92,161.78,161.87,17429.0,161.87,161.92,161.78,161.87,17429.0
2021-10-29 13:25:00,161.9,162.07,161.89,162.0,12710.0,161.9,162.07,161.89,162.0,12710.0
2021-10-29 13:30:00,162.0,162.04,161.75,161.76,23907.0,162.0,162.04,161.75,161.76,23907.0
2021-10-29 13:35:00,161.78,161.79,161.5,161.53,40291.0,161.78,161.79,161.5,161.53,40291.0
2021-10-29 13:40:00,161.51,162.03,161.38,162.0,26248.0,161.51,162.03,161.38,162.0,26248.0
2021-10-29 13:45:00,162.01,162.06,161.36,161.42,31183.0,162.01,162.06,161.36,161.42,31183.0
2021-10-29 13:50:00,161.44,161.6,161.37,161.51,12188.0,161.44,161.6,161.37,161.51,12188.0
2021-10-29 13:55:00,161.54,161.74,161.45,161.55,8079.0,161.54,161.74,161.45,161.55,8079.0
2021-10-29 14:00:00,161.62,161.65,161.24,161.39,19444.0,161.62,161.65,161.24,161.39,19444.0
2021-10-29 14:05:00,161.43,161.58,161.17,161.49,34887.0,161.43,161.58,161.17,161.49,34887.0
2021-10-29 14:10:00,161.54,161.71,161.5,161.68,14826.0,161.54,161.71,161.5,161.68,14826.0
2021-10-29 14:15:00,161.66,161.73,161.38,161.45,16470.0,161.66,161.73,161.38,161.45,16470.0
2021-10-29 14:20:00,161.44,161.44,160.8,160.87,53816.0,161.44,161.44,160.8,160.87,53816.0
2021-10-29 14:25:00,160.95,160.95,160.55,160.56,34574.0,160.95,160.95,160.55,160.56,34574.0
2021-10-29 14:30:00,160.54,160.76,160.45,160.64,54113.0,160.54,160.76,160.45,160.64,54113.0
2021-10-29 14:35:00,160.65,160.95,160.65,160.88,20193.0,160.65,160.95,160.65,160.88,20193.0
2021-10-29 14:40:00,160.87,161.19,160.85,161.19,14378.0,160.87,161.19,160.85,161.19,14378.0
2021-10-29 14:45:00,161.15,161.6,161.15,161.5,31448.0,161.15,161.6,161.15,161.5,31448.0
2021-10-29 14:50:00,161.46,161.72,161.4,161.65,24062.0,161.46,161.72,161.4,161.65,24062.0
2021-10-29 14:55:00,161.69,161.73,161.25,161.32,25432.0,161.69,161.73,161.25,161.32,25432.0
2021-10-29 15:00:00,161.35,161.55,161.22,161.55,24043.0,161.35,161.55,161.22,161.55,24043.0
2021-10-29 15:05:00,161.54,161.63,161.32,161.42,22361.0,161.54,161.63,161.32,161.42,22361.0
2021-10-29 15:10:00,161.44,161.62,161.37,161.56,22452.0,161.44,161.62,161.37,161.56,22452.0
2021-10-29 15:15:00,161.56,161.59,161.35,161.48,31183.0,161.56,161.59,161.35,161.48,31183.0
2021-10-29 15:20:00,161.48,161.56,161.16,161.16,41343.0,161.48,161.56,161.16,161.16,41343.0
2021-10-29 15:25:00,161.16,161.38,161.16,161.28,33157.0,161.16,161.38,161.16,161.28,33157.0
2021-10-29 15:30:00,161.31,161.55,161.3,161.5,46903.0,161.31,161.55,161.3,161.5,46903.0
2021-10-29 15:35:00,161.5,161.77,161.44,161.66,41401.0,161.5,161.77,161.44,161.66,41401.0
2021-10-29 15:40:00,161.64,161.92,161.57,161.92,42439.0,161.64,161.92,161.57,161.92,42439.0
2021-10-29 15:45:00,161.93,162.2,161.93,162.18,95995.0,161.93,162.2,161.93,162.18,95995.0
2021-10-29 15:50:00,162.14,162.2,161.73,161.87,103288.0,162.14,162.2,161.73,161.87,103288.0
2021-10-29 15:55:00,161.9,162.34,161.88,162.34,193835.0,161.9,162.34,161.88,162.34,193835.0
2021-11-01 09:30:00,162.54,164.67,162.46,164.67,173662.0,162.54,164.67,162.46,164.67,173662.0
2021-11-01 09:35:00,164.71,167.47,164.13,167.43,118196.0,164.71,167.47,164.13,167.43,118196.0
2021-11-01 09:40:00,167.49,168.12,166.99,167.88,90901.0,167.49,168.12,166.99,167.88,90901.0
2021-11-01 09:45:00,167.86,168.46,167.32,168.17,76797.0,167.86,168.46,167.32,168.17,76797.0
2021-11-01 09:50:00,168.1,168.39,167.45,167.65,32271.0,168.1,168.39,167.45,167.65,32271.0
2021-11-01 09:55:00,167.76,167.76,166.93,167.14,61811.0,167.76,167.76,166.93,167.14,61811.0
2021-11-01 10:00:00,167.19,167.45,166.52,166.9,55941.0,167.19,167.45,166.52,166.9,55941.0
2021-11-01 10:05:00,166.99,167.65,166.89,167.41,28745.0,166.99,167.65,166.89,167.41,28745.0
2021-11-01 10:10:00,167.41,167.91,167.38,167.48,34071.0,167.41,167.91,167.38,167.48,34071.0
2021-11-01 10:15:00,167.44,168.2,167.44,167.83,33588.0,167.44,168.2,167.44,167.83,33588.0
2021-11-01 10:20:00,167.77,168.6,167.71,168.11,89142.0,167.77,168.6,167.71,168.11,89142.0
2021-11-01 10:25:00,168.15,168.3,167.72,168.01,19313.0,168.15,168.3,167.72,168.01,19313.0
2021-11-01 10:30:00,168.03,168.62,167.97,168.32,30502.0,168.03,168.62,167.97,168.32,30502.0
2021-11-01 10:35:00,168.34,168.46,167.47,167.7,38529.0,168.34,168.46,167.47,167.7,38529.0
2021-11-01 10:40:00,167.74,167.9,167.29,167.7,24471.0,167.74,167.9,167.29,167.7,24471.0
2021-11-01 10:45:00,167.66,168.13,167.66,168.08,14421.0,167.66,168.13,167.66,168.08,14421.0
2021-11-01 10:50:00,168.08,168.67,168.08,168.48,36143.0,168.08,168.67,168.08,168.48,36143.0
2021-11-01 10:55:00,168.42,168.81,168.25,168.47,33664.0,168.42,168.81,168.25,168.47,33664.0
2021-11-01 11:00:00,168.39,168.7,168.38,168.67,24105.0,168.39,168.7,168.38,168.67,24105.0
2021-11-01 11:05:00,168.63,169.3,168.58,169.26,59731.0,168.63,169.3,168.58,169.26,59731.0
2021-11-01 11:10:00,169.26,169.65,169.19,169.25,39645.0,169.26,169.65,169.19,169.25,39645.0
2021-11-01 11:15:00,169.23,169.36,168.88,169.05,28333.0,169.23,169.36,168.88,169.05,28333.0
2021-11-01 11:20:00,168.99,169.24,168.91,169.24,17510.0,168.99,169.24,168.91,169.24,17510.0
2021-11-01 11:25:00,169.32,169.34,168.88,169.18,22600.0,169.32,169.34,168.88,169.18,22600.0
2021-11-01 11:30:00,169.13,169.87,169.13,169.79,52161.0,169.13,169.87,169.13,169.79,52161.0
2021-11-01 11:35:00,169.75,169.75,169.45,169.64,18227.0,169.75,169.75,169.45,169.64,18227.0
2021-11-01 11:40:00,169.66,169.71,169.45,169.63,30829.0,169.66,169.71,169.45,169.63,30829.0
2021-11-01 11:45:00,169.59,169.67,169.3,169.67,27008.0,169.59,169.67,169.3,169.67,27008.0
2021-11-01 11:50:00,169.64,169.64,169.32,169.58,11614.0,169.64,169.64,169.32,169.58,11614.0
2021-11-01 11:55:00,169.56,169.72,169.43,169.45,38411.0,169.56,169.72,169.43,169.45,38411.0
2021-11-01 12:00:00,169.45,169.91,169.44,169.91,42987.0,169.45,169.91,169.44,169.91,42987.0
2021-11-01 12:05:00,169.91,169.99,169.73,169.86,50661.0,169.91,169.99,169.73,169.86,50661.0
2021-11-01 12:10:00,169.81,169.88,169.59,169.59,14361.0,169.81,169.88,169.59,169.59,14361.0
2021-11-01 12:15:00,169.58,169.64,169.43,169.5,30755.0,169.58,169.64,169.43,169.5,30755.0
2021-11-01 12:20:00,169.55,169.61,169.21,169.21,38330.0,169.55,169.61,169.21,169.21,38330.0
2021-11-01 12:25:00,169.29,169.29,168.61,168.8,30547.0,169.29,169.29,168.61,168.8,30547.0
2021-11-01 12:30:00,168.91,169.02,168.69,168.75,13649.0,168.91,169.02,168.69,168.75,13649.0
2021-11-01 12:35:00,168.77,169.01,168.69,168.9,11501.0,168.77,169.01,168.69,168.9,11501.0
2021-11-01 12:40:00,168.93,168.95,168.74,168.92,12386.0,168.93,168.95,168.74,168.92,12386.0
2021-11-01 12:45:00,168.86,168.87,168.62,168.67,15075.0,168.86,168.87,168.62,168.67,15075.0
2021-11-01 12:50:00,168.68,168.73,168.56,168.73,6158.0,168.68,168.73,168.56,168.73,6158.0
2021-11-01 12:55:00,168.77,168.9,168.65,168.68,7880.0,168.77,168.9,168.65,168.68,7880.0
2021-11-01 13:00:00,168.71,168.85,168.71,168.8,7432.0,168.71,168.85,168.71,168.8,7432.0
2021-11-01 13:05:00,168.83,169.05,168.74,168.74,10585.0,168.83,169.05,168.74,168.74,10585.0
2021-11-01 13:10:00,168.83,169.0,168.76,168.94,11734.0,168.83,169.0,168.76,168.94,11734.0
2021-11-01 13:15:00,168.95,169.05,168.79,168.79,5850.0,168.95,169.05,168.79,168.79,5850.0
2021-11-01 13:20:00,168.8,168.92,168.73,168.77,16687.0,168.8,168.92,168.73,168.77,16687.0
2021-11-01 13:25:00,168.77,168.77,168.6,168.77,19338.0,168.77,168.77,168.6,168.77,19338.0
2021-11-01 13:30:00,168.78,168.89,168.69,168.89,9840.0,168.78,168.89,168.69,168.89,9840.0
2021-11-01 13:35:00,168.89,169.18,168.89,169.08,9041.0,168.89,169.18,168.89,169.08,9041.0
2021-11-01 13:40:00,169.05,169.1,168.59,168.98,21129.0,169.05,169.1,168.59,168.98,21129.0
2021-11-01 13:45:00,168.91,168.97,168.73,168.87,7169.0,168.91,168.97,168.73,168.87,7169.0
2021-11-01 13:50:00,168.91,169.12,168.83,168.83,7975.0,168.91,169.12,168.83,168.83,7975.0
2021-11-01 13:55:00,168.85,169.36,168.83,169.31,12015.0,168.85,169.36,168.83,169.31,12015.0
2021-11-01 14:00:00,169.36,169.85,169.15,169.84,22384.0,169.36,169.85,169.15,169.84,22384.0
2021-11-01 14:05:00,169.84,169.93,169.72,169.79,19673.0,169.84,169.93,169.72,169.79,19673.0
2021-11-01 14:10:00,169.84,169.96,169.51,169.56,10708.0,169.84,169.96,169.51,169.56,10708.0
2021-11-01 14:15:00,169.53,169.6,169.28,169.41,10068.0,169.53,169.6,169.28,169.41,10068.0
2021-11-01 14:20:00,169.37,169.65,169.35,169.62,12360.0,169.37,169.65,169.35,169.62,12360.0
2021-11-01 14:25:00,169.63,169.78,169.47,169.59,16780.0,169.63,169.78,169.47,169.59,16780.0
2021-11-01 14:30:00,169.59,169.64,169.24,169.37,16945.0,169.59,169.64,169.24,169.37,16945.0
2021-11-01 14:35:00,169.41,169.67,169.41,169.48,9958.0,169.41,169.67,169.41,169.48,9958.0
2021-11-01 14:40:00,169.45,169.63,169.42,169.53,12309.0,169.45,169.63,169.42,169.53,12309.0
2021-11-01 14:45:00,169.56,169.73,169.25,169.37,19551.0,169.56,169.73,169.25,169.37,19551.0
2021-11-01 14:50:00,169.36,169.46,169.25,169.27,13152.0,169.36,169.46,169.25,169.27,13152.0
2021-11-01 14:55:00,169.28,169.39,169.05,169.15,15904.0,169.28,169.39,169.05,169.15,15904.0
2021-11-01 15:00:00,169.25,169.38,169.17,169.36,10463.0,169.25,169.38,169.17,169.36,10463.0
2021-11-01 15:05:00,169.31,169.41,169.23,169.41,15290.0,169.31,169.41,169.23,169.41,15290.0
2021-11-01 15:10:00,169.41,169.56,169.36,169.39,13636.0,169.41,169.56,169.36,169.39,13636.0
2021-11-01 15:15:00,169.35,169.58,169.31,169.56,15330.0,169.35,169.58,169.31,169.56,15330.0
2021-11-01 15:20:00,169.6,169.69,169.52,169.69,12396.0,169.6,169.69,169.52,169.69,12396.0
2021-11-01 15:25:00,169.7,169.8,169.48,169.59,17247.0,169.7,169.8,169.48,169.59,17247.0
2021-11-01 15:30:00,169.6,169.94,169.6,169.69,27919.0,169.6,169.94,169.6,169.69,27919.0
2021-11-01 15:35:00,169.68,169.81,169.61,169.68,25242.0,169.68,169.81,169.61,169.68,25242.0
2021-11-01 15:40:00,169.72,170.16,169.72,170.12,62827.0,169.72,170.16,169.72,170.12,62827.0
2021-11-01 15:45:00,170.11,170.15,169.82,169.96,39292.0,170.11,170.15,169.82,169.96,39292.0
2021-11-01 15:50:00,170.04,170.53,170.0,170.41,98539.0,170.04,170.53,170.0,170.41,98539.0
2021-11-01 15:55:00,170.38,170.46,170.03,170.41,139466.0,170.38,170.46,170.03,170.41,139466.0
2021-11-02 09:30:00,165.86,166.14,164.31,165.61,216371.0,165.86,166.14,164.31,165.61,216371.0
2021-11-02 09:35:00,165.52,165.58,163.68,164.06,107344.0,165.52,165.58,163.68,164.06,107344.0
2021-11-02 09:40:00,164.02,164.21,163.51,164.0,116587.0,164.02,164.21,163.51,164.0,116587.0
2021-11-02 09:45:00,163.96,163.96,162.91,163.01,137911.0,163.96,163.96,162.91,163.01,137911.0
2021-11-02 09:50:00,163.0,163.76,162.73,163.31,56732.0,163.0,163.76,162.73,163.31,56732.0
2021-11-02 09:55:00,163.3,163.57,162.97,163.07,80520.0,163.3,163.57,162.97,163.07,80520.0
2021-11-02 10:00:00,163.07,163.6,162.85,163.6,50161.0,163.07,163.6,162.85,163.6,50161.0
2021-11-02 10:05:00,163.6,163.68,163.24,163.48,52777.0,163.6,163.68,163.24,163.48,52777.0
2021-11-02 10:10:00,163.41,163.42,162.8,162.82,61211.0,163.41,163.42,162.8,162.82,61211.0
2021-11-02 10:15:00,162.75,163.14,162.66,162.94,61841.0,162.75,163.14,162.66,162.94,61841.0
2021-11-02 10:20:00,162.97,163.06,162.4,162.63,68707.0,162.97,163.06,162.4,162.63,68707.0
2021-11-02 10:25:00,162.77,162.99,162.54,162.77,40380.0,162.77,162.99,162.54,162.77,40380.0
2021-11-02 10:30:00,162.65,162.81,162.33,162.41,46695.0,162.65,162.81,162.33,162.41,46695.0
2021-11-02 10:35:00,162.44,162.96,162.43,162.93,28070.0,162.44,162.96,162.43,162.93,28070.0
2021-11-02 10:40:00,162.9,163.0,162.15,162.18,40372.0,162.9,163.0,162.15,162.18,40372.0
2021-11-02 10:45:00,162.16,162.54,162.13,162.5,16309.0,162.16,162.54,162.13,162.5,16309.0
2021-11-02 10:50:00,162.42,162.56,162.16,162.23,28941.0,162.42,162.56,162.16,162.23,28941.0
2021-11-02 10:55:00,162.22,162.47,162.1,162.47,29685.0,162.22,162.47,162.1,162.47,29685.0
2021-11-02 11:00:00,162.5,162.84,162.46,162.78,43851.0,162.5,162.84,162.46,162.78,43851.0
2021-11-02 11:05:00,162.72,163.0,162.66,162.94,24482.0,162.72,163.0,162.66,162.94,24482.0
2021-11-02 11:10:00,162.92,162.92,162.33,162.69,47593.0,162.92,162.92,162.33,162.69,47593.0
2021-11-02 11:15:00,162.75,162.98,162.69,162.83,13334.0,162.75,162.98,162.69,162.83,13334.0
2021-11-02 11:20:00,162.83,163.04,162.83,162.99,26690.0,162.83,163.04,162.83,162.99,26690.0
2021-11-02 11:25:00,162.99,163.01,162.64,162.75,16494.0,162.99,163.01,162.64,162.75,16494.0
2021-11-02 11:30:00,162.71,162.72,162.28,162.28,17454.0,162.71,162.72,162.28,162.28,17454.0
2021-11-02 11:35:00,162.31,162.32,162.13,162.24,23684.0,162.31,162.32,162.13,162.24,23684.0
2021-11-02 11:40:00,162.24,162.66,162.05,162.45,29277.0,162.24,162.66,162.05,162.45,29277.0
2021-11-02 11:45:00,162.48,162.58,162.3,162.35,15765.0,162.48,162.58,162.3,162.35,15765.0
2021-11-02 11:50:00,162.37,162.45,162.19,162.22,12649.0,162.37,162.45,162.19,162.22,12649.0
2021-11-02 11:55:00,162.25,162.25,162.07,162.15,14355.0,162.25,162.25,162.07,162.15,14355.0
2021-11-02 12:00:00,162.12,162.18,161.33,161.82,38869.0,162.12,162.18,161.33,161.82,38869.0
2021-11-02 12:05:00,161.82,162.2,161.67,162.05,23714.0,161.82,162.2,161.67,162.05,23714.0
2021-11-02 12:10:00,162.04,162.21,162.03,162.17,10488.0,162.04,162.21,162.03,162.17,10488.0
2021-11-02 12:15:00,162.22,162.22,161.66,161.98,23842.0,162.22,162.22,161.66,161.98,23842.0
2021-11-02 12:20:00,161.95,162.18,161.75,162.17,21409.0,161.95,162.18,161.75,162.17,21409.0
2021-11-02 12:25:00,162.15,162.25,161.97,162.06,23114.0,162.15,162.25,161.97,162.06,23114.0
2021-11-02 12:30:00,162.08,162.11,161.95,162.0,15915.0,162.08,162.11,161.95,162.0,15915.0
2021-11-02 12:35:00,161.98,162.18,161.94,162.14,20504.0,161.98,162.18,161.94,162.14,20504.0
2021-11-02 12:40:00,162.11,162.56,162.11,162.48,19003.0,162.11,162.56,162.11,162.48,19003.0
2021-11-02 12:45:00,162.49,162.66,162.4,162.43,18449.0,162.49,162.66,162.4,162.43,18449.0
2021-11-02 12:50:00,162.38,162.45,162.23,162.3,8929.0,162.38,162.45,162.23,162.3,8929.0
2021-11-02 12:55:00,162.27,162.3,162.06,162.06,8275.0,162.27,162.3,162.06,162.06,8275.0
2021-11-02 13:00:00,162.11,162.11,161.85,161.85,12034.0,162.11,162.11,161.85,161.85,12034.0
2021-11-02 13:05:00,161.81,162.05,161.71,161.97,15887.0,161.81,162.05,161.71,161.97,15887.0
2021-11-02 13:10:00,161.96,162.04,161.88,161.92,10791.0,161.96,162.04,161.88,161.92,10791.0
2021-11-02 13:15:00,161.89,161.95,161.85,161.9,5597.0,161.89,161.95,161.85,161.9,5597.0
2021-11-02 13:20:00,161.94,161.99,161.73,161.73,16045.0,161.94,161.99,161.73,161.73,16045.0
2021-11-02 13:25:00,161.77,161.79,161.64,161.66,15504.0,161.77,161.79,161.64,161.66,15504.0
2021-11-02 13:30:00,161.66,161.76,161.33,161.64,28875.0,161.66,161.76,161.33,161.64,28875.0
2021-11-02 13:35:00,161.7,161.76,161.66,161.72,6012.0,161.7,161.76,161.66,161.72,6012.0
2021-11-02 13:40:00,161.72,161.86,161.66,161.86,6027.0,161.72,161.86,161.66,161.86,6027.0
2021-11-02 13:45:00,161.88,161.88,161.7,161.87,6746.0,161.88,161.88,161.7,161.87,6746.0
2021-11-02 13:50:00,161.83,161.98,161.81,161.96,5752.0,161.83,161.98,161.81,161.96,5752.0
2021-11-02 13:55:00,161.97,162.0,161.81,161.86,10464.0,161.97,162.0,161.81,161.86,10464.0
2021-11-02 14:00:00,161.84,161.84,161.66,161.75,16288.0,161.84,161.84,161.66,161.75,16288.0
2021-11-02 14:05:00,161.75,161.77,161.65,161.7,15741.0,161.75,161.77,161.65,161.7,15741.0
2021-11-02 14:10:00,161.7,161.78,161.66,161.78,4582.0,161.7,161.78,161.66,161.78,4582.0
2021-11-02 14:15:00,161.78,162.04,161.77,161.97,9314.0,161.78,162.04,161.77,161.97,9314.0
2021-11-02 14:20:00,162.0,162.01,161.81,161.81,5948.0,162.0,162.01,161.81,161.81,5948.0
2021-11-02 14:25:00,161.86,162.03,161.82,161.97,12965.0,161.86,162.03,161.82,161.97,12965.0
2021-11-02 14:30:00,161.97,161.98,161.84,161.88,10990.0,161.97,161.98,161.84,161.88,10990.0
2021-11-02 14:35:00,161.87,162.06,161.76,162.05,5804.0,161.87,162.06,161.76,162.05,5804.0
2021-11-02 14:40:00,162.03,162.04,161.84,161.89,10397.0,162.03,162.04,161.84,161.89,10397.0
2021-11-02 14:45:00,161.89,161.95,161.76,161.78,9229.0,161.89,161.95,161.76,161.78,9229.0
2021-11-02 14:50:00,161.75,161.8,161.62,161.62,10806.0,161.75,161.8,161.62,161.62,10806.0
2021-11-02 14:55:00,161.7,161.76,161.62,161.73,11072.0,161.7,161.76,161.62,161.73,11072.0
2021-11-02 15:00:00,161.71,162.13,161.71,162.08,12379.0,161.71,162.13,161.71,162.08,12379.0
2021-11-02 15:05:00,162.1,162.11,161.87,161.95,7807.0,162.1,162.11,161.87,161.95,7807.0
2021-11-02 15:10:00,161.95,161.95,161.75,161.79,6278.0,161.95,161.95,161.75,161.79,6278.0
2021-11-02 15:15:00,161.75,161.84,161.75,161.8,11512.0,161.75,161.84,161.75,161.8,11512.0
2021-11-02 15:20:00,161.8,161.86,161.75,161.81,9060.0,161.8,161.86,161.75,161.81,9060.0
2021-11-02 15:25:00,161.81,161.81,161.56,161.75,24310.0,161.81,161.81,161.56,161.75,24310.0
2021-11-02 15:30:00,161.73,161.91,161.7,161.91,24887.0,161.73,161.91,161.7,161.91,24887.0
2021-11-02 15:35:00,161.94,162.17,161.94,162.0,24379.0,161.94,162.17,161.94,162.0,24379.0
2021-11-02 15:40:00,162.0,162.22,161.9,162.11,38083.0,162.0,162.22,161.9,162.11,38083.0
2021-11-02 15:45:00,162.11,162.22,161.96,162.09,41025.0,162.11,162.22,161.96,162.09,41025.0
2021-11-02 15:50:00,162.09,162.26,161.98,162.06,46194.0,162.09,162.26,161.98,162.06,46194.0
2021-11-02 15:55:00,162.05,162.31,161.99,162.26,133536.0,162.05,162.31,161.99,162.26,133536.0
2021-11-03 09:30:00,163.15,164.44,163.08,163.57,121235.0,163.15,164.44,163.08,163.57,121235.0
2021-11-03 09:35:00,163.67,163.67,162.66,163.07,34092.0,163.67,163.67,162.66,163.07,34092.0
2021-11-03 09:40:00,163.11,163.73,162.87,162.87,48213.0,163.11,163.73,162.87,162.87,48213.0
2021-11-03 09:45:00,162.95,164.0,162.95,163.84,40049.0,162.95,164.0,162.95,163.84,40049.0
2021-11-03 09:50:00,163.84,163.92,163.43,163.44,17496.0,163.84,163.92,163.43,163.44,17496.0
2021-11-03 09:55:00,163.27,164.08,163.21,163.89,39972.0,163.27,164.08,163.21,163.89,39972.0
2021-11-03 10:00:00,163.89,164.2,163.19,163.72,46096.0,163.89,164.2,163.19,163.72,46096.0
2021-11-03 10:05:00,163.79,163.89,163.25,163.77,18092.0,163.79,163.89,163.25,163.77,18092.0
2021-11-03 10:10:00,163.75,163.88,163.34,163.58,21007.0,163.75,163.88,163.34,163.58,21007.0
2021-11-03 10:15:00,163.57,164.12,163.49,163.88,25143.0,163.57,164.12,163.49,163.88,25143.0
2021-11-03 10:20:00,163.93,164.25,163.77,163.99,21311.0,163.93,164.25,163.77,163.99,21311.0
2021-11-03 10:25:00,164.06,164.15,163.8,163.81,18013.0,164.06,164.15,163.8,163.81,18013.0
2021-11-03 10:30:00,163.87,163.95,163.71,163.9,13656.0,163.87,163.95,163.71,163.9,13656.0
2021-11-03 10:35:00,163.93,163.93,163.7,163.9,9947.0,163.93,163.93,163.7,163.9,9947.0
2021-11-03 10:40:00,163.9,164.25,163.83,164.25,27139.0,163.9,164.25,163.83,164.25,27139.0
2021-11-03 10:45:00,164.31,164.52,164.11,164.29,53289.0,164.31,164.52,164.11,164.29,53289.0
2021-11-03 10:50:00,164.25,164.74,164.2,164.53,20852.0,164.25,164.74,164.2,164.53,20852.0
2021-11-03 10:55:00,164.59,164.79,164.2,164.24,27916.0,164.59,164.79,164.2,164.24,27916.0
2021-11-03 11:00:00,164.24,164.36,164.0,164.02,16278.0,164.24,164.36,164.0,164.02,16278.0
2021-11-03 11:05:00,164.03,164.11,163.57,163.61,11232.0,164.03,164.11,163.57,163.61,11232.0
2021-11-03 11:10:00,163.62,163.67,163.19,163.32,12062.0,163.62,163.67,163.19,163.32,12062.0
2021-11-03 11:15:00,163.33,163.67,163.21,163.59,9580.0,163.33,163.67,163.21,163.59,9580.0
2021-11-03 11:20:00,163.63,163.84,163.4,163.4,6038.0,163.63,163.84,163.4,163.4,6038.0
2021-11-03 11:25:00,163.25,163.8,163.21,163.8,19113.0,163.25,163.8,163.21,163.8,19113.0
2021-11-03 11:30:00,163.74,163.88,163.58,163.61,8111.0,163.74,163.88,163.58,163.61,8111.0
2021-11-03 11:35:00,163.63,163.88,163.5,163.87,14757.0,163.63,163.88,163.5,163.87,14757.0
2021-11-03 11:40:00,163.92,164.24,163.89,163.97,20071.0,163.92,164.24,163.89,163.97,20071.0
2021-11-03 11:45:00,163.92,164.0,163.75,163.86,14397.0,163.92,164.0,163.75,163.86,14397.0
2021-11-03 11:50:00,163.9,164.0,163.74,163.86,8543.0,163.9,164.0,163.74,163.86,8543.0
2021-11-03 11:55:00,163.85,164.3,163.8,164.18,13036.0,163.85,164.3,163.8,164.18,13036.0
2021-11-03 12:00:00,164.16,164.35,164.08,164.23,15790.0,164.16,164.35,164.08,164.23,15790.0
2021-11-03 12:05:00,164.25,164.64,164.18,164.52,47788.0,164.25,164.64,164.18,164.52,47788.0
2021-11-03 12:10:00,164.6,164.87,164.6,164.83,14163.0,164.6,164.87,164.6,164.83,14163.0
2021-11-03 12:15:00,164.82,164.85,164.57,164.63,8409.0,164.82,164.85,164.57,164.63,8409.0
2021-11-03 12:20:00,164.62,164.65,164.08,164.08,8748.0,164.62,164.65,164.08,164.08,8748.0
2021-11-03 12:25:00,164.11,164.25,164.0,164.03,5393.0,164.11,164.25,164.0,164.03,5393.0
2021-11-03 12:30:00,163.99,164.15,163.91,164.14,11930.0,163.99,164.15,163.91,164.14,11930.0
2021-11-03 12:35:00,164.15,164.18,163.77,163.82,8123.0,164.15,164.18,163.77,163.82,8123.0
2021-11-03 12:40:00,163.78,163.96,163.6,163.94,13890.0,163.78,163.96,163.6,163.94,13890.0
2021-11-03 12:45:00,163.94,164.03,163.89,164.0,6736.0,163.94,164.03,163.89,164.0,6736.0
2021-11-03 12:50:00,163.97,164.01,163.88,163.94,5954.0,163.97,164.01,163.88,163.94,5954.0
2021-11-03 12:55:00,163.96,163.99,163.83,163.9,2648.0,163.96,163.99,163.83,163.9,2648.0
2021-11-03 13:00:00,163.89,163.89,163.77,163.89,3322.0,163.89,163.89,163.77,163.89,3322.0
2021-11-03 13:05:00,163.84,163.94,163.76,163.84,3490.0,163.84,163.94,163.76,163.84,3490.0
2021-11-03 13:10:00,163.91,163.96,163.8,163.85,2906.0,163.91,163.96,163.8,163.85,2906.0
2021-11-03 13:15:00,163.86,163.92,163.72,163.85,3065.0,163.86,163.92,163.72,163.85,3065.0
2021-11-03 13:20:00,163.87,163.91,163.77,163.78,5266.0,163.87,163.91,163.77,163.78,5266.0
2021-11-03 13:25:00,163.78,163.95,163.73,163.92,8493.0,163.78,163.95,163.73,163.92,8493.0
2021-11-03 13:30:00,163.84,163.98,163.76,163.97,13723.0,163.84,163.98,163.76,163.97,13723.0
2021-11-03 13:35:00,163.96,164.16,163.96,164.04,15899.0,163.96,164.16,163.96,164.04,15899.0
2021-11-03 13:40:00,164.03,164.14,163.88,164.14,11899.0,164.03,164.14,163.88,164.14,11899.0
2021-11-03 13:45:00,164.12,164.26,164.08,164.25,10684.0,164.12,164.26,164.08,164.25,10684.0
2021-11-03 13:50:00,164.26,164.27,164.13,164.19,5851.0,164.26,164.27,164.13,164.19,5851.0
2021-11-03 13:55:00,164.16,164.16,163.87,163.96,17561.0,164.16,164.16,163.87,163.96,17561.0
2021-11-03 14:00:00,163.96,164.8,163.88,164.58,23903.0,163.96,164.8,163.88,164.58,23903.0
2021-11-03 14:05:00,164.45,164.61,164.17,164.2,6805.0,164.45,164.61,164.17,164.2,6805.0
2021-11-03 14:10:00,164.1,164.34,163.86,164.21,7648.0,164.1,164.34,163.86,164.21,7648.0
2021-11-03 14:15:00,164.06,164.41,164.04,164.41,19415.0,164.06,164.41,164.04,164.41,19415.0
2021-11-03 14:20:00,164.47,164.47,164.26,164.34,6340.0,164.47,164.47,164.26,164.34,6340.0
2021-11-03 14:25:00,164.4,164.41,164.21,164.27,10036.0,164.4,164.41,164.21,164.27,10036.0
2021-11-03 14:30:00,164.26,164.38,163.94,164.19,11985.0,164.26,164.38,163.94,164.19,11985.0
2021-11-03 14:35:00,164.27,164.3,163.98,164.16,12365.0,164.27,164.3,163.98,164.16,12365.0
2021-11-03 14:40:00,164.16,164.3,164.08,164.3,14021.0,164.16,164.3,164.08,164.3,14021.0
2021-11-03 14:45:00,164.31,164.64,164.31,164.59,14667.0,164.31,164.64,164.31,164.59,14667.0
2021-11-03 14:50:00,164.64,164.98,164.58,164.97,20193.0,164.64,164.98,164.58,164.97,20193.0
2021-11-03 14:55:00,164.91,164.99,164.78,164.84,11445.0,164.91,164.99,164.78,164.84,11445.0
2021-11-03 15:00:00,164.82,165.05,164.78,164.86,19290.0,164.82,165.05,164.78,164.86,19290.0
2021-11-03 15:05:00,165.0,165.08,164.83,165.05,8718.0,165.0,165.08,164.83,165.05,8718.0
2021-11-03 15:10:00,165.05,165.09,164.86,164.91,11324.0,165.05,165.09,164.86,164.91,11324.0
2021-11-03 15:15:00,164.91,165.18,164.91,165.0,19733.0,164.91,165.18,164.91,165.0,19733.0
2021-11-03 15:20:00,165.0,165.03,164.83,165.0,11277.0,165.0,165.03,164.83,165.0,11277.0
2021-11-03 15:25:00,165.0,165.19,164.94,165.14,16772.0,165.0,165.19,164.94,165.14,16772.0
2021-11-03 15:30:00,165.16,165.4,165.16,165.37,19376.0,165.16,165.4,165.16,165.37,19376.0
2021-11-03 15:35:00,165.37,165.41,165.25,165.34,16157.0,165.37,165.41,165.25,165.34,16157.0
2021-11-03 15:40:00,165.32,165.49,165.27,165.27,22470.0,165.32,165.49,165.27,165.27,22470.0
2021-11-03 15:45:00,165.27,165.34,165.17,165.25,33341.0,165.27,165.34,165.17,165.25,33341.0
2021-11-03 15:50:00,165.26,165.5,165.13,165.48,38383.0,165.26,165.5,165.13,165.48,38383.0
2021-11-03 15:55:00,165.47,165.47,165.22,165.36,88542.0,165.47,165.47,165.22,165.36,88542.0
2021-11-04 09:30:00,167.02,167.78,166.4,166.4,82379.0,167.02,167.78,166.4,166.4,82379.0
2021-11-04 09:35:00,166.36,166.89,166.03,166.36,46777.0,166.36,166.89,166.03,166.36,46777.0
2021-11-04 09:40:00,166.25,166.41,165.6,165.81,25111.0,166.25,166.41,165.6,165.81,25111.0
2021-11-04 09:45:00,165.78,166.02,165.11,165.32,52832.0,165.78,166.02,165.11,165.32,52832.0
2021-11-04 09:50:00,165.29,166.1,165.03,166.0,41811.0,165.29,166.1,165.03,166.0,41811.0
2021-11-04 09:55:00,166.31,166.54,165.95,166.0,11111.0,166.31,166.54,165.95,166.0,11111.0
2021-11-04 10:00:00,166.11,166.18,165.26,165.26,23897.0,166.11,166.18,165.26,165.26,23897.0
2021-11-04 10:05:00,165.26,165.59,165.09,165.56,14887.0,165.26,165.59,165.09,165.56,14887.0
2021-11-04 10:10:00,165.39,165.59,165.07,165.44,27542.0,165.39,165.59,165.07,165.44,27542.0
2021-11-04 10:15:00,165.17,165.61,165.13,165.6,10502.0,165.17,165.61,165.13,165.6,10502.0
2021-11-04 10:20:00,165.56,165.56,165.03,165.36,8897.0,165.56,165.56,165.03,165.36,8897.0
2021-11-04 10:25:00,165.32,165.32,164.9,165.0,15975.0,165.32,165.32,164.9,165.0,15975.0
2021-11-04 10:30:00,165.0,165.37,164.99,165.21,8206.0,165.0,165.37,164.99,165.21,8206.0
2021-11-04 10:35:00,165.25,165.36,164.6,164.6,11518.0,165.25,165.36,164.6,164.6,11518.0
2021-11-04 10:40:00,164.59,164.73,164.33,164.46,21255.0,164.59,164.73,164.33,164.46,21255.0
2021-11-04 10:45:00,164.52,164.64,164.34,164.6,8309.0,164.52,164.64,164.34,164.6,8309.0
2021-11-04 10:50:00,164.48,164.52,163.97,164.1,16016.0,164.48,164.52,163.97,164.1,16016.0
2021-11-04 10:55:00,164.09,164.18,163.83,164.18,10143.0,164.09,164.18,163.83,164.18,10143.0
2021-11-04 11:00:00,164.06,164.13,163.8,163.96,13254.0,164.06,164.13,163.8,163.96,13254.0
2021-11-04 11:05:00,163.86,163.86,163.43,163.62,23258.0,163.86,163.86,163.43,163.62,23258.0
2021-11-04 11:10:00,163.62,163.62,163.08,163.17,17898.0,163.62,163.62,163.08,163.17,17898.0
2021-11-04 11:15:00,163.2,163.29,163.01,163.11,25640.0,163.2,163.29,163.01,163.11,25640.0
2021-11-04 11:20:00,163.12,163.19,162.74,162.74,22271.0,163.12,163.19,162.74,162.74,22271.0
2021-11-04 11:25:00,162.73,162.8,162.59,162.75,23758.0,162.73,162.8,162.59,162.75,23758.0
2021-11-04 11:30:00,162.8,163.23,162.79,162.85,25578.0,162.8,163.23,162.79,162.85,25578.0
2021-11-04 11:35:00,162.93,162.95,162.65,162.77,11243.0,162.93,162.95,162.65,162.77,11243.0
2021-11-04 11:40:00,162.73,162.85,162.46,162.53,18546.0,162.73,162.85,162.46,162.53,18546.0
2021-11-04 11:45:00,162.46,162.57,162.28,162.43,16680.0,162.46,162.57,162.28,162.43,16680.0
2021-11-04 11:50:00,162.45,162.9,162.43,162.86,14081.0,162.45,162.9,162.43,162.86,14081.0
2021-11-04 11:55:00,162.79,163.27,162.78,163.14,22915.0,162.79,163.27,162.78,163.14,22915.0
2021-11-04 12:00:00,163.15,163.2,162.53,162.64,15168.0,163.15,163.2,162.53,162.64,15168.0
2021-11-04 12:05:00,162.7,162.91,162.64,162.73,5947.0,162.7,162.91,162.64,162.73,5947.0
2021-11-04 12:10:00,162.82,162.99,162.67,162.99,8245.0,162.82,162.99,162.67,162.99,8245.0
2021-11-04 12:15:00,162.97,162.99,162.55,162.7,10391.0,162.97,162.99,162.55,162.7,10391.0
2021-11-04 12:20:00,162.64,162.81,162.54,162.71,36118.0,162.64,162.81,162.54,162.71,36118.0
2021-11-04 12:25:00,162.58,162.87,162.42,162.81,19139.0,162.58,162.87,162.42,162.81,19139.0
2021-11-04 12:30:00,162.87,163.14,162.78,163.02,12382.0,162.87,163.14,162.78,163.02,12382.0
2021-11-04 12:35:00,163.01,163.17,162.81,162.81,10459.0,163.01,163.17,162.81,162.81,10459.0
2021-11-04 12:40:00,162.85,162.88,162.51,162.88,17991.0,162.85,162.88,162.51,162.88,17991.0
2021-11-04 12:45:00,162.86,162.98,162.82,162.92,6840.0,162.86,162.98,162.82,162.92,6840.0
2021-11-04 12:50:00,162.9,163.04,162.8,162.81,5795.0,162.9,163.04,162.8,162.81,5795.0
2021-11-04 12:55:00,162.79,162.91,162.7,162.77,9886.0,162.79,162.91,162.7,162.77,9886.0
2021-11-04 13:00:00,162.71,162.77,162.5,162.75,7218.0,162.71,162.77,162.5,162.75,7218.0
2021-11-04 13:05:00,162.63,162.82,162.63,162.76,5186.0,162.63,162.82,162.63,162.76,5186.0
2021-11-04 13:10:00,162.7,162.99,162.65,162.95,7623.0,162.7,162.99,162.65,162.95,7623.0
2021-11-04 13:15:00,162.91,162.97,162.73,162.73,4845.0,162.91,162.97,162.73,162.73,4845.0
2021-11-04 13:20:00,162.67,162.75,162.62,162.66,6036.0,162.67,162.75,162.62,162.66,6036.0
2021-11-04 13:25:00,162.6,162.71,162.47,162.5,7866.0,162.6,162.71,162.47,162.5,7866.0
2021-11-04 13:30:00,162.62,162.84,162.61,162.66,8278.0,162.62,162.84,162.61,162.66,8278.0
2021-11-04 13:35:00,162.61,162.73,162.58,162.7,4864.0,162.61,162.73,162.58,162.7,4864.0
2021-11-04 13:40:00,162.68,162.73,162.61,162.72,5419.0,162.68,162.73,162.61,162.72,5419.0
2021-11-04 13:45:00,162.73,162.9,162.72,162.9,5744.0,162.73,162.9,162.72,162.9,5744.0
2021-11-04 13:50:00,162.85,163.06,162.82,162.96,6866.0,162.85,163.06,162.82,162.96,6866.0
2021-11-04 13:55:00,162.98,163.02,162.9,163.02,4606.0,162.98,163.02,162.9,163.02,4606.0
2021-11-04 14:00:00,162.95,162.96,162.75,162.76,4928.0,162.95,162.96,162.75,162.76,4928.0
2021-11-04 14:05:00,162.7,163.08,162.63,163.03,12661.0,162.7,163.08,162.63,163.03,12661.0
2021-11-04 14:10:00,163.05,163.07,162.91,163.07,4479.0,163.05,163.07,162.91,163.07,4479.0
2021-11-04 14:15:00,163.04,163.23,163.04,163.22,7464.0,163.04,163.23,163.04,163.22,7464.0
2021-11-04 14:20:00,163.23,163.31,163.07,163.29,17580.0,163.23,163.31,163.07,163.29,17580.0
2021-11-04 14:25:00,163.31,163.4,163.24,163.31,5598.0,163.31,163.4,163.24,163.31,5598.0
2021-11-04 14:30:00,163.32,163.47,163.17,163.43,6513.0,163.32,163.47,163.17,163.43,6513.0
2021-11-04 14:35:00,163.4,163.5,163.4,163.47,14391.0,163.4,163.5,163.4,163.47,14391.0
2021-11-04 14:40:00,163.44,163.47,163.26,163.42,5034.0,163.44,163.47,163.26,163.42,5034.0
2021-11-04 14:45:00,163.46,163.46,163.1,163.15,9265.0,163.46,163.46,163.1,163.15,9265.0
2021-11-04 14:50:00,163.18,163.49,163.1,163.36,17093.0,163.18,163.49,163.1,163.36,17093.0
2021-11-04 14:55:00,163.35,163.39,163.14,163.16,9950.0,163.35,163.39,163.14,163.16,9950.0
2021-11-04 15:00:00,163.16,163.22,162.98,163.1,21224.0,163.16,163.22,162.98,163.1,21224.0
2021-11-04 15:05:00,163.09,163.16,163.0,163.01,6167.0,163.09,163.16,163.0,163.01,6167.0
2021-11-04 15:10:00,163.03,163.06,162.93,162.93,11846.0,163.03,163.06,162.93,162.93,11846.0
2021-11-04 15:15:00,162.93,162.95,162.77,162.94,9438.0,162.93,162.95,162.77,162.94,9438.0
2021-11-04 15:20:00,162.95,162.99,162.84,162.91,9018.0,162.95,162.99,162.84,162.91,9018.0
2021-11-04 15:25:00,162.89,163.03,162.89,162.95,7080.0,162.89,163.03,162.89,162.95,7080.0
2021-11-04 15:30:00,162.99,162.99,162.85,162.99,11454.0,162.99,162.99,162.85,162.99,11454.0
2021-11-04 15:35:00,162.9,162.93,162.66,162.74,13988.0,162.9,162.93,162.66,162.74,13988.0
2021-11-04 15:40:00,162.7,162.72,162.48,162.56,22804.0,162.7,162.72,162.48,162.56,22804.0
2021-11-04 15:45:00,162.58,162.88,162.55,162.75,30522.0,162.58,162.88,162.55,162.75,30522.0
2021-11-04 15:50:00,162.81,162.97,162.52,162.77,43579.0,162.81,162.97,162.52,162.77,43579.0
2021-11-04 15:55:00,162.81,162.81,162.43,162.56,89313.0,162.81,162.81,162.43,162.56,89313.0
2021-11-05 09:30:00,163.68,163.68,162.06,162.45,73724.0,163.68,163.68,162.06,162.45,73724.0
2021-11-05 09:35:00,162.29,162.83,162.08,162.1,79827.0,162.29,162.83,162.08,162.1,79827.0
2021-11-05 09:40:00,162.15,163.27,162.15,162.96,76589.0,162.15,163.27,162.15,162.96,76589.0
2021-11-05 09:45:00,163.05,163.14,161.45,161.99,86862.0,163.05,163.14,161.45,161.99,86862.0
2021-11-05 09:50:00,161.97,162.11,161.37,161.75,44631.0,161.97,162.11,161.37,161.75,44631.0
2021-11-05 09:55:00,161.73,161.95,161.26,161.59,37180.0,161.73,161.95,161.26,161.59,37180.0
2021-11-05 10:00:00,161.69,162.36,161.62,162.1,31665.0,161.69,162.36,161.62,162.1,31665.0
2021-11-05 10:05:00,162.1,162.33,161.83,161.84,13335.0,162.1,162.33,161.83,161.84,13335.0
2021-11-05 10:10:00,161.9,162.48,161.75,161.99,40602.0,161.9,162.48,161.75,161.99,40602.0
2021-11-05 10:15:00,161.91,162.23,161.15,161.15,38391.0,161.91,162.23,161.15,161.15,38391.0
2021-11-05 10:20:00,161.18,161.76,161.0,161.67,33146.0,161.18,161.76,161.0,161.67,33146.0
2021-11-05 10:25:00,161.56,161.56,160.64,160.87,62332.0,161.56,161.56,160.64,160.87,62332.0
2021-11-05 10:30:00,160.91,161.01,160.57,160.9,51183.0,160.91,161.01,160.57,160.9,51183.0
2021-11-05 10:35:00,160.87,161.15,160.61,160.65,71668.0,160.87,161.15,160.61,160.65,71668.0
2021-11-05 10:40:00,160.66,160.84,160.34,160.59,22860.0,160.66,160.84,160.34,160.59,22860.0
2021-11-05 10:45:00,160.45,160.9,160.45,160.77,59687.0,160.45,160.9,160.45,160.77,59687.0
2021-11-05 10:50:00,160.74,160.9,160.09,160.14,57821.0,160.74,160.9,160.09,160.14,57821.0
2021-11-05 10:55:00,160.08,160.34,159.79,160.18,79594.0,160.08,160.34,159.79,160.18,79594.0
2021-11-05 11:00:00,160.25,160.52,160.0,160.31,50868.0,160.25,160.52,160.0,160.31,50868.0
2021-11-05 11:05:00,160.35,160.58,160.25,160.39,25605.0,160.35,160.58,160.25,160.39,25605.0
2021-11-05 11:10:00,160.41,160.75,160.13,160.5,19206.0,160.41,160.75,160.13,160.5,19206.0
2021-11-05 11:15:00,160.55,160.69,160.35,160.46,11877.0,160.55,160.69,160.35,160.46,11877.0
2021-11-05 11:20:00,160.4,160.45,160.19,160.4,21804.0,160.4,160.45,160.19,160.4,21804.0
2021-11-05 11:25:00,160.41,160.45,160.21,160.21,8856.0,160.41,160.45,160.21,160.21,8856.0
2021-11-05 11:30:00,160.27,160.33,160.1,160.13,10328.0,160.27,160.33,160.1,160.13,10328.0
2021-11-05 11:35:00,160.15,160.15,159.21,159.38,38762.0,160.15,160.15,159.21,159.38,38762.0
2021-11-05 11:40:00,159.41,159.51,159.08,159.5,26731.0,159.41,159.51,159.08,159.5,26731.0
2021-11-05 11:45:00,159.46,159.55,159.27,159.39,29345.0,159.46,159.55,159.27,159.39,29345.0
2021-11-05 11:50:00,159.35,159.51,159.25,159.31,21360.0,159.35,159.51,159.25,159.31,21360.0
2021-11-05 11:55:00,159.33,159.48,159.3,159.3,16547.0,159.33,159.48,159.3,159.3,16547.0
2021-11-05 12:00:00,159.28,159.43,159.11,159.35,16970.0,159.28,159.43,159.11,159.35,16970.0
2021-11-05 12:05:00,159.34,159.48,159.24,159.24,21190.0,159.34,159.48,159.24,159.24,21190.0
2021-11-05 12:10:00,159.26,159.39,159.26,159.27,19933.0,159.26,159.39,159.26,159.27,19933.0
2021-11-05 12:15:00,159.27,159.53,159.16,159.33,22954.0,159.27,159.53,159.16,159.33,22954.0
2021-11-05 12:20:00,159.37,159.6,159.3,159.57,15933.0,159.37,159.6,159.3,159.57,15933.0
2021-11-05 12:25:00,159.59,159.6,159.21,159.3,23817.0,159.59,159.6,159.21,159.3,23817.0
2021-11-05 12:30:00,159.28,159.31,159.15,159.18,14533.0,159.28,159.31,159.15,159.18,14533.0
2021-11-05 12:35:00,159.21,159.21,158.89,159.04,29204.0,159.21,159.21,158.89,159.04,29204.0
2021-11-05 12:40:00,159.07,159.15,158.89,158.89,12012.0,159.07,159.15,158.89,158.89,12012.0
2021-11-05 12:45:00,158.9,159.07,158.9,159.01,12376.0,158.9,159.07,158.9,159.01,12376.0
2021-11-05 12:50:00,159.04,159.11,158.87,159.11,18619.0,159.04,159.11,158.87,159.11,18619.0
2021-11-05 12:55:00,159.12,159.16,158.72,158.92,18888.0,159.12,159.16,158.72,158.92,18888.0
2021-11-05 13:00:00,158.87,159.1,158.78,159.0,21140.0,158.87,159.1,158.78,159.0,21140.0
2021-11-05 13:05:00,159.06,159.15,158.94,158.94,9869.0,159.06,159.15,158.94,158.94,9869.0
2021-11-05 13:10:00,158.97,159.0,158.5,158.52,17692.0,158.97,159.0,158.5,158.52,17692.0
2021-11-05 13:15:00,158.56,158.9,158.49,158.84,36878.0,158.56,158.9,158.49,158.84,36878.0
2021-11-05 13:20:00,158.85,158.88,158.67,158.71,15305.0,158.85,158.88,158.67,158.71,15305.0
2021-11-05 13:25:00,158.67,158.7,158.2,158.25,19320.0,158.67,158.7,158.2,158.25,19320.0
2021-11-05 13:30:00,158.26,158.47,158.22,158.41,36560.0,158.26,158.47,158.22,158.41,36560.0
2021-11-05 13:35:00,158.38,158.46,158.01,158.13,27136.0,158.38,158.46,158.01,158.13,27136.0
2021-11-05 13:40:00,158.15,158.24,157.82,157.82,30177.0,158.15,158.24,157.82,157.82,30177.0
2021-11-05 13:45:00,157.85,158.23,157.76,157.9,28325.0,157.85,158.23,157.76,157.9,28325.0
2021-11-05 13:50:00,157.9,158.16,157.84,158.15,48943.0,157.9,158.16,157.84,158.15,48943.0
2021-11-05 13:55:00,158.15,158.48,157.99,158.35,32799.0,158.15,158.48,157.99,158.35,32799.0
2021-11-05 14:00:00,158.36,158.42,158.2,158.4,22164.0,158.36,158.42,158.2,158.4,22164.0
2021-11-05 14:05:00,158.39,158.49,158.17,158.24,18278.0,158.39,158.49,158.17,158.24,18278.0
2021-11-05 14:10:00,158.28,158.32,158.11,158.26,13970.0,158.28,158.32,158.11,158.26,13970.0
2021-11-05 14:15:00,158.3,158.37,158.22,158.31,13698.0,158.3,158.37,158.22,158.31,13698.0
2021-11-05 14:20:00,158.31,158.31,158.07,158.08,14812.0,158.31,158.31,158.07,158.08,14812.0
2021-11-05 14:25:00,158.15,158.32,157.98,158.27,29704.0,158.15,158.32,157.98,158.27,29704.0
2021-11-05 14:30:00,158.23,158.25,158.12,158.16,19534.0,158.23,158.25,158.12,158.16,19534.0
2021-11-05 14:35:00,158.19,158.25,158.13,158.23,14733.0,158.19,158.25,158.13,158.23,14733.0
2021-11-05 14:40:00,158.13,158.15,158.0,158.06,25333.0,158.13,158.15,158.0,158.06,25333.0
2021-11-05 14:45:00,158.08,158.33,157.98,158.28,17916.0,158.08,158.33,157.98,158.28,17916.0
2021-11-05 14:50:00,158.33,158.55,158.3,158.53,15043.0,158.33,158.55,158.3,158.53,15043.0
2021-11-05 14:55:00,158.53,158.96,158.53,158.95,27605.0,158.53,158.96,158.53,158.95,27605.0
2021-11-05 15:00:00,158.94,158.97,158.65,158.69,23367.0,158.94,158.97,158.65,158.69,23367.0
2021-11-05 15:05:00,158.75,159.21,158.72,159.21,18318.0,158.75,159.21,158.72,159.21,18318.0
2021-11-05 15:10:00,159.18,159.34,159.07,159.22,20743.0,159.18,159.34,159.07,159.22,20743.0
2021-11-05 15:15:00,159.2,159.23,159.06,159.18,12795.0,159.2,159.23,159.06,159.18,12795.0
2021-11-05 15:20:00,159.18,159.26,159.1,159.17,18480.0,159.18,159.26,159.1,159.17,18480.0
2021-11-05 15:25:00,159.17,159.22,158.97,159.05,14544.0,159.17,159.22,158.97,159.05,14544.0
2021-11-05 15:30:00,159.03,159.32,159.03,159.31,30379.0,159.03,159.32,159.03,159.31,30379.0
2021-11-05 15:35:00,159.31,159.47,159.22,159.32,23203.0,159.31,159.47,159.22,159.32,23203.0
2021-11-05 15:40:00,159.3,159.33,158.91,158.96,42324.0,159.3,159.33,158.91,158.96,42324.0
2021-11-05 15:45:00,158.95,158.98,158.46,158.56,32446.0,158.95,158.98,158.46,158.56,32446.0
2021-11-05 15:50:00,158.48,158.54,157.91,158.08,80806.0,158.48,158.54,157.91,158.08,80806.0
2021-11-05 15:55:00,158.08,158.24,157.99,158.23,186325.0,158.08,158.24,157.99,158.23,186325.0
2021-11-08 09:30:00,159.66,160.3,159.33,160.17,87997.0,159.66,160.3,159.33,160.17,87997.0
2021-11-08 09:35:00,160.12,161.0,160.09,160.61,50462.0,160.12,161.0,160.09,160.61,50462.0
2021-11-08 09:40:00,160.64,160.79,159.82,159.82,48860.0,160.64,160.79,159.82,159.82,48860.0
2021-11-08 09:45:00,159.93,160.36,159.52,159.98,21009.0,159.93,160.36,159.52,159.98,21009.0
2021-11-08 09:50:00,159.93,160.14,159.13,159.31,32966.0,159.93,160.14,159.13,159.31,32966.0
2021-11-08 09:55:00,159.19,159.34,158.77,159.12,41441.0,159.19,159.34,158.77,159.12,41441.0
2021-11-08 10:00:00,159.06,159.38,158.41,158.58,36447.0,159.06,159.38,158.41,158.58,36447.0
2021-11-08 10:05:00,158.64,159.3,158.61,158.72,25916.0,158.64,159.3,158.61,158.72,25916.0
2021-11-08 10:10:00,158.72,158.87,158.6,158.67,25035.0,158.72,158.87,158.6,158.67,25035.0
2021-11-08 10:15:00,158.66,158.95,158.55,158.6,28982.0,158.66,158.95,158.55,158.6,28982.0
2021-11-08 10:20:00,158.57,158.87,158.55,158.72,16429.0,158.57,158.87,158.55,158.72,16429.0
2021-11-08 10:25:00,158.65,159.01,158.59,158.61,17173.0,158.65,159.01,158.59,158.61,17173.0
2021-11-08 10:30:00,158.75,158.92,158.52,158.88,14403.0,158.75,158.92,158.52,158.88,14403.0
2021-11-08 10:35:00,158.87,159.27,158.78,158.87,16641.0,158.87,159.27,158.78,158.87,16641.0
2021-11-08 10:40:00,158.89,158.89,158.42,158.7,14924.0,158.89,158.89,158.42,158.7,14924.0
2021-11-08 10:45:00,158.76,158.88,158.64,158.86,9932.0,158.76,158.88,158.64,158.86,9932.0
2021-11-08 10:50:00,158.8,158.94,158.72,158.75,9518.0,158.8,158.94,158.72,158.75,9518.0
2021-11-08 10:55:00,158.74,158.77,158.5,158.65,14876.0,158.74,158.77,158.5,158.65,14876.0
2021-11-08 11:00:00,158.69,159.18,158.57,158.95,13554.0,158.69,159.18,158.57,158.95,13554.0
2021-11-08 11:05:00,158.98,158.99,158.73,158.93,10314.0,158.98,158.99,158.73,158.93,10314.0
2021-11-08 11:10:00,158.96,159.12,158.87,159.03,8000.0,158.96,159.12,158.87,159.03,8000.0
2021-11-08 11:15:00,159.06,159.39,159.0,159.33,17583.0,159.06,159.39,159.0,159.33,17583.0
2021-11-08 11:20:00,159.34,159.58,159.24,159.41,11995.0,159.34,159.58,159.24,159.41,11995.0
2021-11-08 11:25:00,159.34,159.75,159.34,159.51,22243.0,159.34,159.75,159.34,159.51,22243.0
2021-11-08 11:30:00,159.47,159.5,159.26,159.5,9143.0,159.47,159.5,159.26,159.5,9143.0
2021-11-08 11:35:00,159.42,159.49,159.18,159.26,7598.0,159.42,159.49,159.18,159.26,7598.0
2021-11-08 11:40:00,159.29,159.63,159.29,159.63,7351.0,159.29,159.63,159.29,159.63,7351.0
2021-11-08 11:45:00,159.66,159.66,159.27,159.34,7019.0,159.66,159.66,159.27,159.34,7019.0
2021-11-08 11:50:00,159.31,159.48,159.25,159.4,14773.0,159.31,159.48,159.25,159.4,14773.0
2021-11-08 11:55:00,159.49,159.51,159.3,159.47,8901.0,159.49,159.51,159.3,159.47,8901.0
2021-11-08 12:00:00,159.5,159.77,159.5,159.65,10068.0,159.5,159.77,159.5,159.65,10068.0
2021-11-08 12:05:00,159.72,159.81,159.61,159.81,8923.0,159.72,159.81,159.61,159.81,8923.0
2021-11-08 12:10:00,159.85,159.98,159.7,159.94,9547.0,159.85,159.98,159.7,159.94,9547.0
2021-11-08 12:15:00,159.98,160.07,159.79,159.91,15349.0,159.98,160.07,159.79,159.91,15349.0
2021-11-08 12:20:00,159.84,160.06,159.84,159.92,3432.0,159.84,160.06,159.84,159.92,3432.0
2021-11-08 12:25:00,159.97,160.02,159.7,159.83,5540.0,159.97,160.02,159.7,159.83,5540.0
2021-11-08 12:30:00,159.89,160.13,159.89,159.99,46899.0,159.89,160.13,159.89,159.99,46899.0
2021-11-08 12:35:00,160.0,160.0,159.76,159.84,12712.0,160.0,160.0,159.76,159.84,12712.0
2021-11-08 12:40:00,159.85,159.96,159.66,159.96,4825.0,159.85,159.96,159.66,159.96,4825.0
2021-11-08 12:45:00,159.99,160.0,159.79,159.84,21572.0,159.99,160.0,159.79,159.84,21572.0
2021-11-08 12:50:00,159.82,159.93,159.8,159.88,4618.0,159.82,159.93,159.8,159.88,4618.0
2021-11-08 12:55:00,159.92,160.0,159.79,159.88,8151.0,159.92,160.0,159.79,159.88,8151.0
2021-11-08 13:00:00,159.89,160.0,159.8,159.96,14027.0,159.89,160.0,159.8,159.96,14027.0
2021-11-08 13:05:00,159.99,159.99,159.76,159.82,2981.0,159.99,159.99,159.76,159.82,2981.0
2021-11-08 13:10:00,159.87,159.98,159.76,159.77,6242.0,159.87,159.98,159.76,159.77,6242.0
2021-11-08 13:15:00,159.77,160.0,159.74,160.0,10378.0,159.77,160.0,159.74,160.0,10378.0
2021-11-08 13:20:00,160.0,160.32,159.98,160.19,9342.0,160.0,160.32,159.98,160.19,9342.0
2021-11-08 13:25:00,160.16,160.19,160.06,160.08,4221.0,160.16,160.19,160.06,160.08,4221.0
2021-11-08 13:30:00,160.09,160.18,159.96,160.0,6296.0,160.09,160.18,159.96,160.0,6296.0
2021-11-08 13:35:00,159.99,160.24,159.99,160.19,3836.0,159.99,160.24,159.99,160.19,3836.0
2021-11-08 13:40:00,160.13,160.27,160.1,160.19,6096.0,160.13,160.27,160.1,160.19,6096.0
2021-11-08 13:45:00,160.2,160.21,160.08,160.08,4575.0,160.2,160.21,160.08,160.08,4575.0
2021-11-08 13:50:00,160.09,160.16,160.04,160.09,4916.0,160.09,160.16,160.04,160.09,4916.0
2021-11-08 13:55:00,160.09,160.15,160.01,160.1,4566.0,160.09,160.15,160.01,160.1,4566.0
2021-11-08 14:00:00,160.14,160.34,160.1,160.21,9405.0,160.14,160.34,160.1,160.21,9405.0
2021-11-08 14:05:00,160.25,160.26,160.12,160.18,4304.0,160.25,160.26,160.12,160.18,4304.0
2021-11-08 14:10:00,160.19,160.34,160.0,160.31,21623.0,160.19,160.34,160.0,160.31,21623.0
2021-11-08 14:15:00,160.31,160.54,160.3,160.44,9469.0,160.31,160.54,160.3,160.44,9469.0
2021-11-08 14:20:00,160.45,160.45,160.2,160.24,4865.0,160.45,160.45,160.2,160.24,4865.0
2021-11-08 14:25:00,160.17,160.17,160.02,160.1,5038.0,160.17,160.17,160.02,160.1,5038.0
2021-11-08 14:30:00,160.1,160.32,160.09,160.2,6117.0,160.1,160.32,160.09,160.2,6117.0
2021-11-08 14:35:00,160.21,160.38,160.21,160.38,8691.0,160.21,160.38,160.21,160.38,8691.0
2021-11-08 14:40:00,160.45,160.64,160.37,160.64,18076.0,160.45,160.64,160.37,160.64,18076.0
2021-11-08 14:45:00,160.62,160.62,160.29,160.35,8642.0,160.62,160.62,160.29,160.35,8642.0
2021-11-08 14:50:00,160.37,160.43,160.28,160.28,7349.0,160.37,160.43,160.28,160.28,7349.0
2021-11-08 14:55:00,160.28,160.42,160.28,160.41,4406.0,160.28,160.42,160.28,160.41,4406.0
2021-11-08 15:00:00,160.41,160.48,160.27,160.46,12032.0,160.41,160.48,160.27,160.46,12032.0
2021-11-08 15:05:00,160.49,160.62,160.41,160.54,10312.0,160.49,160.62,160.41,160.54,10312.0
2021-11-08 15:10:00,160.57,160.76,160.51,160.62,11813.0,160.57,160.76,160.51,160.62,11813.0
2021-11-08 15:15:00,160.57,160.84,160.52,160.83,7724.0,160.57,160.84,160.52,160.83,7724.0
2021-11-08 15:20:00,160.76,160.98,160.76,160.77,14089.0,160.76,160.98,160.76,160.77,14089.0
2021-11-08 15:25:00,160.81,161.03,160.81,160.99,18221.0,160.81,161.03,160.81,160.99,18221.0
2021-11-08 15:30:00,161.03,161.11,160.89,160.96,14154.0,161.03,161.11,160.89,160.96,14154.0
2021-11-08 15:35:00,160.95,161.21,160.95,161.2,15942.0,160.95,161.21,160.95,161.2,15942.0
2021-11-08 15:40:00,161.14,161.19,161.0,161.1,30574.0,161.14,161.19,161.0,161.1,30574.0
2021-11-08 15:45:00,161.12,161.27,161.03,161.18,40954.0,161.12,161.27,161.03,161.18,40954.0
2021-11-08 15:50:00,161.15,161.58,160.72,161.31,58128.0,161.15,161.58,160.72,161.31,58128.0
2021-11-08 15:55:00,161.31,161.53,161.29,161.43,102120.0,161.31,161.53,161.29,161.43,102120.0
2021-11-09 09:30:00,160.52,161.35,159.66,160.39,86529.0,160.52,161.35,159.66,160.39,86529.0
2021-11-09 09:35:00,160.4,162.38,160.4,162.17,75007.0,160.4,162.38,160.4,162.17,75007.0
2021-11-09 09:40:00,162.32,162.88,161.88,161.88,54910.0,162.32,162.88,161.88,161.88,54910.0
2021-11-09 09:45:00,161.85,162.2,160.88,160.9,76733.0,161.85,162.2,160.88,160.9,76733.0
2021-11-09 09:50:00,161.01,161.11,160.21,160.48,34591.0,161.01,161.11,160.21,160.48,34591.0
2021-11-09 09:55:00,160.26,160.35,159.06,159.22,60635.0,160.26,160.35,159.06,159.22,60635.0
2021-11-09 10:00:00,159.32,159.89,159.02,159.19,61225.0,159.32,159.89,159.02,159.19,61225.0
2021-11-09 10:05:00,159.12,159.24,158.59,158.75,45526.0,159.12,159.24,158.59,158.75,45526.0
2021-11-09 10:10:00,158.95,159.88,158.95,159.88,18814.0,158.95,159.88,158.95,159.88,18814.0
2021-11-09 10:15:00,159.95,160.26,159.77,159.98,24982.0,159.95,160.26,159.77,159.98,24982.0
2021-11-09 10:20:00,160.02,160.82,160.02,160.65,17795.0,160.02,160.82,160.02,160.65,17795.0
2021-11-09 10:25:00,160.7,161.08,160.55,160.55,22269.0,160.7,161.08,160.55,160.55,22269.0
2021-11-09 10:30:00,160.65,161.12,160.37,161.1,22372.0,160.65,161.12,160.37,161.1,22372.0
2021-11-09 10:35:00,161.01,161.49,160.94,161.48,15461.0,161.01,161.49,160.94,161.48,15461.0
2021-11-09 10:40:00,161.5,162.2,161.5,161.87,16316.0,161.5,162.2,161.5,161.87,16316.0
2021-11-09 10:45:00,161.86,161.91,161.47,161.63,12648.0,161.86,161.91,161.47,161.63,12648.0
2021-11-09 10:50:00,161.63,161.92,161.4,161.89,10137.0,161.63,161.92,161.4,161.89,10137.0
2021-11-09 10:55:00,161.97,162.14,161.74,161.74,15503.0,161.97,162.14,161.74,161.74,15503.0
2021-11-09 11:00:00,161.82,162.15,161.64,162.15,11720.0,161.82,162.15,161.64,162.15,11720.0
2021-11-09 11:05:00,162.13,162.7,161.93,162.34,23130.0,162.13,162.7,161.93,162.34,23130.0
2021-11-09 11:10:00,162.33,162.35,161.31,161.31,39009.0,162.33,162.35,161.31,161.31,39009.0
2021-11-09 11:15:00,161.44,162.22,161.34,162.06,10949.0,161.44,162.22,161.34,162.06,10949.0
2021-11-09 11:20:00,162.04,162.2,161.69,161.99,12642.0,162.04,162.2,161.69,161.99,12642.0
2021-11-09 11:25:00,161.93,162.11,161.65,161.67,10627.0,161.93,162.11,161.65,161.67,10627.0
2021-11-09 11:30:00,161.74,161.94,161.7,161.83,5742.0,161.74,161.94,161.7,161.83,5742.0
2021-11-09 11:35:00,161.81,162.09,161.81,161.98,9490.0,161.81,162.09,161.81,161.98,9490.0
2021-11-09 11:40:00,162.0,162.59,162.0,162.53,18267.0,162.0,162.59,162.0,162.53,18267.0
2021-11-09 11:45:00,162.53,162.53,162.02,162.09,10032.0,162.53,162.53,162.02,162.09,10032.0
2021-11-09 11:50:00,162.03,162.06,161.71,161.92,6315.0,162.03,162.06,161.71,161.92,6315.0
2021-11-09 11:55:00,161.95,162.07,161.78,161.89,9194.0,161.95,162.07,161.78,161.89,9194.0
2021-11-09 12:00:00,161.83,161.95,161.6,161.65,25496.0,161.83,161.95,161.6,161.65,25496.0
2021-11-09 12:05:00,161.62,161.99,161.46,161.5,7017.0,161.62,161.99,161.46,161.5,7017.0
2021-11-09 12:10:00,161.58,161.8,161.48,161.65,10807.0,161.58,161.8,161.48,161.65,10807.0
2021-11-09 12:15:00,161.67,161.78,161.36,161.36,9339.0,161.67,161.78,161.36,161.36,9339.0
2021-11-09 12:20:00,161.39,161.54,161.23,161.45,12368.0,161.39,161.54,161.23,161.45,12368.0
2021-11-09 12:25:00,161.49,161.61,161.36,161.55,9349.0,161.49,161.61,161.36,161.55,9349.0
2021-11-09 12:30:00,161.59,161.91,161.56,161.9,13469.0,161.59,161.91,161.56,161.9,13469.0
2021-11-09 12:35:00,161.9,162.13,161.81,162.09,12958.0,161.9,162.13,161.81,162.09,12958.0
2021-11-09 12:40:00,162.09,162.19,162.01,162.1,10283.0,162.09,162.19,162.01,162.1,10283.0
2021-11-09 12:45:00,162.04,162.14,161.68,161.72,11916.0,162.04,162.14,161.68,161.72,11916.0
2021-11-09 12:50:00,161.72,161.98,161.72,161.82,7916.0,161.72,161.98,161.72,161.82,7916.0
2021-11-09 12:55:00,161.77,162.09,161.71,161.83,7897.0,161.77,162.09,161.71,161.83,7897.0
2021-11-09 13:00:00,161.89,162.03,161.77,162.03,5101.0,161.89,162.03,161.77,162.03,5101.0
2021-11-09 13:05:00,162.04,162.09,161.93,162.08,7560.0,162.04,162.09,161.93,162.08,7560.0
2021-11-09 13:10:00,161.99,162.05,161.92,161.97,6859.0,161.99,162.05,161.92,161.97,6859.0
2021-11-09 13:15:00,161.94,162.09,161.9,161.95,10087.0,161.94,162.09,161.9,161.95,10087.0
2021-11-09 13:20:00,161.9,161.96,161.68,161.72,5940.0,161.9,161.96,161.68,161.72,5940.0
2021-11-09 13:25:00,161.72,161.73,161.4,161.43,8619.0,161.72,161.73,161.4,161.43,8619.0
2021-11-09 13:30:00,161.48,161.63,161.38,161.4,6381.0,161.48,161.63,161.38,161.4,6381.0
2021-11-09 13:35:00,161.38,161.41,161.1,161.25,4830.0,161.38,161.41,161.1,161.25,4830.0
2021-11-09 13:40:00,161.24,161.24,161.08,161.09,5038.0,161.24,161.24,161.08,161.09,5038.0
2021-11-09 13:45:00,161.12,161.12,160.88,160.93,8422.0,161.12,161.12,160.88,160.93,8422.0
2021-11-09 13:50:00,160.94,161.09,160.87,160.96,8217.0,160.94,161.09,160.87,160.96,8217.0
2021-11-09 13:55:00,160.96,161.1,160.83,161.1,6315.0,160.96,161.1,160.83,161.1,6315.0
2021-11-09 14:00:00,161.13,161.24,161.01,161.06,8909.0,161.13,161.24,161.01,161.06,8909.0
2021-11-09 14:05:00,161.1,161.39,161.1,161.31,4430.0,161.1,161.39,161.1,161.31,4430.0
2021-11-09 14:10:00,161.35,161.35,161.13,161.29,10696.0,161.35,161.35,161.13,161.29,10696.0
2021-11-09 14:15:00,161.35,161.35,161.27,161.32,3557.0,161.35,161.35,161.27,161.32,3557.0
2021-11-09 14:20:00,161.32,161.39,161.13,161.25,11571.0,161.32,161.39,161.13,161.25,11571.0
2021-11-09 14:25:00,161.24,161.34,161.15,161.31,5734.0,161.24,161.34,161.15,161.31,5734.0
2021-11-09 14:30:00,161.31,161.5,161.28,161.5,13291.0,161.31,161.5,161.28,161.5,13291.0
2021-11-09 14:35:00,161.43,161.46,161.32,161.44,5624.0,161.43,161.46,161.32,161.44,5624.0
2021-11-09 14:40:00,161.49,161.53,161.39,161.53,6800.0,161.49,161.53,161.39,161.53,6800.0
2021-11-09 14:45:00,161.5,161.54,161.4,161.44,8306.0,161.5,161.54,161.4,161.44,8306.0
2021-11-09 14:50:00,161.37,161.49,161.3,161.48,5609.0,161.37,161.49,161.3,161.48,5609.0
2021-11-09 14:55:00,161.5,161.74,161.31,161.63,10197.0,161.5,161.74,161.31,161.63,10197.0
2021-11-09 15:00:00,161.64,161.71,161.5,161.5,6876.0,161.64,161.71,161.5,161.5,6876.0
2021-11-09 15:05:00,161.55,161.67,161.47,161.62,7959.0,161.55,161.67,161.47,161.62,7959.0
2021-11-09 15:10:00,161.59,161.64,161.42,161.47,6310.0,161.59,161.64,161.42,161.47,6310.0
2021-11-09 15:15:00,161.52,161.59,161.46,161.55,7075.0,161.52,161.59,161.46,161.55,7075.0
2021-11-09 15:20:00,161.54,161.6,161.49,161.58,9355.0,161.54,161.6,161.49,161.58,9355.0
2021-11-09 15:25:00,161.56,161.57,161.37,161.41,6384.0,161.56,161.57,161.37,161.41,6384.0
2021-11-09 15:30:00,161.39,161.42,161.18,161.34,9997.0,161.39,161.42,161.18,161.34,9997.0
2021-11-09 15:35:00,161.29,161.46,161.28,161.41,7679.0,161.29,161.46,161.28,161.41,7679.0
2021-11-09 15:40:00,161.4,161.6,161.27,161.58,18095.0,161.4,161.6,161.27,161.58,18095.0
2021-11-09 15:45:00,161.51,161.61,161.4,161.42,16742.0,161.51,161.61,161.4,161.42,16742.0
2021-11-09 15:50:00,161.45,161.58,161.41,161.56,20007.0,161.45,161.58,161.41,161.56,20007.0
2021-11-09 15:55:00,161.59,161.8,161.49,161.63,70599.0,161.59,161.8,161.49,161.63,70599.0
2021-11-10 09:30:00,161.77,162.42,161.2,161.79,87172.0,161.77,162.42,161.2,161.79,87172.0
2021-11-10 09:35:00,161.73,162.22,161.04,161.32,45836.0,161.73,162.22,161.04,161.32,45836.0
2021-11-10 09:40:00,161.3,161.77,161.0,161.3,47048.0,161.3,161.77,161.0,161.3,47048.0
2021-11-10 09:45:00,161.35,162.33,161.33,161.96,57984.0,161.35,162.33,161.33,161.96,57984.0
2021-11-10 09:50:00,161.91,162.2,161.69,162.17,72266.0,161.91,162.2,161.69,162.17,72266.0
2021-11-10 09:55:00,162.19,162.86,162.17,162.79,48282.0,162.19,162.86,162.17,162.79,48282.0
2021-11-10 10:00:00,162.83,163.08,162.63,162.96,93412.0,162.83,163.08,162.63,162.96,93412.0
2021-11-10 10:05:00,162.96,163.42,162.49,163.13,49917.0,162.96,163.42,162.49,163.13,49917.0
2021-11-10 10:10:00,163.08,163.21,162.82,163.06,50049.0,163.08,163.21,162.82,163.06,50049.0
2021-11-10 10:15:00,162.96,163.85,162.85,163.77,41813.0,162.96,163.85,162.85,163.77,41813.0
2021-11-10 10:20:00,163.85,164.13,163.69,164.0,51456.0,163.85,164.13,163.69,164.0,51456.0
2021-11-10 10:25:00,163.97,164.5,163.97,164.04,18247.0,163.97,164.5,163.97,164.04,18247.0
2021-11-10 10:30:00,163.96,164.17,163.7,163.9,18800.0,163.96,164.17,163.7,163.9,18800.0
2021-11-10 10:35:00,163.83,163.88,163.47,163.82,10567.0,163.83,163.88,163.47,163.82,10567.0
2021-11-10 10:40:00,163.81,163.95,163.7,163.89,8492.0,163.81,163.95,163.7,163.89,8492.0
2021-11-10 10:45:00,163.94,164.4,163.87,164.11,27507.0,163.94,164.4,163.87,164.11,27507.0
2021-11-10 10:50:00,164.06,164.35,164.0,164.2,7634.0,164.06,164.35,164.0,164.2,7634.0
2021-11-10 10:55:00,164.19,164.5,164.18,164.3,18786.0,164.19,164.5,164.18,164.3,18786.0
2021-11-10 11:00:00,164.33,164.75,164.21,164.67,22217.0,164.33,164.75,164.21,164.67,22217.0
2021-11-10 11:05:00,164.69,164.7,164.21,164.28,12642.0,164.69,164.7,164.21,164.28,12642.0
2021-11-10 11:10:00,164.36,164.42,163.68,163.89,57265.0,164.36,164.42,163.68,163.89,57265.0
2021-11-10 11:15:00,163.91,164.1,163.8,164.08,7813.0,163.91,164.1,163.8,164.08,7813.0
2021-11-10 11:20:00,164.14,164.17,163.62,163.72,22206.0,164.14,164.17,163.62,163.72,22206.0
2021-11-10 11:25:00,163.74,163.92,163.65,163.8,16426.0,163.74,163.92,163.65,163.8,16426.0
2021-11-10 11:30:00,163.84,164.15,163.83,163.99,9558.0,163.84,164.15,163.83,163.99,9558.0
2021-11-10 11:35:00,163.98,164.13,163.96,164.05,9355.0,163.98,164.13,163.96,164.05,9355.0
2021-11-10 11:40:00,164.06,164.41,164.06,164.25,6442.0,164.06,164.41,164.06,164.25,6442.0
2021-11-10 11:45:00,164.33,164.55,164.33,164.46,20409.0,164.33,164.55,164.33,164.46,20409.0
2021-11-10 11:50:00,164.38,164.43,164.27,164.29,6047.0,164.38,164.43,164.27,164.29,6047.0
2021-11-10 11:55:00,164.3,164.62,164.3,164.58,7579.0,164.3,164.62,164.3,164.58,7579.0
2021-11-10 12:00:00,164.52,164.64,164.48,164.5,10038.0,164.52,164.64,164.48,164.5,10038.0
2021-11-10 12:05:00,164.61,164.66,164.36,164.45,7670.0,164.61,164.66,164.36,164.45,7670.0
2021-11-10 12:10:00,164.39,164.47,163.94,164.03,4789.0,164.39,164.47,163.94,164.03,4789.0
2021-11-10 12:15:00,164.01,164.1,163.89,163.94,7112.0,164.01,164.1,163.89,163.94,7112.0
2021-11-10 12:20:00,163.94,164.13,163.94,164.01,19963.0,163.94,164.13,163.94,164.01,19963.0
2021-11-10 12:25:00,164.06,164.26,164.02,164.26,20353.0,164.06,164.26,164.02,164.26,20353.0
2021-11-10 12:30:00,164.32,164.52,164.29,164.52,4545.0,164.32,164.52,164.29,164.52,4545.0
2021-11-10 12:35:00,164.46,164.46,164.09,164.22,5210.0,164.46,164.46,164.09,164.22,5210.0
2021-11-10 12:40:00,164.18,164.2,163.64,163.67,4556.0,164.18,164.2,163.64,163.67,4556.0
2021-11-10 12:45:00,163.69,163.86,163.56,163.69,19653.0,163.69,163.86,163.56,163.69,19653.0
2021-11-10 12:50:00,163.69,163.7,163.56,163.62,3959.0,163.69,163.7,163.56,163.62,3959.0
2021-11-10 12:55:00,163.62,163.99,163.62,163.92,6363.0,163.62,163.99,163.62,163.92,6363.0
2021-11-10 13:00:00,163.88,163.97,163.24,163.24,15922.0,163.88,163.97,163.24,163.24,15922.0
2021-11-10 13:05:00,163.21,163.22,162.94,163.16,29783.0,163.21,163.22,162.94,163.16,29783.0
2021-11-10 13:10:00,163.1,163.3,163.01,163.02,8539.0,163.1,163.3,163.01,163.02,8539.0
2021-11-10 13:15:00,163.02,163.02,162.88,162.92,23325.0,163.02,163.02,162.88,162.92,23325.0
2021-11-10 13:20:00,162.96,162.98,162.37,162.41,79787.0,162.96,162.98,162.37,162.41,79787.0
2021-11-10 13:25:00,162.37,162.78,162.34,162.7,6879.0,162.37,162.78,162.34,162.7,6879.0
2021-11-10 13:30:00,162.65,162.88,162.56,162.77,5538.0,162.65,162.88,162.56,162.77,5538.0
2021-11-10 13:35:00,162.78,162.78,162.34,162.34,5177.0,162.78,162.78,162.34,162.34,5177.0
2021-11-10 13:40:00,162.37,162.66,162.27,162.51,14504.0,162.37,162.66,162.27,162.51,14504.0
2021-11-10 13:45:00,162.57,162.61,162.11,162.25,11168.0,162.57,162.61,162.11,162.25,11168.0
2021-11-10 13:50:00,162.2,162.27,161.92,162.11,10881.0,162.2,162.27,161.92,162.11,10881.0
2021-11-10 13:55:00,162.13,162.22,161.98,162.21,7750.0,162.13,162.22,161.98,162.21,7750.0
2021-11-10 14:00:00,162.22,162.25,161.85,161.86,8580.0,162.22,162.25,161.85,161.86,8580.0
2021-11-10 14:05:00,161.88,162.23,161.87,162.15,16867.0,161.88,162.23,161.87,162.15,16867.0
2021-11-10 14:10:00,162.18,162.21,161.88,161.88,4320.0,162.18,162.21,161.88,161.88,4320.0
2021-11-10 14:15:00,161.95,162.06,161.82,161.85,10575.0,161.95,162.06,161.82,161.85,10575.0
2021-11-10 14:20:00,161.85,161.92,161.45,161.52,28565.0,161.85,161.92,161.45,161.52,28565.0
2021-11-10 14:25:00,161.51,161.54,161.25,161.26,10822.0,161.51,161.54,161.25,161.26,10822.0
2021-11-10 14:30:00,161.26,161.38,161.12,161.2,13764.0,161.26,161.38,161.12,161.2,13764.0
2021-11-10 14:35:00,161.2,161.46,161.03,161.13,11381.0,161.2,161.46,161.03,161.13,11381.0
2021-11-10 14:40:00,161.16,161.22,160.62,160.7,19253.0,161.16,161.22,160.62,160.7,19253.0
2021-11-10 14:45:00,160.65,161.25,160.64,161.01,21585.0,160.65,161.25,160.64,161.01,21585.0
2021-11-10 14:50:00,161.09,161.36,161.06,161.14,13301.0,161.09,161.36,161.06,161.14,13301.0
2021-11-10 14:55:00,161.16,161.16,160.8,160.83,12264.0,161.16,161.16,160.8,160.83,12264.0
2021-11-10 15:00:00,160.87,161.11,160.86,160.97,10067.0,160.87,161.11,160.86,160.97,10067.0
2021-11-10 15:05:00,161.0,161.68,160.9,161.68,20468.0,161.0,161.68,160.9,161.68,20468.0
2021-11-10 15:10:00,161.59,161.7,161.45,161.55,25912.0,161.59,161.7,161.45,161.55,25912.0
2021-11-10 15:15:00,161.58,162.07,161.57,161.94,20323.0,161.58,162.07,161.57,161.94,20323.0
2021-11-10 15:20:00,161.96,162.01,161.57,161.6,17807.0,161.96,162.01,161.57,161.6,17807.0
2021-11-10 15:25:00,161.62,161.7,161.5,161.54,14233.0,161.62,161.7,161.5,161.54,14233.0
2021-11-10 15:30:00,161.54,161.63,161.25,161.25,19136.0,161.54,161.63,161.25,161.25,19136.0
2021-11-10 15:35:00,161.24,161.31,160.85,161.01,25338.0,161.24,161.31,160.85,161.01,25338.0
2021-11-10 15:40:00,161.03,161.13,160.82,160.9,20438.0,161.03,161.13,160.82,160.9,20438.0
2021-11-10 15:45:00,160.92,161.21,160.84,160.99,34850.0,160.92,161.21,160.84,160.99,34850.0
2021-11-10 15:50:00,161.01,161.4,161.01,161.29,46571.0,161.01,161.4,161.01,161.29,46571.0
2021-11-10 15:55:00,161.3,161.62,161.25,161.51,98480.0,161.3,161.62,161.25,161.51,98480.0
2021-11-11 09:30:00,164.88,165.27,164.1,165.09,124321.0,164.88,165.27,164.1,165.09,124321.0
2021-11-11 09:35:00,165.01,165.67,164.25,164.27,65825.0,165.01,165.67,164.25,164.27,65825.0
2021-11-11 09:40:00,164.28,165.47,164.27,164.7,87140.0,164.28,165.47,164.27,164.7,87140.0
2021-11-11 09:45:00,164.68,165.94,164.66,165.9,54064.0,164.68,165.94,164.66,165.9,54064.0
2021-11-11 09:50:00,165.9,166.35,165.83,166.35,69777.0,165.9,166.35,165.83,166.35,69777.0
2021-11-11 09:55:00,166.33,166.4,165.25,165.54,40040.0,166.33,166.4,165.25,165.54,40040.0
2021-11-11 10:00:00,165.67,166.07,165.32,166.07,23055.0,165.67,166.07,165.32,166.07,23055.0
2021-11-11 10:05:00,166.05,166.26,165.61,165.81,23924.0,166.05,166.26,165.61,165.81,23924.0
2021-11-11 10:10:00,165.9,166.82,165.8,166.74,31174.0,165.9,166.82,165.8,166.74,31174.0
2021-11-11 10:15:00,166.8,166.8,166.08,166.37,19762.0,166.8,166.8,166.08,166.37,19762.0
2021-11-11 10:20:00,166.32,166.57,165.79,166.2,22476.0,166.32,166.57,165.79,166.2,22476.0
2021-11-11 10:25:00,166.11,166.26,165.37,165.53,28906.0,166.11,166.26,165.37,165.53,28906.0
2021-11-11 10:30:00,165.59,166.0,165.27,165.34,19636.0,165.59,166.0,165.27,165.34,19636.0
2021-11-11 10:35:00,165.38,165.86,165.37,165.81,13375.0,165.38,165.86,165.37,165.81,13375.0
2021-11-11 10:40:00,165.73,166.04,165.56,165.97,14696.0,165.73,166.04,165.56,165.97,14696.0
2021-11-11 10:45:00,166.0,166.65,166.0,166.62,36208.0,166.0,166.65,166.0,166.62,36208.0
2021-11-11 10:50:00,166.63,167.06,166.54,166.94,44540.0,166.63,167.06,166.54,166.94,44540.0
2021-11-11 10:55:00,166.98,167.58,166.98,167.58,22576.0,166.98,167.58,166.98,167.58,22576.0
2021-11-11 11:00:00,167.58,168.31,167.58,168.3,65026.0,167.58,168.31,167.58,168.3,65026.0
2021-11-11 11:05:00,168.3,168.8,168.0,168.48,104804.0,168.3,168.8,168.0,168.48,104804.0
2021-11-11 11:10:00,168.51,168.7,168.03,168.07,34398.0,168.51,168.7,168.03,168.07,34398.0
2021-11-11 11:15:00,168.1,168.23,167.88,168.19,15406.0,168.1,168.23,167.88,168.19,15406.0
2021-11-11 11:20:00,168.17,168.44,167.95,168.2,32372.0,168.17,168.44,167.95,168.2,32372.0
2021-11-11 11:25:00,168.15,168.28,167.82,167.99,27124.0,168.15,168.28,167.82,167.99,27124.0
2021-11-11 11:30:00,168.01,168.23,167.7,167.77,25750.0,168.01,168.23,167.7,167.77,25750.0
2021-11-11 11:35:00,167.82,168.2,167.73,168.06,18343.0,167.82,168.2,167.73,168.06,18343.0
2021-11-11 11:40:00,168.08,168.15,167.9,167.97,20625.0,168.08,168.15,167.9,167.97,20625.0
2021-11-11 11:45:00,168.0,168.15,167.74,167.79,18163.0,168.0,168.15,167.74,167.79,18163.0
2021-11-11 11:50:00,167.8,168.03,167.39,167.69,73352.0,167.8,168.03,167.39,167.69,73352.0
2021-11-11 11:55:00,167.72,168.1,167.71,168.05,14480.0,167.72,168.1,167.71,168.05,14480.0
2021-11-11 12:00:00,168.13,168.19,167.0,167.43,28111.0,168.13,168.19,167.0,167.43,28111.0
2021-11-11 12:05:00,167.4,167.55,167.27,167.46,10412.0,167.4,167.55,167.27,167.46,10412.0
2021-11-11 12:10:00,167.51,167.77,167.45,167.71,10158.0,167.51,167.77,167.45,167.71,10158.0
2021-11-11 12:15:00,167.6,167.7,167.16,167.19,9097.0,167.6,167.7,167.16,167.19,9097.0
2021-11-11 12:20:00,167.24,167.42,167.2,167.29,9990.0,167.24,167.42,167.2,167.29,9990.0
2021-11-11 12:25:00,167.29,167.3,167.14,167.28,8873.0,167.29,167.3,167.14,167.28,8873.0
2021-11-11 12:30:00,167.23,167.5,167.15,167.44,13237.0,167.23,167.5,167.15,167.44,13237.0
2021-11-11 12:35:00,167.46,167.71,167.46,167.71,7826.0,167.46,167.71,167.46,167.71,7826.0
2021-11-11 12:40:00,167.72,167.76,167.57,167.69,13447.0,167.72,167.76,167.57,167.69,13447.0
2021-11-11 12:45:00,167.74,167.92,167.57,167.59,11907.0,167.74,167.92,167.57,167.59,11907.0
2021-11-11 12:50:00,167.56,167.61,167.37,167.48,8823.0,167.56,167.61,167.37,167.48,8823.0
2021-11-11 12:55:00,167.46,167.74,167.46,167.74,5846.0,167.46,167.74,167.46,167.74,5846.0
2021-11-11 13:00:00,167.74,167.75,167.57,167.72,5753.0,167.74,167.75,167.57,167.72,5753.0
2021-11-11 13:05:00,167.75,167.78,167.5,167.6,6842.0,167.75,167.78,167.5,167.6,6842.0
2021-11-11 13:10:00,167.7,167.83,167.65,167.73,8143.0,167.7,167.83,167.65,167.73,8143.0
2021-11-11 13:15:00,167.74,167.8,167.56,167.69,6229.0,167.74,167.8,167.56,167.69,6229.0
2021-11-11 13:20:00,167.69,167.77,167.46,167.47,10640.0,167.69,167.77,167.46,167.47,10640.0
2021-11-11 13:25:00,167.45,167.66,167.38,167.66,9006.0,167.45,167.66,167.38,167.66,9006.0
2021-11-11 13:30:00,167.71,167.84,167.6,167.64,8889.0,167.71,167.84,167.6,167.64,8889.0
2021-11-11 13:35:00,167.61,167.65,167.47,167.6,8175.0,167.61,167.65,167.47,167.6,8175.0
2021-11-11 13:40:00,167.64,167.84,167.5,167.69,12012.0,167.64,167.84,167.5,167.69,12012.0
2021-11-11 13:45:00,167.66,167.84,167.59,167.77,4921.0,167.66,167.84,167.59,167.77,4921.0
2021-11-11 13:50:00,167.72,167.85,167.71,167.79,3790.0,167.72,167.85,167.71,167.79,3790.0
2021-11-11 13:55:00,167.78,167.88,167.73,167.88,5651.0,167.78,167.88,167.73,167.88,5651.0
2021-11-11 14:00:00,167.81,168.03,167.81,167.83,11610.0,167.81,168.03,167.81,167.83,11610.0
2021-11-11 14:05:00,167.83,167.89,167.64,167.85,4970.0,167.83,167.89,167.64,167.85,4970.0
2021-11-11 14:10:00,167.89,167.93,167.63,167.64,4006.0,167.89,167.93,167.63,167.64,4006.0
2021-11-11 14:15:00,167.64,167.71,167.55,167.59,7389.0,167.64,167.71,167.55,167.59,7389.0
2021-11-11 14:20:00,167.65,167.7,167.45,167.7,7098.0,167.65,167.7,167.45,167.7,7098.0
2021-11-11 14:25:00,167.71,167.77,167.63,167.77,7979.0,167.71,167.77,167.63,167.77,7979.0
2021-11-11 14:30:00,167.74,167.88,167.5,167.57,8242.0,167.74,167.88,167.5,167.57,8242.0
2021-11-11 14:35:00,167.58,167.61,167.5,167.54,5635.0,167.58,167.61,167.5,167.54,5635.0
2021-11-11 14:40:00,167.56,167.59,167.4,167.41,4819.0,167.56,167.59,167.4,167.41,4819.0
2021-11-11 14:45:00,167.44,167.52,167.28,167.29,4891.0,167.44,167.52,167.28,167.29,4891.0
2021-11-11 14:50:00,167.28,167.29,167.03,167.18,7429.0,167.28,167.29,167.03,167.18,7429.0
2021-11-11 14:55:00,167.16,167.31,167.15,167.24,4501.0,167.16,167.31,167.15,167.24,4501.0
2021-11-11 15:00:00,167.3,167.45,167.08,167.27,10069.0,167.3,167.45,167.08,167.27,10069.0
2021-11-11 15:05:00,167.25,167.37,167.22,167.29,7452.0,167.25,167.37,167.22,167.29,7452.0
2021-11-11 15:10:00,167.31,167.32,167.03,167.08,9381.0,167.31,167.32,167.03,167.08,9381.0
2021-11-11 15:15:00,167.15,167.49,167.15,167.47,9142.0,167.15,167.49,167.15,167.47,9142.0
2021-11-11 15:20:00,167.47,167.57,167.19,167.38,8510.0,167.47,167.57,167.19,167.38,8510.0
2021-11-11 15:25:00,167.31,167.49,167.23,167.4,18741.0,167.31,167.49,167.23,167.4,18741.0
2021-11-11 15:30:00,167.43,167.56,167.22,167.53,9425.0,167.43,167.56,167.22,167.53,9425.0
2021-11-11 15:35:00,167.51,167.54,167.29,167.49,11118.0,167.51,167.54,167.29,167.49,11118.0
2021-11-11 15:40:00,167.49,167.49,167.36,167.4,14711.0,167.49,167.49,167.36,167.4,14711.0
2021-11-11 15:45:00,167.38,167.41,167.19,167.2,26870.0,167.38,167.41,167.19,167.2,26870.0
2021-11-11 15:50:00,167.21,167.72,167.21,167.56,53095.0,167.21,167.72,167.21,167.56,53095.0
2021-11-11 15:55:00,167.54,167.6,167.25,167.37,120425.0,167.54,167.6,167.25,167.37,120425.0
2021-11-12 09:30:00,167.2,167.8,166.33,167.03,159511.0,167.2,167.8,166.33,167.03,159511.0
2021-11-12 09:35:00,166.93,167.62,166.73,166.85,82533.0,166.93,167.62,166.73,166.85,82533.0
2021-11-12 09:40:00,166.83,167.95,166.5,167.47,42339.0,166.83,167.95,166.5,167.47,42339.0
2021-11-12 09:45:00,167.47,167.97,167.08,167.69,48797.0,167.47,167.97,167.08,167.69,48797.0
2021-11-12 09:50:00,167.71,168.3,167.48,168.22,21991.0,167.71,168.3,167.48,168.22,21991.0
2021-11-12 09:55:00,168.16,168.27,167.48,167.85,27541.0,168.16,168.27,167.48,167.85,27541.0
2021-11-12 10:00:00,167.75,168.55,167.61,168.42,27002.0,167.75,168.55,167.61,168.42,27002.0
2021-11-12 10:05:00,168.43,168.59,167.93,168.37,30051.0,168.43,168.59,167.93,168.37,30051.0
2021-11-12 10:10:00,168.23,168.77,168.18,168.4,36177.0,168.23,168.77,168.18,168.4,36177.0
2021-11-12 10:15:00,168.32,168.94,168.29,168.72,16430.0,168.32,168.94,168.29,168.72,16430.0
2021-11-12 10:20:00,168.7,168.99,168.19,168.72,31159.0,168.7,168.99,168.19,168.72,31159.0
2021-11-12 10:25:00,168.77,169.08,168.64,168.81,28933.0,168.77,169.08,168.64,168.81,28933.0
2021-11-12 10:30:00,168.85,168.9,168.54,168.7,13830.0,168.85,168.9,168.54,168.7,13830.0
2021-11-12 10:35:00,168.67,168.9,168.41,168.82,12961.0,168.67,168.9,168.41,168.82,12961.0
2021-11-12 10:40:00,168.72,169.1,168.66,169.04,11065.0,168.72,169.1,168.66,169.04,11065.0
2021-11-12 10:45:00,169.03,169.56,169.0,169.44,27703.0,169.03,169.56,169.0,169.44,27703.0
2021-11-12 10:50:00,169.49,169.82,169.44,169.72,35420.0,169.49,169.82,169.44,169.72,35420.0
2021-11-12 10:55:00,169.74,170.15,169.65,170.03,33635.0,169.74,170.15,169.65,170.03,33635.0
2021-11-12 11:00:00,170.03,170.2,169.8,170.14,22828.0,170.03,170.2,169.8,170.14,22828.0
2021-11-12 11:05:00,170.2,170.39,170.0,170.29,17366.0,170.2,170.39,170.0,170.29,17366.0
2021-11-12 11:10:00,170.32,170.32,169.74,170.04,13104.0,170.32,170.32,169.74,170.04,13104.0
2021-11-12 11:15:00,170.13,170.33,169.92,170.18,22122.0,170.13,170.33,169.92,170.18,22122.0
2021-11-12 11:20:00,170.18,170.22,169.78,170.19,24028.0,170.18,170.22,169.78,170.19,24028.0
2021-11-12 11:25:00,170.19,170.25,170.04,170.24,16227.0,170.19,170.25,170.04,170.24,16227.0
2021-11-12 11:30:00,170.27,170.48,170.01,170.46,11225.0,170.27,170.48,170.01,170.46,11225.0
2021-11-12 11:35:00,170.44,170.7,170.28,170.7,19548.0,170.44,170.7,170.28,170.7,19548.0
2021-11-12 11:40:00,170.69,170.76,170.32,170.43,17013.0,170.69,170.76,170.32,170.43,17013.0
2021-11-12 11:45:00,170.53,170.65,170.28,170.65,11778.0,170.53,170.65,170.28,170.65,11778.0
2021-11-12 11:50:00,170.78,171.12,170.71,171.1,28760.0,170.78,171.12,170.71,171.1,28760.0
2021-11-12 11:55:00,171.09,171.35,170.95,171.23,17245.0,171.09,171.35,170.95,171.23,17245.0
2021-11-12 12:00:00,171.3,171.3,170.92,170.94,11680.0,171.3,171.3,170.92,170.94,11680.0
2021-11-12 12:05:00,170.89,171.02,170.48,170.63,11580.0,170.89,171.02,170.48,170.63,11580.0
2021-11-12 12:10:00,170.66,170.79,170.45,170.69,7656.0,170.66,170.79,170.45,170.69,7656.0
2021-11-12 12:15:00,170.66,170.87,170.55,170.81,12511.0,170.66,170.87,170.55,170.81,12511.0
2021-11-12 12:20:00,170.77,170.87,170.54,170.61,10480.0,170.77,170.87,170.54,170.61,10480.0
2021-11-12 12:25:00,170.56,170.67,170.42,170.62,8208.0,170.56,170.67,170.42,170.62,8208.0
2021-11-12 12:30:00,170.69,170.89,170.66,170.76,12724.0,170.69,170.89,170.66,170.76,12724.0
2021-11-12 12:35:00,170.64,170.87,170.64,170.69,6160.0,170.64,170.87,170.64,170.69,6160.0
2021-11-12 12:40:00,170.72,170.76,170.58,170.61,8074.0,170.72,170.76,170.58,170.61,8074.0
2021-11-12 12:45:00,170.6,170.76,170.49,170.53,13200.0,170.6,170.76,170.49,170.53,13200.0
2021-11-12 12:50:00,170.53,170.53,170.21,170.33,7759.0,170.53,170.53,170.21,170.33,7759.0
2021-11-12 12:55:00,170.39,170.46,170.28,170.4,7152.0,170.39,170.46,170.28,170.4,7152.0
2021-11-12 13:00:00,170.46,170.65,170.21,170.65,14609.0,170.46,170.65,170.21,170.65,14609.0
2021-11-12 13:05:00,170.61,170.61,170.31,170.41,13825.0,170.61,170.61,170.31,170.41,13825.0
2021-11-12 13:10:00,170.46,170.57,170.25,170.42,6976.0,170.46,170.57,170.25,170.42,6976.0
2021-11-12 13:15:00,170.35,170.54,170.34,170.54,6013.0,170.35,170.54,170.34,170.54,6013.0
2021-11-12 13:20:00,170.51,170.55,170.38,170.47,5304.0,170.51,170.55,170.38,170.47,5304.0
2021-11-12 13:25:00,170.45,170.48,170.33,170.33,7644.0,170.45,170.48,170.33,170.33,7644.0
2021-11-12 13:30:00,170.39,170.5,170.33,170.5,7706.0,170.39,170.5,170.33,170.5,7706.0
2021-11-12 13:35:00,170.43,170.52,170.36,170.43,6030.0,170.43,170.52,170.36,170.43,6030.0
2021-11-12 13:40:00,170.42,170.51,170.27,170.34,9598.0,170.42,170.51,170.27,170.34,9598.0
2021-11-12 13:45:00,170.39,170.45,170.25,170.29,7433.0,170.39,170.45,170.25,170.29,7433.0
2021-11-12 13:50:00,170.34,170.57,170.32,170.54,6473.0,170.34,170.57,170.32,170.54,6473.0
2021-11-12 13:55:00,170.5,170.51,170.36,170.36,5968.0,170.5,170.51,170.36,170.36,5968.0
2021-11-12 14:00:00,170.35,170.63,170.34,170.55,8047.0,170.35,170.63,170.34,170.55,8047.0
2021-11-12 14:05:00,170.55,170.57,170.37,170.4,7936.0,170.55,170.57,170.37,170.4,7936.0
2021-11-12 14:10:00,170.43,170.52,170.35,170.47,5206.0,170.43,170.52,170.35,170.47,5206.0
2021-11-12 14:15:00,170.47,170.61,170.43,170.49,8132.0,170.47,170.61,170.43,170.49,8132.0
2021-11-12 14:20:00,170.5,170.58,170.48,170.49,5299.0,170.5,170.58,170.48,170.49,5299.0
2021-11-12 14:25:00,170.53,170.68,170.41,170.45,7773.0,170.53,170.68,170.41,170.45,7773.0
2021-11-12 14:30:00,170.45,170.49,170.25,170.25,6379.0,170.45,170.49,170.25,170.25,6379.0
2021-11-12 14:35:00,170.33,170.39,170.17,170.39,8305.0,170.33,170.39,170.17,170.39,8305.0
2021-11-12 14:40:00,170.49,170.51,170.4,170.44,6474.0,170.49,170.51,170.4,170.44,6474.0
2021-11-12 14:45:00,170.45,170.62,170.45,170.52,12707.0,170.45,170.62,170.45,170.52,12707.0
2021-11-12 14:50:00,170.55,170.66,170.54,170.62,7791.0,170.55,170.66,170.54,170.62,7791.0
2021-11-12 14:55:00,170.67,170.74,170.65,170.73,12089.0,170.67,170.74,170.65,170.73,12089.0
2021-11-12 15:00:00,170.75,170.75,170.49,170.68,24623.0,170.75,170.75,170.49,170.68,24623.0
2021-11-12 15:05:00,170.73,170.73,170.58,170.59,9849.0,170.73,170.73,170.58,170.59,9849.0
2021-11-12 15:10:00,170.56,170.73,170.56,170.65,15058.0,170.56,170.73,170.56,170.65,15058.0
2021-11-12 15:15:00,170.65,170.65,170.44,170.48,9044.0,170.65,170.65,170.44,170.48,9044.0
2021-11-12 15:20:00,170.48,170.64,170.43,170.6,11917.0,170.48,170.64,170.43,170.6,11917.0
2021-11-12 15:25:00,170.59,170.6,170.36,170.44,13707.0,170.59,170.6,170.36,170.44,13707.0
2021-11-12 15:30:00,170.47,170.47,170.33,170.37,13027.0,170.47,170.47,170.33,170.37,13027.0
2021-11-12 15:35:00,170.38,170.46,170.35,170.46,16368.0,170.38,170.46,170.35,170.46,16368.0
2021-11-12 15:40:00,170.47,170.88,170.46,170.84,37199.0,170.47,170.88,170.46,170.84,37199.0
2021-11-12 15:45:00,170.79,170.79,170.32,170.43,40159.0,170.79,170.79,170.32,170.43,40159.0
2021-11-12 15:50:00,170.43,170.57,170.31,170.49,41975.0,170.43,170.57,170.31,170.49,41975.0
2021-11-12 15:55:00,170.48,170.69,170.41,170.57,108222.0,170.48,170.69,170.41,170.57,108222.0
2021-11-15 09:30:00,171.41,171.99,170.5,171.89,107560.0,171.41,171.99,170.5,171.89,107560.0
2021-11-15 09:35:00,171.8,171.85,170.35,170.51,53783.0,171.8,171.85,170.35,170.51,53783.0
2021-11-15 09:40:00,170.53,171.26,170.2,171.1,30076.0,170.53,171.26,170.2,171.1,30076.0
2021-11-15 09:45:00,171.24,171.49,170.81,170.91,29083.0,171.24,171.49,170.81,170.91,29083.0
2021-11-15 09:50:00,170.91,171.19,170.48,170.87,26129.0,170.91,171.19,170.48,170.87,26129.0
2021-11-15 09:55:00,170.92,171.1,170.58,170.84,38421.0,170.92,171.1,170.58,170.84,38421.0
2021-11-15 10:00:00,170.88,170.9,169.8,169.95,55152.0,170.88,170.9,169.8,169.95,55152.0
2021-11-15 10:05:00,170.06,170.14,169.58,169.66,29483.0,170.06,170.14,169.58,169.66,29483.0
2021-11-15 10:10:00,169.66,169.69,169.23,169.26,24268.0,169.66,169.69,169.23,169.26,24268.0
2021-11-15 10:15:00,169.21,169.57,169.2,169.44,24617.0,169.21,169.57,169.2,169.44,24617.0
2021-11-15 10:20:00,169.32,169.93,169.27,169.77,22565.0,169.32,169.93,169.27,169.77,22565.0
2021-11-15 10:25:00,169.77,169.79,169.3,169.31,9839.0,169.77,169.79,169.3,169.31,9839.0
2021-11-15 10:30:00,169.28,169.58,169.24,169.4,15954.0,169.28,169.58,169.24,169.4,15954.0
2021-11-15 10:35:00,169.4,169.44,168.83,169.09,17162.0,169.4,169.44,168.83,169.09,17162.0
2021-11-15 10:40:00,169.09,169.21,168.87,169.02,22055.0,169.09,169.21,168.87,169.02,22055.0
2021-11-15 10:45:00,168.99,169.41,168.99,169.41,11034.0,168.99,169.41,168.99,169.41,11034.0
2021-11-15 10:50:00,169.47,169.75,169.4,169.75,7689.0,169.47,169.75,169.4,169.75,7689.0
2021-11-15 10:55:00,169.75,169.84,169.49,169.63,12463.0,169.75,169.84,169.49,169.63,12463.0
2021-11-15 11:00:00,169.61,169.8,169.54,169.54,8035.0,169.61,169.8,169.54,169.54,8035.0
2021-11-15 11:05:00,169.53,169.57,169.3,169.34,12080.0,169.53,169.57,169.3,169.34,12080.0
2021-11-15 11:10:00,169.29,169.45,169.15,169.42,13840.0,169.29,169.45,169.15,169.42,13840.0
2021-11-15 11:15:00,169.37,169.38,169.0,169.14,9485.0,169.37,169.38,169.0,169.14,9485.0
2021-11-15 11:20:00,169.11,169.36,169.11,169.36,5283.0,169.11,169.36,169.11,169.36,5283.0
2021-11-15 11:25:00,169.3,169.3,168.85,168.91,11204.0,169.3,169.3,168.85,168.91,11204.0
2021-11-15 11:30:00,168.87,168.99,168.61,168.92,7679.0,168.87,168.99,168.61,168.92,7679.0
2021-11-15 11:35:00,168.93,169.14,168.9,168.92,7581.0,168.93,169.14,168.9,168.92,7581.0
2021-11-15 11:40:00,168.92,168.98,168.0,168.0,12739.0,168.92,168.98,168.0,168.0,12739.0
2021-11-15 11:45:00,167.98,168.21,167.86,168.05,8366.0,167.98,168.21,167.86,168.05,8366.0
2021-11-15 11:50:00,168.1,168.1,167.69,167.69,8930.0,168.1,168.1,167.69,167.69,8930.0
2021-11-15 11:55:00,167.74,168.09,167.7,168.08,9141.0,167.74,168.09,167.7,168.08,9141.0
2021-11-15 12:00:00,168.05,168.57,168.05,168.57,10043.0,168.05,168.57,168.05,168.57,10043.0
2021-11-15 12:05:00,168.57,168.57,168.26,168.48,8003.0,168.57,168.57,168.26,168.48,8003.0
2021-11-15 12:10:00,168.49,168.6,168.43,168.48,3544.0,168.49,168.6,168.43,168.48,3544.0
2021-11-15 12:15:00,168.52,168.54,168.37,168.48,4656.0,168.52,168.54,168.37,168.48,4656.0
2021-11-15 12:20:00,168.41,168.46,168.23,168.35,10845.0,168.41,168.46,168.23,168.35,10845.0
2021-11-15 12:25:00,168.25,168.57,168.21,168.53,4194.0,168.25,168.57,168.21,168.53,4194.0
2021-11-15 12:30:00,168.5,168.8,168.5,168.55,4600.0,168.5,168.8,168.5,168.55,4600.0
2021-11-15 12:35:00,168.51,168.79,168.51,168.72,12811.0,168.51,168.79,168.51,168.72,12811.0
2021-11-15 12:40:00,168.75,168.82,168.6,168.78,4502.0,168.75,168.82,168.6,168.78,4502.0
2021-11-15 12:45:00,168.75,168.88,168.71,168.85,4937.0,168.75,168.88,168.71,168.85,4937.0
2021-11-15 12:50:00,168.73,168.95,168.65,168.85,4132.0,168.73,168.95,168.65,168.85,4132.0
2021-11-15 12:55:00,168.86,168.9,168.68,168.72,2600.0,168.86,168.9,168.68,168.72,2600.0
2021-11-15 13:00:00,168.68,168.68,168.39,168.56,4207.0,168.68,168.68,168.39,168.56,4207.0
2021-11-15 13:05:00,168.5,168.65,168.48,168.56,3196.0,168.5,168.65,168.48,168.56,3196.0
2021-11-15 13:10:00,168.53,168.64,168.53,168.59,5765.0,168.53,168.64,168.53,168.59,5765.0
2021-11-15 13:15:00,168.48,168.55,168.43,168.51,2482.0,168.48,168.55,168.43,168.51,2482.0
2021-11-15 13:20:00,168.49,168.56,168.14,168.28,5234.0,168.49,168.56,168.14,168.28,5234.0
2021-11-15 13:25:00,168.25,168.25,168.11,168.14,3560.0,168.25,168.25,168.11,168.14,3560.0
2021-11-15 13:30:00,168.14,168.49,168.14,168.38,4557.0,168.14,168.49,168.14,168.38,4557.0
2021-11-15 13:35:00,168.34,168.34,168.18,168.18,3303.0,168.34,168.34,168.18,168.18,3303.0
2021-11-15 13:40:00,168.17,168.19,168.03,168.13,5511.0,168.17,168.19,168.03,168.13,5511.0
2021-11-15 13:45:00,168.19,168.35,168.15,168.23,5362.0,168.19,168.35,168.15,168.23,5362.0
2021-11-15 13:50:00,168.26,168.26,168.1,168.1,2337.0,168.26,168.26,168.1,168.1,2337.0
2021-11-15 13:55:00,168.09,168.13,168.0,168.07,7366.0,168.09,168.13,168.0,168.07,7366.0
2021-11-15 14:00:00,168.04,168.04,167.94,167.99,3214.0,168.04,168.04,167.94,167.99,3214.0
2021-11-15 14:05:00,167.97,168.14,167.95,168.09,8316.0,167.97,168.14,167.95,168.09,8316.0
2021-11-15 14:10:00,168.11,168.23,168.03,168.04,5705.0,168.11,168.23,168.03,168.04,5705.0
2021-11-15 14:15:00,168.05,168.07,167.98,168.01,3880.0,168.05,168.07,167.98,168.01,3880.0
2021-11-15 14:20:00,167.92,168.1,167.84,167.96,7956.0,167.92,168.1,167.84,167.96,7956.0
2021-11-15 14:25:00,167.98,168.5,167.98,168.3,6249.0,167.98,168.5,167.98,168.3,6249.0
2021-11-15 14:30:00,168.3,168.47,168.28,168.47,4245.0,168.3,168.47,168.28,168.47,4245.0
2021-11-15 14:35:00,168.45,168.59,168.44,168.58,4785.0,168.45,168.59,168.44,168.58,4785.0
2021-11-15 14:40:00,168.61,168.73,168.6,168.66,4954.0,168.61,168.73,168.6,168.66,4954.0
2021-11-15 14:45:00,168.65,168.84,168.64,168.75,6977.0,168.65,168.84,168.64,168.75,6977.0
2021-11-15 14:50:00,168.76,168.92,168.67,168.69,6957.0,168.76,168.92,168.67,168.69,6957.0
2021-11-15 14:55:00,168.64,168.84,168.64,168.75,5274.0,168.64,168.84,168.64,168.75,5274.0
2021-11-15 15:00:00,168.81,168.84,168.6,168.62,4150.0,168.81,168.84,168.6,168.62,4150.0
2021-11-15 15:05:00,168.53,168.59,168.46,168.52,2889.0,168.53,168.59,168.46,168.52,2889.0
2021-11-15 15:10:00,168.48,168.63,168.36,168.54,11560.0,168.48,168.63,168.36,168.54,11560.0
2021-11-15 15:15:00,168.5,168.76,168.43,168.7,4318.0,168.5,168.76,168.43,168.7,4318.0
2021-11-15 15:20:00,168.74,168.79,168.62,168.71,5250.0,168.74,168.79,168.62,168.71,5250.0
2021-11-15 15:25:00,168.73,168.95,168.57,168.9,10325.0,168.73,168.95,168.57,168.9,10325.0
2021-11-15 15:30:00,168.88,169.01,168.81,168.91,10075.0,168.88,169.01,168.81,168.91,10075.0
2021-11-15 15:35:00,168.91,168.94,168.76,168.9,13690.0,168.91,168.94,168.76,168.9,13690.0
2021-11-15 15:40:00,168.85,168.88,168.65,168.71,11755.0,168.85,168.88,168.65,168.71,11755.0
2021-11-15 15:45:00,168.7,168.7,168.38,168.41,20842.0,168.7,168.7,168.38,168.41,20842.0
2021-11-15 15:50:00,168.46,168.64,168.34,168.56,42459.0,168.46,168.64,168.34,168.56,42459.0
2021-11-15 15:55:00,168.53,168.71,168.5,168.66,64652.0,168.53,168.71,168.5,168.66,64652.0
2021-11-16 09:30:00,171.91,173.17,171.37,171.92,194116.0,171.91,173.17,171.37,171.92,194116.0
2021-11-16 09:35:00,171.98,172.73,171.32,172.08,58851.0,171.98,172.73,171.32,172.08,58851.0
2021-11-16 09:40:00,172.16,172.36,171.7,172.36,81532.0,172.16,172.36,171.7,172.36,81532.0
2021-11-16 09:45:00,172.37,172.94,172.29,172.29,71036.0,172.37,172.94,172.29,172.29,71036.0
2021-11-16 09:50:00,172.29,172.55,171.98,172.2,49397.0,172.29,172.55,171.98,172.2,49397.0
2021-11-16 09:55:00,172.22,172.22,171.07,171.34,40327.0,172.22,172.22,171.07,171.34,40327.0
2021-11-16 10:00:00,171.48,171.56,170.79,170.95,40839.0,171.48,171.56,170.79,170.95,40839.0
2021-11-16 10:05:00,170.96,171.0,169.96,170.25,41728.0,170.96,171.0,169.96,170.25,41728.0
2021-11-16 10:10:00,170.2,170.85,170.06,170.85,25567.0,170.2,170.85,170.06,170.85,25567.0
2021-11-16 10:15:00,170.77,170.77,170.12,170.68,26076.0,170.77,170.77,170.12,170.68,26076.0
2021-11-16 10:20:00,170.75,170.82,169.79,169.95,20829.0,170.75,170.82,169.79,169.95,20829.0
2021-11-16 10:25:00,169.96,170.18,169.68,169.89,22353.0,169.96,170.18,169.68,169.89,22353.0
2021-11-16 10:30:00,169.9,170.7,169.74,170.3,28822.0,169.9,170.7,169.74,170.3,28822.0
2021-11-16 10:35:00,170.3,171.05,170.26,170.62,43837.0,170.3,171.05,170.26,170.62,43837.0
2021-11-16 10:40:00,170.62,170.72,169.34,169.69,31008.0,170.62,170.72,169.34,169.69,31008.0
2021-11-16 10:45:00,169.68,169.8,169.23,169.36,17137.0,169.68,169.8,169.23,169.36,17137.0
2021-11-16 10:50:00,169.33,169.57,169.05,169.27,26906.0,169.33,169.57,169.05,169.27,26906.0
2021-11-16 10:55:00,169.25,169.89,169.05,169.84,32033.0,169.25,169.89,169.05,169.84,32033.0
2021-11-16 11:00:00,169.76,170.12,169.69,170.07,20316.0,169.76,170.12,169.69,170.07,20316.0
2021-11-16 11:05:00,170.09,170.13,169.82,170.03,13967.0,170.09,170.13,169.82,170.03,13967.0
2021-11-16 11:10:00,170.1,170.58,170.06,170.58,15704.0,170.1,170.58,170.06,170.58,15704.0
2021-11-16 11:15:00,170.6,171.11,170.51,170.7,22936.0,170.6,171.11,170.51,170.7,22936.0
2021-11-16 11:20:00,170.66,170.71,170.5,170.67,14894.0,170.66,170.71,170.5,170.67,14894.0
2021-11-16 11:25:00,170.71,170.92,170.47,170.69,16161.0,170.71,170.92,170.47,170.69,16161.0
2021-11-16 11:30:00,170.68,170.77,170.35,170.53,18166.0,170.68,170.77,170.35,170.53,18166.0
2021-11-16 11:35:00,170.68,170.88,170.11,170.39,19316.0,170.68,170.88,170.11,170.39,19316.0
2021-11-16 11:40:00,170.3,170.38,170.0,170.38,8534.0,170.3,170.38,170.0,170.38,8534.0
2021-11-16 11:45:00,170.41,170.46,170.05,170.05,8477.0,170.41,170.46,170.05,170.05,8477.0
2021-11-16 11:50:00,170.05,170.36,170.05,170.36,7670.0,170.05,170.36,170.05,170.36,7670.0
2021-11-16 11:55:00,170.4,170.43,170.07,170.23,12587.0,170.4,170.43,170.07,170.23,12587.0
2021-11-16 12:00:00,170.23,170.3,170.03,170.08,12794.0,170.23,170.3,170.03,170.08,12794.0
2021-11-16 12:05:00,170.07,170.59,169.95,170.35,19388.0,170.07,170.59,169.95,170.35,19388.0
2021-11-16 12:10:00,170.32,170.78,170.28,170.54,18032.0,170.32,170.78,170.28,170.54,18032.0
2021-11-16 12:15:00,170.56,170.63,170.09,170.12,13732.0,170.56,170.63,170.09,170.12,13732.0
2021-11-16 12:20:00,170.12,170.47,170.09,170.31,13709.0,170.12,170.47,170.09,170.31,13709.0
2021-11-16 12:25:00,170.3,170.76,170.3,170.66,11384.0,170.3,170.76,170.3,170.66,11384.0
2021-11-16 12:30:00,170.64,170.82,170.52,170.71,16984.0,170.64,170.82,170.52,170.71,16984.0
2021-11-16 12:35:00,170.74,170.84,170.65,170.75,6432.0,170.74,170.84,170.65,170.75,6432.0
2021-11-16 12:40:00,170.81,170.84,170.47,170.62,8290.0,170.81,170.84,170.47,170.62,8290.0
2021-11-16 12:45:00,170.66,170.81,170.62,170.81,2937.0,170.66,170.81,170.62,170.81,2937.0
2021-11-16 12:50:00,170.79,170.97,170.69,170.8,8697.0,170.79,170.97,170.69,170.8,8697.0
2021-11-16 12:55:00,170.83,171.03,170.8,171.0,10118.0,170.83,171.03,170.8,171.0,10118.0
2021-11-16 13:00:00,171.02,171.2,171.01,171.1,12864.0,171.02,171.2,171.01,171.1,12864.0
2021-11-16 13:05:00,171.04,171.07,170.82,170.88,7120.0,171.04,171.07,170.82,170.88,7120.0
2021-11-16 13:10:00,170.82,170.88,170.24,170.24,20016.0,170.82,170.88,170.24,170.24,20016.0
2021-11-16 13:15:00,170.24,170.42,170.15,170.32,18761.0,170.24,170.42,170.15,170.32,18761.0
2021-11-16 13:20:00,170.42,170.54,170.24,170.54,12534.0,170.42,170.54,170.24,170.54,12534.0
2021-11-16 13:25:00,170.56,170.79,170.5,170.68,6452.0,170.56,170.79,170.5,170.68,6452.0
2021-11-16 13:30:00,170.67,170.7,170.32,170.32,16127.0,170.67,170.7,170.32,170.32,16127.0
2021-11-16 13:35:00,170.31,170.42,170.14,170.4,8780.0,170.31,170.42,170.14,170.4,8780.0
2021-11-16 13:40:00,170.35,170.4,170.05,170.28,12568.0,170.35,170.4,170.05,170.28,12568.0
2021-11-16 13:45:00,170.28,170.44,170.17,170.44,7584.0,170.28,170.44,170.17,170.44,7584.0
2021-11-16 13:50:00,170.49,170.53,170.23,170.39,8826.0,170.49,170.53,170.23,170.39,8826.0
2021-11-16 13:55:00,170.45,170.69,170.35,170.69,5877.0,170.45,170.69,170.35,170.69,5877.0
2021-11-16 14:00:00,170.6,170.75,170.57,170.75,9336.0,170.6,170.75,170.57,170.75,9336.0
2021-11-16 14:05:00,170.76,170.77,170.4,170.65,6645.0,170.76,170.77,170.4,170.65,6645.0
2021-11-16 14:10:00,170.64,170.89,170.49,170.89,15070.0,170.64,170.89,170.49,170.89,15070.0
2021-11-16 14:15:00,170.8,171.05,170.72,171.0,11979.0,170.8,171.05,170.72,171.0,11979.0
2021-11-16 14:20:00,170.97,171.24,170.97,171.23,11036.0,170.97,171.24,170.97,171.23,11036.0
2021-11-16 14:25:00,171.14,171.29,171.06,171.25,6276.0,171.14,171.29,171.06,171.25,6276.0
2021-11-16 14:30:00,171.17,171.29,170.91,170.97,7407.0,171.17,171.29,170.91,170.97,7407.0
2021-11-16 14:35:00,171.01,171.32,170.98,171.09,22738.0,171.01,171.32,170.98,171.09,22738.0
2021-11-16 14:40:00,171.14,171.28,171.05,171.15,13540.0,171.14,171.28,171.05,171.15,13540.0
2021-11-16 14:45:00,171.15,171.3,171.05,171.18,9242.0,171.15,171.3,171.05,171.18,9242.0
2021-11-16 14:50:00,171.17,171.34,171.1,171.33,13320.0,171.17,171.34,171.1,171.33,13320.0
2021-11-16 14:55:00,171.32,171.33,170.98,171.13,7762.0,171.32,171.33,170.98,171.13,7762.0
2021-11-16 15:00:00,171.06,171.17,170.92,170.92,5804.0,171.06,171.17,170.92,170.92,5804.0
2021-11-16 15:05:00,170.97,171.02,170.86,170.88,8022.0,170.97,171.02,170.86,170.88,8022.0
2021-11-16 15:10:00,170.86,170.95,170.56,170.66,16752.0,170.86,170.95,170.56,170.66,16752.0
2021-11-16 15:15:00,170.68,170.85,170.6,170.81,10123.0,170.68,170.85,170.6,170.81,10123.0
2021-11-16 15:20:00,170.84,171.09,170.83,171.07,21534.0,170.84,171.09,170.83,171.07,21534.0
2021-11-16 15:25:00,171.09,171.26,171.02,171.08,21085.0,171.09,171.26,171.02,171.08,21085.0
2021-11-16 15:30:00,171.09,171.36,171.08,171.12,36100.0,171.09,171.36,171.08,171.12,36100.0
2021-11-16 15:35:00,171.16,171.2,170.94,170.97,19445.0,171.16,171.2,170.94,170.97,19445.0
2021-11-16 15:40:00,171.0,171.04,170.81,170.89,29690.0,171.0,171.04,170.81,170.89,29690.0
2021-11-16 15:45:00,170.89,171.08,170.74,170.79,28271.0,170.89,171.08,170.74,170.79,28271.0
2021-11-16 15:50:00,170.87,171.14,170.8,170.94,54525.0,170.87,171.14,170.8,170.94,54525.0
2021-11-16 15:55:00,171.01,171.34,170.96,171.27,148697.0,171.01,171.34,170.96,171.27,148697.0
2021-11-17 09:30:00,173.38,173.6,168.63,169.46,362458.0,173.38,173.6,168.63,169.46,362458.0
2021-11-17 09:35:00,169.69,170.2,166.75,167.81,258837.0,169.69,170.2,166.75,167.81,258837.0
2021-11-17 09:40:00,167.82,167.82,165.59,166.21,149542.0,167.82,167.82,165.59,166.21,149542.0
2021-11-17 09:45:00,166.23,166.62,164.5,164.81,227746.0,166.23,166.62,164.5,164.81,227746.0
2021-11-17 09:50:00,164.87,165.73,164.42,164.5,84624.0,164.87,165.73,164.42,164.5,84624.0
2021-11-17 09:55:00,164.49,165.1,164.15,164.56,88367.0,164.49,165.1,164.15,164.56,88367.0
2021-11-17 10:00:00,164.52,164.52,163.64,163.64,104747.0,164.52,164.52,163.64,163.64,104747.0
2021-11-17 10:05:00,163.77,164.25,163.5,163.94,87409.0,163.77,164.25,163.5,163.94,87409.0
2021-11-17 10:10:00,163.96,164.29,163.19,163.43,94194.0,163.96,164.29,163.19,163.43,94194.0
2021-11-17 10:15:00,163.31,163.51,162.57,162.72,112785.0,163.31,163.51,162.57,162.72,112785.0
2021-11-17 10:20:00,162.72,163.43,162.65,163.08,65036.0,162.72,163.43,162.65,163.08,65036.0
2021-11-17 10:25:00,162.93,164.3,162.93,163.38,73890.0,162.93,164.3,162.93,163.38,73890.0
2021-11-17 10:30:00,163.52,164.97,163.38,164.64,71980.0,163.52,164.97,163.38,164.64,71980.0
2021-11-17 10:35:00,164.75,165.37,164.23,165.15,65863.0,164.75,165.37,164.23,165.15,65863.0
2021-11-17 10:40:00,165.12,165.2,164.24,164.34,36517.0,165.12,165.2,164.24,164.34,36517.0
2021-11-17 10:45:00,164.27,164.82,163.89,164.33,48240.0,164.27,164.82,163.89,164.33,48240.0
2021-11-17 10:50:00,164.29,164.57,164.0,164.05,21057.0,164.29,164.57,164.0,164.05,21057.0
2021-11-17 10:55:00,164.1,164.15,163.12,163.17,38453.0,164.1,164.15,163.12,163.17,38453.0
2021-11-17 11:00:00,163.18,164.08,163.05,163.54,59264.0,163.18,164.08,163.05,163.54,59264.0
2021-11-17 11:05:00,163.52,163.61,163.04,163.25,36826.0,163.52,163.61,163.04,163.25,36826.0
2021-11-17 11:10:00,163.24,163.4,162.77,163.1,55171.0,163.24,163.4,162.77,163.1,55171.0
2021-11-17 11:15:00,163.13,163.15,162.51,162.61,50342.0,163.13,163.15,162.51,162.61,50342.0
2021-11-17 11:20:00,162.66,162.83,162.4,162.57,60284.0,162.66,162.83,162.4,162.57,60284.0
2021-11-17 11:25:00,162.51,162.92,162.43,162.92,28117.0,162.51,162.92,162.43,162.92,28117.0
2021-11-17 11:30:00,162.85,162.98,162.48,162.54,65926.0,162.85,162.98,162.48,162.54,65926.0
2021-11-17 11:35:00,162.57,162.71,162.05,162.57,61117.0,162.57,162.71,162.05,162.57,61117.0
2021-11-17 11:40:00,162.47,162.76,162.35,162.44,34686.0,162.47,162.76,162.35,162.44,34686.0
2021-11-17 11:45:00,162.35,163.0,162.35,162.67,48931.0,162.35,163.0,162.35,162.67,48931.0
2021-11-17 11:50:00,162.67,162.69,162.12,162.12,27883.0,162.67,162.69,162.12,162.12,27883.0
2021-11-17 11:55:00,162.12,162.12,161.41,161.53,62309.0,162.12,162.12,161.41,161.53,62309.0
2021-11-17 12:00:00,161.47,162.16,161.21,162.06,63952.0,161.47,162.16,161.21,162.06,63952.0
2021-11-17 12:05:00,162.02,162.35,161.69,162.3,30067.0,162.02,162.35,161.69,162.3,30067.0
2021-11-17 12:10:00,162.2,162.2,161.8,162.1,13124.0,162.2,162.2,161.8,162.1,13124.0
2021-11-17 12:15:00,162.09,162.15,161.61,161.63,31619.0,162.09,162.15,161.61,161.63,31619.0
2021-11-17 12:20:00,161.73,161.98,161.67,161.68,17816.0,161.73,161.98,161.67,161.68,17816.0
2021-11-17 12:25:00,161.7,161.91,161.31,161.71,24872.0,161.7,161.91,161.31,161.71,24872.0
2021-11-17 12:30:00,161.78,161.78,161.41,161.63,32818.0,161.78,161.78,161.41,161.63,32818.0
2021-11-17 12:35:00,161.68,161.76,161.53,161.69,19406.0,161.68,161.76,161.53,161.69,19406.0
2021-11-17 12:40:00,161.7,161.76,161.45,161.71,14569.0,161.7,161.76,161.45,161.71,14569.0
2021-11-17 12:45:00,161.66,161.72,161.32,161.41,24060.0,161.66,161.72,161.32,161.41,24060.0
2021-11-17 12:50:00,161.32,161.37,160.88,160.9,54162.0,161.32,161.37,160.88,160.9,54162.0
2021-11-17 12:55:00,160.92,160.96,160.54,160.58,34210.0,160.92,160.96,160.54,160.58,34210.0
2021-11-17 13:00:00,160.58,160.64,160.09,160.21,44408.0,160.58,160.64,160.09,160.21,44408.0
2021-11-17 13:05:00,160.21,160.53,160.2,160.45,28277.0,160.21,160.53,160.2,160.45,28277.0
2021-11-17 13:10:00,160.47,160.54,160.07,160.33,23863.0,160.47,160.54,160.07,160.33,23863.0
2021-11-17 13:15:00,160.38,160.51,160.16,160.45,32712.0,160.38,160.51,160.16,160.45,32712.0
2021-11-17 13:20:00,160.44,161.89,160.38,161.34,75854.0,160.44,161.89,160.38,161.34,75854.0
2021-11-17 13:25:00,161.46,161.82,161.34,161.56,23835.0,161.46,161.82,161.34,161.56,23835.0
2021-11-17 13:30:00,161.52,161.52,161.1,161.24,21256.0,161.52,161.52,161.1,161.24,21256.0
2021-11-17 13:35:00,161.19,161.46,161.16,161.28,12943.0,161.19,161.46,161.16,161.28,12943.0
2021-11-17 13:40:00,161.25,161.61,161.25,161.45,13971.0,161.25,161.61,161.25,161.45,13971.0
2021-11-17 13:45:00,161.5,161.59,161.09,161.12,23998.0,161.5,161.59,161.09,161.12,23998.0
2021-11-17 13:50:00,161.18,161.61,161.04,161.17,31297.0,161.18,161.61,161.04,161.17,31297.0
2021-11-17 13:55:00,161.24,161.29,161.05,161.16,27968.0,161.24,161.29,161.05,161.16,27968.0
2021-11-17 14:00:00,161.16,161.19,160.68,160.76,31036.0,161.16,161.19,160.68,160.76,31036.0
2021-11-17 14:05:00,160.82,161.0,160.8,160.97,25307.0,160.82,161.0,160.8,160.97,25307.0
2021-11-17 14:10:00,160.97,161.35,160.87,161.19,27094.0,160.97,161.35,160.87,161.19,27094.0
2021-11-17 14:15:00,161.19,161.25,161.06,161.11,16145.0,161.19,161.25,161.06,161.11,16145.0
2021-11-17 14:20:00,161.06,161.09,160.81,160.84,17537.0,161.06,161.09,160.81,160.84,17537.0
2021-11-17 14:25:00,160.81,161.09,160.7,161.02,21670.0,160.81,161.09,160.7,161.02,21670.0
2021-11-17 14:30:00,161.06,161.23,161.0,161.17,16826.0,161.06,161.23,161.0,161.17,16826.0
2021-11-17 14:35:00,161.12,161.5,161.07,161.13,24977.0,161.12,161.5,161.07,161.13,24977.0
2021-11-17 14:40:00,161.12,161.36,160.79,161.3,17219.0,161.12,161.36,160.79,161.3,17219.0
2021-11-17 14:45:00,161.24,161.32,161.03,161.08,10487.0,161.24,161.32,161.03,161.08,10487.0
2021-11-17 14:50:00,161.09,161.37,161.05,161.37,11945.0,161.09,161.37,161.05,161.37,11945.0
2021-11-17 14:55:00,161.38,161.55,161.2,161.4,22979.0,161.38,161.55,161.2,161.4,22979.0
2021-11-17 15:00:00,161.44,161.73,161.15,161.45,23495.0,161.44,161.73,161.15,161.45,23495.0
2021-11-17 15:05:00,161.34,161.6,161.1,161.45,27141.0,161.34,161.6,161.1,161.45,27141.0
2021-11-17 15:10:00,161.5,161.84,161.46,161.83,20701.0,161.5,161.84,161.46,161.83,20701.0
2021-11-17 15:15:00,161.81,161.99,161.39,161.5,41480.0,161.81,161.99,161.39,161.5,41480.0
2021-11-17 15:20:00,161.51,161.74,161.37,161.44,33374.0,161.51,161.74,161.37,161.44,33374.0
2021-11-17 15:25:00,161.4,161.58,161.35,161.49,24055.0,161.4,161.58,161.35,161.49,24055.0
2021-11-17 15:30:00,161.4,161.57,161.34,161.35,30581.0,161.4,161.57,161.34,161.35,30581.0
2021-11-17 15:35:00,161.38,161.68,161.29,161.52,32352.0,161.38,161.68,161.29,161.52,32352.0
2021-11-17 15:40:00,161.52,161.58,161.29,161.45,47065.0,161.52,161.58,161.29,161.45,47065.0
2021-11-17 15:45:00,161.42,161.87,161.38,161.85,57629.0,161.42,161.87,161.38,161.85,57629.0
2021-11-17 15:50:00,161.84,162.09,161.71,161.94,69544.0,161.84,162.09,161.71,161.94,69544.0
2021-11-17 15:55:00,161.85,161.94,161.57,161.9,159419.0,161.85,161.94,161.57,161.9,159419.0
2021-11-18 09:30:00,155.79,158.2,154.36,157.11,385088.0,155.79,158.2,154.36,157.11,385088.0
2021-11-18 09:35:00,156.76,157.37,154.56,155.06,116232.0,156.76,157.37,154.56,155.06,116232.0
2021-11-18 09:40:00,155.0,156.01,154.4,155.46,102904.0,155.0,156.01,154.4,155.46,102904.0
2021-11-18 09:45:00,155.65,156.32,155.41,155.53,107566.0,155.65,156.32,155.41,155.53,107566.0
2021-11-18 09:50:00,155.47,155.76,154.11,154.52,89664.0,155.47,155.76,154.11,154.52,89664.0
2021-11-18 09:55:00,154.59,154.83,153.89,154.27,86879.0,154.59,154.83,153.89,154.27,86879.0
2021-11-18 10:00:00,154.22,154.23,153.2,153.55,115944.0,154.22,154.23,153.2,153.55,115944.0
2021-11-18 10:05:00,153.47,154.34,153.25,154.1,78466.0,153.47,154.34,153.25,154.1,78466.0
2021-11-18 10:10:00,154.17,154.25,152.58,152.94,137988.0,154.17,154.25,152.58,152.94,137988.0
2021-11-18 10:15:00,152.91,153.24,152.73,152.73,85767.0,152.91,153.24,152.73,152.73,85767.0
2021-11-18 10:20:00,152.73,153.0,152.54,153.0,56025.0,152.73,153.0,152.54,153.0,56025.0
2021-11-18 10:25:00,152.93,153.12,152.41,152.84,58408.0,152.93,153.12,152.41,152.84,58408.0
2021-11-18 10:30:00,152.92,153.61,152.76,153.6,39244.0,152.92,153.61,152.76,153.6,39244.0
2021-11-18 10:35:00,153.6,153.99,153.32,153.68,65258.0,153.6,153.99,153.32,153.68,65258.0
2021-11-18 10:40:00,153.7,153.7,152.75,152.82,50201.0,153.7,153.7,152.75,152.82,50201.0
2021-11-18 10:45:00,152.83,153.58,152.83,153.43,25655.0,152.83,153.58,152.83,153.43,25655.0
2021-11-18 10:50:00,153.45,154.2,153.33,154.19,88112.0,153.45,154.2,153.33,154.19,88112.0
2021-11-18 10:55:00,154.12,154.5,153.89,154.22,41977.0,154.12,154.5,153.89,154.22,41977.0
2021-11-18 11:00:00,154.28,154.28,153.35,153.51,25388.0,154.28,154.28,153.35,153.51,25388.0
2021-11-18 11:05:00,153.44,153.98,153.4,153.79,21082.0,153.44,153.98,153.4,153.79,21082.0
2021-11-18 11:10:00,153.76,154.59,153.73,154.24,42258.0,153.76,154.59,153.73,154.24,42258.0
2021-11-18 11:15:00,154.29,154.32,153.81,154.2,45913.0,154.29,154.32,153.81,154.2,45913.0
2021-11-18 11:20:00,154.15,154.76,153.92,154.6,39934.0,154.15,154.76,153.92,154.6,39934.0
2021-11-18 11:25:00,154.53,154.77,154.17,154.53,39376.0,154.53,154.77,154.17,154.53,39376.0
2021-11-18 11:30:00,154.53,154.75,153.85,154.27,39226.0,154.53,154.75,153.85,154.27,39226.0
2021-11-18 11:35:00,154.19,155.48,154.19,155.3,100309.0,154.19,155.48,154.19,155.3,100309.0
2021-11-18 11:40:00,155.19,155.33,154.78,154.85,40398.0,155.19,155.33,154.78,154.85,40398.0
2021-11-18 11:45:00,154.86,155.22,154.78,154.95,35020.0,154.86,155.22,154.78,154.95,35020.0
2021-11-18 11:50:00,154.95,155.43,154.83,155.02,30466.0,154.95,155.43,154.83,155.02,30466.0
2021-11-18 11:55:00,155.02,155.44,155.0,155.26,24108.0,155.02,155.44,155.0,155.26,24108.0
2021-11-18 12:00:00,155.38,155.56,155.14,155.47,21720.0,155.38,155.56,155.14,155.47,21720.0
2021-11-18 12:05:00,155.44,155.49,154.93,155.13,26157.0,155.44,155.49,154.93,155.13,26157.0
2021-11-18 12:10:00,155.1,155.42,155.06,155.24,16832.0,155.1,155.42,155.06,155.24,16832.0
2021-11-18 12:15:00,155.22,155.4,155.0,155.4,23228.0,155.22,155.4,155.0,155.4,23228.0
2021-11-18 12:20:00,155.34,155.43,155.03,155.39,38915.0,155.34,155.43,155.03,155.39,38915.0
2021-11-18 12:25:00,155.35,155.54,155.21,155.46,11097.0,155.35,155.54,155.21,155.46,11097.0
2021-11-18 12:30:00,155.41,155.55,155.35,155.49,18655.0,155.41,155.55,155.35,155.49,18655.0
2021-11-18 12:35:00,155.5,155.54,155.11,155.23,30381.0,155.5,155.54,155.11,155.23,30381.0
2021-11-18 12:40:00,155.28,155.48,155.21,155.25,11759.0,155.28,155.48,155.21,155.25,11759.0
2021-11-18 12:45:00,155.22,155.29,154.6,154.67,27253.0,155.22,155.29,154.6,154.67,27253.0
2021-11-18 12:50:00,154.64,154.73,154.55,154.6,12908.0,154.64,154.73,154.55,154.6,12908.0
2021-11-18 12:55:00,154.57,154.57,154.23,154.28,16083.0,154.57,154.57,154.23,154.28,16083.0
2021-11-18 13:00:00,154.28,154.44,153.93,154.04,29181.0,154.28,154.44,153.93,154.04,29181.0
2021-11-18 13:05:00,154.07,154.14,153.7,153.7,13774.0,154.07,154.14,153.7,153.7,13774.0
2021-11-18 13:10:00,153.7,153.94,153.62,153.81,10221.0,153.7,153.94,153.62,153.81,10221.0
2021-11-18 13:15:00,153.86,153.9,153.42,153.58,17646.0,153.86,153.9,153.42,153.58,17646.0
2021-11-18 13:20:00,153.56,153.68,153.28,153.56,20877.0,153.56,153.68,153.28,153.56,20877.0
2021-11-18 13:25:00,153.55,153.55,153.19,153.24,9928.0,153.55,153.55,153.19,153.24,9928.0
2021-11-18 13:30:00,153.25,153.32,152.91,153.15,19331.0,153.25,153.32,152.91,153.15,19331.0
2021-11-18 13:35:00,153.19,153.55,153.19,153.33,15212.0,153.19,153.55,153.19,153.33,15212.0
2021-11-18 13:40:00,153.23,153.6,153.15,153.34,18080.0,153.23,153.6,153.15,153.34,18080.0
2021-11-18 13:45:00,153.33,153.85,153.33,153.8,21795.0,153.33,153.85,153.33,153.8,21795.0
2021-11-18 13:50:00,153.79,153.86,153.35,153.55,16548.0,153.79,153.86,153.35,153.55,16548.0
2021-11-18 13:55:00,153.6,153.83,153.5,153.6,9630.0,153.6,153.83,153.5,153.6,9630.0
2021-11-18 14:00:00,153.48,153.84,153.39,153.75,17274.0,153.48,153.84,153.39,153.75,17274.0
2021-11-18 14:05:00,153.74,153.94,153.64,153.74,11521.0,153.74,153.94,153.64,153.74,11521.0
2021-11-18 14:10:00,153.7,153.85,153.55,153.73,11274.0,153.7,153.85,153.55,153.73,11274.0
2021-11-18 14:15:00,153.65,153.95,153.61,153.88,28748.0,153.65,153.95,153.61,153.88,28748.0
2021-11-18 14:20:00,153.88,154.48,153.77,153.9,44955.0,153.88,154.48,153.77,153.9,44955.0
2021-11-18 14:25:00,153.93,154.11,153.7,153.96,21357.0,153.93,154.11,153.7,153.96,21357.0
2021-11-18 14:30:00,153.95,154.12,153.8,154.03,25561.0,153.95,154.12,153.8,154.03,25561.0
2021-11-18 14:35:00,154.02,154.47,153.94,154.41,20422.0,154.02,154.47,153.94,154.41,20422.0
2021-11-18 14:40:00,154.41,154.48,154.06,154.06,18841.0,154.41,154.48,154.06,154.06,18841.0
2021-11-18 14:45:00,154.08,154.35,153.94,154.15,22389.0,154.08,154.35,153.94,154.15,22389.0
2021-11-18 14:50:00,154.14,154.27,154.06,154.26,15565.0,154.14,154.27,154.06,154.26,15565.0
2021-11-18 14:55:00,154.17,154.64,154.09,154.58,31598.0,154.17,154.64,154.09,154.58,31598.0
2021-11-18 15:00:00,154.61,154.9,154.39,154.71,20905.0,154.61,154.9,154.39,154.71,20905.0
2021-11-18 15:05:00,154.75,155.14,154.66,155.1,21301.0,154.75,155.14,154.66,155.1,21301.0
2021-11-18 15:10:00,155.09,155.35,154.91,155.21,29962.0,155.09,155.35,154.91,155.21,29962.0
2021-11-18 15:15:00,155.2,155.47,155.1,155.17,33746.0,155.2,155.47,155.1,155.17,33746.0
2021-11-18 15:20:00,155.21,155.3,154.88,155.17,19632.0,155.21,155.3,154.88,155.17,19632.0
2021-11-18 15:25:00,155.23,155.51,155.23,155.51,26020.0,155.23,155.51,155.23,155.51,26020.0
2021-11-18 15:30:00,155.47,155.56,154.96,155.0,51363.0,155.47,155.56,154.96,155.0,51363.0
2021-11-18 15:35:00,154.92,155.04,154.66,154.77,48968.0,154.92,155.04,154.66,154.77,48968.0
2021-11-18 15:40:00,154.73,154.77,153.94,153.94,50263.0,154.73,154.77,153.94,153.94,50263.0
2021-11-18 15:45:00,153.95,154.18,153.76,153.87,81943.0,153.95,154.18,153.76,153.87,81943.0
2021-11-18 15:50:00,153.92,154.49,153.82,154.23,98327.0,153.92,154.49,153.82,154.23,98327.0
2021-11-18 15:55:00,154.24,154.45,154.1,154.41,201701.0,154.24,154.45,154.1,154.41,201701.0
2021-11-19 09:30:00,153.77,154.87,152.48,154.17,166183.0,153.77,154.87,152.48,154.17,166183.0
2021-11-19 09:35:00,154.23,154.9,153.36,154.15,60703.0,154.23,154.9,153.36,154.15,60703.0
2021-11-19 09:40:00,154.0,154.62,153.69,154.55,44924.0,154.0,154.62,153.69,154.55,44924.0
2021-11-19 09:45:00,154.6,154.86,153.28,153.28,28969.0,154.6,154.86,153.28,153.28,28969.0
2021-11-19 09:50:00,153.44,153.6,152.4,152.59,53574.0,153.44,153.6,152.4,152.59,53574.0
2021-11-19 09:55:00,152.69,152.84,152.36,152.75,45366.0,152.69,152.84,152.36,152.75,45366.0
2021-11-19 10:00:00,152.81,153.37,152.69,152.88,47533.0,152.81,153.37,152.69,152.88,47533.0
2021-11-19 10:05:00,152.93,153.15,152.67,152.77,46549.0,152.93,153.15,152.67,152.77,46549.0
2021-11-19 10:10:00,152.78,153.34,152.52,153.34,35004.0,152.78,153.34,152.52,153.34,35004.0
2021-11-19 10:15:00,153.34,153.4,152.93,153.06,25347.0,153.34,153.4,152.93,153.06,25347.0
2021-11-19 10:20:00,153.05,153.56,152.95,153.34,20239.0,153.05,153.56,152.95,153.34,20239.0
2021-11-19 10:25:00,153.16,153.5,152.55,153.26,23170.0,153.16,153.5,152.55,153.26,23170.0
2021-11-19 10:30:00,153.33,154.24,153.18,154.17,47493.0,153.33,154.24,153.18,154.17,47493.0
2021-11-19 10:35:00,154.22,154.41,153.78,153.93,44581.0,154.22,154.41,153.78,153.93,44581.0
2021-11-19 10:40:00,153.89,153.94,153.45,153.45,14654.0,153.89,153.94,153.45,153.45,14654.0
2021-11-19 10:45:00,153.52,153.69,153.14,153.3,23353.0,153.52,153.69,153.14,153.3,23353.0
2021-11-19 10:50:00,153.2,153.2,152.7,152.95,24822.0,153.2,153.2,152.7,152.95,24822.0
2021-11-19 10:55:00,152.95,153.5,152.74,152.76,31489.0,152.95,153.5,152.74,152.76,31489.0
2021-11-19 11:00:00,152.76,152.82,152.5,152.79,18273.0,152.76,152.82,152.5,152.79,18273.0
2021-11-19 11:05:00,152.69,152.72,152.28,152.31,20058.0,152.69,152.72,152.28,152.31,20058.0
2021-11-19 11:10:00,152.34,152.4,152.1,152.13,14495.0,152.34,152.4,152.1,152.13,14495.0
2021-11-19 11:15:00,152.24,152.59,152.22,152.43,30921.0,152.24,152.59,152.22,152.43,30921.0
2021-11-19 11:20:00,152.48,152.53,152.28,152.33,19351.0,152.48,152.53,152.28,152.33,19351.0
2021-11-19 11:25:00,152.34,152.76,152.22,152.33,29450.0,152.34,152.76,152.22,152.33,29450.0
2021-11-19 11:30:00,152.35,152.57,152.12,152.56,26016.0,152.35,152.57,152.12,152.56,26016.0
2021-11-19 11:35:00,152.5,152.89,152.48,152.62,14071.0,152.5,152.89,152.48,152.62,14071.0
2021-11-19 11:40:00,152.55,152.84,152.55,152.78,15389.0,152.55,152.84,152.55,152.78,15389.0
2021-11-19 11:45:00,152.73,152.8,152.51,152.51,7955.0,152.73,152.8,152.51,152.51,7955.0
2021-11-19 11:50:00,152.54,152.56,152.1,152.13,14592.0,152.54,152.56,152.1,152.13,14592.0
2021-11-19 11:55:00,152.15,152.23,151.98,152.05,23033.0,152.15,152.23,151.98,152.05,23033.0
2021-11-19 12:00:00,152.09,152.19,151.95,151.95,13103.0,152.09,152.19,151.95,151.95,13103.0
2021-11-19 12:05:00,151.98,152.01,151.89,151.94,8436.0,151.98,152.01,151.89,151.94,8436.0
2021-11-19 12:10:00,151.94,152.08,151.88,152.0,13426.0,151.94,152.08,151.88,152.0,13426.0
2021-11-19 12:15:00,152.03,152.43,152.01,152.01,18452.0,152.03,152.43,152.01,152.01,18452.0
2021-11-19 12:20:00,152.05,152.09,151.56,151.66,22136.0,152.05,152.09,151.56,151.66,22136.0
2021-11-19 12:25:00,151.63,151.79,151.55,151.62,16655.0,151.63,151.79,151.55,151.62,16655.0
2021-11-19 12:30:00,151.59,151.73,151.44,151.71,17671.0,151.59,151.73,151.44,151.71,17671.0
2021-11-19 12:35:00,151.67,152.01,151.55,152.01,20586.0,151.67,152.01,151.55,152.01,20586.0
2021-11-19 12:40:00,152.01,152.01,151.59,151.7,14566.0,152.01,152.01,151.59,151.7,14566.0
2021-11-19 12:45:00,151.69,151.7,151.34,151.41,15273.0,151.69,151.7,151.34,151.41,15273.0
2021-11-19 12:50:00,151.44,151.44,151.12,151.18,16888.0,151.44,151.44,151.12,151.18,16888.0
2021-11-19 12:55:00,151.18,151.23,151.04,151.06,11467.0,151.18,151.23,151.04,151.06,11467.0
2021-11-19 13:00:00,151.08,151.37,151.04,151.16,22730.0,151.08,151.37,151.04,151.16,22730.0
2021-11-19 13:05:00,151.2,151.25,151.1,151.23,16296.0,151.2,151.25,151.1,151.23,16296.0
2021-11-19 13:10:00,151.24,151.57,151.18,151.46,12280.0,151.24,151.57,151.18,151.46,12280.0
2021-11-19 13:15:00,151.45,151.53,151.38,151.5,3429.0,151.45,151.53,151.38,151.5,3429.0
2021-11-19 13:20:00,151.46,151.68,151.41,151.65,9471.0,151.46,151.68,151.41,151.65,9471.0
2021-11-19 13:25:00,151.65,151.79,151.45,151.62,17691.0,151.65,151.79,151.45,151.62,17691.0
2021-11-19 13:30:00,151.58,151.94,151.54,151.81,16082.0,151.58,151.94,151.54,151.81,16082.0
2021-11-19 13:35:00,151.77,151.8,151.6,151.73,7701.0,151.77,151.8,151.6,151.73,7701.0
2021-11-19 13:40:00,151.79,152.04,151.64,151.98,12402.0,151.79,152.04,151.64,151.98,12402.0
2021-11-19 13:45:00,152.02,152.05,151.86,151.94,9224.0,152.02,152.05,151.86,151.94,9224.0
2021-11-19 13:50:00,151.88,152.25,151.88,152.18,10301.0,151.88,152.25,151.88,152.18,10301.0
2021-11-19 13:55:00,152.21,152.21,151.43,151.44,11373.0,152.21,152.21,151.43,151.44,11373.0
2021-11-19 14:00:00,151.44,151.66,151.44,151.56,7389.0,151.44,151.66,151.44,151.56,7389.0
2021-11-19 14:05:00,151.55,151.83,151.53,151.61,16829.0,151.55,151.83,151.53,151.61,16829.0
2021-11-19 14:10:00,151.63,152.01,151.59,151.89,7594.0,151.63,152.01,151.59,151.89,7594.0
2021-11-19 14:15:00,151.9,152.12,151.9,152.04,7990.0,151.9,152.12,151.9,152.04,7990.0
2021-11-19 14:20:00,151.99,152.09,151.83,151.92,12230.0,151.99,152.09,151.83,151.92,12230.0
2021-11-19 14:25:00,151.91,151.96,151.55,151.67,17169.0,151.91,151.96,151.55,151.67,17169.0
2021-11-19 14:30:00,151.61,151.72,151.31,151.46,23653.0,151.61,151.72,151.31,151.46,23653.0
2021-11-19 14:35:00,151.48,151.66,151.47,151.59,6641.0,151.48,151.66,151.47,151.59,6641.0
2021-11-19 14:40:00,151.59,151.74,151.52,151.72,8909.0,151.59,151.74,151.52,151.72,8909.0
2021-11-19 14:45:00,151.72,151.82,151.69,151.71,6075.0,151.72,151.82,151.69,151.71,6075.0
2021-11-19 14:50:00,151.78,151.85,151.63,151.81,8251.0,151.78,151.85,151.63,151.81,8251.0
2021-11-19 14:55:00,151.86,151.94,151.68,151.75,9189.0,151.86,151.94,151.68,151.75,9189.0
2021-11-19 15:00:00,151.76,151.95,151.55,151.6,13542.0,151.76,151.95,151.55,151.6,13542.0
2021-11-19 15:05:00,151.6,151.84,151.6,151.74,8523.0,151.6,151.84,151.6,151.74,8523.0
2021-11-19 15:10:00,151.78,151.79,151.5,151.55,11232.0,151.78,151.79,151.5,151.55,11232.0
2021-11-19 15:15:00,151.52,151.69,151.4,151.55,22237.0,151.52,151.69,151.4,151.55,22237.0
2021-11-19 15:20:00,151.53,151.61,151.4,151.44,18204.0,151.53,151.61,151.4,151.44,18204.0
2021-11-19 15:25:00,151.45,151.78,151.44,151.62,28017.0,151.45,151.78,151.44,151.62,28017.0
2021-11-19 15:30:00,151.66,151.77,151.56,151.67,24971.0,151.66,151.77,151.56,151.67,24971.0
2021-11-19 15:35:00,151.67,151.69,151.6,151.67,20615.0,151.67,151.69,151.6,151.67,20615.0
2021-11-19 15:40:00,151.66,151.69,151.52,151.56,32058.0,151.66,151.69,151.52,151.56,32058.0
2021-11-19 15:45:00,151.57,151.74,151.44,151.68,34504.0,151.57,151.74,151.44,151.68,34504.0
2021-11-19 15:50:00,151.72,151.82,151.43,151.62,62465.0,151.72,151.82,151.43,151.62,62465.0
2021-11-19 15:55:00,151.62,151.87,151.57,151.77,78664.0,151.62,151.87,151.57,151.77,78664.0
2021-11-22 09:30:00,152.0,152.34,151.11,151.49,109018.0,152.0,152.34,151.11,151.49,109018.0
2021-11-22 09:35:00,151.8,152.47,151.26,151.38,49079.0,151.8,152.47,151.26,151.38,49079.0
2021-11-22 09:40:00,151.61,151.67,150.51,150.96,59751.0,151.61,151.67,150.51,150.96,59751.0
2021-11-22 09:45:00,151.0,151.37,150.78,151.05,25732.0,151.0,151.37,150.78,151.05,25732.0
2021-11-22 09:50:00,151.04,151.04,150.27,150.34,37816.0,151.04,151.04,150.27,150.34,37816.0
2021-11-22 09:55:00,150.36,150.75,150.3,150.67,36397.0,150.36,150.75,150.3,150.67,36397.0
2021-11-22 10:00:00,150.75,151.69,150.67,151.63,27534.0,150.75,151.69,150.67,151.63,27534.0
2021-11-22 10:05:00,151.66,151.97,151.48,151.79,19029.0,151.66,151.97,151.48,151.79,19029.0
2021-11-22 10:10:00,151.8,152.0,151.21,151.5,38522.0,151.8,152.0,151.21,151.5,38522.0
2021-11-22 10:15:00,151.5,151.61,150.66,150.89,24384.0,151.5,151.61,150.66,150.89,24384.0
2021-11-22 10:20:00,150.82,150.88,150.21,150.51,40882.0,150.82,150.88,150.21,150.51,40882.0
2021-11-22 10:25:00,150.5,150.51,149.48,149.6,84346.0,150.5,150.51,149.48,149.6,84346.0
2021-11-22 10:30:00,149.72,150.1,149.63,150.1,62850.0,149.72,150.1,149.63,150.1,62850.0
2021-11-22 10:35:00,150.1,150.17,149.71,149.86,41355.0,150.1,150.17,149.71,149.86,41355.0
2021-11-22 10:40:00,149.83,150.25,149.41,149.42,33681.0,149.83,150.25,149.41,149.42,33681.0
2021-11-22 10:45:00,149.42,149.79,149.21,149.71,21988.0,149.42,149.79,149.21,149.71,21988.0
2021-11-22 10:50:00,149.65,149.72,149.4,149.65,57359.0,149.65,149.72,149.4,149.65,57359.0
2021-11-22 10:55:00,149.54,150.12,149.38,149.53,22486.0,149.54,150.12,149.38,149.53,22486.0
2021-11-22 11:00:00,149.54,149.7,149.3,149.3,28016.0,149.54,149.7,149.3,149.3,28016.0
2021-11-22 11:05:00,149.23,149.57,149.19,149.52,37741.0,149.23,149.57,149.19,149.52,37741.0
2021-11-22 11:10:00,149.38,149.69,149.01,149.3,33185.0,149.38,149.69,149.01,149.3,33185.0
2021-11-22 11:15:00,149.32,149.32,148.77,148.93,51219.0,149.32,149.32,148.77,148.93,51219.0
2021-11-22 11:20:00,148.89,149.25,148.87,149.24,31007.0,148.89,149.25,148.87,149.24,31007.0
2021-11-22 11:25:00,149.28,149.29,148.57,148.75,35139.0,149.28,149.29,148.57,148.75,35139.0
2021-11-22 11:30:00,148.82,148.94,148.4,148.55,26137.0,148.82,148.94,148.4,148.55,26137.0
2021-11-22 11:35:00,148.57,148.66,148.04,148.08,41883.0,148.57,148.66,148.04,148.08,41883.0
2021-11-22 11:40:00,148.1,148.15,147.3,147.35,68615.0,148.1,148.15,147.3,147.35,68615.0
2021-11-22 11:45:00,147.41,147.72,147.16,147.41,44220.0,147.41,147.72,147.16,147.41,44220.0
2021-11-22 11:50:00,147.5,147.73,146.89,147.19,44101.0,147.5,147.73,146.89,147.19,44101.0
2021-11-22 11:55:00,147.1,147.41,146.93,147.2,50535.0,147.1,147.41,146.93,147.2,50535.0
2021-11-22 12:00:00,147.16,147.97,147.16,147.62,42298.0,147.16,147.97,147.16,147.62,42298.0
2021-11-22 12:05:00,147.62,147.73,147.22,147.33,21058.0,147.62,147.73,147.22,147.33,21058.0
2021-11-22 12:10:00,147.3,147.94,147.3,147.59,11888.0,147.3,147.94,147.3,147.59,11888.0
2021-11-22 12:15:00,147.7,147.98,147.5,147.97,13895.0,147.7,147.98,147.5,147.97,13895.0
2021-11-22 12:20:00,147.96,148.12,147.61,147.91,23152.0,147.96,148.12,147.61,147.91,23152.0
2021-11-22 12:25:00,147.95,148.35,147.94,148.32,24223.0,147.95,148.35,147.94,148.32,24223.0
2021-11-22 12:30:00,148.35,148.79,148.33,148.67,19485.0,148.35,148.79,148.33,148.67,19485.0
2021-11-22 12:35:00,148.66,149.06,148.52,148.99,13061.0,148.66,149.06,148.52,148.99,13061.0
2021-11-22 12:40:00,148.91,149.0,148.76,148.9,5393.0,148.91,149.0,148.76,148.9,5393.0
2021-11-22 12:45:00,149.02,149.14,148.84,148.99,20116.0,149.02,149.14,148.84,148.99,20116.0
2021-11-22 12:50:00,148.98,149.04,148.53,148.54,10765.0,148.98,149.04,148.53,148.54,10765.0
2021-11-22 12:55:00,148.59,149.1,148.52,148.77,11274.0,148.59,149.1,148.52,148.77,11274.0
2021-11-22 13:00:00,148.81,148.83,148.37,148.48,10896.0,148.81,148.83,148.37,148.48,10896.0
2021-11-22 13:05:00,148.5,148.67,148.26,148.43,6529.0,148.5,148.67,148.26,148.43,6529.0
2021-11-22 13:10:00,148.5,148.75,148.26,148.46,10815.0,148.5,148.75,148.26,148.46,10815.0
2021-11-22 13:15:00,148.53,148.83,148.41,148.83,16964.0,148.53,148.83,148.41,148.83,16964.0
2021-11-22 13:20:00,148.79,148.89,148.71,148.83,7530.0,148.79,148.89,148.71,148.83,7530.0
2021-11-22 13:25:00,148.82,148.95,148.7,148.86,9460.0,148.82,148.95,148.7,148.86,9460.0
2021-11-22 13:30:00,148.92,149.04,148.66,148.78,12693.0,148.92,149.04,148.66,148.78,12693.0
2021-11-22 13:35:00,148.66,148.79,148.45,148.55,16086.0,148.66,148.79,148.45,148.55,16086.0
2021-11-22 13:40:00,148.51,148.92,148.31,148.9,14383.0,148.51,148.92,148.31,148.9,14383.0
2021-11-22 13:45:00,148.77,148.77,148.38,148.65,6180.0,148.77,148.77,148.38,148.65,6180.0
2021-11-22 13:50:00,148.63,148.74,148.52,148.59,9123.0,148.63,148.74,148.52,148.59,9123.0
2021-11-22 13:55:00,148.64,148.94,148.58,148.76,8401.0,148.64,148.94,148.58,148.76,8401.0
2021-11-22 14:00:00,148.71,149.42,148.71,149.24,15935.0,148.71,149.42,148.71,149.24,15935.0
2021-11-22 14:05:00,149.35,149.47,149.21,149.24,7128.0,149.35,149.47,149.21,149.24,7128.0
2021-11-22 14:10:00,149.24,149.29,148.94,148.94,46675.0,149.24,149.29,148.94,148.94,46675.0
2021-11-22 14:15:00,149.01,149.01,148.81,148.9,14729.0,149.01,149.01,148.81,148.9,14729.0
2021-11-22 14:20:00,148.87,149.14,148.72,148.92,24672.0,148.87,149.14,148.72,148.92,24672.0
2021-11-22 14:25:00,148.9,149.07,148.83,148.95,16633.0,148.9,149.07,148.83,148.95,16633.0
2021-11-22 14:30:00,148.91,149.18,148.91,148.98,26637.0,148.91,149.18,148.91,148.98,26637.0
2021-11-22 14:35:00,148.98,149.09,148.96,149.0,6228.0,148.98,149.09,148.96,149.0,6228.0
2021-11-22 14:40:00,149.0,149.23,148.89,148.9,16663.0,149.0,149.23,148.89,148.9,16663.0
2021-11-22 14:45:00,148.84,149.22,148.79,149.07,7335.0,148.84,149.22,148.79,149.07,7335.0
2021-11-22 14:50:00,149.09,149.26,148.9,148.95,21748.0,149.09,149.26,148.9,148.95,21748.0
2021-11-22 14:55:00,148.94,149.23,148.85,149.09,25120.0,148.94,149.23,148.85,149.09,25120.0
2021-11-22 15:00:00,149.12,149.38,149.0,149.29,14873.0,149.12,149.38,149.0,149.29,14873.0
2021-11-22 15:05:00,149.31,149.36,149.18,149.36,6333.0,149.31,149.36,149.18,149.36,6333.0
2021-11-22 15:10:00,149.36,149.44,149.24,149.28,9873.0,149.36,149.44,149.24,149.28,9873.0
2021-11-22 15:15:00,149.24,149.32,149.11,149.19,42002.0,149.24,149.32,149.11,149.19,42002.0
2021-11-22 15:20:00,149.2,149.32,149.15,149.19,17805.0,149.2,149.32,149.15,149.19,17805.0
2021-11-22 15:25:00,149.13,149.2,148.96,148.99,33022.0,149.13,149.2,148.96,148.99,33022.0
2021-11-22 15:30:00,149.04,149.22,148.95,149.1,43607.0,149.04,149.22,148.95,149.1,43607.0
2021-11-22 15:35:00,149.1,149.18,149.03,149.05,29659.0,149.1,149.18,149.03,149.05,29659.0
2021-11-22 15:40:00,149.04,149.07,148.6,148.6,46786.0,149.04,149.07,148.6,148.6,46786.0
2021-11-22 15:45:00,148.67,148.76,148.51,148.65,48463.0,148.67,148.76,148.51,148.65,48463.0
2021-11-22 15:50:00,148.57,148.63,148.04,148.17,72120.0,148.57,148.63,148.04,148.17,72120.0
2021-11-22 15:55:00,148.09,148.13,147.56,147.76,132192.0,148.09,148.13,147.56,147.76,132192.0
2021-11-23 09:30:00,147.9,150.73,147.76,150.08,132643.0,147.9,150.73,147.76,150.08,132643.0
2021-11-23 09:35:00,150.17,150.51,149.2,149.39,51151.0,150.17,150.51,149.2,149.39,51151.0
2021-11-23 09:40:00,149.45,150.94,149.45,150.8,40592.0,149.45,150.94,149.45,150.8,40592.0
2021-11-23 09:45:00,150.76,151.09,150.32,150.32,54431.0,150.76,151.09,150.32,150.32,54431.0
2021-11-23 09:50:00,150.32,151.15,150.2,150.68,33825.0,150.32,151.15,150.2,150.68,33825.0
2021-11-23 09:55:00,150.5,151.47,150.25,151.28,63511.0,150.5,151.47,150.25,151.28,63511.0
2021-11-23 10:00:00,151.28,151.48,150.84,151.33,51480.0,151.28,151.48,150.84,151.33,51480.0
2021-11-23 10:05:00,151.26,151.43,150.72,150.92,36744.0,151.26,151.43,150.72,150.92,36744.0
2021-11-23 10:10:00,150.87,151.62,150.81,151.07,52786.0,150.87,151.62,150.81,151.07,52786.0
2021-11-23 10:15:00,151.21,151.34,150.59,151.06,23098.0,151.21,151.34,150.59,151.06,23098.0
2021-11-23 10:20:00,151.14,151.14,150.57,150.79,18546.0,151.14,151.14,150.57,150.79,18546.0
2021-11-23 10:25:00,150.66,150.73,149.99,150.07,28770.0,150.66,150.73,149.99,150.07,28770.0
2021-11-23 10:30:00,150.04,150.58,149.62,149.9,29509.0,150.04,150.58,149.62,149.9,29509.0
2021-11-23 10:35:00,149.83,149.96,149.5,149.77,29548.0,149.83,149.96,149.5,149.77,29548.0
2021-11-23 10:40:00,149.68,149.98,149.57,149.8,21918.0,149.68,149.98,149.57,149.8,21918.0
2021-11-23 10:45:00,149.73,150.05,149.56,149.78,24291.0,149.73,150.05,149.56,149.78,24291.0
2021-11-23 10:50:00,149.78,149.8,148.68,148.68,55341.0,149.78,149.8,148.68,148.68,55341.0
2021-11-23 10:55:00,148.65,148.8,148.04,148.55,58941.0,148.65,148.8,148.04,148.55,58941.0
2021-11-23 11:00:00,148.62,148.78,148.42,148.72,35139.0,148.62,148.78,148.42,148.72,35139.0
2021-11-23 11:05:00,148.67,148.85,148.39,148.81,20011.0,148.67,148.85,148.39,148.81,20011.0
2021-11-23 11:10:00,148.85,149.65,148.85,149.51,27957.0,148.85,149.65,148.85,149.51,27957.0
2021-11-23 11:15:00,149.64,150.09,149.52,149.76,41125.0,149.64,150.09,149.52,149.76,41125.0
2021-11-23 11:20:00,149.74,150.05,149.59,149.71,29897.0,149.74,150.05,149.59,149.71,29897.0
2021-11-23 11:25:00,149.79,150.04,149.49,149.8,28672.0,149.79,150.04,149.49,149.8,28672.0
2021-11-23 11:30:00,149.76,150.09,149.66,149.9,23398.0,149.76,150.09,149.66,149.9,23398.0
2021-11-23 11:35:00,149.99,150.25,149.42,150.06,17148.0,149.99,150.25,149.42,150.06,17148.0
2021-11-23 11:40:00,150.05,150.17,149.79,149.79,18863.0,150.05,150.17,149.79,149.79,18863.0
2021-11-23 11:45:00,149.75,150.55,149.55,150.31,24600.0,149.75,150.55,149.55,150.31,24600.0
2021-11-23 11:50:00,150.38,150.52,150.0,150.11,8811.0,150.38,150.52,150.0,150.11,8811.0
2021-11-23 11:55:00,150.15,150.2,149.82,150.07,21343.0,150.15,150.2,149.82,150.07,21343.0
2021-11-23 12:00:00,150.0,150.22,149.48,149.54,13548.0,150.0,150.22,149.48,149.54,13548.0
2021-11-23 12:05:00,149.55,150.01,149.49,149.96,12226.0,149.55,150.01,149.49,149.96,12226.0
2021-11-23 12:10:00,149.99,150.34,149.99,150.21,31624.0,149.99,150.34,149.99,150.21,31624.0
2021-11-23 12:15:00,150.27,150.59,150.25,150.5,8879.0,150.27,150.59,150.25,150.5,8879.0
2021-11-23 12:20:00,150.42,150.81,150.35,150.6,13368.0,150.42,150.81,150.35,150.6,13368.0
2021-11-23 12:25:00,150.6,150.7,150.5,150.53,8871.0,150.6,150.7,150.5,150.53,8871.0
2021-11-23 12:30:00,150.57,150.86,150.57,150.84,10635.0,150.57,150.86,150.57,150.84,10635.0
2021-11-23 12:35:00,150.86,150.92,150.66,150.66,6374.0,150.86,150.92,150.66,150.66,6374.0
2021-11-23 12:40:00,150.68,150.68,150.4,150.48,7737.0,150.68,150.68,150.4,150.48,7737.0
2021-11-23 12:45:00,150.44,150.57,150.29,150.37,9051.0,150.44,150.57,150.29,150.37,9051.0
2021-11-23 12:50:00,150.39,150.56,150.29,150.34,5939.0,150.39,150.56,150.29,150.34,5939.0
2021-11-23 12:55:00,150.23,150.43,150.23,150.37,13190.0,150.23,150.43,150.23,150.37,13190.0
2021-11-23 13:00:00,150.29,150.7,150.26,150.65,6541.0,150.29,150.7,150.26,150.65,6541.0
2021-11-23 13:05:00,150.7,150.84,150.54,150.56,12263.0,150.7,150.84,150.54,150.56,12263.0
2021-11-23 13:10:00,150.55,150.65,150.15,150.65,21431.0,150.55,150.65,150.15,150.65,21431.0
2021-11-23 13:15:00,150.64,150.68,150.49,150.53,30717.0,150.64,150.68,150.49,150.53,30717.0
2021-11-23 13:20:00,150.55,150.58,150.39,150.53,22741.0,150.55,150.58,150.39,150.53,22741.0
2021-11-23 13:25:00,150.45,150.55,150.13,150.19,10642.0,150.45,150.55,150.13,150.19,10642.0
2021-11-23 13:30:00,150.3,150.39,149.94,149.97,8178.0,150.3,150.39,149.94,149.97,8178.0
2021-11-23 13:35:00,150.02,150.17,149.63,149.81,29344.0,150.02,150.17,149.63,149.81,29344.0
2021-11-23 13:40:00,149.81,150.01,149.74,149.84,13125.0,149.81,150.01,149.74,149.84,13125.0
2021-11-23 13:45:00,149.79,150.34,149.79,150.01,6525.0,149.79,150.34,149.79,150.01,6525.0
2021-11-23 13:50:00,150.06,150.28,149.99,150.25,8619.0,150.06,150.28,149.99,150.25,8619.0
2021-11-23 13:55:00,150.24,150.37,149.95,150.16,18745.0,150.24,150.37,149.95,150.16,18745.0
2021-11-23 14:00:00,150.21,150.35,149.99,150.03,20303.0,150.21,150.35,149.99,150.03,20303.0
2021-11-23 14:05:00,150.08,150.27,150.0,150.06,4840.0,150.08,150.27,150.0,150.06,4840.0
2021-11-23 14:10:00,150.06,150.1,149.87,149.91,11482.0,150.06,150.1,149.87,149.91,11482.0
2021-11-23 14:15:00,149.92,149.94,149.61,149.68,13178.0,149.92,149.94,149.61,149.68,13178.0
2021-11-23 14:20:00,149.72,150.25,149.71,150.03,19783.0,149.72,150.25,149.71,150.03,19783.0
2021-11-23 14:25:00,150.0,150.16,149.92,150.04,5955.0,150.0,150.16,149.92,150.04,5955.0
2021-11-23 14:30:00,150.12,150.19,149.9,150.0,8229.0,150.12,150.19,149.9,150.0,8229.0
2021-11-23 14:35:00,150.1,150.3,150.08,150.22,8282.0,150.1,150.3,150.08,150.22,8282.0
2021-11-23 14:40:00,150.28,150.35,150.03,150.08,6040.0,150.28,150.35,150.03,150.08,6040.0
2021-11-23 14:45:00,150.09,150.42,150.06,150.38,6965.0,150.09,150.42,150.06,150.38,6965.0
2021-11-23 14:50:00,150.36,150.44,150.14,150.35,6576.0,150.36,150.44,150.14,150.35,6576.0
2021-11-23 14:55:00,150.27,150.36,150.11,150.19,6790.0,150.27,150.36,150.11,150.19,6790.0
2021-11-23 15:00:00,150.22,150.36,150.1,150.17,9505.0,150.22,150.36,150.1,150.17,9505.0
2021-11-23 15:05:00,150.16,150.42,150.12,150.25,8054.0,150.16,150.42,150.12,150.25,8054.0
2021-11-23 15:10:00,150.18,150.21,149.81,150.04,14248.0,150.18,150.21,149.81,150.04,14248.0
2021-11-23 15:15:00,150.01,150.1,149.59,149.73,19200.0,150.01,150.1,149.59,149.73,19200.0
2021-11-23 15:20:00,149.69,149.75,149.41,149.48,19679.0,149.69,149.75,149.41,149.48,19679.0
2021-11-23 15:25:00,149.53,149.77,149.48,149.54,17578.0,149.53,149.77,149.48,149.54,17578.0
2021-11-23 15:30:00,149.58,150.08,149.56,149.93,26458.0,149.58,150.08,149.56,149.93,26458.0
2021-11-23 15:35:00,149.93,150.2,149.82,150.08,28041.0,149.93,150.2,149.82,150.08,28041.0
2021-11-23 15:40:00,150.11,150.2,149.9,150.08,55467.0,150.11,150.2,149.9,150.08,55467.0
2021-11-23 15:45:00,150.07,150.11,149.94,150.07,95882.0,150.07,150.11,149.94,150.07,95882.0
2021-11-23 15:50:00,150.1,150.53,149.88,150.5,45503.0,150.1,150.53,149.88,150.5,45503.0
2021-11-23 15:55:00,150.49,150.57,150.23,150.49,109553.0,150.49,150.57,150.23,150.49,109553.0
2021-11-24 09:30:00,148.93,149.08,147.38,147.88,127943.0,148.93,149.08,147.38,147.88,127943.0
2021-11-24 09:35:00,147.84,148.35,146.89,146.89,69701.0,147.84,148.35,146.89,146.89,69701.0
2021-11-24 09:40:00,147.05,148.53,146.99,147.87,43723.0,147.05,148.53,146.99,147.87,43723.0
2021-11-24 09:45:00,147.88,148.45,147.58,148.28,33958.0,147.88,148.45,147.58,148.28,33958.0
2021-11-24 09:50:00,148.19,149.51,148.19,149.21,63305.0,148.19,149.51,148.19,149.21,63305.0
2021-11-24 09:55:00,149.31,149.78,149.03,149.14,29677.0,149.31,149.78,149.03,149.14,29677.0
2021-11-24 10:00:00,149.01,149.5,148.43,149.29,26193.0,149.01,149.5,148.43,149.29,26193.0
2021-11-24 10:05:00,149.29,149.42,148.67,148.77,38180.0,149.29,149.42,148.67,148.77,38180.0
2021-11-24 10:10:00,148.78,149.23,148.5,149.15,32826.0,148.78,149.23,148.5,149.15,32826.0
2021-11-24 10:15:00,149.15,149.42,148.68,149.37,28035.0,149.15,149.42,148.68,149.37,28035.0
2021-11-24 10:20:00,149.43,150.25,149.43,150.12,33273.0,149.43,150.25,149.43,150.12,33273.0
2021-11-24 10:25:00,150.14,150.59,149.99,150.42,22503.0,150.14,150.59,149.99,150.42,22503.0
2021-11-24 10:30:00,150.42,150.82,150.3,150.69,14695.0,150.42,150.82,150.3,150.69,14695.0
2021-11-24 10:35:00,150.71,151.0,150.56,150.68,22179.0,150.71,151.0,150.56,150.68,22179.0
2021-11-24 10:40:00,150.63,150.63,150.11,150.17,11831.0,150.63,150.63,150.11,150.17,11831.0
2021-11-24 10:45:00,150.15,150.28,149.98,150.07,11977.0,150.15,150.28,149.98,150.07,11977.0
2021-11-24 10:50:00,150.19,150.68,150.19,150.52,5656.0,150.19,150.68,150.19,150.52,5656.0
2021-11-24 10:55:00,150.55,150.56,150.19,150.28,7328.0,150.55,150.56,150.19,150.28,7328.0
2021-11-24 11:00:00,150.28,150.44,150.01,150.18,15985.0,150.28,150.44,150.01,150.18,15985.0
2021-11-24 11:05:00,150.25,150.61,150.23,150.61,5791.0,150.25,150.61,150.23,150.61,5791.0
2021-11-24 11:10:00,150.56,150.76,150.49,150.76,9129.0,150.56,150.76,150.49,150.76,9129.0
2021-11-24 11:15:00,150.71,151.28,150.57,151.28,34139.0,150.71,151.28,150.57,151.28,34139.0
2021-11-24 11:20:00,151.23,151.23,150.63,150.68,12009.0,151.23,151.23,150.63,150.68,12009.0
2021-11-24 11:25:00,150.66,150.66,150.31,150.46,12004.0,150.66,150.66,150.31,150.46,12004.0
2021-11-24 11:30:00,150.45,150.56,150.2,150.27,12928.0,150.45,150.56,150.2,150.27,12928.0
2021-11-24 11:35:00,150.21,150.5,150.2,150.32,12092.0,150.21,150.5,150.2,150.32,12092.0
2021-11-24 11:40:00,150.35,150.58,150.28,150.58,6756.0,150.35,150.58,150.28,150.58,6756.0
2021-11-24 11:45:00,150.57,150.62,150.42,150.54,5991.0,150.57,150.62,150.42,150.54,5991.0
2021-11-24 11:50:00,150.55,150.56,150.14,150.14,21688.0,150.55,150.56,150.14,150.14,21688.0
2021-11-24 11:55:00,150.15,150.34,150.15,150.19,5616.0,150.15,150.34,150.15,150.19,5616.0
2021-11-24 12:00:00,150.14,150.2,150.01,150.07,7444.0,150.14,150.2,150.01,150.07,7444.0
2021-11-24 12:05:00,150.1,150.12,149.85,150.05,10151.0,150.1,150.12,149.85,150.05,10151.0
2021-11-24 12:10:00,150.0,150.26,150.0,150.23,8147.0,150.0,150.26,150.0,150.23,8147.0
2021-11-24 12:15:00,150.24,150.31,150.04,150.07,4719.0,150.24,150.31,150.04,150.07,4719.0
2021-11-24 12:20:00,150.09,150.13,149.8,150.0,9617.0,150.09,150.13,149.8,150.0,9617.0
2021-11-24 12:25:00,150.06,150.08,149.89,150.05,8827.0,150.06,150.08,149.89,150.05,8827.0
2021-11-24 12:30:00,150.09,150.16,150.0,150.14,6163.0,150.09,150.16,150.0,150.14,6163.0
2021-11-24 12:35:00,150.12,150.2,149.95,150.09,3935.0,150.12,150.2,149.95,150.09,3935.0
2021-11-24 12:40:00,150.14,150.24,150.05,150.24,4647.0,150.14,150.24,150.05,150.24,4647.0
2021-11-24 12:45:00,150.19,150.33,150.18,150.25,5485.0,150.19,150.33,150.18,150.25,5485.0
2021-11-24 12:50:00,150.25,150.31,150.17,150.31,3318.0,150.25,150.31,150.17,150.31,3318.0
2021-11-24 12:55:00,150.28,150.35,150.21,150.32,6255.0,150.28,150.35,150.21,150.32,6255.0
2021-11-24 13:00:00,150.32,150.39,150.2,150.22,3399.0,150.32,150.39,150.2,150.22,3399.0
2021-11-24 13:05:00,150.28,150.49,150.28,150.47,4433.0,150.28,150.49,150.28,150.47,4433.0
2021-11-24 13:10:00,150.44,150.58,150.44,150.58,3892.0,150.44,150.58,150.44,150.58,3892.0
2021-11-24 13:15:00,150.58,150.76,150.56,150.59,6139.0,150.58,150.76,150.56,150.59,6139.0
2021-11-24 13:20:00,150.54,150.62,150.53,150.6,4207.0,150.54,150.62,150.53,150.6,4207.0
2021-11-24 13:25:00,150.55,150.6,150.33,150.47,5404.0,150.55,150.6,150.33,150.47,5404.0
2021-11-24 13:30:00,150.48,150.5,150.33,150.34,5329.0,150.48,150.5,150.33,150.34,5329.0
2021-11-24 13:35:00,150.29,150.44,150.16,150.25,4706.0,150.29,150.44,150.16,150.25,4706.0
2021-11-24 13:40:00,150.19,150.37,150.19,150.27,6191.0,150.19,150.37,150.19,150.27,6191.0
2021-11-24 13:45:00,150.27,150.39,150.14,150.33,6919.0,150.27,150.39,150.14,150.33,6919.0
2021-11-24 13:50:00,150.28,150.37,150.28,150.36,3738.0,150.28,150.37,150.28,150.36,3738.0
2021-11-24 13:55:00,150.33,150.33,150.18,150.22,5706.0,150.33,150.33,150.18,150.22,5706.0
2021-11-24 14:00:00,150.27,150.34,149.83,150.12,36209.0,150.27,150.34,149.83,150.12,36209.0
2021-11-24 14:05:00,150.13,150.29,150.0,150.03,7107.0,150.13,150.29,150.0,150.03,7107.0
2021-11-24 14:10:00,150.07,150.19,150.0,150.18,13798.0,150.07,150.19,150.0,150.18,13798.0
2021-11-24 14:15:00,150.2,150.3,150.15,150.23,9969.0,150.2,150.3,150.15,150.23,9969.0
2021-11-24 14:20:00,150.25,150.38,150.2,150.3,7900.0,150.25,150.38,150.2,150.3,7900.0
2021-11-24 14:25:00,150.3,150.35,150.25,150.3,4792.0,150.3,150.35,150.25,150.3,4792.0
2021-11-24 14:30:00,150.34,150.49,150.27,150.31,10523.0,150.34,150.49,150.27,150.31,10523.0
2021-11-24 14:35:00,150.35,150.51,150.32,150.45,7759.0,150.35,150.51,150.32,150.45,7759.0
2021-11-24 14:40:00,150.43,150.63,150.42,150.62,5984.0,150.43,150.63,150.42,150.62,5984.0
2021-11-24 14:45:00,150.65,150.79,150.61,150.61,5985.0,150.65,150.79,150.61,150.61,5985.0
2021-11-24 14:50:00,150.62,150.67,150.54,150.54,1524.0,150.62,150.67,150.54,150.54,1524.0
2021-11-24 14:55:00,150.57,150.75,150.53,150.67,6763.0,150.57,150.75,150.53,150.67,6763.0
2021-11-24 15:00:00,150.67,151.0,150.66,151.0,9682.0,150.67,151.0,150.66,151.0,9682.0
2021-11-24 15:05:00,150.94,151.07,150.89,151.01,5384.0,150.94,151.07,150.89,151.01,5384.0
2021-11-24 15:10:00,151.06,151.3,150.99,151.3,10969.0,151.06,151.3,150.99,151.3,10969.0
2021-11-24 15:15:00,151.21,151.39,151.21,151.27,11956.0,151.21,151.39,151.21,151.27,11956.0
2021-11-24 15:20:00,151.31,151.53,151.19,151.19,18744.0,151.31,151.53,151.19,151.19,18744.0
2021-11-24 15:25:00,151.28,151.38,151.15,151.38,7548.0,151.28,151.38,151.15,151.38,7548.0
2021-11-24 15:30:00,151.39,151.49,151.26,151.44,20129.0,151.39,151.49,151.26,151.44,20129.0
2021-11-24 15:35:00,151.38,151.58,151.38,151.47,25564.0,151.38,151.58,151.38,151.47,25564.0
2021-11-24 15:40:00,151.45,151.5,151.31,151.34,13148.0,151.45,151.5,151.31,151.34,13148.0
2021-11-24 15:45:00,151.31,151.36,150.97,151.11,22298.0,151.31,151.36,150.97,151.11,22298.0
2021-11-24 15:50:00,151.13,151.14,150.75,151.08,30606.0,151.13,151.14,150.75,151.08,30606.0
2021-11-24 15:55:00,151.07,151.5,151.05,151.4,91724.0,151.07,151.5,151.05,151.4,91724.0
2021-11-26 09:30:00,148.52,149.45,148.0,149.0,218376.0,148.52,149.45,148.0,149.0,218376.0
2021-11-26 09:35:00,149.1,150.35,148.79,149.9,69936.0,149.1,150.35,148.79,149.9,69936.0
2021-11-26 09:40:00,150.01,150.06,148.9,149.37,64554.0,150.01,150.06,148.9,149.37,64554.0
2021-11-26 09:45:00,149.2,150.27,148.67,148.7,47709.0,149.2,150.27,148.67,148.7,47709.0
2021-11-26 09:50:00,148.76,150.44,148.63,150.03,28316.0,148.76,150.44,148.63,150.03,28316.0
2021-11-26 09:55:00,150.29,150.86,149.8,150.59,43373.0,150.29,150.86,149.8,150.59,43373.0
2021-11-26 10:00:00,150.51,150.64,149.93,150.0,32823.0,150.51,150.64,149.93,150.0,32823.0
2021-11-26 10:05:00,150.14,150.66,150.11,150.56,26600.0,150.14,150.66,150.11,150.56,26600.0
2021-11-26 10:10:00,150.42,150.63,150.05,150.27,12903.0,150.42,150.63,150.05,150.27,12903.0
2021-11-26 10:15:00,150.24,150.56,149.76,150.03,29074.0,150.24,150.56,149.76,150.03,29074.0
2021-11-26 10:20:00,150.03,150.15,149.84,149.88,20826.0,150.03,150.15,149.84,149.88,20826.0
2021-11-26 10:25:00,149.92,150.09,149.65,150.09,24544.0,149.92,150.09,149.65,150.09,24544.0
2021-11-26 10:30:00,150.01,150.15,149.5,149.8,24248.0,150.01,150.15,149.5,149.8,24248.0
2021-11-26 10:35:00,149.77,150.07,149.6,149.91,34407.0,149.77,150.07,149.6,149.91,34407.0
2021-11-26 10:40:00,149.97,150.0,149.57,149.6,14331.0,149.97,150.0,149.57,149.6,14331.0
2021-11-26 10:45:00,149.51,149.7,149.39,149.6,26739.0,149.51,149.7,149.39,149.6,26739.0
2021-11-26 10:50:00,149.63,150.15,149.48,149.83,23487.0,149.63,150.15,149.48,149.83,23487.0
2021-11-26 10:55:00,149.83,149.83,149.46,149.6,27746.0,149.83,149.83,149.46,149.6,27746.0
2021-11-26 11:00:00,149.55,149.6,149.03,149.36,34623.0,149.55,149.6,149.03,149.36,34623.0
2021-11-26 11:05:00,149.43,149.49,148.99,149.1,22526.0,149.43,149.49,148.99,149.1,22526.0
2021-11-26 11:10:00,149.1,149.1,148.41,148.7,22542.0,149.1,149.1,148.41,148.7,22542.0
2021-11-26 11:15:00,148.64,148.95,148.38,148.6,43706.0,148.64,148.95,148.38,148.6,43706.0
2021-11-26 11:20:00,148.65,148.69,148.0,148.12,33542.0,148.65,148.69,148.0,148.12,33542.0
2021-11-26 11:25:00,148.18,148.56,148.17,148.56,17956.0,148.18,148.56,148.17,148.56,17956.0
2021-11-26 11:30:00,148.49,148.77,148.43,148.53,21748.0,148.49,148.77,148.43,148.53,21748.0
2021-11-26 11:35:00,148.64,148.75,148.19,148.3,29193.0,148.64,148.75,148.19,148.3,29193.0
2021-11-26 11:40:00,148.33,148.33,147.89,148.26,29189.0,148.33,148.33,147.89,148.26,29189.0
2021-11-26 11:45:00,148.3,148.5,148.08,148.28,22260.0,148.3,148.5,148.08,148.28,22260.0
2021-11-26 11:50:00,148.32,148.62,148.19,148.42,23665.0,148.32,148.62,148.19,148.42,23665.0
2021-11-26 11:55:00,148.47,149.2,148.43,149.15,17940.0,148.47,149.2,148.43,149.15,17940.0
2021-11-26 12:00:00,149.13,150.38,149.13,150.32,56606.0,149.13,150.38,149.13,150.32,56606.0
2021-11-26 12:05:00,150.31,151.25,150.16,151.0,49709.0,150.31,151.25,150.16,151.0,49709.0
2021-11-26 12:10:00,151.08,151.61,150.97,151.3,79023.0,151.08,151.61,150.97,151.3,79023.0
2021-11-26 12:15:00,151.37,151.42,150.66,150.66,23495.0,151.37,151.42,150.66,150.66,23495.0
2021-11-26 12:20:00,150.68,151.05,150.57,150.93,17043.0,150.68,151.05,150.57,150.93,17043.0
2021-11-26 12:25:00,150.9,151.12,150.55,151.05,16616.0,150.9,151.12,150.55,151.05,16616.0
2021-11-26 12:30:00,151.06,151.47,150.83,151.35,34015.0,151.06,151.47,150.83,151.35,34015.0
2021-11-26 12:35:00,151.4,151.79,151.34,151.59,26715.0,151.4,151.79,151.34,151.59,26715.0
2021-11-26 12:40:00,151.54,151.79,150.85,151.12,45079.0,151.54,151.79,150.85,151.12,45079.0
2021-11-26 12:45:00,151.11,151.42,151.0,151.29,37497.0,151.11,151.42,151.0,151.29,37497.0
2021-11-26 12:50:00,151.36,152.4,151.33,152.39,78875.0,151.36,152.4,151.33,152.39,78875.0
2021-11-26 12:55:00,152.33,154.45,152.13,153.02,332716.0,152.33,154.45,152.13,153.02,332716.0
2021-11-29 09:30:00,153.0,153.0,150.02,150.54,140397.0,153.0,153.0,150.02,150.54,140397.0
2021-11-29 09:35:00,150.3,150.74,149.17,149.32,130326.0,150.3,150.74,149.17,149.32,130326.0
2021-11-29 09:40:00,149.34,149.75,148.8,149.65,116808.0,149.34,149.75,148.8,149.65,116808.0
2021-11-29 09:45:00,149.58,150.42,148.82,150.0,81799.0,149.58,150.42,148.82,150.0,81799.0
2021-11-29 09:50:00,150.07,150.72,150.0,150.67,34758.0,150.07,150.72,150.0,150.67,34758.0
2021-11-29 09:55:00,150.67,151.38,150.52,150.92,54461.0,150.67,151.38,150.52,150.92,54461.0
2021-11-29 10:00:00,150.96,151.4,150.65,150.71,71922.0,150.96,151.4,150.65,150.71,71922.0
2021-11-29 10:05:00,150.67,151.09,150.02,150.27,44413.0,150.67,151.09,150.02,150.27,44413.0
2021-11-29 10:10:00,150.27,150.27,149.61,149.77,32262.0,150.27,150.27,149.61,149.77,32262.0
2021-11-29 10:15:00,149.84,150.16,149.72,150.11,36440.0,149.84,150.16,149.72,150.11,36440.0
2021-11-29 10:20:00,150.14,150.4,149.7,149.79,39617.0,150.14,150.4,149.7,149.79,39617.0
2021-11-29 10:25:00,149.77,150.01,149.56,149.7,42765.0,149.77,150.01,149.56,149.7,42765.0
2021-11-29 10:30:00,149.75,150.24,149.53,150.24,46463.0,149.75,150.24,149.53,150.24,46463.0
2021-11-29 10:35:00,150.28,150.31,149.63,149.93,28847.0,150.28,150.31,149.63,149.93,28847.0
2021-11-29 10:40:00,149.92,149.96,149.49,149.77,37480.0,149.92,149.96,149.49,149.77,37480.0
2021-11-29 10:45:00,149.84,150.11,149.58,149.58,22077.0,149.84,150.11,149.58,149.58,22077.0
2021-11-29 10:50:00,149.58,149.64,149.14,149.16,38147.0,149.58,149.64,149.14,149.16,38147.0
2021-11-29 10:55:00,149.23,150.1,149.2,150.1,29464.0,149.23,150.1,149.2,150.1,29464.0
2021-11-29 11:00:00,149.96,150.13,149.77,149.93,21094.0,149.96,150.13,149.77,149.93,21094.0
2021-11-29 11:05:00,150.0,150.35,149.94,149.97,25369.0,150.0,150.35,149.94,149.97,25369.0
2021-11-29 11:10:00,150.02,150.34,149.91,150.05,15545.0,150.02,150.34,149.91,150.05,15545.0
2021-11-29 11:15:00,150.11,150.19,149.9,149.9,13880.0,150.11,150.19,149.9,149.9,13880.0
2021-11-29 11:20:00,149.96,150.13,149.91,150.0,12007.0,149.96,150.13,149.91,150.0,12007.0
2021-11-29 11:25:00,149.98,150.17,149.54,149.64,25109.0,149.98,150.17,149.54,149.64,25109.0
2021-11-29 11:30:00,149.54,150.11,149.52,150.11,55618.0,149.54,150.11,149.52,150.11,55618.0
2021-11-29 11:35:00,150.0,150.61,149.98,150.31,22848.0,150.0,150.61,149.98,150.31,22848.0
2021-11-29 11:40:00,150.45,150.47,149.93,150.13,17612.0,150.45,150.47,149.93,150.13,17612.0
2021-11-29 11:45:00,150.14,150.5,150.11,150.42,15204.0,150.14,150.5,150.11,150.42,15204.0
2021-11-29 11:50:00,150.42,150.71,150.32,150.48,23320.0,150.42,150.71,150.32,150.48,23320.0
2021-11-29 11:55:00,150.43,150.65,150.27,150.27,11127.0,150.43,150.65,150.27,150.27,11127.0
2021-11-29 12:00:00,150.31,150.78,150.31,150.61,10167.0,150.31,150.78,150.31,150.61,10167.0
2021-11-29 12:05:00,150.69,150.8,150.45,150.6,11498.0,150.69,150.8,150.45,150.6,11498.0
2021-11-29 12:10:00,150.6,150.83,150.57,150.72,7896.0,150.6,150.83,150.57,150.72,7896.0
2021-11-29 12:15:00,150.74,150.8,150.5,150.56,10795.0,150.74,150.8,150.5,150.56,10795.0
2021-11-29 12:20:00,150.57,150.86,150.54,150.56,4200.0,150.57,150.86,150.54,150.56,4200.0
2021-11-29 12:25:00,150.62,150.98,150.6,150.98,8832.0,150.62,150.98,150.6,150.98,8832.0
2021-11-29 12:30:00,150.99,151.1,150.9,151.0,12623.0,150.99,151.1,150.9,151.0,12623.0
2021-11-29 12:35:00,151.06,151.06,150.7,150.94,18534.0,151.06,151.06,150.7,150.94,18534.0
2021-11-29 12:40:00,150.94,151.08,150.55,150.6,10192.0,150.94,151.08,150.55,150.6,10192.0
2021-11-29 12:45:00,150.67,150.76,150.51,150.72,5347.0,150.67,150.76,150.51,150.72,5347.0
2021-11-29 12:50:00,150.77,150.78,150.44,150.78,10081.0,150.77,150.78,150.44,150.78,10081.0
2021-11-29 12:55:00,150.71,151.09,150.66,150.94,11011.0,150.71,151.09,150.66,150.94,11011.0
2021-11-29 13:00:00,150.98,151.08,150.9,150.91,8317.0,150.98,151.08,150.9,150.91,8317.0
2021-11-29 13:05:00,150.94,151.03,150.84,150.9,8419.0,150.94,151.03,150.84,150.9,8419.0
2021-11-29 13:10:00,150.92,150.97,150.64,150.72,15394.0,150.92,150.97,150.64,150.72,15394.0
2021-11-29 13:15:00,150.77,150.8,150.49,150.77,5154.0,150.77,150.8,150.49,150.77,5154.0
2021-11-29 13:20:00,150.69,150.9,150.58,150.84,7753.0,150.69,150.9,150.58,150.84,7753.0
2021-11-29 13:25:00,150.85,150.91,150.7,150.9,6068.0,150.85,150.91,150.7,150.9,6068.0
2021-11-29 13:30:00,150.92,151.09,150.8,151.04,7868.0,150.92,151.09,150.8,151.04,7868.0
2021-11-29 13:35:00,151.05,151.21,150.86,150.94,10109.0,151.05,151.21,150.86,150.94,10109.0
2021-11-29 13:40:00,151.0,151.12,150.88,151.03,9402.0,151.0,151.12,150.88,151.03,9402.0
2021-11-29 13:45:00,151.0,151.19,151.0,151.03,11158.0,151.0,151.19,151.0,151.03,11158.0
2021-11-29 13:50:00,151.07,151.23,150.98,151.15,6815.0,151.07,151.23,150.98,151.15,6815.0
2021-11-29 13:55:00,151.13,151.2,150.97,151.2,6061.0,151.13,151.2,150.97,151.2,6061.0
2021-11-29 14:00:00,151.15,151.21,150.95,151.0,15795.0,151.15,151.21,150.95,151.0,15795.0
2021-11-29 14:05:00,151.05,151.05,150.73,150.73,11712.0,151.05,151.05,150.73,150.73,11712.0
2021-11-29 14:10:00,150.7,150.74,150.41,150.5,11005.0,150.7,150.74,150.41,150.5,11005.0
2021-11-29 14:15:00,150.5,150.56,150.07,150.07,8850.0,150.5,150.56,150.07,150.07,8850.0
2021-11-29 14:20:00,150.08,150.09,149.94,150.03,31533.0,150.08,150.09,149.94,150.03,31533.0
2021-11-29 14:25:00,150.06,150.06,149.88,149.97,14291.0,150.06,150.06,149.88,149.97,14291.0
2021-11-29 14:30:00,149.98,150.03,149.72,149.93,21778.0,149.98,150.03,149.72,149.93,21778.0
2021-11-29 14:35:00,149.94,150.01,149.73,149.8,34262.0,149.94,150.01,149.73,149.8,34262.0
2021-11-29 14:40:00,149.84,150.23,149.84,150.2,12588.0,149.84,150.23,149.84,150.2,12588.0
2021-11-29 14:45:00,150.17,150.17,149.95,149.95,11311.0,150.17,150.17,149.95,149.95,11311.0
2021-11-29 14:50:00,150.04,150.13,149.74,149.76,18400.0,150.04,150.13,149.74,149.76,18400.0
2021-11-29 14:55:00,149.84,150.06,149.75,150.05,16392.0,149.84,150.06,149.75,150.05,16392.0
2021-11-29 15:00:00,150.07,150.16,150.0,150.08,6717.0,150.07,150.16,150.0,150.08,6717.0
2021-11-29 15:05:00,150.06,150.33,150.0,150.29,10710.0,150.06,150.33,150.0,150.29,10710.0
2021-11-29 15:10:00,150.25,150.36,150.2,150.28,5059.0,150.25,150.36,150.2,150.28,5059.0
2021-11-29 15:15:00,150.29,150.52,150.11,150.13,22032.0,150.29,150.52,150.11,150.13,22032.0
2021-11-29 15:20:00,150.14,150.21,149.81,150.04,20532.0,150.14,150.21,149.81,150.04,20532.0
2021-11-29 15:25:00,150.08,150.15,149.97,150.12,11191.0,150.08,150.15,149.97,150.12,11191.0
2021-11-29 15:30:00,150.08,150.2,150.03,150.15,12118.0,150.08,150.2,150.03,150.15,12118.0
2021-11-29 15:35:00,150.11,150.15,149.98,150.05,12061.0,150.11,150.15,149.98,150.05,12061.0
2021-11-29 15:40:00,150.03,150.22,149.99,150.15,18906.0,150.03,150.22,149.99,150.15,18906.0
2021-11-29 15:45:00,150.11,150.38,150.04,150.37,23573.0,150.11,150.38,150.04,150.37,23573.0
2021-11-29 15:50:00,150.3,150.5,150.1,150.37,49574.0,150.3,150.5,150.1,150.37,49574.0
2021-11-29 15:55:00,150.33,150.33,150.09,150.29,88649.0,150.33,150.33,150.09,150.29,88649.0
2021-11-30 09:30:00,149.12,150.13,147.01,149.73,241617.0,149.12,150.13,147.01,149.73,241617.0
2021-11-30 09:35:00,149.8,150.37,149.36,149.84,61900.0,149.8,150.37,149.36,149.84,61900.0
2021-11-30 09:40:00,149.95,151.25,149.9,150.71,57483.0,149.95,151.25,149.9,150.71,57483.0
2021-11-30 09:45:00,150.82,151.42,150.23,151.13,67704.0,150.82,151.42,150.23,151.13,67704.0
2021-11-30 09:50:00,151.26,151.45,150.32,150.68,49555.0,151.26,151.45,150.32,150.68,49555.0
2021-11-30 09:55:00,150.6,151.33,150.6,150.67,29162.0,150.6,151.33,150.6,150.67,29162.0
2021-11-30 10:00:00,150.65,150.98,150.32,150.39,35874.0,150.65,150.98,150.32,150.39,35874.0
2021-11-30 10:05:00,150.38,150.58,149.82,150.2,21643.0,150.38,150.58,149.82,150.2,21643.0
2021-11-30 10:10:00,150.18,150.19,149.74,149.74,26870.0,150.18,150.19,149.74,149.74,26870.0
2021-11-30 10:15:00,149.81,150.47,149.81,149.96,15499.0,149.81,150.47,149.81,149.96,15499.0
2021-11-30 10:20:00,149.97,150.14,149.82,149.98,11862.0,149.97,150.14,149.82,149.98,11862.0
2021-11-30 10:25:00,149.9,150.2,149.6,149.91,17881.0,149.9,150.2,149.6,149.91,17881.0
2021-11-30 10:30:00,150.01,150.16,149.28,149.4,22234.0,150.01,150.16,149.28,149.4,22234.0
2021-11-30 10:35:00,149.4,149.67,148.78,149.17,47365.0,149.4,149.67,148.78,149.17,47365.0
2021-11-30 10:40:00,149.17,149.21,148.5,148.66,72296.0,149.17,149.21,148.5,148.66,72296.0
2021-11-30 10:45:00,148.66,148.66,148.13,148.2,43300.0,148.66,148.66,148.13,148.2,43300.0
2021-11-30 10:50:00,148.16,148.73,148.1,148.31,38661.0,148.16,148.73,148.1,148.31,38661.0
2021-11-30 10:55:00,148.36,148.58,147.82,147.82,50442.0,148.36,148.58,147.82,147.82,50442.0
2021-11-30 11:00:00,147.76,148.56,147.62,148.28,39585.0,147.76,148.56,147.62,148.28,39585.0
2021-11-30 11:05:00,148.28,148.71,148.16,148.33,51085.0,148.28,148.71,148.16,148.33,51085.0
2021-11-30 11:10:00,148.4,149.1,148.23,148.77,36790.0,148.4,149.1,148.23,148.77,36790.0
2021-11-30 11:15:00,148.92,148.93,148.32,148.56,24006.0,148.92,148.93,148.32,148.56,24006.0
2021-11-30 11:20:00,148.59,148.7,148.25,148.31,16418.0,148.59,148.7,148.25,148.31,16418.0
2021-11-30 11:25:00,148.31,148.62,148.2,148.37,35557.0,148.31,148.62,148.2,148.37,35557.0
2021-11-30 11:30:00,148.26,148.51,147.85,147.9,27430.0,148.26,148.51,147.85,147.9,27430.0
2021-11-30 11:35:00,147.92,148.1,147.67,147.97,20742.0,147.92,148.1,147.67,147.97,20742.0
2021-11-30 11:40:00,147.94,148.04,147.34,147.65,32688.0,147.94,148.04,147.34,147.65,32688.0
2021-11-30 11:45:00,147.68,147.95,147.27,147.85,25049.0,147.68,147.95,147.27,147.85,25049.0
2021-11-30 11:50:00,147.85,148.17,147.75,147.93,15922.0,147.85,148.17,147.75,147.93,15922.0
2021-11-30 11:55:00,147.91,148.39,147.9,148.39,16634.0,147.91,148.39,147.9,148.39,16634.0
2021-11-30 12:00:00,148.39,148.43,147.5,147.5,17517.0,148.39,148.43,147.5,147.5,17517.0
2021-11-30 12:05:00,147.58,147.89,147.48,147.83,20411.0,147.58,147.89,147.48,147.83,20411.0
2021-11-30 12:10:00,147.83,148.12,147.47,147.67,24469.0,147.83,148.12,147.47,147.67,24469.0
2021-11-30 12:15:00,147.67,148.3,147.59,148.26,23146.0,147.67,148.3,147.59,148.26,23146.0
2021-11-30 12:20:00,148.2,148.3,147.52,147.73,21936.0,148.2,148.3,147.52,147.73,21936.0
2021-11-30 12:25:00,147.69,147.92,147.58,147.72,20918.0,147.69,147.92,147.58,147.72,20918.0
2021-11-30 12:30:00,147.72,148.33,147.57,148.18,16136.0,147.72,148.33,147.57,148.18,16136.0
2021-11-30 12:35:00,148.23,148.32,147.99,148.19,14921.0,148.23,148.32,147.99,148.19,14921.0
2021-11-30 12:40:00,148.23,148.39,147.92,148.09,16552.0,148.23,148.39,147.92,148.09,16552.0
2021-11-30 12:45:00,148.05,148.14,147.84,148.0,13640.0,148.05,148.14,147.84,148.0,13640.0
2021-11-30 12:50:00,148.07,148.66,148.07,148.4,22609.0,148.07,148.66,148.07,148.4,22609.0
2021-11-30 12:55:00,148.49,148.54,148.23,148.45,13770.0,148.49,148.54,148.23,148.45,13770.0
2021-11-30 13:00:00,148.48,148.65,148.35,148.57,13021.0,148.48,148.65,148.35,148.57,13021.0
2021-11-30 13:05:00,148.63,148.86,148.52,148.79,10642.0,148.63,148.86,148.52,148.79,10642.0
2021-11-30 13:10:00,148.79,148.95,148.62,148.75,19431.0,148.79,148.95,148.62,148.75,19431.0
2021-11-30 13:15:00,148.74,148.96,148.68,148.8,19946.0,148.74,148.96,148.68,148.8,19946.0
2021-11-30 13:20:00,148.82,149.29,148.71,149.29,14118.0,148.82,149.29,148.71,149.29,14118.0
2021-11-30 13:25:00,149.2,149.28,149.0,149.21,13325.0,149.2,149.28,149.0,149.21,13325.0
2021-11-30 13:30:00,149.21,149.37,148.22,149.24,29109.0,149.21,149.37,148.22,149.24,29109.0
2021-11-30 13:35:00,149.18,149.63,149.18,149.5,15562.0,149.18,149.63,149.18,149.5,15562.0
2021-11-30 13:40:00,149.52,149.57,149.21,149.44,11006.0,149.52,149.57,149.21,149.44,11006.0
2021-11-30 13:45:00,149.4,149.56,149.21,149.5,11437.0,149.4,149.56,149.21,149.5,11437.0
2021-11-30 13:50:00,149.5,150.03,149.5,150.0,16404.0,149.5,150.03,149.5,150.0,16404.0
2021-11-30 13:55:00,150.0,150.08,149.69,150.0,12144.0,150.0,150.08,149.69,150.0,12144.0
2021-11-30 14:00:00,150.0,150.1,149.64,149.78,10298.0,150.0,150.1,149.64,149.78,10298.0
2021-11-30 14:05:00,149.78,150.27,149.61,150.2,15126.0,149.78,150.27,149.61,150.2,15126.0
2021-11-30 14:10:00,150.1,150.42,150.0,150.14,15759.0,150.1,150.42,150.0,150.14,15759.0
2021-11-30 14:15:00,150.21,150.29,149.75,150.08,12787.0,150.21,150.29,149.75,150.08,12787.0
2021-11-30 14:20:00,150.09,150.09,149.86,149.93,6923.0,150.09,150.09,149.86,149.93,6923.0
2021-11-30 14:25:00,149.91,149.99,149.6,149.64,14508.0,149.91,149.99,149.6,149.64,14508.0
2021-11-30 14:30:00,149.67,150.02,149.59,149.86,14520.0,149.67,150.02,149.59,149.86,14520.0
2021-11-30 14:35:00,149.99,150.14,149.85,149.91,6501.0,149.99,150.14,149.85,149.91,6501.0
2021-11-30 14:40:00,149.94,150.02,149.62,149.85,26969.0,149.94,150.02,149.62,149.85,26969.0
2021-11-30 14:45:00,149.86,149.98,149.5,149.9,17389.0,149.86,149.98,149.5,149.9,17389.0
2021-11-30 14:50:00,149.81,150.1,149.64,150.07,15739.0,149.81,150.1,149.64,150.07,15739.0
2021-11-30 14:55:00,150.03,150.2,149.92,150.06,10007.0,150.03,150.2,149.92,150.06,10007.0
2021-11-30 15:00:00,150.01,150.23,149.87,150.13,10300.0,150.01,150.23,149.87,150.13,10300.0
2021-11-30 15:05:00,150.12,150.12,149.67,149.82,37084.0,150.12,150.12,149.67,149.82,37084.0
2021-11-30 15:10:00,149.82,150.0,149.53,149.8,43355.0,149.82,150.0,149.53,149.8,43355.0
2021-11-30 15:15:00,149.86,150.1,149.77,150.01,19564.0,149.86,150.1,149.77,150.01,19564.0
2021-11-30 15:20:00,149.98,150.25,149.98,150.12,7270.0,149.98,150.25,149.98,150.12,7270.0
2021-11-30 15:25:00,150.01,150.12,149.92,150.04,19699.0,150.01,150.12,149.92,150.04,19699.0
2021-11-30 15:30:00,150.02,150.33,149.94,150.19,26608.0,150.02,150.33,149.94,150.19,26608.0
2021-11-30 15:35:00,150.11,150.27,150.04,150.26,17909.0,150.11,150.27,150.04,150.26,17909.0
2021-11-30 15:40:00,150.27,150.58,150.18,150.54,23613.0,150.27,150.58,150.18,150.54,23613.0
2021-11-30 15:45:00,150.5,150.66,150.32,150.32,35124.0,150.5,150.66,150.32,150.32,35124.0
2021-11-30 15:50:00,150.29,150.73,149.74,149.81,61472.0,150.29,150.73,149.74,149.81,61472.0
2021-11-30 15:55:00,149.94,150.19,149.67,149.67,237079.0,149.94,150.19,149.67,149.67,237079.0
2021-12-01 09:30:00,150.66,152.0,148.7,149.03,387874.0,150.66,152.0,148.7,149.03,387874.0
2021-12-01 09:35:00,149.04,149.33,148.23,148.69,160848.0,149.04,149.33,148.23,148.69,160848.0
2021-12-01 09:40:00,148.71,149.15,147.51,147.9,138812.0,148.71,149.15,147.51,147.9,138812.0
2021-12-01 09:45:00,147.94,149.41,147.81,149.34,70219.0,147.94,149.41,147.81,149.34,70219.0
2021-12-01 09:50:00,149.34,150.06,149.24,149.56,59913.0,149.34,150.06,149.24,149.56,59913.0
2021-12-01 09:55:00,149.58,150.05,148.75,149.85,59050.0,149.58,150.05,148.75,149.85,59050.0
2021-12-01 10:00:00,149.86,150.42,149.79,150.05,29688.0,149.86,150.42,149.79,150.05,29688.0
2021-12-01 10:05:00,150.26,150.89,150.25,150.89,23743.0,150.26,150.89,150.25,150.89,23743.0
2021-12-01 10:10:00,150.78,151.5,150.68,150.89,18856.0,150.78,151.5,150.68,150.89,18856.0
2021-12-01 10:15:00,150.8,151.02,149.74,150.03,27915.0,150.8,151.02,149.74,150.03,27915.0
2021-12-01 10:20:00,150.18,150.18,149.31,149.77,20163.0,150.18,150.18,149.31,149.77,20163.0
2021-12-01 10:25:00,149.81,150.25,149.46,149.59,23035.0,149.81,150.25,149.46,149.59,23035.0
2021-12-01 10:30:00,149.62,150.09,149.55,149.84,19692.0,149.62,150.09,149.55,149.84,19692.0
2021-12-01 10:35:00,149.72,150.1,149.35,149.42,28837.0,149.72,150.1,149.35,149.42,28837.0
2021-12-01 10:40:00,149.42,149.9,149.29,149.85,42007.0,149.42,149.9,149.29,149.85,42007.0
2021-12-01 10:45:00,149.84,150.39,149.82,150.01,11274.0,149.84,150.39,149.82,150.01,11274.0
2021-12-01 10:50:00,150.16,150.57,150.08,150.08,10672.0,150.16,150.57,150.08,150.08,10672.0
2021-12-01 10:55:00,150.17,150.45,149.86,150.44,13273.0,150.17,150.45,149.86,150.44,13273.0
2021-12-01 11:00:00,150.46,150.52,149.86,149.93,12913.0,150.46,150.52,149.86,149.93,12913.0
2021-12-01 11:05:00,149.8,150.25,149.59,150.01,19798.0,149.8,150.25,149.59,150.01,19798.0
2021-12-01 11:10:00,150.07,150.36,150.02,150.02,9708.0,150.07,150.36,150.02,150.02,9708.0
2021-12-01 11:15:00,150.01,150.82,149.93,150.68,10879.0,150.01,150.82,149.93,150.68,10879.0
2021-12-01 11:20:00,150.64,150.88,150.46,150.84,7856.0,150.64,150.88,150.46,150.84,7856.0
2021-12-01 11:25:00,150.81,150.94,150.65,150.83,6909.0,150.81,150.94,150.65,150.83,6909.0
2021-12-01 11:30:00,150.95,150.98,150.53,150.85,13134.0,150.95,150.98,150.53,150.85,13134.0
2021-12-01 11:35:00,150.81,150.92,150.63,150.77,9321.0,150.81,150.92,150.63,150.77,9321.0
2021-12-01 11:40:00,150.69,150.79,150.1,150.21,8116.0,150.69,150.79,150.1,150.21,8116.0
2021-12-01 11:45:00,150.15,150.15,149.73,149.9,19590.0,150.15,150.15,149.73,149.9,19590.0
2021-12-01 11:50:00,149.89,149.89,148.91,149.26,27974.0,149.89,149.89,148.91,149.26,27974.0
2021-12-01 11:55:00,149.43,149.43,148.76,149.03,25291.0,149.43,149.43,148.76,149.03,25291.0
2021-12-01 12:00:00,149.01,149.26,148.8,149.1,31287.0,149.01,149.26,148.8,149.1,31287.0
2021-12-01 12:05:00,149.11,149.33,148.94,149.25,18143.0,149.11,149.33,148.94,149.25,18143.0
2021-12-01 12:10:00,149.25,149.9,149.21,149.8,24967.0,149.25,149.9,149.21,149.8,24967.0
2021-12-01 12:15:00,149.74,150.14,149.55,150.06,15263.0,149.74,150.14,149.55,150.06,15263.0
2021-12-01 12:20:00,150.14,150.24,149.75,149.9,7839.0,150.14,150.24,149.75,149.9,7839.0
2021-12-01 12:25:00,149.76,149.95,149.56,149.72,13460.0,149.76,149.95,149.56,149.72,13460.0
2021-12-01 12:30:00,149.86,150.16,149.8,150.12,11528.0,149.86,150.16,149.8,150.12,11528.0
2021-12-01 12:35:00,150.16,150.16,149.88,149.92,6167.0,150.16,150.16,149.88,149.92,6167.0
2021-12-01 12:40:00,150.1,150.11,149.88,150.0,11240.0,150.1,150.11,149.88,150.0,11240.0
2021-12-01 12:45:00,149.95,150.06,149.41,149.59,13664.0,149.95,150.06,149.41,149.59,13664.0
2021-12-01 12:50:00,149.63,149.74,149.35,149.44,14518.0,149.63,149.74,149.35,149.44,14518.0
2021-12-01 12:55:00,149.34,149.72,149.29,149.52,21397.0,149.34,149.72,149.29,149.52,21397.0
2021-12-01 13:00:00,149.49,149.99,149.48,149.84,10793.0,149.49,149.99,149.48,149.84,10793.0
2021-12-01 13:05:00,149.86,150.02,149.6,149.99,14486.0,149.86,150.02,149.6,149.99,14486.0
2021-12-01 13:10:00,149.94,150.13,149.77,149.86,19890.0,149.94,150.13,149.77,149.86,19890.0
2021-12-01 13:15:00,149.92,150.03,149.75,149.86,6620.0,149.92,150.03,149.75,149.86,6620.0
2021-12-01 13:20:00,149.86,150.18,149.71,150.06,15292.0,149.86,150.18,149.71,150.06,15292.0
2021-12-01 13:25:00,150.09,150.5,150.07,150.42,23289.0,150.09,150.5,150.07,150.42,23289.0
2021-12-01 13:30:00,150.47,150.73,150.06,150.3,9868.0,150.47,150.73,150.06,150.3,9868.0
2021-12-01 13:35:00,150.35,150.48,150.12,150.29,7416.0,150.35,150.48,150.12,150.29,7416.0
2021-12-01 13:40:00,150.26,150.31,149.85,150.0,18442.0,150.26,150.31,149.85,150.0,18442.0
2021-12-01 13:45:00,150.25,150.25,149.3,149.3,12303.0,150.25,150.25,149.3,149.3,12303.0
2021-12-01 13:50:00,149.44,150.0,149.3,149.93,17501.0,149.44,150.0,149.3,149.93,17501.0
2021-12-01 13:55:00,149.98,150.13,149.94,150.1,6786.0,149.98,150.13,149.94,150.1,6786.0
2021-12-01 14:00:00,150.0,150.14,149.76,149.97,9075.0,150.0,150.14,149.76,149.97,9075.0
2021-12-01 14:05:00,150.0,150.0,149.62,149.86,9020.0,150.0,150.0,149.62,149.86,9020.0
2021-12-01 14:10:00,149.83,150.03,149.55,149.8,16719.0,149.83,150.03,149.55,149.8,16719.0
2021-12-01 14:15:00,149.88,149.98,149.3,149.46,21078.0,149.88,149.98,149.3,149.46,21078.0
2021-12-01 14:20:00,149.43,150.0,149.4,149.9,22673.0,149.43,150.0,149.4,149.9,22673.0
2021-12-01 14:25:00,149.9,150.29,149.82,150.1,10952.0,149.9,150.29,149.82,150.1,10952.0
2021-12-01 14:30:00,150.0,150.34,149.86,149.86,9485.0,150.0,150.34,149.86,149.86,9485.0
2021-12-01 14:35:00,149.88,150.2,149.72,150.11,13499.0,149.88,150.2,149.72,150.11,13499.0
2021-12-01 14:40:00,150.11,150.19,149.79,149.95,13411.0,150.11,150.19,149.79,149.95,13411.0
2021-12-01 14:45:00,149.96,150.41,149.89,150.26,9474.0,149.96,150.41,149.89,150.26,9474.0
2021-12-01 14:50:00,150.21,150.41,149.94,149.97,6887.0,150.21,150.41,149.94,149.97,6887.0
2021-12-01 14:55:00,149.97,150.11,149.75,149.93,17202.0,149.97,150.11,149.75,149.93,17202.0
2021-12-01 15:00:00,149.98,150.04,149.45,149.47,27060.0,149.98,150.04,149.45,149.47,27060.0
2021-12-01 15:05:00,149.45,149.86,149.39,149.79,34095.0,149.45,149.86,149.39,149.79,34095.0
2021-12-01 15:10:00,149.81,150.06,149.76,150.04,26611.0,149.81,150.06,149.76,150.04,26611.0
2021-12-01 15:15:00,150.04,150.04,149.31,149.4,34968.0,150.04,150.04,149.31,149.4,34968.0
2021-12-01 15:20:00,149.4,149.47,149.0,149.21,56586.0,149.4,149.47,149.0,149.21,56586.0
2021-12-01 15:25:00,149.2,149.49,148.96,149.3,72739.0,149.2,149.49,148.96,149.3,72739.0
2021-12-01 15:30:00,149.13,150.0,149.1,149.92,67258.0,149.13,150.0,149.1,149.92,67258.0
2021-12-01 15:35:00,149.89,150.18,149.66,150.0,47409.0,149.89,150.18,149.66,150.0,47409.0
2021-12-01 15:40:00,149.99,150.16,149.79,150.01,54983.0,149.99,150.16,149.79,150.01,54983.0
2021-12-01 15:45:00,150.0,150.05,149.15,149.3,53264.0,150.0,150.05,149.15,149.3,53264.0
2021-12-01 15:50:00,149.33,149.55,149.06,149.25,56282.0,149.33,149.55,149.06,149.25,56282.0
2021-12-01 15:55:00,149.35,149.35,148.54,148.82,184362.0,149.35,149.35,148.54,148.82,184362.0
2021-12-02 09:30:00,148.45,150.34,148.2,150.34,176527.0,148.45,150.34,148.2,150.34,176527.0
2021-12-02 09:35:00,150.34,151.5,150.01,151.13,90324.0,150.34,151.5,150.01,151.13,90324.0
2021-12-02 09:40:00,151.07,151.13,150.01,150.25,74080.0,151.07,151.13,150.01,150.25,74080.0
2021-12-02 09:45:00,150.24,150.48,149.88,150.09,43153.0,150.24,150.48,149.88,150.09,43153.0
2021-12-02 09:50:00,149.98,150.06,149.43,149.9,28737.0,149.98,150.06,149.43,149.9,28737.0
2021-12-02 09:55:00,149.9,150.69,149.6,150.51,23073.0,149.9,150.69,149.6,150.51,23073.0
2021-12-02 10:00:00,150.5,150.7,149.8,150.45,30583.0,150.5,150.7,149.8,150.45,30583.0
2021-12-02 10:05:00,150.43,150.58,149.55,149.73,29750.0,150.43,150.58,149.55,149.73,29750.0
2021-12-02 10:10:00,149.74,150.01,149.33,150.0,32085.0,149.74,150.01,149.33,150.0,32085.0
2021-12-02 10:15:00,150.09,150.09,148.99,149.0,25761.0,150.09,150.09,148.99,149.0,25761.0
2021-12-02 10:20:00,148.97,149.26,148.59,149.17,36713.0,148.97,149.26,148.59,149.17,36713.0
2021-12-02 10:25:00,149.16,150.1,148.95,150.09,25697.0,149.16,150.1,148.95,150.09,25697.0
2021-12-02 10:30:00,150.36,150.5,149.7,150.12,20478.0,150.36,150.5,149.7,150.12,20478.0
2021-12-02 10:35:00,150.07,150.24,149.83,150.0,27994.0,150.07,150.24,149.83,150.0,27994.0
2021-12-02 10:40:00,149.99,150.27,149.39,149.44,36718.0,149.99,150.27,149.39,149.44,36718.0
2021-12-02 10:45:00,149.44,150.4,149.3,150.13,37759.0,149.44,150.4,149.3,150.13,37759.0
2021-12-02 10:50:00,150.21,150.61,150.16,150.32,23885.0,150.21,150.61,150.16,150.32,23885.0
2021-12-02 10:55:00,150.32,151.11,150.01,151.0,25717.0,150.32,151.11,150.01,151.0,25717.0
2021-12-02 11:00:00,151.0,151.19,150.56,150.56,27375.0,151.0,151.19,150.56,150.56,27375.0
2021-12-02 11:05:00,150.56,151.0,150.46,150.93,16195.0,150.56,151.0,150.46,150.93,16195.0
2021-12-02 11:10:00,150.85,151.15,150.72,150.94,12511.0,150.85,151.15,150.72,150.94,12511.0
2021-12-02 11:15:00,150.99,151.09,150.78,150.81,18425.0,150.99,151.09,150.78,150.81,18425.0
2021-12-02 11:20:00,150.81,151.26,150.77,151.04,21550.0,150.81,151.26,150.77,151.04,21550.0
2021-12-02 11:25:00,151.1,151.55,151.0,151.1,22568.0,151.1,151.55,151.0,151.1,22568.0
2021-12-02 11:30:00,151.23,151.23,150.27,150.53,24982.0,151.23,151.23,150.27,150.53,24982.0
2021-12-02 11:35:00,150.47,151.16,150.45,150.62,20376.0,150.47,151.16,150.45,150.62,20376.0
2021-12-02 11:40:00,150.54,150.91,150.05,150.37,11213.0,150.54,150.91,150.05,150.37,11213.0
2021-12-02 11:45:00,150.36,150.42,149.99,150.33,13452.0,150.36,150.42,149.99,150.33,13452.0
2021-12-02 11:50:00,150.4,150.84,150.38,150.75,11539.0,150.4,150.84,150.38,150.75,11539.0
2021-12-02 11:55:00,150.75,150.81,150.2,150.52,12193.0,150.75,150.81,150.2,150.52,12193.0
2021-12-02 12:00:00,150.31,150.49,150.13,150.49,5339.0,150.31,150.49,150.13,150.49,5339.0
2021-12-02 12:05:00,150.43,150.63,150.29,150.59,4909.0,150.43,150.63,150.29,150.59,4909.0
2021-12-02 12:10:00,150.54,150.54,150.36,150.45,9468.0,150.54,150.54,150.36,150.45,9468.0
2021-12-02 12:15:00,150.48,150.48,149.92,150.0,9873.0,150.48,150.48,149.92,150.0,9873.0
2021-12-02 12:20:00,150.0,150.28,150.0,150.12,6476.0,150.0,150.28,150.0,150.12,6476.0
2021-12-02 12:25:00,150.19,150.21,150.04,150.09,4967.0,150.19,150.21,150.04,150.09,4967.0
2021-12-02 12:30:00,150.08,150.19,149.94,149.98,11149.0,150.08,150.19,149.94,149.98,11149.0
2021-12-02 12:35:00,149.98,150.06,149.8,149.99,17289.0,149.98,150.06,149.8,149.99,17289.0
2021-12-02 12:40:00,149.93,150.25,149.93,150.08,5154.0,149.93,150.25,149.93,150.08,5154.0
2021-12-02 12:45:00,150.19,150.22,149.9,150.22,9094.0,150.19,150.22,149.9,150.22,9094.0
2021-12-02 12:50:00,150.15,150.15,149.81,150.05,5900.0,150.15,150.15,149.81,150.05,5900.0
2021-12-02 12:55:00,150.04,150.08,149.56,149.86,5035.0,150.04,150.08,149.56,149.86,5035.0
2021-12-02 13:00:00,149.66,149.66,148.5,149.03,99902.0,149.66,149.66,148.5,149.03,99902.0
2021-12-02 13:05:00,149.1,149.29,148.77,149.06,34408.0,149.1,149.29,148.77,149.06,34408.0
2021-12-02 13:10:00,148.94,149.12,148.3,148.52,45570.0,148.94,149.12,148.3,148.52,45570.0
2021-12-02 13:15:00,148.52,148.52,146.86,147.03,83971.0,148.52,148.52,146.86,147.03,83971.0
2021-12-02 13:20:00,147.0,147.03,146.29,146.7,105373.0,147.0,147.03,146.29,146.7,105373.0
2021-12-02 13:25:00,146.73,147.06,146.11,146.4,91285.0,146.73,147.06,146.11,146.4,91285.0
2021-12-02 13:30:00,146.49,146.99,145.84,146.98,56658.0,146.49,146.99,145.84,146.98,56658.0
2021-12-02 13:35:00,146.96,147.01,146.58,146.75,24496.0,146.96,147.01,146.58,146.75,24496.0
2021-12-02 13:40:00,146.83,147.0,146.35,146.42,31583.0,146.83,147.0,146.35,146.42,31583.0
2021-12-02 13:45:00,146.39,146.49,145.79,145.86,47068.0,146.39,146.49,145.79,145.86,47068.0
2021-12-02 13:50:00,145.87,146.7,145.2,146.39,86651.0,145.87,146.7,145.2,146.39,86651.0
2021-12-02 13:55:00,146.41,146.64,145.9,146.57,33457.0,146.41,146.64,145.9,146.57,33457.0
2021-12-02 14:00:00,146.58,146.72,146.32,146.52,38297.0,146.58,146.72,146.32,146.52,38297.0
2021-12-02 14:05:00,146.64,146.9,146.43,146.73,27021.0,146.64,146.9,146.43,146.73,27021.0
2021-12-02 14:10:00,146.77,147.06,146.4,146.62,36092.0,146.77,147.06,146.4,146.62,36092.0
2021-12-02 14:15:00,146.62,147.67,146.61,147.66,39095.0,146.62,147.67,146.61,147.66,39095.0
2021-12-02 14:20:00,147.64,147.64,147.32,147.53,30582.0,147.64,147.64,147.32,147.53,30582.0
2021-12-02 14:25:00,147.56,147.61,147.21,147.59,20725.0,147.56,147.61,147.21,147.59,20725.0
2021-12-02 14:30:00,147.59,147.78,147.39,147.48,22379.0,147.59,147.78,147.39,147.48,22379.0
2021-12-02 14:35:00,147.48,147.88,147.26,147.79,33404.0,147.48,147.88,147.26,147.79,33404.0
2021-12-02 14:40:00,147.78,147.8,147.39,147.48,25497.0,147.78,147.8,147.39,147.48,25497.0
2021-12-02 14:45:00,147.57,147.73,147.35,147.41,23155.0,147.57,147.73,147.35,147.41,23155.0
2021-12-02 14:50:00,147.42,147.7,147.34,147.62,23930.0,147.42,147.7,147.34,147.62,23930.0
2021-12-02 14:55:00,147.71,148.2,147.66,147.91,29386.0,147.71,148.2,147.66,147.91,29386.0
2021-12-02 15:00:00,147.88,148.58,147.88,148.57,41966.0,147.88,148.58,147.88,148.57,41966.0
2021-12-02 15:05:00,148.6,148.97,148.5,148.74,38630.0,148.6,148.97,148.5,148.74,38630.0
2021-12-02 15:10:00,148.85,148.9,148.47,148.83,26828.0,148.85,148.9,148.47,148.83,26828.0
2021-12-02 15:15:00,148.87,149.0,148.73,149.0,27366.0,148.87,149.0,148.73,149.0,27366.0
2021-12-02 15:20:00,149.03,149.33,148.79,149.19,47442.0,149.03,149.33,148.79,149.19,47442.0
2021-12-02 15:25:00,149.24,149.57,149.14,149.55,30847.0,149.24,149.57,149.14,149.55,30847.0
2021-12-02 15:30:00,149.5,149.74,149.31,149.51,58436.0,149.5,149.74,149.31,149.51,58436.0
2021-12-02 15:35:00,149.46,149.79,149.46,149.77,39336.0,149.46,149.79,149.46,149.77,39336.0
2021-12-02 15:40:00,149.78,149.92,149.03,149.11,37420.0,149.78,149.92,149.03,149.11,37420.0
2021-12-02 15:45:00,149.12,149.23,148.84,148.87,22581.0,149.12,149.23,148.84,148.87,22581.0
2021-12-02 15:50:00,148.88,149.23,148.8,149.23,51923.0,148.88,149.23,148.8,149.23,51923.0
2021-12-02 15:55:00,149.33,149.39,148.8,148.89,185315.0,149.33,149.39,148.8,148.89,185315.0
2021-12-03 09:30:00,141.79,143.6,141.15,141.4,361938.0,141.79,143.6,141.15,141.4,361938.0
2021-12-03 09:35:00,141.35,141.95,140.05,140.25,211208.0,141.35,141.95,140.05,140.25,211208.0
2021-12-03 09:40:00,140.4,140.42,138.5,139.93,362308.0,140.4,140.42,138.5,139.93,362308.0
2021-12-03 09:45:00,139.76,139.96,138.39,138.56,200027.0,139.76,139.96,138.39,138.56,200027.0
2021-12-03 09:50:00,138.58,138.97,135.29,135.35,272516.0,138.58,138.97,135.29,135.35,272516.0
2021-12-03 09:55:00,135.43,136.95,135.42,136.45,206155.0,135.43,136.95,135.42,136.45,206155.0
2021-12-03 10:00:00,136.46,136.77,135.06,135.17,143592.0,136.46,136.77,135.06,135.17,143592.0
2021-12-03 10:05:00,135.17,135.24,133.6,133.61,215600.0,135.17,135.24,133.6,133.61,215600.0
2021-12-03 10:10:00,133.6,134.24,132.14,134.13,275230.0,133.6,134.24,132.14,134.13,275230.0
2021-12-03 10:15:00,134.09,136.99,134.09,136.88,292946.0,134.09,136.99,134.09,136.88,292946.0
2021-12-03 10:20:00,136.83,137.85,136.12,137.49,157356.0,136.83,137.85,136.12,137.49,157356.0
2021-12-03 10:25:00,137.62,138.26,136.89,137.67,107832.0,137.62,138.26,136.89,137.67,107832.0
2021-12-03 10:30:00,137.59,137.65,136.23,136.3,123563.0,137.59,137.65,136.23,136.3,123563.0
2021-12-03 10:35:00,136.24,137.0,136.11,136.95,77559.0,136.24,137.0,136.11,136.95,77559.0
2021-12-03 10:40:00,136.93,137.34,135.33,135.47,88645.0,136.93,137.34,135.33,135.47,88645.0
2021-12-03 10:45:00,135.52,136.66,135.35,136.57,59224.0,135.52,136.66,135.35,136.57,59224.0
2021-12-03 10:50:00,136.62,137.8,136.62,137.35,74967.0,136.62,137.8,136.62,137.35,74967.0
2021-12-03 10:55:00,137.3,138.2,136.77,137.49,79683.0,137.3,138.2,136.77,137.49,79683.0
2021-12-03 11:00:00,137.41,137.76,136.41,137.28,63834.0,137.41,137.76,136.41,137.28,63834.0
2021-12-03 11:05:00,137.18,137.18,136.41,137.01,55504.0,137.18,137.18,136.41,137.01,55504.0
2021-12-03 11:10:00,136.96,137.08,135.77,135.8,52630.0,136.96,137.08,135.77,135.8,52630.0
2021-12-03 11:15:00,135.76,135.87,135.16,135.6,59524.0,135.76,135.87,135.16,135.6,59524.0
2021-12-03 11:20:00,135.66,136.59,135.62,136.31,66065.0,135.66,136.59,135.62,136.31,66065.0
2021-12-03 11:25:00,136.3,136.37,135.64,135.87,63276.0,136.3,136.37,135.64,135.87,63276.0
2021-12-03 11:30:00,135.87,136.08,135.61,135.98,90810.0,135.87,136.08,135.61,135.98,90810.0
2021-12-03 11:35:00,135.93,136.68,135.84,136.0,39945.0,135.93,136.68,135.84,136.0,39945.0
2021-12-03 11:40:00,135.9,136.04,134.91,135.05,83660.0,135.9,136.04,134.91,135.05,83660.0
2021-12-03 11:45:00,135.06,135.3,134.69,135.03,115486.0,135.06,135.3,134.69,135.03,115486.0
2021-12-03 11:50:00,134.97,135.64,134.81,135.47,59170.0,134.97,135.64,134.81,135.47,59170.0
2021-12-03 11:55:00,135.43,135.5,134.65,134.75,50161.0,135.43,135.5,134.65,134.75,50161.0
2021-12-03 12:00:00,134.75,134.91,134.05,134.42,74363.0,134.75,134.91,134.05,134.42,74363.0
2021-12-03 12:05:00,134.38,135.34,134.26,135.17,41440.0,134.38,135.34,134.26,135.17,41440.0
2021-12-03 12:10:00,135.14,135.9,135.04,135.8,53649.0,135.14,135.9,135.04,135.8,53649.0
2021-12-03 12:15:00,135.74,136.78,135.72,136.52,44470.0,135.74,136.78,135.72,136.52,44470.0
2021-12-03 12:20:00,136.55,136.55,135.73,135.88,26865.0,136.55,136.55,135.73,135.88,26865.0
2021-12-03 12:25:00,135.84,136.1,135.61,135.96,42601.0,135.84,136.1,135.61,135.96,42601.0
2021-12-03 12:30:00,135.91,136.06,135.21,135.94,29070.0,135.91,136.06,135.21,135.94,29070.0
2021-12-03 12:35:00,135.96,136.94,135.86,136.9,32396.0,135.96,136.94,135.86,136.9,32396.0
2021-12-03 12:40:00,136.93,137.14,136.41,136.71,39722.0,136.93,137.14,136.41,136.71,39722.0
2021-12-03 12:45:00,136.74,136.99,136.43,136.99,44600.0,136.74,136.99,136.43,136.99,44600.0
2021-12-03 12:50:00,136.95,136.97,136.53,136.65,24457.0,136.95,136.97,136.53,136.65,24457.0
2021-12-03 12:55:00,136.69,136.85,136.37,136.79,21190.0,136.69,136.85,136.37,136.79,21190.0
2021-12-03 13:00:00,136.68,136.68,136.34,136.6,27488.0,136.68,136.68,136.34,136.6,27488.0
2021-12-03 13:05:00,136.6,136.73,136.24,136.59,17994.0,136.6,136.73,136.24,136.59,17994.0
2021-12-03 13:10:00,136.66,136.68,136.3,136.58,20360.0,136.66,136.68,136.3,136.58,20360.0
2021-12-03 13:15:00,136.62,136.99,136.42,136.86,24387.0,136.62,136.99,136.42,136.86,24387.0
2021-12-03 13:20:00,136.93,137.17,136.8,136.98,29084.0,136.93,137.17,136.8,136.98,29084.0
2021-12-03 13:25:00,136.94,136.97,136.73,136.87,22590.0,136.94,136.97,136.73,136.87,22590.0
2021-12-03 13:30:00,136.86,137.03,136.59,136.59,25186.0,136.86,137.03,136.59,136.59,25186.0
2021-12-03 13:35:00,136.59,136.65,136.37,136.56,24876.0,136.59,136.65,136.37,136.56,24876.0
2021-12-03 13:40:00,136.61,136.71,136.19,136.19,36661.0,136.61,136.71,136.19,136.19,36661.0
2021-12-03 13:45:00,136.24,136.39,135.99,136.3,23628.0,136.24,136.39,135.99,136.3,23628.0
2021-12-03 13:50:00,136.33,136.89,136.3,136.68,21527.0,136.33,136.89,136.3,136.68,21527.0
2021-12-03 13:55:00,136.65,137.0,136.56,136.61,20081.0,136.65,137.0,136.56,136.61,20081.0
2021-12-03 14:00:00,136.56,136.75,136.3,136.63,27764.0,136.56,136.75,136.3,136.63,27764.0
2021-12-03 14:05:00,136.74,136.74,136.22,136.38,19712.0,136.74,136.74,136.22,136.38,19712.0
2021-12-03 14:10:00,136.4,136.58,136.29,136.31,32882.0,136.4,136.58,136.29,136.31,32882.0
2021-12-03 14:15:00,136.3,136.53,136.02,136.03,27698.0,136.3,136.53,136.02,136.03,27698.0
2021-12-03 14:20:00,136.05,136.5,135.83,136.47,23915.0,136.05,136.5,135.83,136.47,23915.0
2021-12-03 14:25:00,136.51,136.96,136.42,136.79,20007.0,136.51,136.96,136.42,136.79,20007.0
2021-12-03 14:30:00,136.78,136.82,136.56,136.58,40097.0,136.78,136.82,136.56,136.58,40097.0
2021-12-03 14:35:00,136.62,136.64,136.1,136.18,30573.0,136.62,136.64,136.1,136.18,30573.0
2021-12-03 14:40:00,136.22,136.42,136.09,136.13,55883.0,136.22,136.42,136.09,136.13,55883.0
2021-12-03 14:45:00,136.14,136.24,135.89,135.94,39746.0,136.14,136.24,135.89,135.94,39746.0
2021-12-03 14:50:00,135.93,135.98,135.54,135.65,25015.0,135.93,135.98,135.54,135.65,25015.0
2021-12-03 14:55:00,135.71,136.02,135.71,135.78,30967.0,135.71,136.02,135.71,135.78,30967.0
2021-12-03 15:00:00,135.78,135.94,135.59,135.84,54533.0,135.78,135.94,135.59,135.84,54533.0
2021-12-03 15:05:00,135.88,136.29,135.75,135.84,76893.0,135.88,136.29,135.75,135.84,76893.0
2021-12-03 15:10:00,135.88,136.26,135.86,136.15,72636.0,135.88,136.26,135.86,136.15,72636.0
2021-12-03 15:15:00,136.15,136.36,136.0,136.17,57473.0,136.15,136.36,136.0,136.17,57473.0
2021-12-03 15:20:00,136.18,136.64,136.12,136.62,47000.0,136.18,136.64,136.12,136.62,47000.0
2021-12-03 15:25:00,136.62,136.77,136.18,136.36,47000.0,136.62,136.77,136.18,136.36,47000.0
2021-12-03 15:30:00,136.34,136.87,136.34,136.8,53108.0,136.34,136.87,136.34,136.8,53108.0
2021-12-03 15:35:00,136.79,136.88,136.5,136.64,67929.0,136.79,136.88,136.5,136.64,67929.0
2021-12-03 15:40:00,136.65,136.73,136.41,136.47,79465.0,136.65,136.73,136.41,136.47,79465.0
2021-12-03 15:45:00,136.45,136.49,135.75,135.75,115329.0,136.45,136.49,135.75,135.75,115329.0
2021-12-03 15:50:00,135.7,136.7,135.63,136.63,177096.0,135.7,136.7,135.63,136.63,177096.0
2021-12-03 15:55:00,136.63,137.51,136.63,137.4,359057.0,136.63,137.51,136.63,137.4,359057.0
2021-12-06 09:30:00,136.25,138.41,136.11,137.44,173192.0,136.25,138.41,136.11,137.44,173192.0
2021-12-06 09:35:00,137.48,138.5,137.01,138.06,75004.0,137.48,138.5,137.01,138.06,75004.0
2021-12-06 09:40:00,137.95,139.09,137.2,138.74,87422.0,137.95,139.09,137.2,138.74,87422.0
2021-12-06 09:45:00,138.75,140.21,138.15,140.15,102248.0,138.75,140.21,138.15,140.15,102248.0
2021-12-06 09:50:00,140.2,141.94,140.2,140.75,120189.0,140.2,141.94,140.2,140.75,120189.0
2021-12-06 09:55:00,140.9,141.6,140.32,141.55,62607.0,140.9,141.6,140.32,141.55,62607.0
2021-12-06 10:00:00,141.38,142.24,140.4,142.24,69300.0,141.38,142.24,140.4,142.24,69300.0
2021-12-06 10:05:00,142.24,142.25,141.42,142.02,60451.0,142.24,142.25,141.42,142.02,60451.0
2021-12-06 10:10:00,142.07,142.77,141.92,142.69,40697.0,142.07,142.77,141.92,142.69,40697.0
2021-12-06 10:15:00,142.75,143.59,142.72,143.29,46362.0,142.75,143.59,142.72,143.29,46362.0
2021-12-06 10:20:00,143.25,144.06,142.84,143.93,60388.0,143.25,144.06,142.84,143.93,60388.0
2021-12-06 10:25:00,143.88,144.28,143.71,144.28,44777.0,143.88,144.28,143.71,144.28,44777.0
2021-12-06 10:30:00,144.31,144.67,144.0,144.16,57586.0,144.31,144.67,144.0,144.16,57586.0
2021-12-06 10:35:00,144.16,144.22,143.09,143.27,28794.0,144.16,144.22,143.09,143.27,28794.0
2021-12-06 10:40:00,143.17,143.34,142.54,143.0,35636.0,143.17,143.34,142.54,143.0,35636.0
2021-12-06 10:45:00,143.1,143.87,143.1,143.78,21673.0,143.1,143.87,143.1,143.78,21673.0
2021-12-06 10:50:00,143.74,144.18,143.34,143.41,29815.0,143.74,144.18,143.34,143.41,29815.0
2021-12-06 10:55:00,143.47,143.94,143.25,143.8,29694.0,143.47,143.94,143.25,143.8,29694.0
2021-12-06 11:00:00,143.88,144.5,143.87,143.87,25501.0,143.88,144.5,143.87,143.87,25501.0
2021-12-06 11:05:00,143.93,144.39,143.93,144.26,20842.0,143.93,144.39,143.93,144.26,20842.0
2021-12-06 11:10:00,144.27,144.68,143.38,143.44,39535.0,144.27,144.68,143.38,143.44,39535.0
2021-12-06 11:15:00,143.25,144.22,143.19,144.0,24557.0,143.25,144.22,143.19,144.0,24557.0
2021-12-06 11:20:00,144.02,144.15,143.52,143.75,24094.0,144.02,144.15,143.52,143.75,24094.0
2021-12-06 11:25:00,143.9,144.57,143.83,144.49,67510.0,143.9,144.57,143.83,144.49,67510.0
2021-12-06 11:30:00,144.53,144.96,144.34,144.79,28087.0,144.53,144.96,144.34,144.79,28087.0
2021-12-06 11:35:00,144.88,145.23,144.87,145.0,44010.0,144.88,145.23,144.87,145.0,44010.0
2021-12-06 11:40:00,145.03,145.33,144.96,145.32,16930.0,145.03,145.33,144.96,145.32,16930.0
2021-12-06 11:45:00,145.28,145.34,145.0,145.11,15403.0,145.28,145.34,145.0,145.11,15403.0
2021-12-06 11:50:00,145.12,145.15,144.81,144.96,26517.0,145.12,145.15,144.81,144.96,26517.0
2021-12-06 11:55:00,144.96,145.12,144.64,144.84,24009.0,144.96,145.12,144.64,144.84,24009.0
2021-12-06 12:00:00,144.84,145.27,144.8,145.13,22697.0,144.84,145.27,144.8,145.13,22697.0
2021-12-06 12:05:00,145.03,145.23,144.96,145.23,14167.0,145.03,145.23,144.96,145.23,14167.0
2021-12-06 12:10:00,145.16,145.28,145.0,145.22,15253.0,145.16,145.28,145.0,145.22,15253.0
2021-12-06 12:15:00,145.14,145.22,145.0,145.1,8878.0,145.14,145.22,145.0,145.1,8878.0
2021-12-06 12:20:00,145.06,145.19,144.95,145.04,42163.0,145.06,145.19,144.95,145.04,42163.0
2021-12-06 12:25:00,145.06,145.24,144.96,145.0,12370.0,145.06,145.24,144.96,145.0,12370.0
2021-12-06 12:30:00,145.03,145.38,145.03,145.33,18498.0,145.03,145.38,145.03,145.33,18498.0
2021-12-06 12:35:00,145.3,145.49,145.24,145.33,32257.0,145.3,145.49,145.24,145.33,32257.0
2021-12-06 12:40:00,145.3,145.36,145.16,145.36,33889.0,145.3,145.36,145.16,145.36,33889.0
2021-12-06 12:45:00,145.41,145.71,145.41,145.64,22154.0,145.41,145.71,145.41,145.64,22154.0
2021-12-06 12:50:00,145.57,146.19,145.57,146.19,12228.0,145.57,146.19,145.57,146.19,12228.0
2021-12-06 12:55:00,146.11,146.28,145.96,146.09,13628.0,146.11,146.28,145.96,146.09,13628.0
2021-12-06 13:00:00,146.09,146.35,145.9,146.32,21705.0,146.09,146.35,145.9,146.32,21705.0
2021-12-06 13:05:00,146.28,146.5,146.18,146.24,13435.0,146.28,146.5,146.18,146.24,13435.0
2021-12-06 13:10:00,146.24,146.3,146.15,146.25,14983.0,146.24,146.3,146.15,146.25,14983.0
2021-12-06 13:15:00,146.26,146.35,146.0,146.04,11686.0,146.26,146.35,146.0,146.04,11686.0
2021-12-06 13:20:00,146.01,146.25,145.8,146.25,35165.0,146.01,146.25,145.8,146.25,35165.0
2021-12-06 13:25:00,146.3,146.57,146.29,146.37,9917.0,146.3,146.57,146.29,146.37,9917.0
2021-12-06 13:30:00,146.39,146.39,146.12,146.34,7480.0,146.39,146.39,146.12,146.34,7480.0
2021-12-06 13:35:00,146.34,146.34,146.05,146.06,11363.0,146.34,146.34,146.05,146.06,11363.0
2021-12-06 13:40:00,146.12,146.22,145.74,145.77,38040.0,146.12,146.22,145.74,145.77,38040.0
2021-12-06 13:45:00,145.8,146.26,145.77,146.26,12364.0,145.8,146.26,145.77,146.26,12364.0
2021-12-06 13:50:00,146.26,146.26,145.73,145.76,27702.0,146.26,146.26,145.73,145.76,27702.0
2021-12-06 13:55:00,145.71,145.74,145.49,145.72,9539.0,145.71,145.74,145.49,145.72,9539.0
2021-12-06 14:00:00,145.75,146.16,145.75,146.15,13147.0,145.75,146.16,145.75,146.15,13147.0
2021-12-06 14:05:00,146.21,146.29,146.01,146.05,8844.0,146.21,146.29,146.01,146.05,8844.0
2021-12-06 14:10:00,146.16,146.6,146.08,146.5,11230.0,146.16,146.6,146.08,146.5,11230.0
2021-12-06 14:15:00,146.48,146.71,146.34,146.43,22633.0,146.48,146.71,146.34,146.43,22633.0
2021-12-06 14:20:00,146.39,146.6,146.33,146.49,10424.0,146.39,146.6,146.33,146.49,10424.0
2021-12-06 14:25:00,146.46,146.64,146.41,146.45,8351.0,146.46,146.64,146.41,146.45,8351.0
2021-12-06 14:30:00,146.45,146.62,146.32,146.34,8676.0,146.45,146.62,146.32,146.34,8676.0
2021-12-06 14:35:00,146.31,146.31,146.02,146.03,17976.0,146.31,146.31,146.02,146.03,17976.0
2021-12-06 14:40:00,145.97,146.2,145.85,145.99,52399.0,145.97,146.2,145.85,145.99,52399.0
2021-12-06 14:45:00,146.03,146.24,145.97,146.11,40331.0,146.03,146.24,145.97,146.11,40331.0
2021-12-06 14:50:00,146.06,146.42,146.01,146.29,21030.0,146.06,146.42,146.01,146.29,21030.0
2021-12-06 14:55:00,146.25,146.56,146.25,146.44,10230.0,146.25,146.56,146.25,146.44,10230.0
2021-12-06 15:00:00,146.5,146.73,146.43,146.46,23032.0,146.5,146.73,146.43,146.46,23032.0
2021-12-06 15:05:00,146.47,146.74,146.24,146.63,25978.0,146.47,146.74,146.24,146.63,25978.0
2021-12-06 15:10:00,146.56,146.96,146.41,146.96,34940.0,146.56,146.96,146.41,146.96,34940.0
2021-12-06 15:15:00,146.97,147.14,146.75,147.12,63795.0,146.97,147.14,146.75,147.12,63795.0
2021-12-06 15:20:00,147.13,147.23,146.95,147.2,17378.0,147.13,147.23,146.95,147.2,17378.0
2021-12-06 15:25:00,147.25,147.37,146.99,147.16,38465.0,147.25,147.37,146.99,147.16,38465.0
2021-12-06 15:30:00,147.14,147.27,147.06,147.15,17065.0,147.14,147.27,147.06,147.15,17065.0
2021-12-06 15:35:00,147.14,147.19,146.91,147.03,25607.0,147.14,147.19,146.91,147.03,25607.0
2021-12-06 15:40:00,147.0,147.02,146.72,146.9,34602.0,147.0,147.02,146.72,146.9,34602.0
2021-12-06 15:45:00,146.87,147.08,146.74,147.04,44883.0,146.87,147.08,146.74,147.04,44883.0
2021-12-06 15:50:00,147.03,147.78,147.01,147.59,148955.0,147.03,147.78,147.01,147.59,148955.0
2021-12-06 15:55:00,147.6,147.8,147.5,147.56,194797.0,147.6,147.8,147.5,147.56,194797.0
2021-12-07 09:30:00,150.18,150.53,149.07,149.1,209523.0,150.18,150.53,149.07,149.1,209523.0
2021-12-07 09:35:00,149.24,150.06,148.27,148.27,76841.0,149.24,150.06,148.27,148.27,76841.0
2021-12-07 09:40:00,148.33,149.89,148.02,149.05,105682.0,148.33,149.89,148.02,149.05,105682.0
2021-12-07 09:45:00,148.87,149.51,147.1,147.71,58434.0,148.87,149.51,147.1,147.71,58434.0
2021-12-07 09:50:00,147.8,149.95,147.8,149.7,52319.0,147.8,149.95,147.8,149.7,52319.0
2021-12-07 09:55:00,149.63,150.11,149.16,150.07,36589.0,149.63,150.11,149.16,150.07,36589.0
2021-12-07 10:00:00,150.16,150.81,150.09,150.61,63435.0,150.16,150.81,150.09,150.61,63435.0
2021-12-07 10:05:00,150.54,150.56,149.76,150.2,47222.0,150.54,150.56,149.76,150.2,47222.0
2021-12-07 10:10:00,150.23,150.77,149.78,150.77,32574.0,150.23,150.77,149.78,150.77,32574.0
2021-12-07 10:15:00,150.66,150.8,149.58,149.7,38729.0,150.66,150.8,149.58,149.7,38729.0
2021-12-07 10:20:00,149.66,149.75,148.61,149.15,33400.0,149.66,149.75,148.61,149.15,33400.0
2021-12-07 10:25:00,149.09,149.32,148.47,148.83,102085.0,149.09,149.32,148.47,148.83,102085.0
2021-12-07 10:30:00,148.85,149.59,148.68,149.43,24233.0,148.85,149.59,148.68,149.43,24233.0
2021-12-07 10:35:00,149.33,149.54,149.15,149.16,18388.0,149.33,149.54,149.15,149.16,18388.0
2021-12-07 10:40:00,149.26,149.54,149.14,149.21,19850.0,149.26,149.54,149.14,149.21,19850.0
2021-12-07 10:45:00,149.19,149.24,148.5,148.55,47332.0,149.19,149.24,148.5,148.55,47332.0
2021-12-07 10:50:00,148.69,148.94,148.5,148.59,28070.0,148.69,148.94,148.5,148.59,28070.0
2021-12-07 10:55:00,148.51,148.55,147.91,148.33,51129.0,148.51,148.55,147.91,148.33,51129.0
2021-12-07 11:00:00,148.48,148.95,148.21,148.95,20160.0,148.48,148.95,148.21,148.95,20160.0
2021-12-07 11:05:00,149.05,149.07,148.57,148.57,18613.0,149.05,149.07,148.57,148.57,18613.0
2021-12-07 11:10:00,148.69,148.78,148.01,148.06,25186.0,148.69,148.78,148.01,148.06,25186.0
2021-12-07 11:15:00,148.13,148.29,147.51,147.56,36654.0,148.13,148.29,147.51,147.56,36654.0
2021-12-07 11:20:00,147.56,148.59,147.56,148.44,19076.0,147.56,148.59,147.56,148.44,19076.0
2021-12-07 11:25:00,148.45,149.46,148.44,148.88,39305.0,148.45,149.46,148.44,148.88,39305.0
2021-12-07 11:30:00,148.91,149.43,148.81,149.33,16763.0,148.91,149.43,148.81,149.33,16763.0
2021-12-07 11:35:00,149.32,149.64,149.13,149.13,24955.0,149.32,149.64,149.13,149.13,24955.0
2021-12-07 11:40:00,149.1,149.53,148.98,149.5,16321.0,149.1,149.53,148.98,149.5,16321.0
2021-12-07 11:45:00,149.48,149.6,149.0,149.24,20647.0,149.48,149.6,149.0,149.24,20647.0
2021-12-07 11:50:00,149.24,149.6,149.09,149.56,17483.0,149.24,149.6,149.09,149.56,17483.0
2021-12-07 11:55:00,149.56,149.8,149.5,149.63,17034.0,149.56,149.8,149.5,149.63,17034.0
2021-12-07 12:00:00,149.67,149.83,149.47,149.83,13504.0,149.67,149.83,149.47,149.83,13504.0
2021-12-07 12:05:00,149.84,150.03,149.64,149.75,13006.0,149.84,150.03,149.64,149.75,13006.0
2021-12-07 12:10:00,149.84,149.93,149.41,149.45,12583.0,149.84,149.93,149.41,149.45,12583.0
2021-12-07 12:15:00,149.46,150.0,149.37,149.85,17454.0,149.46,150.0,149.37,149.85,17454.0
2021-12-07 12:20:00,149.87,150.32,149.87,150.11,19957.0,149.87,150.32,149.87,150.11,19957.0
2021-12-07 12:25:00,150.11,150.18,149.9,149.96,13040.0,150.11,150.18,149.9,149.96,13040.0
2021-12-07 12:30:00,150.0,150.14,149.76,150.09,12858.0,150.0,150.14,149.76,150.09,12858.0
2021-12-07 12:35:00,150.09,150.37,150.0,150.1,19051.0,150.09,150.37,150.0,150.1,19051.0
2021-12-07 12:40:00,150.16,150.16,149.82,149.98,14019.0,150.16,150.16,149.82,149.98,14019.0
2021-12-07 12:45:00,149.94,150.18,149.92,149.92,12339.0,149.94,150.18,149.92,149.92,12339.0
2021-12-07 12:50:00,149.97,150.04,149.9,149.92,13909.0,149.97,150.04,149.9,149.92,13909.0
2021-12-07 12:55:00,149.97,150.23,149.9,150.16,11311.0,149.97,150.23,149.9,150.16,11311.0
2021-12-07 13:00:00,150.12,150.14,149.9,150.03,4857.0,150.12,150.14,149.9,150.03,4857.0
2021-12-07 13:05:00,150.0,150.21,149.96,150.18,10567.0,150.0,150.21,149.96,150.18,10567.0
2021-12-07 13:10:00,150.15,150.18,149.9,150.03,44043.0,150.15,150.18,149.9,150.03,44043.0
2021-12-07 13:15:00,150.06,150.26,150.02,150.26,12797.0,150.06,150.26,150.02,150.26,12797.0
2021-12-07 13:20:00,150.25,150.51,150.09,150.5,54881.0,150.25,150.51,150.09,150.5,54881.0
2021-12-07 13:25:00,150.46,150.56,150.22,150.56,30037.0,150.46,150.56,150.22,150.56,30037.0
2021-12-07 13:30:00,150.59,150.79,150.59,150.66,8972.0,150.59,150.79,150.59,150.66,8972.0
2021-12-07 13:35:00,150.63,151.05,150.63,150.93,18427.0,150.63,151.05,150.63,150.93,18427.0
2021-12-07 13:40:00,150.87,151.11,150.87,151.02,21157.0,150.87,151.11,150.87,151.02,21157.0
2021-12-07 13:45:00,151.04,151.13,150.97,151.13,14198.0,151.04,151.13,150.97,151.13,14198.0
2021-12-07 13:50:00,151.14,151.41,151.1,151.32,10183.0,151.14,151.41,151.1,151.32,10183.0
2021-12-07 13:55:00,151.32,151.46,151.21,151.24,7615.0,151.32,151.46,151.21,151.24,7615.0
2021-12-07 14:00:00,151.25,151.54,151.2,151.54,43046.0,151.25,151.54,151.2,151.54,43046.0
2021-12-07 14:05:00,151.52,151.61,151.16,151.48,23791.0,151.52,151.61,151.16,151.48,23791.0
2021-12-07 14:10:00,151.44,151.47,151.2,151.2,10474.0,151.44,151.47,151.2,151.2,10474.0
2021-12-07 14:15:00,151.24,151.26,151.05,151.14,10443.0,151.24,151.26,151.05,151.14,10443.0
2021-12-07 14:20:00,151.14,151.41,151.14,151.22,9675.0,151.14,151.41,151.14,151.22,9675.0
2021-12-07 14:25:00,151.25,151.25,150.83,150.83,23035.0,151.25,151.25,150.83,150.83,23035.0
2021-12-07 14:30:00,150.87,150.94,150.58,150.58,12573.0,150.87,150.94,150.58,150.58,12573.0
2021-12-07 14:35:00,150.63,150.68,149.96,150.12,40717.0,150.63,150.68,149.96,150.12,40717.0
2021-12-07 14:40:00,150.16,150.22,149.96,150.21,22516.0,150.16,150.22,149.96,150.21,22516.0
2021-12-07 14:45:00,150.25,150.57,150.24,150.53,10580.0,150.25,150.57,150.24,150.53,10580.0
2021-12-07 14:50:00,150.53,150.84,150.45,150.59,10653.0,150.53,150.84,150.45,150.59,10653.0
2021-12-07 14:55:00,150.56,150.83,150.4,150.46,12860.0,150.56,150.83,150.4,150.46,12860.0
2021-12-07 15:00:00,150.42,150.54,150.32,150.45,11593.0,150.42,150.54,150.32,150.45,11593.0
2021-12-07 15:05:00,150.45,150.71,150.29,150.29,8830.0,150.45,150.71,150.29,150.29,8830.0
2021-12-07 15:10:00,150.39,150.4,149.9,149.96,13620.0,150.39,150.4,149.9,149.96,13620.0
2021-12-07 15:15:00,150.0,150.23,149.9,150.22,12362.0,150.0,150.23,149.9,150.22,12362.0
2021-12-07 15:20:00,150.22,150.42,150.14,150.27,18016.0,150.22,150.42,150.14,150.27,18016.0
2021-12-07 15:25:00,150.25,150.34,149.95,149.95,14997.0,150.25,150.34,149.95,149.95,14997.0
2021-12-07 15:30:00,149.99,150.14,149.49,149.64,19491.0,149.99,150.14,149.49,149.64,19491.0
2021-12-07 15:35:00,149.65,149.78,149.6,149.65,20989.0,149.65,149.78,149.6,149.65,20989.0
2021-12-07 15:40:00,149.66,149.71,149.48,149.55,24993.0,149.66,149.71,149.48,149.55,24993.0
2021-12-07 15:45:00,149.54,149.69,149.44,149.58,32708.0,149.54,149.69,149.44,149.58,32708.0
2021-12-07 15:50:00,149.54,150.12,149.53,150.03,69052.0,149.54,150.12,149.53,150.03,69052.0
2021-12-07 15:55:00,150.03,150.07,149.67,150.07,161359.0,150.03,150.07,149.67,150.07,161359.0
2021-12-08 09:30:00,147.17,147.45,146.21,146.72,105273.0,147.17,147.45,146.21,146.72,105273.0
2021-12-08 09:35:00,146.78,148.34,146.7,147.03,52910.0,146.78,148.34,146.7,147.03,52910.0
2021-12-08 09:40:00,147.11,149.05,147.03,148.69,34978.0,147.11,149.05,147.03,148.69,34978.0
2021-12-08 09:45:00,148.79,149.09,147.94,149.0,24147.0,148.79,149.09,147.94,149.0,24147.0
2021-12-08 09:50:00,148.86,149.62,148.85,149.21,26750.0,148.86,149.62,148.85,149.21,26750.0
2021-12-08 09:55:00,149.06,149.24,148.8,149.01,13667.0,149.06,149.24,148.8,149.01,13667.0
2021-12-08 10:00:00,148.94,149.33,147.89,147.89,16339.0,148.94,149.33,147.89,147.89,16339.0
2021-12-08 10:05:00,147.88,148.27,147.53,147.75,31827.0,147.88,148.27,147.53,147.75,31827.0
2021-12-08 10:10:00,147.71,148.59,147.71,148.19,18533.0,147.71,148.59,147.71,148.19,18533.0
2021-12-08 10:15:00,148.21,148.74,148.17,148.5,16871.0,148.21,148.74,148.17,148.5,16871.0
2021-12-08 10:20:00,148.49,148.98,148.34,148.52,20073.0,148.49,148.98,148.34,148.52,20073.0
2021-12-08 10:25:00,148.44,148.75,148.39,148.42,17199.0,148.44,148.75,148.39,148.42,17199.0
2021-12-08 10:30:00,148.41,149.24,148.24,149.24,12670.0,148.41,149.24,148.24,149.24,12670.0
2021-12-08 10:35:00,149.19,150.11,149.12,149.95,39282.0,149.19,150.11,149.12,149.95,39282.0
2021-12-08 10:40:00,149.69,149.74,148.92,149.08,15013.0,149.69,149.74,148.92,149.08,15013.0
2021-12-08 10:45:00,149.11,149.34,148.58,148.78,22249.0,149.11,149.34,148.58,148.78,22249.0
2021-12-08 10:50:00,148.75,149.88,148.63,149.83,22853.0,148.75,149.88,148.63,149.83,22853.0
2021-12-08 10:55:00,149.82,150.66,149.75,150.66,29026.0,149.82,150.66,149.75,150.66,29026.0
2021-12-08 11:00:00,150.48,150.67,150.0,150.17,26112.0,150.48,150.67,150.0,150.17,26112.0
2021-12-08 11:05:00,150.22,150.42,149.74,149.86,11134.0,150.22,150.42,149.74,149.86,11134.0
2021-12-08 11:10:00,149.88,150.18,149.66,150.11,11283.0,149.88,150.18,149.66,150.11,11283.0
2021-12-08 11:15:00,149.98,150.0,149.46,149.46,12626.0,149.98,150.0,149.46,149.46,12626.0
2021-12-08 11:20:00,149.22,149.7,149.03,149.44,22199.0,149.22,149.7,149.03,149.44,22199.0
2021-12-08 11:25:00,149.42,149.42,148.98,149.06,13332.0,149.42,149.42,148.98,149.06,13332.0
2021-12-08 11:30:00,149.03,149.4,149.01,149.36,42697.0,149.03,149.4,149.01,149.36,42697.0
2021-12-08 11:35:00,149.31,150.49,149.27,150.02,39422.0,149.31,150.49,149.27,150.02,39422.0
2021-12-08 11:40:00,150.09,150.28,149.99,150.22,10235.0,150.09,150.28,149.99,150.22,10235.0
2021-12-08 11:45:00,150.33,150.66,150.33,150.55,13332.0,150.33,150.66,150.33,150.55,13332.0
2021-12-08 11:50:00,150.61,150.61,150.09,150.11,12997.0,150.61,150.61,150.09,150.11,12997.0
2021-12-08 11:55:00,150.14,150.4,149.91,150.03,10994.0,150.14,150.4,149.91,150.03,10994.0
2021-12-08 12:00:00,150.1,150.29,150.01,150.21,18171.0,150.1,150.29,150.01,150.21,18171.0
2021-12-08 12:05:00,150.22,150.35,150.07,150.28,17492.0,150.22,150.35,150.07,150.28,17492.0
2021-12-08 12:10:00,150.28,150.44,150.26,150.37,8952.0,150.28,150.44,150.26,150.37,8952.0
2021-12-08 12:15:00,150.38,150.57,150.24,150.34,10713.0,150.38,150.57,150.24,150.34,10713.0
2021-12-08 12:20:00,150.31,150.31,149.99,150.29,6335.0,150.31,150.31,149.99,150.29,6335.0
2021-12-08 12:25:00,150.29,150.45,150.27,150.42,5710.0,150.29,150.45,150.27,150.42,5710.0
2021-12-08 12:30:00,150.42,150.42,150.03,150.09,4683.0,150.42,150.42,150.03,150.09,4683.0
2021-12-08 12:35:00,150.06,150.15,150.02,150.11,6645.0,150.06,150.15,150.02,150.11,6645.0
2021-12-08 12:40:00,150.17,150.39,150.07,150.3,9754.0,150.17,150.39,150.07,150.3,9754.0
2021-12-08 12:45:00,150.41,150.43,150.09,150.31,8781.0,150.41,150.43,150.09,150.31,8781.0
2021-12-08 12:50:00,150.31,150.33,150.04,150.04,4365.0,150.31,150.33,150.04,150.04,4365.0
2021-12-08 12:55:00,150.04,150.07,149.79,149.8,6059.0,150.04,150.07,149.79,149.8,6059.0
2021-12-08 13:00:00,149.81,149.85,149.73,149.77,4609.0,149.81,149.85,149.73,149.77,4609.0
2021-12-08 13:05:00,149.73,149.91,149.66,149.78,5669.0,149.73,149.91,149.66,149.78,5669.0
2021-12-08 13:10:00,149.82,149.9,149.7,149.75,8339.0,149.82,149.9,149.7,149.75,8339.0
2021-12-08 13:15:00,149.82,149.87,149.65,149.74,14706.0,149.82,149.87,149.65,149.74,14706.0
2021-12-08 13:20:00,149.76,149.8,149.63,149.68,4940.0,149.76,149.8,149.63,149.68,4940.0
2021-12-08 13:25:00,149.68,149.75,149.61,149.73,8590.0,149.68,149.75,149.61,149.73,8590.0
2021-12-08 13:30:00,149.75,149.92,149.65,149.92,10034.0,149.75,149.92,149.65,149.92,10034.0
2021-12-08 13:35:00,149.94,150.35,149.94,150.22,26283.0,149.94,150.35,149.94,150.22,26283.0
2021-12-08 13:40:00,150.2,150.44,150.12,150.4,36494.0,150.2,150.44,150.12,150.4,36494.0
2021-12-08 13:45:00,150.43,150.61,150.3,150.46,38803.0,150.43,150.61,150.3,150.46,38803.0
2021-12-08 13:50:00,150.5,150.65,150.43,150.47,5055.0,150.5,150.65,150.43,150.47,5055.0
2021-12-08 13:55:00,150.42,150.46,150.17,150.17,15079.0,150.42,150.46,150.17,150.17,15079.0
2021-12-08 14:00:00,150.04,150.28,149.73,149.75,12786.0,150.04,150.28,149.73,149.75,12786.0
2021-12-08 14:05:00,149.7,149.7,149.31,149.47,8002.0,149.7,149.7,149.31,149.47,8002.0
2021-12-08 14:10:00,149.41,149.63,149.39,149.52,3896.0,149.41,149.63,149.39,149.52,3896.0
2021-12-08 14:15:00,149.41,149.42,149.28,149.41,3823.0,149.41,149.42,149.28,149.41,3823.0
2021-12-08 14:20:00,149.44,149.45,149.32,149.4,6950.0,149.44,149.45,149.32,149.4,6950.0
2021-12-08 14:25:00,149.44,149.45,148.92,148.92,8021.0,149.44,149.45,148.92,148.92,8021.0
2021-12-08 14:30:00,148.96,149.25,148.91,149.19,6871.0,148.96,149.25,148.91,149.19,6871.0
2021-12-08 14:35:00,149.19,149.32,148.71,148.71,19777.0,149.19,149.32,148.71,148.71,19777.0
2021-12-08 14:40:00,148.78,149.0,148.73,148.77,8065.0,148.78,149.0,148.73,148.77,8065.0
2021-12-08 14:45:00,148.89,148.94,148.71,148.79,6700.0,148.89,148.94,148.71,148.79,6700.0
2021-12-08 14:50:00,148.66,148.78,148.55,148.73,5872.0,148.66,148.78,148.55,148.73,5872.0
2021-12-08 14:55:00,148.69,149.05,148.66,148.99,9648.0,148.69,149.05,148.66,148.99,9648.0
2021-12-08 15:00:00,148.98,148.98,148.67,148.69,7536.0,148.98,148.98,148.67,148.69,7536.0
2021-12-08 15:05:00,148.65,148.65,148.4,148.4,11114.0,148.65,148.65,148.4,148.4,11114.0
2021-12-08 15:10:00,148.4,148.56,148.39,148.49,7422.0,148.4,148.56,148.39,148.49,7422.0
2021-12-08 15:15:00,148.52,148.73,148.48,148.72,11337.0,148.52,148.73,148.48,148.72,11337.0
2021-12-08 15:20:00,148.73,148.75,148.47,148.71,9143.0,148.73,148.75,148.47,148.71,9143.0
2021-12-08 15:25:00,148.66,149.15,148.66,149.15,18858.0,148.66,149.15,148.66,149.15,18858.0
2021-12-08 15:30:00,149.15,149.34,149.13,149.17,12328.0,149.15,149.34,149.13,149.17,12328.0
2021-12-08 15:35:00,149.2,149.44,149.15,149.38,18461.0,149.2,149.44,149.15,149.38,18461.0
2021-12-08 15:40:00,149.39,149.48,148.88,148.88,32583.0,149.39,149.48,148.88,148.88,32583.0
2021-12-08 15:45:00,148.95,149.19,148.82,149.19,19547.0,148.95,149.19,148.82,149.19,19547.0
2021-12-08 15:50:00,149.31,149.38,148.89,148.92,30123.0,149.31,149.38,148.89,148.92,30123.0
2021-12-08 15:55:00,148.89,149.0,148.67,148.98,84371.0,148.89,149.0,148.67,148.98,84371.0
2021-12-09 09:30:00,148.69,151.72,148.12,151.72,116104.0,148.69,151.72,148.12,151.72,116104.0
2021-12-09 09:35:00,151.76,153.21,151.28,153.14,110550.0,151.76,153.21,151.28,153.14,110550.0
2021-12-09 09:40:00,153.2,154.28,152.48,152.56,84604.0,153.2,154.28,152.48,152.56,84604.0
2021-12-09 09:45:00,152.49,152.61,151.54,151.99,39261.0,152.49,152.61,151.54,151.99,39261.0
2021-12-09 09:50:00,152.0,152.22,151.23,151.23,25251.0,152.0,152.22,151.23,151.23,25251.0
2021-12-09 09:55:00,151.23,152.61,151.05,152.57,24832.0,151.23,152.61,151.05,152.57,24832.0
2021-12-09 10:00:00,152.57,153.25,152.22,152.98,27815.0,152.57,153.25,152.22,152.98,27815.0
2021-12-09 10:05:00,152.87,153.39,152.31,152.35,43927.0,152.87,153.39,152.31,152.35,43927.0
2021-12-09 10:10:00,152.33,152.34,151.62,151.79,27963.0,152.33,152.34,151.62,151.79,27963.0
2021-12-09 10:15:00,151.87,152.2,151.5,151.87,16033.0,151.87,152.2,151.5,151.87,16033.0
2021-12-09 10:20:00,151.9,152.78,151.9,152.34,27839.0,151.9,152.78,151.9,152.34,27839.0
2021-12-09 10:25:00,152.3,152.39,151.5,151.73,16517.0,152.3,152.39,151.5,151.73,16517.0
2021-12-09 10:30:00,151.66,152.06,151.11,151.11,13701.0,151.66,152.06,151.11,151.11,13701.0
2021-12-09 10:35:00,151.11,151.25,150.01,150.01,27200.0,151.11,151.25,150.01,150.01,27200.0
2021-12-09 10:40:00,150.11,150.19,149.64,149.65,24903.0,150.11,150.19,149.64,149.65,24903.0
2021-12-09 10:45:00,149.64,149.79,149.35,149.62,27727.0,149.64,149.79,149.35,149.62,27727.0
2021-12-09 10:50:00,149.76,149.8,149.43,149.75,17718.0,149.76,149.8,149.43,149.75,17718.0
2021-12-09 10:55:00,149.64,150.18,149.52,150.13,27647.0,149.64,150.18,149.52,150.13,27647.0
2021-12-09 11:00:00,150.18,150.26,149.71,149.78,31368.0,150.18,150.26,149.71,149.78,31368.0
2021-12-09 11:05:00,149.76,150.69,149.76,150.63,7617.0,149.76,150.69,149.76,150.63,7617.0
2021-12-09 11:10:00,150.68,150.78,150.31,150.33,7186.0,150.68,150.78,150.31,150.33,7186.0
2021-12-09 11:15:00,150.49,150.51,150.21,150.49,5130.0,150.49,150.51,150.21,150.49,5130.0
2021-12-09 11:20:00,150.47,151.05,150.31,151.05,12396.0,150.47,151.05,150.31,151.05,12396.0
2021-12-09 11:25:00,150.99,151.42,150.91,151.27,12643.0,150.99,151.42,150.91,151.27,12643.0
2021-12-09 11:30:00,151.21,151.23,150.88,150.89,5955.0,151.21,151.23,150.88,150.89,5955.0
2021-12-09 11:35:00,150.88,151.0,150.67,150.8,5800.0,150.88,151.0,150.67,150.8,5800.0
2021-12-09 11:40:00,150.85,150.9,150.48,150.73,10207.0,150.85,150.9,150.48,150.73,10207.0
2021-12-09 11:45:00,150.74,151.0,150.51,150.9,11100.0,150.74,151.0,150.51,150.9,11100.0
2021-12-09 11:50:00,150.98,151.32,150.96,151.03,25140.0,150.98,151.32,150.96,151.03,25140.0
2021-12-09 11:55:00,150.87,151.02,150.8,150.92,3778.0,150.87,151.02,150.8,150.92,3778.0
2021-12-09 12:00:00,150.96,151.1,150.55,150.68,10710.0,150.96,151.1,150.55,150.68,10710.0
2021-12-09 12:05:00,150.68,150.86,150.43,150.53,6033.0,150.68,150.86,150.43,150.53,6033.0
2021-12-09 12:10:00,150.44,150.6,150.42,150.51,4650.0,150.44,150.6,150.42,150.51,4650.0
2021-12-09 12:15:00,150.6,150.61,150.23,150.25,9673.0,150.6,150.61,150.23,150.25,9673.0
2021-12-09 12:20:00,150.29,150.64,150.28,150.64,8565.0,150.29,150.64,150.28,150.64,8565.0
2021-12-09 12:25:00,150.56,150.63,150.33,150.33,4608.0,150.56,150.63,150.33,150.33,4608.0
2021-12-09 12:30:00,150.33,150.75,150.33,150.63,9736.0,150.33,150.75,150.33,150.63,9736.0
2021-12-09 12:35:00,150.73,151.2,150.73,151.17,11374.0,150.73,151.2,150.73,151.17,11374.0
2021-12-09 12:40:00,151.12,151.35,151.03,151.22,13903.0,151.12,151.35,151.03,151.22,13903.0
2021-12-09 12:45:00,151.21,151.24,151.03,151.1,7463.0,151.21,151.24,151.03,151.1,7463.0
2021-12-09 12:50:00,151.1,151.1,150.92,151.07,5459.0,151.1,151.1,150.92,151.07,5459.0
2021-12-09 12:55:00,150.94,151.05,150.8,151.05,3157.0,150.94,151.05,150.8,151.05,3157.0
2021-12-09 13:00:00,151.01,151.08,150.8,150.95,8581.0,151.01,151.08,150.8,150.95,8581.0
2021-12-09 13:05:00,150.86,150.99,150.81,150.87,3104.0,150.86,150.99,150.81,150.87,3104.0
2021-12-09 13:10:00,150.91,151.2,150.81,151.06,7211.0,150.91,151.2,150.81,151.06,7211.0
2021-12-09 13:15:00,151.11,151.25,151.0,151.08,4599.0,151.11,151.25,151.0,151.08,4599.0
2021-12-09 13:20:00,150.99,150.99,150.61,150.61,12658.0,150.99,150.99,150.61,150.61,12658.0
2021-12-09 13:25:00,150.67,150.73,150.51,150.73,4368.0,150.67,150.73,150.51,150.73,4368.0
2021-12-09 13:30:00,150.74,151.03,150.7,150.96,3166.0,150.74,151.03,150.7,150.96,3166.0
2021-12-09 13:35:00,150.93,151.04,150.69,150.97,2691.0,150.93,151.04,150.69,150.97,2691.0
2021-12-09 13:40:00,150.95,150.95,150.62,150.64,3850.0,150.95,150.95,150.62,150.64,3850.0
2021-12-09 13:45:00,150.68,150.77,150.21,150.3,9817.0,150.68,150.77,150.21,150.3,9817.0
2021-12-09 13:50:00,150.22,150.4,150.12,150.4,4804.0,150.22,150.4,150.12,150.4,4804.0
2021-12-09 13:55:00,150.5,150.78,150.5,150.68,6600.0,150.5,150.78,150.5,150.68,6600.0
2021-12-09 14:00:00,150.62,150.83,150.62,150.63,5240.0,150.62,150.83,150.62,150.63,5240.0
2021-12-09 14:05:00,150.68,150.8,150.63,150.71,3900.0,150.68,150.8,150.63,150.71,3900.0
2021-12-09 14:10:00,150.8,150.8,150.5,150.62,5322.0,150.8,150.8,150.5,150.62,5322.0
2021-12-09 14:15:00,150.63,150.82,150.6,150.7,6236.0,150.63,150.82,150.6,150.7,6236.0
2021-12-09 14:20:00,150.74,150.87,150.74,150.76,3554.0,150.74,150.87,150.74,150.76,3554.0
2021-12-09 14:25:00,150.66,150.66,150.38,150.46,4365.0,150.66,150.66,150.38,150.46,4365.0
2021-12-09 14:30:00,150.54,150.54,150.21,150.43,4630.0,150.54,150.54,150.21,150.43,4630.0
2021-12-09 14:35:00,150.36,150.37,150.11,150.16,5436.0,150.36,150.37,150.11,150.16,5436.0
2021-12-09 14:40:00,150.18,150.45,150.15,150.35,7720.0,150.18,150.45,150.15,150.35,7720.0
2021-12-09 14:45:00,150.3,150.36,150.17,150.18,2700.0,150.3,150.36,150.17,150.18,2700.0
2021-12-09 14:50:00,150.24,150.24,149.9,150.02,7999.0,150.24,150.24,149.9,150.02,7999.0
2021-12-09 14:55:00,150.0,150.05,149.77,149.77,3452.0,150.0,150.05,149.77,149.77,3452.0
2021-12-09 15:00:00,149.72,150.06,149.67,149.68,13600.0,149.72,150.06,149.67,149.68,13600.0
2021-12-09 15:05:00,149.7,149.7,149.36,149.37,17437.0,149.7,149.7,149.36,149.37,17437.0
2021-12-09 15:10:00,149.34,149.43,148.88,149.02,37048.0,149.34,149.43,148.88,149.02,37048.0
2021-12-09 15:15:00,149.0,149.1,148.88,149.06,11846.0,149.0,149.1,148.88,149.06,11846.0
2021-12-09 15:20:00,149.01,149.01,148.69,148.78,8784.0,149.01,149.01,148.69,148.78,8784.0
2021-12-09 15:25:00,148.74,149.07,148.7,148.82,18806.0,148.74,149.07,148.7,148.82,18806.0
2021-12-09 15:30:00,148.75,149.28,148.75,148.95,15462.0,148.75,149.28,148.75,148.95,15462.0
2021-12-09 15:35:00,148.91,149.06,148.7,149.05,12952.0,148.91,149.06,148.7,149.05,12952.0
2021-12-09 15:40:00,148.98,149.23,148.89,149.13,20378.0,148.98,149.23,148.89,149.13,20378.0
2021-12-09 15:45:00,149.21,149.39,148.97,149.28,26745.0,149.21,149.39,148.97,149.28,26745.0
2021-12-09 15:50:00,149.27,149.39,148.98,149.07,51130.0,149.27,149.39,148.98,149.07,51130.0
2021-12-09 15:55:00,149.05,149.1,148.6,148.82,105127.0,149.05,149.1,148.6,148.82,105127.0
2021-12-10 09:30:00,147.77,149.58,147.77,149.37,81760.0,147.77,149.58,147.77,149.37,81760.0
2021-12-10 09:35:00,149.44,150.35,149.0,150.33,26944.0,149.44,150.35,149.0,150.33,26944.0
2021-12-10 09:40:00,150.38,150.56,149.4,149.52,16866.0,150.38,150.56,149.4,149.52,16866.0
2021-12-10 09:45:00,149.4,149.45,148.8,148.93,12482.0,149.4,149.45,148.8,148.93,12482.0
2021-12-10 09:50:00,148.91,149.14,148.53,148.63,27817.0,148.91,149.14,148.53,148.63,27817.0
2021-12-10 09:55:00,148.61,149.49,148.37,148.99,12903.0,148.61,149.49,148.37,148.99,12903.0
2021-12-10 10:00:00,149.15,149.27,148.93,148.93,10298.0,149.15,149.27,148.93,148.93,10298.0
2021-12-10 10:05:00,149.03,149.42,148.77,149.42,10986.0,149.03,149.42,148.77,149.42,10986.0
2021-12-10 10:10:00,149.42,149.64,149.22,149.61,7202.0,149.42,149.64,149.22,149.61,7202.0
2021-12-10 10:15:00,149.62,150.47,149.47,150.15,24346.0,149.62,150.47,149.47,150.15,24346.0
2021-12-10 10:20:00,150.09,150.14,149.64,149.64,7980.0,150.09,150.14,149.64,149.64,7980.0
2021-12-10 10:25:00,149.58,149.63,149.24,149.53,6623.0,149.58,149.63,149.24,149.53,6623.0
2021-12-10 10:30:00,149.45,149.46,148.93,149.02,15867.0,149.45,149.46,148.93,149.02,15867.0
2021-12-10 10:35:00,149.01,149.23,148.51,149.21,11185.0,149.01,149.23,148.51,149.21,11185.0
2021-12-10 10:40:00,149.14,149.26,148.8,148.8,8673.0,149.14,149.26,148.8,148.8,8673.0
2021-12-10 10:45:00,148.68,148.73,148.38,148.46,19278.0,148.68,148.73,148.38,148.46,19278.0
2021-12-10 10:50:00,148.34,149.1,148.33,148.98,21902.0,148.34,149.1,148.33,148.98,21902.0
2021-12-10 10:55:00,149.04,149.25,148.96,149.12,7895.0,149.04,149.25,148.96,149.12,7895.0
2021-12-10 11:00:00,149.06,149.06,148.29,148.5,12838.0,149.06,149.06,148.29,148.5,12838.0
2021-12-10 11:05:00,148.39,148.68,148.13,148.47,8904.0,148.39,148.68,148.13,148.47,8904.0
2021-12-10 11:10:00,148.38,148.88,148.36,148.64,9516.0,148.38,148.88,148.36,148.64,9516.0
2021-12-10 11:15:00,148.69,149.07,148.54,148.88,7501.0,148.69,149.07,148.54,148.88,7501.0
2021-12-10 11:20:00,148.82,149.09,148.71,149.05,7643.0,148.82,149.09,148.71,149.05,7643.0
2021-12-10 11:25:00,149.03,149.07,148.69,148.75,18354.0,149.03,149.07,148.69,148.75,18354.0
2021-12-10 11:30:00,148.72,148.78,148.12,148.27,12518.0,148.72,148.78,148.12,148.27,12518.0
2021-12-10 11:35:00,148.3,148.59,148.2,148.3,13292.0,148.3,148.59,148.2,148.3,13292.0
2021-12-10 11:40:00,148.3,148.42,148.19,148.3,7654.0,148.3,148.42,148.19,148.3,7654.0
2021-12-10 11:45:00,148.27,148.49,148.26,148.49,9037.0,148.27,148.49,148.26,148.49,9037.0
2021-12-10 11:50:00,148.54,148.55,147.88,148.07,13499.0,148.54,148.55,147.88,148.07,13499.0
2021-12-10 11:55:00,148.17,148.17,147.92,148.12,4839.0,148.17,148.17,147.92,148.12,4839.0
2021-12-10 12:00:00,148.19,148.27,148.02,148.02,3743.0,148.19,148.27,148.02,148.02,3743.0
2021-12-10 12:05:00,148.09,148.41,148.09,148.36,4634.0,148.09,148.41,148.09,148.36,4634.0
2021-12-10 12:10:00,148.33,148.49,148.22,148.31,3250.0,148.33,148.49,148.22,148.31,3250.0
2021-12-10 12:15:00,148.32,148.43,147.95,147.95,10510.0,148.32,148.43,147.95,147.95,10510.0
2021-12-10 12:20:00,148.05,148.21,148.04,148.21,6361.0,148.05,148.21,148.04,148.21,6361.0
2021-12-10 12:25:00,148.24,148.33,148.18,148.26,8750.0,148.24,148.33,148.18,148.26,8750.0
2021-12-10 12:30:00,148.27,148.27,147.98,147.98,7811.0,148.27,148.27,147.98,147.98,7811.0
2021-12-10 12:35:00,148.06,148.06,147.74,147.8,4127.0,148.06,148.06,147.74,147.8,4127.0
2021-12-10 12:40:00,147.81,147.9,147.7,147.84,10608.0,147.81,147.9,147.7,147.84,10608.0
2021-12-10 12:45:00,147.84,148.06,147.72,147.89,6671.0,147.84,148.06,147.72,147.89,6671.0
2021-12-10 12:50:00,147.96,148.24,147.87,148.24,6154.0,147.96,148.24,147.87,148.24,6154.0
2021-12-10 12:55:00,148.27,148.29,148.01,148.08,5110.0,148.27,148.29,148.01,148.08,5110.0
2021-12-10 13:00:00,148.06,148.24,147.96,148.19,4985.0,148.06,148.24,147.96,148.19,4985.0
2021-12-10 13:05:00,148.19,148.41,148.19,148.29,2888.0,148.19,148.41,148.19,148.29,2888.0
2021-12-10 13:10:00,148.33,148.35,148.23,148.29,7273.0,148.33,148.35,148.23,148.29,7273.0
2021-12-10 13:15:00,148.36,148.36,148.13,148.18,5008.0,148.36,148.36,148.13,148.18,5008.0
2021-12-10 13:20:00,148.18,148.28,148.02,148.03,3927.0,148.18,148.28,148.02,148.03,3927.0
2021-12-10 13:25:00,148.1,148.29,147.97,148.17,6597.0,148.1,148.29,147.97,148.17,6597.0
2021-12-10 13:30:00,148.14,148.14,147.8,148.01,4128.0,148.14,148.14,147.8,148.01,4128.0
2021-12-10 13:35:00,148.03,148.03,147.79,148.01,3900.0,148.03,148.03,147.79,148.01,3900.0
2021-12-10 13:40:00,148.06,148.12,147.9,147.93,3100.0,148.06,148.12,147.9,147.93,3100.0
2021-12-10 13:45:00,147.92,148.22,147.85,148.08,4343.0,147.92,148.22,147.85,148.08,4343.0
2021-12-10 13:50:00,148.07,148.25,148.07,148.11,2427.0,148.07,148.25,148.07,148.11,2427.0
2021-12-10 13:55:00,148.08,148.16,147.81,147.81,7588.0,148.08,148.16,147.81,147.81,7588.0
2021-12-10 14:00:00,147.81,147.96,147.73,147.81,6028.0,147.81,147.96,147.73,147.81,6028.0
2021-12-10 14:05:00,147.74,147.74,147.32,147.43,21216.0,147.74,147.74,147.32,147.43,21216.0
2021-12-10 14:10:00,147.46,147.75,147.38,147.66,30120.0,147.46,147.75,147.38,147.66,30120.0
2021-12-10 14:15:00,147.69,147.79,147.57,147.61,17611.0,147.69,147.79,147.57,147.61,17611.0
2021-12-10 14:20:00,147.61,147.71,147.45,147.66,13907.0,147.61,147.71,147.45,147.66,13907.0
2021-12-10 14:25:00,147.59,147.76,147.31,147.76,6541.0,147.59,147.76,147.31,147.76,6541.0
2021-12-10 14:30:00,147.68,147.78,147.6,147.64,8717.0,147.68,147.78,147.6,147.64,8717.0
2021-12-10 14:35:00,147.69,148.07,147.68,148.07,21448.0,147.69,148.07,147.68,148.07,21448.0
2021-12-10 14:40:00,148.03,148.29,148.0,148.29,3811.0,148.03,148.29,148.0,148.29,3811.0
2021-12-10 14:45:00,148.37,148.43,148.08,148.08,5087.0,148.37,148.43,148.08,148.08,5087.0
2021-12-10 14:50:00,148.16,148.16,148.0,148.0,8687.0,148.16,148.16,148.0,148.0,8687.0
2021-12-10 14:55:00,148.02,148.13,147.95,148.0,8199.0,148.02,148.13,147.95,148.0,8199.0
2021-12-10 15:00:00,147.96,147.96,147.73,147.73,5611.0,147.96,147.96,147.73,147.73,5611.0
2021-12-10 15:05:00,147.84,148.19,147.73,148.08,7576.0,147.84,148.19,147.73,148.08,7576.0
2021-12-10 15:10:00,148.15,148.19,147.89,148.0,7087.0,148.15,148.19,147.89,148.0,7087.0
2021-12-10 15:15:00,147.92,148.51,147.83,148.49,17009.0,147.92,148.51,147.83,148.49,17009.0
2021-12-10 15:20:00,148.42,148.59,148.21,148.26,17949.0,148.42,148.59,148.21,148.26,17949.0
2021-12-10 15:25:00,148.26,148.37,148.09,148.12,12985.0,148.26,148.37,148.09,148.12,12985.0
2021-12-10 15:30:00,148.06,148.54,148.06,148.53,12452.0,148.06,148.54,148.06,148.53,12452.0
2021-12-10 15:35:00,148.55,148.7,148.37,148.7,18637.0,148.55,148.7,148.37,148.7,18637.0
2021-12-10 15:40:00,148.65,149.06,148.65,149.06,30013.0,148.65,149.06,148.65,149.06,30013.0
2021-12-10 15:45:00,149.08,149.18,148.75,148.9,25308.0,149.08,149.18,148.75,148.9,25308.0
2021-12-10 15:50:00,148.97,149.59,148.94,149.51,93720.0,148.97,149.59,148.94,149.51,93720.0
2021-12-10 15:55:00,149.46,149.46,149.14,149.38,128040.0,149.46,149.46,149.14,149.38,128040.0
2021-12-13 09:30:00,147.65,147.68,145.11,145.5,137817.0,147.65,147.68,145.11,145.5,137817.0
2021-12-13 09:35:00,145.46,146.63,145.25,145.31,35005.0,145.46,146.63,145.25,145.31,35005.0
2021-12-13 09:40:00,145.25,146.47,145.25,145.8,30343.0,145.25,146.47,145.25,145.8,30343.0
2021-12-13 09:45:00,145.76,146.29,145.6,145.83,12725.0,145.76,146.29,145.6,145.83,12725.0
2021-12-13 09:50:00,145.74,146.19,145.5,145.58,15555.0,145.74,146.19,145.5,145.58,15555.0
2021-12-13 09:55:00,145.59,146.91,145.43,146.46,17926.0,145.59,146.91,145.43,146.46,17926.0
2021-12-13 10:00:00,146.31,146.47,145.71,145.94,14519.0,146.31,146.47,145.71,145.94,14519.0
2021-12-13 10:05:00,145.92,146.6,145.43,145.43,12401.0,145.92,146.6,145.43,145.43,12401.0
2021-12-13 10:10:00,145.65,145.87,145.32,145.36,16426.0,145.65,145.87,145.32,145.36,16426.0
2021-12-13 10:15:00,145.27,145.29,144.33,144.58,29743.0,145.27,145.29,144.33,144.58,29743.0
2021-12-13 10:20:00,144.71,144.82,144.25,144.57,15683.0,144.71,144.82,144.25,144.57,15683.0
2021-12-13 10:25:00,144.65,144.66,144.21,144.51,11865.0,144.65,144.66,144.21,144.51,11865.0
2021-12-13 10:30:00,144.48,144.87,144.33,144.67,13720.0,144.48,144.87,144.33,144.67,13720.0
2021-12-13 10:35:00,144.65,144.84,144.18,144.39,15985.0,144.65,144.84,144.18,144.39,15985.0
2021-12-13 10:40:00,144.35,144.77,144.3,144.7,8027.0,144.35,144.77,144.3,144.7,8027.0
2021-12-13 10:45:00,144.81,144.94,144.49,144.68,8347.0,144.81,144.94,144.49,144.68,8347.0
2021-12-13 10:50:00,144.49,144.58,144.13,144.44,15129.0,144.49,144.58,144.13,144.44,15129.0
2021-12-13 10:55:00,144.34,144.41,144.03,144.35,17209.0,144.34,144.41,144.03,144.35,17209.0
2021-12-13 11:00:00,144.2,144.53,144.03,144.37,14731.0,144.2,144.53,144.03,144.37,14731.0
2021-12-13 11:05:00,144.34,144.6,144.2,144.41,4662.0,144.34,144.6,144.2,144.41,4662.0
2021-12-13 11:10:00,144.51,144.75,143.73,144.18,33935.0,144.51,144.75,143.73,144.18,33935.0
2021-12-13 11:15:00,144.15,144.42,143.74,144.28,16576.0,144.15,144.42,143.74,144.28,16576.0
2021-12-13 11:20:00,144.29,144.49,144.1,144.39,15561.0,144.29,144.49,144.1,144.39,15561.0
2021-12-13 11:25:00,144.45,144.45,143.55,143.88,18537.0,144.45,144.45,143.55,143.88,18537.0
2021-12-13 11:30:00,143.83,144.4,143.64,144.3,11703.0,143.83,144.4,143.64,144.3,11703.0
2021-12-13 11:35:00,144.33,144.6,144.2,144.26,9072.0,144.33,144.6,144.2,144.26,9072.0
2021-12-13 11:40:00,144.2,144.38,144.11,144.2,10290.0,144.2,144.38,144.11,144.2,10290.0
2021-12-13 11:45:00,144.18,144.2,143.67,143.75,16243.0,144.18,144.2,143.67,143.75,16243.0
2021-12-13 11:50:00,143.69,143.96,143.61,143.61,10371.0,143.69,143.96,143.61,143.61,10371.0
2021-12-13 11:55:00,143.59,143.94,143.46,143.87,13507.0,143.59,143.94,143.46,143.87,13507.0
2021-12-13 12:00:00,143.81,144.03,143.69,143.93,7552.0,143.81,144.03,143.69,143.93,7552.0
2021-12-13 12:05:00,143.97,144.35,143.88,144.32,6455.0,143.97,144.35,143.88,144.32,6455.0
2021-12-13 12:10:00,144.37,144.48,144.19,144.38,8714.0,144.37,144.48,144.19,144.38,8714.0
2021-12-13 12:15:00,144.39,144.39,144.1,144.21,8837.0,144.39,144.39,144.1,144.21,8837.0
2021-12-13 12:20:00,144.21,144.71,144.2,144.71,8596.0,144.21,144.71,144.2,144.71,8596.0
2021-12-13 12:25:00,144.57,144.92,144.57,144.91,5490.0,144.57,144.92,144.57,144.91,5490.0
2021-12-13 12:30:00,144.84,145.04,144.74,145.04,9242.0,144.84,145.04,144.74,145.04,9242.0
2021-12-13 12:35:00,145.06,145.19,144.95,145.05,9531.0,145.06,145.19,144.95,145.05,9531.0
2021-12-13 12:40:00,145.02,145.17,144.93,145.05,6754.0,145.02,145.17,144.93,145.05,6754.0
2021-12-13 12:45:00,145.07,145.11,144.81,145.05,7478.0,145.07,145.11,144.81,145.05,7478.0
2021-12-13 12:50:00,145.12,145.13,145.0,145.05,4578.0,145.12,145.13,145.0,145.05,4578.0
2021-12-13 12:55:00,144.97,145.15,144.97,145.07,5947.0,144.97,145.15,144.97,145.07,5947.0
2021-12-13 13:00:00,145.07,145.52,145.01,145.33,5117.0,145.07,145.52,145.01,145.33,5117.0
2021-12-13 13:05:00,145.25,145.34,145.16,145.28,8123.0,145.25,145.34,145.16,145.28,8123.0
2021-12-13 13:10:00,145.34,145.59,145.27,145.31,6080.0,145.34,145.59,145.27,145.31,6080.0
2021-12-13 13:15:00,145.31,145.39,145.21,145.28,7198.0,145.31,145.39,145.21,145.28,7198.0
2021-12-13 13:20:00,145.32,145.32,145.08,145.25,7192.0,145.32,145.32,145.08,145.25,7192.0
2021-12-13 13:25:00,145.24,145.24,145.09,145.16,10093.0,145.24,145.24,145.09,145.16,10093.0
2021-12-13 13:30:00,145.22,145.25,144.88,145.02,9634.0,145.22,145.25,144.88,145.02,9634.0
2021-12-13 13:35:00,145.0,145.07,144.84,144.97,27423.0,145.0,145.07,144.84,144.97,27423.0
2021-12-13 13:40:00,144.97,145.62,144.97,145.57,23360.0,144.97,145.62,144.97,145.57,23360.0
2021-12-13 13:45:00,145.59,145.71,145.54,145.56,5030.0,145.59,145.71,145.54,145.56,5030.0
2021-12-13 13:50:00,145.61,145.67,145.38,145.49,4000.0,145.61,145.67,145.38,145.49,4000.0
2021-12-13 13:55:00,145.48,145.48,145.14,145.17,16566.0,145.48,145.48,145.14,145.17,16566.0
2021-12-13 14:00:00,145.15,145.22,144.67,144.96,6150.0,145.15,145.22,144.67,144.96,6150.0
2021-12-13 14:05:00,144.96,145.03,144.78,144.82,5543.0,144.96,145.03,144.78,144.82,5543.0
2021-12-13 14:10:00,144.89,145.07,144.85,144.92,8625.0,144.89,145.07,144.85,144.92,8625.0
2021-12-13 14:15:00,144.92,144.92,144.78,144.85,12965.0,144.92,144.92,144.78,144.85,12965.0
2021-12-13 14:20:00,144.86,145.26,144.82,144.98,5128.0,144.86,145.26,144.82,144.98,5128.0
2021-12-13 14:25:00,144.98,144.98,144.72,144.77,3182.0,144.98,144.98,144.72,144.77,3182.0
2021-12-13 14:30:00,144.88,144.88,144.58,144.78,6282.0,144.88,144.88,144.58,144.78,6282.0
2021-12-13 14:35:00,144.84,144.84,144.59,144.6,5794.0,144.84,144.84,144.59,144.6,5794.0
2021-12-13 14:40:00,144.71,144.81,144.42,144.77,6979.0,144.71,144.81,144.42,144.77,6979.0
2021-12-13 14:45:00,144.79,144.81,144.55,144.77,5157.0,144.79,144.81,144.55,144.77,5157.0
2021-12-13 14:50:00,144.78,144.9,144.63,144.9,5271.0,144.78,144.9,144.63,144.9,5271.0
2021-12-13 14:55:00,144.96,145.04,144.93,144.98,3445.0,144.96,145.04,144.93,144.98,3445.0
2021-12-13 15:00:00,144.98,145.19,144.83,145.17,9341.0,144.98,145.19,144.83,145.17,9341.0
2021-12-13 15:05:00,145.2,145.33,145.05,145.25,9980.0,145.2,145.33,145.05,145.25,9980.0
2021-12-13 15:10:00,145.28,145.37,145.2,145.31,7117.0,145.28,145.37,145.2,145.31,7117.0
2021-12-13 15:15:00,145.32,145.48,145.21,145.3,10227.0,145.32,145.48,145.21,145.3,10227.0
2021-12-13 15:20:00,145.35,145.5,145.2,145.35,12148.0,145.35,145.5,145.2,145.35,12148.0
2021-12-13 15:25:00,145.46,145.47,145.2,145.2,15250.0,145.46,145.47,145.2,145.2,15250.0
2021-12-13 15:30:00,145.2,145.47,145.08,145.3,19387.0,145.2,145.47,145.08,145.3,19387.0
2021-12-13 15:35:00,145.3,145.56,145.29,145.47,23747.0,145.3,145.56,145.29,145.47,23747.0
2021-12-13 15:40:00,145.42,145.52,145.4,145.45,22556.0,145.42,145.52,145.4,145.45,22556.0
2021-12-13 15:45:00,145.48,145.6,145.27,145.38,45678.0,145.48,145.6,145.27,145.38,45678.0
2021-12-13 15:50:00,145.29,145.35,144.56,144.58,55632.0,145.29,145.35,144.56,144.58,55632.0
2021-12-13 15:55:00,144.61,144.95,144.36,144.46,118339.0,144.61,144.95,144.36,144.46,118339.0
2021-12-14 09:30:00,140.57,143.0,140.53,142.48,93988.0,140.57,143.0,140.53,142.48,93988.0
2021-12-14 09:35:00,142.51,143.46,142.25,143.04,29061.0,142.51,143.46,142.25,143.04,29061.0
2021-12-14 09:40:00,143.07,143.35,142.09,142.56,50202.0,143.07,143.35,142.09,142.56,50202.0
2021-12-14 09:45:00,142.71,143.11,141.92,143.09,24716.0,142.71,143.11,141.92,143.09,24716.0
2021-12-14 09:50:00,143.11,144.4,142.76,144.18,24794.0,143.11,144.4,142.76,144.18,24794.0
2021-12-14 09:55:00,144.2,145.25,144.11,144.97,33789.0,144.2,145.25,144.11,144.97,33789.0
2021-12-14 10:00:00,144.83,145.17,144.65,144.81,8463.0,144.83,145.17,144.65,144.81,8463.0
2021-12-14 10:05:00,144.79,145.37,144.67,144.78,23430.0,144.79,145.37,144.67,144.78,23430.0
2021-12-14 10:10:00,144.79,144.92,144.22,144.36,20562.0,144.79,144.92,144.22,144.36,20562.0
2021-12-14 10:15:00,144.3,144.39,144.06,144.06,8874.0,144.3,144.39,144.06,144.06,8874.0
2021-12-14 10:20:00,144.07,144.87,143.74,144.71,17785.0,144.07,144.87,143.74,144.71,17785.0
2021-12-14 10:25:00,144.85,145.37,144.81,144.95,13315.0,144.85,145.37,144.81,144.95,13315.0
2021-12-14 10:30:00,144.89,145.0,144.56,144.79,10858.0,144.89,145.0,144.56,144.79,10858.0
2021-12-14 10:35:00,144.58,144.99,144.57,144.81,12808.0,144.58,144.99,144.57,144.81,12808.0
2021-12-14 10:40:00,144.69,144.89,144.2,144.24,13986.0,144.69,144.89,144.2,144.24,13986.0
2021-12-14 10:45:00,144.22,144.29,143.7,143.81,14285.0,144.22,144.29,143.7,143.81,14285.0
2021-12-14 10:50:00,143.8,143.8,143.36,143.64,17525.0,143.8,143.8,143.36,143.64,17525.0
2021-12-14 10:55:00,143.72,143.88,142.88,143.13,26181.0,143.72,143.88,142.88,143.13,26181.0
2021-12-14 11:00:00,143.03,143.27,142.95,143.27,8259.0,143.03,143.27,142.95,143.27,8259.0
2021-12-14 11:05:00,143.21,143.21,142.73,142.84,6435.0,143.21,143.21,142.73,142.84,6435.0
2021-12-14 11:10:00,142.81,142.81,142.42,142.44,10525.0,142.81,142.81,142.42,142.44,10525.0
2021-12-14 11:15:00,142.48,143.0,142.26,143.0,12532.0,142.48,143.0,142.26,143.0,12532.0
2021-12-14 11:20:00,142.94,143.23,142.75,142.92,15783.0,142.94,143.23,142.75,142.92,15783.0
2021-12-14 11:25:00,142.92,143.14,142.54,143.07,20053.0,142.92,143.14,142.54,143.07,20053.0
2021-12-14 11:30:00,143.09,143.2,142.79,142.88,20093.0,143.09,143.2,142.79,142.88,20093.0
2021-12-14 11:35:00,142.97,143.02,142.26,142.41,23419.0,142.97,143.02,142.26,142.41,23419.0
2021-12-14 11:40:00,142.45,142.68,142.4,142.42,28023.0,142.45,142.68,142.4,142.42,28023.0
2021-12-14 11:45:00,142.42,143.01,142.34,143.01,9424.0,142.42,143.01,142.34,143.01,9424.0
2021-12-14 11:50:00,143.06,143.3,142.93,143.04,9965.0,143.06,143.3,142.93,143.04,9965.0
2021-12-14 11:55:00,143.15,143.41,143.07,143.25,9508.0,143.15,143.41,143.07,143.25,9508.0
2021-12-14 12:00:00,143.31,143.5,143.09,143.13,10213.0,143.31,143.5,143.09,143.13,10213.0
2021-12-14 12:05:00,143.07,143.3,143.01,143.12,5013.0,143.07,143.3,143.01,143.12,5013.0
2021-12-14 12:10:00,143.28,143.46,143.25,143.38,5588.0,143.28,143.46,143.25,143.38,5588.0
2021-12-14 12:15:00,143.43,143.54,142.93,142.93,3781.0,143.43,143.54,142.93,142.93,3781.0
2021-12-14 12:20:00,142.99,143.3,142.86,143.08,5579.0,142.99,143.3,142.86,143.08,5579.0
2021-12-14 12:25:00,143.1,143.34,142.99,143.34,6841.0,143.1,143.34,142.99,143.34,6841.0
2021-12-14 12:30:00,143.44,143.44,143.12,143.17,9258.0,143.44,143.44,143.12,143.17,9258.0
2021-12-14 12:35:00,143.03,143.04,142.9,142.9,2700.0,143.03,143.04,142.9,142.9,2700.0
2021-12-14 12:40:00,142.94,143.07,142.79,142.82,8208.0,142.94,143.07,142.79,142.82,8208.0
2021-12-14 12:45:00,142.75,142.81,142.45,142.45,9964.0,142.75,142.81,142.45,142.45,9964.0
2021-12-14 12:50:00,142.41,142.42,142.12,142.3,13113.0,142.41,142.42,142.12,142.3,13113.0
2021-12-14 12:55:00,142.29,142.37,142.01,142.3,16539.0,142.29,142.37,142.01,142.3,16539.0
2021-12-14 13:00:00,142.3,142.5,142.16,142.32,5579.0,142.3,142.5,142.16,142.32,5579.0
2021-12-14 13:05:00,142.33,142.54,142.29,142.45,9797.0,142.33,142.54,142.29,142.45,9797.0
2021-12-14 13:10:00,142.43,142.59,142.32,142.49,5558.0,142.43,142.59,142.32,142.49,5558.0
2021-12-14 13:15:00,142.48,142.72,142.48,142.61,6429.0,142.48,142.72,142.48,142.61,6429.0
2021-12-14 13:20:00,142.64,142.66,142.55,142.61,5109.0,142.64,142.66,142.55,142.61,5109.0
2021-12-14 13:25:00,142.61,142.78,142.51,142.62,13474.0,142.61,142.78,142.51,142.62,13474.0
2021-12-14 13:30:00,142.54,142.59,142.37,142.4,5218.0,142.54,142.59,142.37,142.4,5218.0
2021-12-14 13:35:00,142.37,142.59,142.27,142.52,7944.0,142.37,142.59,142.27,142.52,7944.0
2021-12-14 13:40:00,142.52,142.67,142.39,142.39,8858.0,142.52,142.67,142.39,142.39,8858.0
2021-12-14 13:45:00,142.37,142.57,142.34,142.44,9029.0,142.37,142.57,142.34,142.44,9029.0
2021-12-14 13:50:00,142.47,142.47,142.26,142.26,7645.0,142.47,142.47,142.26,142.26,7645.0
2021-12-14 13:55:00,142.29,142.29,141.92,141.96,9869.0,142.29,142.29,141.92,141.96,9869.0
2021-12-14 14:00:00,141.99,142.28,141.94,142.2,7140.0,141.99,142.28,141.94,142.2,7140.0
2021-12-14 14:05:00,142.12,142.67,142.08,142.67,8992.0,142.12,142.67,142.08,142.67,8992.0
2021-12-14 14:10:00,142.65,142.91,142.63,142.9,5306.0,142.65,142.91,142.63,142.9,5306.0
2021-12-14 14:15:00,142.82,142.82,142.63,142.69,6368.0,142.82,142.82,142.63,142.69,6368.0
2021-12-14 14:20:00,142.75,142.88,142.57,142.88,6224.0,142.75,142.88,142.57,142.88,6224.0
2021-12-14 14:25:00,142.82,142.89,142.64,142.73,4390.0,142.82,142.89,142.64,142.73,4390.0
2021-12-14 14:30:00,142.78,142.92,142.7,142.81,10324.0,142.78,142.92,142.7,142.81,10324.0
2021-12-14 14:35:00,142.78,142.79,142.45,142.45,9726.0,142.78,142.79,142.45,142.45,9726.0
2021-12-14 14:40:00,142.54,142.65,142.28,142.4,15937.0,142.54,142.65,142.28,142.4,15937.0
2021-12-14 14:45:00,142.41,142.6,142.33,142.36,8177.0,142.41,142.6,142.33,142.36,8177.0
2021-12-14 14:50:00,142.31,142.31,141.95,142.17,9824.0,142.31,142.31,141.95,142.17,9824.0
2021-12-14 14:55:00,142.16,142.38,142.12,142.32,8483.0,142.16,142.38,142.12,142.32,8483.0
2021-12-14 15:00:00,142.31,142.83,142.31,142.76,11603.0,142.31,142.83,142.31,142.76,11603.0
2021-12-14 15:05:00,142.8,142.86,142.55,142.67,13128.0,142.8,142.86,142.55,142.67,13128.0
2021-12-14 15:10:00,142.69,142.72,142.44,142.47,7126.0,142.69,142.72,142.44,142.47,7126.0
2021-12-14 15:15:00,142.42,142.78,142.37,142.78,14249.0,142.42,142.78,142.37,142.78,14249.0
2021-12-14 15:20:00,142.74,143.14,142.72,143.13,19476.0,142.74,143.14,142.72,143.13,19476.0
2021-12-14 15:25:00,143.17,143.43,143.12,143.3,15619.0,143.17,143.43,143.12,143.3,15619.0
2021-12-14 15:30:00,143.28,143.6,143.22,143.34,21498.0,143.28,143.6,143.22,143.34,21498.0
2021-12-14 15:35:00,143.35,143.44,143.21,143.36,19429.0,143.35,143.44,143.21,143.36,19429.0
2021-12-14 15:40:00,143.33,143.36,143.06,143.1,18549.0,143.33,143.36,143.06,143.1,18549.0
2021-12-14 15:45:00,143.1,143.14,142.73,142.73,19907.0,143.1,143.14,142.73,142.73,19907.0
2021-12-14 15:50:00,142.73,142.96,142.65,142.89,36180.0,142.73,142.96,142.65,142.89,36180.0
2021-12-14 15:55:00,142.88,143.03,142.76,142.77,96778.0,142.88,143.03,142.76,142.77,96778.0
2021-12-15 09:30:00,141.0,141.02,138.6,139.0,144562.0,141.0,141.02,138.6,139.0,144562.0
2021-12-15 09:35:00,138.92,139.5,138.53,139.26,49457.0,138.92,139.5,138.53,139.26,49457.0
2021-12-15 09:40:00,139.29,139.29,137.75,137.96,68533.0,139.29,139.29,137.75,137.96,68533.0
2021-12-15 09:45:00,137.86,137.86,136.74,137.52,93371.0,137.86,137.86,136.74,137.52,93371.0
2021-12-15 09:50:00,137.41,138.02,136.99,137.65,48072.0,137.41,138.02,136.99,137.65,48072.0
2021-12-15 09:55:00,137.74,137.85,137.23,137.77,34215.0,137.74,137.85,137.23,137.77,34215.0
2021-12-15 10:00:00,137.65,137.67,137.09,137.09,37167.0,137.65,137.67,137.09,137.09,37167.0
2021-12-15 10:05:00,137.06,137.35,136.99,137.31,42210.0,137.06,137.35,136.99,137.31,42210.0
2021-12-15 10:10:00,137.32,138.06,137.19,137.95,32908.0,137.32,138.06,137.19,137.95,32908.0
2021-12-15 10:15:00,137.84,138.38,137.81,137.93,28654.0,137.84,138.38,137.81,137.93,28654.0
2021-12-15 10:20:00,137.9,138.43,137.84,138.38,24245.0,137.9,138.43,137.84,138.38,24245.0
2021-12-15 10:25:00,138.34,138.73,137.96,138.4,30102.0,138.34,138.73,137.96,138.4,30102.0
2021-12-15 10:30:00,138.29,138.61,137.86,138.45,26705.0,138.29,138.61,137.86,138.45,26705.0
2021-12-15 10:35:00,138.46,138.86,138.4,138.78,18206.0,138.46,138.86,138.4,138.78,18206.0
2021-12-15 10:40:00,138.79,138.91,138.47,138.58,17392.0,138.79,138.91,138.47,138.58,17392.0
2021-12-15 10:45:00,138.61,138.84,138.23,138.56,18635.0,138.61,138.84,138.23,138.56,18635.0
2021-12-15 10:50:00,138.58,139.29,138.11,138.14,46066.0,138.58,139.29,138.11,138.14,46066.0
2021-12-15 10:55:00,138.14,138.14,137.63,137.76,20498.0,138.14,138.14,137.63,137.76,20498.0
2021-12-15 11:00:00,137.78,137.78,137.32,137.52,17378.0,137.78,137.78,137.32,137.52,17378.0
2021-12-15 11:05:00,137.55,138.05,137.55,137.86,10267.0,137.55,138.05,137.55,137.86,10267.0
2021-12-15 11:10:00,137.84,138.0,137.65,137.91,11162.0,137.84,138.0,137.65,137.91,11162.0
2021-12-15 11:15:00,137.95,138.11,137.45,137.51,18441.0,137.95,138.11,137.45,137.51,18441.0
2021-12-15 11:20:00,137.51,137.61,137.17,137.17,34196.0,137.51,137.61,137.17,137.17,34196.0
2021-12-15 11:25:00,137.21,137.47,137.02,137.39,27703.0,137.21,137.47,137.02,137.39,27703.0
2021-12-15 11:30:00,137.35,137.45,137.11,137.14,26035.0,137.35,137.45,137.11,137.14,26035.0
2021-12-15 11:35:00,137.05,137.25,136.8,137.03,30625.0,137.05,137.25,136.8,137.03,30625.0
2021-12-15 11:40:00,137.02,137.1,136.54,136.87,37106.0,137.02,137.1,136.54,136.87,37106.0
2021-12-15 11:45:00,136.85,137.16,136.45,137.16,38331.0,136.85,137.16,136.45,137.16,38331.0
2021-12-15 11:50:00,137.15,137.85,137.07,137.77,16978.0,137.15,137.85,137.07,137.77,16978.0
2021-12-15 11:55:00,137.89,138.11,137.63,138.08,20236.0,137.89,138.11,137.63,138.08,20236.0
2021-12-15 12:00:00,138.08,138.39,138.08,138.33,17480.0,138.08,138.39,138.08,138.33,17480.0
2021-12-15 12:05:00,138.32,138.35,137.82,138.04,13912.0,138.32,138.35,137.82,138.04,13912.0
2021-12-15 12:10:00,138.04,138.27,137.83,137.91,16275.0,138.04,138.27,137.83,137.91,16275.0
2021-12-15 12:15:00,137.82,137.9,137.61,137.72,18746.0,137.82,137.9,137.61,137.72,18746.0
2021-12-15 12:20:00,137.7,137.76,137.43,137.47,15981.0,137.7,137.76,137.43,137.47,15981.0
2021-12-15 12:25:00,137.47,138.18,137.44,138.18,18151.0,137.47,138.18,137.44,138.18,18151.0
2021-12-15 12:30:00,138.07,138.47,137.98,138.46,14013.0,138.07,138.47,137.98,138.46,14013.0
2021-12-15 12:35:00,138.48,138.63,138.12,138.29,10539.0,138.48,138.63,138.12,138.29,10539.0
2021-12-15 12:40:00,138.22,138.46,138.03,138.39,13242.0,138.22,138.46,138.03,138.39,13242.0
2021-12-15 12:45:00,138.45,138.45,138.14,138.28,4157.0,138.45,138.45,138.14,138.28,4157.0
2021-12-15 12:50:00,138.27,138.47,138.2,138.36,12677.0,138.27,138.47,138.2,138.36,12677.0
2021-12-15 12:55:00,138.36,138.78,138.35,138.72,17796.0,138.36,138.78,138.35,138.72,17796.0
2021-12-15 13:00:00,138.69,139.0,138.65,138.85,12262.0,138.69,139.0,138.65,138.85,12262.0
2021-12-15 13:05:00,138.82,138.9,138.62,138.67,14363.0,138.82,138.9,138.62,138.67,14363.0
2021-12-15 13:10:00,138.7,138.8,138.55,138.57,9668.0,138.7,138.8,138.55,138.57,9668.0
2021-12-15 13:15:00,138.55,138.57,138.36,138.57,9499.0,138.55,138.57,138.36,138.57,9499.0
2021-12-15 13:20:00,138.59,138.59,138.34,138.38,7948.0,138.59,138.59,138.34,138.38,7948.0
2021-12-15 13:25:00,138.38,138.67,138.36,138.53,11367.0,138.38,138.67,138.36,138.53,11367.0
2021-12-15 13:30:00,138.53,138.8,138.23,138.78,17066.0,138.53,138.8,138.23,138.78,17066.0
2021-12-15 13:35:00,138.77,139.1,138.53,139.1,18699.0,138.77,139.1,138.53,139.1,18699.0
2021-12-15 13:40:00,139.09,139.6,139.01,139.6,24136.0,139.09,139.6,139.01,139.6,24136.0
2021-12-15 13:45:00,139.58,139.58,139.08,139.31,13161.0,139.58,139.58,139.08,139.31,13161.0
2021-12-15 13:50:00,139.34,139.8,139.28,139.71,13086.0,139.34,139.8,139.28,139.71,13086.0
2021-12-15 13:55:00,139.71,139.93,139.59,139.78,18535.0,139.71,139.93,139.59,139.78,18535.0
2021-12-15 14:00:00,139.67,140.37,138.55,140.11,29940.0,139.67,140.37,138.55,140.11,29940.0
2021-12-15 14:05:00,140.22,140.39,139.3,140.08,18339.0,140.22,140.39,139.3,140.08,18339.0
2021-12-15 14:10:00,140.05,140.25,139.63,139.97,19942.0,140.05,140.25,139.63,139.97,19942.0
2021-12-15 14:15:00,139.91,139.96,139.35,139.6,25823.0,139.91,139.96,139.35,139.6,25823.0
2021-12-15 14:20:00,139.59,139.74,139.5,139.67,19778.0,139.59,139.74,139.5,139.67,19778.0
2021-12-15 14:25:00,139.67,139.74,139.1,139.47,15189.0,139.67,139.74,139.1,139.47,15189.0
2021-12-15 14:30:00,139.47,139.57,138.91,138.97,17049.0,139.47,139.57,138.91,138.97,17049.0
2021-12-15 14:35:00,139.02,139.49,138.77,139.24,20691.0,139.02,139.49,138.77,139.24,20691.0
2021-12-15 14:40:00,139.16,139.46,138.81,138.87,17740.0,139.16,139.46,138.81,138.87,17740.0
2021-12-15 14:45:00,138.81,139.32,138.78,138.96,14322.0,138.81,139.32,138.78,138.96,14322.0
2021-12-15 14:50:00,138.79,139.68,138.67,139.67,20979.0,138.79,139.68,138.67,139.67,20979.0
2021-12-15 14:55:00,139.67,139.74,138.91,139.01,31466.0,139.67,139.74,138.91,139.01,31466.0
2021-12-15 15:00:00,139.09,139.64,139.07,139.59,17910.0,139.09,139.64,139.07,139.59,17910.0
2021-12-15 15:05:00,139.62,140.28,139.48,140.17,27549.0,139.62,140.28,139.48,140.17,27549.0
2021-12-15 15:10:00,140.0,140.32,139.96,140.31,23269.0,140.0,140.32,139.96,140.31,23269.0
2021-12-15 15:15:00,140.36,140.86,140.24,140.86,28076.0,140.36,140.86,140.24,140.86,28076.0
2021-12-15 15:20:00,140.83,141.0,140.61,140.7,21614.0,140.83,141.0,140.61,140.7,21614.0
2021-12-15 15:25:00,140.72,141.02,140.51,140.96,18954.0,140.72,141.02,140.51,140.96,18954.0
2021-12-15 15:30:00,140.96,141.3,140.71,141.12,36757.0,140.96,141.3,140.71,141.12,36757.0
2021-12-15 15:35:00,141.17,141.46,141.16,141.26,18402.0,141.17,141.46,141.16,141.26,18402.0
2021-12-15 15:40:00,141.24,141.24,140.27,140.38,35424.0,141.24,141.24,140.27,140.38,35424.0
2021-12-15 15:45:00,140.42,140.46,140.04,140.3,33036.0,140.42,140.46,140.04,140.3,33036.0
2021-12-15 15:50:00,140.72,141.06,140.34,140.99,75756.0,140.72,141.06,140.34,140.99,75756.0
2021-12-15 15:55:00,141.02,141.41,140.82,141.41,192929.0,141.02,141.41,140.82,141.41,192929.0
2021-12-16 09:30:00,142.6,143.28,141.95,143.25,91505.0,142.6,143.28,141.95,143.25,91505.0
2021-12-16 09:35:00,143.25,144.5,143.25,144.4,68557.0,143.25,144.5,143.25,144.4,68557.0
2021-12-16 09:40:00,144.5,145.84,144.13,144.41,45770.0,144.5,145.84,144.13,144.41,45770.0
2021-12-16 09:45:00,144.29,145.61,144.28,145.47,48955.0,144.29,145.61,144.28,145.47,48955.0
2021-12-16 09:50:00,145.52,145.61,144.38,144.59,40296.0,145.52,145.61,144.38,144.59,40296.0
2021-12-16 09:55:00,144.6,145.08,143.1,143.1,21983.0,144.6,145.08,143.1,143.1,21983.0
2021-12-16 10:00:00,143.2,143.24,142.41,142.66,28801.0,143.2,143.24,142.41,142.66,28801.0
2021-12-16 10:05:00,142.41,142.77,141.67,141.68,22703.0,142.41,142.77,141.67,141.68,22703.0
2021-12-16 10:10:00,141.8,142.01,141.45,142.01,19454.0,141.8,142.01,141.45,142.01,19454.0
2021-12-16 10:15:00,142.07,142.28,141.46,142.02,17493.0,142.07,142.28,141.46,142.02,17493.0
2021-12-16 10:20:00,141.89,142.25,141.72,142.25,16568.0,141.89,142.25,141.72,142.25,16568.0
2021-12-16 10:25:00,142.11,142.17,141.78,141.78,11839.0,142.11,142.17,141.78,141.78,11839.0
2021-12-16 10:30:00,141.83,141.88,141.08,141.16,31726.0,141.83,141.88,141.08,141.16,31726.0
2021-12-16 10:35:00,141.27,141.54,140.89,140.89,21695.0,141.27,141.54,140.89,140.89,21695.0
2021-12-16 10:40:00,140.91,141.63,140.82,141.26,13786.0,140.91,141.63,140.82,141.26,13786.0
2021-12-16 10:45:00,141.18,141.57,140.95,141.52,15537.0,141.18,141.57,140.95,141.52,15537.0
2021-12-16 10:50:00,141.4,141.86,141.3,141.68,11074.0,141.4,141.86,141.3,141.68,11074.0
2021-12-16 10:55:00,141.61,142.25,141.45,142.02,18891.0,141.61,142.25,141.45,142.02,18891.0
2021-12-16 11:00:00,142.2,142.2,140.76,140.76,30022.0,142.2,142.2,140.76,140.76,30022.0
2021-12-16 11:05:00,140.7,141.42,140.57,141.21,11751.0,140.7,141.42,140.57,141.21,11751.0
2021-12-16 11:10:00,141.25,141.32,140.97,141.11,6566.0,141.25,141.32,140.97,141.11,6566.0
2021-12-16 11:15:00,141.15,141.49,141.12,141.41,22511.0,141.15,141.49,141.12,141.41,22511.0
2021-12-16 11:20:00,141.45,141.82,141.13,141.59,15018.0,141.45,141.82,141.13,141.59,15018.0
2021-12-16 11:25:00,141.48,141.99,141.21,141.8,12042.0,141.48,141.99,141.21,141.8,12042.0
2021-12-16 11:30:00,141.78,141.97,141.24,141.25,20715.0,141.78,141.97,141.24,141.25,20715.0
2021-12-16 11:35:00,141.33,141.52,141.03,141.11,18886.0,141.33,141.52,141.03,141.11,18886.0
2021-12-16 11:40:00,141.06,141.34,140.45,140.45,29873.0,141.06,141.34,140.45,140.45,29873.0
2021-12-16 11:45:00,140.43,140.93,140.21,140.7,10696.0,140.43,140.93,140.21,140.7,10696.0
2021-12-16 11:50:00,140.7,140.81,140.31,140.74,11766.0,140.7,140.81,140.31,140.74,11766.0
2021-12-16 11:55:00,140.71,140.71,140.16,140.22,8763.0,140.71,140.71,140.16,140.22,8763.0
2021-12-16 12:00:00,140.33,140.54,140.2,140.4,7087.0,140.33,140.54,140.2,140.4,7087.0
2021-12-16 12:05:00,140.38,140.62,140.19,140.43,5203.0,140.38,140.62,140.19,140.43,5203.0
2021-12-16 12:10:00,140.44,140.7,140.29,140.65,5855.0,140.44,140.7,140.29,140.65,5855.0
2021-12-16 12:15:00,140.6,140.74,140.27,140.53,5911.0,140.6,140.74,140.27,140.53,5911.0
2021-12-16 12:20:00,140.59,140.66,140.15,140.15,8155.0,140.59,140.66,140.15,140.15,8155.0
2021-12-16 12:25:00,140.2,140.47,140.08,140.3,5599.0,140.2,140.47,140.08,140.3,5599.0
2021-12-16 12:30:00,140.25,140.25,139.93,140.15,12726.0,140.25,140.25,139.93,140.15,12726.0
2021-12-16 12:35:00,140.2,140.31,140.07,140.31,7349.0,140.2,140.31,140.07,140.31,7349.0
2021-12-16 12:40:00,140.24,140.24,139.85,140.01,12240.0,140.24,140.24,139.85,140.01,12240.0
2021-12-16 12:45:00,140.1,140.33,140.03,140.24,12240.0,140.1,140.33,140.03,140.24,12240.0
2021-12-16 12:50:00,140.19,140.39,140.18,140.39,8469.0,140.19,140.39,140.18,140.39,8469.0
2021-12-16 12:55:00,140.39,140.4,140.07,140.15,6524.0,140.39,140.4,140.07,140.15,6524.0
2021-12-16 13:00:00,140.17,140.48,140.17,140.34,11187.0,140.17,140.48,140.17,140.34,11187.0
2021-12-16 13:05:00,140.4,140.48,140.07,140.37,5748.0,140.4,140.48,140.07,140.37,5748.0
2021-12-16 13:10:00,140.42,140.61,140.32,140.34,7353.0,140.42,140.61,140.32,140.34,7353.0
2021-12-16 13:15:00,140.42,140.73,140.29,140.72,6135.0,140.42,140.73,140.29,140.72,6135.0
2021-12-16 13:20:00,140.66,140.71,140.53,140.61,6876.0,140.66,140.71,140.53,140.61,6876.0
2021-12-16 13:25:00,140.71,140.71,140.53,140.62,10064.0,140.71,140.71,140.53,140.62,10064.0
2021-12-16 13:30:00,140.64,140.84,140.37,140.52,14821.0,140.64,140.84,140.37,140.52,14821.0
2021-12-16 13:35:00,140.43,140.79,140.4,140.78,7600.0,140.43,140.79,140.4,140.78,7600.0
2021-12-16 13:40:00,140.72,140.78,140.55,140.64,8885.0,140.72,140.78,140.55,140.64,8885.0
2021-12-16 13:45:00,140.72,140.9,140.6,140.77,8453.0,140.72,140.9,140.6,140.77,8453.0
2021-12-16 13:50:00,140.8,140.81,140.23,140.31,20641.0,140.8,140.81,140.23,140.31,20641.0
2021-12-16 13:55:00,140.27,140.57,140.26,140.46,17072.0,140.27,140.57,140.26,140.46,17072.0
2021-12-16 14:00:00,140.55,140.63,140.23,140.39,14631.0,140.55,140.63,140.23,140.39,14631.0
2021-12-16 14:05:00,140.39,140.66,140.38,140.41,30934.0,140.39,140.66,140.38,140.41,30934.0
2021-12-16 14:10:00,140.43,140.43,140.2,140.37,7802.0,140.43,140.43,140.2,140.37,7802.0
2021-12-16 14:15:00,140.42,140.42,140.03,140.06,8318.0,140.42,140.42,140.03,140.06,8318.0
2021-12-16 14:20:00,140.08,140.36,140.08,140.25,16820.0,140.08,140.36,140.08,140.25,16820.0
2021-12-16 14:25:00,140.28,140.49,140.24,140.34,4402.0,140.28,140.49,140.24,140.34,4402.0
2021-12-16 14:30:00,140.33,140.33,140.13,140.17,4452.0,140.33,140.33,140.13,140.17,4452.0
2021-12-16 14:35:00,140.25,140.5,140.25,140.37,6008.0,140.25,140.5,140.25,140.37,6008.0
2021-12-16 14:40:00,140.39,140.68,140.39,140.41,6100.0,140.39,140.68,140.39,140.41,6100.0
2021-12-16 14:45:00,140.41,140.42,140.0,140.2,8285.0,140.41,140.42,140.0,140.2,8285.0
2021-12-16 14:50:00,140.13,140.35,140.1,140.17,12692.0,140.13,140.35,140.1,140.17,12692.0
2021-12-16 14:55:00,140.22,140.43,140.13,140.4,12771.0,140.22,140.43,140.13,140.4,12771.0
2021-12-16 15:00:00,140.41,140.52,140.09,140.52,8711.0,140.41,140.52,140.09,140.52,8711.0
2021-12-16 15:05:00,140.61,140.78,140.38,140.45,11413.0,140.61,140.78,140.38,140.45,11413.0
2021-12-16 15:10:00,140.41,140.75,140.33,140.75,11193.0,140.41,140.75,140.33,140.75,11193.0
2021-12-16 15:15:00,140.69,140.84,140.54,140.74,12602.0,140.69,140.84,140.54,140.74,12602.0
2021-12-16 15:20:00,140.73,140.8,140.44,140.54,13713.0,140.73,140.8,140.44,140.54,13713.0
2021-12-16 15:25:00,140.52,141.04,140.52,140.84,12095.0,140.52,141.04,140.52,140.84,12095.0
2021-12-16 15:30:00,140.83,141.13,140.67,141.12,14746.0,140.83,141.13,140.67,141.12,14746.0
2021-12-16 15:35:00,140.92,141.08,140.71,141.08,16727.0,140.92,141.08,140.71,141.08,16727.0
2021-12-16 15:40:00,141.05,141.16,140.41,140.41,29274.0,141.05,141.16,140.41,140.41,29274.0
2021-12-16 15:45:00,140.48,140.59,140.08,140.16,45036.0,140.48,140.59,140.08,140.16,45036.0
2021-12-16 15:50:00,140.15,140.63,139.98,140.12,58336.0,140.15,140.63,139.98,140.12,58336.0
2021-12-16 15:55:00,140.2,140.45,139.93,140.05,149401.0,140.2,140.45,139.93,140.05,149401.0
2021-12-17 09:30:00,138.59,138.59,137.22,138.17,227758.0,138.59,138.59,137.22,138.17,227758.0
2021-12-17 09:35:00,138.29,138.74,137.55,138.12,72920.0,138.29,138.74,137.55,138.12,72920.0
2021-12-17 09:40:00,138.19,138.51,137.88,138.27,29625.0,138.19,138.51,137.88,138.27,29625.0
2021-12-17 09:45:00,138.1,138.62,137.49,138.62,53188.0,138.1,138.62,137.49,138.62,53188.0
2021-12-17 09:50:00,138.51,139.61,138.51,138.93,32937.0,138.51,139.61,138.51,138.93,32937.0
2021-12-17 09:55:00,138.87,140.0,138.79,140.0,26349.0,138.87,140.0,138.79,140.0,26349.0
2021-12-17 10:00:00,140.01,141.5,139.87,141.08,71862.0,140.01,141.5,139.87,141.08,71862.0
2021-12-17 10:05:00,141.09,141.14,140.4,140.78,29190.0,141.09,141.14,140.4,140.78,29190.0
2021-12-17 10:10:00,140.78,141.48,139.93,140.01,40632.0,140.78,141.48,139.93,140.01,40632.0
2021-12-17 10:15:00,140.03,140.31,139.66,140.24,21719.0,140.03,140.31,139.66,140.24,21719.0
2021-12-17 10:20:00,140.31,140.78,140.07,140.28,11049.0,140.31,140.78,140.07,140.28,11049.0
2021-12-17 10:25:00,140.53,141.2,140.43,141.2,16779.0,140.53,141.2,140.43,141.2,16779.0
2021-12-17 10:30:00,141.06,141.63,141.04,141.56,14321.0,141.06,141.63,141.04,141.56,14321.0
2021-12-17 10:35:00,141.63,142.3,141.41,142.3,53312.0,141.63,142.3,141.41,142.3,53312.0
2021-12-17 10:40:00,142.17,142.52,141.87,141.96,23859.0,142.17,142.52,141.87,141.96,23859.0
2021-12-17 10:45:00,141.86,142.02,141.38,141.58,14320.0,141.86,142.02,141.38,141.58,14320.0
2021-12-17 10:50:00,141.5,142.45,141.26,142.45,9955.0,141.5,142.45,141.26,142.45,9955.0
2021-12-17 10:55:00,142.4,142.62,142.02,142.47,16232.0,142.4,142.62,142.02,142.47,16232.0
2021-12-17 11:00:00,142.6,142.87,142.19,142.19,24014.0,142.6,142.87,142.19,142.19,24014.0
2021-12-17 11:05:00,142.15,142.44,142.02,142.38,26776.0,142.15,142.44,142.02,142.38,26776.0
2021-12-17 11:10:00,142.44,142.95,142.29,142.46,18940.0,142.44,142.95,142.29,142.46,18940.0
2021-12-17 11:15:00,142.56,142.6,142.14,142.27,14950.0,142.56,142.6,142.14,142.27,14950.0
2021-12-17 11:20:00,142.28,142.78,142.28,142.48,24656.0,142.28,142.78,142.28,142.48,24656.0
2021-12-17 11:25:00,142.49,143.14,142.37,142.85,51851.0,142.49,143.14,142.37,142.85,51851.0
2021-12-17 11:30:00,142.83,143.14,142.4,142.4,25052.0,142.83,143.14,142.4,142.4,25052.0
2021-12-17 11:35:00,142.35,142.6,142.03,142.45,19004.0,142.35,142.6,142.03,142.45,19004.0
2021-12-17 11:40:00,142.4,142.41,141.72,141.85,12723.0,142.4,142.41,141.72,141.85,12723.0
2021-12-17 11:45:00,141.92,142.11,141.76,141.8,10875.0,141.92,142.11,141.76,141.8,10875.0
2021-12-17 11:50:00,141.84,142.46,141.72,142.15,26611.0,141.84,142.46,141.72,142.15,26611.0
2021-12-17 11:55:00,142.05,142.28,142.0,142.22,11583.0,142.05,142.28,142.0,142.22,11583.0
2021-12-17 12:00:00,142.21,142.22,141.95,142.01,14123.0,142.21,142.22,141.95,142.01,14123.0
2021-12-17 12:05:00,142.0,142.03,141.43,141.61,17212.0,142.0,142.03,141.43,141.61,17212.0
2021-12-17 12:10:00,141.68,141.96,141.55,141.94,14838.0,141.68,141.96,141.55,141.94,14838.0
2021-12-17 12:15:00,141.89,141.92,141.57,141.62,20707.0,141.89,141.92,141.57,141.62,20707.0
2021-12-17 12:20:00,141.6,141.7,141.5,141.53,12195.0,141.6,141.7,141.5,141.53,12195.0
2021-12-17 12:25:00,141.51,141.51,141.09,141.25,13893.0,141.51,141.51,141.09,141.25,13893.0
2021-12-17 12:30:00,141.31,141.49,141.17,141.28,15014.0,141.31,141.49,141.17,141.28,15014.0
2021-12-17 12:35:00,141.24,141.3,140.97,141.23,12451.0,141.24,141.3,140.97,141.23,12451.0
2021-12-17 12:40:00,141.22,141.62,141.11,141.12,19995.0,141.22,141.62,141.11,141.12,19995.0
2021-12-17 12:45:00,141.23,141.27,140.93,141.17,11082.0,141.23,141.27,140.93,141.17,11082.0
2021-12-17 12:50:00,141.13,141.3,140.83,140.99,14169.0,141.13,141.3,140.83,140.99,14169.0
2021-12-17 12:55:00,141.07,141.24,140.82,140.98,14011.0,141.07,141.24,140.82,140.98,14011.0
2021-12-17 13:00:00,140.97,141.33,140.95,141.29,10085.0,140.97,141.33,140.95,141.29,10085.0
2021-12-17 13:05:00,141.26,141.39,141.11,141.2,7481.0,141.26,141.39,141.11,141.2,7481.0
2021-12-17 13:10:00,141.19,141.47,141.16,141.28,7681.0,141.19,141.47,141.16,141.28,7681.0
2021-12-17 13:15:00,141.29,141.42,140.98,140.99,14124.0,141.29,141.42,140.98,140.99,14124.0
2021-12-17 13:20:00,141.01,141.27,141.01,141.15,12090.0,141.01,141.27,141.01,141.15,12090.0
2021-12-17 13:25:00,141.06,141.29,141.03,141.15,10938.0,141.06,141.29,141.03,141.15,10938.0
2021-12-17 13:30:00,141.21,141.34,141.04,141.31,14476.0,141.21,141.34,141.04,141.31,14476.0
2021-12-17 13:35:00,141.35,141.57,141.25,141.57,16321.0,141.35,141.57,141.25,141.57,16321.0
2021-12-17 13:40:00,141.63,141.67,141.26,141.46,11478.0,141.63,141.67,141.26,141.46,11478.0
2021-12-17 13:45:00,141.43,141.48,141.37,141.41,7180.0,141.43,141.48,141.37,141.41,7180.0
2021-12-17 13:50:00,141.43,141.69,141.37,141.64,10442.0,141.43,141.69,141.37,141.64,10442.0
2021-12-17 13:55:00,141.64,141.86,141.6,141.79,12295.0,141.64,141.86,141.6,141.79,12295.0
2021-12-17 14:00:00,141.79,141.94,141.72,141.84,16751.0,141.79,141.94,141.72,141.84,16751.0
2021-12-17 14:05:00,141.81,141.82,141.52,141.71,23617.0,141.81,141.82,141.52,141.71,23617.0
2021-12-17 14:10:00,141.68,141.88,141.6,141.88,14255.0,141.68,141.88,141.6,141.88,14255.0
2021-12-17 14:15:00,141.86,141.97,141.78,141.9,12571.0,141.86,141.97,141.78,141.9,12571.0
2021-12-17 14:20:00,141.96,142.34,141.9,142.34,12111.0,141.96,142.34,141.9,142.34,12111.0
2021-12-17 14:25:00,142.4,142.46,142.0,142.23,14495.0,142.4,142.46,142.0,142.23,14495.0
2021-12-17 14:30:00,142.29,142.64,142.26,142.63,14767.0,142.29,142.64,142.26,142.63,14767.0
2021-12-17 14:35:00,142.65,142.94,142.6,142.88,16003.0,142.65,142.94,142.6,142.88,16003.0
2021-12-17 14:40:00,142.85,142.85,142.56,142.61,17010.0,142.85,142.85,142.56,142.61,17010.0
2021-12-17 14:45:00,142.66,142.76,142.41,142.45,18889.0,142.66,142.76,142.41,142.45,18889.0
2021-12-17 14:50:00,142.37,142.49,142.23,142.23,10804.0,142.37,142.49,142.23,142.23,10804.0
2021-12-17 14:55:00,142.18,142.52,142.11,142.38,11368.0,142.18,142.52,142.11,142.38,11368.0
2021-12-17 15:00:00,142.35,142.6,142.29,142.36,11735.0,142.35,142.6,142.29,142.36,11735.0
2021-12-17 15:05:00,142.35,142.37,142.14,142.31,10664.0,142.35,142.37,142.14,142.31,10664.0
2021-12-17 15:10:00,142.31,142.32,142.06,142.2,14262.0,142.31,142.32,142.06,142.2,14262.0
2021-12-17 15:15:00,142.17,142.51,142.07,142.46,25578.0,142.17,142.51,142.07,142.46,25578.0
2021-12-17 15:20:00,142.43,142.59,142.31,142.55,22021.0,142.43,142.59,142.31,142.55,22021.0
2021-12-17 15:25:00,142.56,142.56,142.31,142.39,12568.0,142.56,142.56,142.31,142.39,12568.0
2021-12-17 15:30:00,142.36,142.47,142.0,142.09,35182.0,142.36,142.47,142.0,142.09,35182.0
2021-12-17 15:35:00,142.07,142.12,141.83,142.05,34736.0,142.07,142.12,141.83,142.05,34736.0
2021-12-17 15:40:00,142.01,142.09,141.79,141.81,36105.0,142.01,142.09,141.79,141.81,36105.0
2021-12-17 15:45:00,141.83,141.89,141.52,141.56,46914.0,141.83,141.89,141.52,141.56,46914.0
2021-12-17 15:50:00,141.58,142.78,141.55,142.78,102841.0,141.58,142.78,141.55,142.78,102841.0
2021-12-17 15:55:00,142.77,142.77,141.9,141.9,182330.0,142.77,142.77,141.9,141.9,182330.0
2021-12-20 09:30:00,138.63,139.43,138.05,139.1,107347.0,138.63,139.43,138.05,139.1,107347.0
2021-12-20 09:35:00,139.1,139.85,137.83,138.2,97942.0,139.1,139.85,137.83,138.2,97942.0
2021-12-20 09:40:00,138.15,138.32,137.12,137.57,71764.0,138.15,138.32,137.12,137.57,71764.0
2021-12-20 09:45:00,137.47,137.47,136.72,136.88,38620.0,137.47,137.47,136.72,136.88,38620.0
2021-12-20 09:50:00,136.8,137.82,136.79,137.72,26665.0,136.8,137.82,136.79,137.72,26665.0
2021-12-20 09:55:00,137.82,138.58,137.82,138.58,19062.0,137.82,138.58,137.82,138.58,19062.0
2021-12-20 10:00:00,138.55,138.7,138.18,138.46,29833.0,138.55,138.7,138.18,138.46,29833.0
2021-12-20 10:05:00,138.47,139.07,138.21,138.89,21407.0,138.47,139.07,138.21,138.89,21407.0
2021-12-20 10:10:00,138.87,139.08,138.48,138.99,19034.0,138.87,139.08,138.48,138.99,19034.0
2021-12-20 10:15:00,139.1,139.78,138.94,139.6,21785.0,139.1,139.78,138.94,139.6,21785.0
2021-12-20 10:20:00,139.6,140.0,139.42,139.42,18975.0,139.6,140.0,139.42,139.42,18975.0
2021-12-20 10:25:00,139.34,139.48,139.01,139.1,11612.0,139.34,139.48,139.01,139.1,11612.0
2021-12-20 10:30:00,138.92,138.97,138.4,138.62,23312.0,138.92,138.97,138.4,138.62,23312.0
2021-12-20 10:35:00,138.59,138.91,138.46,138.55,14168.0,138.59,138.91,138.46,138.55,14168.0
2021-12-20 10:40:00,138.5,138.75,138.38,138.75,19419.0,138.5,138.75,138.38,138.75,19419.0
2021-12-20 10:45:00,138.7,138.87,138.45,138.45,16312.0,138.7,138.87,138.45,138.45,16312.0
2021-12-20 10:50:00,138.42,138.5,137.64,137.64,35368.0,138.42,138.5,137.64,137.64,35368.0
2021-12-20 10:55:00,137.69,138.12,137.62,138.12,20421.0,137.69,138.12,137.62,138.12,20421.0
2021-12-20 11:00:00,138.18,138.37,137.98,137.99,9217.0,138.18,138.37,137.98,137.99,9217.0
2021-12-20 11:05:00,138.02,138.35,137.86,138.28,13501.0,138.02,138.35,137.86,138.28,13501.0
2021-12-20 11:10:00,138.22,138.38,137.97,138.11,13493.0,138.22,138.38,137.97,138.11,13493.0
2021-12-20 11:15:00,138.06,138.08,137.48,137.6,11930.0,138.06,138.08,137.48,137.6,11930.0
2021-12-20 11:20:00,137.56,137.63,137.3,137.62,18123.0,137.56,137.63,137.3,137.62,18123.0
2021-12-20 11:25:00,137.66,137.66,137.08,137.28,29409.0,137.66,137.66,137.08,137.28,29409.0
2021-12-20 11:30:00,137.24,137.47,137.16,137.22,30273.0,137.24,137.47,137.16,137.22,30273.0
2021-12-20 11:35:00,137.39,137.39,136.83,136.85,25320.0,137.39,137.39,136.83,136.85,25320.0
2021-12-20 11:40:00,136.83,137.19,136.67,137.16,38812.0,136.83,137.19,136.67,137.16,38812.0
2021-12-20 11:45:00,137.16,137.27,136.91,137.08,20862.0,137.16,137.27,136.91,137.08,20862.0
2021-12-20 11:50:00,137.14,137.69,137.07,137.68,12507.0,137.14,137.69,137.07,137.68,12507.0
2021-12-20 11:55:00,137.66,137.68,137.23,137.4,16382.0,137.66,137.68,137.23,137.4,16382.0
2021-12-20 12:00:00,137.44,137.44,137.05,137.18,15012.0,137.44,137.44,137.05,137.18,15012.0
2021-12-20 12:05:00,137.19,137.19,136.83,136.91,13398.0,137.19,137.19,136.83,136.91,13398.0
2021-12-20 12:10:00,136.99,136.99,136.68,136.85,8314.0,136.99,136.99,136.68,136.85,8314.0
2021-12-20 12:15:00,136.83,137.22,136.8,137.13,8772.0,136.83,137.22,136.8,137.13,8772.0
2021-12-20 12:20:00,137.11,137.11,136.81,136.92,9410.0,137.11,137.11,136.81,136.92,9410.0
2021-12-20 12:25:00,136.92,137.11,136.83,136.96,6681.0,136.92,137.11,136.83,136.96,6681.0
2021-12-20 12:30:00,137.04,137.04,136.79,136.89,4723.0,137.04,137.04,136.79,136.89,4723.0
2021-12-20 12:35:00,136.81,136.85,136.65,136.68,12768.0,136.81,136.85,136.65,136.68,12768.0
2021-12-20 12:40:00,136.65,137.26,136.63,137.25,7722.0,136.65,137.26,136.63,137.25,7722.0
2021-12-20 12:45:00,137.15,137.27,137.05,137.06,10552.0,137.15,137.27,137.05,137.06,10552.0
2021-12-20 12:50:00,137.03,137.13,136.99,137.13,9022.0,137.03,137.13,136.99,137.13,9022.0
2021-12-20 12:55:00,137.09,137.11,136.82,136.89,6580.0,137.09,137.11,136.82,136.89,6580.0
2021-12-20 13:00:00,136.86,136.95,136.64,136.77,24459.0,136.86,136.95,136.64,136.77,24459.0
2021-12-20 13:05:00,136.77,136.97,136.67,136.88,10492.0,136.77,136.97,136.67,136.88,10492.0
2021-12-20 13:10:00,136.96,137.02,136.54,136.63,11128.0,136.96,137.02,136.54,136.63,11128.0
2021-12-20 13:15:00,136.68,136.72,136.44,136.44,20145.0,136.68,136.72,136.44,136.44,20145.0
2021-12-20 13:20:00,136.42,136.58,136.36,136.45,12932.0,136.42,136.58,136.36,136.45,12932.0
2021-12-20 13:25:00,136.46,136.46,136.28,136.34,13225.0,136.46,136.46,136.28,136.34,13225.0
2021-12-20 13:30:00,136.31,136.5,136.2,136.24,11746.0,136.31,136.5,136.2,136.24,11746.0
2021-12-20 13:35:00,136.28,136.59,136.26,136.54,15819.0,136.28,136.59,136.26,136.54,15819.0
2021-12-20 13:40:00,136.59,136.84,136.59,136.75,8424.0,136.59,136.84,136.59,136.75,8424.0
2021-12-20 13:45:00,136.74,136.8,136.61,136.74,9022.0,136.74,136.8,136.61,136.74,9022.0
2021-12-20 13:50:00,136.76,136.79,136.44,136.66,11907.0,136.76,136.79,136.44,136.66,11907.0
2021-12-20 13:55:00,136.66,136.86,136.53,136.66,9397.0,136.66,136.86,136.53,136.66,9397.0
2021-12-20 14:00:00,136.71,137.0,136.6,136.94,8579.0,136.71,137.0,136.6,136.94,8579.0
2021-12-20 14:05:00,136.92,137.23,136.84,137.16,18565.0,136.92,137.23,136.84,137.16,18565.0
2021-12-20 14:10:00,137.14,137.3,137.09,137.25,9302.0,137.14,137.3,137.09,137.25,9302.0
2021-12-20 14:15:00,137.27,137.41,137.23,137.32,10868.0,137.27,137.41,137.23,137.32,10868.0
2021-12-20 14:20:00,137.33,137.33,136.96,137.19,8032.0,137.33,137.33,136.96,137.19,8032.0
2021-12-20 14:25:00,137.15,137.19,136.83,136.88,7893.0,137.15,137.19,136.83,136.88,7893.0
2021-12-20 14:30:00,136.87,136.92,136.82,136.88,6953.0,136.87,136.92,136.82,136.88,6953.0
2021-12-20 14:35:00,136.85,137.04,136.78,136.78,10558.0,136.85,137.04,136.78,136.78,10558.0
2021-12-20 14:40:00,136.8,136.81,136.61,136.81,20713.0,136.8,136.81,136.61,136.81,20713.0
2021-12-20 14:45:00,136.8,137.18,136.8,136.93,8711.0,136.8,137.18,136.8,136.93,8711.0
2021-12-20 14:50:00,136.95,137.24,136.94,137.14,9093.0,136.95,137.24,136.94,137.14,9093.0
2021-12-20 14:55:00,137.14,137.61,137.14,137.61,19814.0,137.14,137.61,137.14,137.61,19814.0
2021-12-20 15:00:00,137.71,137.94,137.7,137.74,21911.0,137.71,137.94,137.7,137.74,21911.0
2021-12-20 15:05:00,137.77,137.82,137.6,137.79,8955.0,137.77,137.82,137.6,137.79,8955.0
2021-12-20 15:10:00,137.77,137.94,137.77,137.84,16611.0,137.77,137.94,137.77,137.84,16611.0
2021-12-20 15:15:00,137.8,138.06,137.8,137.95,12862.0,137.8,138.06,137.8,137.95,12862.0
2021-12-20 15:20:00,137.97,138.09,137.73,137.84,22140.0,137.97,138.09,137.73,137.84,22140.0
2021-12-20 15:25:00,137.86,138.0,137.67,137.85,27559.0,137.86,138.0,137.67,137.85,27559.0
2021-12-20 15:30:00,137.82,137.82,137.24,137.24,25399.0,137.82,137.82,137.24,137.24,25399.0
2021-12-20 15:35:00,137.26,137.44,137.16,137.39,26152.0,137.26,137.44,137.16,137.39,26152.0
2021-12-20 15:40:00,137.35,137.45,137.02,137.1,32189.0,137.35,137.45,137.02,137.1,32189.0
2021-12-20 15:45:00,137.09,137.27,136.95,136.99,33770.0,137.09,137.27,136.95,136.99,33770.0
2021-12-20 15:50:00,137.04,137.36,136.85,137.24,66733.0,137.04,137.36,136.85,137.24,66733.0
2021-12-20 15:55:00,137.3,137.82,137.29,137.56,89689.0,137.3,137.82,137.29,137.56,89689.0
2021-12-21 09:30:00,139.55,141.67,139.24,141.67,76618.0,139.55,141.67,139.24,141.67,76618.0
2021-12-21 09:35:00,141.43,142.17,141.37,141.88,39577.0,141.43,142.17,141.37,141.88,39577.0
2021-12-21 09:40:00,141.86,142.2,141.0,141.6,37875.0,141.86,142.2,141.0,141.6,37875.0
2021-12-21 09:45:00,141.57,141.77,140.8,141.54,25633.0,141.57,141.77,140.8,141.54,25633.0
2021-12-21 09:50:00,141.44,141.45,140.32,140.34,14449.0,141.44,141.45,140.32,140.34,14449.0
2021-12-21 09:55:00,140.39,140.78,140.36,140.75,9031.0,140.39,140.78,140.36,140.75,9031.0
2021-12-21 10:00:00,140.83,142.45,140.75,142.07,24026.0,140.83,142.45,140.75,142.07,24026.0
2021-12-21 10:05:00,141.96,142.3,141.9,142.15,11697.0,141.96,142.3,141.9,142.15,11697.0
2021-12-21 10:10:00,142.21,142.88,142.2,142.86,44270.0,142.21,142.88,142.2,142.86,44270.0
2021-12-21 10:15:00,142.75,142.91,142.54,142.75,11429.0,142.75,142.91,142.54,142.75,11429.0
2021-12-21 10:20:00,142.73,142.74,142.09,142.18,33376.0,142.73,142.74,142.09,142.18,33376.0
2021-12-21 10:25:00,142.16,142.24,141.64,141.99,11792.0,142.16,142.24,141.64,141.99,11792.0
2021-12-21 10:30:00,141.99,142.31,141.7,141.7,11879.0,141.99,142.31,141.7,141.7,11879.0
2021-12-21 10:35:00,141.75,142.3,141.72,142.3,10969.0,141.75,142.3,141.72,142.3,10969.0
2021-12-21 10:40:00,142.27,142.45,141.88,142.41,15392.0,142.27,142.45,141.88,142.41,15392.0
2021-12-21 10:45:00,142.46,143.0,142.23,142.64,26197.0,142.46,143.0,142.23,142.64,26197.0
2021-12-21 10:50:00,142.56,142.62,142.22,142.34,31914.0,142.56,142.62,142.22,142.34,31914.0
2021-12-21 10:55:00,142.29,142.71,142.25,142.6,19830.0,142.29,142.71,142.25,142.6,19830.0
2021-12-21 11:00:00,142.51,142.86,142.23,142.76,7782.0,142.51,142.86,142.23,142.76,7782.0
2021-12-21 11:05:00,142.78,143.25,142.74,143.1,17861.0,142.78,143.25,142.74,143.1,17861.0
2021-12-21 11:10:00,143.04,143.3,142.98,143.15,16271.0,143.04,143.3,142.98,143.15,16271.0
2021-12-21 11:15:00,143.04,143.41,142.84,143.18,29281.0,143.04,143.41,142.84,143.18,29281.0
2021-12-21 11:20:00,143.2,143.2,143.0,143.04,7159.0,143.2,143.2,143.0,143.04,7159.0
2021-12-21 11:25:00,143.04,143.79,143.04,143.75,17992.0,143.04,143.79,143.04,143.75,17992.0
2021-12-21 11:30:00,143.75,143.93,143.53,143.82,34871.0,143.75,143.93,143.53,143.82,34871.0
2021-12-21 11:35:00,143.84,144.28,143.59,144.1,22950.0,143.84,144.28,143.59,144.1,22950.0
2021-12-21 11:40:00,144.08,144.14,143.88,144.08,8850.0,144.08,144.14,143.88,144.08,8850.0
2021-12-21 11:45:00,144.08,144.28,143.98,144.03,13135.0,144.08,144.28,143.98,144.03,13135.0
2021-12-21 11:50:00,144.02,144.24,144.02,144.12,7529.0,144.02,144.24,144.02,144.12,7529.0
2021-12-21 11:55:00,144.07,144.08,143.65,143.98,19966.0,144.07,144.08,143.65,143.98,19966.0
2021-12-21 12:00:00,143.94,144.0,143.8,143.92,10378.0,143.94,144.0,143.8,143.92,10378.0
2021-12-21 12:05:00,143.93,143.93,143.72,143.84,12806.0,143.93,143.93,143.72,143.84,12806.0
2021-12-21 12:10:00,143.87,144.13,143.84,143.99,15247.0,143.87,144.13,143.84,143.99,15247.0
2021-12-21 12:15:00,143.97,144.01,143.6,143.6,9245.0,143.97,144.01,143.6,143.6,9245.0
2021-12-21 12:20:00,143.59,143.74,143.36,143.61,13737.0,143.59,143.74,143.36,143.61,13737.0
2021-12-21 12:25:00,143.61,143.74,143.55,143.59,12434.0,143.61,143.74,143.55,143.59,12434.0
2021-12-21 12:30:00,143.52,143.66,143.31,143.35,10970.0,143.52,143.66,143.31,143.35,10970.0
2021-12-21 12:35:00,143.39,143.93,143.32,143.9,11070.0,143.39,143.93,143.32,143.9,11070.0
2021-12-21 12:40:00,143.9,143.91,143.69,143.88,7238.0,143.9,143.91,143.69,143.88,7238.0
2021-12-21 12:45:00,143.8,143.86,143.55,143.58,12258.0,143.8,143.86,143.55,143.58,12258.0
2021-12-21 12:50:00,143.56,143.57,143.45,143.53,7103.0,143.56,143.57,143.45,143.53,7103.0
2021-12-21 12:55:00,143.47,143.63,143.43,143.55,4545.0,143.47,143.63,143.43,143.55,4545.0
2021-12-21 13:00:00,143.45,143.78,143.4,143.64,25062.0,143.45,143.78,143.4,143.64,25062.0
2021-12-21 13:05:00,143.71,144.02,143.59,143.98,11690.0,143.71,144.02,143.59,143.98,11690.0
2021-12-21 13:10:00,143.92,143.92,143.7,143.81,8795.0,143.92,143.92,143.7,143.81,8795.0
2021-12-21 13:15:00,143.78,143.79,143.59,143.78,55261.0,143.78,143.79,143.59,143.78,55261.0
2021-12-21 13:20:00,143.78,143.87,143.51,143.68,55812.0,143.78,143.87,143.51,143.68,55812.0
2021-12-21 13:25:00,143.71,143.95,143.7,143.87,8100.0,143.71,143.95,143.7,143.87,8100.0
2021-12-21 13:30:00,143.92,144.25,143.83,144.2,10401.0,143.92,144.25,143.83,144.2,10401.0
2021-12-21 13:35:00,144.21,144.23,144.09,144.2,9831.0,144.21,144.23,144.09,144.2,9831.0
2021-12-21 13:40:00,144.17,144.46,144.14,144.29,18635.0,144.17,144.46,144.14,144.29,18635.0
2021-12-21 13:45:00,144.32,144.56,144.22,144.56,12360.0,144.32,144.56,144.22,144.56,12360.0
2021-12-21 13:50:00,144.54,144.57,144.23,144.32,16163.0,144.54,144.57,144.23,144.32,16163.0
2021-12-21 13:55:00,144.32,144.35,144.0,144.16,21407.0,144.32,144.35,144.0,144.16,21407.0
2021-12-21 14:00:00,144.17,144.52,144.1,144.35,31621.0,144.17,144.52,144.1,144.35,31621.0
2021-12-21 14:05:00,144.4,144.73,144.39,144.65,9824.0,144.4,144.73,144.39,144.65,9824.0
2021-12-21 14:10:00,144.67,144.79,144.6,144.66,9799.0,144.67,144.79,144.6,144.66,9799.0
2021-12-21 14:15:00,144.77,144.97,144.71,144.75,14106.0,144.77,144.97,144.71,144.75,14106.0
2021-12-21 14:20:00,144.71,144.75,144.54,144.55,7628.0,144.71,144.75,144.54,144.55,7628.0
2021-12-21 14:25:00,144.55,144.71,144.5,144.52,11492.0,144.55,144.71,144.5,144.52,11492.0
2021-12-21 14:30:00,144.57,144.68,144.41,144.47,8455.0,144.57,144.68,144.41,144.47,8455.0
2021-12-21 14:35:00,144.43,144.48,144.25,144.43,6639.0,144.43,144.48,144.25,144.43,6639.0
2021-12-21 14:40:00,144.44,144.48,144.23,144.26,7763.0,144.44,144.48,144.23,144.26,7763.0
2021-12-21 14:45:00,144.28,144.49,144.09,144.41,8454.0,144.28,144.49,144.09,144.41,8454.0
2021-12-21 14:50:00,144.43,144.5,144.24,144.33,8612.0,144.43,144.5,144.24,144.33,8612.0
2021-12-21 14:55:00,144.33,144.39,144.27,144.33,6186.0,144.33,144.39,144.27,144.33,6186.0
2021-12-21 15:00:00,144.37,144.67,144.27,144.58,10015.0,144.37,144.67,144.27,144.58,10015.0
2021-12-21 15:05:00,144.56,144.56,144.26,144.39,10300.0,144.56,144.56,144.26,144.39,10300.0
2021-12-21 15:10:00,144.4,144.4,144.13,144.37,17960.0,144.4,144.4,144.13,144.37,17960.0
2021-12-21 15:15:00,144.39,144.42,144.23,144.24,10513.0,144.39,144.42,144.23,144.24,10513.0
2021-12-21 15:20:00,144.25,144.34,144.19,144.23,11703.0,144.25,144.34,144.19,144.23,11703.0
2021-12-21 15:25:00,144.25,144.63,144.25,144.58,23256.0,144.25,144.63,144.25,144.58,23256.0
2021-12-21 15:30:00,144.61,144.74,144.54,144.64,25849.0,144.61,144.74,144.54,144.64,25849.0
2021-12-21 15:35:00,144.6,144.73,144.54,144.65,29785.0,144.6,144.73,144.54,144.65,29785.0
2021-12-21 15:40:00,144.65,144.7,144.29,144.4,26289.0,144.65,144.7,144.29,144.4,26289.0
2021-12-21 15:45:00,144.37,144.47,144.33,144.4,25237.0,144.37,144.47,144.33,144.4,25237.0
2021-12-21 15:50:00,144.43,145.16,144.43,145.09,107524.0,144.43,145.16,144.43,145.09,107524.0
2021-12-21 15:55:00,145.07,145.07,144.77,144.81,114165.0,145.07,145.07,144.77,144.81,114165.0
2021-12-22 09:30:00,140.7,141.47,139.58,140.65,122254.0,140.7,141.47,139.58,140.65,122254.0
2021-12-22 09:35:00,140.03,140.92,139.23,140.32,53734.0,140.03,140.92,139.23,140.32,53734.0
2021-12-22 09:40:00,140.34,142.96,139.95,142.64,38005.0,140.34,142.96,139.95,142.64,38005.0
2021-12-22 09:45:00,142.7,142.71,141.03,141.03,19358.0,142.7,142.71,141.03,141.03,19358.0
2021-12-22 09:50:00,141.11,142.18,140.69,142.18,11550.0,141.11,142.18,140.69,142.18,11550.0
2021-12-22 09:55:00,142.0,142.87,142.0,142.69,21377.0,142.0,142.87,142.0,142.69,21377.0
2021-12-22 10:00:00,142.79,143.24,142.62,143.03,30203.0,142.79,143.24,142.62,143.03,30203.0
2021-12-22 10:05:00,143.01,143.01,141.99,142.51,14048.0,143.01,143.01,141.99,142.51,14048.0
2021-12-22 10:10:00,142.53,143.34,142.46,142.84,21187.0,142.53,143.34,142.46,142.84,21187.0
2021-12-22 10:15:00,142.9,143.5,142.85,143.23,20255.0,142.9,143.5,142.85,143.23,20255.0
2021-12-22 10:20:00,143.25,143.44,142.63,142.66,28485.0,143.25,143.44,142.63,142.66,28485.0
2021-12-22 10:25:00,142.56,142.65,142.04,142.04,16860.0,142.56,142.65,142.04,142.04,16860.0
2021-12-22 10:30:00,142.12,142.67,142.07,142.45,14052.0,142.12,142.67,142.07,142.45,14052.0
2021-12-22 10:35:00,142.41,142.97,142.25,142.83,8111.0,142.41,142.97,142.25,142.83,8111.0
2021-12-22 10:40:00,142.8,142.98,142.19,142.2,8392.0,142.8,142.98,142.19,142.2,8392.0
2021-12-22 10:45:00,142.25,142.42,141.95,142.29,8541.0,142.25,142.42,141.95,142.29,8541.0
2021-12-22 10:50:00,142.02,142.26,141.89,141.99,11588.0,142.02,142.26,141.89,141.99,11588.0
2021-12-22 10:55:00,141.91,142.6,141.77,142.59,9787.0,141.91,142.6,141.77,142.59,9787.0
2021-12-22 11:00:00,142.61,143.16,142.6,143.08,14751.0,142.61,143.16,142.6,143.08,14751.0
2021-12-22 11:05:00,143.08,143.44,142.93,143.37,27809.0,143.08,143.44,142.93,143.37,27809.0
2021-12-22 11:10:00,143.38,143.41,143.07,143.36,10744.0,143.38,143.41,143.07,143.36,10744.0
2021-12-22 11:15:00,143.4,143.48,143.13,143.29,14688.0,143.4,143.48,143.13,143.29,14688.0
2021-12-22 11:20:00,143.28,143.28,142.71,142.88,9395.0,143.28,143.28,142.71,142.88,9395.0
2021-12-22 11:25:00,142.95,143.08,142.75,143.06,15145.0,142.95,143.08,142.75,143.06,15145.0
2021-12-22 11:30:00,143.09,143.24,142.87,143.16,6602.0,143.09,143.24,142.87,143.16,6602.0
2021-12-22 11:35:00,143.22,143.22,143.03,143.18,6464.0,143.22,143.22,143.03,143.18,6464.0
2021-12-22 11:40:00,143.19,143.4,143.12,143.2,20698.0,143.19,143.4,143.12,143.2,20698.0
2021-12-22 11:45:00,143.22,143.34,143.11,143.26,11841.0,143.22,143.34,143.11,143.26,11841.0
2021-12-22 11:50:00,143.19,143.24,142.89,143.0,4698.0,143.19,143.24,142.89,143.0,4698.0
2021-12-22 11:55:00,143.05,143.05,142.84,142.86,8719.0,143.05,143.05,142.84,142.86,8719.0
2021-12-22 12:00:00,142.84,142.84,142.7,142.73,2128.0,142.84,142.84,142.7,142.73,2128.0
2021-12-22 12:05:00,142.66,142.66,142.4,142.43,8119.0,142.66,142.66,142.4,142.43,8119.0
2021-12-22 12:10:00,142.3,142.37,142.03,142.31,4278.0,142.3,142.37,142.03,142.31,4278.0
2021-12-22 12:15:00,142.3,142.39,142.11,142.18,2756.0,142.3,142.39,142.11,142.18,2756.0
2021-12-22 12:20:00,142.09,142.37,142.09,142.31,4434.0,142.09,142.37,142.09,142.31,4434.0
2021-12-22 12:25:00,142.3,142.62,142.28,142.55,3104.0,142.3,142.62,142.28,142.55,3104.0
2021-12-22 12:30:00,142.7,142.99,142.7,142.99,1395.0,142.7,142.99,142.7,142.99,1395.0
2021-12-22 12:35:00,142.87,142.87,142.65,142.68,1915.0,142.87,142.87,142.65,142.68,1915.0
2021-12-22 12:40:00,142.76,142.85,142.68,142.85,1781.0,142.76,142.85,142.68,142.85,1781.0
2021-12-22 12:45:00,142.77,143.04,142.77,142.89,4028.0,142.77,143.04,142.77,142.89,4028.0
2021-12-22 12:50:00,142.92,143.14,142.92,143.13,3327.0,142.92,143.14,142.92,143.13,3327.0
2021-12-22 12:55:00,143.07,143.23,143.06,143.09,5457.0,143.07,143.23,143.06,143.09,5457.0
2021-12-22 13:00:00,143.11,143.21,142.98,143.14,3270.0,143.11,143.21,142.98,143.14,3270.0
2021-12-22 13:05:00,143.05,143.05,142.86,143.03,2480.0,143.05,143.05,142.86,143.03,2480.0
2021-12-22 13:10:00,142.99,143.03,142.83,142.99,6905.0,142.99,143.03,142.83,142.99,6905.0
2021-12-22 13:15:00,142.96,143.07,142.84,142.94,13088.0,142.96,143.07,142.84,142.94,13088.0
2021-12-22 13:20:00,142.98,143.13,142.86,143.04,3155.0,142.98,143.13,142.86,143.04,3155.0
2021-12-22 13:25:00,142.99,143.1,142.69,142.87,17577.0,142.99,143.1,142.69,142.87,17577.0
2021-12-22 13:30:00,142.88,143.0,142.87,142.9,2864.0,142.88,143.0,142.87,142.9,2864.0
2021-12-22 13:35:00,142.78,142.92,142.75,142.86,3622.0,142.78,142.92,142.75,142.86,3622.0
2021-12-22 13:40:00,142.77,143.0,142.72,142.9,8777.0,142.77,143.0,142.72,142.9,8777.0
2021-12-22 13:45:00,142.95,143.12,142.88,142.94,7261.0,142.95,143.12,142.88,142.94,7261.0
2021-12-22 13:50:00,142.99,143.25,142.99,143.19,11523.0,142.99,143.25,142.99,143.19,11523.0
2021-12-22 13:55:00,143.16,143.2,142.88,142.88,4468.0,143.16,143.2,142.88,142.88,4468.0
2021-12-22 14:00:00,142.8,142.84,142.55,142.69,10759.0,142.8,142.84,142.55,142.69,10759.0
2021-12-22 14:05:00,142.7,142.7,142.42,142.45,4141.0,142.7,142.7,142.42,142.45,4141.0
2021-12-22 14:10:00,142.52,142.57,142.41,142.46,6440.0,142.52,142.57,142.41,142.46,6440.0
2021-12-22 14:15:00,142.42,142.51,142.4,142.47,9073.0,142.42,142.51,142.4,142.47,9073.0
2021-12-22 14:20:00,142.52,142.67,142.5,142.66,2934.0,142.52,142.67,142.5,142.66,2934.0
2021-12-22 14:25:00,142.59,142.59,142.18,142.31,2898.0,142.59,142.59,142.18,142.31,2898.0
2021-12-22 14:30:00,142.34,142.76,142.24,142.69,4291.0,142.34,142.76,142.24,142.69,4291.0
2021-12-22 14:35:00,142.69,142.89,142.64,142.86,14947.0,142.69,142.89,142.64,142.86,14947.0
2021-12-22 14:40:00,142.83,143.05,142.8,142.97,5733.0,142.83,143.05,142.8,142.97,5733.0
2021-12-22 14:45:00,142.9,143.0,142.88,142.89,2456.0,142.9,143.0,142.88,142.89,2456.0
2021-12-22 14:50:00,142.89,143.14,142.89,143.03,5455.0,142.89,143.14,142.89,143.03,5455.0
2021-12-22 14:55:00,143.06,143.07,142.96,143.0,4239.0,143.06,143.07,142.96,143.0,4239.0
2021-12-22 15:00:00,143.0,143.08,142.87,143.08,8205.0,143.0,143.08,142.87,143.08,8205.0
2021-12-22 15:05:00,143.1,143.31,143.1,143.2,8251.0,143.1,143.31,143.1,143.2,8251.0
2021-12-22 15:10:00,143.21,143.29,143.03,143.07,8449.0,143.21,143.29,143.03,143.07,8449.0
2021-12-22 15:15:00,143.0,143.03,142.86,142.93,14774.0,143.0,143.03,142.86,142.93,14774.0
2021-12-22 15:20:00,142.98,143.0,142.8,142.88,6001.0,142.98,143.0,142.8,142.88,6001.0
2021-12-22 15:25:00,142.85,142.97,142.81,142.89,8621.0,142.85,142.97,142.81,142.89,8621.0
2021-12-22 15:30:00,142.92,143.17,142.7,142.72,15288.0,142.92,143.17,142.7,142.72,15288.0
2021-12-22 15:35:00,142.72,143.06,142.7,142.99,11686.0,142.72,143.06,142.7,142.99,11686.0
2021-12-22 15:40:00,142.95,143.03,142.89,142.96,13518.0,142.95,143.03,142.89,142.96,13518.0
2021-12-22 15:45:00,142.91,143.04,142.85,143.04,17103.0,142.91,143.04,142.85,143.04,17103.0
2021-12-22 15:50:00,143.1,143.36,142.98,143.34,35567.0,143.1,143.36,142.98,143.34,35567.0
2021-12-22 15:55:00,143.31,143.5,143.1,143.38,83586.0,143.31,143.5,143.1,143.38,83586.0
2021-12-23 09:30:00,141.7,142.16,140.69,141.43,73394.0,141.7,142.16,140.69,141.43,73394.0
2021-12-23 09:35:00,141.39,141.42,140.33,140.75,45295.0,141.39,141.42,140.33,140.75,45295.0
2021-12-23 09:40:00,140.71,141.44,140.51,141.03,23596.0,140.71,141.44,140.51,141.03,23596.0
2021-12-23 09:45:00,140.98,141.4,140.69,140.91,22669.0,140.98,141.4,140.69,140.91,22669.0
2021-12-23 09:50:00,140.97,141.26,140.83,141.07,24566.0,140.97,141.26,140.83,141.07,24566.0
2021-12-23 09:55:00,141.0,141.3,140.79,141.03,43067.0,141.0,141.3,140.79,141.03,43067.0
2021-12-23 10:00:00,140.96,140.98,140.32,140.9,24936.0,140.96,140.98,140.32,140.9,24936.0
2021-12-23 10:05:00,140.83,140.83,140.26,140.71,21259.0,140.83,140.83,140.26,140.71,21259.0
2021-12-23 10:10:00,140.71,140.91,140.41,140.62,21777.0,140.71,140.91,140.41,140.62,21777.0
2021-12-23 10:15:00,140.67,141.69,140.67,141.45,37239.0,140.67,141.69,140.67,141.45,37239.0
2021-12-23 10:20:00,141.56,141.7,141.21,141.25,13740.0,141.56,141.7,141.21,141.25,13740.0
2021-12-23 10:25:00,141.18,141.54,141.17,141.44,25802.0,141.18,141.54,141.17,141.44,25802.0
2021-12-23 10:30:00,141.43,142.11,141.43,141.99,14190.0,141.43,142.11,141.43,141.99,14190.0
2021-12-23 10:35:00,142.01,142.45,141.99,142.37,12729.0,142.01,142.45,141.99,142.37,12729.0
2021-12-23 10:40:00,142.33,142.84,142.26,142.8,16014.0,142.33,142.84,142.26,142.8,16014.0
2021-12-23 10:45:00,142.81,143.3,142.8,143.16,19119.0,142.81,143.3,142.8,143.16,19119.0
2021-12-23 10:50:00,143.22,143.25,143.0,143.04,8302.0,143.22,143.25,143.0,143.04,8302.0
2021-12-23 10:55:00,143.0,143.0,142.66,142.98,15760.0,143.0,143.0,142.66,142.98,15760.0
2021-12-23 11:00:00,142.97,143.3,142.91,143.05,21531.0,142.97,143.3,142.91,143.05,21531.0
2021-12-23 11:05:00,143.08,143.31,142.96,143.07,18740.0,143.08,143.31,142.96,143.07,18740.0
2021-12-23 11:10:00,143.05,143.07,142.77,142.94,11491.0,143.05,143.07,142.77,142.94,11491.0
2021-12-23 11:15:00,142.87,143.2,142.85,142.89,22321.0,142.87,143.2,142.85,142.89,22321.0
2021-12-23 11:20:00,142.89,143.15,142.89,143.08,13773.0,142.89,143.15,142.89,143.08,13773.0
2021-12-23 11:25:00,143.15,143.78,143.15,143.66,28959.0,143.15,143.78,143.15,143.66,28959.0
2021-12-23 11:30:00,143.66,143.88,143.63,143.65,25075.0,143.66,143.88,143.63,143.65,25075.0
2021-12-23 11:35:00,143.65,143.65,143.43,143.61,14080.0,143.65,143.65,143.43,143.61,14080.0
2021-12-23 11:40:00,143.59,143.9,143.41,143.44,29144.0,143.59,143.9,143.41,143.44,29144.0
2021-12-23 11:45:00,143.54,143.65,143.47,143.5,10462.0,143.54,143.65,143.47,143.5,10462.0
2021-12-23 11:50:00,143.41,143.49,143.18,143.18,13636.0,143.41,143.49,143.18,143.18,13636.0
2021-12-23 11:55:00,143.18,143.27,143.05,143.23,6093.0,143.18,143.27,143.05,143.23,6093.0
2021-12-23 12:00:00,143.2,143.46,143.2,143.39,4974.0,143.2,143.46,143.2,143.39,4974.0
2021-12-23 12:05:00,143.4,143.56,143.21,143.25,10524.0,143.4,143.56,143.21,143.25,10524.0
2021-12-23 12:10:00,143.22,143.31,142.85,143.11,9024.0,143.22,143.31,142.85,143.11,9024.0
2021-12-23 12:15:00,143.13,143.13,142.93,143.05,6969.0,143.13,143.13,142.93,143.05,6969.0
2021-12-23 12:20:00,143.03,143.25,143.03,143.19,7104.0,143.03,143.25,143.03,143.19,7104.0
2021-12-23 12:25:00,143.26,143.77,143.26,143.77,6990.0,143.26,143.77,143.26,143.77,6990.0
2021-12-23 12:30:00,143.73,143.82,143.62,143.74,10778.0,143.73,143.82,143.62,143.74,10778.0
2021-12-23 12:35:00,143.73,143.9,143.64,143.8,2903.0,143.73,143.9,143.64,143.8,2903.0
2021-12-23 12:40:00,143.88,143.93,143.69,143.93,16297.0,143.88,143.93,143.69,143.93,16297.0
2021-12-23 12:45:00,143.93,144.15,143.9,143.94,16871.0,143.93,144.15,143.9,143.94,16871.0
2021-12-23 12:50:00,143.94,144.18,143.92,143.96,12372.0,143.94,144.18,143.92,143.96,12372.0
2021-12-23 12:55:00,143.99,144.26,143.95,144.26,5872.0,143.99,144.26,143.95,144.26,5872.0
2021-12-23 13:00:00,144.35,144.49,144.27,144.39,4860.0,144.35,144.49,144.27,144.39,4860.0
2021-12-23 13:05:00,144.4,144.63,144.4,144.56,7858.0,144.4,144.63,144.4,144.56,7858.0
2021-12-23 13:10:00,144.47,144.69,144.46,144.59,14810.0,144.47,144.69,144.46,144.59,14810.0
2021-12-23 13:15:00,144.53,144.7,144.53,144.57,3485.0,144.53,144.7,144.53,144.57,3485.0
2021-12-23 13:20:00,144.62,144.76,144.58,144.62,13490.0,144.62,144.76,144.58,144.62,13490.0
2021-12-23 13:25:00,144.71,144.77,144.6,144.61,3335.0,144.71,144.77,144.6,144.61,3335.0
2021-12-23 13:30:00,144.59,144.74,144.57,144.71,8497.0,144.59,144.74,144.57,144.71,8497.0
2021-12-23 13:35:00,144.7,144.73,144.6,144.66,5389.0,144.7,144.73,144.6,144.66,5389.0
2021-12-23 13:40:00,144.66,144.78,144.66,144.72,6554.0,144.66,144.78,144.66,144.72,6554.0
2021-12-23 13:45:00,144.7,144.73,144.48,144.48,7701.0,144.7,144.73,144.48,144.48,7701.0
2021-12-23 13:50:00,144.5,144.76,144.5,144.74,2998.0,144.5,144.76,144.5,144.74,2998.0
2021-12-23 13:55:00,144.76,144.76,144.48,144.5,7215.0,144.76,144.76,144.48,144.5,7215.0
2021-12-23 14:00:00,144.54,144.66,144.19,144.24,4795.0,144.54,144.66,144.19,144.24,4795.0
2021-12-23 14:05:00,144.28,144.45,144.21,144.32,5662.0,144.28,144.45,144.21,144.32,5662.0
2021-12-23 14:10:00,144.32,144.64,144.28,144.61,14500.0,144.32,144.64,144.28,144.61,14500.0
2021-12-23 14:15:00,144.56,144.6,144.41,144.52,7070.0,144.56,144.6,144.41,144.52,7070.0
2021-12-23 14:20:00,144.51,144.52,144.37,144.37,3481.0,144.51,144.52,144.37,144.37,3481.0
2021-12-23 14:25:00,144.38,144.42,144.32,144.38,12280.0,144.38,144.42,144.32,144.38,12280.0
2021-12-23 14:30:00,144.37,144.37,144.1,144.21,6421.0,144.37,144.37,144.1,144.21,6421.0
2021-12-23 14:35:00,144.27,144.34,144.25,144.34,2721.0,144.27,144.34,144.25,144.34,2721.0
2021-12-23 14:40:00,144.34,144.46,144.32,144.4,5080.0,144.34,144.46,144.32,144.4,5080.0
2021-12-23 14:45:00,144.44,144.47,144.15,144.15,9594.0,144.44,144.47,144.15,144.15,9594.0
2021-12-23 14:50:00,144.21,144.26,144.1,144.18,7499.0,144.21,144.26,144.1,144.18,7499.0
2021-12-23 14:55:00,144.13,144.22,143.93,144.04,11237.0,144.13,144.22,143.93,144.04,11237.0
2021-12-23 15:00:00,144.05,144.07,143.45,143.48,12557.0,144.05,144.07,143.45,143.48,12557.0
2021-12-23 15:05:00,143.49,143.87,143.49,143.84,3135.0,143.49,143.87,143.49,143.84,3135.0
2021-12-23 15:10:00,143.8,143.97,143.78,143.85,7195.0,143.8,143.97,143.78,143.85,7195.0
2021-12-23 15:15:00,143.91,143.91,143.65,143.75,7424.0,143.91,143.91,143.65,143.75,7424.0
2021-12-23 15:20:00,143.71,143.9,143.7,143.88,6723.0,143.71,143.9,143.7,143.88,6723.0
2021-12-23 15:25:00,143.93,143.96,143.71,143.92,13005.0,143.93,143.96,143.71,143.92,13005.0
2021-12-23 15:30:00,143.9,143.95,143.53,143.63,27368.0,143.9,143.95,143.53,143.63,27368.0
2021-12-23 15:35:00,143.64,143.89,143.49,143.89,23399.0,143.64,143.89,143.49,143.89,23399.0
2021-12-23 15:40:00,143.87,143.97,143.79,143.85,22440.0,143.87,143.97,143.79,143.85,22440.0
2021-12-23 15:45:00,143.89,144.27,143.88,144.19,31683.0,143.89,144.27,143.88,144.19,31683.0
2021-12-23 15:50:00,144.25,144.51,144.2,144.41,63567.0,144.25,144.51,144.2,144.41,63567.0
2021-12-23 15:55:00,144.36,144.41,144.02,144.1,73951.0,144.36,144.41,144.02,144.1,73951.0
2021-12-27 09:30:00,142.1,145.91,142.01,145.76,164995.0,142.1,145.91,142.01,145.76,164995.0
2021-12-27 09:35:00,145.57,145.79,144.63,145.44,30091.0,145.57,145.79,144.63,145.44,30091.0
2021-12-27 09:40:00,145.5,146.72,145.28,146.1,39190.0,145.5,146.72,145.28,146.1,39190.0
2021-12-27 09:45:00,146.17,146.85,145.95,146.41,47545.0,146.17,146.85,145.95,146.41,47545.0
2021-12-27 09:50:00,146.33,146.72,145.63,145.75,29298.0,146.33,146.72,145.63,145.75,29298.0
2021-12-27 09:55:00,145.79,145.88,144.92,145.11,23191.0,145.79,145.88,144.92,145.11,23191.0
2021-12-27 10:00:00,145.25,145.32,144.42,144.77,38897.0,145.25,145.32,144.42,144.77,38897.0
2021-12-27 10:05:00,144.71,145.72,144.51,145.68,31728.0,144.71,145.72,144.51,145.68,31728.0
2021-12-27 10:10:00,145.66,146.12,145.37,145.99,22895.0,145.66,146.12,145.37,145.99,22895.0
2021-12-27 10:15:00,145.96,145.97,145.05,145.61,30776.0,145.96,145.97,145.05,145.61,30776.0
2021-12-27 10:20:00,145.79,145.99,145.57,145.87,14616.0,145.79,145.99,145.57,145.87,14616.0
2021-12-27 10:25:00,145.9,145.95,145.3,145.78,31371.0,145.9,145.95,145.3,145.78,31371.0
2021-12-27 10:30:00,145.88,146.17,145.48,146.11,37446.0,145.88,146.17,145.48,146.11,37446.0
2021-12-27 10:35:00,146.17,146.44,145.95,146.29,20091.0,146.17,146.44,145.95,146.29,20091.0
2021-12-27 10:40:00,146.15,146.28,145.48,145.78,32350.0,146.15,146.28,145.48,145.78,32350.0
2021-12-27 10:45:00,145.72,145.98,145.52,145.81,56036.0,145.72,145.98,145.52,145.81,56036.0
2021-12-27 10:50:00,145.92,146.07,145.7,145.96,37771.0,145.92,146.07,145.7,145.96,37771.0
2021-12-27 10:55:00,146.0,146.29,146.0,146.29,18888.0,146.0,146.29,146.0,146.29,18888.0
2021-12-27 11:00:00,146.22,146.61,146.21,146.44,17157.0,146.22,146.61,146.21,146.44,17157.0
2021-12-27 11:05:00,146.44,146.54,145.75,145.75,49467.0,146.44,146.54,145.75,145.75,49467.0
2021-12-27 11:10:00,145.64,146.02,145.62,145.85,12422.0,145.64,146.02,145.62,145.85,12422.0
2021-12-27 11:15:00,145.89,145.95,145.1,145.11,14543.0,145.89,145.95,145.1,145.11,14543.0
2021-12-27 11:20:00,145.08,145.32,144.91,144.94,28150.0,145.08,145.32,144.91,144.94,28150.0
2021-12-27 11:25:00,144.91,145.42,144.91,145.41,22353.0,144.91,145.42,144.91,145.41,22353.0
2021-12-27 11:30:00,145.31,145.41,144.33,144.33,27065.0,145.31,145.41,144.33,144.33,27065.0
2021-12-27 11:35:00,144.29,144.9,144.29,144.88,36744.0,144.29,144.9,144.29,144.88,36744.0
2021-12-27 11:40:00,144.88,144.94,144.42,144.43,22898.0,144.88,144.94,144.42,144.43,22898.0
2021-12-27 11:45:00,144.52,144.52,143.76,143.78,56071.0,144.52,144.52,143.76,143.78,56071.0
2021-12-27 11:50:00,143.82,144.0,143.82,143.9,13113.0,143.82,144.0,143.82,143.9,13113.0
2021-12-27 11:55:00,143.95,144.08,143.71,143.92,12131.0,143.95,144.08,143.71,143.92,12131.0
2021-12-27 12:00:00,143.81,143.97,143.37,143.45,19098.0,143.81,143.97,143.37,143.45,19098.0
2021-12-27 12:05:00,143.44,143.49,142.83,143.08,25421.0,143.44,143.49,142.83,143.08,25421.0
2021-12-27 12:10:00,143.06,143.4,142.87,143.4,8782.0,143.06,143.4,142.87,143.4,8782.0
2021-12-27 12:15:00,143.28,143.33,143.09,143.21,8305.0,143.28,143.33,143.09,143.21,8305.0
2021-12-27 12:20:00,143.13,143.5,143.08,143.47,10273.0,143.13,143.5,143.08,143.47,10273.0
2021-12-27 12:25:00,143.46,143.47,143.3,143.42,7556.0,143.46,143.47,143.3,143.42,7556.0
2021-12-27 12:30:00,143.41,143.41,142.91,142.93,14622.0,143.41,143.41,142.91,142.93,14622.0
2021-12-27 12:35:00,142.95,143.14,142.92,143.01,11369.0,142.95,143.14,142.92,143.01,11369.0
2021-12-27 12:40:00,142.94,142.95,142.74,142.88,11995.0,142.94,142.95,142.74,142.88,11995.0
2021-12-27 12:45:00,142.89,143.09,142.8,143.05,13996.0,142.89,143.09,142.8,143.05,13996.0
2021-12-27 12:50:00,142.99,143.39,142.82,143.28,21742.0,142.99,143.39,142.82,143.28,21742.0
2021-12-27 12:55:00,143.27,143.41,143.15,143.22,5927.0,143.27,143.41,143.15,143.22,5927.0
2021-12-27 13:00:00,143.25,143.38,143.14,143.14,6616.0,143.25,143.38,143.14,143.14,6616.0
2021-12-27 13:05:00,143.22,143.4,143.18,143.28,8381.0,143.22,143.4,143.18,143.28,8381.0
2021-12-27 13:10:00,143.24,143.36,143.16,143.19,8261.0,143.24,143.36,143.16,143.19,8261.0
2021-12-27 13:15:00,143.24,143.36,143.18,143.3,6162.0,143.24,143.36,143.18,143.3,6162.0
2021-12-27 13:20:00,143.29,143.35,143.01,143.02,18875.0,143.29,143.35,143.01,143.02,18875.0
2021-12-27 13:25:00,143.12,143.16,142.89,142.92,11856.0,143.12,143.16,142.89,142.92,11856.0
2021-12-27 13:30:00,142.92,143.03,142.81,143.03,10381.0,142.92,143.03,142.81,143.03,10381.0
2021-12-27 13:35:00,143.05,143.18,142.9,143.03,19860.0,143.05,143.18,142.9,143.03,19860.0
2021-12-27 13:40:00,142.94,143.25,142.94,143.11,10700.0,142.94,143.25,142.94,143.11,10700.0
2021-12-27 13:45:00,143.15,143.33,143.08,143.22,8879.0,143.15,143.33,143.08,143.22,8879.0
2021-12-27 13:50:00,143.22,143.45,143.22,143.45,5586.0,143.22,143.45,143.22,143.45,5586.0
2021-12-27 13:55:00,143.43,143.55,143.3,143.44,6722.0,143.43,143.55,143.3,143.44,6722.0
2021-12-27 14:00:00,143.5,143.5,143.4,143.45,5639.0,143.5,143.5,143.4,143.45,5639.0
2021-12-27 14:05:00,143.47,143.51,143.35,143.49,8302.0,143.47,143.51,143.35,143.49,8302.0
2021-12-27 14:10:00,143.45,143.57,143.29,143.44,8680.0,143.45,143.57,143.29,143.44,8680.0
2021-12-27 14:15:00,143.43,143.54,143.32,143.54,14510.0,143.43,143.54,143.32,143.54,14510.0
2021-12-27 14:20:00,143.48,143.6,143.45,143.55,8636.0,143.48,143.6,143.45,143.55,8636.0
2021-12-27 14:25:00,143.55,143.77,143.49,143.74,17800.0,143.55,143.77,143.49,143.74,17800.0
2021-12-27 14:30:00,143.8,143.93,143.76,143.84,6930.0,143.8,143.93,143.76,143.84,6930.0
2021-12-27 14:35:00,143.82,143.95,143.77,143.93,6190.0,143.82,143.95,143.77,143.93,6190.0
2021-12-27 14:40:00,143.91,143.97,143.86,143.87,12431.0,143.91,143.97,143.86,143.87,12431.0
2021-12-27 14:45:00,143.83,144.16,143.82,144.04,20053.0,143.83,144.16,143.82,144.04,20053.0
2021-12-27 14:50:00,144.0,144.06,143.63,143.69,6586.0,144.0,144.06,143.63,143.69,6586.0
2021-12-27 14:55:00,143.6,143.71,143.37,143.66,5874.0,143.6,143.71,143.37,143.66,5874.0
2021-12-27 15:00:00,143.71,143.76,143.41,143.43,21439.0,143.71,143.76,143.41,143.43,21439.0
2021-12-27 15:05:00,143.46,143.56,143.42,143.46,4652.0,143.46,143.56,143.42,143.46,4652.0
2021-12-27 15:10:00,143.44,143.58,143.44,143.53,5292.0,143.44,143.58,143.44,143.53,5292.0
2021-12-27 15:15:00,143.52,143.79,143.52,143.72,8923.0,143.52,143.79,143.52,143.72,8923.0
2021-12-27 15:20:00,143.73,143.79,143.55,143.6,6437.0,143.73,143.79,143.55,143.6,6437.0
2021-12-27 15:25:00,143.61,143.69,143.54,143.55,11663.0,143.61,143.69,143.54,143.55,11663.0
2021-12-27 15:30:00,143.59,143.64,143.25,143.38,19589.0,143.59,143.64,143.25,143.38,19589.0
2021-12-27 15:35:00,143.37,143.54,143.18,143.42,28405.0,143.37,143.54,143.18,143.42,28405.0
2021-12-27 15:40:00,143.44,143.56,143.16,143.51,20494.0,143.44,143.56,143.16,143.51,20494.0
2021-12-27 15:45:00,143.49,143.68,143.48,143.59,25067.0,143.49,143.68,143.48,143.59,25067.0
2021-12-27 15:50:00,143.62,144.12,143.62,143.98,38021.0,143.62,144.12,143.62,143.98,38021.0
2021-12-27 15:55:00,143.96,144.0,143.66,143.77,59403.0,143.96,144.0,143.66,143.77,59403.0
2021-12-28 09:30:00,142.25,142.32,140.35,140.83,128743.0,142.25,142.32,140.35,140.83,128743.0
2021-12-28 09:35:00,140.82,141.29,140.33,140.65,79540.0,140.82,141.29,140.33,140.65,79540.0
2021-12-28 09:40:00,140.52,141.73,140.52,141.31,70643.0,140.52,141.73,140.52,141.31,70643.0
2021-12-28 09:45:00,141.32,141.32,139.87,140.1,90277.0,141.32,141.32,139.87,140.1,90277.0
2021-12-28 09:50:00,140.02,140.14,139.68,139.82,38944.0,140.02,140.14,139.68,139.82,38944.0
2021-12-28 09:55:00,139.91,140.11,139.79,140.0,47905.0,139.91,140.11,139.79,140.0,47905.0
2021-12-28 10:00:00,140.14,140.49,139.84,139.94,39355.0,140.14,140.49,139.84,139.94,39355.0
2021-12-28 10:05:00,139.9,140.33,139.6,139.71,35963.0,139.9,140.33,139.6,139.71,35963.0
2021-12-28 10:10:00,139.69,140.44,139.69,139.91,24048.0,139.69,140.44,139.69,139.91,24048.0
2021-12-28 10:15:00,139.92,140.02,139.67,139.92,29683.0,139.92,140.02,139.67,139.92,29683.0
2021-12-28 10:20:00,139.92,140.6,139.92,140.18,51134.0,139.92,140.6,139.92,140.18,51134.0
2021-12-28 10:25:00,140.24,140.51,140.06,140.45,52669.0,140.24,140.51,140.06,140.45,52669.0
2021-12-28 10:30:00,140.37,140.52,139.95,140.1,41765.0,140.37,140.52,139.95,140.1,41765.0
2021-12-28 10:35:00,140.16,140.3,139.72,139.88,28964.0,140.16,140.3,139.72,139.88,28964.0
2021-12-28 10:40:00,139.82,139.93,139.61,139.82,29167.0,139.82,139.93,139.61,139.82,29167.0
2021-12-28 10:45:00,139.73,139.84,139.56,139.59,20238.0,139.73,139.84,139.56,139.59,20238.0
2021-12-28 10:50:00,139.64,139.64,139.21,139.41,28032.0,139.64,139.64,139.21,139.41,28032.0
2021-12-28 10:55:00,139.41,140.1,139.28,139.93,19798.0,139.41,140.1,139.28,139.93,19798.0
2021-12-28 11:00:00,139.99,140.13,139.87,140.01,24554.0,139.99,140.13,139.87,140.01,24554.0
2021-12-28 11:05:00,140.05,140.05,139.8,139.8,14334.0,140.05,140.05,139.8,139.8,14334.0
2021-12-28 11:10:00,139.84,140.19,139.84,140.0,24070.0,139.84,140.19,139.84,140.0,24070.0
2021-12-28 11:15:00,140.04,140.12,139.92,139.95,15071.0,140.04,140.12,139.92,139.95,15071.0
2021-12-28 11:20:00,139.98,140.11,139.85,139.89,19481.0,139.98,140.11,139.85,139.89,19481.0
2021-12-28 11:25:00,139.92,140.09,139.72,140.06,21474.0,139.92,140.09,139.72,140.06,21474.0
2021-12-28 11:30:00,140.06,140.1,139.87,140.0,26317.0,140.06,140.1,139.87,140.0,26317.0
2021-12-28 11:35:00,139.96,140.08,139.87,140.01,18606.0,139.96,140.08,139.87,140.01,18606.0
2021-12-28 11:40:00,140.01,140.18,139.81,139.92,25884.0,140.01,140.18,139.81,139.92,25884.0
2021-12-28 11:45:00,139.91,140.03,139.81,139.91,14075.0,139.91,140.03,139.81,139.91,14075.0
2021-12-28 11:50:00,139.95,140.16,139.93,140.05,33421.0,139.95,140.16,139.93,140.05,33421.0
2021-12-28 11:55:00,140.04,140.16,139.96,140.0,32031.0,140.04,140.16,139.96,140.0,32031.0
2021-12-28 12:00:00,139.97,140.07,139.9,139.99,8839.0,139.97,140.07,139.9,139.99,8839.0
2021-12-28 12:05:00,139.99,140.4,139.99,140.03,45174.0,139.99,140.4,139.99,140.03,45174.0
2021-12-28 12:10:00,140.03,140.42,140.02,140.19,20338.0,140.03,140.42,140.02,140.19,20338.0
2021-12-28 12:15:00,140.17,140.24,139.93,139.99,10333.0,140.17,140.24,139.93,139.99,10333.0
2021-12-28 12:20:00,139.97,140.15,139.81,140.12,16717.0,139.97,140.15,139.81,140.12,16717.0
2021-12-28 12:25:00,140.14,140.21,139.88,139.94,28583.0,140.14,140.21,139.88,139.94,28583.0
2021-12-28 12:30:00,139.89,140.0,139.77,139.86,17441.0,139.89,140.0,139.77,139.86,17441.0
2021-12-28 12:35:00,139.94,139.94,139.71,139.78,9498.0,139.94,139.94,139.71,139.78,9498.0
2021-12-28 12:40:00,139.77,139.84,139.62,139.74,10195.0,139.77,139.84,139.62,139.74,10195.0
2021-12-28 12:45:00,139.69,139.86,139.62,139.69,7792.0,139.69,139.86,139.62,139.69,7792.0
2021-12-28 12:50:00,139.7,139.92,139.66,139.69,13468.0,139.7,139.92,139.66,139.69,13468.0
2021-12-28 12:55:00,139.69,139.69,139.45,139.56,18008.0,139.69,139.69,139.45,139.56,18008.0
2021-12-28 13:00:00,139.59,139.73,139.48,139.72,11765.0,139.59,139.73,139.48,139.72,11765.0
2021-12-28 13:05:00,139.72,139.93,139.68,139.82,10321.0,139.72,139.93,139.68,139.82,10321.0
2021-12-28 13:10:00,139.81,140.0,139.74,139.89,21572.0,139.81,140.0,139.74,139.89,21572.0
2021-12-28 13:15:00,139.9,140.0,139.81,139.9,19306.0,139.9,140.0,139.81,139.9,19306.0
2021-12-28 13:20:00,139.94,139.97,139.74,139.9,11876.0,139.94,139.97,139.74,139.9,11876.0
2021-12-28 13:25:00,139.9,139.98,139.76,139.96,10347.0,139.9,139.98,139.76,139.96,10347.0
2021-12-28 13:30:00,139.95,139.97,139.82,139.96,10122.0,139.95,139.97,139.82,139.96,10122.0
2021-12-28 13:35:00,139.99,140.0,139.9,139.94,26531.0,139.99,140.0,139.9,139.94,26531.0
2021-12-28 13:40:00,139.9,140.0,139.79,139.85,10666.0,139.9,140.0,139.79,139.85,10666.0
2021-12-28 13:45:00,139.87,139.92,139.75,139.82,10070.0,139.87,139.92,139.75,139.82,10070.0
2021-12-28 13:50:00,139.8,139.95,139.8,139.85,11573.0,139.8,139.95,139.8,139.85,11573.0
2021-12-28 13:55:00,139.91,140.04,139.82,140.03,11864.0,139.91,140.04,139.82,140.03,11864.0
2021-12-28 14:00:00,140.06,140.09,139.87,139.92,8981.0,140.06,140.09,139.87,139.92,8981.0
2021-12-28 14:05:00,139.92,140.06,139.9,139.98,10084.0,139.92,140.06,139.9,139.98,10084.0
2021-12-28 14:10:00,139.98,140.22,139.97,140.22,14506.0,139.98,140.22,139.97,140.22,14506.0
2021-12-28 14:15:00,140.26,140.44,140.19,140.36,13769.0,140.26,140.44,140.19,140.36,13769.0
2021-12-28 14:20:00,140.39,140.63,140.33,140.43,12810.0,140.39,140.63,140.33,140.43,12810.0
2021-12-28 14:25:00,140.36,140.82,140.33,140.7,10725.0,140.36,140.82,140.33,140.7,10725.0
2021-12-28 14:30:00,140.72,140.89,140.56,140.69,8347.0,140.72,140.89,140.56,140.69,8347.0
2021-12-28 14:35:00,140.64,140.85,140.53,140.85,8953.0,140.64,140.85,140.53,140.85,8953.0
2021-12-28 14:40:00,140.77,140.86,140.64,140.68,9134.0,140.77,140.86,140.64,140.68,9134.0
2021-12-28 14:45:00,140.67,140.69,140.55,140.61,9140.0,140.67,140.69,140.55,140.61,9140.0
2021-12-28 14:50:00,140.62,140.81,140.58,140.76,11829.0,140.62,140.81,140.58,140.76,11829.0
2021-12-28 14:55:00,140.73,142.01,140.73,141.34,59381.0,140.73,142.01,140.73,141.34,59381.0
2021-12-28 15:00:00,141.28,141.32,140.43,140.51,15235.0,141.28,141.32,140.43,140.51,15235.0
2021-12-28 15:05:00,140.47,140.5,140.19,140.24,12731.0,140.47,140.5,140.19,140.24,12731.0
2021-12-28 15:10:00,140.22,140.69,140.19,140.66,13786.0,140.22,140.69,140.19,140.66,13786.0
2021-12-28 15:15:00,140.62,140.63,140.37,140.56,16987.0,140.62,140.63,140.37,140.56,16987.0
2021-12-28 15:20:00,140.51,140.75,140.45,140.56,16154.0,140.51,140.75,140.45,140.56,16154.0
2021-12-28 15:25:00,140.64,140.77,140.58,140.71,15555.0,140.64,140.77,140.58,140.71,15555.0
2021-12-28 15:30:00,140.75,141.04,140.75,141.03,13666.0,140.75,141.04,140.75,141.03,13666.0
2021-12-28 15:35:00,141.02,141.27,141.01,141.21,16006.0,141.02,141.27,141.01,141.21,16006.0
2021-12-28 15:40:00,141.21,141.37,141.14,141.28,21587.0,141.21,141.37,141.14,141.28,21587.0
2021-12-28 15:45:00,141.29,141.4,141.12,141.13,28823.0,141.29,141.4,141.12,141.13,28823.0
2021-12-28 15:50:00,141.12,141.3,140.99,141.15,40966.0,141.12,141.3,140.99,141.15,40966.0
2021-12-28 15:55:00,141.12,141.17,140.79,140.94,95821.0,141.12,141.17,140.79,140.94,95821.0
2021-12-29 09:30:00,139.09,140.63,139.0,140.13,84333.0,139.09,140.63,139.0,140.13,84333.0
2021-12-29 09:35:00,140.3,140.6,139.79,140.13,37233.0,140.3,140.6,139.79,140.13,37233.0
2021-12-29 09:40:00,140.39,140.45,139.21,139.21,24932.0,140.39,140.45,139.21,139.21,24932.0
2021-12-29 09:45:00,139.41,139.41,138.6,139.0,24107.0,139.41,139.41,138.6,139.0,24107.0
2021-12-29 09:50:00,139.0,139.11,138.55,138.88,27173.0,139.0,139.11,138.55,138.88,27173.0
2021-12-29 09:55:00,138.87,138.87,137.68,137.81,66679.0,138.87,138.87,137.68,137.81,66679.0
2021-12-29 10:00:00,137.85,137.91,136.85,136.99,62726.0,137.85,137.91,136.85,136.99,62726.0
2021-12-29 10:05:00,136.95,137.18,136.4,136.58,69170.0,136.95,137.18,136.4,136.58,69170.0
2021-12-29 10:10:00,136.64,136.81,136.26,136.38,34520.0,136.64,136.81,136.26,136.38,34520.0
2021-12-29 10:15:00,136.36,136.63,135.85,136.55,54360.0,136.36,136.63,135.85,136.55,54360.0
2021-12-29 10:20:00,136.57,136.91,136.38,136.68,11929.0,136.57,136.91,136.38,136.68,11929.0
2021-12-29 10:25:00,136.6,136.92,136.43,136.61,19506.0,136.6,136.92,136.43,136.61,19506.0
2021-12-29 10:30:00,136.62,136.88,136.36,136.74,17975.0,136.62,136.88,136.36,136.74,17975.0
2021-12-29 10:35:00,136.58,136.73,136.34,136.41,15036.0,136.58,136.73,136.34,136.41,15036.0
2021-12-29 10:40:00,136.38,136.92,136.28,136.78,23889.0,136.38,136.92,136.28,136.78,23889.0
2021-12-29 10:45:00,136.78,137.1,136.76,136.98,18632.0,136.78,137.1,136.76,136.98,18632.0
2021-12-29 10:50:00,136.8,136.81,136.45,136.63,18605.0,136.8,136.81,136.45,136.63,18605.0
2021-12-29 10:55:00,136.66,137.12,136.65,137.09,20524.0,136.66,137.12,136.65,137.09,20524.0
2021-12-29 11:00:00,137.07,137.48,137.05,137.44,26542.0,137.07,137.48,137.05,137.44,26542.0
2021-12-29 11:05:00,137.48,137.89,137.45,137.77,18097.0,137.48,137.89,137.45,137.77,18097.0
2021-12-29 11:10:00,137.73,137.93,137.48,137.84,12406.0,137.73,137.93,137.48,137.84,12406.0
2021-12-29 11:15:00,137.9,137.91,137.09,137.23,10351.0,137.9,137.91,137.09,137.23,10351.0
2021-12-29 11:20:00,137.3,137.51,137.13,137.22,8448.0,137.3,137.51,137.13,137.22,8448.0
2021-12-29 11:25:00,137.19,137.19,136.72,136.89,23933.0,137.19,137.19,136.72,136.89,23933.0
2021-12-29 11:30:00,136.98,136.99,136.58,136.85,29019.0,136.98,136.99,136.58,136.85,29019.0
2021-12-29 11:35:00,136.72,136.76,136.45,136.45,26657.0,136.72,136.76,136.45,136.45,26657.0
2021-12-29 11:40:00,136.48,136.58,136.35,136.39,9849.0,136.48,136.58,136.35,136.39,9849.0
2021-12-29 11:45:00,136.4,136.51,136.17,136.31,17725.0,136.4,136.51,136.17,136.31,17725.0
2021-12-29 11:50:00,136.34,136.35,136.05,136.12,21926.0,136.34,136.35,136.05,136.12,21926.0
2021-12-29 11:55:00,136.08,136.33,136.08,136.19,11935.0,136.08,136.33,136.08,136.19,11935.0
2021-12-29 12:00:00,136.22,136.23,135.89,136.21,29389.0,136.22,136.23,135.89,136.21,29389.0
2021-12-29 12:05:00,136.25,136.35,136.1,136.12,14822.0,136.25,136.35,136.1,136.12,14822.0
2021-12-29 12:10:00,136.16,136.3,135.94,136.17,11692.0,136.16,136.3,135.94,136.17,11692.0
2021-12-29 12:15:00,136.17,136.17,136.0,136.05,10314.0,136.17,136.17,136.0,136.05,10314.0
2021-12-29 12:20:00,136.07,136.2,136.01,136.17,5005.0,136.07,136.2,136.01,136.17,5005.0
2021-12-29 12:25:00,136.19,136.5,136.18,136.34,11773.0,136.19,136.5,136.18,136.34,11773.0
2021-12-29 12:30:00,136.34,136.44,136.24,136.33,13170.0,136.34,136.44,136.24,136.33,13170.0
2021-12-29 12:35:00,136.37,136.78,136.35,136.7,10291.0,136.37,136.78,136.35,136.7,10291.0
2021-12-29 12:40:00,136.7,136.7,136.57,136.63,6237.0,136.7,136.7,136.57,136.63,6237.0
2021-12-29 12:45:00,136.63,136.66,136.42,136.57,15415.0,136.63,136.66,136.42,136.57,15415.0
2021-12-29 12:50:00,136.62,136.71,136.53,136.53,9191.0,136.62,136.71,136.53,136.53,9191.0
2021-12-29 12:55:00,136.52,136.54,136.33,136.54,11084.0,136.52,136.54,136.33,136.54,11084.0
2021-12-29 13:00:00,136.52,136.52,136.37,136.48,6796.0,136.52,136.52,136.37,136.48,6796.0
2021-12-29 13:05:00,136.51,136.57,136.45,136.55,6289.0,136.51,136.57,136.45,136.55,6289.0
2021-12-29 13:10:00,136.5,136.51,136.35,136.43,7553.0,136.5,136.51,136.35,136.43,7553.0
2021-12-29 13:15:00,136.43,136.63,136.4,136.51,11200.0,136.43,136.63,136.4,136.51,11200.0
2021-12-29 13:20:00,136.5,136.7,136.49,136.66,7827.0,136.5,136.7,136.49,136.66,7827.0
2021-12-29 13:25:00,136.73,137.04,136.67,137.02,7496.0,136.73,137.04,136.67,137.02,7496.0
2021-12-29 13:30:00,137.06,137.08,136.88,136.98,3902.0,137.06,137.08,136.88,136.98,3902.0
2021-12-29 13:35:00,136.95,136.95,136.73,136.8,7965.0,136.95,136.95,136.73,136.8,7965.0
2021-12-29 13:40:00,136.79,136.95,136.71,136.9,17539.0,136.79,136.95,136.71,136.9,17539.0
2021-12-29 13:45:00,136.9,137.0,136.84,136.99,4472.0,136.9,137.0,136.84,136.99,4472.0
2021-12-29 13:50:00,136.95,137.09,136.92,136.99,17443.0,136.95,137.09,136.92,136.99,17443.0
2021-12-29 13:55:00,136.99,137.28,136.99,137.08,10518.0,136.99,137.28,136.99,137.08,10518.0
2021-12-29 14:00:00,137.14,137.17,136.94,136.94,10670.0,137.14,137.17,136.94,136.94,10670.0
2021-12-29 14:05:00,136.93,137.21,136.92,137.1,14847.0,136.93,137.21,136.92,137.1,14847.0
2021-12-29 14:10:00,137.16,137.23,136.91,137.09,12854.0,137.16,137.23,136.91,137.09,12854.0
2021-12-29 14:15:00,137.14,137.14,136.94,137.01,3152.0,137.14,137.14,136.94,137.01,3152.0
2021-12-29 14:20:00,136.99,137.31,136.98,137.23,10724.0,136.99,137.31,136.98,137.23,10724.0
2021-12-29 14:25:00,137.27,137.47,137.2,137.47,15007.0,137.27,137.47,137.2,137.47,15007.0
2021-12-29 14:30:00,137.46,137.57,137.45,137.51,4538.0,137.46,137.57,137.45,137.51,4538.0
2021-12-29 14:35:00,137.49,137.55,137.44,137.53,10374.0,137.49,137.55,137.44,137.53,10374.0
2021-12-29 14:40:00,137.5,137.51,137.26,137.34,8017.0,137.5,137.51,137.26,137.34,8017.0
2021-12-29 14:45:00,137.33,137.47,137.27,137.27,12406.0,137.33,137.47,137.27,137.27,12406.0
2021-12-29 14:50:00,137.24,137.31,137.21,137.22,10502.0,137.24,137.31,137.21,137.22,10502.0
2021-12-29 14:55:00,137.22,137.23,137.11,137.21,10828.0,137.22,137.23,137.11,137.21,10828.0
2021-12-29 15:00:00,137.19,137.21,137.01,137.09,7117.0,137.19,137.21,137.01,137.09,7117.0
2021-12-29 15:05:00,137.11,137.15,137.02,137.06,14814.0,137.11,137.15,137.02,137.06,14814.0
2021-12-29 15:10:00,137.09,137.12,136.59,136.59,26022.0,137.09,137.12,136.59,136.59,26022.0
2021-12-29 15:15:00,136.57,136.58,136.18,136.18,38120.0,136.57,136.58,136.18,136.18,38120.0
2021-12-29 15:20:00,136.2,136.22,136.0,136.16,45498.0,136.2,136.22,136.0,136.16,45498.0
2021-12-29 15:25:00,136.16,136.39,136.15,136.34,61663.0,136.16,136.39,136.15,136.34,61663.0
2021-12-29 15:30:00,136.34,136.54,136.34,136.49,41750.0,136.34,136.54,136.34,136.49,41750.0
2021-12-29 15:35:00,136.48,136.48,136.18,136.24,44426.0,136.48,136.48,136.18,136.24,44426.0
2021-12-29 15:40:00,136.2,136.58,136.13,136.43,49508.0,136.2,136.58,136.13,136.43,49508.0
2021-12-29 15:45:00,136.43,136.78,136.31,136.61,61869.0,136.43,136.78,136.31,136.61,61869.0
2021-12-29 15:50:00,136.6,136.66,136.24,136.32,68958.0,136.6,136.66,136.24,136.32,68958.0
2021-12-29 15:55:00,136.32,136.41,136.18,136.28,123785.0,136.32,136.41,136.18,136.28,123785.0
2021-12-30 09:30:00,136.23,139.55,135.91,139.5,128777.0,136.23,139.55,135.91,139.5,128777.0
2021-12-30 09:35:00,139.58,140.4,139.35,140.01,125403.0,139.58,140.4,139.35,140.01,125403.0
2021-12-30 09:40:00,140.05,141.53,139.69,140.44,90050.0,140.05,141.53,139.69,140.44,90050.0
2021-12-30 09:45:00,140.54,141.35,139.9,141.33,60242.0,140.54,141.35,139.9,141.33,60242.0
2021-12-30 09:50:00,141.38,142.2,141.27,142.07,78221.0,141.38,142.2,141.27,142.07,78221.0
2021-12-30 09:55:00,141.95,143.68,141.79,143.41,120735.0,141.95,143.68,141.79,143.41,120735.0
2021-12-30 10:00:00,143.33,144.88,143.33,144.16,108357.0,143.33,144.88,143.33,144.16,108357.0
2021-12-30 10:05:00,144.05,145.04,143.8,144.67,141222.0,144.05,145.04,143.8,144.67,141222.0
2021-12-30 10:10:00,144.56,144.97,144.23,144.62,52345.0,144.56,144.97,144.23,144.62,52345.0
2021-12-30 10:15:00,144.48,144.48,143.04,144.31,87446.0,144.48,144.48,143.04,144.31,87446.0
2021-12-30 10:20:00,144.2,144.53,143.54,144.53,40750.0,144.2,144.53,143.54,144.53,40750.0
2021-12-30 10:25:00,144.53,145.3,144.29,144.79,92788.0,144.53,145.3,144.29,144.79,92788.0
2021-12-30 10:30:00,144.81,145.9,144.75,145.89,92488.0,144.81,145.9,144.75,145.89,92488.0
2021-12-30 10:35:00,145.84,145.89,145.34,145.56,57011.0,145.84,145.89,145.34,145.56,57011.0
2021-12-30 10:40:00,145.57,145.64,145.28,145.5,42656.0,145.57,145.64,145.28,145.5,42656.0
2021-12-30 10:45:00,145.47,146.29,145.47,145.93,77085.0,145.47,146.29,145.47,145.93,77085.0
2021-12-30 10:50:00,145.87,146.6,145.87,146.03,52688.0,145.87,146.6,145.87,146.03,52688.0
2021-12-30 10:55:00,146.14,146.89,146.12,146.75,67989.0,146.14,146.89,146.12,146.75,67989.0
2021-12-30 11:00:00,146.7,147.2,146.46,147.03,66682.0,146.7,147.2,146.46,147.03,66682.0
2021-12-30 11:05:00,147.05,147.35,146.8,146.91,115020.0,147.05,147.35,146.8,146.91,115020.0
2021-12-30 11:10:00,146.9,147.0,146.28,146.5,60228.0,146.9,147.0,146.28,146.5,60228.0
2021-12-30 11:15:00,146.65,147.38,146.54,146.75,73677.0,146.65,147.38,146.54,146.75,73677.0
2021-12-30 11:20:00,146.76,147.43,146.62,146.79,67964.0,146.76,147.43,146.62,146.79,67964.0
2021-12-30 11:25:00,146.87,147.85,146.77,147.53,77527.0,146.87,147.85,146.77,147.53,77527.0
2021-12-30 11:30:00,147.52,148.2,147.44,148.07,76999.0,147.52,148.2,147.44,148.07,76999.0
2021-12-30 11:35:00,148.03,148.41,147.77,147.93,78452.0,148.03,148.41,147.77,147.93,78452.0
2021-12-30 11:40:00,147.87,148.3,147.82,148.24,29026.0,147.87,148.3,147.82,148.24,29026.0
2021-12-30 11:45:00,148.3,149.1,148.24,148.99,117900.0,148.3,149.1,148.24,148.99,117900.0
2021-12-30 11:50:00,148.99,149.3,148.85,149.01,95871.0,148.99,149.3,148.85,149.01,95871.0
2021-12-30 11:55:00,149.07,149.49,148.84,149.3,54931.0,149.07,149.49,148.84,149.3,54931.0
2021-12-30 12:00:00,149.29,149.38,148.91,149.38,52956.0,149.29,149.38,148.91,149.38,52956.0
2021-12-30 12:05:00,149.49,149.5,148.82,148.9,49912.0,149.49,149.5,148.82,148.9,49912.0
2021-12-30 12:10:00,148.9,149.54,148.86,148.96,53608.0,148.9,149.54,148.86,148.96,53608.0
2021-12-30 12:15:00,148.96,149.53,148.9,149.36,44272.0,148.96,149.53,148.9,149.36,44272.0
2021-12-30 12:20:00,149.39,149.42,148.95,149.37,42167.0,149.39,149.42,148.95,149.37,42167.0
2021-12-30 12:25:00,149.25,149.9,148.97,149.78,63068.0,149.25,149.9,148.97,149.78,63068.0
2021-12-30 12:30:00,149.76,150.45,149.76,149.93,96482.0,149.76,150.45,149.76,149.93,96482.0
2021-12-30 12:35:00,149.97,150.35,149.81,150.0,65999.0,149.97,150.35,149.81,150.0,65999.0
2021-12-30 12:40:00,150.0,150.56,149.81,150.41,54348.0,150.0,150.56,149.81,150.41,54348.0
2021-12-30 12:45:00,150.44,150.7,150.23,150.59,68265.0,150.44,150.7,150.23,150.59,68265.0
2021-12-30 12:50:00,150.58,151.1,150.57,150.97,79213.0,150.58,151.1,150.57,150.97,79213.0
2021-12-30 12:55:00,151.0,151.0,150.4,150.5,62181.0,151.0,151.0,150.4,150.5,62181.0
2021-12-30 13:00:00,150.5,150.96,150.1,150.75,51333.0,150.5,150.96,150.1,150.75,51333.0
2021-12-30 13:05:00,150.72,151.0,150.36,150.9,45368.0,150.72,151.0,150.36,150.9,45368.0
2021-12-30 13:10:00,150.84,151.28,150.78,150.98,56551.0,150.84,151.28,150.78,150.98,56551.0
2021-12-30 13:15:00,150.95,151.23,150.77,150.78,36315.0,150.95,151.23,150.77,150.78,36315.0
2021-12-30 13:20:00,150.82,151.55,150.8,151.22,114344.0,150.82,151.55,150.8,151.22,114344.0
2021-12-30 13:25:00,151.23,151.59,151.13,151.53,24706.0,151.23,151.59,151.13,151.53,24706.0
2021-12-30 13:30:00,151.55,151.88,151.46,151.58,65388.0,151.55,151.88,151.46,151.58,65388.0
2021-12-30 13:35:00,151.57,151.73,151.22,151.43,43694.0,151.57,151.73,151.22,151.43,43694.0
2021-12-30 13:40:00,151.4,151.7,151.05,151.4,50945.0,151.4,151.7,151.05,151.4,50945.0
2021-12-30 13:45:00,151.3,151.31,150.36,150.68,68734.0,151.3,151.31,150.36,150.68,68734.0
2021-12-30 13:50:00,150.87,151.81,150.8,151.66,55441.0,150.87,151.81,150.8,151.66,55441.0
2021-12-30 13:55:00,151.69,151.85,151.3,151.61,35747.0,151.69,151.85,151.3,151.61,35747.0
2021-12-30 14:00:00,151.53,151.55,151.11,151.34,28891.0,151.53,151.55,151.11,151.34,28891.0
2021-12-30 14:05:00,151.36,151.5,150.85,151.25,66770.0,151.36,151.5,150.85,151.25,66770.0
2021-12-30 14:10:00,151.22,151.66,150.96,151.34,40979.0,151.22,151.66,150.96,151.34,40979.0
2021-12-30 14:15:00,151.34,151.76,151.16,151.59,44873.0,151.34,151.76,151.16,151.59,44873.0
2021-12-30 14:20:00,151.58,152.1,151.47,152.0,57642.0,151.58,152.1,151.47,152.0,57642.0
2021-12-30 14:25:00,152.0,152.23,151.81,152.18,50459.0,152.0,152.23,151.81,152.18,50459.0
2021-12-30 14:30:00,152.1,152.4,152.0,152.04,32031.0,152.1,152.4,152.0,152.04,32031.0
2021-12-30 14:35:00,152.0,152.05,151.73,151.8,30993.0,152.0,152.05,151.73,151.8,30993.0
2021-12-30 14:40:00,151.77,152.26,151.71,152.11,39146.0,151.77,152.26,151.71,152.11,39146.0
2021-12-30 14:45:00,152.07,152.38,151.94,152.01,33327.0,152.07,152.38,151.94,152.01,33327.0
2021-12-30 14:50:00,152.0,152.39,151.9,152.18,27021.0,152.0,152.39,151.9,152.18,27021.0
2021-12-30 14:55:00,152.13,152.36,152.0,152.15,35687.0,152.13,152.36,152.0,152.15,35687.0
2021-12-30 15:00:00,152.12,152.25,151.9,152.17,36129.0,152.12,152.25,151.9,152.17,36129.0
2021-12-30 15:05:00,152.17,152.27,151.14,151.21,61595.0,152.17,152.27,151.14,151.21,61595.0
2021-12-30 15:10:00,151.27,151.4,150.72,151.4,44106.0,151.27,151.4,150.72,151.4,44106.0
2021-12-30 15:15:00,151.31,151.8,151.15,151.66,96709.0,151.31,151.8,151.15,151.66,96709.0
2021-12-30 15:20:00,151.68,152.25,151.61,152.13,70582.0,151.68,152.25,151.61,152.13,70582.0
2021-12-30 15:25:00,152.08,152.45,151.9,152.0,48064.0,152.08,152.45,151.9,152.0,48064.0
2021-12-30 15:30:00,151.98,152.2,151.89,152.08,89413.0,151.98,152.2,151.89,152.08,89413.0
2021-12-30 15:35:00,152.09,152.09,151.09,151.12,71988.0,152.09,152.09,151.09,151.12,71988.0
2021-12-30 15:40:00,151.17,151.42,151.11,151.3,89548.0,151.17,151.42,151.11,151.3,89548.0
2021-12-30 15:45:00,151.29,151.3,150.63,150.71,128581.0,151.29,151.3,150.63,150.71,128581.0
2021-12-30 15:50:00,150.71,150.92,150.47,150.56,145218.0,150.71,150.92,150.47,150.56,145218.0
2021-12-30 15:55:00,150.53,150.71,150.4,150.61,225300.0,150.53,150.71,150.4,150.61,225300.0
2021-12-31 09:30:00,147.18,151.4,146.6,151.28,220732.0,147.18,151.4,146.6,151.28,220732.0
2021-12-31 09:35:00,151.37,151.47,147.89,149.11,93741.0,151.37,151.47,147.89,149.11,93741.0
2021-12-31 09:40:00,149.21,149.38,146.74,146.78,59647.0,149.21,149.38,146.74,146.78,59647.0
2021-12-31 09:45:00,146.79,149.4,146.61,148.49,100476.0,146.79,149.4,146.61,148.49,100476.0
2021-12-31 09:50:00,148.2,150.12,147.73,149.85,59265.0,148.2,150.12,147.73,149.85,59265.0
2021-12-31 09:55:00,149.83,150.8,149.43,149.82,73396.0,149.83,150.8,149.43,149.82,73396.0
2021-12-31 10:00:00,149.66,149.81,148.62,149.63,26915.0,149.66,149.81,148.62,149.63,26915.0
2021-12-31 10:05:00,149.86,150.71,149.66,150.31,40930.0,149.86,150.71,149.66,150.31,40930.0
2021-12-31 10:10:00,150.19,150.51,149.53,150.0,34114.0,150.19,150.51,149.53,150.0,34114.0
2021-12-31 10:15:00,150.02,150.33,149.3,149.34,18618.0,150.02,150.33,149.3,149.34,18618.0
2021-12-31 10:20:00,149.3,149.34,148.6,148.78,31706.0,149.3,149.34,148.6,148.78,31706.0
2021-12-31 10:25:00,148.72,149.11,148.44,149.0,27032.0,148.72,149.11,148.44,149.0,27032.0
2021-12-31 10:30:00,149.04,150.0,148.91,149.42,24334.0,149.04,150.0,148.91,149.42,24334.0
2021-12-31 10:35:00,149.42,149.43,148.74,149.31,11735.0,149.42,149.43,148.74,149.31,11735.0
2021-12-31 10:40:00,149.21,149.3,148.55,148.69,14405.0,149.21,149.3,148.55,148.69,14405.0
2021-12-31 10:45:00,148.64,149.0,148.6,148.62,9531.0,148.64,149.0,148.6,148.62,9531.0
2021-12-31 10:50:00,148.68,148.87,148.35,148.75,16000.0,148.68,148.87,148.35,148.75,16000.0
2021-12-31 10:55:00,148.74,149.11,148.56,149.05,21309.0,148.74,149.11,148.56,149.05,21309.0
2021-12-31 11:00:00,149.07,149.07,148.22,148.23,16293.0,149.07,149.07,148.22,148.23,16293.0
2021-12-31 11:05:00,148.2,148.2,147.62,147.96,53007.0,148.2,148.2,147.62,147.96,53007.0
2021-12-31 11:10:00,147.97,148.5,147.85,148.25,19493.0,147.97,148.5,147.85,148.25,19493.0
2021-12-31 11:15:00,148.18,148.41,148.01,148.4,10230.0,148.18,148.41,148.01,148.4,10230.0
2021-12-31 11:20:00,148.32,148.78,148.25,148.69,13782.0,148.32,148.78,148.25,148.69,13782.0
2021-12-31 11:25:00,148.6,149.09,148.59,148.7,12563.0,148.6,149.09,148.59,148.7,12563.0
2021-12-31 11:30:00,148.65,148.85,147.87,147.87,32317.0,148.65,148.85,147.87,147.87,32317.0
2021-12-31 11:35:00,147.93,148.33,147.91,148.33,16819.0,147.93,148.33,147.91,148.33,16819.0
2021-12-31 11:40:00,148.33,148.68,148.26,148.26,13194.0,148.33,148.68,148.26,148.26,13194.0
2021-12-31 11:45:00,148.26,148.63,148.1,148.5,17007.0,148.26,148.63,148.1,148.5,17007.0
2021-12-31 11:50:00,148.55,148.92,148.41,148.44,48703.0,148.55,148.92,148.41,148.44,48703.0
2021-12-31 11:55:00,148.34,148.97,148.04,148.93,28550.0,148.34,148.97,148.04,148.93,28550.0
2021-12-31 12:00:00,148.94,149.31,148.74,149.07,27829.0,148.94,149.31,148.74,149.07,27829.0
2021-12-31 12:05:00,149.06,149.3,148.94,149.28,8357.0,149.06,149.3,148.94,149.28,8357.0
2021-12-31 12:10:00,149.28,149.73,149.26,149.45,50852.0,149.28,149.73,149.26,149.45,50852.0
2021-12-31 12:15:00,149.45,149.74,149.29,149.32,22929.0,149.45,149.74,149.29,149.32,22929.0
2021-12-31 12:20:00,149.38,149.41,149.22,149.3,9557.0,149.38,149.41,149.22,149.3,9557.0
2021-12-31 12:25:00,149.23,149.41,149.07,149.27,11331.0,149.23,149.41,149.07,149.27,11331.0
2021-12-31 12:30:00,149.31,149.47,149.21,149.35,7834.0,149.31,149.47,149.21,149.35,7834.0
2021-12-31 12:35:00,149.31,149.66,149.25,149.65,32566.0,149.31,149.66,149.25,149.65,32566.0
2021-12-31 12:40:00,149.64,149.9,149.24,149.47,46459.0,149.64,149.9,149.24,149.47,46459.0
2021-12-31 12:45:00,149.5,149.76,149.46,149.76,7192.0,149.5,149.76,149.46,149.76,7192.0
2021-12-31 12:50:00,149.77,149.97,149.62,149.94,11574.0,149.77,149.97,149.62,149.94,11574.0
2021-12-31 12:55:00,149.93,150.03,149.87,149.94,19048.0,149.93,150.03,149.87,149.94,19048.0
2021-12-31 13:00:00,149.9,150.1,149.89,150.05,8874.0,149.9,150.1,149.89,150.05,8874.0
2021-12-31 13:05:00,150.06,150.11,149.94,150.05,7936.0,150.06,150.11,149.94,150.05,7936.0
2021-12-31 13:10:00,150.02,150.02,149.9,149.95,8343.0,150.02,150.02,149.9,149.95,8343.0
2021-12-31 13:15:00,149.88,149.89,149.67,149.76,12336.0,149.88,149.89,149.67,149.76,12336.0
2021-12-31 13:20:00,149.68,149.8,149.63,149.79,5598.0,149.68,149.8,149.63,149.79,5598.0
2021-12-31 13:25:00,149.76,149.95,149.68,149.84,10449.0,149.76,149.95,149.68,149.84,10449.0
2021-12-31 13:30:00,149.81,149.92,149.75,149.89,9999.0,149.81,149.92,149.75,149.89,9999.0
2021-12-31 13:35:00,149.86,150.02,149.72,149.89,18100.0,149.86,150.02,149.72,149.89,18100.0
2021-12-31 13:40:00,149.89,150.08,149.82,150.08,9159.0,149.89,150.08,149.82,150.08,9159.0
2021-12-31 13:45:00,150.05,150.36,150.0,150.19,44321.0,150.05,150.36,150.0,150.19,44321.0
2021-12-31 13:50:00,150.18,150.25,149.95,150.03,36902.0,150.18,150.25,149.95,150.03,36902.0
2021-12-31 13:55:00,150.0,150.13,149.95,150.09,8094.0,150.0,150.13,149.95,150.09,8094.0
2021-12-31 14:00:00,150.05,150.22,150.0,150.13,6655.0,150.05,150.22,150.0,150.13,6655.0
2021-12-31 14:05:00,150.09,150.13,149.9,150.09,10069.0,150.09,150.13,149.9,150.09,10069.0
2021-12-31 14:10:00,150.08,150.32,150.03,150.26,7292.0,150.08,150.32,150.03,150.26,7292.0
2021-12-31 14:15:00,150.25,150.39,150.15,150.37,27106.0,150.25,150.39,150.15,150.37,27106.0
2021-12-31 14:20:00,150.36,150.75,150.35,150.75,27056.0,150.36,150.75,150.35,150.75,27056.0
2021-12-31 14:25:00,150.73,150.96,150.62,150.62,22956.0,150.73,150.96,150.62,150.62,22956.0
2021-12-31 14:30:00,150.62,151.09,150.61,150.92,23244.0,150.62,151.09,150.61,150.92,23244.0
2021-12-31 14:35:00,150.92,151.04,150.74,150.83,22576.0,150.92,151.04,150.74,150.83,22576.0
2021-12-31 14:40:00,150.82,151.04,150.72,150.98,16503.0,150.82,151.04,150.72,150.98,16503.0
2021-12-31 14:45:00,151.05,151.05,150.74,150.9,12493.0,151.05,151.05,150.74,150.9,12493.0
2021-12-31 14:50:00,150.91,150.96,150.72,150.77,12435.0,150.91,150.96,150.72,150.77,12435.0
2021-12-31 14:55:00,150.78,150.78,150.49,150.56,10015.0,150.78,150.78,150.49,150.56,10015.0
2021-12-31 15:00:00,150.53,150.9,150.52,150.78,12699.0,150.53,150.9,150.52,150.78,12699.0
2021-12-31 15:05:00,150.81,150.81,150.21,150.22,17734.0,150.81,150.81,150.21,150.22,17734.0
2021-12-31 15:10:00,150.21,150.34,150.02,150.33,19465.0,150.21,150.34,150.02,150.33,19465.0
2021-12-31 15:15:00,150.36,150.43,150.24,150.28,12875.0,150.36,150.43,150.24,150.28,12875.0
2021-12-31 15:20:00,150.27,150.29,149.86,149.95,27241.0,150.27,150.29,149.86,149.95,27241.0
2021-12-31 15:25:00,149.92,150.17,149.84,149.96,26332.0,149.92,150.17,149.84,149.96,26332.0
2021-12-31 15:30:00,150.0,150.17,149.91,149.99,24057.0,150.0,150.17,149.91,149.99,24057.0
2021-12-31 15:35:00,149.97,150.06,149.94,150.05,13415.0,149.97,150.06,149.94,150.05,13415.0
2021-12-31 15:40:00,150.06,150.1,149.83,149.85,36763.0,150.06,150.1,149.83,149.85,36763.0
2021-12-31 15:45:00,149.85,150.03,149.67,149.67,38783.0,149.85,150.03,149.67,149.67,38783.0
2021-12-31 15:50:00,149.67,149.67,148.78,148.78,69580.0,149.67,149.67,148.78,148.78,69580.0
2021-12-31 15:55:00,148.73,149.05,148.7,148.78,170442.0,148.73,149.05,148.7,148.78,170442.0
2022-01-03 09:30:00,148.91,149.44,146.05,147.22,120196.0,148.91,149.44,146.05,147.22,120196.0
2022-01-03 09:35:00,146.98,147.26,145.51,147.09,80657.0,146.98,147.26,145.51,147.09,80657.0
2022-01-03 09:40:00,147.16,147.18,145.4,145.41,59829.0,147.16,147.18,145.4,145.41,59829.0
2022-01-03 09:45:00,145.52,146.29,144.95,145.48,59752.0,145.52,146.29,144.95,145.48,59752.0
2022-01-03 09:50:00,145.59,147.29,145.49,146.44,50260.0,145.59,147.29,145.49,146.44,50260.0
2022-01-03 09:55:00,146.56,147.19,146.05,146.87,44928.0,146.56,147.19,146.05,146.87,44928.0
2022-01-03 10:00:00,146.81,148.22,146.81,148.22,80245.0,146.81,148.22,146.81,148.22,80245.0
2022-01-03 10:05:00,148.27,148.3,146.2,146.65,29893.0,148.27,148.3,146.2,146.65,29893.0
2022-01-03 10:10:00,146.7,146.72,145.64,146.6,32135.0,146.7,146.72,145.64,146.6,32135.0
2022-01-03 10:15:00,146.31,146.72,145.84,145.91,24844.0,146.31,146.72,145.84,145.91,24844.0
2022-01-03 10:20:00,145.98,146.76,145.6,146.64,33255.0,145.98,146.76,145.6,146.64,33255.0
2022-01-03 10:25:00,146.75,147.3,146.74,147.17,28756.0,146.75,147.3,146.74,147.17,28756.0
2022-01-03 10:30:00,147.23,148.47,147.22,148.38,38565.0,147.23,148.47,147.22,148.38,38565.0
2022-01-03 10:35:00,148.36,148.84,148.0,148.14,19582.0,148.36,148.84,148.0,148.14,19582.0
2022-01-03 10:40:00,148.1,148.49,148.04,148.33,7855.0,148.1,148.49,148.04,148.33,7855.0
2022-01-03 10:45:00,148.17,148.6,147.36,147.67,17465.0,148.17,148.6,147.36,147.67,17465.0
2022-01-03 10:50:00,147.62,148.61,147.56,148.61,8443.0,147.62,148.61,147.56,148.61,8443.0
2022-01-03 10:55:00,148.73,149.18,148.43,148.62,39826.0,148.73,149.18,148.43,148.62,39826.0
2022-01-03 11:00:00,148.8,149.83,148.69,149.83,38807.0,148.8,149.83,148.69,149.83,38807.0
2022-01-03 11:05:00,149.79,149.97,149.46,149.71,29401.0,149.79,149.97,149.46,149.71,29401.0
2022-01-03 11:10:00,149.64,149.64,148.58,148.89,30298.0,149.64,149.64,148.58,148.89,30298.0
2022-01-03 11:15:00,148.94,149.06,148.5,148.61,13413.0,148.94,149.06,148.5,148.61,13413.0
2022-01-03 11:20:00,148.53,148.88,148.3,148.78,15192.0,148.53,148.88,148.3,148.78,15192.0
2022-01-03 11:25:00,148.68,148.85,148.29,148.68,7988.0,148.68,148.85,148.29,148.68,7988.0
2022-01-03 11:30:00,148.54,149.09,148.54,148.77,20395.0,148.54,149.09,148.54,148.77,20395.0
2022-01-03 11:35:00,148.96,149.08,148.72,148.72,5386.0,148.96,149.08,148.72,148.72,5386.0
2022-01-03 11:40:00,148.75,148.96,148.69,148.84,4314.0,148.75,148.96,148.69,148.84,4314.0
2022-01-03 11:45:00,148.77,149.29,148.68,149.22,13887.0,148.77,149.29,148.68,149.22,13887.0
2022-01-03 11:50:00,149.14,149.32,148.91,149.32,3335.0,149.14,149.32,148.91,149.32,3335.0
2022-01-03 11:55:00,149.08,149.19,148.84,148.87,5710.0,149.08,149.19,148.84,148.87,5710.0
2022-01-03 12:00:00,148.84,149.16,148.82,149.16,5683.0,148.84,149.16,148.82,149.16,5683.0
2022-01-03 12:05:00,149.15,149.28,148.86,148.86,3061.0,149.15,149.28,148.86,148.86,3061.0
2022-01-03 12:10:00,148.79,148.87,148.41,148.41,9683.0,148.79,148.87,148.41,148.41,9683.0
2022-01-03 12:15:00,148.49,148.52,148.0,148.0,18140.0,148.49,148.52,148.0,148.0,18140.0
2022-01-03 12:20:00,147.97,148.11,147.9,147.96,5417.0,147.97,148.11,147.9,147.96,5417.0
2022-01-03 12:25:00,147.9,148.24,147.84,148.24,5978.0,147.9,148.24,147.84,148.24,5978.0
2022-01-03 12:30:00,148.25,148.42,148.16,148.42,4013.0,148.25,148.42,148.16,148.42,4013.0
2022-01-03 12:35:00,148.37,148.5,148.3,148.48,8429.0,148.37,148.5,148.3,148.48,8429.0
2022-01-03 12:40:00,148.36,148.67,148.24,148.27,24204.0,148.36,148.67,148.24,148.27,24204.0
2022-01-03 12:45:00,148.38,148.85,148.38,148.83,10457.0,148.38,148.85,148.38,148.83,10457.0
2022-01-03 12:50:00,148.94,148.97,148.74,148.83,5220.0,148.94,148.97,148.74,148.83,5220.0
2022-01-03 12:55:00,148.73,148.8,148.67,148.69,1096.0,148.73,148.8,148.67,148.69,1096.0
2022-01-03 13:00:00,148.58,148.66,148.48,148.6,4026.0,148.58,148.66,148.48,148.6,4026.0
2022-01-03 13:05:00,148.58,148.68,148.49,148.54,2390.0,148.58,148.68,148.49,148.54,2390.0
2022-01-03 13:10:00,148.53,148.65,148.5,148.65,4440.0,148.53,148.65,148.5,148.65,4440.0
2022-01-03 13:15:00,148.66,148.8,148.61,148.69,4819.0,148.66,148.8,148.61,148.69,4819.0
2022-01-03 13:20:00,148.68,148.78,148.54,148.59,2801.0,148.68,148.78,148.54,148.59,2801.0
2022-01-03 13:25:00,148.53,148.74,148.5,148.72,4986.0,148.53,148.74,148.5,148.72,4986.0
2022-01-03 13:30:00,148.69,148.84,148.53,148.84,6347.0,148.69,148.84,148.53,148.84,6347.0
2022-01-03 13:35:00,148.79,149.07,148.58,148.88,21393.0,148.79,149.07,148.58,148.88,21393.0
2022-01-03 13:40:00,148.98,149.38,148.9,149.37,8965.0,148.98,149.38,148.9,149.37,8965.0
2022-01-03 13:45:00,149.28,149.33,149.1,149.1,865.0,149.28,149.33,149.1,149.1,865.0
2022-01-03 13:50:00,149.01,149.25,148.83,148.9,3664.0,149.01,149.25,148.83,148.9,3664.0
2022-01-03 13:55:00,148.81,149.15,148.8,148.84,5236.0,148.81,149.15,148.8,148.84,5236.0
2022-01-03 14:00:00,148.88,148.98,148.5,148.5,6205.0,148.88,148.98,148.5,148.5,6205.0
2022-01-03 14:05:00,148.6,148.62,148.48,148.49,5488.0,148.6,148.62,148.48,148.49,5488.0
2022-01-03 14:10:00,148.53,148.62,148.51,148.58,2500.0,148.53,148.62,148.51,148.58,2500.0
2022-01-03 14:15:00,148.64,148.76,148.41,148.65,6961.0,148.64,148.76,148.41,148.65,6961.0
2022-01-03 14:20:00,148.68,148.94,148.59,148.94,4607.0,148.68,148.94,148.59,148.94,4607.0
2022-01-03 14:25:00,148.9,148.91,148.59,148.83,5921.0,148.9,148.91,148.59,148.83,5921.0
2022-01-03 14:30:00,148.84,148.84,148.5,148.58,6169.0,148.84,148.84,148.5,148.58,6169.0
2022-01-03 14:35:00,148.74,148.88,148.58,148.69,15812.0,148.74,148.88,148.58,148.69,15812.0
2022-01-03 14:40:00,148.61,148.79,148.58,148.75,4647.0,148.61,148.79,148.58,148.75,4647.0
2022-01-03 14:45:00,148.83,148.9,148.68,148.81,3527.0,148.83,148.9,148.68,148.81,3527.0
2022-01-03 14:50:00,148.81,148.92,148.58,148.91,7504.0,148.81,148.92,148.58,148.91,7504.0
2022-01-03 14:55:00,148.83,149.19,148.78,149.04,9469.0,148.83,149.19,148.78,149.04,9469.0
2022-01-03 15:00:00,148.96,149.22,148.96,149.15,9320.0,148.96,149.22,148.96,149.15,9320.0
2022-01-03 15:05:00,149.12,149.3,149.0,149.24,8383.0,149.12,149.3,149.0,149.24,8383.0
2022-01-03 15:10:00,149.24,149.52,149.24,149.49,9528.0,149.24,149.52,149.24,149.49,9528.0
2022-01-03 15:15:00,149.44,149.5,149.2,149.3,8718.0,149.44,149.5,149.2,149.3,8718.0
2022-01-03 15:20:00,149.28,149.36,149.18,149.25,9791.0,149.28,149.36,149.18,149.25,9791.0
2022-01-03 15:25:00,149.26,149.58,149.2,149.43,9961.0,149.26,149.58,149.2,149.43,9961.0
2022-01-03 15:30:00,149.37,149.83,149.3,149.75,20657.0,149.37,149.83,149.3,149.75,20657.0
2022-01-03 15:35:00,149.76,149.78,149.58,149.6,24695.0,149.76,149.78,149.58,149.6,24695.0
2022-01-03 15:40:00,149.6,149.64,149.09,149.21,22599.0,149.6,149.64,149.09,149.21,22599.0
2022-01-03 15:45:00,149.25,149.25,148.93,149.13,20315.0,149.25,149.25,148.93,149.13,20315.0
2022-01-03 15:50:00,149.18,149.54,149.02,149.36,34852.0,149.18,149.54,149.02,149.36,34852.0
2022-01-03 15:55:00,149.29,149.34,149.0,149.1,64825.0,149.29,149.34,149.0,149.1,64825.0
2022-01-04 09:30:00,148.14,148.43,146.32,146.47,87094.0,148.14,148.43,146.32,146.47,87094.0
2022-01-04 09:35:00,146.39,146.59,145.56,146.1,60702.0,146.39,146.59,145.56,146.1,60702.0
2022-01-04 09:40:00,146.02,146.69,145.6,145.61,35832.0,146.02,146.69,145.6,145.61,35832.0
2022-01-04 09:45:00,145.72,146.5,145.52,146.5,28922.0,145.72,146.5,145.52,146.5,28922.0
2022-01-04 09:50:00,146.27,146.48,145.01,145.49,39097.0,146.27,146.48,145.01,145.49,39097.0
2022-01-04 09:55:00,145.55,145.9,145.3,145.77,19590.0,145.55,145.9,145.3,145.77,19590.0
2022-01-04 10:00:00,145.77,145.77,144.56,145.16,43194.0,145.77,145.77,144.56,145.16,43194.0
2022-01-04 10:05:00,145.04,145.69,145.0,145.63,26781.0,145.04,145.69,145.0,145.63,26781.0
2022-01-04 10:10:00,145.56,145.62,145.21,145.42,14487.0,145.56,145.62,145.21,145.42,14487.0
2022-01-04 10:15:00,145.6,145.63,145.05,145.11,22311.0,145.6,145.63,145.05,145.11,22311.0
2022-01-04 10:20:00,145.14,145.76,145.14,145.6,17651.0,145.14,145.76,145.14,145.6,17651.0
2022-01-04 10:25:00,145.84,145.92,145.0,145.0,13453.0,145.84,145.92,145.0,145.0,13453.0
2022-01-04 10:30:00,145.08,145.1,144.31,144.4,53811.0,145.08,145.1,144.31,144.4,53811.0
2022-01-04 10:35:00,144.43,144.5,144.16,144.18,33748.0,144.43,144.5,144.16,144.18,33748.0
2022-01-04 10:40:00,144.19,144.44,143.9,144.09,31748.0,144.19,144.44,143.9,144.09,31748.0
2022-01-04 10:45:00,144.06,145.32,143.95,145.23,33995.0,144.06,145.32,143.95,145.23,33995.0
2022-01-04 10:50:00,145.2,145.4,144.89,144.93,16746.0,145.2,145.4,144.89,144.93,16746.0
2022-01-04 10:55:00,144.96,145.13,144.6,144.6,36999.0,144.96,145.13,144.6,144.6,36999.0
2022-01-04 11:00:00,144.57,144.72,143.56,143.73,27402.0,144.57,144.72,143.56,143.73,27402.0
2022-01-04 11:05:00,143.8,144.42,143.73,144.42,38239.0,143.8,144.42,143.73,144.42,38239.0
2022-01-04 11:10:00,144.49,144.78,144.01,144.22,46871.0,144.49,144.78,144.01,144.22,46871.0
2022-01-04 11:15:00,144.2,145.08,143.8,145.03,43325.0,144.2,145.08,143.8,145.03,43325.0
2022-01-04 11:20:00,144.99,145.25,144.61,144.61,15371.0,144.99,145.25,144.61,144.61,15371.0
2022-01-04 11:25:00,144.62,144.77,144.27,144.42,14580.0,144.62,144.77,144.27,144.42,14580.0
2022-01-04 11:30:00,144.34,144.73,144.25,144.57,19326.0,144.34,144.73,144.25,144.57,19326.0
2022-01-04 11:35:00,144.62,145.22,144.58,145.22,12650.0,144.62,145.22,144.58,145.22,12650.0
2022-01-04 11:40:00,145.35,145.5,145.3,145.42,20953.0,145.35,145.5,145.3,145.42,20953.0
2022-01-04 11:45:00,145.4,145.6,144.97,145.22,24152.0,145.4,145.6,144.97,145.22,24152.0
2022-01-04 11:50:00,145.26,145.69,145.1,145.11,8077.0,145.26,145.69,145.1,145.11,8077.0
2022-01-04 11:55:00,145.2,145.22,144.87,145.02,15478.0,145.2,145.22,144.87,145.02,15478.0
2022-01-04 12:00:00,145.08,145.08,144.36,144.4,12276.0,145.08,145.08,144.36,144.4,12276.0
2022-01-04 12:05:00,144.38,144.56,144.15,144.33,57157.0,144.38,144.56,144.15,144.33,57157.0
2022-01-04 12:10:00,144.26,144.89,143.93,144.81,9479.0,144.26,144.89,143.93,144.81,9479.0
2022-01-04 12:15:00,144.74,144.76,144.41,144.56,15042.0,144.74,144.76,144.41,144.56,15042.0
2022-01-04 12:20:00,144.49,144.62,144.2,144.24,11698.0,144.49,144.62,144.2,144.24,11698.0
2022-01-04 12:25:00,144.34,144.44,144.17,144.17,12642.0,144.34,144.44,144.17,144.17,12642.0
2022-01-04 12:30:00,144.18,144.27,143.97,144.09,5834.0,144.18,144.27,143.97,144.09,5834.0
2022-01-04 12:35:00,144.14,144.5,144.14,144.5,14992.0,144.14,144.5,144.14,144.5,14992.0
2022-01-04 12:40:00,144.6,144.82,144.43,144.78,49838.0,144.6,144.82,144.43,144.78,49838.0
2022-01-04 12:45:00,144.75,145.06,144.69,144.69,11847.0,144.75,145.06,144.69,144.69,11847.0
2022-01-04 12:50:00,144.74,144.9,144.66,144.78,7871.0,144.74,144.9,144.66,144.78,7871.0
2022-01-04 12:55:00,144.76,144.85,144.6,144.66,14268.0,144.76,144.85,144.6,144.66,14268.0
2022-01-04 13:00:00,144.67,144.69,144.45,144.58,5278.0,144.67,144.69,144.45,144.58,5278.0
2022-01-04 13:05:00,144.49,144.82,144.39,144.82,20324.0,144.49,144.82,144.39,144.82,20324.0
2022-01-04 13:10:00,144.81,144.98,144.7,144.98,3770.0,144.81,144.98,144.7,144.98,3770.0
2022-01-04 13:15:00,145.03,145.12,144.87,144.94,5200.0,145.03,145.12,144.87,144.94,5200.0
2022-01-04 13:20:00,144.93,145.0,144.8,145.0,6523.0,144.93,145.0,144.8,145.0,6523.0
2022-01-04 13:25:00,144.89,145.28,144.89,145.11,6693.0,144.89,145.28,144.89,145.11,6693.0
2022-01-04 13:30:00,144.98,144.98,144.6,144.82,6522.0,144.98,144.98,144.6,144.82,6522.0
2022-01-04 13:35:00,144.75,145.2,144.74,145.2,10337.0,144.75,145.2,144.74,145.2,10337.0
2022-01-04 13:40:00,145.2,145.42,145.07,145.18,11142.0,145.2,145.42,145.07,145.18,11142.0
2022-01-04 13:45:00,145.28,145.3,145.11,145.17,4727.0,145.28,145.3,145.11,145.17,4727.0
2022-01-04 13:50:00,145.16,145.16,144.97,145.07,5240.0,145.16,145.16,144.97,145.07,5240.0
2022-01-04 13:55:00,145.02,145.1,144.78,144.87,10386.0,145.02,145.1,144.78,144.87,10386.0
2022-01-04 14:00:00,144.81,144.82,144.56,144.78,8575.0,144.81,144.82,144.56,144.78,8575.0
2022-01-04 14:05:00,144.78,144.93,144.27,144.64,25456.0,144.78,144.93,144.27,144.64,25456.0
2022-01-04 14:10:00,144.71,144.74,144.54,144.73,9875.0,144.71,144.74,144.54,144.73,9875.0
2022-01-04 14:15:00,144.68,144.9,144.52,144.9,7291.0,144.68,144.9,144.52,144.9,7291.0
2022-01-04 14:20:00,144.89,144.98,144.74,144.76,10411.0,144.89,144.98,144.74,144.76,10411.0
2022-01-04 14:25:00,144.82,144.83,144.57,144.66,6366.0,144.82,144.83,144.57,144.66,6366.0
2022-01-04 14:30:00,144.67,144.95,144.66,144.82,8157.0,144.67,144.95,144.66,144.82,8157.0
2022-01-04 14:35:00,144.78,144.99,144.78,144.85,7430.0,144.78,144.99,144.78,144.85,7430.0
2022-01-04 14:40:00,144.84,145.11,144.84,145.02,10884.0,144.84,145.11,144.84,145.02,10884.0
2022-01-04 14:45:00,144.98,145.12,144.89,144.9,9457.0,144.98,145.12,144.89,144.9,9457.0
2022-01-04 14:50:00,144.96,145.52,144.96,145.41,13099.0,144.96,145.52,144.96,145.41,13099.0
2022-01-04 14:55:00,145.45,146.16,145.37,146.0,26648.0,145.45,146.16,145.37,146.0,26648.0
2022-01-04 15:00:00,146.01,146.83,145.84,146.81,58916.0,146.01,146.83,145.84,146.81,58916.0
2022-01-04 15:05:00,146.81,146.85,145.55,145.63,25540.0,146.81,146.85,145.55,145.63,25540.0
2022-01-04 15:10:00,145.66,145.83,145.65,145.78,10589.0,145.66,145.83,145.65,145.78,10589.0
2022-01-04 15:15:00,145.81,146.18,145.81,146.05,13116.0,145.81,146.18,145.81,146.05,13116.0
2022-01-04 15:20:00,146.08,146.23,145.9,146.06,22034.0,146.08,146.23,145.9,146.06,22034.0
2022-01-04 15:25:00,146.15,146.49,146.09,146.22,22771.0,146.15,146.49,146.09,146.22,22771.0
2022-01-04 15:30:00,146.27,146.49,146.19,146.4,18195.0,146.27,146.49,146.19,146.4,18195.0
2022-01-04 15:35:00,146.37,146.48,146.17,146.48,21333.0,146.37,146.48,146.17,146.48,21333.0
2022-01-04 15:40:00,146.48,146.64,146.24,146.56,30161.0,146.48,146.64,146.24,146.56,30161.0
2022-01-04 15:45:00,146.55,146.57,146.24,146.4,26082.0,146.55,146.57,146.24,146.4,26082.0
2022-01-04 15:50:00,146.36,146.74,146.36,146.57,45944.0,146.36,146.74,146.36,146.57,45944.0
2022-01-04 15:55:00,146.6,146.65,146.27,146.47,135821.0,146.6,146.65,146.27,146.47,135821.0
2022-01-05 09:30:00,143.82,145.06,142.95,144.08,126132.0,143.82,145.06,142.95,144.08,126132.0
2022-01-05 09:35:00,144.08,146.35,143.57,145.86,84343.0,144.08,146.35,143.57,145.86,84343.0
2022-01-05 09:40:00,145.89,149.31,145.46,148.79,102717.0,145.89,149.31,145.46,148.79,102717.0
2022-01-05 09:45:00,148.65,149.89,148.52,149.15,77235.0,148.65,149.89,148.52,149.15,77235.0
2022-01-05 09:50:00,149.0,149.21,148.1,148.27,26815.0,149.0,149.21,148.1,148.27,26815.0
2022-01-05 09:55:00,148.27,148.33,147.03,148.2,24190.0,148.27,148.33,147.03,148.2,24190.0
2022-01-05 10:00:00,148.34,149.22,147.66,148.39,41609.0,148.34,149.22,147.66,148.39,41609.0
2022-01-05 10:05:00,148.28,148.64,147.86,148.64,26854.0,148.28,148.64,147.86,148.64,26854.0
2022-01-05 10:10:00,148.75,149.46,148.54,148.86,31201.0,148.75,149.46,148.54,148.86,31201.0
2022-01-05 10:15:00,148.81,148.82,147.5,147.5,55725.0,148.81,148.82,147.5,147.5,55725.0
2022-01-05 10:20:00,147.57,147.91,147.0,147.64,26328.0,147.57,147.91,147.0,147.64,26328.0
2022-01-05 10:25:00,147.72,148.74,147.72,148.25,11094.0,147.72,148.74,147.72,148.25,11094.0
2022-01-05 10:30:00,148.12,148.49,147.76,147.82,22022.0,148.12,148.49,147.76,147.82,22022.0
2022-01-05 10:35:00,147.81,148.46,147.8,148.19,19479.0,147.81,148.46,147.8,148.19,19479.0
2022-01-05 10:40:00,148.2,150.26,148.18,149.91,60328.0,148.2,150.26,148.18,149.91,60328.0
2022-01-05 10:45:00,149.85,149.99,148.66,148.76,32399.0,149.85,149.99,148.66,148.76,32399.0
2022-01-05 10:50:00,148.5,149.0,148.48,148.91,17425.0,148.5,149.0,148.48,148.91,17425.0
2022-01-05 10:55:00,148.9,149.04,148.44,148.59,10387.0,148.9,149.04,148.44,148.59,10387.0
2022-01-05 11:00:00,148.44,148.64,147.94,148.15,22399.0,148.44,148.64,147.94,148.15,22399.0
2022-01-05 11:05:00,148.26,148.78,148.1,148.62,57107.0,148.26,148.78,148.1,148.62,57107.0
2022-01-05 11:10:00,148.63,148.72,148.13,148.23,19575.0,148.63,148.72,148.13,148.23,19575.0
2022-01-05 11:15:00,148.15,148.16,147.38,147.54,11046.0,148.15,148.16,147.38,147.54,11046.0
2022-01-05 11:20:00,147.56,147.8,147.46,147.61,11705.0,147.56,147.8,147.46,147.61,11705.0
2022-01-05 11:25:00,147.72,147.79,147.43,147.56,11680.0,147.72,147.79,147.43,147.56,11680.0
2022-01-05 11:30:00,147.67,147.71,147.4,147.4,13532.0,147.67,147.71,147.4,147.4,13532.0
2022-01-05 11:35:00,147.4,148.08,147.38,147.97,9375.0,147.4,148.08,147.38,147.97,9375.0
2022-01-05 11:40:00,147.95,148.56,147.86,148.3,7603.0,147.95,148.56,147.86,148.3,7603.0
2022-01-05 11:45:00,148.32,148.37,147.92,148.37,5138.0,148.32,148.37,147.92,148.37,5138.0
2022-01-05 11:50:00,148.39,148.48,148.13,148.14,8790.0,148.39,148.48,148.13,148.14,8790.0
2022-01-05 11:55:00,148.06,148.47,148.01,148.11,5849.0,148.06,148.47,148.01,148.11,5849.0
2022-01-05 12:00:00,148.12,148.12,147.73,148.09,9568.0,148.12,148.12,147.73,148.09,9568.0
2022-01-05 12:05:00,148.12,148.44,148.11,148.42,6233.0,148.12,148.44,148.11,148.42,6233.0
2022-01-05 12:10:00,148.46,148.46,148.14,148.24,12327.0,148.46,148.46,148.14,148.24,12327.0
2022-01-05 12:15:00,148.29,148.57,148.24,148.56,9690.0,148.29,148.57,148.24,148.56,9690.0
2022-01-05 12:20:00,148.56,148.57,148.28,148.31,9957.0,148.56,148.57,148.28,148.31,9957.0
2022-01-05 12:25:00,148.36,148.36,148.12,148.16,6816.0,148.36,148.36,148.12,148.16,6816.0
2022-01-05 12:30:00,148.12,148.12,147.35,147.52,9498.0,148.12,148.12,147.35,147.52,9498.0
2022-01-05 12:35:00,147.46,147.5,146.85,147.33,30223.0,147.46,147.5,146.85,147.33,30223.0
2022-01-05 12:40:00,147.25,147.47,146.99,147.19,13249.0,147.25,147.47,146.99,147.19,13249.0
2022-01-05 12:45:00,147.05,147.15,146.91,146.91,6099.0,147.05,147.15,146.91,146.91,6099.0
2022-01-05 12:50:00,146.92,146.95,146.54,146.62,11831.0,146.92,146.95,146.54,146.62,11831.0
2022-01-05 12:55:00,146.7,146.89,146.53,146.8,6780.0,146.7,146.89,146.53,146.8,6780.0
2022-01-05 13:00:00,146.76,146.79,146.21,146.21,8782.0,146.76,146.79,146.21,146.21,8782.0
2022-01-05 13:05:00,146.39,146.42,146.15,146.23,3996.0,146.39,146.42,146.15,146.23,3996.0
2022-01-05 13:10:00,146.29,146.29,145.88,146.23,6991.0,146.29,146.29,145.88,146.23,6991.0
2022-01-05 13:15:00,146.21,146.48,146.05,146.47,31565.0,146.21,146.48,146.05,146.47,31565.0
2022-01-05 13:20:00,146.53,146.9,146.53,146.59,5713.0,146.53,146.9,146.53,146.59,5713.0
2022-01-05 13:25:00,146.53,146.8,146.47,146.49,8928.0,146.53,146.8,146.47,146.49,8928.0
2022-01-05 13:30:00,146.43,146.82,146.32,146.7,6243.0,146.43,146.82,146.32,146.7,6243.0
2022-01-05 13:35:00,146.67,146.68,146.42,146.43,4151.0,146.67,146.68,146.42,146.43,4151.0
2022-01-05 13:40:00,146.51,146.56,146.25,146.29,7424.0,146.51,146.56,146.25,146.29,7424.0
2022-01-05 13:45:00,146.39,146.55,146.38,146.48,4590.0,146.39,146.55,146.38,146.48,4590.0
2022-01-05 13:50:00,146.43,146.83,146.35,146.77,4918.0,146.43,146.83,146.35,146.77,4918.0
2022-01-05 13:55:00,146.76,147.16,146.75,146.94,7608.0,146.76,147.16,146.75,146.94,7608.0
2022-01-05 14:00:00,146.88,147.37,146.68,146.86,6238.0,146.88,147.37,146.68,146.86,6238.0
2022-01-05 14:05:00,146.64,146.87,146.28,146.6,5622.0,146.64,146.87,146.28,146.6,5622.0
2022-01-05 14:10:00,146.43,146.43,145.88,145.88,6686.0,146.43,146.43,145.88,145.88,6686.0
2022-01-05 14:15:00,145.83,146.03,145.64,145.67,6481.0,145.83,146.03,145.64,145.67,6481.0
2022-01-05 14:20:00,145.65,145.65,145.38,145.63,17434.0,145.65,145.65,145.38,145.63,17434.0
2022-01-05 14:25:00,145.59,146.07,145.54,146.0,9528.0,145.59,146.07,145.54,146.0,9528.0
2022-01-05 14:30:00,146.01,146.26,145.84,145.87,5335.0,146.01,146.26,145.84,145.87,5335.0
2022-01-05 14:35:00,145.83,146.06,145.71,145.71,7996.0,145.83,146.06,145.71,145.71,7996.0
2022-01-05 14:40:00,145.7,145.76,145.39,145.61,11293.0,145.7,145.76,145.39,145.61,11293.0
2022-01-05 14:45:00,145.44,145.6,144.97,145.18,62305.0,145.44,145.6,144.97,145.18,62305.0
2022-01-05 14:50:00,145.24,145.5,145.04,145.19,34829.0,145.24,145.5,145.04,145.19,34829.0
2022-01-05 14:55:00,145.19,145.4,144.96,145.08,33090.0,145.19,145.4,144.96,145.08,33090.0
2022-01-05 15:00:00,145.06,145.06,144.35,144.4,39673.0,145.06,145.06,144.35,144.4,39673.0
2022-01-05 15:05:00,144.48,144.52,143.91,144.0,30831.0,144.48,144.52,143.91,144.0,30831.0
2022-01-05 15:10:00,143.97,144.9,143.9,144.81,12507.0,143.97,144.9,143.9,144.81,12507.0
2022-01-05 15:15:00,144.84,144.89,144.07,144.07,19799.0,144.84,144.89,144.07,144.07,19799.0
2022-01-05 15:20:00,144.07,144.47,144.0,144.47,16395.0,144.07,144.47,144.0,144.47,16395.0
2022-01-05 15:25:00,144.34,144.49,144.1,144.26,10848.0,144.34,144.49,144.1,144.26,10848.0
2022-01-05 15:30:00,144.11,144.47,144.05,144.07,33029.0,144.11,144.47,144.05,144.07,33029.0
2022-01-05 15:35:00,144.09,144.4,144.0,144.31,26800.0,144.09,144.4,144.0,144.31,26800.0
2022-01-05 15:40:00,144.37,144.46,144.02,144.03,26397.0,144.37,144.46,144.02,144.03,26397.0
2022-01-05 15:45:00,144.02,144.27,143.87,144.22,23196.0,144.02,144.27,143.87,144.22,23196.0
2022-01-05 15:50:00,144.28,144.72,144.01,144.37,50026.0,144.28,144.72,144.01,144.37,50026.0
2022-01-05 15:55:00,144.38,144.47,143.78,143.85,137584.0,144.38,144.47,143.78,143.85,137584.0
2022-01-06 09:30:00,146.19,147.68,145.25,147.68,125925.0,146.19,147.68,145.25,147.68,125925.0
2022-01-06 09:35:00,147.67,148.65,146.8,147.76,56027.0,147.67,148.65,146.8,147.76,56027.0
2022-01-06 09:40:00,147.56,148.88,147.45,148.84,55812.0,147.56,148.88,147.45,148.84,55812.0
2022-01-06 09:45:00,148.68,148.92,147.2,148.08,41042.0,148.68,148.92,147.2,148.08,41042.0
2022-01-06 09:50:00,148.12,148.19,146.92,146.92,20516.0,148.12,148.19,146.92,146.92,20516.0
2022-01-06 09:55:00,146.92,147.21,145.61,146.16,31512.0,146.92,147.21,145.61,146.16,31512.0
2022-01-06 10:00:00,146.16,146.37,145.55,145.89,16466.0,146.16,146.37,145.55,145.89,16466.0
2022-01-06 10:05:00,145.71,145.71,144.48,145.0,25636.0,145.71,145.71,144.48,145.0,25636.0
2022-01-06 10:10:00,145.09,145.3,144.41,145.05,14251.0,145.09,145.3,144.41,145.05,14251.0
2022-01-06 10:15:00,145.15,145.93,144.85,145.41,29224.0,145.15,145.93,144.85,145.41,29224.0
2022-01-06 10:20:00,145.42,146.2,145.25,146.2,19243.0,145.42,146.2,145.25,146.2,19243.0
2022-01-06 10:25:00,146.2,147.22,146.06,147.1,48488.0,146.2,147.22,146.06,147.1,48488.0
2022-01-06 10:30:00,147.0,148.35,147.0,148.13,95354.0,147.0,148.35,147.0,148.13,95354.0
2022-01-06 10:35:00,148.15,148.15,147.65,147.77,11363.0,148.15,148.15,147.65,147.77,11363.0
2022-01-06 10:40:00,147.85,148.3,147.64,148.3,21863.0,147.85,148.3,147.64,148.3,21863.0
2022-01-06 10:45:00,148.34,149.41,148.28,149.27,37202.0,148.34,149.41,148.28,149.27,37202.0
2022-01-06 10:50:00,149.31,149.9,149.2,149.6,50768.0,149.31,149.9,149.2,149.6,50768.0
2022-01-06 10:55:00,149.59,150.3,149.56,150.11,59457.0,149.59,150.3,149.56,150.11,59457.0
2022-01-06 11:00:00,150.12,150.68,149.85,149.92,78066.0,150.12,150.68,149.85,149.92,78066.0
2022-01-06 11:05:00,150.09,150.83,150.07,150.75,28576.0,150.09,150.83,150.07,150.75,28576.0
2022-01-06 11:10:00,150.69,151.08,150.5,150.74,28856.0,150.69,151.08,150.5,150.74,28856.0
2022-01-06 11:15:00,150.78,151.67,150.78,151.3,48286.0,150.78,151.67,150.78,151.3,48286.0
2022-01-06 11:20:00,151.34,151.93,151.19,151.89,67599.0,151.34,151.93,151.19,151.89,67599.0
2022-01-06 11:25:00,151.9,151.92,150.43,150.7,59673.0,151.9,151.92,150.43,150.7,59673.0
2022-01-06 11:30:00,150.75,150.78,149.78,149.97,47302.0,150.75,150.78,149.78,149.97,47302.0
2022-01-06 11:35:00,150.07,151.06,149.83,151.04,36313.0,150.07,151.06,149.83,151.04,36313.0
2022-01-06 11:40:00,151.09,151.15,150.25,151.13,23134.0,151.09,151.15,150.25,151.13,23134.0
2022-01-06 11:45:00,151.07,151.99,151.01,151.8,51212.0,151.07,151.99,151.01,151.8,51212.0
2022-01-06 11:50:00,151.79,152.06,151.57,151.8,55951.0,151.79,152.06,151.57,151.8,55951.0
2022-01-06 11:55:00,151.77,152.1,151.57,151.67,33225.0,151.77,152.1,151.57,151.67,33225.0
2022-01-06 12:00:00,151.68,151.92,151.5,151.53,20229.0,151.68,151.92,151.5,151.53,20229.0
2022-01-06 12:05:00,151.55,151.84,151.4,151.78,23381.0,151.55,151.84,151.4,151.78,23381.0
2022-01-06 12:10:00,151.69,151.79,150.97,150.97,40785.0,151.69,151.79,150.97,150.97,40785.0
2022-01-06 12:15:00,150.91,151.2,150.63,150.66,17972.0,150.91,151.2,150.63,150.66,17972.0
2022-01-06 12:20:00,150.74,150.82,150.35,150.68,27344.0,150.74,150.82,150.35,150.68,27344.0
2022-01-06 12:25:00,150.68,151.41,150.54,151.41,25246.0,150.68,151.41,150.54,151.41,25246.0
2022-01-06 12:30:00,151.29,151.66,151.02,151.56,11275.0,151.29,151.66,151.02,151.56,11275.0
2022-01-06 12:35:00,151.5,151.83,151.35,151.72,30555.0,151.5,151.83,151.35,151.72,30555.0
2022-01-06 12:40:00,151.76,152.14,151.71,152.12,16854.0,151.76,152.14,151.71,152.12,16854.0
2022-01-06 12:45:00,152.15,152.3,151.91,152.13,17462.0,152.15,152.3,151.91,152.13,17462.0
2022-01-06 12:50:00,152.07,152.61,151.98,152.56,28403.0,152.07,152.61,151.98,152.56,28403.0
2022-01-06 12:55:00,152.56,153.0,152.4,152.4,33798.0,152.56,153.0,152.4,152.4,33798.0
2022-01-06 13:00:00,152.48,152.49,151.89,152.31,22692.0,152.48,152.49,151.89,152.31,22692.0
2022-01-06 13:05:00,152.24,152.3,151.35,151.83,18674.0,152.24,152.3,151.35,151.83,18674.0
2022-01-06 13:10:00,151.73,151.84,151.5,151.67,6958.0,151.73,151.84,151.5,151.67,6958.0
2022-01-06 13:15:00,151.55,151.7,151.27,151.63,13857.0,151.55,151.7,151.27,151.63,13857.0
2022-01-06 13:20:00,151.64,151.7,151.54,151.59,11584.0,151.64,151.7,151.54,151.59,11584.0
2022-01-06 13:25:00,151.59,151.69,151.34,151.48,7848.0,151.59,151.69,151.34,151.48,7848.0
2022-01-06 13:30:00,151.54,151.67,151.48,151.56,7346.0,151.54,151.67,151.48,151.56,7346.0
2022-01-06 13:35:00,151.62,152.29,151.62,152.08,16870.0,151.62,152.29,151.62,152.08,16870.0
2022-01-06 13:40:00,152.14,152.15,151.82,151.93,13962.0,152.14,152.15,151.82,151.93,13962.0
2022-01-06 13:45:00,151.89,152.44,151.87,152.4,18521.0,151.89,152.44,151.87,152.4,18521.0
2022-01-06 13:50:00,152.4,152.58,152.35,152.51,12353.0,152.4,152.58,152.35,152.51,12353.0
2022-01-06 13:55:00,152.48,152.64,152.25,152.45,21075.0,152.48,152.64,152.25,152.45,21075.0
2022-01-06 14:00:00,152.45,152.45,151.48,151.49,10999.0,152.45,152.45,151.48,151.49,10999.0
2022-01-06 14:05:00,151.49,151.94,151.43,151.87,11885.0,151.49,151.94,151.43,151.87,11885.0
2022-01-06 14:10:00,151.81,152.04,151.62,151.77,6438.0,151.81,152.04,151.62,151.77,6438.0
2022-01-06 14:15:00,151.69,151.99,151.68,151.81,7684.0,151.69,151.99,151.68,151.81,7684.0
2022-01-06 14:20:00,151.89,152.08,151.73,151.76,14013.0,151.89,152.08,151.73,151.76,14013.0
2022-01-06 14:25:00,151.82,151.9,151.49,151.54,4999.0,151.82,151.9,151.49,151.54,4999.0
2022-01-06 14:30:00,151.46,151.79,151.46,151.54,7196.0,151.46,151.79,151.46,151.54,7196.0
2022-01-06 14:35:00,151.53,151.62,151.17,151.32,8496.0,151.53,151.62,151.17,151.32,8496.0
2022-01-06 14:40:00,151.39,151.69,151.2,151.25,12083.0,151.39,151.69,151.2,151.25,12083.0
2022-01-06 14:45:00,151.3,151.75,151.3,151.57,11121.0,151.3,151.75,151.3,151.57,11121.0
2022-01-06 14:50:00,151.53,151.77,151.53,151.74,14720.0,151.53,151.77,151.53,151.74,14720.0
2022-01-06 14:55:00,151.69,151.7,151.18,151.24,10666.0,151.69,151.7,151.18,151.24,10666.0
2022-01-06 15:00:00,151.29,151.68,151.22,151.68,11718.0,151.29,151.68,151.22,151.68,11718.0
2022-01-06 15:05:00,151.64,151.64,151.17,151.28,6730.0,151.64,151.64,151.17,151.28,6730.0
2022-01-06 15:10:00,151.28,151.28,150.74,150.87,15999.0,151.28,151.28,150.74,150.87,15999.0
2022-01-06 15:15:00,150.9,151.15,150.82,151.09,11428.0,150.9,151.15,150.82,151.09,11428.0
2022-01-06 15:20:00,151.17,151.5,151.15,151.15,16004.0,151.17,151.5,151.15,151.15,16004.0
2022-01-06 15:25:00,151.15,151.28,151.11,151.27,21098.0,151.15,151.28,151.11,151.27,21098.0
2022-01-06 15:30:00,151.27,151.8,150.95,151.06,36966.0,151.27,151.8,150.95,151.06,36966.0
2022-01-06 15:35:00,151.03,151.19,150.7,150.79,29064.0,151.03,151.19,150.7,150.79,29064.0
2022-01-06 15:40:00,150.79,150.79,150.43,150.49,42869.0,150.79,150.79,150.43,150.49,42869.0
2022-01-06 15:45:00,150.47,151.0,150.47,150.81,34562.0,150.47,151.0,150.47,150.81,34562.0
2022-01-06 15:50:00,150.85,150.86,150.55,150.64,47560.0,150.85,150.86,150.55,150.64,47560.0
2022-01-06 15:55:00,150.66,150.96,150.45,150.79,112094.0,150.66,150.96,150.45,150.79,112094.0
2022-01-07 09:30:00,152.98,154.7,152.28,153.34,176387.0,152.98,154.7,152.28,153.34,176387.0
2022-01-07 09:35:00,153.09,156.18,153.09,155.78,123896.0,153.09,156.18,153.09,155.78,123896.0
2022-01-07 09:40:00,155.85,156.75,155.33,156.56,98058.0,155.85,156.75,155.33,156.56,98058.0
2022-01-07 09:45:00,156.68,157.0,155.34,156.14,88662.0,156.68,157.0,155.34,156.14,88662.0
2022-01-07 09:50:00,156.14,156.75,155.56,155.67,50958.0,156.14,156.75,155.56,155.67,50958.0
2022-01-07 09:55:00,155.69,156.6,155.61,155.83,45598.0,155.69,156.6,155.61,155.83,45598.0
2022-01-07 10:00:00,155.98,156.04,154.42,154.58,44393.0,155.98,156.04,154.42,154.58,44393.0
2022-01-07 10:05:00,154.58,155.64,154.48,154.91,26726.0,154.58,155.64,154.48,154.91,26726.0
2022-01-07 10:10:00,154.76,156.12,154.71,156.07,25133.0,154.76,156.12,154.71,156.07,25133.0
2022-01-07 10:15:00,155.97,156.37,155.7,155.87,26854.0,155.97,156.37,155.7,155.87,26854.0
2022-01-07 10:20:00,155.77,156.04,153.76,154.78,40019.0,155.77,156.04,153.76,154.78,40019.0
2022-01-07 10:25:00,154.83,155.35,154.4,154.59,19984.0,154.83,155.35,154.4,154.59,19984.0
2022-01-07 10:30:00,154.58,154.97,154.4,154.53,9782.0,154.58,154.97,154.4,154.53,9782.0
2022-01-07 10:35:00,154.45,154.6,153.56,153.76,36190.0,154.45,154.6,153.56,153.76,36190.0
2022-01-07 10:40:00,153.67,154.22,153.67,153.84,14291.0,153.67,154.22,153.67,153.84,14291.0
2022-01-07 10:45:00,153.75,153.97,152.87,152.93,24252.0,153.75,153.97,152.87,152.93,24252.0
2022-01-07 10:50:00,153.0,153.17,152.53,153.07,19549.0,153.0,153.17,152.53,153.07,19549.0
2022-01-07 10:55:00,153.04,153.85,153.04,153.85,12355.0,153.04,153.85,153.04,153.85,12355.0
2022-01-07 11:00:00,153.9,154.16,153.26,153.34,28069.0,153.9,154.16,153.26,153.34,28069.0
2022-01-07 11:05:00,153.52,153.92,152.96,153.8,17513.0,153.52,153.92,152.96,153.8,17513.0
2022-01-07 11:10:00,153.76,154.27,153.59,154.13,13631.0,153.76,154.27,153.59,154.13,13631.0
2022-01-07 11:15:00,154.31,154.39,153.61,153.62,12969.0,154.31,154.39,153.61,153.62,12969.0
2022-01-07 11:20:00,153.72,154.77,153.72,154.77,38088.0,153.72,154.77,153.72,154.77,38088.0
2022-01-07 11:25:00,154.74,155.67,154.66,155.66,37912.0,154.74,155.67,154.66,155.66,37912.0
2022-01-07 11:30:00,155.59,155.84,155.25,155.44,18640.0,155.59,155.84,155.25,155.44,18640.0
2022-01-07 11:35:00,155.39,155.83,155.37,155.66,18278.0,155.39,155.83,155.37,155.66,18278.0
2022-01-07 11:40:00,155.58,155.8,155.31,155.59,9721.0,155.58,155.8,155.31,155.59,9721.0
2022-01-07 11:45:00,155.73,155.87,155.5,155.64,13372.0,155.73,155.87,155.5,155.64,13372.0
2022-01-07 11:50:00,155.67,155.68,155.06,155.67,19562.0,155.67,155.68,155.06,155.67,19562.0
2022-01-07 11:55:00,155.72,155.74,155.39,155.39,10602.0,155.72,155.74,155.39,155.39,10602.0
2022-01-07 12:00:00,155.5,155.77,155.3,155.3,13302.0,155.5,155.77,155.3,155.3,13302.0
2022-01-07 12:05:00,155.4,155.51,155.0,155.0,27178.0,155.4,155.51,155.0,155.0,27178.0
2022-01-07 12:10:00,155.06,155.34,155.02,155.08,11995.0,155.06,155.34,155.02,155.08,11995.0
2022-01-07 12:15:00,155.13,155.39,154.92,154.99,10601.0,155.13,155.39,154.92,154.99,10601.0
2022-01-07 12:20:00,154.9,154.9,154.31,154.61,6181.0,154.9,154.9,154.31,154.61,6181.0
2022-01-07 12:25:00,154.69,154.94,154.39,154.75,5267.0,154.69,154.94,154.39,154.75,5267.0
2022-01-07 12:30:00,154.75,155.0,154.61,155.0,9765.0,154.75,155.0,154.61,155.0,9765.0
2022-01-07 12:35:00,155.03,155.06,154.71,154.75,8246.0,155.03,155.06,154.71,154.75,8246.0
2022-01-07 12:40:00,154.82,155.04,154.63,154.63,6427.0,154.82,155.04,154.63,154.63,6427.0
2022-01-07 12:45:00,154.65,154.87,154.52,154.69,5483.0,154.65,154.87,154.52,154.69,5483.0
2022-01-07 12:50:00,154.7,154.77,154.54,154.66,4601.0,154.7,154.77,154.54,154.66,4601.0
2022-01-07 12:55:00,154.66,154.72,154.42,154.5,10490.0,154.66,154.72,154.42,154.5,10490.0
2022-01-07 13:00:00,154.42,154.48,154.07,154.24,9234.0,154.42,154.48,154.07,154.24,9234.0
2022-01-07 13:05:00,154.22,154.53,154.22,154.4,4864.0,154.22,154.53,154.22,154.4,4864.0
2022-01-07 13:10:00,154.43,154.43,154.18,154.19,1690.0,154.43,154.43,154.18,154.19,1690.0
2022-01-07 13:15:00,154.2,154.25,154.02,154.16,7541.0,154.2,154.25,154.02,154.16,7541.0
2022-01-07 13:20:00,154.28,154.29,153.93,154.06,6168.0,154.28,154.29,153.93,154.06,6168.0
2022-01-07 13:25:00,153.87,153.91,153.38,153.52,7971.0,153.87,153.91,153.38,153.52,7971.0
2022-01-07 13:30:00,153.55,154.1,153.54,154.01,3800.0,153.55,154.1,153.54,154.01,3800.0
2022-01-07 13:35:00,153.99,154.25,153.78,153.91,15066.0,153.99,154.25,153.78,153.91,15066.0
2022-01-07 13:40:00,153.82,154.27,153.82,154.2,4409.0,153.82,154.27,153.82,154.2,4409.0
2022-01-07 13:45:00,154.04,154.1,153.9,154.07,3421.0,154.04,154.1,153.9,154.07,3421.0
2022-01-07 13:50:00,153.83,153.88,153.5,153.56,24314.0,153.83,153.88,153.5,153.56,24314.0
2022-01-07 13:55:00,153.61,153.93,153.61,153.82,3149.0,153.61,153.93,153.61,153.82,3149.0
2022-01-07 14:00:00,153.83,153.92,153.53,153.72,6215.0,153.83,153.92,153.53,153.72,6215.0
2022-01-07 14:05:00,153.65,153.65,153.3,153.42,4653.0,153.65,153.65,153.3,153.42,4653.0
2022-01-07 14:10:00,153.35,153.4,153.12,153.24,7173.0,153.35,153.4,153.12,153.24,7173.0
2022-01-07 14:15:00,153.19,153.26,152.81,152.88,8045.0,153.19,153.26,152.81,152.88,8045.0
2022-01-07 14:20:00,152.88,153.22,152.85,153.16,2715.0,152.88,153.22,152.85,153.16,2715.0
2022-01-07 14:25:00,153.06,153.29,153.01,153.26,4894.0,153.06,153.29,153.01,153.26,4894.0
2022-01-07 14:30:00,153.26,153.55,153.26,153.45,16869.0,153.26,153.55,153.26,153.45,16869.0
2022-01-07 14:35:00,153.54,153.7,153.32,153.36,6145.0,153.54,153.7,153.32,153.36,6145.0
2022-01-07 14:40:00,153.35,153.38,153.21,153.31,3856.0,153.35,153.38,153.21,153.31,3856.0
2022-01-07 14:45:00,153.36,153.54,153.29,153.29,7143.0,153.36,153.54,153.29,153.29,7143.0
2022-01-07 14:50:00,153.31,153.81,153.3,153.81,8160.0,153.31,153.81,153.3,153.81,8160.0
2022-01-07 14:55:00,153.67,153.9,153.63,153.66,5854.0,153.67,153.9,153.63,153.66,5854.0
2022-01-07 15:00:00,153.78,154.04,153.66,154.0,4558.0,153.78,154.04,153.66,154.0,4558.0
2022-01-07 15:05:00,154.13,154.22,153.89,153.96,5103.0,154.13,154.22,153.89,153.96,5103.0
2022-01-07 15:10:00,153.92,153.93,153.64,153.76,6473.0,153.92,153.93,153.64,153.76,6473.0
2022-01-07 15:15:00,153.74,153.91,153.6,153.9,8174.0,153.74,153.91,153.6,153.9,8174.0
2022-01-07 15:20:00,153.92,153.97,153.68,153.72,6168.0,153.92,153.97,153.68,153.72,6168.0
2022-01-07 15:25:00,153.67,153.81,153.41,153.79,7276.0,153.67,153.81,153.41,153.79,7276.0
2022-01-07 15:30:00,153.81,154.32,153.79,154.07,16964.0,153.81,154.32,153.79,154.07,16964.0
2022-01-07 15:35:00,154.04,154.04,153.57,153.62,27815.0,154.04,154.04,153.57,153.62,27815.0
2022-01-07 15:40:00,153.62,153.93,153.59,153.84,22770.0,153.62,153.93,153.59,153.84,22770.0
2022-01-07 15:45:00,153.86,154.0,153.62,153.92,24705.0,153.86,154.0,153.62,153.92,24705.0
2022-01-07 15:50:00,153.84,153.95,153.48,153.56,31032.0,153.84,153.95,153.48,153.56,31032.0
2022-01-07 15:55:00,153.54,153.8,153.24,153.28,98363.0,153.54,153.8,153.24,153.28,98363.0
2022-01-10 09:30:00,154.95,155.78,151.01,151.01,125511.0,154.95,155.78,151.01,151.01,125511.0
2022-01-10 09:35:00,151.21,152.5,150.75,151.81,42520.0,151.21,152.5,150.75,151.81,42520.0
2022-01-10 09:40:00,152.13,153.16,151.23,151.84,50376.0,152.13,153.16,151.23,151.84,50376.0
2022-01-10 09:45:00,151.94,152.64,151.2,152.28,30126.0,151.94,152.64,151.2,152.28,30126.0
2022-01-10 09:50:00,152.4,152.43,151.48,151.83,28131.0,152.4,152.43,151.48,151.83,28131.0
2022-01-10 09:55:00,151.82,152.14,151.15,151.32,27502.0,151.82,152.14,151.15,151.32,27502.0
2022-01-10 10:00:00,151.38,151.9,150.74,150.99,45123.0,151.38,151.9,150.74,150.99,45123.0
2022-01-10 10:05:00,151.09,152.79,151.09,152.79,28044.0,151.09,152.79,151.09,152.79,28044.0
2022-01-10 10:10:00,152.6,153.08,152.26,152.83,15707.0,152.6,153.08,152.26,152.83,15707.0
2022-01-10 10:15:00,152.66,153.31,152.64,152.73,23905.0,152.66,153.31,152.64,152.73,23905.0
2022-01-10 10:20:00,152.84,153.69,152.83,153.17,18330.0,152.84,153.69,152.83,153.17,18330.0
2022-01-10 10:25:00,153.13,153.21,152.27,152.38,10736.0,153.13,153.21,152.27,152.38,10736.0
2022-01-10 10:30:00,152.47,152.53,151.81,151.9,20054.0,152.47,152.53,151.81,151.9,20054.0
2022-01-10 10:35:00,151.97,152.0,151.35,152.0,16571.0,151.97,152.0,151.35,152.0,16571.0
2022-01-10 10:40:00,152.0,152.0,151.54,151.74,13989.0,152.0,152.0,151.54,151.74,13989.0
2022-01-10 10:45:00,151.93,152.14,151.18,151.36,11206.0,151.93,152.14,151.18,151.36,11206.0
2022-01-10 10:50:00,151.33,151.33,150.37,150.84,39456.0,151.33,151.33,150.37,150.84,39456.0
2022-01-10 10:55:00,150.85,151.47,150.5,151.19,17167.0,150.85,151.47,150.5,151.19,17167.0
2022-01-10 11:00:00,151.2,151.38,150.79,151.17,12550.0,151.2,151.38,150.79,151.17,12550.0
2022-01-10 11:05:00,151.09,151.4,150.65,151.15,10118.0,151.09,151.4,150.65,151.15,10118.0
2022-01-10 11:10:00,151.06,151.7,150.97,151.51,10083.0,151.06,151.7,150.97,151.51,10083.0
2022-01-10 11:15:00,151.44,151.96,151.34,151.87,12867.0,151.44,151.96,151.34,151.87,12867.0
2022-01-10 11:20:00,151.78,152.1,151.25,151.94,16894.0,151.78,152.1,151.25,151.94,16894.0
2022-01-10 11:25:00,151.93,152.12,151.41,151.9,15088.0,151.93,152.12,151.41,151.9,15088.0
2022-01-10 11:30:00,151.9,152.59,151.8,152.43,13424.0,151.9,152.59,151.8,152.43,13424.0
2022-01-10 11:35:00,152.45,152.45,151.91,152.29,14832.0,152.45,152.45,151.91,152.29,14832.0
2022-01-10 11:40:00,152.22,152.22,151.45,152.02,12378.0,152.22,152.22,151.45,152.02,12378.0
2022-01-10 11:45:00,152.21,152.47,151.68,151.71,10522.0,152.21,152.47,151.68,151.71,10522.0
2022-01-10 11:50:00,151.65,152.19,151.52,151.94,9911.0,151.65,152.19,151.52,151.94,9911.0
2022-01-10 11:55:00,151.84,152.0,151.72,152.0,12924.0,151.84,152.0,151.72,152.0,12924.0
2022-01-10 12:00:00,151.95,152.17,151.36,151.41,21612.0,151.95,152.17,151.36,151.41,21612.0
2022-01-10 12:05:00,151.5,151.78,151.22,151.28,12032.0,151.5,151.78,151.22,151.28,12032.0
2022-01-10 12:10:00,151.24,151.58,151.0,151.21,8668.0,151.24,151.58,151.0,151.21,8668.0
2022-01-10 12:15:00,151.13,151.13,150.57,150.84,12861.0,151.13,151.13,150.57,150.84,12861.0
2022-01-10 12:20:00,150.84,151.3,150.8,150.92,7741.0,150.84,151.3,150.8,150.92,7741.0
2022-01-10 12:25:00,151.04,151.31,150.98,151.0,11612.0,151.04,151.31,150.98,151.0,11612.0
2022-01-10 12:30:00,150.93,151.06,150.65,150.86,5267.0,150.93,151.06,150.65,150.86,5267.0
2022-01-10 12:35:00,150.99,151.15,150.87,150.9,5146.0,150.99,151.15,150.87,150.9,5146.0
2022-01-10 12:40:00,150.94,151.07,150.66,150.66,7176.0,150.94,151.07,150.66,150.66,7176.0
2022-01-10 12:45:00,150.68,151.4,150.67,150.9,6943.0,150.68,151.4,150.67,150.9,6943.0
2022-01-10 12:50:00,150.79,151.5,150.7,151.46,37807.0,150.79,151.5,150.7,151.46,37807.0
2022-01-10 12:55:00,151.46,151.46,150.85,150.97,6831.0,151.46,151.46,150.85,150.97,6831.0
2022-01-10 13:00:00,150.99,151.22,150.88,150.98,4124.0,150.99,151.22,150.88,150.98,4124.0
2022-01-10 13:05:00,150.91,151.09,150.53,150.55,8039.0,150.91,151.09,150.53,150.55,8039.0
2022-01-10 13:10:00,150.59,151.1,150.52,151.01,8618.0,150.59,151.1,150.52,151.01,8618.0
2022-01-10 13:15:00,151.09,151.11,150.73,150.96,6636.0,151.09,151.11,150.73,150.96,6636.0
2022-01-10 13:20:00,150.96,151.28,150.88,151.25,15446.0,150.96,151.28,150.88,151.25,15446.0
2022-01-10 13:25:00,151.15,151.31,151.09,151.28,9845.0,151.15,151.31,151.09,151.28,9845.0
2022-01-10 13:30:00,151.33,151.5,151.04,151.04,6689.0,151.33,151.5,151.04,151.04,6689.0
2022-01-10 13:35:00,151.13,151.19,150.82,150.96,13043.0,151.13,151.19,150.82,150.96,13043.0
2022-01-10 13:40:00,151.06,151.73,151.03,151.62,5572.0,151.06,151.73,151.03,151.62,5572.0
2022-01-10 13:45:00,151.61,151.61,151.11,151.41,8969.0,151.61,151.61,151.11,151.41,8969.0
2022-01-10 13:50:00,151.4,151.9,151.37,151.56,9734.0,151.4,151.9,151.37,151.56,9734.0
2022-01-10 13:55:00,151.62,151.62,151.09,151.49,15055.0,151.62,151.62,151.09,151.49,15055.0
2022-01-10 14:00:00,151.41,151.81,151.34,151.81,4100.0,151.41,151.81,151.34,151.81,4100.0
2022-01-10 14:05:00,151.78,151.96,151.75,151.92,6363.0,151.78,151.96,151.75,151.92,6363.0
2022-01-10 14:10:00,151.9,152.0,151.65,151.65,5097.0,151.9,152.0,151.65,151.65,5097.0
2022-01-10 14:15:00,151.73,151.87,151.67,151.83,2270.0,151.73,151.87,151.67,151.83,2270.0
2022-01-10 14:20:00,151.87,152.07,151.78,151.82,8443.0,151.87,152.07,151.78,151.82,8443.0
2022-01-10 14:25:00,151.74,151.98,151.6,151.6,4250.0,151.74,151.98,151.6,151.6,4250.0
2022-01-10 14:30:00,151.65,151.75,151.37,151.47,5171.0,151.65,151.75,151.37,151.47,5171.0
2022-01-10 14:35:00,151.43,151.67,151.43,151.6,6316.0,151.43,151.67,151.43,151.6,6316.0
2022-01-10 14:40:00,151.58,151.84,151.52,151.52,8660.0,151.58,151.84,151.52,151.52,8660.0
2022-01-10 14:45:00,151.59,151.8,151.59,151.8,2972.0,151.59,151.8,151.59,151.8,2972.0
2022-01-10 14:50:00,151.73,151.73,151.31,151.34,6998.0,151.73,151.73,151.31,151.34,6998.0
2022-01-10 14:55:00,151.39,151.64,151.36,151.54,6099.0,151.39,151.64,151.36,151.54,6099.0
2022-01-10 15:00:00,151.64,151.65,151.16,151.28,4994.0,151.64,151.65,151.16,151.28,4994.0
2022-01-10 15:05:00,151.28,151.41,151.01,151.18,4309.0,151.28,151.41,151.01,151.18,4309.0
2022-01-10 15:10:00,151.23,151.3,151.03,151.11,4640.0,151.23,151.3,151.03,151.11,4640.0
2022-01-10 15:15:00,151.03,151.31,150.76,151.15,21196.0,151.03,151.31,150.76,151.15,21196.0
2022-01-10 15:20:00,151.12,151.3,151.03,151.25,9093.0,151.12,151.3,151.03,151.25,9093.0
2022-01-10 15:25:00,151.32,151.51,151.16,151.32,12036.0,151.32,151.51,151.16,151.32,12036.0
2022-01-10 15:30:00,151.32,151.55,151.1,151.32,13068.0,151.32,151.55,151.1,151.32,13068.0
2022-01-10 15:35:00,151.31,151.72,151.24,151.62,12608.0,151.31,151.72,151.24,151.62,12608.0
2022-01-10 15:40:00,151.63,152.02,151.61,151.91,28623.0,151.63,152.02,151.61,151.91,28623.0
2022-01-10 15:45:00,151.91,152.06,151.88,151.91,17739.0,151.91,152.06,151.88,151.91,17739.0
2022-01-10 15:50:00,151.9,152.64,151.83,152.6,45651.0,151.9,152.64,151.83,152.6,45651.0
2022-01-10 15:55:00,152.53,152.56,152.05,152.3,125035.0,152.53,152.56,152.05,152.3,125035.0
2022-01-11 09:30:00,150.01,153.65,150.01,153.65,105897.0,150.01,153.65,150.01,153.65,105897.0
2022-01-11 09:35:00,153.36,154.0,152.21,153.25,30877.0,153.36,154.0,152.21,153.25,30877.0
2022-01-11 09:40:00,153.38,155.4,153.29,155.15,54021.0,153.38,155.4,153.29,155.15,54021.0
2022-01-11 09:45:00,155.0,155.24,153.75,154.37,39760.0,155.0,155.24,153.75,154.37,39760.0
2022-01-11 09:50:00,154.24,155.43,153.61,154.28,58683.0,154.24,155.43,153.61,154.28,58683.0
2022-01-11 09:55:00,154.27,154.9,154.05,154.65,22085.0,154.27,154.9,154.05,154.65,22085.0
2022-01-11 10:00:00,154.79,155.5,154.47,155.41,39327.0,154.79,155.5,154.47,155.41,39327.0
2022-01-11 10:05:00,155.27,156.2,155.2,155.96,57737.0,155.27,156.2,155.2,155.96,57737.0
2022-01-11 10:10:00,156.02,156.77,155.92,156.09,49198.0,156.02,156.77,155.92,156.09,49198.0
2022-01-11 10:15:00,156.11,156.25,155.21,155.51,29527.0,156.11,156.25,155.21,155.51,29527.0
2022-01-11 10:20:00,155.58,156.19,155.28,155.9,33298.0,155.58,156.19,155.28,155.9,33298.0
2022-01-11 10:25:00,156.11,156.93,156.08,156.54,35372.0,156.11,156.93,156.08,156.54,35372.0
2022-01-11 10:30:00,156.66,156.9,156.09,156.13,31774.0,156.66,156.9,156.09,156.13,31774.0
2022-01-11 10:35:00,156.14,156.51,155.92,156.34,15699.0,156.14,156.51,155.92,156.34,15699.0
2022-01-11 10:40:00,156.31,156.37,155.41,155.43,16874.0,156.31,156.37,155.41,155.43,16874.0
2022-01-11 10:45:00,155.44,155.73,155.17,155.24,14878.0,155.44,155.73,155.17,155.24,14878.0
2022-01-11 10:50:00,155.3,155.51,155.2,155.4,9798.0,155.3,155.51,155.2,155.4,9798.0
2022-01-11 10:55:00,155.45,156.08,155.32,156.08,23916.0,155.45,156.08,155.32,156.08,23916.0
2022-01-11 11:00:00,156.1,156.79,156.09,156.64,12513.0,156.1,156.79,156.09,156.64,12513.0
2022-01-11 11:05:00,156.71,157.01,156.46,156.85,42299.0,156.71,157.01,156.46,156.85,42299.0
2022-01-11 11:10:00,156.82,157.0,156.43,156.68,19725.0,156.82,157.0,156.43,156.68,19725.0
2022-01-11 11:15:00,156.73,156.85,156.42,156.84,12067.0,156.73,156.85,156.42,156.84,12067.0
2022-01-11 11:20:00,156.87,156.87,156.07,156.17,16555.0,156.87,156.87,156.07,156.17,16555.0
2022-01-11 11:25:00,156.14,156.29,155.84,156.16,15736.0,156.14,156.29,155.84,156.16,15736.0
2022-01-11 11:30:00,156.21,156.7,156.14,156.7,26520.0,156.21,156.7,156.14,156.7,26520.0
2022-01-11 11:35:00,156.72,157.1,156.52,156.97,30223.0,156.72,157.1,156.52,156.97,30223.0
2022-01-11 11:40:00,156.93,156.97,156.63,156.8,18427.0,156.93,156.97,156.63,156.8,18427.0
2022-01-11 11:45:00,156.73,156.82,156.43,156.8,14835.0,156.73,156.82,156.43,156.8,14835.0
2022-01-11 11:50:00,156.9,157.27,156.74,157.23,10993.0,156.9,157.27,156.74,157.23,10993.0
2022-01-11 11:55:00,157.2,157.21,156.81,156.95,18957.0,157.2,157.21,156.81,156.95,18957.0
2022-01-11 12:00:00,157.04,157.2,156.67,156.7,14825.0,157.04,157.2,156.67,156.7,14825.0
2022-01-11 12:05:00,156.72,157.11,156.53,156.92,12537.0,156.72,157.11,156.53,156.92,12537.0
2022-01-11 12:10:00,156.79,157.33,156.79,156.92,11816.0,156.79,157.33,156.79,156.92,11816.0
2022-01-11 12:15:00,157.12,157.21,156.56,156.65,8336.0,157.12,157.21,156.56,156.65,8336.0
2022-01-11 12:20:00,156.69,156.7,156.25,156.37,8349.0,156.69,156.7,156.25,156.37,8349.0
2022-01-11 12:25:00,156.41,156.41,155.79,155.94,7240.0,156.41,156.41,155.79,155.94,7240.0
2022-01-11 12:30:00,155.89,156.09,155.56,155.74,6492.0,155.89,156.09,155.56,155.74,6492.0
2022-01-11 12:35:00,155.76,155.91,155.59,155.91,18699.0,155.76,155.91,155.59,155.91,18699.0
2022-01-11 12:40:00,155.87,156.12,155.8,156.09,7177.0,155.87,156.12,155.8,156.09,7177.0
2022-01-11 12:45:00,156.08,156.25,155.86,155.89,7295.0,156.08,156.25,155.86,155.89,7295.0
2022-01-11 12:50:00,155.93,156.35,155.93,156.26,6581.0,155.93,156.35,155.93,156.26,6581.0
2022-01-11 12:55:00,156.27,156.27,156.03,156.17,3500.0,156.27,156.27,156.03,156.17,3500.0
2022-01-11 13:00:00,156.15,156.15,155.73,155.78,10617.0,156.15,156.15,155.73,155.78,10617.0
2022-01-11 13:05:00,155.77,156.32,155.66,156.23,50956.0,155.77,156.32,155.66,156.23,50956.0
2022-01-11 13:10:00,156.18,156.5,156.1,156.48,9562.0,156.18,156.5,156.1,156.48,9562.0
2022-01-11 13:15:00,156.41,156.7,156.26,156.7,5712.0,156.41,156.7,156.26,156.7,5712.0
2022-01-11 13:20:00,156.75,156.77,156.57,156.62,12294.0,156.75,156.77,156.57,156.62,12294.0
2022-01-11 13:25:00,156.62,156.84,156.56,156.7,12214.0,156.62,156.84,156.56,156.7,12214.0
2022-01-11 13:30:00,156.68,157.1,156.67,157.09,12001.0,156.68,157.1,156.67,157.09,12001.0
2022-01-11 13:35:00,157.04,157.17,156.92,157.13,5837.0,157.04,157.17,156.92,157.13,5837.0
2022-01-11 13:40:00,157.12,157.12,156.72,156.83,12634.0,157.12,157.12,156.72,156.83,12634.0
2022-01-11 13:45:00,156.84,156.91,156.67,156.72,5668.0,156.84,156.91,156.67,156.72,5668.0
2022-01-11 13:50:00,156.77,156.96,156.7,156.96,4197.0,156.77,156.96,156.7,156.96,4197.0
2022-01-11 13:55:00,156.9,157.0,156.86,156.88,6655.0,156.9,157.0,156.86,156.88,6655.0
2022-01-11 14:00:00,156.88,157.02,156.67,157.02,6396.0,156.88,157.02,156.67,157.02,6396.0
2022-01-11 14:05:00,157.07,157.3,157.06,157.08,11778.0,157.07,157.3,157.06,157.08,11778.0
2022-01-11 14:10:00,157.05,157.21,157.0,157.01,9491.0,157.05,157.21,157.0,157.01,9491.0
2022-01-11 14:15:00,157.03,157.18,156.96,157.14,3803.0,157.03,157.18,156.96,157.14,3803.0
2022-01-11 14:20:00,157.14,157.14,156.87,157.12,4295.0,157.14,157.14,156.87,157.12,4295.0
2022-01-11 14:25:00,157.12,157.2,156.84,156.9,8862.0,157.12,157.2,156.84,156.9,8862.0
2022-01-11 14:30:00,156.86,156.86,156.29,156.43,9976.0,156.86,156.86,156.29,156.43,9976.0
2022-01-11 14:35:00,156.36,156.64,156.32,156.64,6382.0,156.36,156.64,156.32,156.64,6382.0
2022-01-11 14:40:00,156.63,156.79,156.47,156.62,11945.0,156.63,156.79,156.47,156.62,11945.0
2022-01-11 14:45:00,156.62,156.8,156.41,156.77,4333.0,156.62,156.8,156.41,156.77,4333.0
2022-01-11 14:50:00,156.8,157.17,156.8,157.17,13236.0,156.8,157.17,156.8,157.17,13236.0
2022-01-11 14:55:00,157.11,157.21,157.0,157.13,10256.0,157.11,157.21,157.0,157.13,10256.0
2022-01-11 15:00:00,157.14,157.24,157.04,157.09,11107.0,157.14,157.24,157.04,157.09,11107.0
2022-01-11 15:05:00,157.03,157.11,156.88,156.97,6863.0,157.03,157.11,156.88,156.97,6863.0
2022-01-11 15:10:00,156.92,157.04,156.74,157.04,9637.0,156.92,157.04,156.74,157.04,9637.0
2022-01-11 15:15:00,157.02,157.11,156.65,156.85,7440.0,157.02,157.11,156.65,156.85,7440.0
2022-01-11 15:20:00,156.78,156.85,156.68,156.72,11735.0,156.78,156.85,156.68,156.72,11735.0
2022-01-11 15:25:00,156.76,156.97,156.73,156.82,11018.0,156.76,156.97,156.73,156.82,11018.0
2022-01-11 15:30:00,156.85,156.89,156.56,156.62,19985.0,156.85,156.89,156.56,156.62,19985.0
2022-01-11 15:35:00,156.56,156.82,156.47,156.68,18421.0,156.56,156.82,156.47,156.68,18421.0
2022-01-11 15:40:00,156.66,156.67,156.34,156.39,23777.0,156.66,156.67,156.34,156.39,23777.0
2022-01-11 15:45:00,156.44,156.6,156.23,156.28,28396.0,156.44,156.6,156.23,156.28,28396.0
2022-01-11 15:50:00,156.34,156.88,156.26,156.72,42992.0,156.34,156.88,156.26,156.72,42992.0
2022-01-11 15:55:00,156.65,156.78,156.52,156.74,101706.0,156.65,156.78,156.52,156.74,101706.0
2022-01-12 09:30:00,159.77,161.99,159.51,161.45,237074.0,159.77,161.99,159.51,161.45,237074.0
2022-01-12 09:35:00,161.37,161.9,160.2,160.88,86979.0,161.37,161.9,160.2,160.88,86979.0
2022-01-12 09:40:00,160.92,160.98,159.4,160.24,91259.0,160.92,160.98,159.4,160.24,91259.0
2022-01-12 09:45:00,160.15,160.26,158.8,159.6,54181.0,160.15,160.26,158.8,159.6,54181.0
2022-01-12 09:50:00,159.61,160.4,158.91,160.17,36866.0,159.61,160.4,158.91,160.17,36866.0
2022-01-12 09:55:00,160.06,161.16,159.92,160.44,63228.0,160.06,161.16,159.92,160.44,63228.0
2022-01-12 10:00:00,160.41,160.41,158.69,158.9,49067.0,160.41,160.41,158.69,158.9,49067.0
2022-01-12 10:05:00,158.89,159.0,158.19,158.79,38206.0,158.89,159.0,158.19,158.79,38206.0
2022-01-12 10:10:00,158.65,159.49,158.36,159.06,49871.0,158.65,159.49,158.36,159.06,49871.0
2022-01-12 10:15:00,158.92,158.92,158.05,158.09,23749.0,158.92,158.92,158.05,158.09,23749.0
2022-01-12 10:20:00,158.05,158.54,157.54,158.54,29980.0,158.05,158.54,157.54,158.54,29980.0
2022-01-12 10:25:00,158.53,159.48,158.53,158.92,16693.0,158.53,159.48,158.53,158.92,16693.0
2022-01-12 10:30:00,158.9,159.05,158.43,158.45,12983.0,158.9,159.05,158.43,158.45,12983.0
2022-01-12 10:35:00,158.34,158.53,158.01,158.18,13493.0,158.34,158.53,158.01,158.18,13493.0
2022-01-12 10:40:00,158.24,158.37,157.55,157.88,21967.0,158.24,158.37,157.55,157.88,21967.0
2022-01-12 10:45:00,157.94,158.41,157.82,158.2,19334.0,157.94,158.41,157.82,158.2,19334.0
2022-01-12 10:50:00,158.34,158.86,158.1,158.1,25373.0,158.34,158.86,158.1,158.1,25373.0
2022-01-12 10:55:00,158.17,158.85,157.9,158.7,33756.0,158.17,158.85,157.9,158.7,33756.0
2022-01-12 11:00:00,158.7,159.28,158.69,158.93,16576.0,158.7,159.28,158.69,158.93,16576.0
2022-01-12 11:05:00,158.85,158.85,157.57,157.67,28637.0,158.85,158.85,157.57,157.67,28637.0
2022-01-12 11:10:00,157.6,158.11,157.51,157.93,9980.0,157.6,158.11,157.51,157.93,9980.0
2022-01-12 11:15:00,157.91,158.15,157.4,158.03,14895.0,157.91,158.15,157.4,158.03,14895.0
2022-01-12 11:20:00,158.02,158.7,158.02,158.69,13925.0,158.02,158.7,158.02,158.69,13925.0
2022-01-12 11:25:00,158.65,159.46,158.64,159.18,13791.0,158.65,159.46,158.64,159.18,13791.0
2022-01-12 11:30:00,159.21,159.48,159.06,159.09,28631.0,159.21,159.48,159.06,159.09,28631.0
2022-01-12 11:35:00,159.11,159.3,158.92,159.25,10967.0,159.11,159.3,158.92,159.25,10967.0
2022-01-12 11:40:00,159.34,159.46,158.91,158.97,10381.0,159.34,159.46,158.91,158.97,10381.0
2022-01-12 11:45:00,159.02,159.06,158.91,159.01,6264.0,159.02,159.06,158.91,159.01,6264.0
2022-01-12 11:50:00,159.07,159.57,159.07,159.49,13686.0,159.07,159.57,159.07,159.49,13686.0
2022-01-12 11:55:00,159.47,159.5,159.22,159.23,10175.0,159.47,159.5,159.22,159.23,10175.0
2022-01-12 12:00:00,159.32,159.48,159.15,159.25,8525.0,159.32,159.48,159.15,159.25,8525.0
2022-01-12 12:05:00,159.25,159.41,159.06,159.41,8533.0,159.25,159.41,159.06,159.41,8533.0
2022-01-12 12:10:00,159.41,159.64,159.08,159.5,14576.0,159.41,159.64,159.08,159.5,14576.0
2022-01-12 12:15:00,159.5,160.11,159.41,160.11,37985.0,159.5,160.11,159.41,160.11,37985.0
2022-01-12 12:20:00,160.03,160.08,159.66,159.89,6098.0,160.03,160.08,159.66,159.89,6098.0
2022-01-12 12:25:00,159.92,160.21,159.87,160.03,16928.0,159.92,160.21,159.87,160.03,16928.0
2022-01-12 12:30:00,160.08,160.08,159.61,159.61,21025.0,160.08,160.08,159.61,159.61,21025.0
2022-01-12 12:35:00,159.57,159.6,159.12,159.21,26353.0,159.57,159.6,159.12,159.21,26353.0
2022-01-12 12:40:00,159.22,159.53,159.02,159.11,6983.0,159.22,159.53,159.02,159.11,6983.0
2022-01-12 12:45:00,159.17,159.27,158.92,159.22,9321.0,159.17,159.27,158.92,159.22,9321.0
2022-01-12 12:50:00,159.19,159.19,158.99,159.0,4293.0,159.19,159.19,158.99,159.0,4293.0
2022-01-12 12:55:00,158.95,159.27,158.9,159.03,3999.0,158.95,159.27,158.9,159.03,3999.0
2022-01-12 13:00:00,159.0,159.07,158.75,158.87,4365.0,159.0,159.07,158.75,158.87,4365.0
2022-01-12 13:05:00,158.91,159.17,158.88,159.17,2050.0,158.91,159.17,158.88,159.17,2050.0
2022-01-12 13:10:00,159.2,159.35,158.79,159.01,6119.0,159.2,159.35,158.79,159.01,6119.0
2022-01-12 13:15:00,158.94,159.03,158.61,158.64,3591.0,158.94,159.03,158.61,158.64,3591.0
2022-01-12 13:20:00,158.63,158.72,158.5,158.55,5645.0,158.63,158.72,158.5,158.55,5645.0
2022-01-12 13:25:00,158.54,158.83,158.52,158.64,3895.0,158.54,158.83,158.52,158.64,3895.0
2022-01-12 13:30:00,158.68,158.97,158.55,158.87,8815.0,158.68,158.97,158.55,158.87,8815.0
2022-01-12 13:35:00,158.88,159.0,158.68,158.98,4404.0,158.88,159.0,158.68,158.98,4404.0
2022-01-12 13:40:00,158.95,159.36,158.88,159.32,14031.0,158.95,159.36,158.88,159.32,14031.0
2022-01-12 13:45:00,159.33,159.39,159.19,159.19,4529.0,159.33,159.39,159.19,159.19,4529.0
2022-01-12 13:50:00,159.15,159.17,158.81,158.91,10188.0,159.15,159.17,158.81,158.91,10188.0
2022-01-12 13:55:00,158.92,159.08,158.86,158.86,4275.0,158.92,159.08,158.86,158.86,4275.0
2022-01-12 14:00:00,158.86,158.97,158.75,158.87,13882.0,158.86,158.97,158.75,158.87,13882.0
2022-01-12 14:05:00,158.78,158.9,158.6,158.9,7078.0,158.78,158.9,158.6,158.9,7078.0
2022-01-12 14:10:00,158.81,159.14,158.79,158.95,4265.0,158.81,159.14,158.79,158.95,4265.0
2022-01-12 14:15:00,158.94,158.99,158.55,158.68,6468.0,158.94,158.99,158.55,158.68,6468.0
2022-01-12 14:20:00,158.69,158.99,158.57,158.99,2900.0,158.69,158.99,158.57,158.99,2900.0
2022-01-12 14:25:00,158.98,159.06,158.82,158.93,4300.0,158.98,159.06,158.82,158.93,4300.0
2022-01-12 14:30:00,158.99,159.03,158.75,159.03,6797.0,158.99,159.03,158.75,159.03,6797.0
2022-01-12 14:35:00,159.0,159.35,158.93,159.31,5513.0,159.0,159.35,158.93,159.31,5513.0
2022-01-12 14:40:00,159.31,159.42,158.93,159.02,7381.0,159.31,159.42,158.93,159.02,7381.0
2022-01-12 14:45:00,159.07,159.22,158.99,159.13,6550.0,159.07,159.22,158.99,159.13,6550.0
2022-01-12 14:50:00,159.2,159.28,158.99,159.08,4577.0,159.2,159.28,158.99,159.08,4577.0
2022-01-12 14:55:00,159.08,159.08,158.95,159.04,5600.0,159.08,159.08,158.95,159.04,5600.0
2022-01-12 15:00:00,159.13,159.19,158.72,158.93,4045.0,159.13,159.19,158.72,158.93,4045.0
2022-01-12 15:05:00,158.87,158.98,158.74,158.75,4100.0,158.87,158.98,158.74,158.75,4100.0
2022-01-12 15:10:00,158.83,158.83,158.62,158.82,4447.0,158.83,158.83,158.62,158.82,4447.0
2022-01-12 15:15:00,158.9,159.15,158.71,158.76,5480.0,158.9,159.15,158.71,158.76,5480.0
2022-01-12 15:20:00,158.78,159.07,158.66,158.97,4226.0,158.78,159.07,158.66,158.97,4226.0
2022-01-12 15:25:00,159.06,159.1,158.82,158.95,10002.0,159.06,159.1,158.82,158.95,10002.0
2022-01-12 15:30:00,159.0,159.1,158.78,158.79,11468.0,159.0,159.1,158.78,158.79,11468.0
2022-01-12 15:35:00,158.76,158.9,158.71,158.75,13748.0,158.76,158.9,158.71,158.75,13748.0
2022-01-12 15:40:00,158.78,158.9,158.66,158.89,25010.0,158.78,158.9,158.66,158.89,25010.0
2022-01-12 15:45:00,158.91,159.31,158.87,159.3,37017.0,158.91,159.31,158.87,159.3,37017.0
2022-01-12 15:50:00,159.34,159.55,159.22,159.5,40554.0,159.34,159.55,159.22,159.5,40554.0
2022-01-12 15:55:00,159.47,159.52,159.29,159.42,101106.0,159.47,159.52,159.29,159.42,101106.0
2022-01-13 09:30:00,155.62,155.97,154.01,154.42,171975.0,155.62,155.97,154.01,154.42,171975.0
2022-01-13 09:35:00,154.21,157.5,154.01,156.95,104559.0,154.21,157.5,154.01,156.95,104559.0
2022-01-13 09:40:00,157.1,157.29,155.66,155.74,42098.0,157.1,157.29,155.66,155.74,42098.0
2022-01-13 09:45:00,155.61,156.25,155.02,156.12,27808.0,155.61,156.25,155.02,156.12,27808.0
2022-01-13 09:50:00,156.01,157.17,155.69,156.78,20839.0,156.01,157.17,155.69,156.78,20839.0
2022-01-13 09:55:00,156.64,157.64,156.38,156.5,19820.0,156.64,157.64,156.38,156.5,19820.0
2022-01-13 10:00:00,156.49,157.5,156.07,157.15,22446.0,156.49,157.5,156.07,157.15,22446.0
2022-01-13 10:05:00,157.21,157.37,156.82,156.83,17596.0,157.21,157.37,156.82,156.83,17596.0
2022-01-13 10:10:00,156.74,157.58,156.65,157.0,18440.0,156.74,157.58,156.65,157.0,18440.0
2022-01-13 10:15:00,156.99,157.07,155.51,155.68,21628.0,156.99,157.07,155.51,155.68,21628.0
2022-01-13 10:20:00,155.75,156.23,155.57,155.74,30915.0,155.75,156.23,155.57,155.74,30915.0
2022-01-13 10:25:00,155.65,155.71,155.31,155.46,25969.0,155.65,155.71,155.31,155.46,25969.0
2022-01-13 10:30:00,155.3,155.51,154.58,154.82,22860.0,155.3,155.51,154.58,154.82,22860.0
2022-01-13 10:35:00,154.98,155.34,154.84,155.04,16241.0,154.98,155.34,154.84,155.04,16241.0
2022-01-13 10:40:00,154.97,155.36,154.71,154.92,18057.0,154.97,155.36,154.71,154.92,18057.0
2022-01-13 10:45:00,154.93,155.27,154.41,154.41,25916.0,154.93,155.27,154.41,154.41,25916.0
2022-01-13 10:50:00,154.48,154.48,153.75,153.92,46179.0,154.48,154.48,153.75,153.92,46179.0
2022-01-13 10:55:00,153.97,154.42,153.97,154.29,31303.0,153.97,154.42,153.97,154.29,31303.0
2022-01-13 11:00:00,154.24,154.71,154.14,154.36,25949.0,154.24,154.71,154.14,154.36,25949.0
2022-01-13 11:05:00,154.26,154.87,154.21,154.43,12581.0,154.26,154.87,154.21,154.43,12581.0
2022-01-13 11:10:00,154.38,154.39,154.0,154.0,34572.0,154.38,154.39,154.0,154.0,34572.0
2022-01-13 11:15:00,154.01,154.5,153.98,153.98,25641.0,154.01,154.5,153.98,153.98,25641.0
2022-01-13 11:20:00,153.95,154.3,153.83,154.3,19825.0,153.95,154.3,153.83,154.3,19825.0
2022-01-13 11:25:00,154.33,154.68,154.22,154.68,25537.0,154.33,154.68,154.22,154.68,25537.0
2022-01-13 11:30:00,154.66,154.84,154.35,154.78,23275.0,154.66,154.84,154.35,154.78,23275.0
2022-01-13 11:35:00,154.79,154.98,154.57,154.77,31540.0,154.79,154.98,154.57,154.77,31540.0
2022-01-13 11:40:00,154.7,154.95,154.63,154.73,16514.0,154.7,154.95,154.63,154.73,16514.0
2022-01-13 11:45:00,154.75,155.08,154.48,155.06,11457.0,154.75,155.08,154.48,155.06,11457.0
2022-01-13 11:50:00,155.03,155.25,154.92,155.17,12655.0,155.03,155.25,154.92,155.17,12655.0
2022-01-13 11:55:00,155.21,155.21,154.7,154.87,8103.0,155.21,155.21,154.7,154.87,8103.0
2022-01-13 12:00:00,154.8,154.88,154.39,154.56,11400.0,154.8,154.88,154.39,154.56,11400.0
2022-01-13 12:05:00,154.55,154.75,154.44,154.5,9439.0,154.55,154.75,154.44,154.5,9439.0
2022-01-13 12:10:00,154.45,154.53,154.2,154.33,5041.0,154.45,154.53,154.2,154.33,5041.0
2022-01-13 12:15:00,154.32,154.47,153.63,153.75,19040.0,154.32,154.47,153.63,153.75,19040.0
2022-01-13 12:20:00,153.78,153.78,153.01,153.13,17986.0,153.78,153.78,153.01,153.13,17986.0
2022-01-13 12:25:00,153.17,153.24,152.97,153.08,22712.0,153.17,153.24,152.97,153.08,22712.0
2022-01-13 12:30:00,153.05,153.58,152.9,153.51,22643.0,153.05,153.58,152.9,153.51,22643.0
2022-01-13 12:35:00,153.52,153.67,153.41,153.51,9300.0,153.52,153.67,153.41,153.51,9300.0
2022-01-13 12:40:00,153.59,153.7,153.28,153.44,10330.0,153.59,153.7,153.28,153.44,10330.0
2022-01-13 12:45:00,153.5,153.61,153.39,153.56,8013.0,153.5,153.61,153.39,153.56,8013.0
2022-01-13 12:50:00,153.56,154.03,153.51,154.03,9053.0,153.56,154.03,153.51,154.03,9053.0
2022-01-13 12:55:00,154.08,154.28,154.01,154.22,8007.0,154.08,154.28,154.01,154.22,8007.0
2022-01-13 13:00:00,154.19,154.36,153.88,154.36,6848.0,154.19,154.36,153.88,154.36,6848.0
2022-01-13 13:05:00,154.25,154.57,154.2,154.45,6938.0,154.25,154.57,154.2,154.45,6938.0
2022-01-13 13:10:00,154.53,154.54,153.91,153.99,12126.0,154.53,154.54,153.91,153.99,12126.0
2022-01-13 13:15:00,153.98,154.16,153.61,153.9,6108.0,153.98,154.16,153.61,153.9,6108.0
2022-01-13 13:20:00,153.83,154.16,153.67,153.74,9363.0,153.83,154.16,153.67,153.74,9363.0
2022-01-13 13:25:00,153.74,153.88,153.61,153.72,9679.0,153.74,153.88,153.61,153.72,9679.0
2022-01-13 13:30:00,153.72,153.74,153.49,153.5,8091.0,153.72,153.74,153.49,153.5,8091.0
2022-01-13 13:35:00,153.57,153.96,153.44,153.92,8870.0,153.57,153.96,153.44,153.92,8870.0
2022-01-13 13:40:00,153.91,154.06,153.71,153.99,5320.0,153.91,154.06,153.71,153.99,5320.0
2022-01-13 13:45:00,153.93,154.22,153.79,154.1,11103.0,153.93,154.22,153.79,154.1,11103.0
2022-01-13 13:50:00,154.05,154.13,153.92,154.08,7492.0,154.05,154.13,153.92,154.08,7492.0
2022-01-13 13:55:00,153.99,154.39,153.99,154.31,11822.0,153.99,154.39,153.99,154.31,11822.0
2022-01-13 14:00:00,154.29,154.35,154.01,154.14,7374.0,154.29,154.35,154.01,154.14,7374.0
2022-01-13 14:05:00,154.21,154.34,154.07,154.31,4211.0,154.21,154.34,154.07,154.31,4211.0
2022-01-13 14:10:00,154.32,154.32,154.15,154.26,7161.0,154.32,154.32,154.15,154.26,7161.0
2022-01-13 14:15:00,154.3,154.32,154.0,154.16,8680.0,154.3,154.32,154.0,154.16,8680.0
2022-01-13 14:20:00,154.15,154.5,154.13,154.44,6136.0,154.15,154.5,154.13,154.44,6136.0
2022-01-13 14:25:00,154.51,154.67,154.47,154.53,5749.0,154.51,154.67,154.47,154.53,5749.0
2022-01-13 14:30:00,154.46,154.77,154.39,154.63,7762.0,154.46,154.77,154.39,154.63,7762.0
2022-01-13 14:35:00,154.63,154.69,154.42,154.43,6662.0,154.63,154.69,154.42,154.43,6662.0
2022-01-13 14:40:00,154.43,154.61,154.33,154.33,7621.0,154.43,154.61,154.33,154.33,7621.0
2022-01-13 14:45:00,154.38,154.47,154.15,154.16,5740.0,154.38,154.47,154.15,154.16,5740.0
2022-01-13 14:50:00,154.15,154.5,154.11,154.42,9015.0,154.15,154.5,154.11,154.42,9015.0
2022-01-13 14:55:00,154.43,154.66,154.39,154.66,5530.0,154.43,154.66,154.39,154.66,5530.0
2022-01-13 15:00:00,154.65,154.67,154.21,154.28,9193.0,154.65,154.67,154.21,154.28,9193.0
2022-01-13 15:05:00,154.33,154.48,153.94,153.96,9261.0,154.33,154.48,153.94,153.96,9261.0
2022-01-13 15:10:00,153.94,153.95,153.26,153.44,29674.0,153.94,153.95,153.26,153.44,29674.0
2022-01-13 15:15:00,153.36,153.59,153.27,153.47,19872.0,153.36,153.59,153.27,153.47,19872.0
2022-01-13 15:20:00,153.45,153.6,153.17,153.27,17355.0,153.45,153.6,153.17,153.27,17355.0
2022-01-13 15:25:00,153.23,153.92,153.23,153.85,20757.0,153.23,153.92,153.23,153.85,20757.0
2022-01-13 15:30:00,153.86,154.03,153.82,153.82,31051.0,153.86,154.03,153.82,153.82,31051.0
2022-01-13 15:35:00,153.86,153.91,153.23,153.37,54154.0,153.86,153.91,153.23,153.37,54154.0
2022-01-13 15:40:00,153.45,153.45,153.17,153.18,22198.0,153.45,153.45,153.17,153.18,22198.0
2022-01-13 15:45:00,153.18,153.33,153.01,153.2,36995.0,153.18,153.33,153.01,153.2,36995.0
2022-01-13 15:50:00,153.15,153.17,152.62,152.78,55535.0,153.15,153.17,152.62,152.78,55535.0
2022-01-13 15:55:00,152.78,152.81,152.31,152.51,154399.0,152.78,152.81,152.31,152.51,154399.0
2022-01-14 09:30:00,151.26,153.62,151.0,153.14,101420.0,151.26,153.62,151.0,153.14,101420.0
2022-01-14 09:35:00,153.01,154.15,152.96,153.79,30993.0,153.01,154.15,152.96,153.79,30993.0
2022-01-14 09:40:00,153.67,154.65,153.65,153.92,18887.0,153.67,154.65,153.65,153.92,18887.0
2022-01-14 09:45:00,153.82,154.9,153.7,154.55,13668.0,153.82,154.9,153.7,154.55,13668.0
2022-01-14 09:50:00,154.44,154.61,153.51,154.04,22211.0,154.44,154.61,153.51,154.04,22211.0
2022-01-14 09:55:00,154.31,154.46,153.78,154.18,15536.0,154.31,154.46,153.78,154.18,15536.0
2022-01-14 10:00:00,154.06,154.12,152.15,152.83,20132.0,154.06,154.12,152.15,152.83,20132.0
2022-01-14 10:05:00,152.97,153.84,152.35,152.9,31462.0,152.97,153.84,152.35,152.9,31462.0
2022-01-14 10:10:00,153.1,153.61,152.43,152.57,49448.0,153.1,153.61,152.43,152.57,49448.0
2022-01-14 10:15:00,152.61,153.81,152.51,153.73,17251.0,152.61,153.81,152.51,153.73,17251.0
2022-01-14 10:20:00,153.74,153.78,152.63,153.0,15131.0,153.74,153.78,152.63,153.0,15131.0
2022-01-14 10:25:00,153.13,153.88,153.07,153.88,11656.0,153.13,153.88,153.07,153.88,11656.0
2022-01-14 10:30:00,153.73,153.74,153.12,153.62,11768.0,153.73,153.74,153.12,153.62,11768.0
2022-01-14 10:35:00,153.5,153.5,152.72,153.01,4711.0,153.5,153.5,152.72,153.01,4711.0
2022-01-14 10:40:00,152.92,153.31,152.89,153.12,11239.0,152.92,153.31,152.89,153.12,11239.0
2022-01-14 10:45:00,152.92,153.65,152.75,153.65,7270.0,152.92,153.65,152.75,153.65,7270.0
2022-01-14 10:50:00,153.63,153.79,153.04,153.24,4120.0,153.63,153.79,153.04,153.24,4120.0
2022-01-14 10:55:00,153.17,153.42,152.91,152.96,7499.0,153.17,153.42,152.91,152.96,7499.0
2022-01-14 11:00:00,152.99,153.42,152.58,152.66,6613.0,152.99,153.42,152.58,152.66,6613.0
2022-01-14 11:05:00,152.66,152.86,152.56,152.62,5357.0,152.66,152.86,152.56,152.62,5357.0
2022-01-14 11:10:00,152.8,153.26,152.65,152.99,7551.0,152.8,153.26,152.65,152.99,7551.0
2022-01-14 11:15:00,152.93,153.43,152.86,153.16,7404.0,152.93,153.43,152.86,153.16,7404.0
2022-01-14 11:20:00,153.33,153.44,152.92,153.06,10908.0,153.33,153.44,152.92,153.06,10908.0
2022-01-14 11:25:00,153.21,153.45,152.69,152.93,13977.0,153.21,153.45,152.69,152.93,13977.0
2022-01-14 11:30:00,152.8,152.81,152.1,152.58,19801.0,152.8,152.81,152.1,152.58,19801.0
2022-01-14 11:35:00,152.57,153.1,152.57,152.81,18789.0,152.57,153.1,152.57,152.81,18789.0
2022-01-14 11:40:00,152.72,152.95,152.52,152.71,8661.0,152.72,152.95,152.52,152.71,8661.0
2022-01-14 11:45:00,152.71,152.96,152.48,152.7,10635.0,152.71,152.96,152.48,152.7,10635.0
2022-01-14 11:50:00,152.62,152.8,152.34,152.62,6258.0,152.62,152.8,152.34,152.62,6258.0
2022-01-14 11:55:00,152.59,152.63,152.19,152.35,5873.0,152.59,152.63,152.19,152.35,5873.0
2022-01-14 12:00:00,152.18,152.24,151.79,151.94,13571.0,152.18,152.24,151.79,151.94,13571.0
2022-01-14 12:05:00,152.0,152.2,151.91,152.2,6432.0,152.0,152.2,151.91,152.2,6432.0
2022-01-14 12:10:00,152.13,152.34,152.07,152.08,5016.0,152.13,152.34,152.07,152.08,5016.0
2022-01-14 12:15:00,152.16,152.45,152.12,152.28,5842.0,152.16,152.45,152.12,152.28,5842.0
2022-01-14 12:20:00,152.25,152.29,152.07,152.11,3923.0,152.25,152.29,152.07,152.11,3923.0
2022-01-14 12:25:00,152.05,152.26,152.02,152.24,3566.0,152.05,152.26,152.02,152.24,3566.0
2022-01-14 12:30:00,152.24,152.35,151.65,151.91,9195.0,152.24,152.35,151.65,151.91,9195.0
2022-01-14 12:35:00,151.91,152.03,151.57,151.73,4567.0,151.91,152.03,151.57,151.73,4567.0
2022-01-14 12:40:00,151.66,151.98,151.57,151.89,4388.0,151.66,151.98,151.57,151.89,4388.0
2022-01-14 12:45:00,151.89,151.92,151.41,151.54,8391.0,151.89,151.92,151.41,151.54,8391.0
2022-01-14 12:50:00,151.5,152.4,151.48,152.26,17932.0,151.5,152.4,151.48,152.26,17932.0
2022-01-14 12:55:00,152.2,152.26,151.77,151.95,9395.0,152.2,152.26,151.77,151.95,9395.0
2022-01-14 13:00:00,152.05,152.39,152.0,152.06,3200.0,152.05,152.39,152.0,152.06,3200.0
2022-01-14 13:05:00,152.05,152.09,151.87,151.91,3809.0,152.05,152.09,151.87,151.91,3809.0
2022-01-14 13:10:00,151.89,152.08,151.68,152.07,2907.0,151.89,152.08,151.68,152.07,2907.0
2022-01-14 13:15:00,151.97,152.32,151.96,152.32,5873.0,151.97,152.32,151.96,152.32,5873.0
2022-01-14 13:20:00,152.21,152.22,151.68,151.84,7045.0,152.21,152.22,151.68,151.84,7045.0
2022-01-14 13:25:00,151.88,151.99,151.66,151.91,5032.0,151.88,151.99,151.66,151.91,5032.0
2022-01-14 13:30:00,152.02,152.28,152.0,152.18,2100.0,152.02,152.28,152.0,152.18,2100.0
2022-01-14 13:35:00,152.17,152.26,151.95,152.26,3080.0,152.17,152.26,151.95,152.26,3080.0
2022-01-14 13:40:00,152.25,152.66,152.23,152.51,13260.0,152.25,152.66,152.23,152.51,13260.0
2022-01-14 13:45:00,152.43,152.49,152.23,152.46,4605.0,152.43,152.49,152.23,152.46,4605.0
2022-01-14 13:50:00,152.41,152.77,152.4,152.75,3988.0,152.41,152.77,152.4,152.75,3988.0
2022-01-14 13:55:00,152.72,153.16,152.68,153.16,4247.0,152.72,153.16,152.68,153.16,4247.0
2022-01-14 14:00:00,153.07,153.07,152.88,152.9,1753.0,153.07,153.07,152.88,152.9,1753.0
2022-01-14 14:05:00,152.82,153.25,152.82,153.25,4372.0,152.82,153.25,152.82,153.25,4372.0
2022-01-14 14:10:00,153.16,153.19,152.78,153.07,16392.0,153.16,153.19,152.78,153.07,16392.0
2022-01-14 14:15:00,153.15,153.23,153.01,153.07,3414.0,153.15,153.23,153.01,153.07,3414.0
2022-01-14 14:20:00,153.06,153.24,152.88,152.97,14456.0,153.06,153.24,152.88,152.97,14456.0
2022-01-14 14:25:00,152.94,152.94,152.65,152.71,7431.0,152.94,152.94,152.65,152.71,7431.0
2022-01-14 14:30:00,152.81,152.98,152.71,152.98,3045.0,152.81,152.98,152.71,152.98,3045.0
2022-01-14 14:35:00,153.02,153.32,153.02,153.25,3773.0,153.02,153.32,153.02,153.25,3773.0
2022-01-14 14:40:00,153.08,153.26,153.04,153.18,3025.0,153.08,153.26,153.04,153.18,3025.0
2022-01-14 14:45:00,153.02,153.4,152.98,153.38,2785.0,153.02,153.4,152.98,153.38,2785.0
2022-01-14 14:50:00,153.39,153.44,153.26,153.32,3105.0,153.39,153.44,153.26,153.32,3105.0
2022-01-14 14:55:00,153.4,153.53,153.31,153.31,4173.0,153.4,153.53,153.31,153.31,4173.0
2022-01-14 15:00:00,153.35,153.75,153.35,153.71,4035.0,153.35,153.75,153.35,153.71,4035.0
2022-01-14 15:05:00,153.63,153.63,153.35,153.35,2414.0,153.63,153.63,153.35,153.35,2414.0
2022-01-14 15:10:00,153.2,153.39,153.04,153.23,3796.0,153.2,153.39,153.04,153.23,3796.0
2022-01-14 15:15:00,153.32,153.77,153.23,153.68,5300.0,153.32,153.77,153.23,153.68,5300.0
2022-01-14 15:20:00,153.64,154.08,153.64,154.0,6533.0,153.64,154.08,153.64,154.0,6533.0
2022-01-14 15:25:00,154.0,154.16,153.77,153.77,5759.0,154.0,154.16,153.77,153.77,5759.0
2022-01-14 15:30:00,153.76,154.24,153.76,154.13,9074.0,153.76,154.24,153.76,154.13,9074.0
2022-01-14 15:35:00,154.19,154.41,154.13,154.22,18254.0,154.19,154.41,154.13,154.22,18254.0
2022-01-14 15:40:00,154.16,154.4,154.09,154.38,14646.0,154.16,154.4,154.09,154.38,14646.0
2022-01-14 15:45:00,154.36,154.38,153.77,153.77,21349.0,154.36,154.38,153.77,153.77,21349.0
2022-01-14 15:50:00,153.94,154.72,153.9,154.63,49718.0,153.94,154.72,153.9,154.63,49718.0
2022-01-14 15:55:00,154.56,154.66,154.15,154.53,90602.0,154.56,154.66,154.15,154.53,90602.0
2022-01-18 09:30:00,150.98,151.78,150.4,150.52,86117.0,150.98,151.78,150.4,150.52,86117.0
2022-01-18 09:35:00,150.43,151.0,149.61,150.52,33463.0,150.43,151.0,149.61,150.52,33463.0
2022-01-18 09:40:00,150.46,152.0,149.82,151.98,20336.0,150.46,152.0,149.82,151.98,20336.0
2022-01-18 09:45:00,151.62,153.0,151.62,152.27,37392.0,151.62,153.0,151.62,152.27,37392.0
2022-01-18 09:50:00,152.37,153.2,151.71,152.94,24731.0,152.37,153.2,151.71,152.94,24731.0
2022-01-18 09:55:00,152.62,152.63,151.81,152.52,27993.0,152.62,152.63,151.81,152.52,27993.0
2022-01-18 10:00:00,152.49,153.17,151.62,153.17,31076.0,152.49,153.17,151.62,153.17,31076.0
2022-01-18 10:05:00,153.17,154.79,153.09,154.79,31891.0,153.17,154.79,153.09,154.79,31891.0
2022-01-18 10:10:00,154.88,155.5,154.88,155.29,27319.0,154.88,155.5,154.88,155.29,27319.0
2022-01-18 10:15:00,155.31,155.6,154.83,155.23,25304.0,155.31,155.6,154.83,155.23,25304.0
2022-01-18 10:20:00,155.28,155.49,154.73,155.33,25931.0,155.28,155.49,154.73,155.33,25931.0
2022-01-18 10:25:00,155.37,156.0,155.34,155.93,67601.0,155.37,156.0,155.34,155.93,67601.0
2022-01-18 10:30:00,155.82,155.82,154.8,154.84,35597.0,155.82,155.82,154.8,154.84,35597.0
2022-01-18 10:35:00,154.91,155.1,154.45,154.9,17488.0,154.91,155.1,154.45,154.9,17488.0
2022-01-18 10:40:00,154.93,156.16,154.68,155.98,27946.0,154.93,156.16,154.68,155.98,27946.0
2022-01-18 10:45:00,156.08,156.43,155.63,156.2,18254.0,156.08,156.43,155.63,156.2,18254.0
2022-01-18 10:50:00,156.21,156.71,156.21,156.55,60724.0,156.21,156.71,156.21,156.55,60724.0
2022-01-18 10:55:00,156.49,157.43,156.43,156.57,51046.0,156.49,157.43,156.43,156.57,51046.0
2022-01-18 11:00:00,156.51,156.91,156.32,156.66,25344.0,156.51,156.91,156.32,156.66,25344.0
2022-01-18 11:05:00,156.61,156.88,156.45,156.73,45126.0,156.61,156.88,156.45,156.73,45126.0
2022-01-18 11:10:00,156.69,157.0,156.41,156.45,56695.0,156.69,157.0,156.41,156.45,56695.0
2022-01-18 11:15:00,156.62,157.19,156.32,156.43,24336.0,156.62,157.19,156.32,156.43,24336.0
2022-01-18 11:20:00,156.47,156.47,155.37,155.39,21111.0,156.47,156.47,155.37,155.39,21111.0
2022-01-18 11:25:00,155.38,155.54,154.76,154.95,30770.0,155.38,155.54,154.76,154.95,30770.0
2022-01-18 11:30:00,154.85,154.95,153.93,154.19,26704.0,154.85,154.95,153.93,154.19,26704.0
2022-01-18 11:35:00,154.25,155.4,154.25,155.08,15804.0,154.25,155.4,154.25,155.08,15804.0
2022-01-18 11:40:00,155.01,155.19,154.71,154.99,24181.0,155.01,155.19,154.71,154.99,24181.0
2022-01-18 11:45:00,154.95,155.22,154.94,155.04,9887.0,154.95,155.22,154.94,155.04,9887.0
2022-01-18 11:50:00,155.17,155.8,155.17,155.58,13222.0,155.17,155.8,155.17,155.58,13222.0
2022-01-18 11:55:00,155.7,155.7,155.43,155.47,6219.0,155.7,155.7,155.43,155.47,6219.0
2022-01-18 12:00:00,155.43,155.52,155.07,155.24,8698.0,155.43,155.52,155.07,155.24,8698.0
2022-01-18 12:05:00,155.22,155.52,155.1,155.37,8504.0,155.22,155.52,155.1,155.37,8504.0
2022-01-18 12:10:00,155.26,155.44,155.07,155.42,6280.0,155.26,155.44,155.07,155.42,6280.0
2022-01-18 12:15:00,155.34,155.88,155.23,155.88,8557.0,155.34,155.88,155.23,155.88,8557.0
2022-01-18 12:20:00,155.84,155.88,155.6,155.64,7269.0,155.84,155.88,155.6,155.64,7269.0
2022-01-18 12:25:00,155.64,155.68,155.01,155.16,19203.0,155.64,155.68,155.01,155.16,19203.0
2022-01-18 12:30:00,155.13,155.13,154.55,154.8,11597.0,155.13,155.13,154.55,154.8,11597.0
2022-01-18 12:35:00,154.86,154.86,154.59,154.82,6598.0,154.86,154.86,154.59,154.82,6598.0
2022-01-18 12:40:00,154.77,154.95,154.59,154.6,4513.0,154.77,154.95,154.59,154.6,4513.0
2022-01-18 12:45:00,154.59,154.74,154.41,154.74,12000.0,154.59,154.74,154.41,154.74,12000.0
2022-01-18 12:50:00,154.64,154.73,154.44,154.55,3917.0,154.64,154.73,154.44,154.55,3917.0
2022-01-18 12:55:00,154.6,154.93,154.54,154.59,8769.0,154.6,154.93,154.54,154.59,8769.0
2022-01-18 13:00:00,154.47,154.54,154.37,154.42,10063.0,154.47,154.54,154.37,154.42,10063.0
2022-01-18 13:05:00,154.41,154.42,154.01,154.15,22088.0,154.41,154.42,154.01,154.15,22088.0
2022-01-18 13:10:00,154.08,154.13,153.76,153.96,6791.0,154.08,154.13,153.76,153.96,6791.0
2022-01-18 13:15:00,153.86,153.86,153.52,153.52,4147.0,153.86,153.86,153.52,153.52,4147.0
2022-01-18 13:20:00,153.52,153.52,153.04,153.09,11307.0,153.52,153.52,153.04,153.09,11307.0
2022-01-18 13:25:00,153.05,153.46,152.91,153.42,11645.0,153.05,153.46,152.91,153.42,11645.0
2022-01-18 13:30:00,153.56,153.69,153.29,153.44,7652.0,153.56,153.69,153.29,153.44,7652.0
2022-01-18 13:35:00,153.49,153.59,153.35,153.39,4497.0,153.49,153.59,153.35,153.39,4497.0
2022-01-18 13:40:00,153.45,153.75,153.41,153.62,8949.0,153.45,153.75,153.41,153.62,8949.0
2022-01-18 13:45:00,153.61,153.79,153.36,153.58,10058.0,153.61,153.79,153.36,153.58,10058.0
2022-01-18 13:50:00,153.57,154.0,153.52,154.0,6390.0,153.57,154.0,153.52,154.0,6390.0
2022-01-18 13:55:00,153.96,154.3,153.94,154.29,2528.0,153.96,154.3,153.94,154.29,2528.0
2022-01-18 14:00:00,154.26,154.48,154.2,154.25,5097.0,154.26,154.48,154.2,154.25,5097.0
2022-01-18 14:05:00,154.26,154.49,154.22,154.31,6828.0,154.26,154.49,154.22,154.31,6828.0
2022-01-18 14:10:00,154.19,154.38,153.98,154.12,20101.0,154.19,154.38,153.98,154.12,20101.0
2022-01-18 14:15:00,154.13,154.2,153.8,154.11,26126.0,154.13,154.2,153.8,154.11,26126.0
2022-01-18 14:20:00,154.1,154.43,154.04,154.38,23951.0,154.1,154.43,154.04,154.38,23951.0
2022-01-18 14:25:00,154.36,154.54,154.21,154.47,5466.0,154.36,154.54,154.21,154.47,5466.0
2022-01-18 14:30:00,154.43,154.7,154.43,154.46,13646.0,154.43,154.7,154.43,154.46,13646.0
2022-01-18 14:35:00,154.46,154.7,154.42,154.7,4520.0,154.46,154.7,154.42,154.7,4520.0
2022-01-18 14:40:00,154.76,155.25,154.73,155.15,17100.0,154.76,155.25,154.73,155.15,17100.0
2022-01-18 14:45:00,155.12,155.6,155.06,155.4,12821.0,155.12,155.6,155.06,155.4,12821.0
2022-01-18 14:50:00,155.36,155.47,155.3,155.43,4321.0,155.36,155.47,155.3,155.43,4321.0
2022-01-18 14:55:00,155.37,155.46,155.04,155.05,6425.0,155.37,155.46,155.04,155.05,6425.0
2022-01-18 15:00:00,155.08,155.41,154.99,155.23,12514.0,155.08,155.41,154.99,155.23,12514.0
2022-01-18 15:05:00,155.26,155.4,155.12,155.26,6130.0,155.26,155.4,155.12,155.26,6130.0
2022-01-18 15:10:00,155.09,155.23,154.39,154.43,15532.0,155.09,155.23,154.39,154.43,15532.0
2022-01-18 15:15:00,154.27,154.43,154.04,154.31,14664.0,154.27,154.43,154.04,154.31,14664.0
2022-01-18 15:20:00,154.34,154.55,154.29,154.5,4561.0,154.34,154.55,154.29,154.5,4561.0
2022-01-18 15:25:00,154.33,154.33,153.91,153.91,7550.0,154.33,154.33,153.91,153.91,7550.0
2022-01-18 15:30:00,153.74,153.85,153.44,153.44,7080.0,153.74,153.85,153.44,153.44,7080.0
2022-01-18 15:35:00,153.48,153.59,153.34,153.49,9823.0,153.48,153.59,153.34,153.49,9823.0
2022-01-18 15:40:00,153.55,153.59,153.17,153.24,18404.0,153.55,153.59,153.17,153.24,18404.0
2022-01-18 15:45:00,153.21,153.55,153.21,153.46,13629.0,153.21,153.55,153.21,153.46,13629.0
2022-01-18 15:50:00,153.37,153.52,153.07,153.19,83461.0,153.37,153.52,153.07,153.19,83461.0
2022-01-18 15:55:00,153.18,153.18,152.84,152.86,146182.0,153.18,153.18,152.84,152.86,146182.0
2022-01-19 09:30:00,153.35,155.58,153.12,155.28,90776.0,153.35,155.58,153.12,155.28,90776.0
2022-01-19 09:35:00,155.29,155.29,154.0,154.21,40647.0,155.29,155.29,154.0,154.21,40647.0
2022-01-19 09:40:00,153.99,154.09,152.1,152.75,35380.0,153.99,154.09,152.1,152.75,35380.0
2022-01-19 09:45:00,152.82,153.21,152.22,152.32,30018.0,152.82,153.21,152.22,152.32,30018.0
2022-01-19 09:50:00,152.27,153.3,151.96,153.27,22250.0,152.27,153.3,151.96,153.27,22250.0
2022-01-19 09:55:00,153.21,154.39,153.2,154.19,30804.0,153.21,154.39,153.2,154.19,30804.0
2022-01-19 10:00:00,154.12,155.07,153.53,155.07,24294.0,154.12,155.07,153.53,155.07,24294.0
2022-01-19 10:05:00,155.06,155.65,154.89,155.09,28379.0,155.06,155.65,154.89,155.09,28379.0
2022-01-19 10:10:00,155.09,156.19,154.99,155.53,28664.0,155.09,156.19,154.99,155.53,28664.0
2022-01-19 10:15:00,155.45,155.7,154.79,155.11,19518.0,155.45,155.7,154.79,155.11,19518.0
2022-01-19 10:20:00,155.04,155.19,154.61,154.61,19900.0,155.04,155.19,154.61,154.61,19900.0
2022-01-19 10:25:00,154.49,154.66,154.13,154.15,12041.0,154.49,154.66,154.13,154.15,12041.0
2022-01-19 10:30:00,154.23,154.27,153.29,153.62,18943.0,154.23,154.27,153.29,153.62,18943.0
2022-01-19 10:35:00,153.55,153.83,153.06,153.28,7652.0,153.55,153.83,153.06,153.28,7652.0
2022-01-19 10:40:00,153.19,153.82,152.87,153.6,9569.0,153.19,153.82,152.87,153.6,9569.0
2022-01-19 10:45:00,153.66,153.74,153.11,153.4,14498.0,153.66,153.74,153.11,153.4,14498.0
2022-01-19 10:50:00,153.56,154.48,153.55,153.96,7771.0,153.56,154.48,153.55,153.96,7771.0
2022-01-19 10:55:00,153.86,154.78,153.76,154.58,12876.0,153.86,154.78,153.76,154.58,12876.0
2022-01-19 11:00:00,154.67,155.01,154.66,154.81,7128.0,154.67,155.01,154.66,154.81,7128.0
2022-01-19 11:05:00,154.73,155.2,154.66,155.17,9038.0,154.73,155.2,154.66,155.17,9038.0
2022-01-19 11:10:00,155.15,155.38,154.6,154.71,15366.0,155.15,155.38,154.6,154.71,15366.0
2022-01-19 11:15:00,154.51,155.37,154.51,155.34,7707.0,154.51,155.37,154.51,155.34,7707.0
2022-01-19 11:20:00,155.24,155.33,154.7,154.72,15051.0,155.24,155.33,154.7,154.72,15051.0
2022-01-19 11:25:00,154.8,154.97,154.55,154.88,7247.0,154.8,154.97,154.55,154.88,7247.0
2022-01-19 11:30:00,154.89,155.0,153.9,154.16,18939.0,154.89,155.0,153.9,154.16,18939.0
2022-01-19 11:35:00,154.11,154.36,154.06,154.36,5239.0,154.11,154.36,154.06,154.36,5239.0
2022-01-19 11:40:00,154.28,154.87,154.11,154.33,8902.0,154.28,154.87,154.11,154.33,8902.0
2022-01-19 11:45:00,154.27,155.0,154.25,154.8,13213.0,154.27,155.0,154.25,154.8,13213.0
2022-01-19 11:50:00,154.78,155.0,154.5,154.5,8302.0,154.78,155.0,154.5,154.5,8302.0
2022-01-19 11:55:00,154.37,154.44,153.83,154.06,6177.0,154.37,154.44,153.83,154.06,6177.0
2022-01-19 12:00:00,154.09,154.18,153.88,153.99,7351.0,154.09,154.18,153.88,153.99,7351.0
2022-01-19 12:05:00,154.02,154.44,153.87,154.42,6628.0,154.02,154.44,153.87,154.42,6628.0
2022-01-19 12:10:00,154.3,154.86,154.3,154.86,4018.0,154.3,154.86,154.3,154.86,4018.0
2022-01-19 12:15:00,154.89,155.0,154.68,154.87,7563.0,154.89,155.0,154.68,154.87,7563.0
2022-01-19 12:20:00,154.8,155.0,154.63,154.77,5292.0,154.8,155.0,154.63,154.77,5292.0
2022-01-19 12:25:00,154.7,155.0,154.7,154.99,4928.0,154.7,155.0,154.7,154.99,4928.0
2022-01-19 12:30:00,155.0,155.0,154.8,154.92,18641.0,155.0,155.0,154.8,154.92,18641.0
2022-01-19 12:35:00,154.99,155.17,154.66,154.82,13594.0,154.99,155.17,154.66,154.82,13594.0
2022-01-19 12:40:00,154.8,154.95,154.57,154.93,5232.0,154.8,154.95,154.57,154.93,5232.0
2022-01-19 12:45:00,154.92,155.49,154.92,155.49,3829.0,154.92,155.49,154.92,155.49,3829.0
2022-01-19 12:50:00,155.38,155.47,155.32,155.47,4850.0,155.38,155.47,155.32,155.47,4850.0
2022-01-19 12:55:00,155.36,155.85,155.21,155.71,13873.0,155.36,155.85,155.21,155.71,13873.0
2022-01-19 13:00:00,155.68,155.8,155.38,155.56,25028.0,155.68,155.8,155.38,155.56,25028.0
2022-01-19 13:05:00,155.56,155.62,155.28,155.59,13569.0,155.56,155.62,155.28,155.59,13569.0
2022-01-19 13:10:00,155.65,156.29,155.65,156.17,21624.0,155.65,156.29,155.65,156.17,21624.0
2022-01-19 13:15:00,156.12,156.74,156.08,156.55,20397.0,156.12,156.74,156.08,156.55,20397.0
2022-01-19 13:20:00,156.51,157.49,156.36,157.45,80910.0,156.51,157.49,156.36,157.45,80910.0
2022-01-19 13:25:00,157.5,157.5,156.83,157.19,34663.0,157.5,157.5,156.83,157.19,34663.0
2022-01-19 13:30:00,157.21,157.47,157.05,157.17,31344.0,157.21,157.47,157.05,157.17,31344.0
2022-01-19 13:35:00,157.11,157.37,156.94,157.37,19168.0,157.11,157.37,156.94,157.37,19168.0
2022-01-19 13:40:00,157.26,157.47,157.11,157.26,24860.0,157.26,157.47,157.11,157.26,24860.0
2022-01-19 13:45:00,157.28,157.32,156.47,156.47,18178.0,157.28,157.32,156.47,156.47,18178.0
2022-01-19 13:50:00,156.46,156.49,156.13,156.25,12195.0,156.46,156.49,156.13,156.25,12195.0
2022-01-19 13:55:00,156.31,156.72,156.2,156.5,9680.0,156.31,156.72,156.2,156.5,9680.0
2022-01-19 14:00:00,156.42,156.63,156.26,156.4,11738.0,156.42,156.63,156.26,156.4,11738.0
2022-01-19 14:05:00,156.39,156.41,155.85,155.89,26919.0,156.39,156.41,155.85,155.89,26919.0
2022-01-19 14:10:00,155.95,156.29,155.89,156.26,12049.0,155.95,156.29,155.89,156.26,12049.0
2022-01-19 14:15:00,156.29,156.55,156.15,156.2,7657.0,156.29,156.55,156.15,156.2,7657.0
2022-01-19 14:20:00,156.2,156.25,156.02,156.15,9275.0,156.2,156.25,156.02,156.15,9275.0
2022-01-19 14:25:00,156.15,156.25,155.49,155.51,14039.0,156.15,156.25,155.49,155.51,14039.0
2022-01-19 14:30:00,155.5,155.6,155.35,155.35,4126.0,155.5,155.6,155.35,155.35,4126.0
2022-01-19 14:35:00,155.49,155.99,155.45,155.75,7596.0,155.49,155.99,155.45,155.75,7596.0
2022-01-19 14:40:00,155.81,156.23,155.73,156.12,5850.0,155.81,156.23,155.73,156.12,5850.0
2022-01-19 14:45:00,156.08,156.08,155.64,155.65,7256.0,156.08,156.08,155.64,155.65,7256.0
2022-01-19 14:50:00,155.6,155.85,155.33,155.47,14066.0,155.6,155.85,155.33,155.47,14066.0
2022-01-19 14:55:00,155.47,155.81,155.22,155.32,12985.0,155.47,155.81,155.22,155.32,12985.0
2022-01-19 15:00:00,155.34,155.59,155.18,155.38,15004.0,155.34,155.59,155.18,155.38,15004.0
2022-01-19 15:05:00,155.44,155.46,155.25,155.25,8505.0,155.44,155.46,155.25,155.25,8505.0
2022-01-19 15:10:00,155.28,156.59,155.27,156.5,32872.0,155.28,156.59,155.27,156.5,32872.0
2022-01-19 15:15:00,156.53,156.59,156.14,156.42,39033.0,156.53,156.59,156.14,156.42,39033.0
2022-01-19 15:20:00,156.31,156.5,156.18,156.21,8465.0,156.31,156.5,156.18,156.21,8465.0
2022-01-19 15:25:00,156.23,156.35,155.88,156.12,17389.0,156.23,156.35,155.88,156.12,17389.0
2022-01-19 15:30:00,156.09,156.32,155.7,155.78,17558.0,156.09,156.32,155.7,155.78,17558.0
2022-01-19 15:35:00,155.73,155.84,155.19,155.24,11970.0,155.73,155.84,155.19,155.24,11970.0
2022-01-19 15:40:00,155.28,155.79,155.26,155.73,16540.0,155.28,155.79,155.26,155.73,16540.0
2022-01-19 15:45:00,155.74,155.76,155.29,155.31,14977.0,155.74,155.76,155.29,155.31,14977.0
2022-01-19 15:50:00,155.3,155.44,154.88,155.06,48209.0,155.3,155.44,154.88,155.06,48209.0
2022-01-19 15:55:00,155.03,155.09,154.38,154.38,112519.0,155.03,155.09,154.38,154.38,112519.0
2022-01-20 09:30:00,162.92,165.02,161.95,162.87,374202.0,162.92,165.02,161.95,162.87,374202.0
2022-01-20 09:35:00,162.86,163.48,160.78,161.8,151288.0,162.86,163.48,160.78,161.8,151288.0
2022-01-20 09:40:00,161.74,162.72,160.85,161.04,110914.0,161.74,162.72,160.85,161.04,110914.0
2022-01-20 09:45:00,161.16,161.98,160.86,161.69,62852.0,161.16,161.98,160.86,161.69,62852.0
2022-01-20 09:50:00,161.66,162.8,161.19,162.32,62747.0,161.66,162.8,161.19,162.32,62747.0
2022-01-20 09:55:00,162.39,162.7,161.77,162.7,70579.0,162.39,162.7,161.77,162.7,70579.0
2022-01-20 10:00:00,162.75,163.37,162.64,163.07,147954.0,162.75,163.37,162.64,163.07,147954.0
2022-01-20 10:05:00,163.27,164.19,162.18,162.79,68471.0,163.27,164.19,162.18,162.79,68471.0
2022-01-20 10:10:00,162.79,163.17,161.53,162.48,54461.0,162.79,163.17,161.53,162.48,54461.0
2022-01-20 10:15:00,162.46,163.29,162.01,162.29,26871.0,162.46,163.29,162.01,162.29,26871.0
2022-01-20 10:20:00,162.28,162.87,161.81,162.72,23653.0,162.28,162.87,161.81,162.72,23653.0
2022-01-20 10:25:00,162.67,163.07,162.41,162.66,16951.0,162.67,163.07,162.41,162.66,16951.0
2022-01-20 10:30:00,162.69,163.22,162.5,162.6,22614.0,162.69,163.22,162.5,162.6,22614.0
2022-01-20 10:35:00,162.68,163.6,162.17,163.09,41010.0,162.68,163.6,162.17,163.09,41010.0
2022-01-20 10:40:00,163.05,163.65,162.99,163.4,23880.0,163.05,163.65,162.99,163.4,23880.0
2022-01-20 10:45:00,163.4,163.53,163.05,163.35,28268.0,163.4,163.53,163.05,163.35,28268.0
2022-01-20 10:50:00,163.27,163.59,163.23,163.56,12166.0,163.27,163.59,163.23,163.56,12166.0
2022-01-20 10:55:00,163.65,163.75,163.19,163.45,21460.0,163.65,163.75,163.19,163.45,21460.0
2022-01-20 11:00:00,163.53,163.83,163.2,163.83,15775.0,163.53,163.83,163.2,163.83,15775.0
2022-01-20 11:05:00,163.89,164.48,163.7,163.97,33903.0,163.89,164.48,163.7,163.97,33903.0
2022-01-20 11:10:00,163.94,164.26,163.37,163.81,40218.0,163.94,164.26,163.37,163.81,40218.0
2022-01-20 11:15:00,163.66,163.8,162.83,162.91,26019.0,163.66,163.8,162.83,162.91,26019.0
2022-01-20 11:20:00,162.83,162.91,162.38,162.78,27278.0,162.83,162.91,162.38,162.78,27278.0
2022-01-20 11:25:00,162.75,162.96,162.46,162.71,23341.0,162.75,162.96,162.46,162.71,23341.0
2022-01-20 11:30:00,162.83,162.83,162.05,162.49,19447.0,162.83,162.83,162.05,162.49,19447.0
2022-01-20 11:35:00,162.58,163.08,162.5,163.08,8793.0,162.58,163.08,162.5,163.08,8793.0
2022-01-20 11:40:00,163.17,163.26,162.82,162.95,7211.0,163.17,163.26,162.82,162.95,7211.0
2022-01-20 11:45:00,162.99,163.49,162.99,163.44,13644.0,162.99,163.49,162.99,163.44,13644.0
2022-01-20 11:50:00,163.39,163.52,163.19,163.48,12384.0,163.39,163.52,163.19,163.48,12384.0
2022-01-20 11:55:00,163.38,163.54,163.31,163.37,8065.0,163.38,163.54,163.31,163.37,8065.0
2022-01-20 12:00:00,163.44,163.75,163.28,163.7,13881.0,163.44,163.75,163.28,163.7,13881.0
2022-01-20 12:05:00,163.61,164.0,163.42,163.99,28097.0,163.61,164.0,163.42,163.99,28097.0
2022-01-20 12:10:00,163.91,164.1,163.5,163.5,19338.0,163.91,164.1,163.5,163.5,19338.0
2022-01-20 12:15:00,163.55,163.67,162.91,162.91,25640.0,163.55,163.67,162.91,162.91,25640.0
2022-01-20 12:20:00,162.99,163.49,162.96,163.49,6010.0,162.99,163.49,162.96,163.49,6010.0
2022-01-20 12:25:00,163.49,163.56,163.12,163.51,7084.0,163.49,163.56,163.12,163.51,7084.0
2022-01-20 12:30:00,163.51,163.57,163.24,163.5,13624.0,163.51,163.57,163.24,163.5,13624.0
2022-01-20 12:35:00,163.52,163.71,163.27,163.27,10161.0,163.52,163.71,163.27,163.27,10161.0
2022-01-20 12:40:00,163.28,163.36,162.55,162.68,14271.0,163.28,163.36,162.55,162.68,14271.0
2022-01-20 12:45:00,162.62,162.88,162.61,162.88,6524.0,162.62,162.88,162.61,162.88,6524.0
2022-01-20 12:50:00,162.83,162.99,162.62,162.95,12747.0,162.83,162.99,162.62,162.95,12747.0
2022-01-20 12:55:00,162.88,163.21,162.65,163.17,22998.0,162.88,163.21,162.65,163.17,22998.0
2022-01-20 13:00:00,163.12,163.12,162.87,163.05,12496.0,163.12,163.12,162.87,163.05,12496.0
2022-01-20 13:05:00,163.04,163.04,162.58,162.94,65094.0,163.04,163.04,162.58,162.94,65094.0
2022-01-20 13:10:00,162.95,163.58,162.9,163.58,19226.0,162.95,163.58,162.9,163.58,19226.0
2022-01-20 13:15:00,163.54,163.79,163.25,163.37,147977.0,163.54,163.79,163.25,163.37,147977.0
2022-01-20 13:20:00,163.25,163.59,163.25,163.38,13624.0,163.25,163.59,163.25,163.38,13624.0
2022-01-20 13:25:00,163.34,163.47,163.18,163.37,9429.0,163.34,163.47,163.18,163.37,9429.0
2022-01-20 13:30:00,163.41,163.7,163.13,163.59,17881.0,163.41,163.7,163.13,163.59,17881.0
2022-01-20 13:35:00,163.63,163.67,163.39,163.64,20759.0,163.63,163.67,163.39,163.64,20759.0
2022-01-20 13:40:00,163.65,163.69,163.37,163.49,6639.0,163.65,163.69,163.37,163.49,6639.0
2022-01-20 13:45:00,163.41,163.79,163.34,163.37,12001.0,163.41,163.79,163.34,163.37,12001.0
2022-01-20 13:50:00,163.47,163.8,163.32,163.68,12725.0,163.47,163.8,163.32,163.68,12725.0
2022-01-20 13:55:00,163.57,163.6,163.25,163.39,12951.0,163.57,163.6,163.25,163.39,12951.0
2022-01-20 14:00:00,163.4,163.72,163.34,163.63,9455.0,163.4,163.72,163.34,163.63,9455.0
2022-01-20 14:05:00,163.62,163.72,163.3,163.44,13083.0,163.62,163.72,163.3,163.44,13083.0
2022-01-20 14:10:00,163.37,163.42,162.54,162.8,19753.0,163.37,163.42,162.54,162.8,19753.0
2022-01-20 14:15:00,162.75,163.3,162.37,163.25,51192.0,162.75,163.3,162.37,163.25,51192.0
2022-01-20 14:20:00,163.25,163.58,162.8,162.99,103988.0,163.25,163.58,162.8,162.99,103988.0
2022-01-20 14:25:00,162.89,163.07,162.6,162.77,20805.0,162.89,163.07,162.6,162.77,20805.0
2022-01-20 14:30:00,162.69,163.09,162.49,163.01,47039.0,162.69,163.09,162.49,163.01,47039.0
2022-01-20 14:35:00,163.08,163.18,162.69,163.12,56520.0,163.08,163.18,162.69,163.12,56520.0
2022-01-20 14:40:00,163.07,163.13,162.84,162.96,24376.0,163.07,163.13,162.84,162.96,24376.0
2022-01-20 14:45:00,162.99,163.19,162.85,163.02,19622.0,162.99,163.19,162.85,163.02,19622.0
2022-01-20 14:50:00,163.06,163.5,163.06,163.39,30209.0,163.06,163.5,163.06,163.39,30209.0
2022-01-20 14:55:00,163.4,163.54,163.3,163.37,46268.0,163.4,163.54,163.3,163.37,46268.0
2022-01-20 15:00:00,163.36,163.84,163.29,163.34,145253.0,163.36,163.84,163.29,163.34,145253.0
2022-01-20 15:05:00,163.37,163.46,162.17,162.25,79752.0,163.37,163.46,162.17,162.25,79752.0
2022-01-20 15:10:00,162.3,162.43,161.91,161.92,26389.0,162.3,162.43,161.91,161.92,26389.0
2022-01-20 15:15:00,161.98,162.54,161.86,162.53,25261.0,161.98,162.54,161.86,162.53,25261.0
2022-01-20 15:20:00,162.48,162.55,162.01,162.06,30444.0,162.48,162.55,162.01,162.06,30444.0
2022-01-20 15:25:00,162.09,162.71,161.93,162.35,46566.0,162.09,162.71,161.93,162.35,46566.0
2022-01-20 15:30:00,162.32,162.72,162.29,162.43,280100.0,162.32,162.72,162.29,162.43,280100.0
2022-01-20 15:35:00,162.3,162.68,161.88,162.55,98815.0,162.3,162.68,161.88,162.55,98815.0
2022-01-20 15:40:00,162.58,162.61,161.7,161.77,75653.0,162.58,162.61,161.7,161.77,75653.0
2022-01-20 15:45:00,161.82,162.34,161.74,162.04,166866.0,161.82,162.34,161.74,162.04,166866.0
2022-01-20 15:50:00,161.99,162.64,161.8,161.9,139740.0,161.99,162.64,161.8,161.9,139740.0
2022-01-20 15:55:00,161.91,162.21,161.81,162.07,282572.0,161.91,162.21,161.81,162.07,282572.0
2022-01-21 09:30:00,162.53,164.96,162.36,164.59,126425.0,162.53,164.96,162.36,164.59,126425.0
2022-01-21 09:35:00,164.58,164.64,163.43,163.92,37661.0,164.58,164.64,163.43,163.92,37661.0
2022-01-21 09:40:00,164.02,164.2,162.8,163.05,40203.0,164.02,164.2,162.8,163.05,40203.0
2022-01-21 09:45:00,162.94,164.48,162.76,163.33,54029.0,162.94,164.48,162.76,163.33,54029.0
2022-01-21 09:50:00,163.18,163.64,162.07,162.92,48383.0,163.18,163.64,162.07,162.92,48383.0
2022-01-21 09:55:00,162.88,163.22,161.99,162.22,69414.0,162.88,163.22,161.99,162.22,69414.0
2022-01-21 10:00:00,162.31,163.42,162.14,162.51,62580.0,162.31,163.42,162.14,162.51,62580.0
2022-01-21 10:05:00,162.6,162.97,161.24,161.51,55829.0,162.6,162.97,161.24,161.51,55829.0
2022-01-21 10:10:00,161.47,161.84,161.0,161.43,43272.0,161.47,161.84,161.0,161.43,43272.0
2022-01-21 10:15:00,161.47,161.71,160.24,160.26,45980.0,161.47,161.71,160.24,160.26,45980.0
2022-01-21 10:20:00,160.25,160.77,159.86,160.18,132780.0,160.25,160.77,159.86,160.18,132780.0
2022-01-21 10:25:00,160.37,161.49,160.15,161.33,43345.0,160.37,161.49,160.15,161.33,43345.0
2022-01-21 10:30:00,161.22,162.0,161.03,161.78,34274.0,161.22,162.0,161.03,161.78,34274.0
2022-01-21 10:35:00,161.77,162.4,161.61,161.69,49492.0,161.77,162.4,161.61,161.69,49492.0
2022-01-21 10:40:00,161.69,161.94,161.02,161.71,24629.0,161.69,161.94,161.02,161.71,24629.0
2022-01-21 10:45:00,161.76,162.62,161.31,162.59,23240.0,161.76,162.62,161.31,162.59,23240.0
2022-01-21 10:50:00,162.6,163.18,162.44,163.18,38811.0,162.6,163.18,162.44,163.18,38811.0
2022-01-21 10:55:00,163.11,163.49,162.02,162.19,41035.0,163.11,163.49,162.02,162.19,41035.0
2022-01-21 11:00:00,162.18,162.18,160.74,160.99,23222.0,162.18,162.18,160.74,160.99,23222.0
2022-01-21 11:05:00,160.9,161.28,160.6,160.88,26091.0,160.9,161.28,160.6,160.88,26091.0
2022-01-21 11:10:00,160.87,161.4,160.78,160.84,12361.0,160.87,161.4,160.78,160.84,12361.0
2022-01-21 11:15:00,161.05,161.5,161.05,161.3,8702.0,161.05,161.5,161.05,161.3,8702.0
2022-01-21 11:20:00,161.3,162.14,161.23,162.14,13614.0,161.3,162.14,161.23,162.14,13614.0
2022-01-21 11:25:00,162.15,162.3,161.82,161.93,12648.0,162.15,162.3,161.82,161.93,12648.0
2022-01-21 11:30:00,161.95,162.01,161.0,161.06,19781.0,161.95,162.01,161.0,161.06,19781.0
2022-01-21 11:35:00,161.19,161.36,159.9,160.09,25248.0,161.19,161.36,159.9,160.09,25248.0
2022-01-21 11:40:00,160.11,160.13,159.64,159.77,22577.0,160.11,160.13,159.64,159.77,22577.0
2022-01-21 11:45:00,159.74,159.82,159.23,159.68,16276.0,159.74,159.82,159.23,159.68,16276.0
2022-01-21 11:50:00,159.66,160.17,159.37,159.52,32872.0,159.66,160.17,159.37,159.52,32872.0
2022-01-21 11:55:00,159.44,159.71,159.14,159.49,14527.0,159.44,159.71,159.14,159.49,14527.0
2022-01-21 12:00:00,159.49,159.95,159.33,159.81,12454.0,159.49,159.95,159.33,159.81,12454.0
2022-01-21 12:05:00,159.85,160.55,159.85,160.55,10411.0,159.85,160.55,159.85,160.55,10411.0
2022-01-21 12:10:00,160.47,160.63,160.12,160.28,13742.0,160.47,160.63,160.12,160.28,13742.0
2022-01-21 12:15:00,160.3,160.37,159.37,159.48,15972.0,160.3,160.37,159.37,159.48,15972.0
2022-01-21 12:20:00,159.44,160.07,159.34,160.07,29243.0,159.44,160.07,159.34,160.07,29243.0
2022-01-21 12:25:00,160.04,160.45,159.47,159.49,25431.0,160.04,160.45,159.47,159.49,25431.0
2022-01-21 12:30:00,159.45,159.64,159.17,159.25,8183.0,159.45,159.64,159.17,159.25,8183.0
2022-01-21 12:35:00,159.35,159.67,159.0,159.66,38117.0,159.35,159.67,159.0,159.66,38117.0
2022-01-21 12:40:00,159.71,159.97,159.41,159.42,21941.0,159.71,159.97,159.41,159.42,21941.0
2022-01-21 12:45:00,159.38,159.78,159.04,159.12,8067.0,159.38,159.78,159.04,159.12,8067.0
2022-01-21 12:50:00,159.08,159.37,159.0,159.12,14199.0,159.08,159.37,159.0,159.12,14199.0
2022-01-21 12:55:00,159.13,159.36,158.95,159.28,11467.0,159.13,159.36,158.95,159.28,11467.0
2022-01-21 13:00:00,159.22,159.63,158.97,159.07,13190.0,159.22,159.63,158.97,159.07,13190.0
2022-01-21 13:05:00,159.0,159.64,158.99,159.53,14384.0,159.0,159.64,158.99,159.53,14384.0
2022-01-21 13:10:00,159.65,160.02,159.48,159.58,10961.0,159.65,160.02,159.48,159.58,10961.0
2022-01-21 13:15:00,159.57,159.59,159.25,159.28,20624.0,159.57,159.59,159.25,159.28,20624.0
2022-01-21 13:20:00,159.28,159.28,159.0,159.06,18930.0,159.28,159.28,159.0,159.06,18930.0
2022-01-21 13:25:00,159.09,159.41,159.07,159.29,17745.0,159.09,159.41,159.07,159.29,17745.0
2022-01-21 13:30:00,159.16,159.4,159.04,159.17,8799.0,159.16,159.4,159.04,159.17,8799.0
2022-01-21 13:35:00,159.02,159.43,158.86,159.33,8859.0,159.02,159.43,158.86,159.33,8859.0
2022-01-21 13:40:00,159.35,159.66,159.26,159.55,12131.0,159.35,159.66,159.26,159.55,12131.0
2022-01-21 13:45:00,159.61,159.61,159.11,159.45,11777.0,159.61,159.61,159.11,159.45,11777.0
2022-01-21 13:50:00,159.43,159.73,159.15,159.3,10554.0,159.43,159.73,159.15,159.3,10554.0
2022-01-21 13:55:00,159.24,159.28,158.75,158.81,14864.0,159.24,159.28,158.75,158.81,14864.0
2022-01-21 14:00:00,158.83,158.99,158.17,158.38,31242.0,158.83,158.99,158.17,158.38,31242.0
2022-01-21 14:05:00,158.39,158.87,158.19,158.25,33107.0,158.39,158.87,158.19,158.25,33107.0
2022-01-21 14:10:00,158.27,158.47,157.89,157.92,35307.0,158.27,158.47,157.89,157.92,35307.0
2022-01-21 14:15:00,157.97,158.5,157.97,158.39,19291.0,157.97,158.5,157.97,158.39,19291.0
2022-01-21 14:20:00,158.39,158.65,158.28,158.57,13781.0,158.39,158.65,158.28,158.57,13781.0
2022-01-21 14:25:00,158.55,158.56,157.78,157.96,17525.0,158.55,158.56,157.78,157.96,17525.0
2022-01-21 14:30:00,157.91,158.05,157.37,157.37,24467.0,157.91,158.05,157.37,157.37,24467.0
2022-01-21 14:35:00,157.34,157.92,157.17,157.84,27254.0,157.34,157.92,157.17,157.84,27254.0
2022-01-21 14:40:00,157.87,157.98,157.61,157.91,22978.0,157.87,157.98,157.61,157.91,22978.0
2022-01-21 14:45:00,157.92,158.3,157.84,158.26,21332.0,157.92,158.3,157.84,158.26,21332.0
2022-01-21 14:50:00,158.2,158.26,157.75,157.81,25170.0,158.2,158.26,157.75,157.81,25170.0
2022-01-21 14:55:00,157.86,158.22,157.24,157.3,22076.0,157.86,158.22,157.24,157.3,22076.0
2022-01-21 15:00:00,157.36,157.53,157.02,157.08,34118.0,157.36,157.53,157.02,157.08,34118.0
2022-01-21 15:05:00,157.09,157.09,156.41,156.95,67079.0,157.09,157.09,156.41,156.95,67079.0
2022-01-21 15:10:00,156.84,156.84,156.33,156.75,42409.0,156.84,156.84,156.33,156.75,42409.0
2022-01-21 15:15:00,156.67,157.13,156.42,156.95,35565.0,156.67,157.13,156.42,156.95,35565.0
2022-01-21 15:20:00,156.95,157.36,156.72,157.06,59817.0,156.95,157.36,156.72,157.06,59817.0
2022-01-21 15:25:00,157.11,157.21,156.26,156.58,57588.0,157.11,157.21,156.26,156.58,57588.0
2022-01-21 15:30:00,156.61,157.76,156.61,157.4,45645.0,156.61,157.76,156.61,157.4,45645.0
2022-01-21 15:35:00,157.42,157.76,157.4,157.62,32404.0,157.42,157.76,157.4,157.62,32404.0
2022-01-21 15:40:00,157.59,158.21,157.58,157.9,68454.0,157.59,158.21,157.58,157.9,68454.0
2022-01-21 15:45:00,157.88,158.52,157.68,158.43,104576.0,157.88,158.52,157.68,158.43,104576.0
2022-01-21 15:50:00,158.38,158.42,156.78,156.78,143573.0,158.38,158.42,156.78,156.78,143573.0
2022-01-21 15:55:00,156.78,157.19,156.78,156.84,250601.0,156.78,157.19,156.78,156.84,250601.0
2022-01-24 09:30:00,154.94,154.99,151.36,151.88,154661.0,154.94,154.99,151.36,151.88,154661.0
2022-01-24 09:35:00,152.0,153.98,152.0,152.31,80221.0,152.0,153.98,152.0,152.31,80221.0
2022-01-24 09:40:00,152.31,152.55,151.17,151.58,60734.0,152.31,152.55,151.17,151.58,60734.0
2022-01-24 09:45:00,151.45,151.48,149.76,149.89,116050.0,151.45,151.48,149.76,149.89,116050.0
2022-01-24 09:50:00,150.03,150.09,149.16,149.65,106784.0,150.03,150.09,149.16,149.65,106784.0
2022-01-24 09:55:00,149.81,150.5,148.75,149.02,88955.0,149.81,150.5,148.75,149.02,88955.0
2022-01-24 10:00:00,148.92,150.01,148.61,148.72,33996.0,148.92,150.01,148.61,148.72,33996.0
2022-01-24 10:05:00,148.69,148.83,147.6,147.62,80151.0,148.69,148.83,147.6,147.62,80151.0
2022-01-24 10:10:00,147.53,148.26,146.96,147.4,98918.0,147.53,148.26,146.96,147.4,98918.0
2022-01-24 10:15:00,147.53,147.73,146.96,147.2,60558.0,147.53,147.73,146.96,147.2,60558.0
2022-01-24 10:20:00,147.23,148.19,147.2,147.88,86417.0,147.23,148.19,147.2,147.88,86417.0
2022-01-24 10:25:00,147.8,148.0,146.99,147.37,49176.0,147.8,148.0,146.99,147.37,49176.0
2022-01-24 10:30:00,147.25,148.82,147.25,148.15,32008.0,147.25,148.82,147.25,148.15,32008.0
2022-01-24 10:35:00,148.0,149.07,147.56,148.52,25168.0,148.0,149.07,147.56,148.52,25168.0
2022-01-24 10:40:00,148.52,149.22,148.23,149.11,26203.0,148.52,149.22,148.23,149.11,26203.0
2022-01-24 10:45:00,149.11,149.21,148.65,148.85,35508.0,149.11,149.21,148.65,148.85,35508.0
2022-01-24 10:50:00,148.8,149.44,148.54,149.32,19306.0,148.8,149.44,148.54,149.32,19306.0
2022-01-24 10:55:00,149.37,149.38,147.69,147.86,39168.0,149.37,149.38,147.69,147.86,39168.0
2022-01-24 11:00:00,147.73,147.84,147.0,147.19,27579.0,147.73,147.84,147.0,147.19,27579.0
2022-01-24 11:05:00,147.14,147.45,146.65,146.68,27376.0,147.14,147.45,146.65,146.68,27376.0
2022-01-24 11:10:00,146.68,146.8,145.56,145.76,51305.0,146.68,146.8,145.56,145.76,51305.0
2022-01-24 11:15:00,145.82,146.58,145.76,145.99,22844.0,145.82,146.58,145.76,145.99,22844.0
2022-01-24 11:20:00,145.98,146.05,145.17,145.37,23018.0,145.98,146.05,145.17,145.37,23018.0
2022-01-24 11:25:00,145.29,146.34,145.05,146.21,47709.0,145.29,146.34,145.05,146.21,47709.0
2022-01-24 11:30:00,146.28,146.75,145.58,145.58,41906.0,146.28,146.75,145.58,145.58,41906.0
2022-01-24 11:35:00,145.6,145.72,144.81,145.05,63336.0,145.6,145.72,144.81,145.05,63336.0
2022-01-24 11:40:00,145.12,145.41,144.72,145.03,43561.0,145.12,145.41,144.72,145.03,43561.0
2022-01-24 11:45:00,145.08,145.4,144.5,144.56,56846.0,145.08,145.4,144.5,144.56,56846.0
2022-01-24 11:50:00,144.56,145.56,144.41,145.44,70116.0,144.56,145.56,144.41,145.44,70116.0
2022-01-24 11:55:00,145.42,145.99,145.23,145.39,46419.0,145.42,145.99,145.23,145.39,46419.0
2022-01-24 12:00:00,145.21,145.27,144.33,144.47,41228.0,145.21,145.27,144.33,144.47,41228.0
2022-01-24 12:05:00,144.48,144.48,143.62,144.03,34194.0,144.48,144.48,143.62,144.03,34194.0
2022-01-24 12:10:00,144.13,144.34,143.46,143.9,27215.0,144.13,144.34,143.46,143.9,27215.0
2022-01-24 12:15:00,143.84,144.48,143.55,144.19,58151.0,143.84,144.48,143.55,144.19,58151.0
2022-01-24 12:20:00,144.18,144.53,143.32,143.58,32719.0,144.18,144.53,143.32,143.58,32719.0
2022-01-24 12:25:00,143.63,144.2,143.22,144.04,24295.0,143.63,144.2,143.22,144.04,24295.0
2022-01-24 12:30:00,143.98,144.29,143.63,143.96,33206.0,143.98,144.29,143.63,143.96,33206.0
2022-01-24 12:35:00,143.92,144.79,143.39,144.67,25558.0,143.92,144.79,143.39,144.67,25558.0
2022-01-24 12:40:00,144.6,144.98,144.24,144.72,23050.0,144.6,144.98,144.24,144.72,23050.0
2022-01-24 12:45:00,144.81,145.25,144.76,144.94,22467.0,144.81,145.25,144.76,144.94,22467.0
2022-01-24 12:50:00,144.88,145.4,144.54,145.25,24346.0,144.88,145.4,144.54,145.25,24346.0
2022-01-24 12:55:00,145.24,145.77,145.08,145.49,36972.0,145.24,145.77,145.08,145.49,36972.0
2022-01-24 13:00:00,145.52,145.72,145.14,145.72,23960.0,145.52,145.72,145.14,145.72,23960.0
2022-01-24 13:05:00,145.72,145.99,145.45,145.52,12501.0,145.72,145.99,145.45,145.52,12501.0
2022-01-24 13:10:00,145.58,146.27,145.58,146.27,21891.0,145.58,146.27,145.58,146.27,21891.0
2022-01-24 13:15:00,146.28,146.83,146.11,146.83,30433.0,146.28,146.83,146.11,146.83,30433.0
2022-01-24 13:20:00,146.69,146.9,145.15,145.15,26846.0,146.69,146.9,145.15,145.15,26846.0
2022-01-24 13:25:00,145.2,145.6,144.73,144.99,23676.0,145.2,145.6,144.73,144.99,23676.0
2022-01-24 13:30:00,144.97,145.61,144.91,145.56,15238.0,144.97,145.61,144.91,145.56,15238.0
2022-01-24 13:35:00,145.61,145.77,144.58,145.77,18731.0,145.61,145.77,144.58,145.77,18731.0
2022-01-24 13:40:00,145.72,146.18,145.36,145.8,31822.0,145.72,146.18,145.36,145.8,31822.0
2022-01-24 13:45:00,145.91,146.08,145.44,145.8,10568.0,145.91,146.08,145.44,145.8,10568.0
2022-01-24 13:50:00,146.05,146.24,145.7,146.13,24045.0,146.05,146.24,145.7,146.13,24045.0
2022-01-24 13:55:00,146.36,146.92,146.0,146.71,30231.0,146.36,146.92,146.0,146.71,30231.0
2022-01-24 14:00:00,146.6,146.83,146.16,146.28,21808.0,146.6,146.83,146.16,146.28,21808.0
2022-01-24 14:05:00,146.45,147.67,146.42,147.63,27627.0,146.45,147.67,146.42,147.63,27627.0
2022-01-24 14:10:00,147.68,148.24,146.65,147.35,105880.0,147.68,148.24,146.65,147.35,105880.0
2022-01-24 14:15:00,147.35,147.73,147.1,147.14,34592.0,147.35,147.73,147.1,147.14,34592.0
2022-01-24 14:20:00,147.24,147.66,146.34,146.6,24463.0,147.24,147.66,146.34,146.6,24463.0
2022-01-24 14:25:00,146.5,147.3,146.45,146.72,27840.0,146.5,147.3,146.45,146.72,27840.0
2022-01-24 14:30:00,146.7,147.36,146.32,146.36,21088.0,146.7,147.36,146.32,146.36,21088.0
2022-01-24 14:35:00,146.41,146.41,145.67,146.18,31159.0,146.41,146.41,145.67,146.18,31159.0
2022-01-24 14:40:00,146.13,146.59,146.12,146.52,26281.0,146.13,146.59,146.12,146.52,26281.0
2022-01-24 14:45:00,146.45,147.15,145.69,147.05,24008.0,146.45,147.15,145.69,147.05,24008.0
2022-01-24 14:50:00,147.06,147.41,146.55,147.17,38027.0,147.06,147.41,146.55,147.17,38027.0
2022-01-24 14:55:00,147.12,147.41,146.36,147.28,30951.0,147.12,147.41,146.36,147.28,30951.0
2022-01-24 15:00:00,147.24,147.76,146.81,146.81,32221.0,147.24,147.76,146.81,146.81,32221.0
2022-01-24 15:05:00,146.83,147.44,146.66,147.44,25802.0,146.83,147.44,146.66,147.44,25802.0
2022-01-24 15:10:00,147.47,148.2,147.46,148.04,43331.0,147.47,148.2,147.46,148.04,43331.0
2022-01-24 15:15:00,148.06,148.69,147.54,147.79,47166.0,148.06,148.69,147.54,147.79,47166.0
2022-01-24 15:20:00,147.79,148.29,147.54,147.96,41835.0,147.79,148.29,147.54,147.96,41835.0
2022-01-24 15:25:00,147.94,148.09,147.25,147.55,33795.0,147.94,148.09,147.25,147.55,33795.0
2022-01-24 15:30:00,147.54,148.26,147.14,148.11,44274.0,147.54,148.26,147.14,148.11,44274.0
2022-01-24 15:35:00,148.14,148.73,147.76,148.47,68449.0,148.14,148.73,147.76,148.47,68449.0
2022-01-24 15:40:00,148.41,148.48,147.71,147.92,62745.0,148.41,148.48,147.71,147.92,62745.0
2022-01-24 15:45:00,147.95,148.41,147.87,148.27,85145.0,147.95,148.41,147.87,148.27,85145.0
2022-01-24 15:50:00,148.27,149.4,148.27,148.77,156262.0,148.27,149.4,148.27,148.77,156262.0
2022-01-24 15:55:00,148.83,149.6,148.6,149.05,404766.0,148.83,149.6,148.6,149.05,404766.0
2022-01-25 09:30:00,146.74,151.73,146.05,151.31,149287.0,146.74,151.73,146.05,151.31,149287.0
2022-01-25 09:35:00,151.29,153.41,151.06,151.93,86370.0,151.29,153.41,151.06,151.93,86370.0
2022-01-25 09:40:00,152.09,152.43,150.64,151.26,69333.0,152.09,152.43,150.64,151.26,69333.0
2022-01-25 09:45:00,151.26,151.68,150.23,150.7,52439.0,151.26,151.68,150.23,150.7,52439.0
2022-01-25 09:50:00,150.73,152.03,150.57,151.04,38888.0,150.73,152.03,150.57,151.04,38888.0
2022-01-25 09:55:00,150.99,151.38,150.35,150.77,25748.0,150.99,151.38,150.35,150.77,25748.0
2022-01-25 10:00:00,150.92,151.35,149.46,149.76,44318.0,150.92,151.35,149.46,149.76,44318.0
2022-01-25 10:05:00,149.71,150.3,149.33,150.15,31747.0,149.71,150.3,149.33,150.15,31747.0
2022-01-25 10:10:00,149.96,151.22,149.65,151.14,23336.0,149.96,151.22,149.65,151.14,23336.0
2022-01-25 10:15:00,151.05,151.46,150.53,150.62,28471.0,151.05,151.46,150.53,150.62,28471.0
2022-01-25 10:20:00,150.65,150.79,150.08,150.34,29985.0,150.65,150.79,150.08,150.34,29985.0
2022-01-25 10:25:00,150.25,152.17,150.18,152.0,38756.0,150.25,152.17,150.18,152.0,38756.0
2022-01-25 10:30:00,151.91,151.91,151.0,151.28,20357.0,151.91,151.91,151.0,151.28,20357.0
2022-01-25 10:35:00,151.29,151.85,150.43,151.08,18132.0,151.29,151.85,150.43,151.08,18132.0
2022-01-25 10:40:00,151.0,151.08,150.33,150.97,17237.0,151.0,151.08,150.33,150.97,17237.0
2022-01-25 10:45:00,151.11,151.86,150.93,151.78,15973.0,151.11,151.86,150.93,151.78,15973.0
2022-01-25 10:50:00,151.61,152.33,151.47,151.58,24014.0,151.61,152.33,151.47,151.58,24014.0
2022-01-25 10:55:00,151.69,151.78,151.15,151.32,20806.0,151.69,151.78,151.15,151.32,20806.0
2022-01-25 11:00:00,151.22,151.66,151.08,151.66,14387.0,151.22,151.66,151.08,151.66,14387.0
2022-01-25 11:05:00,151.61,152.07,151.58,151.78,13250.0,151.61,152.07,151.58,151.78,13250.0
2022-01-25 11:10:00,151.87,152.13,151.54,151.78,12519.0,151.87,152.13,151.54,151.78,12519.0
2022-01-25 11:15:00,151.81,152.54,151.61,152.54,23428.0,151.81,152.54,151.61,152.54,23428.0
2022-01-25 11:20:00,152.5,152.71,152.31,152.45,42960.0,152.5,152.71,152.31,152.45,42960.0
2022-01-25 11:25:00,152.48,152.58,151.93,152.03,25456.0,152.48,152.58,151.93,152.03,25456.0
2022-01-25 11:30:00,151.99,152.06,151.22,151.27,27461.0,151.99,152.06,151.22,151.27,27461.0
2022-01-25 11:35:00,151.27,151.38,150.56,150.69,21112.0,151.27,151.38,150.56,150.69,21112.0
2022-01-25 11:40:00,150.7,151.03,150.67,151.03,23930.0,150.7,151.03,150.67,151.03,23930.0
2022-01-25 11:45:00,150.96,151.44,150.96,151.28,17179.0,150.96,151.44,150.96,151.28,17179.0
2022-01-25 11:50:00,151.24,151.71,151.19,151.62,23222.0,151.24,151.71,151.19,151.62,23222.0
2022-01-25 11:55:00,151.58,151.64,150.46,150.5,40486.0,151.58,151.64,150.46,150.5,40486.0
2022-01-25 12:00:00,150.5,150.74,150.37,150.66,16404.0,150.5,150.74,150.37,150.66,16404.0
2022-01-25 12:05:00,150.69,151.12,150.48,150.48,15090.0,150.69,151.12,150.48,150.48,15090.0
2022-01-25 12:10:00,150.43,150.44,150.04,150.2,17632.0,150.43,150.44,150.04,150.2,17632.0
2022-01-25 12:15:00,150.16,150.26,149.39,149.86,25293.0,150.16,150.26,149.39,149.86,25293.0
2022-01-25 12:20:00,150.03,150.67,150.01,150.67,9898.0,150.03,150.67,150.01,150.67,9898.0
2022-01-25 12:25:00,150.7,151.0,150.66,150.96,10919.0,150.7,151.0,150.66,150.96,10919.0
2022-01-25 12:30:00,150.93,150.93,150.65,150.84,10377.0,150.93,150.93,150.65,150.84,10377.0
2022-01-25 12:35:00,150.91,151.15,150.77,151.14,10611.0,150.91,151.15,150.77,151.14,10611.0
2022-01-25 12:40:00,151.21,151.24,150.79,150.96,10318.0,151.21,151.24,150.79,150.96,10318.0
2022-01-25 12:45:00,150.94,151.13,150.65,150.65,8557.0,150.94,151.13,150.65,150.65,8557.0
2022-01-25 12:50:00,150.64,150.71,150.27,150.37,14587.0,150.64,150.71,150.27,150.37,14587.0
2022-01-25 12:55:00,150.34,150.41,150.0,150.28,7568.0,150.34,150.41,150.0,150.28,7568.0
2022-01-25 13:00:00,150.33,150.33,149.58,149.78,12990.0,150.33,150.33,149.58,149.78,12990.0
2022-01-25 13:05:00,149.81,150.02,149.54,149.95,9200.0,149.81,150.02,149.54,149.95,9200.0
2022-01-25 13:10:00,149.98,150.46,149.85,150.35,12774.0,149.98,150.46,149.85,150.35,12774.0
2022-01-25 13:15:00,150.25,151.19,150.24,151.01,18733.0,150.25,151.19,150.24,151.01,18733.0
2022-01-25 13:20:00,150.96,151.2,150.77,151.07,5463.0,150.96,151.2,150.77,151.07,5463.0
2022-01-25 13:25:00,151.12,151.39,150.97,151.2,28915.0,151.12,151.39,150.97,151.2,28915.0
2022-01-25 13:30:00,151.19,151.38,150.99,151.22,13650.0,151.19,151.38,150.99,151.22,13650.0
2022-01-25 13:35:00,151.31,151.53,150.97,151.43,14066.0,151.31,151.53,150.97,151.43,14066.0
2022-01-25 13:40:00,151.41,151.49,151.23,151.31,6134.0,151.41,151.49,151.23,151.31,6134.0
2022-01-25 13:45:00,151.39,151.6,151.12,151.27,14286.0,151.39,151.6,151.12,151.27,14286.0
2022-01-25 13:50:00,151.25,151.62,151.17,151.55,9513.0,151.25,151.62,151.17,151.55,9513.0
2022-01-25 13:55:00,151.59,151.67,151.19,151.67,12981.0,151.59,151.67,151.19,151.67,12981.0
2022-01-25 14:00:00,151.56,151.69,151.43,151.46,13251.0,151.56,151.69,151.43,151.46,13251.0
2022-01-25 14:05:00,151.54,151.55,151.03,151.17,29811.0,151.54,151.55,151.03,151.17,29811.0
2022-01-25 14:10:00,151.24,151.59,151.13,151.34,7310.0,151.24,151.59,151.13,151.34,7310.0
2022-01-25 14:15:00,151.55,151.74,151.28,151.74,7620.0,151.55,151.74,151.28,151.74,7620.0
2022-01-25 14:20:00,151.75,152.16,151.65,152.07,20693.0,151.75,152.16,151.65,152.07,20693.0
2022-01-25 14:25:00,151.98,152.65,151.82,152.65,26669.0,151.98,152.65,151.82,152.65,26669.0
2022-01-25 14:30:00,152.54,152.67,152.21,152.27,13617.0,152.54,152.67,152.21,152.27,13617.0
2022-01-25 14:35:00,152.37,152.47,152.1,152.38,12497.0,152.37,152.47,152.1,152.38,12497.0
2022-01-25 14:40:00,152.46,153.01,152.46,152.89,29651.0,152.46,153.01,152.46,152.89,29651.0
2022-01-25 14:45:00,152.88,152.88,152.41,152.51,9073.0,152.88,152.88,152.41,152.51,9073.0
2022-01-25 14:50:00,152.57,153.02,152.36,153.0,12930.0,152.57,153.02,152.36,153.0,12930.0
2022-01-25 14:55:00,152.94,153.28,152.77,153.16,16669.0,152.94,153.28,152.77,153.16,16669.0
2022-01-25 15:00:00,153.14,153.15,152.75,152.87,25886.0,153.14,153.15,152.75,152.87,25886.0
2022-01-25 15:05:00,152.83,152.95,152.62,152.71,10395.0,152.83,152.95,152.62,152.71,10395.0
2022-01-25 15:10:00,152.72,152.88,152.16,152.38,19323.0,152.72,152.88,152.16,152.38,19323.0
2022-01-25 15:15:00,152.4,152.97,152.39,152.81,18391.0,152.4,152.97,152.39,152.81,18391.0
2022-01-25 15:20:00,152.77,152.78,152.33,152.49,13274.0,152.77,152.78,152.33,152.49,13274.0
2022-01-25 15:25:00,152.33,152.33,151.5,151.8,31847.0,152.33,152.33,151.5,151.8,31847.0
2022-01-25 15:30:00,151.86,152.11,151.75,151.81,31370.0,151.86,152.11,151.75,151.81,31370.0
2022-01-25 15:35:00,151.83,152.34,151.55,152.25,31315.0,151.83,152.34,151.55,152.25,31315.0
2022-01-25 15:40:00,152.33,152.47,151.69,151.8,47168.0,152.33,152.47,151.69,151.8,47168.0
2022-01-25 15:45:00,151.8,151.99,151.39,151.53,48886.0,151.8,151.99,151.39,151.53,48886.0
2022-01-25 15:50:00,151.43,151.46,150.69,150.75,91683.0,151.43,151.46,150.69,150.75,91683.0
2022-01-25 15:55:00,150.76,151.29,150.75,150.93,187806.0,150.76,151.29,150.75,150.93,187806.0
2022-01-26 09:30:00,153.21,154.0,152.56,153.15,89291.0,153.21,154.0,152.56,153.15,89291.0
2022-01-26 09:35:00,152.93,152.93,151.71,152.3,36686.0,152.93,152.93,151.71,152.3,36686.0
2022-01-26 09:40:00,152.0,152.14,151.46,151.64,43979.0,152.0,152.14,151.46,151.64,43979.0
2022-01-26 09:45:00,151.57,152.21,151.51,151.69,29833.0,151.57,152.21,151.51,151.69,29833.0
2022-01-26 09:50:00,151.72,151.76,151.24,151.39,26850.0,151.72,151.76,151.24,151.39,26850.0
2022-01-26 09:55:00,151.32,151.82,151.03,151.28,22242.0,151.32,151.82,151.03,151.28,22242.0
2022-01-26 10:00:00,151.16,152.14,151.14,152.06,24056.0,151.16,152.14,151.14,152.06,24056.0
2022-01-26 10:05:00,152.11,152.37,151.9,152.14,21919.0,152.11,152.37,151.9,152.14,21919.0
2022-01-26 10:10:00,152.04,152.73,151.85,152.72,42941.0,152.04,152.73,151.85,152.72,42941.0
2022-01-26 10:15:00,152.62,153.37,152.53,153.18,21159.0,152.62,153.37,152.53,153.18,21159.0
2022-01-26 10:20:00,153.22,153.22,152.59,152.74,10539.0,153.22,153.22,152.59,152.74,10539.0
2022-01-26 10:25:00,152.7,153.33,152.69,153.21,25306.0,152.7,153.33,152.69,153.21,25306.0
2022-01-26 10:30:00,153.18,153.18,152.11,152.11,29250.0,153.18,153.18,152.11,152.11,29250.0
2022-01-26 10:35:00,152.11,152.22,151.56,151.8,8178.0,152.11,152.22,151.56,151.8,8178.0
2022-01-26 10:40:00,151.85,151.93,151.37,151.5,9567.0,151.85,151.93,151.37,151.5,9567.0
2022-01-26 10:45:00,151.43,151.62,151.32,151.49,8168.0,151.43,151.62,151.32,151.49,8168.0
2022-01-26 10:50:00,151.49,151.63,150.92,151.12,10428.0,151.49,151.63,150.92,151.12,10428.0
2022-01-26 10:55:00,151.04,151.52,150.89,151.25,12127.0,151.04,151.52,150.89,151.25,12127.0
2022-01-26 11:00:00,151.15,151.15,150.53,150.8,13705.0,151.15,151.15,150.53,150.8,13705.0
2022-01-26 11:05:00,150.9,151.09,150.7,150.79,12964.0,150.9,151.09,150.7,150.79,12964.0
2022-01-26 11:10:00,150.87,152.0,150.76,151.78,12588.0,150.87,152.0,150.76,151.78,12588.0
2022-01-26 11:15:00,151.91,152.37,151.44,151.63,30486.0,151.91,152.37,151.44,151.63,30486.0
2022-01-26 11:20:00,151.64,151.82,151.23,151.43,9852.0,151.64,151.82,151.23,151.43,9852.0
2022-01-26 11:25:00,151.34,151.36,150.92,151.15,9352.0,151.34,151.36,150.92,151.15,9352.0
2022-01-26 11:30:00,151.16,151.38,150.88,151.09,10458.0,151.16,151.38,150.88,151.09,10458.0
2022-01-26 11:35:00,150.97,151.04,150.62,150.62,19014.0,150.97,151.04,150.62,150.62,19014.0
2022-01-26 11:40:00,150.74,151.0,150.65,150.72,20697.0,150.74,151.0,150.65,150.72,20697.0
2022-01-26 11:45:00,150.78,150.99,150.63,150.86,13976.0,150.78,150.99,150.63,150.86,13976.0
2022-01-26 11:50:00,150.77,151.18,150.77,151.11,6690.0,150.77,151.18,150.77,151.11,6690.0
2022-01-26 11:55:00,151.03,151.08,150.81,150.9,5699.0,151.03,151.08,150.81,150.9,5699.0
2022-01-26 12:00:00,150.8,150.91,150.69,150.85,6846.0,150.8,150.91,150.69,150.85,6846.0
2022-01-26 12:05:00,150.9,151.13,150.89,151.05,7534.0,150.9,151.13,150.89,151.05,7534.0
2022-01-26 12:10:00,150.93,151.12,150.81,151.01,14772.0,150.93,151.12,150.81,151.01,14772.0
2022-01-26 12:15:00,151.0,151.2,150.6,150.6,9649.0,151.0,151.2,150.6,150.6,9649.0
2022-01-26 12:20:00,150.58,150.83,150.53,150.81,14320.0,150.58,150.83,150.53,150.81,14320.0
2022-01-26 12:25:00,150.81,150.87,150.52,150.73,7198.0,150.81,150.87,150.52,150.73,7198.0
2022-01-26 12:30:00,150.83,150.83,150.34,150.47,8768.0,150.83,150.83,150.34,150.47,8768.0
2022-01-26 12:35:00,150.43,150.78,150.38,150.6,7387.0,150.43,150.78,150.38,150.6,7387.0
2022-01-26 12:40:00,150.58,151.15,150.5,151.13,5227.0,150.58,151.15,150.5,151.13,5227.0
2022-01-26 12:45:00,151.15,151.21,150.82,151.02,4971.0,151.15,151.21,150.82,151.02,4971.0
2022-01-26 12:50:00,150.99,151.21,150.94,151.19,6060.0,150.99,151.21,150.94,151.19,6060.0
2022-01-26 12:55:00,151.24,151.55,151.22,151.34,10351.0,151.24,151.55,151.22,151.34,10351.0
2022-01-26 13:00:00,151.2,151.22,150.58,150.88,8608.0,151.2,151.22,150.58,150.88,8608.0
2022-01-26 13:05:00,151.03,151.24,150.93,151.18,5500.0,151.03,151.24,150.93,151.18,5500.0
2022-01-26 13:10:00,151.0,151.32,150.99,151.24,3350.0,151.0,151.32,150.99,151.24,3350.0
2022-01-26 13:15:00,151.16,151.2,151.0,151.03,4431.0,151.16,151.2,151.0,151.03,4431.0
2022-01-26 13:20:00,151.03,151.12,150.89,150.94,7919.0,151.03,151.12,150.89,150.94,7919.0
2022-01-26 13:25:00,150.99,151.21,150.93,151.08,3648.0,150.99,151.21,150.93,151.08,3648.0
2022-01-26 13:30:00,151.0,151.05,150.67,150.72,5060.0,151.0,151.05,150.67,150.72,5060.0
2022-01-26 13:35:00,150.75,151.11,150.67,150.74,6845.0,150.75,151.11,150.67,150.74,6845.0
2022-01-26 13:40:00,150.74,150.98,150.63,150.83,6639.0,150.74,150.98,150.63,150.83,6639.0
2022-01-26 13:45:00,150.79,151.15,150.73,151.15,8364.0,150.79,151.15,150.73,151.15,8364.0
2022-01-26 13:50:00,151.11,151.33,151.03,151.26,7131.0,151.11,151.33,151.03,151.26,7131.0
2022-01-26 13:55:00,151.21,151.32,151.0,151.11,8739.0,151.21,151.32,151.0,151.11,8739.0
2022-01-26 14:00:00,151.15,152.43,151.15,151.88,22129.0,151.15,152.43,151.15,151.88,22129.0
2022-01-26 14:05:00,152.05,152.43,151.71,151.71,8468.0,152.05,152.43,151.71,151.71,8468.0
2022-01-26 14:10:00,151.86,152.11,150.43,150.62,16035.0,151.86,152.11,150.43,150.62,16035.0
2022-01-26 14:15:00,150.58,150.95,150.29,150.71,16516.0,150.58,150.95,150.29,150.71,16516.0
2022-01-26 14:20:00,150.89,150.97,150.49,150.72,11810.0,150.89,150.97,150.49,150.72,11810.0
2022-01-26 14:25:00,150.71,151.66,150.71,151.66,8257.0,150.71,151.66,150.71,151.66,8257.0
2022-01-26 14:30:00,151.66,151.71,150.67,151.03,17029.0,151.66,151.71,150.67,151.03,17029.0
2022-01-26 14:35:00,151.04,151.68,150.41,151.44,46958.0,151.04,151.68,150.41,151.44,46958.0
2022-01-26 14:40:00,151.7,151.7,150.25,150.47,18245.0,151.7,151.7,150.25,150.47,18245.0
2022-01-26 14:45:00,150.39,150.39,148.92,149.17,46886.0,150.39,150.39,148.92,149.17,46886.0
2022-01-26 14:50:00,149.16,150.09,149.1,149.74,29800.0,149.16,150.09,149.1,149.74,29800.0
2022-01-26 14:55:00,149.53,149.73,149.23,149.44,28498.0,149.53,149.73,149.23,149.44,28498.0
2022-01-26 15:00:00,149.44,149.44,148.0,148.34,34884.0,149.44,149.44,148.0,148.34,34884.0
2022-01-26 15:05:00,148.22,148.31,147.07,147.2,39367.0,148.22,148.31,147.07,147.2,39367.0
2022-01-26 15:10:00,147.2,148.76,147.2,148.44,27099.0,147.2,148.76,147.2,148.44,27099.0
2022-01-26 15:15:00,148.21,148.8,147.93,148.38,22137.0,148.21,148.8,147.93,148.38,22137.0
2022-01-26 15:20:00,148.48,148.48,147.51,147.78,23059.0,148.48,148.48,147.51,147.78,23059.0
2022-01-26 15:25:00,147.87,149.32,147.46,148.92,31533.0,147.87,149.32,147.46,148.92,31533.0
2022-01-26 15:30:00,148.92,149.4,148.56,148.7,34939.0,148.92,149.4,148.56,148.7,34939.0
2022-01-26 15:35:00,148.61,148.93,148.38,148.53,20345.0,148.61,148.93,148.38,148.53,20345.0
2022-01-26 15:40:00,148.5,149.19,148.22,148.67,37431.0,148.5,149.19,148.22,148.67,37431.0
2022-01-26 15:45:00,148.65,149.15,148.19,148.74,43452.0,148.65,149.15,148.19,148.74,43452.0
2022-01-26 15:50:00,148.91,148.91,147.46,148.19,62322.0,148.91,148.91,147.46,148.19,62322.0
2022-01-26 15:55:00,148.35,148.4,147.63,148.28,110470.0,148.35,148.4,147.63,148.28,110470.0
2022-01-27 09:30:00,148.01,148.5,145.81,145.9,90426.0,148.01,148.5,145.81,145.9,90426.0
2022-01-27 09:35:00,145.89,146.28,144.51,145.43,55825.0,145.89,146.28,144.51,145.43,55825.0
2022-01-27 09:40:00,145.42,146.22,144.5,145.0,57126.0,145.42,146.22,144.5,145.0,57126.0
2022-01-27 09:45:00,145.1,147.09,145.1,146.85,26915.0,145.1,147.09,145.1,146.85,26915.0
2022-01-27 09:50:00,146.69,148.39,146.45,147.97,27167.0,146.69,148.39,146.45,147.97,27167.0
2022-01-27 09:55:00,148.36,148.96,147.66,148.71,28627.0,148.36,148.96,147.66,148.71,28627.0
2022-01-27 10:00:00,148.78,149.0,147.88,148.88,17972.0,148.78,149.0,147.88,148.88,17972.0
2022-01-27 10:05:00,148.79,149.56,148.75,149.09,14932.0,148.79,149.56,148.75,149.09,14932.0
2022-01-27 10:10:00,149.1,149.95,148.87,149.95,17206.0,149.1,149.95,148.87,149.95,17206.0
2022-01-27 10:15:00,149.86,149.9,148.27,148.34,13257.0,149.86,149.9,148.27,148.34,13257.0
2022-01-27 10:20:00,148.51,148.62,147.88,148.06,11520.0,148.51,148.62,147.88,148.06,11520.0
2022-01-27 10:25:00,148.06,148.23,147.27,147.27,10228.0,148.06,148.23,147.27,147.27,10228.0
2022-01-27 10:30:00,147.13,147.38,146.22,146.6,43089.0,147.13,147.38,146.22,146.6,43089.0
2022-01-27 10:35:00,146.59,146.59,144.89,144.91,43791.0,146.59,146.59,144.89,144.91,43791.0
2022-01-27 10:40:00,144.98,146.0,144.98,145.99,44627.0,144.98,146.0,144.98,145.99,44627.0
2022-01-27 10:45:00,146.1,146.32,145.25,145.57,24502.0,146.1,146.32,145.25,145.57,24502.0
2022-01-27 10:50:00,145.44,145.7,145.08,145.14,16604.0,145.44,145.7,145.08,145.14,16604.0
2022-01-27 10:55:00,145.27,146.09,145.1,145.65,55330.0,145.27,146.09,145.1,145.65,55330.0
2022-01-27 11:00:00,145.61,147.07,145.61,147.04,24080.0,145.61,147.07,145.61,147.04,24080.0
2022-01-27 11:05:00,147.04,147.3,146.54,146.63,13140.0,147.04,147.3,146.54,146.63,13140.0
2022-01-27 11:10:00,146.65,147.38,146.65,147.13,7059.0,146.65,147.38,146.65,147.13,7059.0
2022-01-27 11:15:00,147.22,147.48,146.77,147.31,8970.0,147.22,147.48,146.77,147.31,8970.0
2022-01-27 11:20:00,147.43,147.83,147.19,147.31,8800.0,147.43,147.83,147.19,147.31,8800.0
2022-01-27 11:25:00,147.33,147.75,147.0,147.6,16713.0,147.33,147.75,147.0,147.6,16713.0
2022-01-27 11:30:00,147.51,148.37,147.27,148.26,19767.0,147.51,148.37,147.27,148.26,19767.0
2022-01-27 11:35:00,148.2,148.26,147.31,147.38,20439.0,148.2,148.26,147.31,147.38,20439.0
2022-01-27 11:40:00,147.4,147.63,147.19,147.38,4750.0,147.4,147.63,147.19,147.38,4750.0
2022-01-27 11:45:00,147.46,147.58,147.0,147.09,5300.0,147.46,147.58,147.0,147.09,5300.0
2022-01-27 11:50:00,146.97,147.33,146.92,147.0,8645.0,146.97,147.33,146.92,147.0,8645.0
2022-01-27 11:55:00,147.08,147.15,146.38,146.55,10039.0,147.08,147.15,146.38,146.55,10039.0
2022-01-27 12:00:00,146.38,146.53,146.13,146.36,20060.0,146.38,146.53,146.13,146.36,20060.0
2022-01-27 12:05:00,146.19,146.24,145.71,145.84,15071.0,146.19,146.24,145.71,145.84,15071.0
2022-01-27 12:10:00,145.89,146.0,145.52,145.85,17105.0,145.89,146.0,145.52,145.85,17105.0
2022-01-27 12:15:00,145.84,145.98,145.2,145.3,10672.0,145.84,145.98,145.2,145.3,10672.0
2022-01-27 12:20:00,145.13,145.39,145.1,145.38,10713.0,145.13,145.39,145.1,145.38,10713.0
2022-01-27 12:25:00,145.46,145.47,144.93,145.15,12566.0,145.46,145.47,144.93,145.15,12566.0
2022-01-27 12:30:00,145.05,145.74,144.85,145.61,20739.0,145.05,145.74,144.85,145.61,20739.0
2022-01-27 12:35:00,145.65,145.85,145.21,145.43,14727.0,145.65,145.85,145.21,145.43,14727.0
2022-01-27 12:40:00,145.35,145.67,145.17,145.36,4496.0,145.35,145.67,145.17,145.36,4496.0
2022-01-27 12:45:00,145.36,145.42,145.13,145.29,5619.0,145.36,145.42,145.13,145.29,5619.0
2022-01-27 12:50:00,145.38,145.64,145.3,145.53,9583.0,145.38,145.64,145.3,145.53,9583.0
2022-01-27 12:55:00,145.59,145.72,144.99,145.17,29389.0,145.59,145.72,144.99,145.17,29389.0
2022-01-27 13:00:00,145.18,145.28,144.62,144.69,10061.0,145.18,145.28,144.62,144.69,10061.0
2022-01-27 13:05:00,144.54,144.67,144.13,144.6,18031.0,144.54,144.67,144.13,144.6,18031.0
2022-01-27 13:10:00,144.66,144.7,144.16,144.69,16785.0,144.66,144.7,144.16,144.69,16785.0
2022-01-27 13:15:00,144.62,145.1,144.43,144.56,9968.0,144.62,145.1,144.43,144.56,9968.0
2022-01-27 13:20:00,144.5,144.57,144.27,144.39,5441.0,144.5,144.57,144.27,144.39,5441.0
2022-01-27 13:25:00,144.35,144.55,144.27,144.38,3872.0,144.35,144.55,144.27,144.38,3872.0
2022-01-27 13:30:00,144.36,144.74,144.33,144.56,8297.0,144.36,144.74,144.33,144.56,8297.0
2022-01-27 13:35:00,144.57,145.0,144.13,144.19,9726.0,144.57,145.0,144.13,144.19,9726.0
2022-01-27 13:40:00,144.21,144.46,144.1,144.34,23779.0,144.21,144.46,144.1,144.34,23779.0
2022-01-27 13:45:00,144.47,144.8,144.11,144.8,8901.0,144.47,144.8,144.11,144.8,8901.0
2022-01-27 13:50:00,144.68,144.79,144.31,144.44,4912.0,144.68,144.79,144.31,144.44,4912.0
2022-01-27 13:55:00,144.33,144.85,144.33,144.66,7036.0,144.33,144.85,144.33,144.66,7036.0
2022-01-27 14:00:00,144.54,144.87,144.47,144.63,18574.0,144.54,144.87,144.47,144.63,18574.0
2022-01-27 14:05:00,144.59,144.9,144.37,144.61,14462.0,144.59,144.9,144.37,144.61,14462.0
2022-01-27 14:10:00,144.61,144.75,144.45,144.61,16476.0,144.61,144.75,144.45,144.61,16476.0
2022-01-27 14:15:00,144.54,144.63,144.32,144.58,6887.0,144.54,144.63,144.32,144.58,6887.0
2022-01-27 14:20:00,144.43,144.49,143.97,144.0,11103.0,144.43,144.49,143.97,144.0,11103.0
2022-01-27 14:25:00,143.92,144.01,143.71,143.92,15459.0,143.92,144.01,143.71,143.92,15459.0
2022-01-27 14:30:00,143.93,144.19,143.37,143.5,17809.0,143.93,144.19,143.37,143.5,17809.0
2022-01-27 14:35:00,143.48,144.08,143.48,143.95,13113.0,143.48,144.08,143.48,143.95,13113.0
2022-01-27 14:40:00,143.88,144.57,143.88,144.39,13647.0,143.88,144.57,143.88,144.39,13647.0
2022-01-27 14:45:00,144.39,144.63,144.0,144.25,21981.0,144.39,144.63,144.0,144.25,21981.0
2022-01-27 14:50:00,144.25,144.39,144.12,144.23,23508.0,144.25,144.39,144.12,144.23,23508.0
2022-01-27 14:55:00,144.24,144.69,144.11,144.43,11843.0,144.24,144.69,144.11,144.43,11843.0
2022-01-27 15:00:00,144.53,144.79,144.33,144.46,18890.0,144.53,144.79,144.33,144.46,18890.0
2022-01-27 15:05:00,144.57,144.93,144.35,144.36,15987.0,144.57,144.93,144.35,144.36,15987.0
2022-01-27 15:10:00,144.4,144.46,144.17,144.3,15412.0,144.4,144.46,144.17,144.3,15412.0
2022-01-27 15:15:00,144.31,144.42,144.0,144.38,35476.0,144.31,144.42,144.0,144.38,35476.0
2022-01-27 15:20:00,144.37,144.48,143.93,144.24,18645.0,144.37,144.48,143.93,144.24,18645.0
2022-01-27 15:25:00,144.25,144.67,144.21,144.51,14485.0,144.25,144.67,144.21,144.51,14485.0
2022-01-27 15:30:00,144.53,144.65,144.03,144.03,26535.0,144.53,144.65,144.03,144.03,26535.0
2022-01-27 15:35:00,144.04,144.41,144.0,144.22,21330.0,144.04,144.41,144.0,144.22,21330.0
2022-01-27 15:40:00,144.2,144.61,144.08,144.39,52146.0,144.2,144.61,144.08,144.39,52146.0
2022-01-27 15:45:00,144.45,144.63,144.13,144.31,29440.0,144.45,144.63,144.13,144.31,29440.0
2022-01-27 15:50:00,144.3,144.36,143.75,144.19,46513.0,144.3,144.36,143.75,144.19,46513.0
2022-01-27 15:55:00,144.19,144.26,143.66,143.72,82371.0,144.19,144.26,143.66,143.72,82371.0
2022-01-28 09:30:00,143.72,144.35,143.1,143.31,58425.0,143.72,144.35,143.1,143.31,58425.0
2022-01-28 09:35:00,143.23,144.1,141.75,142.23,60129.0,143.23,144.1,141.75,142.23,60129.0
2022-01-28 09:40:00,142.25,142.37,141.47,141.83,28658.0,142.25,142.37,141.47,141.83,28658.0
2022-01-28 09:45:00,141.82,142.14,140.65,141.52,42495.0,141.82,142.14,140.65,141.52,42495.0
2022-01-28 09:50:00,141.16,142.02,141.0,141.31,33085.0,141.16,142.02,141.0,141.31,33085.0
2022-01-28 09:55:00,141.12,141.12,140.47,140.64,32167.0,141.12,141.12,140.47,140.64,32167.0
2022-01-28 10:00:00,140.65,140.84,139.5,139.61,56199.0,140.65,140.84,139.5,139.61,56199.0
2022-01-28 10:05:00,139.63,139.84,139.1,139.61,32684.0,139.63,139.84,139.1,139.61,32684.0
2022-01-28 10:10:00,139.62,139.97,139.1,139.19,14567.0,139.62,139.97,139.1,139.19,14567.0
2022-01-28 10:15:00,139.2,139.97,139.17,139.83,18199.0,139.2,139.97,139.17,139.83,18199.0
2022-01-28 10:20:00,139.83,140.14,139.45,139.51,19509.0,139.83,140.14,139.45,139.51,19509.0
2022-01-28 10:25:00,139.45,139.68,139.1,139.5,19913.0,139.45,139.68,139.1,139.5,19913.0
2022-01-28 10:30:00,139.55,140.16,139.38,139.57,21792.0,139.55,140.16,139.38,139.57,21792.0
2022-01-28 10:35:00,139.63,140.44,139.62,140.13,23260.0,139.63,140.44,139.62,140.13,23260.0
2022-01-28 10:40:00,140.09,140.6,139.71,140.0,16946.0,140.09,140.6,139.71,140.0,16946.0
2022-01-28 10:45:00,140.04,141.23,140.01,140.9,18823.0,140.04,141.23,140.01,140.9,18823.0
2022-01-28 10:50:00,141.02,141.42,140.96,141.25,14134.0,141.02,141.42,140.96,141.25,14134.0
2022-01-28 10:55:00,141.42,142.26,141.41,142.03,29524.0,141.42,142.26,141.41,142.03,29524.0
2022-01-28 11:00:00,142.04,142.4,141.83,142.17,66342.0,142.04,142.4,141.83,142.17,66342.0
2022-01-28 11:05:00,142.21,142.77,142.03,142.77,17343.0,142.21,142.77,142.03,142.77,17343.0
2022-01-28 11:10:00,142.77,143.35,142.71,143.23,25533.0,142.77,143.35,142.71,143.23,25533.0
2022-01-28 11:15:00,143.24,143.96,143.21,143.94,13911.0,143.24,143.96,143.21,143.94,13911.0
2022-01-28 11:20:00,143.91,144.14,143.5,143.5,15599.0,143.91,144.14,143.5,143.5,15599.0
2022-01-28 11:25:00,143.52,144.18,143.52,143.73,9710.0,143.52,144.18,143.52,143.73,9710.0
2022-01-28 11:30:00,143.73,143.89,143.46,143.57,10891.0,143.73,143.89,143.46,143.57,10891.0
2022-01-28 11:35:00,143.48,143.95,143.19,143.49,16203.0,143.48,143.95,143.19,143.49,16203.0
2022-01-28 11:40:00,143.41,143.71,143.19,143.5,4470.0,143.41,143.71,143.19,143.5,4470.0
2022-01-28 11:45:00,143.41,143.72,143.4,143.53,8972.0,143.41,143.72,143.4,143.53,8972.0
2022-01-28 11:50:00,143.44,143.56,143.16,143.35,9659.0,143.44,143.56,143.16,143.35,9659.0
2022-01-28 11:55:00,143.46,144.43,143.46,144.29,17829.0,143.46,144.43,143.46,144.29,17829.0
2022-01-28 12:00:00,144.27,144.6,144.2,144.49,12499.0,144.27,144.6,144.2,144.49,12499.0
2022-01-28 12:05:00,144.49,144.92,144.36,144.92,6726.0,144.49,144.92,144.36,144.92,6726.0
2022-01-28 12:10:00,144.85,144.85,143.98,144.28,9551.0,144.85,144.85,143.98,144.28,9551.0
2022-01-28 12:15:00,144.17,144.4,144.05,144.36,8504.0,144.17,144.4,144.05,144.36,8504.0
2022-01-28 12:20:00,144.32,144.32,143.44,143.55,11973.0,144.32,144.32,143.44,143.55,11973.0
2022-01-28 12:25:00,143.47,143.94,143.34,143.85,5366.0,143.47,143.94,143.34,143.85,5366.0
2022-01-28 12:30:00,143.84,143.91,143.4,143.53,5352.0,143.84,143.91,143.4,143.53,5352.0
2022-01-28 12:35:00,143.46,143.9,143.46,143.72,3894.0,143.46,143.9,143.46,143.72,3894.0
2022-01-28 12:40:00,143.52,144.0,143.52,144.0,11032.0,143.52,144.0,143.52,144.0,11032.0
2022-01-28 12:45:00,143.99,144.13,143.63,143.94,7655.0,143.99,144.13,143.63,143.94,7655.0
2022-01-28 12:50:00,143.91,143.93,143.23,143.37,7426.0,143.91,143.93,143.23,143.37,7426.0
2022-01-28 12:55:00,143.15,143.49,143.0,143.29,12730.0,143.15,143.49,143.0,143.29,12730.0
2022-01-28 13:00:00,143.3,144.0,143.19,143.65,2963.0,143.3,144.0,143.19,143.65,2963.0
2022-01-28 13:05:00,143.72,144.35,143.67,144.35,4721.0,143.72,144.35,143.67,144.35,4721.0
2022-01-28 13:10:00,144.21,144.3,144.05,144.15,6262.0,144.21,144.3,144.05,144.15,6262.0
2022-01-28 13:15:00,144.14,144.38,143.85,144.38,6289.0,144.14,144.38,143.85,144.38,6289.0
2022-01-28 13:20:00,144.29,144.29,143.85,144.19,6652.0,144.29,144.29,143.85,144.19,6652.0
2022-01-28 13:25:00,144.14,144.2,143.85,144.01,7686.0,144.14,144.2,143.85,144.01,7686.0
2022-01-28 13:30:00,144.1,144.58,144.1,144.47,5088.0,144.1,144.58,144.1,144.47,5088.0
2022-01-28 13:35:00,144.47,144.55,143.26,143.99,16949.0,144.47,144.55,143.26,143.99,16949.0
2022-01-28 13:40:00,144.04,144.09,143.65,143.83,21357.0,144.04,144.09,143.65,143.83,21357.0
2022-01-28 13:45:00,143.82,144.08,143.65,143.8,13003.0,143.82,144.08,143.65,143.8,13003.0
2022-01-28 13:50:00,143.72,144.33,143.68,144.19,8718.0,143.72,144.33,143.68,144.19,8718.0
2022-01-28 13:55:00,144.18,144.6,144.15,144.3,5576.0,144.18,144.6,144.15,144.3,5576.0
2022-01-28 14:00:00,144.38,144.86,144.38,144.44,12565.0,144.38,144.86,144.38,144.44,12565.0
2022-01-28 14:05:00,144.39,144.43,143.81,143.9,5088.0,144.39,144.43,143.81,143.9,5088.0
2022-01-28 14:10:00,143.79,143.92,143.06,143.17,21535.0,143.79,143.92,143.06,143.17,21535.0
2022-01-28 14:15:00,143.08,143.24,143.06,143.16,9315.0,143.08,143.24,143.06,143.16,9315.0
2022-01-28 14:20:00,143.2,143.29,142.88,142.88,7300.0,143.2,143.29,142.88,142.88,7300.0
2022-01-28 14:25:00,142.9,143.24,142.9,142.98,4524.0,142.9,143.24,142.9,142.98,4524.0
2022-01-28 14:30:00,143.01,143.52,142.77,143.23,14935.0,143.01,143.52,142.77,143.23,14935.0
2022-01-28 14:35:00,143.36,143.62,143.25,143.5,6479.0,143.36,143.62,143.25,143.5,6479.0
2022-01-28 14:40:00,143.47,144.11,143.47,144.09,7572.0,143.47,144.11,143.47,144.09,7572.0
2022-01-28 14:45:00,144.14,144.34,143.94,144.22,9426.0,144.14,144.34,143.94,144.22,9426.0
2022-01-28 14:50:00,144.18,144.21,143.92,144.02,9523.0,144.18,144.21,143.92,144.02,9523.0
2022-01-28 14:55:00,144.09,144.64,144.09,144.64,12337.0,144.09,144.64,144.09,144.64,12337.0
2022-01-28 15:00:00,144.62,144.81,144.36,144.7,7076.0,144.62,144.81,144.36,144.7,7076.0
2022-01-28 15:05:00,144.72,144.99,144.59,144.87,7825.0,144.72,144.99,144.59,144.87,7825.0
2022-01-28 15:10:00,144.85,144.87,144.26,144.64,15942.0,144.85,144.87,144.26,144.64,15942.0
2022-01-28 15:15:00,144.62,144.8,144.47,144.55,6955.0,144.62,144.8,144.47,144.55,6955.0
2022-01-28 15:20:00,144.5,145.0,144.5,144.96,16607.0,144.5,145.0,144.5,144.96,16607.0
2022-01-28 15:25:00,144.91,145.08,144.67,144.76,10521.0,144.91,145.08,144.67,144.76,10521.0
2022-01-28 15:30:00,144.75,145.05,144.19,144.92,22548.0,144.75,145.05,144.19,144.92,22548.0
2022-01-28 15:35:00,144.89,145.16,144.63,144.89,15791.0,144.89,145.16,144.63,144.89,15791.0
2022-01-28 15:40:00,144.88,145.02,144.67,144.98,41287.0,144.88,145.02,144.67,144.98,41287.0
2022-01-28 15:45:00,144.94,145.59,144.92,145.53,35380.0,144.94,145.59,144.92,145.53,35380.0
2022-01-28 15:50:00,145.56,146.41,145.56,146.29,69775.0,145.56,146.41,145.56,146.29,69775.0
2022-01-28 15:55:00,146.2,146.67,145.69,146.66,144567.0,146.2,146.67,145.69,146.66,144567.0
2022-01-31 09:30:00,148.65,150.49,148.44,150.17,100734.0,148.65,150.49,148.44,150.17,100734.0
2022-01-31 09:35:00,150.17,150.68,149.08,150.68,37441.0,150.17,150.68,149.08,150.68,37441.0
2022-01-31 09:40:00,150.85,151.4,150.21,150.98,29765.0,150.85,151.4,150.21,150.98,29765.0
2022-01-31 09:45:00,151.14,151.65,150.54,150.77,29587.0,151.14,151.65,150.54,150.77,29587.0
2022-01-31 09:50:00,150.8,151.71,150.75,151.44,18035.0,150.8,151.71,150.75,151.44,18035.0
2022-01-31 09:55:00,151.49,152.28,151.28,152.09,28833.0,151.49,152.28,151.28,152.09,28833.0
2022-01-31 10:00:00,152.13,153.05,151.87,152.25,30868.0,152.13,153.05,151.87,152.25,30868.0
2022-01-31 10:05:00,152.25,153.5,152.13,153.5,18329.0,152.25,153.5,152.13,153.5,18329.0
2022-01-31 10:10:00,153.54,153.67,152.67,152.86,23094.0,153.54,153.67,152.67,152.86,23094.0
2022-01-31 10:15:00,152.77,153.14,152.66,152.81,16939.0,152.77,153.14,152.66,152.81,16939.0
2022-01-31 10:20:00,152.87,153.41,152.7,152.88,19002.0,152.87,153.41,152.7,152.88,19002.0
2022-01-31 10:25:00,152.82,152.99,152.6,152.76,32204.0,152.82,152.99,152.6,152.76,32204.0
2022-01-31 10:30:00,152.93,153.31,152.37,153.23,17883.0,152.93,153.31,152.37,153.23,17883.0
2022-01-31 10:35:00,153.28,154.16,153.28,153.96,22959.0,153.28,154.16,153.28,153.96,22959.0
2022-01-31 10:40:00,153.87,153.94,153.44,153.82,25815.0,153.87,153.94,153.44,153.82,25815.0
2022-01-31 10:45:00,153.84,154.34,153.84,154.32,34403.0,153.84,154.34,153.84,154.32,34403.0
2022-01-31 10:50:00,154.33,155.22,154.21,155.22,22634.0,154.33,155.22,154.21,155.22,22634.0
2022-01-31 10:55:00,155.21,155.46,155.02,155.46,20319.0,155.21,155.46,155.02,155.46,20319.0
2022-01-31 11:00:00,155.4,155.78,155.19,155.71,17074.0,155.4,155.78,155.19,155.71,17074.0
2022-01-31 11:05:00,155.66,155.67,155.31,155.55,20726.0,155.66,155.67,155.31,155.55,20726.0
2022-01-31 11:10:00,155.5,155.59,154.89,155.43,41749.0,155.5,155.59,154.89,155.43,41749.0
2022-01-31 11:15:00,155.42,155.48,154.99,155.33,30246.0,155.42,155.48,154.99,155.33,30246.0
2022-01-31 11:20:00,155.32,155.82,155.32,155.52,33713.0,155.32,155.82,155.32,155.52,33713.0
2022-01-31 11:25:00,155.46,155.99,155.3,155.99,39613.0,155.46,155.99,155.3,155.99,39613.0
2022-01-31 11:30:00,155.96,156.32,155.33,156.32,29837.0,155.96,156.32,155.33,156.32,29837.0
2022-01-31 11:35:00,156.25,156.77,156.19,156.39,11458.0,156.25,156.77,156.19,156.39,11458.0
2022-01-31 11:40:00,156.5,156.93,156.41,156.91,22129.0,156.5,156.93,156.41,156.91,22129.0
2022-01-31 11:45:00,156.99,157.47,156.94,157.38,22244.0,156.99,157.47,156.94,157.38,22244.0
2022-01-31 11:50:00,157.32,157.67,157.09,157.22,23994.0,157.32,157.67,157.09,157.22,23994.0
2022-01-31 11:55:00,157.16,157.54,157.03,157.18,17611.0,157.16,157.54,157.03,157.18,17611.0
2022-01-31 12:00:00,157.29,157.53,157.12,157.27,20305.0,157.29,157.53,157.12,157.27,20305.0
2022-01-31 12:05:00,157.14,157.39,156.97,157.07,24096.0,157.14,157.39,156.97,157.07,24096.0
2022-01-31 12:10:00,157.07,157.36,157.07,157.21,24039.0,157.07,157.36,157.07,157.21,24039.0
2022-01-31 12:15:00,157.28,157.79,157.22,157.77,26714.0,157.28,157.79,157.22,157.77,26714.0
2022-01-31 12:20:00,157.71,157.87,157.21,157.36,17855.0,157.71,157.87,157.21,157.36,17855.0
2022-01-31 12:25:00,157.33,157.39,156.79,156.97,16704.0,157.33,157.39,156.79,156.97,16704.0
2022-01-31 12:30:00,157.05,157.21,156.81,156.89,7204.0,157.05,157.21,156.81,156.89,7204.0
2022-01-31 12:35:00,156.95,157.13,156.86,157.1,9505.0,156.95,157.13,156.86,157.1,9505.0
2022-01-31 12:40:00,157.03,157.2,156.98,157.13,6588.0,157.03,157.2,156.98,157.13,6588.0
2022-01-31 12:45:00,157.24,157.49,156.93,157.48,11970.0,157.24,157.49,156.93,157.48,11970.0
2022-01-31 12:50:00,157.41,157.6,157.17,157.58,7855.0,157.41,157.6,157.17,157.58,7855.0
2022-01-31 12:55:00,157.61,157.8,157.53,157.75,15314.0,157.61,157.8,157.53,157.75,15314.0
2022-01-31 13:00:00,157.71,157.79,157.43,157.45,19366.0,157.71,157.79,157.43,157.45,19366.0
2022-01-31 13:05:00,157.44,157.82,157.41,157.62,10912.0,157.44,157.82,157.41,157.62,10912.0
2022-01-31 13:10:00,157.59,157.74,157.47,157.69,11633.0,157.59,157.74,157.47,157.69,11633.0
2022-01-31 13:15:00,157.65,157.96,157.65,157.96,12342.0,157.65,157.96,157.65,157.96,12342.0
2022-01-31 13:20:00,157.86,158.1,157.75,157.88,17790.0,157.86,158.1,157.75,157.88,17790.0
2022-01-31 13:25:00,157.81,157.88,157.33,157.36,13968.0,157.81,157.88,157.33,157.36,13968.0
2022-01-31 13:30:00,157.45,157.52,157.03,157.42,14662.0,157.45,157.52,157.03,157.42,14662.0
2022-01-31 13:35:00,157.45,157.98,157.44,157.9,22608.0,157.45,157.98,157.44,157.9,22608.0
2022-01-31 13:40:00,157.87,158.45,157.85,158.16,22965.0,157.87,158.45,157.85,158.16,22965.0
2022-01-31 13:45:00,158.23,158.62,158.22,158.62,30973.0,158.23,158.62,158.22,158.62,30973.0
2022-01-31 13:50:00,158.63,158.86,158.48,158.52,16410.0,158.63,158.86,158.48,158.52,16410.0
2022-01-31 13:55:00,158.52,158.61,158.14,158.22,11442.0,158.52,158.61,158.14,158.22,11442.0
2022-01-31 14:00:00,158.22,158.28,157.57,157.65,28705.0,158.22,158.28,157.57,157.65,28705.0
2022-01-31 14:05:00,157.51,158.28,157.51,158.2,19858.0,157.51,158.28,157.51,158.2,19858.0
2022-01-31 14:10:00,158.2,158.2,157.94,158.01,18843.0,158.2,158.2,157.94,158.01,18843.0
2022-01-31 14:15:00,158.07,158.28,157.99,158.22,10538.0,158.07,158.28,157.99,158.22,10538.0
2022-01-31 14:20:00,158.2,158.47,158.07,158.46,15369.0,158.2,158.47,158.07,158.46,15369.0
2022-01-31 14:25:00,158.41,158.53,158.32,158.47,12495.0,158.41,158.53,158.32,158.47,12495.0
2022-01-31 14:30:00,158.44,158.8,158.35,158.72,17134.0,158.44,158.8,158.35,158.72,17134.0
2022-01-31 14:35:00,158.77,158.84,158.56,158.71,15971.0,158.77,158.84,158.56,158.71,15971.0
2022-01-31 14:40:00,158.77,158.85,158.48,158.78,24463.0,158.77,158.85,158.48,158.78,24463.0
2022-01-31 14:45:00,158.78,158.95,158.52,158.65,22502.0,158.78,158.95,158.52,158.65,22502.0
2022-01-31 14:50:00,158.75,158.96,158.6,158.69,26655.0,158.75,158.96,158.6,158.69,26655.0
2022-01-31 14:55:00,158.71,159.03,158.7,158.91,13379.0,158.71,159.03,158.7,158.91,13379.0
2022-01-31 15:00:00,158.9,158.97,158.8,158.91,9098.0,158.9,158.97,158.8,158.91,9098.0
2022-01-31 15:05:00,158.91,158.93,158.39,158.39,19912.0,158.91,158.93,158.39,158.39,19912.0
2022-01-31 15:10:00,158.42,158.47,158.01,158.26,21761.0,158.42,158.47,158.01,158.26,21761.0
2022-01-31 15:15:00,158.25,158.25,157.73,157.73,17889.0,158.25,158.25,157.73,157.73,17889.0
2022-01-31 15:20:00,157.77,158.85,157.77,158.69,16594.0,157.77,158.85,157.77,158.69,16594.0
2022-01-31 15:25:00,158.77,158.95,158.44,158.48,21898.0,158.77,158.95,158.44,158.48,21898.0
2022-01-31 15:30:00,158.54,159.13,158.48,159.04,48901.0,158.54,159.13,158.48,159.04,48901.0
2022-01-31 15:35:00,159.07,159.13,158.6,158.62,30368.0,159.07,159.13,158.6,158.62,30368.0
2022-01-31 15:40:00,158.61,158.89,158.56,158.61,29052.0,158.61,158.89,158.56,158.61,29052.0
2022-01-31 15:45:00,158.69,158.96,158.55,158.94,51265.0,158.69,158.96,158.55,158.94,51265.0
2022-01-31 15:50:00,158.9,159.6,158.9,159.6,95569.0,158.9,159.6,158.9,159.6,95569.0
2022-01-31 15:55:00,159.63,159.81,159.15,159.75,260751.0,159.63,159.81,159.15,159.75,260751.0
2022-02-01 09:30:00,158.88,160.49,158.08,160.37,111587.0,158.88,160.49,158.08,160.37,111587.0
2022-02-01 09:35:00,160.26,160.99,158.64,158.7,33658.0,160.26,160.99,158.64,158.7,33658.0
2022-02-01 09:40:00,158.87,159.37,158.76,159.19,35214.0,158.87,159.37,158.76,159.19,35214.0
2022-02-01 09:45:00,159.03,161.4,158.93,161.26,41687.0,159.03,161.4,158.93,161.26,41687.0
2022-02-01 09:50:00,161.26,161.64,160.54,160.59,24000.0,161.26,161.64,160.54,160.59,24000.0
2022-02-01 09:55:00,160.54,161.21,160.34,161.05,10162.0,160.54,161.21,160.34,161.05,10162.0
2022-02-01 10:00:00,160.96,160.96,159.93,160.06,20843.0,160.96,160.96,159.93,160.06,20843.0
2022-02-01 10:05:00,160.2,160.33,159.68,159.98,21498.0,160.2,160.33,159.68,159.98,21498.0
2022-02-01 10:10:00,159.94,160.97,159.75,160.82,21525.0,159.94,160.97,159.75,160.82,21525.0
2022-02-01 10:15:00,160.7,160.94,160.59,160.78,10976.0,160.7,160.94,160.59,160.78,10976.0
2022-02-01 10:20:00,160.69,161.55,160.63,161.26,23733.0,160.69,161.55,160.63,161.26,23733.0
2022-02-01 10:25:00,161.3,161.43,160.35,160.4,19223.0,161.3,161.43,160.35,160.4,19223.0
2022-02-01 10:30:00,160.5,161.41,160.43,161.11,21234.0,160.5,161.41,160.43,161.11,21234.0
2022-02-01 10:35:00,161.04,161.06,160.24,160.69,10918.0,161.04,161.06,160.24,160.69,10918.0
2022-02-01 10:40:00,160.62,161.06,159.86,160.09,16460.0,160.62,161.06,159.86,160.09,16460.0
2022-02-01 10:45:00,160.03,160.52,160.03,160.21,11054.0,160.03,160.52,160.03,160.21,11054.0
2022-02-01 10:50:00,160.16,160.84,160.16,160.48,21507.0,160.16,160.84,160.16,160.48,21507.0
2022-02-01 10:55:00,160.59,161.0,160.55,160.82,9792.0,160.59,161.0,160.55,160.82,9792.0
2022-02-01 11:00:00,160.89,161.25,160.86,160.9,13100.0,160.89,161.25,160.86,160.9,13100.0
2022-02-01 11:05:00,161.05,161.4,160.99,161.24,10755.0,161.05,161.4,160.99,161.24,10755.0
2022-02-01 11:10:00,161.17,161.86,161.09,161.5,31466.0,161.17,161.86,161.09,161.5,31466.0
2022-02-01 11:15:00,161.48,161.9,161.23,161.66,11019.0,161.48,161.9,161.23,161.66,11019.0
2022-02-01 11:20:00,161.67,161.8,161.01,161.55,8970.0,161.67,161.8,161.01,161.55,8970.0
2022-02-01 11:25:00,161.67,162.0,161.56,161.85,17586.0,161.67,162.0,161.56,161.85,17586.0
2022-02-01 11:30:00,161.85,162.43,161.52,162.37,21600.0,161.85,162.43,161.52,162.37,21600.0
2022-02-01 11:35:00,162.42,162.68,162.17,162.54,13359.0,162.42,162.68,162.17,162.54,13359.0
2022-02-01 11:40:00,162.73,162.76,162.19,162.47,13645.0,162.73,162.76,162.19,162.47,13645.0
2022-02-01 11:45:00,162.5,162.51,161.97,161.97,5260.0,162.5,162.51,161.97,161.97,5260.0
2022-02-01 11:50:00,161.96,162.16,161.57,162.16,9057.0,161.96,162.16,161.57,162.16,9057.0
2022-02-01 11:55:00,162.2,162.2,161.84,161.88,10165.0,162.2,162.2,161.84,161.88,10165.0
2022-02-01 12:00:00,161.91,161.91,161.42,161.47,8808.0,161.91,161.91,161.42,161.47,8808.0
2022-02-01 12:05:00,161.39,161.59,161.34,161.47,6019.0,161.39,161.59,161.34,161.47,6019.0
2022-02-01 12:10:00,161.5,161.5,161.08,161.34,7715.0,161.5,161.5,161.08,161.34,7715.0
2022-02-01 12:15:00,161.42,161.53,161.28,161.35,7454.0,161.42,161.53,161.28,161.35,7454.0
2022-02-01 12:20:00,161.42,161.59,161.23,161.46,4300.0,161.42,161.59,161.23,161.46,4300.0
2022-02-01 12:25:00,161.29,161.3,160.74,161.09,15920.0,161.29,161.3,160.74,161.09,15920.0
2022-02-01 12:30:00,160.9,161.07,160.42,160.58,8004.0,160.9,161.07,160.42,160.58,8004.0
2022-02-01 12:35:00,160.6,160.67,160.43,160.45,4465.0,160.6,160.67,160.43,160.45,4465.0
2022-02-01 12:40:00,160.44,160.55,160.22,160.42,4583.0,160.44,160.55,160.22,160.42,4583.0
2022-02-01 12:45:00,160.37,160.55,160.17,160.25,10688.0,160.37,160.55,160.17,160.25,10688.0
2022-02-01 12:50:00,160.2,160.54,160.2,160.5,7389.0,160.2,160.54,160.2,160.5,7389.0
2022-02-01 12:55:00,160.57,160.83,160.47,160.72,8053.0,160.57,160.83,160.47,160.72,8053.0
2022-02-01 13:00:00,160.62,160.9,160.55,160.58,7927.0,160.62,160.9,160.55,160.58,7927.0
2022-02-01 13:05:00,160.67,160.69,160.33,160.33,7381.0,160.67,160.69,160.33,160.33,7381.0
2022-02-01 13:10:00,160.31,160.74,160.23,160.64,5113.0,160.31,160.74,160.23,160.64,5113.0
2022-02-01 13:15:00,160.6,160.88,160.6,160.81,5976.0,160.6,160.88,160.6,160.81,5976.0
2022-02-01 13:20:00,160.86,161.13,160.81,161.1,11750.0,160.86,161.13,160.81,161.1,11750.0
2022-02-01 13:25:00,161.14,161.35,161.11,161.15,4056.0,161.14,161.35,161.11,161.15,4056.0
2022-02-01 13:30:00,161.18,161.2,160.58,160.59,5004.0,161.18,161.2,160.58,160.59,5004.0
2022-02-01 13:35:00,160.61,160.72,160.32,160.72,6526.0,160.61,160.72,160.32,160.72,6526.0
2022-02-01 13:40:00,160.61,160.67,160.33,160.34,4287.0,160.61,160.67,160.33,160.34,4287.0
2022-02-01 13:45:00,160.45,160.49,160.3,160.3,3149.0,160.45,160.49,160.3,160.3,3149.0
2022-02-01 13:50:00,160.31,160.31,160.09,160.09,8099.0,160.31,160.31,160.09,160.09,8099.0
2022-02-01 13:55:00,160.1,160.3,159.96,160.3,8307.0,160.1,160.3,159.96,160.3,8307.0
2022-02-01 14:00:00,160.3,160.56,160.15,160.5,3893.0,160.3,160.56,160.15,160.5,3893.0
2022-02-01 14:05:00,160.35,160.52,160.19,160.22,6409.0,160.35,160.52,160.19,160.22,6409.0
2022-02-01 14:10:00,160.4,160.49,160.0,160.05,6836.0,160.4,160.49,160.0,160.05,6836.0
2022-02-01 14:15:00,160.26,160.26,160.07,160.2,3229.0,160.26,160.26,160.07,160.2,3229.0
2022-02-01 14:20:00,160.21,160.26,159.7,160.03,9567.0,160.21,160.26,159.7,160.03,9567.0
2022-02-01 14:25:00,159.92,159.98,159.66,159.81,6435.0,159.92,159.98,159.66,159.81,6435.0
2022-02-01 14:30:00,160.03,160.15,159.95,160.15,5694.0,160.03,160.15,159.95,160.15,5694.0
2022-02-01 14:35:00,160.04,160.09,159.68,159.85,7580.0,160.04,160.09,159.68,159.85,7580.0
2022-02-01 14:40:00,159.92,160.0,159.68,160.0,6500.0,159.92,160.0,159.68,160.0,6500.0
2022-02-01 14:45:00,159.98,160.05,159.82,159.96,5597.0,159.98,160.05,159.82,159.96,5597.0
2022-02-01 14:50:00,159.94,159.94,159.55,159.9,8761.0,159.94,159.94,159.55,159.9,8761.0
2022-02-01 14:55:00,159.96,159.98,159.48,159.76,6292.0,159.96,159.98,159.48,159.76,6292.0
2022-02-01 15:00:00,159.69,160.6,159.69,160.47,10938.0,159.69,160.6,159.69,160.47,10938.0
2022-02-01 15:05:00,160.41,160.77,160.35,160.53,12181.0,160.41,160.77,160.35,160.53,12181.0
2022-02-01 15:10:00,160.46,160.52,160.03,160.09,6936.0,160.46,160.52,160.03,160.09,6936.0
2022-02-01 15:15:00,160.06,160.23,159.88,160.07,11704.0,160.06,160.23,159.88,160.07,11704.0
2022-02-01 15:20:00,160.08,160.29,160.03,160.03,12161.0,160.08,160.29,160.03,160.03,12161.0
2022-02-01 15:25:00,160.11,160.24,160.0,160.22,12380.0,160.11,160.24,160.0,160.22,12380.0
2022-02-01 15:30:00,160.18,160.37,160.17,160.31,12897.0,160.18,160.37,160.17,160.31,12897.0
2022-02-01 15:35:00,160.3,160.42,159.89,159.98,15495.0,160.3,160.42,159.89,159.98,15495.0
2022-02-01 15:40:00,160.08,160.55,160.04,160.55,11771.0,160.08,160.55,160.04,160.55,11771.0
2022-02-01 15:45:00,160.49,160.87,160.47,160.75,25829.0,160.49,160.87,160.47,160.75,25829.0
2022-02-01 15:50:00,160.79,161.07,160.69,161.04,34836.0,160.79,161.07,160.69,161.04,34836.0
2022-02-01 15:55:00,161.05,161.38,161.0,161.12,110439.0,161.05,161.38,161.0,161.12,110439.0
2022-02-02 09:30:00,161.72,161.87,159.53,159.66,56111.0,161.72,161.87,159.53,159.66,56111.0
2022-02-02 09:35:00,159.82,160.84,159.45,159.84,30889.0,159.82,160.84,159.45,159.84,30889.0
2022-02-02 09:40:00,159.53,159.55,157.95,158.75,55918.0,159.53,159.55,157.95,158.75,55918.0
2022-02-02 09:45:00,158.65,158.82,157.76,158.25,14517.0,158.65,158.82,157.76,158.25,14517.0
2022-02-02 09:50:00,158.43,160.27,158.43,160.27,9427.0,158.43,160.27,158.43,160.27,9427.0
2022-02-02 09:55:00,160.54,160.68,159.63,160.26,7850.0,160.54,160.68,159.63,160.26,7850.0
2022-02-02 10:00:00,160.14,160.15,159.02,159.17,14393.0,160.14,160.15,159.02,159.17,14393.0
2022-02-02 10:05:00,159.19,161.24,159.11,161.17,19445.0,159.19,161.24,159.11,161.17,19445.0
2022-02-02 10:10:00,161.06,161.13,159.88,160.27,19289.0,161.06,161.13,159.88,160.27,19289.0
2022-02-02 10:15:00,160.25,161.17,160.25,161.1,24006.0,160.25,161.17,160.25,161.1,24006.0
2022-02-02 10:20:00,161.12,161.39,160.44,160.58,9353.0,161.12,161.39,160.44,160.58,9353.0
2022-02-02 10:25:00,160.74,160.78,160.12,160.44,10106.0,160.74,160.78,160.12,160.44,10106.0
2022-02-02 10:30:00,160.6,160.61,159.35,159.42,8206.0,160.6,160.61,159.35,159.42,8206.0
2022-02-02 10:35:00,159.5,159.5,158.84,159.14,19091.0,159.5,159.5,158.84,159.14,19091.0
2022-02-02 10:40:00,158.96,159.8,158.8,159.66,13851.0,158.96,159.8,158.8,159.66,13851.0
2022-02-02 10:45:00,159.65,160.22,159.5,159.78,17113.0,159.65,160.22,159.5,159.78,17113.0
2022-02-02 10:50:00,159.77,160.12,159.18,159.58,10308.0,159.77,160.12,159.18,159.58,10308.0
2022-02-02 10:55:00,159.65,159.71,159.23,159.25,6714.0,159.65,159.71,159.23,159.25,6714.0
2022-02-02 11:00:00,159.32,159.33,158.5,158.76,21710.0,159.32,159.33,158.5,158.76,21710.0
2022-02-02 11:05:00,158.51,158.77,158.0,158.08,18786.0,158.51,158.77,158.0,158.08,18786.0
2022-02-02 11:10:00,158.12,158.19,157.17,157.17,14422.0,158.12,158.19,157.17,157.17,14422.0
2022-02-02 11:15:00,157.25,157.5,157.1,157.25,17652.0,157.25,157.5,157.1,157.25,17652.0
2022-02-02 11:20:00,157.42,157.79,157.02,157.46,16709.0,157.42,157.79,157.02,157.46,16709.0
2022-02-02 11:25:00,157.53,157.98,156.86,156.96,13736.0,157.53,157.98,156.86,156.96,13736.0
2022-02-02 11:30:00,156.91,157.25,156.72,156.86,6827.0,156.91,157.25,156.72,156.86,6827.0
2022-02-02 11:35:00,156.76,156.77,155.85,155.99,22764.0,156.76,156.77,155.85,155.99,22764.0
2022-02-02 11:40:00,155.97,156.56,155.93,156.49,18809.0,155.97,156.56,155.93,156.49,18809.0
2022-02-02 11:45:00,156.51,157.0,156.41,156.8,11749.0,156.51,157.0,156.41,156.8,11749.0
2022-02-02 11:50:00,156.72,157.18,156.72,157.04,11205.0,156.72,157.18,156.72,157.04,11205.0
2022-02-02 11:55:00,156.97,157.49,156.83,157.38,5700.0,156.97,157.49,156.83,157.38,5700.0
2022-02-02 12:00:00,157.35,157.35,156.78,156.78,10531.0,157.35,157.35,156.78,156.78,10531.0
2022-02-02 12:05:00,156.79,157.63,156.75,157.62,4777.0,156.79,157.63,156.75,157.62,4777.0
2022-02-02 12:10:00,157.81,157.88,157.61,157.84,16418.0,157.81,157.88,157.61,157.84,16418.0
2022-02-02 12:15:00,157.83,157.99,157.01,157.22,16290.0,157.83,157.99,157.01,157.22,16290.0
2022-02-02 12:20:00,157.19,157.53,157.17,157.24,5174.0,157.19,157.53,157.17,157.24,5174.0
2022-02-02 12:25:00,157.25,157.49,157.14,157.29,4536.0,157.25,157.49,157.14,157.29,4536.0
2022-02-02 12:30:00,157.24,157.44,157.14,157.3,2100.0,157.24,157.44,157.14,157.3,2100.0
2022-02-02 12:35:00,157.43,157.72,157.26,157.72,3145.0,157.43,157.72,157.26,157.72,3145.0
2022-02-02 12:40:00,157.79,157.97,157.54,157.97,7012.0,157.79,157.97,157.54,157.97,7012.0
2022-02-02 12:45:00,158.05,158.46,158.04,158.16,10154.0,158.05,158.46,158.04,158.16,10154.0
2022-02-02 12:50:00,158.07,158.52,158.07,158.52,3492.0,158.07,158.52,158.07,158.52,3492.0
2022-02-02 12:55:00,158.64,158.78,158.48,158.68,5487.0,158.64,158.78,158.48,158.68,5487.0
2022-02-02 13:00:00,158.72,158.79,157.98,157.98,7131.0,158.72,158.79,157.98,157.98,7131.0
2022-02-02 13:05:00,157.98,158.2,157.89,158.07,3799.0,157.98,158.2,157.89,158.07,3799.0
2022-02-02 13:10:00,158.08,158.08,157.76,157.94,4842.0,158.08,158.08,157.76,157.94,4842.0
2022-02-02 13:15:00,157.96,158.16,157.9,157.92,4101.0,157.96,158.16,157.9,157.92,4101.0
2022-02-02 13:20:00,158.06,158.14,157.61,157.81,7404.0,158.06,158.14,157.61,157.81,7404.0
2022-02-02 13:25:00,157.84,157.87,157.45,157.67,10533.0,157.84,157.87,157.45,157.67,10533.0
2022-02-02 13:30:00,157.67,158.0,157.54,158.0,4937.0,157.67,158.0,157.54,158.0,4937.0
2022-02-02 13:35:00,158.0,158.18,158.0,158.11,3200.0,158.0,158.18,158.0,158.11,3200.0
2022-02-02 13:40:00,158.07,158.2,157.83,157.99,3150.0,158.07,158.2,157.83,157.99,3150.0
2022-02-02 13:45:00,158.25,158.25,157.84,157.93,3740.0,158.25,158.25,157.84,157.93,3740.0
2022-02-02 13:50:00,158.0,158.12,157.96,158.02,3479.0,158.0,158.12,157.96,158.02,3479.0
2022-02-02 13:55:00,158.11,158.2,158.0,158.09,5582.0,158.11,158.2,158.0,158.09,5582.0
2022-02-02 14:00:00,158.03,158.36,158.03,158.18,4371.0,158.03,158.36,158.03,158.18,4371.0
2022-02-02 14:05:00,158.1,158.21,157.8,157.86,4037.0,158.1,158.21,157.8,157.86,4037.0
2022-02-02 14:10:00,157.84,157.84,157.28,157.32,6363.0,157.84,157.84,157.28,157.32,6363.0
2022-02-02 14:15:00,157.23,157.28,156.82,157.28,3806.0,157.23,157.28,156.82,157.28,3806.0
2022-02-02 14:20:00,157.3,157.42,157.09,157.28,7191.0,157.3,157.42,157.09,157.28,7191.0
2022-02-02 14:25:00,157.23,157.53,157.06,157.5,5045.0,157.23,157.53,157.06,157.5,5045.0
2022-02-02 14:30:00,157.58,157.95,157.45,157.92,4024.0,157.58,157.95,157.45,157.92,4024.0
2022-02-02 14:35:00,157.91,158.11,157.59,157.64,4248.0,157.91,158.11,157.59,157.64,4248.0
2022-02-02 14:40:00,157.78,158.08,157.73,157.74,4646.0,157.78,158.08,157.73,157.74,4646.0
2022-02-02 14:45:00,157.88,157.93,157.65,157.83,3965.0,157.88,157.93,157.65,157.83,3965.0
2022-02-02 14:50:00,157.82,158.14,157.81,157.86,2678.0,157.82,158.14,157.81,157.86,2678.0
2022-02-02 14:55:00,157.92,157.97,157.8,157.89,5986.0,157.92,157.97,157.8,157.89,5986.0
2022-02-02 15:00:00,157.94,158.2,157.64,158.2,14574.0,157.94,158.2,157.64,158.2,14574.0
2022-02-02 15:05:00,158.09,158.24,157.98,158.19,3839.0,158.09,158.24,157.98,158.19,3839.0
2022-02-02 15:10:00,158.12,158.28,157.99,158.28,7196.0,158.12,158.28,157.99,158.28,7196.0
2022-02-02 15:15:00,158.28,158.4,158.18,158.39,14364.0,158.28,158.4,158.18,158.39,14364.0
2022-02-02 15:20:00,158.34,158.87,158.34,158.65,15270.0,158.34,158.87,158.34,158.65,15270.0
2022-02-02 15:25:00,158.73,158.88,158.33,158.58,7057.0,158.73,158.88,158.33,158.58,7057.0
2022-02-02 15:30:00,158.61,158.64,158.03,158.18,10541.0,158.61,158.64,158.03,158.18,10541.0
2022-02-02 15:35:00,158.31,158.4,158.04,158.14,11836.0,158.31,158.4,158.04,158.14,11836.0
2022-02-02 15:40:00,158.14,158.3,158.0,158.24,11185.0,158.14,158.3,158.0,158.24,11185.0
2022-02-02 15:45:00,158.25,158.32,157.99,158.14,17304.0,158.25,158.32,157.99,158.14,17304.0
2022-02-02 15:50:00,158.09,158.22,157.78,158.21,29091.0,158.09,158.22,157.78,158.21,29091.0
2022-02-02 15:55:00,158.22,158.37,158.03,158.27,62970.0,158.22,158.37,158.03,158.27,62970.0
2022-02-03 09:30:00,155.25,156.37,153.94,155.44,100704.0,155.25,156.37,153.94,155.44,100704.0
2022-02-03 09:35:00,155.37,156.6,154.88,156.6,50713.0,155.37,156.6,154.88,156.6,50713.0
2022-02-03 09:40:00,156.75,157.84,156.42,157.52,26280.0,156.75,157.84,156.42,157.52,26280.0
2022-02-03 09:45:00,157.49,157.63,156.34,156.54,20812.0,157.49,157.63,156.34,156.54,20812.0
2022-02-03 09:50:00,156.63,157.58,156.29,156.58,28093.0,156.63,157.58,156.29,156.58,28093.0
2022-02-03 09:55:00,156.41,156.77,155.8,155.85,14775.0,156.41,156.77,155.8,155.85,14775.0
2022-02-03 10:00:00,155.83,156.07,154.93,155.6,20859.0,155.83,156.07,154.93,155.6,20859.0
2022-02-03 10:05:00,155.59,156.87,155.59,156.87,11568.0,155.59,156.87,155.59,156.87,11568.0
2022-02-03 10:10:00,156.75,156.78,155.82,156.28,9960.0,156.75,156.78,155.82,156.28,9960.0
2022-02-03 10:15:00,156.22,158.08,156.14,158.08,20472.0,156.22,158.08,156.14,158.08,20472.0
2022-02-03 10:20:00,158.09,158.4,157.43,157.55,14072.0,158.09,158.4,157.43,157.55,14072.0
2022-02-03 10:25:00,157.45,157.49,156.86,156.96,7169.0,157.45,157.49,156.86,156.96,7169.0
2022-02-03 10:30:00,157.02,157.52,156.87,157.07,12417.0,157.02,157.52,156.87,157.07,12417.0
2022-02-03 10:35:00,156.71,157.11,156.63,156.81,7951.0,156.71,157.11,156.63,156.81,7951.0
2022-02-03 10:40:00,156.69,157.23,156.4,157.23,20435.0,156.69,157.23,156.4,157.23,20435.0
2022-02-03 10:45:00,157.37,157.37,156.32,156.32,5193.0,157.37,157.37,156.32,156.32,5193.0
2022-02-03 10:50:00,156.22,157.07,156.18,156.68,10300.0,156.22,157.07,156.18,156.68,10300.0
2022-02-03 10:55:00,156.78,157.42,156.74,157.0,18739.0,156.78,157.42,156.74,157.0,18739.0
2022-02-03 11:00:00,157.01,157.04,156.59,156.81,6951.0,157.01,157.04,156.59,156.81,6951.0
2022-02-03 11:05:00,156.69,157.26,156.68,157.09,16243.0,156.69,157.26,156.68,157.09,16243.0
2022-02-03 11:10:00,157.01,157.43,156.87,157.22,16873.0,157.01,157.43,156.87,157.22,16873.0
2022-02-03 11:15:00,157.25,157.34,156.96,157.12,15344.0,157.25,157.34,156.96,157.12,15344.0
2022-02-03 11:20:00,157.05,157.05,156.56,156.69,8400.0,157.05,157.05,156.56,156.69,8400.0
2022-02-03 11:25:00,156.8,157.04,156.44,156.5,12017.0,156.8,157.04,156.44,156.5,12017.0
2022-02-03 11:30:00,156.5,156.76,156.36,156.57,13119.0,156.5,156.76,156.36,156.57,13119.0
2022-02-03 11:35:00,156.54,157.03,156.54,156.94,13381.0,156.54,157.03,156.54,156.94,13381.0
2022-02-03 11:40:00,156.85,156.91,156.61,156.84,10889.0,156.85,156.91,156.61,156.84,10889.0
2022-02-03 11:45:00,156.77,156.77,156.17,156.6,20431.0,156.77,156.77,156.17,156.6,20431.0
2022-02-03 11:50:00,156.57,156.75,156.41,156.59,5820.0,156.57,156.75,156.41,156.59,5820.0
2022-02-03 11:55:00,156.65,156.73,156.16,156.16,7476.0,156.65,156.73,156.16,156.16,7476.0
2022-02-03 12:00:00,156.2,156.39,155.81,155.88,33251.0,156.2,156.39,155.81,155.88,33251.0
2022-02-03 12:05:00,155.86,156.19,155.75,156.19,32964.0,155.86,156.19,155.75,156.19,32964.0
2022-02-03 12:10:00,156.1,156.56,156.1,156.55,27504.0,156.1,156.56,156.1,156.55,27504.0
2022-02-03 12:15:00,156.58,156.63,155.7,155.7,20101.0,156.58,156.63,155.7,155.7,20101.0
2022-02-03 12:20:00,155.6,156.31,155.6,156.31,10721.0,155.6,156.31,155.6,156.31,10721.0
2022-02-03 12:25:00,156.31,156.45,156.03,156.1,7522.0,156.31,156.45,156.03,156.1,7522.0
2022-02-03 12:30:00,156.13,156.29,155.97,156.29,5782.0,156.13,156.29,155.97,156.29,5782.0
2022-02-03 12:35:00,156.25,156.68,156.23,156.35,7098.0,156.25,156.68,156.23,156.35,7098.0
2022-02-03 12:40:00,156.39,156.52,156.34,156.43,5139.0,156.39,156.52,156.34,156.43,5139.0
2022-02-03 12:45:00,156.56,156.61,156.39,156.54,5093.0,156.56,156.61,156.39,156.54,5093.0
2022-02-03 12:50:00,156.59,156.69,156.5,156.6,6755.0,156.59,156.69,156.5,156.6,6755.0
2022-02-03 12:55:00,156.54,156.82,156.37,156.77,6066.0,156.54,156.82,156.37,156.77,6066.0
2022-02-03 13:00:00,156.79,156.81,156.67,156.71,2932.0,156.79,156.81,156.67,156.71,2932.0
2022-02-03 13:05:00,156.76,156.76,156.6,156.6,3650.0,156.76,156.76,156.6,156.6,3650.0
2022-02-03 13:10:00,156.54,156.62,156.37,156.52,10357.0,156.54,156.62,156.37,156.52,10357.0
2022-02-03 13:15:00,156.54,156.97,156.54,156.66,11223.0,156.54,156.97,156.54,156.66,11223.0
2022-02-03 13:20:00,156.5,156.93,156.46,156.67,6461.0,156.5,156.93,156.46,156.67,6461.0
2022-02-03 13:25:00,156.77,156.78,156.53,156.57,7334.0,156.77,156.78,156.53,156.57,7334.0
2022-02-03 13:30:00,156.57,156.74,156.35,156.65,8775.0,156.57,156.74,156.35,156.65,8775.0
2022-02-03 13:35:00,156.63,156.63,156.23,156.28,6636.0,156.63,156.63,156.23,156.28,6636.0
2022-02-03 13:40:00,156.29,156.6,156.18,156.38,9974.0,156.29,156.6,156.18,156.38,9974.0
2022-02-03 13:45:00,156.46,156.57,156.31,156.42,4431.0,156.46,156.57,156.31,156.42,4431.0
2022-02-03 13:50:00,156.36,156.67,156.36,156.51,5889.0,156.36,156.67,156.36,156.51,5889.0
2022-02-03 13:55:00,156.54,156.8,156.48,156.67,3836.0,156.54,156.8,156.48,156.67,3836.0
2022-02-03 14:00:00,156.68,157.03,156.59,156.92,3801.0,156.68,157.03,156.59,156.92,3801.0
2022-02-03 14:05:00,156.95,157.09,156.64,156.65,6908.0,156.95,157.09,156.64,156.65,6908.0
2022-02-03 14:10:00,156.66,156.66,156.33,156.33,8202.0,156.66,156.66,156.33,156.33,8202.0
2022-02-03 14:15:00,156.42,156.53,156.2,156.23,7567.0,156.42,156.53,156.2,156.23,7567.0
2022-02-03 14:20:00,156.17,156.18,155.83,156.0,14382.0,156.17,156.18,155.83,156.0,14382.0
2022-02-03 14:25:00,155.99,156.07,155.47,155.7,10756.0,155.99,156.07,155.47,155.7,10756.0
2022-02-03 14:30:00,155.78,156.08,155.56,156.03,18831.0,155.78,156.08,155.56,156.03,18831.0
2022-02-03 14:35:00,156.2,156.25,155.76,155.78,7738.0,156.2,156.25,155.76,155.78,7738.0
2022-02-03 14:40:00,155.77,155.78,155.57,155.64,9749.0,155.77,155.78,155.57,155.64,9749.0
2022-02-03 14:45:00,155.57,155.62,155.32,155.5,9477.0,155.57,155.62,155.32,155.5,9477.0
2022-02-03 14:50:00,155.44,155.45,155.25,155.44,41609.0,155.44,155.45,155.25,155.44,41609.0
2022-02-03 14:55:00,155.48,155.73,155.48,155.57,8107.0,155.48,155.73,155.48,155.57,8107.0
2022-02-03 15:00:00,155.62,155.84,155.42,155.59,10520.0,155.62,155.84,155.42,155.59,10520.0
2022-02-03 15:05:00,155.58,155.77,155.25,155.33,21867.0,155.58,155.77,155.25,155.33,21867.0
2022-02-03 15:10:00,155.29,155.53,155.07,155.44,13972.0,155.29,155.53,155.07,155.44,13972.0
2022-02-03 15:15:00,155.56,155.66,155.1,155.25,14875.0,155.56,155.66,155.1,155.25,14875.0
2022-02-03 15:20:00,155.16,155.48,155.09,155.17,22742.0,155.16,155.48,155.09,155.17,22742.0
2022-02-03 15:25:00,155.17,155.28,154.8,155.02,20762.0,155.17,155.28,154.8,155.02,20762.0
2022-02-03 15:30:00,155.0,155.0,154.61,154.77,32818.0,155.0,155.0,154.61,154.77,32818.0
2022-02-03 15:35:00,154.73,154.86,154.3,154.78,62406.0,154.73,154.86,154.3,154.78,62406.0
2022-02-03 15:40:00,154.7,154.82,154.43,154.56,38596.0,154.7,154.82,154.43,154.56,38596.0
2022-02-03 15:45:00,154.51,154.89,154.42,154.81,30185.0,154.51,154.89,154.42,154.81,30185.0
2022-02-03 15:50:00,154.79,154.79,153.67,153.77,126706.0,154.79,154.79,153.67,153.77,126706.0
2022-02-03 15:55:00,153.8,154.63,153.79,154.26,170390.0,153.8,154.63,153.79,154.26,170390.0
2022-02-04 09:30:00,153.62,155.15,152.99,153.03,65432.0,153.62,155.15,152.99,153.03,65432.0
2022-02-04 09:35:00,152.83,154.26,152.82,153.87,9886.0,152.83,154.26,152.82,153.87,9886.0
2022-02-04 09:40:00,154.06,155.76,153.98,155.59,17076.0,154.06,155.76,153.98,155.59,17076.0
2022-02-04 09:45:00,155.65,156.61,155.54,155.54,41071.0,155.65,156.61,155.54,155.54,41071.0
2022-02-04 09:50:00,155.71,155.92,154.51,154.78,18163.0,155.71,155.92,154.51,154.78,18163.0
2022-02-04 09:55:00,154.75,156.29,154.74,156.21,27996.0,154.75,156.29,154.74,156.21,27996.0
2022-02-04 10:00:00,156.19,157.44,156.18,156.83,18810.0,156.19,157.44,156.18,156.83,18810.0
2022-02-04 10:05:00,156.84,157.35,156.76,156.76,21732.0,156.84,157.35,156.76,156.76,21732.0
2022-02-04 10:10:00,156.59,157.3,156.23,157.1,11926.0,156.59,157.3,156.23,157.1,11926.0
2022-02-04 10:15:00,157.34,157.7,157.02,157.51,27322.0,157.34,157.7,157.02,157.51,27322.0
2022-02-04 10:20:00,157.49,158.17,157.46,157.6,29414.0,157.49,158.17,157.46,157.6,29414.0
2022-02-04 10:25:00,157.6,158.21,157.32,157.33,12985.0,157.6,158.21,157.32,157.33,12985.0
2022-02-04 10:30:00,157.27,158.1,157.22,158.07,11851.0,157.27,158.1,157.22,158.07,11851.0
2022-02-04 10:35:00,158.06,158.14,157.2,157.36,22456.0,158.06,158.14,157.2,157.36,22456.0
2022-02-04 10:40:00,157.4,157.8,156.83,157.09,12565.0,157.4,157.8,156.83,157.09,12565.0
2022-02-04 10:45:00,156.84,156.84,156.23,156.56,4712.0,156.84,156.84,156.23,156.56,4712.0
2022-02-04 10:50:00,156.56,156.95,156.2,156.74,11474.0,156.56,156.95,156.2,156.74,11474.0
2022-02-04 10:55:00,156.63,156.97,156.54,156.75,14312.0,156.63,156.97,156.54,156.75,14312.0
2022-02-04 11:00:00,156.75,157.33,156.71,157.28,15507.0,156.75,157.33,156.71,157.28,15507.0
2022-02-04 11:05:00,157.32,157.45,156.65,156.8,8999.0,157.32,157.45,156.65,156.8,8999.0
2022-02-04 11:10:00,156.82,156.82,155.95,156.05,14283.0,156.82,156.82,155.95,156.05,14283.0
2022-02-04 11:15:00,155.99,156.42,155.76,156.42,17102.0,155.99,156.42,155.76,156.42,17102.0
2022-02-04 11:20:00,156.4,156.49,155.73,155.94,4464.0,156.4,156.49,155.73,155.94,4464.0
2022-02-04 11:25:00,155.94,156.7,155.93,156.57,11568.0,155.94,156.7,155.93,156.57,11568.0
2022-02-04 11:30:00,156.46,156.66,156.24,156.34,14238.0,156.46,156.66,156.24,156.34,14238.0
2022-02-04 11:35:00,156.39,156.86,156.37,156.78,8042.0,156.39,156.86,156.37,156.78,8042.0
2022-02-04 11:40:00,156.72,156.92,156.45,156.92,12800.0,156.72,156.92,156.45,156.92,12800.0
2022-02-04 11:45:00,156.85,157.36,156.77,157.21,20155.0,156.85,157.36,156.77,157.21,20155.0
2022-02-04 11:50:00,157.25,157.26,156.78,156.86,4946.0,157.25,157.26,156.78,156.86,4946.0
2022-02-04 11:55:00,156.88,157.23,156.88,156.88,4449.0,156.88,157.23,156.88,156.88,4449.0
2022-02-04 12:00:00,156.95,156.95,156.45,156.49,3421.0,156.95,156.95,156.45,156.49,3421.0
2022-02-04 12:05:00,156.53,156.88,156.4,156.8,6400.0,156.53,156.88,156.4,156.8,6400.0
2022-02-04 12:10:00,156.68,156.78,156.27,156.44,11466.0,156.68,156.78,156.27,156.44,11466.0
2022-02-04 12:15:00,156.37,156.72,156.21,156.36,17361.0,156.37,156.72,156.21,156.36,17361.0
2022-02-04 12:20:00,156.37,156.43,156.02,156.38,7237.0,156.37,156.43,156.02,156.38,7237.0
2022-02-04 12:25:00,156.43,156.64,156.22,156.22,4235.0,156.43,156.64,156.22,156.22,4235.0
2022-02-04 12:30:00,156.24,156.43,155.66,155.91,16843.0,156.24,156.43,155.66,155.91,16843.0
2022-02-04 12:35:00,155.88,155.88,155.54,155.7,10546.0,155.88,155.88,155.54,155.7,10546.0
2022-02-04 12:40:00,155.71,155.95,155.41,155.68,6665.0,155.71,155.95,155.41,155.68,6665.0
2022-02-04 12:45:00,155.6,156.19,155.56,156.19,3839.0,155.6,156.19,155.56,156.19,3839.0
2022-02-04 12:50:00,156.12,156.22,155.97,156.02,2771.0,156.12,156.22,155.97,156.02,2771.0
2022-02-04 12:55:00,156.1,156.35,155.94,156.35,2600.0,156.1,156.35,155.94,156.35,2600.0
2022-02-04 13:00:00,156.44,157.34,156.41,157.18,13370.0,156.44,157.34,156.41,157.18,13370.0
2022-02-04 13:05:00,157.12,157.12,156.84,157.03,24517.0,157.12,157.12,156.84,157.03,24517.0
2022-02-04 13:10:00,157.0,157.08,156.83,156.99,5106.0,157.0,157.08,156.83,156.99,5106.0
2022-02-04 13:15:00,156.96,157.15,156.89,157.15,5376.0,156.96,157.15,156.89,157.15,5376.0
2022-02-04 13:20:00,157.12,157.77,157.1,157.69,4514.0,157.12,157.77,157.1,157.69,4514.0
2022-02-04 13:25:00,157.69,157.73,157.35,157.66,4919.0,157.69,157.73,157.35,157.66,4919.0
2022-02-04 13:30:00,157.52,157.78,157.36,157.69,34824.0,157.52,157.78,157.36,157.69,34824.0
2022-02-04 13:35:00,157.67,157.79,157.24,157.42,26586.0,157.67,157.79,157.24,157.42,26586.0
2022-02-04 13:40:00,157.42,157.66,157.34,157.43,11355.0,157.42,157.66,157.34,157.43,11355.0
2022-02-04 13:45:00,157.41,157.41,157.05,157.27,4101.0,157.41,157.41,157.05,157.27,4101.0
2022-02-04 13:50:00,157.37,157.54,157.33,157.42,3541.0,157.37,157.54,157.33,157.42,3541.0
2022-02-04 13:55:00,157.43,157.65,157.25,157.65,2080.0,157.43,157.65,157.25,157.65,2080.0
2022-02-04 14:00:00,157.66,157.66,157.26,157.53,7638.0,157.66,157.66,157.26,157.53,7638.0
2022-02-04 14:05:00,157.61,157.77,157.53,157.77,3210.0,157.61,157.77,157.53,157.77,3210.0
2022-02-04 14:10:00,157.75,157.75,157.26,157.44,5213.0,157.75,157.75,157.26,157.44,5213.0
2022-02-04 14:15:00,157.5,157.57,157.39,157.42,16355.0,157.5,157.57,157.39,157.42,16355.0
2022-02-04 14:20:00,157.36,157.7,157.35,157.68,7871.0,157.36,157.7,157.35,157.68,7871.0
2022-02-04 14:25:00,157.74,157.83,157.66,157.77,20011.0,157.74,157.83,157.66,157.77,20011.0
2022-02-04 14:30:00,157.73,157.93,157.7,157.81,12649.0,157.73,157.93,157.7,157.81,12649.0
2022-02-04 14:35:00,157.78,158.08,157.78,157.95,9616.0,157.78,158.08,157.78,157.95,9616.0
2022-02-04 14:40:00,157.92,157.97,157.51,157.51,24383.0,157.92,157.97,157.51,157.51,24383.0
2022-02-04 14:45:00,157.48,157.69,157.43,157.61,12131.0,157.48,157.69,157.43,157.61,12131.0
2022-02-04 14:50:00,157.59,157.99,157.56,157.94,12413.0,157.59,157.99,157.56,157.94,12413.0
2022-02-04 14:55:00,157.97,158.02,157.72,157.82,10068.0,157.97,158.02,157.72,157.82,10068.0
2022-02-04 15:00:00,157.96,158.24,157.96,158.24,6719.0,157.96,158.24,157.96,158.24,6719.0
2022-02-04 15:05:00,158.25,158.55,158.16,158.4,25625.0,158.25,158.55,158.16,158.4,25625.0
2022-02-04 15:10:00,158.37,158.57,158.24,158.54,10613.0,158.37,158.57,158.24,158.54,10613.0
2022-02-04 15:15:00,158.57,158.67,158.32,158.32,17973.0,158.57,158.67,158.32,158.32,17973.0
2022-02-04 15:20:00,158.32,158.58,158.28,158.48,6488.0,158.32,158.58,158.28,158.48,6488.0
2022-02-04 15:25:00,158.52,158.56,158.3,158.4,10410.0,158.52,158.56,158.3,158.4,10410.0
2022-02-04 15:30:00,158.44,159.22,158.44,159.05,32312.0,158.44,159.22,158.44,159.05,32312.0
2022-02-04 15:35:00,159.01,159.17,158.87,159.0,18299.0,159.01,159.17,158.87,159.0,18299.0
2022-02-04 15:40:00,159.0,159.05,158.7,158.78,19546.0,159.0,159.05,158.7,158.78,19546.0
2022-02-04 15:45:00,158.73,158.73,158.12,158.48,16012.0,158.73,158.73,158.12,158.48,16012.0
2022-02-04 15:50:00,158.46,158.95,158.24,158.7,38522.0,158.46,158.95,158.24,158.7,38522.0
2022-02-04 15:55:00,158.74,158.91,158.26,158.26,104535.0,158.74,158.91,158.26,158.26,104535.0
2022-02-07 09:30:00,156.04,157.82,155.73,156.83,97072.0,156.04,157.82,155.73,156.83,97072.0
2022-02-07 09:35:00,156.94,158.8,156.89,158.64,39096.0,156.94,158.8,156.89,158.64,39096.0
2022-02-07 09:40:00,158.56,159.8,158.54,159.8,49557.0,158.56,159.8,158.54,159.8,49557.0
2022-02-07 09:45:00,159.74,159.85,158.86,159.14,37902.0,159.74,159.85,158.86,159.14,37902.0
2022-02-07 09:50:00,159.21,160.28,159.16,159.74,28336.0,159.21,160.28,159.16,159.74,28336.0
2022-02-07 09:55:00,159.63,160.14,159.0,159.36,7490.0,159.63,160.14,159.0,159.36,7490.0
2022-02-07 10:00:00,159.37,159.46,158.46,158.81,15170.0,159.37,159.46,158.46,158.81,15170.0
2022-02-07 10:05:00,158.83,159.11,158.45,159.1,11650.0,158.83,159.11,158.45,159.1,11650.0
2022-02-07 10:10:00,158.99,159.42,158.45,158.51,16875.0,158.99,159.42,158.45,158.51,16875.0
2022-02-07 10:15:00,158.49,158.58,157.71,157.91,11611.0,158.49,158.58,157.71,157.91,11611.0
2022-02-07 10:20:00,158.0,158.39,157.73,157.83,14771.0,158.0,158.39,157.73,157.83,14771.0
2022-02-07 10:25:00,157.56,158.16,157.54,157.9,3531.0,157.56,158.16,157.54,157.9,3531.0
2022-02-07 10:30:00,157.67,157.84,157.07,157.64,10412.0,157.67,157.84,157.07,157.64,10412.0
2022-02-07 10:35:00,157.58,157.58,157.21,157.34,5988.0,157.58,157.58,157.21,157.34,5988.0
2022-02-07 10:40:00,157.35,157.54,156.71,156.94,7434.0,157.35,157.54,156.71,156.94,7434.0
2022-02-07 10:45:00,157.21,157.65,157.16,157.37,7165.0,157.21,157.65,157.16,157.37,7165.0
2022-02-07 10:50:00,157.3,158.12,157.29,157.6,19472.0,157.3,158.12,157.29,157.6,19472.0
2022-02-07 10:55:00,157.65,157.91,157.43,157.66,9491.0,157.65,157.91,157.43,157.66,9491.0
2022-02-07 11:00:00,157.69,157.89,157.14,157.14,10299.0,157.69,157.89,157.14,157.14,10299.0
2022-02-07 11:05:00,157.34,157.57,156.85,157.05,5079.0,157.34,157.57,156.85,157.05,5079.0
2022-02-07 11:10:00,157.11,157.26,156.95,157.06,4722.0,157.11,157.26,156.95,157.06,4722.0
2022-02-07 11:15:00,157.01,157.16,156.61,156.92,8078.0,157.01,157.16,156.61,156.92,8078.0
2022-02-07 11:20:00,156.9,157.04,156.53,156.53,8073.0,156.9,157.04,156.53,156.53,8073.0
2022-02-07 11:25:00,156.58,156.98,156.58,156.72,15267.0,156.58,156.98,156.58,156.72,15267.0
2022-02-07 11:30:00,156.73,156.81,156.22,156.29,8702.0,156.73,156.81,156.22,156.29,8702.0
2022-02-07 11:35:00,156.28,156.33,155.46,155.6,29430.0,156.28,156.33,155.46,155.6,29430.0
2022-02-07 11:40:00,155.66,155.85,155.51,155.62,10067.0,155.66,155.85,155.51,155.62,10067.0
2022-02-07 11:45:00,155.6,155.9,155.6,155.9,9265.0,155.6,155.9,155.6,155.9,9265.0
2022-02-07 11:50:00,155.9,156.12,155.88,156.01,14757.0,155.9,156.12,155.88,156.01,14757.0
2022-02-07 11:55:00,156.0,156.8,155.99,156.74,14469.0,156.0,156.8,155.99,156.74,14469.0
2022-02-07 12:00:00,156.69,157.17,156.4,157.12,15079.0,156.69,157.17,156.4,157.12,15079.0
2022-02-07 12:05:00,156.98,157.04,156.8,156.8,3626.0,156.98,157.04,156.8,156.8,3626.0
2022-02-07 12:10:00,156.77,156.93,156.76,156.86,2459.0,156.77,156.93,156.76,156.86,2459.0
2022-02-07 12:15:00,156.93,157.31,156.93,157.16,3211.0,156.93,157.31,156.93,157.16,3211.0
2022-02-07 12:20:00,157.07,157.3,157.02,157.3,2300.0,157.07,157.3,157.02,157.3,2300.0
2022-02-07 12:25:00,157.17,157.35,156.82,156.92,3493.0,157.17,157.35,156.82,156.92,3493.0
2022-02-07 12:30:00,156.82,157.05,156.6,156.98,2881.0,156.82,157.05,156.6,156.98,2881.0
2022-02-07 12:35:00,156.97,157.02,156.5,156.66,6457.0,156.97,157.02,156.5,156.66,6457.0
2022-02-07 12:40:00,156.66,156.82,156.64,156.76,4035.0,156.66,156.82,156.64,156.76,4035.0
2022-02-07 12:45:00,156.82,157.13,156.75,156.8,3260.0,156.82,157.13,156.75,156.8,3260.0
2022-02-07 12:50:00,156.75,156.96,156.57,156.57,5240.0,156.75,156.96,156.57,156.57,5240.0
2022-02-07 12:55:00,156.69,156.7,156.37,156.46,4542.0,156.69,156.7,156.37,156.46,4542.0
2022-02-07 13:00:00,156.48,157.03,156.32,157.03,6818.0,156.48,157.03,156.32,157.03,6818.0
2022-02-07 13:05:00,157.09,157.38,157.06,157.3,2119.0,157.09,157.38,157.06,157.3,2119.0
2022-02-07 13:10:00,157.47,157.52,157.31,157.31,2253.0,157.47,157.52,157.31,157.31,2253.0
2022-02-07 13:15:00,157.24,157.34,157.14,157.27,5353.0,157.24,157.34,157.14,157.27,5353.0
2022-02-07 13:20:00,157.29,157.36,157.13,157.19,3614.0,157.29,157.36,157.13,157.19,3614.0
2022-02-07 13:25:00,157.22,157.53,157.06,157.35,13533.0,157.22,157.53,157.06,157.35,13533.0
2022-02-07 13:30:00,157.34,157.52,157.02,157.1,4776.0,157.34,157.52,157.02,157.1,4776.0
2022-02-07 13:35:00,157.16,157.43,157.13,157.31,5592.0,157.16,157.43,157.13,157.31,5592.0
2022-02-07 13:40:00,157.2,157.45,157.15,157.31,8146.0,157.2,157.45,157.15,157.31,8146.0
2022-02-07 13:45:00,157.25,157.4,157.15,157.24,4897.0,157.25,157.4,157.15,157.24,4897.0
2022-02-07 13:50:00,157.15,157.45,157.13,157.3,5875.0,157.15,157.45,157.13,157.3,5875.0
2022-02-07 13:55:00,157.51,157.7,157.46,157.65,3979.0,157.51,157.7,157.46,157.65,3979.0
2022-02-07 14:00:00,157.7,157.89,157.51,157.63,6342.0,157.7,157.89,157.51,157.63,6342.0
2022-02-07 14:05:00,157.58,157.64,157.19,157.19,3796.0,157.58,157.64,157.19,157.19,3796.0
2022-02-07 14:10:00,157.19,157.2,157.07,157.07,3161.0,157.19,157.2,157.07,157.07,3161.0
2022-02-07 14:15:00,157.01,157.17,156.87,157.01,7375.0,157.01,157.17,156.87,157.01,7375.0
2022-02-07 14:20:00,157.17,157.17,156.89,156.92,2620.0,157.17,157.17,156.89,156.92,2620.0
2022-02-07 14:25:00,156.91,157.19,156.9,157.15,5145.0,156.91,157.19,156.9,157.15,5145.0
2022-02-07 14:30:00,157.17,157.29,157.1,157.25,3905.0,157.17,157.29,157.1,157.25,3905.0
2022-02-07 14:35:00,157.2,157.2,156.72,156.81,3802.0,157.2,157.2,156.72,156.81,3802.0
2022-02-07 14:40:00,156.74,157.16,156.74,157.15,4262.0,156.74,157.16,156.74,157.15,4262.0
2022-02-07 14:45:00,157.13,157.27,156.95,156.96,5122.0,157.13,157.27,156.95,156.96,5122.0
2022-02-07 14:50:00,156.86,157.05,156.85,157.0,3373.0,156.86,157.05,156.85,157.0,3373.0
2022-02-07 14:55:00,156.98,157.07,156.78,156.78,12063.0,156.98,157.07,156.78,156.78,12063.0
2022-02-07 15:00:00,156.63,157.05,156.62,156.89,7976.0,156.63,157.05,156.62,156.89,7976.0
2022-02-07 15:05:00,156.89,157.0,156.7,156.7,5379.0,156.89,157.0,156.7,156.7,5379.0
2022-02-07 15:10:00,156.7,156.97,156.62,156.92,15363.0,156.7,156.97,156.62,156.92,15363.0
2022-02-07 15:15:00,156.92,157.17,156.9,156.98,5456.0,156.92,157.17,156.9,156.98,5456.0
2022-02-07 15:20:00,156.99,157.03,156.52,156.58,10102.0,156.99,157.03,156.52,156.58,10102.0
2022-02-07 15:25:00,156.63,156.66,156.08,156.24,7599.0,156.63,156.66,156.08,156.24,7599.0
2022-02-07 15:30:00,156.2,156.23,155.96,156.0,19433.0,156.2,156.23,155.96,156.0,19433.0
2022-02-07 15:35:00,156.07,156.24,155.78,155.85,9290.0,156.07,156.24,155.78,155.85,9290.0
2022-02-07 15:40:00,155.81,155.83,155.4,155.6,17727.0,155.81,155.83,155.4,155.6,17727.0
2022-02-07 15:45:00,155.53,155.88,155.33,155.61,24900.0,155.53,155.88,155.33,155.61,24900.0
2022-02-07 15:50:00,155.77,156.22,155.42,155.54,35346.0,155.77,156.22,155.42,155.54,35346.0
2022-02-07 15:55:00,155.61,155.77,155.43,155.74,75412.0,155.61,155.77,155.43,155.74,75412.0
2022-02-08 09:30:00,155.55,156.62,154.31,156.59,44095.0,155.55,156.62,154.31,156.59,44095.0
2022-02-08 09:35:00,157.0,158.73,157.0,158.0,46057.0,157.0,158.73,157.0,158.0,46057.0
2022-02-08 09:40:00,157.99,159.2,157.76,159.11,39603.0,157.99,159.2,157.76,159.11,39603.0
2022-02-08 09:45:00,158.84,160.25,158.63,159.45,57672.0,158.84,160.25,158.63,159.45,57672.0
2022-02-08 09:50:00,159.32,159.36,158.11,158.37,18310.0,159.32,159.36,158.11,158.37,18310.0
2022-02-08 09:55:00,158.09,158.29,157.65,157.91,21880.0,158.09,158.29,157.65,157.91,21880.0
2022-02-08 10:00:00,157.84,157.87,156.33,156.6,20263.0,157.84,157.87,156.33,156.6,20263.0
2022-02-08 10:05:00,156.65,157.17,156.35,156.43,12619.0,156.65,157.17,156.35,156.43,12619.0
2022-02-08 10:10:00,156.43,157.0,156.37,156.8,15913.0,156.43,157.0,156.37,156.8,15913.0
2022-02-08 10:15:00,156.96,157.8,156.8,157.3,11913.0,156.96,157.8,156.8,157.3,11913.0
2022-02-08 10:20:00,157.28,157.76,157.2,157.57,6899.0,157.28,157.76,157.2,157.57,6899.0
2022-02-08 10:25:00,157.64,157.7,156.96,157.06,6653.0,157.64,157.7,156.96,157.06,6653.0
2022-02-08 10:30:00,157.17,157.36,157.02,157.25,3192.0,157.17,157.36,157.02,157.25,3192.0
2022-02-08 10:35:00,157.09,157.68,156.94,157.61,7456.0,157.09,157.68,156.94,157.61,7456.0
2022-02-08 10:40:00,157.72,158.85,157.69,158.8,10713.0,157.72,158.85,157.69,158.8,10713.0
2022-02-08 10:45:00,158.76,158.96,158.58,158.71,8165.0,158.76,158.96,158.58,158.71,8165.0
2022-02-08 10:50:00,158.62,159.09,158.38,158.83,11883.0,158.62,159.09,158.38,158.83,11883.0
2022-02-08 10:55:00,158.82,159.19,158.82,159.1,13003.0,158.82,159.19,158.82,159.1,13003.0
2022-02-08 11:00:00,159.22,159.62,159.17,159.43,14972.0,159.22,159.62,159.17,159.43,14972.0
2022-02-08 11:05:00,159.4,159.56,159.02,159.37,9989.0,159.4,159.56,159.02,159.37,9989.0
2022-02-08 11:10:00,159.42,159.71,159.16,159.45,15236.0,159.42,159.71,159.16,159.45,15236.0
2022-02-08 11:15:00,159.48,159.86,159.46,159.86,19091.0,159.48,159.86,159.46,159.86,19091.0
2022-02-08 11:20:00,159.77,159.77,159.39,159.61,10657.0,159.77,159.77,159.39,159.61,10657.0
2022-02-08 11:25:00,159.61,159.83,159.52,159.55,7924.0,159.61,159.83,159.52,159.55,7924.0
2022-02-08 11:30:00,159.54,160.06,159.47,159.87,17935.0,159.54,160.06,159.47,159.87,17935.0
2022-02-08 11:35:00,159.84,160.6,159.78,160.42,40159.0,159.84,160.6,159.78,160.42,40159.0
2022-02-08 11:40:00,160.44,160.46,160.07,160.18,9681.0,160.44,160.46,160.07,160.18,9681.0
2022-02-08 11:45:00,160.25,160.78,160.2,160.78,20617.0,160.25,160.78,160.2,160.78,20617.0
2022-02-08 11:50:00,160.82,160.93,160.53,160.83,13162.0,160.82,160.93,160.53,160.83,13162.0
2022-02-08 11:55:00,160.88,160.95,160.66,160.83,9217.0,160.88,160.95,160.66,160.83,9217.0
2022-02-08 12:00:00,160.87,161.23,160.8,161.17,11608.0,160.87,161.23,160.8,161.17,11608.0
2022-02-08 12:05:00,161.15,161.21,160.43,160.64,19244.0,161.15,161.21,160.43,160.64,19244.0
2022-02-08 12:10:00,160.64,160.79,160.41,160.48,7594.0,160.64,160.79,160.41,160.48,7594.0
2022-02-08 12:15:00,160.45,160.63,160.24,160.54,6734.0,160.45,160.63,160.24,160.54,6734.0
2022-02-08 12:20:00,160.52,160.83,160.5,160.83,4757.0,160.52,160.83,160.5,160.83,4757.0
2022-02-08 12:25:00,160.88,161.21,160.81,161.21,8320.0,160.88,161.21,160.81,161.21,8320.0
2022-02-08 12:30:00,161.2,161.37,161.07,161.29,8733.0,161.2,161.37,161.07,161.29,8733.0
2022-02-08 12:35:00,161.28,161.51,161.2,161.29,13986.0,161.28,161.51,161.2,161.29,13986.0
2022-02-08 12:40:00,161.31,161.32,160.93,161.11,9567.0,161.31,161.32,160.93,161.11,9567.0
2022-02-08 12:45:00,161.18,161.51,161.12,161.12,6836.0,161.18,161.51,161.12,161.12,6836.0
2022-02-08 12:50:00,161.1,161.11,160.86,161.05,11486.0,161.1,161.11,160.86,161.05,11486.0
2022-02-08 12:55:00,160.98,161.13,160.97,161.03,5859.0,160.98,161.13,160.97,161.03,5859.0
2022-02-08 13:00:00,161.04,161.05,160.43,160.53,10379.0,161.04,161.05,160.43,160.53,10379.0
2022-02-08 13:05:00,160.49,160.77,160.43,160.77,4957.0,160.49,160.77,160.43,160.77,4957.0
2022-02-08 13:10:00,160.71,161.01,160.56,160.84,7156.0,160.71,161.01,160.56,160.84,7156.0
2022-02-08 13:15:00,160.86,160.86,160.46,160.61,7978.0,160.86,160.86,160.46,160.61,7978.0
2022-02-08 13:20:00,160.67,160.96,160.6,160.87,9556.0,160.67,160.96,160.6,160.87,9556.0
2022-02-08 13:25:00,160.76,160.87,160.59,160.81,5413.0,160.76,160.87,160.59,160.81,5413.0
2022-02-08 13:30:00,160.81,161.07,160.75,160.98,22042.0,160.81,161.07,160.75,160.98,22042.0
2022-02-08 13:35:00,160.97,161.27,160.81,160.88,21056.0,160.97,161.27,160.81,160.88,21056.0
2022-02-08 13:40:00,160.88,160.93,160.57,160.7,9938.0,160.88,160.93,160.57,160.7,9938.0
2022-02-08 13:45:00,160.72,160.99,160.68,160.83,5552.0,160.72,160.99,160.68,160.83,5552.0
2022-02-08 13:50:00,160.82,161.09,160.82,161.06,7503.0,160.82,161.09,160.82,161.06,7503.0
2022-02-08 13:55:00,161.1,161.33,161.07,161.19,7216.0,161.1,161.33,161.07,161.19,7216.0
2022-02-08 14:00:00,161.27,161.5,161.2,161.41,5715.0,161.27,161.5,161.2,161.41,5715.0
2022-02-08 14:05:00,161.41,161.6,161.39,161.57,10197.0,161.41,161.6,161.39,161.57,10197.0
2022-02-08 14:10:00,161.48,161.54,161.37,161.48,3345.0,161.48,161.54,161.37,161.48,3345.0
2022-02-08 14:15:00,161.47,161.47,161.12,161.27,7612.0,161.47,161.47,161.12,161.27,7612.0
2022-02-08 14:20:00,161.2,161.2,160.63,160.83,7925.0,161.2,161.2,160.63,160.83,7925.0
2022-02-08 14:25:00,160.74,160.8,160.54,160.55,6100.0,160.74,160.8,160.54,160.55,6100.0
2022-02-08 14:30:00,160.58,161.18,160.58,161.18,7139.0,160.58,161.18,160.58,161.18,7139.0
2022-02-08 14:35:00,161.16,161.33,160.64,160.64,8829.0,161.16,161.33,160.64,160.64,8829.0
2022-02-08 14:40:00,160.74,161.11,160.74,161.0,4966.0,160.74,161.11,160.74,161.0,4966.0
2022-02-08 14:45:00,161.14,161.29,160.87,161.08,7328.0,161.14,161.29,160.87,161.08,7328.0
2022-02-08 14:50:00,161.13,161.38,161.08,161.29,6198.0,161.13,161.38,161.08,161.29,6198.0
2022-02-08 14:55:00,161.24,161.27,161.07,161.13,4805.0,161.24,161.27,161.07,161.13,4805.0
2022-02-08 15:00:00,161.05,161.44,160.9,161.31,7948.0,161.05,161.44,160.9,161.31,7948.0
2022-02-08 15:05:00,161.26,161.54,161.21,161.53,4503.0,161.26,161.54,161.21,161.53,4503.0
2022-02-08 15:10:00,161.53,161.89,161.51,161.84,16697.0,161.53,161.89,161.51,161.84,16697.0
2022-02-08 15:15:00,161.8,161.84,161.37,161.49,18935.0,161.8,161.84,161.37,161.49,18935.0
2022-02-08 15:20:00,161.61,161.64,161.28,161.48,7060.0,161.61,161.64,161.28,161.48,7060.0
2022-02-08 15:25:00,161.54,161.55,161.16,161.32,13693.0,161.54,161.55,161.16,161.32,13693.0
2022-02-08 15:30:00,161.34,161.96,161.31,161.9,20891.0,161.34,161.96,161.31,161.9,20891.0
2022-02-08 15:35:00,161.86,162.37,161.72,162.05,41206.0,161.86,162.37,161.72,162.05,41206.0
2022-02-08 15:40:00,162.14,162.32,162.11,162.24,24722.0,162.14,162.32,162.11,162.24,24722.0
2022-02-08 15:45:00,162.18,162.33,162.03,162.22,33647.0,162.18,162.33,162.03,162.22,33647.0
2022-02-08 15:50:00,162.24,163.15,162.22,163.06,84035.0,162.24,163.15,162.22,163.06,84035.0
2022-02-08 15:55:00,162.98,163.15,162.7,163.01,164876.0,162.98,163.15,162.7,163.01,164876.0
2022-02-09 09:30:00,163.11,164.08,160.1,163.62,172168.0,163.11,164.08,160.1,163.62,172168.0
2022-02-09 09:35:00,163.36,164.09,162.5,163.82,49293.0,163.36,164.09,162.5,163.82,49293.0
2022-02-09 09:40:00,163.78,164.54,163.66,164.51,44544.0,163.78,164.54,163.66,164.51,44544.0
2022-02-09 09:45:00,164.65,165.18,164.43,165.1,47824.0,164.65,165.18,164.43,165.1,47824.0
2022-02-09 09:50:00,165.13,165.3,163.71,164.57,85661.0,165.13,165.3,163.71,164.57,85661.0
2022-02-09 09:55:00,164.48,164.62,163.68,164.5,38388.0,164.48,164.62,163.68,164.5,38388.0
2022-02-09 10:00:00,164.25,165.67,164.24,165.5,44654.0,164.25,165.67,164.24,165.5,44654.0
2022-02-09 10:05:00,165.52,165.93,165.17,165.5,34495.0,165.52,165.93,165.17,165.5,34495.0
2022-02-09 10:10:00,165.45,165.52,164.56,164.81,19152.0,165.45,165.52,164.56,164.81,19152.0
2022-02-09 10:15:00,164.91,165.16,164.46,164.76,28073.0,164.91,165.16,164.46,164.76,28073.0
2022-02-09 10:20:00,164.73,165.37,164.61,165.01,27013.0,164.73,165.37,164.61,165.01,27013.0
2022-02-09 10:25:00,164.95,165.16,164.71,164.97,19948.0,164.95,165.16,164.71,164.97,19948.0
2022-02-09 10:30:00,165.08,165.17,164.82,165.05,17453.0,165.08,165.17,164.82,165.05,17453.0
2022-02-09 10:35:00,165.07,165.18,164.86,164.86,18150.0,165.07,165.18,164.86,164.86,18150.0
2022-02-09 10:40:00,164.88,164.99,164.2,164.5,24870.0,164.88,164.99,164.2,164.5,24870.0
2022-02-09 10:45:00,164.53,165.05,164.3,165.05,12606.0,164.53,165.05,164.3,165.05,12606.0
2022-02-09 10:50:00,165.1,165.44,164.83,165.14,13769.0,165.1,165.44,164.83,165.14,13769.0
2022-02-09 10:55:00,165.09,165.6,165.07,165.5,14011.0,165.09,165.6,165.07,165.5,14011.0
2022-02-09 11:00:00,165.69,165.84,165.27,165.84,14510.0,165.69,165.84,165.27,165.84,14510.0
2022-02-09 11:05:00,165.77,165.77,165.25,165.36,8111.0,165.77,165.77,165.25,165.36,8111.0
2022-02-09 11:10:00,165.37,165.58,165.02,165.09,6753.0,165.37,165.58,165.02,165.09,6753.0
2022-02-09 11:15:00,165.06,165.59,165.03,165.22,10665.0,165.06,165.59,165.03,165.22,10665.0
2022-02-09 11:20:00,165.2,165.5,165.19,165.37,8797.0,165.2,165.5,165.19,165.37,8797.0
2022-02-09 11:25:00,165.34,165.57,165.24,165.29,9337.0,165.34,165.57,165.24,165.29,9337.0
2022-02-09 11:30:00,165.34,165.53,165.0,165.52,14758.0,165.34,165.53,165.0,165.52,14758.0
2022-02-09 11:35:00,165.53,166.19,165.5,166.15,26622.0,165.53,166.19,165.5,166.15,26622.0
2022-02-09 11:40:00,166.15,166.17,165.6,165.72,8263.0,166.15,166.17,165.6,165.72,8263.0
2022-02-09 11:45:00,165.83,165.95,165.55,165.75,4976.0,165.83,165.95,165.55,165.75,4976.0
2022-02-09 11:50:00,165.61,165.72,165.18,165.25,5553.0,165.61,165.72,165.18,165.25,5553.0
2022-02-09 11:55:00,165.19,165.19,164.52,164.66,7665.0,165.19,165.19,164.52,164.66,7665.0
2022-02-09 12:00:00,164.64,164.87,164.34,164.8,10419.0,164.64,164.87,164.34,164.8,10419.0
2022-02-09 12:05:00,164.86,164.89,164.17,164.23,5167.0,164.86,164.89,164.17,164.23,5167.0
2022-02-09 12:10:00,164.21,164.55,164.17,164.28,5277.0,164.21,164.55,164.17,164.28,5277.0
2022-02-09 12:15:00,164.32,164.6,164.18,164.6,9171.0,164.32,164.6,164.18,164.6,9171.0
2022-02-09 12:20:00,164.52,164.64,164.38,164.63,18992.0,164.52,164.64,164.38,164.63,18992.0
2022-02-09 12:25:00,164.57,165.05,164.57,164.92,22796.0,164.57,165.05,164.57,164.92,22796.0
2022-02-09 12:30:00,164.93,165.09,164.78,165.04,5838.0,164.93,165.09,164.78,165.04,5838.0
2022-02-09 12:35:00,165.0,165.4,164.99,165.33,4033.0,165.0,165.4,164.99,165.33,4033.0
2022-02-09 12:40:00,165.38,165.41,165.13,165.37,6237.0,165.38,165.41,165.13,165.37,6237.0
2022-02-09 12:45:00,165.37,165.38,165.12,165.36,4603.0,165.37,165.38,165.12,165.36,4603.0
2022-02-09 12:50:00,165.38,165.6,165.3,165.6,6406.0,165.38,165.6,165.3,165.6,6406.0
2022-02-09 12:55:00,165.58,165.71,165.39,165.51,6828.0,165.58,165.71,165.39,165.51,6828.0
2022-02-09 13:00:00,165.5,165.57,165.28,165.28,5421.0,165.5,165.57,165.28,165.28,5421.0
2022-02-09 13:05:00,165.34,165.55,165.34,165.5,2922.0,165.34,165.55,165.34,165.5,2922.0
2022-02-09 13:10:00,165.66,165.95,165.47,165.53,7972.0,165.66,165.95,165.47,165.53,7972.0
2022-02-09 13:15:00,165.53,165.76,165.47,165.53,5570.0,165.53,165.76,165.47,165.53,5570.0
2022-02-09 13:20:00,165.55,165.73,165.49,165.68,4200.0,165.55,165.73,165.49,165.68,4200.0
2022-02-09 13:25:00,165.67,165.67,165.17,165.2,3616.0,165.67,165.67,165.17,165.2,3616.0
2022-02-09 13:30:00,165.18,165.51,165.18,165.42,2393.0,165.18,165.51,165.18,165.42,2393.0
2022-02-09 13:35:00,165.43,165.43,165.11,165.19,3701.0,165.43,165.43,165.11,165.19,3701.0
2022-02-09 13:40:00,165.19,165.38,165.18,165.35,4070.0,165.19,165.38,165.18,165.35,4070.0
2022-02-09 13:45:00,165.41,165.59,165.38,165.4,3365.0,165.41,165.59,165.38,165.4,3365.0
2022-02-09 13:50:00,165.4,165.63,165.31,165.62,14651.0,165.4,165.63,165.31,165.62,14651.0
2022-02-09 13:55:00,165.65,165.73,165.4,165.6,11434.0,165.65,165.73,165.4,165.6,11434.0
2022-02-09 14:00:00,165.65,165.8,165.52,165.57,16589.0,165.65,165.8,165.52,165.57,16589.0
2022-02-09 14:05:00,165.51,165.6,165.27,165.58,16736.0,165.51,165.6,165.27,165.58,16736.0
2022-02-09 14:10:00,165.5,165.52,165.26,165.26,8373.0,165.5,165.52,165.26,165.26,8373.0
2022-02-09 14:15:00,165.21,165.43,165.21,165.33,6143.0,165.21,165.43,165.21,165.33,6143.0
2022-02-09 14:20:00,165.33,165.56,165.27,165.48,5669.0,165.33,165.56,165.27,165.48,5669.0
2022-02-09 14:25:00,165.5,165.65,165.34,165.5,6120.0,165.5,165.65,165.34,165.5,6120.0
2022-02-09 14:30:00,165.46,165.6,165.32,165.4,4702.0,165.46,165.6,165.32,165.4,4702.0
2022-02-09 14:35:00,165.5,165.75,165.48,165.59,3894.0,165.5,165.75,165.48,165.59,3894.0
2022-02-09 14:40:00,165.68,165.76,165.53,165.63,6098.0,165.68,165.76,165.53,165.63,6098.0
2022-02-09 14:45:00,165.63,165.73,165.56,165.67,5300.0,165.63,165.73,165.56,165.67,5300.0
2022-02-09 14:50:00,165.75,165.77,165.49,165.74,8335.0,165.75,165.77,165.49,165.74,8335.0
2022-02-09 14:55:00,165.7,165.77,165.3,165.39,12026.0,165.7,165.77,165.3,165.39,12026.0
2022-02-09 15:00:00,165.38,165.64,165.37,165.55,5688.0,165.38,165.64,165.37,165.55,5688.0
2022-02-09 15:05:00,165.58,165.58,165.25,165.3,7292.0,165.58,165.58,165.25,165.3,7292.0
2022-02-09 15:10:00,165.32,165.62,165.32,165.43,6840.0,165.32,165.62,165.32,165.43,6840.0
2022-02-09 15:15:00,165.46,165.59,165.27,165.52,8406.0,165.46,165.59,165.27,165.52,8406.0
2022-02-09 15:20:00,165.59,165.79,165.49,165.7,11267.0,165.59,165.79,165.49,165.7,11267.0
2022-02-09 15:25:00,165.69,165.95,165.54,165.87,10455.0,165.69,165.95,165.54,165.87,10455.0
2022-02-09 15:30:00,165.85,166.14,165.85,166.04,22238.0,165.85,166.14,165.85,166.04,22238.0
2022-02-09 15:35:00,166.04,166.04,165.83,165.92,22989.0,166.04,166.04,165.83,165.92,22989.0
2022-02-09 15:40:00,165.89,165.94,165.59,165.93,23149.0,165.89,165.94,165.59,165.93,23149.0
2022-02-09 15:45:00,165.92,166.53,165.92,166.4,61176.0,165.92,166.53,165.92,166.4,61176.0
2022-02-09 15:50:00,166.45,166.76,166.37,166.59,55443.0,166.45,166.76,166.37,166.59,55443.0
2022-02-09 15:55:00,166.57,166.75,166.38,166.75,120585.0,166.57,166.75,166.38,166.75,120585.0
2022-02-10 09:30:00,162.62,164.18,161.06,164.04,120333.0,162.62,164.18,161.06,164.04,120333.0
2022-02-10 09:35:00,164.04,164.11,163.05,163.61,44030.0,164.04,164.11,163.05,163.61,44030.0
2022-02-10 09:40:00,163.6,164.2,162.99,163.51,24820.0,163.6,164.2,162.99,163.51,24820.0
2022-02-10 09:45:00,163.55,163.88,162.66,163.09,16749.0,163.55,163.88,162.66,163.09,16749.0
2022-02-10 09:50:00,163.13,164.29,163.13,163.96,23657.0,163.13,164.29,163.13,163.96,23657.0
2022-02-10 09:55:00,163.85,165.53,163.7,165.37,32117.0,163.85,165.53,163.7,165.37,32117.0
2022-02-10 10:00:00,165.38,166.36,164.55,166.22,45124.0,165.38,166.36,164.55,166.22,45124.0
2022-02-10 10:05:00,166.12,166.87,166.03,166.8,35238.0,166.12,166.87,166.03,166.8,35238.0
2022-02-10 10:10:00,166.79,167.16,166.27,166.35,38490.0,166.79,167.16,166.27,166.35,38490.0
2022-02-10 10:15:00,166.01,166.5,165.85,166.39,26448.0,166.01,166.5,165.85,166.39,26448.0
2022-02-10 10:20:00,166.22,167.07,166.07,166.81,12200.0,166.22,167.07,166.07,166.81,12200.0
2022-02-10 10:25:00,166.76,167.29,166.51,167.22,14377.0,166.76,167.29,166.51,167.22,14377.0
2022-02-10 10:30:00,167.26,167.77,167.16,167.59,25658.0,167.26,167.77,167.16,167.59,25658.0
2022-02-10 10:35:00,167.56,168.4,167.26,168.31,32171.0,167.56,168.4,167.26,168.31,32171.0
2022-02-10 10:40:00,168.23,168.8,168.1,168.73,19746.0,168.23,168.8,168.1,168.73,19746.0
2022-02-10 10:45:00,168.69,168.71,167.61,167.88,19060.0,168.69,168.71,167.61,167.88,19060.0
2022-02-10 10:50:00,167.89,167.91,166.83,166.91,16972.0,167.89,167.91,166.83,166.91,16972.0
2022-02-10 10:55:00,167.02,167.49,166.83,167.38,15784.0,167.02,167.49,166.83,167.38,15784.0
2022-02-10 11:00:00,167.3,167.3,166.79,166.91,14240.0,167.3,167.3,166.79,166.91,14240.0
2022-02-10 11:05:00,166.92,167.45,166.82,167.12,6715.0,166.92,167.45,166.82,167.12,6715.0
2022-02-10 11:10:00,167.14,167.33,166.86,167.0,7964.0,167.14,167.33,166.86,167.0,7964.0
2022-02-10 11:15:00,166.97,167.49,166.97,167.21,3644.0,166.97,167.49,166.97,167.21,3644.0
2022-02-10 11:20:00,167.26,167.53,166.82,167.06,6114.0,167.26,167.53,166.82,167.06,6114.0
2022-02-10 11:25:00,167.11,167.29,166.86,166.97,8546.0,167.11,167.29,166.86,166.97,8546.0
2022-02-10 11:30:00,167.05,167.1,165.87,165.9,20382.0,167.05,167.1,165.87,165.9,20382.0
2022-02-10 11:35:00,165.95,166.34,165.86,166.27,20460.0,165.95,166.34,165.86,166.27,20460.0
2022-02-10 11:40:00,166.33,166.84,166.3,166.8,9654.0,166.33,166.84,166.3,166.8,9654.0
2022-02-10 11:45:00,166.66,166.91,166.47,166.84,6656.0,166.66,166.91,166.47,166.84,6656.0
2022-02-10 11:50:00,166.91,166.93,166.23,166.23,7753.0,166.91,166.93,166.23,166.23,7753.0
2022-02-10 11:55:00,166.25,166.69,166.25,166.4,3625.0,166.25,166.69,166.25,166.4,3625.0
2022-02-10 12:00:00,166.49,166.7,166.2,166.3,5583.0,166.49,166.7,166.2,166.3,5583.0
2022-02-10 12:05:00,166.29,166.59,166.23,166.58,4640.0,166.29,166.59,166.23,166.58,4640.0
2022-02-10 12:10:00,166.67,167.04,166.67,167.02,10605.0,166.67,167.04,166.67,167.02,10605.0
2022-02-10 12:15:00,166.94,167.2,166.74,167.09,7992.0,166.94,167.2,166.74,167.09,7992.0
2022-02-10 12:20:00,167.01,167.16,166.98,167.06,4329.0,167.01,167.16,166.98,167.06,4329.0
2022-02-10 12:25:00,167.05,167.24,166.94,166.96,5617.0,167.05,167.24,166.94,166.96,5617.0
2022-02-10 12:30:00,166.97,167.18,166.61,166.76,5549.0,166.97,167.18,166.61,166.76,5549.0
2022-02-10 12:35:00,166.81,167.25,166.78,167.18,8376.0,166.81,167.25,166.78,167.18,8376.0
2022-02-10 12:40:00,167.13,167.73,167.13,167.6,52623.0,167.13,167.73,167.13,167.6,52623.0
2022-02-10 12:45:00,167.6,167.64,165.86,166.09,35022.0,167.6,167.64,165.86,166.09,35022.0
2022-02-10 12:50:00,166.06,166.32,165.44,166.2,12149.0,166.06,166.32,165.44,166.2,12149.0
2022-02-10 12:55:00,166.19,167.01,166.08,166.87,5700.0,166.19,167.01,166.08,166.87,5700.0
2022-02-10 13:00:00,166.74,167.27,166.53,167.25,5403.0,166.74,167.27,166.53,167.25,5403.0
2022-02-10 13:05:00,167.11,167.11,166.62,166.97,4067.0,167.11,167.11,166.62,166.97,4067.0
2022-02-10 13:10:00,166.93,167.06,166.73,166.87,3520.0,166.93,167.06,166.73,166.87,3520.0
2022-02-10 13:15:00,166.8,166.83,165.73,165.93,6812.0,166.8,166.83,165.73,165.93,6812.0
2022-02-10 13:20:00,165.83,166.54,165.74,166.54,7479.0,165.83,166.54,165.74,166.54,7479.0
2022-02-10 13:25:00,166.51,166.56,166.19,166.19,3597.0,166.51,166.56,166.19,166.19,3597.0
2022-02-10 13:30:00,166.17,166.4,166.03,166.31,13493.0,166.17,166.4,166.03,166.31,13493.0
2022-02-10 13:35:00,166.01,166.09,165.25,165.52,24081.0,166.01,166.09,165.25,165.52,24081.0
2022-02-10 13:40:00,165.49,165.81,165.29,165.69,4050.0,165.49,165.81,165.29,165.69,4050.0
2022-02-10 13:45:00,165.81,166.21,165.6,165.9,5018.0,165.81,166.21,165.6,165.9,5018.0
2022-02-10 13:50:00,166.14,166.38,166.05,166.11,3290.0,166.14,166.38,166.05,166.11,3290.0
2022-02-10 13:55:00,166.1,166.32,165.91,166.32,3640.0,166.1,166.32,165.91,166.32,3640.0
2022-02-10 14:00:00,166.31,166.31,165.94,166.01,2242.0,166.31,166.31,165.94,166.01,2242.0
2022-02-10 14:05:00,166.0,166.12,165.5,166.0,8061.0,166.0,166.12,165.5,166.0,8061.0
2022-02-10 14:10:00,166.07,166.07,165.66,165.68,2734.0,166.07,166.07,165.66,165.68,2734.0
2022-02-10 14:15:00,165.69,165.7,165.26,165.27,6360.0,165.69,165.7,165.26,165.27,6360.0
2022-02-10 14:20:00,165.31,165.54,165.09,165.5,10825.0,165.31,165.54,165.09,165.5,10825.0
2022-02-10 14:25:00,165.76,165.93,165.64,165.93,3878.0,165.76,165.93,165.64,165.93,3878.0
2022-02-10 14:30:00,165.92,166.11,165.82,165.88,7541.0,165.92,166.11,165.82,165.88,7541.0
2022-02-10 14:35:00,165.94,166.29,165.7,166.18,10560.0,165.94,166.29,165.7,166.18,10560.0
2022-02-10 14:40:00,166.18,166.38,165.91,165.91,5029.0,166.18,166.38,165.91,165.91,5029.0
2022-02-10 14:45:00,166.0,166.23,165.61,165.62,4393.0,166.0,166.23,165.61,165.62,4393.0
2022-02-10 14:50:00,165.54,165.79,165.23,165.32,10240.0,165.54,165.79,165.23,165.32,10240.0
2022-02-10 14:55:00,165.4,165.4,164.8,165.0,24923.0,165.4,165.4,164.8,165.0,24923.0
2022-02-10 15:00:00,165.32,165.32,164.65,165.14,12142.0,165.32,165.32,164.65,165.14,12142.0
2022-02-10 15:05:00,165.16,165.45,165.04,165.42,5773.0,165.16,165.45,165.04,165.42,5773.0
2022-02-10 15:10:00,165.48,165.67,165.21,165.59,6792.0,165.48,165.67,165.21,165.59,6792.0
2022-02-10 15:15:00,165.55,165.74,165.13,165.3,7694.0,165.55,165.74,165.13,165.3,7694.0
2022-02-10 15:20:00,165.25,165.31,164.86,165.2,9685.0,165.25,165.31,164.86,165.2,9685.0
2022-02-10 15:25:00,165.08,165.26,164.84,164.93,10148.0,165.08,165.26,164.84,164.93,10148.0
2022-02-10 15:30:00,164.85,164.86,164.32,164.38,15306.0,164.85,164.86,164.32,164.38,15306.0
2022-02-10 15:35:00,164.5,164.5,164.06,164.4,19735.0,164.5,164.5,164.06,164.4,19735.0
2022-02-10 15:40:00,164.3,164.48,164.06,164.09,17438.0,164.3,164.48,164.06,164.09,17438.0
2022-02-10 15:45:00,164.0,164.05,163.76,164.05,43981.0,164.0,164.05,163.76,164.05,43981.0
2022-02-10 15:50:00,164.05,164.34,163.63,164.18,59770.0,164.05,164.34,163.63,164.18,59770.0
2022-02-10 15:55:00,164.21,164.74,164.21,164.57,94320.0,164.21,164.74,164.21,164.57,94320.0
2022-02-11 09:30:00,163.6,166.0,163.5,165.3,57970.0,163.6,166.0,163.5,165.3,57970.0
2022-02-11 09:35:00,165.0,165.3,164.18,164.41,11623.0,165.0,165.3,164.18,164.41,11623.0
2022-02-11 09:40:00,164.43,164.81,162.71,164.44,38474.0,164.43,164.81,162.71,164.44,38474.0
2022-02-11 09:45:00,164.6,165.65,164.56,165.04,15560.0,164.6,165.65,164.56,165.04,15560.0
2022-02-11 09:50:00,165.19,165.48,164.25,164.3,9584.0,165.19,165.48,164.25,164.3,9584.0
2022-02-11 09:55:00,164.21,164.4,163.24,163.53,13344.0,164.21,164.4,163.24,163.53,13344.0
2022-02-11 10:00:00,163.65,164.81,162.91,164.45,11837.0,163.65,164.81,162.91,164.45,11837.0
2022-02-11 10:05:00,164.21,164.71,163.97,164.04,10357.0,164.21,164.71,163.97,164.04,10357.0
2022-02-11 10:10:00,164.02,164.29,163.5,164.18,10764.0,164.02,164.29,163.5,164.18,10764.0
2022-02-11 10:15:00,164.26,164.37,163.61,164.37,4713.0,164.26,164.37,163.61,164.37,4713.0
2022-02-11 10:20:00,164.47,165.2,164.32,165.18,9559.0,164.47,165.2,164.32,165.18,9559.0
2022-02-11 10:25:00,164.99,165.46,164.99,165.39,5192.0,164.99,165.46,164.99,165.39,5192.0
2022-02-11 10:30:00,165.46,166.04,164.98,165.24,19575.0,165.46,166.04,164.98,165.24,19575.0
2022-02-11 10:35:00,165.59,165.64,165.16,165.58,6511.0,165.59,165.64,165.16,165.58,6511.0
2022-02-11 10:40:00,165.62,166.0,165.46,165.83,7775.0,165.62,166.0,165.46,165.83,7775.0
2022-02-11 10:45:00,165.84,165.92,165.52,165.61,6041.0,165.84,165.92,165.52,165.61,6041.0
2022-02-11 10:50:00,165.51,165.72,165.06,165.72,5634.0,165.51,165.72,165.06,165.72,5634.0
2022-02-11 10:55:00,165.64,165.67,165.29,165.59,7234.0,165.64,165.67,165.29,165.59,7234.0
2022-02-11 11:00:00,165.52,166.34,165.52,166.22,18504.0,165.52,166.34,165.52,166.22,18504.0
2022-02-11 11:05:00,166.13,166.13,164.82,164.82,15412.0,166.13,166.13,164.82,164.82,15412.0
2022-02-11 11:10:00,164.94,165.25,164.37,164.37,7921.0,164.94,165.25,164.37,164.37,7921.0
2022-02-11 11:15:00,164.53,164.67,163.91,164.45,6562.0,164.53,164.67,163.91,164.45,6562.0
2022-02-11 11:20:00,164.59,164.87,164.58,164.59,3800.0,164.59,164.87,164.58,164.59,3800.0
2022-02-11 11:25:00,164.63,164.67,164.31,164.41,9710.0,164.63,164.67,164.31,164.41,9710.0
2022-02-11 11:30:00,164.44,164.86,164.05,164.09,13832.0,164.44,164.86,164.05,164.09,13832.0
2022-02-11 11:35:00,164.19,164.2,163.74,163.75,7500.0,164.19,164.2,163.74,163.75,7500.0
2022-02-11 11:40:00,163.88,164.01,163.64,163.93,7696.0,163.88,164.01,163.64,163.93,7696.0
2022-02-11 11:45:00,163.93,164.39,163.82,164.22,3075.0,163.93,164.39,163.82,164.22,3075.0
2022-02-11 11:50:00,164.22,164.22,163.67,164.05,5857.0,164.22,164.22,163.67,164.05,5857.0
2022-02-11 11:55:00,163.96,164.24,163.96,164.09,7100.0,163.96,164.24,163.96,164.09,7100.0
2022-02-11 12:00:00,163.85,164.36,163.85,164.01,22354.0,163.85,164.36,163.85,164.01,22354.0
2022-02-11 12:05:00,163.92,164.41,163.89,164.39,2500.0,163.92,164.41,163.89,164.39,2500.0
2022-02-11 12:10:00,164.39,164.67,164.39,164.67,1800.0,164.39,164.67,164.39,164.67,1800.0
2022-02-11 12:15:00,164.56,164.56,164.12,164.31,5931.0,164.56,164.56,164.12,164.31,5931.0
2022-02-11 12:20:00,164.33,164.48,164.26,164.36,3823.0,164.33,164.48,164.26,164.36,3823.0
2022-02-11 12:25:00,164.35,164.62,164.35,164.56,1995.0,164.35,164.62,164.35,164.56,1995.0
2022-02-11 12:30:00,164.4,164.52,164.33,164.42,3400.0,164.4,164.52,164.33,164.42,3400.0
2022-02-11 12:35:00,164.52,164.52,164.12,164.39,2710.0,164.52,164.52,164.12,164.39,2710.0
2022-02-11 12:40:00,164.3,164.31,164.17,164.18,1950.0,164.3,164.31,164.17,164.18,1950.0
2022-02-11 12:45:00,164.11,164.35,164.04,164.34,2617.0,164.11,164.35,164.04,164.34,2617.0
2022-02-11 12:50:00,164.29,164.29,163.77,163.79,2100.0,164.29,164.29,163.77,163.79,2100.0
2022-02-11 12:55:00,163.71,163.93,163.69,163.75,3277.0,163.71,163.93,163.69,163.75,3277.0
2022-02-11 13:00:00,163.81,163.9,163.65,163.65,2115.0,163.81,163.9,163.65,163.65,2115.0
2022-02-11 13:05:00,163.76,164.14,163.66,163.98,5100.0,163.76,164.14,163.66,163.98,5100.0
2022-02-11 13:10:00,163.83,163.86,163.64,163.72,1880.0,163.83,163.86,163.64,163.72,1880.0
2022-02-11 13:15:00,163.8,163.83,163.59,163.83,2242.0,163.8,163.83,163.59,163.83,2242.0
2022-02-11 13:20:00,163.98,164.1,163.89,163.92,12734.0,163.98,164.1,163.89,163.92,12734.0
2022-02-11 13:25:00,163.97,163.98,163.6,163.6,2122.0,163.97,163.98,163.6,163.6,2122.0
2022-02-11 13:30:00,163.68,163.69,162.88,163.19,19268.0,163.68,163.69,162.88,163.19,19268.0
2022-02-11 13:35:00,163.11,163.11,162.44,162.44,19061.0,163.11,163.11,162.44,162.44,19061.0
2022-02-11 13:40:00,162.38,163.11,161.94,162.08,28451.0,162.38,163.11,161.94,162.08,28451.0
2022-02-11 13:45:00,161.93,162.1,161.36,161.85,23550.0,161.93,162.1,161.36,161.85,23550.0
2022-02-11 13:50:00,162.05,162.36,161.81,162.15,12650.0,162.05,162.36,161.81,162.15,12650.0
2022-02-11 13:55:00,162.21,162.47,162.08,162.3,7922.0,162.21,162.47,162.08,162.3,7922.0
2022-02-11 14:00:00,162.07,162.46,161.3,161.69,7263.0,162.07,162.46,161.3,161.69,7263.0
2022-02-11 14:05:00,161.8,162.14,161.21,161.61,7590.0,161.8,162.14,161.21,161.61,7590.0
2022-02-11 14:10:00,161.79,162.16,161.59,161.98,6325.0,161.79,162.16,161.59,161.98,6325.0
2022-02-11 14:15:00,162.27,162.93,162.24,162.74,6523.0,162.27,162.93,162.24,162.74,6523.0
2022-02-11 14:20:00,162.53,162.63,162.03,162.03,6877.0,162.53,162.63,162.03,162.03,6877.0
2022-02-11 14:25:00,161.99,161.99,161.42,161.46,9560.0,161.99,161.99,161.42,161.46,9560.0
2022-02-11 14:30:00,161.49,162.23,161.15,162.1,18090.0,161.49,162.23,161.15,162.1,18090.0
2022-02-11 14:35:00,162.02,162.31,161.77,162.31,7542.0,162.02,162.31,161.77,162.31,7542.0
2022-02-11 14:40:00,162.24,162.24,161.75,161.8,13360.0,162.24,162.24,161.75,161.8,13360.0
2022-02-11 14:45:00,161.81,161.81,161.38,161.46,10103.0,161.81,161.81,161.38,161.46,10103.0
2022-02-11 14:50:00,161.42,161.42,160.62,160.7,29643.0,161.42,161.42,160.62,160.7,29643.0
2022-02-11 14:55:00,160.75,161.47,160.7,161.3,11098.0,160.75,161.47,160.7,161.3,11098.0
2022-02-11 15:00:00,161.5,162.24,161.4,161.97,12848.0,161.5,162.24,161.4,161.97,12848.0
2022-02-11 15:05:00,161.96,162.08,161.44,161.44,15649.0,161.96,162.08,161.44,161.44,15649.0
2022-02-11 15:10:00,161.54,161.7,160.97,161.03,17129.0,161.54,161.7,160.97,161.03,17129.0
2022-02-11 15:15:00,161.06,161.5,160.69,160.83,19154.0,161.06,161.5,160.69,160.83,19154.0
2022-02-11 15:20:00,160.83,160.85,160.44,160.62,9606.0,160.83,160.85,160.44,160.62,9606.0
2022-02-11 15:25:00,160.71,160.89,160.5,160.74,14661.0,160.71,160.89,160.5,160.74,14661.0
2022-02-11 15:30:00,160.62,160.85,160.49,160.77,23512.0,160.62,160.85,160.49,160.77,23512.0
2022-02-11 15:35:00,160.78,160.81,160.25,160.38,24198.0,160.78,160.81,160.25,160.38,24198.0
2022-02-11 15:40:00,160.39,160.45,159.85,160.16,38674.0,160.39,160.45,159.85,160.16,38674.0
2022-02-11 15:45:00,160.23,160.9,160.18,160.8,26146.0,160.23,160.9,160.18,160.8,26146.0
2022-02-11 15:50:00,160.92,161.1,160.1,160.39,53359.0,160.92,161.1,160.1,160.39,53359.0
2022-02-11 15:55:00,160.42,161.18,160.35,160.35,102219.0,160.42,161.18,160.35,160.35,102219.0
2022-02-14 09:30:00,159.61,160.01,158.67,160.01,59032.0,159.61,160.01,158.67,160.01,59032.0
2022-02-14 09:35:00,160.35,160.44,159.63,159.7,13987.0,160.35,160.44,159.63,159.7,13987.0
2022-02-14 09:40:00,159.61,160.91,159.61,160.91,25661.0,159.61,160.91,159.61,160.91,25661.0
2022-02-14 09:45:00,160.86,161.21,160.33,161.17,16704.0,160.86,161.21,160.33,161.17,16704.0
2022-02-14 09:50:00,161.16,162.15,161.05,162.14,15028.0,161.16,162.15,161.05,162.14,15028.0
2022-02-14 09:55:00,162.13,162.18,161.22,161.28,22359.0,162.13,162.18,161.22,161.28,22359.0
2022-02-14 10:00:00,161.26,161.26,159.74,159.95,13915.0,161.26,161.26,159.74,159.95,13915.0
2022-02-14 10:05:00,159.96,160.92,159.89,160.69,17881.0,159.96,160.92,159.89,160.69,17881.0
2022-02-14 10:10:00,160.79,161.73,160.79,161.29,23138.0,160.79,161.73,160.79,161.29,23138.0
2022-02-14 10:15:00,161.45,161.59,160.32,160.89,13507.0,161.45,161.59,160.32,160.89,13507.0
2022-02-14 10:20:00,160.93,161.15,160.37,160.81,14817.0,160.93,161.15,160.37,160.81,14817.0
2022-02-14 10:25:00,160.71,160.83,160.5,160.69,5948.0,160.71,160.83,160.5,160.69,5948.0
2022-02-14 10:30:00,160.77,161.02,159.86,160.05,15350.0,160.77,161.02,159.86,160.05,15350.0
2022-02-14 10:35:00,160.02,160.37,159.88,160.0,34508.0,160.02,160.37,159.88,160.0,34508.0
2022-02-14 10:40:00,159.96,161.16,159.93,160.99,9714.0,159.96,161.16,159.93,160.99,9714.0
2022-02-14 10:45:00,160.87,161.72,160.86,161.44,16363.0,160.87,161.72,160.86,161.44,16363.0
2022-02-14 10:50:00,161.52,161.74,161.07,161.74,12668.0,161.52,161.74,161.07,161.74,12668.0
2022-02-14 10:55:00,161.78,161.89,161.08,161.61,8739.0,161.78,161.89,161.08,161.61,8739.0
2022-02-14 11:00:00,161.55,161.71,161.23,161.5,12982.0,161.55,161.71,161.23,161.5,12982.0
2022-02-14 11:05:00,161.39,161.9,161.15,161.53,18090.0,161.39,161.9,161.15,161.53,18090.0
2022-02-14 11:10:00,161.83,161.83,161.15,161.2,12000.0,161.83,161.83,161.15,161.2,12000.0
2022-02-14 11:15:00,161.36,161.89,161.3,161.8,11205.0,161.36,161.89,161.3,161.8,11205.0
2022-02-14 11:20:00,161.76,162.19,161.71,162.14,11434.0,161.76,162.19,161.71,162.14,11434.0
2022-02-14 11:25:00,162.17,162.22,161.9,161.92,16951.0,162.17,162.22,161.9,161.92,16951.0
2022-02-14 11:30:00,162.03,162.23,161.61,161.99,13812.0,162.03,162.23,161.61,161.99,13812.0
2022-02-14 11:35:00,162.01,162.01,161.5,161.7,5113.0,162.01,162.01,161.5,161.7,5113.0
2022-02-14 11:40:00,161.78,161.84,161.32,161.32,9347.0,161.78,161.84,161.32,161.32,9347.0
2022-02-14 11:45:00,161.46,161.87,161.41,161.75,4539.0,161.46,161.87,161.41,161.75,4539.0
2022-02-14 11:50:00,161.67,161.67,161.0,161.03,4231.0,161.67,161.67,161.0,161.03,4231.0
2022-02-14 11:55:00,161.07,161.36,160.91,161.24,4125.0,161.07,161.36,160.91,161.24,4125.0
2022-02-14 12:00:00,161.23,161.55,161.03,161.45,4264.0,161.23,161.55,161.03,161.45,4264.0
2022-02-14 12:05:00,161.42,161.51,161.19,161.19,1440.0,161.42,161.51,161.19,161.19,1440.0
2022-02-14 12:10:00,161.26,161.52,161.26,161.4,3900.0,161.26,161.52,161.26,161.4,3900.0
2022-02-14 12:15:00,161.49,161.51,161.24,161.3,2412.0,161.49,161.51,161.24,161.3,2412.0
2022-02-14 12:20:00,161.32,161.52,161.29,161.46,3045.0,161.32,161.52,161.29,161.46,3045.0
2022-02-14 12:25:00,161.34,161.7,161.33,161.7,1000.0,161.34,161.7,161.33,161.7,1000.0
2022-02-14 12:30:00,161.75,162.0,161.7,161.9,10070.0,161.75,162.0,161.7,161.9,10070.0
2022-02-14 12:35:00,162.03,162.03,161.52,161.72,11854.0,162.03,162.03,161.52,161.72,11854.0
2022-02-14 12:40:00,161.77,162.04,161.69,162.0,2705.0,161.77,162.04,161.69,162.0,2705.0
2022-02-14 12:45:00,161.92,162.05,161.84,161.88,3214.0,161.92,162.05,161.84,161.88,3214.0
2022-02-14 12:50:00,161.94,161.98,161.68,161.87,3807.0,161.94,161.98,161.68,161.87,3807.0
2022-02-14 12:55:00,161.87,161.87,161.38,161.38,7669.0,161.87,161.87,161.38,161.38,7669.0
2022-02-14 13:00:00,161.36,161.47,161.1,161.46,5788.0,161.36,161.47,161.1,161.46,5788.0
2022-02-14 13:05:00,161.53,161.77,161.43,161.6,4636.0,161.53,161.77,161.43,161.6,4636.0
2022-02-14 13:10:00,161.66,161.77,161.44,161.52,2763.0,161.66,161.77,161.44,161.52,2763.0
2022-02-14 13:15:00,161.52,161.76,161.46,161.71,3896.0,161.52,161.76,161.46,161.71,3896.0
2022-02-14 13:20:00,161.78,161.78,161.05,161.15,4731.0,161.78,161.78,161.05,161.15,4731.0
2022-02-14 13:25:00,161.19,161.3,161.04,161.08,4859.0,161.19,161.3,161.04,161.08,4859.0
2022-02-14 13:30:00,161.04,161.09,160.69,161.06,4963.0,161.04,161.09,160.69,161.06,4963.0
2022-02-14 13:35:00,160.98,161.14,160.94,160.94,2733.0,160.98,161.14,160.94,160.94,2733.0
2022-02-14 13:40:00,160.94,161.14,160.78,161.12,2539.0,160.94,161.14,160.78,161.12,2539.0
2022-02-14 13:45:00,160.97,161.2,160.86,160.89,4091.0,160.97,161.2,160.86,160.89,4091.0
2022-02-14 13:50:00,160.84,160.87,159.88,159.88,13799.0,160.84,160.87,159.88,159.88,13799.0
2022-02-14 13:55:00,159.99,160.21,159.68,159.69,8432.0,159.99,160.21,159.68,159.69,8432.0
2022-02-14 14:00:00,159.45,159.76,159.21,159.42,7974.0,159.45,159.76,159.21,159.42,7974.0
2022-02-14 14:05:00,159.17,159.44,159.02,159.21,9605.0,159.17,159.44,159.02,159.21,9605.0
2022-02-14 14:10:00,159.19,159.59,159.16,159.41,3820.0,159.19,159.59,159.16,159.41,3820.0
2022-02-14 14:15:00,159.35,159.53,159.25,159.43,3286.0,159.35,159.53,159.25,159.43,3286.0
2022-02-14 14:20:00,159.59,159.88,159.51,159.62,8170.0,159.59,159.88,159.51,159.62,8170.0
2022-02-14 14:25:00,159.51,160.91,159.25,160.49,12884.0,159.51,160.91,159.25,160.49,12884.0
2022-02-14 14:30:00,160.37,160.44,159.8,160.27,5046.0,160.37,160.44,159.8,160.27,5046.0
2022-02-14 14:35:00,160.39,160.39,159.85,160.2,7472.0,160.39,160.39,159.85,160.2,7472.0
2022-02-14 14:40:00,160.23,160.43,159.9,160.09,7675.0,160.23,160.43,159.9,160.09,7675.0
2022-02-14 14:45:00,160.1,160.24,159.84,159.93,2500.0,160.1,160.24,159.84,159.93,2500.0
2022-02-14 14:50:00,160.29,160.93,160.29,160.53,7629.0,160.29,160.93,160.29,160.53,7629.0
2022-02-14 14:55:00,160.48,160.74,160.24,160.55,8347.0,160.48,160.74,160.24,160.55,8347.0
2022-02-14 15:00:00,160.61,161.11,160.43,161.0,12318.0,160.61,161.11,160.43,161.0,12318.0
2022-02-14 15:05:00,160.93,160.93,160.29,160.7,11182.0,160.93,160.93,160.29,160.7,11182.0
2022-02-14 15:10:00,160.73,161.05,160.45,160.99,5430.0,160.73,161.05,160.45,160.99,5430.0
2022-02-14 15:15:00,161.03,161.03,160.29,160.52,6093.0,161.03,161.03,160.29,160.52,6093.0
2022-02-14 15:20:00,160.45,161.15,160.32,160.92,6855.0,160.45,161.15,160.32,160.92,6855.0
2022-02-14 15:25:00,161.05,161.2,160.86,161.04,12473.0,161.05,161.2,160.86,161.04,12473.0
2022-02-14 15:30:00,161.02,161.55,161.02,161.36,18459.0,161.02,161.55,161.02,161.36,18459.0
2022-02-14 15:35:00,161.42,161.43,161.23,161.34,13679.0,161.42,161.43,161.23,161.34,13679.0
2022-02-14 15:40:00,161.3,161.4,161.0,161.37,19101.0,161.3,161.4,161.0,161.37,19101.0
2022-02-14 15:45:00,161.33,161.4,160.63,161.04,21716.0,161.33,161.4,160.63,161.04,21716.0
2022-02-14 15:50:00,160.95,161.17,160.48,160.79,47004.0,160.95,161.17,160.48,160.79,47004.0
2022-02-14 15:55:00,160.75,161.1,160.64,160.64,76883.0,160.75,161.1,160.64,160.64,76883.0
2022-02-15 09:30:00,163.28,165.0,162.51,165.0,60359.0,163.28,165.0,162.51,165.0,60359.0
2022-02-15 09:35:00,164.95,165.64,164.41,165.48,16431.0,164.95,165.64,164.41,165.48,16431.0
2022-02-15 09:40:00,165.33,165.33,164.2,164.2,18053.0,165.33,165.33,164.2,164.2,18053.0
2022-02-15 09:45:00,164.44,164.65,162.8,162.8,24458.0,164.44,164.65,162.8,162.8,24458.0
2022-02-15 09:50:00,162.82,163.9,162.73,163.73,19699.0,162.82,163.9,162.73,163.73,19699.0
2022-02-15 09:55:00,163.88,164.67,163.72,164.67,88898.0,163.88,164.67,163.72,164.67,88898.0
2022-02-15 10:00:00,164.68,165.37,164.45,164.99,38770.0,164.68,165.37,164.45,164.99,38770.0
2022-02-15 10:05:00,165.03,165.44,164.91,165.05,46940.0,165.03,165.44,164.91,165.05,46940.0
2022-02-15 10:10:00,164.88,165.02,164.04,164.28,13371.0,164.88,165.02,164.04,164.28,13371.0
2022-02-15 10:15:00,164.19,164.45,163.65,163.77,8451.0,164.19,164.45,163.65,163.77,8451.0
2022-02-15 10:20:00,163.64,163.91,163.45,163.74,15651.0,163.64,163.91,163.45,163.74,15651.0
2022-02-15 10:25:00,163.71,164.01,163.46,163.82,25100.0,163.71,164.01,163.46,163.82,25100.0
2022-02-15 10:30:00,163.87,164.5,163.87,164.18,11917.0,163.87,164.5,163.87,164.18,11917.0
2022-02-15 10:35:00,164.13,164.67,163.96,164.32,9623.0,164.13,164.67,163.96,164.32,9623.0
2022-02-15 10:40:00,164.31,164.79,164.31,164.7,6500.0,164.31,164.79,164.31,164.7,6500.0
2022-02-15 10:45:00,164.72,164.81,164.29,164.77,9949.0,164.72,164.81,164.29,164.77,9949.0
2022-02-15 10:50:00,164.76,164.76,164.42,164.48,5627.0,164.76,164.76,164.42,164.48,5627.0
2022-02-15 10:55:00,164.42,164.64,164.06,164.16,11170.0,164.42,164.64,164.06,164.16,11170.0
2022-02-15 11:00:00,164.07,164.3,163.81,164.24,8447.0,164.07,164.3,163.81,164.24,8447.0
2022-02-15 11:05:00,164.14,164.27,163.96,164.2,8096.0,164.14,164.27,163.96,164.2,8096.0
2022-02-15 11:10:00,164.09,164.27,164.01,164.13,3106.0,164.09,164.27,164.01,164.13,3106.0
2022-02-15 11:15:00,164.13,164.54,164.0,164.12,4794.0,164.13,164.54,164.0,164.12,4794.0
2022-02-15 11:20:00,164.09,164.36,164.03,164.09,7508.0,164.09,164.36,164.03,164.09,7508.0
2022-02-15 11:25:00,164.05,164.26,163.94,164.05,11865.0,164.05,164.26,163.94,164.05,11865.0
2022-02-15 11:30:00,164.2,164.77,164.16,164.73,10605.0,164.2,164.77,164.16,164.73,10605.0
2022-02-15 11:35:00,164.74,165.22,164.59,164.85,19041.0,164.74,165.22,164.59,164.85,19041.0
2022-02-15 11:40:00,164.88,165.15,164.8,165.06,7576.0,164.88,165.15,164.8,165.06,7576.0
2022-02-15 11:45:00,164.97,165.4,164.91,165.33,11751.0,164.97,165.4,164.91,165.33,11751.0
2022-02-15 11:50:00,165.38,165.63,165.29,165.45,9534.0,165.38,165.63,165.29,165.45,9534.0
2022-02-15 11:55:00,165.53,165.77,165.43,165.62,24937.0,165.53,165.77,165.43,165.62,24937.0
2022-02-15 12:00:00,165.66,165.81,165.12,165.32,17433.0,165.66,165.81,165.12,165.32,17433.0
2022-02-15 12:05:00,165.36,165.36,164.88,165.09,9116.0,165.36,165.36,164.88,165.09,9116.0
2022-02-15 12:10:00,165.16,165.23,164.94,165.07,11867.0,165.16,165.23,164.94,165.07,11867.0
2022-02-15 12:15:00,165.01,165.17,164.65,164.91,17030.0,165.01,165.17,164.65,164.91,17030.0
2022-02-15 12:20:00,164.93,165.23,164.75,164.88,7765.0,164.93,165.23,164.75,164.88,7765.0
2022-02-15 12:25:00,164.99,165.02,164.74,164.83,3060.0,164.99,165.02,164.74,164.83,3060.0
2022-02-15 12:30:00,164.78,165.03,164.7,164.99,5383.0,164.78,165.03,164.7,164.99,5383.0
2022-02-15 12:35:00,165.05,165.2,165.03,165.12,15078.0,165.05,165.2,165.03,165.12,15078.0
2022-02-15 12:40:00,165.16,165.22,164.9,165.2,10286.0,165.16,165.22,164.9,165.2,10286.0
2022-02-15 12:45:00,165.13,165.19,164.8,164.87,5833.0,165.13,165.19,164.8,164.87,5833.0
2022-02-15 12:50:00,164.88,165.06,164.8,165.06,9022.0,164.88,165.06,164.8,165.06,9022.0
2022-02-15 12:55:00,165.16,165.23,164.98,165.12,4805.0,165.16,165.23,164.98,165.12,4805.0
2022-02-15 13:00:00,165.04,165.34,164.99,165.25,10475.0,165.04,165.34,164.99,165.25,10475.0
2022-02-15 13:05:00,165.3,165.5,165.25,165.4,16240.0,165.3,165.5,165.25,165.4,16240.0
2022-02-15 13:10:00,165.32,165.57,165.27,165.57,6120.0,165.32,165.57,165.27,165.57,6120.0
2022-02-15 13:15:00,165.61,165.78,165.31,165.43,8780.0,165.61,165.78,165.31,165.43,8780.0
2022-02-15 13:20:00,165.5,165.87,165.39,165.76,10767.0,165.5,165.87,165.39,165.76,10767.0
2022-02-15 13:25:00,165.77,165.81,165.41,165.49,9785.0,165.77,165.81,165.41,165.49,9785.0
2022-02-15 13:30:00,165.42,165.55,165.36,165.46,6024.0,165.42,165.55,165.36,165.46,6024.0
2022-02-15 13:35:00,165.47,165.5,165.01,165.31,48878.0,165.47,165.5,165.01,165.31,48878.0
2022-02-15 13:40:00,165.31,165.41,165.23,165.25,4163.0,165.31,165.41,165.23,165.25,4163.0
2022-02-15 13:45:00,165.26,165.4,165.19,165.34,3765.0,165.26,165.4,165.19,165.34,3765.0
2022-02-15 13:50:00,165.36,165.48,165.31,165.33,5266.0,165.36,165.48,165.31,165.33,5266.0
2022-02-15 13:55:00,165.38,165.78,165.28,165.64,12190.0,165.38,165.78,165.28,165.64,12190.0
2022-02-15 14:00:00,165.74,165.91,165.68,165.73,7224.0,165.74,165.91,165.68,165.73,7224.0
2022-02-15 14:05:00,165.54,165.54,165.08,165.39,5518.0,165.54,165.54,165.08,165.39,5518.0
2022-02-15 14:10:00,165.25,165.62,165.23,165.51,5570.0,165.25,165.62,165.23,165.51,5570.0
2022-02-15 14:15:00,165.48,165.59,165.32,165.59,4869.0,165.48,165.59,165.32,165.59,4869.0
2022-02-15 14:20:00,165.5,165.8,165.48,165.64,7043.0,165.5,165.8,165.48,165.64,7043.0
2022-02-15 14:25:00,165.53,165.65,165.41,165.55,3530.0,165.53,165.65,165.41,165.55,3530.0
2022-02-15 14:30:00,165.59,165.65,165.43,165.56,5116.0,165.59,165.65,165.43,165.56,5116.0
2022-02-15 14:35:00,165.58,165.79,165.43,165.78,7086.0,165.58,165.79,165.43,165.78,7086.0
2022-02-15 14:40:00,165.69,165.92,165.45,165.83,6728.0,165.69,165.92,165.45,165.83,6728.0
2022-02-15 14:45:00,165.82,166.14,165.82,166.11,17370.0,165.82,166.14,165.82,166.11,17370.0
2022-02-15 14:50:00,166.05,166.25,165.85,166.1,9285.0,166.05,166.25,165.85,166.1,9285.0
2022-02-15 14:55:00,166.07,166.17,165.93,166.01,3504.0,166.07,166.17,165.93,166.01,3504.0
2022-02-15 15:00:00,166.04,166.35,165.88,166.32,8018.0,166.04,166.35,165.88,166.32,8018.0
2022-02-15 15:05:00,166.32,166.47,166.22,166.35,9804.0,166.32,166.47,166.22,166.35,9804.0
2022-02-15 15:10:00,166.41,166.51,166.25,166.47,10933.0,166.41,166.51,166.25,166.47,10933.0
2022-02-15 15:15:00,166.48,166.55,166.35,166.52,5910.0,166.48,166.55,166.35,166.52,5910.0
2022-02-15 15:20:00,166.58,166.58,166.19,166.25,13425.0,166.58,166.58,166.19,166.25,13425.0
2022-02-15 15:25:00,166.21,166.28,166.13,166.25,15182.0,166.21,166.28,166.13,166.25,15182.0
2022-02-15 15:30:00,166.31,166.33,165.71,165.72,25822.0,166.31,166.33,165.71,165.72,25822.0
2022-02-15 15:35:00,165.68,165.98,165.56,165.84,14373.0,165.68,165.98,165.56,165.84,14373.0
2022-02-15 15:40:00,165.84,166.29,165.64,166.16,33746.0,165.84,166.29,165.64,166.16,33746.0
2022-02-15 15:45:00,166.11,166.32,165.97,166.13,25847.0,166.11,166.32,165.97,166.13,25847.0
2022-02-15 15:50:00,166.15,166.83,166.15,166.77,78999.0,166.15,166.83,166.15,166.77,78999.0
2022-02-15 15:55:00,166.82,166.92,166.48,166.87,142104.0,166.82,166.92,166.48,166.87,142104.0
2022-02-16 09:30:00,165.75,166.66,164.59,166.43,51042.0,165.75,166.66,164.59,166.43,51042.0
2022-02-16 09:35:00,166.26,167.75,166.17,166.63,32104.0,166.26,167.75,166.17,166.63,32104.0
2022-02-16 09:40:00,166.55,166.7,165.72,166.08,19226.0,166.55,166.7,165.72,166.08,19226.0
2022-02-16 09:45:00,166.17,167.51,166.17,167.51,12306.0,166.17,167.51,166.17,167.51,12306.0
2022-02-16 09:50:00,167.62,167.62,166.31,166.93,11047.0,167.62,167.62,166.31,166.93,11047.0
2022-02-16 09:55:00,166.86,167.78,166.52,167.74,15433.0,166.86,167.78,166.52,167.74,15433.0
2022-02-16 10:00:00,167.68,168.48,167.53,167.91,34221.0,167.68,168.48,167.53,167.91,34221.0
2022-02-16 10:05:00,167.91,168.19,167.59,167.78,11759.0,167.91,168.19,167.59,167.78,11759.0
2022-02-16 10:10:00,167.85,167.85,167.23,167.64,21484.0,167.85,167.85,167.23,167.64,21484.0
2022-02-16 10:15:00,167.72,167.9,167.15,167.36,41257.0,167.72,167.9,167.15,167.36,41257.0
2022-02-16 10:20:00,167.14,167.39,166.9,167.05,10447.0,167.14,167.39,166.9,167.05,10447.0
2022-02-16 10:25:00,167.16,167.16,166.38,166.46,10919.0,167.16,167.16,166.38,166.46,10919.0
2022-02-16 10:30:00,166.46,166.85,166.19,166.44,31470.0,166.46,166.85,166.19,166.44,31470.0
2022-02-16 10:35:00,166.45,166.52,166.05,166.2,10741.0,166.45,166.52,166.05,166.2,10741.0
2022-02-16 10:40:00,166.19,167.07,166.15,167.05,21416.0,166.19,167.07,166.15,167.05,21416.0
2022-02-16 10:45:00,166.96,166.96,166.37,166.63,9302.0,166.96,166.96,166.37,166.63,9302.0
2022-02-16 10:50:00,166.8,167.19,166.69,166.72,11659.0,166.8,167.19,166.69,166.72,11659.0
2022-02-16 10:55:00,166.59,166.63,166.0,166.25,14514.0,166.59,166.63,166.0,166.25,14514.0
2022-02-16 11:00:00,166.2,166.43,166.0,166.3,8702.0,166.2,166.43,166.0,166.3,8702.0
2022-02-16 11:05:00,166.26,166.77,166.16,166.66,17574.0,166.26,166.77,166.16,166.66,17574.0
2022-02-16 11:10:00,166.53,166.65,166.11,166.13,5071.0,166.53,166.65,166.11,166.13,5071.0
2022-02-16 11:15:00,166.24,166.24,166.0,166.05,20969.0,166.24,166.24,166.0,166.05,20969.0
2022-02-16 11:20:00,166.01,166.05,165.67,165.8,13752.0,166.01,166.05,165.67,165.8,13752.0
2022-02-16 11:25:00,165.8,166.09,165.7,165.93,13265.0,165.8,166.09,165.7,165.93,13265.0
2022-02-16 11:30:00,165.92,166.1,165.72,166.1,14466.0,165.92,166.1,165.72,166.1,14466.0
2022-02-16 11:35:00,165.97,165.99,165.46,165.51,9506.0,165.97,165.99,165.46,165.51,9506.0
2022-02-16 11:40:00,165.59,165.64,165.04,165.31,11225.0,165.59,165.64,165.04,165.31,11225.0
2022-02-16 11:45:00,165.33,165.47,165.2,165.4,7979.0,165.33,165.47,165.2,165.4,7979.0
2022-02-16 11:50:00,165.45,165.7,165.21,165.38,4010.0,165.45,165.7,165.21,165.38,4010.0
2022-02-16 11:55:00,165.37,165.77,165.33,165.71,4145.0,165.37,165.77,165.33,165.71,4145.0
2022-02-16 12:00:00,165.75,166.04,165.68,165.77,3733.0,165.75,166.04,165.68,165.77,3733.0
2022-02-16 12:05:00,165.83,166.29,165.83,166.16,3543.0,165.83,166.29,165.83,166.16,3543.0
2022-02-16 12:10:00,166.2,166.55,166.12,166.38,3887.0,166.2,166.55,166.12,166.38,3887.0
2022-02-16 12:15:00,166.44,166.56,166.15,166.26,11459.0,166.44,166.56,166.15,166.26,11459.0
2022-02-16 12:20:00,166.3,166.44,166.08,166.4,2594.0,166.3,166.44,166.08,166.4,2594.0
2022-02-16 12:25:00,166.1,166.38,166.1,166.36,2900.0,166.1,166.38,166.1,166.36,2900.0
2022-02-16 12:30:00,166.16,166.16,165.5,165.66,4496.0,166.16,166.16,165.5,165.66,4496.0
2022-02-16 12:35:00,165.65,165.81,165.61,165.79,5073.0,165.65,165.81,165.61,165.79,5073.0
2022-02-16 12:40:00,165.77,166.1,165.77,166.04,4000.0,165.77,166.1,165.77,166.04,4000.0
2022-02-16 12:45:00,166.07,166.13,165.77,166.12,2900.0,166.07,166.13,165.77,166.12,2900.0
2022-02-16 12:50:00,166.15,166.21,165.89,165.95,3700.0,166.15,166.21,165.89,165.95,3700.0
2022-02-16 12:55:00,165.77,165.86,165.68,165.75,1750.0,165.77,165.86,165.68,165.75,1750.0
2022-02-16 13:00:00,165.7,165.85,165.55,165.74,4318.0,165.7,165.85,165.55,165.74,4318.0
2022-02-16 13:05:00,165.65,166.3,165.65,166.3,5737.0,165.65,166.3,165.65,166.3,5737.0
2022-02-16 13:10:00,166.3,166.31,166.06,166.17,5300.0,166.3,166.31,166.06,166.17,5300.0
2022-02-16 13:15:00,166.15,166.36,166.13,166.13,4487.0,166.15,166.36,166.13,166.13,4487.0
2022-02-16 13:20:00,166.14,166.64,166.14,166.62,6532.0,166.14,166.64,166.14,166.62,6532.0
2022-02-16 13:25:00,166.66,166.72,166.33,166.56,7806.0,166.66,166.72,166.33,166.56,7806.0
2022-02-16 13:30:00,166.57,166.61,166.26,166.44,5292.0,166.57,166.61,166.26,166.44,5292.0
2022-02-16 13:35:00,166.36,166.41,166.12,166.27,5625.0,166.36,166.41,166.12,166.27,5625.0
2022-02-16 13:40:00,166.24,166.39,166.12,166.23,6984.0,166.24,166.39,166.12,166.23,6984.0
2022-02-16 13:45:00,166.23,166.59,166.2,166.53,16440.0,166.23,166.59,166.2,166.53,16440.0
2022-02-16 13:50:00,166.6,166.84,166.6,166.7,13613.0,166.6,166.84,166.6,166.7,13613.0
2022-02-16 13:55:00,166.78,166.78,166.17,166.48,4389.0,166.78,166.78,166.17,166.48,4389.0
2022-02-16 14:00:00,166.45,167.22,166.01,166.57,12004.0,166.45,167.22,166.01,166.57,12004.0
2022-02-16 14:05:00,166.58,167.1,166.38,166.81,5967.0,166.58,167.1,166.38,166.81,5967.0
2022-02-16 14:10:00,166.79,166.97,166.08,166.21,8213.0,166.79,166.97,166.08,166.21,8213.0
2022-02-16 14:15:00,166.28,166.64,166.12,166.47,7720.0,166.28,166.64,166.12,166.47,7720.0
2022-02-16 14:20:00,166.47,167.25,166.47,167.25,8411.0,166.47,167.25,166.47,167.25,8411.0
2022-02-16 14:25:00,167.14,167.42,167.07,167.39,4593.0,167.14,167.42,167.07,167.39,4593.0
2022-02-16 14:30:00,167.5,167.83,167.48,167.83,13917.0,167.5,167.83,167.48,167.83,13917.0
2022-02-16 14:35:00,167.69,167.69,167.3,167.3,8368.0,167.69,167.69,167.3,167.3,8368.0
2022-02-16 14:40:00,167.38,167.42,166.94,167.01,5950.0,167.38,167.42,166.94,167.01,5950.0
2022-02-16 14:45:00,167.03,167.27,166.63,166.81,5275.0,167.03,167.27,166.63,166.81,5275.0
2022-02-16 14:50:00,166.79,166.86,166.6,166.76,4903.0,166.79,166.86,166.6,166.76,4903.0
2022-02-16 14:55:00,166.63,166.95,166.63,166.84,3949.0,166.63,166.95,166.63,166.84,3949.0
2022-02-16 15:00:00,166.92,167.62,166.84,167.47,6023.0,166.92,167.62,166.84,167.47,6023.0
2022-02-16 15:05:00,167.47,167.52,167.27,167.42,5019.0,167.47,167.52,167.27,167.42,5019.0
2022-02-16 15:10:00,167.47,167.47,167.24,167.35,9750.0,167.47,167.47,167.24,167.35,9750.0
2022-02-16 15:15:00,167.4,167.59,167.22,167.42,5063.0,167.4,167.59,167.22,167.42,5063.0
2022-02-16 15:20:00,167.43,167.51,167.08,167.2,5752.0,167.43,167.51,167.08,167.2,5752.0
2022-02-16 15:25:00,167.27,167.5,167.2,167.5,5065.0,167.27,167.5,167.2,167.5,5065.0
2022-02-16 15:30:00,167.5,167.61,167.0,167.1,12888.0,167.5,167.61,167.0,167.1,12888.0
2022-02-16 15:35:00,167.06,167.3,166.91,167.29,10322.0,167.06,167.3,166.91,167.29,10322.0
2022-02-16 15:40:00,167.27,167.27,167.0,167.05,9233.0,167.27,167.27,167.0,167.05,9233.0
2022-02-16 15:45:00,167.05,167.34,167.04,167.22,19132.0,167.05,167.34,167.04,167.22,19132.0
2022-02-16 15:50:00,167.23,167.53,167.21,167.33,27455.0,167.23,167.53,167.21,167.33,27455.0
2022-02-16 15:55:00,167.35,167.63,167.23,167.3,64488.0,167.35,167.63,167.23,167.3,64488.0
2022-02-17 09:30:00,165.94,171.24,165.37,171.19,140520.0,165.94,171.24,165.37,171.19,140520.0
2022-02-17 09:35:00,171.26,171.72,169.69,170.7,33310.0,171.26,171.72,169.69,170.7,33310.0
2022-02-17 09:40:00,170.63,171.39,170.42,170.54,30717.0,170.63,171.39,170.42,170.54,30717.0
2022-02-17 09:45:00,170.47,170.91,169.89,169.89,26164.0,170.47,170.91,169.89,169.89,26164.0
2022-02-17 09:50:00,169.85,169.92,168.63,169.17,47658.0,169.85,169.92,168.63,169.17,47658.0
2022-02-17 09:55:00,169.09,169.58,168.52,169.17,23384.0,169.09,169.58,168.52,169.17,23384.0
2022-02-17 10:00:00,169.16,169.78,168.65,169.63,20340.0,169.16,169.78,168.65,169.63,20340.0
2022-02-17 10:05:00,169.85,170.41,169.5,170.24,23522.0,169.85,170.41,169.5,170.24,23522.0
2022-02-17 10:10:00,170.16,170.22,169.35,169.46,14164.0,170.16,170.22,169.35,169.46,14164.0
2022-02-17 10:15:00,169.53,170.17,169.44,169.44,18929.0,169.53,170.17,169.44,169.44,18929.0
2022-02-17 10:20:00,169.28,169.68,168.85,168.96,16099.0,169.28,169.68,168.85,168.96,16099.0
2022-02-17 10:25:00,169.06,169.64,169.02,169.52,10299.0,169.06,169.64,169.02,169.52,10299.0
2022-02-17 10:30:00,169.48,170.33,169.43,170.28,15100.0,169.48,170.33,169.43,170.28,15100.0
2022-02-17 10:35:00,170.21,170.26,169.73,169.96,15155.0,170.21,170.26,169.73,169.96,15155.0
2022-02-17 10:40:00,169.92,170.07,169.68,169.68,7060.0,169.92,170.07,169.68,169.68,7060.0
2022-02-17 10:45:00,169.67,169.71,169.08,169.37,24042.0,169.67,169.71,169.08,169.37,24042.0
2022-02-17 10:50:00,169.41,170.09,169.29,170.07,21185.0,169.41,170.09,169.29,170.07,21185.0
2022-02-17 10:55:00,170.09,170.68,170.02,170.64,20065.0,170.09,170.68,170.02,170.64,20065.0
2022-02-17 11:00:00,170.64,170.65,169.25,170.35,66171.0,170.64,170.65,169.25,170.35,66171.0
2022-02-17 11:05:00,170.49,170.93,170.49,170.93,19748.0,170.49,170.93,170.49,170.93,19748.0
2022-02-17 11:10:00,170.92,171.09,170.6,171.0,30067.0,170.92,171.09,170.6,171.0,30067.0
2022-02-17 11:15:00,170.9,171.47,170.9,171.35,38038.0,170.9,171.47,170.9,171.35,38038.0
2022-02-17 11:20:00,171.38,171.45,171.06,171.25,131909.0,171.38,171.45,171.06,171.25,131909.0
2022-02-17 11:25:00,171.33,171.79,171.22,171.75,82119.0,171.33,171.79,171.22,171.75,82119.0
2022-02-17 11:30:00,171.73,171.87,171.16,171.33,28052.0,171.73,171.87,171.16,171.33,28052.0
2022-02-17 11:35:00,171.34,171.38,170.32,170.32,20261.0,171.34,171.38,170.32,170.32,20261.0
2022-02-17 11:40:00,170.33,170.33,169.63,169.91,23358.0,170.33,170.33,169.63,169.91,23358.0
2022-02-17 11:45:00,169.9,169.9,169.23,169.24,16866.0,169.9,169.9,169.23,169.24,16866.0
2022-02-17 11:50:00,169.33,169.39,169.03,169.27,15154.0,169.33,169.39,169.03,169.27,15154.0
2022-02-17 11:55:00,169.43,169.5,168.83,168.95,16625.0,169.43,169.5,168.83,168.95,16625.0
2022-02-17 12:00:00,169.05,169.36,168.88,169.32,14503.0,169.05,169.36,168.88,169.32,14503.0
2022-02-17 12:05:00,169.33,169.4,168.83,168.96,12714.0,169.33,169.4,168.83,168.96,12714.0
2022-02-17 12:10:00,168.88,169.37,168.86,169.34,5597.0,168.88,169.37,168.86,169.34,5597.0
2022-02-17 12:15:00,169.35,169.37,169.1,169.23,7377.0,169.35,169.37,169.1,169.23,7377.0
2022-02-17 12:20:00,169.23,169.56,169.14,169.49,5698.0,169.23,169.56,169.14,169.49,5698.0
2022-02-17 12:25:00,169.49,169.64,169.26,169.31,6912.0,169.49,169.64,169.26,169.31,6912.0
2022-02-17 12:30:00,169.25,169.61,169.1,169.55,18280.0,169.25,169.61,169.1,169.55,18280.0
2022-02-17 12:35:00,169.54,169.63,169.24,169.35,15181.0,169.54,169.63,169.24,169.35,15181.0
2022-02-17 12:40:00,169.36,169.36,169.04,169.29,7838.0,169.36,169.36,169.04,169.29,7838.0
2022-02-17 12:45:00,169.31,169.43,169.11,169.18,5898.0,169.31,169.43,169.11,169.18,5898.0
2022-02-17 12:50:00,169.19,169.48,169.19,169.48,4271.0,169.19,169.48,169.19,169.48,4271.0
2022-02-17 12:55:00,169.5,169.93,169.45,169.77,7529.0,169.5,169.93,169.45,169.77,7529.0
2022-02-17 13:00:00,169.81,169.87,169.57,169.57,3177.0,169.81,169.87,169.57,169.57,3177.0
2022-02-17 13:05:00,169.54,169.87,169.47,169.87,8882.0,169.54,169.87,169.47,169.87,8882.0
2022-02-17 13:10:00,169.82,169.86,169.63,169.75,14212.0,169.82,169.86,169.63,169.75,14212.0
2022-02-17 13:15:00,169.8,170.16,169.74,170.03,9058.0,169.8,170.16,169.74,170.03,9058.0
2022-02-17 13:20:00,170.05,170.16,169.84,170.02,17755.0,170.05,170.16,169.84,170.02,17755.0
2022-02-17 13:25:00,169.99,170.12,169.95,170.0,42707.0,169.99,170.12,169.95,170.0,42707.0
2022-02-17 13:30:00,170.04,170.06,169.47,169.69,17925.0,170.04,170.06,169.47,169.69,17925.0
2022-02-17 13:35:00,169.62,169.63,168.86,168.94,10987.0,169.62,169.63,168.86,168.94,10987.0
2022-02-17 13:40:00,168.89,169.1,168.81,169.06,9483.0,168.89,169.1,168.81,169.06,9483.0
2022-02-17 13:45:00,169.07,169.38,169.0,169.38,15967.0,169.07,169.38,169.0,169.38,15967.0
2022-02-17 13:50:00,169.3,169.71,169.29,169.46,12678.0,169.3,169.71,169.29,169.46,12678.0
2022-02-17 13:55:00,169.47,169.48,169.23,169.47,4580.0,169.47,169.48,169.23,169.47,4580.0
2022-02-17 14:00:00,169.42,169.46,169.11,169.16,8735.0,169.42,169.46,169.11,169.16,8735.0
2022-02-17 14:05:00,169.15,169.34,169.01,169.13,3627.0,169.15,169.34,169.01,169.13,3627.0
2022-02-17 14:10:00,169.17,169.49,169.13,169.49,9253.0,169.17,169.49,169.13,169.49,9253.0
2022-02-17 14:15:00,169.46,169.47,169.25,169.25,10650.0,169.46,169.47,169.25,169.25,10650.0
2022-02-17 14:20:00,169.24,169.27,168.87,168.92,4930.0,169.24,169.27,168.87,168.92,4930.0
2022-02-17 14:25:00,168.88,169.12,168.74,169.06,20340.0,168.88,169.12,168.74,169.06,20340.0
2022-02-17 14:30:00,169.06,169.16,168.28,168.36,21594.0,169.06,169.16,168.28,168.36,21594.0
2022-02-17 14:35:00,168.35,168.36,168.08,168.12,6208.0,168.35,168.36,168.08,168.12,6208.0
2022-02-17 14:40:00,168.1,168.43,168.06,168.19,8522.0,168.1,168.43,168.06,168.19,8522.0
2022-02-17 14:45:00,168.15,168.2,167.77,168.17,17718.0,168.15,168.2,167.77,168.17,17718.0
2022-02-17 14:50:00,168.22,168.23,167.79,167.83,14291.0,168.22,168.23,167.79,167.83,14291.0
2022-02-17 14:55:00,167.83,167.91,167.6,167.71,11172.0,167.83,167.91,167.6,167.71,11172.0
2022-02-17 15:00:00,167.66,167.77,167.11,167.18,20229.0,167.66,167.77,167.11,167.18,20229.0
2022-02-17 15:05:00,167.2,167.35,166.94,166.97,8691.0,167.2,167.35,166.94,166.97,8691.0
2022-02-17 15:10:00,166.95,167.11,166.73,167.0,19509.0,166.95,167.11,166.73,167.0,19509.0
2022-02-17 15:15:00,167.0,167.06,166.8,166.99,17629.0,167.0,167.06,166.8,166.99,17629.0
2022-02-17 15:20:00,167.03,167.23,166.99,167.05,8953.0,167.03,167.23,166.99,167.05,8953.0
2022-02-17 15:25:00,167.02,167.12,166.55,166.72,27428.0,167.02,167.12,166.55,166.72,27428.0
2022-02-17 15:30:00,166.67,166.88,166.3,166.38,23910.0,166.67,166.88,166.3,166.38,23910.0
2022-02-17 15:35:00,166.4,166.89,166.33,166.77,18062.0,166.4,166.89,166.33,166.77,18062.0
2022-02-17 15:40:00,166.75,166.96,166.64,166.96,19863.0,166.75,166.96,166.64,166.96,19863.0
2022-02-17 15:45:00,166.96,167.02,166.68,166.76,18758.0,166.96,167.02,166.68,166.76,18758.0
2022-02-17 15:50:00,166.72,166.75,166.12,166.19,62670.0,166.72,166.75,166.12,166.19,62670.0
2022-02-17 15:55:00,166.13,166.57,166.08,166.4,120301.0,166.13,166.57,166.08,166.4,120301.0
2022-02-18 09:30:00,163.11,163.28,161.11,161.11,126698.0,163.11,163.28,161.11,161.11,126698.0
2022-02-18 09:35:00,161.11,161.14,159.76,160.2,50172.0,161.11,161.14,159.76,160.2,50172.0
2022-02-18 09:40:00,160.1,160.26,158.73,159.52,38161.0,160.1,160.26,158.73,159.52,38161.0
2022-02-18 09:45:00,159.55,161.4,159.55,161.03,21173.0,159.55,161.4,159.55,161.03,21173.0
2022-02-18 09:50:00,161.22,162.32,161.22,161.93,20769.0,161.22,162.32,161.22,161.93,20769.0
2022-02-18 09:55:00,162.06,162.09,160.6,161.21,18674.0,162.06,162.09,160.6,161.21,18674.0
2022-02-18 10:00:00,161.19,161.38,160.29,160.82,14645.0,161.19,161.38,160.29,160.82,14645.0
2022-02-18 10:05:00,160.98,161.08,160.0,160.35,12726.0,160.98,161.08,160.0,160.35,12726.0
2022-02-18 10:10:00,160.78,161.5,160.3,161.38,42415.0,160.78,161.5,160.3,161.38,42415.0
2022-02-18 10:15:00,161.34,161.77,160.51,160.65,15624.0,161.34,161.77,160.51,160.65,15624.0
2022-02-18 10:20:00,160.55,161.24,160.09,160.64,48313.0,160.55,161.24,160.09,160.64,48313.0
2022-02-18 10:25:00,160.71,160.82,160.1,160.18,22048.0,160.71,160.82,160.1,160.18,22048.0
2022-02-18 10:30:00,160.15,160.16,159.14,159.41,27725.0,160.15,160.16,159.14,159.41,27725.0
2022-02-18 10:35:00,159.38,159.7,159.1,159.1,8572.0,159.38,159.7,159.1,159.1,8572.0
2022-02-18 10:40:00,159.12,159.99,159.07,159.82,8942.0,159.12,159.99,159.07,159.82,8942.0
2022-02-18 10:45:00,159.77,160.14,159.45,159.66,6794.0,159.77,160.14,159.45,159.66,6794.0
2022-02-18 10:50:00,159.86,159.92,159.18,159.23,28834.0,159.86,159.92,159.18,159.23,28834.0
2022-02-18 10:55:00,159.24,159.55,158.97,159.5,33612.0,159.24,159.55,158.97,159.5,33612.0
2022-02-18 11:00:00,159.38,159.4,157.97,158.15,48437.0,159.38,159.4,157.97,158.15,48437.0
2022-02-18 11:05:00,158.11,158.17,157.52,157.52,29180.0,158.11,158.17,157.52,157.52,29180.0
2022-02-18 11:10:00,157.65,158.32,157.56,158.32,37444.0,157.65,158.32,157.56,158.32,37444.0
2022-02-18 11:15:00,158.37,158.63,158.14,158.43,28207.0,158.37,158.63,158.14,158.43,28207.0
2022-02-18 11:20:00,158.63,159.16,158.58,158.86,21201.0,158.63,159.16,158.58,158.86,21201.0
2022-02-18 11:25:00,158.86,159.32,158.74,158.74,16695.0,158.86,159.32,158.74,158.74,16695.0
2022-02-18 11:30:00,158.73,159.07,158.59,158.88,24998.0,158.73,159.07,158.59,158.88,24998.0
2022-02-18 11:35:00,158.96,159.6,158.79,159.47,17912.0,158.96,159.6,158.79,159.47,17912.0
2022-02-18 11:40:00,159.48,159.84,159.42,159.61,14045.0,159.48,159.84,159.42,159.61,14045.0
2022-02-18 11:45:00,159.63,159.9,159.28,159.29,9446.0,159.63,159.9,159.28,159.29,9446.0
2022-02-18 11:50:00,159.35,159.39,158.93,159.01,6310.0,159.35,159.39,158.93,159.01,6310.0
2022-02-18 11:55:00,158.98,159.11,158.74,159.11,11225.0,158.98,159.11,158.74,159.11,11225.0
2022-02-18 12:00:00,159.07,159.26,158.79,158.89,49417.0,159.07,159.26,158.79,158.89,49417.0
2022-02-18 12:05:00,158.89,159.63,158.89,159.63,62192.0,158.89,159.63,158.89,159.63,62192.0
2022-02-18 12:10:00,159.68,159.84,159.0,159.16,35309.0,159.68,159.84,159.0,159.16,35309.0
2022-02-18 12:15:00,159.1,159.23,158.67,158.87,7675.0,159.1,159.23,158.67,158.87,7675.0
2022-02-18 12:20:00,158.87,159.22,158.87,158.94,9042.0,158.87,159.22,158.87,158.94,9042.0
2022-02-18 12:25:00,158.95,159.23,158.93,158.93,14223.0,158.95,159.23,158.93,158.93,14223.0
2022-02-18 12:30:00,158.54,158.93,158.3,158.5,6775.0,158.54,158.93,158.3,158.5,6775.0
2022-02-18 12:35:00,158.61,158.64,158.08,158.12,6811.0,158.61,158.64,158.08,158.12,6811.0
2022-02-18 12:40:00,158.13,158.31,157.91,158.06,11710.0,158.13,158.31,157.91,158.06,11710.0
2022-02-18 12:45:00,158.05,158.36,158.0,158.16,53187.0,158.05,158.36,158.0,158.16,53187.0
2022-02-18 12:50:00,158.03,158.37,157.84,157.91,21205.0,158.03,158.37,157.84,157.91,21205.0
2022-02-18 12:55:00,157.85,158.12,157.81,157.83,10561.0,157.85,158.12,157.81,157.83,10561.0
2022-02-18 13:00:00,157.93,157.94,157.62,157.84,7747.0,157.93,157.94,157.62,157.84,7747.0
2022-02-18 13:05:00,157.86,157.86,157.54,157.67,7874.0,157.86,157.86,157.54,157.67,7874.0
2022-02-18 13:10:00,157.67,157.67,157.4,157.43,10132.0,157.67,157.67,157.4,157.43,10132.0
2022-02-18 13:15:00,157.38,157.58,157.23,157.26,8860.0,157.38,157.58,157.23,157.26,8860.0
2022-02-18 13:20:00,157.23,157.57,157.11,157.47,6109.0,157.23,157.57,157.11,157.47,6109.0
2022-02-18 13:25:00,157.42,157.46,157.07,157.14,6073.0,157.42,157.46,157.07,157.14,6073.0
2022-02-18 13:30:00,157.15,157.48,157.1,157.47,5164.0,157.15,157.48,157.1,157.47,5164.0
2022-02-18 13:35:00,157.48,157.78,157.36,157.76,11117.0,157.48,157.78,157.36,157.76,11117.0
2022-02-18 13:40:00,157.81,157.81,157.45,157.55,11929.0,157.81,157.81,157.45,157.55,11929.0
2022-02-18 13:45:00,157.56,157.87,157.55,157.87,10592.0,157.56,157.87,157.55,157.87,10592.0
2022-02-18 13:50:00,157.84,158.35,157.83,158.31,15609.0,157.84,158.35,157.83,158.31,15609.0
2022-02-18 13:55:00,158.37,158.37,158.07,158.12,8176.0,158.37,158.37,158.07,158.12,8176.0
2022-02-18 14:00:00,158.04,158.14,157.94,157.95,3994.0,158.04,158.14,157.94,157.95,3994.0
2022-02-18 14:05:00,158.01,158.06,157.57,157.57,4397.0,158.01,158.06,157.57,157.57,4397.0
2022-02-18 14:10:00,157.54,157.67,157.48,157.67,4408.0,157.54,157.67,157.48,157.67,4408.0
2022-02-18 14:15:00,157.67,158.15,157.62,157.98,13740.0,157.67,158.15,157.62,157.98,13740.0
2022-02-18 14:20:00,158.0,158.74,157.94,158.71,15521.0,158.0,158.74,157.94,158.71,15521.0
2022-02-18 14:25:00,158.74,158.92,158.49,158.92,9011.0,158.74,158.92,158.49,158.92,9011.0
2022-02-18 14:30:00,158.97,159.51,158.92,159.25,6906.0,158.97,159.51,158.92,159.25,6906.0
2022-02-18 14:35:00,159.18,159.2,158.65,158.65,6568.0,159.18,159.2,158.65,158.65,6568.0
2022-02-18 14:40:00,158.71,158.81,158.36,158.43,8364.0,158.71,158.81,158.36,158.43,8364.0
2022-02-18 14:45:00,158.49,158.6,158.32,158.33,3676.0,158.49,158.6,158.32,158.33,3676.0
2022-02-18 14:50:00,158.14,158.76,158.09,158.72,7890.0,158.14,158.76,158.09,158.72,7890.0
2022-02-18 14:55:00,158.8,159.05,158.69,158.85,18436.0,158.8,159.05,158.69,158.85,18436.0
2022-02-18 15:00:00,158.94,159.18,158.62,158.62,7806.0,158.94,159.18,158.62,158.62,7806.0
2022-02-18 15:05:00,158.7,158.76,158.22,158.43,9556.0,158.7,158.76,158.22,158.43,9556.0
2022-02-18 15:10:00,158.48,158.65,158.19,158.37,8078.0,158.48,158.65,158.19,158.37,8078.0
2022-02-18 15:15:00,158.27,158.41,157.81,157.81,10314.0,158.27,158.41,157.81,157.81,10314.0
2022-02-18 15:20:00,157.77,157.85,157.58,157.72,10169.0,157.77,157.85,157.58,157.72,10169.0
2022-02-18 15:25:00,157.7,157.85,157.52,157.55,20603.0,157.7,157.85,157.52,157.55,20603.0
2022-02-18 15:30:00,157.54,157.56,157.28,157.39,21262.0,157.54,157.56,157.28,157.39,21262.0
2022-02-18 15:35:00,157.39,157.53,157.16,157.46,45979.0,157.39,157.53,157.16,157.46,45979.0
2022-02-18 15:40:00,157.47,157.86,157.45,157.83,33946.0,157.47,157.86,157.45,157.83,33946.0
2022-02-18 15:45:00,157.85,158.04,157.61,157.99,41488.0,157.85,158.04,157.61,157.99,41488.0
2022-02-18 15:50:00,157.91,157.94,157.3,157.55,91179.0,157.91,157.94,157.3,157.55,91179.0
2022-02-18 15:55:00,157.54,157.97,157.54,157.71,155812.0,157.54,157.97,157.54,157.71,155812.0
2022-02-22 09:30:00,154.18,155.55,153.11,154.67,132978.0,154.18,155.55,153.11,154.67,132978.0
2022-02-22 09:35:00,154.73,154.73,153.11,153.45,35330.0,154.73,154.73,153.11,153.45,35330.0
2022-02-22 09:40:00,153.3,154.82,153.3,154.77,32805.0,153.3,154.82,153.3,154.77,32805.0
2022-02-22 09:45:00,154.94,154.94,153.69,154.29,43551.0,154.94,154.94,153.69,154.29,43551.0
2022-02-22 09:50:00,154.15,154.28,153.17,153.6,16701.0,154.15,154.28,153.17,153.6,16701.0
2022-02-22 09:55:00,153.6,153.63,152.26,152.3,36462.0,153.6,153.63,152.26,152.3,36462.0
2022-02-22 10:00:00,152.41,153.04,151.89,152.79,51657.0,152.41,153.04,151.89,152.79,51657.0
2022-02-22 10:05:00,152.84,153.63,152.13,153.41,29971.0,152.84,153.63,152.13,153.41,29971.0
2022-02-22 10:10:00,153.38,154.26,153.04,154.05,22681.0,153.38,154.26,153.04,154.05,22681.0
2022-02-22 10:15:00,154.15,155.06,154.06,155.01,14830.0,154.15,155.06,154.06,155.01,14830.0
2022-02-22 10:20:00,154.91,155.11,154.6,154.62,14945.0,154.91,155.11,154.6,154.62,14945.0
2022-02-22 10:25:00,154.76,155.79,154.65,155.65,17394.0,154.76,155.79,154.65,155.65,17394.0
2022-02-22 10:30:00,155.63,155.63,154.65,154.86,15844.0,155.63,155.63,154.65,154.86,15844.0
2022-02-22 10:35:00,154.82,155.08,154.49,154.64,17136.0,154.82,155.08,154.49,154.64,17136.0
2022-02-22 10:40:00,154.59,154.65,153.56,153.87,45143.0,154.59,154.65,153.56,153.87,45143.0
2022-02-22 10:45:00,153.9,154.38,153.78,154.29,9710.0,153.9,154.38,153.78,154.29,9710.0
2022-02-22 10:50:00,154.21,154.21,153.64,153.7,9120.0,154.21,154.21,153.64,153.7,9120.0
2022-02-22 10:55:00,153.54,153.93,153.35,153.61,15970.0,153.54,153.93,153.35,153.61,15970.0
2022-02-22 11:00:00,153.54,153.7,153.13,153.41,8612.0,153.54,153.7,153.13,153.41,8612.0
2022-02-22 11:05:00,153.55,153.58,152.9,152.95,23910.0,153.55,153.58,152.9,152.95,23910.0
2022-02-22 11:10:00,152.94,153.24,152.71,152.86,26078.0,152.94,153.24,152.71,152.86,26078.0
2022-02-22 11:15:00,152.95,152.98,152.54,152.61,20610.0,152.95,152.98,152.54,152.61,20610.0
2022-02-22 11:20:00,152.57,152.57,152.24,152.47,24574.0,152.57,152.57,152.24,152.47,24574.0
2022-02-22 11:25:00,152.44,152.67,152.11,152.51,26481.0,152.44,152.67,152.11,152.51,26481.0
2022-02-22 11:30:00,152.34,152.96,152.31,152.85,11362.0,152.34,152.96,152.31,152.85,11362.0
2022-02-22 11:35:00,152.88,152.88,152.52,152.73,7396.0,152.88,152.88,152.52,152.73,7396.0
2022-02-22 11:40:00,152.61,153.05,152.37,152.77,25522.0,152.61,153.05,152.37,152.77,25522.0
2022-02-22 11:45:00,152.77,153.2,152.68,152.86,11011.0,152.77,153.2,152.68,152.86,11011.0
2022-02-22 11:50:00,152.88,153.29,152.6,152.62,13310.0,152.88,153.29,152.6,152.62,13310.0
2022-02-22 11:55:00,152.61,152.97,152.57,152.97,19646.0,152.61,152.97,152.57,152.97,19646.0
2022-02-22 12:00:00,152.94,153.43,152.85,153.31,12193.0,152.94,153.43,152.85,153.31,12193.0
2022-02-22 12:05:00,153.32,153.51,153.14,153.26,6643.0,153.32,153.51,153.14,153.26,6643.0
2022-02-22 12:10:00,153.21,153.21,152.44,152.63,18195.0,153.21,153.21,152.44,152.63,18195.0
2022-02-22 12:15:00,152.67,152.69,152.25,152.28,8745.0,152.67,152.69,152.25,152.28,8745.0
2022-02-22 12:20:00,152.28,152.9,152.22,152.69,31781.0,152.28,152.9,152.22,152.69,31781.0
2022-02-22 12:25:00,152.62,152.83,152.44,152.57,24603.0,152.62,152.83,152.44,152.57,24603.0
2022-02-22 12:30:00,152.57,152.64,152.11,152.27,8739.0,152.57,152.64,152.11,152.27,8739.0
2022-02-22 12:35:00,152.33,152.75,152.32,152.51,6668.0,152.33,152.75,152.32,152.51,6668.0
2022-02-22 12:40:00,152.46,152.6,152.15,152.19,9319.0,152.46,152.6,152.15,152.19,9319.0
2022-02-22 12:45:00,152.18,152.22,151.77,152.1,20287.0,152.18,152.22,151.77,152.1,20287.0
2022-02-22 12:50:00,152.14,152.4,152.11,152.3,13693.0,152.14,152.4,152.11,152.3,13693.0
2022-02-22 12:55:00,152.46,152.52,152.0,152.09,36771.0,152.46,152.52,152.0,152.09,36771.0
2022-02-22 13:00:00,152.14,152.17,151.94,152.11,21640.0,152.14,152.17,151.94,152.11,21640.0
2022-02-22 13:05:00,152.15,152.42,152.06,152.28,19102.0,152.15,152.42,152.06,152.28,19102.0
2022-02-22 13:10:00,152.26,152.65,152.26,152.56,9158.0,152.26,152.65,152.26,152.56,9158.0
2022-02-22 13:15:00,152.55,152.55,151.45,151.45,6946.0,152.55,152.55,151.45,151.45,6946.0
2022-02-22 13:20:00,151.44,151.72,151.32,151.57,21087.0,151.44,151.72,151.32,151.57,21087.0
2022-02-22 13:25:00,151.56,151.63,151.41,151.6,7422.0,151.56,151.63,151.41,151.6,7422.0
2022-02-22 13:30:00,151.62,151.83,151.52,151.68,6702.0,151.62,151.83,151.52,151.68,6702.0
2022-02-22 13:35:00,151.65,151.65,151.11,151.2,9032.0,151.65,151.65,151.11,151.2,9032.0
2022-02-22 13:40:00,151.2,151.34,151.0,151.19,8735.0,151.2,151.34,151.0,151.19,8735.0
2022-02-22 13:45:00,151.19,151.19,150.89,151.02,13381.0,151.19,151.19,150.89,151.02,13381.0
2022-02-22 13:50:00,151.01,151.06,150.77,150.94,7460.0,151.01,151.06,150.77,150.94,7460.0
2022-02-22 13:55:00,151.04,151.23,150.9,151.17,18226.0,151.04,151.23,150.9,151.17,18226.0
2022-02-22 14:00:00,151.08,151.09,150.77,150.8,15399.0,151.08,151.09,150.77,150.8,15399.0
2022-02-22 14:05:00,150.85,150.86,150.17,150.17,22339.0,150.85,150.86,150.17,150.17,22339.0
2022-02-22 14:10:00,150.19,150.44,150.11,150.31,23413.0,150.19,150.44,150.11,150.31,23413.0
2022-02-22 14:15:00,150.32,150.75,150.23,150.62,16230.0,150.32,150.75,150.23,150.62,16230.0
2022-02-22 14:20:00,150.67,150.88,150.25,150.33,12440.0,150.67,150.88,150.25,150.33,12440.0
2022-02-22 14:25:00,150.33,151.07,150.33,150.64,21969.0,150.33,151.07,150.33,150.64,21969.0
2022-02-22 14:30:00,150.53,151.41,150.42,150.82,18360.0,150.53,151.41,150.42,150.82,18360.0
2022-02-22 14:35:00,150.76,151.28,150.76,151.06,14329.0,150.76,151.28,150.76,151.06,14329.0
2022-02-22 14:40:00,151.01,151.23,150.65,150.69,5369.0,151.01,151.23,150.65,150.69,5369.0
2022-02-22 14:45:00,150.64,151.88,150.56,151.71,11634.0,150.64,151.88,150.56,151.71,11634.0
2022-02-22 14:50:00,152.28,152.52,151.91,152.28,12544.0,152.28,152.52,151.91,152.28,12544.0
2022-02-22 14:55:00,152.31,153.03,152.3,152.3,30777.0,152.31,153.03,152.3,152.3,30777.0
2022-02-22 15:00:00,152.31,153.12,152.29,153.08,7935.0,152.31,153.12,152.29,153.08,7935.0
2022-02-22 15:05:00,153.02,153.4,152.77,152.77,26559.0,153.02,153.4,152.77,152.77,26559.0
2022-02-22 15:10:00,152.86,153.07,152.66,152.75,15163.0,152.86,153.07,152.66,152.75,15163.0
2022-02-22 15:15:00,152.76,152.96,152.23,152.24,11205.0,152.76,152.96,152.23,152.24,11205.0
2022-02-22 15:20:00,152.22,152.5,151.83,151.95,21596.0,152.22,152.5,151.83,151.95,21596.0
2022-02-22 15:25:00,151.98,152.21,151.81,151.94,17416.0,151.98,152.21,151.81,151.94,17416.0
2022-02-22 15:30:00,151.9,151.9,151.35,151.57,19002.0,151.9,151.9,151.35,151.57,19002.0
2022-02-22 15:35:00,151.59,151.64,151.32,151.64,16703.0,151.59,151.64,151.32,151.64,16703.0
2022-02-22 15:40:00,151.68,151.78,150.79,151.19,55966.0,151.68,151.78,150.79,151.19,55966.0
2022-02-22 15:45:00,151.14,151.57,150.88,151.57,47048.0,151.14,151.57,150.88,151.57,47048.0
2022-02-22 15:50:00,151.59,151.59,151.06,151.54,61023.0,151.59,151.59,151.06,151.54,61023.0
2022-02-22 15:55:00,151.47,151.71,151.38,151.68,167930.0,151.47,151.71,151.38,151.68,167930.0
2022-02-23 09:30:00,154.15,156.42,153.25,156.2,96529.0,154.15,156.42,153.25,156.2,96529.0
2022-02-23 09:35:00,155.88,156.31,155.34,155.89,44982.0,155.88,156.31,155.34,155.89,44982.0
2022-02-23 09:40:00,155.95,156.35,154.92,155.29,32908.0,155.95,156.35,154.92,155.29,32908.0
2022-02-23 09:45:00,155.36,155.92,154.06,154.14,17046.0,155.36,155.92,154.06,154.14,17046.0
2022-02-23 09:50:00,154.02,154.02,153.32,153.69,20144.0,154.02,154.02,153.32,153.69,20144.0
2022-02-23 09:55:00,153.64,153.91,152.62,152.67,43664.0,153.64,153.91,152.62,152.67,43664.0
2022-02-23 10:00:00,152.69,152.76,151.97,152.32,34677.0,152.69,152.76,151.97,152.32,34677.0
2022-02-23 10:05:00,152.37,152.58,152.01,152.31,17794.0,152.37,152.58,152.01,152.31,17794.0
2022-02-23 10:10:00,152.35,152.74,152.12,152.55,46085.0,152.35,152.74,152.12,152.55,46085.0
2022-02-23 10:15:00,152.5,152.51,151.6,151.81,15513.0,152.5,152.51,151.6,151.81,15513.0
2022-02-23 10:20:00,151.78,152.31,151.34,151.43,8517.0,151.78,152.31,151.34,151.43,8517.0
2022-02-23 10:25:00,151.42,151.74,151.2,151.69,22220.0,151.42,151.74,151.2,151.69,22220.0
2022-02-23 10:30:00,151.75,152.18,151.68,152.09,29354.0,151.75,152.18,151.68,152.09,29354.0
2022-02-23 10:35:00,152.19,152.59,152.19,152.43,7495.0,152.19,152.59,152.19,152.43,7495.0
2022-02-23 10:40:00,152.42,152.5,151.87,151.94,7479.0,152.42,152.5,151.87,151.94,7479.0
2022-02-23 10:45:00,151.91,152.11,151.73,151.73,5984.0,151.91,152.11,151.73,151.73,5984.0
2022-02-23 10:50:00,151.59,152.01,151.58,151.78,14192.0,151.59,152.01,151.58,151.78,14192.0
2022-02-23 10:55:00,151.91,152.29,151.59,152.03,7240.0,151.91,152.29,151.59,152.03,7240.0
2022-02-23 11:00:00,152.02,152.11,151.54,151.82,6776.0,152.02,152.11,151.54,151.82,6776.0
2022-02-23 11:05:00,151.86,152.02,151.52,151.72,12460.0,151.86,152.02,151.52,151.72,12460.0
2022-02-23 11:10:00,151.65,151.91,151.51,151.79,6849.0,151.65,151.91,151.51,151.79,6849.0
2022-02-23 11:15:00,151.72,151.75,151.4,151.69,16928.0,151.72,151.75,151.4,151.69,16928.0
2022-02-23 11:20:00,151.72,152.08,151.58,151.97,14443.0,151.72,152.08,151.58,151.97,14443.0
2022-02-23 11:25:00,151.91,152.43,151.82,151.9,19165.0,151.91,152.43,151.82,151.9,19165.0
2022-02-23 11:30:00,151.92,152.25,151.69,151.95,7798.0,151.92,152.25,151.69,151.95,7798.0
2022-02-23 11:35:00,151.93,152.7,151.76,152.4,12259.0,151.93,152.7,151.76,152.4,12259.0
2022-02-23 11:40:00,152.48,152.94,152.48,152.63,7557.0,152.48,152.94,152.48,152.63,7557.0
2022-02-23 11:45:00,152.59,152.93,152.37,152.79,5879.0,152.59,152.93,152.37,152.79,5879.0
2022-02-23 11:50:00,152.91,153.09,152.61,153.02,5379.0,152.91,153.09,152.61,153.02,5379.0
2022-02-23 11:55:00,153.02,153.22,152.9,152.92,3457.0,153.02,153.22,152.9,152.92,3457.0
2022-02-23 12:00:00,152.98,153.29,152.87,153.29,5774.0,152.98,153.29,152.87,153.29,5774.0
2022-02-23 12:05:00,153.3,153.6,153.04,153.31,5938.0,153.3,153.6,153.04,153.31,5938.0
2022-02-23 12:10:00,153.35,153.49,153.08,153.08,2413.0,153.35,153.49,153.08,153.08,2413.0
2022-02-23 12:15:00,153.08,153.6,153.08,153.6,4185.0,153.08,153.6,153.08,153.6,4185.0
2022-02-23 12:20:00,153.58,153.73,153.45,153.46,4517.0,153.58,153.73,153.45,153.46,4517.0
2022-02-23 12:25:00,153.57,153.83,153.52,153.75,5074.0,153.57,153.83,153.52,153.75,5074.0
2022-02-23 12:30:00,153.7,153.73,153.1,153.16,7492.0,153.7,153.73,153.1,153.16,7492.0
2022-02-23 12:35:00,153.18,153.29,152.99,153.19,3269.0,153.18,153.29,152.99,153.19,3269.0
2022-02-23 12:40:00,153.24,153.63,153.24,153.56,1803.0,153.24,153.63,153.24,153.56,1803.0
2022-02-23 12:45:00,153.39,153.68,153.37,153.43,5455.0,153.39,153.68,153.37,153.43,5455.0
2022-02-23 12:50:00,153.42,153.42,152.88,152.89,2829.0,153.42,153.42,152.88,152.89,2829.0
2022-02-23 12:55:00,152.88,152.92,152.68,152.76,3000.0,152.88,152.92,152.68,152.76,3000.0
2022-02-23 13:00:00,152.62,152.81,152.61,152.65,4243.0,152.62,152.81,152.61,152.65,4243.0
2022-02-23 13:05:00,152.7,152.7,152.37,152.39,6380.0,152.7,152.7,152.37,152.39,6380.0
2022-02-23 13:10:00,152.37,152.37,151.99,152.09,2931.0,152.37,152.37,151.99,152.09,2931.0
2022-02-23 13:15:00,151.99,152.27,151.97,152.19,6878.0,151.99,152.27,151.97,152.19,6878.0
2022-02-23 13:20:00,152.1,152.3,152.0,152.06,3799.0,152.1,152.3,152.0,152.06,3799.0
2022-02-23 13:25:00,152.04,152.15,151.73,151.73,6278.0,152.04,152.15,151.73,151.73,6278.0
2022-02-23 13:30:00,151.84,152.0,151.61,151.61,6805.0,151.84,152.0,151.61,151.61,6805.0
2022-02-23 13:35:00,151.7,152.1,151.54,152.1,6569.0,151.7,152.1,151.54,152.1,6569.0
2022-02-23 13:40:00,152.12,152.2,151.94,152.07,3119.0,152.12,152.2,151.94,152.07,3119.0
2022-02-23 13:45:00,151.96,152.25,151.93,152.22,12276.0,151.96,152.25,151.93,152.22,12276.0
2022-02-23 13:50:00,152.28,152.33,151.65,151.87,15566.0,152.28,152.33,151.65,151.87,15566.0
2022-02-23 13:55:00,151.75,152.02,151.73,151.84,14342.0,151.75,152.02,151.73,151.84,14342.0
2022-02-23 14:00:00,151.81,152.09,151.6,151.83,3800.0,151.81,152.09,151.6,151.83,3800.0
2022-02-23 14:05:00,151.77,152.15,151.76,151.92,3892.0,151.77,152.15,151.76,151.92,3892.0
2022-02-23 14:10:00,151.99,152.14,151.81,151.81,2127.0,151.99,152.14,151.81,151.81,2127.0
2022-02-23 14:15:00,151.97,152.09,151.75,151.88,14288.0,151.97,152.09,151.75,151.88,14288.0
2022-02-23 14:20:00,151.9,151.91,151.26,151.31,17390.0,151.9,151.91,151.26,151.31,17390.0
2022-02-23 14:25:00,151.37,151.54,151.14,151.23,6000.0,151.37,151.54,151.14,151.23,6000.0
2022-02-23 14:30:00,151.26,151.43,151.09,151.18,17327.0,151.26,151.43,151.09,151.18,17327.0
2022-02-23 14:35:00,151.22,151.31,151.0,151.0,9323.0,151.22,151.31,151.0,151.0,9323.0
2022-02-23 14:40:00,150.91,151.02,150.63,150.68,9949.0,150.91,151.02,150.63,150.68,9949.0
2022-02-23 14:45:00,150.75,151.18,150.73,150.95,10672.0,150.75,151.18,150.73,150.95,10672.0
2022-02-23 14:50:00,150.98,151.25,150.85,150.97,6694.0,150.98,151.25,150.85,150.97,6694.0
2022-02-23 14:55:00,150.9,151.28,150.84,151.02,4940.0,150.9,151.28,150.84,151.02,4940.0
2022-02-23 15:00:00,151.02,151.26,150.85,150.9,4759.0,151.02,151.26,150.85,150.9,4759.0
2022-02-23 15:05:00,150.9,151.02,150.64,150.8,13201.0,150.9,151.02,150.64,150.8,13201.0
2022-02-23 15:10:00,150.8,150.94,150.6,150.9,11148.0,150.8,150.94,150.6,150.9,11148.0
2022-02-23 15:15:00,150.9,151.31,150.78,150.82,16376.0,150.9,151.31,150.78,150.82,16376.0
2022-02-23 15:20:00,150.86,151.13,150.83,151.03,48098.0,150.86,151.13,150.83,151.03,48098.0
2022-02-23 15:25:00,151.03,151.57,150.91,151.52,20575.0,151.03,151.57,150.91,151.52,20575.0
2022-02-23 15:30:00,151.47,151.54,151.04,151.09,15787.0,151.47,151.54,151.04,151.09,15787.0
2022-02-23 15:35:00,151.12,151.26,150.77,150.77,22495.0,151.12,151.26,150.77,150.77,22495.0
2022-02-23 15:40:00,150.75,150.99,150.58,150.64,27729.0,150.75,150.99,150.58,150.64,27729.0
2022-02-23 15:45:00,150.64,150.71,150.1,150.33,43251.0,150.64,150.71,150.1,150.33,43251.0
2022-02-23 15:50:00,150.27,150.31,149.98,150.01,70338.0,150.27,150.31,149.98,150.01,70338.0
2022-02-23 15:55:00,149.98,150.21,149.58,149.76,192284.0,149.98,150.21,149.58,149.76,192284.0
2022-02-24 09:30:00,140.01,142.34,137.07,142.21,301424.0,140.01,142.34,137.07,142.21,301424.0
2022-02-24 09:35:00,142.38,144.28,141.65,144.19,51529.0,142.38,144.28,141.65,144.19,51529.0
2022-02-24 09:40:00,144.14,144.35,142.05,142.81,78567.0,144.14,144.35,142.05,142.81,78567.0
2022-02-24 09:45:00,142.63,143.99,141.83,143.9,32662.0,142.63,143.99,141.83,143.9,32662.0
2022-02-24 09:50:00,143.98,144.83,143.56,144.14,45255.0,143.98,144.83,143.56,144.14,45255.0
2022-02-24 09:55:00,144.19,144.53,143.42,144.27,45941.0,144.19,144.53,143.42,144.27,45941.0
2022-02-24 10:00:00,144.21,144.21,143.21,143.72,38007.0,144.21,144.21,143.21,143.72,38007.0
2022-02-24 10:05:00,143.6,144.47,142.87,144.24,56952.0,143.6,144.47,142.87,144.24,56952.0
2022-02-24 10:10:00,144.1,144.28,143.17,144.15,26701.0,144.1,144.28,143.17,144.15,26701.0
2022-02-24 10:15:00,143.99,144.34,143.36,144.24,50723.0,143.99,144.34,143.36,144.24,50723.0
2022-02-24 10:20:00,144.24,144.51,143.41,143.82,46406.0,144.24,144.51,143.41,143.82,46406.0
2022-02-24 10:25:00,143.84,143.95,142.08,142.82,41379.0,143.84,143.95,142.08,142.82,41379.0
2022-02-24 10:30:00,142.69,143.35,142.22,142.93,54769.0,142.69,143.35,142.22,142.93,54769.0
2022-02-24 10:35:00,142.91,143.04,141.67,141.78,36920.0,142.91,143.04,141.67,141.78,36920.0
2022-02-24 10:40:00,141.75,142.13,141.29,141.43,22909.0,141.75,142.13,141.29,141.43,22909.0
2022-02-24 10:45:00,141.46,142.82,141.42,142.62,27722.0,141.46,142.82,141.42,142.62,27722.0
2022-02-24 10:50:00,142.62,142.96,142.04,142.8,18169.0,142.62,142.96,142.04,142.8,18169.0
2022-02-24 10:55:00,142.91,143.21,142.82,143.15,18389.0,142.91,143.21,142.82,143.15,18389.0
2022-02-24 11:00:00,143.02,143.69,142.23,142.36,38676.0,143.02,143.69,142.23,142.36,38676.0
2022-02-24 11:05:00,142.21,142.9,142.2,142.9,7645.0,142.21,142.9,142.2,142.9,7645.0
2022-02-24 11:10:00,142.75,143.33,141.97,143.23,19546.0,142.75,143.33,141.97,143.23,19546.0
2022-02-24 11:15:00,143.17,143.48,142.81,143.48,16798.0,143.17,143.48,142.81,143.48,16798.0
2022-02-24 11:20:00,143.47,143.51,142.94,143.02,32548.0,143.47,143.51,142.94,143.02,32548.0
2022-02-24 11:25:00,142.99,143.5,142.82,143.04,28840.0,142.99,143.5,142.82,143.04,28840.0
2022-02-24 11:30:00,143.02,143.55,142.8,143.28,21860.0,143.02,143.55,142.8,143.28,21860.0
2022-02-24 11:35:00,143.36,143.61,143.03,143.59,27781.0,143.36,143.61,143.03,143.59,27781.0
2022-02-24 11:40:00,143.47,143.5,143.05,143.25,18188.0,143.47,143.5,143.05,143.25,18188.0
2022-02-24 11:45:00,143.28,143.34,142.77,143.13,22327.0,143.28,143.34,142.77,143.13,22327.0
2022-02-24 11:50:00,143.19,143.43,142.98,143.43,7326.0,143.19,143.43,142.98,143.43,7326.0
2022-02-24 11:55:00,143.21,143.5,143.17,143.43,16443.0,143.21,143.5,143.17,143.43,16443.0
2022-02-24 12:00:00,143.44,143.69,143.3,143.46,8937.0,143.44,143.69,143.3,143.46,8937.0
2022-02-24 12:05:00,143.55,143.7,143.26,143.27,6067.0,143.55,143.7,143.26,143.27,6067.0
2022-02-24 12:10:00,143.4,143.4,143.07,143.07,7946.0,143.4,143.4,143.07,143.07,7946.0
2022-02-24 12:15:00,142.98,143.08,142.81,143.08,13553.0,142.98,143.08,142.81,143.08,13553.0
2022-02-24 12:20:00,143.1,143.14,142.55,142.58,21391.0,143.1,143.14,142.55,142.58,21391.0
2022-02-24 12:25:00,142.5,142.94,142.45,142.81,12442.0,142.5,142.94,142.45,142.81,12442.0
2022-02-24 12:30:00,142.73,143.05,142.57,143.02,16100.0,142.73,143.05,142.57,143.02,16100.0
2022-02-24 12:35:00,143.05,143.81,143.03,143.59,33298.0,143.05,143.81,143.03,143.59,33298.0
2022-02-24 12:40:00,143.64,143.95,143.59,143.64,27778.0,143.64,143.95,143.59,143.64,27778.0
2022-02-24 12:45:00,143.69,143.83,143.6,143.64,15981.0,143.69,143.83,143.6,143.64,15981.0
2022-02-24 12:50:00,143.62,144.08,143.56,144.02,23502.0,143.62,144.08,143.56,144.02,23502.0
2022-02-24 12:55:00,144.01,144.38,143.91,143.92,8731.0,144.01,144.38,143.91,143.92,8731.0
2022-02-24 13:00:00,143.93,144.38,143.86,144.06,10667.0,143.93,144.38,143.86,144.06,10667.0
2022-02-24 13:05:00,144.11,144.44,144.0,144.18,8282.0,144.11,144.44,144.0,144.18,8282.0
2022-02-24 13:10:00,144.09,144.33,143.84,143.98,7888.0,144.09,144.33,143.84,143.98,7888.0
2022-02-24 13:15:00,144.07,144.39,143.86,143.89,38044.0,144.07,144.39,143.86,143.89,38044.0
2022-02-24 13:20:00,143.9,143.98,143.54,143.76,27150.0,143.9,143.98,143.54,143.76,27150.0
2022-02-24 13:25:00,143.9,144.01,143.63,143.75,12368.0,143.9,144.01,143.63,143.75,12368.0
2022-02-24 13:30:00,143.79,144.39,143.79,144.39,6094.0,143.79,144.39,143.79,144.39,6094.0
2022-02-24 13:35:00,144.29,145.02,144.24,145.02,38592.0,144.29,145.02,144.24,145.02,38592.0
2022-02-24 13:40:00,145.08,145.4,144.81,144.97,14126.0,145.08,145.4,144.81,144.97,14126.0
2022-02-24 13:45:00,144.83,146.27,144.77,146.27,14124.0,144.83,146.27,144.77,146.27,14124.0
2022-02-24 13:50:00,146.17,146.39,145.76,146.04,16884.0,146.17,146.39,145.76,146.04,16884.0
2022-02-24 13:55:00,145.88,145.92,145.3,145.58,9207.0,145.88,145.92,145.3,145.58,9207.0
2022-02-24 14:00:00,145.52,145.64,145.25,145.55,6468.0,145.52,145.64,145.25,145.55,6468.0
2022-02-24 14:05:00,145.56,145.9,145.17,145.31,9780.0,145.56,145.9,145.17,145.31,9780.0
2022-02-24 14:10:00,145.4,146.22,145.4,146.18,12214.0,145.4,146.22,145.4,146.18,12214.0
2022-02-24 14:15:00,146.33,146.5,145.95,146.38,11760.0,146.33,146.5,145.95,146.38,11760.0
2022-02-24 14:20:00,146.39,146.57,145.89,146.07,11450.0,146.39,146.57,145.89,146.07,11450.0
2022-02-24 14:25:00,146.14,146.64,145.92,146.56,21776.0,146.14,146.64,145.92,146.56,21776.0
2022-02-24 14:30:00,146.62,147.5,146.43,147.5,40679.0,146.62,147.5,146.43,147.5,40679.0
2022-02-24 14:35:00,147.56,148.53,147.39,148.53,46923.0,147.56,148.53,147.39,148.53,46923.0
2022-02-24 14:40:00,148.46,148.64,147.77,147.77,13355.0,148.46,148.64,147.77,147.77,13355.0
2022-02-24 14:45:00,147.86,148.36,147.76,148.32,16488.0,147.86,148.36,147.76,148.32,16488.0
2022-02-24 14:50:00,148.42,148.79,148.13,148.76,10784.0,148.42,148.79,148.13,148.76,10784.0
2022-02-24 14:55:00,148.66,148.66,148.11,148.48,14662.0,148.66,148.66,148.11,148.48,14662.0
2022-02-24 15:00:00,148.49,149.25,148.31,149.25,15199.0,148.49,149.25,148.31,149.25,15199.0
2022-02-24 15:05:00,149.19,149.57,149.09,149.12,21350.0,149.19,149.57,149.09,149.12,21350.0
2022-02-24 15:10:00,149.09,149.69,149.08,149.57,23187.0,149.09,149.69,149.08,149.57,23187.0
2022-02-24 15:15:00,149.56,149.65,149.15,149.65,28881.0,149.56,149.65,149.15,149.65,28881.0
2022-02-24 15:20:00,149.72,149.99,149.47,149.53,41790.0,149.72,149.99,149.47,149.53,41790.0
2022-02-24 15:25:00,149.55,149.91,149.42,149.55,16567.0,149.55,149.91,149.42,149.55,16567.0
2022-02-24 15:30:00,149.69,150.39,149.65,150.34,29014.0,149.69,150.39,149.65,150.34,29014.0
2022-02-24 15:35:00,150.34,150.7,150.2,150.67,25804.0,150.34,150.7,150.2,150.67,25804.0
2022-02-24 15:40:00,150.71,150.83,150.09,150.19,38899.0,150.71,150.83,150.09,150.19,38899.0
2022-02-24 15:45:00,150.16,150.65,149.95,150.07,37024.0,150.16,150.65,149.95,150.07,37024.0
2022-02-24 15:50:00,150.11,151.12,150.11,151.02,67086.0,150.11,151.12,150.11,151.02,67086.0
2022-02-24 15:55:00,151.05,151.35,150.81,151.12,176033.0,151.05,151.35,150.81,151.12,176033.0
2022-02-25 09:30:00,149.78,151.61,149.24,150.78,111070.0,149.78,151.61,149.24,150.78,111070.0
2022-02-25 09:35:00,150.72,151.2,149.95,149.96,26626.0,150.72,151.2,149.95,149.96,26626.0
2022-02-25 09:40:00,149.88,150.21,149.47,149.67,18227.0,149.88,150.21,149.47,149.67,18227.0
2022-02-25 09:45:00,149.86,150.96,149.86,150.76,29307.0,149.86,150.96,149.86,150.76,29307.0
2022-02-25 09:50:00,150.73,151.05,150.23,150.42,22472.0,150.73,151.05,150.23,150.42,22472.0
2022-02-25 09:55:00,150.6,150.77,149.49,149.52,10963.0,150.6,150.77,149.49,149.52,10963.0
2022-02-25 10:00:00,149.45,149.45,148.49,148.54,13967.0,149.45,149.45,148.49,148.54,13967.0
2022-02-25 10:05:00,148.61,149.13,148.43,148.95,12366.0,148.61,149.13,148.43,148.95,12366.0
2022-02-25 10:10:00,149.16,149.48,148.3,148.3,17373.0,149.16,149.48,148.3,148.3,17373.0
2022-02-25 10:15:00,148.25,148.89,148.08,148.89,15748.0,148.25,148.89,148.08,148.89,15748.0
2022-02-25 10:20:00,148.81,150.2,148.78,150.2,8212.0,148.81,150.2,148.78,150.2,8212.0
2022-02-25 10:25:00,150.08,150.2,149.86,149.93,8426.0,150.08,150.2,149.86,149.93,8426.0
2022-02-25 10:30:00,149.74,150.14,149.38,149.71,21287.0,149.74,150.14,149.38,149.71,21287.0
2022-02-25 10:35:00,149.72,149.83,149.21,149.25,28618.0,149.72,149.83,149.21,149.25,28618.0
2022-02-25 10:40:00,149.32,150.18,149.27,150.12,41291.0,149.32,150.18,149.27,150.12,41291.0
2022-02-25 10:45:00,150.17,150.88,150.13,150.6,8712.0,150.17,150.88,150.13,150.6,8712.0
2022-02-25 10:50:00,150.43,150.56,150.06,150.22,11800.0,150.43,150.56,150.06,150.22,11800.0
2022-02-25 10:55:00,150.12,150.56,150.0,150.09,15170.0,150.12,150.56,150.0,150.09,15170.0
2022-02-25 11:00:00,150.32,150.39,149.74,150.28,7248.0,150.32,150.39,149.74,150.28,7248.0
2022-02-25 11:05:00,150.29,150.39,150.05,150.39,5982.0,150.29,150.39,150.05,150.39,5982.0
2022-02-25 11:10:00,150.39,151.12,150.33,151.08,11859.0,150.39,151.12,150.33,151.08,11859.0
2022-02-25 11:15:00,151.03,151.3,150.7,151.3,9780.0,151.03,151.3,150.7,151.3,9780.0
2022-02-25 11:20:00,151.29,151.32,151.01,151.23,6171.0,151.29,151.32,151.01,151.23,6171.0
2022-02-25 11:25:00,151.13,151.18,150.93,150.98,8316.0,151.13,151.18,150.93,150.98,8316.0
2022-02-25 11:30:00,151.01,151.35,150.92,151.29,5700.0,151.01,151.35,150.92,151.29,5700.0
2022-02-25 11:35:00,151.43,151.53,151.18,151.31,14056.0,151.43,151.53,151.18,151.31,14056.0
2022-02-25 11:40:00,151.1,151.37,150.92,151.16,35379.0,151.1,151.37,150.92,151.16,35379.0
2022-02-25 11:45:00,151.14,151.75,151.13,151.69,9071.0,151.14,151.75,151.13,151.69,9071.0
2022-02-25 11:50:00,151.74,151.84,151.55,151.78,7339.0,151.74,151.84,151.55,151.78,7339.0
2022-02-25 11:55:00,151.71,151.93,151.47,151.93,40382.0,151.71,151.93,151.47,151.93,40382.0
2022-02-25 12:00:00,151.96,152.33,151.94,152.03,7431.0,151.96,152.33,151.94,152.03,7431.0
2022-02-25 12:05:00,151.9,152.14,151.62,151.78,8112.0,151.9,152.14,151.62,151.78,8112.0
2022-02-25 12:10:00,151.76,151.94,151.45,151.46,8774.0,151.76,151.94,151.45,151.46,8774.0
2022-02-25 12:15:00,151.4,152.01,151.36,151.91,7732.0,151.4,152.01,151.36,151.91,7732.0
2022-02-25 12:20:00,151.87,151.87,151.54,151.65,4613.0,151.87,151.87,151.54,151.65,4613.0
2022-02-25 12:25:00,151.61,151.86,151.61,151.85,6087.0,151.61,151.86,151.61,151.85,6087.0
2022-02-25 12:30:00,151.88,151.98,151.78,151.87,6345.0,151.88,151.98,151.78,151.87,6345.0
2022-02-25 12:35:00,151.87,152.07,151.83,152.05,6467.0,151.87,152.07,151.83,152.05,6467.0
2022-02-25 12:40:00,152.11,152.33,152.11,152.32,8542.0,152.11,152.33,152.11,152.32,8542.0
2022-02-25 12:45:00,152.31,152.7,152.28,152.33,13490.0,152.31,152.7,152.28,152.33,13490.0
2022-02-25 12:50:00,152.34,152.36,151.97,152.05,23413.0,152.34,152.36,151.97,152.05,23413.0
2022-02-25 12:55:00,152.0,152.0,151.27,151.65,31543.0,152.0,152.0,151.27,151.65,31543.0
2022-02-25 13:00:00,151.72,151.87,151.47,151.59,6526.0,151.72,151.87,151.47,151.59,6526.0
2022-02-25 13:05:00,151.68,151.89,151.65,151.88,3851.0,151.68,151.89,151.65,151.88,3851.0
2022-02-25 13:10:00,151.89,151.89,151.27,151.27,7166.0,151.89,151.89,151.27,151.27,7166.0
2022-02-25 13:15:00,151.26,151.66,151.04,151.59,3588.0,151.26,151.66,151.04,151.59,3588.0
2022-02-25 13:20:00,151.58,151.67,151.43,151.65,5761.0,151.58,151.67,151.43,151.65,5761.0
2022-02-25 13:25:00,151.69,151.88,151.62,151.73,3850.0,151.69,151.88,151.62,151.73,3850.0
2022-02-25 13:30:00,151.85,152.19,151.75,152.08,6104.0,151.85,152.19,151.75,152.08,6104.0
2022-02-25 13:35:00,152.13,152.15,151.76,152.03,14860.0,152.13,152.15,151.76,152.03,14860.0
2022-02-25 13:40:00,152.04,152.72,151.99,152.43,36763.0,152.04,152.72,151.99,152.43,36763.0
2022-02-25 13:45:00,152.5,152.5,152.2,152.2,2531.0,152.5,152.5,152.2,152.2,2531.0
2022-02-25 13:50:00,152.19,152.56,152.16,152.35,9486.0,152.19,152.56,152.16,152.35,9486.0
2022-02-25 13:55:00,152.24,152.53,152.03,152.47,7184.0,152.24,152.53,152.03,152.47,7184.0
2022-02-25 14:00:00,152.46,152.8,152.18,152.77,5641.0,152.46,152.8,152.18,152.77,5641.0
2022-02-25 14:05:00,152.73,152.76,152.33,152.38,6453.0,152.73,152.76,152.33,152.38,6453.0
2022-02-25 14:10:00,152.5,152.54,152.25,152.35,9215.0,152.5,152.54,152.25,152.35,9215.0
2022-02-25 14:15:00,152.39,152.57,152.31,152.42,6364.0,152.39,152.57,152.31,152.42,6364.0
2022-02-25 14:20:00,152.43,152.82,152.42,152.82,7006.0,152.43,152.82,152.42,152.82,7006.0
2022-02-25 14:25:00,152.82,153.0,152.81,152.93,7663.0,152.82,153.0,152.81,152.93,7663.0
2022-02-25 14:30:00,152.93,153.13,152.47,152.47,10172.0,152.93,153.13,152.47,152.47,10172.0
2022-02-25 14:35:00,152.59,153.0,152.59,152.98,36499.0,152.59,153.0,152.59,152.98,36499.0
2022-02-25 14:40:00,152.94,153.34,152.91,152.97,11839.0,152.94,153.34,152.91,152.97,11839.0
2022-02-25 14:45:00,152.97,153.15,152.85,153.01,8853.0,152.97,153.15,152.85,153.01,8853.0
2022-02-25 14:50:00,152.96,153.05,152.6,152.77,5103.0,152.96,153.05,152.6,152.77,5103.0
2022-02-25 14:55:00,152.83,153.12,152.78,153.08,10103.0,152.83,153.12,152.78,153.08,10103.0
2022-02-25 15:00:00,153.05,153.06,152.8,152.91,5212.0,153.05,153.06,152.8,152.91,5212.0
2022-02-25 15:05:00,152.97,153.05,152.75,152.9,8356.0,152.97,153.05,152.75,152.9,8356.0
2022-02-25 15:10:00,152.87,152.98,152.77,152.98,8532.0,152.87,152.98,152.77,152.98,8532.0
2022-02-25 15:15:00,152.97,153.21,152.91,153.06,17327.0,152.97,153.21,152.91,153.06,17327.0
2022-02-25 15:20:00,153.12,153.51,153.0,153.28,16767.0,153.12,153.51,153.0,153.28,16767.0
2022-02-25 15:25:00,153.32,153.32,152.96,153.15,14821.0,153.32,153.32,152.96,153.15,14821.0
2022-02-25 15:30:00,153.21,153.49,153.21,153.27,19631.0,153.21,153.49,153.21,153.27,19631.0
2022-02-25 15:35:00,153.22,153.5,153.1,153.44,20743.0,153.22,153.5,153.1,153.44,20743.0
2022-02-25 15:40:00,153.49,153.6,153.2,153.44,25578.0,153.49,153.6,153.2,153.44,25578.0
2022-02-25 15:45:00,153.4,153.85,153.31,153.48,23425.0,153.4,153.85,153.31,153.48,23425.0
2022-02-25 15:50:00,153.55,153.76,153.3,153.3,48995.0,153.55,153.76,153.3,153.3,48995.0
2022-02-25 15:55:00,153.26,153.26,152.7,153.11,201086.0,153.26,153.26,152.7,153.11,201086.0
2022-02-28 09:30:00,149.68,152.27,149.68,152.0,66503.0,149.68,152.27,149.68,152.0,66503.0
2022-02-28 09:35:00,152.12,152.12,149.63,149.78,31330.0,152.12,152.12,149.63,149.78,31330.0
2022-02-28 09:40:00,149.86,150.21,149.2,149.33,20119.0,149.86,150.21,149.2,149.33,20119.0
2022-02-28 09:45:00,149.42,150.26,149.25,149.49,28591.0,149.42,150.26,149.25,149.49,28591.0
2022-02-28 09:50:00,149.39,149.98,148.28,149.56,31214.0,149.39,149.98,148.28,149.56,31214.0
2022-02-28 09:55:00,149.6,150.85,149.48,150.82,20159.0,149.6,150.85,149.48,150.82,20159.0
2022-02-28 10:00:00,150.77,150.96,149.58,149.75,19181.0,150.77,150.96,149.58,149.75,19181.0
2022-02-28 10:05:00,149.83,150.09,149.41,149.46,15429.0,149.83,150.09,149.41,149.46,15429.0
2022-02-28 10:10:00,149.52,149.54,148.77,149.22,16886.0,149.52,149.54,148.77,149.22,16886.0
2022-02-28 10:15:00,149.14,149.57,149.09,149.57,19558.0,149.14,149.57,149.09,149.57,19558.0
2022-02-28 10:20:00,149.71,150.3,149.68,150.02,14110.0,149.71,150.3,149.68,150.02,14110.0
2022-02-28 10:25:00,150.12,150.51,149.82,150.25,28691.0,150.12,150.51,149.82,150.25,28691.0
2022-02-28 10:30:00,150.21,150.71,150.1,150.46,14284.0,150.21,150.71,150.1,150.46,14284.0
2022-02-28 10:35:00,150.36,151.6,150.36,151.55,13268.0,150.36,151.6,150.36,151.55,13268.0
2022-02-28 10:40:00,151.58,152.24,151.45,152.19,37323.0,151.58,152.24,151.45,152.19,37323.0
2022-02-28 10:45:00,152.19,152.61,152.13,152.52,12747.0,152.19,152.61,152.13,152.52,12747.0
2022-02-28 10:50:00,152.52,153.02,152.48,153.0,38705.0,152.52,153.02,152.48,153.0,38705.0
2022-02-28 10:55:00,153.02,153.48,152.98,153.32,33274.0,153.02,153.48,152.98,153.32,33274.0
2022-02-28 11:00:00,153.28,153.36,153.01,153.27,13595.0,153.28,153.36,153.01,153.27,13595.0
2022-02-28 11:05:00,153.31,153.35,152.7,152.88,18917.0,153.31,153.35,152.7,152.88,18917.0
2022-02-28 11:10:00,152.73,153.06,152.45,152.53,12485.0,152.73,153.06,152.45,152.53,12485.0
2022-02-28 11:15:00,152.52,152.9,152.21,152.59,12699.0,152.52,152.9,152.21,152.59,12699.0
2022-02-28 11:20:00,152.81,152.87,152.37,152.37,15059.0,152.81,152.87,152.37,152.37,15059.0
2022-02-28 11:25:00,152.36,152.73,152.01,152.33,31824.0,152.36,152.73,152.01,152.33,31824.0
2022-02-28 11:30:00,152.32,152.91,152.24,152.72,31422.0,152.32,152.91,152.24,152.72,31422.0
2022-02-28 11:35:00,152.72,153.0,152.42,152.47,52694.0,152.72,153.0,152.42,152.47,52694.0
2022-02-28 11:40:00,152.48,152.88,152.44,152.64,38859.0,152.48,152.88,152.44,152.64,38859.0
2022-02-28 11:45:00,152.67,153.06,152.55,152.55,13575.0,152.67,153.06,152.55,152.55,13575.0
2022-02-28 11:50:00,152.66,152.73,152.3,152.62,9832.0,152.66,152.73,152.3,152.62,9832.0
2022-02-28 11:55:00,152.66,152.83,152.49,152.73,7332.0,152.66,152.83,152.49,152.73,7332.0
2022-02-28 12:00:00,152.73,152.96,152.51,152.51,5057.0,152.73,152.96,152.51,152.51,5057.0
2022-02-28 12:05:00,152.44,152.49,151.45,151.45,31730.0,152.44,152.49,151.45,151.45,31730.0
2022-02-28 12:10:00,151.43,151.71,151.29,151.57,16984.0,151.43,151.71,151.29,151.57,16984.0
2022-02-28 12:15:00,151.59,151.75,151.29,151.6,48741.0,151.59,151.75,151.29,151.6,48741.0
2022-02-28 12:20:00,151.55,151.56,150.79,150.79,15429.0,151.55,151.56,150.79,150.79,15429.0
2022-02-28 12:25:00,150.79,150.95,150.51,150.6,8056.0,150.79,150.95,150.51,150.6,8056.0
2022-02-28 12:30:00,150.51,150.61,150.02,150.11,7547.0,150.51,150.61,150.02,150.11,7547.0
2022-02-28 12:35:00,150.06,150.06,149.33,149.33,9673.0,150.06,150.06,149.33,149.33,9673.0
2022-02-28 12:40:00,149.36,149.56,148.91,148.91,20577.0,149.36,149.56,148.91,148.91,20577.0
2022-02-28 12:45:00,148.91,149.25,148.82,149.25,13983.0,148.91,149.25,148.82,149.25,13983.0
2022-02-28 12:50:00,149.2,149.38,149.03,149.23,19575.0,149.2,149.38,149.03,149.23,19575.0
2022-02-28 12:55:00,149.25,149.79,149.1,149.79,6961.0,149.25,149.79,149.1,149.79,6961.0
2022-02-28 13:00:00,149.81,150.06,149.74,150.0,5548.0,149.81,150.06,149.74,150.0,5548.0
2022-02-28 13:05:00,150.11,150.45,149.94,150.45,4505.0,150.11,150.45,149.94,150.45,4505.0
2022-02-28 13:10:00,150.3,150.3,149.81,149.96,6652.0,150.3,150.3,149.81,149.96,6652.0
2022-02-28 13:15:00,149.96,150.02,149.42,149.61,26985.0,149.96,150.02,149.42,149.61,26985.0
2022-02-28 13:20:00,149.5,149.71,149.43,149.71,5958.0,149.5,149.71,149.43,149.71,5958.0
2022-02-28 13:25:00,149.62,150.27,149.62,150.04,13670.0,149.62,150.27,149.62,150.04,13670.0
2022-02-28 13:30:00,149.96,150.34,149.79,150.26,6691.0,149.96,150.34,149.79,150.26,6691.0
2022-02-28 13:35:00,150.32,150.45,150.16,150.23,8772.0,150.32,150.45,150.16,150.23,8772.0
2022-02-28 13:40:00,150.19,150.39,149.93,149.95,7437.0,150.19,150.39,149.93,149.95,7437.0
2022-02-28 13:45:00,149.97,150.41,149.84,150.41,17899.0,149.97,150.41,149.84,150.41,17899.0
2022-02-28 13:50:00,150.46,150.8,150.33,150.71,12719.0,150.46,150.8,150.33,150.71,12719.0
2022-02-28 13:55:00,150.57,150.67,150.12,150.54,37311.0,150.57,150.67,150.12,150.54,37311.0
2022-02-28 14:00:00,150.47,150.47,149.46,149.49,33867.0,150.47,150.47,149.46,149.49,33867.0
2022-02-28 14:05:00,149.56,149.6,149.0,149.01,11400.0,149.56,149.6,149.0,149.01,11400.0
2022-02-28 14:10:00,149.06,149.38,148.91,149.36,11391.0,149.06,149.38,148.91,149.36,11391.0
2022-02-28 14:15:00,149.34,149.92,149.34,149.84,15865.0,149.34,149.92,149.34,149.84,15865.0
2022-02-28 14:20:00,149.89,149.89,149.2,149.28,21465.0,149.89,149.89,149.2,149.28,21465.0
2022-02-28 14:25:00,149.33,149.47,149.13,149.3,6658.0,149.33,149.47,149.13,149.3,6658.0
2022-02-28 14:30:00,149.38,149.39,148.9,148.9,7391.0,149.38,149.39,148.9,148.9,7391.0
2022-02-28 14:35:00,149.01,149.3,148.9,148.93,12728.0,149.01,149.3,148.9,148.93,12728.0
2022-02-28 14:40:00,149.07,149.86,148.96,149.7,13777.0,149.07,149.86,148.96,149.7,13777.0
2022-02-28 14:45:00,149.7,149.85,149.43,149.59,15973.0,149.7,149.85,149.43,149.59,15973.0
2022-02-28 14:50:00,149.47,149.59,149.31,149.56,7064.0,149.47,149.59,149.31,149.56,7064.0
2022-02-28 14:55:00,149.55,149.97,149.46,149.87,12277.0,149.55,149.97,149.46,149.87,12277.0
2022-02-28 15:00:00,149.87,150.01,149.59,149.75,14414.0,149.87,150.01,149.59,149.75,14414.0
2022-02-28 15:05:00,149.77,149.99,149.49,149.94,12717.0,149.77,149.99,149.49,149.94,12717.0
2022-02-28 15:10:00,149.89,149.9,149.55,149.79,16287.0,149.89,149.9,149.55,149.79,16287.0
2022-02-28 15:15:00,149.82,150.3,149.8,150.23,14151.0,149.82,150.3,149.8,150.23,14151.0
2022-02-28 15:20:00,150.24,150.6,150.24,150.44,23289.0,150.24,150.6,150.24,150.44,23289.0
2022-02-28 15:25:00,150.42,150.84,150.36,150.55,18010.0,150.42,150.84,150.36,150.55,18010.0
2022-02-28 15:30:00,150.56,150.68,150.26,150.35,19040.0,150.56,150.68,150.26,150.35,19040.0
2022-02-28 15:35:00,150.36,150.36,149.94,150.23,27610.0,150.36,150.36,149.94,150.23,27610.0
2022-02-28 15:40:00,150.29,150.68,150.23,150.67,21284.0,150.29,150.68,150.23,150.67,21284.0
2022-02-28 15:45:00,150.71,151.22,150.69,151.18,50955.0,150.71,151.22,150.69,151.18,50955.0
2022-02-28 15:50:00,151.17,151.67,151.02,151.52,75745.0,151.17,151.67,151.02,151.52,75745.0
2022-02-28 15:55:00,151.57,152.54,151.53,152.5,222114.0,151.57,152.54,151.53,152.5,222114.0
2022-03-01 09:30:00,160.87,169.48,160.0,167.97,480668.0,160.87,169.48,160.0,167.97,480668.0
2022-03-01 09:35:00,168.0,169.59,166.27,166.95,277228.0,168.0,169.59,166.27,166.95,277228.0
2022-03-01 09:40:00,167.29,170.35,165.79,168.66,319488.0,167.29,170.35,165.79,168.66,319488.0
2022-03-01 09:45:00,168.79,169.31,166.29,166.41,177594.0,168.79,169.31,166.29,166.41,177594.0
2022-03-01 09:50:00,166.53,167.0,164.65,165.57,139406.0,166.53,167.0,164.65,165.57,139406.0
2022-03-01 09:55:00,165.67,166.8,165.22,166.3,110043.0,165.67,166.8,165.22,166.3,110043.0
2022-03-01 10:00:00,166.5,166.69,164.02,164.91,108324.0,166.5,166.69,164.02,164.91,108324.0
2022-03-01 10:05:00,164.81,166.01,164.73,164.78,77175.0,164.81,166.01,164.73,164.78,77175.0
2022-03-01 10:10:00,165.14,165.26,163.68,164.87,102203.0,165.14,165.26,163.68,164.87,102203.0
2022-03-01 10:15:00,165.04,165.46,164.25,164.32,44721.0,165.04,165.46,164.25,164.32,44721.0
2022-03-01 10:20:00,164.53,165.87,164.35,165.75,66650.0,164.53,165.87,164.35,165.75,66650.0
2022-03-01 10:25:00,165.8,166.09,165.35,165.51,40879.0,165.8,166.09,165.35,165.51,40879.0
2022-03-01 10:30:00,165.66,166.46,165.49,165.84,63501.0,165.66,166.46,165.49,165.84,63501.0
2022-03-01 10:35:00,165.91,166.13,165.32,165.77,45488.0,165.91,166.13,165.32,165.77,45488.0
2022-03-01 10:40:00,165.77,165.77,163.01,163.09,102500.0,165.77,165.77,163.01,163.09,102500.0
2022-03-01 10:45:00,163.13,163.69,163.05,163.47,30120.0,163.13,163.69,163.05,163.47,30120.0
2022-03-01 10:50:00,163.47,163.47,162.64,163.36,50530.0,163.47,163.47,162.64,163.36,50530.0
2022-03-01 10:55:00,163.39,163.97,162.38,163.97,48031.0,163.39,163.97,162.38,163.97,48031.0
2022-03-01 11:00:00,163.75,164.57,163.49,164.27,31329.0,163.75,164.57,163.49,164.27,31329.0
2022-03-01 11:05:00,164.33,164.67,164.08,164.38,25664.0,164.33,164.67,164.08,164.38,25664.0
2022-03-01 11:10:00,164.39,164.95,164.3,164.63,36723.0,164.39,164.95,164.3,164.63,36723.0
2022-03-01 11:15:00,164.64,165.0,164.5,164.59,25413.0,164.64,165.0,164.5,164.59,25413.0
2022-03-01 11:20:00,164.58,165.28,164.34,164.95,32580.0,164.58,165.28,164.34,164.95,32580.0
2022-03-01 11:25:00,164.95,165.22,164.41,164.41,22890.0,164.95,165.22,164.41,164.41,22890.0
2022-03-01 11:30:00,164.41,164.41,163.25,163.59,56650.0,164.41,164.41,163.25,163.59,56650.0
2022-03-01 11:35:00,163.53,164.17,163.17,164.16,42032.0,163.53,164.17,163.17,164.16,42032.0
2022-03-01 11:40:00,164.23,165.46,164.01,165.32,29031.0,164.23,165.46,164.01,165.32,29031.0
2022-03-01 11:45:00,165.23,165.33,164.72,165.13,21982.0,165.23,165.33,164.72,165.13,21982.0
2022-03-01 11:50:00,165.18,165.23,164.48,164.56,27749.0,165.18,165.23,164.48,164.56,27749.0
2022-03-01 11:55:00,164.55,164.66,163.18,163.5,45956.0,164.55,164.66,163.18,163.5,45956.0
2022-03-01 12:00:00,163.37,163.41,161.96,162.12,29021.0,163.37,163.41,161.96,162.12,29021.0
2022-03-01 12:05:00,162.3,162.56,161.52,161.62,40944.0,162.3,162.56,161.52,161.62,40944.0
2022-03-01 12:10:00,161.68,162.64,161.54,162.58,27103.0,161.68,162.64,161.54,162.58,27103.0
2022-03-01 12:15:00,162.54,163.25,162.29,162.42,32873.0,162.54,163.25,162.29,162.42,32873.0
2022-03-01 12:20:00,162.54,162.76,162.32,162.32,17777.0,162.54,162.76,162.32,162.32,17777.0
2022-03-01 12:25:00,162.35,162.46,161.51,161.51,27668.0,162.35,162.46,161.51,161.51,27668.0
2022-03-01 12:30:00,161.5,161.5,160.26,160.36,44885.0,161.5,161.5,160.26,160.36,44885.0
2022-03-01 12:35:00,160.42,160.45,160.02,160.38,34981.0,160.42,160.45,160.02,160.38,34981.0
2022-03-01 12:40:00,160.36,160.5,160.02,160.15,49124.0,160.36,160.5,160.02,160.15,49124.0
2022-03-01 12:45:00,160.21,161.86,160.15,161.22,26601.0,160.21,161.86,160.15,161.22,26601.0
2022-03-01 12:50:00,161.21,161.99,161.19,161.98,18706.0,161.21,161.99,161.19,161.98,18706.0
2022-03-01 12:55:00,161.91,162.38,161.59,162.31,21002.0,161.91,162.38,161.59,162.31,21002.0
2022-03-01 13:00:00,162.22,162.58,161.8,162.14,31265.0,162.22,162.58,161.8,162.14,31265.0
2022-03-01 13:05:00,162.21,162.21,161.42,161.5,19462.0,162.21,162.21,161.42,161.5,19462.0
2022-03-01 13:10:00,161.4,162.1,161.24,161.7,53686.0,161.4,162.1,161.24,161.7,53686.0
2022-03-01 13:15:00,161.76,162.1,161.68,161.79,42549.0,161.76,162.1,161.68,161.79,42549.0
2022-03-01 13:20:00,161.79,162.43,161.79,161.97,20850.0,161.79,162.43,161.79,161.97,20850.0
2022-03-01 13:25:00,161.95,161.98,161.09,161.2,22190.0,161.95,161.98,161.09,161.2,22190.0
2022-03-01 13:30:00,161.33,162.15,161.22,162.0,27838.0,161.33,162.15,161.22,162.0,27838.0
2022-03-01 13:35:00,161.97,162.86,161.73,162.5,17262.0,161.97,162.86,161.73,162.5,17262.0
2022-03-01 13:40:00,162.63,162.97,162.14,162.37,22442.0,162.63,162.97,162.14,162.37,22442.0
2022-03-01 13:45:00,162.31,162.85,162.31,162.69,15202.0,162.31,162.85,162.31,162.69,15202.0
2022-03-01 13:50:00,162.63,163.2,162.63,163.04,16349.0,162.63,163.2,162.63,163.04,16349.0
2022-03-01 13:55:00,162.97,163.71,162.8,163.27,43667.0,162.97,163.71,162.8,163.27,43667.0
2022-03-01 14:00:00,163.41,163.73,163.17,163.6,17381.0,163.41,163.73,163.17,163.6,17381.0
2022-03-01 14:05:00,163.57,163.99,163.37,163.37,19479.0,163.57,163.99,163.37,163.37,19479.0
2022-03-01 14:10:00,163.39,163.6,163.04,163.14,17340.0,163.39,163.6,163.04,163.14,17340.0
2022-03-01 14:15:00,163.14,164.08,163.06,164.08,48034.0,163.14,164.08,163.06,164.08,48034.0
2022-03-01 14:20:00,164.13,164.62,163.91,164.39,24125.0,164.13,164.62,163.91,164.39,24125.0
2022-03-01 14:25:00,164.5,164.75,164.4,164.64,17841.0,164.5,164.75,164.4,164.64,17841.0
2022-03-01 14:30:00,164.7,165.0,164.54,164.73,49005.0,164.7,165.0,164.54,164.73,49005.0
2022-03-01 14:35:00,164.76,165.04,164.66,164.96,70857.0,164.76,165.04,164.66,164.96,70857.0
2022-03-01 14:40:00,164.9,165.0,164.7,164.92,18331.0,164.9,165.0,164.7,164.92,18331.0
2022-03-01 14:45:00,164.92,165.04,164.51,164.51,27174.0,164.92,165.04,164.51,164.51,27174.0
2022-03-01 14:50:00,164.5,164.58,164.19,164.4,24115.0,164.5,164.58,164.19,164.4,24115.0
2022-03-01 14:55:00,164.39,164.77,164.33,164.7,27250.0,164.39,164.77,164.33,164.7,27250.0
2022-03-01 15:00:00,164.62,165.02,164.61,165.01,32697.0,164.62,165.02,164.61,165.01,32697.0
2022-03-01 15:05:00,165.02,165.89,165.01,165.82,91517.0,165.02,165.89,165.01,165.82,91517.0
2022-03-01 15:10:00,165.84,165.84,165.27,165.56,52258.0,165.84,165.84,165.27,165.56,52258.0
2022-03-01 15:15:00,165.69,165.73,164.87,164.96,34656.0,165.69,165.73,164.87,164.96,34656.0
2022-03-01 15:20:00,164.96,165.01,163.65,163.81,30025.0,164.96,165.01,163.65,163.81,30025.0
2022-03-01 15:25:00,163.7,163.86,163.45,163.69,18609.0,163.7,163.86,163.45,163.69,18609.0
2022-03-01 15:30:00,163.68,163.87,163.17,163.74,45674.0,163.68,163.87,163.17,163.74,45674.0
2022-03-01 15:35:00,163.74,164.17,163.45,164.09,36118.0,163.74,164.17,163.45,164.09,36118.0
2022-03-01 15:40:00,164.09,164.13,163.11,163.18,32846.0,164.09,164.13,163.11,163.18,32846.0
2022-03-01 15:45:00,163.1,163.17,162.5,162.54,44926.0,163.1,163.17,162.5,162.54,44926.0
2022-03-01 15:50:00,162.49,162.49,162.04,162.23,75213.0,162.49,162.49,162.04,162.23,75213.0
2022-03-01 15:55:00,162.16,163.07,162.04,163.07,190829.0,162.16,163.07,162.04,163.07,190829.0
2022-03-02 09:30:00,160.56,162.59,159.3,159.37,261746.0,160.56,162.59,159.3,159.37,261746.0
2022-03-02 09:35:00,159.41,159.7,157.65,157.79,71935.0,159.41,159.7,157.65,157.79,71935.0
2022-03-02 09:40:00,157.75,158.63,157.51,158.11,67282.0,157.75,158.63,157.51,158.11,67282.0
2022-03-02 09:45:00,158.11,158.53,157.69,158.15,52845.0,158.11,158.53,157.69,158.15,52845.0
2022-03-02 09:50:00,158.12,158.29,156.5,156.84,48793.0,158.12,158.29,156.5,156.84,48793.0
2022-03-02 09:55:00,156.82,157.06,155.83,156.34,37884.0,156.82,157.06,155.83,156.34,37884.0
2022-03-02 10:00:00,156.51,156.88,156.13,156.81,19935.0,156.51,156.88,156.13,156.81,19935.0
2022-03-02 10:05:00,156.77,156.9,155.84,156.1,39420.0,156.77,156.9,155.84,156.1,39420.0
2022-03-02 10:10:00,156.14,156.33,155.65,155.8,38024.0,156.14,156.33,155.65,155.8,38024.0
2022-03-02 10:15:00,155.8,156.89,155.74,156.63,31355.0,155.8,156.89,155.74,156.63,31355.0
2022-03-02 10:20:00,156.64,157.34,156.64,156.88,17800.0,156.64,157.34,156.64,156.88,17800.0
2022-03-02 10:25:00,156.87,157.74,156.21,157.61,23512.0,156.87,157.74,156.21,157.61,23512.0
2022-03-02 10:30:00,157.56,157.9,156.6,156.92,36413.0,157.56,157.9,156.6,156.92,36413.0
2022-03-02 10:35:00,157.03,157.39,156.87,157.26,16507.0,157.03,157.39,156.87,157.26,16507.0
2022-03-02 10:40:00,157.2,157.49,156.91,157.08,14150.0,157.2,157.49,156.91,157.08,14150.0
2022-03-02 10:45:00,157.05,157.12,156.2,156.76,11439.0,157.05,157.12,156.2,156.76,11439.0
2022-03-02 10:50:00,156.79,157.02,155.97,156.06,10194.0,156.79,157.02,155.97,156.06,10194.0
2022-03-02 10:55:00,156.03,156.44,155.75,155.9,11164.0,156.03,156.44,155.75,155.9,11164.0
2022-03-02 11:00:00,156.0,156.62,155.79,156.56,15715.0,156.0,156.62,155.79,156.56,15715.0
2022-03-02 11:05:00,156.5,157.2,156.27,156.99,34586.0,156.5,157.2,156.27,156.99,34586.0
2022-03-02 11:10:00,157.09,157.13,156.81,157.02,12202.0,157.09,157.13,156.81,157.02,12202.0
2022-03-02 11:15:00,157.02,157.11,156.7,156.7,19461.0,157.02,157.11,156.7,156.7,19461.0
2022-03-02 11:20:00,156.74,157.01,156.09,156.58,15893.0,156.74,157.01,156.09,156.58,15893.0
2022-03-02 11:25:00,156.74,157.03,156.25,156.25,11822.0,156.74,157.03,156.25,156.25,11822.0
2022-03-02 11:30:00,156.34,157.05,156.27,157.03,9535.0,156.34,157.05,156.27,157.03,9535.0
2022-03-02 11:35:00,156.96,157.01,156.32,156.41,12344.0,156.96,157.01,156.32,156.41,12344.0
2022-03-02 11:40:00,156.31,156.33,155.74,155.86,7707.0,156.31,156.33,155.74,155.86,7707.0
2022-03-02 11:45:00,155.81,156.05,155.14,155.33,17642.0,155.81,156.05,155.14,155.33,17642.0
2022-03-02 11:50:00,155.33,155.33,154.71,154.72,26862.0,155.33,155.33,154.71,154.72,26862.0
2022-03-02 11:55:00,154.8,155.07,154.75,155.07,16453.0,154.8,155.07,154.75,155.07,16453.0
2022-03-02 12:00:00,155.05,155.31,154.76,155.09,9832.0,155.05,155.31,154.76,155.09,9832.0
2022-03-02 12:05:00,155.02,155.5,154.94,155.48,18442.0,155.02,155.5,154.94,155.48,18442.0
2022-03-02 12:10:00,155.53,156.2,155.53,156.18,22190.0,155.53,156.2,155.53,156.18,22190.0
2022-03-02 12:15:00,156.2,156.39,155.97,156.19,15182.0,156.2,156.39,155.97,156.19,15182.0
2022-03-02 12:20:00,156.23,156.33,155.88,155.88,10255.0,156.23,156.33,155.88,155.88,10255.0
2022-03-02 12:25:00,155.94,156.17,155.88,156.13,4350.0,155.94,156.17,155.88,156.13,4350.0
2022-03-02 12:30:00,156.14,156.56,156.01,156.49,8493.0,156.14,156.56,156.01,156.49,8493.0
2022-03-02 12:35:00,156.51,156.89,156.26,156.7,12278.0,156.51,156.89,156.26,156.7,12278.0
2022-03-02 12:40:00,156.78,157.07,156.77,157.04,6918.0,156.78,157.07,156.77,157.04,6918.0
2022-03-02 12:45:00,157.04,157.27,156.8,156.97,10456.0,157.04,157.27,156.8,156.97,10456.0
2022-03-02 12:50:00,157.01,157.66,156.89,157.59,14222.0,157.01,157.66,156.89,157.59,14222.0
2022-03-02 12:55:00,157.59,157.94,157.53,157.87,11640.0,157.59,157.94,157.53,157.87,11640.0
2022-03-02 13:00:00,157.94,158.41,157.9,158.41,24937.0,157.94,158.41,157.9,158.41,24937.0
2022-03-02 13:05:00,158.5,159.15,158.41,159.01,16882.0,158.5,159.15,158.41,159.01,16882.0
2022-03-02 13:10:00,159.04,159.61,159.0,159.59,13616.0,159.04,159.61,159.0,159.59,13616.0
2022-03-02 13:15:00,159.64,159.87,158.99,159.03,25538.0,159.64,159.87,158.99,159.03,25538.0
2022-03-02 13:20:00,159.08,159.18,158.71,159.0,18545.0,159.08,159.18,158.71,159.0,18545.0
2022-03-02 13:25:00,159.16,159.23,158.94,159.04,12742.0,159.16,159.23,158.94,159.04,12742.0
2022-03-02 13:30:00,159.13,159.2,158.62,158.86,10441.0,159.13,159.2,158.62,158.86,10441.0
2022-03-02 13:35:00,158.81,159.12,158.71,159.01,5077.0,158.81,159.12,158.71,159.01,5077.0
2022-03-02 13:40:00,158.98,159.49,158.89,159.36,17494.0,158.98,159.49,158.89,159.36,17494.0
2022-03-02 13:45:00,159.4,159.7,159.06,159.08,35505.0,159.4,159.7,159.06,159.08,35505.0
2022-03-02 13:50:00,159.1,159.46,158.93,158.93,25284.0,159.1,159.46,158.93,158.93,25284.0
2022-03-02 13:55:00,158.98,159.35,158.96,159.35,12822.0,158.98,159.35,158.96,159.35,12822.0
2022-03-02 14:00:00,159.39,159.5,159.11,159.31,7700.0,159.39,159.5,159.11,159.31,7700.0
2022-03-02 14:05:00,159.37,159.6,159.34,159.5,11540.0,159.37,159.6,159.34,159.5,11540.0
2022-03-02 14:10:00,159.47,159.68,159.43,159.63,8860.0,159.47,159.68,159.43,159.63,8860.0
2022-03-02 14:15:00,159.62,159.75,159.37,159.72,12048.0,159.62,159.75,159.37,159.72,12048.0
2022-03-02 14:20:00,159.71,159.81,159.24,159.49,14201.0,159.71,159.81,159.24,159.49,14201.0
2022-03-02 14:25:00,159.43,159.77,159.34,159.77,16067.0,159.43,159.77,159.34,159.77,16067.0
2022-03-02 14:30:00,159.8,160.22,159.57,160.1,21052.0,159.8,160.22,159.57,160.1,21052.0
2022-03-02 14:35:00,160.07,160.31,159.85,159.96,14984.0,160.07,160.31,159.85,159.96,14984.0
2022-03-02 14:40:00,159.95,160.31,159.94,160.25,9447.0,159.95,160.31,159.94,160.25,9447.0
2022-03-02 14:45:00,160.12,160.27,159.95,160.02,6663.0,160.12,160.27,159.95,160.02,6663.0
2022-03-02 14:50:00,160.07,160.12,159.73,159.81,20003.0,160.07,160.12,159.73,159.81,20003.0
2022-03-02 14:55:00,159.84,160.11,159.83,160.02,13481.0,159.84,160.11,159.83,160.02,13481.0
2022-03-02 15:00:00,160.05,160.59,160.03,160.55,14435.0,160.05,160.59,160.03,160.55,14435.0
2022-03-02 15:05:00,160.58,160.85,160.52,160.73,17657.0,160.58,160.85,160.52,160.73,17657.0
2022-03-02 15:10:00,160.78,160.94,160.61,160.71,12845.0,160.78,160.94,160.61,160.71,12845.0
2022-03-02 15:15:00,160.71,160.77,160.45,160.72,12096.0,160.71,160.77,160.45,160.72,12096.0
2022-03-02 15:20:00,160.62,161.03,160.53,160.94,39738.0,160.62,161.03,160.53,160.94,39738.0
2022-03-02 15:25:00,160.94,161.2,160.86,161.19,22121.0,160.94,161.2,160.86,161.19,22121.0
2022-03-02 15:30:00,161.21,161.46,161.1,161.27,20759.0,161.21,161.46,161.1,161.27,20759.0
2022-03-02 15:35:00,161.21,161.35,160.98,161.18,21319.0,161.21,161.35,160.98,161.18,21319.0
2022-03-02 15:40:00,161.19,161.26,160.92,161.05,58816.0,161.19,161.26,160.92,161.05,58816.0
2022-03-02 15:45:00,161.07,161.47,160.97,161.4,34305.0,161.07,161.47,160.97,161.4,34305.0
2022-03-02 15:50:00,161.44,161.57,161.0,161.33,61084.0,161.44,161.57,161.0,161.33,61084.0
2022-03-02 15:55:00,161.24,161.24,160.4,160.41,99842.0,161.24,161.24,160.4,160.41,99842.0
2022-03-03 09:30:00,161.32,163.39,160.71,161.25,111005.0,161.32,163.39,160.71,161.25,111005.0
2022-03-03 09:35:00,161.11,161.17,159.52,159.83,37516.0,161.11,161.17,159.52,159.83,37516.0
2022-03-03 09:40:00,159.69,160.13,159.15,159.22,25635.0,159.69,160.13,159.15,159.22,25635.0
2022-03-03 09:45:00,159.1,159.29,157.9,157.9,27126.0,159.1,159.29,157.9,157.9,27126.0
2022-03-03 09:50:00,157.99,159.03,157.99,158.44,19721.0,157.99,159.03,157.99,158.44,19721.0
2022-03-03 09:55:00,158.47,158.91,158.11,158.34,21741.0,158.47,158.91,158.11,158.34,21741.0
2022-03-03 10:00:00,158.39,158.71,158.1,158.17,13423.0,158.39,158.71,158.1,158.17,13423.0
2022-03-03 10:05:00,158.02,158.07,157.26,157.39,10645.0,158.02,158.07,157.26,157.39,10645.0
2022-03-03 10:10:00,157.44,157.64,156.83,157.27,16737.0,157.44,157.64,156.83,157.27,16737.0
2022-03-03 10:15:00,157.15,157.21,156.82,156.82,12375.0,157.15,157.21,156.82,156.82,12375.0
2022-03-03 10:20:00,156.9,156.93,155.95,156.35,30139.0,156.9,156.93,155.95,156.35,30139.0
2022-03-03 10:25:00,156.24,157.21,156.14,156.94,43848.0,156.24,157.21,156.14,156.94,43848.0
2022-03-03 10:30:00,157.01,157.28,156.85,157.04,26085.0,157.01,157.28,156.85,157.04,26085.0
2022-03-03 10:35:00,156.84,156.97,156.15,156.17,7786.0,156.84,156.97,156.15,156.17,7786.0
2022-03-03 10:40:00,156.3,156.44,156.01,156.1,16439.0,156.3,156.44,156.01,156.1,16439.0
2022-03-03 10:45:00,156.07,156.48,155.65,156.48,14259.0,156.07,156.48,155.65,156.48,14259.0
2022-03-03 10:50:00,156.47,156.52,156.13,156.13,6307.0,156.47,156.52,156.13,156.13,6307.0
2022-03-03 10:55:00,156.01,156.06,155.7,155.77,23216.0,156.01,156.06,155.7,155.77,23216.0
2022-03-03 11:00:00,155.78,156.5,155.7,156.22,51698.0,155.78,156.5,155.7,156.22,51698.0
2022-03-03 11:05:00,156.17,156.17,155.71,156.07,11187.0,156.17,156.17,155.71,156.07,11187.0
2022-03-03 11:10:00,156.11,156.28,155.78,156.08,8280.0,156.11,156.28,155.78,156.08,8280.0
2022-03-03 11:15:00,156.14,156.44,155.93,156.44,6216.0,156.14,156.44,155.93,156.44,6216.0
2022-03-03 11:20:00,156.51,156.93,156.43,156.88,5742.0,156.51,156.93,156.43,156.88,5742.0
2022-03-03 11:25:00,156.7,156.95,156.33,156.44,3800.0,156.7,156.95,156.33,156.44,3800.0
2022-03-03 11:30:00,156.42,156.46,156.13,156.2,4291.0,156.42,156.46,156.13,156.2,4291.0
2022-03-03 11:35:00,156.13,156.69,155.94,156.36,32148.0,156.13,156.69,155.94,156.36,32148.0
2022-03-03 11:40:00,156.31,156.83,156.31,156.73,7044.0,156.31,156.83,156.31,156.73,7044.0
2022-03-03 11:45:00,156.67,156.67,156.18,156.34,7437.0,156.67,156.67,156.18,156.34,7437.0
2022-03-03 11:50:00,156.39,156.49,156.0,156.24,26241.0,156.39,156.49,156.0,156.24,26241.0
2022-03-03 11:55:00,156.17,156.59,156.0,156.17,15955.0,156.17,156.59,156.0,156.17,15955.0
2022-03-03 12:00:00,156.15,156.15,155.57,155.62,11322.0,156.15,156.15,155.57,155.62,11322.0
2022-03-03 12:05:00,155.59,155.91,155.43,155.91,6042.0,155.59,155.91,155.43,155.91,6042.0
2022-03-03 12:10:00,155.91,156.24,155.75,156.07,11462.0,155.91,156.24,155.75,156.07,11462.0
2022-03-03 12:15:00,155.97,155.97,155.35,155.35,12800.0,155.97,155.97,155.35,155.35,12800.0
2022-03-03 12:20:00,155.34,155.51,155.04,155.51,25962.0,155.34,155.51,155.04,155.51,25962.0
2022-03-03 12:25:00,155.5,155.58,155.35,155.51,32089.0,155.5,155.58,155.35,155.51,32089.0
2022-03-03 12:30:00,155.49,156.86,155.42,156.75,23714.0,155.49,156.86,155.42,156.75,23714.0
2022-03-03 12:35:00,156.74,156.76,155.79,155.87,8038.0,156.74,156.76,155.79,155.87,8038.0
2022-03-03 12:40:00,155.83,155.89,155.47,155.89,6762.0,155.83,155.89,155.47,155.89,6762.0
2022-03-03 12:45:00,155.72,156.13,155.45,155.77,8556.0,155.72,156.13,155.45,155.77,8556.0
2022-03-03 12:50:00,155.72,155.82,155.51,155.82,2204.0,155.72,155.82,155.51,155.82,2204.0
2022-03-03 12:55:00,155.8,156.0,155.68,155.87,3619.0,155.8,156.0,155.68,155.87,3619.0
2022-03-03 13:00:00,155.81,156.09,155.77,155.94,4754.0,155.81,156.09,155.77,155.94,4754.0
2022-03-03 13:05:00,155.94,156.47,155.84,156.47,10697.0,155.94,156.47,155.84,156.47,10697.0
2022-03-03 13:10:00,156.36,156.52,156.3,156.37,4000.0,156.36,156.52,156.3,156.37,4000.0
2022-03-03 13:15:00,156.32,157.01,156.31,156.97,35845.0,156.32,157.01,156.31,156.97,35845.0
2022-03-03 13:20:00,156.94,157.1,156.39,156.45,40673.0,156.94,157.1,156.39,156.45,40673.0
2022-03-03 13:25:00,156.49,156.5,156.08,156.28,31265.0,156.49,156.5,156.08,156.28,31265.0
2022-03-03 13:30:00,156.22,156.22,155.65,155.65,6869.0,156.22,156.22,155.65,155.65,6869.0
2022-03-03 13:35:00,155.74,155.87,155.34,155.34,8738.0,155.74,155.87,155.34,155.34,8738.0
2022-03-03 13:40:00,155.42,155.47,155.12,155.34,10357.0,155.42,155.47,155.12,155.34,10357.0
2022-03-03 13:45:00,155.36,155.36,155.15,155.34,9209.0,155.36,155.36,155.15,155.34,9209.0
2022-03-03 13:50:00,155.3,155.6,155.21,155.24,19084.0,155.3,155.6,155.21,155.24,19084.0
2022-03-03 13:55:00,155.27,155.55,155.25,155.3,11083.0,155.27,155.55,155.25,155.3,11083.0
2022-03-03 14:00:00,155.33,155.6,155.12,155.25,43096.0,155.33,155.6,155.12,155.25,43096.0
2022-03-03 14:05:00,155.24,155.24,154.71,154.75,34930.0,155.24,155.24,154.71,154.75,34930.0
2022-03-03 14:10:00,154.8,155.12,154.54,155.08,12399.0,154.8,155.12,154.54,155.08,12399.0
2022-03-03 14:15:00,154.95,154.95,154.71,154.71,10082.0,154.95,154.95,154.71,154.71,10082.0
2022-03-03 14:20:00,154.75,154.88,154.53,154.6,13760.0,154.75,154.88,154.53,154.6,13760.0
2022-03-03 14:25:00,154.63,154.83,154.6,154.78,9248.0,154.63,154.83,154.6,154.78,9248.0
2022-03-03 14:30:00,154.74,154.76,154.39,154.46,10346.0,154.74,154.76,154.39,154.46,10346.0
2022-03-03 14:35:00,154.39,154.45,154.12,154.26,10930.0,154.39,154.45,154.12,154.26,10930.0
2022-03-03 14:40:00,154.17,154.22,153.63,153.68,19039.0,154.17,154.22,153.63,153.68,19039.0
2022-03-03 14:45:00,153.72,153.91,153.56,153.9,24973.0,153.72,153.91,153.56,153.9,24973.0
2022-03-03 14:50:00,153.96,154.09,153.89,153.92,8765.0,153.96,154.09,153.89,153.92,8765.0
2022-03-03 14:55:00,153.99,154.03,153.73,153.88,8552.0,153.99,154.03,153.73,153.88,8552.0
2022-03-03 15:00:00,153.83,153.91,153.23,153.24,15214.0,153.83,153.91,153.23,153.24,15214.0
2022-03-03 15:05:00,153.24,153.57,153.23,153.37,19576.0,153.24,153.57,153.23,153.37,19576.0
2022-03-03 15:10:00,153.27,153.42,153.15,153.32,18142.0,153.27,153.42,153.15,153.32,18142.0
2022-03-03 15:15:00,153.28,154.09,153.27,153.9,16771.0,153.28,154.09,153.27,153.9,16771.0
2022-03-03 15:20:00,153.9,153.98,153.62,153.7,19623.0,153.9,153.98,153.62,153.7,19623.0
2022-03-03 15:25:00,153.7,154.13,153.7,154.06,25137.0,153.7,154.13,153.7,154.06,25137.0
2022-03-03 15:30:00,154.06,154.34,153.89,153.94,38906.0,154.06,154.34,153.89,153.94,38906.0
2022-03-03 15:35:00,153.91,154.12,153.79,154.1,20538.0,153.91,154.12,153.79,154.1,20538.0
2022-03-03 15:40:00,154.11,154.59,154.01,154.4,50286.0,154.11,154.59,154.01,154.4,50286.0
2022-03-03 15:45:00,154.39,154.64,154.33,154.59,56293.0,154.39,154.64,154.33,154.59,56293.0
2022-03-03 15:50:00,154.55,155.02,154.4,154.99,52123.0,154.55,155.02,154.4,154.99,52123.0
2022-03-03 15:55:00,154.99,155.19,154.84,155.19,144136.0,154.99,155.19,154.84,155.19,144136.0
2022-03-04 09:30:00,152.3,154.5,151.82,154.39,67918.0,152.3,154.5,151.82,154.39,67918.0
2022-03-04 09:35:00,154.39,154.77,153.74,154.77,22850.0,154.39,154.77,153.74,154.77,22850.0
2022-03-04 09:40:00,154.74,154.74,152.72,152.72,15735.0,154.74,154.74,152.72,152.72,15735.0
2022-03-04 09:45:00,152.79,152.82,151.67,151.7,24739.0,152.79,152.82,151.67,151.7,24739.0
2022-03-04 09:50:00,151.88,152.1,150.57,150.87,37331.0,151.88,152.1,150.57,150.87,37331.0
2022-03-04 09:55:00,150.86,151.66,150.19,151.5,59558.0,150.86,151.66,150.19,151.5,59558.0
2022-03-04 10:00:00,151.53,151.61,150.94,151.38,22965.0,151.53,151.61,150.94,151.38,22965.0
2022-03-04 10:05:00,151.34,151.6,150.29,150.59,28409.0,151.34,151.6,150.29,150.59,28409.0
2022-03-04 10:10:00,150.64,150.74,149.91,150.0,36274.0,150.64,150.74,149.91,150.0,36274.0
2022-03-04 10:15:00,150.02,150.2,149.51,149.54,48774.0,150.02,150.2,149.51,149.54,48774.0
2022-03-04 10:20:00,149.47,150.0,149.24,149.45,24155.0,149.47,150.0,149.24,149.45,24155.0
2022-03-04 10:25:00,149.47,150.21,149.44,149.64,20742.0,149.47,150.21,149.44,149.64,20742.0
2022-03-04 10:30:00,149.57,149.58,148.6,148.91,41584.0,149.57,149.58,148.6,148.91,41584.0
2022-03-04 10:35:00,148.94,149.39,148.56,148.58,31521.0,148.94,149.39,148.56,148.58,31521.0
2022-03-04 10:40:00,148.67,149.24,148.67,148.99,18823.0,148.67,149.24,148.67,148.99,18823.0
2022-03-04 10:45:00,148.94,149.05,148.7,148.72,11317.0,148.94,149.05,148.7,148.72,11317.0
2022-03-04 10:50:00,148.69,149.08,148.54,148.59,10897.0,148.69,149.08,148.54,148.59,10897.0
2022-03-04 10:55:00,148.55,148.56,148.0,148.03,27530.0,148.55,148.56,148.0,148.03,27530.0
2022-03-04 11:00:00,148.08,148.26,147.57,147.69,14023.0,148.08,148.26,147.57,147.69,14023.0
2022-03-04 11:05:00,147.74,147.83,147.22,147.22,14388.0,147.74,147.83,147.22,147.22,14388.0
2022-03-04 11:10:00,147.18,147.63,147.03,147.06,25752.0,147.18,147.63,147.03,147.06,25752.0
2022-03-04 11:15:00,147.07,147.89,146.98,147.72,32176.0,147.07,147.89,146.98,147.72,32176.0
2022-03-04 11:20:00,147.67,147.74,147.33,147.53,25189.0,147.67,147.74,147.33,147.53,25189.0
2022-03-04 11:25:00,147.53,147.99,147.34,147.69,21593.0,147.53,147.99,147.34,147.69,21593.0
2022-03-04 11:30:00,147.74,147.77,147.19,147.29,24636.0,147.74,147.77,147.19,147.29,24636.0
2022-03-04 11:35:00,147.18,147.61,146.75,147.5,36067.0,147.18,147.61,146.75,147.5,36067.0
2022-03-04 11:40:00,147.55,148.31,147.35,147.39,39355.0,147.55,148.31,147.35,147.39,39355.0
2022-03-04 11:45:00,147.4,147.63,146.84,147.19,23345.0,147.4,147.63,146.84,147.19,23345.0
2022-03-04 11:50:00,147.23,147.3,146.77,146.82,13749.0,147.23,147.3,146.77,146.82,13749.0
2022-03-04 11:55:00,146.83,147.0,146.61,146.65,8253.0,146.83,147.0,146.61,146.65,8253.0
2022-03-04 12:00:00,146.64,146.76,146.47,146.74,12232.0,146.64,146.76,146.47,146.74,12232.0
2022-03-04 12:05:00,146.68,147.16,146.58,146.99,8950.0,146.68,147.16,146.58,146.99,8950.0
2022-03-04 12:10:00,147.0,148.22,146.99,147.9,21754.0,147.0,148.22,146.99,147.9,21754.0
2022-03-04 12:15:00,147.82,148.32,147.69,147.87,18429.0,147.82,148.32,147.69,147.87,18429.0
2022-03-04 12:20:00,147.81,147.9,147.36,147.5,17761.0,147.81,147.9,147.36,147.5,17761.0
2022-03-04 12:25:00,147.55,148.31,147.55,148.26,28020.0,147.55,148.31,147.55,148.26,28020.0
2022-03-04 12:30:00,148.26,148.49,147.99,148.22,7775.0,148.26,148.49,147.99,148.22,7775.0
2022-03-04 12:35:00,148.24,148.55,148.07,148.33,27464.0,148.24,148.55,148.07,148.33,27464.0
2022-03-04 12:40:00,148.45,148.5,148.03,148.04,6228.0,148.45,148.5,148.03,148.04,6228.0
2022-03-04 12:45:00,148.05,148.37,147.99,148.34,9556.0,148.05,148.37,147.99,148.34,9556.0
2022-03-04 12:50:00,148.28,148.38,148.05,148.18,6751.0,148.28,148.38,148.05,148.18,6751.0
2022-03-04 12:55:00,148.19,148.35,147.98,148.06,9013.0,148.19,148.35,147.98,148.06,9013.0
2022-03-04 13:00:00,148.13,148.9,148.13,148.84,16448.0,148.13,148.9,148.13,148.84,16448.0
2022-03-04 13:05:00,148.83,148.89,148.47,148.48,16492.0,148.83,148.89,148.47,148.48,16492.0
2022-03-04 13:10:00,148.5,148.5,147.97,148.22,16985.0,148.5,148.5,147.97,148.22,16985.0
2022-03-04 13:15:00,148.24,148.24,147.98,148.11,21670.0,148.24,148.24,147.98,148.11,21670.0
2022-03-04 13:20:00,148.05,148.75,148.03,148.55,12477.0,148.05,148.75,148.03,148.55,12477.0
2022-03-04 13:25:00,148.56,148.87,148.51,148.58,9517.0,148.56,148.87,148.51,148.58,9517.0
2022-03-04 13:30:00,148.59,148.91,148.42,148.49,6057.0,148.59,148.91,148.42,148.49,6057.0
2022-03-04 13:35:00,148.5,148.68,148.32,148.65,5016.0,148.5,148.68,148.32,148.65,5016.0
2022-03-04 13:40:00,148.61,148.61,148.0,148.07,12059.0,148.61,148.61,148.0,148.07,12059.0
2022-03-04 13:45:00,148.05,148.09,147.77,147.97,10964.0,148.05,148.09,147.77,147.97,10964.0
2022-03-04 13:50:00,148.0,148.16,147.9,148.05,6605.0,148.0,148.16,147.9,148.05,6605.0
2022-03-04 13:55:00,148.09,148.09,147.41,147.42,11228.0,148.09,148.09,147.41,147.42,11228.0
2022-03-04 14:00:00,147.46,147.58,147.15,147.22,14814.0,147.46,147.58,147.15,147.22,14814.0
2022-03-04 14:05:00,147.22,147.39,147.14,147.3,8712.0,147.22,147.39,147.14,147.3,8712.0
2022-03-04 14:10:00,147.31,147.63,147.13,147.57,21372.0,147.31,147.63,147.13,147.57,21372.0
2022-03-04 14:15:00,147.59,147.7,147.48,147.55,23512.0,147.59,147.7,147.48,147.55,23512.0
2022-03-04 14:20:00,147.57,148.09,147.54,147.97,8012.0,147.57,148.09,147.54,147.97,8012.0
2022-03-04 14:25:00,147.9,148.1,147.84,148.08,9887.0,147.9,148.1,147.84,148.08,9887.0
2022-03-04 14:30:00,148.01,148.3,147.96,148.18,14272.0,148.01,148.3,147.96,148.18,14272.0
2022-03-04 14:35:00,148.15,148.15,147.79,147.98,6405.0,148.15,148.15,147.79,147.98,6405.0
2022-03-04 14:40:00,147.97,147.98,147.5,147.61,8342.0,147.97,147.98,147.5,147.61,8342.0
2022-03-04 14:45:00,147.58,147.73,147.49,147.58,12522.0,147.58,147.73,147.49,147.58,12522.0
2022-03-04 14:50:00,147.62,147.96,147.58,147.83,4700.0,147.62,147.96,147.58,147.83,4700.0
2022-03-04 14:55:00,147.84,147.89,147.33,147.35,6790.0,147.84,147.89,147.33,147.35,6790.0
2022-03-04 15:00:00,147.39,147.91,147.21,147.69,13187.0,147.39,147.91,147.21,147.69,13187.0
2022-03-04 15:05:00,147.75,147.97,147.35,147.38,12339.0,147.75,147.97,147.35,147.38,12339.0
2022-03-04 15:10:00,147.52,147.56,146.81,146.87,20755.0,147.52,147.56,146.81,146.87,20755.0
2022-03-04 15:15:00,146.94,147.56,146.94,147.42,12938.0,146.94,147.56,146.94,147.42,12938.0
2022-03-04 15:20:00,147.41,147.46,147.22,147.45,11281.0,147.41,147.46,147.22,147.45,11281.0
2022-03-04 15:25:00,147.44,147.76,147.42,147.51,17681.0,147.44,147.76,147.42,147.51,17681.0
2022-03-04 15:30:00,147.46,147.52,147.18,147.28,28111.0,147.46,147.52,147.18,147.28,28111.0
2022-03-04 15:35:00,147.3,147.47,146.92,147.17,46814.0,147.3,147.47,146.92,147.17,46814.0
2022-03-04 15:40:00,147.21,147.29,147.02,147.13,35213.0,147.21,147.29,147.02,147.13,35213.0
2022-03-04 15:45:00,147.1,147.26,146.68,146.77,30855.0,147.1,147.26,146.68,146.77,30855.0
2022-03-04 15:50:00,146.76,147.28,146.4,147.28,96790.0,146.76,147.28,146.4,147.28,96790.0
2022-03-04 15:55:00,147.32,147.5,147.12,147.26,105905.0,147.32,147.5,147.12,147.26,105905.0
2022-03-07 09:30:00,143.62,147.99,143.61,146.99,139891.0,143.62,147.99,143.61,146.99,139891.0
2022-03-07 09:35:00,147.03,148.26,146.23,147.12,64710.0,147.03,148.26,146.23,147.12,64710.0
2022-03-07 09:40:00,147.26,147.82,145.86,145.9,24767.0,147.26,147.82,145.86,145.9,24767.0
2022-03-07 09:45:00,145.89,146.82,145.24,146.82,26812.0,145.89,146.82,145.24,146.82,26812.0
2022-03-07 09:50:00,146.78,147.19,145.65,145.9,15773.0,146.78,147.19,145.65,145.9,15773.0
2022-03-07 09:55:00,145.94,146.21,145.2,145.48,24840.0,145.94,146.21,145.2,145.48,24840.0
2022-03-07 10:00:00,145.51,146.31,145.46,146.29,40866.0,145.51,146.31,145.46,146.29,40866.0
2022-03-07 10:05:00,146.3,146.55,145.75,145.92,36468.0,146.3,146.55,145.75,145.92,36468.0
2022-03-07 10:10:00,145.91,146.04,144.84,145.09,23297.0,145.91,146.04,144.84,145.09,23297.0
2022-03-07 10:15:00,145.14,145.5,144.92,144.98,21063.0,145.14,145.5,144.92,144.98,21063.0
2022-03-07 10:20:00,144.86,145.23,144.55,144.57,18867.0,144.86,145.23,144.55,144.57,18867.0
2022-03-07 10:25:00,144.65,145.17,144.54,145.02,16196.0,144.65,145.17,144.54,145.02,16196.0
2022-03-07 10:30:00,144.99,146.0,144.93,145.43,17042.0,144.99,146.0,144.93,145.43,17042.0
2022-03-07 10:35:00,145.52,145.7,144.82,144.82,8732.0,145.52,145.7,144.82,144.82,8732.0
2022-03-07 10:40:00,144.87,145.0,144.5,144.67,14549.0,144.87,145.0,144.5,144.67,14549.0
2022-03-07 10:45:00,144.68,144.93,144.47,144.58,24358.0,144.68,144.93,144.47,144.58,24358.0
2022-03-07 10:50:00,144.62,144.88,143.86,144.03,11457.0,144.62,144.88,143.86,144.03,11457.0
2022-03-07 10:55:00,144.02,144.5,143.93,144.29,20155.0,144.02,144.5,143.93,144.29,20155.0
2022-03-07 11:00:00,144.23,144.75,143.93,144.65,10571.0,144.23,144.75,143.93,144.65,10571.0
2022-03-07 11:05:00,144.66,145.09,144.24,144.27,8341.0,144.66,145.09,144.24,144.27,8341.0
2022-03-07 11:10:00,144.43,144.87,144.19,144.27,9670.0,144.43,144.87,144.19,144.27,9670.0
2022-03-07 11:15:00,144.17,144.85,144.17,144.8,5693.0,144.17,144.85,144.17,144.8,5693.0
2022-03-07 11:20:00,144.84,145.1,144.47,144.81,19417.0,144.84,145.1,144.47,144.81,19417.0
2022-03-07 11:25:00,144.86,144.86,144.1,144.1,18770.0,144.86,144.86,144.1,144.1,18770.0
2022-03-07 11:30:00,144.12,144.17,143.48,143.57,21292.0,144.12,144.17,143.48,143.57,21292.0
2022-03-07 11:35:00,143.56,143.73,143.36,143.52,17769.0,143.56,143.73,143.36,143.52,17769.0
2022-03-07 11:40:00,143.5,143.69,143.2,143.2,11378.0,143.5,143.69,143.2,143.2,11378.0
2022-03-07 11:45:00,143.2,143.88,143.13,143.75,16574.0,143.2,143.88,143.13,143.75,16574.0
2022-03-07 11:50:00,143.69,143.73,143.22,143.23,8033.0,143.69,143.73,143.22,143.23,8033.0
2022-03-07 11:55:00,143.1,143.53,142.88,143.5,13098.0,143.1,143.53,142.88,143.5,13098.0
2022-03-07 12:00:00,143.29,143.49,143.16,143.44,4525.0,143.29,143.49,143.16,143.44,4525.0
2022-03-07 12:05:00,143.41,143.69,143.24,143.63,6771.0,143.41,143.69,143.24,143.63,6771.0
2022-03-07 12:10:00,143.72,143.91,143.32,143.66,10242.0,143.72,143.91,143.32,143.66,10242.0
2022-03-07 12:15:00,143.65,143.9,143.1,143.27,11360.0,143.65,143.9,143.1,143.27,11360.0
2022-03-07 12:20:00,143.27,143.55,143.1,143.26,7286.0,143.27,143.55,143.1,143.26,7286.0
2022-03-07 12:25:00,143.11,143.17,142.89,142.97,13746.0,143.11,143.17,142.89,142.97,13746.0
2022-03-07 12:30:00,142.93,142.99,142.63,142.92,8163.0,142.93,142.99,142.63,142.92,8163.0
2022-03-07 12:35:00,142.97,143.48,142.8,143.39,6104.0,142.97,143.48,142.8,143.39,6104.0
2022-03-07 12:40:00,143.41,144.23,143.41,144.08,18303.0,143.41,144.23,143.41,144.08,18303.0
2022-03-07 12:45:00,144.09,144.44,144.03,144.16,6933.0,144.09,144.44,144.03,144.16,6933.0
2022-03-07 12:50:00,144.36,144.43,143.84,143.99,5766.0,144.36,144.43,143.84,143.99,5766.0
2022-03-07 12:55:00,143.88,143.96,143.27,143.31,3752.0,143.88,143.96,143.27,143.31,3752.0
2022-03-07 13:00:00,143.26,143.64,143.11,143.59,13972.0,143.26,143.64,143.11,143.59,13972.0
2022-03-07 13:05:00,143.69,143.9,143.22,143.41,9951.0,143.69,143.9,143.22,143.41,9951.0
2022-03-07 13:10:00,143.47,143.47,143.1,143.1,5949.0,143.47,143.47,143.1,143.1,5949.0
2022-03-07 13:15:00,143.11,143.36,142.81,143.08,11976.0,143.11,143.36,142.81,143.08,11976.0
2022-03-07 13:20:00,143.02,143.02,142.36,142.4,8814.0,143.02,143.02,142.36,142.4,8814.0
2022-03-07 13:25:00,142.38,142.5,141.88,142.06,11222.0,142.38,142.5,141.88,142.06,11222.0
2022-03-07 13:30:00,141.94,141.99,141.71,141.75,9142.0,141.94,141.99,141.71,141.75,9142.0
2022-03-07 13:35:00,141.74,142.02,141.64,141.99,17500.0,141.74,142.02,141.64,141.99,17500.0
2022-03-07 13:40:00,141.92,142.17,141.7,141.75,16561.0,141.92,142.17,141.7,141.75,16561.0
2022-03-07 13:45:00,141.75,142.16,141.45,141.48,32640.0,141.75,142.16,141.45,141.48,32640.0
2022-03-07 13:50:00,141.52,141.7,141.22,141.31,31294.0,141.52,141.7,141.22,141.31,31294.0
2022-03-07 13:55:00,141.21,141.34,141.06,141.06,13413.0,141.21,141.34,141.06,141.06,13413.0
2022-03-07 14:00:00,141.04,141.28,141.0,141.12,10869.0,141.04,141.28,141.0,141.12,10869.0
2022-03-07 14:05:00,141.13,141.47,141.03,141.33,7638.0,141.13,141.47,141.03,141.33,7638.0
2022-03-07 14:10:00,141.42,141.81,141.42,141.43,9881.0,141.42,141.81,141.42,141.43,9881.0
2022-03-07 14:15:00,141.33,141.65,141.23,141.65,6888.0,141.33,141.65,141.23,141.65,6888.0
2022-03-07 14:20:00,141.66,141.66,141.26,141.26,7724.0,141.66,141.66,141.26,141.26,7724.0
2022-03-07 14:25:00,141.23,141.56,141.23,141.37,8286.0,141.23,141.56,141.23,141.37,8286.0
2022-03-07 14:30:00,141.25,141.28,140.63,140.63,9548.0,141.25,141.28,140.63,140.63,9548.0
2022-03-07 14:35:00,140.71,140.97,140.62,140.84,11067.0,140.71,140.97,140.62,140.84,11067.0
2022-03-07 14:40:00,140.83,140.83,140.43,140.49,17725.0,140.83,140.83,140.43,140.49,17725.0
2022-03-07 14:45:00,140.44,140.71,140.21,140.51,16479.0,140.44,140.71,140.21,140.51,16479.0
2022-03-07 14:50:00,140.55,140.63,140.27,140.46,16520.0,140.55,140.63,140.27,140.46,16520.0
2022-03-07 14:55:00,140.48,140.65,140.19,140.31,13457.0,140.48,140.65,140.19,140.31,13457.0
2022-03-07 15:00:00,140.42,140.45,140.13,140.21,13919.0,140.42,140.45,140.13,140.21,13919.0
2022-03-07 15:05:00,140.21,140.21,139.71,139.93,28896.0,140.21,140.21,139.71,139.93,28896.0
2022-03-07 15:10:00,140.04,140.15,139.46,139.54,17643.0,140.04,140.15,139.46,139.54,17643.0
2022-03-07 15:15:00,139.5,139.98,139.48,139.78,14576.0,139.5,139.98,139.48,139.78,14576.0
2022-03-07 15:20:00,139.76,139.93,139.61,139.79,13358.0,139.76,139.93,139.61,139.79,13358.0
2022-03-07 15:25:00,139.82,140.15,139.7,139.88,19440.0,139.82,140.15,139.7,139.88,19440.0
2022-03-07 15:30:00,139.85,139.85,139.53,139.59,44272.0,139.85,139.85,139.53,139.59,44272.0
2022-03-07 15:35:00,139.57,139.57,139.26,139.29,35218.0,139.57,139.57,139.26,139.29,35218.0
2022-03-07 15:40:00,139.28,139.94,139.2,139.8,39114.0,139.28,139.94,139.2,139.8,39114.0
2022-03-07 15:45:00,139.76,139.78,139.13,139.21,43101.0,139.76,139.78,139.13,139.21,43101.0
2022-03-07 15:50:00,139.23,139.23,138.7,138.71,83195.0,139.23,139.23,138.7,138.71,83195.0
2022-03-07 15:55:00,138.72,138.94,138.36,138.4,207098.0,138.72,138.94,138.36,138.4,207098.0
2022-03-08 09:30:00,138.28,138.37,133.67,133.9,130540.0,138.28,138.37,133.67,133.9,130540.0
2022-03-08 09:35:00,133.89,135.59,133.67,134.69,51039.0,133.89,135.59,133.67,134.69,51039.0
2022-03-08 09:40:00,134.67,135.48,134.16,135.31,44951.0,134.67,135.48,134.16,135.31,44951.0
2022-03-08 09:45:00,135.23,135.38,134.22,134.27,37022.0,135.23,135.38,134.22,134.27,37022.0
2022-03-08 09:50:00,134.26,135.05,133.27,133.37,28444.0,134.26,135.05,133.27,133.37,28444.0
2022-03-08 09:55:00,133.28,133.97,133.13,133.54,43927.0,133.28,133.97,133.13,133.54,43927.0
2022-03-08 10:00:00,133.58,133.61,132.27,132.44,73608.0,133.58,133.61,132.27,132.44,73608.0
2022-03-08 10:05:00,132.44,132.69,132.03,132.67,58243.0,132.44,132.69,132.03,132.67,58243.0
2022-03-08 10:10:00,132.68,133.71,132.64,133.69,44837.0,132.68,133.71,132.64,133.69,44837.0
2022-03-08 10:15:00,133.63,135.62,133.56,135.62,56729.0,133.63,135.62,133.56,135.62,56729.0
2022-03-08 10:20:00,135.64,135.67,134.49,134.53,24185.0,135.64,135.67,134.49,134.53,24185.0
2022-03-08 10:25:00,134.43,134.69,134.2,134.2,18045.0,134.43,134.69,134.2,134.2,18045.0
2022-03-08 10:30:00,134.16,134.89,133.36,133.53,23563.0,134.16,134.89,133.36,133.53,23563.0
2022-03-08 10:35:00,133.33,134.11,133.17,133.74,11889.0,133.33,134.11,133.17,133.74,11889.0
2022-03-08 10:40:00,133.93,135.08,133.93,134.95,21046.0,133.93,135.08,133.93,134.95,21046.0
2022-03-08 10:45:00,135.02,136.21,134.91,136.09,22798.0,135.02,136.21,134.91,136.09,22798.0
2022-03-08 10:50:00,136.04,137.15,135.52,137.02,13530.0,136.04,137.15,135.52,137.02,13530.0
2022-03-08 10:55:00,136.82,137.03,135.88,136.1,30978.0,136.82,137.03,135.88,136.1,30978.0
2022-03-08 11:00:00,136.14,136.38,135.71,136.32,30705.0,136.14,136.38,135.71,136.32,30705.0
2022-03-08 11:05:00,136.32,136.33,135.71,136.31,23165.0,136.32,136.33,135.71,136.31,23165.0
2022-03-08 11:10:00,136.32,136.54,135.33,135.51,33090.0,136.32,136.54,135.33,135.51,33090.0
2022-03-08 11:15:00,135.55,136.3,135.55,135.93,11095.0,135.55,136.3,135.55,135.93,11095.0
2022-03-08 11:20:00,136.07,136.11,135.26,135.32,15723.0,136.07,136.11,135.26,135.32,15723.0
2022-03-08 11:25:00,135.27,135.56,134.89,135.41,13216.0,135.27,135.56,134.89,135.41,13216.0
2022-03-08 11:30:00,135.24,135.47,134.45,134.67,22524.0,135.24,135.47,134.45,134.67,22524.0
2022-03-08 11:35:00,134.69,134.89,134.47,134.89,14168.0,134.69,134.89,134.47,134.89,14168.0
2022-03-08 11:40:00,134.87,135.39,134.68,135.38,17071.0,134.87,135.39,134.68,135.38,17071.0
2022-03-08 11:45:00,135.25,135.95,135.12,135.61,8835.0,135.25,135.95,135.12,135.61,8835.0
2022-03-08 11:50:00,135.66,135.96,135.62,135.81,9174.0,135.66,135.96,135.62,135.81,9174.0
2022-03-08 11:55:00,135.7,136.06,135.68,135.86,13571.0,135.7,136.06,135.68,135.86,13571.0
2022-03-08 12:00:00,135.92,136.57,135.68,136.33,19037.0,135.92,136.57,135.68,136.33,19037.0
2022-03-08 12:05:00,136.41,137.48,136.41,137.14,22486.0,136.41,137.48,136.41,137.14,22486.0
2022-03-08 12:10:00,137.27,138.09,137.14,138.09,43157.0,137.27,138.09,137.14,138.09,43157.0
2022-03-08 12:15:00,138.16,139.4,138.11,138.96,47868.0,138.16,139.4,138.11,138.96,47868.0
2022-03-08 12:20:00,138.88,139.19,137.32,137.5,29130.0,138.88,139.19,137.32,137.5,29130.0
2022-03-08 12:25:00,137.44,138.3,137.19,138.24,52223.0,137.44,138.3,137.19,138.24,52223.0
2022-03-08 12:30:00,138.27,138.39,137.3,138.21,10817.0,138.27,138.39,137.3,138.21,10817.0
2022-03-08 12:35:00,138.28,138.28,137.17,137.41,18055.0,138.28,138.28,137.17,137.41,18055.0
2022-03-08 12:40:00,137.58,137.61,136.79,137.19,34647.0,137.58,137.61,136.79,137.19,34647.0
2022-03-08 12:45:00,137.13,137.71,137.13,137.53,68437.0,137.13,137.71,137.13,137.53,68437.0
2022-03-08 12:50:00,137.5,137.68,136.69,137.68,26128.0,137.5,137.68,136.69,137.68,26128.0
2022-03-08 12:55:00,137.68,138.36,137.39,138.24,20635.0,137.68,138.36,137.39,138.24,20635.0
2022-03-08 13:00:00,138.3,139.23,138.3,138.96,34915.0,138.3,139.23,138.3,138.96,34915.0
2022-03-08 13:05:00,139.02,139.02,138.35,138.5,12968.0,139.02,139.02,138.35,138.5,12968.0
2022-03-08 13:10:00,138.57,139.09,138.4,138.5,13787.0,138.57,139.09,138.4,138.5,13787.0
2022-03-08 13:15:00,138.54,139.04,138.36,138.73,12373.0,138.54,139.04,138.36,138.73,12373.0
2022-03-08 13:20:00,138.85,138.92,138.24,138.24,9628.0,138.85,138.92,138.24,138.24,9628.0
2022-03-08 13:25:00,138.21,138.21,137.67,137.68,11294.0,138.21,138.21,137.67,137.68,11294.0
2022-03-08 13:30:00,137.67,137.69,136.86,137.01,11948.0,137.67,137.69,136.86,137.01,11948.0
2022-03-08 13:35:00,137.1,137.27,136.94,137.22,8353.0,137.1,137.27,136.94,137.22,8353.0
2022-03-08 13:40:00,137.45,137.73,136.83,137.66,29515.0,137.45,137.73,136.83,137.66,29515.0
2022-03-08 13:45:00,137.68,138.14,137.35,137.49,30995.0,137.68,138.14,137.35,137.49,30995.0
2022-03-08 13:50:00,137.52,137.85,137.43,137.54,19708.0,137.52,137.85,137.43,137.54,19708.0
2022-03-08 13:55:00,137.53,137.75,137.23,137.31,9341.0,137.53,137.75,137.23,137.31,9341.0
2022-03-08 14:00:00,137.1,137.36,136.71,137.27,21883.0,137.1,137.36,136.71,137.27,21883.0
2022-03-08 14:05:00,137.16,137.55,137.02,137.12,9833.0,137.16,137.55,137.02,137.12,9833.0
2022-03-08 14:10:00,137.0,137.24,136.72,137.08,11303.0,137.0,137.24,136.72,137.08,11303.0
2022-03-08 14:15:00,137.07,137.37,136.86,137.21,5818.0,137.07,137.37,136.86,137.21,5818.0
2022-03-08 14:20:00,137.13,137.44,136.74,137.41,4902.0,137.13,137.44,136.74,137.41,4902.0
2022-03-08 14:25:00,137.34,137.85,137.21,137.84,13092.0,137.34,137.85,137.21,137.84,13092.0
2022-03-08 14:30:00,137.72,138.13,137.45,137.51,4848.0,137.72,138.13,137.45,137.51,4848.0
2022-03-08 14:35:00,137.54,138.1,137.53,138.0,5000.0,137.54,138.1,137.53,138.0,5000.0
2022-03-08 14:40:00,138.01,138.04,137.59,137.85,7363.0,138.01,138.04,137.59,137.85,7363.0
2022-03-08 14:45:00,137.96,138.29,137.91,138.2,6819.0,137.96,138.29,137.91,138.2,6819.0
2022-03-08 14:50:00,138.24,138.27,137.71,137.77,6790.0,138.24,138.27,137.71,137.77,6790.0
2022-03-08 14:55:00,137.72,137.95,137.53,137.8,7698.0,137.72,137.95,137.53,137.8,7698.0
2022-03-08 15:00:00,137.83,138.39,137.67,138.36,9407.0,137.83,138.39,137.67,138.36,9407.0
2022-03-08 15:05:00,138.33,138.47,138.14,138.28,11966.0,138.33,138.47,138.14,138.28,11966.0
2022-03-08 15:10:00,138.3,138.34,137.41,137.55,7574.0,138.3,138.34,137.41,137.55,7574.0
2022-03-08 15:15:00,137.57,137.69,137.12,137.16,9849.0,137.57,137.69,137.12,137.16,9849.0
2022-03-08 15:20:00,137.22,137.33,136.9,137.3,17100.0,137.22,137.33,136.9,137.3,17100.0
2022-03-08 15:25:00,137.26,137.28,136.74,136.76,28794.0,137.26,137.28,136.74,136.76,28794.0
2022-03-08 15:30:00,136.85,136.85,136.3,136.53,14434.0,136.85,136.85,136.3,136.53,14434.0
2022-03-08 15:35:00,136.44,136.98,136.41,136.89,20093.0,136.44,136.98,136.41,136.89,20093.0
2022-03-08 15:40:00,136.99,137.08,136.53,136.54,18954.0,136.99,137.08,136.53,136.54,18954.0
2022-03-08 15:45:00,136.55,136.83,136.47,136.47,35719.0,136.55,136.83,136.47,136.47,35719.0
2022-03-08 15:50:00,136.45,137.1,136.4,136.86,43623.0,136.45,137.1,136.4,136.86,43623.0
2022-03-08 15:55:00,136.88,136.94,136.61,136.81,170729.0,136.88,136.94,136.61,136.81,170729.0
2022-03-09 09:30:00,138.46,141.99,138.46,139.46,122116.0,138.46,141.99,138.46,139.46,122116.0
2022-03-09 09:35:00,139.43,141.11,139.04,140.8,40677.0,139.43,141.11,139.04,140.8,40677.0
2022-03-09 09:40:00,140.37,141.23,140.37,140.47,25261.0,140.37,141.23,140.37,140.47,25261.0
2022-03-09 09:45:00,140.53,141.4,140.34,140.87,34521.0,140.53,141.4,140.34,140.87,34521.0
2022-03-09 09:50:00,140.96,141.91,140.05,140.15,29740.0,140.96,141.91,140.05,140.15,29740.0
2022-03-09 09:55:00,140.13,141.32,140.0,140.71,21665.0,140.13,141.32,140.0,140.71,21665.0
2022-03-09 10:00:00,140.81,141.48,140.49,141.01,29726.0,140.81,141.48,140.49,141.01,29726.0
2022-03-09 10:05:00,140.99,142.19,140.83,142.09,56263.0,140.99,142.19,140.83,142.09,56263.0
2022-03-09 10:10:00,142.04,142.22,141.26,141.43,33241.0,142.04,142.22,141.26,141.43,33241.0
2022-03-09 10:15:00,141.43,142.01,141.06,141.94,29046.0,141.43,142.01,141.06,141.94,29046.0
2022-03-09 10:20:00,141.78,142.78,141.49,142.57,59914.0,141.78,142.78,141.49,142.57,59914.0
2022-03-09 10:25:00,142.57,142.69,142.12,142.43,14063.0,142.57,142.69,142.12,142.43,14063.0
2022-03-09 10:30:00,142.43,142.91,142.05,142.81,24484.0,142.43,142.91,142.05,142.81,24484.0
2022-03-09 10:35:00,142.87,143.05,142.73,142.89,15241.0,142.87,143.05,142.73,142.89,15241.0
2022-03-09 10:40:00,142.91,143.21,142.5,142.5,20477.0,142.91,143.21,142.5,142.5,20477.0
2022-03-09 10:45:00,142.5,142.5,142.01,142.21,20181.0,142.5,142.5,142.01,142.21,20181.0
2022-03-09 10:50:00,142.42,142.92,142.28,142.82,18289.0,142.42,142.92,142.28,142.82,18289.0
2022-03-09 10:55:00,142.82,143.48,142.76,143.33,13003.0,142.82,143.48,142.76,143.33,13003.0
2022-03-09 11:00:00,143.27,143.38,142.89,143.0,17076.0,143.27,143.38,142.89,143.0,17076.0
2022-03-09 11:05:00,142.93,143.18,142.75,143.1,13120.0,142.93,143.18,142.75,143.1,13120.0
2022-03-09 11:10:00,143.06,143.06,142.44,142.5,19915.0,143.06,143.06,142.44,142.5,19915.0
2022-03-09 11:15:00,142.53,142.53,142.01,142.25,14057.0,142.53,142.53,142.01,142.25,14057.0
2022-03-09 11:20:00,142.24,142.46,142.14,142.23,10308.0,142.24,142.46,142.14,142.23,10308.0
2022-03-09 11:25:00,142.25,142.27,141.83,142.17,13319.0,142.25,142.27,141.83,142.17,13319.0
2022-03-09 11:30:00,142.25,143.04,142.09,143.0,17234.0,142.25,143.04,142.09,143.0,17234.0
2022-03-09 11:35:00,143.09,143.57,143.09,143.41,23722.0,143.09,143.57,143.09,143.41,23722.0
2022-03-09 11:40:00,143.39,143.86,143.35,143.35,28796.0,143.39,143.86,143.35,143.35,28796.0
2022-03-09 11:45:00,143.32,143.51,143.15,143.42,15343.0,143.32,143.51,143.15,143.42,15343.0
2022-03-09 11:50:00,143.35,143.52,143.18,143.29,5756.0,143.35,143.52,143.18,143.29,5756.0
2022-03-09 11:55:00,143.33,143.74,143.31,143.36,18948.0,143.33,143.74,143.31,143.36,18948.0
2022-03-09 12:00:00,143.36,143.56,143.21,143.21,6080.0,143.36,143.56,143.21,143.21,6080.0
2022-03-09 12:05:00,143.27,143.29,142.78,142.94,11682.0,143.27,143.29,142.78,142.94,11682.0
2022-03-09 12:10:00,143.01,143.11,142.85,142.93,8405.0,143.01,143.11,142.85,142.93,8405.0
2022-03-09 12:15:00,142.94,143.3,142.91,143.3,43073.0,142.94,143.3,142.91,143.3,43073.0
2022-03-09 12:20:00,143.3,143.78,143.12,143.31,59639.0,143.3,143.78,143.12,143.31,59639.0
2022-03-09 12:25:00,143.21,143.42,143.15,143.34,5325.0,143.21,143.42,143.15,143.34,5325.0
2022-03-09 12:30:00,143.39,143.49,143.23,143.47,5869.0,143.39,143.49,143.23,143.47,5869.0
2022-03-09 12:35:00,143.5,144.22,143.47,144.06,17473.0,143.5,144.22,143.47,144.06,17473.0
2022-03-09 12:40:00,144.17,144.17,143.75,143.86,4900.0,144.17,144.17,143.75,143.86,4900.0
2022-03-09 12:45:00,143.85,144.07,143.8,144.06,6200.0,143.85,144.07,143.8,144.06,6200.0
2022-03-09 12:50:00,144.02,144.09,143.88,143.89,5390.0,144.02,144.09,143.88,143.89,5390.0
2022-03-09 12:55:00,143.93,143.93,143.44,143.56,5540.0,143.93,143.93,143.44,143.56,5540.0
2022-03-09 13:00:00,143.49,143.53,143.07,143.13,15312.0,143.49,143.53,143.07,143.13,15312.0
2022-03-09 13:05:00,143.06,143.44,143.04,143.34,6887.0,143.06,143.44,143.04,143.34,6887.0
2022-03-09 13:10:00,143.25,143.33,143.16,143.27,7150.0,143.25,143.33,143.16,143.27,7150.0
2022-03-09 13:15:00,143.38,143.66,143.29,143.49,7215.0,143.38,143.66,143.29,143.49,7215.0
2022-03-09 13:20:00,143.59,143.99,143.55,143.85,6235.0,143.59,143.99,143.55,143.85,6235.0
2022-03-09 13:25:00,143.81,144.1,143.75,144.02,6753.0,143.81,144.1,143.75,144.02,6753.0
2022-03-09 13:30:00,144.04,144.27,143.84,143.86,10669.0,144.04,144.27,143.84,143.86,10669.0
2022-03-09 13:35:00,143.84,143.85,143.63,143.76,6179.0,143.84,143.85,143.63,143.76,6179.0
2022-03-09 13:40:00,143.8,143.83,143.43,143.43,4648.0,143.8,143.83,143.43,143.43,4648.0
2022-03-09 13:45:00,143.47,143.51,142.96,142.97,8638.0,143.47,143.51,142.96,142.97,8638.0
2022-03-09 13:50:00,142.93,143.33,142.81,143.27,5053.0,142.93,143.33,142.81,143.27,5053.0
2022-03-09 13:55:00,143.22,143.43,143.03,143.13,4622.0,143.22,143.43,143.03,143.13,4622.0
2022-03-09 14:00:00,143.08,143.37,142.98,143.34,5066.0,143.08,143.37,142.98,143.34,5066.0
2022-03-09 14:05:00,143.3,143.3,142.9,143.09,11359.0,143.3,143.3,142.9,143.09,11359.0
2022-03-09 14:10:00,143.1,143.19,142.99,143.04,5105.0,143.1,143.19,142.99,143.04,5105.0
2022-03-09 14:15:00,143.08,143.13,142.88,143.02,4669.0,143.08,143.13,142.88,143.02,4669.0
2022-03-09 14:20:00,143.12,143.2,142.9,142.99,11021.0,143.12,143.2,142.9,142.99,11021.0
2022-03-09 14:25:00,143.19,143.21,142.96,143.05,5662.0,143.19,143.21,142.96,143.05,5662.0
2022-03-09 14:30:00,143.14,143.23,143.1,143.23,6280.0,143.14,143.23,143.1,143.23,6280.0
2022-03-09 14:35:00,143.18,143.37,143.16,143.29,12567.0,143.18,143.37,143.16,143.29,12567.0
2022-03-09 14:40:00,143.28,143.48,143.28,143.44,5920.0,143.28,143.48,143.28,143.44,5920.0
2022-03-09 14:45:00,143.48,143.57,143.26,143.51,9979.0,143.48,143.57,143.26,143.51,9979.0
2022-03-09 14:50:00,143.57,143.79,143.53,143.54,6579.0,143.57,143.79,143.53,143.54,6579.0
2022-03-09 14:55:00,143.59,143.86,143.58,143.76,12935.0,143.59,143.86,143.58,143.76,12935.0
2022-03-09 15:00:00,143.76,143.92,143.61,143.86,6913.0,143.76,143.92,143.61,143.86,6913.0
2022-03-09 15:05:00,143.87,144.37,143.87,144.36,24667.0,143.87,144.37,143.87,144.36,24667.0
2022-03-09 15:10:00,144.39,144.51,144.26,144.49,18893.0,144.39,144.51,144.26,144.49,18893.0
2022-03-09 15:15:00,144.51,144.52,143.99,144.12,15404.0,144.51,144.52,143.99,144.12,15404.0
2022-03-09 15:20:00,144.11,144.23,144.06,144.07,12016.0,144.11,144.23,144.06,144.07,12016.0
2022-03-09 15:25:00,144.06,144.26,144.04,144.25,13904.0,144.06,144.26,144.04,144.25,13904.0
2022-03-09 15:30:00,144.27,144.52,144.24,144.49,39149.0,144.27,144.52,144.24,144.49,39149.0
2022-03-09 15:35:00,144.51,144.51,144.16,144.16,30816.0,144.51,144.51,144.16,144.16,30816.0
2022-03-09 15:40:00,144.16,144.35,144.12,144.33,41236.0,144.16,144.35,144.12,144.33,41236.0
2022-03-09 15:45:00,144.33,144.68,144.32,144.52,57002.0,144.33,144.68,144.32,144.52,57002.0
2022-03-09 15:50:00,144.55,144.67,144.08,144.41,79714.0,144.55,144.67,144.08,144.41,79714.0
2022-03-09 15:55:00,144.4,144.4,144.04,144.23,124446.0,144.4,144.4,144.04,144.23,124446.0
2022-03-10 09:30:00,138.09,138.34,135.0,137.0,218779.0,138.09,138.34,135.0,137.0,218779.0
2022-03-10 09:35:00,136.85,136.85,133.86,133.91,136821.0,136.85,136.85,133.86,133.91,136821.0
2022-03-10 09:40:00,134.05,134.97,133.16,133.43,102643.0,134.05,134.97,133.16,133.43,102643.0
2022-03-10 09:45:00,133.49,134.13,132.86,133.65,58667.0,133.49,134.13,132.86,133.65,58667.0
2022-03-10 09:50:00,133.7,134.13,133.18,133.68,39355.0,133.7,134.13,133.18,133.68,39355.0
2022-03-10 09:55:00,133.67,135.32,133.67,135.23,67816.0,133.67,135.32,133.67,135.23,67816.0
2022-03-10 10:00:00,135.13,135.28,133.91,134.59,49385.0,135.13,135.28,133.91,134.59,49385.0
2022-03-10 10:05:00,134.5,135.21,134.45,135.08,26315.0,134.5,135.21,134.45,135.08,26315.0
2022-03-10 10:10:00,135.28,136.45,135.27,136.43,61698.0,135.28,136.45,135.27,136.43,61698.0
2022-03-10 10:15:00,136.34,136.83,135.9,136.8,31319.0,136.34,136.83,135.9,136.8,31319.0
2022-03-10 10:20:00,136.71,136.76,135.22,135.34,40538.0,136.71,136.76,135.22,135.34,40538.0
2022-03-10 10:25:00,135.34,135.47,134.95,135.09,31328.0,135.34,135.47,134.95,135.09,31328.0
2022-03-10 10:30:00,135.02,135.12,134.59,134.65,28688.0,135.02,135.12,134.59,134.65,28688.0
2022-03-10 10:35:00,134.63,135.25,134.62,134.91,21502.0,134.63,135.25,134.62,134.91,21502.0
2022-03-10 10:40:00,134.99,135.04,134.43,134.53,23219.0,134.99,135.04,134.43,134.53,23219.0
2022-03-10 10:45:00,134.52,135.13,134.48,134.99,20279.0,134.52,135.13,134.48,134.99,20279.0
2022-03-10 10:50:00,135.05,135.06,134.32,134.49,16016.0,135.05,135.06,134.32,134.49,16016.0
2022-03-10 10:55:00,134.44,134.54,134.03,134.21,22337.0,134.44,134.54,134.03,134.21,22337.0
2022-03-10 11:00:00,134.21,134.43,134.01,134.1,23831.0,134.21,134.43,134.01,134.1,23831.0
2022-03-10 11:05:00,134.12,134.29,133.9,134.17,28411.0,134.12,134.29,133.9,134.17,28411.0
2022-03-10 11:10:00,134.12,134.63,133.86,134.62,65478.0,134.12,134.63,133.86,134.62,65478.0
2022-03-10 11:15:00,134.63,134.77,134.0,134.06,35280.0,134.63,134.77,134.0,134.06,35280.0
2022-03-10 11:20:00,134.07,134.27,133.74,134.0,18368.0,134.07,134.27,133.74,134.0,18368.0
2022-03-10 11:25:00,133.96,134.09,133.72,134.04,14416.0,133.96,134.09,133.72,134.04,14416.0
2022-03-10 11:30:00,134.1,134.26,133.87,134.0,19851.0,134.1,134.26,133.87,134.0,19851.0
2022-03-10 11:35:00,133.94,134.3,133.72,134.26,34232.0,133.94,134.3,133.72,134.26,34232.0
2022-03-10 11:40:00,134.31,135.1,134.09,134.34,42790.0,134.31,135.1,134.09,134.34,42790.0
2022-03-10 11:45:00,134.32,135.11,134.32,134.98,36721.0,134.32,135.11,134.32,134.98,36721.0
2022-03-10 11:50:00,135.0,135.05,134.78,134.94,21635.0,135.0,135.05,134.78,134.94,21635.0
2022-03-10 11:55:00,134.96,135.8,134.87,135.57,19451.0,134.96,135.8,134.87,135.57,19451.0
2022-03-10 12:00:00,135.53,135.83,135.22,135.29,30740.0,135.53,135.83,135.22,135.29,30740.0
2022-03-10 12:05:00,135.22,135.37,134.62,134.71,21325.0,135.22,135.37,134.62,134.71,21325.0
2022-03-10 12:10:00,134.65,134.91,134.45,134.91,32873.0,134.65,134.91,134.45,134.91,32873.0
2022-03-10 12:15:00,134.93,135.3,134.85,134.96,44759.0,134.93,135.3,134.85,134.96,44759.0
2022-03-10 12:20:00,134.96,135.44,134.67,135.4,19377.0,134.96,135.44,134.67,135.4,19377.0
2022-03-10 12:25:00,135.36,135.39,134.47,134.53,24044.0,135.36,135.39,134.47,134.53,24044.0
2022-03-10 12:30:00,134.56,134.74,134.39,134.59,19408.0,134.56,134.74,134.39,134.59,19408.0
2022-03-10 12:35:00,134.6,134.79,134.41,134.55,9998.0,134.6,134.79,134.41,134.55,9998.0
2022-03-10 12:40:00,134.5,134.63,134.21,134.6,21595.0,134.5,134.63,134.21,134.6,21595.0
2022-03-10 12:45:00,134.62,134.68,134.46,134.61,6886.0,134.62,134.68,134.46,134.61,6886.0
2022-03-10 12:50:00,134.54,134.62,134.35,134.39,16029.0,134.54,134.62,134.35,134.39,16029.0
2022-03-10 12:55:00,134.37,134.39,133.94,134.15,22363.0,134.37,134.39,133.94,134.15,22363.0
2022-03-10 13:00:00,134.11,134.31,133.7,133.72,44972.0,134.11,134.31,133.7,133.72,44972.0
2022-03-10 13:05:00,133.74,133.88,133.56,133.63,14029.0,133.74,133.88,133.56,133.63,14029.0
2022-03-10 13:10:00,133.67,133.97,133.59,133.8,11843.0,133.67,133.97,133.59,133.8,11843.0
2022-03-10 13:15:00,133.74,134.07,133.66,134.01,16781.0,133.74,134.07,133.66,134.01,16781.0
2022-03-10 13:20:00,133.99,134.17,133.9,134.03,10296.0,133.99,134.17,133.9,134.03,10296.0
2022-03-10 13:25:00,134.07,134.27,133.99,134.14,7738.0,134.07,134.27,133.99,134.14,7738.0
2022-03-10 13:30:00,134.12,134.82,134.12,134.76,8706.0,134.12,134.82,134.12,134.76,8706.0
2022-03-10 13:35:00,134.71,134.71,134.24,134.32,10867.0,134.71,134.71,134.24,134.32,10867.0
2022-03-10 13:40:00,134.36,134.53,134.09,134.42,13453.0,134.36,134.53,134.09,134.42,13453.0
2022-03-10 13:45:00,134.49,134.83,134.39,134.73,10173.0,134.49,134.83,134.39,134.73,10173.0
2022-03-10 13:50:00,134.78,134.88,134.58,134.64,27228.0,134.78,134.88,134.58,134.64,27228.0
2022-03-10 13:55:00,134.61,134.61,134.36,134.4,10258.0,134.61,134.61,134.36,134.4,10258.0
2022-03-10 14:00:00,134.37,135.5,134.35,135.49,24289.0,134.37,135.5,134.35,135.49,24289.0
2022-03-10 14:05:00,135.52,135.55,134.88,134.98,7769.0,135.52,135.55,134.88,134.98,7769.0
2022-03-10 14:10:00,134.97,135.19,134.9,135.09,7279.0,134.97,135.19,134.9,135.09,7279.0
2022-03-10 14:15:00,135.05,135.75,134.99,135.59,12437.0,135.05,135.75,134.99,135.59,12437.0
2022-03-10 14:20:00,135.56,135.67,135.37,135.52,7858.0,135.56,135.67,135.37,135.52,7858.0
2022-03-10 14:25:00,135.53,136.53,135.5,136.32,63227.0,135.53,136.53,135.5,136.32,63227.0
2022-03-10 14:30:00,136.42,136.5,136.09,136.21,17718.0,136.42,136.5,136.09,136.21,17718.0
2022-03-10 14:35:00,136.23,136.23,135.71,135.81,19294.0,136.23,136.23,135.71,135.81,19294.0
2022-03-10 14:40:00,135.91,135.91,135.52,135.65,4944.0,135.91,135.91,135.52,135.65,4944.0
2022-03-10 14:45:00,135.59,135.87,135.53,135.87,15497.0,135.59,135.87,135.53,135.87,15497.0
2022-03-10 14:50:00,135.89,136.16,135.89,135.98,18969.0,135.89,136.16,135.89,135.98,18969.0
2022-03-10 14:55:00,135.98,136.18,135.7,135.76,15734.0,135.98,136.18,135.7,135.76,15734.0
2022-03-10 15:00:00,135.7,135.7,135.31,135.39,12569.0,135.7,135.7,135.31,135.39,12569.0
2022-03-10 15:05:00,135.42,135.51,135.01,135.11,17802.0,135.42,135.51,135.01,135.11,17802.0
2022-03-10 15:10:00,135.16,135.6,135.15,135.5,10614.0,135.16,135.6,135.15,135.5,10614.0
2022-03-10 15:15:00,135.51,135.72,135.27,135.29,16370.0,135.51,135.72,135.27,135.29,16370.0
2022-03-10 15:20:00,135.3,135.44,135.01,135.06,21737.0,135.3,135.44,135.01,135.06,21737.0
2022-03-10 15:25:00,135.07,135.24,135.07,135.19,11984.0,135.07,135.24,135.07,135.19,11984.0
2022-03-10 15:30:00,135.23,135.24,135.01,135.15,23798.0,135.23,135.24,135.01,135.15,23798.0
2022-03-10 15:35:00,135.16,135.31,135.0,135.29,33063.0,135.16,135.31,135.0,135.29,33063.0
2022-03-10 15:40:00,135.3,135.46,135.16,135.2,34167.0,135.3,135.46,135.16,135.2,34167.0
2022-03-10 15:45:00,135.18,135.18,134.81,134.88,53816.0,135.18,135.18,134.81,134.88,53816.0
2022-03-10 15:50:00,134.85,135.03,134.79,134.89,72549.0,134.85,135.03,134.79,134.89,72549.0
2022-03-10 15:55:00,134.86,135.21,134.75,135.18,173016.0,134.86,135.21,134.75,135.18,173016.0
2022-03-11 09:30:00,135.9,137.44,134.32,134.37,154185.0,135.9,137.44,134.32,134.37,154185.0
2022-03-11 09:35:00,134.17,134.38,131.76,132.04,51371.0,134.17,134.38,131.76,132.04,51371.0
2022-03-11 09:40:00,132.21,132.29,129.32,129.55,148174.0,132.21,132.29,129.32,129.55,148174.0
2022-03-11 09:45:00,129.5,130.1,128.5,128.65,97937.0,129.5,130.1,128.5,128.65,97937.0
2022-03-11 09:50:00,128.5,129.1,126.7,126.97,102482.0,128.5,129.1,126.7,126.97,102482.0
2022-03-11 09:55:00,126.81,126.89,124.68,126.05,197655.0,126.81,126.89,124.68,126.05,197655.0
2022-03-11 10:00:00,126.01,126.3,124.25,124.27,159963.0,126.01,126.3,124.25,124.27,159963.0
2022-03-11 10:05:00,124.35,125.58,124.33,124.46,158272.0,124.35,125.58,124.33,124.46,158272.0
2022-03-11 10:10:00,124.53,125.28,124.11,124.95,95879.0,124.53,125.28,124.11,124.95,95879.0
2022-03-11 10:15:00,125.0,125.0,123.37,123.51,111825.0,125.0,125.0,123.37,123.51,111825.0
2022-03-11 10:20:00,123.45,123.72,123.0,123.33,162951.0,123.45,123.72,123.0,123.33,162951.0
2022-03-11 10:25:00,123.3,124.34,122.94,123.72,148984.0,123.3,124.34,122.94,123.72,148984.0
2022-03-11 10:30:00,123.64,123.86,122.6,122.78,135473.0,123.64,123.86,122.6,122.78,135473.0
2022-03-11 10:35:00,122.68,124.55,122.6,124.35,81256.0,122.68,124.55,122.6,124.35,81256.0
2022-03-11 10:40:00,124.36,124.92,124.21,124.77,58236.0,124.36,124.92,124.21,124.77,58236.0
2022-03-11 10:45:00,124.91,125.78,124.76,125.09,64345.0,124.91,125.78,124.76,125.09,64345.0
2022-03-11 10:50:00,125.11,125.68,124.44,124.44,43912.0,125.11,125.68,124.44,124.44,43912.0
2022-03-11 10:55:00,124.47,124.96,124.4,124.59,37856.0,124.47,124.96,124.4,124.59,37856.0
2022-03-11 11:00:00,124.59,125.26,123.81,124.61,59515.0,124.59,125.26,123.81,124.61,59515.0
2022-03-11 11:05:00,124.61,124.8,123.85,124.59,25242.0,124.61,124.8,123.85,124.59,25242.0
2022-03-11 11:10:00,124.59,124.75,123.73,123.85,54491.0,124.59,124.75,123.73,123.85,54491.0
2022-03-11 11:15:00,123.85,124.39,123.69,124.3,36785.0,123.85,124.39,123.69,124.3,36785.0
2022-03-11 11:20:00,124.3,124.83,124.1,124.42,33121.0,124.3,124.83,124.1,124.42,33121.0
2022-03-11 11:25:00,124.49,124.49,123.95,124.3,32504.0,124.49,124.49,123.95,124.3,32504.0
2022-03-11 11:30:00,124.27,124.29,123.74,124.06,58814.0,124.27,124.29,123.74,124.06,58814.0
2022-03-11 11:35:00,124.03,124.15,123.62,123.67,34736.0,124.03,124.15,123.62,123.67,34736.0
2022-03-11 11:40:00,123.63,123.77,123.41,123.69,61240.0,123.63,123.77,123.41,123.69,61240.0
2022-03-11 11:45:00,123.68,123.94,123.62,123.88,34592.0,123.68,123.94,123.62,123.88,34592.0
2022-03-11 11:50:00,123.8,123.8,123.01,123.25,34856.0,123.8,123.8,123.01,123.25,34856.0
2022-03-11 11:55:00,123.21,123.65,123.2,123.26,25103.0,123.21,123.65,123.2,123.26,25103.0
2022-03-11 12:00:00,123.19,123.19,122.35,122.35,81780.0,123.19,123.19,122.35,122.35,81780.0
2022-03-11 12:05:00,122.36,122.76,122.33,122.44,81775.0,122.36,122.76,122.33,122.44,81775.0
2022-03-11 12:10:00,122.45,122.87,122.45,122.85,17863.0,122.45,122.87,122.45,122.85,17863.0
2022-03-11 12:15:00,122.84,123.08,122.67,123.0,21131.0,122.84,123.08,122.67,123.0,21131.0
2022-03-11 12:20:00,122.94,123.2,122.34,122.34,19873.0,122.94,123.2,122.34,122.34,19873.0
2022-03-11 12:25:00,122.33,122.56,121.93,121.97,39935.0,122.33,122.56,121.93,121.97,39935.0
2022-03-11 12:30:00,122.0,122.21,121.85,122.0,33394.0,122.0,122.21,121.85,122.0,33394.0
2022-03-11 12:35:00,121.99,122.02,121.26,121.43,58660.0,121.99,122.02,121.26,121.43,58660.0
2022-03-11 12:40:00,121.45,121.58,121.2,121.55,32584.0,121.45,121.58,121.2,121.55,32584.0
2022-03-11 12:45:00,121.55,121.65,121.35,121.46,64055.0,121.55,121.65,121.35,121.46,64055.0
2022-03-11 12:50:00,121.51,121.51,121.09,121.2,56077.0,121.51,121.51,121.09,121.2,56077.0
2022-03-11 12:55:00,121.21,121.52,121.11,121.47,38027.0,121.21,121.52,121.11,121.47,38027.0
2022-03-11 13:00:00,121.49,122.26,121.39,122.25,66562.0,121.49,122.26,121.39,122.25,66562.0
2022-03-11 13:05:00,122.25,122.72,122.05,122.31,29088.0,122.25,122.72,122.05,122.31,29088.0
2022-03-11 13:10:00,122.29,122.43,121.63,121.63,26678.0,122.29,122.43,121.63,121.63,26678.0
2022-03-11 13:15:00,121.67,122.08,121.52,121.65,11858.0,121.67,122.08,121.52,121.65,11858.0
2022-03-11 13:20:00,121.63,122.16,121.6,122.03,14754.0,121.63,122.16,121.6,122.03,14754.0
2022-03-11 13:25:00,122.04,122.04,121.47,121.48,19182.0,122.04,122.04,121.47,121.48,19182.0
2022-03-11 13:30:00,121.52,121.52,121.08,121.18,28588.0,121.52,121.52,121.08,121.18,28588.0
2022-03-11 13:35:00,121.2,121.48,121.19,121.32,14505.0,121.2,121.48,121.19,121.32,14505.0
2022-03-11 13:40:00,121.32,121.55,121.17,121.45,14414.0,121.32,121.55,121.17,121.45,14414.0
2022-03-11 13:45:00,121.46,121.78,121.44,121.72,16018.0,121.46,121.78,121.44,121.72,16018.0
2022-03-11 13:50:00,121.84,121.96,121.53,121.54,25629.0,121.84,121.96,121.53,121.54,25629.0
2022-03-11 13:55:00,121.52,121.53,121.0,121.01,18101.0,121.52,121.53,121.0,121.01,18101.0
2022-03-11 14:00:00,121.0,121.16,120.83,120.85,33849.0,121.0,121.16,120.83,120.85,33849.0
2022-03-11 14:05:00,120.9,120.98,120.76,120.86,29405.0,120.9,120.98,120.76,120.86,29405.0
2022-03-11 14:10:00,120.81,120.9,120.54,120.9,18199.0,120.81,120.9,120.54,120.9,18199.0
2022-03-11 14:15:00,120.9,120.99,120.42,120.42,26746.0,120.9,120.99,120.42,120.42,26746.0
2022-03-11 14:20:00,120.42,120.68,120.35,120.56,42754.0,120.42,120.68,120.35,120.56,42754.0
2022-03-11 14:25:00,120.56,121.15,120.54,121.08,36724.0,120.56,121.15,120.54,121.08,36724.0
2022-03-11 14:30:00,121.06,121.1,120.61,120.64,23490.0,121.06,121.1,120.61,120.64,23490.0
2022-03-11 14:35:00,120.64,120.8,120.49,120.73,28942.0,120.64,120.8,120.49,120.73,28942.0
2022-03-11 14:40:00,120.68,120.81,120.53,120.64,33129.0,120.68,120.81,120.53,120.64,33129.0
2022-03-11 14:45:00,120.55,120.66,120.24,120.25,45966.0,120.55,120.66,120.24,120.25,45966.0
2022-03-11 14:50:00,120.24,120.81,120.22,120.63,36273.0,120.24,120.81,120.22,120.63,36273.0
2022-03-11 14:55:00,120.65,120.97,120.64,120.88,55443.0,120.65,120.97,120.64,120.88,55443.0
2022-03-11 15:00:00,120.85,121.1,120.77,121.05,35859.0,120.85,121.1,120.77,121.05,35859.0
2022-03-11 15:05:00,121.04,121.12,120.61,120.95,45321.0,121.04,121.12,120.61,120.95,45321.0
2022-03-11 15:10:00,120.95,121.26,120.85,120.89,47862.0,120.95,121.26,120.85,120.89,47862.0
2022-03-11 15:15:00,120.82,121.11,120.7,120.88,32744.0,120.82,121.11,120.7,120.88,32744.0
2022-03-11 15:20:00,120.88,121.05,120.83,120.97,39763.0,120.88,121.05,120.83,120.97,39763.0
2022-03-11 15:25:00,120.95,120.96,120.3,120.34,50825.0,120.95,120.96,120.3,120.34,50825.0
2022-03-11 15:30:00,120.34,120.54,120.05,120.17,67154.0,120.34,120.54,120.05,120.17,67154.0
2022-03-11 15:35:00,120.19,120.41,120.14,120.26,50594.0,120.19,120.41,120.14,120.26,50594.0
2022-03-11 15:40:00,120.26,120.26,119.75,119.81,105542.0,120.26,120.26,119.75,119.81,105542.0
2022-03-11 15:45:00,119.79,119.82,119.15,119.58,155019.0,119.79,119.82,119.15,119.58,155019.0
2022-03-11 15:50:00,119.58,119.73,119.17,119.17,182731.0,119.58,119.73,119.17,119.17,182731.0
2022-03-11 15:55:00,119.18,119.43,118.66,118.92,373321.0,119.18,119.43,118.66,118.92,373321.0
2022-03-14 09:30:00,107.75,109.08,103.18,104.27,859060.0,107.75,109.08,103.18,104.27,859060.0
2022-03-14 09:35:00,104.27,106.57,104.07,104.78,368500.0,104.27,106.57,104.07,104.78,368500.0
2022-03-14 09:40:00,104.79,106.89,102.18,106.37,370250.0,104.79,106.89,102.18,106.37,370250.0
2022-03-14 09:45:00,106.33,108.0,105.93,107.42,259858.0,106.33,108.0,105.93,107.42,259858.0
2022-03-14 09:50:00,107.32,108.26,105.67,105.78,234405.0,107.32,108.26,105.67,105.78,234405.0
2022-03-14 09:55:00,105.68,106.6,104.6,105.36,223759.0,105.68,106.6,104.6,105.36,223759.0
2022-03-14 10:00:00,105.36,106.31,104.73,105.31,232026.0,105.36,106.31,104.73,105.31,232026.0
2022-03-14 10:05:00,105.36,106.15,104.81,105.09,219945.0,105.36,106.15,104.81,105.09,219945.0
2022-03-14 10:10:00,105.09,109.55,104.95,109.54,421984.0,105.09,109.55,104.95,109.54,421984.0
2022-03-14 10:15:00,109.62,112.29,109.22,110.59,492954.0,109.62,112.29,109.22,110.59,492954.0
2022-03-14 10:20:00,110.59,113.44,110.47,112.62,308750.0,110.59,113.44,110.47,112.62,308750.0
2022-03-14 10:25:00,112.5,112.84,110.64,110.64,131319.0,112.5,112.84,110.64,110.64,131319.0
2022-03-14 10:30:00,110.62,112.0,110.44,112.0,99640.0,110.62,112.0,110.44,112.0,99640.0
2022-03-14 10:35:00,112.0,113.12,112.0,112.35,156520.0,112.0,113.12,112.0,112.35,156520.0
2022-03-14 10:40:00,112.43,116.62,112.36,114.04,419123.0,112.43,116.62,112.36,114.04,419123.0
2022-03-14 10:45:00,113.92,113.98,112.5,112.82,146942.0,113.92,113.98,112.5,112.82,146942.0
2022-03-14 10:50:00,112.88,114.43,112.59,114.03,98168.0,112.88,114.43,112.59,114.03,98168.0
2022-03-14 10:55:00,113.97,114.65,113.56,113.98,115456.0,113.97,114.65,113.56,113.98,115456.0
2022-03-14 11:00:00,113.96,114.21,112.7,113.0,69186.0,113.96,114.21,112.7,113.0,69186.0
2022-03-14 11:05:00,112.99,113.63,112.21,112.27,48525.0,112.99,113.63,112.21,112.27,48525.0
2022-03-14 11:10:00,112.23,112.6,112.0,112.46,42279.0,112.23,112.6,112.0,112.46,42279.0
2022-03-14 11:15:00,112.45,112.81,112.2,112.2,40397.0,112.45,112.81,112.2,112.2,40397.0
2022-03-14 11:20:00,112.19,113.15,111.87,112.99,58571.0,112.19,113.15,111.87,112.99,58571.0
2022-03-14 11:25:00,112.86,113.0,112.0,112.62,60998.0,112.86,113.0,112.0,112.62,60998.0
2022-03-14 11:30:00,112.61,113.07,112.47,112.71,47740.0,112.61,113.07,112.47,112.71,47740.0
2022-03-14 11:35:00,112.65,112.69,111.4,111.63,81592.0,112.65,112.69,111.4,111.63,81592.0
2022-03-14 11:40:00,111.74,111.74,110.89,111.15,56340.0,111.74,111.74,110.89,111.15,56340.0
2022-03-14 11:45:00,111.12,111.19,110.39,110.69,52295.0,111.12,111.19,110.39,110.69,52295.0
2022-03-14 11:50:00,110.61,110.8,110.1,110.59,42483.0,110.61,110.8,110.1,110.59,42483.0
2022-03-14 11:55:00,110.64,110.7,110.23,110.47,56177.0,110.64,110.7,110.23,110.47,56177.0
2022-03-14 12:00:00,110.42,110.48,110.1,110.27,38108.0,110.42,110.48,110.1,110.27,38108.0
2022-03-14 12:05:00,110.32,111.02,110.32,110.76,55482.0,110.32,111.02,110.32,110.76,55482.0
2022-03-14 12:10:00,110.84,111.77,110.76,111.4,48662.0,110.84,111.77,110.76,111.4,48662.0
2022-03-14 12:15:00,111.4,111.65,110.9,111.44,25021.0,111.4,111.65,110.9,111.44,25021.0
2022-03-14 12:20:00,111.32,111.54,110.81,111.33,50225.0,111.32,111.54,110.81,111.33,50225.0
2022-03-14 12:25:00,111.39,111.95,111.38,111.64,90828.0,111.39,111.95,111.38,111.64,90828.0
2022-03-14 12:30:00,111.59,112.08,111.28,111.32,47549.0,111.59,112.08,111.28,111.32,47549.0
2022-03-14 12:35:00,111.29,111.4,110.93,110.97,30213.0,111.29,111.4,110.93,110.97,30213.0
2022-03-14 12:40:00,110.99,111.12,110.57,110.68,42492.0,110.99,111.12,110.57,110.68,42492.0
2022-03-14 12:45:00,110.64,110.88,110.36,110.75,50153.0,110.64,110.88,110.36,110.75,50153.0
2022-03-14 12:50:00,110.8,110.84,109.85,109.91,50673.0,110.8,110.84,109.85,109.91,50673.0
2022-03-14 12:55:00,109.94,109.97,109.22,109.23,71633.0,109.94,109.97,109.22,109.23,71633.0
2022-03-14 13:00:00,109.23,109.4,108.55,108.7,59171.0,109.23,109.4,108.55,108.7,59171.0
2022-03-14 13:05:00,108.73,109.42,108.43,108.59,58552.0,108.73,109.42,108.43,108.59,58552.0
2022-03-14 13:10:00,108.67,109.25,108.07,108.33,67834.0,108.67,109.25,108.07,108.33,67834.0
2022-03-14 13:15:00,108.31,108.51,108.01,108.37,41915.0,108.31,108.51,108.01,108.37,41915.0
2022-03-14 13:20:00,108.4,108.48,108.01,108.12,41626.0,108.4,108.48,108.01,108.12,41626.0
2022-03-14 13:25:00,108.12,108.2,107.52,107.68,36304.0,108.12,108.2,107.52,107.68,36304.0
2022-03-14 13:30:00,107.72,107.78,107.15,107.4,68251.0,107.72,107.78,107.15,107.4,68251.0
2022-03-14 13:35:00,107.39,107.52,107.18,107.18,41317.0,107.39,107.52,107.18,107.18,41317.0
2022-03-14 13:40:00,107.23,108.13,107.07,107.64,57268.0,107.23,108.13,107.07,107.64,57268.0
2022-03-14 13:45:00,107.65,108.28,107.64,108.17,51660.0,107.65,108.28,107.64,108.17,51660.0
2022-03-14 13:50:00,108.22,109.35,108.22,108.81,80433.0,108.22,109.35,108.22,108.81,80433.0
2022-03-14 13:55:00,108.85,108.96,108.11,108.22,39941.0,108.85,108.96,108.11,108.22,39941.0
2022-03-14 14:00:00,108.16,108.48,107.97,108.04,31143.0,108.16,108.48,107.97,108.04,31143.0
2022-03-14 14:05:00,107.98,108.46,107.98,108.21,44909.0,107.98,108.46,107.98,108.21,44909.0
2022-03-14 14:10:00,108.21,108.55,108.18,108.32,44791.0,108.21,108.55,108.18,108.32,44791.0
2022-03-14 14:15:00,108.27,108.6,107.96,108.14,59930.0,108.27,108.6,107.96,108.14,59930.0
2022-03-14 14:20:00,108.2,108.45,108.0,108.05,40035.0,108.2,108.45,108.0,108.05,40035.0
2022-03-14 14:25:00,108.05,108.42,108.0,108.16,26981.0,108.05,108.42,108.0,108.16,26981.0
2022-03-14 14:30:00,108.16,108.32,108.02,108.32,27833.0,108.16,108.32,108.02,108.32,27833.0
2022-03-14 14:35:00,108.31,108.43,108.15,108.21,37058.0,108.31,108.43,108.15,108.21,37058.0
2022-03-14 14:40:00,108.21,108.57,107.83,108.0,45743.0,108.21,108.57,107.83,108.0,45743.0
2022-03-14 14:45:00,108.02,108.11,107.87,107.99,34935.0,108.02,108.11,107.87,107.99,34935.0
2022-03-14 14:50:00,107.94,108.3,107.87,108.17,32504.0,107.94,108.3,107.87,108.17,32504.0
2022-03-14 14:55:00,108.2,109.4,108.17,109.35,97799.0,108.2,109.4,108.17,109.35,97799.0
2022-03-14 15:00:00,109.36,110.24,109.11,110.08,162966.0,109.36,110.24,109.11,110.08,162966.0
2022-03-14 15:05:00,110.09,110.22,109.76,109.8,162977.0,110.09,110.22,109.76,109.8,162977.0
2022-03-14 15:10:00,109.8,110.81,109.76,110.49,114070.0,109.8,110.81,109.76,110.49,114070.0
2022-03-14 15:15:00,110.54,110.69,110.39,110.49,93390.0,110.54,110.69,110.39,110.49,93390.0
2022-03-14 15:20:00,110.49,110.65,110.32,110.5,87804.0,110.49,110.65,110.32,110.5,87804.0
2022-03-14 15:25:00,110.49,110.49,108.97,109.2,115815.0,110.49,110.49,108.97,109.2,115815.0
2022-03-14 15:30:00,109.19,109.2,108.38,108.77,101064.0,109.19,109.2,108.38,108.77,101064.0
2022-03-14 15:35:00,108.76,108.8,108.23,108.72,80232.0,108.76,108.8,108.23,108.72,80232.0
2022-03-14 15:40:00,108.7,108.82,108.04,108.21,116383.0,108.7,108.82,108.04,108.21,116383.0
2022-03-14 15:45:00,108.21,109.67,108.2,109.46,202801.0,108.21,109.67,108.2,109.46,202801.0
2022-03-14 15:50:00,109.45,110.07,109.3,109.98,303155.0,109.45,110.07,109.3,109.98,303155.0
2022-03-14 15:55:00,110.0,110.05,108.74,108.97,383479.0,110.0,110.05,108.74,108.97,383479.0
2022-03-15 09:30:00,105.0,110.24,104.44,108.28,552978.0,105.0,110.24,104.44,108.28,552978.0
2022-03-15 09:35:00,108.39,109.3,106.15,107.15,174647.0,108.39,109.3,106.15,107.15,174647.0
2022-03-15 09:40:00,107.16,107.38,105.1,105.85,142052.0,107.16,107.38,105.1,105.85,142052.0
2022-03-15 09:45:00,105.88,106.12,103.77,104.4,188678.0,105.88,106.12,103.77,104.4,188678.0
2022-03-15 09:50:00,104.4,106.27,104.31,104.74,94869.0,104.4,106.27,104.31,104.74,94869.0
2022-03-15 09:55:00,104.74,106.46,104.69,105.09,112557.0,104.74,106.46,104.69,105.09,112557.0
2022-03-15 10:00:00,105.12,106.29,104.47,106.13,162348.0,105.12,106.29,104.47,106.13,162348.0
2022-03-15 10:05:00,106.15,106.6,105.9,106.25,99546.0,106.15,106.6,105.9,106.25,99546.0
2022-03-15 10:10:00,106.3,107.66,106.23,107.48,102835.0,106.3,107.66,106.23,107.48,102835.0
2022-03-15 10:15:00,107.43,109.65,107.41,109.34,128593.0,107.43,109.65,107.41,109.34,128593.0
2022-03-15 10:20:00,109.31,111.26,108.73,111.25,243694.0,109.31,111.26,108.73,111.25,243694.0
2022-03-15 10:25:00,111.32,111.32,109.13,111.2,172794.0,111.32,111.32,109.13,111.2,172794.0
2022-03-15 10:30:00,111.22,111.94,110.0,110.39,189215.0,111.22,111.94,110.0,110.39,189215.0
2022-03-15 10:35:00,110.38,113.5,110.23,112.84,124340.0,110.38,113.5,110.23,112.84,124340.0
2022-03-15 10:40:00,112.86,113.44,111.79,113.18,135683.0,112.86,113.44,111.79,113.18,135683.0
2022-03-15 10:45:00,113.12,113.16,111.35,111.68,92273.0,113.12,113.16,111.35,111.68,92273.0
2022-03-15 10:50:00,111.7,111.86,110.63,111.19,83020.0,111.7,111.86,110.63,111.19,83020.0
2022-03-15 10:55:00,111.28,111.41,110.16,110.47,62466.0,111.28,111.41,110.16,110.47,62466.0
2022-03-15 11:00:00,110.5,110.61,109.42,110.28,80838.0,110.5,110.61,109.42,110.28,80838.0
2022-03-15 11:05:00,110.41,110.64,108.81,109.11,114903.0,110.41,110.64,108.81,109.11,114903.0
2022-03-15 11:10:00,109.13,109.77,109.01,109.36,55399.0,109.13,109.77,109.01,109.36,55399.0
2022-03-15 11:15:00,109.36,109.8,108.71,109.64,59850.0,109.36,109.8,108.71,109.64,59850.0
2022-03-15 11:20:00,109.65,109.93,108.66,108.66,49057.0,109.65,109.93,108.66,108.66,49057.0
2022-03-15 11:25:00,108.76,108.94,108.4,108.44,65609.0,108.76,108.94,108.4,108.44,65609.0
2022-03-15 11:30:00,108.41,109.06,108.01,108.65,74836.0,108.41,109.06,108.01,108.65,74836.0
2022-03-15 11:35:00,108.66,108.74,107.15,107.23,54374.0,108.66,108.74,107.15,107.23,54374.0
2022-03-15 11:40:00,107.28,107.29,106.72,106.92,83636.0,107.28,107.29,106.72,106.92,83636.0
2022-03-15 11:45:00,106.9,107.82,106.75,107.77,68259.0,106.9,107.82,106.75,107.77,68259.0
2022-03-15 11:50:00,107.85,108.69,107.7,107.8,92694.0,107.85,108.69,107.7,107.8,92694.0
2022-03-15 11:55:00,107.76,107.76,106.56,107.54,116841.0,107.76,107.76,106.56,107.54,116841.0
2022-03-15 12:00:00,107.5,108.32,107.3,107.73,63929.0,107.5,108.32,107.3,107.73,63929.0
2022-03-15 12:05:00,107.7,108.7,107.64,108.46,29269.0,107.7,108.7,107.64,108.46,29269.0
2022-03-15 12:10:00,108.42,108.73,108.19,108.59,40658.0,108.42,108.73,108.19,108.59,40658.0
2022-03-15 12:15:00,108.59,108.64,108.14,108.26,57337.0,108.59,108.64,108.14,108.26,57337.0
2022-03-15 12:20:00,108.19,108.24,107.48,108.07,31140.0,108.19,108.24,107.48,108.07,31140.0
2022-03-15 12:25:00,108.1,108.21,107.31,107.34,30900.0,108.1,108.21,107.31,107.34,30900.0
2022-03-15 12:30:00,107.3,107.74,106.96,107.58,44832.0,107.3,107.74,106.96,107.58,44832.0
2022-03-15 12:35:00,107.56,108.05,107.29,107.43,23801.0,107.56,108.05,107.29,107.43,23801.0
2022-03-15 12:40:00,107.48,107.53,106.73,106.73,31953.0,107.48,107.53,106.73,106.73,31953.0
2022-03-15 12:45:00,106.69,106.77,106.31,106.56,48414.0,106.69,106.77,106.31,106.56,48414.0
2022-03-15 12:50:00,106.58,106.79,106.36,106.59,27755.0,106.58,106.79,106.36,106.59,27755.0
2022-03-15 12:55:00,106.58,106.67,106.04,106.3,38861.0,106.58,106.67,106.04,106.3,38861.0
2022-03-15 13:00:00,106.31,107.34,106.3,106.83,70177.0,106.31,107.34,106.3,106.83,70177.0
2022-03-15 13:05:00,106.81,106.96,106.47,106.83,26771.0,106.81,106.96,106.47,106.83,26771.0
2022-03-15 13:10:00,106.8,107.34,106.61,106.65,39884.0,106.8,107.34,106.61,106.65,39884.0
2022-03-15 13:15:00,106.62,107.02,106.25,106.4,41597.0,106.62,107.02,106.25,106.4,41597.0
2022-03-15 13:20:00,106.4,106.79,106.12,106.49,27590.0,106.4,106.79,106.12,106.49,27590.0
2022-03-15 13:25:00,106.55,106.57,105.72,105.75,39173.0,106.55,106.57,105.72,105.75,39173.0
2022-03-15 13:30:00,105.75,106.4,105.67,106.4,37381.0,105.75,106.4,105.67,106.4,37381.0
2022-03-15 13:35:00,106.39,106.95,106.31,106.43,48196.0,106.39,106.95,106.31,106.43,48196.0
2022-03-15 13:40:00,106.48,106.66,106.32,106.37,19371.0,106.48,106.66,106.32,106.37,19371.0
2022-03-15 13:45:00,106.32,106.36,105.59,105.85,31886.0,106.32,106.36,105.59,105.85,31886.0
2022-03-15 13:50:00,105.76,106.02,105.71,105.76,30357.0,105.76,106.02,105.71,105.76,30357.0
2022-03-15 13:55:00,105.76,106.21,105.76,106.14,20955.0,105.76,106.21,105.76,106.14,20955.0
2022-03-15 14:00:00,106.13,106.56,106.02,106.07,39216.0,106.13,106.56,106.02,106.07,39216.0
2022-03-15 14:05:00,106.09,106.18,105.77,105.78,36312.0,106.09,106.18,105.77,105.78,36312.0
2022-03-15 14:10:00,105.82,106.26,105.71,106.11,44838.0,105.82,106.26,105.71,106.11,44838.0
2022-03-15 14:15:00,106.09,106.57,105.73,105.83,52281.0,106.09,106.57,105.73,105.83,52281.0
2022-03-15 14:20:00,105.82,106.22,105.8,106.16,50138.0,105.82,106.22,105.8,106.16,50138.0
2022-03-15 14:25:00,106.08,107.07,106.08,106.69,76861.0,106.08,107.07,106.08,106.69,76861.0
2022-03-15 14:30:00,106.64,107.03,106.46,106.98,28343.0,106.64,107.03,106.46,106.98,28343.0
2022-03-15 14:35:00,107.01,107.02,106.78,106.83,38138.0,107.01,107.02,106.78,106.83,38138.0
2022-03-15 14:40:00,106.84,106.99,106.54,106.84,31608.0,106.84,106.99,106.54,106.84,31608.0
2022-03-15 14:45:00,106.88,107.6,106.88,107.22,50157.0,106.88,107.6,106.88,107.22,50157.0
2022-03-15 14:50:00,107.22,107.5,106.99,107.28,22077.0,107.22,107.5,106.99,107.28,22077.0
2022-03-15 14:55:00,107.23,107.28,106.95,107.2,23660.0,107.23,107.28,106.95,107.2,23660.0
2022-03-15 15:00:00,107.17,107.17,106.77,106.85,17498.0,107.17,107.17,106.77,106.85,17498.0
2022-03-15 15:05:00,106.84,107.21,106.66,106.99,32414.0,106.84,107.21,106.66,106.99,32414.0
2022-03-15 15:10:00,106.99,107.57,106.99,107.26,57669.0,106.99,107.57,106.99,107.26,57669.0
2022-03-15 15:15:00,107.28,107.95,107.24,107.95,48629.0,107.28,107.95,107.24,107.95,48629.0
2022-03-15 15:20:00,107.94,108.04,107.76,107.92,35341.0,107.94,108.04,107.76,107.92,35341.0
2022-03-15 15:25:00,107.9,108.62,107.85,108.56,66809.0,107.9,108.62,107.85,108.56,66809.0
2022-03-15 15:30:00,108.56,108.68,108.2,108.33,84557.0,108.56,108.68,108.2,108.33,84557.0
2022-03-15 15:35:00,108.3,108.62,108.23,108.34,44949.0,108.3,108.62,108.23,108.34,44949.0
2022-03-15 15:40:00,108.34,108.38,108.05,108.14,51161.0,108.34,108.38,108.05,108.14,51161.0
2022-03-15 15:45:00,108.14,108.38,107.97,108.35,70213.0,108.14,108.38,107.97,108.35,70213.0
2022-03-15 15:50:00,108.31,108.51,108.14,108.46,219694.0,108.31,108.51,108.14,108.46,219694.0
2022-03-15 15:55:00,108.46,108.47,107.94,108.33,313243.0,108.46,108.47,107.94,108.33,313243.0
2022-03-16 09:30:00,126.04,127.34,124.09,124.73,659759.0,126.04,127.34,124.09,124.73,659759.0
2022-03-16 09:35:00,124.75,125.03,123.09,124.04,275157.0,124.75,125.03,123.09,124.04,275157.0
2022-03-16 09:40:00,124.03,125.69,122.81,124.63,182395.0,124.03,125.69,122.81,124.63,182395.0
2022-03-16 09:45:00,124.48,127.45,123.32,127.27,204037.0,124.48,127.45,123.32,127.27,204037.0
2022-03-16 09:50:00,127.19,127.91,126.26,127.77,212711.0,127.19,127.91,126.26,127.77,212711.0
2022-03-16 09:55:00,127.78,130.32,127.57,128.18,274304.0,127.78,130.32,127.57,128.18,274304.0
2022-03-16 10:00:00,128.17,129.99,128.16,128.81,168655.0,128.17,129.99,128.16,128.81,168655.0
2022-03-16 10:05:00,128.81,129.68,128.0,129.29,131492.0,128.81,129.68,128.0,129.29,131492.0
2022-03-16 10:10:00,129.3,131.0,128.73,129.82,148935.0,129.3,131.0,128.73,129.82,148935.0
2022-03-16 10:15:00,130.0,131.69,129.95,131.22,118153.0,130.0,131.69,129.95,131.22,118153.0
2022-03-16 10:20:00,131.05,132.98,130.92,132.59,127378.0,131.05,132.98,130.92,132.59,127378.0
2022-03-16 10:25:00,132.58,133.94,132.33,133.73,175756.0,132.58,133.94,132.33,133.73,175756.0
2022-03-16 10:30:00,133.75,134.38,133.3,134.13,124830.0,133.75,134.38,133.3,134.13,124830.0
2022-03-16 10:35:00,134.3,134.4,133.34,134.08,178581.0,134.3,134.4,133.34,134.08,178581.0
2022-03-16 10:40:00,134.2,135.08,132.39,132.86,191805.0,134.2,135.08,132.39,132.86,191805.0
2022-03-16 10:45:00,132.87,132.87,131.1,131.15,103705.0,132.87,132.87,131.1,131.15,103705.0
2022-03-16 10:50:00,131.05,132.8,130.84,132.61,91069.0,131.05,132.8,130.84,132.61,91069.0
2022-03-16 10:55:00,132.55,133.23,132.27,132.97,82181.0,132.55,133.23,132.27,132.97,82181.0
2022-03-16 11:00:00,132.96,134.18,132.94,133.65,91494.0,132.96,134.18,132.94,133.65,91494.0
2022-03-16 11:05:00,133.65,134.5,133.15,133.8,60263.0,133.65,134.5,133.15,133.8,60263.0
2022-03-16 11:10:00,133.92,134.84,133.86,134.7,59518.0,133.92,134.84,133.86,134.7,59518.0
2022-03-16 11:15:00,134.7,135.66,133.9,135.55,100383.0,134.7,135.66,133.9,135.55,100383.0
2022-03-16 11:20:00,135.53,136.69,135.53,136.0,131206.0,135.53,136.69,135.53,136.0,131206.0
2022-03-16 11:25:00,136.1,136.73,135.61,136.73,85014.0,136.1,136.73,135.61,136.73,85014.0
2022-03-16 11:30:00,136.64,137.44,136.37,137.42,83960.0,136.64,137.44,136.37,137.42,83960.0
2022-03-16 11:35:00,137.34,137.45,135.41,135.41,97236.0,137.34,137.45,135.41,135.41,97236.0
2022-03-16 11:40:00,135.46,135.7,134.92,135.65,104525.0,135.46,135.7,134.92,135.65,104525.0
2022-03-16 11:45:00,135.59,136.2,134.99,135.34,77010.0,135.59,136.2,134.99,135.34,77010.0
2022-03-16 11:50:00,135.34,136.78,135.11,136.55,104936.0,135.34,136.78,135.11,136.55,104936.0
2022-03-16 11:55:00,136.55,137.27,136.17,137.23,87613.0,136.55,137.27,136.17,137.23,87613.0
2022-03-16 12:00:00,137.24,137.66,136.17,136.29,78173.0,137.24,137.66,136.17,136.29,78173.0
2022-03-16 12:05:00,136.21,136.58,135.7,136.11,56501.0,136.21,136.58,135.7,136.11,56501.0
2022-03-16 12:10:00,136.04,137.1,135.95,136.93,38324.0,136.04,137.1,135.95,136.93,38324.0
2022-03-16 12:15:00,137.0,138.0,136.92,137.58,132274.0,137.0,138.0,136.92,137.58,132274.0
2022-03-16 12:20:00,137.59,137.6,136.67,137.43,51021.0,137.59,137.6,136.67,137.43,51021.0
2022-03-16 12:25:00,137.37,137.58,136.38,136.73,36759.0,137.37,137.58,136.38,136.73,36759.0
2022-03-16 12:30:00,136.65,136.76,135.63,136.55,88664.0,136.65,136.76,135.63,136.55,88664.0
2022-03-16 12:35:00,136.59,136.63,136.15,136.3,43494.0,136.59,136.63,136.15,136.3,43494.0
2022-03-16 12:40:00,136.24,136.88,136.23,136.34,24440.0,136.24,136.88,136.23,136.34,24440.0
2022-03-16 12:45:00,136.3,136.38,135.46,135.95,50017.0,136.3,136.38,135.46,135.95,50017.0
2022-03-16 12:50:00,135.99,137.19,135.94,136.94,44448.0,135.99,137.19,135.94,136.94,44448.0
2022-03-16 12:55:00,136.94,137.27,136.66,137.03,40120.0,136.94,137.27,136.66,137.03,40120.0
2022-03-16 13:00:00,137.13,137.56,137.03,137.49,34246.0,137.13,137.56,137.03,137.49,34246.0
2022-03-16 13:05:00,137.42,137.43,136.59,136.72,26147.0,137.42,137.43,136.59,136.72,26147.0
2022-03-16 13:10:00,136.71,136.75,135.9,136.08,64875.0,136.71,136.75,135.9,136.08,64875.0
2022-03-16 13:15:00,136.12,136.8,136.08,136.64,31471.0,136.12,136.8,136.08,136.64,31471.0
2022-03-16 13:20:00,136.76,137.04,136.16,137.01,50305.0,136.76,137.04,136.16,137.01,50305.0
2022-03-16 13:25:00,136.99,137.42,136.82,137.41,30420.0,136.99,137.42,136.82,137.41,30420.0
2022-03-16 13:30:00,137.38,138.36,137.37,138.23,79714.0,137.38,138.36,137.37,138.23,79714.0
2022-03-16 13:35:00,138.22,138.74,137.97,138.18,48735.0,138.22,138.74,137.97,138.18,48735.0
2022-03-16 13:40:00,138.26,138.5,137.9,138.5,59441.0,138.26,138.5,137.9,138.5,59441.0
2022-03-16 13:45:00,138.44,138.5,138.17,138.36,33368.0,138.44,138.5,138.17,138.36,33368.0
2022-03-16 13:50:00,138.31,138.7,138.12,138.49,65135.0,138.31,138.7,138.12,138.49,65135.0
2022-03-16 13:55:00,138.5,139.47,138.38,139.25,84102.0,138.5,139.47,138.38,139.25,84102.0
2022-03-16 14:00:00,139.09,139.18,137.05,137.24,114365.0,139.09,139.18,137.05,137.24,114365.0
2022-03-16 14:05:00,137.31,137.91,136.37,137.09,86717.0,137.31,137.91,136.37,137.09,86717.0
2022-03-16 14:10:00,137.1,137.26,135.52,135.98,136393.0,137.1,137.26,135.52,135.98,136393.0
2022-03-16 14:15:00,135.96,138.08,135.9,137.89,87158.0,135.96,138.08,135.9,137.89,87158.0
2022-03-16 14:20:00,137.89,138.5,137.42,137.47,56574.0,137.89,138.5,137.42,137.47,56574.0
2022-03-16 14:25:00,137.44,138.8,137.43,137.9,69258.0,137.44,138.8,137.43,137.9,69258.0
2022-03-16 14:30:00,137.85,137.87,136.17,136.61,119562.0,137.85,137.87,136.17,136.61,119562.0
2022-03-16 14:35:00,136.58,139.87,136.17,139.87,127211.0,136.58,139.87,136.17,139.87,127211.0
2022-03-16 14:40:00,139.89,142.56,139.83,142.22,192077.0,139.89,142.56,139.83,142.22,192077.0
2022-03-16 14:45:00,142.2,142.8,141.46,142.33,156994.0,142.2,142.8,141.46,142.33,156994.0
2022-03-16 14:50:00,142.36,144.85,142.02,144.78,153064.0,142.36,144.85,142.02,144.78,153064.0
2022-03-16 14:55:00,144.78,145.33,143.83,143.94,214368.0,144.78,145.33,143.83,143.94,214368.0
2022-03-16 15:00:00,143.94,145.86,143.18,145.41,224786.0,143.94,145.86,143.18,145.41,224786.0
2022-03-16 15:05:00,145.44,146.0,144.67,145.08,206405.0,145.44,146.0,144.67,145.08,206405.0
2022-03-16 15:10:00,145.25,146.48,144.72,146.43,164623.0,145.25,146.48,144.72,146.43,164623.0
2022-03-16 15:15:00,146.44,147.24,146.14,147.05,129979.0,146.44,147.24,146.14,147.05,129979.0
2022-03-16 15:20:00,147.03,147.09,145.81,146.06,145861.0,147.03,147.09,145.81,146.06,145861.0
2022-03-16 15:25:00,146.2,146.5,144.96,146.37,198555.0,146.2,146.5,144.96,146.37,198555.0
2022-03-16 15:30:00,146.33,146.33,144.84,145.51,195382.0,146.33,146.33,144.84,145.51,195382.0
2022-03-16 15:35:00,145.5,147.41,145.46,147.24,217122.0,145.5,147.41,145.46,147.24,217122.0
2022-03-16 15:40:00,147.22,148.65,146.75,148.06,232001.0,147.22,148.65,146.75,148.06,232001.0
2022-03-16 15:45:00,148.12,148.86,146.93,148.84,258126.0,148.12,148.86,146.93,148.84,258126.0
2022-03-16 15:50:00,148.8,150.59,148.65,150.55,436309.0,148.8,150.59,148.65,150.55,436309.0
2022-03-16 15:55:00,150.62,151.44,150.47,150.88,1015777.0,150.62,151.44,150.47,150.88,1015777.0
2022-03-17 09:30:00,143.43,146.16,141.68,145.56,416782.0,143.43,146.16,141.68,145.56,416782.0
2022-03-17 09:35:00,145.41,147.53,143.18,143.99,276765.0,145.41,147.53,143.18,143.99,276765.0
2022-03-17 09:40:00,144.05,144.05,141.19,141.93,205440.0,144.05,144.05,141.19,141.93,205440.0
2022-03-17 09:45:00,141.77,143.26,139.61,139.79,200749.0,141.77,143.26,139.61,139.79,200749.0
2022-03-17 09:50:00,139.75,140.21,138.72,139.16,143157.0,139.75,140.21,138.72,139.16,143157.0
2022-03-17 09:55:00,139.28,141.31,139.27,141.16,120972.0,139.28,141.31,139.27,141.16,120972.0
2022-03-17 10:00:00,141.2,141.28,139.31,140.86,125670.0,141.2,141.28,139.31,140.86,125670.0
2022-03-17 10:05:00,140.8,142.65,140.79,142.43,92595.0,140.8,142.65,140.79,142.43,92595.0
2022-03-17 10:10:00,142.34,143.69,141.1,141.4,117754.0,142.34,143.69,141.1,141.4,117754.0
2022-03-17 10:15:00,141.34,141.76,139.9,140.44,94175.0,141.34,141.76,139.9,140.44,94175.0
2022-03-17 10:20:00,140.39,142.35,140.27,141.0,70046.0,140.39,142.35,140.27,141.0,70046.0
2022-03-17 10:25:00,141.03,141.14,140.28,140.51,70822.0,141.03,141.14,140.28,140.51,70822.0
2022-03-17 10:30:00,140.64,140.68,139.2,139.38,66831.0,140.64,140.68,139.2,139.38,66831.0
2022-03-17 10:35:00,139.45,139.95,138.66,139.56,86146.0,139.45,139.95,138.66,139.56,86146.0
2022-03-17 10:40:00,139.55,140.13,138.33,139.27,78544.0,139.55,140.13,138.33,139.27,78544.0
2022-03-17 10:45:00,139.23,139.9,138.56,139.42,59048.0,139.23,139.9,138.56,139.42,59048.0
2022-03-17 10:50:00,139.44,139.44,138.38,138.58,59014.0,139.44,139.44,138.38,138.58,59014.0
2022-03-17 10:55:00,138.54,139.16,138.35,138.61,49530.0,138.54,139.16,138.35,138.61,49530.0
2022-03-17 11:00:00,138.68,139.07,137.91,138.96,115525.0,138.68,139.07,137.91,138.96,115525.0
2022-03-17 11:05:00,138.86,140.14,138.73,139.78,73860.0,138.86,140.14,138.73,139.78,73860.0
2022-03-17 11:10:00,139.77,140.42,139.13,139.52,61315.0,139.77,140.42,139.13,139.52,61315.0
2022-03-17 11:15:00,139.5,139.64,139.3,139.53,72722.0,139.5,139.64,139.3,139.53,72722.0
2022-03-17 11:20:00,139.62,139.62,139.0,139.47,55662.0,139.62,139.62,139.0,139.47,55662.0
2022-03-17 11:25:00,139.5,139.53,138.65,138.75,49837.0,139.5,139.53,138.65,138.75,49837.0
2022-03-17 11:30:00,138.67,139.68,138.66,139.68,40415.0,138.67,139.68,138.66,139.68,40415.0
2022-03-17 11:35:00,139.61,140.98,139.56,140.7,37833.0,139.61,140.98,139.56,140.7,37833.0
2022-03-17 11:40:00,140.78,141.17,140.22,140.22,39132.0,140.78,141.17,140.22,140.22,39132.0
2022-03-17 11:45:00,140.26,140.41,139.74,139.92,31341.0,140.26,140.41,139.74,139.92,31341.0
2022-03-17 11:50:00,139.9,140.84,139.75,140.78,29017.0,139.9,140.84,139.75,140.78,29017.0
2022-03-17 11:55:00,140.8,141.34,140.4,141.14,52643.0,140.8,141.34,140.4,141.14,52643.0
2022-03-17 12:00:00,141.2,141.8,140.99,141.11,49038.0,141.2,141.8,140.99,141.11,49038.0
2022-03-17 12:05:00,141.1,141.78,141.1,141.64,49454.0,141.1,141.78,141.1,141.64,49454.0
2022-03-17 12:10:00,141.58,142.26,141.09,141.74,71184.0,141.58,142.26,141.09,141.74,71184.0
2022-03-17 12:15:00,141.75,141.75,141.0,141.6,40260.0,141.75,141.75,141.0,141.6,40260.0
2022-03-17 12:20:00,141.61,141.95,141.38,141.74,34119.0,141.61,141.95,141.38,141.74,34119.0
2022-03-17 12:25:00,141.72,142.42,141.43,142.3,58308.0,141.72,142.42,141.43,142.3,58308.0
2022-03-17 12:30:00,142.28,142.85,142.2,142.64,68310.0,142.28,142.85,142.2,142.64,68310.0
2022-03-17 12:35:00,142.67,143.52,142.66,143.47,41827.0,142.67,143.52,142.66,143.47,41827.0
2022-03-17 12:40:00,143.46,143.94,143.04,143.54,45870.0,143.46,143.94,143.04,143.54,45870.0
2022-03-17 12:45:00,143.44,143.74,142.99,143.24,28872.0,143.44,143.74,142.99,143.24,28872.0
2022-03-17 12:50:00,143.33,143.84,143.25,143.25,34065.0,143.33,143.84,143.25,143.25,34065.0
2022-03-17 12:55:00,143.2,143.81,143.07,143.65,41101.0,143.2,143.81,143.07,143.65,41101.0
2022-03-17 13:00:00,143.67,143.9,142.81,143.33,25265.0,143.67,143.9,142.81,143.33,25265.0
2022-03-17 13:05:00,143.6,143.81,142.93,142.94,21201.0,143.6,143.81,142.93,142.94,21201.0
2022-03-17 13:10:00,142.96,143.45,142.54,142.92,27078.0,142.96,143.45,142.54,142.92,27078.0
2022-03-17 13:15:00,143.03,143.29,142.69,143.28,20502.0,143.03,143.29,142.69,143.28,20502.0
2022-03-17 13:20:00,143.22,143.91,143.14,143.16,34157.0,143.22,143.91,143.14,143.16,34157.0
2022-03-17 13:25:00,143.12,143.94,142.92,143.67,33539.0,143.12,143.94,142.92,143.67,33539.0
2022-03-17 13:30:00,143.56,143.85,143.49,143.68,22591.0,143.56,143.85,143.49,143.68,22591.0
2022-03-17 13:35:00,143.65,143.78,143.49,143.73,23707.0,143.65,143.78,143.49,143.73,23707.0
2022-03-17 13:40:00,143.65,144.28,143.65,144.19,52642.0,143.65,144.28,143.65,144.19,52642.0
2022-03-17 13:45:00,144.24,145.31,144.24,145.31,77954.0,144.24,145.31,144.24,145.31,77954.0
2022-03-17 13:50:00,145.28,145.47,144.8,145.09,48294.0,145.28,145.47,144.8,145.09,48294.0
2022-03-17 13:55:00,145.12,145.27,144.81,145.0,18518.0,145.12,145.27,144.81,145.0,18518.0
2022-03-17 14:00:00,144.92,145.15,144.62,145.0,27256.0,144.92,145.15,144.62,145.0,27256.0
2022-03-17 14:05:00,145.0,145.36,144.89,145.34,26567.0,145.0,145.36,144.89,145.34,26567.0
2022-03-17 14:10:00,145.27,145.32,144.53,145.2,37024.0,145.27,145.32,144.53,145.2,37024.0
2022-03-17 14:15:00,145.06,145.45,144.77,145.21,15897.0,145.06,145.45,144.77,145.21,15897.0
2022-03-17 14:20:00,145.28,145.8,145.24,145.27,44951.0,145.28,145.8,145.24,145.27,44951.0
2022-03-17 14:25:00,145.19,145.36,144.53,144.53,30798.0,145.19,145.36,144.53,144.53,30798.0
2022-03-17 14:30:00,144.59,144.93,144.08,144.38,42702.0,144.59,144.93,144.08,144.38,42702.0
2022-03-17 14:35:00,144.35,144.86,144.09,144.28,20856.0,144.35,144.86,144.09,144.28,20856.0
2022-03-17 14:40:00,144.3,145.34,144.2,145.25,32883.0,144.3,145.34,144.2,145.25,32883.0
2022-03-17 14:45:00,145.32,146.15,145.05,146.14,83909.0,145.32,146.15,145.05,146.14,83909.0
2022-03-17 14:50:00,146.19,146.23,145.48,145.91,40084.0,146.19,146.23,145.48,145.91,40084.0
2022-03-17 14:55:00,145.86,145.91,145.54,145.87,35007.0,145.86,145.91,145.54,145.87,35007.0
2022-03-17 15:00:00,145.82,146.65,145.73,146.55,46012.0,145.82,146.65,145.73,146.55,46012.0
2022-03-17 15:05:00,146.63,146.74,145.58,145.59,30477.0,146.63,146.74,145.58,145.59,30477.0
2022-03-17 15:10:00,145.64,145.92,144.98,145.14,32689.0,145.64,145.92,144.98,145.14,32689.0
2022-03-17 15:15:00,145.15,145.44,144.93,145.44,39074.0,145.15,145.44,144.93,145.44,39074.0
2022-03-17 15:20:00,145.45,145.52,144.98,145.16,35342.0,145.45,145.52,144.98,145.16,35342.0
2022-03-17 15:25:00,145.23,145.27,144.6,144.68,45385.0,145.23,145.27,144.6,144.68,45385.0
2022-03-17 15:30:00,144.76,145.3,144.76,144.86,53178.0,144.76,145.3,144.76,144.86,53178.0
2022-03-17 15:35:00,144.85,144.85,144.08,144.58,48848.0,144.85,144.85,144.08,144.58,48848.0
2022-03-17 15:40:00,144.59,146.3,144.59,146.3,94620.0,144.59,146.3,144.59,146.3,94620.0
2022-03-17 15:45:00,146.27,147.04,145.47,145.78,129970.0,146.27,147.04,145.47,145.78,129970.0
2022-03-17 15:50:00,145.74,146.49,145.68,146.47,138635.0,145.74,146.49,145.68,146.47,138635.0
2022-03-17 15:55:00,146.52,147.29,146.47,147.14,348967.0,146.52,147.29,146.47,147.14,348967.0
2022-03-18 09:30:00,150.21,152.82,150.0,150.96,592796.0,150.21,152.82,150.0,150.96,592796.0
2022-03-18 09:35:00,150.94,155.68,150.86,154.56,259548.0,150.94,155.68,150.86,154.56,259548.0
2022-03-18 09:40:00,154.43,154.99,152.58,152.81,257026.0,154.43,154.99,152.58,152.81,257026.0
2022-03-18 09:45:00,152.7,155.15,152.16,154.26,225209.0,152.7,155.15,152.16,154.26,225209.0
2022-03-18 09:50:00,154.33,154.72,153.11,153.67,172968.0,154.33,154.72,153.11,153.67,172968.0
2022-03-18 09:55:00,153.68,155.33,153.56,155.07,174100.0,153.68,155.33,153.56,155.07,174100.0
2022-03-18 10:00:00,155.07,155.42,154.26,154.82,155203.0,155.07,155.42,154.26,154.82,155203.0
2022-03-18 10:05:00,154.87,156.81,154.82,156.5,202707.0,154.87,156.81,154.82,156.5,202707.0
2022-03-18 10:10:00,156.5,157.73,156.16,157.08,144425.0,156.5,157.73,156.16,157.08,144425.0
2022-03-18 10:15:00,157.0,158.0,156.08,156.27,99949.0,157.0,158.0,156.08,156.27,99949.0
2022-03-18 10:20:00,156.14,156.59,155.56,155.94,74414.0,156.14,156.59,155.56,155.94,74414.0
2022-03-18 10:25:00,155.78,155.78,154.26,155.19,78061.0,155.78,155.78,154.26,155.19,78061.0
2022-03-18 10:30:00,155.38,155.61,152.45,152.45,106150.0,155.38,155.61,152.45,152.45,106150.0
2022-03-18 10:35:00,152.45,154.0,152.45,152.65,95679.0,152.45,154.0,152.45,152.65,95679.0
2022-03-18 10:40:00,152.77,153.86,151.47,153.74,85901.0,152.77,153.86,151.47,153.74,85901.0
2022-03-18 10:45:00,153.79,154.33,152.77,152.78,110685.0,153.79,154.33,152.77,152.78,110685.0
2022-03-18 10:50:00,152.68,153.75,152.06,153.61,80863.0,152.68,153.75,152.06,153.61,80863.0
2022-03-18 10:55:00,153.65,154.5,153.49,154.35,34863.0,153.65,154.5,153.49,154.35,34863.0
2022-03-18 11:00:00,154.34,154.72,153.72,154.18,47465.0,154.34,154.72,153.72,154.18,47465.0
2022-03-18 11:05:00,154.02,154.07,152.03,152.17,62012.0,154.02,154.07,152.03,152.17,62012.0
2022-03-18 11:10:00,152.01,153.24,151.96,152.51,62939.0,152.01,153.24,151.96,152.51,62939.0
2022-03-18 11:15:00,152.51,152.7,151.9,152.22,73423.0,152.51,152.7,151.9,152.22,73423.0
2022-03-18 11:20:00,152.2,152.37,151.58,151.63,104881.0,152.2,152.37,151.58,151.63,104881.0
2022-03-18 11:25:00,151.67,151.81,151.01,151.55,106907.0,151.67,151.81,151.01,151.55,106907.0
2022-03-18 11:30:00,151.59,153.14,151.58,152.83,89813.0,151.59,153.14,151.58,152.83,89813.0
2022-03-18 11:35:00,152.95,153.79,152.92,153.21,74904.0,152.95,153.79,152.92,153.21,74904.0
2022-03-18 11:40:00,153.26,153.47,152.45,152.5,57119.0,153.26,153.47,152.45,152.5,57119.0
2022-03-18 11:45:00,152.56,153.29,152.25,152.99,50047.0,152.56,153.29,152.25,152.99,50047.0
2022-03-18 11:50:00,153.06,153.96,153.0,153.37,63492.0,153.06,153.96,153.0,153.37,63492.0
2022-03-18 11:55:00,153.41,154.35,153.26,154.28,37496.0,153.41,154.35,153.26,154.28,37496.0
2022-03-18 12:00:00,154.33,154.9,154.1,154.8,55053.0,154.33,154.9,154.1,154.8,55053.0
2022-03-18 12:05:00,154.67,155.0,154.32,154.77,38826.0,154.67,155.0,154.32,154.77,38826.0
2022-03-18 12:10:00,154.73,155.55,154.71,155.43,58940.0,154.73,155.55,154.71,155.43,58940.0
2022-03-18 12:15:00,155.48,156.6,155.32,156.55,85491.0,155.48,156.6,155.32,156.55,85491.0
2022-03-18 12:20:00,156.55,157.0,156.11,156.88,114162.0,156.55,157.0,156.11,156.88,114162.0
2022-03-18 12:25:00,156.85,157.32,156.71,156.87,61988.0,156.85,157.32,156.71,156.87,61988.0
2022-03-18 12:30:00,156.88,156.96,156.11,156.78,54586.0,156.88,156.96,156.11,156.78,54586.0
2022-03-18 12:35:00,156.7,158.58,156.57,158.4,117644.0,156.7,158.58,156.57,158.4,117644.0
2022-03-18 12:40:00,158.41,158.49,156.78,156.85,50444.0,158.41,158.49,156.78,156.85,50444.0
2022-03-18 12:45:00,156.87,157.44,156.58,157.14,42795.0,156.87,157.44,156.58,157.14,42795.0
2022-03-18 12:50:00,157.18,157.85,156.5,156.93,31600.0,157.18,157.85,156.5,156.93,31600.0
2022-03-18 12:55:00,156.8,157.85,156.76,157.8,43825.0,156.8,157.85,156.76,157.8,43825.0
2022-03-18 13:00:00,157.85,158.3,157.21,157.3,38102.0,157.85,158.3,157.21,157.3,38102.0
2022-03-18 13:05:00,157.4,157.75,156.9,157.15,51948.0,157.4,157.75,156.9,157.15,51948.0
2022-03-18 13:10:00,157.11,157.75,156.9,156.97,33932.0,157.11,157.75,156.9,156.97,33932.0
2022-03-18 13:15:00,156.99,158.0,156.93,157.26,60380.0,156.99,158.0,156.93,157.26,60380.0
2022-03-18 13:20:00,157.21,157.77,157.09,157.6,47409.0,157.21,157.77,157.09,157.6,47409.0
2022-03-18 13:25:00,157.59,158.34,157.58,158.22,28532.0,157.59,158.34,157.58,158.22,28532.0
2022-03-18 13:30:00,158.19,158.42,157.83,157.85,30880.0,158.19,158.42,157.83,157.85,30880.0
2022-03-18 13:35:00,157.78,158.13,157.45,157.62,18389.0,157.78,158.13,157.45,157.62,18389.0
2022-03-18 13:40:00,157.72,157.72,156.55,156.63,54062.0,157.72,157.72,156.55,156.63,54062.0
2022-03-18 13:45:00,156.7,157.65,156.58,157.52,32140.0,156.7,157.65,156.58,157.52,32140.0
2022-03-18 13:50:00,157.47,157.73,156.99,157.24,27383.0,157.47,157.73,156.99,157.24,27383.0
2022-03-18 13:55:00,157.17,157.7,156.83,157.63,24160.0,157.17,157.7,156.83,157.63,24160.0
2022-03-18 14:00:00,157.6,157.6,156.78,156.8,18101.0,157.6,157.6,156.78,156.8,18101.0
2022-03-18 14:05:00,156.85,157.17,156.05,156.25,29591.0,156.85,157.17,156.05,156.25,29591.0
2022-03-18 14:10:00,156.2,156.2,155.43,156.04,41941.0,156.2,156.2,155.43,156.04,41941.0
2022-03-18 14:15:00,156.03,156.14,155.64,155.76,28497.0,156.03,156.14,155.64,155.76,28497.0
2022-03-18 14:20:00,155.72,155.77,154.27,154.31,42482.0,155.72,155.77,154.27,154.31,42482.0
2022-03-18 14:25:00,154.3,154.49,153.68,154.38,74418.0,154.3,154.49,153.68,154.38,74418.0
2022-03-18 14:30:00,154.39,154.43,153.31,153.92,62880.0,154.39,154.43,153.31,153.92,62880.0
2022-03-18 14:35:00,153.96,155.03,153.94,154.87,80933.0,153.96,155.03,153.94,154.87,80933.0
2022-03-18 14:40:00,154.95,155.01,153.72,154.34,42422.0,154.95,155.01,153.72,154.34,42422.0
2022-03-18 14:45:00,154.48,154.58,154.07,154.29,15827.0,154.48,154.58,154.07,154.29,15827.0
2022-03-18 14:50:00,154.14,154.66,154.08,154.38,17840.0,154.14,154.66,154.08,154.38,17840.0
2022-03-18 14:55:00,154.31,154.76,154.23,154.63,11216.0,154.31,154.76,154.23,154.63,11216.0
2022-03-18 15:00:00,154.51,154.63,154.15,154.34,20381.0,154.51,154.63,154.15,154.34,20381.0
2022-03-18 15:05:00,154.37,154.53,154.01,154.43,27885.0,154.37,154.53,154.01,154.43,27885.0
2022-03-18 15:10:00,154.49,154.95,154.41,154.58,30422.0,154.49,154.95,154.41,154.58,30422.0
2022-03-18 15:15:00,154.6,154.62,154.1,154.33,34642.0,154.6,154.62,154.1,154.33,34642.0
2022-03-18 15:20:00,154.32,155.0,154.32,154.61,53043.0,154.32,155.0,154.32,154.61,53043.0
2022-03-18 15:25:00,154.6,155.34,154.6,155.28,50334.0,154.6,155.34,154.6,155.28,50334.0
2022-03-18 15:30:00,155.21,155.83,155.16,155.58,56957.0,155.21,155.83,155.16,155.58,56957.0
2022-03-18 15:35:00,155.52,155.71,154.24,154.26,65802.0,155.52,155.71,154.24,154.26,65802.0
2022-03-18 15:40:00,154.25,154.46,153.7,154.2,69351.0,154.25,154.46,153.7,154.2,69351.0
2022-03-18 15:45:00,154.2,154.42,153.43,153.43,94782.0,154.2,154.42,153.43,153.43,94782.0
2022-03-18 15:50:00,153.45,153.45,151.47,151.47,322258.0,153.45,153.45,151.47,151.47,322258.0
2022-03-18 15:55:00,151.46,151.48,148.9,149.28,1122376.0,151.46,151.48,148.9,149.28,1122376.0
2022-03-21 09:30:00,146.0,150.11,145.73,150.0,181575.0,146.0,150.11,145.73,150.0,181575.0
2022-03-21 09:35:00,149.82,150.1,146.98,149.4,93899.0,149.82,150.1,146.98,149.4,93899.0
2022-03-21 09:40:00,149.32,150.37,148.87,149.23,54021.0,149.32,150.37,148.87,149.23,54021.0
2022-03-21 09:45:00,148.94,149.14,146.01,146.2,68153.0,148.94,149.14,146.01,146.2,68153.0
2022-03-21 09:50:00,146.09,147.0,144.35,144.57,103389.0,146.09,147.0,144.35,144.57,103389.0
2022-03-21 09:55:00,144.68,146.77,144.67,146.25,33212.0,144.68,146.77,144.67,146.25,33212.0
2022-03-21 10:00:00,145.96,146.19,145.26,145.47,43680.0,145.96,146.19,145.26,145.47,43680.0
2022-03-21 10:05:00,145.43,145.48,144.0,144.8,53549.0,145.43,145.48,144.0,144.8,53549.0
2022-03-21 10:10:00,144.9,146.4,144.9,146.0,32382.0,144.9,146.4,144.9,146.0,32382.0
2022-03-21 10:15:00,146.05,146.13,144.23,144.26,41178.0,146.05,146.13,144.23,144.26,41178.0
2022-03-21 10:20:00,144.31,144.41,142.96,144.16,81448.0,144.31,144.41,142.96,144.16,81448.0
2022-03-21 10:25:00,144.17,144.3,142.91,142.97,29268.0,144.17,144.3,142.91,142.97,29268.0
2022-03-21 10:30:00,142.84,144.21,142.77,143.83,27652.0,142.84,144.21,142.77,143.83,27652.0
2022-03-21 10:35:00,143.81,145.39,143.51,145.0,79974.0,143.81,145.39,143.51,145.0,79974.0
2022-03-21 10:40:00,145.07,145.35,144.46,145.05,21429.0,145.07,145.35,144.46,145.05,21429.0
2022-03-21 10:45:00,145.05,146.44,144.84,146.05,38670.0,145.05,146.44,144.84,146.05,38670.0
2022-03-21 10:50:00,146.13,146.31,145.04,145.5,29702.0,146.13,146.31,145.04,145.5,29702.0
2022-03-21 10:55:00,145.4,146.03,145.3,145.73,29971.0,145.4,146.03,145.3,145.73,29971.0
2022-03-21 11:00:00,145.65,145.98,145.29,145.36,34249.0,145.65,145.98,145.29,145.36,34249.0
2022-03-21 11:05:00,145.27,145.44,144.55,145.25,28641.0,145.27,145.44,144.55,145.25,28641.0
2022-03-21 11:10:00,145.24,146.3,145.23,145.87,40893.0,145.24,146.3,145.23,145.87,40893.0
2022-03-21 11:15:00,145.84,146.7,145.84,146.05,50751.0,145.84,146.7,145.84,146.05,50751.0
2022-03-21 11:20:00,146.03,146.67,145.93,146.39,23543.0,146.03,146.67,145.93,146.39,23543.0
2022-03-21 11:25:00,146.42,147.55,146.42,147.36,25113.0,146.42,147.55,146.42,147.36,25113.0
2022-03-21 11:30:00,147.5,147.52,146.38,146.5,16118.0,147.5,147.52,146.38,146.5,16118.0
2022-03-21 11:35:00,146.66,147.81,146.33,147.81,24867.0,146.66,147.81,146.33,147.81,24867.0
2022-03-21 11:40:00,147.82,147.87,146.77,146.77,46590.0,147.82,147.87,146.77,146.77,46590.0
2022-03-21 11:45:00,146.78,147.37,146.75,146.9,15873.0,146.78,147.37,146.75,146.9,15873.0
2022-03-21 11:50:00,146.96,147.24,146.43,146.88,29659.0,146.96,147.24,146.43,146.88,29659.0
2022-03-21 11:55:00,146.91,146.97,146.39,146.49,13585.0,146.91,146.97,146.39,146.49,13585.0
2022-03-21 12:00:00,146.67,146.67,145.76,145.92,21945.0,146.67,146.67,145.76,145.92,21945.0
2022-03-21 12:05:00,145.99,146.39,145.73,146.32,14700.0,145.99,146.39,145.73,146.32,14700.0
2022-03-21 12:10:00,146.35,146.41,145.91,146.06,14645.0,146.35,146.41,145.91,146.06,14645.0
2022-03-21 12:15:00,145.96,146.22,145.38,145.89,16619.0,145.96,146.22,145.38,145.89,16619.0
2022-03-21 12:20:00,145.99,146.68,145.97,146.38,13708.0,145.99,146.68,145.97,146.38,13708.0
2022-03-21 12:25:00,146.34,146.61,146.13,146.22,14849.0,146.34,146.61,146.13,146.22,14849.0
2022-03-21 12:30:00,146.29,146.29,144.9,144.96,32860.0,146.29,146.29,144.9,144.96,32860.0
2022-03-21 12:35:00,145.08,145.09,144.08,144.83,20453.0,145.08,145.09,144.08,144.83,20453.0
2022-03-21 12:40:00,145.22,145.64,144.7,145.57,13371.0,145.22,145.64,144.7,145.57,13371.0
2022-03-21 12:45:00,145.51,145.69,145.3,145.52,10696.0,145.51,145.69,145.3,145.52,10696.0
2022-03-21 12:50:00,145.44,145.51,144.45,144.47,31899.0,145.44,145.51,144.45,144.47,31899.0
2022-03-21 12:55:00,144.54,144.78,143.75,143.76,25511.0,144.54,144.78,143.75,143.76,25511.0
2022-03-21 13:00:00,143.74,144.24,143.47,143.74,24207.0,143.74,144.24,143.47,143.74,24207.0
2022-03-21 13:05:00,143.65,144.07,143.51,143.82,14073.0,143.65,144.07,143.51,143.82,14073.0
2022-03-21 13:10:00,144.0,144.04,143.46,143.91,5732.0,144.0,144.04,143.46,143.91,5732.0
2022-03-21 13:15:00,143.79,144.03,143.53,143.68,14356.0,143.79,144.03,143.53,143.68,14356.0
2022-03-21 13:20:00,143.64,144.3,143.53,144.18,8756.0,143.64,144.3,143.53,144.18,8756.0
2022-03-21 13:25:00,144.28,144.81,144.27,144.33,9903.0,144.28,144.81,144.27,144.33,9903.0
2022-03-21 13:30:00,144.36,145.25,144.32,144.78,8599.0,144.36,145.25,144.32,144.78,8599.0
2022-03-21 13:35:00,144.7,145.42,144.59,145.02,9302.0,144.7,145.42,144.59,145.02,9302.0
2022-03-21 13:40:00,145.0,145.02,144.27,144.67,13415.0,145.0,145.02,144.27,144.67,13415.0
2022-03-21 13:45:00,144.63,145.19,144.58,145.06,5073.0,144.63,145.19,144.58,145.06,5073.0
2022-03-21 13:50:00,145.12,145.4,144.86,144.98,9893.0,145.12,145.4,144.86,144.98,9893.0
2022-03-21 13:55:00,145.08,145.29,144.65,145.17,9613.0,145.08,145.29,144.65,145.17,9613.0
2022-03-21 14:00:00,145.22,145.37,144.66,144.69,10428.0,145.22,145.37,144.66,144.69,10428.0
2022-03-21 14:05:00,144.64,145.43,144.57,145.36,7724.0,144.64,145.43,144.57,145.36,7724.0
2022-03-21 14:10:00,145.23,146.11,145.03,145.56,16983.0,145.23,146.11,145.03,145.56,16983.0
2022-03-21 14:15:00,145.38,145.75,145.07,145.39,13381.0,145.38,145.75,145.07,145.39,13381.0
2022-03-21 14:20:00,145.59,146.18,145.57,146.03,11326.0,145.59,146.18,145.57,146.03,11326.0
2022-03-21 14:25:00,146.14,146.58,145.97,146.43,10579.0,146.14,146.58,145.97,146.43,10579.0
2022-03-21 14:30:00,146.1,146.2,145.56,145.68,12110.0,146.1,146.2,145.56,145.68,12110.0
2022-03-21 14:35:00,145.74,146.18,145.54,146.09,6506.0,145.74,146.18,145.54,146.09,6506.0
2022-03-21 14:40:00,145.78,146.17,145.69,146.17,8311.0,145.78,146.17,145.69,146.17,8311.0
2022-03-21 14:45:00,146.12,146.18,145.72,145.85,5592.0,146.12,146.18,145.72,145.85,5592.0
2022-03-21 14:50:00,145.86,145.95,145.46,145.61,14077.0,145.86,145.95,145.46,145.61,14077.0
2022-03-21 14:55:00,145.6,145.73,144.83,145.02,24570.0,145.6,145.73,144.83,145.02,24570.0
2022-03-21 15:00:00,144.92,145.17,144.82,145.07,11783.0,144.92,145.17,144.82,145.07,11783.0
2022-03-21 15:05:00,144.99,145.33,144.82,145.26,32141.0,144.99,145.33,144.82,145.26,32141.0
2022-03-21 15:10:00,145.15,145.67,145.11,145.43,8693.0,145.15,145.67,145.11,145.43,8693.0
2022-03-21 15:15:00,145.45,145.88,145.08,145.08,16297.0,145.45,145.88,145.08,145.08,16297.0
2022-03-21 15:20:00,145.05,145.25,144.96,145.02,20209.0,145.05,145.25,144.96,145.02,20209.0
2022-03-21 15:25:00,144.97,145.61,144.96,145.49,16749.0,144.97,145.61,144.96,145.49,16749.0
2022-03-21 15:30:00,145.52,145.8,145.28,145.37,34829.0,145.52,145.8,145.28,145.37,34829.0
2022-03-21 15:35:00,145.33,145.72,145.23,145.39,11310.0,145.33,145.72,145.23,145.39,11310.0
2022-03-21 15:40:00,145.28,145.38,145.03,145.11,26860.0,145.28,145.38,145.03,145.11,26860.0
2022-03-21 15:45:00,145.15,145.49,144.87,144.94,38399.0,145.15,145.49,144.87,144.94,38399.0
2022-03-21 15:50:00,144.96,146.18,144.96,146.18,43878.0,144.96,146.18,144.96,146.18,43878.0
2022-03-21 15:55:00,146.21,146.8,146.13,146.73,152918.0,146.21,146.8,146.13,146.73,152918.0
2022-03-22 09:30:00,154.86,156.0,153.43,155.22,211550.0,154.86,156.0,153.43,155.22,211550.0
2022-03-22 09:35:00,154.99,156.6,154.56,155.72,124526.0,154.99,156.6,154.56,155.72,124526.0
2022-03-22 09:40:00,155.57,155.88,152.31,152.31,93023.0,155.57,155.88,152.31,152.31,93023.0
2022-03-22 09:45:00,152.4,153.0,151.26,152.36,62493.0,152.4,153.0,151.26,152.36,62493.0
2022-03-22 09:50:00,152.21,152.3,150.29,152.3,107057.0,152.21,152.3,150.29,152.3,107057.0
2022-03-22 09:55:00,152.32,153.6,151.94,153.31,74839.0,152.32,153.6,151.94,153.31,74839.0
2022-03-22 10:00:00,153.37,154.1,152.92,153.74,71014.0,153.37,154.1,152.92,153.74,71014.0
2022-03-22 10:05:00,153.75,154.36,153.16,154.12,42624.0,153.75,154.36,153.16,154.12,42624.0
2022-03-22 10:10:00,154.27,154.61,153.71,154.47,34576.0,154.27,154.61,153.71,154.47,34576.0
2022-03-22 10:15:00,154.49,155.77,153.91,155.31,91462.0,154.49,155.77,153.91,155.31,91462.0
2022-03-22 10:20:00,155.33,156.6,155.29,156.49,83321.0,155.33,156.6,155.29,156.49,83321.0
2022-03-22 10:25:00,156.42,157.64,156.21,156.5,132822.0,156.42,157.64,156.21,156.5,132822.0
2022-03-22 10:30:00,156.58,157.33,156.5,156.94,78241.0,156.58,157.33,156.5,156.94,78241.0
2022-03-22 10:35:00,156.85,156.94,156.06,156.53,53744.0,156.85,156.94,156.06,156.53,53744.0
2022-03-22 10:40:00,156.66,157.11,156.09,156.47,32811.0,156.66,157.11,156.09,156.47,32811.0
2022-03-22 10:45:00,156.4,157.06,156.4,156.72,27448.0,156.4,157.06,156.4,156.72,27448.0
2022-03-22 10:50:00,156.65,157.75,156.15,157.19,65917.0,156.65,157.75,156.15,157.19,65917.0
2022-03-22 10:55:00,157.17,157.26,156.48,156.48,27717.0,157.17,157.26,156.48,156.48,27717.0
2022-03-22 11:00:00,156.52,156.52,155.37,155.9,49369.0,156.52,156.52,155.37,155.9,49369.0
2022-03-22 11:05:00,155.84,156.19,155.4,155.83,30604.0,155.84,156.19,155.4,155.83,30604.0
2022-03-22 11:10:00,155.75,156.87,155.63,156.4,24774.0,155.75,156.87,155.63,156.4,24774.0
2022-03-22 11:15:00,156.48,156.67,156.05,156.37,22455.0,156.48,156.67,156.05,156.37,22455.0
2022-03-22 11:20:00,156.29,156.29,155.19,155.53,34817.0,156.29,156.29,155.19,155.53,34817.0
2022-03-22 11:25:00,155.5,155.88,155.29,155.5,28458.0,155.5,155.88,155.29,155.5,28458.0
2022-03-22 11:30:00,155.3,155.7,154.78,155.7,29409.0,155.3,155.7,154.78,155.7,29409.0
2022-03-22 11:35:00,155.72,156.28,155.51,156.15,22082.0,155.72,156.28,155.51,156.15,22082.0
2022-03-22 11:40:00,156.17,156.73,155.73,155.88,59091.0,156.17,156.73,155.73,155.88,59091.0
2022-03-22 11:45:00,155.88,156.04,155.52,155.96,25534.0,155.88,156.04,155.52,155.96,25534.0
2022-03-22 11:50:00,156.02,156.65,155.78,156.64,51326.0,156.02,156.65,155.78,156.64,51326.0
2022-03-22 11:55:00,156.6,156.76,155.99,156.08,18809.0,156.6,156.76,155.99,156.08,18809.0
2022-03-22 12:00:00,155.99,155.99,155.22,155.34,56660.0,155.99,155.99,155.22,155.34,56660.0
2022-03-22 12:05:00,155.34,156.13,155.11,156.06,29908.0,155.34,156.13,155.11,156.06,29908.0
2022-03-22 12:10:00,156.1,156.35,155.59,156.04,19180.0,156.1,156.35,155.59,156.04,19180.0
2022-03-22 12:15:00,156.02,156.19,155.38,155.95,52187.0,156.02,156.19,155.38,155.95,52187.0
2022-03-22 12:20:00,155.84,155.84,154.72,155.15,46673.0,155.84,155.84,154.72,155.15,46673.0
2022-03-22 12:25:00,155.19,155.6,154.74,155.55,26794.0,155.19,155.6,154.74,155.55,26794.0
2022-03-22 12:30:00,155.46,155.67,154.92,155.67,34144.0,155.46,155.67,154.92,155.67,34144.0
2022-03-22 12:35:00,155.8,156.51,155.77,156.21,22594.0,155.8,156.51,155.77,156.21,22594.0
2022-03-22 12:40:00,156.17,156.41,155.87,156.12,20060.0,156.17,156.41,155.87,156.12,20060.0
2022-03-22 12:45:00,156.07,156.84,155.96,156.78,28825.0,156.07,156.84,155.96,156.78,28825.0
2022-03-22 12:50:00,156.76,157.34,156.65,157.05,35097.0,156.76,157.34,156.65,157.05,35097.0
2022-03-22 12:55:00,157.11,157.26,156.82,156.84,11027.0,157.11,157.26,156.82,156.84,11027.0
2022-03-22 13:00:00,156.87,157.13,156.46,157.0,12592.0,156.87,157.13,156.46,157.0,12592.0
2022-03-22 13:05:00,157.03,157.32,156.81,157.05,22281.0,157.03,157.32,156.81,157.05,22281.0
2022-03-22 13:10:00,157.01,157.27,156.57,156.91,20473.0,157.01,157.27,156.57,156.91,20473.0
2022-03-22 13:15:00,157.0,157.1,156.21,156.22,10944.0,157.0,157.1,156.21,156.22,10944.0
2022-03-22 13:20:00,156.25,156.39,155.86,155.98,18332.0,156.25,156.39,155.86,155.98,18332.0
2022-03-22 13:25:00,156.1,156.27,155.93,156.07,10471.0,156.1,156.27,155.93,156.07,10471.0
2022-03-22 13:30:00,156.13,156.38,155.94,156.0,11594.0,156.13,156.38,155.94,156.0,11594.0
2022-03-22 13:35:00,156.06,156.09,155.75,155.99,16565.0,156.06,156.09,155.75,155.99,16565.0
2022-03-22 13:40:00,156.01,156.09,155.68,155.88,24187.0,156.01,156.09,155.68,155.88,24187.0
2022-03-22 13:45:00,155.9,155.9,155.55,155.61,9913.0,155.9,155.9,155.55,155.61,9913.0
2022-03-22 13:50:00,155.51,156.02,155.45,156.02,15956.0,155.51,156.02,155.45,156.02,15956.0
2022-03-22 13:55:00,156.02,156.09,155.77,156.04,13632.0,156.02,156.09,155.77,156.04,13632.0
2022-03-22 14:00:00,156.0,156.29,155.74,155.89,24277.0,156.0,156.29,155.74,155.89,24277.0
2022-03-22 14:05:00,155.87,156.11,155.77,156.0,21128.0,155.87,156.11,155.77,156.0,21128.0
2022-03-22 14:10:00,156.06,156.1,155.8,155.81,17841.0,156.06,156.1,155.8,155.81,17841.0
2022-03-22 14:15:00,155.8,156.08,155.64,156.03,41854.0,155.8,156.08,155.64,156.03,41854.0
2022-03-22 14:20:00,156.0,156.0,155.46,155.6,31984.0,156.0,156.0,155.46,155.6,31984.0
2022-03-22 14:25:00,155.62,155.69,154.46,154.91,30667.0,155.62,155.69,154.46,154.91,30667.0
2022-03-22 14:30:00,154.93,155.43,154.57,155.43,14007.0,154.93,155.43,154.57,155.43,14007.0
2022-03-22 14:35:00,155.38,155.41,154.95,155.08,8988.0,155.38,155.41,154.95,155.08,8988.0
2022-03-22 14:40:00,155.1,155.18,154.76,154.82,12657.0,155.1,155.18,154.76,154.82,12657.0
2022-03-22 14:45:00,154.85,155.21,154.58,154.84,24084.0,154.85,155.21,154.58,154.84,24084.0
2022-03-22 14:50:00,154.83,155.25,154.82,154.94,11022.0,154.83,155.25,154.82,154.94,11022.0
2022-03-22 14:55:00,155.0,155.11,154.74,154.82,17733.0,155.0,155.11,154.74,154.82,17733.0
2022-03-22 15:00:00,154.79,154.99,154.45,154.61,16520.0,154.79,154.99,154.45,154.61,16520.0
2022-03-22 15:05:00,154.61,154.94,154.27,154.91,41960.0,154.61,154.94,154.27,154.91,41960.0
2022-03-22 15:10:00,154.83,155.07,154.51,154.95,28920.0,154.83,155.07,154.51,154.95,28920.0
2022-03-22 15:15:00,154.97,155.08,154.41,154.55,25829.0,154.97,155.08,154.41,154.55,25829.0
2022-03-22 15:20:00,154.57,154.71,154.27,154.56,30392.0,154.57,154.71,154.27,154.56,30392.0
2022-03-22 15:25:00,154.58,154.88,154.51,154.7,19529.0,154.58,154.88,154.51,154.7,19529.0
2022-03-22 15:30:00,154.67,155.02,154.56,154.73,23818.0,154.67,155.02,154.56,154.73,23818.0
2022-03-22 15:35:00,154.73,155.01,154.41,154.93,20678.0,154.73,155.01,154.41,154.93,20678.0
2022-03-22 15:40:00,154.93,155.06,154.83,155.01,32922.0,154.93,155.06,154.83,155.01,32922.0
2022-03-22 15:45:00,154.99,155.05,154.25,154.25,43242.0,154.99,155.05,154.25,154.25,43242.0
2022-03-22 15:50:00,154.26,154.92,154.26,154.58,87454.0,154.26,154.92,154.26,154.58,87454.0
2022-03-22 15:55:00,154.59,154.8,154.48,154.6,219342.0,154.59,154.8,154.48,154.6,219342.0
2022-03-23 09:30:00,152.5,152.8,149.2,149.89,144618.0,152.5,152.8,149.2,149.89,144618.0
2022-03-23 09:35:00,149.84,149.9,148.54,149.6,74880.0,149.84,149.9,148.54,149.6,74880.0
2022-03-23 09:40:00,149.49,151.91,149.35,151.59,98065.0,149.49,151.91,149.35,151.59,98065.0
2022-03-23 09:45:00,151.68,151.76,149.0,149.3,46364.0,151.68,151.76,149.0,149.3,46364.0
2022-03-23 09:50:00,149.28,150.45,148.79,150.36,40559.0,149.28,150.45,148.79,150.36,40559.0
2022-03-23 09:55:00,150.45,150.62,150.1,150.3,33762.0,150.45,150.62,150.1,150.3,33762.0
2022-03-23 10:00:00,150.27,150.94,149.47,150.31,41103.0,150.27,150.94,149.47,150.31,41103.0
2022-03-23 10:05:00,150.22,151.15,149.9,150.84,30834.0,150.22,151.15,149.9,150.84,30834.0
2022-03-23 10:10:00,150.78,151.11,150.19,150.52,31656.0,150.78,151.11,150.19,150.52,31656.0
2022-03-23 10:15:00,150.47,152.96,150.41,152.93,63024.0,150.47,152.96,150.41,152.93,63024.0
2022-03-23 10:20:00,152.9,153.13,151.93,152.76,59565.0,152.9,153.13,151.93,152.76,59565.0
2022-03-23 10:25:00,152.52,152.81,151.61,152.12,26499.0,152.52,152.81,151.61,152.12,26499.0
2022-03-23 10:30:00,152.28,152.51,151.81,151.89,23519.0,152.28,152.51,151.81,151.89,23519.0
2022-03-23 10:35:00,151.82,153.21,151.64,153.18,34352.0,151.82,153.21,151.64,153.18,34352.0
2022-03-23 10:40:00,153.19,153.26,151.59,152.21,50057.0,153.19,153.26,151.59,152.21,50057.0
2022-03-23 10:45:00,152.0,153.0,151.82,153.0,26360.0,152.0,153.0,151.82,153.0,26360.0
2022-03-23 10:50:00,153.0,153.73,152.67,153.72,26961.0,153.0,153.73,152.67,153.72,26961.0
2022-03-23 10:55:00,153.68,154.29,153.42,154.24,33284.0,153.68,154.29,153.42,154.24,33284.0
2022-03-23 11:00:00,154.3,155.46,154.22,155.05,56327.0,154.3,155.46,154.22,155.05,56327.0
2022-03-23 11:05:00,155.11,155.68,154.09,154.29,24307.0,155.11,155.68,154.09,154.29,24307.0
2022-03-23 11:10:00,154.17,155.84,154.07,155.84,46249.0,154.17,155.84,154.07,155.84,46249.0
2022-03-23 11:15:00,155.76,156.08,155.38,155.91,47261.0,155.76,156.08,155.38,155.91,47261.0
2022-03-23 11:20:00,155.97,157.0,155.83,156.5,49638.0,155.97,157.0,155.83,156.5,49638.0
2022-03-23 11:25:00,156.5,156.82,156.05,156.54,24147.0,156.5,156.82,156.05,156.54,24147.0
2022-03-23 11:30:00,156.68,157.73,156.5,157.23,36303.0,156.68,157.73,156.5,157.23,36303.0
2022-03-23 11:35:00,157.17,158.0,157.17,157.46,60956.0,157.17,158.0,157.17,157.46,60956.0
2022-03-23 11:40:00,157.55,157.56,156.95,157.41,59699.0,157.55,157.56,156.95,157.41,59699.0
2022-03-23 11:45:00,157.34,157.79,157.04,157.34,31992.0,157.34,157.79,157.04,157.34,31992.0
2022-03-23 11:50:00,157.33,158.63,157.28,158.31,53106.0,157.33,158.63,157.28,158.31,53106.0
2022-03-23 11:55:00,158.32,158.57,157.27,157.5,26958.0,158.32,158.57,157.27,157.5,26958.0
2022-03-23 12:00:00,157.33,157.44,156.81,156.99,27067.0,157.33,157.44,156.81,156.99,27067.0
2022-03-23 12:05:00,156.88,156.9,155.9,156.07,32542.0,156.88,156.9,155.9,156.07,32542.0
2022-03-23 12:10:00,156.0,156.38,155.14,156.33,42825.0,156.0,156.38,155.14,156.33,42825.0
2022-03-23 12:15:00,156.34,156.77,155.94,156.36,32032.0,156.34,156.77,155.94,156.36,32032.0
2022-03-23 12:20:00,156.29,156.93,155.74,155.99,24340.0,156.29,156.93,155.74,155.99,24340.0
2022-03-23 12:25:00,156.04,156.36,155.6,155.71,21066.0,156.04,156.36,155.6,155.71,21066.0
2022-03-23 12:30:00,155.61,156.11,155.14,155.79,38934.0,155.61,156.11,155.14,155.79,38934.0
2022-03-23 12:35:00,155.66,155.88,155.15,155.38,19950.0,155.66,155.88,155.15,155.38,19950.0
2022-03-23 12:40:00,155.31,155.31,153.66,153.66,87060.0,155.31,155.31,153.66,153.66,87060.0
2022-03-23 12:45:00,153.69,154.38,152.88,154.34,48296.0,153.69,154.38,152.88,154.34,48296.0
2022-03-23 12:50:00,154.23,154.97,154.09,154.57,29503.0,154.23,154.97,154.09,154.57,29503.0
2022-03-23 12:55:00,154.42,154.8,154.01,154.41,16378.0,154.42,154.8,154.01,154.41,16378.0
2022-03-23 13:00:00,154.35,154.76,153.61,153.78,15977.0,154.35,154.76,153.61,153.78,15977.0
2022-03-23 13:05:00,153.79,154.6,153.72,154.58,8358.0,153.79,154.6,153.72,154.58,8358.0
2022-03-23 13:10:00,154.6,154.91,154.44,154.75,20011.0,154.6,154.91,154.44,154.75,20011.0
2022-03-23 13:15:00,154.75,154.76,153.71,153.81,17451.0,154.75,154.76,153.71,153.81,17451.0
2022-03-23 13:20:00,153.99,154.0,153.68,153.85,47918.0,153.99,154.0,153.68,153.85,47918.0
2022-03-23 13:25:00,153.75,153.76,152.37,152.45,36772.0,153.75,153.76,152.37,152.45,36772.0
2022-03-23 13:30:00,152.47,153.53,152.4,153.44,18332.0,152.47,153.53,152.4,153.44,18332.0
2022-03-23 13:35:00,153.33,153.67,152.94,152.94,19439.0,153.33,153.67,152.94,152.94,19439.0
2022-03-23 13:40:00,153.02,153.07,152.32,152.42,8624.0,153.02,153.07,152.32,152.42,8624.0
2022-03-23 13:45:00,152.31,152.84,152.24,152.58,7907.0,152.31,152.84,152.24,152.58,7907.0
2022-03-23 13:50:00,152.38,153.29,152.24,153.29,19932.0,152.38,153.29,152.24,153.29,19932.0
2022-03-23 13:55:00,153.34,153.61,153.12,153.49,8262.0,153.34,153.61,153.12,153.49,8262.0
2022-03-23 14:00:00,153.38,153.52,153.14,153.29,17062.0,153.38,153.52,153.14,153.29,17062.0
2022-03-23 14:05:00,153.25,153.33,152.89,153.19,66448.0,153.25,153.33,152.89,153.19,66448.0
2022-03-23 14:10:00,153.08,153.19,152.62,153.01,14052.0,153.08,153.19,152.62,153.01,14052.0
2022-03-23 14:15:00,152.73,153.78,152.73,153.71,10071.0,152.73,153.78,152.73,153.71,10071.0
2022-03-23 14:20:00,153.81,154.31,153.65,154.29,48291.0,153.81,154.31,153.65,154.29,48291.0
2022-03-23 14:25:00,154.29,154.6,154.24,154.54,15441.0,154.29,154.6,154.24,154.54,15441.0
2022-03-23 14:30:00,154.53,154.69,154.23,154.39,9347.0,154.53,154.69,154.23,154.39,9347.0
2022-03-23 14:35:00,154.33,154.65,154.04,154.65,11064.0,154.33,154.65,154.04,154.65,11064.0
2022-03-23 14:40:00,154.72,154.89,154.5,154.65,7762.0,154.72,154.89,154.5,154.65,7762.0
2022-03-23 14:45:00,154.7,155.48,154.67,155.44,19224.0,154.7,155.48,154.67,155.44,19224.0
2022-03-23 14:50:00,155.41,155.66,155.03,155.3,34991.0,155.41,155.66,155.03,155.3,34991.0
2022-03-23 14:55:00,155.3,155.35,154.57,154.57,18651.0,155.3,155.35,154.57,154.57,18651.0
2022-03-23 15:00:00,154.63,155.1,154.47,154.89,9562.0,154.63,155.1,154.47,154.89,9562.0
2022-03-23 15:05:00,154.84,154.84,154.22,154.4,8515.0,154.84,154.84,154.22,154.4,8515.0
2022-03-23 15:10:00,154.31,154.55,154.04,154.4,16007.0,154.31,154.55,154.04,154.4,16007.0
2022-03-23 15:15:00,154.34,154.34,153.85,154.16,6284.0,154.34,154.34,153.85,154.16,6284.0
2022-03-23 15:20:00,154.07,154.71,154.01,154.71,10934.0,154.07,154.71,154.01,154.71,10934.0
2022-03-23 15:25:00,154.68,155.09,154.16,155.0,36578.0,154.68,155.09,154.16,155.0,36578.0
2022-03-23 15:30:00,155.05,155.8,155.01,155.41,26258.0,155.05,155.8,155.01,155.41,26258.0
2022-03-23 15:35:00,155.33,155.76,155.33,155.41,15033.0,155.33,155.76,155.33,155.41,15033.0
2022-03-23 15:40:00,155.39,155.65,154.85,155.53,32836.0,155.39,155.65,154.85,155.53,32836.0
2022-03-23 15:45:00,155.56,155.91,155.28,155.41,43885.0,155.56,155.91,155.28,155.41,43885.0
2022-03-23 15:50:00,155.36,155.6,154.71,155.08,71254.0,155.36,155.6,154.71,155.08,71254.0
2022-03-23 15:55:00,155.06,155.15,154.68,154.9,195324.0,155.06,155.15,154.68,154.9,195324.0
2022-03-24 09:30:00,152.71,153.71,149.39,150.8,214287.0,152.71,153.71,149.39,150.8,214287.0
2022-03-24 09:35:00,151.17,151.97,149.59,149.72,143187.0,151.17,151.97,149.59,149.72,143187.0
2022-03-24 09:40:00,149.89,150.58,148.61,149.19,158960.0,149.89,150.58,148.61,149.19,158960.0
2022-03-24 09:45:00,149.29,149.33,147.8,147.95,85267.0,149.29,149.33,147.8,147.95,85267.0
2022-03-24 09:50:00,147.89,148.0,146.5,146.73,104037.0,147.89,148.0,146.5,146.73,104037.0
2022-03-24 09:55:00,146.73,155.75,145.53,146.23,134592.0,146.73,155.75,145.53,146.23,134592.0
2022-03-24 10:00:00,146.23,147.14,145.7,146.12,84495.0,146.23,147.14,145.7,146.12,84495.0
2022-03-24 10:05:00,146.17,146.51,144.66,145.0,110172.0,146.17,146.51,144.66,145.0,110172.0
2022-03-24 10:10:00,144.9,145.71,144.51,144.92,85052.0,144.9,145.71,144.51,144.92,85052.0
2022-03-24 10:15:00,144.98,145.0,143.57,144.45,127027.0,144.98,145.0,143.57,144.45,127027.0
2022-03-24 10:20:00,144.47,145.02,144.1,144.1,86296.0,144.47,145.02,144.1,144.1,86296.0
2022-03-24 10:25:00,144.15,144.54,143.51,144.1,66329.0,144.15,144.54,143.51,144.1,66329.0
2022-03-24 10:30:00,144.07,145.47,143.51,144.94,84533.0,144.07,145.47,143.51,144.94,84533.0
2022-03-24 10:35:00,144.96,145.96,144.73,145.07,35939.0,144.96,145.96,144.73,145.07,35939.0
2022-03-24 10:40:00,145.11,145.52,144.85,145.28,22916.0,145.11,145.52,144.85,145.28,22916.0
2022-03-24 10:45:00,145.4,145.88,145.16,145.36,29184.0,145.4,145.88,145.16,145.36,29184.0
2022-03-24 10:50:00,145.32,145.51,144.74,145.46,17799.0,145.32,145.51,144.74,145.46,17799.0
2022-03-24 10:55:00,145.55,146.07,145.06,145.86,23699.0,145.55,146.07,145.06,145.86,23699.0
2022-03-24 11:00:00,145.9,146.82,145.58,145.95,50191.0,145.9,146.82,145.58,145.95,50191.0
2022-03-24 11:05:00,145.97,146.54,145.85,146.02,51929.0,145.97,146.54,145.85,146.02,51929.0
2022-03-24 11:10:00,145.92,146.6,145.72,146.44,29723.0,145.92,146.6,145.72,146.44,29723.0
2022-03-24 11:15:00,146.43,146.67,146.04,146.64,17804.0,146.43,146.67,146.04,146.64,17804.0
2022-03-24 11:20:00,146.6,146.87,146.32,146.74,23406.0,146.6,146.87,146.32,146.74,23406.0
2022-03-24 11:25:00,146.72,147.8,146.65,147.44,58075.0,146.72,147.8,146.65,147.44,58075.0
2022-03-24 11:30:00,147.55,147.86,147.3,147.41,45065.0,147.55,147.86,147.3,147.41,45065.0
2022-03-24 11:35:00,147.42,147.5,147.02,147.43,23567.0,147.42,147.5,147.02,147.43,23567.0
2022-03-24 11:40:00,147.48,147.89,147.27,147.75,24064.0,147.48,147.89,147.27,147.75,24064.0
2022-03-24 11:45:00,147.75,148.55,147.7,148.15,69502.0,147.75,148.55,147.7,148.15,69502.0
2022-03-24 11:50:00,148.03,148.72,147.42,148.37,31377.0,148.03,148.72,147.42,148.37,31377.0
2022-03-24 11:55:00,148.38,148.87,148.19,148.75,56988.0,148.38,148.87,148.19,148.75,56988.0
2022-03-24 12:00:00,148.8,148.8,147.19,147.33,37377.0,148.8,148.8,147.19,147.33,37377.0
2022-03-24 12:05:00,147.23,148.06,147.23,147.63,36312.0,147.23,148.06,147.23,147.63,36312.0
2022-03-24 12:10:00,147.72,148.15,147.66,148.1,18715.0,147.72,148.15,147.66,148.1,18715.0
2022-03-24 12:15:00,148.14,148.72,148.09,148.66,22079.0,148.14,148.72,148.09,148.66,22079.0
2022-03-24 12:20:00,148.66,149.32,148.51,149.0,32333.0,148.66,149.32,148.51,149.0,32333.0
2022-03-24 12:25:00,148.91,149.2,148.52,148.82,16142.0,148.91,149.2,148.52,148.82,16142.0
2022-03-24 12:30:00,148.7,149.03,148.55,148.81,10405.0,148.7,149.03,148.55,148.81,10405.0
2022-03-24 12:35:00,148.8,149.63,148.65,149.37,42750.0,148.8,149.63,148.65,149.37,42750.0
2022-03-24 12:40:00,149.27,149.27,148.82,149.19,11886.0,149.27,149.27,148.82,149.19,11886.0
2022-03-24 12:45:00,149.2,149.2,148.66,148.66,8245.0,149.2,149.2,148.66,148.66,8245.0
2022-03-24 12:50:00,148.74,148.94,148.69,148.79,5599.0,148.74,148.94,148.69,148.79,5599.0
2022-03-24 12:55:00,148.7,148.95,148.58,148.88,16282.0,148.7,148.95,148.58,148.88,16282.0
2022-03-24 13:00:00,148.96,149.34,148.76,148.92,15478.0,148.96,149.34,148.76,148.92,15478.0
2022-03-24 13:05:00,148.99,149.42,148.5,148.5,11567.0,148.99,149.42,148.5,148.5,11567.0
2022-03-24 13:10:00,148.38,148.9,148.31,148.82,8498.0,148.38,148.9,148.31,148.82,8498.0
2022-03-24 13:15:00,148.84,149.09,148.5,149.07,25591.0,148.84,149.09,148.5,149.07,25591.0
2022-03-24 13:20:00,148.95,148.95,148.32,148.62,16604.0,148.95,148.95,148.32,148.62,16604.0
2022-03-24 13:25:00,148.61,148.97,148.46,148.58,18091.0,148.61,148.97,148.46,148.58,18091.0
2022-03-24 13:30:00,148.56,148.84,148.48,148.72,7719.0,148.56,148.84,148.48,148.72,7719.0
2022-03-24 13:35:00,148.72,148.83,148.53,148.73,11625.0,148.72,148.83,148.53,148.73,11625.0
2022-03-24 13:40:00,148.64,148.8,148.54,148.73,11221.0,148.64,148.8,148.54,148.73,11221.0
2022-03-24 13:45:00,148.73,148.73,148.35,148.42,15367.0,148.73,148.73,148.35,148.42,15367.0
2022-03-24 13:50:00,148.4,148.6,148.27,148.31,9265.0,148.4,148.6,148.27,148.31,9265.0
2022-03-24 13:55:00,148.27,148.71,148.15,148.44,8604.0,148.27,148.71,148.15,148.44,8604.0
2022-03-24 14:00:00,148.46,148.79,148.35,148.49,8858.0,148.46,148.79,148.35,148.49,8858.0
2022-03-24 14:05:00,148.48,148.6,148.19,148.27,13284.0,148.48,148.6,148.19,148.27,13284.0
2022-03-24 14:10:00,148.32,148.32,148.05,148.11,15536.0,148.32,148.32,148.05,148.11,15536.0
2022-03-24 14:15:00,148.24,148.3,147.9,148.1,15517.0,148.24,148.3,147.9,148.1,15517.0
2022-03-24 14:20:00,148.11,148.39,147.95,148.06,12241.0,148.11,148.39,147.95,148.06,12241.0
2022-03-24 14:25:00,148.06,148.31,147.96,148.16,14504.0,148.06,148.31,147.96,148.16,14504.0
2022-03-24 14:30:00,148.28,148.4,148.15,148.27,9059.0,148.28,148.4,148.15,148.27,9059.0
2022-03-24 14:35:00,148.24,148.37,148.2,148.21,4698.0,148.24,148.37,148.2,148.21,4698.0
2022-03-24 14:40:00,148.22,148.75,148.17,148.57,15676.0,148.22,148.75,148.17,148.57,15676.0
2022-03-24 14:45:00,148.71,148.8,148.52,148.64,8354.0,148.71,148.8,148.52,148.64,8354.0
2022-03-24 14:50:00,148.71,149.12,148.67,148.83,18995.0,148.71,149.12,148.67,148.83,18995.0
2022-03-24 14:55:00,148.87,149.07,148.7,149.03,13896.0,148.87,149.07,148.7,149.03,13896.0
2022-03-24 15:00:00,149.03,149.21,148.7,149.17,10713.0,149.03,149.21,148.7,149.17,10713.0
2022-03-24 15:05:00,149.21,149.7,149.11,149.69,14437.0,149.21,149.7,149.11,149.69,14437.0
2022-03-24 15:10:00,149.74,149.9,149.47,149.52,18369.0,149.74,149.9,149.47,149.52,18369.0
2022-03-24 15:15:00,149.53,149.55,149.19,149.32,15818.0,149.53,149.55,149.19,149.32,15818.0
2022-03-24 15:20:00,149.37,149.71,149.34,149.69,19395.0,149.37,149.71,149.34,149.69,19395.0
2022-03-24 15:25:00,149.74,149.86,149.45,149.55,28082.0,149.74,149.86,149.45,149.55,28082.0
2022-03-24 15:30:00,149.55,149.66,149.36,149.54,16466.0,149.55,149.66,149.36,149.54,16466.0
2022-03-24 15:35:00,149.67,149.69,149.3,149.32,33162.0,149.67,149.69,149.3,149.32,33162.0
2022-03-24 15:40:00,149.33,149.77,149.29,149.63,28310.0,149.33,149.77,149.29,149.63,28310.0
2022-03-24 15:45:00,149.68,150.36,149.64,150.02,48269.0,149.68,150.36,149.64,150.02,48269.0
2022-03-24 15:50:00,150.06,150.4,149.9,150.28,53293.0,150.06,150.4,149.9,150.28,53293.0
2022-03-24 15:55:00,150.27,150.67,150.01,150.66,103929.0,150.27,150.67,150.01,150.66,103929.0
2022-03-25 09:30:00,145.16,147.3,144.84,145.9,106691.0,145.16,147.3,144.84,145.9,106691.0
2022-03-25 09:35:00,145.82,147.96,145.62,146.66,51702.0,145.82,147.96,145.62,146.66,51702.0
2022-03-25 09:40:00,146.66,147.88,146.3,146.83,26969.0,146.66,147.88,146.3,146.83,26969.0
2022-03-25 09:45:00,146.98,147.03,146.06,146.42,28961.0,146.98,147.03,146.06,146.42,28961.0
2022-03-25 09:50:00,146.34,147.23,145.72,146.36,55429.0,146.34,147.23,145.72,146.36,55429.0
2022-03-25 09:55:00,146.3,146.58,145.23,145.68,36236.0,146.3,146.58,145.23,145.68,36236.0
2022-03-25 10:00:00,146.0,146.11,145.05,145.21,29256.0,146.0,146.11,145.05,145.21,29256.0
2022-03-25 10:05:00,145.27,145.4,144.72,145.14,21023.0,145.27,145.4,144.72,145.14,21023.0
2022-03-25 10:10:00,145.2,145.4,144.89,144.89,15406.0,145.2,145.4,144.89,144.89,15406.0
2022-03-25 10:15:00,144.93,145.37,144.57,144.93,19730.0,144.93,145.37,144.57,144.93,19730.0
2022-03-25 10:20:00,145.09,145.5,144.61,145.2,51838.0,145.09,145.5,144.61,145.2,51838.0
2022-03-25 10:25:00,145.15,145.19,144.6,145.13,31237.0,145.15,145.19,144.6,145.13,31237.0
2022-03-25 10:30:00,145.16,145.33,144.51,145.33,20183.0,145.16,145.33,144.51,145.33,20183.0
2022-03-25 10:35:00,145.42,145.69,145.1,145.34,20509.0,145.42,145.69,145.1,145.34,20509.0
2022-03-25 10:40:00,145.26,145.81,145.12,145.55,10872.0,145.26,145.81,145.12,145.55,10872.0
2022-03-25 10:45:00,145.49,146.51,145.32,146.5,13231.0,145.49,146.51,145.32,146.5,13231.0
2022-03-25 10:50:00,146.52,147.03,145.96,146.31,30697.0,146.52,147.03,145.96,146.31,30697.0
2022-03-25 10:55:00,146.19,146.6,145.95,146.38,32064.0,146.19,146.6,145.95,146.38,32064.0
2022-03-25 11:00:00,146.51,146.58,145.45,145.55,29377.0,146.51,146.58,145.45,145.55,29377.0
2022-03-25 11:05:00,145.34,145.42,144.38,144.38,18710.0,145.34,145.42,144.38,144.38,18710.0
2022-03-25 11:10:00,144.35,144.53,143.78,143.78,37238.0,144.35,144.53,143.78,143.78,37238.0
2022-03-25 11:15:00,143.8,144.17,143.75,143.96,19776.0,143.8,144.17,143.75,143.96,19776.0
2022-03-25 11:20:00,143.89,143.97,143.45,143.45,25861.0,143.89,143.97,143.45,143.45,25861.0
2022-03-25 11:25:00,143.45,143.49,142.81,143.16,24983.0,143.45,143.49,142.81,143.16,24983.0
2022-03-25 11:30:00,143.13,143.38,142.97,143.31,20953.0,143.13,143.38,142.97,143.31,20953.0
2022-03-25 11:35:00,143.29,143.65,143.15,143.31,14869.0,143.29,143.65,143.15,143.31,14869.0
2022-03-25 11:40:00,143.31,144.07,143.27,143.89,23346.0,143.31,144.07,143.27,143.89,23346.0
2022-03-25 11:45:00,143.84,143.84,143.26,143.61,13625.0,143.84,143.84,143.26,143.61,13625.0
2022-03-25 11:50:00,143.65,144.32,143.63,143.99,15682.0,143.65,144.32,143.63,143.99,15682.0
2022-03-25 11:55:00,143.94,144.05,143.58,143.94,26829.0,143.94,144.05,143.58,143.94,26829.0
2022-03-25 12:00:00,143.88,144.27,143.67,144.2,32917.0,143.88,144.27,143.67,144.2,32917.0
2022-03-25 12:05:00,144.22,144.34,143.64,143.88,20511.0,144.22,144.34,143.64,143.88,20511.0
2022-03-25 12:10:00,143.88,144.25,143.82,144.15,17447.0,143.88,144.25,143.82,144.15,17447.0
2022-03-25 12:15:00,144.19,144.2,143.68,144.03,12666.0,144.19,144.2,143.68,144.03,12666.0
2022-03-25 12:20:00,144.04,144.07,143.54,143.93,18882.0,144.04,144.07,143.54,143.93,18882.0
2022-03-25 12:25:00,143.98,144.32,143.73,144.32,22731.0,143.98,144.32,143.73,144.32,22731.0
2022-03-25 12:30:00,144.25,144.46,144.18,144.46,12576.0,144.25,144.46,144.18,144.46,12576.0
2022-03-25 12:35:00,144.39,144.91,144.37,144.91,20946.0,144.39,144.91,144.37,144.91,20946.0
2022-03-25 12:40:00,144.81,144.93,144.55,144.69,6736.0,144.81,144.93,144.55,144.69,6736.0
2022-03-25 12:45:00,144.78,145.45,144.67,145.3,15432.0,144.78,145.45,144.67,145.3,15432.0
2022-03-25 12:50:00,145.25,145.72,145.08,145.17,17924.0,145.25,145.72,145.08,145.17,17924.0
2022-03-25 12:55:00,145.1,145.48,145.03,145.46,8659.0,145.1,145.48,145.03,145.46,8659.0
2022-03-25 13:00:00,145.52,145.97,145.42,145.76,21903.0,145.52,145.97,145.42,145.76,21903.0
2022-03-25 13:05:00,145.76,146.25,145.6,146.22,12936.0,145.76,146.25,145.6,146.22,12936.0
2022-03-25 13:10:00,146.17,146.22,145.58,145.65,17816.0,146.17,146.22,145.58,145.65,17816.0
2022-03-25 13:15:00,145.65,146.42,145.65,146.31,21788.0,145.65,146.42,145.65,146.31,21788.0
2022-03-25 13:20:00,146.34,146.58,145.77,145.94,27502.0,146.34,146.58,145.77,145.94,27502.0
2022-03-25 13:25:00,145.88,146.14,145.8,146.0,8346.0,145.88,146.14,145.8,146.0,8346.0
2022-03-25 13:30:00,146.07,146.21,145.89,146.21,8427.0,146.07,146.21,145.89,146.21,8427.0
2022-03-25 13:35:00,146.17,146.34,146.07,146.22,7168.0,146.17,146.34,146.07,146.22,7168.0
2022-03-25 13:40:00,146.25,146.25,145.89,146.09,16433.0,146.25,146.25,145.89,146.09,16433.0
2022-03-25 13:45:00,146.07,146.27,145.99,146.27,5224.0,146.07,146.27,145.99,146.27,5224.0
2022-03-25 13:50:00,146.33,146.46,145.95,146.04,10225.0,146.33,146.46,145.95,146.04,10225.0
2022-03-25 13:55:00,145.99,146.48,145.95,146.34,6599.0,145.99,146.48,145.95,146.34,6599.0
2022-03-25 14:00:00,146.37,146.55,146.27,146.44,7035.0,146.37,146.55,146.27,146.44,7035.0
2022-03-25 14:05:00,146.41,146.65,146.26,146.29,9226.0,146.41,146.65,146.26,146.29,9226.0
2022-03-25 14:10:00,146.35,146.47,146.14,146.37,7077.0,146.35,146.47,146.14,146.37,7077.0
2022-03-25 14:15:00,146.44,146.5,146.33,146.33,3303.0,146.44,146.5,146.33,146.33,3303.0
2022-03-25 14:20:00,146.32,146.58,146.26,146.42,9444.0,146.32,146.58,146.26,146.42,9444.0
2022-03-25 14:25:00,146.35,146.39,145.91,145.98,23839.0,146.35,146.39,145.91,145.98,23839.0
2022-03-25 14:30:00,146.03,146.38,145.83,145.95,16646.0,146.03,146.38,145.83,145.95,16646.0
2022-03-25 14:35:00,145.92,145.93,145.4,145.72,21898.0,145.92,145.93,145.4,145.72,21898.0
2022-03-25 14:40:00,145.69,145.76,145.4,145.51,9999.0,145.69,145.76,145.4,145.51,9999.0
2022-03-25 14:45:00,145.56,145.57,145.22,145.39,5455.0,145.56,145.57,145.22,145.39,5455.0
2022-03-25 14:50:00,145.39,145.48,145.18,145.3,6622.0,145.39,145.48,145.18,145.3,6622.0
2022-03-25 14:55:00,145.32,145.43,145.18,145.3,7213.0,145.32,145.43,145.18,145.3,7213.0
2022-03-25 15:00:00,145.48,145.52,144.92,145.14,13892.0,145.48,145.52,144.92,145.14,13892.0
2022-03-25 15:05:00,145.06,145.06,144.8,144.8,6295.0,145.06,145.06,144.8,144.8,6295.0
2022-03-25 15:10:00,144.91,145.35,144.91,145.35,11501.0,144.91,145.35,144.91,145.35,11501.0
2022-03-25 15:15:00,145.37,145.45,144.98,144.99,9716.0,145.37,145.45,144.98,144.99,9716.0
2022-03-25 15:20:00,144.93,145.0,144.59,144.8,24067.0,144.93,145.0,144.59,144.8,24067.0
2022-03-25 15:25:00,144.81,145.09,144.81,144.94,11280.0,144.81,145.09,144.81,144.94,11280.0
2022-03-25 15:30:00,145.0,145.26,144.87,145.26,9196.0,145.0,145.26,144.87,145.26,9196.0
2022-03-25 15:35:00,145.29,145.87,145.26,145.69,11717.0,145.29,145.87,145.26,145.69,11717.0
2022-03-25 15:40:00,145.73,146.17,145.69,146.15,18316.0,145.73,146.17,145.69,146.15,18316.0
2022-03-25 15:45:00,146.14,146.4,146.08,146.22,23302.0,146.14,146.4,146.08,146.22,23302.0
2022-03-25 15:50:00,146.27,146.34,145.94,146.25,39558.0,146.27,146.34,145.94,146.25,39558.0
2022-03-25 15:55:00,146.24,146.59,146.19,146.59,89799.0,146.24,146.59,146.19,146.59,89799.0
2022-03-28 09:30:00,147.03,147.32,145.73,147.16,65620.0,147.03,147.32,145.73,147.16,65620.0
2022-03-28 09:35:00,147.29,147.58,146.12,146.98,37679.0,147.29,147.58,146.12,146.98,37679.0
2022-03-28 09:40:00,146.94,148.3,146.64,148.1,128015.0,146.94,148.3,146.64,148.1,128015.0
2022-03-28 09:45:00,148.09,148.42,146.28,146.58,24860.0,148.09,148.42,146.28,146.58,24860.0
2022-03-28 09:50:00,146.53,147.49,146.35,147.44,22671.0,146.53,147.49,146.35,147.44,22671.0
2022-03-28 09:55:00,147.39,147.84,146.87,147.28,22335.0,147.39,147.84,146.87,147.28,22335.0
2022-03-28 10:00:00,147.03,147.2,144.98,145.72,47202.0,147.03,147.2,144.98,145.72,47202.0
2022-03-28 10:05:00,145.75,147.12,145.75,145.82,60879.0,145.75,147.12,145.75,145.82,60879.0
2022-03-28 10:10:00,145.84,146.29,145.55,145.98,39761.0,145.84,146.29,145.55,145.98,39761.0
2022-03-28 10:15:00,145.82,145.82,144.88,145.31,22493.0,145.82,145.82,144.88,145.31,22493.0
2022-03-28 10:20:00,145.39,145.7,145.05,145.7,10108.0,145.39,145.7,145.05,145.7,10108.0
2022-03-28 10:25:00,145.67,146.33,145.19,146.15,39318.0,145.67,146.33,145.19,146.15,39318.0
2022-03-28 10:30:00,146.15,146.35,145.66,146.01,19724.0,146.15,146.35,145.66,146.01,19724.0
2022-03-28 10:35:00,146.22,146.5,145.69,146.09,17480.0,146.22,146.5,145.69,146.09,17480.0
2022-03-28 10:40:00,146.08,146.24,145.76,146.0,20962.0,146.08,146.24,145.76,146.0,20962.0
2022-03-28 10:45:00,146.0,147.3,146.0,147.05,15657.0,146.0,147.3,146.0,147.05,15657.0
2022-03-28 10:50:00,147.11,147.25,146.54,147.11,15877.0,147.11,147.25,146.54,147.11,15877.0
2022-03-28 10:55:00,147.1,147.14,146.34,146.8,15063.0,147.1,147.14,146.34,146.8,15063.0
2022-03-28 11:00:00,146.89,147.19,145.97,146.07,14183.0,146.89,147.19,145.97,146.07,14183.0
2022-03-28 11:05:00,146.01,146.25,145.65,146.09,8104.0,146.01,146.25,145.65,146.09,8104.0
2022-03-28 11:10:00,146.15,146.52,146.15,146.35,4545.0,146.15,146.52,146.15,146.35,4545.0
2022-03-28 11:15:00,146.33,146.58,146.07,146.56,11044.0,146.33,146.58,146.07,146.56,11044.0
2022-03-28 11:20:00,146.54,146.58,146.07,146.25,8113.0,146.54,146.58,146.07,146.25,8113.0
2022-03-28 11:25:00,146.14,146.66,146.0,146.02,32824.0,146.14,146.66,146.0,146.02,32824.0
2022-03-28 11:30:00,146.14,146.44,145.57,145.62,12092.0,146.14,146.44,145.57,145.62,12092.0
2022-03-28 11:35:00,145.66,145.83,145.26,145.51,16588.0,145.66,145.83,145.26,145.51,16588.0
2022-03-28 11:40:00,145.5,145.91,145.46,145.86,6901.0,145.5,145.91,145.46,145.86,6901.0
2022-03-28 11:45:00,145.59,146.0,145.53,145.55,7000.0,145.59,146.0,145.53,145.55,7000.0
2022-03-28 11:50:00,145.66,145.66,145.25,145.36,8597.0,145.66,145.66,145.25,145.36,8597.0
2022-03-28 11:55:00,145.54,145.64,145.46,145.64,3250.0,145.54,145.64,145.46,145.64,3250.0
2022-03-28 12:00:00,145.6,145.8,145.43,145.54,5520.0,145.6,145.8,145.43,145.54,5520.0
2022-03-28 12:05:00,145.54,145.57,145.21,145.22,5733.0,145.54,145.57,145.21,145.22,5733.0
2022-03-28 12:10:00,145.23,145.29,144.93,145.05,14161.0,145.23,145.29,144.93,145.05,14161.0
2022-03-28 12:15:00,145.05,145.38,144.8,144.81,5632.0,145.05,145.38,144.8,144.81,5632.0
2022-03-28 12:20:00,144.91,145.55,144.82,145.53,3810.0,144.91,145.55,144.82,145.53,3810.0
2022-03-28 12:25:00,145.46,145.5,145.15,145.4,5925.0,145.46,145.5,145.15,145.4,5925.0
2022-03-28 12:30:00,145.3,145.75,145.21,145.64,5486.0,145.3,145.75,145.21,145.64,5486.0
2022-03-28 12:35:00,145.7,145.8,145.38,145.63,5602.0,145.7,145.8,145.38,145.63,5602.0
2022-03-28 12:40:00,145.55,145.69,145.46,145.63,2555.0,145.55,145.69,145.46,145.63,2555.0
2022-03-28 12:45:00,145.47,145.65,145.26,145.52,6260.0,145.47,145.65,145.26,145.52,6260.0
2022-03-28 12:50:00,145.54,145.87,145.54,145.65,14615.0,145.54,145.87,145.54,145.65,14615.0
2022-03-28 12:55:00,145.71,146.02,145.59,146.02,37361.0,145.71,146.02,145.59,146.02,37361.0
2022-03-28 13:00:00,146.03,146.37,146.0,146.16,21089.0,146.03,146.37,146.0,146.16,21089.0
2022-03-28 13:05:00,146.21,146.49,146.04,146.11,7262.0,146.21,146.49,146.04,146.11,7262.0
2022-03-28 13:10:00,146.15,146.43,146.15,146.38,3484.0,146.15,146.43,146.15,146.38,3484.0
2022-03-28 13:15:00,146.45,146.63,146.41,146.56,9385.0,146.45,146.63,146.41,146.56,9385.0
2022-03-28 13:20:00,146.55,146.77,146.54,146.74,9626.0,146.55,146.77,146.54,146.74,9626.0
2022-03-28 13:25:00,146.7,147.4,146.7,147.31,14668.0,146.7,147.4,146.7,147.31,14668.0
2022-03-28 13:30:00,147.37,147.56,147.19,147.38,10369.0,147.37,147.56,147.19,147.38,10369.0
2022-03-28 13:35:00,147.36,147.6,146.97,146.97,8716.0,147.36,147.6,146.97,146.97,8716.0
2022-03-28 13:40:00,147.04,147.25,147.03,147.06,4857.0,147.04,147.25,147.03,147.06,4857.0
2022-03-28 13:45:00,147.2,147.33,147.0,147.17,7905.0,147.2,147.33,147.0,147.17,7905.0
2022-03-28 13:50:00,147.19,147.2,146.91,146.91,5964.0,147.19,147.2,146.91,146.91,5964.0
2022-03-28 13:55:00,146.91,147.27,146.75,147.16,3742.0,146.91,147.27,146.75,147.16,3742.0
2022-03-28 14:00:00,147.16,147.31,146.96,147.1,4644.0,147.16,147.31,146.96,147.1,4644.0
2022-03-28 14:05:00,146.9,147.29,146.87,147.18,22766.0,146.9,147.29,146.87,147.18,22766.0
2022-03-28 14:10:00,147.17,147.2,146.63,146.77,27677.0,147.17,147.2,146.63,146.77,27677.0
2022-03-28 14:15:00,146.78,146.97,146.69,146.75,6185.0,146.78,146.97,146.69,146.75,6185.0
2022-03-28 14:20:00,146.76,146.88,146.57,146.76,7228.0,146.76,146.88,146.57,146.76,7228.0
2022-03-28 14:25:00,146.84,146.85,146.62,146.81,4753.0,146.84,146.85,146.62,146.81,4753.0
2022-03-28 14:30:00,146.69,146.81,146.52,146.72,3400.0,146.69,146.81,146.52,146.72,3400.0
2022-03-28 14:35:00,146.72,146.77,146.43,146.77,8075.0,146.72,146.77,146.43,146.77,8075.0
2022-03-28 14:40:00,146.63,146.91,146.46,146.81,20076.0,146.63,146.91,146.46,146.81,20076.0
2022-03-28 14:45:00,146.81,146.9,146.71,146.85,3130.0,146.81,146.9,146.71,146.85,3130.0
2022-03-28 14:50:00,146.83,146.85,146.64,146.71,4215.0,146.83,146.85,146.64,146.71,4215.0
2022-03-28 14:55:00,146.78,147.6,146.68,147.58,19172.0,146.78,147.6,146.68,147.58,19172.0
2022-03-28 15:00:00,147.63,147.84,147.15,147.22,14900.0,147.63,147.84,147.15,147.22,14900.0
2022-03-28 15:05:00,147.21,147.47,147.16,147.35,16463.0,147.21,147.47,147.16,147.35,16463.0
2022-03-28 15:10:00,147.33,147.36,147.21,147.25,7025.0,147.33,147.36,147.21,147.25,7025.0
2022-03-28 15:15:00,147.28,147.53,147.22,147.22,6663.0,147.28,147.53,147.22,147.22,6663.0
2022-03-28 15:20:00,147.27,147.91,147.26,147.91,13042.0,147.27,147.91,147.26,147.91,13042.0
2022-03-28 15:25:00,147.91,148.06,147.77,147.8,20962.0,147.91,148.06,147.77,147.8,20962.0
2022-03-28 15:30:00,147.8,147.94,147.51,147.78,18367.0,147.8,147.94,147.51,147.78,18367.0
2022-03-28 15:35:00,147.81,147.81,147.08,147.15,24197.0,147.81,147.81,147.08,147.15,24197.0
2022-03-28 15:40:00,147.11,147.25,146.94,147.09,22359.0,147.11,147.25,146.94,147.09,22359.0
2022-03-28 15:45:00,147.13,147.17,146.97,147.14,21147.0,147.13,147.17,146.97,147.14,21147.0
2022-03-28 15:50:00,147.03,147.28,146.87,146.98,41911.0,147.03,147.28,146.87,146.98,41911.0
2022-03-28 15:55:00,146.98,147.57,146.95,147.45,67766.0,146.98,147.57,146.95,147.45,67766.0
2022-03-29 09:30:00,153.32,154.83,152.45,154.64,209289.0,153.32,154.83,152.45,154.64,209289.0
2022-03-29 09:35:00,154.62,154.87,151.68,151.68,43605.0,154.62,154.87,151.68,151.68,43605.0
2022-03-29 09:40:00,152.02,152.16,150.9,151.15,49679.0,152.02,152.16,150.9,151.15,49679.0
2022-03-29 09:45:00,151.3,152.54,150.98,151.0,30883.0,151.3,152.54,150.98,151.0,30883.0
2022-03-29 09:50:00,150.84,151.98,150.42,151.06,67982.0,150.84,151.98,150.42,151.06,67982.0
2022-03-29 09:55:00,151.2,152.25,151.06,151.64,22801.0,151.2,152.25,151.06,151.64,22801.0
2022-03-29 10:00:00,151.5,151.99,151.21,151.44,17114.0,151.5,151.99,151.21,151.44,17114.0
2022-03-29 10:05:00,151.34,151.52,150.29,150.56,13046.0,151.34,151.52,150.29,150.56,13046.0
2022-03-29 10:10:00,150.65,150.94,149.04,149.15,34498.0,150.65,150.94,149.04,149.15,34498.0
2022-03-29 10:15:00,149.3,149.4,148.6,149.18,22301.0,149.3,149.4,148.6,149.18,22301.0
2022-03-29 10:20:00,149.18,149.78,149.12,149.43,8800.0,149.18,149.78,149.12,149.43,8800.0
2022-03-29 10:25:00,149.35,149.81,149.04,149.5,15789.0,149.35,149.81,149.04,149.5,15789.0
2022-03-29 10:30:00,149.55,149.71,148.36,148.89,19439.0,149.55,149.71,148.36,148.89,19439.0
2022-03-29 10:35:00,148.85,149.1,148.42,148.83,10759.0,148.85,149.1,148.42,148.83,10759.0
2022-03-29 10:40:00,148.91,149.3,148.64,148.92,17007.0,148.91,149.3,148.64,148.92,17007.0
2022-03-29 10:45:00,149.09,149.6,149.02,149.3,23659.0,149.09,149.6,149.02,149.3,23659.0
2022-03-29 10:50:00,149.43,149.76,149.25,149.58,27912.0,149.43,149.76,149.25,149.58,27912.0
2022-03-29 10:55:00,149.68,150.17,149.53,150.05,20535.0,149.68,150.17,149.53,150.05,20535.0
2022-03-29 11:00:00,150.15,150.35,149.81,150.12,19040.0,150.15,150.35,149.81,150.12,19040.0
2022-03-29 11:05:00,149.97,150.05,149.51,149.83,14623.0,149.97,150.05,149.51,149.83,14623.0
2022-03-29 11:10:00,149.9,150.53,149.68,150.33,52231.0,149.9,150.53,149.68,150.33,52231.0
2022-03-29 11:15:00,150.33,150.36,149.78,150.08,37339.0,150.33,150.36,149.78,150.08,37339.0
2022-03-29 11:20:00,150.08,150.3,149.4,149.46,37625.0,150.08,150.3,149.4,149.46,37625.0
2022-03-29 11:25:00,149.54,150.07,149.37,149.97,27867.0,149.54,150.07,149.37,149.97,27867.0
2022-03-29 11:30:00,149.88,150.14,149.39,149.63,12566.0,149.88,150.14,149.39,149.63,12566.0
2022-03-29 11:35:00,149.56,150.0,149.2,149.64,20459.0,149.56,150.0,149.2,149.64,20459.0
2022-03-29 11:40:00,149.65,149.67,149.16,149.58,14156.0,149.65,149.67,149.16,149.58,14156.0
2022-03-29 11:45:00,149.58,149.88,149.38,149.55,10938.0,149.58,149.88,149.38,149.55,10938.0
2022-03-29 11:50:00,149.55,149.57,149.07,149.14,11477.0,149.55,149.57,149.07,149.14,11477.0
2022-03-29 11:55:00,149.18,149.23,148.93,149.12,15884.0,149.18,149.23,148.93,149.12,15884.0
2022-03-29 12:00:00,149.12,149.22,148.37,148.78,20239.0,149.12,149.22,148.37,148.78,20239.0
2022-03-29 12:05:00,148.76,149.31,148.72,149.31,12870.0,148.76,149.31,148.72,149.31,12870.0
2022-03-29 12:10:00,149.27,149.79,149.06,149.78,9281.0,149.27,149.79,149.06,149.78,9281.0
2022-03-29 12:15:00,149.74,150.17,149.46,150.17,15597.0,149.74,150.17,149.46,150.17,15597.0
2022-03-29 12:20:00,150.25,150.25,149.84,150.06,6479.0,150.25,150.25,149.84,150.06,6479.0
2022-03-29 12:25:00,150.0,150.16,149.59,149.68,6814.0,150.0,150.16,149.59,149.68,6814.0
2022-03-29 12:30:00,149.68,149.68,149.05,149.16,6027.0,149.68,149.68,149.05,149.16,6027.0
2022-03-29 12:35:00,149.09,149.28,149.05,149.18,7112.0,149.09,149.28,149.05,149.18,7112.0
2022-03-29 12:40:00,149.13,149.32,149.04,149.28,7036.0,149.13,149.32,149.04,149.28,7036.0
2022-03-29 12:45:00,149.36,149.52,149.3,149.39,7558.0,149.36,149.52,149.3,149.39,7558.0
2022-03-29 12:50:00,149.44,149.57,148.86,149.06,6503.0,149.44,149.57,148.86,149.06,6503.0
2022-03-29 12:55:00,149.14,149.17,148.84,149.09,6488.0,149.14,149.17,148.84,149.09,6488.0
2022-03-29 13:00:00,148.99,148.99,148.65,148.86,6905.0,148.99,148.99,148.65,148.86,6905.0
2022-03-29 13:05:00,148.75,148.9,148.69,148.87,5251.0,148.75,148.9,148.69,148.87,5251.0
2022-03-29 13:10:00,148.88,149.08,148.77,148.82,5049.0,148.88,149.08,148.77,148.82,5049.0
2022-03-29 13:15:00,148.73,148.96,148.7,148.88,5766.0,148.73,148.96,148.7,148.88,5766.0
2022-03-29 13:20:00,148.88,148.88,148.53,148.69,10872.0,148.88,148.88,148.53,148.69,10872.0
2022-03-29 13:25:00,148.73,148.78,148.47,148.54,6910.0,148.73,148.78,148.47,148.54,6910.0
2022-03-29 13:30:00,148.73,148.79,148.35,148.63,7170.0,148.73,148.79,148.35,148.63,7170.0
2022-03-29 13:35:00,148.69,148.76,148.57,148.61,6834.0,148.69,148.76,148.57,148.61,6834.0
2022-03-29 13:40:00,148.64,149.12,148.6,149.06,7023.0,148.64,149.12,148.6,149.06,7023.0
2022-03-29 13:45:00,149.03,149.18,148.74,148.84,13243.0,149.03,149.18,148.74,148.84,13243.0
2022-03-29 13:50:00,148.96,148.96,148.77,148.95,3145.0,148.96,148.96,148.77,148.95,3145.0
2022-03-29 13:55:00,148.85,148.97,148.72,148.93,6025.0,148.85,148.97,148.72,148.93,6025.0
2022-03-29 14:00:00,149.03,149.08,148.74,148.91,5616.0,149.03,149.08,148.74,148.91,5616.0
2022-03-29 14:05:00,148.98,149.14,148.78,148.8,11139.0,148.98,149.14,148.78,148.8,11139.0
2022-03-29 14:10:00,148.8,148.96,148.7,148.88,7476.0,148.8,148.96,148.7,148.88,7476.0
2022-03-29 14:15:00,148.85,149.0,148.55,148.55,6875.0,148.85,149.0,148.55,148.55,6875.0
2022-03-29 14:20:00,148.48,148.56,148.3,148.34,10030.0,148.48,148.56,148.3,148.34,10030.0
2022-03-29 14:25:00,148.38,148.51,148.23,148.5,8232.0,148.38,148.51,148.23,148.5,8232.0
2022-03-29 14:30:00,148.46,148.46,148.12,148.2,10770.0,148.46,148.46,148.12,148.2,10770.0
2022-03-29 14:35:00,148.19,148.19,147.7,147.75,22151.0,148.19,148.19,147.7,147.75,22151.0
2022-03-29 14:40:00,147.71,147.92,147.45,147.8,16497.0,147.71,147.92,147.45,147.8,16497.0
2022-03-29 14:45:00,147.8,147.98,147.59,147.85,12900.0,147.8,147.98,147.59,147.85,12900.0
2022-03-29 14:50:00,147.89,148.35,147.84,148.16,15949.0,147.89,148.35,147.84,148.16,15949.0
2022-03-29 14:55:00,148.12,148.23,147.98,148.2,9445.0,148.12,148.23,147.98,148.2,9445.0
2022-03-29 15:00:00,148.16,148.16,147.87,147.96,7533.0,148.16,148.16,147.87,147.96,7533.0
2022-03-29 15:05:00,147.97,148.19,147.84,148.19,9220.0,147.97,148.19,147.84,148.19,9220.0
2022-03-29 15:10:00,148.19,148.19,147.85,147.94,10755.0,148.19,148.19,147.85,147.94,10755.0
2022-03-29 15:15:00,147.94,148.04,147.71,147.72,15496.0,147.94,148.04,147.71,147.72,15496.0
2022-03-29 15:20:00,147.71,147.72,147.45,147.54,17813.0,147.71,147.72,147.45,147.54,17813.0
2022-03-29 15:25:00,147.57,147.72,147.45,147.67,16356.0,147.57,147.72,147.45,147.67,16356.0
2022-03-29 15:30:00,147.7,148.04,147.54,147.7,35702.0,147.7,148.04,147.54,147.7,35702.0
2022-03-29 15:35:00,147.68,148.04,147.58,147.61,25183.0,147.68,148.04,147.58,147.61,25183.0
2022-03-29 15:40:00,147.7,147.96,147.56,147.69,22000.0,147.7,147.96,147.56,147.69,22000.0
2022-03-29 15:45:00,147.72,147.91,147.21,147.24,41066.0,147.72,147.91,147.21,147.24,41066.0
2022-03-29 15:50:00,147.28,147.67,147.21,147.36,55343.0,147.28,147.67,147.21,147.36,55343.0
2022-03-29 15:55:00,147.34,147.79,147.3,147.76,150719.0,147.34,147.79,147.3,147.76,150719.0
2022-03-30 09:30:00,146.12,148.6,145.55,148.6,98458.0,146.12,148.6,145.55,148.6,98458.0
2022-03-30 09:35:00,148.44,148.95,147.62,148.6,33424.0,148.44,148.95,147.62,148.6,33424.0
2022-03-30 09:40:00,148.66,149.89,148.07,148.32,97987.0,148.66,149.89,148.07,148.32,97987.0
2022-03-30 09:45:00,148.48,148.98,147.89,148.72,42440.0,148.48,148.98,147.89,148.72,42440.0
2022-03-30 09:50:00,148.71,148.91,147.49,148.16,36359.0,148.71,148.91,147.49,148.16,36359.0
2022-03-30 09:55:00,148.33,149.14,148.13,149.14,27049.0,148.33,149.14,148.13,149.14,27049.0
2022-03-30 10:00:00,149.02,149.68,148.9,149.16,19464.0,149.02,149.68,148.9,149.16,19464.0
2022-03-30 10:05:00,149.13,149.26,148.39,148.95,21657.0,149.13,149.26,148.39,148.95,21657.0
2022-03-30 10:10:00,149.18,149.68,148.45,149.67,26648.0,149.18,149.68,148.45,149.67,26648.0
2022-03-30 10:15:00,149.77,149.77,147.36,148.24,48206.0,149.77,149.77,147.36,148.24,48206.0
2022-03-30 10:20:00,148.34,149.5,148.34,149.5,26683.0,148.34,149.5,148.34,149.5,26683.0
2022-03-30 10:25:00,149.53,150.58,149.51,150.17,54813.0,149.53,150.58,149.51,150.17,54813.0
2022-03-30 10:30:00,150.2,150.33,149.56,149.96,24266.0,150.2,150.33,149.56,149.96,24266.0
2022-03-30 10:35:00,149.87,150.27,149.6,150.14,16928.0,149.87,150.27,149.6,150.14,16928.0
2022-03-30 10:40:00,150.02,150.03,149.31,149.37,9248.0,150.02,150.03,149.31,149.37,9248.0
2022-03-30 10:45:00,149.34,149.41,148.89,149.24,33406.0,149.34,149.41,148.89,149.24,33406.0
2022-03-30 10:50:00,149.25,149.55,148.57,149.03,40716.0,149.25,149.55,148.57,149.03,40716.0
2022-03-30 10:55:00,148.91,148.94,148.42,148.69,12282.0,148.91,148.94,148.42,148.69,12282.0
2022-03-30 11:00:00,148.63,148.63,147.72,147.81,19326.0,148.63,148.63,147.72,147.81,19326.0
2022-03-30 11:05:00,147.91,147.91,147.26,147.43,16700.0,147.91,147.91,147.26,147.43,16700.0
2022-03-30 11:10:00,147.51,147.58,146.99,147.06,11319.0,147.51,147.58,146.99,147.06,11319.0
2022-03-30 11:15:00,147.21,147.5,147.0,147.3,34716.0,147.21,147.5,147.0,147.3,34716.0
2022-03-30 11:20:00,147.28,147.42,146.86,147.09,12194.0,147.28,147.42,146.86,147.09,12194.0
2022-03-30 11:25:00,147.0,147.27,146.79,147.07,13304.0,147.0,147.27,146.79,147.07,13304.0
2022-03-30 11:30:00,147.12,147.29,146.94,147.19,5714.0,147.12,147.29,146.94,147.19,5714.0
2022-03-30 11:35:00,147.07,147.39,146.7,147.11,15855.0,147.07,147.39,146.7,147.11,15855.0
2022-03-30 11:40:00,147.01,147.07,146.74,146.87,6702.0,147.01,147.07,146.74,146.87,6702.0
2022-03-30 11:45:00,146.9,147.07,146.86,146.91,2700.0,146.9,147.07,146.86,146.91,2700.0
2022-03-30 11:50:00,146.83,147.17,146.83,147.04,4590.0,146.83,147.17,146.83,147.04,4590.0
2022-03-30 11:55:00,147.0,147.37,146.99,147.14,7485.0,147.0,147.37,146.99,147.14,7485.0
2022-03-30 12:00:00,147.03,147.49,147.03,147.08,3770.0,147.03,147.49,147.03,147.08,3770.0
2022-03-30 12:05:00,147.08,147.3,146.98,147.22,7760.0,147.08,147.3,146.98,147.22,7760.0
2022-03-30 12:10:00,147.09,147.29,147.05,147.27,3794.0,147.09,147.29,147.05,147.27,3794.0
2022-03-30 12:15:00,147.31,147.34,147.11,147.15,4716.0,147.31,147.34,147.11,147.15,4716.0
2022-03-30 12:20:00,147.21,147.43,147.1,147.43,4572.0,147.21,147.43,147.1,147.43,4572.0
2022-03-30 12:25:00,147.4,147.54,147.25,147.38,3736.0,147.4,147.54,147.25,147.38,3736.0
2022-03-30 12:30:00,147.37,147.4,147.22,147.22,4311.0,147.37,147.4,147.22,147.22,4311.0
2022-03-30 12:35:00,147.3,147.42,145.4,146.09,123205.0,147.3,147.42,145.4,146.09,123205.0
2022-03-30 12:40:00,146.11,146.69,143.77,145.12,384780.0,146.11,146.69,143.77,145.12,384780.0
2022-03-30 12:45:00,145.22,146.56,144.84,146.41,200347.0,145.22,146.56,144.84,146.41,200347.0
2022-03-30 12:50:00,146.28,146.5,145.94,146.01,48688.0,146.28,146.5,145.94,146.01,48688.0
2022-03-30 12:55:00,146.1,146.27,145.72,145.85,38560.0,146.1,146.27,145.72,145.85,38560.0
2022-03-30 13:00:00,145.89,145.99,145.25,145.42,54256.0,145.89,145.99,145.25,145.42,54256.0
2022-03-30 13:05:00,145.47,145.79,145.03,145.11,35865.0,145.47,145.79,145.03,145.11,35865.0
2022-03-30 13:10:00,145.15,146.39,145.15,146.39,19088.0,145.15,146.39,145.15,146.39,19088.0
2022-03-30 13:15:00,146.29,146.46,145.39,145.55,29882.0,146.29,146.46,145.39,145.55,29882.0
2022-03-30 13:20:00,145.46,145.64,145.23,145.46,13570.0,145.46,145.64,145.23,145.46,13570.0
2022-03-30 13:25:00,145.47,145.47,145.19,145.35,6564.0,145.47,145.47,145.19,145.35,6564.0
2022-03-30 13:30:00,145.29,145.5,145.17,145.25,12687.0,145.29,145.5,145.17,145.25,12687.0
2022-03-30 13:35:00,145.25,145.26,144.26,144.47,35121.0,145.25,145.26,144.26,144.47,35121.0
2022-03-30 13:40:00,144.39,144.61,144.12,144.12,20060.0,144.39,144.61,144.12,144.12,20060.0
2022-03-30 13:45:00,144.21,144.58,144.04,144.55,9671.0,144.21,144.58,144.04,144.55,9671.0
2022-03-30 13:50:00,144.55,144.81,144.43,144.8,10813.0,144.55,144.81,144.43,144.8,10813.0
2022-03-30 13:55:00,144.93,145.04,144.53,144.67,13904.0,144.93,145.04,144.53,144.67,13904.0
2022-03-30 14:00:00,144.66,145.19,144.66,144.91,8626.0,144.66,145.19,144.66,144.91,8626.0
2022-03-30 14:05:00,144.79,144.87,144.62,144.71,8761.0,144.79,144.87,144.62,144.71,8761.0
2022-03-30 14:10:00,144.71,144.79,144.67,144.69,4216.0,144.71,144.79,144.67,144.69,4216.0
2022-03-30 14:15:00,144.66,144.66,144.1,144.1,18729.0,144.66,144.66,144.1,144.1,18729.0
2022-03-30 14:20:00,144.11,144.14,143.84,144.01,22707.0,144.11,144.14,143.84,144.01,22707.0
2022-03-30 14:25:00,144.08,144.17,143.92,143.97,7135.0,144.08,144.17,143.92,143.97,7135.0
2022-03-30 14:30:00,143.93,144.43,143.92,144.43,11267.0,143.93,144.43,143.92,144.43,11267.0
2022-03-30 14:35:00,144.44,144.66,144.35,144.39,6715.0,144.44,144.66,144.35,144.39,6715.0
2022-03-30 14:40:00,144.38,144.41,143.99,144.09,5346.0,144.38,144.41,143.99,144.09,5346.0
2022-03-30 14:45:00,144.02,144.28,143.97,144.16,42199.0,144.02,144.28,143.97,144.16,42199.0
2022-03-30 14:50:00,144.19,144.2,143.89,144.08,48065.0,144.19,144.2,143.89,144.08,48065.0
2022-03-30 14:55:00,144.14,144.33,144.0,144.0,12402.0,144.14,144.33,144.0,144.0,12402.0
2022-03-30 15:00:00,144.0,144.05,143.81,143.81,24561.0,144.0,144.05,143.81,143.81,24561.0
2022-03-30 15:05:00,143.8,143.87,143.6,143.67,13625.0,143.8,143.87,143.6,143.67,13625.0
2022-03-30 15:10:00,143.66,144.11,143.66,144.03,14854.0,143.66,144.11,143.66,144.03,14854.0
2022-03-30 15:15:00,144.05,144.05,143.72,143.87,6312.0,144.05,144.05,143.72,143.87,6312.0
2022-03-30 15:20:00,143.8,143.93,143.71,143.75,10384.0,143.8,143.93,143.71,143.75,10384.0
2022-03-30 15:25:00,143.85,144.09,143.73,143.96,9784.0,143.85,144.09,143.73,143.96,9784.0
2022-03-30 15:30:00,143.93,144.41,143.93,144.34,19890.0,143.93,144.41,143.93,144.34,19890.0
2022-03-30 15:35:00,144.34,144.53,144.01,144.08,41932.0,144.34,144.53,144.01,144.08,41932.0
2022-03-30 15:40:00,144.06,144.13,143.76,143.8,23499.0,144.06,144.13,143.76,143.8,23499.0
2022-03-30 15:45:00,143.83,144.14,143.72,144.03,37959.0,143.83,144.14,143.72,144.03,37959.0
2022-03-30 15:50:00,144.03,144.03,143.42,143.51,102413.0,144.03,144.03,143.42,143.51,102413.0
2022-03-30 15:55:00,143.5,143.99,143.5,143.85,106656.0,143.5,143.99,143.5,143.85,106656.0
2022-03-31 09:30:00,138.32,139.5,136.33,138.01,537757.0,138.32,139.5,136.33,138.01,537757.0
2022-03-31 09:35:00,137.99,138.33,136.88,137.5,185054.0,137.99,138.33,136.88,137.5,185054.0
2022-03-31 09:40:00,137.46,137.52,135.61,136.88,200852.0,137.46,137.52,135.61,136.88,200852.0
2022-03-31 09:45:00,136.83,136.98,135.04,135.65,172112.0,136.83,136.98,135.04,135.65,172112.0
2022-03-31 09:50:00,135.61,137.21,135.2,136.31,166258.0,135.61,137.21,135.2,136.31,166258.0
2022-03-31 09:55:00,136.25,136.65,135.31,135.45,122336.0,136.25,136.65,135.31,135.45,122336.0
2022-03-31 10:00:00,135.46,135.46,133.24,134.28,196713.0,135.46,135.46,133.24,134.28,196713.0
2022-03-31 10:05:00,134.28,134.88,134.06,134.6,89387.0,134.28,134.88,134.06,134.6,89387.0
2022-03-31 10:10:00,134.55,135.18,133.9,134.48,116799.0,134.55,135.18,133.9,134.48,116799.0
2022-03-31 10:15:00,134.6,134.66,133.72,134.22,103698.0,134.6,134.66,133.72,134.22,103698.0
2022-03-31 10:20:00,134.35,134.42,133.43,133.52,83796.0,134.35,134.42,133.43,133.52,83796.0
2022-03-31 10:25:00,133.53,133.84,133.2,133.32,167516.0,133.53,133.84,133.2,133.32,167516.0
2022-03-31 10:30:00,133.38,134.45,133.3,134.15,80958.0,133.38,134.45,133.3,134.15,80958.0
2022-03-31 10:35:00,134.04,134.31,133.61,133.88,48246.0,134.04,134.31,133.61,133.88,48246.0
2022-03-31 10:40:00,133.85,134.31,133.5,134.19,43912.0,133.85,134.31,133.5,134.19,43912.0
2022-03-31 10:45:00,134.18,135.12,134.15,134.75,66264.0,134.18,135.12,134.15,134.75,66264.0
2022-03-31 10:50:00,134.7,134.86,134.23,134.61,40842.0,134.7,134.86,134.23,134.61,40842.0
2022-03-31 10:55:00,134.73,135.92,134.5,135.78,62642.0,134.73,135.92,134.5,135.78,62642.0
2022-03-31 11:00:00,135.86,135.87,134.61,134.94,45471.0,135.86,135.87,134.61,134.94,45471.0
2022-03-31 11:05:00,134.95,134.96,134.0,134.04,39985.0,134.95,134.96,134.0,134.04,39985.0
2022-03-31 11:10:00,133.93,134.2,133.52,134.06,57559.0,133.93,134.2,133.52,134.06,57559.0
2022-03-31 11:15:00,134.1,134.1,133.63,133.88,41271.0,134.1,134.1,133.63,133.88,41271.0
2022-03-31 11:20:00,133.88,134.01,133.62,133.86,29662.0,133.88,134.01,133.62,133.86,29662.0
2022-03-31 11:25:00,133.82,134.95,133.74,134.75,82822.0,133.82,134.95,133.74,134.75,82822.0
2022-03-31 11:30:00,134.75,134.97,134.33,134.87,43951.0,134.75,134.97,134.33,134.87,43951.0
2022-03-31 11:35:00,134.8,135.38,134.76,135.0,37190.0,134.8,135.38,134.76,135.0,37190.0
2022-03-31 11:40:00,135.06,135.58,135.04,135.05,49112.0,135.06,135.58,135.04,135.05,49112.0
2022-03-31 11:45:00,135.13,135.23,134.75,134.75,42099.0,135.13,135.23,134.75,134.75,42099.0
2022-03-31 11:50:00,134.75,135.2,134.61,135.19,25777.0,134.75,135.2,134.61,135.19,25777.0
2022-03-31 11:55:00,135.12,135.29,134.75,134.91,15055.0,135.12,135.29,134.75,134.91,15055.0
2022-03-31 12:00:00,134.89,135.19,134.45,134.62,75476.0,134.89,135.19,134.45,134.62,75476.0
2022-03-31 12:05:00,134.6,134.6,134.04,134.2,15552.0,134.6,134.6,134.04,134.2,15552.0
2022-03-31 12:10:00,134.12,134.27,133.81,134.11,22709.0,134.12,134.27,133.81,134.11,22709.0
2022-03-31 12:15:00,134.04,134.3,134.0,134.09,19973.0,134.04,134.3,134.0,134.09,19973.0
2022-03-31 12:20:00,134.12,134.13,133.82,133.88,12200.0,134.12,134.13,133.82,133.88,12200.0
2022-03-31 12:25:00,133.81,134.1,133.76,133.84,12207.0,133.81,134.1,133.76,133.84,12207.0
2022-03-31 12:30:00,134.01,134.22,133.71,133.73,15186.0,134.01,134.22,133.71,133.73,15186.0
2022-03-31 12:35:00,133.74,133.9,133.25,133.32,59601.0,133.74,133.9,133.25,133.32,59601.0
2022-03-31 12:40:00,133.37,134.0,133.37,133.87,14790.0,133.37,134.0,133.37,133.87,14790.0
2022-03-31 12:45:00,134.0,134.15,133.69,133.94,15374.0,134.0,134.15,133.69,133.94,15374.0
2022-03-31 12:50:00,133.78,133.89,133.6,133.79,12009.0,133.78,133.89,133.6,133.79,12009.0
2022-03-31 12:55:00,133.82,133.9,133.03,133.26,44825.0,133.82,133.9,133.03,133.26,44825.0
2022-03-31 13:00:00,133.26,133.7,133.26,133.44,17588.0,133.26,133.7,133.26,133.44,17588.0
2022-03-31 13:05:00,133.4,133.54,133.2,133.53,19563.0,133.4,133.54,133.2,133.53,19563.0
2022-03-31 13:10:00,133.38,133.55,133.31,133.51,19420.0,133.38,133.55,133.31,133.51,19420.0
2022-03-31 13:15:00,133.53,133.9,133.47,133.87,50820.0,133.53,133.9,133.47,133.87,50820.0
2022-03-31 13:20:00,133.87,134.28,133.68,133.83,16631.0,133.87,134.28,133.68,133.83,16631.0
2022-03-31 13:25:00,133.83,133.9,133.71,133.89,11613.0,133.83,133.9,133.71,133.89,11613.0
2022-03-31 13:30:00,133.93,134.01,133.77,133.96,9390.0,133.93,134.01,133.77,133.96,9390.0
2022-03-31 13:35:00,133.92,133.94,133.51,133.53,24062.0,133.92,133.94,133.51,133.53,24062.0
2022-03-31 13:40:00,133.52,133.8,133.36,133.69,15117.0,133.52,133.8,133.36,133.69,15117.0
2022-03-31 13:45:00,133.66,133.78,133.41,133.43,19352.0,133.66,133.78,133.41,133.43,19352.0
2022-03-31 13:50:00,133.45,133.86,133.45,133.73,16403.0,133.45,133.86,133.45,133.73,16403.0
2022-03-31 13:55:00,133.72,133.83,133.46,133.47,13062.0,133.72,133.83,133.46,133.47,13062.0
2022-03-31 14:00:00,133.49,133.55,132.9,133.08,32172.0,133.49,133.55,132.9,133.08,32172.0
2022-03-31 14:05:00,133.11,133.34,133.07,133.11,11450.0,133.11,133.34,133.07,133.11,11450.0
2022-03-31 14:10:00,133.12,133.12,132.69,132.77,67595.0,133.12,133.12,132.69,132.77,67595.0
2022-03-31 14:15:00,132.78,133.09,132.71,133.08,35786.0,132.78,133.09,132.71,133.08,35786.0
2022-03-31 14:20:00,133.05,133.2,132.85,132.97,19846.0,133.05,133.2,132.85,132.97,19846.0
2022-03-31 14:25:00,132.94,132.97,132.7,132.78,22475.0,132.94,132.97,132.7,132.78,22475.0
2022-03-31 14:30:00,132.8,132.82,132.53,132.72,18205.0,132.8,132.82,132.53,132.72,18205.0
2022-03-31 14:35:00,132.67,133.35,132.6,133.2,26315.0,132.67,133.35,132.6,133.2,26315.0
2022-03-31 14:40:00,133.23,133.45,133.19,133.45,13301.0,133.23,133.45,133.19,133.45,13301.0
2022-03-31 14:45:00,133.45,133.8,133.43,133.63,17310.0,133.45,133.8,133.43,133.63,17310.0
2022-03-31 14:50:00,133.59,133.66,133.4,133.6,10544.0,133.59,133.66,133.4,133.6,10544.0
2022-03-31 14:55:00,133.57,133.82,133.56,133.69,12859.0,133.57,133.82,133.56,133.69,12859.0
2022-03-31 15:00:00,133.67,134.59,133.6,134.25,30063.0,133.67,134.59,133.6,134.25,30063.0
2022-03-31 15:05:00,134.2,134.23,133.87,134.16,22425.0,134.2,134.23,133.87,134.16,22425.0
2022-03-31 15:10:00,134.11,134.28,133.98,134.23,20820.0,134.11,134.28,133.98,134.23,20820.0
2022-03-31 15:15:00,134.28,134.7,134.27,134.65,32910.0,134.28,134.7,134.27,134.65,32910.0
2022-03-31 15:20:00,134.66,134.66,133.81,133.85,37364.0,134.66,134.66,133.81,133.85,37364.0
2022-03-31 15:25:00,133.87,133.88,133.47,133.55,25928.0,133.87,133.88,133.47,133.55,25928.0
2022-03-31 15:30:00,133.58,133.61,133.0,133.12,41474.0,133.58,133.61,133.0,133.12,41474.0
2022-03-31 15:35:00,133.1,133.54,133.0,133.35,44656.0,133.1,133.54,133.0,133.35,44656.0
2022-03-31 15:40:00,133.34,133.35,132.77,132.94,49039.0,133.34,133.35,132.77,132.94,49039.0
2022-03-31 15:45:00,132.95,133.66,132.82,133.33,101650.0,132.95,133.66,132.82,133.33,101650.0
2022-03-31 15:50:00,133.28,133.51,132.85,132.99,95047.0,133.28,133.51,132.85,132.99,95047.0
2022-03-31 15:55:00,133.03,133.11,132.18,132.19,285877.0,133.03,133.11,132.18,132.19,285877.0
2022-04-01 09:30:00,144.01,144.85,141.91,143.08,601447.0,144.01,144.85,141.91,143.08,601447.0
2022-04-01 09:35:00,143.12,144.1,142.19,143.21,218503.0,143.12,144.1,142.19,143.21,218503.0
2022-04-01 09:40:00,143.07,143.74,141.68,142.46,177502.0,143.07,143.74,141.68,142.46,177502.0
2022-04-01 09:45:00,142.47,143.29,141.63,142.34,122065.0,142.47,143.29,141.63,142.34,122065.0
2022-04-01 09:50:00,142.19,142.37,141.17,142.02,184588.0,142.19,142.37,141.17,142.02,184588.0
2022-04-01 09:55:00,142.03,142.93,141.64,142.65,102243.0,142.03,142.93,141.64,142.65,102243.0
2022-04-01 10:00:00,142.7,143.87,141.88,143.61,69994.0,142.7,143.87,141.88,143.61,69994.0
2022-04-01 10:05:00,143.72,144.25,143.25,143.5,98274.0,143.72,144.25,143.25,143.5,98274.0
2022-04-01 10:10:00,143.58,144.2,143.54,143.85,47460.0,143.58,144.2,143.54,143.85,47460.0
2022-04-01 10:15:00,143.82,143.82,142.09,142.1,76716.0,143.82,143.82,142.09,142.1,76716.0
2022-04-01 10:20:00,142.06,142.3,141.6,141.73,62827.0,142.06,142.3,141.6,141.73,62827.0
2022-04-01 10:25:00,141.78,142.75,141.73,142.75,62093.0,141.78,142.75,141.73,142.75,62093.0
2022-04-01 10:30:00,142.89,143.03,142.2,142.7,40069.0,142.89,143.03,142.2,142.7,40069.0
2022-04-01 10:35:00,142.8,143.0,142.1,142.29,31846.0,142.8,143.0,142.1,142.29,31846.0
2022-04-01 10:40:00,142.3,142.94,142.28,142.55,37163.0,142.3,142.94,142.28,142.55,37163.0
2022-04-01 10:45:00,142.51,143.62,142.14,143.55,42495.0,142.51,143.62,142.14,143.55,42495.0
2022-04-01 10:50:00,143.47,143.76,143.27,143.27,26314.0,143.47,143.76,143.27,143.27,26314.0
2022-04-01 10:55:00,143.24,143.65,142.93,143.65,18922.0,143.24,143.65,142.93,143.65,18922.0
2022-04-01 11:00:00,143.75,144.13,143.4,143.72,37243.0,143.75,144.13,143.4,143.72,37243.0
2022-04-01 11:05:00,143.71,144.1,143.4,143.64,45276.0,143.71,144.1,143.4,143.64,45276.0
2022-04-01 11:10:00,143.67,143.94,143.36,143.4,39451.0,143.67,143.94,143.36,143.4,39451.0
2022-04-01 11:15:00,143.4,143.48,142.8,143.25,40385.0,143.4,143.48,142.8,143.25,40385.0
2022-04-01 11:20:00,143.27,143.82,143.2,143.58,35636.0,143.27,143.82,143.2,143.58,35636.0
2022-04-01 11:25:00,143.57,143.62,142.31,142.37,75687.0,143.57,143.62,142.31,142.37,75687.0
2022-04-01 11:30:00,142.37,142.51,141.44,141.5,48892.0,142.37,142.51,141.44,141.5,48892.0
2022-04-01 11:35:00,141.44,141.46,140.73,140.88,112096.0,141.44,141.46,140.73,140.88,112096.0
2022-04-01 11:40:00,140.8,141.55,140.73,141.21,68637.0,140.8,141.55,140.73,141.21,68637.0
2022-04-01 11:45:00,141.26,142.0,141.06,141.92,49092.0,141.26,142.0,141.06,141.92,49092.0
2022-04-01 11:50:00,141.83,142.26,141.53,142.03,41801.0,141.83,142.26,141.53,142.03,41801.0
2022-04-01 11:55:00,142.0,142.01,141.13,141.56,44175.0,142.0,142.01,141.13,141.56,44175.0
2022-04-01 12:00:00,141.37,141.38,140.86,140.98,39799.0,141.37,141.38,140.86,140.98,39799.0
2022-04-01 12:05:00,140.96,141.45,140.66,141.45,30989.0,140.96,141.45,140.66,141.45,30989.0
2022-04-01 12:10:00,141.53,141.66,141.01,141.3,32393.0,141.53,141.66,141.01,141.3,32393.0
2022-04-01 12:15:00,141.28,141.46,140.76,141.01,25298.0,141.28,141.46,140.76,141.01,25298.0
2022-04-01 12:20:00,141.21,141.75,141.16,141.52,11740.0,141.21,141.75,141.16,141.52,11740.0
2022-04-01 12:25:00,141.6,141.78,141.12,141.68,18144.0,141.6,141.78,141.12,141.68,18144.0
2022-04-01 12:30:00,141.61,141.78,140.79,140.82,18149.0,141.61,141.78,140.79,140.82,18149.0
2022-04-01 12:35:00,140.84,141.2,140.74,141.18,13830.0,140.84,141.2,140.74,141.18,13830.0
2022-04-01 12:40:00,141.11,141.6,141.11,141.6,17745.0,141.11,141.6,141.11,141.6,17745.0
2022-04-01 12:45:00,141.59,141.66,141.13,141.39,23952.0,141.59,141.66,141.13,141.39,23952.0
2022-04-01 12:50:00,141.45,141.46,141.01,141.05,38933.0,141.45,141.46,141.01,141.05,38933.0
2022-04-01 12:55:00,141.12,141.28,140.96,141.08,9335.0,141.12,141.28,140.96,141.08,9335.0
2022-04-01 13:00:00,141.04,141.1,140.71,140.81,15488.0,141.04,141.1,140.71,140.81,15488.0
2022-04-01 13:05:00,140.92,141.22,140.88,140.88,10437.0,140.92,141.22,140.88,140.88,10437.0
2022-04-01 13:10:00,140.81,140.81,140.21,140.25,25422.0,140.81,140.81,140.21,140.25,25422.0
2022-04-01 13:15:00,140.3,140.6,140.2,140.57,8071.0,140.3,140.6,140.2,140.57,8071.0
2022-04-01 13:20:00,140.6,140.63,140.33,140.42,20204.0,140.6,140.63,140.33,140.42,20204.0
2022-04-01 13:25:00,140.37,140.48,140.21,140.25,9333.0,140.37,140.48,140.21,140.25,9333.0
2022-04-01 13:30:00,140.22,140.4,140.16,140.22,15337.0,140.22,140.4,140.16,140.22,15337.0
2022-04-01 13:35:00,140.26,140.91,140.26,140.88,16004.0,140.26,140.91,140.26,140.88,16004.0
2022-04-01 13:40:00,140.8,141.33,140.71,141.24,23071.0,140.8,141.33,140.71,141.24,23071.0
2022-04-01 13:45:00,141.26,141.26,140.82,140.88,22086.0,141.26,141.26,140.82,140.88,22086.0
2022-04-01 13:50:00,140.89,141.17,140.64,141.13,23470.0,140.89,141.17,140.64,141.13,23470.0
2022-04-01 13:55:00,141.07,141.26,140.9,141.18,10415.0,141.07,141.26,140.9,141.18,10415.0
2022-04-01 14:00:00,141.13,141.33,140.82,141.33,10344.0,141.13,141.33,140.82,141.33,10344.0
2022-04-01 14:05:00,141.35,141.8,141.31,141.39,61402.0,141.35,141.8,141.31,141.39,61402.0
2022-04-01 14:10:00,141.44,141.49,141.17,141.3,7479.0,141.44,141.49,141.17,141.3,7479.0
2022-04-01 14:15:00,141.41,141.63,141.41,141.56,6551.0,141.41,141.63,141.41,141.56,6551.0
2022-04-01 14:20:00,141.5,141.99,141.5,141.6,14044.0,141.5,141.99,141.5,141.6,14044.0
2022-04-01 14:25:00,141.6,141.86,141.51,141.8,18997.0,141.6,141.86,141.51,141.8,18997.0
2022-04-01 14:30:00,141.73,142.18,141.7,142.09,12169.0,141.73,142.18,141.7,142.09,12169.0
2022-04-01 14:35:00,142.13,142.23,141.7,141.95,11752.0,142.13,142.23,141.7,141.95,11752.0
2022-04-01 14:40:00,141.91,142.13,141.9,142.01,13653.0,141.91,142.13,141.9,142.01,13653.0
2022-04-01 14:45:00,142.02,142.17,141.75,141.96,34611.0,142.02,142.17,141.75,141.96,34611.0
2022-04-01 14:50:00,141.99,142.0,141.74,141.82,36578.0,141.99,142.0,141.74,141.82,36578.0
2022-04-01 14:55:00,141.87,141.91,141.3,141.53,44473.0,141.87,141.91,141.3,141.53,44473.0
2022-04-01 15:00:00,141.52,141.91,141.48,141.87,9772.0,141.52,141.91,141.48,141.87,9772.0
2022-04-01 15:05:00,141.91,142.2,141.68,141.78,16010.0,141.91,142.2,141.68,141.78,16010.0
2022-04-01 15:10:00,141.79,141.93,141.51,141.8,23636.0,141.79,141.93,141.51,141.8,23636.0
2022-04-01 15:15:00,141.81,141.83,141.18,141.33,13088.0,141.81,141.83,141.18,141.33,13088.0
2022-04-01 15:20:00,141.33,141.43,141.19,141.36,13947.0,141.33,141.43,141.19,141.36,13947.0
2022-04-01 15:25:00,141.36,141.46,141.07,141.29,13483.0,141.36,141.46,141.07,141.29,13483.0
2022-04-01 15:30:00,141.21,141.4,140.98,141.12,24359.0,141.21,141.4,140.98,141.12,24359.0
2022-04-01 15:35:00,141.12,141.2,140.78,141.16,19519.0,141.12,141.2,140.78,141.16,19519.0
2022-04-01 15:40:00,141.1,141.34,140.77,140.86,43253.0,141.1,141.34,140.77,140.86,43253.0
2022-04-01 15:45:00,140.97,141.0,140.36,140.71,67836.0,140.97,141.0,140.36,140.71,67836.0
2022-04-01 15:50:00,140.72,140.89,140.35,140.5,60987.0,140.72,140.89,140.35,140.5,60987.0
2022-04-01 15:55:00,140.49,141.04,140.38,140.98,125576.0,140.49,141.04,140.38,140.98,125576.0
2022-04-04 09:30:00,146.63,147.55,145.6,146.27,233256.0,146.63,147.55,145.6,146.27,233256.0
2022-04-04 09:35:00,146.22,147.88,146.08,147.33,106912.0,146.22,147.88,146.08,147.33,106912.0
2022-04-04 09:40:00,147.42,149.83,147.42,149.29,132138.0,147.42,149.83,147.42,149.29,132138.0
2022-04-04 09:45:00,149.38,150.55,148.98,150.34,126313.0,149.38,150.55,148.98,150.34,126313.0
2022-04-04 09:50:00,150.36,150.97,149.11,149.3,105642.0,150.36,150.97,149.11,149.3,105642.0
2022-04-04 09:55:00,149.38,149.42,148.22,148.77,46303.0,149.38,149.42,148.22,148.77,46303.0
2022-04-04 10:00:00,148.85,149.07,147.2,147.71,47098.0,148.85,149.07,147.2,147.71,47098.0
2022-04-04 10:05:00,147.62,149.42,147.33,148.86,71977.0,147.62,149.42,147.33,148.86,71977.0
2022-04-04 10:10:00,148.95,150.13,148.94,149.63,50263.0,148.95,150.13,148.94,149.63,50263.0
2022-04-04 10:15:00,149.56,150.0,149.22,150.0,29732.0,149.56,150.0,149.22,150.0,29732.0
2022-04-04 10:20:00,149.93,149.93,149.26,149.53,25740.0,149.93,149.93,149.26,149.53,25740.0
2022-04-04 10:25:00,149.45,150.76,149.15,150.19,45502.0,149.45,150.76,149.15,150.19,45502.0
2022-04-04 10:30:00,150.2,150.5,150.09,150.3,29396.0,150.2,150.5,150.09,150.3,29396.0
2022-04-04 10:35:00,150.4,150.84,149.7,150.81,39584.0,150.4,150.84,149.7,150.81,39584.0
2022-04-04 10:40:00,150.84,151.73,150.65,151.57,94942.0,150.84,151.73,150.65,151.57,94942.0
2022-04-04 10:45:00,151.47,151.53,150.95,151.34,40979.0,151.47,151.53,150.95,151.34,40979.0
2022-04-04 10:50:00,151.25,151.95,151.25,151.82,36235.0,151.25,151.95,151.25,151.82,36235.0
2022-04-04 10:55:00,151.87,152.88,151.58,152.63,66411.0,151.87,152.88,151.58,152.63,66411.0
2022-04-04 11:00:00,152.61,153.45,152.53,153.44,85084.0,152.61,153.45,152.53,153.44,85084.0
2022-04-04 11:05:00,153.44,153.59,152.57,152.76,69136.0,153.44,153.59,152.57,152.76,69136.0
2022-04-04 11:10:00,152.75,152.93,152.06,152.28,51262.0,152.75,152.93,152.06,152.28,51262.0
2022-04-04 11:15:00,152.34,152.67,151.76,152.26,45722.0,152.34,152.67,151.76,152.26,45722.0
2022-04-04 11:20:00,152.13,152.39,151.76,152.08,23729.0,152.13,152.39,151.76,152.08,23729.0
2022-04-04 11:25:00,152.09,152.32,151.7,151.91,37651.0,152.09,152.32,151.7,151.91,37651.0
2022-04-04 11:30:00,152.02,152.25,151.77,151.95,26485.0,152.02,152.25,151.77,151.95,26485.0
2022-04-04 11:35:00,151.95,152.25,151.5,151.79,50527.0,151.95,152.25,151.5,151.79,50527.0
2022-04-04 11:40:00,151.74,152.12,151.6,151.84,16831.0,151.74,152.12,151.6,151.84,16831.0
2022-04-04 11:45:00,151.83,152.0,151.67,151.74,18758.0,151.83,152.0,151.67,151.74,18758.0
2022-04-04 11:50:00,151.77,152.0,151.63,151.85,22022.0,151.77,152.0,151.63,151.85,22022.0
2022-04-04 11:55:00,151.81,152.0,151.66,151.85,19442.0,151.81,152.0,151.66,151.85,19442.0
2022-04-04 12:00:00,151.85,152.12,151.7,151.93,26297.0,151.85,152.12,151.7,151.93,26297.0
2022-04-04 12:05:00,151.97,152.03,151.76,151.98,14867.0,151.97,152.03,151.76,151.98,14867.0
2022-04-04 12:10:00,152.0,152.7,151.94,152.28,26915.0,152.0,152.7,151.94,152.28,26915.0
2022-04-04 12:15:00,152.31,152.51,152.16,152.35,12462.0,152.31,152.51,152.16,152.35,12462.0
2022-04-04 12:20:00,152.36,152.53,152.02,152.26,26709.0,152.36,152.53,152.02,152.26,26709.0
2022-04-04 12:25:00,152.27,152.38,151.91,152.29,14299.0,152.27,152.38,151.91,152.29,14299.0
2022-04-04 12:30:00,152.31,152.47,152.2,152.34,23099.0,152.31,152.47,152.2,152.34,23099.0
2022-04-04 12:35:00,152.33,152.53,152.02,152.06,17456.0,152.33,152.53,152.02,152.06,17456.0
2022-04-04 12:40:00,152.13,152.13,151.63,151.76,14541.0,152.13,152.13,151.63,151.76,14541.0
2022-04-04 12:45:00,151.72,151.81,151.32,151.77,13962.0,151.72,151.81,151.32,151.77,13962.0
2022-04-04 12:50:00,151.75,152.16,151.71,152.14,13427.0,151.75,152.16,151.71,152.14,13427.0
2022-04-04 12:55:00,152.14,152.46,152.11,152.4,7604.0,152.14,152.46,152.11,152.4,7604.0
2022-04-04 13:00:00,152.35,152.4,151.97,152.24,9298.0,152.35,152.4,151.97,152.24,9298.0
2022-04-04 13:05:00,152.23,152.74,152.21,152.62,14825.0,152.23,152.74,152.21,152.62,14825.0
2022-04-04 13:10:00,152.56,152.79,152.44,152.73,11801.0,152.56,152.79,152.44,152.73,11801.0
2022-04-04 13:15:00,152.75,153.03,152.5,152.98,14674.0,152.75,153.03,152.5,152.98,14674.0
2022-04-04 13:20:00,153.0,153.02,152.65,152.91,7859.0,153.0,153.02,152.65,152.91,7859.0
2022-04-04 13:25:00,152.84,152.84,152.65,152.74,8916.0,152.84,152.84,152.65,152.74,8916.0
2022-04-04 13:30:00,152.64,152.64,152.13,152.28,12214.0,152.64,152.64,152.13,152.28,12214.0
2022-04-04 13:35:00,152.35,152.52,152.18,152.43,8002.0,152.35,152.52,152.18,152.43,8002.0
2022-04-04 13:40:00,152.51,152.74,152.51,152.74,6861.0,152.51,152.74,152.51,152.74,6861.0
2022-04-04 13:45:00,152.75,152.92,152.5,152.69,13635.0,152.75,152.92,152.5,152.69,13635.0
2022-04-04 13:50:00,152.74,152.9,152.53,152.53,9728.0,152.74,152.9,152.53,152.53,9728.0
2022-04-04 13:55:00,152.57,152.62,152.22,152.34,32909.0,152.57,152.62,152.22,152.34,32909.0
2022-04-04 14:00:00,152.34,152.34,151.82,152.2,53728.0,152.34,152.34,151.82,152.2,53728.0
2022-04-04 14:05:00,152.2,152.21,151.81,152.01,14054.0,152.2,152.21,151.81,152.01,14054.0
2022-04-04 14:10:00,151.95,152.11,151.8,152.03,35434.0,151.95,152.11,151.8,152.03,35434.0
2022-04-04 14:15:00,151.97,152.43,151.84,152.38,23227.0,151.97,152.43,151.84,152.38,23227.0
2022-04-04 14:20:00,152.31,152.39,152.22,152.29,8261.0,152.31,152.39,152.22,152.29,8261.0
2022-04-04 14:25:00,152.37,152.64,152.36,152.41,22548.0,152.37,152.64,152.36,152.41,22548.0
2022-04-04 14:30:00,152.46,152.56,152.35,152.45,6735.0,152.46,152.56,152.35,152.45,6735.0
2022-04-04 14:35:00,152.53,152.7,152.46,152.55,10087.0,152.53,152.7,152.46,152.55,10087.0
2022-04-04 14:40:00,152.6,152.86,152.6,152.84,12563.0,152.6,152.86,152.6,152.84,12563.0
2022-04-04 14:45:00,152.84,152.95,152.74,152.83,10798.0,152.84,152.95,152.74,152.83,10798.0
2022-04-04 14:50:00,152.87,152.87,152.6,152.69,10688.0,152.87,152.87,152.6,152.69,10688.0
2022-04-04 14:55:00,152.71,152.82,152.59,152.77,6200.0,152.71,152.82,152.59,152.77,6200.0
2022-04-04 15:00:00,152.79,152.82,152.31,152.63,12356.0,152.79,152.82,152.31,152.63,12356.0
2022-04-04 15:05:00,152.71,152.95,152.6,152.94,11048.0,152.71,152.95,152.6,152.94,11048.0
2022-04-04 15:10:00,152.97,153.07,152.62,153.0,29763.0,152.97,153.07,152.62,153.0,29763.0
2022-04-04 15:15:00,152.98,153.35,152.9,153.33,25431.0,152.98,153.35,152.9,153.33,25431.0
2022-04-04 15:20:00,153.35,153.5,153.23,153.4,25969.0,153.35,153.5,153.23,153.4,25969.0
2022-04-04 15:25:00,153.43,153.78,153.38,153.78,42837.0,153.43,153.78,153.38,153.78,42837.0
2022-04-04 15:30:00,153.76,153.77,153.52,153.52,41857.0,153.76,153.77,153.52,153.52,41857.0
2022-04-04 15:35:00,153.53,153.91,153.5,153.88,33159.0,153.53,153.91,153.5,153.88,33159.0
2022-04-04 15:40:00,153.91,154.09,153.68,153.69,53331.0,153.91,154.09,153.68,153.69,53331.0
2022-04-04 15:45:00,153.69,154.15,153.63,153.85,48951.0,153.69,154.15,153.63,153.85,48951.0
2022-04-04 15:50:00,153.8,154.3,153.8,153.94,100766.0,153.8,154.3,153.8,153.94,100766.0
2022-04-04 15:55:00,153.88,153.88,153.47,153.83,110903.0,153.88,153.88,153.47,153.83,110903.0
2022-04-05 09:30:00,150.99,150.99,148.14,149.21,144602.0,150.99,150.99,148.14,149.21,144602.0
2022-04-05 09:35:00,149.34,149.54,147.61,148.74,63758.0,149.34,149.54,147.61,148.74,63758.0
2022-04-05 09:40:00,148.63,149.05,147.77,148.22,48678.0,148.63,149.05,147.77,148.22,48678.0
2022-04-05 09:45:00,148.23,148.48,147.07,147.45,53011.0,148.23,148.48,147.07,147.45,53011.0
2022-04-05 09:50:00,147.45,147.45,146.4,146.52,51450.0,147.45,147.45,146.4,146.52,51450.0
2022-04-05 09:55:00,146.65,149.09,146.64,149.0,25769.0,146.65,149.09,146.64,149.0,25769.0
2022-04-05 10:00:00,148.95,149.06,147.23,147.3,24441.0,148.95,149.06,147.23,147.3,24441.0
2022-04-05 10:05:00,147.13,147.26,146.23,146.38,31974.0,147.13,147.26,146.23,146.38,31974.0
2022-04-05 10:10:00,146.42,147.17,146.42,146.77,20658.0,146.42,147.17,146.42,146.77,20658.0
2022-04-05 10:15:00,146.77,147.07,146.3,146.9,11919.0,146.77,147.07,146.3,146.9,11919.0
2022-04-05 10:20:00,146.69,147.61,146.58,147.08,51146.0,146.69,147.61,146.58,147.08,51146.0
2022-04-05 10:25:00,147.2,147.61,146.4,147.52,34738.0,147.2,147.61,146.4,147.52,34738.0
2022-04-05 10:30:00,147.73,147.9,147.14,147.19,11877.0,147.73,147.9,147.14,147.19,11877.0
2022-04-05 10:35:00,147.14,147.37,146.42,146.58,45502.0,147.14,147.37,146.42,146.58,45502.0
2022-04-05 10:40:00,146.68,146.85,146.25,146.82,17658.0,146.68,146.85,146.25,146.82,17658.0
2022-04-05 10:45:00,146.89,147.34,146.7,147.31,15394.0,146.89,147.34,146.7,147.31,15394.0
2022-04-05 10:50:00,147.36,147.5,146.88,147.07,14618.0,147.36,147.5,146.88,147.07,14618.0
2022-04-05 10:55:00,147.1,147.55,146.94,147.42,23353.0,147.1,147.55,146.94,147.42,23353.0
2022-04-05 11:00:00,147.49,147.55,146.8,147.0,17813.0,147.49,147.55,146.8,147.0,17813.0
2022-04-05 11:05:00,147.11,147.44,147.08,147.31,10105.0,147.11,147.44,147.08,147.31,10105.0
2022-04-05 11:10:00,147.36,147.38,147.0,147.16,5411.0,147.36,147.38,147.0,147.16,5411.0
2022-04-05 11:15:00,147.16,147.57,146.71,147.06,15657.0,147.16,147.57,146.71,147.06,15657.0
2022-04-05 11:20:00,147.03,147.18,146.84,146.84,6346.0,147.03,147.18,146.84,146.84,6346.0
2022-04-05 11:25:00,146.78,146.92,146.65,146.78,7536.0,146.78,146.92,146.65,146.78,7536.0
2022-04-05 11:30:00,146.69,146.95,146.57,146.88,7548.0,146.69,146.95,146.57,146.88,7548.0
2022-04-05 11:35:00,146.89,146.92,146.46,146.49,12890.0,146.89,146.92,146.46,146.49,12890.0
2022-04-05 11:40:00,146.39,146.48,145.92,145.94,19786.0,146.39,146.48,145.92,145.94,19786.0
2022-04-05 11:45:00,145.89,146.42,145.85,146.35,11748.0,145.89,146.42,145.85,146.35,11748.0
2022-04-05 11:50:00,146.41,146.62,146.38,146.49,10700.0,146.41,146.62,146.38,146.49,10700.0
2022-04-05 11:55:00,146.54,146.68,146.3,146.5,9814.0,146.54,146.68,146.3,146.5,9814.0
2022-04-05 12:00:00,146.45,146.59,146.12,146.12,6095.0,146.45,146.59,146.12,146.12,6095.0
2022-04-05 12:05:00,146.1,146.24,145.92,145.93,10061.0,146.1,146.24,145.92,145.93,10061.0
2022-04-05 12:10:00,146.02,146.09,145.83,146.03,6732.0,146.02,146.09,145.83,146.03,6732.0
2022-04-05 12:15:00,145.99,146.23,145.8,145.85,11399.0,145.99,146.23,145.8,145.85,11399.0
2022-04-05 12:20:00,145.81,145.96,145.58,145.8,14825.0,145.81,145.96,145.58,145.8,14825.0
2022-04-05 12:25:00,145.78,145.96,145.58,145.96,8858.0,145.78,145.96,145.58,145.96,8858.0
2022-04-05 12:30:00,145.87,146.16,145.81,146.03,6041.0,145.87,146.16,145.81,146.03,6041.0
2022-04-05 12:35:00,145.95,146.17,145.92,146.17,10518.0,145.95,146.17,145.92,146.17,10518.0
2022-04-05 12:40:00,146.21,146.53,146.15,146.22,3500.0,146.21,146.53,146.15,146.22,3500.0
2022-04-05 12:45:00,146.24,146.33,146.12,146.28,5539.0,146.24,146.33,146.12,146.28,5539.0
2022-04-05 12:50:00,146.28,146.35,145.9,145.98,8968.0,146.28,146.35,145.9,145.98,8968.0
2022-04-05 12:55:00,146.04,146.31,145.97,146.12,7363.0,146.04,146.31,145.97,146.12,7363.0
2022-04-05 13:00:00,146.07,146.33,146.0,146.22,21079.0,146.07,146.33,146.0,146.22,21079.0
2022-04-05 13:05:00,146.12,146.31,145.96,146.22,7057.0,146.12,146.31,145.96,146.22,7057.0
2022-04-05 13:10:00,146.33,146.46,146.24,146.44,56977.0,146.33,146.46,146.24,146.44,56977.0
2022-04-05 13:15:00,146.44,146.54,146.2,146.3,80812.0,146.44,146.54,146.2,146.3,80812.0
2022-04-05 13:20:00,146.31,146.41,146.0,146.0,8480.0,146.31,146.41,146.0,146.0,8480.0
2022-04-05 13:25:00,146.02,146.27,145.86,146.2,9043.0,146.02,146.27,145.86,146.2,9043.0
2022-04-05 13:30:00,146.19,146.19,145.83,145.83,5012.0,146.19,146.19,145.83,145.83,5012.0
2022-04-05 13:35:00,145.89,146.02,145.64,145.7,8819.0,145.89,146.02,145.64,145.7,8819.0
2022-04-05 13:40:00,145.64,145.64,145.35,145.48,12013.0,145.64,145.64,145.35,145.48,12013.0
2022-04-05 13:45:00,145.44,145.47,145.19,145.22,14663.0,145.44,145.47,145.19,145.22,14663.0
2022-04-05 13:50:00,145.26,145.26,144.91,145.03,22880.0,145.26,145.26,144.91,145.03,22880.0
2022-04-05 13:55:00,145.16,145.17,144.99,145.12,10115.0,145.16,145.17,144.99,145.12,10115.0
2022-04-05 14:00:00,145.1,145.17,144.8,145.01,15480.0,145.1,145.17,144.8,145.01,15480.0
2022-04-05 14:05:00,145.05,145.24,144.97,145.04,5496.0,145.05,145.24,144.97,145.04,5496.0
2022-04-05 14:10:00,145.1,145.58,145.07,145.44,10215.0,145.1,145.58,145.07,145.44,10215.0
2022-04-05 14:15:00,145.38,145.79,145.29,145.78,9741.0,145.38,145.79,145.29,145.78,9741.0
2022-04-05 14:20:00,145.7,145.82,145.36,145.52,9736.0,145.7,145.82,145.36,145.52,9736.0
2022-04-05 14:25:00,145.67,145.67,145.32,145.32,10049.0,145.67,145.67,145.32,145.32,10049.0
2022-04-05 14:30:00,145.36,145.43,145.19,145.38,11626.0,145.36,145.43,145.19,145.38,11626.0
2022-04-05 14:35:00,145.4,145.54,145.04,145.05,12506.0,145.4,145.54,145.04,145.05,12506.0
2022-04-05 14:40:00,145.14,145.79,145.12,145.78,22955.0,145.14,145.79,145.12,145.78,22955.0
2022-04-05 14:45:00,145.8,146.15,145.67,145.84,25096.0,145.8,146.15,145.67,145.84,25096.0
2022-04-05 14:50:00,145.78,145.99,145.58,145.59,5584.0,145.78,145.99,145.58,145.59,5584.0
2022-04-05 14:55:00,145.69,145.72,145.35,145.42,4953.0,145.69,145.72,145.35,145.42,4953.0
2022-04-05 15:00:00,145.45,145.54,145.25,145.29,7479.0,145.45,145.54,145.25,145.29,7479.0
2022-04-05 15:05:00,145.29,145.39,145.2,145.31,9796.0,145.29,145.39,145.2,145.31,9796.0
2022-04-05 15:10:00,145.33,145.37,145.01,145.24,14994.0,145.33,145.37,145.01,145.24,14994.0
2022-04-05 15:15:00,145.28,145.34,145.04,145.08,9940.0,145.28,145.34,145.04,145.08,9940.0
2022-04-05 15:20:00,145.08,145.27,145.0,145.15,15336.0,145.08,145.27,145.0,145.15,15336.0
2022-04-05 15:25:00,145.16,145.21,144.75,144.79,25107.0,145.16,145.21,144.75,144.79,25107.0
2022-04-05 15:30:00,144.81,144.85,144.6,144.69,24418.0,144.81,144.85,144.6,144.69,24418.0
2022-04-05 15:35:00,144.67,144.94,144.5,144.65,27620.0,144.67,144.94,144.5,144.65,27620.0
2022-04-05 15:40:00,144.67,144.67,144.28,144.59,34834.0,144.67,144.67,144.28,144.59,34834.0
2022-04-05 15:45:00,144.59,145.19,144.44,145.18,47430.0,144.59,145.19,144.44,145.18,47430.0
2022-04-05 15:50:00,145.14,145.14,144.61,144.74,59145.0,145.14,145.14,144.61,144.74,59145.0
2022-04-05 15:55:00,144.73,144.97,144.57,144.63,112125.0,144.73,144.97,144.57,144.63,112125.0
2022-04-06 09:30:00,142.73,142.84,140.9,141.85,110227.0,142.73,142.84,140.9,141.85,110227.0
2022-04-06 09:35:00,141.82,142.65,141.3,142.16,67522.0,141.82,142.65,141.3,142.16,67522.0
2022-04-06 09:40:00,142.16,142.38,141.72,141.88,44856.0,142.16,142.38,141.72,141.88,44856.0
2022-04-06 09:45:00,141.86,142.07,141.44,141.69,47917.0,141.86,142.07,141.44,141.69,47917.0
2022-04-06 09:50:00,141.66,142.0,140.6,140.62,60027.0,141.66,142.0,140.6,140.62,60027.0
2022-04-06 09:55:00,140.63,140.82,140.01,140.09,26780.0,140.63,140.82,140.01,140.09,26780.0
2022-04-06 10:00:00,140.16,140.23,138.14,138.33,121139.0,140.16,140.23,138.14,138.33,121139.0
2022-04-06 10:05:00,138.35,138.91,137.99,138.71,77065.0,138.35,138.91,137.99,138.71,77065.0
2022-04-06 10:10:00,138.79,139.41,138.57,139.38,87448.0,138.79,139.41,138.57,139.38,87448.0
2022-04-06 10:15:00,139.47,139.67,139.36,139.53,28937.0,139.47,139.67,139.36,139.53,28937.0
2022-04-06 10:20:00,139.46,140.1,139.21,139.9,23370.0,139.46,140.1,139.21,139.9,23370.0
2022-04-06 10:25:00,139.91,140.15,138.83,139.08,28966.0,139.91,140.15,138.83,139.08,28966.0
2022-04-06 10:30:00,139.16,139.74,139.07,139.34,31430.0,139.16,139.74,139.07,139.34,31430.0
2022-04-06 10:35:00,139.41,139.62,139.06,139.6,19318.0,139.41,139.62,139.06,139.6,19318.0
2022-04-06 10:40:00,139.52,140.0,139.15,139.99,21018.0,139.52,140.0,139.15,139.99,21018.0
2022-04-06 10:45:00,140.0,140.25,139.6,140.0,15925.0,140.0,140.25,139.6,140.0,15925.0
2022-04-06 10:50:00,139.99,140.17,139.28,139.7,9431.0,139.99,140.17,139.28,139.7,9431.0
2022-04-06 10:55:00,139.66,140.06,139.04,139.1,15317.0,139.66,140.06,139.04,139.1,15317.0
2022-04-06 11:00:00,139.0,139.69,138.99,139.68,13562.0,139.0,139.69,138.99,139.68,13562.0
2022-04-06 11:05:00,139.64,139.64,138.8,138.91,10549.0,139.64,139.64,138.8,138.91,10549.0
2022-04-06 11:10:00,138.87,139.34,138.86,139.34,7447.0,138.87,139.34,138.86,139.34,7447.0
2022-04-06 11:15:00,139.32,139.56,138.94,138.94,13619.0,139.32,139.56,138.94,138.94,13619.0
2022-04-06 11:20:00,138.87,139.39,138.87,138.92,10152.0,138.87,139.39,138.87,138.92,10152.0
2022-04-06 11:25:00,138.87,138.99,138.57,138.76,41496.0,138.87,138.99,138.57,138.76,41496.0
2022-04-06 11:30:00,138.77,138.99,138.51,138.56,23969.0,138.77,138.99,138.51,138.56,23969.0
2022-04-06 11:35:00,138.63,138.84,138.4,138.72,17225.0,138.63,138.84,138.4,138.72,17225.0
2022-04-06 11:40:00,138.76,139.25,138.71,139.01,41076.0,138.76,139.25,138.71,139.01,41076.0
2022-04-06 11:45:00,139.0,139.07,138.69,138.98,17473.0,139.0,139.07,138.69,138.98,17473.0
2022-04-06 11:50:00,139.03,139.44,139.03,139.41,6873.0,139.03,139.44,139.03,139.41,6873.0
2022-04-06 11:55:00,139.54,139.54,139.08,139.19,9443.0,139.54,139.54,139.08,139.19,9443.0
2022-04-06 12:00:00,139.29,139.49,139.13,139.14,9464.0,139.29,139.49,139.13,139.14,9464.0
2022-04-06 12:05:00,139.12,139.66,139.12,139.51,10157.0,139.12,139.66,139.12,139.51,10157.0
2022-04-06 12:10:00,139.5,139.54,139.22,139.53,8817.0,139.5,139.54,139.22,139.53,8817.0
2022-04-06 12:15:00,139.47,139.67,139.45,139.48,8827.0,139.47,139.67,139.45,139.48,8827.0
2022-04-06 12:20:00,139.37,139.37,139.05,139.23,7318.0,139.37,139.37,139.05,139.23,7318.0
2022-04-06 12:25:00,139.25,139.28,138.97,139.02,5523.0,139.25,139.28,138.97,139.02,5523.0
2022-04-06 12:30:00,138.88,139.16,138.68,139.05,12757.0,138.88,139.16,138.68,139.05,12757.0
2022-04-06 12:35:00,138.99,139.18,138.76,138.88,6319.0,138.99,139.18,138.76,138.88,6319.0
2022-04-06 12:40:00,138.91,139.13,138.52,138.61,7459.0,138.91,139.13,138.52,138.61,7459.0
2022-04-06 12:45:00,138.67,138.91,138.44,138.58,14744.0,138.67,138.91,138.44,138.58,14744.0
2022-04-06 12:50:00,138.59,138.67,138.36,138.56,7178.0,138.59,138.67,138.36,138.56,7178.0
2022-04-06 12:55:00,138.65,138.7,138.26,138.27,14118.0,138.65,138.7,138.26,138.27,14118.0
2022-04-06 13:00:00,138.28,138.46,138.23,138.42,6333.0,138.28,138.46,138.23,138.42,6333.0
2022-04-06 13:05:00,138.39,138.54,138.25,138.37,6566.0,138.39,138.54,138.25,138.37,6566.0
2022-04-06 13:10:00,138.37,138.47,138.06,138.14,8760.0,138.37,138.47,138.06,138.14,8760.0
2022-04-06 13:15:00,138.1,138.63,138.1,138.63,9257.0,138.1,138.63,138.1,138.63,9257.0
2022-04-06 13:20:00,138.54,139.1,138.54,139.02,13094.0,138.54,139.1,138.54,139.02,13094.0
2022-04-06 13:25:00,139.08,139.08,138.65,138.88,17275.0,139.08,139.08,138.65,138.88,17275.0
2022-04-06 13:30:00,138.85,139.08,138.56,139.08,8370.0,138.85,139.08,138.56,139.08,8370.0
2022-04-06 13:35:00,139.05,139.23,138.75,139.23,16354.0,139.05,139.23,138.75,139.23,16354.0
2022-04-06 13:40:00,139.27,139.75,139.1,139.75,46169.0,139.27,139.75,139.1,139.75,46169.0
2022-04-06 13:45:00,139.69,140.37,139.68,140.35,15917.0,139.69,140.37,139.68,140.35,15917.0
2022-04-06 13:50:00,140.31,140.39,140.09,140.3,14881.0,140.31,140.39,140.09,140.3,14881.0
2022-04-06 13:55:00,140.24,140.28,139.7,139.7,17671.0,140.24,140.28,139.7,139.7,17671.0
2022-04-06 14:00:00,139.65,140.75,139.39,140.47,32465.0,139.65,140.75,139.39,140.47,32465.0
2022-04-06 14:05:00,140.27,140.27,139.08,139.16,17025.0,140.27,140.27,139.08,139.16,17025.0
2022-04-06 14:10:00,139.0,139.2,138.63,138.69,16165.0,139.0,139.2,138.63,138.69,16165.0
2022-04-06 14:15:00,138.73,138.73,138.24,138.46,19098.0,138.73,138.73,138.24,138.46,19098.0
2022-04-06 14:20:00,138.48,138.97,138.31,138.94,12249.0,138.48,138.97,138.31,138.94,12249.0
2022-04-06 14:25:00,138.97,139.78,138.97,139.47,16552.0,138.97,139.78,138.97,139.47,16552.0
2022-04-06 14:30:00,139.61,140.58,139.45,140.31,21708.0,139.61,140.58,139.45,140.31,21708.0
2022-04-06 14:35:00,140.38,140.65,139.55,139.72,21556.0,140.38,140.65,139.55,139.72,21556.0
2022-04-06 14:40:00,139.42,140.1,139.38,139.9,10631.0,139.42,140.1,139.38,139.9,10631.0
2022-04-06 14:45:00,139.93,140.35,139.72,139.86,11962.0,139.93,140.35,139.72,139.86,11962.0
2022-04-06 14:50:00,139.89,140.39,139.88,140.32,16928.0,139.89,140.39,139.88,140.32,16928.0
2022-04-06 14:55:00,140.4,140.83,140.28,140.66,14015.0,140.4,140.83,140.28,140.66,14015.0
2022-04-06 15:00:00,140.79,141.75,140.79,141.55,23545.0,140.79,141.75,140.79,141.55,23545.0
2022-04-06 15:05:00,141.44,141.46,140.79,140.91,12972.0,141.44,141.46,140.79,140.91,12972.0
2022-04-06 15:10:00,140.94,141.18,140.54,140.77,13907.0,140.94,141.18,140.54,140.77,13907.0
2022-04-06 15:15:00,140.78,140.99,140.36,140.37,10878.0,140.78,140.99,140.36,140.37,10878.0
2022-04-06 15:20:00,140.37,140.5,139.93,139.93,13433.0,140.37,140.5,139.93,139.93,13433.0
2022-04-06 15:25:00,139.92,139.92,139.61,139.69,13657.0,139.92,139.92,139.61,139.69,13657.0
2022-04-06 15:30:00,139.59,139.9,139.4,139.48,19522.0,139.59,139.9,139.4,139.48,19522.0
2022-04-06 15:35:00,139.47,140.34,139.43,140.26,27189.0,139.47,140.34,139.43,140.26,27189.0
2022-04-06 15:40:00,140.22,140.5,140.08,140.46,27242.0,140.22,140.5,140.08,140.46,27242.0
2022-04-06 15:45:00,140.4,140.69,140.27,140.53,26314.0,140.4,140.69,140.27,140.53,26314.0
2022-04-06 15:50:00,140.35,140.48,140.12,140.18,48047.0,140.35,140.48,140.12,140.18,48047.0
2022-04-06 15:55:00,140.14,140.44,139.75,140.0,140028.0,140.14,140.44,139.75,140.0,140028.0
2022-04-07 09:30:00,138.36,139.73,137.8,139.5,89649.0,138.36,139.73,137.8,139.5,89649.0
2022-04-07 09:35:00,139.5,139.5,137.41,137.56,79904.0,139.5,139.5,137.41,137.56,79904.0
2022-04-07 09:40:00,137.45,137.45,135.9,136.0,64665.0,137.45,137.45,135.9,136.0,64665.0
2022-04-07 09:45:00,136.25,136.73,135.5,135.59,47183.0,136.25,136.73,135.5,135.59,47183.0
2022-04-07 09:50:00,135.6,137.67,135.6,137.03,31228.0,135.6,137.67,135.6,137.03,31228.0
2022-04-07 09:55:00,136.94,137.34,135.99,137.34,33016.0,136.94,137.34,135.99,137.34,33016.0
2022-04-07 10:00:00,137.41,137.54,136.36,136.56,31532.0,137.41,137.54,136.36,136.56,31532.0
2022-04-07 10:05:00,136.64,136.83,135.9,136.29,23363.0,136.64,136.83,135.9,136.29,23363.0
2022-04-07 10:10:00,136.23,136.65,135.8,136.42,16963.0,136.23,136.65,135.8,136.42,16963.0
2022-04-07 10:15:00,136.3,136.3,135.52,135.97,15287.0,136.3,136.3,135.52,135.97,15287.0
2022-04-07 10:20:00,135.89,136.5,135.77,136.22,32437.0,135.89,136.5,135.77,136.22,32437.0
2022-04-07 10:25:00,136.41,136.63,136.11,136.13,15967.0,136.41,136.63,136.11,136.13,15967.0
2022-04-07 10:30:00,136.17,136.67,136.05,136.67,32030.0,136.17,136.67,136.05,136.67,32030.0
2022-04-07 10:35:00,136.74,137.1,136.24,136.34,17550.0,136.74,137.1,136.24,136.34,17550.0
2022-04-07 10:40:00,136.4,136.44,135.46,135.84,30811.0,136.4,136.44,135.46,135.84,30811.0
2022-04-07 10:45:00,135.88,135.96,135.26,135.34,39493.0,135.88,135.96,135.26,135.34,39493.0
2022-04-07 10:50:00,135.41,136.14,135.41,136.08,14220.0,135.41,136.14,135.41,136.08,14220.0
2022-04-07 10:55:00,136.06,136.09,135.75,136.04,8658.0,136.06,136.09,135.75,136.04,8658.0
2022-04-07 11:00:00,136.12,136.56,136.12,136.49,9884.0,136.12,136.56,136.12,136.49,9884.0
2022-04-07 11:05:00,136.53,136.53,135.88,135.89,24427.0,136.53,136.53,135.88,135.89,24427.0
2022-04-07 11:10:00,135.93,135.93,135.35,135.62,14912.0,135.93,135.93,135.35,135.62,14912.0
2022-04-07 11:15:00,135.53,135.63,135.22,135.28,21043.0,135.53,135.63,135.22,135.28,21043.0
2022-04-07 11:20:00,135.25,135.46,135.16,135.38,15750.0,135.25,135.46,135.16,135.38,15750.0
2022-04-07 11:25:00,135.4,135.68,135.24,135.24,6310.0,135.4,135.68,135.24,135.24,6310.0
2022-04-07 11:30:00,135.38,135.39,134.68,134.83,29185.0,135.38,135.39,134.68,134.83,29185.0
2022-04-07 11:35:00,134.81,134.96,134.67,134.69,36187.0,134.81,134.96,134.67,134.69,36187.0
2022-04-07 11:40:00,134.71,135.1,134.54,134.75,9856.0,134.71,135.1,134.54,134.75,9856.0
2022-04-07 11:45:00,134.85,134.9,134.32,134.32,13091.0,134.85,134.9,134.32,134.32,13091.0
2022-04-07 11:50:00,134.26,134.32,133.73,133.86,27524.0,134.26,134.32,133.73,133.86,27524.0
2022-04-07 11:55:00,133.81,134.23,133.75,134.03,13249.0,133.81,134.23,133.75,134.03,13249.0
2022-04-07 12:00:00,134.0,134.0,133.55,133.55,25850.0,134.0,134.0,133.55,133.55,25850.0
2022-04-07 12:05:00,133.55,133.78,133.37,133.72,25318.0,133.55,133.78,133.37,133.72,25318.0
2022-04-07 12:10:00,133.79,133.98,133.5,133.7,44413.0,133.79,133.98,133.5,133.7,44413.0
2022-04-07 12:15:00,133.7,133.73,133.5,133.52,15284.0,133.7,133.73,133.5,133.52,15284.0
2022-04-07 12:20:00,133.56,133.87,133.45,133.63,12560.0,133.56,133.87,133.45,133.63,12560.0
2022-04-07 12:25:00,133.61,133.88,133.35,133.66,14615.0,133.61,133.88,133.35,133.66,14615.0
2022-04-07 12:30:00,133.61,133.76,133.47,133.62,8546.0,133.61,133.76,133.47,133.62,8546.0
2022-04-07 12:35:00,133.56,133.74,133.36,133.41,10579.0,133.56,133.74,133.36,133.41,10579.0
2022-04-07 12:40:00,133.39,133.59,133.32,133.32,25291.0,133.39,133.59,133.32,133.32,25291.0
2022-04-07 12:45:00,133.34,133.58,133.28,133.39,18238.0,133.34,133.58,133.28,133.39,18238.0
2022-04-07 12:50:00,133.34,133.54,133.25,133.54,9696.0,133.34,133.54,133.25,133.54,9696.0
2022-04-07 12:55:00,133.53,134.08,133.53,134.0,19231.0,133.53,134.08,133.53,134.0,19231.0
2022-04-07 13:00:00,134.0,134.63,133.99,134.53,18113.0,134.0,134.63,133.99,134.53,18113.0
2022-04-07 13:05:00,134.53,134.83,134.22,134.75,16481.0,134.53,134.83,134.22,134.75,16481.0
2022-04-07 13:10:00,134.76,135.49,134.65,135.18,22750.0,134.76,135.49,134.65,135.18,22750.0
2022-04-07 13:15:00,135.05,135.22,134.82,135.16,9200.0,135.05,135.22,134.82,135.16,9200.0
2022-04-07 13:20:00,135.2,135.44,135.06,135.35,14134.0,135.2,135.44,135.06,135.35,14134.0
2022-04-07 13:25:00,135.35,136.03,135.35,135.88,19584.0,135.35,136.03,135.35,135.88,19584.0
2022-04-07 13:30:00,135.87,136.47,135.59,135.77,20322.0,135.87,136.47,135.59,135.77,20322.0
2022-04-07 13:35:00,135.75,135.9,135.39,135.4,14727.0,135.75,135.9,135.39,135.4,14727.0
2022-04-07 13:40:00,135.43,135.64,135.38,135.43,10095.0,135.43,135.64,135.38,135.43,10095.0
2022-04-07 13:45:00,135.37,135.72,134.92,135.17,13748.0,135.37,135.72,134.92,135.17,13748.0
2022-04-07 13:50:00,135.15,135.5,134.99,135.43,8197.0,135.15,135.5,134.99,135.43,8197.0
2022-04-07 13:55:00,135.43,136.14,135.43,136.03,9892.0,135.43,136.14,135.43,136.03,9892.0
2022-04-07 14:00:00,136.06,136.2,135.95,136.03,10842.0,136.06,136.2,135.95,136.03,10842.0
2022-04-07 14:05:00,136.03,136.13,135.85,136.12,6075.0,136.03,136.13,135.85,136.12,6075.0
2022-04-07 14:10:00,136.13,136.16,135.84,135.92,4906.0,136.13,136.16,135.84,135.92,4906.0
2022-04-07 14:15:00,135.92,135.92,135.4,135.56,12891.0,135.92,135.92,135.4,135.56,12891.0
2022-04-07 14:20:00,135.59,135.72,135.41,135.48,6324.0,135.59,135.72,135.41,135.48,6324.0
2022-04-07 14:25:00,135.67,136.12,135.6,135.65,12315.0,135.67,136.12,135.6,135.65,12315.0
2022-04-07 14:30:00,135.64,135.9,135.44,135.75,13511.0,135.64,135.9,135.44,135.75,13511.0
2022-04-07 14:35:00,135.78,135.87,135.53,135.67,6551.0,135.78,135.87,135.53,135.67,6551.0
2022-04-07 14:40:00,135.65,135.78,135.53,135.68,7071.0,135.65,135.78,135.53,135.68,7071.0
2022-04-07 14:45:00,135.65,135.68,135.26,135.6,11416.0,135.65,135.68,135.26,135.6,11416.0
2022-04-07 14:50:00,135.58,136.33,135.33,136.33,19421.0,135.58,136.33,135.33,136.33,19421.0
2022-04-07 14:55:00,136.45,136.7,136.14,136.59,17881.0,136.45,136.7,136.14,136.59,17881.0
2022-04-07 15:00:00,136.44,137.38,136.44,137.31,38085.0,136.44,137.38,136.44,137.31,38085.0
2022-04-07 15:05:00,137.33,137.41,137.01,137.06,32197.0,137.33,137.41,137.01,137.06,32197.0
2022-04-07 15:10:00,137.09,137.31,136.96,137.14,11822.0,137.09,137.31,136.96,137.14,11822.0
2022-04-07 15:15:00,137.09,137.38,136.83,136.93,15675.0,137.09,137.38,136.83,136.93,15675.0
2022-04-07 15:20:00,136.85,136.85,136.48,136.64,10598.0,136.85,136.85,136.48,136.64,10598.0
2022-04-07 15:25:00,136.73,136.86,136.42,136.58,11220.0,136.73,136.86,136.42,136.58,11220.0
2022-04-07 15:30:00,136.61,136.98,136.55,136.96,16684.0,136.61,136.98,136.55,136.96,16684.0
2022-04-07 15:35:00,136.96,136.96,136.46,136.69,40476.0,136.96,136.96,136.46,136.69,40476.0
2022-04-07 15:40:00,136.72,137.15,136.69,136.93,28864.0,136.72,137.15,136.69,136.93,28864.0
2022-04-07 15:45:00,136.92,137.13,136.47,136.57,28898.0,136.92,137.13,136.47,136.57,28898.0
2022-04-07 15:50:00,136.57,136.74,136.1,136.25,55868.0,136.57,136.74,136.1,136.25,55868.0
2022-04-07 15:55:00,136.27,136.38,135.67,135.67,131223.0,136.27,136.38,135.67,135.67,131223.0
2022-04-08 09:30:00,135.4,136.64,134.69,135.49,91336.0,135.4,136.64,134.69,135.49,91336.0
2022-04-08 09:35:00,135.84,136.63,135.46,135.77,63481.0,135.84,136.63,135.46,135.77,63481.0
2022-04-08 09:40:00,135.76,136.6,135.19,136.04,17769.0,135.76,136.6,135.19,136.04,17769.0
2022-04-08 09:45:00,135.77,137.77,135.66,137.17,40947.0,135.77,137.77,135.66,137.17,40947.0
2022-04-08 09:50:00,136.99,137.16,136.17,136.6,37183.0,136.99,137.16,136.17,136.6,37183.0
2022-04-08 09:55:00,136.67,136.95,136.0,136.04,40261.0,136.67,136.95,136.0,136.04,40261.0
2022-04-08 10:00:00,136.18,136.98,136.18,136.86,31813.0,136.18,136.98,136.18,136.86,31813.0
2022-04-08 10:05:00,136.99,137.34,136.11,137.22,25415.0,136.99,137.34,136.11,137.22,25415.0
2022-04-08 10:10:00,137.13,137.38,136.49,137.07,17742.0,137.13,137.38,136.49,137.07,17742.0
2022-04-08 10:15:00,137.06,137.16,136.35,136.99,14775.0,137.06,137.16,136.35,136.99,14775.0
2022-04-08 10:20:00,137.15,137.64,136.88,137.55,16827.0,137.15,137.64,136.88,137.55,16827.0
2022-04-08 10:25:00,137.66,138.27,137.5,137.94,18898.0,137.66,138.27,137.5,137.94,18898.0
2022-04-08 10:30:00,137.93,138.42,137.42,137.43,37075.0,137.93,138.42,137.42,137.43,37075.0
2022-04-08 10:35:00,137.39,137.75,137.2,137.75,9053.0,137.39,137.75,137.2,137.75,9053.0
2022-04-08 10:40:00,137.73,137.8,137.05,137.22,11384.0,137.73,137.8,137.05,137.22,11384.0
2022-04-08 10:45:00,137.11,137.39,136.27,136.27,18123.0,137.11,137.39,136.27,136.27,18123.0
2022-04-08 10:50:00,136.22,137.5,136.22,137.25,20783.0,136.22,137.5,136.22,137.25,20783.0
2022-04-08 10:55:00,137.16,137.68,137.11,137.68,10990.0,137.16,137.68,137.11,137.68,10990.0
2022-04-08 11:00:00,137.63,137.88,137.28,137.68,8132.0,137.63,137.88,137.28,137.68,8132.0
2022-04-08 11:05:00,137.88,137.89,137.34,137.43,8968.0,137.88,137.89,137.34,137.43,8968.0
2022-04-08 11:10:00,137.38,137.64,137.3,137.59,7544.0,137.38,137.64,137.3,137.59,7544.0
2022-04-08 11:15:00,137.7,137.76,137.27,137.38,8432.0,137.7,137.76,137.27,137.38,8432.0
2022-04-08 11:20:00,137.27,137.37,136.49,136.6,10642.0,137.27,137.37,136.49,136.6,10642.0
2022-04-08 11:25:00,136.75,137.0,136.54,136.9,8086.0,136.75,137.0,136.54,136.9,8086.0
2022-04-08 11:30:00,136.99,137.23,136.81,136.98,12094.0,136.99,137.23,136.81,136.98,12094.0
2022-04-08 11:35:00,136.97,137.31,136.84,137.31,12828.0,136.97,137.31,136.84,137.31,12828.0
2022-04-08 11:40:00,137.34,137.5,137.07,137.42,9795.0,137.34,137.5,137.07,137.42,9795.0
2022-04-08 11:45:00,137.35,137.93,137.29,137.88,6357.0,137.35,137.93,137.29,137.88,6357.0
2022-04-08 11:50:00,137.83,137.88,137.55,137.55,5112.0,137.83,137.88,137.55,137.55,5112.0
2022-04-08 11:55:00,137.5,137.83,137.41,137.83,6599.0,137.5,137.83,137.41,137.83,6599.0
2022-04-08 12:00:00,137.73,137.93,137.32,137.43,9960.0,137.73,137.93,137.32,137.43,9960.0
2022-04-08 12:05:00,137.44,137.5,137.2,137.3,6500.0,137.44,137.5,137.2,137.3,6500.0
2022-04-08 12:10:00,137.28,137.54,137.17,137.48,3286.0,137.28,137.54,137.17,137.48,3286.0
2022-04-08 12:15:00,137.43,137.89,137.31,137.72,9354.0,137.43,137.89,137.31,137.72,9354.0
2022-04-08 12:20:00,137.75,138.23,137.75,137.94,12936.0,137.75,138.23,137.75,137.94,12936.0
2022-04-08 12:25:00,137.96,138.29,137.96,138.18,6508.0,137.96,138.29,137.96,138.18,6508.0
2022-04-08 12:30:00,138.14,138.14,137.7,137.79,10736.0,138.14,138.14,137.7,137.79,10736.0
2022-04-08 12:35:00,137.9,138.09,137.8,138.09,5453.0,137.9,138.09,137.8,138.09,5453.0
2022-04-08 12:40:00,138.04,138.21,137.9,138.05,4473.0,138.04,138.21,137.9,138.05,4473.0
2022-04-08 12:45:00,137.89,138.04,137.81,138.02,8377.0,137.89,138.04,137.81,138.02,8377.0
2022-04-08 12:50:00,138.06,138.28,137.92,138.28,7978.0,138.06,138.28,137.92,138.28,7978.0
2022-04-08 12:55:00,138.19,138.22,137.96,138.14,8947.0,138.19,138.22,137.96,138.14,8947.0
2022-04-08 13:00:00,138.19,138.19,137.68,137.98,6109.0,138.19,138.19,137.68,137.98,6109.0
2022-04-08 13:05:00,137.98,137.98,137.63,137.76,5569.0,137.98,137.98,137.63,137.76,5569.0
2022-04-08 13:10:00,137.83,137.84,137.54,137.62,6526.0,137.83,137.84,137.54,137.62,6526.0
2022-04-08 13:15:00,137.59,137.59,137.43,137.49,6057.0,137.59,137.59,137.43,137.49,6057.0
2022-04-08 13:20:00,137.42,137.54,137.3,137.3,8252.0,137.42,137.54,137.3,137.3,8252.0
2022-04-08 13:25:00,137.3,137.3,137.07,137.13,7362.0,137.3,137.3,137.07,137.13,7362.0
2022-04-08 13:30:00,137.02,137.1,136.75,136.91,7978.0,137.02,137.1,136.75,136.91,7978.0
2022-04-08 13:35:00,136.95,136.95,136.76,136.89,8647.0,136.95,136.95,136.76,136.89,8647.0
2022-04-08 13:40:00,136.82,136.86,136.62,136.86,5002.0,136.82,136.86,136.62,136.86,5002.0
2022-04-08 13:45:00,136.94,136.94,136.54,136.69,5449.0,136.94,136.94,136.54,136.69,5449.0
2022-04-08 13:50:00,136.65,137.05,136.46,136.65,46497.0,136.65,137.05,136.46,136.65,46497.0
2022-04-08 13:55:00,136.67,136.67,136.33,136.36,8067.0,136.67,136.67,136.33,136.36,8067.0
2022-04-08 14:00:00,136.28,136.34,135.87,135.88,5701.0,136.28,136.34,135.87,135.88,5701.0
2022-04-08 14:05:00,135.88,136.16,135.88,136.12,6632.0,135.88,136.16,135.88,136.12,6632.0
2022-04-08 14:10:00,136.07,136.19,135.99,136.13,8632.0,136.07,136.19,135.99,136.13,8632.0
2022-04-08 14:15:00,136.21,136.22,135.95,136.06,5132.0,136.21,136.22,135.95,136.06,5132.0
2022-04-08 14:20:00,136.06,136.16,135.7,135.89,13207.0,136.06,136.16,135.7,135.89,13207.0
2022-04-08 14:25:00,135.86,135.89,135.47,135.58,12276.0,135.86,135.89,135.47,135.58,12276.0
2022-04-08 14:30:00,135.62,135.68,135.49,135.54,13166.0,135.62,135.68,135.49,135.54,13166.0
2022-04-08 14:35:00,135.59,135.68,135.37,135.52,19919.0,135.59,135.68,135.37,135.52,19919.0
2022-04-08 14:40:00,135.51,135.59,135.36,135.44,8088.0,135.51,135.59,135.36,135.44,8088.0
2022-04-08 14:45:00,135.5,135.76,135.47,135.75,7347.0,135.5,135.76,135.47,135.75,7347.0
2022-04-08 14:50:00,135.73,135.87,135.56,135.69,13448.0,135.73,135.87,135.56,135.69,13448.0
2022-04-08 14:55:00,135.65,135.71,135.48,135.65,10081.0,135.65,135.71,135.48,135.65,10081.0
2022-04-08 15:00:00,135.58,135.58,135.37,135.42,10726.0,135.58,135.58,135.37,135.42,10726.0
2022-04-08 15:05:00,135.47,135.52,135.29,135.4,14730.0,135.47,135.52,135.29,135.4,14730.0
2022-04-08 15:10:00,135.45,135.78,135.21,135.24,10418.0,135.45,135.78,135.21,135.24,10418.0
2022-04-08 15:15:00,135.21,135.52,135.09,135.34,15012.0,135.21,135.52,135.09,135.34,15012.0
2022-04-08 15:20:00,135.37,135.55,135.2,135.38,7881.0,135.37,135.55,135.2,135.38,7881.0
2022-04-08 15:25:00,135.33,135.45,135.24,135.44,9719.0,135.33,135.45,135.24,135.44,9719.0
2022-04-08 15:30:00,135.44,135.49,135.1,135.12,11707.0,135.44,135.49,135.1,135.12,11707.0
2022-04-08 15:35:00,135.12,135.2,134.83,134.91,21484.0,135.12,135.2,134.83,134.91,21484.0
2022-04-08 15:40:00,134.95,135.03,134.89,134.97,17899.0,134.95,135.03,134.89,134.97,17899.0
2022-04-08 15:45:00,134.97,135.17,134.7,134.77,37384.0,134.97,135.17,134.7,134.77,37384.0
2022-04-08 15:50:00,134.75,135.11,134.58,135.04,60027.0,134.75,135.11,134.58,135.04,60027.0
2022-04-08 15:55:00,135.0,135.19,134.63,134.63,103680.0,135.0,135.19,134.63,134.63,103680.0
2022-04-11 09:30:00,133.99,134.0,130.95,131.32,113053.0,133.99,134.0,130.95,131.32,113053.0
2022-04-11 09:35:00,131.36,131.47,130.5,130.56,29072.0,131.36,131.47,130.5,130.56,29072.0
2022-04-11 09:40:00,130.88,132.76,130.66,132.76,62723.0,130.88,132.76,130.66,132.76,62723.0
2022-04-11 09:45:00,132.89,133.88,132.18,133.31,32173.0,132.89,133.88,132.18,133.31,32173.0
2022-04-11 09:50:00,133.23,134.16,132.19,134.06,40810.0,133.23,134.16,132.19,134.06,40810.0
2022-04-11 09:55:00,134.15,135.34,134.13,134.79,36485.0,134.15,135.34,134.13,134.79,36485.0
2022-04-11 10:00:00,134.71,135.95,134.27,134.62,30717.0,134.71,135.95,134.27,134.62,30717.0
2022-04-11 10:05:00,134.44,136.17,134.4,135.65,43905.0,134.44,136.17,134.4,135.65,43905.0
2022-04-11 10:10:00,135.54,136.05,134.93,135.19,38153.0,135.54,136.05,134.93,135.19,38153.0
2022-04-11 10:15:00,135.37,135.48,133.65,133.84,17910.0,135.37,135.48,133.65,133.84,17910.0
2022-04-11 10:20:00,133.86,134.27,133.56,133.91,18761.0,133.86,134.27,133.56,133.91,18761.0
2022-04-11 10:25:00,134.06,134.12,133.33,133.81,11355.0,134.06,134.12,133.33,133.81,11355.0
2022-04-11 10:30:00,133.55,134.52,133.55,134.49,8440.0,133.55,134.52,133.55,134.49,8440.0
2022-04-11 10:35:00,134.53,134.53,133.44,133.44,19277.0,134.53,134.53,133.44,133.44,19277.0
2022-04-11 10:40:00,133.47,133.54,132.88,133.42,11478.0,133.47,133.54,132.88,133.42,11478.0
2022-04-11 10:45:00,133.45,133.45,132.74,133.1,11421.0,133.45,133.45,132.74,133.1,11421.0
2022-04-11 10:50:00,133.05,133.31,132.87,133.2,11631.0,133.05,133.31,132.87,133.2,11631.0
2022-04-11 10:55:00,133.21,133.27,132.93,132.99,4040.0,133.21,133.27,132.93,132.99,4040.0
2022-04-11 11:00:00,133.14,133.89,133.04,133.65,15413.0,133.14,133.89,133.04,133.65,15413.0
2022-04-11 11:05:00,133.53,133.66,133.18,133.29,12831.0,133.53,133.66,133.18,133.29,12831.0
2022-04-11 11:10:00,133.43,134.22,132.95,133.26,20428.0,133.43,134.22,132.95,133.26,20428.0
2022-04-11 11:15:00,133.11,133.37,132.94,133.01,30462.0,133.11,133.37,132.94,133.01,30462.0
2022-04-11 11:20:00,133.0,133.21,132.59,132.84,25407.0,133.0,133.21,132.59,132.84,25407.0
2022-04-11 11:25:00,132.82,132.91,132.49,132.54,22397.0,132.82,132.91,132.49,132.54,22397.0
2022-04-11 11:30:00,132.5,133.24,132.49,133.05,18809.0,132.5,133.24,132.49,133.05,18809.0
2022-04-11 11:35:00,133.06,133.3,133.0,133.2,19427.0,133.06,133.3,133.0,133.2,19427.0
2022-04-11 11:40:00,133.18,133.31,132.72,133.18,9155.0,133.18,133.31,132.72,133.18,9155.0
2022-04-11 11:45:00,133.31,133.31,132.89,133.03,3950.0,133.31,133.31,132.89,133.03,3950.0
2022-04-11 11:50:00,132.85,133.36,132.77,133.03,11517.0,132.85,133.36,132.77,133.03,11517.0
2022-04-11 11:55:00,133.1,133.12,132.75,132.94,11553.0,133.1,133.12,132.75,132.94,11553.0
2022-04-11 12:00:00,132.98,132.98,132.69,132.9,6095.0,132.98,132.98,132.69,132.9,6095.0
2022-04-11 12:05:00,132.84,133.0,132.69,132.74,6264.0,132.84,133.0,132.69,132.74,6264.0
2022-04-11 12:10:00,132.87,132.98,132.58,132.71,6852.0,132.87,132.98,132.58,132.71,6852.0
2022-04-11 12:15:00,132.68,132.9,132.5,132.74,7671.0,132.68,132.9,132.5,132.74,7671.0
2022-04-11 12:20:00,132.84,132.84,132.49,132.51,5402.0,132.84,132.84,132.49,132.51,5402.0
2022-04-11 12:25:00,132.55,132.71,132.44,132.7,5776.0,132.55,132.71,132.44,132.7,5776.0
2022-04-11 12:30:00,132.66,133.16,132.59,132.92,7583.0,132.66,133.16,132.59,132.92,7583.0
2022-04-11 12:35:00,133.02,133.24,132.94,133.03,4697.0,133.02,133.24,132.94,133.03,4697.0
2022-04-11 12:40:00,133.09,133.34,133.04,133.3,10678.0,133.09,133.34,133.04,133.3,10678.0
2022-04-11 12:45:00,133.32,133.82,133.26,133.55,12698.0,133.32,133.82,133.26,133.55,12698.0
2022-04-11 12:50:00,133.59,133.81,133.46,133.55,2968.0,133.59,133.81,133.46,133.55,2968.0
2022-04-11 12:55:00,133.55,134.13,133.55,133.78,9047.0,133.55,134.13,133.55,133.78,9047.0
2022-04-11 13:00:00,133.77,134.37,133.77,134.37,7756.0,133.77,134.37,133.77,134.37,7756.0
2022-04-11 13:05:00,134.25,134.62,134.23,134.41,10281.0,134.25,134.62,134.23,134.41,10281.0
2022-04-11 13:10:00,134.36,134.72,134.3,134.67,4577.0,134.36,134.72,134.3,134.67,4577.0
2022-04-11 13:15:00,134.71,134.71,134.29,134.42,3137.0,134.71,134.71,134.29,134.42,3137.0
2022-04-11 13:20:00,134.51,134.72,134.28,134.6,2702.0,134.51,134.72,134.28,134.6,2702.0
2022-04-11 13:25:00,134.59,134.82,134.45,134.55,5012.0,134.59,134.82,134.45,134.55,5012.0
2022-04-11 13:30:00,134.76,135.26,134.74,135.26,9564.0,134.76,135.26,134.74,135.26,9564.0
2022-04-11 13:35:00,135.36,135.53,134.8,134.86,10629.0,135.36,135.53,134.8,134.86,10629.0
2022-04-11 13:40:00,134.85,134.92,134.57,134.63,5307.0,134.85,134.92,134.57,134.63,5307.0
2022-04-11 13:45:00,134.53,134.72,134.33,134.47,6291.0,134.53,134.72,134.33,134.47,6291.0
2022-04-11 13:50:00,134.41,134.68,134.34,134.68,6007.0,134.41,134.68,134.34,134.68,6007.0
2022-04-11 13:55:00,134.61,134.77,134.35,134.77,4458.0,134.61,134.77,134.35,134.77,4458.0
2022-04-11 14:00:00,134.7,134.83,134.41,134.6,6388.0,134.7,134.83,134.41,134.6,6388.0
2022-04-11 14:05:00,134.72,135.05,134.5,134.9,5157.0,134.72,135.05,134.5,134.9,5157.0
2022-04-11 14:10:00,134.83,135.0,134.41,134.41,4932.0,134.83,135.0,134.41,134.41,4932.0
2022-04-11 14:15:00,134.42,134.5,134.27,134.34,5115.0,134.42,134.5,134.27,134.34,5115.0
2022-04-11 14:20:00,134.28,134.49,134.22,134.43,6470.0,134.28,134.49,134.22,134.43,6470.0
2022-04-11 14:25:00,134.4,134.67,134.36,134.54,7574.0,134.4,134.67,134.36,134.54,7574.0
2022-04-11 14:30:00,134.43,134.79,134.42,134.74,3984.0,134.43,134.79,134.42,134.74,3984.0
2022-04-11 14:35:00,134.85,134.85,134.56,134.77,4411.0,134.85,134.85,134.56,134.77,4411.0
2022-04-11 14:40:00,134.87,134.87,134.52,134.72,3443.0,134.87,134.87,134.52,134.72,3443.0
2022-04-11 14:45:00,134.75,135.18,134.75,135.11,5769.0,134.75,135.18,134.75,135.11,5769.0
2022-04-11 14:50:00,135.11,135.25,134.94,134.96,4658.0,135.11,135.25,134.94,134.96,4658.0
2022-04-11 14:55:00,135.01,135.07,134.93,134.95,5327.0,135.01,135.07,134.93,134.95,5327.0
2022-04-11 15:00:00,135.11,135.21,134.86,134.86,7710.0,135.11,135.21,134.86,134.86,7710.0
2022-04-11 15:05:00,134.83,134.98,134.67,134.82,10904.0,134.83,134.98,134.67,134.82,10904.0
2022-04-11 15:10:00,134.88,135.43,134.87,135.36,28575.0,134.88,135.43,134.87,135.36,28575.0
2022-04-11 15:15:00,135.38,135.5,135.0,135.09,32991.0,135.38,135.5,135.0,135.09,32991.0
2022-04-11 15:20:00,135.09,135.15,134.77,134.9,11814.0,135.09,135.15,134.77,134.9,11814.0
2022-04-11 15:25:00,134.86,134.95,134.5,134.56,13100.0,134.86,134.95,134.5,134.56,13100.0
2022-04-11 15:30:00,134.62,134.72,134.23,134.23,8304.0,134.62,134.72,134.23,134.23,8304.0
2022-04-11 15:35:00,134.19,134.35,133.77,133.78,14198.0,134.19,134.35,133.77,133.78,14198.0
2022-04-11 15:40:00,133.76,134.01,133.65,133.73,21273.0,133.76,134.01,133.65,133.73,21273.0
2022-04-11 15:45:00,133.69,134.01,133.56,133.98,19751.0,133.69,134.01,133.56,133.98,19751.0
2022-04-11 15:50:00,133.92,133.94,133.14,133.28,52959.0,133.92,133.94,133.14,133.28,52959.0
2022-04-11 15:55:00,133.24,133.38,133.02,133.05,129685.0,133.24,133.38,133.02,133.05,129685.0
2022-04-12 09:30:00,134.89,135.05,132.6,133.41,75989.0,134.89,135.05,132.6,133.41,75989.0
2022-04-12 09:35:00,133.33,133.33,131.64,131.86,33764.0,133.33,133.33,131.64,131.86,33764.0
2022-04-12 09:40:00,132.1,132.3,131.5,132.12,46948.0,132.1,132.3,131.5,132.12,46948.0
2022-04-12 09:45:00,132.16,133.27,131.54,132.96,16417.0,132.16,133.27,131.54,132.96,16417.0
2022-04-12 09:50:00,132.96,134.17,132.81,134.16,26510.0,132.96,134.17,132.81,134.16,26510.0
2022-04-12 09:55:00,134.11,135.47,133.88,135.45,28050.0,134.11,135.47,133.88,135.45,28050.0
2022-04-12 10:00:00,135.39,135.46,134.61,135.46,37685.0,135.39,135.46,134.61,135.46,37685.0
2022-04-12 10:05:00,135.22,135.31,134.23,134.23,19574.0,135.22,135.31,134.23,134.23,19574.0
2022-04-12 10:10:00,134.47,135.1,134.44,134.93,40358.0,134.47,135.1,134.44,134.93,40358.0
2022-04-12 10:15:00,134.82,135.2,134.1,134.19,16055.0,134.82,135.2,134.1,134.19,16055.0
2022-04-12 10:20:00,134.32,134.61,133.53,133.57,24533.0,134.32,134.61,133.53,133.57,24533.0
2022-04-12 10:25:00,133.52,133.75,133.29,133.5,10005.0,133.52,133.75,133.29,133.5,10005.0
2022-04-12 10:30:00,133.41,133.49,132.77,132.91,17067.0,133.41,133.49,132.77,132.91,17067.0
2022-04-12 10:35:00,132.94,133.33,132.49,132.82,25049.0,132.94,133.33,132.49,132.82,25049.0
2022-04-12 10:40:00,132.84,133.31,132.83,133.14,5809.0,132.84,133.31,132.83,133.14,5809.0
2022-04-12 10:45:00,133.0,133.25,132.5,132.77,10671.0,133.0,133.25,132.5,132.77,10671.0
2022-04-12 10:50:00,132.59,133.11,132.44,132.9,6569.0,132.59,133.11,132.44,132.9,6569.0
2022-04-12 10:55:00,132.72,133.27,132.59,133.16,10842.0,132.72,133.27,132.59,133.16,10842.0
2022-04-12 11:00:00,133.08,133.88,132.69,133.74,8098.0,133.08,133.88,132.69,133.74,8098.0
2022-04-12 11:05:00,133.54,133.71,133.22,133.4,5175.0,133.54,133.71,133.22,133.4,5175.0
2022-04-12 11:10:00,133.22,133.41,132.92,133.27,12147.0,133.22,133.41,132.92,133.27,12147.0
2022-04-12 11:15:00,133.3,133.56,133.19,133.32,9973.0,133.3,133.56,133.19,133.32,9973.0
2022-04-12 11:20:00,133.47,134.13,133.47,133.98,14227.0,133.47,134.13,133.47,133.98,14227.0
2022-04-12 11:25:00,133.91,134.39,133.91,134.38,9731.0,133.91,134.39,133.91,134.38,9731.0
2022-04-12 11:30:00,134.35,134.5,134.04,134.12,8785.0,134.35,134.5,134.04,134.12,8785.0
2022-04-12 11:35:00,134.11,134.27,134.0,134.19,8989.0,134.11,134.27,134.0,134.19,8989.0
2022-04-12 11:40:00,134.21,134.37,134.04,134.14,3551.0,134.21,134.37,134.04,134.14,3551.0
2022-04-12 11:45:00,134.28,134.41,133.96,134.07,7506.0,134.28,134.41,133.96,134.07,7506.0
2022-04-12 11:50:00,134.02,134.32,133.97,134.17,4337.0,134.02,134.32,133.97,134.17,4337.0
2022-04-12 11:55:00,134.25,134.25,133.49,133.58,12435.0,134.25,134.25,133.49,133.58,12435.0
2022-04-12 12:00:00,133.53,133.56,133.29,133.47,3825.0,133.53,133.56,133.29,133.47,3825.0
2022-04-12 12:05:00,133.47,133.52,133.12,133.3,11469.0,133.47,133.52,133.12,133.3,11469.0
2022-04-12 12:10:00,133.28,133.37,133.1,133.25,7214.0,133.28,133.37,133.1,133.25,7214.0
2022-04-12 12:15:00,133.4,134.1,133.4,133.79,8003.0,133.4,134.1,133.4,133.79,8003.0
2022-04-12 12:20:00,133.8,133.95,133.5,133.5,7564.0,133.8,133.95,133.5,133.5,7564.0
2022-04-12 12:25:00,133.34,133.51,133.23,133.41,4337.0,133.34,133.51,133.23,133.41,4337.0
2022-04-12 12:30:00,133.43,133.6,133.39,133.45,2833.0,133.43,133.6,133.39,133.45,2833.0
2022-04-12 12:35:00,133.55,133.64,133.48,133.53,2518.0,133.55,133.64,133.48,133.53,2518.0
2022-04-12 12:40:00,133.6,133.69,133.36,133.59,4298.0,133.6,133.69,133.36,133.59,4298.0
2022-04-12 12:45:00,133.6,133.64,133.43,133.59,4300.0,133.6,133.64,133.43,133.59,4300.0
2022-04-12 12:50:00,133.61,133.88,133.46,133.47,1826.0,133.61,133.88,133.46,133.47,1826.0
2022-04-12 12:55:00,133.57,133.63,133.46,133.61,3393.0,133.57,133.63,133.46,133.61,3393.0
2022-04-12 13:00:00,133.67,133.68,133.16,133.32,5890.0,133.67,133.68,133.16,133.32,5890.0
2022-04-12 13:05:00,133.35,133.54,133.33,133.47,3253.0,133.35,133.54,133.33,133.47,3253.0
2022-04-12 13:10:00,133.61,134.07,133.57,133.84,5044.0,133.61,134.07,133.57,133.84,5044.0
2022-04-12 13:15:00,133.68,133.83,133.35,133.54,5479.0,133.68,133.83,133.35,133.54,5479.0
2022-04-12 13:20:00,133.69,134.05,133.53,133.63,4182.0,133.69,134.05,133.53,133.63,4182.0
2022-04-12 13:25:00,133.67,133.71,133.39,133.52,4517.0,133.67,133.71,133.39,133.52,4517.0
2022-04-12 13:30:00,133.46,133.7,133.38,133.65,2395.0,133.46,133.7,133.38,133.65,2395.0
2022-04-12 13:35:00,133.56,133.8,133.17,133.17,2791.0,133.56,133.8,133.17,133.17,2791.0
2022-04-12 13:40:00,133.1,133.25,132.93,133.0,17001.0,133.1,133.25,132.93,133.0,17001.0
2022-04-12 13:45:00,132.92,133.08,132.82,132.92,3169.0,132.92,133.08,132.82,132.92,3169.0
2022-04-12 13:50:00,132.86,132.92,132.48,132.5,5724.0,132.86,132.92,132.48,132.5,5724.0
2022-04-12 13:55:00,132.35,132.49,132.29,132.41,3123.0,132.35,132.49,132.29,132.41,3123.0
2022-04-12 14:00:00,132.29,132.62,132.21,132.56,11755.0,132.29,132.62,132.21,132.56,11755.0
2022-04-12 14:05:00,132.51,132.67,132.27,132.32,5724.0,132.51,132.67,132.27,132.32,5724.0
2022-04-12 14:10:00,132.26,132.27,131.6,131.63,7974.0,132.26,132.27,131.6,131.63,7974.0
2022-04-12 14:15:00,131.55,131.63,131.36,131.47,13366.0,131.55,131.63,131.36,131.47,13366.0
2022-04-12 14:20:00,131.47,131.71,131.42,131.49,3321.0,131.47,131.71,131.42,131.49,3321.0
2022-04-12 14:25:00,131.5,131.58,131.4,131.4,3373.0,131.5,131.58,131.4,131.4,3373.0
2022-04-12 14:30:00,131.35,131.63,131.25,131.62,9636.0,131.35,131.63,131.25,131.62,9636.0
2022-04-12 14:35:00,131.45,131.61,131.27,131.34,6544.0,131.45,131.61,131.27,131.34,6544.0
2022-04-12 14:40:00,131.23,131.39,131.19,131.31,5023.0,131.23,131.39,131.19,131.31,5023.0
2022-04-12 14:45:00,131.31,131.63,131.31,131.54,2878.0,131.31,131.63,131.31,131.54,2878.0
2022-04-12 14:50:00,131.56,131.81,131.45,131.77,7363.0,131.56,131.81,131.45,131.77,7363.0
2022-04-12 14:55:00,131.79,131.81,131.62,131.72,4175.0,131.79,131.81,131.62,131.72,4175.0
2022-04-12 15:00:00,131.72,131.83,131.16,131.28,5332.0,131.72,131.83,131.16,131.28,5332.0
2022-04-12 15:05:00,131.28,131.31,130.73,130.73,23310.0,131.28,131.31,130.73,130.73,23310.0
2022-04-12 15:10:00,130.79,130.89,130.67,130.78,19520.0,130.79,130.89,130.67,130.78,19520.0
2022-04-12 15:15:00,130.84,131.09,130.77,131.06,5905.0,130.84,131.09,130.77,131.06,5905.0
2022-04-12 15:20:00,131.08,131.21,131.04,131.2,6419.0,131.08,131.21,131.04,131.2,6419.0
2022-04-12 15:25:00,131.15,131.15,130.88,131.05,5000.0,131.15,131.15,130.88,131.05,5000.0
2022-04-12 15:30:00,130.95,131.12,130.74,130.77,19152.0,130.95,131.12,130.74,130.77,19152.0
2022-04-12 15:35:00,130.77,131.47,130.73,131.38,21585.0,130.77,131.47,130.73,131.38,21585.0
2022-04-12 15:40:00,131.34,131.5,131.04,131.19,21308.0,131.34,131.5,131.04,131.19,21308.0
2022-04-12 15:45:00,131.13,131.46,131.03,131.24,21054.0,131.13,131.46,131.03,131.24,21054.0
2022-04-12 15:50:00,131.17,131.22,130.76,130.93,43278.0,131.17,131.22,130.76,130.93,43278.0
2022-04-12 15:55:00,131.05,131.32,130.75,130.89,164544.0,131.05,131.32,130.75,130.89,164544.0
2022-04-13 09:30:00,131.77,131.77,129.39,129.84,74453.0,131.77,131.77,129.39,129.84,74453.0
2022-04-13 09:35:00,129.81,131.12,129.7,130.93,31827.0,129.81,131.12,129.7,130.93,31827.0
2022-04-13 09:40:00,131.15,133.25,130.89,132.74,70616.0,131.15,133.25,130.89,132.74,70616.0
2022-04-13 09:45:00,132.54,133.08,132.09,132.65,28332.0,132.54,133.08,132.09,132.65,28332.0
2022-04-13 09:50:00,132.68,133.25,132.14,133.12,19774.0,132.68,133.25,132.14,133.12,19774.0
2022-04-13 09:55:00,133.15,133.56,132.05,132.53,19542.0,133.15,133.56,132.05,132.53,19542.0
2022-04-13 10:00:00,132.69,133.05,132.45,133.05,13600.0,132.69,133.05,132.45,133.05,13600.0
2022-04-13 10:05:00,133.08,133.26,132.54,132.66,15457.0,133.08,133.26,132.54,132.66,15457.0
2022-04-13 10:10:00,132.66,133.0,132.5,132.73,5733.0,132.66,133.0,132.5,132.73,5733.0
2022-04-13 10:15:00,132.93,133.48,132.84,133.22,24760.0,132.93,133.48,132.84,133.22,24760.0
2022-04-13 10:20:00,133.16,133.27,132.91,133.22,25730.0,133.16,133.27,132.91,133.22,25730.0
2022-04-13 10:25:00,133.34,133.34,132.51,132.51,7272.0,133.34,133.34,132.51,132.51,7272.0
2022-04-13 10:30:00,132.63,133.29,132.63,133.08,9240.0,132.63,133.29,132.63,133.08,9240.0
2022-04-13 10:35:00,132.9,132.98,132.43,132.43,6509.0,132.9,132.98,132.43,132.43,6509.0
2022-04-13 10:40:00,132.36,133.0,132.16,133.0,11211.0,132.36,133.0,132.16,133.0,11211.0
2022-04-13 10:45:00,133.11,133.21,132.79,132.94,6403.0,133.11,133.21,132.79,132.94,6403.0
2022-04-13 10:50:00,133.02,133.47,132.95,133.18,19059.0,133.02,133.47,132.95,133.18,19059.0
2022-04-13 10:55:00,133.25,133.61,132.87,132.87,22385.0,133.25,133.61,132.87,132.87,22385.0
2022-04-13 11:00:00,132.92,133.4,132.75,133.14,8083.0,132.92,133.4,132.75,133.14,8083.0
2022-04-13 11:05:00,133.18,133.25,132.98,133.17,4746.0,133.18,133.25,132.98,133.17,4746.0
2022-04-13 11:10:00,133.04,133.25,132.94,133.15,10469.0,133.04,133.25,132.94,133.15,10469.0
2022-04-13 11:15:00,133.1,133.4,132.93,133.36,8784.0,133.1,133.4,132.93,133.36,8784.0
2022-04-13 11:20:00,133.36,133.94,133.36,133.9,17503.0,133.36,133.94,133.36,133.9,17503.0
2022-04-13 11:25:00,133.9,134.13,133.89,134.06,15547.0,133.9,134.13,133.89,134.06,15547.0
2022-04-13 11:30:00,134.11,134.95,134.07,134.83,27707.0,134.11,134.95,134.07,134.83,27707.0
2022-04-13 11:35:00,134.77,134.78,134.28,134.33,20126.0,134.77,134.78,134.28,134.33,20126.0
2022-04-13 11:40:00,134.31,134.49,134.19,134.2,10440.0,134.31,134.49,134.19,134.2,10440.0
2022-04-13 11:45:00,134.18,134.27,134.03,134.15,9641.0,134.18,134.27,134.03,134.15,9641.0
2022-04-13 11:50:00,134.15,134.35,134.0,134.21,19212.0,134.15,134.35,134.0,134.21,19212.0
2022-04-13 11:55:00,134.13,134.58,134.12,134.3,41576.0,134.13,134.58,134.12,134.3,41576.0
2022-04-13 12:00:00,134.3,134.48,134.08,134.47,5958.0,134.3,134.48,134.08,134.47,5958.0
2022-04-13 12:05:00,134.53,134.53,134.0,134.2,6883.0,134.53,134.53,134.0,134.2,6883.0
2022-04-13 12:10:00,134.21,134.21,133.86,134.12,9235.0,134.21,134.21,133.86,134.12,9235.0
2022-04-13 12:15:00,134.15,134.46,133.99,134.36,8155.0,134.15,134.46,133.99,134.36,8155.0
2022-04-13 12:20:00,134.35,134.54,134.01,134.54,9020.0,134.35,134.54,134.01,134.54,9020.0
2022-04-13 12:25:00,134.47,134.62,134.22,134.29,8543.0,134.47,134.62,134.22,134.29,8543.0
2022-04-13 12:30:00,134.34,134.36,134.12,134.16,3728.0,134.34,134.36,134.12,134.16,3728.0
2022-04-13 12:35:00,134.18,134.3,134.11,134.3,7069.0,134.18,134.3,134.11,134.3,7069.0
2022-04-13 12:40:00,134.35,134.36,134.15,134.25,20423.0,134.35,134.36,134.15,134.25,20423.0
2022-04-13 12:45:00,134.15,134.55,134.02,134.38,17499.0,134.15,134.55,134.02,134.38,17499.0
2022-04-13 12:50:00,134.49,134.5,134.08,134.08,5465.0,134.49,134.5,134.08,134.08,5465.0
2022-04-13 12:55:00,134.06,134.48,134.05,134.44,6529.0,134.06,134.48,134.05,134.44,6529.0
2022-04-13 13:00:00,134.44,134.44,134.07,134.07,8571.0,134.44,134.44,134.07,134.07,8571.0
2022-04-13 13:05:00,134.07,134.24,134.05,134.1,7376.0,134.07,134.24,134.05,134.1,7376.0
2022-04-13 13:10:00,134.09,134.61,134.04,134.58,10074.0,134.09,134.61,134.04,134.58,10074.0
2022-04-13 13:15:00,134.66,134.66,134.38,134.53,5495.0,134.66,134.66,134.38,134.53,5495.0
2022-04-13 13:20:00,134.47,134.57,134.41,134.41,4477.0,134.47,134.57,134.41,134.41,4477.0
2022-04-13 13:25:00,134.4,134.56,134.31,134.39,6975.0,134.4,134.56,134.31,134.39,6975.0
2022-04-13 13:30:00,134.38,134.49,134.35,134.38,2849.0,134.38,134.49,134.35,134.38,2849.0
2022-04-13 13:35:00,134.34,134.51,134.24,134.42,12110.0,134.34,134.51,134.24,134.42,12110.0
2022-04-13 13:40:00,134.38,134.53,134.3,134.43,8123.0,134.38,134.53,134.3,134.43,8123.0
2022-04-13 13:45:00,134.42,134.42,134.07,134.24,5053.0,134.42,134.42,134.07,134.24,5053.0
2022-04-13 13:50:00,134.25,134.29,134.11,134.22,4893.0,134.25,134.29,134.11,134.22,4893.0
2022-04-13 13:55:00,134.2,134.46,134.19,134.46,4592.0,134.2,134.46,134.19,134.46,4592.0
2022-04-13 14:00:00,134.4,134.61,134.22,134.51,5049.0,134.4,134.61,134.22,134.51,5049.0
2022-04-13 14:05:00,134.48,134.72,134.44,134.72,6533.0,134.48,134.72,134.44,134.72,6533.0
2022-04-13 14:10:00,134.46,134.51,134.33,134.5,5525.0,134.46,134.51,134.33,134.5,5525.0
2022-04-13 14:15:00,134.57,134.64,134.47,134.54,3392.0,134.57,134.64,134.47,134.54,3392.0
2022-04-13 14:20:00,134.59,134.71,134.47,134.53,6898.0,134.59,134.71,134.47,134.53,6898.0
2022-04-13 14:25:00,134.54,134.55,134.38,134.55,5784.0,134.54,134.55,134.38,134.55,5784.0
2022-04-13 14:30:00,134.62,134.65,134.31,134.31,18785.0,134.62,134.65,134.31,134.31,18785.0
2022-04-13 14:35:00,134.26,134.43,134.22,134.22,4268.0,134.26,134.43,134.22,134.22,4268.0
2022-04-13 14:40:00,134.21,134.41,134.21,134.37,9805.0,134.21,134.41,134.21,134.37,9805.0
2022-04-13 14:45:00,134.44,134.44,134.33,134.39,4680.0,134.44,134.44,134.33,134.39,4680.0
2022-04-13 14:50:00,134.45,134.5,134.24,134.4,4983.0,134.45,134.5,134.24,134.4,4983.0
2022-04-13 14:55:00,134.39,134.42,134.19,134.38,4661.0,134.39,134.42,134.19,134.38,4661.0
2022-04-13 15:00:00,134.35,134.35,134.16,134.23,6597.0,134.35,134.35,134.16,134.23,6597.0
2022-04-13 15:05:00,134.23,134.59,134.21,134.59,8336.0,134.23,134.59,134.21,134.59,8336.0
2022-04-13 15:10:00,134.56,134.61,134.42,134.58,10336.0,134.56,134.61,134.42,134.58,10336.0
2022-04-13 15:15:00,134.65,134.89,134.65,134.81,5823.0,134.65,134.89,134.65,134.81,5823.0
2022-04-13 15:20:00,134.8,134.81,134.67,134.72,6967.0,134.8,134.81,134.67,134.72,6967.0
2022-04-13 15:25:00,134.71,135.03,134.69,134.89,14155.0,134.71,135.03,134.69,134.89,14155.0
2022-04-13 15:30:00,134.91,135.32,134.82,135.27,12215.0,134.91,135.32,134.82,135.27,12215.0
2022-04-13 15:35:00,135.25,135.42,135.16,135.27,18008.0,135.25,135.42,135.16,135.27,18008.0
2022-04-13 15:40:00,135.31,135.33,135.03,135.2,24742.0,135.31,135.33,135.03,135.2,24742.0
2022-04-13 15:45:00,135.22,135.25,134.73,134.91,32357.0,135.22,135.25,134.73,134.91,32357.0
2022-04-13 15:50:00,135.0,135.08,134.72,134.81,36239.0,135.0,135.08,134.72,134.81,36239.0
2022-04-13 15:55:00,134.81,134.86,134.47,134.66,119352.0,134.81,134.86,134.47,134.66,119352.0
2022-04-14 09:30:00,133.5,133.52,131.59,132.83,82844.0,133.5,133.52,131.59,132.83,82844.0
2022-04-14 09:35:00,132.86,133.0,131.38,132.68,35181.0,132.86,133.0,131.38,132.68,35181.0
2022-04-14 09:40:00,132.86,132.93,131.59,131.9,20975.0,132.86,132.93,131.59,131.9,20975.0
2022-04-14 09:45:00,131.83,132.71,131.66,132.09,16845.0,131.83,132.71,131.66,132.09,16845.0
2022-04-14 09:50:00,132.0,132.5,131.59,131.95,17621.0,132.0,132.5,131.59,131.95,17621.0
2022-04-14 09:55:00,131.8,132.46,131.78,132.04,42720.0,131.8,132.46,131.78,132.04,42720.0
2022-04-14 10:00:00,132.04,132.74,132.04,132.48,7465.0,132.04,132.74,132.04,132.48,7465.0
2022-04-14 10:05:00,132.6,132.62,131.97,132.08,5930.0,132.6,132.62,131.97,132.08,5930.0
2022-04-14 10:10:00,132.06,132.5,131.84,132.19,7389.0,132.06,132.5,131.84,132.19,7389.0
2022-04-14 10:15:00,132.1,132.35,131.67,132.22,6377.0,132.1,132.35,131.67,132.22,6377.0
2022-04-14 10:20:00,132.04,132.64,132.04,132.43,11741.0,132.04,132.64,132.04,132.43,11741.0
2022-04-14 10:25:00,132.34,132.55,132.18,132.23,10758.0,132.34,132.55,132.18,132.23,10758.0
2022-04-14 10:30:00,132.31,132.31,131.86,131.88,6216.0,132.31,132.31,131.86,131.88,6216.0
2022-04-14 10:35:00,131.94,131.94,131.43,131.69,15686.0,131.94,131.94,131.43,131.69,15686.0
2022-04-14 10:40:00,131.64,131.71,131.28,131.38,14303.0,131.64,131.71,131.28,131.38,14303.0
2022-04-14 10:45:00,131.35,131.41,130.93,130.93,14609.0,131.35,131.41,130.93,130.93,14609.0
2022-04-14 10:50:00,130.91,131.05,130.69,131.02,9560.0,130.91,131.05,130.69,131.02,9560.0
2022-04-14 10:55:00,131.03,131.44,130.98,131.36,12334.0,131.03,131.44,130.98,131.36,12334.0
2022-04-14 11:00:00,131.08,131.75,131.07,131.75,23370.0,131.08,131.75,131.07,131.75,23370.0
2022-04-14 11:05:00,131.82,131.82,131.2,131.56,3206.0,131.82,131.82,131.2,131.56,3206.0
2022-04-14 11:10:00,131.43,131.46,131.01,131.16,4894.0,131.43,131.46,131.01,131.16,4894.0
2022-04-14 11:15:00,131.02,131.2,130.84,131.0,4879.0,131.02,131.2,130.84,131.0,4879.0
2022-04-14 11:20:00,131.01,131.26,130.86,131.26,5291.0,131.01,131.26,130.86,131.26,5291.0
2022-04-14 11:25:00,131.33,131.39,131.07,131.27,4946.0,131.33,131.39,131.07,131.27,4946.0
2022-04-14 11:30:00,131.28,131.68,131.28,131.42,5316.0,131.28,131.68,131.28,131.42,5316.0
2022-04-14 11:35:00,131.42,131.42,131.2,131.22,2301.0,131.42,131.42,131.2,131.22,2301.0
2022-04-14 11:40:00,131.38,131.5,130.87,131.01,7849.0,131.38,131.5,130.87,131.01,7849.0
2022-04-14 11:45:00,131.06,131.23,130.82,130.88,8905.0,131.06,131.23,130.82,130.88,8905.0
2022-04-14 11:50:00,130.95,131.13,130.8,130.93,8284.0,130.95,131.13,130.8,130.93,8284.0
2022-04-14 11:55:00,130.88,131.09,130.84,130.89,15694.0,130.88,131.09,130.84,130.89,15694.0
2022-04-14 12:00:00,130.88,130.89,130.4,130.4,21163.0,130.88,130.89,130.4,130.4,21163.0
2022-04-14 12:05:00,130.36,130.63,130.33,130.53,5658.0,130.36,130.63,130.33,130.53,5658.0
2022-04-14 12:10:00,130.44,130.65,130.43,130.47,10552.0,130.44,130.65,130.43,130.47,10552.0
2022-04-14 12:15:00,130.5,130.56,130.34,130.45,4764.0,130.5,130.56,130.34,130.45,4764.0
2022-04-14 12:20:00,130.46,130.46,129.67,129.85,36988.0,130.46,130.46,129.67,129.85,36988.0
2022-04-14 12:25:00,129.93,130.1,129.81,129.88,10819.0,129.93,130.1,129.81,129.88,10819.0
2022-04-14 12:30:00,129.91,130.18,129.81,129.94,14385.0,129.91,130.18,129.81,129.94,14385.0
2022-04-14 12:35:00,129.92,130.06,129.85,129.85,6030.0,129.92,130.06,129.85,129.85,6030.0
2022-04-14 12:40:00,129.83,129.86,129.69,129.74,3543.0,129.83,129.86,129.69,129.74,3543.0
2022-04-14 12:45:00,129.74,129.82,129.66,129.82,5050.0,129.74,129.82,129.66,129.82,5050.0
2022-04-14 12:50:00,129.83,129.94,129.8,129.93,3823.0,129.83,129.94,129.8,129.93,3823.0
2022-04-14 12:55:00,129.98,130.35,129.96,130.2,5300.0,129.98,130.35,129.96,130.2,5300.0
2022-04-14 13:00:00,130.29,130.7,130.22,130.7,10788.0,130.29,130.7,130.22,130.7,10788.0
2022-04-14 13:05:00,130.74,130.76,130.47,130.5,5872.0,130.74,130.76,130.47,130.5,5872.0
2022-04-14 13:10:00,130.47,130.52,130.35,130.42,4267.0,130.47,130.52,130.35,130.42,4267.0
2022-04-14 13:15:00,130.45,130.64,130.32,130.6,2913.0,130.45,130.64,130.32,130.6,2913.0
2022-04-14 13:20:00,130.72,131.2,130.69,131.02,21910.0,130.72,131.2,130.69,131.02,21910.0
2022-04-14 13:25:00,130.95,130.96,130.44,130.46,8479.0,130.95,130.96,130.44,130.46,8479.0
2022-04-14 13:30:00,130.55,130.74,130.49,130.68,4812.0,130.55,130.74,130.49,130.68,4812.0
2022-04-14 13:35:00,130.75,130.91,130.61,130.67,8255.0,130.75,130.91,130.61,130.67,8255.0
2022-04-14 13:40:00,130.77,130.97,130.63,130.91,4451.0,130.77,130.97,130.63,130.91,4451.0
2022-04-14 13:45:00,130.88,131.2,130.85,130.87,4757.0,130.88,131.2,130.85,130.87,4757.0
2022-04-14 13:50:00,130.81,130.98,130.7,130.7,11675.0,130.81,130.98,130.7,130.7,11675.0
2022-04-14 13:55:00,130.83,130.96,130.71,130.93,7017.0,130.83,130.96,130.71,130.93,7017.0
2022-04-14 14:00:00,130.97,131.03,130.66,130.87,13952.0,130.97,131.03,130.66,130.87,13952.0
2022-04-14 14:05:00,130.72,130.9,130.62,130.64,13834.0,130.72,130.9,130.62,130.64,13834.0
2022-04-14 14:10:00,130.71,130.89,130.67,130.74,2279.0,130.71,130.89,130.67,130.74,2279.0
2022-04-14 14:15:00,130.89,131.0,130.77,130.82,2689.0,130.89,131.0,130.77,130.82,2689.0
2022-04-14 14:20:00,130.78,130.84,130.52,130.55,6400.0,130.78,130.84,130.52,130.55,6400.0
2022-04-14 14:25:00,130.53,131.0,130.52,130.89,8415.0,130.53,131.0,130.52,130.89,8415.0
2022-04-14 14:30:00,130.79,131.01,130.76,130.79,12573.0,130.79,131.01,130.76,130.79,12573.0
2022-04-14 14:35:00,130.71,130.71,130.52,130.64,2121.0,130.71,130.71,130.52,130.64,2121.0
2022-04-14 14:40:00,130.68,130.77,130.56,130.58,3479.0,130.68,130.77,130.56,130.58,3479.0
2022-04-14 14:45:00,130.68,130.71,130.54,130.55,1968.0,130.68,130.71,130.54,130.55,1968.0
2022-04-14 14:50:00,130.59,130.59,130.14,130.15,4218.0,130.59,130.59,130.14,130.15,4218.0
2022-04-14 14:55:00,130.13,130.2,129.96,130.02,4764.0,130.13,130.2,129.96,130.02,4764.0
2022-04-14 15:00:00,130.03,130.29,130.01,130.24,6007.0,130.03,130.29,130.01,130.24,6007.0
2022-04-14 15:05:00,130.2,130.34,130.18,130.19,8038.0,130.2,130.34,130.18,130.19,8038.0
2022-04-14 15:10:00,130.24,130.45,130.2,130.45,4048.0,130.24,130.45,130.2,130.45,4048.0
2022-04-14 15:15:00,130.45,130.78,130.37,130.41,13774.0,130.45,130.78,130.37,130.41,13774.0
2022-04-14 15:20:00,130.42,130.51,130.31,130.36,6420.0,130.42,130.51,130.31,130.36,6420.0
2022-04-14 15:25:00,130.3,130.47,130.27,130.36,9535.0,130.3,130.47,130.27,130.36,9535.0
2022-04-14 15:30:00,130.37,130.44,130.29,130.35,17713.0,130.37,130.44,130.29,130.35,17713.0
2022-04-14 15:35:00,130.37,130.44,130.28,130.28,11238.0,130.37,130.44,130.28,130.28,11238.0
2022-04-14 15:40:00,130.26,130.35,130.09,130.29,17724.0,130.26,130.35,130.09,130.29,17724.0
2022-04-14 15:45:00,130.32,130.37,130.03,130.07,21249.0,130.32,130.37,130.03,130.07,21249.0
2022-04-14 15:50:00,130.01,130.01,129.62,129.8,62127.0,130.01,130.01,129.62,129.8,62127.0
2022-04-14 15:55:00,129.74,129.88,129.31,129.56,187311.0,129.74,129.88,129.31,129.56,187311.0
2022-04-18 09:30:00,128.6,128.84,127.6,127.6,58300.0,128.6,128.84,127.6,127.6,58300.0
2022-04-18 09:35:00,127.51,128.0,127.19,127.37,31906.0,127.51,128.0,127.19,127.37,31906.0
2022-04-18 09:40:00,127.54,127.84,126.99,127.57,25191.0,127.54,127.84,126.99,127.57,25191.0
2022-04-18 09:45:00,127.27,127.4,126.12,126.72,51986.0,127.27,127.4,126.12,126.72,51986.0
2022-04-18 09:50:00,126.85,127.53,126.31,127.53,32911.0,126.85,127.53,126.31,127.53,32911.0
2022-04-18 09:55:00,127.53,128.34,127.41,128.1,24580.0,127.53,128.34,127.41,128.1,24580.0
2022-04-18 10:00:00,127.96,129.07,127.62,129.0,34889.0,127.96,129.07,127.62,129.0,34889.0
2022-04-18 10:05:00,129.0,129.0,128.17,128.19,18138.0,129.0,129.0,128.17,128.19,18138.0
2022-04-18 10:10:00,128.12,128.14,127.5,127.8,18763.0,128.12,128.14,127.5,127.8,18763.0
2022-04-18 10:15:00,127.83,127.83,127.18,127.18,11822.0,127.83,127.83,127.18,127.18,11822.0
2022-04-18 10:20:00,127.26,127.64,126.8,127.59,38930.0,127.26,127.64,126.8,127.59,38930.0
2022-04-18 10:25:00,127.62,127.95,127.07,127.33,25955.0,127.62,127.95,127.07,127.33,25955.0
2022-04-18 10:30:00,127.34,127.4,126.6,126.77,22844.0,127.34,127.4,126.6,126.77,22844.0
2022-04-18 10:35:00,126.82,126.96,126.37,126.63,18619.0,126.82,126.96,126.37,126.63,18619.0
2022-04-18 10:40:00,126.69,126.96,126.26,126.95,16068.0,126.69,126.96,126.26,126.95,16068.0
2022-04-18 10:45:00,126.97,127.18,126.8,126.85,21742.0,126.97,127.18,126.8,126.85,21742.0
2022-04-18 10:50:00,126.84,126.93,126.38,126.65,7863.0,126.84,126.93,126.38,126.65,7863.0
2022-04-18 10:55:00,126.62,126.92,126.41,126.54,4734.0,126.62,126.92,126.41,126.54,4734.0
2022-04-18 11:00:00,126.58,127.14,126.51,127.08,8637.0,126.58,127.14,126.51,127.08,8637.0
2022-04-18 11:05:00,127.17,127.19,126.74,126.86,5423.0,127.17,127.19,126.74,126.86,5423.0
2022-04-18 11:10:00,126.79,126.8,126.36,126.36,4211.0,126.79,126.8,126.36,126.36,4211.0
2022-04-18 11:15:00,126.4,126.48,125.91,126.05,33396.0,126.4,126.48,125.91,126.05,33396.0
2022-04-18 11:20:00,126.07,126.11,125.69,125.74,20608.0,126.07,126.11,125.69,125.74,20608.0
2022-04-18 11:25:00,125.63,125.67,125.2,125.35,30387.0,125.63,125.67,125.2,125.35,30387.0
2022-04-18 11:30:00,125.31,125.38,124.57,124.72,38384.0,125.31,125.38,124.57,124.72,38384.0
2022-04-18 11:35:00,124.73,124.83,124.42,124.69,24094.0,124.73,124.83,124.42,124.69,24094.0
2022-04-18 11:40:00,124.7,125.02,124.61,124.86,23138.0,124.7,125.02,124.61,124.86,23138.0
2022-04-18 11:45:00,124.86,125.06,124.67,124.67,15574.0,124.86,125.06,124.67,124.67,15574.0
2022-04-18 11:50:00,124.65,125.12,124.63,124.97,10642.0,124.65,125.12,124.63,124.97,10642.0
2022-04-18 11:55:00,124.99,125.51,124.99,125.49,10200.0,124.99,125.51,124.99,125.49,10200.0
2022-04-18 12:00:00,125.52,125.74,125.24,125.72,4923.0,125.52,125.74,125.24,125.72,4923.0
2022-04-18 12:05:00,125.87,125.97,125.54,125.54,9010.0,125.87,125.97,125.54,125.54,9010.0
2022-04-18 12:10:00,125.54,125.67,125.02,125.02,13632.0,125.54,125.67,125.02,125.02,13632.0
2022-04-18 12:15:00,125.08,125.19,124.92,125.13,5531.0,125.08,125.19,124.92,125.13,5531.0
2022-04-18 12:20:00,125.13,125.21,124.91,125.0,5139.0,125.13,125.21,124.91,125.0,5139.0
2022-04-18 12:25:00,125.09,125.11,124.89,124.96,11380.0,125.09,125.11,124.89,124.96,11380.0
2022-04-18 12:30:00,124.9,124.97,124.74,124.97,3530.0,124.9,124.97,124.74,124.97,3530.0
2022-04-18 12:35:00,124.97,125.41,124.96,125.33,8402.0,124.97,125.41,124.96,125.33,8402.0
2022-04-18 12:40:00,125.41,125.71,125.29,125.7,3944.0,125.41,125.71,125.29,125.7,3944.0
2022-04-18 12:45:00,125.71,125.72,125.58,125.68,4167.0,125.71,125.72,125.58,125.68,4167.0
2022-04-18 12:50:00,125.61,125.86,125.61,125.85,7654.0,125.61,125.86,125.61,125.85,7654.0
2022-04-18 12:55:00,125.74,125.83,125.61,125.61,9451.0,125.74,125.83,125.61,125.61,9451.0
2022-04-18 13:00:00,125.57,125.6,125.41,125.41,13249.0,125.57,125.6,125.41,125.41,13249.0
2022-04-18 13:05:00,125.39,125.82,125.2,125.81,6188.0,125.39,125.82,125.2,125.81,6188.0
2022-04-18 13:10:00,125.82,126.17,125.82,126.1,10739.0,125.82,126.17,125.82,126.1,10739.0
2022-04-18 13:15:00,125.98,126.05,125.87,126.01,4568.0,125.98,126.05,125.87,126.01,4568.0
2022-04-18 13:20:00,125.98,126.11,125.98,126.07,5000.0,125.98,126.11,125.98,126.07,5000.0
2022-04-18 13:25:00,126.07,126.21,125.78,126.03,12350.0,126.07,126.21,125.78,126.03,12350.0
2022-04-18 13:30:00,125.9,127.19,125.87,127.19,37344.0,125.9,127.19,125.87,127.19,37344.0
2022-04-18 13:35:00,127.18,127.48,127.05,127.46,23920.0,127.18,127.48,127.05,127.46,23920.0
2022-04-18 13:40:00,127.49,127.6,127.17,127.35,9645.0,127.49,127.6,127.17,127.35,9645.0
2022-04-18 13:45:00,127.12,127.32,127.04,127.2,8386.0,127.12,127.32,127.04,127.2,8386.0
2022-04-18 13:50:00,127.25,127.26,126.97,127.15,39832.0,127.25,127.26,126.97,127.15,39832.0
2022-04-18 13:55:00,127.15,127.45,126.92,127.04,14220.0,127.15,127.45,126.92,127.04,14220.0
2022-04-18 14:00:00,126.98,127.1,126.88,127.05,9460.0,126.98,127.1,126.88,127.05,9460.0
2022-04-18 14:05:00,127.02,127.1,126.81,126.88,6113.0,127.02,127.1,126.81,126.88,6113.0
2022-04-18 14:10:00,126.85,126.95,126.8,126.95,3382.0,126.85,126.95,126.8,126.95,3382.0
2022-04-18 14:15:00,126.95,127.1,126.51,126.71,12169.0,126.95,127.1,126.51,126.71,12169.0
2022-04-18 14:20:00,126.72,127.12,126.55,127.12,5879.0,126.72,127.12,126.55,127.12,5879.0
2022-04-18 14:25:00,127.12,127.28,126.87,127.1,9507.0,127.12,127.28,126.87,127.1,9507.0
2022-04-18 14:30:00,127.1,127.2,126.93,127.12,32707.0,127.1,127.2,126.93,127.12,32707.0
2022-04-18 14:35:00,127.1,127.2,126.93,127.02,17783.0,127.1,127.2,126.93,127.02,17783.0
2022-04-18 14:40:00,127.0,127.1,126.77,126.78,7305.0,127.0,127.1,126.77,126.78,7305.0
2022-04-18 14:45:00,126.8,127.06,126.65,127.0,6342.0,126.8,127.06,126.65,127.0,6342.0
2022-04-18 14:50:00,127.03,127.3,127.01,127.06,13334.0,127.03,127.3,127.01,127.06,13334.0
2022-04-18 14:55:00,127.06,127.35,126.97,126.99,38911.0,127.06,127.35,126.97,126.99,38911.0
2022-04-18 15:00:00,127.05,127.2,126.9,126.91,9577.0,127.05,127.2,126.9,126.91,9577.0
2022-04-18 15:05:00,126.9,127.07,126.9,126.95,7029.0,126.9,127.07,126.9,126.95,7029.0
2022-04-18 15:10:00,126.99,127.05,126.53,126.73,10735.0,126.99,127.05,126.53,126.73,10735.0
2022-04-18 15:15:00,126.85,126.87,126.42,126.42,9724.0,126.85,126.87,126.42,126.42,9724.0
2022-04-18 15:20:00,126.46,126.6,126.07,126.25,15010.0,126.46,126.6,126.07,126.25,15010.0
2022-04-18 15:25:00,126.11,126.38,126.08,126.31,12528.0,126.11,126.38,126.08,126.31,12528.0
2022-04-18 15:30:00,126.3,126.43,126.13,126.35,17779.0,126.3,126.43,126.13,126.35,17779.0
2022-04-18 15:35:00,126.35,126.51,126.13,126.43,17390.0,126.35,126.51,126.13,126.43,17390.0
2022-04-18 15:40:00,126.35,126.66,126.3,126.65,17327.0,126.35,126.66,126.3,126.65,17327.0
2022-04-18 15:45:00,126.63,126.63,126.23,126.34,16474.0,126.63,126.63,126.23,126.34,16474.0
2022-04-18 15:50:00,126.31,126.5,126.02,126.4,39146.0,126.31,126.5,126.02,126.4,39146.0
2022-04-18 15:55:00,126.32,127.07,126.32,126.74,132230.0,126.32,127.07,126.32,126.74,132230.0
2022-04-19 09:30:00,124.68,124.73,122.77,123.44,68142.0,124.68,124.73,122.77,123.44,68142.0
2022-04-19 09:35:00,123.63,123.69,120.62,121.34,85624.0,123.63,123.69,120.62,121.34,85624.0
2022-04-19 09:40:00,121.36,122.39,121.22,122.25,84806.0,121.36,122.39,121.22,122.25,84806.0
2022-04-19 09:45:00,122.22,122.82,121.37,122.28,69057.0,122.22,122.82,121.37,122.28,69057.0
2022-04-19 09:50:00,122.16,122.74,121.55,122.7,19820.0,122.16,122.74,121.55,122.7,19820.0
2022-04-19 09:55:00,122.73,123.69,122.7,123.63,25574.0,122.73,123.69,122.7,123.63,25574.0
2022-04-19 10:00:00,123.5,123.74,123.0,123.25,22782.0,123.5,123.74,123.0,123.25,22782.0
2022-04-19 10:05:00,123.24,123.86,123.05,123.82,29038.0,123.24,123.86,123.05,123.82,29038.0
2022-04-19 10:10:00,123.85,124.67,123.79,124.55,17648.0,123.85,124.67,123.79,124.55,17648.0
2022-04-19 10:15:00,124.59,126.34,124.49,126.09,71259.0,124.59,126.34,124.49,126.09,71259.0
2022-04-19 10:20:00,126.15,126.31,125.75,125.84,25289.0,126.15,126.31,125.75,125.84,25289.0
2022-04-19 10:25:00,125.84,125.84,125.21,125.21,16968.0,125.84,125.84,125.21,125.21,16968.0
2022-04-19 10:30:00,125.21,125.36,124.92,125.36,18604.0,125.21,125.36,124.92,125.36,18604.0
2022-04-19 10:35:00,125.48,126.0,125.34,126.0,55517.0,125.48,126.0,125.34,126.0,55517.0
2022-04-19 10:40:00,126.01,126.01,125.65,125.82,24402.0,126.01,126.01,125.65,125.82,24402.0
2022-04-19 10:45:00,125.85,126.12,125.54,125.63,27152.0,125.85,126.12,125.54,125.63,27152.0
2022-04-19 10:50:00,125.63,125.81,125.35,125.44,22453.0,125.63,125.81,125.35,125.44,22453.0
2022-04-19 10:55:00,125.35,125.48,125.19,125.45,5218.0,125.35,125.48,125.19,125.45,5218.0
2022-04-19 11:00:00,125.45,125.5,125.32,125.41,8462.0,125.45,125.5,125.32,125.41,8462.0
2022-04-19 11:05:00,125.5,125.63,125.33,125.33,14294.0,125.5,125.63,125.33,125.33,14294.0
2022-04-19 11:10:00,125.4,125.63,125.18,125.55,12711.0,125.4,125.63,125.18,125.55,12711.0
2022-04-19 11:15:00,125.46,125.55,125.38,125.55,9531.0,125.46,125.55,125.38,125.55,9531.0
2022-04-19 11:20:00,125.54,125.85,125.42,125.79,12648.0,125.54,125.85,125.42,125.79,12648.0
2022-04-19 11:25:00,125.8,125.89,125.69,125.77,14027.0,125.8,125.89,125.69,125.77,14027.0
2022-04-19 11:30:00,125.75,126.15,125.75,126.11,14641.0,125.75,126.15,125.75,126.11,14641.0
2022-04-19 11:35:00,126.15,126.3,125.83,126.27,16582.0,126.15,126.3,125.83,126.27,16582.0
2022-04-19 11:40:00,126.2,126.47,126.06,126.34,14439.0,126.2,126.47,126.06,126.34,14439.0
2022-04-19 11:45:00,126.36,126.36,126.12,126.3,9220.0,126.36,126.36,126.12,126.3,9220.0
2022-04-19 11:50:00,126.33,126.6,126.2,126.32,14314.0,126.33,126.6,126.2,126.32,14314.0
2022-04-19 11:55:00,126.32,126.35,125.9,126.02,12450.0,126.32,126.35,125.9,126.02,12450.0
2022-04-19 12:00:00,125.98,125.98,125.35,125.63,39884.0,125.98,125.98,125.35,125.63,39884.0
2022-04-19 12:05:00,125.59,125.95,125.59,125.91,5921.0,125.59,125.95,125.59,125.91,5921.0
2022-04-19 12:10:00,125.95,126.08,125.92,125.97,5300.0,125.95,126.08,125.92,125.97,5300.0
2022-04-19 12:15:00,126.01,126.12,125.87,126.02,8767.0,126.01,126.12,125.87,126.02,8767.0
2022-04-19 12:20:00,126.0,126.09,125.79,125.93,8060.0,126.0,126.09,125.79,125.93,8060.0
2022-04-19 12:25:00,125.88,125.89,125.67,125.72,6004.0,125.88,125.89,125.67,125.72,6004.0
2022-04-19 12:30:00,125.77,125.82,125.47,125.6,9195.0,125.77,125.82,125.47,125.6,9195.0
2022-04-19 12:35:00,125.62,125.65,125.19,125.21,9231.0,125.62,125.65,125.19,125.21,9231.0
2022-04-19 12:40:00,125.2,125.42,125.02,125.42,8333.0,125.2,125.42,125.02,125.42,8333.0
2022-04-19 12:45:00,125.37,125.48,125.33,125.48,4572.0,125.37,125.48,125.33,125.48,4572.0
2022-04-19 12:50:00,125.47,125.98,125.44,125.9,21489.0,125.47,125.98,125.44,125.9,21489.0
2022-04-19 12:55:00,125.9,126.05,125.8,125.9,40667.0,125.9,126.05,125.8,125.9,40667.0
2022-04-19 13:00:00,125.85,126.17,125.8,125.83,13794.0,125.85,126.17,125.8,125.83,13794.0
2022-04-19 13:05:00,125.89,126.23,125.89,125.94,3451.0,125.89,126.23,125.89,125.94,3451.0
2022-04-19 13:10:00,125.95,126.11,125.85,126.11,6564.0,125.95,126.11,125.85,126.11,6564.0
2022-04-19 13:15:00,126.1,126.14,125.9,125.93,6353.0,126.1,126.14,125.9,125.93,6353.0
2022-04-19 13:20:00,125.83,125.97,125.7,125.74,4991.0,125.83,125.97,125.7,125.74,4991.0
2022-04-19 13:25:00,125.76,125.79,125.41,125.6,5895.0,125.76,125.79,125.41,125.6,5895.0
2022-04-19 13:30:00,125.6,125.8,125.53,125.8,3574.0,125.6,125.8,125.53,125.8,3574.0
2022-04-19 13:35:00,125.71,125.86,125.66,125.85,5836.0,125.71,125.86,125.66,125.85,5836.0
2022-04-19 13:40:00,125.76,125.87,125.74,125.79,4409.0,125.76,125.87,125.74,125.79,4409.0
2022-04-19 13:45:00,125.79,126.0,125.65,126.0,8160.0,125.79,126.0,125.65,126.0,8160.0
2022-04-19 13:50:00,126.03,126.03,125.88,125.88,9696.0,126.03,126.03,125.88,125.88,9696.0
2022-04-19 13:55:00,125.9,126.06,125.86,125.92,8128.0,125.9,126.06,125.86,125.92,8128.0
2022-04-19 14:00:00,125.91,126.05,125.84,125.98,5500.0,125.91,126.05,125.84,125.98,5500.0
2022-04-19 14:05:00,126.01,126.01,125.43,125.62,7976.0,126.01,126.01,125.43,125.62,7976.0
2022-04-19 14:10:00,125.77,125.77,125.31,125.51,5386.0,125.77,125.77,125.31,125.51,5386.0
2022-04-19 14:15:00,125.48,125.52,125.27,125.32,7614.0,125.48,125.52,125.27,125.32,7614.0
2022-04-19 14:20:00,125.34,125.67,125.28,125.67,4315.0,125.34,125.67,125.28,125.67,4315.0
2022-04-19 14:25:00,125.63,125.91,125.56,125.91,3500.0,125.63,125.91,125.56,125.91,3500.0
2022-04-19 14:30:00,125.93,126.0,125.68,125.87,4221.0,125.93,126.0,125.68,125.87,4221.0
2022-04-19 14:35:00,125.89,126.08,125.88,126.0,9737.0,125.89,126.08,125.88,126.0,9737.0
2022-04-19 14:40:00,125.98,126.03,125.87,125.95,8239.0,125.98,126.03,125.87,125.95,8239.0
2022-04-19 14:45:00,125.92,126.02,125.77,125.85,6117.0,125.92,126.02,125.77,125.85,6117.0
2022-04-19 14:50:00,125.84,126.01,125.7,125.83,6455.0,125.84,126.01,125.7,125.83,6455.0
2022-04-19 14:55:00,125.83,125.98,125.82,125.9,4130.0,125.83,125.98,125.82,125.9,4130.0
2022-04-19 15:00:00,125.93,125.99,125.81,125.89,4816.0,125.93,125.99,125.81,125.89,4816.0
2022-04-19 15:05:00,125.89,126.03,125.82,125.96,7895.0,125.89,126.03,125.82,125.96,7895.0
2022-04-19 15:10:00,125.9,126.04,125.9,126.0,12172.0,125.9,126.04,125.9,126.0,12172.0
2022-04-19 15:15:00,126.0,126.17,125.97,126.12,18947.0,126.0,126.17,125.97,126.12,18947.0
2022-04-19 15:20:00,126.08,126.64,126.06,126.64,9445.0,126.08,126.64,126.06,126.64,9445.0
2022-04-19 15:25:00,126.68,126.68,126.44,126.65,11439.0,126.68,126.68,126.44,126.65,11439.0
2022-04-19 15:30:00,126.69,126.97,126.68,126.75,17175.0,126.69,126.97,126.68,126.75,17175.0
2022-04-19 15:35:00,126.7,127.08,126.66,126.84,25328.0,126.7,127.08,126.66,126.84,25328.0
2022-04-19 15:40:00,126.85,126.89,126.59,126.7,23239.0,126.85,126.89,126.59,126.7,23239.0
2022-04-19 15:45:00,126.67,126.8,126.47,126.71,24913.0,126.67,126.8,126.47,126.71,24913.0
2022-04-19 15:50:00,126.82,127.09,126.56,126.64,37889.0,126.82,127.09,126.56,126.64,37889.0
2022-04-19 15:55:00,126.63,126.69,126.3,126.57,93165.0,126.63,126.69,126.3,126.57,93165.0
2022-04-20 09:30:00,127.48,127.51,123.89,124.38,94940.0,127.48,127.51,123.89,124.38,94940.0
2022-04-20 09:35:00,124.58,125.69,124.11,124.68,18641.0,124.58,125.69,124.11,124.68,18641.0
2022-04-20 09:40:00,124.64,125.53,124.26,124.68,9984.0,124.64,125.53,124.26,124.68,9984.0
2022-04-20 09:45:00,124.57,125.39,124.31,125.39,27462.0,124.57,125.39,124.31,125.39,27462.0
2022-04-20 09:50:00,125.39,125.66,124.41,124.7,13366.0,125.39,125.66,124.41,124.7,13366.0
2022-04-20 09:55:00,124.68,124.98,124.32,124.6,16771.0,124.68,124.98,124.32,124.6,16771.0
2022-04-20 10:00:00,124.55,124.95,124.16,124.22,12112.0,124.55,124.95,124.16,124.22,12112.0
2022-04-20 10:05:00,124.1,124.21,123.4,124.21,19315.0,124.1,124.21,123.4,124.21,19315.0
2022-04-20 10:10:00,124.26,125.02,124.18,124.82,12633.0,124.26,125.02,124.18,124.82,12633.0
2022-04-20 10:15:00,124.82,125.49,124.65,125.04,18103.0,124.82,125.49,124.65,125.04,18103.0
2022-04-20 10:20:00,125.22,125.29,124.06,124.14,18452.0,125.22,125.29,124.06,124.14,18452.0
2022-04-20 10:25:00,124.08,124.41,123.98,124.17,7444.0,124.08,124.41,123.98,124.17,7444.0
2022-04-20 10:30:00,124.13,124.61,123.82,124.6,10659.0,124.13,124.61,123.82,124.6,10659.0
2022-04-20 10:35:00,124.5,124.87,124.4,124.67,29146.0,124.5,124.87,124.4,124.67,29146.0
2022-04-20 10:40:00,124.59,125.19,124.59,125.19,13040.0,124.59,125.19,124.59,125.19,13040.0
2022-04-20 10:45:00,125.14,125.36,124.85,125.05,19679.0,125.14,125.36,124.85,125.05,19679.0
2022-04-20 10:50:00,125.02,125.25,124.93,125.23,5850.0,125.02,125.25,124.93,125.23,5850.0
2022-04-20 10:55:00,125.17,125.24,124.78,125.08,5642.0,125.17,125.24,124.78,125.08,5642.0
2022-04-20 11:00:00,125.08,125.08,124.44,124.46,6105.0,125.08,125.08,124.44,124.46,6105.0
2022-04-20 11:05:00,124.59,124.74,124.21,124.21,6926.0,124.59,124.74,124.21,124.21,6926.0
2022-04-20 11:10:00,124.21,124.36,124.0,124.11,6341.0,124.21,124.36,124.0,124.11,6341.0
2022-04-20 11:15:00,124.06,124.18,123.79,123.86,6225.0,124.06,124.18,123.79,123.86,6225.0
2022-04-20 11:20:00,123.88,124.0,123.75,123.94,13001.0,123.88,124.0,123.75,123.94,13001.0
2022-04-20 11:25:00,123.93,124.3,123.87,124.19,10418.0,123.93,124.3,123.87,124.19,10418.0
2022-04-20 11:30:00,124.18,124.58,124.12,124.26,10157.0,124.18,124.58,124.12,124.26,10157.0
2022-04-20 11:35:00,124.27,124.55,124.27,124.35,11050.0,124.27,124.55,124.27,124.35,11050.0
2022-04-20 11:40:00,124.36,124.53,124.18,124.23,6050.0,124.36,124.53,124.18,124.23,6050.0
2022-04-20 11:45:00,124.29,124.37,123.95,124.08,6886.0,124.29,124.37,123.95,124.08,6886.0
2022-04-20 11:50:00,124.05,124.06,123.84,123.96,7701.0,124.05,124.06,123.84,123.96,7701.0
2022-04-20 11:55:00,123.93,124.03,123.83,123.89,5180.0,123.93,124.03,123.83,123.89,5180.0
2022-04-20 12:00:00,123.93,124.0,123.56,123.8,14219.0,123.93,124.0,123.56,123.8,14219.0
2022-04-20 12:05:00,123.87,123.93,123.21,123.23,10562.0,123.87,123.93,123.21,123.23,10562.0
2022-04-20 12:10:00,123.25,123.25,123.0,123.05,13636.0,123.25,123.25,123.0,123.05,13636.0
2022-04-20 12:15:00,123.08,123.23,122.99,123.09,5519.0,123.08,123.23,122.99,123.09,5519.0
2022-04-20 12:20:00,123.06,123.14,122.78,122.88,5319.0,123.06,123.14,122.78,122.88,5319.0
2022-04-20 12:25:00,122.94,123.27,122.82,123.27,11170.0,122.94,123.27,122.82,123.27,11170.0
2022-04-20 12:30:00,123.32,123.63,123.32,123.58,4401.0,123.32,123.63,123.32,123.58,4401.0
2022-04-20 12:35:00,123.5,123.58,123.39,123.5,3501.0,123.5,123.58,123.39,123.5,3501.0
2022-04-20 12:40:00,123.52,123.8,123.5,123.75,3810.0,123.52,123.8,123.5,123.75,3810.0
2022-04-20 12:45:00,123.76,123.98,123.72,123.86,6841.0,123.76,123.98,123.72,123.86,6841.0
2022-04-20 12:50:00,123.8,124.15,123.8,123.95,3056.0,123.8,124.15,123.8,123.95,3056.0
2022-04-20 12:55:00,123.98,124.11,123.91,124.11,4528.0,123.98,124.11,123.91,124.11,4528.0
2022-04-20 13:00:00,124.07,124.5,124.04,124.43,4546.0,124.07,124.5,124.04,124.43,4546.0
2022-04-20 13:05:00,124.38,124.41,123.84,124.03,5844.0,124.38,124.41,123.84,124.03,5844.0
2022-04-20 13:10:00,124.02,124.26,123.93,124.12,6406.0,124.02,124.26,123.93,124.12,6406.0
2022-04-20 13:15:00,124.18,124.23,123.97,124.1,7275.0,124.18,124.23,123.97,124.1,7275.0
2022-04-20 13:20:00,124.13,124.39,124.07,124.26,3110.0,124.13,124.39,124.07,124.26,3110.0
2022-04-20 13:25:00,124.28,124.37,124.09,124.18,5100.0,124.28,124.37,124.09,124.18,5100.0
2022-04-20 13:30:00,124.15,124.36,124.01,124.12,5388.0,124.15,124.36,124.01,124.12,5388.0
2022-04-20 13:35:00,124.18,124.22,124.07,124.11,2184.0,124.18,124.22,124.07,124.11,2184.0
2022-04-20 13:40:00,124.12,124.49,124.09,124.4,5926.0,124.12,124.49,124.09,124.4,5926.0
2022-04-20 13:45:00,124.42,124.57,124.26,124.27,7262.0,124.42,124.57,124.26,124.27,7262.0
2022-04-20 13:50:00,124.16,124.23,124.08,124.11,2852.0,124.16,124.23,124.08,124.11,2852.0
2022-04-20 13:55:00,124.12,124.14,123.9,124.03,7239.0,124.12,124.14,123.9,124.03,7239.0
2022-04-20 14:00:00,124.07,124.14,123.75,123.84,5943.0,124.07,124.14,123.75,123.84,5943.0
2022-04-20 14:05:00,123.92,124.01,123.64,123.64,5825.0,123.92,124.01,123.64,123.64,5825.0
2022-04-20 14:10:00,123.6,123.73,123.52,123.62,6532.0,123.6,123.73,123.52,123.62,6532.0
2022-04-20 14:15:00,123.62,123.72,123.33,123.39,4464.0,123.62,123.72,123.33,123.39,4464.0
2022-04-20 14:20:00,123.39,123.44,123.3,123.43,5434.0,123.39,123.44,123.3,123.43,5434.0
2022-04-20 14:25:00,123.26,123.34,123.2,123.2,5665.0,123.26,123.34,123.2,123.2,5665.0
2022-04-20 14:30:00,123.04,123.29,123.04,123.27,4139.0,123.04,123.29,123.04,123.27,4139.0
2022-04-20 14:35:00,123.18,123.24,122.94,123.12,6472.0,123.18,123.24,122.94,123.12,6472.0
2022-04-20 14:40:00,123.11,123.11,122.83,122.83,10021.0,123.11,123.11,122.83,122.83,10021.0
2022-04-20 14:45:00,122.9,123.25,122.89,123.09,9272.0,122.9,123.25,122.89,123.09,9272.0
2022-04-20 14:50:00,123.08,123.08,122.75,122.8,7762.0,123.08,123.08,122.75,122.8,7762.0
2022-04-20 14:55:00,122.85,123.18,122.75,123.1,7559.0,122.85,123.18,122.75,123.1,7559.0
2022-04-20 15:00:00,123.11,123.48,123.11,123.34,11124.0,123.11,123.48,123.11,123.34,11124.0
2022-04-20 15:05:00,123.33,123.33,122.95,123.09,6677.0,123.33,123.33,122.95,123.09,6677.0
2022-04-20 15:10:00,123.14,123.26,122.97,123.16,11491.0,123.14,123.26,122.97,123.16,11491.0
2022-04-20 15:15:00,123.21,123.27,122.81,122.81,11574.0,123.21,123.27,122.81,122.81,11574.0
2022-04-20 15:20:00,122.81,122.97,122.5,122.53,13204.0,122.81,122.97,122.5,122.53,13204.0
2022-04-20 15:25:00,122.56,122.81,122.56,122.73,17698.0,122.56,122.81,122.56,122.73,17698.0
2022-04-20 15:30:00,122.67,122.71,122.38,122.41,16762.0,122.67,122.71,122.38,122.41,16762.0
2022-04-20 15:35:00,122.45,122.56,122.3,122.47,18188.0,122.45,122.56,122.3,122.47,18188.0
2022-04-20 15:40:00,122.45,122.8,122.43,122.79,24521.0,122.45,122.8,122.43,122.79,24521.0
2022-04-20 15:45:00,122.81,123.2,122.77,123.12,37391.0,122.81,123.2,122.77,123.12,37391.0
2022-04-20 15:50:00,123.13,123.18,122.24,122.35,63774.0,123.13,123.18,122.24,122.35,63774.0
2022-04-20 15:55:00,122.32,122.46,122.13,122.24,181849.0,122.32,122.46,122.13,122.24,181849.0
2022-04-21 09:30:00,122.47,123.78,121.65,122.06,58470.0,122.47,123.78,121.65,122.06,58470.0
2022-04-21 09:35:00,122.18,123.25,121.14,121.36,38385.0,122.18,123.25,121.14,121.36,38385.0
2022-04-21 09:40:00,121.13,122.17,121.13,122.12,25790.0,121.13,122.17,121.13,122.12,25790.0
2022-04-21 09:45:00,121.84,121.84,120.62,121.0,40000.0,121.84,121.84,120.62,121.0,40000.0
2022-04-21 09:50:00,121.13,121.92,120.81,121.0,12179.0,121.13,121.92,120.81,121.0,12179.0
2022-04-21 09:55:00,120.8,120.94,119.39,119.6,55532.0,120.8,120.94,119.39,119.6,55532.0
2022-04-21 10:00:00,119.74,119.88,118.42,118.9,52007.0,119.74,119.88,118.42,118.9,52007.0
2022-04-21 10:05:00,118.84,119.08,118.63,118.89,26592.0,118.84,119.08,118.63,118.89,26592.0
2022-04-21 10:10:00,118.83,119.09,118.59,118.69,24894.0,118.83,119.09,118.59,118.69,24894.0
2022-04-21 10:15:00,118.65,119.4,118.41,118.57,35253.0,118.65,119.4,118.41,118.57,35253.0
2022-04-21 10:20:00,118.54,118.9,118.05,118.43,18288.0,118.54,118.9,118.05,118.43,18288.0
2022-04-21 10:25:00,118.37,119.78,118.21,119.62,21546.0,118.37,119.78,118.21,119.62,21546.0
2022-04-21 10:30:00,119.69,120.13,119.65,120.11,31675.0,119.69,120.13,119.65,120.11,31675.0
2022-04-21 10:35:00,120.09,120.23,119.43,119.58,16506.0,120.09,120.23,119.43,119.58,16506.0
2022-04-21 10:40:00,119.6,119.6,118.68,118.94,8912.0,119.6,119.6,118.68,118.94,8912.0
2022-04-21 10:45:00,118.87,118.98,118.25,118.32,16190.0,118.87,118.98,118.25,118.32,16190.0
2022-04-21 10:50:00,118.33,118.39,117.84,117.94,18078.0,118.33,118.39,117.84,117.94,18078.0
2022-04-21 10:55:00,117.92,118.84,117.91,118.74,15132.0,117.92,118.84,117.91,118.74,15132.0
2022-04-21 11:00:00,118.75,118.84,118.35,118.84,9698.0,118.75,118.84,118.35,118.84,9698.0
2022-04-21 11:05:00,118.84,118.84,118.15,118.52,7079.0,118.84,118.84,118.15,118.52,7079.0
2022-04-21 11:10:00,118.63,119.3,118.4,118.87,20615.0,118.63,119.3,118.4,118.87,20615.0
2022-04-21 11:15:00,118.8,118.95,118.56,118.68,6143.0,118.8,118.95,118.56,118.68,6143.0
2022-04-21 11:20:00,118.61,118.73,118.26,118.66,8604.0,118.61,118.73,118.26,118.66,8604.0
2022-04-21 11:25:00,118.56,118.8,118.37,118.53,7603.0,118.56,118.8,118.37,118.53,7603.0
2022-04-21 11:30:00,118.4,118.85,118.39,118.59,16806.0,118.4,118.85,118.39,118.59,16806.0
2022-04-21 11:35:00,118.59,118.61,118.0,118.07,25533.0,118.59,118.61,118.0,118.07,25533.0
2022-04-21 11:40:00,118.14,118.47,117.81,117.81,6289.0,118.14,118.47,117.81,117.81,6289.0
2022-04-21 11:45:00,117.76,117.85,117.62,117.71,18997.0,117.76,117.85,117.62,117.71,18997.0
2022-04-21 11:50:00,117.7,118.31,117.66,118.3,13771.0,117.7,118.31,117.66,118.3,13771.0
2022-04-21 11:55:00,118.05,118.08,117.72,117.87,10963.0,118.05,118.08,117.72,117.87,10963.0
2022-04-21 12:00:00,117.8,118.0,117.7,117.81,12679.0,117.8,118.0,117.7,117.81,12679.0
2022-04-21 12:05:00,117.78,118.21,117.77,117.88,8118.0,117.78,118.21,117.77,117.88,8118.0
2022-04-21 12:10:00,117.75,118.01,117.59,117.93,10379.0,117.75,118.01,117.59,117.93,10379.0
2022-04-21 12:15:00,117.88,117.92,117.6,117.79,6583.0,117.88,117.92,117.6,117.79,6583.0
2022-04-21 12:20:00,117.76,117.96,117.43,117.45,17907.0,117.76,117.96,117.43,117.45,17907.0
2022-04-21 12:25:00,117.46,117.87,117.46,117.66,13879.0,117.46,117.87,117.46,117.66,13879.0
2022-04-21 12:30:00,117.72,117.85,117.6,117.75,5322.0,117.72,117.85,117.6,117.75,5322.0
2022-04-21 12:35:00,117.77,117.86,117.3,117.48,4363.0,117.77,117.86,117.3,117.48,4363.0
2022-04-21 12:40:00,117.55,118.01,117.53,118.01,11909.0,117.55,118.01,117.53,118.01,11909.0
2022-04-21 12:45:00,118.07,118.1,117.45,117.56,8600.0,118.07,118.1,117.45,117.56,8600.0
2022-04-21 12:50:00,117.39,117.39,117.03,117.35,25273.0,117.39,117.39,117.03,117.35,25273.0
2022-04-21 12:55:00,117.39,117.6,117.29,117.43,6400.0,117.39,117.6,117.29,117.43,6400.0
2022-04-21 13:00:00,117.42,117.53,117.0,117.15,9808.0,117.42,117.53,117.0,117.15,9808.0
2022-04-21 13:05:00,117.38,117.47,117.14,117.34,5562.0,117.38,117.47,117.14,117.34,5562.0
2022-04-21 13:10:00,117.35,117.35,117.04,117.34,5555.0,117.35,117.35,117.04,117.34,5555.0
2022-04-21 13:15:00,117.38,117.45,117.1,117.24,16727.0,117.38,117.45,117.1,117.24,16727.0
2022-04-21 13:20:00,117.3,118.46,117.27,117.83,15680.0,117.3,118.46,117.27,117.83,15680.0
2022-04-21 13:25:00,117.68,118.16,117.6,118.08,11919.0,117.68,118.16,117.6,118.08,11919.0
2022-04-21 13:30:00,118.03,118.11,117.62,117.66,11892.0,118.03,118.11,117.62,117.66,11892.0
2022-04-21 13:35:00,117.64,117.97,117.57,117.95,9098.0,117.64,117.97,117.57,117.95,9098.0
2022-04-21 13:40:00,117.88,118.2,117.78,118.2,9446.0,117.88,118.2,117.78,118.2,9446.0
2022-04-21 13:45:00,118.07,118.1,117.75,117.75,10748.0,118.07,118.1,117.75,117.75,10748.0
2022-04-21 13:50:00,117.59,117.92,117.58,117.66,17813.0,117.59,117.92,117.58,117.66,17813.0
2022-04-21 13:55:00,117.76,117.96,117.21,117.27,48969.0,117.76,117.96,117.21,117.27,48969.0
2022-04-21 14:00:00,117.26,117.32,116.93,117.03,33929.0,117.26,117.32,116.93,117.03,33929.0
2022-04-21 14:05:00,117.0,117.42,116.98,117.16,8267.0,117.0,117.42,116.98,117.16,8267.0
2022-04-21 14:10:00,117.08,117.19,116.89,116.92,7479.0,117.08,117.19,116.89,116.92,7479.0
2022-04-21 14:15:00,116.99,117.2,116.85,117.03,12363.0,116.99,117.2,116.85,117.03,12363.0
2022-04-21 14:20:00,117.1,117.22,116.79,116.91,8917.0,117.1,117.22,116.79,116.91,8917.0
2022-04-21 14:25:00,116.84,117.17,116.83,117.12,7352.0,116.84,117.17,116.83,117.12,7352.0
2022-04-21 14:30:00,117.02,117.55,116.96,117.41,12892.0,117.02,117.55,116.96,117.41,12892.0
2022-04-21 14:35:00,117.37,117.56,116.97,117.21,16107.0,117.37,117.56,116.97,117.21,16107.0
2022-04-21 14:40:00,117.18,117.29,116.63,116.66,13919.0,117.18,117.29,116.63,116.66,13919.0
2022-04-21 14:45:00,116.62,116.76,116.4,116.47,10506.0,116.62,116.76,116.4,116.47,10506.0
2022-04-21 14:50:00,116.46,116.74,116.43,116.55,7390.0,116.46,116.74,116.43,116.55,7390.0
2022-04-21 14:55:00,116.45,116.5,116.17,116.31,9250.0,116.45,116.5,116.17,116.31,9250.0
2022-04-21 15:00:00,116.3,116.31,115.98,116.09,11402.0,116.3,116.31,115.98,116.09,11402.0
2022-04-21 15:05:00,116.09,116.45,115.9,115.94,9835.0,116.09,116.45,115.9,115.94,9835.0
2022-04-21 15:10:00,115.9,116.0,115.62,115.71,22391.0,115.9,116.0,115.62,115.71,22391.0
2022-04-21 15:15:00,115.64,115.85,115.51,115.51,14399.0,115.64,115.85,115.51,115.51,14399.0
2022-04-21 15:20:00,115.53,115.92,115.39,115.81,15493.0,115.53,115.92,115.39,115.81,15493.0
2022-04-21 15:25:00,115.66,116.15,115.47,116.14,15219.0,115.66,116.15,115.47,116.14,15219.0
2022-04-21 15:30:00,116.1,116.31,115.77,115.9,29519.0,116.1,116.31,115.77,115.9,29519.0
2022-04-21 15:35:00,115.88,115.9,115.28,115.5,27311.0,115.88,115.9,115.28,115.5,27311.0
2022-04-21 15:40:00,115.51,115.94,115.4,115.91,43988.0,115.51,115.94,115.4,115.91,43988.0
2022-04-21 15:45:00,115.87,115.95,115.44,115.49,41882.0,115.87,115.95,115.44,115.49,41882.0
2022-04-21 15:50:00,115.56,115.91,115.53,115.86,61832.0,115.56,115.91,115.53,115.86,61832.0
2022-04-21 15:55:00,115.9,116.07,115.64,115.93,138003.0,115.9,116.07,115.64,115.93,138003.0
2022-04-22 09:30:00,116.65,118.51,114.52,118.51,161413.0,116.65,118.51,114.52,118.51,161413.0
2022-04-22 09:35:00,118.28,118.76,116.15,117.11,72239.0,118.28,118.76,116.15,117.11,72239.0
2022-04-22 09:40:00,117.23,117.62,116.1,117.2,49847.0,117.23,117.62,116.1,117.2,49847.0
2022-04-22 09:45:00,117.18,118.2,117.12,118.1,43253.0,117.18,118.2,117.12,118.1,43253.0
2022-04-22 09:50:00,118.2,119.79,117.84,119.21,38212.0,118.2,119.79,117.84,119.21,38212.0
2022-04-22 09:55:00,119.35,119.56,118.91,119.2,26785.0,119.35,119.56,118.91,119.2,26785.0
2022-04-22 10:00:00,119.43,120.58,119.43,119.57,53924.0,119.43,120.58,119.43,119.57,53924.0
2022-04-22 10:05:00,119.52,120.97,119.39,120.97,21673.0,119.52,120.97,119.39,120.97,21673.0
2022-04-22 10:10:00,120.93,120.93,119.49,119.63,27326.0,120.93,120.93,119.49,119.63,27326.0
2022-04-22 10:15:00,119.74,120.3,119.67,120.02,31204.0,119.74,120.3,119.67,120.02,31204.0
2022-04-22 10:20:00,119.88,120.06,119.4,120.0,31989.0,119.88,120.06,119.4,120.0,31989.0
2022-04-22 10:25:00,119.95,120.47,119.5,119.62,35197.0,119.95,120.47,119.5,119.62,35197.0
2022-04-22 10:30:00,119.69,120.22,119.21,120.17,69029.0,119.69,120.22,119.21,120.17,69029.0
2022-04-22 10:35:00,120.11,120.65,119.46,119.47,55769.0,120.11,120.65,119.46,119.47,55769.0
2022-04-22 10:40:00,119.32,119.61,118.56,119.09,18574.0,119.32,119.61,118.56,119.09,18574.0
2022-04-22 10:45:00,119.17,120.0,119.05,119.5,29033.0,119.17,120.0,119.05,119.5,29033.0
2022-04-22 10:50:00,119.47,119.72,119.25,119.37,14383.0,119.47,119.72,119.25,119.37,14383.0
2022-04-22 10:55:00,119.34,119.34,118.82,118.89,19519.0,119.34,119.34,118.82,118.89,19519.0
2022-04-22 11:00:00,118.91,119.08,118.03,118.23,10144.0,118.91,119.08,118.03,118.23,10144.0
2022-04-22 11:05:00,118.17,119.47,118.17,119.46,20774.0,118.17,119.47,118.17,119.46,20774.0
2022-04-22 11:10:00,119.59,119.59,118.68,118.77,6301.0,119.59,119.59,118.68,118.77,6301.0
2022-04-22 11:15:00,118.78,119.11,118.59,118.88,15293.0,118.78,119.11,118.59,118.88,15293.0
2022-04-22 11:20:00,118.81,119.21,118.53,118.56,14624.0,118.81,119.21,118.53,118.56,14624.0
2022-04-22 11:25:00,118.58,118.63,118.03,118.19,13451.0,118.58,118.63,118.03,118.19,13451.0
2022-04-22 11:30:00,118.29,118.39,117.72,117.97,20637.0,118.29,118.39,117.72,117.97,20637.0
2022-04-22 11:35:00,117.9,118.08,117.76,117.76,11466.0,117.9,118.08,117.76,117.76,11466.0
2022-04-22 11:40:00,117.75,117.84,117.45,117.6,11586.0,117.75,117.84,117.45,117.6,11586.0
2022-04-22 11:45:00,117.7,118.05,117.69,117.84,10918.0,117.7,118.05,117.69,117.84,10918.0
2022-04-22 11:50:00,117.77,118.1,117.77,117.99,6505.0,117.77,118.1,117.77,117.99,6505.0
2022-04-22 11:55:00,117.95,118.02,117.58,117.58,5755.0,117.95,118.02,117.58,117.58,5755.0
2022-04-22 12:00:00,117.61,117.82,117.51,117.67,8115.0,117.61,117.82,117.51,117.67,8115.0
2022-04-22 12:05:00,117.71,118.03,117.55,118.03,13472.0,117.71,118.03,117.55,118.03,13472.0
2022-04-22 12:10:00,117.83,117.88,117.6,117.8,20205.0,117.83,117.88,117.6,117.8,20205.0
2022-04-22 12:15:00,117.83,117.83,117.51,117.63,30070.0,117.83,117.83,117.51,117.63,30070.0
2022-04-22 12:20:00,117.65,117.7,117.38,117.46,20096.0,117.65,117.7,117.38,117.46,20096.0
2022-04-22 12:25:00,117.54,117.6,116.77,116.84,9753.0,117.54,117.6,116.77,116.84,9753.0
2022-04-22 12:30:00,116.82,117.46,116.8,117.37,11409.0,116.82,117.46,116.8,117.37,11409.0
2022-04-22 12:35:00,117.39,117.62,117.18,117.35,8081.0,117.39,117.62,117.18,117.35,8081.0
2022-04-22 12:40:00,117.34,117.34,116.91,116.99,11321.0,117.34,117.34,116.91,116.99,11321.0
2022-04-22 12:45:00,117.01,117.09,116.83,116.96,8735.0,117.01,117.09,116.83,116.96,8735.0
2022-04-22 12:50:00,116.91,116.91,116.29,116.34,6158.0,116.91,116.91,116.29,116.34,6158.0
2022-04-22 12:55:00,116.35,116.61,115.96,116.13,30030.0,116.35,116.61,115.96,116.13,30030.0
2022-04-22 13:00:00,116.1,116.1,115.72,115.93,8624.0,116.1,116.1,115.72,115.93,8624.0
2022-04-22 13:05:00,115.92,116.08,115.76,115.88,18567.0,115.92,116.08,115.76,115.88,18567.0
2022-04-22 13:10:00,115.92,116.21,115.76,116.05,5221.0,115.92,116.21,115.76,116.05,5221.0
2022-04-22 13:15:00,116.0,116.2,115.97,116.11,5924.0,116.0,116.2,115.97,116.11,5924.0
2022-04-22 13:20:00,116.16,116.25,115.75,115.79,35182.0,116.16,116.25,115.75,115.79,35182.0
2022-04-22 13:25:00,115.76,116.02,115.73,115.81,5260.0,115.76,116.02,115.73,115.81,5260.0
2022-04-22 13:30:00,115.8,115.82,115.66,115.71,6106.0,115.8,115.82,115.66,115.71,6106.0
2022-04-22 13:35:00,115.68,116.0,115.67,115.78,6067.0,115.68,116.0,115.67,115.78,6067.0
2022-04-22 13:40:00,115.74,115.78,115.29,115.55,21494.0,115.74,115.78,115.29,115.55,21494.0
2022-04-22 13:45:00,115.61,115.75,115.26,115.48,7867.0,115.61,115.75,115.26,115.48,7867.0
2022-04-22 13:50:00,115.48,115.55,115.31,115.32,7879.0,115.48,115.55,115.31,115.32,7879.0
2022-04-22 13:55:00,115.35,115.47,115.28,115.41,9329.0,115.35,115.47,115.28,115.41,9329.0
2022-04-22 14:00:00,115.36,115.58,115.3,115.48,16788.0,115.36,115.58,115.3,115.48,16788.0
2022-04-22 14:05:00,115.52,115.68,115.49,115.56,9245.0,115.52,115.68,115.49,115.56,9245.0
2022-04-22 14:10:00,115.5,116.34,115.5,116.06,9398.0,115.5,116.34,115.5,116.06,9398.0
2022-04-22 14:15:00,116.03,116.64,116.03,116.58,13632.0,116.03,116.64,116.03,116.58,13632.0
2022-04-22 14:20:00,116.59,116.92,116.46,116.89,22905.0,116.59,116.92,116.46,116.89,22905.0
2022-04-22 14:25:00,116.89,116.99,116.46,116.53,17911.0,116.89,116.99,116.46,116.53,17911.0
2022-04-22 14:30:00,116.29,116.42,115.82,116.04,10806.0,116.29,116.42,115.82,116.04,10806.0
2022-04-22 14:35:00,115.92,116.18,115.88,115.9,7028.0,115.92,116.18,115.88,115.9,7028.0
2022-04-22 14:40:00,115.94,116.19,115.88,116.0,7743.0,115.94,116.19,115.88,116.0,7743.0
2022-04-22 14:45:00,116.0,116.12,115.76,115.82,13164.0,116.0,116.12,115.76,115.82,13164.0
2022-04-22 14:50:00,115.74,115.74,115.45,115.46,15754.0,115.74,115.74,115.45,115.46,15754.0
2022-04-22 14:55:00,115.46,115.56,115.17,115.56,10341.0,115.46,115.56,115.17,115.56,10341.0
2022-04-22 15:00:00,115.56,115.56,115.21,115.39,18994.0,115.56,115.56,115.21,115.39,18994.0
2022-04-22 15:05:00,115.41,115.9,115.41,115.9,10384.0,115.41,115.9,115.41,115.9,10384.0
2022-04-22 15:10:00,115.96,116.76,115.84,116.56,20794.0,115.96,116.76,115.84,116.56,20794.0
2022-04-22 15:15:00,116.53,116.7,116.1,116.29,14577.0,116.53,116.7,116.1,116.29,14577.0
2022-04-22 15:20:00,116.21,116.21,115.66,115.67,10432.0,116.21,116.21,115.66,115.67,10432.0
2022-04-22 15:25:00,115.69,115.92,115.6,115.6,8815.0,115.69,115.92,115.6,115.6,8815.0
2022-04-22 15:30:00,115.66,116.23,115.66,116.01,19254.0,115.66,116.23,115.66,116.01,19254.0
2022-04-22 15:35:00,116.04,116.12,115.52,115.68,39145.0,116.04,116.12,115.52,115.68,39145.0
2022-04-22 15:40:00,115.63,115.75,115.09,115.35,34306.0,115.63,115.75,115.09,115.35,34306.0
2022-04-22 15:45:00,115.42,115.42,114.78,114.92,53493.0,115.42,115.42,114.78,114.92,53493.0
2022-04-22 15:50:00,114.91,115.11,114.76,114.84,64167.0,114.91,115.11,114.76,114.84,64167.0
2022-04-22 15:55:00,114.92,115.05,114.46,114.48,170609.0,114.92,115.05,114.46,114.48,170609.0
2022-04-25 09:30:00,110.85,112.5,110.3,112.24,307512.0,110.85,112.5,110.3,112.24,307512.0
2022-04-25 09:35:00,112.37,113.55,112.04,112.84,39414.0,112.37,113.55,112.04,112.84,39414.0
2022-04-25 09:40:00,112.91,115.91,112.54,112.74,69503.0,112.91,115.91,112.54,112.74,69503.0
2022-04-25 09:45:00,112.64,112.67,111.0,112.13,89210.0,112.64,112.67,111.0,112.13,89210.0
2022-04-25 09:50:00,112.17,113.93,112.05,113.89,34659.0,112.17,113.93,112.05,113.89,34659.0
2022-04-25 09:55:00,113.83,114.8,113.37,113.45,37221.0,113.83,114.8,113.37,113.45,37221.0
2022-04-25 10:00:00,113.36,114.46,113.22,114.18,32169.0,113.36,114.46,113.22,114.18,32169.0
2022-04-25 10:05:00,114.18,114.42,113.39,113.66,27260.0,114.18,114.42,113.39,113.66,27260.0
2022-04-25 10:10:00,113.62,114.42,113.37,113.83,24975.0,113.62,114.42,113.37,113.83,24975.0
2022-04-25 10:15:00,113.99,114.0,112.74,113.35,18544.0,113.99,114.0,112.74,113.35,18544.0
2022-04-25 10:20:00,113.43,114.37,112.81,114.3,12778.0,113.43,114.37,112.81,114.3,12778.0
2022-04-25 10:25:00,114.39,115.67,114.3,115.56,37646.0,114.39,115.67,114.3,115.56,37646.0
2022-04-25 10:30:00,115.5,116.29,115.43,116.16,42529.0,115.5,116.29,115.43,116.16,42529.0
2022-04-25 10:35:00,116.17,116.38,115.52,115.52,28003.0,116.17,116.38,115.52,115.52,28003.0
2022-04-25 10:40:00,115.57,116.09,115.5,115.94,52896.0,115.57,116.09,115.5,115.94,52896.0
2022-04-25 10:45:00,116.02,116.28,115.32,116.18,23946.0,116.02,116.28,115.32,116.18,23946.0
2022-04-25 10:50:00,116.09,116.09,115.2,115.28,9684.0,116.09,116.09,115.2,115.28,9684.0
2022-04-25 10:55:00,115.39,115.4,114.44,114.56,38888.0,115.39,115.4,114.44,114.56,38888.0
2022-04-25 11:00:00,114.52,115.15,114.24,115.04,14606.0,114.52,115.15,114.24,115.04,14606.0
2022-04-25 11:05:00,114.95,115.16,114.68,114.89,10768.0,114.95,115.16,114.68,114.89,10768.0
2022-04-25 11:10:00,114.95,115.28,114.75,114.96,10411.0,114.95,115.28,114.75,114.96,10411.0
2022-04-25 11:15:00,114.99,115.13,114.65,115.06,25060.0,114.99,115.13,114.65,115.06,25060.0
2022-04-25 11:20:00,115.19,115.83,115.19,115.51,24352.0,115.19,115.83,115.19,115.51,24352.0
2022-04-25 11:25:00,115.49,115.81,115.08,115.23,25323.0,115.49,115.81,115.08,115.23,25323.0
2022-04-25 11:30:00,115.23,115.33,114.76,115.07,16149.0,115.23,115.33,114.76,115.07,16149.0
2022-04-25 11:35:00,115.11,115.64,115.1,115.54,9505.0,115.11,115.64,115.1,115.54,9505.0
2022-04-25 11:40:00,115.59,115.84,115.51,115.73,11700.0,115.59,115.84,115.51,115.73,11700.0
2022-04-25 11:45:00,115.7,115.75,115.41,115.49,9025.0,115.7,115.75,115.41,115.49,9025.0
2022-04-25 11:50:00,115.46,115.92,115.36,115.76,23315.0,115.46,115.92,115.36,115.76,23315.0
2022-04-25 11:55:00,115.68,115.68,115.05,115.24,10370.0,115.68,115.68,115.05,115.24,10370.0
2022-04-25 12:00:00,115.21,115.21,114.81,115.16,6808.0,115.21,115.21,114.81,115.16,6808.0
2022-04-25 12:05:00,115.15,115.77,115.15,115.74,8449.0,115.15,115.77,115.15,115.74,8449.0
2022-04-25 12:10:00,115.76,116.31,115.64,116.3,8671.0,115.76,116.31,115.64,116.3,8671.0
2022-04-25 12:15:00,116.43,116.58,116.16,116.49,32053.0,116.43,116.58,116.16,116.49,32053.0
2022-04-25 12:20:00,116.49,116.85,116.4,116.6,24732.0,116.49,116.85,116.4,116.6,24732.0
2022-04-25 12:25:00,116.54,116.79,116.25,116.28,7121.0,116.54,116.79,116.25,116.28,7121.0
2022-04-25 12:30:00,116.29,116.57,116.17,116.38,2758.0,116.29,116.57,116.17,116.38,2758.0
2022-04-25 12:35:00,116.45,117.14,116.43,116.87,12640.0,116.45,117.14,116.43,116.87,12640.0
2022-04-25 12:40:00,116.79,116.89,116.69,116.73,7448.0,116.79,116.89,116.69,116.73,7448.0
2022-04-25 12:45:00,116.82,117.09,116.59,117.06,8197.0,116.82,117.09,116.59,117.06,8197.0
2022-04-25 12:50:00,117.16,117.23,116.07,116.11,10116.0,117.16,117.23,116.07,116.11,10116.0
2022-04-25 12:55:00,116.16,116.18,115.9,116.15,6661.0,116.16,116.18,115.9,116.15,6661.0
2022-04-25 13:00:00,116.26,116.26,115.52,115.76,11037.0,116.26,116.26,115.52,115.76,11037.0
2022-04-25 13:05:00,115.84,116.26,115.84,116.26,4440.0,115.84,116.26,115.84,116.26,4440.0
2022-04-25 13:10:00,116.26,116.5,116.18,116.44,8042.0,116.26,116.5,116.18,116.44,8042.0
2022-04-25 13:15:00,116.39,116.51,116.27,116.3,5245.0,116.39,116.51,116.27,116.3,5245.0
2022-04-25 13:20:00,116.32,116.42,116.11,116.27,5160.0,116.32,116.42,116.11,116.27,5160.0
2022-04-25 13:25:00,116.27,116.39,115.7,116.02,10503.0,116.27,116.39,115.7,116.02,10503.0
2022-04-25 13:30:00,116.05,116.34,115.92,116.2,6007.0,116.05,116.34,115.92,116.2,6007.0
2022-04-25 13:35:00,116.14,116.23,115.92,115.96,5207.0,116.14,116.23,115.92,115.96,5207.0
2022-04-25 13:40:00,115.96,116.4,115.96,116.34,3757.0,115.96,116.4,115.96,116.34,3757.0
2022-04-25 13:45:00,116.35,116.72,116.28,116.66,4219.0,116.35,116.72,116.28,116.66,4219.0
2022-04-25 13:50:00,116.6,116.71,116.33,116.44,4543.0,116.6,116.71,116.33,116.44,4543.0
2022-04-25 13:55:00,116.39,116.39,116.01,116.08,3866.0,116.39,116.39,116.01,116.08,3866.0
2022-04-25 14:00:00,116.11,116.18,115.83,115.92,4919.0,116.11,116.18,115.83,115.92,4919.0
2022-04-25 14:05:00,115.95,116.65,115.94,116.54,3234.0,115.95,116.65,115.94,116.54,3234.0
2022-04-25 14:10:00,116.5,116.57,116.25,116.38,7970.0,116.5,116.57,116.25,116.38,7970.0
2022-04-25 14:15:00,116.34,116.56,116.34,116.42,4000.0,116.34,116.56,116.34,116.42,4000.0
2022-04-25 14:20:00,116.45,116.79,116.39,116.78,5164.0,116.45,116.79,116.39,116.78,5164.0
2022-04-25 14:25:00,116.86,117.19,116.8,117.08,18075.0,116.86,117.19,116.8,117.08,18075.0
2022-04-25 14:30:00,116.95,117.02,116.8,116.87,4239.0,116.95,117.02,116.8,116.87,4239.0
2022-04-25 14:35:00,116.91,117.06,116.82,116.84,6003.0,116.91,117.06,116.82,116.84,6003.0
2022-04-25 14:40:00,116.85,116.86,116.42,116.47,6408.0,116.85,116.86,116.42,116.47,6408.0
2022-04-25 14:45:00,116.45,117.26,116.45,117.22,8527.0,116.45,117.26,116.45,117.22,8527.0
2022-04-25 14:50:00,117.18,117.23,116.88,116.98,6532.0,117.18,117.23,116.88,116.98,6532.0
2022-04-25 14:55:00,117.0,117.0,116.09,116.2,8408.0,117.0,117.0,116.09,116.2,8408.0
2022-04-25 15:00:00,116.07,116.2,115.34,115.56,14445.0,116.07,116.2,115.34,115.56,14445.0
2022-04-25 15:05:00,115.52,115.52,115.0,115.27,13826.0,115.52,115.52,115.0,115.27,13826.0
2022-04-25 15:10:00,115.22,115.44,115.11,115.26,16492.0,115.22,115.44,115.11,115.26,16492.0
2022-04-25 15:15:00,115.29,115.75,115.21,115.65,22058.0,115.29,115.75,115.21,115.65,22058.0
2022-04-25 15:20:00,115.73,116.16,115.67,115.94,8159.0,115.73,116.16,115.67,115.94,8159.0
2022-04-25 15:25:00,115.92,116.03,115.46,115.94,11078.0,115.92,116.03,115.46,115.94,11078.0
2022-04-25 15:30:00,115.92,116.15,115.81,116.03,16036.0,115.92,116.15,115.81,116.03,16036.0
2022-04-25 15:35:00,116.03,116.39,116.02,116.39,21307.0,116.03,116.39,116.02,116.39,21307.0
2022-04-25 15:40:00,116.41,117.25,116.36,117.05,82598.0,116.41,117.25,116.36,117.05,82598.0
2022-04-25 15:45:00,117.0,117.07,116.08,116.3,32500.0,117.0,117.07,116.08,116.3,32500.0
2022-04-25 15:50:00,116.44,117.02,116.29,116.92,29456.0,116.44,117.02,116.29,116.92,29456.0
2022-04-25 15:55:00,117.0,117.0,116.45,116.55,145438.0,117.0,117.0,116.45,116.55,145438.0
2022-04-26 09:30:00,114.06,114.59,112.88,113.61,142375.0,114.06,114.59,112.88,113.61,142375.0
2022-04-26 09:35:00,113.34,113.46,112.17,112.86,76425.0,113.34,113.46,112.17,112.86,76425.0
2022-04-26 09:40:00,112.58,113.63,112.4,113.38,31849.0,112.58,113.63,112.4,113.38,31849.0
2022-04-26 09:45:00,113.39,114.15,113.26,113.66,101073.0,113.39,114.15,113.26,113.66,101073.0
2022-04-26 09:50:00,113.62,113.63,112.74,113.09,12016.0,113.62,113.63,112.74,113.09,12016.0
2022-04-26 09:55:00,113.09,113.24,112.1,112.1,26414.0,113.09,113.24,112.1,112.1,26414.0
2022-04-26 10:00:00,112.03,112.23,111.49,111.74,44459.0,112.03,112.23,111.49,111.74,44459.0
2022-04-26 10:05:00,111.72,112.5,111.72,112.5,14371.0,111.72,112.5,111.72,112.5,14371.0
2022-04-26 10:10:00,112.4,112.4,111.87,111.91,11873.0,112.4,112.4,111.87,111.91,11873.0
2022-04-26 10:15:00,111.84,111.84,111.25,111.45,47733.0,111.84,111.84,111.25,111.45,47733.0
2022-04-26 10:20:00,111.32,112.05,111.17,111.67,19094.0,111.32,112.05,111.17,111.67,19094.0
2022-04-26 10:25:00,111.59,111.79,111.34,111.77,11689.0,111.59,111.79,111.34,111.77,11689.0
2022-04-26 10:30:00,111.7,111.8,111.08,111.09,14753.0,111.7,111.8,111.08,111.09,14753.0
2022-04-26 10:35:00,111.02,111.2,110.6,110.65,15636.0,111.02,111.2,110.6,110.65,15636.0
2022-04-26 10:40:00,110.76,111.61,110.66,111.28,19334.0,110.76,111.61,110.66,111.28,19334.0
2022-04-26 10:45:00,111.32,111.93,111.29,111.83,9727.0,111.32,111.93,111.29,111.83,9727.0
2022-04-26 10:50:00,111.76,111.97,111.46,111.46,12146.0,111.76,111.97,111.46,111.46,12146.0
2022-04-26 10:55:00,111.55,111.64,111.26,111.48,9909.0,111.55,111.64,111.26,111.48,9909.0
2022-04-26 11:00:00,111.52,111.52,111.15,111.31,14117.0,111.52,111.52,111.15,111.31,14117.0
2022-04-26 11:05:00,111.25,111.87,111.12,111.85,12542.0,111.25,111.87,111.12,111.85,12542.0
2022-04-26 11:10:00,111.85,111.96,111.59,111.92,19424.0,111.85,111.96,111.59,111.92,19424.0
2022-04-26 11:15:00,111.92,111.93,111.4,111.57,43071.0,111.92,111.93,111.4,111.57,43071.0
2022-04-26 11:20:00,111.63,112.26,111.61,112.24,19849.0,111.63,112.26,111.61,112.24,19849.0
2022-04-26 11:25:00,112.25,112.47,112.02,112.18,16622.0,112.25,112.47,112.02,112.18,16622.0
2022-04-26 11:30:00,112.26,112.88,112.18,112.72,28267.0,112.26,112.88,112.18,112.72,28267.0
2022-04-26 11:35:00,112.62,112.7,112.26,112.69,11651.0,112.62,112.7,112.26,112.69,11651.0
2022-04-26 11:40:00,112.61,112.84,112.38,112.8,18252.0,112.61,112.84,112.38,112.8,18252.0
2022-04-26 11:45:00,112.87,112.9,112.49,112.73,9958.0,112.87,112.9,112.49,112.73,9958.0
2022-04-26 11:50:00,112.72,112.88,112.62,112.87,9786.0,112.72,112.88,112.62,112.87,9786.0
2022-04-26 11:55:00,112.79,112.8,112.41,112.49,8439.0,112.79,112.8,112.41,112.49,8439.0
2022-04-26 12:00:00,112.56,112.8,112.46,112.64,5330.0,112.56,112.8,112.46,112.64,5330.0
2022-04-26 12:05:00,112.63,113.0,112.58,113.0,9026.0,112.63,113.0,112.58,113.0,9026.0
2022-04-26 12:10:00,113.05,113.59,112.87,113.59,15591.0,113.05,113.59,112.87,113.59,15591.0
2022-04-26 12:15:00,113.48,113.78,113.45,113.46,9346.0,113.48,113.78,113.45,113.46,9346.0
2022-04-26 12:20:00,113.54,113.79,113.42,113.77,9671.0,113.54,113.79,113.42,113.77,9671.0
2022-04-26 12:25:00,113.77,113.85,113.51,113.69,12290.0,113.77,113.85,113.51,113.69,12290.0
2022-04-26 12:30:00,113.67,113.8,113.32,113.72,8710.0,113.67,113.8,113.32,113.72,8710.0
2022-04-26 12:35:00,113.79,113.9,113.54,113.63,16993.0,113.79,113.9,113.54,113.63,16993.0
2022-04-26 12:40:00,113.68,114.0,113.55,113.94,11731.0,113.68,114.0,113.55,113.94,11731.0
2022-04-26 12:45:00,113.95,114.23,113.81,114.23,13641.0,113.95,114.23,113.81,114.23,13641.0
2022-04-26 12:50:00,114.27,114.74,114.21,114.65,21211.0,114.27,114.74,114.21,114.65,21211.0
2022-04-26 12:55:00,114.6,114.98,114.35,114.79,15836.0,114.6,114.98,114.35,114.79,15836.0
2022-04-26 13:00:00,114.73,114.85,113.64,113.66,56687.0,114.73,114.85,113.64,113.66,56687.0
2022-04-26 13:05:00,113.66,113.66,113.35,113.35,9860.0,113.66,113.66,113.35,113.35,9860.0
2022-04-26 13:10:00,113.3,113.38,112.9,112.99,6981.0,113.3,113.38,112.9,112.99,6981.0
2022-04-26 13:15:00,112.9,113.0,112.53,112.83,13040.0,112.9,113.0,112.53,112.83,13040.0
2022-04-26 13:20:00,112.84,112.89,112.72,112.72,3920.0,112.84,112.89,112.72,112.72,3920.0
2022-04-26 13:25:00,112.74,112.83,112.5,112.63,14695.0,112.74,112.83,112.5,112.63,14695.0
2022-04-26 13:30:00,112.59,112.76,112.41,112.69,7209.0,112.59,112.76,112.41,112.69,7209.0
2022-04-26 13:35:00,112.64,112.77,112.48,112.7,5409.0,112.64,112.77,112.48,112.7,5409.0
2022-04-26 13:40:00,112.65,113.17,112.65,112.85,17536.0,112.65,113.17,112.65,112.85,17536.0
2022-04-26 13:45:00,112.93,112.98,112.59,112.83,3918.0,112.93,112.98,112.59,112.83,3918.0
2022-04-26 13:50:00,112.71,112.82,112.64,112.68,2973.0,112.71,112.82,112.64,112.68,2973.0
2022-04-26 13:55:00,112.71,113.23,112.68,113.2,9085.0,112.71,113.23,112.68,113.2,9085.0
2022-04-26 14:00:00,113.2,113.33,112.98,113.31,9571.0,113.2,113.33,112.98,113.31,9571.0
2022-04-26 14:05:00,113.31,113.42,113.16,113.33,8528.0,113.31,113.42,113.16,113.33,8528.0
2022-04-26 14:10:00,113.31,113.61,113.31,113.58,4731.0,113.31,113.61,113.31,113.58,4731.0
2022-04-26 14:15:00,113.47,113.74,113.15,113.17,5480.0,113.47,113.74,113.15,113.17,5480.0
2022-04-26 14:20:00,113.1,113.55,113.07,113.44,12496.0,113.1,113.55,113.07,113.44,12496.0
2022-04-26 14:25:00,113.44,113.72,113.33,113.56,10130.0,113.44,113.72,113.33,113.56,10130.0
2022-04-26 14:30:00,113.68,114.29,113.58,114.25,9406.0,113.68,114.29,113.58,114.25,9406.0
2022-04-26 14:35:00,114.29,114.49,114.03,114.09,9660.0,114.29,114.49,114.03,114.09,9660.0
2022-04-26 14:40:00,114.01,114.01,113.4,113.45,15841.0,114.01,114.01,113.4,113.45,15841.0
2022-04-26 14:45:00,113.45,113.79,113.37,113.6,7734.0,113.45,113.79,113.37,113.6,7734.0
2022-04-26 14:50:00,113.47,113.7,113.47,113.64,3000.0,113.47,113.7,113.47,113.64,3000.0
2022-04-26 14:55:00,113.74,114.08,113.72,114.08,7241.0,113.74,114.08,113.72,114.08,7241.0
2022-04-26 15:00:00,114.22,114.22,113.83,113.9,2313.0,114.22,114.22,113.83,113.9,2313.0
2022-04-26 15:05:00,113.83,113.86,113.3,113.43,4924.0,113.83,113.86,113.3,113.43,4924.0
2022-04-26 15:10:00,113.43,113.55,113.1,113.14,5631.0,113.43,113.55,113.1,113.14,5631.0
2022-04-26 15:15:00,113.18,113.2,112.87,112.91,8309.0,113.18,113.2,112.87,112.91,8309.0
2022-04-26 15:20:00,112.86,113.08,112.86,112.92,8690.0,112.86,113.08,112.86,112.92,8690.0
2022-04-26 15:25:00,112.93,112.99,112.79,112.84,9117.0,112.93,112.99,112.79,112.84,9117.0
2022-04-26 15:30:00,112.76,112.76,112.27,112.46,13321.0,112.76,112.76,112.27,112.46,13321.0
2022-04-26 15:35:00,112.44,112.61,112.31,112.61,10320.0,112.44,112.61,112.31,112.61,10320.0
2022-04-26 15:40:00,112.63,112.73,112.42,112.6,13943.0,112.63,112.73,112.42,112.6,13943.0
2022-04-26 15:45:00,112.55,112.67,112.25,112.65,22110.0,112.55,112.67,112.25,112.65,22110.0
2022-04-26 15:50:00,112.58,112.74,112.22,112.28,55425.0,112.58,112.74,112.22,112.28,55425.0
2022-04-26 15:55:00,112.3,112.69,111.88,111.95,191498.0,112.3,112.69,111.88,111.95,191498.0
2022-04-27 09:30:00,113.57,115.72,112.79,115.35,92235.0,113.57,115.72,112.79,115.35,92235.0
2022-04-27 09:35:00,115.33,116.96,114.9,116.84,55229.0,115.33,116.96,114.9,116.84,55229.0
2022-04-27 09:40:00,116.98,117.34,116.44,117.21,60200.0,116.98,117.34,116.44,117.21,60200.0
2022-04-27 09:45:00,117.48,117.58,116.84,117.23,51357.0,117.48,117.58,116.84,117.23,51357.0
2022-04-27 09:50:00,117.32,117.91,117.15,117.39,41631.0,117.32,117.91,117.15,117.39,41631.0
2022-04-27 09:55:00,117.34,117.98,116.87,117.55,48693.0,117.34,117.98,116.87,117.55,48693.0
2022-04-27 10:00:00,117.57,118.44,117.24,117.38,80311.0,117.57,118.44,117.24,117.38,80311.0
2022-04-27 10:05:00,117.29,117.51,116.97,117.09,64838.0,117.29,117.51,116.97,117.09,64838.0
2022-04-27 10:10:00,117.07,117.14,116.38,116.71,63027.0,117.07,117.14,116.38,116.71,63027.0
2022-04-27 10:15:00,116.67,116.89,116.27,116.75,56572.0,116.67,116.89,116.27,116.75,56572.0
2022-04-27 10:20:00,116.77,117.27,116.29,116.59,35725.0,116.77,117.27,116.29,116.59,35725.0
2022-04-27 10:25:00,116.57,116.83,116.39,116.45,78380.0,116.57,116.83,116.39,116.45,78380.0
2022-04-27 10:30:00,116.46,117.0,116.29,116.84,28424.0,116.46,117.0,116.29,116.84,28424.0
2022-04-27 10:35:00,117.08,117.54,116.92,117.37,43757.0,117.08,117.54,116.92,117.37,43757.0
2022-04-27 10:40:00,117.36,117.59,116.98,117.09,15138.0,117.36,117.59,116.98,117.09,15138.0
2022-04-27 10:45:00,117.11,117.32,116.86,117.13,11042.0,117.11,117.32,116.86,117.13,11042.0
2022-04-27 10:50:00,117.06,117.25,116.84,117.0,18412.0,117.06,117.25,116.84,117.0,18412.0
2022-04-27 10:55:00,117.06,117.39,116.96,117.09,26962.0,117.06,117.39,116.96,117.09,26962.0
2022-04-27 11:00:00,117.1,118.1,117.06,117.7,24068.0,117.1,118.1,117.06,117.7,24068.0
2022-04-27 11:05:00,117.64,117.72,116.92,117.03,17081.0,117.64,117.72,116.92,117.03,17081.0
2022-04-27 11:10:00,116.95,117.32,116.83,117.09,33407.0,116.95,117.32,116.83,117.09,33407.0
2022-04-27 11:15:00,117.15,117.32,116.85,117.14,18213.0,117.15,117.32,116.85,117.14,18213.0
2022-04-27 11:20:00,117.0,117.24,116.72,117.0,37801.0,117.0,117.24,116.72,117.0,37801.0
2022-04-27 11:25:00,116.99,117.17,116.84,117.03,19684.0,116.99,117.17,116.84,117.03,19684.0
2022-04-27 11:30:00,117.08,117.4,116.97,117.34,18124.0,117.08,117.4,116.97,117.34,18124.0
2022-04-27 11:35:00,117.38,117.55,117.13,117.44,8240.0,117.38,117.55,117.13,117.44,8240.0
2022-04-27 11:40:00,117.41,117.72,117.3,117.37,8662.0,117.41,117.72,117.3,117.37,8662.0
2022-04-27 11:45:00,117.28,117.49,116.99,117.49,25501.0,117.28,117.49,116.99,117.49,25501.0
2022-04-27 11:50:00,117.54,117.74,117.33,117.4,53274.0,117.54,117.74,117.33,117.4,53274.0
2022-04-27 11:55:00,117.38,117.75,117.33,117.61,82678.0,117.38,117.75,117.33,117.61,82678.0
2022-04-27 12:00:00,117.68,117.99,117.49,117.89,18086.0,117.68,117.99,117.49,117.89,18086.0
2022-04-27 12:05:00,117.95,118.23,117.88,118.13,13648.0,117.95,118.23,117.88,118.13,13648.0
2022-04-27 12:10:00,118.16,118.18,117.75,117.75,12823.0,118.16,118.18,117.75,117.75,12823.0
2022-04-27 12:15:00,117.69,118.02,117.63,117.85,22335.0,117.69,118.02,117.63,117.85,22335.0
2022-04-27 12:20:00,117.88,118.78,117.8,118.69,16012.0,117.88,118.78,117.8,118.69,16012.0
2022-04-27 12:25:00,118.67,118.99,118.49,118.73,14453.0,118.67,118.99,118.49,118.73,14453.0
2022-04-27 12:30:00,118.77,118.89,118.48,118.71,8237.0,118.77,118.89,118.48,118.71,8237.0
2022-04-27 12:35:00,118.74,118.75,118.3,118.5,10221.0,118.74,118.75,118.3,118.5,10221.0
2022-04-27 12:40:00,118.49,118.5,117.85,118.02,15355.0,118.49,118.5,117.85,118.02,15355.0
2022-04-27 12:45:00,118.01,118.2,117.77,118.0,11653.0,118.01,118.2,117.77,118.0,11653.0
2022-04-27 12:50:00,118.05,118.21,117.9,118.16,10800.0,118.05,118.21,117.9,118.16,10800.0
2022-04-27 12:55:00,118.16,118.27,118.11,118.15,6496.0,118.16,118.27,118.11,118.15,6496.0
2022-04-27 13:00:00,118.22,118.62,117.44,118.42,28625.0,118.22,118.62,117.44,118.42,28625.0
2022-04-27 13:05:00,118.36,118.55,117.82,118.04,11785.0,118.36,118.55,117.82,118.04,11785.0
2022-04-27 13:10:00,118.04,118.17,117.74,117.91,9785.0,118.04,118.17,117.74,117.91,9785.0
2022-04-27 13:15:00,118.01,118.01,117.36,117.42,18480.0,118.01,118.01,117.36,117.42,18480.0
2022-04-27 13:20:00,117.32,117.83,117.31,117.83,9299.0,117.32,117.83,117.31,117.83,9299.0
2022-04-27 13:25:00,117.92,118.5,117.77,118.49,7829.0,117.92,118.5,117.77,118.49,7829.0
2022-04-27 13:30:00,118.49,118.57,118.28,118.53,7775.0,118.49,118.57,118.28,118.53,7775.0
2022-04-27 13:35:00,118.56,118.64,118.3,118.44,9060.0,118.56,118.64,118.3,118.44,9060.0
2022-04-27 13:40:00,118.44,118.44,118.03,118.13,11661.0,118.44,118.44,118.03,118.13,11661.0
2022-04-27 13:45:00,118.17,118.64,118.11,118.64,8580.0,118.17,118.64,118.11,118.64,8580.0
2022-04-27 13:50:00,118.63,118.86,118.58,118.71,4664.0,118.63,118.86,118.58,118.71,4664.0
2022-04-27 13:55:00,118.67,118.97,118.6,118.95,15724.0,118.67,118.97,118.6,118.95,15724.0
2022-04-27 14:00:00,118.92,119.0,118.68,118.75,22419.0,118.92,119.0,118.68,118.75,22419.0
2022-04-27 14:05:00,118.75,119.08,118.61,118.97,3437.0,118.75,119.08,118.61,118.97,3437.0
2022-04-27 14:10:00,118.88,119.07,118.8,119.04,4027.0,118.88,119.07,118.8,119.04,4027.0
2022-04-27 14:15:00,118.89,119.01,118.67,118.84,16870.0,118.89,119.01,118.67,118.84,16870.0
2022-04-27 14:20:00,118.85,119.03,118.68,118.68,6884.0,118.85,119.03,118.68,118.68,6884.0
2022-04-27 14:25:00,118.68,118.93,118.6,118.91,7093.0,118.68,118.93,118.6,118.91,7093.0
2022-04-27 14:30:00,118.86,119.49,118.83,119.35,24403.0,118.86,119.49,118.83,119.35,24403.0
2022-04-27 14:35:00,119.32,119.58,119.11,119.52,16578.0,119.32,119.58,119.11,119.52,16578.0
2022-04-27 14:40:00,119.6,119.69,119.44,119.48,8394.0,119.6,119.69,119.44,119.48,8394.0
2022-04-27 14:45:00,119.48,119.59,119.26,119.36,13441.0,119.48,119.59,119.26,119.36,13441.0
2022-04-27 14:50:00,119.35,119.43,119.06,119.34,23083.0,119.35,119.43,119.06,119.34,23083.0
2022-04-27 14:55:00,119.24,119.33,118.94,119.05,20836.0,119.24,119.33,118.94,119.05,20836.0
2022-04-27 15:00:00,118.95,119.27,118.86,119.04,22183.0,118.95,119.27,118.86,119.04,22183.0
2022-04-27 15:05:00,119.14,119.35,118.89,119.03,10542.0,119.14,119.35,118.89,119.03,10542.0
2022-04-27 15:10:00,118.99,119.41,118.9,119.17,10086.0,118.99,119.41,118.9,119.17,10086.0
2022-04-27 15:15:00,119.1,119.2,118.8,118.88,28896.0,119.1,119.2,118.8,118.88,28896.0
2022-04-27 15:20:00,118.88,119.03,118.68,118.76,18913.0,118.88,119.03,118.68,118.76,18913.0
2022-04-27 15:25:00,118.73,118.99,118.7,118.9,11282.0,118.73,118.99,118.7,118.9,11282.0
2022-04-27 15:30:00,118.9,119.01,118.77,118.86,20759.0,118.9,119.01,118.77,118.86,20759.0
2022-04-27 15:35:00,118.82,119.01,118.62,118.71,20030.0,118.82,119.01,118.62,118.71,20030.0
2022-04-27 15:40:00,118.73,119.32,118.63,119.09,26765.0,118.73,119.32,118.63,119.09,26765.0
2022-04-27 15:45:00,119.11,119.18,118.65,118.76,29526.0,119.11,119.18,118.65,118.76,29526.0
2022-04-27 15:50:00,118.64,118.64,118.27,118.33,47174.0,118.64,118.64,118.27,118.33,47174.0
2022-04-27 15:55:00,118.44,118.87,118.44,118.45,146962.0,118.44,118.87,118.44,118.45,146962.0
2022-04-28 09:30:00,120.0,121.34,119.42,119.43,81635.0,120.0,121.34,119.42,119.43,81635.0
2022-04-28 09:35:00,119.5,119.5,118.3,118.69,59342.0,119.5,119.5,118.3,118.69,59342.0
2022-04-28 09:40:00,118.33,119.23,117.62,118.36,29845.0,118.33,119.23,117.62,118.36,29845.0
2022-04-28 09:45:00,118.17,118.63,116.67,116.67,58843.0,118.17,118.63,116.67,116.67,58843.0
2022-04-28 09:50:00,116.81,118.56,116.61,118.3,17183.0,116.81,118.56,116.61,118.3,17183.0
2022-04-28 09:55:00,118.46,118.46,117.42,118.1,29444.0,118.46,118.46,117.42,118.1,29444.0
2022-04-28 10:00:00,118.1,118.16,116.9,117.69,29030.0,118.1,118.16,116.9,117.69,29030.0
2022-04-28 10:05:00,117.77,118.32,117.23,117.24,15553.0,117.77,118.32,117.23,117.24,15553.0
2022-04-28 10:10:00,117.32,117.75,117.13,117.41,22249.0,117.32,117.75,117.13,117.41,22249.0
2022-04-28 10:15:00,117.42,118.08,117.01,118.08,33679.0,117.42,118.08,117.01,118.08,33679.0
2022-04-28 10:20:00,118.05,118.35,117.01,117.01,13487.0,118.05,118.35,117.01,117.01,13487.0
2022-04-28 10:25:00,116.82,117.15,116.67,116.86,11423.0,116.82,117.15,116.67,116.86,11423.0
2022-04-28 10:30:00,116.78,116.97,116.17,116.17,25047.0,116.78,116.97,116.17,116.17,25047.0
2022-04-28 10:35:00,116.24,116.75,116.05,116.55,15167.0,116.24,116.75,116.05,116.55,15167.0
2022-04-28 10:40:00,116.75,116.97,116.43,116.87,61428.0,116.75,116.97,116.43,116.87,61428.0
2022-04-28 10:45:00,116.93,117.22,116.83,116.95,9602.0,116.93,117.22,116.83,116.95,9602.0
2022-04-28 10:50:00,117.2,117.62,117.0,117.61,22249.0,117.2,117.62,117.0,117.61,22249.0
2022-04-28 10:55:00,117.6,118.07,117.5,117.94,26811.0,117.6,118.07,117.5,117.94,26811.0
2022-04-28 11:00:00,117.82,117.82,117.38,117.58,8687.0,117.82,117.82,117.38,117.58,8687.0
2022-04-28 11:05:00,117.57,117.77,117.0,117.29,40682.0,117.57,117.77,117.0,117.29,40682.0
2022-04-28 11:10:00,117.48,117.48,116.95,117.15,40404.0,117.48,117.48,116.95,117.15,40404.0
2022-04-28 11:15:00,117.24,117.68,117.11,117.52,29065.0,117.24,117.68,117.11,117.52,29065.0
2022-04-28 11:20:00,117.62,117.9,117.43,117.6,36205.0,117.62,117.9,117.43,117.6,36205.0
2022-04-28 11:25:00,117.62,117.82,117.37,117.63,29143.0,117.62,117.82,117.37,117.63,29143.0
2022-04-28 11:30:00,117.64,117.84,116.68,116.72,25882.0,117.64,117.84,116.68,116.72,25882.0
2022-04-28 11:35:00,116.77,116.77,115.93,116.02,19555.0,116.77,116.77,115.93,116.02,19555.0
2022-04-28 11:40:00,116.12,116.34,115.86,115.9,7423.0,116.12,116.34,115.86,115.9,7423.0
2022-04-28 11:45:00,116.0,116.28,115.91,116.12,9555.0,116.0,116.28,115.91,116.12,9555.0
2022-04-28 11:50:00,116.04,116.2,115.88,116.11,19176.0,116.04,116.2,115.88,116.11,19176.0
2022-04-28 11:55:00,116.04,116.4,115.95,116.4,4689.0,116.04,116.4,115.95,116.4,4689.0
2022-04-28 12:00:00,116.38,116.5,116.22,116.44,5442.0,116.38,116.5,116.22,116.44,5442.0
2022-04-28 12:05:00,116.4,116.4,116.08,116.17,3632.0,116.4,116.4,116.08,116.17,3632.0
2022-04-28 12:10:00,116.18,116.39,116.1,116.3,5550.0,116.18,116.39,116.1,116.3,5550.0
2022-04-28 12:15:00,116.44,116.88,116.37,116.88,9944.0,116.44,116.88,116.37,116.88,9944.0
2022-04-28 12:20:00,116.86,117.15,116.79,117.07,7787.0,116.86,117.15,116.79,117.07,7787.0
2022-04-28 12:25:00,117.25,117.54,117.21,117.34,11304.0,117.25,117.54,117.21,117.34,11304.0
2022-04-28 12:30:00,117.35,117.67,117.27,117.56,8034.0,117.35,117.67,117.27,117.56,8034.0
2022-04-28 12:35:00,117.62,118.0,117.62,117.94,6592.0,117.62,118.0,117.62,117.94,6592.0
2022-04-28 12:40:00,117.88,118.34,117.85,118.34,7447.0,117.88,118.34,117.85,118.34,7447.0
2022-04-28 12:45:00,118.41,118.88,118.31,118.33,16674.0,118.41,118.88,118.31,118.33,16674.0
2022-04-28 12:50:00,118.26,118.26,117.94,117.97,5507.0,118.26,118.26,117.94,117.97,5507.0
2022-04-28 12:55:00,118.07,118.21,117.73,118.13,5278.0,118.07,118.21,117.73,118.13,5278.0
2022-04-28 13:00:00,118.23,118.23,117.72,117.85,5480.0,118.23,118.23,117.72,117.85,5480.0
2022-04-28 13:05:00,118.05,118.09,117.75,117.99,23886.0,118.05,118.09,117.75,117.99,23886.0
2022-04-28 13:10:00,118.09,118.77,118.04,118.7,31615.0,118.09,118.77,118.04,118.7,31615.0
2022-04-28 13:15:00,118.66,118.77,118.16,118.31,5257.0,118.66,118.77,118.16,118.31,5257.0
2022-04-28 13:20:00,118.47,118.77,118.26,118.52,6990.0,118.47,118.77,118.26,118.52,6990.0
2022-04-28 13:25:00,118.55,118.56,118.13,118.2,5709.0,118.55,118.56,118.13,118.2,5709.0
2022-04-28 13:30:00,118.33,118.33,117.88,118.0,5836.0,118.33,118.33,117.88,118.0,5836.0
2022-04-28 13:35:00,117.93,118.51,117.9,118.31,3300.0,117.93,118.51,117.9,118.31,3300.0
2022-04-28 13:40:00,118.37,118.47,117.85,117.89,7691.0,118.37,118.47,117.85,117.89,7691.0
2022-04-28 13:45:00,118.05,118.17,117.87,118.14,4685.0,118.05,118.17,117.87,118.14,4685.0
2022-04-28 13:50:00,118.22,118.43,118.03,118.43,11621.0,118.22,118.43,118.03,118.43,11621.0
2022-04-28 13:55:00,118.42,118.97,118.31,118.87,53399.0,118.42,118.97,118.31,118.87,53399.0
2022-04-28 14:00:00,118.87,119.05,118.74,119.05,93492.0,118.87,119.05,118.74,119.05,93492.0
2022-04-28 14:05:00,119.05,119.14,118.71,118.93,11336.0,119.05,119.14,118.71,118.93,11336.0
2022-04-28 14:10:00,118.94,119.03,118.62,118.72,3397.0,118.94,119.03,118.62,118.72,3397.0
2022-04-28 14:15:00,118.76,118.93,118.61,118.84,6807.0,118.76,118.93,118.61,118.84,6807.0
2022-04-28 14:20:00,118.86,119.18,118.6,119.11,5966.0,118.86,119.18,118.6,119.11,5966.0
2022-04-28 14:25:00,119.1,119.22,118.97,119.01,4567.0,119.1,119.22,118.97,119.01,4567.0
2022-04-28 14:30:00,119.03,119.25,119.01,119.17,4100.0,119.03,119.25,119.01,119.17,4100.0
2022-04-28 14:35:00,119.23,119.43,119.15,119.37,6652.0,119.23,119.43,119.15,119.37,6652.0
2022-04-28 14:40:00,119.41,119.61,119.31,119.51,6937.0,119.41,119.61,119.31,119.51,6937.0
2022-04-28 14:45:00,119.38,119.54,119.25,119.51,8704.0,119.38,119.54,119.25,119.51,8704.0
2022-04-28 14:50:00,119.5,119.79,119.46,119.52,8789.0,119.5,119.79,119.46,119.52,8789.0
2022-04-28 14:55:00,119.51,119.64,119.38,119.56,12384.0,119.51,119.64,119.38,119.56,12384.0
2022-04-28 15:00:00,119.54,119.64,119.23,119.64,18171.0,119.54,119.64,119.23,119.64,18171.0
2022-04-28 15:05:00,119.64,119.79,119.57,119.71,7060.0,119.64,119.79,119.57,119.71,7060.0
2022-04-28 15:10:00,119.67,120.14,119.59,119.97,13376.0,119.67,120.14,119.59,119.97,13376.0
2022-04-28 15:15:00,119.92,119.92,119.67,119.89,7528.0,119.92,119.92,119.67,119.89,7528.0
2022-04-28 15:20:00,119.91,120.23,119.89,120.23,8542.0,119.91,120.23,119.89,120.23,8542.0
2022-04-28 15:25:00,120.19,120.34,120.1,120.24,15571.0,120.19,120.34,120.1,120.24,15571.0
2022-04-28 15:30:00,120.23,120.39,120.03,120.1,26483.0,120.23,120.39,120.03,120.1,26483.0
2022-04-28 15:35:00,120.1,120.36,119.88,120.18,24258.0,120.1,120.36,119.88,120.18,24258.0
2022-04-28 15:40:00,120.2,120.2,119.95,120.15,21637.0,120.2,120.2,119.95,120.15,21637.0
2022-04-28 15:45:00,120.1,120.29,119.75,119.84,29792.0,120.1,120.29,119.75,119.84,29792.0
2022-04-28 15:50:00,119.81,120.99,119.8,120.93,81523.0,119.81,120.99,119.8,120.93,81523.0
2022-04-28 15:55:00,120.89,120.89,120.44,120.58,183637.0,120.89,120.89,120.44,120.58,183637.0
2022-04-29 09:30:00,130.57,136.54,130.5,134.67,460736.0,130.57,136.54,130.5,134.67,460736.0
2022-04-29 09:35:00,134.6,134.76,130.72,130.79,216427.0,134.6,134.76,130.72,130.79,216427.0
2022-04-29 09:40:00,130.67,132.32,130.08,130.1,156557.0,130.67,132.32,130.08,130.1,156557.0
2022-04-29 09:45:00,130.38,131.37,130.1,131.3,84722.0,130.38,131.37,130.1,131.3,84722.0
2022-04-29 09:50:00,131.44,131.75,130.19,130.5,87957.0,131.44,131.75,130.19,130.5,87957.0
2022-04-29 09:55:00,130.71,132.97,130.71,132.14,116196.0,130.71,132.97,130.71,132.14,116196.0
2022-04-29 10:00:00,132.11,132.5,130.89,131.54,63880.0,132.11,132.5,130.89,131.54,63880.0
2022-04-29 10:05:00,131.61,132.07,130.67,132.0,37839.0,131.61,132.07,130.67,132.0,37839.0
2022-04-29 10:10:00,132.06,132.1,131.0,131.72,44061.0,132.06,132.1,131.0,131.72,44061.0
2022-04-29 10:15:00,131.64,132.38,130.58,131.58,80406.0,131.64,132.38,130.58,131.58,80406.0
2022-04-29 10:20:00,131.62,131.86,131.11,131.49,50571.0,131.62,131.86,131.11,131.49,50571.0
2022-04-29 10:25:00,131.47,131.8,130.6,130.61,50322.0,131.47,131.8,130.6,130.61,50322.0
2022-04-29 10:30:00,130.59,131.25,130.36,130.84,42667.0,130.59,131.25,130.36,130.84,42667.0
2022-04-29 10:35:00,130.84,130.99,129.4,129.61,56188.0,130.84,130.99,129.4,129.61,56188.0
2022-04-29 10:40:00,129.51,129.62,128.9,129.07,48466.0,129.51,129.62,128.9,129.07,48466.0
2022-04-29 10:45:00,129.13,129.13,128.68,128.69,18247.0,129.13,129.13,128.68,128.69,18247.0
2022-04-29 10:50:00,128.72,128.86,128.41,128.73,15780.0,128.72,128.86,128.41,128.73,15780.0
2022-04-29 10:55:00,128.71,129.22,128.69,129.22,23151.0,128.71,129.22,128.69,129.22,23151.0
2022-04-29 11:00:00,129.19,129.2,128.69,128.74,51613.0,129.19,129.2,128.69,128.74,51613.0
2022-04-29 11:05:00,128.7,129.02,128.12,128.38,64114.0,128.7,129.02,128.12,128.38,64114.0
2022-04-29 11:10:00,128.39,128.64,128.02,128.3,22431.0,128.39,128.64,128.02,128.3,22431.0
2022-04-29 11:15:00,128.15,128.35,127.97,128.2,15772.0,128.15,128.35,127.97,128.2,15772.0
2022-04-29 11:20:00,128.25,128.84,127.96,128.67,20239.0,128.25,128.84,127.96,128.67,20239.0
2022-04-29 11:25:00,128.78,128.78,128.0,128.05,22750.0,128.78,128.78,128.0,128.05,22750.0
2022-04-29 11:30:00,128.0,128.84,127.83,128.65,30387.0,128.0,128.84,127.83,128.65,30387.0
2022-04-29 11:35:00,128.6,129.23,128.59,129.15,26164.0,128.6,129.23,128.59,129.15,26164.0
2022-04-29 11:40:00,129.22,129.85,129.22,129.85,22503.0,129.22,129.85,129.22,129.85,22503.0
2022-04-29 11:45:00,129.85,130.15,128.81,129.01,38683.0,129.85,130.15,128.81,129.01,38683.0
2022-04-29 11:50:00,129.18,129.43,129.0,129.22,11293.0,129.18,129.43,129.0,129.22,11293.0
2022-04-29 11:55:00,129.29,129.29,128.47,128.47,10554.0,129.29,129.29,128.47,128.47,10554.0
2022-04-29 12:00:00,128.52,128.52,127.62,127.81,20257.0,128.52,128.52,127.62,127.81,20257.0
2022-04-29 12:05:00,127.86,127.87,127.34,127.68,24924.0,127.86,127.87,127.34,127.68,24924.0
2022-04-29 12:10:00,127.73,128.0,127.7,127.83,10211.0,127.73,128.0,127.7,127.83,10211.0
2022-04-29 12:15:00,127.75,127.85,127.4,127.54,9007.0,127.75,127.85,127.4,127.54,9007.0
2022-04-29 12:20:00,127.54,128.05,127.53,127.89,18427.0,127.54,128.05,127.53,127.89,18427.0
2022-04-29 12:25:00,127.95,127.97,127.37,127.47,15174.0,127.95,127.97,127.37,127.47,15174.0
2022-04-29 12:30:00,127.49,127.94,127.45,127.66,13539.0,127.49,127.94,127.45,127.66,13539.0
2022-04-29 12:35:00,127.78,127.85,127.56,127.62,10481.0,127.78,127.85,127.56,127.62,10481.0
2022-04-29 12:40:00,127.65,127.65,127.14,127.14,11593.0,127.65,127.65,127.14,127.14,11593.0
2022-04-29 12:45:00,127.12,127.43,127.12,127.37,7876.0,127.12,127.43,127.12,127.37,7876.0
2022-04-29 12:50:00,127.43,127.43,127.11,127.23,22136.0,127.43,127.43,127.11,127.23,22136.0
2022-04-29 12:55:00,127.35,127.4,127.1,127.19,37621.0,127.35,127.4,127.1,127.19,37621.0
2022-04-29 13:00:00,127.24,127.77,127.15,127.66,23234.0,127.24,127.77,127.15,127.66,23234.0
2022-04-29 13:05:00,127.69,127.69,127.32,127.35,7423.0,127.69,127.69,127.32,127.35,7423.0
2022-04-29 13:10:00,127.33,127.4,127.2,127.4,10498.0,127.33,127.4,127.2,127.4,10498.0
2022-04-29 13:15:00,127.44,127.45,126.88,127.07,37945.0,127.44,127.45,126.88,127.07,37945.0
2022-04-29 13:20:00,127.0,127.1,126.79,127.02,9324.0,127.0,127.1,126.79,127.02,9324.0
2022-04-29 13:25:00,127.1,127.68,127.08,127.08,27537.0,127.1,127.68,127.08,127.08,27537.0
2022-04-29 13:30:00,127.11,127.68,127.11,127.4,17095.0,127.11,127.68,127.11,127.4,17095.0
2022-04-29 13:35:00,127.51,127.98,127.34,127.34,17539.0,127.51,127.98,127.34,127.34,17539.0
2022-04-29 13:40:00,127.41,127.51,127.07,127.22,19424.0,127.41,127.51,127.07,127.22,19424.0
2022-04-29 13:45:00,127.07,127.11,126.77,126.92,10722.0,127.07,127.11,126.77,126.92,10722.0
2022-04-29 13:50:00,127.03,127.12,126.85,127.06,7452.0,127.03,127.12,126.85,127.06,7452.0
2022-04-29 13:55:00,127.02,127.02,126.79,126.79,10038.0,127.02,127.02,126.79,126.79,10038.0
2022-04-29 14:00:00,126.87,126.91,126.6,126.8,7816.0,126.87,126.91,126.6,126.8,7816.0
2022-04-29 14:05:00,126.9,126.96,126.76,126.8,6106.0,126.9,126.96,126.76,126.8,6106.0
2022-04-29 14:10:00,126.68,126.87,126.57,126.82,8760.0,126.68,126.87,126.57,126.82,8760.0
2022-04-29 14:15:00,126.8,127.0,126.6,126.91,13078.0,126.8,127.0,126.6,126.91,13078.0
2022-04-29 14:20:00,126.88,126.88,126.51,126.59,7250.0,126.88,126.88,126.51,126.59,7250.0
2022-04-29 14:25:00,126.67,126.89,126.66,126.81,8061.0,126.67,126.89,126.66,126.81,8061.0
2022-04-29 14:30:00,126.72,126.9,126.59,126.78,17778.0,126.72,126.9,126.59,126.78,17778.0
2022-04-29 14:35:00,126.75,126.97,126.33,126.48,52027.0,126.75,126.97,126.33,126.48,52027.0
2022-04-29 14:40:00,126.44,126.51,126.22,126.34,6845.0,126.44,126.51,126.22,126.34,6845.0
2022-04-29 14:45:00,126.38,126.38,125.97,126.02,12621.0,126.38,126.38,125.97,126.02,12621.0
2022-04-29 14:50:00,126.05,126.25,125.9,125.92,8577.0,126.05,126.25,125.9,125.92,8577.0
2022-04-29 14:55:00,125.95,126.35,125.82,126.23,12371.0,125.95,126.35,125.82,126.23,12371.0
2022-04-29 15:00:00,126.22,126.36,126.02,126.34,33850.0,126.22,126.36,126.02,126.34,33850.0
2022-04-29 15:05:00,126.29,126.31,125.91,125.96,28027.0,126.29,126.31,125.91,125.96,28027.0
2022-04-29 15:10:00,125.97,126.04,125.62,125.75,21432.0,125.97,126.04,125.62,125.75,21432.0
2022-04-29 15:15:00,125.79,126.12,125.66,126.09,16548.0,125.79,126.12,125.66,126.09,16548.0
2022-04-29 15:20:00,126.11,126.35,125.96,126.27,31451.0,126.11,126.35,125.96,126.27,31451.0
2022-04-29 15:25:00,126.26,126.42,125.7,125.71,21104.0,126.26,126.42,125.7,125.71,21104.0
2022-04-29 15:30:00,125.73,125.73,125.34,125.46,32037.0,125.73,125.73,125.34,125.46,32037.0
2022-04-29 15:35:00,125.44,125.59,125.11,125.3,39161.0,125.44,125.59,125.11,125.3,39161.0
2022-04-29 15:40:00,125.29,125.49,125.03,125.06,23151.0,125.29,125.49,125.03,125.06,23151.0
2022-04-29 15:45:00,125.05,125.25,124.85,124.95,49984.0,125.05,125.25,124.85,124.95,49984.0
2022-04-29 15:50:00,124.99,124.99,123.83,123.88,138933.0,124.99,124.99,123.83,123.88,138933.0
2022-04-29 15:55:00,123.94,124.4,123.93,124.13,185042.0,123.94,124.4,123.93,124.13,185042.0
2022-05-02 09:30:00,123.01,125.93,122.14,125.9,95217.0,123.01,125.93,122.14,125.9,95217.0
2022-05-02 09:35:00,125.68,126.1,123.61,123.73,69159.0,125.68,126.1,123.61,123.73,69159.0
2022-05-02 09:40:00,123.96,125.36,123.28,125.15,73054.0,123.96,125.36,123.28,125.15,73054.0
2022-05-02 09:45:00,125.12,125.34,124.04,124.19,59916.0,125.12,125.34,124.04,124.19,59916.0
2022-05-02 09:50:00,124.13,125.99,124.0,125.99,64056.0,124.13,125.99,124.0,125.99,64056.0
2022-05-02 09:55:00,125.98,126.88,125.8,126.14,50500.0,125.98,126.88,125.8,126.14,50500.0
2022-05-02 10:00:00,126.07,126.14,124.88,125.59,73729.0,126.07,126.14,124.88,125.59,73729.0
2022-05-02 10:05:00,125.45,125.5,124.73,125.05,57997.0,125.45,125.5,124.73,125.05,57997.0
2022-05-02 10:10:00,125.01,125.25,124.26,124.43,41598.0,125.01,125.25,124.26,124.43,41598.0
2022-05-02 10:15:00,124.35,124.95,123.76,124.79,37814.0,124.35,124.95,123.76,124.79,37814.0
2022-05-02 10:20:00,124.78,125.49,124.51,125.03,42432.0,124.78,125.49,124.51,125.03,42432.0
2022-05-02 10:25:00,125.22,126.09,124.89,125.91,26706.0,125.22,126.09,124.89,125.91,26706.0
2022-05-02 10:30:00,125.91,126.33,125.82,126.07,17799.0,125.91,126.33,125.82,126.07,17799.0
2022-05-02 10:35:00,125.94,126.03,125.23,125.29,45955.0,125.94,126.03,125.23,125.29,45955.0
2022-05-02 10:40:00,125.29,126.16,125.0,125.57,53317.0,125.29,126.16,125.0,125.57,53317.0
2022-05-02 10:45:00,125.51,125.59,124.64,125.03,27105.0,125.51,125.59,124.64,125.03,27105.0
2022-05-02 10:50:00,125.12,125.6,124.91,125.54,36883.0,125.12,125.6,124.91,125.54,36883.0
2022-05-02 10:55:00,125.6,125.84,124.55,125.24,60444.0,125.6,125.84,124.55,125.24,60444.0
2022-05-02 11:00:00,125.27,125.54,124.84,125.06,34242.0,125.27,125.54,124.84,125.06,34242.0
2022-05-02 11:05:00,125.03,125.44,124.67,125.37,31336.0,125.03,125.44,124.67,125.37,31336.0
2022-05-02 11:10:00,125.45,125.96,125.3,125.87,32297.0,125.45,125.96,125.3,125.87,32297.0
2022-05-02 11:15:00,125.88,125.91,124.8,124.9,49269.0,125.88,125.91,124.8,124.9,49269.0
2022-05-02 11:20:00,124.9,125.26,124.77,125.14,12833.0,124.9,125.26,124.77,125.14,12833.0
2022-05-02 11:25:00,125.18,125.86,125.03,125.37,20118.0,125.18,125.86,125.03,125.37,20118.0
2022-05-02 11:30:00,125.29,125.32,124.83,125.21,16765.0,125.29,125.32,124.83,125.21,16765.0
2022-05-02 11:35:00,125.34,125.34,124.31,124.59,9870.0,125.34,125.34,124.31,124.59,9870.0
2022-05-02 11:40:00,124.52,124.86,124.5,124.72,15139.0,124.52,124.86,124.5,124.72,15139.0
2022-05-02 11:45:00,124.44,124.62,124.25,124.33,25336.0,124.44,124.62,124.25,124.33,25336.0
2022-05-02 11:50:00,124.33,124.92,124.27,124.91,13847.0,124.33,124.92,124.27,124.91,13847.0
2022-05-02 11:55:00,124.82,125.14,124.72,124.89,8488.0,124.82,125.14,124.72,124.89,8488.0
2022-05-02 12:00:00,124.83,125.1,124.48,124.62,25818.0,124.83,125.1,124.48,124.62,25818.0
2022-05-02 12:05:00,124.76,125.05,124.54,124.87,16586.0,124.76,125.05,124.54,124.87,16586.0
2022-05-02 12:10:00,125.14,125.31,125.0,125.26,6590.0,125.14,125.31,125.0,125.26,6590.0
2022-05-02 12:15:00,125.25,125.7,125.12,125.7,12938.0,125.25,125.7,125.12,125.7,12938.0
2022-05-02 12:20:00,125.78,126.11,125.61,125.63,9406.0,125.78,126.11,125.61,125.63,9406.0
2022-05-02 12:25:00,125.72,125.92,125.67,125.7,4485.0,125.72,125.92,125.67,125.7,4485.0
2022-05-02 12:30:00,125.7,125.8,125.42,125.65,8164.0,125.7,125.8,125.42,125.65,8164.0
2022-05-02 12:35:00,125.7,125.77,125.28,125.28,3420.0,125.7,125.77,125.28,125.28,3420.0
2022-05-02 12:40:00,125.39,125.43,125.04,125.22,12511.0,125.39,125.43,125.04,125.22,12511.0
2022-05-02 12:45:00,125.27,125.28,124.84,124.92,13413.0,125.27,125.28,124.84,124.92,13413.0
2022-05-02 12:50:00,124.86,124.93,124.66,124.66,8615.0,124.86,124.93,124.66,124.66,8615.0
2022-05-02 12:55:00,124.65,124.89,124.57,124.72,13287.0,124.65,124.89,124.57,124.72,13287.0
2022-05-02 13:00:00,124.76,124.79,124.33,124.57,8287.0,124.76,124.79,124.33,124.57,8287.0
2022-05-02 13:05:00,124.64,124.87,124.5,124.8,11434.0,124.64,124.87,124.5,124.8,11434.0
2022-05-02 13:10:00,124.62,124.99,124.62,124.85,2806.0,124.62,124.99,124.62,124.85,2806.0
2022-05-02 13:15:00,124.78,124.78,124.4,124.41,3727.0,124.78,124.78,124.4,124.41,3727.0
2022-05-02 13:20:00,124.31,124.49,124.15,124.37,6656.0,124.31,124.49,124.15,124.37,6656.0
2022-05-02 13:25:00,124.28,124.78,124.24,124.77,12525.0,124.28,124.78,124.24,124.77,12525.0
2022-05-02 13:30:00,124.73,125.15,124.66,124.76,9030.0,124.73,125.15,124.66,124.76,9030.0
2022-05-02 13:35:00,124.72,124.83,124.51,124.7,9023.0,124.72,124.83,124.51,124.7,9023.0
2022-05-02 13:40:00,124.72,124.79,124.56,124.61,4855.0,124.72,124.79,124.56,124.61,4855.0
2022-05-02 13:45:00,124.51,124.58,124.37,124.38,8933.0,124.51,124.58,124.37,124.38,8933.0
2022-05-02 13:50:00,124.52,124.61,124.33,124.42,2538.0,124.52,124.61,124.33,124.42,2538.0
2022-05-02 13:55:00,124.63,125.07,124.5,125.07,5275.0,124.63,125.07,124.5,125.07,5275.0
2022-05-02 14:00:00,124.99,125.63,124.9,125.63,10023.0,124.99,125.63,124.9,125.63,10023.0
2022-05-02 14:05:00,125.67,125.67,125.2,125.27,4210.0,125.67,125.67,125.2,125.27,4210.0
2022-05-02 14:10:00,125.32,125.4,124.67,124.67,5821.0,125.32,125.4,124.67,124.67,5821.0
2022-05-02 14:15:00,124.68,124.72,124.42,124.46,5935.0,124.68,124.72,124.42,124.46,5935.0
2022-05-02 14:20:00,124.37,124.65,124.3,124.65,6714.0,124.37,124.65,124.3,124.65,6714.0
2022-05-02 14:25:00,124.53,124.8,124.53,124.8,2700.0,124.53,124.8,124.53,124.8,2700.0
2022-05-02 14:30:00,124.73,125.24,124.67,125.15,5620.0,124.73,125.24,124.67,125.15,5620.0
2022-05-02 14:35:00,125.04,125.1,124.9,125.1,6363.0,125.04,125.1,124.9,125.1,6363.0
2022-05-02 14:40:00,125.03,125.26,124.86,125.03,7939.0,125.03,125.26,124.86,125.03,7939.0
2022-05-02 14:45:00,125.06,125.74,125.04,125.58,15485.0,125.06,125.74,125.04,125.58,15485.0
2022-05-02 14:50:00,125.61,126.03,125.43,125.97,12248.0,125.61,126.03,125.43,125.97,12248.0
2022-05-02 14:55:00,125.93,125.99,125.76,125.84,3965.0,125.93,125.99,125.76,125.84,3965.0
2022-05-02 15:00:00,126.03,126.2,125.82,126.07,9602.0,126.03,126.2,125.82,126.07,9602.0
2022-05-02 15:05:00,126.23,126.52,125.8,126.3,24465.0,126.23,126.52,125.8,126.3,24465.0
2022-05-02 15:10:00,126.5,126.94,126.35,126.78,20901.0,126.5,126.94,126.35,126.78,20901.0
2022-05-02 15:15:00,126.81,126.81,126.37,126.69,7700.0,126.81,126.81,126.37,126.69,7700.0
2022-05-02 15:20:00,126.73,126.95,126.56,126.91,11313.0,126.73,126.95,126.56,126.91,11313.0
2022-05-02 15:25:00,126.85,126.87,126.34,126.59,9933.0,126.85,126.87,126.34,126.59,9933.0
2022-05-02 15:30:00,126.64,127.16,126.64,127.01,18801.0,126.64,127.16,126.64,127.01,18801.0
2022-05-02 15:35:00,127.07,127.13,126.72,126.72,32143.0,127.07,127.13,126.72,126.72,32143.0
2022-05-02 15:40:00,126.77,127.12,126.51,126.6,20406.0,126.77,127.12,126.51,126.6,20406.0
2022-05-02 15:45:00,126.59,127.14,126.5,127.14,25621.0,126.59,127.14,126.5,127.14,25621.0
2022-05-02 15:50:00,127.14,127.81,127.14,127.68,57561.0,127.14,127.81,127.14,127.68,57561.0
2022-05-02 15:55:00,127.68,127.95,127.62,127.9,175992.0,127.68,127.95,127.62,127.9,175992.0
2022-05-03 09:30:00,127.85,130.53,127.71,130.29,84600.0,127.85,130.53,127.71,130.29,84600.0
2022-05-03 09:35:00,130.2,130.72,129.75,130.02,48692.0,130.2,130.72,129.75,130.02,48692.0
2022-05-03 09:40:00,130.01,130.02,128.03,128.05,28728.0,130.01,130.02,128.03,128.05,28728.0
2022-05-03 09:45:00,128.02,128.45,127.27,127.44,22515.0,128.02,128.45,127.27,127.44,22515.0
2022-05-03 09:50:00,127.4,128.31,127.4,128.16,26063.0,127.4,128.31,127.4,128.16,26063.0
2022-05-03 09:55:00,128.13,129.49,127.88,129.06,21436.0,128.13,129.49,127.88,129.06,21436.0
2022-05-03 10:00:00,129.34,130.29,129.34,129.69,14909.0,129.34,130.29,129.34,129.69,14909.0
2022-05-03 10:05:00,129.84,129.84,128.49,128.5,6346.0,129.84,129.84,128.49,128.5,6346.0
2022-05-03 10:10:00,128.45,128.93,128.12,128.29,10495.0,128.45,128.93,128.12,128.29,10495.0
2022-05-03 10:15:00,128.1,128.23,127.64,128.1,17066.0,128.1,128.23,127.64,128.1,17066.0
2022-05-03 10:20:00,127.91,128.03,127.45,127.64,15706.0,127.91,128.03,127.45,127.64,15706.0
2022-05-03 10:25:00,127.77,128.33,127.75,128.28,14383.0,127.77,128.33,127.75,128.28,14383.0
2022-05-03 10:30:00,128.49,128.52,127.77,128.33,7904.0,128.49,128.52,127.77,128.33,7904.0
2022-05-03 10:35:00,128.21,128.29,127.37,127.41,10407.0,128.21,128.29,127.37,127.41,10407.0
2022-05-03 10:40:00,127.39,127.51,127.04,127.38,14610.0,127.39,127.51,127.04,127.38,14610.0
2022-05-03 10:45:00,127.28,127.61,127.09,127.44,5623.0,127.28,127.61,127.09,127.44,5623.0
2022-05-03 10:50:00,127.43,127.59,127.21,127.21,18148.0,127.43,127.59,127.21,127.21,18148.0
2022-05-03 10:55:00,127.26,127.52,127.07,127.44,22027.0,127.26,127.52,127.07,127.44,22027.0
2022-05-03 11:00:00,127.4,127.48,127.21,127.47,6165.0,127.4,127.48,127.21,127.47,6165.0
2022-05-03 11:05:00,127.4,128.33,127.15,128.33,17673.0,127.4,128.33,127.15,128.33,17673.0
2022-05-03 11:10:00,128.34,128.5,127.81,128.09,11703.0,128.34,128.5,127.81,128.09,11703.0
2022-05-03 11:15:00,128.25,128.7,128.03,128.31,8958.0,128.25,128.7,128.03,128.31,8958.0
2022-05-03 11:20:00,128.6,128.69,128.25,128.25,6408.0,128.6,128.69,128.25,128.25,6408.0
2022-05-03 11:25:00,128.16,128.29,127.34,127.51,11191.0,128.16,128.29,127.34,127.51,11191.0
2022-05-03 11:30:00,127.56,127.72,127.16,127.17,7641.0,127.56,127.72,127.16,127.17,7641.0
2022-05-03 11:35:00,127.22,127.22,126.95,127.04,9839.0,127.22,127.22,126.95,127.04,9839.0
2022-05-03 11:40:00,127.07,127.51,127.01,127.48,9340.0,127.07,127.51,127.01,127.48,9340.0
2022-05-03 11:45:00,127.44,127.65,127.33,127.4,8169.0,127.44,127.65,127.33,127.4,8169.0
2022-05-03 11:50:00,127.39,127.51,127.15,127.27,3793.0,127.39,127.51,127.15,127.27,3793.0
2022-05-03 11:55:00,127.08,127.24,126.88,127.06,10024.0,127.08,127.24,126.88,127.06,10024.0
2022-05-03 12:00:00,127.1,127.3,126.8,127.17,11071.0,127.1,127.3,126.8,127.17,11071.0
2022-05-03 12:05:00,127.09,127.09,126.41,126.49,10758.0,127.09,127.09,126.41,126.49,10758.0
2022-05-03 12:10:00,126.43,126.68,126.4,126.5,7734.0,126.43,126.68,126.4,126.5,7734.0
2022-05-03 12:15:00,126.48,126.63,126.48,126.56,4265.0,126.48,126.63,126.48,126.56,4265.0
2022-05-03 12:20:00,126.63,126.78,126.38,126.6,3200.0,126.63,126.78,126.38,126.6,3200.0
2022-05-03 12:25:00,126.53,126.53,126.3,126.39,4776.0,126.53,126.53,126.3,126.39,4776.0
2022-05-03 12:30:00,126.3,126.34,126.1,126.25,3978.0,126.3,126.34,126.1,126.25,3978.0
2022-05-03 12:35:00,126.27,126.32,126.15,126.21,3700.0,126.27,126.32,126.15,126.21,3700.0
2022-05-03 12:40:00,126.18,126.5,126.18,126.43,2150.0,126.18,126.5,126.18,126.43,2150.0
2022-05-03 12:45:00,126.36,126.82,126.36,126.64,6147.0,126.36,126.82,126.36,126.64,6147.0
2022-05-03 12:50:00,126.78,126.91,126.59,126.62,6324.0,126.78,126.91,126.59,126.62,6324.0
2022-05-03 12:55:00,126.55,126.7,126.47,126.59,6390.0,126.55,126.7,126.47,126.59,6390.0
2022-05-03 13:00:00,126.61,127.15,126.52,127.08,13101.0,126.61,127.15,126.52,127.08,13101.0
2022-05-03 13:05:00,127.08,127.17,126.98,127.17,4250.0,127.08,127.17,126.98,127.17,4250.0
2022-05-03 13:10:00,127.18,127.64,127.04,127.64,4662.0,127.18,127.64,127.04,127.64,4662.0
2022-05-03 13:15:00,127.75,128.14,127.48,127.94,52669.0,127.75,128.14,127.48,127.94,52669.0
2022-05-03 13:20:00,128.0,128.48,127.97,128.03,17046.0,128.0,128.48,127.97,128.03,17046.0
2022-05-03 13:25:00,128.03,128.46,128.01,128.28,12520.0,128.03,128.46,128.01,128.28,12520.0
2022-05-03 13:30:00,128.23,128.6,128.23,128.5,5403.0,128.23,128.6,128.23,128.5,5403.0
2022-05-03 13:35:00,128.55,128.9,128.54,128.71,4905.0,128.55,128.9,128.54,128.71,4905.0
2022-05-03 13:40:00,128.72,129.02,128.71,129.02,3715.0,128.72,129.02,128.71,129.02,3715.0
2022-05-03 13:45:00,129.07,129.07,128.63,128.77,10033.0,129.07,129.07,128.63,128.77,10033.0
2022-05-03 13:50:00,128.84,128.88,128.63,128.8,5092.0,128.84,128.88,128.63,128.8,5092.0
2022-05-03 13:55:00,128.66,128.71,128.55,128.69,11578.0,128.66,128.71,128.55,128.69,11578.0
2022-05-03 14:00:00,128.62,128.7,128.13,128.19,4268.0,128.62,128.7,128.13,128.19,4268.0
2022-05-03 14:05:00,127.94,128.17,127.82,127.85,4355.0,127.94,128.17,127.82,127.85,4355.0
2022-05-03 14:10:00,127.78,127.79,127.29,127.29,3880.0,127.78,127.79,127.29,127.29,3880.0
2022-05-03 14:15:00,127.24,127.24,126.73,126.88,14752.0,127.24,127.24,126.73,126.88,14752.0
2022-05-03 14:20:00,126.81,126.81,126.62,126.69,5043.0,126.81,126.81,126.62,126.69,5043.0
2022-05-03 14:25:00,126.77,126.95,126.71,126.77,2500.0,126.77,126.95,126.71,126.77,2500.0
2022-05-03 14:30:00,126.8,127.12,126.8,127.12,3989.0,126.8,127.12,126.8,127.12,3989.0
2022-05-03 14:35:00,127.15,127.18,126.67,126.67,5342.0,127.15,127.18,126.67,126.67,5342.0
2022-05-03 14:40:00,126.71,126.97,126.34,126.96,15532.0,126.71,126.97,126.34,126.96,15532.0
2022-05-03 14:45:00,127.07,127.07,126.69,127.01,11168.0,127.07,127.07,126.69,127.01,11168.0
2022-05-03 14:50:00,127.01,127.49,127.01,127.22,29870.0,127.01,127.49,127.01,127.22,29870.0
2022-05-03 14:55:00,127.3,127.81,127.23,127.71,14219.0,127.3,127.81,127.23,127.71,14219.0
2022-05-03 15:00:00,127.69,127.89,127.52,127.79,4423.0,127.69,127.89,127.52,127.79,4423.0
2022-05-03 15:05:00,127.69,128.11,127.67,127.95,4940.0,127.69,128.11,127.67,127.95,4940.0
2022-05-03 15:10:00,128.07,128.21,128.0,128.03,2651.0,128.07,128.21,128.0,128.03,2651.0
2022-05-03 15:15:00,127.9,127.96,127.66,127.74,3650.0,127.9,127.96,127.66,127.74,3650.0
2022-05-03 15:20:00,127.76,128.12,127.55,127.92,9531.0,127.76,128.12,127.55,127.92,9531.0
2022-05-03 15:25:00,127.91,127.91,127.68,127.7,4600.0,127.91,127.91,127.68,127.7,4600.0
2022-05-03 15:30:00,127.78,127.95,127.67,127.78,5983.0,127.78,127.95,127.67,127.78,5983.0
2022-05-03 15:35:00,127.83,127.84,127.2,127.24,4454.0,127.83,127.84,127.2,127.24,4454.0
2022-05-03 15:40:00,127.2,127.2,126.76,127.0,15756.0,127.2,127.2,126.76,127.0,15756.0
2022-05-03 15:45:00,126.94,127.41,126.88,127.15,27592.0,126.94,127.41,126.88,127.15,27592.0
2022-05-03 15:50:00,127.16,127.66,127.03,127.57,17803.0,127.16,127.66,127.03,127.57,17803.0
2022-05-03 15:55:00,127.57,127.72,127.5,127.63,60353.0,127.57,127.72,127.5,127.63,60353.0
2022-05-04 09:30:00,124.13,124.85,122.85,123.85,75464.0,124.13,124.85,122.85,123.85,75464.0
2022-05-04 09:35:00,124.0,125.05,123.84,124.19,19457.0,124.0,125.05,123.84,124.19,19457.0
2022-05-04 09:40:00,124.28,125.73,124.16,125.59,48136.0,124.28,125.73,124.16,125.59,48136.0
2022-05-04 09:45:00,125.56,125.9,124.62,125.8,37957.0,125.56,125.9,124.62,125.8,37957.0
2022-05-04 09:50:00,125.96,126.19,125.0,125.78,29383.0,125.96,126.19,125.0,125.78,29383.0
2022-05-04 09:55:00,125.84,126.04,125.41,126.04,22745.0,125.84,126.04,125.41,126.04,22745.0
2022-05-04 10:00:00,126.03,126.03,124.93,125.65,15082.0,126.03,126.03,124.93,125.65,15082.0
2022-05-04 10:05:00,125.69,125.69,124.99,125.09,17839.0,125.69,125.69,124.99,125.09,17839.0
2022-05-04 10:10:00,124.93,125.71,124.88,125.56,5835.0,124.93,125.71,124.88,125.56,5835.0
2022-05-04 10:15:00,125.18,125.29,124.8,124.88,8305.0,125.18,125.29,124.8,124.88,8305.0
2022-05-04 10:20:00,124.85,125.64,124.85,125.39,6898.0,124.85,125.64,124.85,125.39,6898.0
2022-05-04 10:25:00,125.38,125.75,125.18,125.64,6862.0,125.38,125.75,125.18,125.64,6862.0
2022-05-04 10:30:00,125.72,125.82,125.37,125.45,8510.0,125.72,125.82,125.37,125.45,8510.0
2022-05-04 10:35:00,125.45,125.78,125.24,125.52,6046.0,125.45,125.78,125.24,125.52,6046.0
2022-05-04 10:40:00,125.45,126.36,125.42,126.18,10982.0,125.45,126.36,125.42,126.18,10982.0
2022-05-04 10:45:00,126.22,126.58,126.22,126.24,7978.0,126.22,126.58,126.22,126.24,7978.0
2022-05-04 10:50:00,126.21,126.21,125.77,125.99,8372.0,126.21,126.21,125.77,125.99,8372.0
2022-05-04 10:55:00,125.92,125.92,125.4,125.4,5706.0,125.92,125.92,125.4,125.4,5706.0
2022-05-04 11:00:00,125.49,125.79,125.3,125.35,7868.0,125.49,125.79,125.3,125.35,7868.0
2022-05-04 11:05:00,125.35,125.35,125.06,125.3,11238.0,125.35,125.35,125.06,125.3,11238.0
2022-05-04 11:10:00,125.29,125.3,124.98,125.11,9456.0,125.29,125.3,124.98,125.11,9456.0
2022-05-04 11:15:00,125.1,125.57,125.1,125.5,8197.0,125.1,125.57,125.1,125.5,8197.0
2022-05-04 11:20:00,125.56,125.56,125.23,125.46,3306.0,125.56,125.56,125.23,125.46,3306.0
2022-05-04 11:25:00,125.47,125.58,125.3,125.41,3463.0,125.47,125.58,125.3,125.41,3463.0
2022-05-04 11:30:00,125.5,125.5,124.78,124.94,4677.0,125.5,125.5,124.78,124.94,4677.0
2022-05-04 11:35:00,124.98,125.03,124.87,125.03,5047.0,124.98,125.03,124.87,125.03,5047.0
2022-05-04 11:40:00,125.11,125.42,125.05,125.38,7122.0,125.11,125.42,125.05,125.38,7122.0
2022-05-04 11:45:00,125.4,125.97,125.39,125.9,12397.0,125.4,125.97,125.39,125.9,12397.0
2022-05-04 11:50:00,125.84,126.0,125.62,126.0,5507.0,125.84,126.0,125.62,126.0,5507.0
2022-05-04 11:55:00,126.04,126.14,125.91,126.11,5833.0,126.04,126.14,125.91,126.11,5833.0
2022-05-04 12:00:00,126.01,126.12,125.82,125.87,3671.0,126.01,126.12,125.82,125.87,3671.0
2022-05-04 12:05:00,125.9,126.06,125.77,125.99,6085.0,125.9,126.06,125.77,125.99,6085.0
2022-05-04 12:10:00,125.95,126.07,125.86,126.05,4982.0,125.95,126.07,125.86,126.05,4982.0
2022-05-04 12:15:00,126.06,126.11,125.79,125.97,3469.0,126.06,126.11,125.79,125.97,3469.0
2022-05-04 12:20:00,125.93,126.67,125.93,126.52,10465.0,125.93,126.67,125.93,126.52,10465.0
2022-05-04 12:25:00,126.42,126.92,126.33,126.76,14758.0,126.42,126.92,126.33,126.76,14758.0
2022-05-04 12:30:00,126.85,126.96,126.67,126.67,2799.0,126.85,126.96,126.67,126.67,2799.0
2022-05-04 12:35:00,126.74,126.83,126.57,126.78,3770.0,126.74,126.83,126.57,126.78,3770.0
2022-05-04 12:40:00,126.75,126.87,126.55,126.67,3304.0,126.75,126.87,126.55,126.67,3304.0
2022-05-04 12:45:00,126.68,126.7,126.45,126.64,4032.0,126.68,126.7,126.45,126.64,4032.0
2022-05-04 12:50:00,126.6,126.92,126.54,126.92,6368.0,126.6,126.92,126.54,126.92,6368.0
2022-05-04 12:55:00,126.85,127.0,126.7,126.91,4003.0,126.85,127.0,126.7,126.91,4003.0
2022-05-04 13:00:00,127.0,127.3,126.96,127.27,11056.0,127.0,127.3,126.96,127.27,11056.0
2022-05-04 13:05:00,127.24,127.24,126.83,126.87,8340.0,127.24,127.24,126.83,126.87,8340.0
2022-05-04 13:10:00,126.64,126.89,126.57,126.89,5962.0,126.64,126.89,126.57,126.89,5962.0
2022-05-04 13:15:00,126.81,126.81,126.6,126.73,2285.0,126.81,126.81,126.6,126.73,2285.0
2022-05-04 13:20:00,126.79,127.23,126.75,127.17,5118.0,126.79,127.23,126.75,127.17,5118.0
2022-05-04 13:25:00,127.17,127.39,127.11,127.24,4314.0,127.17,127.39,127.11,127.24,4314.0
2022-05-04 13:30:00,127.31,127.33,127.08,127.28,3950.0,127.31,127.33,127.08,127.28,3950.0
2022-05-04 13:35:00,127.33,127.38,126.71,126.71,12028.0,127.33,127.38,126.71,126.71,12028.0
2022-05-04 13:40:00,126.74,126.85,126.53,126.81,14686.0,126.74,126.85,126.53,126.81,14686.0
2022-05-04 13:45:00,126.8,126.94,126.8,126.85,4219.0,126.8,126.94,126.8,126.85,4219.0
2022-05-04 13:50:00,126.77,126.98,126.74,126.8,5604.0,126.77,126.98,126.74,126.8,5604.0
2022-05-04 13:55:00,126.79,127.48,126.65,127.21,9653.0,126.79,127.48,126.65,127.21,9653.0
2022-05-04 14:00:00,127.24,128.35,126.95,127.61,25250.0,127.24,128.35,126.95,127.61,25250.0
2022-05-04 14:05:00,127.65,127.97,126.07,126.32,17184.0,127.65,127.97,126.07,126.32,17184.0
2022-05-04 14:10:00,126.31,126.83,126.01,126.36,9215.0,126.31,126.83,126.01,126.36,9215.0
2022-05-04 14:15:00,126.53,126.75,126.21,126.42,4061.0,126.53,126.75,126.21,126.42,4061.0
2022-05-04 14:20:00,126.23,126.53,125.86,126.5,6421.0,126.23,126.53,125.86,126.5,6421.0
2022-05-04 14:25:00,126.97,127.3,126.9,127.05,3808.0,126.97,127.3,126.9,127.05,3808.0
2022-05-04 14:30:00,127.25,127.25,125.39,125.39,17431.0,127.25,127.25,125.39,125.39,17431.0
2022-05-04 14:35:00,125.4,126.57,125.21,126.05,13232.0,125.4,126.57,125.21,126.05,13232.0
2022-05-04 14:40:00,126.02,127.75,125.87,127.51,12331.0,126.02,127.75,125.87,127.51,12331.0
2022-05-04 14:45:00,127.77,129.34,127.77,128.95,37988.0,127.77,129.34,127.77,128.95,37988.0
2022-05-04 14:50:00,129.11,130.18,129.0,130.13,58769.0,129.11,130.18,129.0,130.13,58769.0
2022-05-04 14:55:00,130.11,130.46,129.81,130.24,33001.0,130.11,130.46,129.81,130.24,33001.0
2022-05-04 15:00:00,130.21,130.58,129.28,129.84,20858.0,130.21,130.58,129.28,129.84,20858.0
2022-05-04 15:05:00,129.84,130.2,129.73,130.14,8365.0,129.84,130.2,129.73,130.14,8365.0
2022-05-04 15:10:00,130.14,130.96,130.02,130.96,14781.0,130.14,130.96,130.02,130.96,14781.0
2022-05-04 15:15:00,130.91,131.25,130.51,130.71,34451.0,130.91,131.25,130.51,130.71,34451.0
2022-05-04 15:20:00,130.71,131.27,130.71,131.23,25927.0,130.71,131.27,130.71,131.23,25927.0
2022-05-04 15:25:00,131.21,131.37,130.86,131.22,23676.0,131.21,131.37,130.86,131.22,23676.0
2022-05-04 15:30:00,131.33,131.77,131.21,131.67,18264.0,131.33,131.77,131.21,131.67,18264.0
2022-05-04 15:35:00,131.64,131.65,131.28,131.44,22921.0,131.64,131.65,131.28,131.44,22921.0
2022-05-04 15:40:00,131.47,131.72,131.34,131.67,27509.0,131.47,131.72,131.34,131.67,27509.0
2022-05-04 15:45:00,131.63,131.83,131.5,131.79,34218.0,131.63,131.83,131.5,131.79,34218.0
2022-05-04 15:50:00,131.81,132.38,131.8,131.93,59951.0,131.81,132.38,131.8,131.93,59951.0
2022-05-04 15:55:00,131.89,132.19,131.51,131.95,134523.0,131.89,132.19,131.51,131.95,134523.0
2022-05-05 09:30:00,126.63,128.55,126.6,128.0,84547.0,126.63,128.55,126.6,128.0,84547.0
2022-05-05 09:35:00,128.08,128.26,125.95,126.77,53330.0,128.08,128.26,125.95,126.77,53330.0
2022-05-05 09:40:00,126.76,127.0,126.1,126.36,39398.0,126.76,127.0,126.1,126.36,39398.0
2022-05-05 09:45:00,126.23,126.61,125.78,125.93,24209.0,126.23,126.61,125.78,125.93,24209.0
2022-05-05 09:50:00,125.94,126.6,125.75,125.97,29183.0,125.94,126.6,125.75,125.97,29183.0
2022-05-05 09:55:00,125.88,126.75,125.87,126.75,36256.0,125.88,126.75,125.87,126.75,36256.0
2022-05-05 10:00:00,126.65,126.65,125.23,125.62,58321.0,126.65,126.65,125.23,125.62,58321.0
2022-05-05 10:05:00,125.49,125.6,124.8,125.14,43817.0,125.49,125.6,124.8,125.14,43817.0
2022-05-05 10:10:00,125.02,125.91,124.83,125.68,17821.0,125.02,125.91,124.83,125.68,17821.0
2022-05-05 10:15:00,125.7,125.79,125.16,125.3,17551.0,125.7,125.79,125.16,125.3,17551.0
2022-05-05 10:20:00,125.32,125.32,124.47,124.54,13024.0,125.32,125.32,124.47,124.54,13024.0
2022-05-05 10:25:00,124.53,124.69,124.08,124.08,40179.0,124.53,124.69,124.08,124.08,40179.0
2022-05-05 10:30:00,124.07,124.18,123.59,123.81,19509.0,124.07,124.18,123.59,123.81,19509.0
2022-05-05 10:35:00,123.86,124.0,123.56,123.66,10971.0,123.86,124.0,123.56,123.66,10971.0
2022-05-05 10:40:00,123.73,124.41,123.65,124.41,9561.0,123.73,124.41,123.65,124.41,9561.0
2022-05-05 10:45:00,124.32,125.07,124.32,124.93,14810.0,124.32,125.07,124.32,124.93,14810.0
2022-05-05 10:50:00,124.68,124.99,124.54,124.65,10801.0,124.68,124.99,124.54,124.65,10801.0
2022-05-05 10:55:00,124.8,124.91,124.49,124.87,10226.0,124.8,124.91,124.49,124.87,10226.0
2022-05-05 11:00:00,124.83,124.89,124.48,124.58,8684.0,124.83,124.89,124.48,124.58,8684.0
2022-05-05 11:05:00,124.52,124.6,123.77,123.97,9315.0,124.52,124.6,123.77,123.97,9315.0
2022-05-05 11:10:00,123.89,124.45,123.88,124.25,12327.0,123.89,124.45,123.88,124.25,12327.0
2022-05-05 11:15:00,124.24,124.61,123.93,124.27,8020.0,124.24,124.61,123.93,124.27,8020.0
2022-05-05 11:20:00,124.28,124.28,123.73,123.75,17246.0,124.28,124.28,123.73,123.75,17246.0
2022-05-05 11:25:00,123.8,123.87,123.52,123.75,66185.0,123.8,123.87,123.52,123.75,66185.0
2022-05-05 11:30:00,123.75,123.82,123.51,123.62,26106.0,123.75,123.82,123.51,123.62,26106.0
2022-05-05 11:35:00,123.61,123.91,123.43,123.57,35605.0,123.61,123.91,123.43,123.57,35605.0
2022-05-05 11:40:00,123.63,123.87,123.4,123.49,17374.0,123.63,123.87,123.4,123.49,17374.0
2022-05-05 11:45:00,123.5,123.59,123.04,123.38,18461.0,123.5,123.59,123.04,123.38,18461.0
2022-05-05 11:50:00,123.3,123.31,122.7,122.75,27127.0,123.3,123.31,122.7,122.75,27127.0
2022-05-05 11:55:00,122.76,123.09,122.7,122.97,18006.0,122.76,123.09,122.7,122.97,18006.0
2022-05-05 12:00:00,122.94,123.01,122.45,122.71,75582.0,122.94,123.01,122.45,122.71,75582.0
2022-05-05 12:05:00,122.83,123.33,122.83,123.28,6776.0,122.83,123.33,122.83,123.28,6776.0
2022-05-05 12:10:00,123.27,123.73,123.17,123.6,7775.0,123.27,123.73,123.17,123.6,7775.0
2022-05-05 12:15:00,123.56,123.86,123.39,123.75,8670.0,123.56,123.86,123.39,123.75,8670.0
2022-05-05 12:20:00,123.76,124.01,123.42,123.67,9634.0,123.76,124.01,123.42,123.67,9634.0
2022-05-05 12:25:00,123.68,124.11,123.65,123.76,8879.0,123.68,124.11,123.65,123.76,8879.0
2022-05-05 12:30:00,123.65,124.21,123.65,124.03,13513.0,123.65,124.21,123.65,124.03,13513.0
2022-05-05 12:35:00,123.94,124.05,123.7,123.97,5344.0,123.94,124.05,123.7,123.97,5344.0
2022-05-05 12:40:00,123.96,124.1,123.71,123.94,5887.0,123.96,124.1,123.71,123.94,5887.0
2022-05-05 12:45:00,123.93,124.35,123.82,124.03,6290.0,123.93,124.35,123.82,124.03,6290.0
2022-05-05 12:50:00,124.04,124.59,124.01,124.57,4615.0,124.04,124.59,124.01,124.57,4615.0
2022-05-05 12:55:00,124.69,124.92,124.58,124.79,5146.0,124.69,124.92,124.58,124.79,5146.0
2022-05-05 13:00:00,124.93,125.38,124.88,124.92,11689.0,124.93,125.38,124.88,124.92,11689.0
2022-05-05 13:05:00,124.98,125.35,124.82,125.09,5991.0,124.98,125.35,124.82,125.09,5991.0
2022-05-05 13:10:00,125.09,125.12,124.46,124.6,6928.0,125.09,125.12,124.46,124.6,6928.0
2022-05-05 13:15:00,124.65,124.78,124.34,124.72,4100.0,124.65,124.78,124.34,124.72,4100.0
2022-05-05 13:20:00,124.7,124.89,124.59,124.82,3778.0,124.7,124.89,124.59,124.82,3778.0
2022-05-05 13:25:00,124.74,124.89,124.59,124.89,4583.0,124.74,124.89,124.59,124.89,4583.0
2022-05-05 13:30:00,124.71,124.8,124.49,124.62,5755.0,124.71,124.8,124.49,124.62,5755.0
2022-05-05 13:35:00,124.7,125.13,124.49,124.49,2952.0,124.7,125.13,124.49,124.49,2952.0
2022-05-05 13:40:00,124.56,124.87,124.45,124.57,3407.0,124.56,124.87,124.45,124.57,3407.0
2022-05-05 13:45:00,124.65,124.65,124.28,124.28,6268.0,124.65,124.65,124.28,124.28,6268.0
2022-05-05 13:50:00,124.25,124.25,123.69,123.73,20338.0,124.25,124.25,123.69,123.73,20338.0
2022-05-05 13:55:00,123.77,124.02,123.65,123.93,19427.0,123.77,124.02,123.65,123.93,19427.0
2022-05-05 14:00:00,123.84,124.05,123.72,123.85,3020.0,123.84,124.05,123.72,123.85,3020.0
2022-05-05 14:05:00,123.86,124.07,123.82,123.96,28078.0,123.86,124.07,123.82,123.96,28078.0
2022-05-05 14:10:00,123.93,123.93,123.54,123.86,40144.0,123.93,123.93,123.54,123.86,40144.0
2022-05-05 14:15:00,123.92,124.61,123.87,124.55,5969.0,123.92,124.61,123.87,124.55,5969.0
2022-05-05 14:20:00,124.51,124.51,123.95,123.95,6200.0,124.51,124.51,123.95,123.95,6200.0
2022-05-05 14:25:00,123.79,124.03,123.57,123.61,6831.0,123.79,124.03,123.57,123.61,6831.0
2022-05-05 14:30:00,123.64,123.65,123.4,123.5,7054.0,123.64,123.65,123.4,123.5,7054.0
2022-05-05 14:35:00,123.48,123.73,123.38,123.68,5299.0,123.48,123.73,123.38,123.68,5299.0
2022-05-05 14:40:00,123.68,123.8,123.57,123.8,6955.0,123.68,123.8,123.57,123.8,6955.0
2022-05-05 14:45:00,123.96,124.21,123.75,123.76,6587.0,123.96,124.21,123.75,123.76,6587.0
2022-05-05 14:50:00,123.84,124.39,123.84,123.99,6163.0,123.84,124.39,123.84,123.99,6163.0
2022-05-05 14:55:00,123.83,124.05,123.75,123.97,8778.0,123.83,124.05,123.75,123.97,8778.0
2022-05-05 15:00:00,123.93,123.99,123.5,123.62,4610.0,123.93,123.99,123.5,123.62,4610.0
2022-05-05 15:05:00,123.62,123.75,123.46,123.66,12300.0,123.62,123.75,123.46,123.66,12300.0
2022-05-05 15:10:00,123.66,123.73,123.39,123.4,12466.0,123.66,123.73,123.39,123.4,12466.0
2022-05-05 15:15:00,123.4,123.63,123.38,123.63,17752.0,123.4,123.63,123.38,123.63,17752.0
2022-05-05 15:20:00,123.66,123.7,123.36,123.4,14329.0,123.66,123.7,123.36,123.4,14329.0
2022-05-05 15:25:00,123.43,123.73,123.34,123.56,16608.0,123.43,123.73,123.34,123.56,16608.0
2022-05-05 15:30:00,123.57,123.71,123.37,123.56,19712.0,123.57,123.71,123.37,123.56,19712.0
2022-05-05 15:35:00,123.58,124.02,123.41,123.73,22832.0,123.58,124.02,123.41,123.73,22832.0
2022-05-05 15:40:00,123.83,123.98,123.63,123.64,21578.0,123.83,123.98,123.63,123.64,21578.0
2022-05-05 15:45:00,123.67,123.98,123.37,123.49,32701.0,123.67,123.98,123.37,123.49,32701.0
2022-05-05 15:50:00,123.46,124.34,123.33,123.71,88362.0,123.46,124.34,123.33,123.71,88362.0
2022-05-05 15:55:00,123.72,124.18,123.66,124.09,192802.0,123.72,124.18,123.66,124.09,192802.0
2022-05-06 09:30:00,121.57,122.03,120.34,120.7,66191.0,121.57,122.03,120.34,120.7,66191.0
2022-05-06 09:35:00,120.42,120.42,119.08,119.44,50710.0,120.42,120.42,119.08,119.44,50710.0
2022-05-06 09:40:00,119.55,121.06,119.52,120.03,35679.0,119.55,121.06,119.52,120.03,35679.0
2022-05-06 09:45:00,120.12,120.34,119.07,119.82,27589.0,120.12,120.34,119.07,119.82,27589.0
2022-05-06 09:50:00,119.75,119.83,118.52,118.67,29242.0,119.75,119.83,118.52,118.67,29242.0
2022-05-06 09:55:00,118.8,118.88,118.1,118.69,32619.0,118.8,118.88,118.1,118.69,32619.0
2022-05-06 10:00:00,118.65,119.63,118.45,119.63,25917.0,118.65,119.63,118.45,119.63,25917.0
2022-05-06 10:05:00,119.59,120.48,119.55,119.55,17724.0,119.59,120.48,119.55,119.55,17724.0
2022-05-06 10:10:00,119.79,120.86,119.56,120.51,19845.0,119.79,120.86,119.56,120.51,19845.0
2022-05-06 10:15:00,120.84,121.69,120.5,121.15,37098.0,120.84,121.69,120.5,121.15,37098.0
2022-05-06 10:20:00,121.01,121.01,120.04,120.27,16768.0,121.01,121.01,120.04,120.27,16768.0
2022-05-06 10:25:00,120.32,120.77,119.79,119.79,11203.0,120.32,120.77,119.79,119.79,11203.0
2022-05-06 10:30:00,119.8,119.97,119.0,119.11,20428.0,119.8,119.97,119.0,119.11,20428.0
2022-05-06 10:35:00,118.97,119.07,118.34,118.55,12682.0,118.97,119.07,118.34,118.55,12682.0
2022-05-06 10:40:00,118.65,119.07,118.35,118.67,10344.0,118.65,119.07,118.35,118.67,10344.0
2022-05-06 10:45:00,118.57,120.21,118.48,120.16,22695.0,118.57,120.21,118.48,120.16,22695.0
2022-05-06 10:50:00,120.25,120.46,119.83,120.46,56965.0,120.25,120.46,119.83,120.46,56965.0
2022-05-06 10:55:00,120.39,120.44,119.89,120.21,20035.0,120.39,120.44,119.89,120.21,20035.0
2022-05-06 11:00:00,120.2,120.2,119.3,119.47,14195.0,120.2,120.2,119.3,119.47,14195.0
2022-05-06 11:05:00,119.3,119.61,119.16,119.46,34489.0,119.3,119.61,119.16,119.46,34489.0
2022-05-06 11:10:00,119.36,119.84,118.87,119.84,11972.0,119.36,119.84,118.87,119.84,11972.0
2022-05-06 11:15:00,119.82,120.2,119.69,119.93,8279.0,119.82,120.2,119.69,119.93,8279.0
2022-05-06 11:20:00,119.94,120.46,119.64,120.33,12767.0,119.94,120.46,119.64,120.33,12767.0
2022-05-06 11:25:00,120.35,120.35,119.95,120.19,6614.0,120.35,120.35,119.95,120.19,6614.0
2022-05-06 11:30:00,120.14,120.35,119.26,119.33,6512.0,120.14,120.35,119.26,119.33,6512.0
2022-05-06 11:35:00,119.35,119.6,118.65,118.72,9821.0,119.35,119.6,118.65,118.72,9821.0
2022-05-06 11:40:00,118.79,119.22,118.61,119.19,4275.0,118.79,119.22,118.61,119.19,4275.0
2022-05-06 11:45:00,119.08,119.48,118.95,119.31,3099.0,119.08,119.48,118.95,119.31,3099.0
2022-05-06 11:50:00,119.17,119.8,118.79,118.89,7278.0,119.17,119.8,118.79,118.89,7278.0
2022-05-06 11:55:00,118.98,119.21,118.36,118.36,7975.0,118.98,119.21,118.36,118.36,7975.0
2022-05-06 12:00:00,118.4,119.21,118.31,118.84,9474.0,118.4,119.21,118.31,118.84,9474.0
2022-05-06 12:05:00,118.79,119.48,118.79,119.07,7676.0,118.79,119.48,118.79,119.07,7676.0
2022-05-06 12:10:00,118.94,118.99,118.26,118.36,15164.0,118.94,118.99,118.26,118.36,15164.0
2022-05-06 12:15:00,118.48,118.82,118.27,118.45,3303.0,118.48,118.82,118.27,118.45,3303.0
2022-05-06 12:20:00,118.41,119.25,118.41,119.14,4354.0,118.41,119.25,118.41,119.14,4354.0
2022-05-06 12:25:00,119.27,119.49,119.27,119.35,3250.0,119.27,119.49,119.27,119.35,3250.0
2022-05-06 12:30:00,119.38,119.8,119.2,119.62,5846.0,119.38,119.8,119.2,119.62,5846.0
2022-05-06 12:35:00,119.57,119.7,119.01,119.2,6365.0,119.57,119.7,119.01,119.2,6365.0
2022-05-06 12:40:00,119.16,119.44,119.09,119.26,4200.0,119.16,119.44,119.09,119.26,4200.0
2022-05-06 12:45:00,119.42,119.64,119.33,119.45,5937.0,119.42,119.64,119.33,119.45,5937.0
2022-05-06 12:50:00,119.46,119.95,119.17,119.7,6457.0,119.46,119.95,119.17,119.7,6457.0
2022-05-06 12:55:00,119.69,120.15,119.63,120.01,5210.0,119.69,120.15,119.63,120.01,5210.0
2022-05-06 13:00:00,120.08,120.15,119.87,120.03,4581.0,120.08,120.15,119.87,120.03,4581.0
2022-05-06 13:05:00,120.09,120.09,119.38,119.45,7490.0,120.09,120.09,119.38,119.45,7490.0
2022-05-06 13:10:00,119.48,119.51,119.25,119.25,4208.0,119.48,119.51,119.25,119.25,4208.0
2022-05-06 13:15:00,119.26,119.26,118.7,118.7,5067.0,119.26,119.26,118.7,118.7,5067.0
2022-05-06 13:20:00,118.65,119.26,118.65,119.13,9579.0,118.65,119.26,118.65,119.13,9579.0
2022-05-06 13:25:00,119.1,119.1,118.58,118.8,3121.0,119.1,119.1,118.58,118.8,3121.0
2022-05-06 13:30:00,118.92,119.01,118.82,118.88,1235.0,118.92,119.01,118.82,118.88,1235.0
2022-05-06 13:35:00,119.02,119.02,118.25,118.55,8108.0,119.02,119.02,118.25,118.55,8108.0
2022-05-06 13:40:00,118.67,118.79,118.36,118.58,5969.0,118.67,118.79,118.36,118.58,5969.0
2022-05-06 13:45:00,118.73,118.79,118.51,118.68,1697.0,118.73,118.79,118.51,118.68,1697.0
2022-05-06 13:50:00,118.67,118.67,118.0,118.15,7341.0,118.67,118.67,118.0,118.15,7341.0
2022-05-06 13:55:00,118.05,118.29,118.0,118.25,6118.0,118.05,118.29,118.0,118.25,6118.0
2022-05-06 14:00:00,118.1,118.48,118.1,118.24,8379.0,118.1,118.48,118.1,118.24,8379.0
2022-05-06 14:05:00,118.08,118.08,117.62,117.62,7821.0,118.08,118.08,117.62,117.62,7821.0
2022-05-06 14:10:00,117.67,117.94,117.61,117.61,25415.0,117.67,117.94,117.61,117.61,25415.0
2022-05-06 14:15:00,117.57,117.8,117.34,117.39,5682.0,117.57,117.8,117.34,117.39,5682.0
2022-05-06 14:20:00,117.35,117.41,117.11,117.33,12817.0,117.35,117.41,117.11,117.33,12817.0
2022-05-06 14:25:00,117.17,117.23,116.93,117.2,8703.0,117.17,117.23,116.93,117.2,8703.0
2022-05-06 14:30:00,117.13,117.33,117.05,117.12,8372.0,117.13,117.33,117.05,117.12,8372.0
2022-05-06 14:35:00,117.15,117.25,117.05,117.1,3709.0,117.15,117.25,117.05,117.1,3709.0
2022-05-06 14:40:00,117.05,117.24,116.99,117.03,5836.0,117.05,117.24,116.99,117.03,5836.0
2022-05-06 14:45:00,117.03,117.5,116.94,117.48,8701.0,117.03,117.5,116.94,117.48,8701.0
2022-05-06 14:50:00,117.42,117.8,117.29,117.44,6405.0,117.42,117.8,117.29,117.44,6405.0
2022-05-06 14:55:00,117.6,117.6,117.15,117.15,3594.0,117.6,117.6,117.15,117.15,3594.0
2022-05-06 15:00:00,116.87,117.1,116.8,117.09,5816.0,116.87,117.1,116.8,117.09,5816.0
2022-05-06 15:05:00,116.93,117.07,116.56,116.71,10695.0,116.93,117.07,116.56,116.71,10695.0
2022-05-06 15:10:00,116.69,116.9,116.68,116.75,9786.0,116.69,116.9,116.68,116.75,9786.0
2022-05-06 15:15:00,116.86,116.86,116.52,116.71,11899.0,116.86,116.86,116.52,116.71,11899.0
2022-05-06 15:20:00,116.71,116.75,116.38,116.41,5455.0,116.71,116.75,116.38,116.41,5455.0
2022-05-06 15:25:00,116.44,116.89,116.4,116.69,12835.0,116.44,116.89,116.4,116.69,12835.0
2022-05-06 15:30:00,116.55,116.99,116.54,116.89,12089.0,116.55,116.99,116.54,116.89,12089.0
2022-05-06 15:35:00,116.9,117.45,116.88,117.45,12314.0,116.9,117.45,116.88,117.45,12314.0
2022-05-06 15:40:00,117.41,117.54,117.16,117.24,22358.0,117.41,117.54,117.16,117.24,22358.0
2022-05-06 15:45:00,117.31,117.63,117.12,117.42,26075.0,117.31,117.63,117.12,117.42,26075.0
2022-05-06 15:50:00,117.41,117.54,116.95,116.95,59717.0,117.41,117.54,116.95,116.95,59717.0
2022-05-06 15:55:00,116.93,117.02,116.53,116.76,158555.0,116.93,117.02,116.53,116.76,158555.0
2022-05-09 09:30:00,113.0,113.08,110.73,111.53,161492.0,113.0,113.08,110.73,111.53,161492.0
2022-05-09 09:35:00,111.56,112.48,111.2,111.78,64033.0,111.56,112.48,111.2,111.78,64033.0
2022-05-09 09:40:00,111.69,111.69,110.17,110.89,59297.0,111.69,111.69,110.17,110.89,59297.0
2022-05-09 09:45:00,110.89,110.91,109.35,109.96,55716.0,110.89,110.91,109.35,109.96,55716.0
2022-05-09 09:50:00,109.9,111.04,109.66,110.79,47674.0,109.9,111.04,109.66,110.79,47674.0
2022-05-09 09:55:00,110.74,110.92,110.28,110.67,30945.0,110.74,110.92,110.28,110.67,30945.0
2022-05-09 10:00:00,110.79,110.92,109.8,109.81,35197.0,110.79,110.92,109.8,109.81,35197.0
2022-05-09 10:05:00,109.97,110.18,108.74,108.75,59735.0,109.97,110.18,108.74,108.75,59735.0
2022-05-09 10:10:00,108.78,109.84,108.72,109.72,26907.0,108.78,109.84,108.72,109.72,26907.0
2022-05-09 10:15:00,109.79,109.83,109.02,109.45,27560.0,109.79,109.83,109.02,109.45,27560.0
2022-05-09 10:20:00,109.43,109.86,109.11,109.35,33723.0,109.43,109.86,109.11,109.35,33723.0
2022-05-09 10:25:00,109.2,109.57,108.8,108.83,32473.0,109.2,109.57,108.8,108.83,32473.0
2022-05-09 10:30:00,108.8,108.88,108.11,108.21,20635.0,108.8,108.88,108.11,108.21,20635.0
2022-05-09 10:35:00,108.19,108.54,108.15,108.32,25197.0,108.19,108.54,108.15,108.32,25197.0
2022-05-09 10:40:00,108.32,108.8,108.26,108.79,15966.0,108.32,108.8,108.26,108.79,15966.0
2022-05-09 10:45:00,108.8,109.22,108.7,108.75,10786.0,108.8,109.22,108.7,108.75,10786.0
2022-05-09 10:50:00,108.77,108.91,108.4,108.48,5828.0,108.77,108.91,108.4,108.48,5828.0
2022-05-09 10:55:00,108.47,108.9,108.32,108.49,16252.0,108.47,108.9,108.32,108.49,16252.0
2022-05-09 11:00:00,108.65,108.79,108.51,108.65,11713.0,108.65,108.79,108.51,108.65,11713.0
2022-05-09 11:05:00,108.56,108.57,108.0,108.18,31087.0,108.56,108.57,108.0,108.18,31087.0
2022-05-09 11:10:00,108.2,108.7,108.2,108.58,12629.0,108.2,108.7,108.2,108.58,12629.0
2022-05-09 11:15:00,108.64,109.1,108.25,108.48,62037.0,108.64,109.1,108.25,108.48,62037.0
2022-05-09 11:20:00,108.46,108.49,108.3,108.4,13295.0,108.46,108.49,108.3,108.4,13295.0
2022-05-09 11:25:00,108.37,108.53,108.12,108.39,14537.0,108.37,108.53,108.12,108.39,14537.0
2022-05-09 11:30:00,108.38,108.67,108.1,108.54,17439.0,108.38,108.67,108.1,108.54,17439.0
2022-05-09 11:35:00,108.59,109.12,108.41,109.02,22045.0,108.59,109.12,108.41,109.02,22045.0
2022-05-09 11:40:00,109.11,109.63,108.82,109.59,18292.0,109.11,109.63,108.82,109.59,18292.0
2022-05-09 11:45:00,109.56,109.56,108.84,108.84,7253.0,109.56,109.56,108.84,108.84,7253.0
2022-05-09 11:50:00,108.85,109.6,108.85,109.52,5908.0,108.85,109.6,108.85,109.52,5908.0
2022-05-09 11:55:00,109.54,109.94,109.4,109.64,10251.0,109.54,109.94,109.4,109.64,10251.0
2022-05-09 12:00:00,109.52,109.56,109.09,109.16,11911.0,109.52,109.56,109.09,109.16,11911.0
2022-05-09 12:05:00,109.13,110.73,109.08,110.26,21054.0,109.13,110.73,109.08,110.26,21054.0
2022-05-09 12:10:00,110.22,110.89,110.21,110.77,15543.0,110.22,110.89,110.21,110.77,15543.0
2022-05-09 12:15:00,110.7,111.03,110.59,110.67,10449.0,110.7,111.03,110.59,110.67,10449.0
2022-05-09 12:20:00,110.68,110.72,110.13,110.24,15982.0,110.68,110.72,110.13,110.24,15982.0
2022-05-09 12:25:00,110.3,110.44,109.71,109.75,10380.0,110.3,110.44,109.71,109.75,10380.0
2022-05-09 12:30:00,109.71,110.25,109.55,110.18,13770.0,109.71,110.25,109.55,110.18,13770.0
2022-05-09 12:35:00,110.15,110.37,109.57,109.62,16120.0,110.15,110.37,109.57,109.62,16120.0
2022-05-09 12:40:00,109.6,109.87,109.51,109.67,19675.0,109.6,109.87,109.51,109.67,19675.0
2022-05-09 12:45:00,109.6,109.63,109.35,109.51,7317.0,109.6,109.63,109.35,109.51,7317.0
2022-05-09 12:50:00,109.49,109.5,109.19,109.23,7234.0,109.49,109.5,109.19,109.23,7234.0
2022-05-09 12:55:00,109.18,109.32,108.85,108.85,7047.0,109.18,109.32,108.85,108.85,7047.0
2022-05-09 13:00:00,108.88,109.14,108.75,109.11,5580.0,108.88,109.14,108.75,109.11,5580.0
2022-05-09 13:05:00,109.14,109.16,108.93,109.05,6013.0,109.14,109.16,108.93,109.05,6013.0
2022-05-09 13:10:00,109.01,109.06,108.81,108.89,4264.0,109.01,109.06,108.81,108.89,4264.0
2022-05-09 13:15:00,108.93,109.16,108.82,109.09,6492.0,108.93,109.16,108.82,109.09,6492.0
2022-05-09 13:20:00,108.99,108.99,108.72,108.72,4208.0,108.99,108.99,108.72,108.72,4208.0
2022-05-09 13:25:00,108.79,109.06,108.61,108.93,6023.0,108.79,109.06,108.61,108.93,6023.0
2022-05-09 13:30:00,109.02,109.02,108.52,108.52,8229.0,109.02,109.02,108.52,108.52,8229.0
2022-05-09 13:35:00,108.52,108.59,108.04,108.04,20201.0,108.52,108.59,108.04,108.04,20201.0
2022-05-09 13:40:00,108.01,108.5,107.88,108.36,16497.0,108.01,108.5,107.88,108.36,16497.0
2022-05-09 13:45:00,108.44,108.45,108.08,108.09,9445.0,108.44,108.45,108.08,108.09,9445.0
2022-05-09 13:50:00,108.06,108.07,107.56,107.73,10363.0,108.06,108.07,107.56,107.73,10363.0
2022-05-09 13:55:00,107.73,107.99,107.66,107.95,8280.0,107.73,107.99,107.66,107.95,8280.0
2022-05-09 14:00:00,107.92,108.24,107.79,107.85,10585.0,107.92,108.24,107.79,107.85,10585.0
2022-05-09 14:05:00,107.84,107.94,107.66,107.67,10168.0,107.84,107.94,107.66,107.67,10168.0
2022-05-09 14:10:00,107.67,108.1,107.63,107.96,20883.0,107.67,108.1,107.63,107.96,20883.0
2022-05-09 14:15:00,108.09,108.36,107.96,108.31,8008.0,108.09,108.36,107.96,108.31,8008.0
2022-05-09 14:20:00,108.27,108.27,107.7,107.77,11020.0,108.27,108.27,107.7,107.77,11020.0
2022-05-09 14:25:00,107.78,107.81,107.44,107.56,14580.0,107.78,107.81,107.44,107.56,14580.0
2022-05-09 14:30:00,107.56,107.61,107.28,107.54,10903.0,107.56,107.61,107.28,107.54,10903.0
2022-05-09 14:35:00,107.55,107.67,107.23,107.51,17520.0,107.55,107.67,107.23,107.51,17520.0
2022-05-09 14:40:00,107.3,107.51,107.3,107.46,7869.0,107.3,107.51,107.3,107.46,7869.0
2022-05-09 14:45:00,107.48,107.74,107.45,107.45,5381.0,107.48,107.74,107.45,107.45,5381.0
2022-05-09 14:50:00,107.41,107.76,107.24,107.66,8795.0,107.41,107.76,107.24,107.66,8795.0
2022-05-09 14:55:00,107.62,107.83,107.52,107.79,14866.0,107.62,107.83,107.52,107.79,14866.0
2022-05-09 15:00:00,107.83,108.07,107.49,107.61,20489.0,107.83,108.07,107.49,107.61,20489.0
2022-05-09 15:05:00,107.6,107.89,107.41,107.41,17147.0,107.6,107.89,107.41,107.41,17147.0
2022-05-09 15:10:00,107.33,107.67,107.33,107.4,34083.0,107.33,107.67,107.33,107.4,34083.0
2022-05-09 15:15:00,107.4,107.49,107.04,107.14,38676.0,107.4,107.49,107.04,107.14,38676.0
2022-05-09 15:20:00,107.15,107.15,106.67,106.68,34678.0,107.15,107.15,106.67,106.68,34678.0
2022-05-09 15:25:00,106.65,106.83,106.6,106.77,24698.0,106.65,106.83,106.6,106.77,24698.0
2022-05-09 15:30:00,106.73,106.73,106.41,106.67,50370.0,106.73,106.73,106.41,106.67,50370.0
2022-05-09 15:35:00,106.7,106.93,106.65,106.83,50489.0,106.7,106.93,106.65,106.83,50489.0
2022-05-09 15:40:00,106.76,106.85,106.6,106.69,35637.0,106.76,106.85,106.6,106.69,35637.0
2022-05-09 15:45:00,106.66,106.69,106.28,106.45,52173.0,106.66,106.69,106.28,106.45,52173.0
2022-05-09 15:50:00,106.39,106.45,105.85,106.0,108625.0,106.39,106.45,105.85,106.0,108625.0
2022-05-09 15:55:00,106.0,106.93,106.0,106.61,186826.0,106.0,106.93,106.0,106.61,186826.0
2022-05-10 09:30:00,110.74,110.89,109.0,109.4,130513.0,110.74,110.89,109.0,109.4,130513.0
2022-05-10 09:35:00,109.36,109.37,107.59,107.96,46805.0,109.36,109.37,107.59,107.96,46805.0
2022-05-10 09:40:00,107.99,108.3,107.39,107.59,48024.0,107.99,108.3,107.39,107.59,48024.0
2022-05-10 09:45:00,107.73,107.75,106.8,107.28,18019.0,107.73,107.75,106.8,107.28,18019.0
2022-05-10 09:50:00,107.49,108.56,107.49,108.51,18799.0,107.49,108.56,107.49,108.51,18799.0
2022-05-10 09:55:00,108.54,109.38,108.49,109.1,36370.0,108.54,109.38,108.49,109.1,36370.0
2022-05-10 10:00:00,109.28,110.57,109.0,110.57,24930.0,109.28,110.57,109.0,110.57,24930.0
2022-05-10 10:05:00,110.5,111.17,110.15,110.42,35271.0,110.5,111.17,110.15,110.42,35271.0
2022-05-10 10:10:00,110.36,110.51,109.55,110.2,21535.0,110.36,110.51,109.55,110.2,21535.0
2022-05-10 10:15:00,110.19,110.6,109.92,110.13,19145.0,110.19,110.6,109.92,110.13,19145.0
2022-05-10 10:20:00,110.36,110.9,109.9,110.44,34597.0,110.36,110.9,109.9,110.44,34597.0
2022-05-10 10:25:00,110.3,110.47,109.7,110.22,12877.0,110.3,110.47,109.7,110.22,12877.0
2022-05-10 10:30:00,110.24,110.49,109.98,110.07,13513.0,110.24,110.49,109.98,110.07,13513.0
2022-05-10 10:35:00,110.0,110.12,109.01,109.03,17570.0,110.0,110.12,109.01,109.03,17570.0
2022-05-10 10:40:00,109.11,109.11,108.62,108.92,20979.0,109.11,109.11,108.62,108.92,20979.0
2022-05-10 10:45:00,108.95,108.96,107.84,107.84,10046.0,108.95,108.96,107.84,107.84,10046.0
2022-05-10 10:50:00,107.82,108.22,107.52,108.18,20729.0,107.82,108.22,107.52,108.18,20729.0
2022-05-10 10:55:00,108.0,108.0,107.16,107.32,18464.0,108.0,108.0,107.16,107.32,18464.0
2022-05-10 11:00:00,107.27,107.4,106.82,106.89,6725.0,107.27,107.4,106.82,106.89,6725.0
2022-05-10 11:05:00,106.84,106.84,106.36,106.41,14118.0,106.84,106.84,106.36,106.41,14118.0
2022-05-10 11:10:00,106.38,106.95,106.19,106.58,15862.0,106.38,106.95,106.19,106.58,15862.0
2022-05-10 11:15:00,106.58,107.48,106.57,107.48,26543.0,106.58,107.48,106.57,107.48,26543.0
2022-05-10 11:20:00,107.48,107.48,106.41,106.52,13780.0,107.48,107.48,106.41,106.52,13780.0
2022-05-10 11:25:00,106.5,106.82,106.26,106.82,18933.0,106.5,106.82,106.26,106.82,18933.0
2022-05-10 11:30:00,106.83,107.25,106.73,107.06,12359.0,106.83,107.25,106.73,107.06,12359.0
2022-05-10 11:35:00,106.99,107.95,106.99,107.89,23379.0,106.99,107.95,106.99,107.89,23379.0
2022-05-10 11:40:00,107.9,108.03,107.5,107.79,12556.0,107.9,108.03,107.5,107.79,12556.0
2022-05-10 11:45:00,107.86,108.06,107.61,107.84,9368.0,107.86,108.06,107.61,107.84,9368.0
2022-05-10 11:50:00,107.79,107.86,107.08,107.83,10589.0,107.79,107.86,107.08,107.83,10589.0
2022-05-10 11:55:00,107.87,108.45,107.33,108.45,22026.0,107.87,108.45,107.33,108.45,22026.0
2022-05-10 12:00:00,108.5,108.94,108.31,108.87,17469.0,108.5,108.94,108.31,108.87,17469.0
2022-05-10 12:05:00,108.85,108.92,108.01,108.12,9906.0,108.85,108.92,108.01,108.12,9906.0
2022-05-10 12:10:00,107.92,108.38,107.65,108.05,8018.0,107.92,108.38,107.65,108.05,8018.0
2022-05-10 12:15:00,107.98,108.18,107.88,108.0,8719.0,107.98,108.18,107.88,108.0,8719.0
2022-05-10 12:20:00,107.94,107.94,107.69,107.73,15970.0,107.94,107.94,107.69,107.73,15970.0
2022-05-10 12:25:00,107.81,108.06,107.74,107.82,7247.0,107.81,108.06,107.74,107.82,7247.0
2022-05-10 12:30:00,107.83,108.0,107.26,107.59,13010.0,107.83,108.0,107.26,107.59,13010.0
2022-05-10 12:35:00,107.66,107.9,107.43,107.47,10909.0,107.66,107.9,107.43,107.47,10909.0
2022-05-10 12:40:00,107.6,107.89,107.56,107.74,13449.0,107.6,107.89,107.56,107.74,13449.0
2022-05-10 12:45:00,107.82,108.04,107.71,107.88,10291.0,107.82,108.04,107.71,107.88,10291.0
2022-05-10 12:50:00,107.83,107.9,107.23,107.3,2546.0,107.83,107.9,107.23,107.3,2546.0
2022-05-10 12:55:00,107.29,107.52,107.19,107.47,16649.0,107.29,107.52,107.19,107.47,16649.0
2022-05-10 13:00:00,107.48,108.05,107.35,107.9,16946.0,107.48,108.05,107.35,107.9,16946.0
2022-05-10 13:05:00,107.9,108.16,107.9,108.01,13258.0,107.9,108.16,107.9,108.01,13258.0
2022-05-10 13:10:00,107.99,107.99,107.54,107.73,12303.0,107.99,107.99,107.54,107.73,12303.0
2022-05-10 13:15:00,107.56,107.7,107.36,107.62,5449.0,107.56,107.7,107.36,107.62,5449.0
2022-05-10 13:20:00,107.64,107.81,107.26,107.48,6039.0,107.64,107.81,107.26,107.48,6039.0
2022-05-10 13:25:00,107.68,108.16,107.48,108.03,18125.0,107.68,108.16,107.48,108.03,18125.0
2022-05-10 13:30:00,108.14,108.47,108.03,108.42,16852.0,108.14,108.47,108.03,108.42,16852.0
2022-05-10 13:35:00,108.45,109.1,108.38,108.79,24673.0,108.45,109.1,108.38,108.79,24673.0
2022-05-10 13:40:00,108.83,109.45,108.77,108.87,27782.0,108.83,109.45,108.77,108.87,27782.0
2022-05-10 13:45:00,108.95,109.34,108.81,109.34,20453.0,108.95,109.34,108.81,109.34,20453.0
2022-05-10 13:50:00,109.34,109.57,109.0,109.48,25195.0,109.34,109.57,109.0,109.48,25195.0
2022-05-10 13:55:00,109.57,109.79,109.36,109.62,25331.0,109.57,109.79,109.36,109.62,25331.0
2022-05-10 14:00:00,109.74,109.77,109.33,109.73,9637.0,109.74,109.77,109.33,109.73,9637.0
2022-05-10 14:05:00,109.82,109.82,109.31,109.44,12651.0,109.82,109.82,109.31,109.44,12651.0
2022-05-10 14:10:00,109.4,109.59,109.11,109.47,13533.0,109.4,109.59,109.11,109.47,13533.0
2022-05-10 14:15:00,109.49,109.55,108.72,109.33,16030.0,109.49,109.55,108.72,109.33,16030.0
2022-05-10 14:20:00,109.31,109.39,108.54,108.78,10523.0,109.31,109.39,108.54,108.78,10523.0
2022-05-10 14:25:00,108.7,108.75,108.19,108.55,10883.0,108.7,108.75,108.19,108.55,10883.0
2022-05-10 14:30:00,108.59,108.75,108.44,108.53,5286.0,108.59,108.75,108.44,108.53,5286.0
2022-05-10 14:35:00,108.59,109.0,108.55,108.82,9108.0,108.59,109.0,108.55,108.82,9108.0
2022-05-10 14:40:00,108.81,109.52,108.61,109.33,10596.0,108.81,109.52,108.61,109.33,10596.0
2022-05-10 14:45:00,109.27,109.35,108.78,109.0,6386.0,109.27,109.35,108.78,109.0,6386.0
2022-05-10 14:50:00,109.04,109.26,108.88,108.97,8674.0,109.04,109.26,108.88,108.97,8674.0
2022-05-10 14:55:00,109.03,109.06,108.41,108.72,6662.0,109.03,109.06,108.41,108.72,6662.0
2022-05-10 15:00:00,108.95,109.02,108.67,108.8,9511.0,108.95,109.02,108.67,108.8,9511.0
2022-05-10 15:05:00,108.89,109.39,108.78,108.79,8660.0,108.89,109.39,108.78,108.79,8660.0
2022-05-10 15:10:00,108.76,108.94,108.75,108.83,6110.0,108.76,108.94,108.75,108.83,6110.0
2022-05-10 15:15:00,108.84,109.07,108.55,108.88,34654.0,108.84,109.07,108.55,108.88,34654.0
2022-05-10 15:20:00,108.86,108.86,108.26,108.26,9978.0,108.86,108.86,108.26,108.26,9978.0
2022-05-10 15:25:00,108.29,108.29,107.83,108.11,10538.0,108.29,108.29,107.83,108.11,10538.0
2022-05-10 15:30:00,108.03,108.17,107.95,108.09,14985.0,108.03,108.17,107.95,108.09,14985.0
2022-05-10 15:35:00,108.09,108.13,107.65,107.72,14226.0,108.09,108.13,107.65,107.72,14226.0
2022-05-10 15:40:00,107.72,107.76,107.36,107.36,18228.0,107.72,107.76,107.36,107.36,18228.0
2022-05-10 15:45:00,107.31,107.71,107.19,107.55,22477.0,107.31,107.71,107.19,107.55,22477.0
2022-05-10 15:50:00,107.51,107.6,107.25,107.5,38142.0,107.51,107.6,107.25,107.5,38142.0
2022-05-10 15:55:00,107.59,108.02,107.5,108.01,144453.0,107.59,108.02,107.5,108.01,144453.0
2022-05-11 09:30:00,109.7,112.25,109.19,110.09,163480.0,109.7,112.25,109.19,110.09,163480.0
2022-05-11 09:35:00,109.93,109.93,107.82,109.19,37913.0,109.93,109.93,107.82,109.19,37913.0
2022-05-11 09:40:00,108.81,111.67,108.71,111.55,65466.0,108.81,111.67,108.71,111.55,65466.0
2022-05-11 09:45:00,111.54,112.73,110.76,112.35,41239.0,111.54,112.73,110.76,112.35,41239.0
2022-05-11 09:50:00,112.43,113.08,111.54,111.92,34983.0,112.43,113.08,111.54,111.92,34983.0
2022-05-11 09:55:00,111.57,111.61,110.76,111.6,45188.0,111.57,111.61,110.76,111.6,45188.0
2022-05-11 10:00:00,111.54,111.57,110.3,111.52,26797.0,111.54,111.57,110.3,111.52,26797.0
2022-05-11 10:05:00,111.4,111.4,109.51,109.52,44117.0,111.4,111.4,109.51,109.52,44117.0
2022-05-11 10:10:00,109.53,109.9,108.86,109.76,34125.0,109.53,109.9,108.86,109.76,34125.0
2022-05-11 10:15:00,109.54,110.06,108.86,109.85,27232.0,109.54,110.06,108.86,109.85,27232.0
2022-05-11 10:20:00,110.28,111.02,109.67,110.64,17385.0,110.28,111.02,109.67,110.64,17385.0
2022-05-11 10:25:00,110.65,111.48,110.57,111.0,28372.0,110.65,111.48,110.57,111.0,28372.0
2022-05-11 10:30:00,110.95,111.04,109.88,110.31,22338.0,110.95,111.04,109.88,110.31,22338.0
2022-05-11 10:35:00,110.28,110.87,109.74,110.54,11663.0,110.28,110.87,109.74,110.54,11663.0
2022-05-11 10:40:00,110.64,111.01,110.46,110.91,9051.0,110.64,111.01,110.46,110.91,9051.0
2022-05-11 10:45:00,110.89,111.0,109.89,109.95,10194.0,110.89,111.0,109.89,109.95,10194.0
2022-05-11 10:50:00,109.9,109.9,108.89,109.26,14042.0,109.9,109.9,108.89,109.26,14042.0
2022-05-11 10:55:00,109.14,109.36,108.7,109.3,16662.0,109.14,109.36,108.7,109.3,16662.0
2022-05-11 11:00:00,109.36,109.36,108.69,109.1,13060.0,109.36,109.36,108.69,109.1,13060.0
2022-05-11 11:05:00,109.1,109.17,108.6,108.91,9794.0,109.1,109.17,108.6,108.91,9794.0
2022-05-11 11:10:00,109.01,109.33,108.83,109.29,26966.0,109.01,109.33,108.83,109.29,26966.0
2022-05-11 11:15:00,109.23,109.29,108.32,108.56,12549.0,109.23,109.29,108.32,108.56,12549.0
2022-05-11 11:20:00,108.53,109.31,108.53,109.2,15823.0,108.53,109.31,108.53,109.2,15823.0
2022-05-11 11:25:00,109.12,109.65,108.8,109.52,18472.0,109.12,109.65,108.8,109.52,18472.0
2022-05-11 11:30:00,109.52,109.57,109.07,109.08,11550.0,109.52,109.57,109.07,109.08,11550.0
2022-05-11 11:35:00,109.08,110.1,108.59,109.61,17462.0,109.08,110.1,108.59,109.61,17462.0
2022-05-11 11:40:00,109.65,109.78,109.5,109.54,9889.0,109.65,109.78,109.5,109.54,9889.0
2022-05-11 11:45:00,109.56,109.63,109.25,109.26,16318.0,109.56,109.63,109.25,109.26,16318.0
2022-05-11 11:50:00,109.32,109.42,109.05,109.24,8111.0,109.32,109.42,109.05,109.24,8111.0
2022-05-11 11:55:00,109.3,109.35,108.74,108.93,7874.0,109.3,109.35,108.74,108.93,7874.0
2022-05-11 12:00:00,109.01,109.04,108.35,108.57,9752.0,109.01,109.04,108.35,108.57,9752.0
2022-05-11 12:05:00,108.51,108.87,108.5,108.55,4138.0,108.51,108.87,108.5,108.55,4138.0
2022-05-11 12:10:00,108.56,108.7,108.24,108.44,13400.0,108.56,108.7,108.24,108.44,13400.0
2022-05-11 12:15:00,108.44,108.72,108.21,108.28,5389.0,108.44,108.72,108.21,108.28,5389.0
2022-05-11 12:20:00,108.22,108.85,108.08,108.71,19787.0,108.22,108.85,108.08,108.71,19787.0
2022-05-11 12:25:00,108.76,108.8,107.5,107.58,13682.0,108.76,108.8,107.5,107.58,13682.0
2022-05-11 12:30:00,107.54,107.8,107.45,107.63,6157.0,107.54,107.8,107.45,107.63,6157.0
2022-05-11 12:35:00,107.54,107.98,107.54,107.84,13482.0,107.54,107.98,107.54,107.84,13482.0
2022-05-11 12:40:00,108.05,108.12,107.45,107.67,10896.0,108.05,108.12,107.45,107.67,10896.0
2022-05-11 12:45:00,107.58,107.81,107.45,107.81,4273.0,107.58,107.81,107.45,107.81,4273.0
2022-05-11 12:50:00,107.72,107.95,107.54,107.62,13192.0,107.72,107.95,107.54,107.62,13192.0
2022-05-11 12:55:00,107.61,107.7,107.42,107.61,6819.0,107.61,107.7,107.42,107.61,6819.0
2022-05-11 13:00:00,107.51,107.58,107.18,107.23,6129.0,107.51,107.58,107.18,107.23,6129.0
2022-05-11 13:05:00,107.15,107.28,106.91,107.0,16177.0,107.15,107.28,106.91,107.0,16177.0
2022-05-11 13:10:00,107.07,107.35,107.07,107.26,6162.0,107.07,107.35,107.07,107.26,6162.0
2022-05-11 13:15:00,107.41,107.82,107.33,107.56,7966.0,107.41,107.82,107.33,107.56,7966.0
2022-05-11 13:20:00,107.6,107.85,107.18,107.85,7559.0,107.6,107.85,107.18,107.85,7559.0
2022-05-11 13:25:00,107.62,107.77,107.1,107.1,4099.0,107.62,107.77,107.1,107.1,4099.0
2022-05-11 13:30:00,107.1,107.47,106.94,107.31,6089.0,107.1,107.47,106.94,107.31,6089.0
2022-05-11 13:35:00,107.39,107.49,107.01,107.01,15446.0,107.39,107.49,107.01,107.01,15446.0
2022-05-11 13:40:00,106.93,107.22,106.9,107.15,15292.0,106.93,107.22,106.9,107.15,15292.0
2022-05-11 13:45:00,106.97,107.42,106.93,107.4,23579.0,106.97,107.42,106.93,107.4,23579.0
2022-05-11 13:50:00,107.48,107.54,107.0,107.14,14472.0,107.48,107.54,107.0,107.14,14472.0
2022-05-11 13:55:00,107.19,107.25,106.68,106.91,13540.0,107.19,107.25,106.68,106.91,13540.0
2022-05-11 14:00:00,107.0,107.85,106.92,107.85,12521.0,107.0,107.85,106.92,107.85,12521.0
2022-05-11 14:05:00,107.94,107.97,107.1,107.1,16800.0,107.94,107.97,107.1,107.1,16800.0
2022-05-11 14:10:00,107.11,107.42,107.04,107.39,7576.0,107.11,107.42,107.04,107.39,7576.0
2022-05-11 14:15:00,107.4,107.88,107.16,107.71,9088.0,107.4,107.88,107.16,107.71,9088.0
2022-05-11 14:20:00,107.58,107.88,107.18,107.74,7630.0,107.58,107.88,107.18,107.74,7630.0
2022-05-11 14:25:00,107.76,108.16,107.57,107.75,9601.0,107.76,108.16,107.57,107.75,9601.0
2022-05-11 14:30:00,107.61,108.18,107.41,108.07,10508.0,107.61,108.18,107.41,108.07,10508.0
2022-05-11 14:35:00,108.07,108.16,107.82,108.05,10765.0,108.07,108.16,107.82,108.05,10765.0
2022-05-11 14:40:00,108.11,108.45,107.65,108.45,10287.0,108.11,108.45,107.65,108.45,10287.0
2022-05-11 14:45:00,108.47,108.68,107.76,107.79,7298.0,108.47,108.68,107.76,107.79,7298.0
2022-05-11 14:50:00,107.8,107.86,107.39,107.42,9036.0,107.8,107.86,107.39,107.42,9036.0
2022-05-11 14:55:00,107.45,107.57,107.28,107.33,9151.0,107.45,107.57,107.28,107.33,9151.0
2022-05-11 15:00:00,107.31,107.37,106.84,106.91,21373.0,107.31,107.37,106.84,106.91,21373.0
2022-05-11 15:05:00,106.87,107.05,106.58,106.73,24647.0,106.87,107.05,106.58,106.73,24647.0
2022-05-11 15:10:00,106.76,106.87,106.16,106.25,66102.0,106.76,106.87,106.16,106.25,66102.0
2022-05-11 15:15:00,106.26,106.29,105.86,106.02,65703.0,106.26,106.29,105.86,106.02,65703.0
2022-05-11 15:20:00,106.02,106.09,105.42,105.5,61478.0,106.02,106.09,105.42,105.5,61478.0
2022-05-11 15:25:00,105.45,105.8,105.43,105.65,27924.0,105.45,105.8,105.43,105.65,27924.0
2022-05-11 15:30:00,105.69,106.52,105.56,106.25,37023.0,105.69,106.52,105.56,106.25,37023.0
2022-05-11 15:35:00,106.2,106.37,105.81,105.82,35953.0,106.2,106.37,105.81,105.82,35953.0
2022-05-11 15:40:00,105.9,106.1,105.81,105.93,23465.0,105.9,106.1,105.81,105.93,23465.0
2022-05-11 15:45:00,105.92,105.97,105.46,105.68,75496.0,105.92,105.97,105.46,105.68,75496.0
2022-05-11 15:50:00,105.7,105.78,105.33,105.61,69301.0,105.7,105.78,105.33,105.61,69301.0
2022-05-11 15:55:00,105.66,106.3,105.66,106.04,140500.0,105.66,106.3,105.66,106.04,140500.0
2022-05-12 09:30:00,105.02,105.05,102.03,102.06,165233.0,105.02,105.05,102.03,102.06,165233.0
2022-05-12 09:35:00,102.08,103.2,101.73,101.85,71634.0,102.08,103.2,101.73,101.85,71634.0
2022-05-12 09:40:00,101.87,104.0,101.61,103.7,66858.0,101.87,104.0,101.61,103.7,66858.0
2022-05-12 09:45:00,103.78,104.64,103.27,103.96,59754.0,103.78,104.64,103.27,103.96,59754.0
2022-05-12 09:50:00,104.0,104.64,103.53,104.51,24331.0,104.0,104.64,103.53,104.51,24331.0
2022-05-12 09:55:00,104.36,104.36,102.78,103.45,24152.0,104.36,104.36,102.78,103.45,24152.0
2022-05-12 10:00:00,103.32,103.91,102.65,103.72,35267.0,103.32,103.91,102.65,103.72,35267.0
2022-05-12 10:05:00,103.72,105.15,103.72,105.05,64056.0,103.72,105.15,103.72,105.05,64056.0
2022-05-12 10:10:00,104.94,105.91,104.75,105.73,56823.0,104.94,105.91,104.75,105.73,56823.0
2022-05-12 10:15:00,105.75,106.63,105.15,106.44,49617.0,105.75,106.63,105.15,106.44,49617.0
2022-05-12 10:20:00,106.5,107.71,106.2,107.4,45750.0,106.5,107.71,106.2,107.4,45750.0
2022-05-12 10:25:00,107.35,107.35,106.11,106.64,30552.0,107.35,107.35,106.11,106.64,30552.0
2022-05-12 10:30:00,106.73,107.23,106.53,107.16,44147.0,106.73,107.23,106.53,107.16,44147.0
2022-05-12 10:35:00,107.25,107.94,106.78,107.92,30382.0,107.25,107.94,106.78,107.92,30382.0
2022-05-12 10:40:00,107.93,108.29,107.16,107.5,34969.0,107.93,108.29,107.16,107.5,34969.0
2022-05-12 10:45:00,107.38,107.91,107.05,107.85,15616.0,107.38,107.91,107.05,107.85,15616.0
2022-05-12 10:50:00,107.88,108.88,107.74,108.8,30072.0,107.88,108.88,107.74,108.8,30072.0
2022-05-12 10:55:00,108.63,109.26,108.55,109.13,40111.0,108.63,109.26,108.55,109.13,40111.0
2022-05-12 11:00:00,109.22,109.47,108.94,109.37,26257.0,109.22,109.47,108.94,109.37,26257.0
2022-05-12 11:05:00,109.41,110.39,109.14,110.39,27175.0,109.41,110.39,109.14,110.39,27175.0
2022-05-12 11:10:00,110.43,110.55,109.63,109.78,32621.0,110.43,110.55,109.63,109.78,32621.0
2022-05-12 11:15:00,109.78,110.05,109.35,109.98,33772.0,109.78,110.05,109.35,109.98,33772.0
2022-05-12 11:20:00,110.0,110.41,109.65,109.99,79498.0,110.0,110.41,109.65,109.99,79498.0
2022-05-12 11:25:00,110.05,110.85,110.05,110.73,44129.0,110.05,110.85,110.05,110.73,44129.0
2022-05-12 11:30:00,110.7,110.96,109.45,109.8,35557.0,110.7,110.96,109.45,109.8,35557.0
2022-05-12 11:35:00,109.8,110.34,109.57,110.19,25709.0,109.8,110.34,109.57,110.19,25709.0
2022-05-12 11:40:00,110.07,110.14,109.66,109.82,21814.0,110.07,110.14,109.66,109.82,21814.0
2022-05-12 11:45:00,109.88,109.88,109.07,109.09,31855.0,109.88,109.88,109.07,109.09,31855.0
2022-05-12 11:50:00,109.1,109.1,108.41,108.75,26569.0,109.1,109.1,108.41,108.75,26569.0
2022-05-12 11:55:00,108.65,108.69,107.78,107.84,21509.0,108.65,108.69,107.78,107.84,21509.0
2022-05-12 12:00:00,107.83,107.83,107.07,107.53,22537.0,107.83,107.83,107.07,107.53,22537.0
2022-05-12 12:05:00,107.55,107.75,107.31,107.58,14906.0,107.55,107.75,107.31,107.58,14906.0
2022-05-12 12:10:00,107.5,107.84,107.31,107.84,14962.0,107.5,107.84,107.31,107.84,14962.0
2022-05-12 12:15:00,107.67,107.76,107.03,107.73,16975.0,107.67,107.76,107.03,107.73,16975.0
2022-05-12 12:20:00,107.74,108.2,107.45,108.2,10321.0,107.74,108.2,107.45,108.2,10321.0
2022-05-12 12:25:00,108.09,109.04,108.09,108.83,20716.0,108.09,109.04,108.09,108.83,20716.0
2022-05-12 12:30:00,108.81,109.62,108.7,109.26,11222.0,108.81,109.62,108.7,109.26,11222.0
2022-05-12 12:35:00,109.4,109.43,109.0,109.01,6634.0,109.4,109.43,109.0,109.01,6634.0
2022-05-12 12:40:00,108.97,109.24,108.46,109.21,9895.0,108.97,109.24,108.46,109.21,9895.0
2022-05-12 12:45:00,109.23,109.48,108.94,108.97,7228.0,109.23,109.48,108.94,108.97,7228.0
2022-05-12 12:50:00,109.07,109.1,108.57,108.84,9111.0,109.07,109.1,108.57,108.84,9111.0
2022-05-12 12:55:00,108.97,109.14,108.44,108.49,9742.0,108.97,109.14,108.44,108.49,9742.0
2022-05-12 13:00:00,108.46,108.85,108.34,108.41,9265.0,108.46,108.85,108.34,108.41,9265.0
2022-05-12 13:05:00,108.33,108.53,108.04,108.38,8071.0,108.33,108.53,108.04,108.38,8071.0
2022-05-12 13:10:00,108.3,108.6,107.85,107.91,10874.0,108.3,108.6,107.85,107.91,10874.0
2022-05-12 13:15:00,107.94,108.16,107.67,107.74,11492.0,107.94,108.16,107.67,107.74,11492.0
2022-05-12 13:20:00,107.9,108.2,107.6,107.83,13081.0,107.9,108.2,107.6,107.83,13081.0
2022-05-12 13:25:00,107.78,107.86,107.38,107.47,6135.0,107.78,107.86,107.38,107.47,6135.0
2022-05-12 13:30:00,107.62,107.87,107.13,107.34,7356.0,107.62,107.87,107.13,107.34,7356.0
2022-05-12 13:35:00,107.29,107.42,106.91,106.95,7937.0,107.29,107.42,106.91,106.95,7937.0
2022-05-12 13:40:00,106.9,106.96,106.72,106.96,9719.0,106.9,106.96,106.72,106.96,9719.0
2022-05-12 13:45:00,106.91,106.98,106.4,106.41,12792.0,106.91,106.98,106.4,106.41,12792.0
2022-05-12 13:50:00,106.48,106.54,106.27,106.37,8429.0,106.48,106.54,106.27,106.37,8429.0
2022-05-12 13:55:00,106.36,106.7,106.2,106.55,8464.0,106.36,106.7,106.2,106.55,8464.0
2022-05-12 14:00:00,106.58,106.95,106.5,106.81,9020.0,106.58,106.95,106.5,106.81,9020.0
2022-05-12 14:05:00,106.63,106.7,106.42,106.44,7295.0,106.63,106.7,106.42,106.44,7295.0
2022-05-12 14:10:00,106.45,106.63,106.32,106.52,12421.0,106.45,106.63,106.32,106.52,12421.0
2022-05-12 14:15:00,106.45,106.73,106.28,106.71,15389.0,106.45,106.73,106.28,106.71,15389.0
2022-05-12 14:20:00,106.62,106.91,106.37,106.47,6134.0,106.62,106.91,106.37,106.47,6134.0
2022-05-12 14:25:00,106.46,106.62,106.33,106.5,5323.0,106.46,106.62,106.33,106.5,5323.0
2022-05-12 14:30:00,106.45,106.56,105.96,106.36,15088.0,106.45,106.56,105.96,106.36,15088.0
2022-05-12 14:35:00,106.2,106.42,106.12,106.16,4602.0,106.2,106.42,106.12,106.16,4602.0
2022-05-12 14:40:00,106.12,106.28,105.88,106.17,8326.0,106.12,106.28,105.88,106.17,8326.0
2022-05-12 14:45:00,106.4,106.45,106.0,106.03,8713.0,106.4,106.45,106.0,106.03,8713.0
2022-05-12 14:50:00,105.97,106.34,105.93,105.97,8183.0,105.97,106.34,105.93,105.97,8183.0
2022-05-12 14:55:00,105.95,106.04,105.84,105.97,8741.0,105.95,106.04,105.84,105.97,8741.0
2022-05-12 15:00:00,105.97,106.7,105.96,106.7,8567.0,105.97,106.7,105.96,106.7,8567.0
2022-05-12 15:05:00,106.74,106.79,106.47,106.54,17098.0,106.74,106.79,106.47,106.54,17098.0
2022-05-12 15:10:00,106.58,106.7,106.18,106.59,13623.0,106.58,106.7,106.18,106.59,13623.0
2022-05-12 15:15:00,106.52,107.3,106.52,107.22,26502.0,106.52,107.3,106.52,107.22,26502.0
2022-05-12 15:20:00,107.16,107.97,107.12,107.73,17785.0,107.16,107.97,107.12,107.73,17785.0
2022-05-12 15:25:00,107.71,108.14,107.21,107.38,32665.0,107.71,108.14,107.21,107.38,32665.0
2022-05-12 15:30:00,107.4,107.85,107.37,107.62,26318.0,107.4,107.85,107.37,107.62,26318.0
2022-05-12 15:35:00,107.59,107.68,107.23,107.65,30626.0,107.59,107.68,107.23,107.65,30626.0
2022-05-12 15:40:00,107.72,107.77,107.07,107.24,25379.0,107.72,107.77,107.07,107.24,25379.0
2022-05-12 15:45:00,107.22,107.62,107.08,107.32,51545.0,107.22,107.62,107.08,107.32,51545.0
2022-05-12 15:50:00,107.3,108.15,107.28,107.73,56669.0,107.3,108.15,107.28,107.73,56669.0
2022-05-12 15:55:00,107.67,108.12,107.66,107.77,122159.0,107.67,108.12,107.66,107.77,122159.0
2022-05-13 09:30:00,112.4,116.53,112.05,115.49,197149.0,112.4,116.53,112.05,115.49,197149.0
2022-05-13 09:35:00,115.39,115.84,114.11,114.9,87781.0,115.39,115.84,114.11,114.9,87781.0
2022-05-13 09:40:00,114.94,116.0,114.31,115.64,30613.0,114.94,116.0,114.31,115.64,30613.0
2022-05-13 09:45:00,115.53,116.28,115.03,115.98,23331.0,115.53,116.28,115.03,115.98,23331.0
2022-05-13 09:50:00,116.02,117.36,115.95,117.23,33116.0,116.02,117.36,115.95,117.23,33116.0
2022-05-13 09:55:00,117.26,117.47,116.5,116.91,53490.0,117.26,117.47,116.5,116.91,53490.0
2022-05-13 10:00:00,116.93,117.97,116.92,117.71,28301.0,116.93,117.97,116.92,117.71,28301.0
2022-05-13 10:05:00,117.73,117.87,117.22,117.35,25101.0,117.73,117.87,117.22,117.35,25101.0
2022-05-13 10:10:00,117.36,117.8,116.99,117.14,34861.0,117.36,117.8,116.99,117.14,34861.0
2022-05-13 10:15:00,117.12,117.15,116.33,116.66,27236.0,117.12,117.15,116.33,116.66,27236.0
2022-05-13 10:20:00,116.61,116.89,116.11,116.78,41193.0,116.61,116.89,116.11,116.78,41193.0
2022-05-13 10:25:00,116.96,117.7,116.94,117.31,21701.0,116.96,117.7,116.94,117.31,21701.0
2022-05-13 10:30:00,117.28,117.57,116.85,117.21,23480.0,117.28,117.57,116.85,117.21,23480.0
2022-05-13 10:35:00,117.18,117.59,116.94,117.34,15144.0,117.18,117.59,116.94,117.34,15144.0
2022-05-13 10:40:00,117.32,117.41,116.75,116.76,9950.0,117.32,117.41,116.75,116.76,9950.0
2022-05-13 10:45:00,116.7,116.88,116.34,116.74,16623.0,116.7,116.88,116.34,116.74,16623.0
2022-05-13 10:50:00,116.65,117.09,116.65,117.04,11258.0,116.65,117.09,116.65,117.04,11258.0
2022-05-13 10:55:00,117.13,117.15,116.81,117.09,10154.0,117.13,117.15,116.81,117.09,10154.0
2022-05-13 11:00:00,117.08,117.08,116.5,116.58,19270.0,117.08,117.08,116.5,116.58,19270.0
2022-05-13 11:05:00,116.84,116.87,116.43,116.51,25163.0,116.84,116.87,116.43,116.51,25163.0
2022-05-13 11:10:00,116.54,116.66,116.11,116.21,9743.0,116.54,116.66,116.11,116.21,9743.0
2022-05-13 11:15:00,116.16,116.5,115.79,116.31,18474.0,116.16,116.5,115.79,116.31,18474.0
2022-05-13 11:20:00,116.4,116.81,116.37,116.76,23268.0,116.4,116.81,116.37,116.76,23268.0
2022-05-13 11:25:00,116.73,117.34,116.61,117.12,55746.0,116.73,117.34,116.61,117.12,55746.0
2022-05-13 11:30:00,117.15,117.15,116.78,116.98,14616.0,117.15,117.15,116.78,116.98,14616.0
2022-05-13 11:35:00,116.99,117.24,116.85,116.91,45162.0,116.99,117.24,116.85,116.91,45162.0
2022-05-13 11:40:00,116.99,117.0,116.6,116.97,7590.0,116.99,117.0,116.6,116.97,7590.0
2022-05-13 11:45:00,116.94,117.11,116.82,117.06,4291.0,116.94,117.11,116.82,117.06,4291.0
2022-05-13 11:50:00,117.05,117.05,116.87,116.98,7484.0,117.05,117.05,116.87,116.98,7484.0
2022-05-13 11:55:00,116.98,117.01,116.71,116.77,8277.0,116.98,117.01,116.71,116.77,8277.0
2022-05-13 12:00:00,116.74,116.82,116.62,116.82,7565.0,116.74,116.82,116.62,116.82,7565.0
2022-05-13 12:05:00,116.79,117.13,116.74,117.13,6585.0,116.79,117.13,116.74,117.13,6585.0
2022-05-13 12:10:00,117.11,117.4,117.11,117.19,8270.0,117.11,117.4,117.11,117.19,8270.0
2022-05-13 12:15:00,117.22,117.61,117.16,117.24,11669.0,117.22,117.61,117.16,117.24,11669.0
2022-05-13 12:20:00,117.19,117.28,116.96,116.96,16576.0,117.19,117.28,116.96,116.96,16576.0
2022-05-13 12:25:00,116.87,116.87,116.55,116.84,6048.0,116.87,116.87,116.55,116.84,6048.0
2022-05-13 12:30:00,116.88,117.04,116.87,116.9,9532.0,116.88,117.04,116.87,116.9,9532.0
2022-05-13 12:35:00,116.88,117.21,116.86,117.2,11337.0,116.88,117.21,116.86,117.2,11337.0
2022-05-13 12:40:00,117.2,117.5,117.2,117.34,8230.0,117.2,117.5,117.2,117.34,8230.0
2022-05-13 12:45:00,117.17,117.29,116.93,116.94,5353.0,117.17,117.29,116.93,116.94,5353.0
2022-05-13 12:50:00,116.91,116.91,116.53,116.74,7310.0,116.91,116.91,116.53,116.74,7310.0
2022-05-13 12:55:00,116.77,117.02,116.77,116.94,6388.0,116.77,117.02,116.77,116.94,6388.0
2022-05-13 13:00:00,116.99,117.18,116.81,117.14,5749.0,116.99,117.18,116.81,117.14,5749.0
2022-05-13 13:05:00,117.06,117.24,116.95,117.23,5098.0,117.06,117.24,116.95,117.23,5098.0
2022-05-13 13:10:00,117.18,117.27,117.02,117.1,8249.0,117.18,117.27,117.02,117.1,8249.0
2022-05-13 13:15:00,117.05,117.16,116.92,116.93,7587.0,117.05,117.16,116.92,116.93,7587.0
2022-05-13 13:20:00,116.94,117.32,116.82,117.27,8829.0,116.94,117.32,116.82,117.27,8829.0
2022-05-13 13:25:00,117.31,117.37,116.98,117.11,8472.0,117.31,117.37,116.98,117.11,8472.0
2022-05-13 13:30:00,117.18,117.34,117.08,117.22,6959.0,117.18,117.34,117.08,117.22,6959.0
2022-05-13 13:35:00,117.2,117.2,116.88,116.99,6216.0,117.2,117.2,116.88,116.99,6216.0
2022-05-13 13:40:00,116.97,116.97,116.65,116.8,7865.0,116.97,116.97,116.65,116.8,7865.0
2022-05-13 13:45:00,116.66,116.83,116.56,116.83,5092.0,116.66,116.83,116.56,116.83,5092.0
2022-05-13 13:50:00,116.77,116.95,116.57,116.74,9313.0,116.77,116.95,116.57,116.74,9313.0
2022-05-13 13:55:00,116.66,116.73,116.21,116.43,11399.0,116.66,116.73,116.21,116.43,11399.0
2022-05-13 14:00:00,116.38,116.53,115.71,115.75,11130.0,116.38,116.53,115.71,115.75,11130.0
2022-05-13 14:05:00,115.72,116.08,115.59,115.99,5792.0,115.72,116.08,115.59,115.99,5792.0
2022-05-13 14:10:00,116.02,116.2,115.78,115.87,9232.0,116.02,116.2,115.78,115.87,9232.0
2022-05-13 14:15:00,115.88,116.03,115.7,115.93,11201.0,115.88,116.03,115.7,115.93,11201.0
2022-05-13 14:20:00,115.9,116.27,115.71,115.89,28816.0,115.9,116.27,115.71,115.89,28816.0
2022-05-13 14:25:00,116.0,116.3,115.87,116.22,16600.0,116.0,116.3,115.87,116.22,16600.0
2022-05-13 14:30:00,116.28,116.67,116.23,116.29,29723.0,116.28,116.67,116.23,116.29,29723.0
2022-05-13 14:35:00,116.22,116.22,115.85,116.02,4898.0,116.22,116.22,115.85,116.02,4898.0
2022-05-13 14:40:00,116.0,116.25,115.91,116.2,7903.0,116.0,116.25,115.91,116.2,7903.0
2022-05-13 14:45:00,116.15,116.18,115.91,115.99,9031.0,116.15,116.18,115.91,115.99,9031.0
2022-05-13 14:50:00,115.99,116.56,115.94,116.52,7132.0,115.99,116.56,115.94,116.52,7132.0
2022-05-13 14:55:00,116.52,116.52,116.3,116.42,7674.0,116.52,116.52,116.3,116.42,7674.0
2022-05-13 15:00:00,116.51,116.64,116.32,116.37,11156.0,116.51,116.64,116.32,116.37,11156.0
2022-05-13 15:05:00,116.37,116.77,116.37,116.74,19101.0,116.37,116.77,116.37,116.74,19101.0
2022-05-13 15:10:00,116.74,117.18,116.73,117.15,15597.0,116.74,117.18,116.73,117.15,15597.0
2022-05-13 15:15:00,117.13,117.19,116.88,117.09,23310.0,117.13,117.19,116.88,117.09,23310.0
2022-05-13 15:20:00,117.09,117.2,116.89,117.14,13985.0,117.09,117.2,116.89,117.14,13985.0
2022-05-13 15:25:00,117.14,117.5,117.09,117.46,19177.0,117.14,117.5,117.09,117.46,19177.0
2022-05-13 15:30:00,117.48,117.56,116.77,116.79,30037.0,117.48,117.56,116.77,116.79,30037.0
2022-05-13 15:35:00,116.84,117.05,116.64,116.89,20664.0,116.84,117.05,116.64,116.89,20664.0
2022-05-13 15:40:00,116.88,117.13,116.79,117.12,27594.0,116.88,117.13,116.79,117.12,27594.0
2022-05-13 15:45:00,117.14,117.26,116.88,117.03,51508.0,117.14,117.26,116.88,117.03,51508.0
2022-05-13 15:50:00,117.03,117.29,116.64,116.97,59184.0,117.03,117.29,116.64,116.97,59184.0
2022-05-13 15:55:00,116.97,117.02,116.69,116.94,130235.0,116.97,117.02,116.69,116.94,130235.0
2022-05-16 09:30:00,116.74,116.92,114.21,115.24,145934.0,116.74,116.92,114.21,115.24,145934.0
2022-05-16 09:35:00,115.25,118.3,114.59,117.98,76520.0,115.25,118.3,114.59,117.98,76520.0
2022-05-16 09:40:00,118.08,118.83,117.17,117.54,57755.0,118.08,118.83,117.17,117.54,57755.0
2022-05-16 09:45:00,117.38,117.49,115.6,116.45,43714.0,117.38,117.49,115.6,116.45,43714.0
2022-05-16 09:50:00,116.24,117.8,115.85,117.59,66749.0,116.24,117.8,115.85,117.59,66749.0
2022-05-16 09:55:00,117.68,118.2,116.78,117.01,37553.0,117.68,118.2,116.78,117.01,37553.0
2022-05-16 10:00:00,116.86,117.14,116.17,116.88,32143.0,116.86,117.14,116.17,116.88,32143.0
2022-05-16 10:05:00,117.09,117.85,117.01,117.78,75213.0,117.09,117.85,117.01,117.78,75213.0
2022-05-16 10:10:00,117.77,119.28,117.45,118.52,54344.0,117.77,119.28,117.45,118.52,54344.0
2022-05-16 10:15:00,118.52,119.05,118.12,118.2,25751.0,118.52,119.05,118.12,118.2,25751.0
2022-05-16 10:20:00,118.11,118.69,117.82,118.42,15822.0,118.11,118.69,117.82,118.42,15822.0
2022-05-16 10:25:00,118.27,118.5,117.69,118.23,11994.0,118.27,118.5,117.69,118.23,11994.0
2022-05-16 10:30:00,118.34,118.34,117.17,117.32,22082.0,118.34,118.34,117.17,117.32,22082.0
2022-05-16 10:35:00,117.28,118.03,117.16,117.51,27634.0,117.28,118.03,117.16,117.51,27634.0
2022-05-16 10:40:00,117.58,117.58,117.14,117.5,17349.0,117.58,117.58,117.14,117.5,17349.0
2022-05-16 10:45:00,117.45,117.46,116.85,117.14,18882.0,117.45,117.46,116.85,117.14,18882.0
2022-05-16 10:50:00,117.01,117.22,116.71,117.11,9222.0,117.01,117.22,116.71,117.11,9222.0
2022-05-16 10:55:00,117.04,117.19,116.67,116.68,8087.0,117.04,117.19,116.67,116.68,8087.0
2022-05-16 11:00:00,116.69,116.78,116.38,116.74,11266.0,116.69,116.78,116.38,116.74,11266.0
2022-05-16 11:05:00,116.66,117.31,116.47,117.3,11269.0,116.66,117.31,116.47,117.3,11269.0
2022-05-16 11:10:00,117.31,117.93,117.24,117.88,20232.0,117.31,117.93,117.24,117.88,20232.0
2022-05-16 11:15:00,117.96,118.43,117.84,118.18,20769.0,117.96,118.43,117.84,118.18,20769.0
2022-05-16 11:20:00,118.1,118.29,117.78,117.93,9275.0,118.1,118.29,117.78,117.93,9275.0
2022-05-16 11:25:00,117.91,118.03,117.52,117.79,18869.0,117.91,118.03,117.52,117.79,18869.0
2022-05-16 11:30:00,117.86,117.96,117.44,117.58,20702.0,117.86,117.96,117.44,117.58,20702.0
2022-05-16 11:35:00,117.66,117.75,116.98,117.6,9399.0,117.66,117.75,116.98,117.6,9399.0
2022-05-16 11:40:00,117.58,117.95,117.37,117.89,4000.0,117.58,117.95,117.37,117.89,4000.0
2022-05-16 11:45:00,117.68,118.11,117.68,117.99,6264.0,117.68,118.11,117.68,117.99,6264.0
2022-05-16 11:50:00,117.96,118.3,117.79,118.23,9193.0,117.96,118.3,117.79,118.23,9193.0
2022-05-16 11:55:00,118.21,118.32,118.06,118.25,4841.0,118.21,118.32,118.06,118.25,4841.0
2022-05-16 12:00:00,118.12,118.53,118.03,118.24,7166.0,118.12,118.53,118.03,118.24,7166.0
2022-05-16 12:05:00,118.15,118.33,117.79,117.94,20587.0,118.15,118.33,117.79,117.94,20587.0
2022-05-16 12:10:00,117.81,117.9,117.71,117.85,5576.0,117.81,117.9,117.71,117.85,5576.0
2022-05-16 12:15:00,117.72,117.9,117.6,117.77,6754.0,117.72,117.9,117.6,117.77,6754.0
2022-05-16 12:20:00,117.76,117.76,117.36,117.38,4085.0,117.76,117.76,117.36,117.38,4085.0
2022-05-16 12:25:00,117.49,117.8,117.39,117.74,4742.0,117.49,117.8,117.39,117.74,4742.0
2022-05-16 12:30:00,117.71,117.77,117.4,117.7,21521.0,117.71,117.77,117.4,117.7,21521.0
2022-05-16 12:35:00,117.78,117.95,117.74,117.76,4970.0,117.78,117.95,117.74,117.76,4970.0
2022-05-16 12:40:00,117.74,117.92,117.69,117.91,2630.0,117.74,117.92,117.69,117.91,2630.0
2022-05-16 12:45:00,117.91,118.5,117.83,118.5,6437.0,117.91,118.5,117.83,118.5,6437.0
2022-05-16 12:50:00,118.58,118.58,117.95,118.04,5883.0,118.58,118.58,117.95,118.04,5883.0
2022-05-16 12:55:00,118.01,118.03,117.82,118.02,4663.0,118.01,118.03,117.82,118.02,4663.0
2022-05-16 13:00:00,118.03,118.06,117.71,118.06,4939.0,118.03,118.06,117.71,118.06,4939.0
2022-05-16 13:05:00,118.05,118.35,117.9,118.35,10570.0,118.05,118.35,117.9,118.35,10570.0
2022-05-16 13:10:00,118.26,118.66,118.23,118.54,5046.0,118.26,118.66,118.23,118.54,5046.0
2022-05-16 13:15:00,118.59,118.59,118.03,118.03,9356.0,118.59,118.59,118.03,118.03,9356.0
2022-05-16 13:20:00,118.15,118.97,118.15,118.84,5660.0,118.15,118.97,118.15,118.84,5660.0
2022-05-16 13:25:00,118.87,119.2,118.87,119.15,17126.0,118.87,119.2,118.87,119.15,17126.0
2022-05-16 13:30:00,119.15,119.43,119.11,119.2,6964.0,119.15,119.43,119.11,119.2,6964.0
2022-05-16 13:35:00,119.25,119.5,119.2,119.43,9667.0,119.25,119.5,119.2,119.43,9667.0
2022-05-16 13:40:00,119.39,119.49,118.97,119.39,5675.0,119.39,119.49,118.97,119.39,5675.0
2022-05-16 13:45:00,119.32,119.32,119.09,119.14,4562.0,119.32,119.32,119.09,119.14,4562.0
2022-05-16 13:50:00,119.18,119.28,119.06,119.28,2767.0,119.18,119.28,119.06,119.28,2767.0
2022-05-16 13:55:00,119.27,119.33,119.14,119.27,5957.0,119.27,119.33,119.14,119.27,5957.0
2022-05-16 14:00:00,119.26,119.26,118.83,119.15,16362.0,119.26,119.26,118.83,119.15,16362.0
2022-05-16 14:05:00,119.24,119.43,119.01,119.34,9452.0,119.24,119.43,119.01,119.34,9452.0
2022-05-16 14:10:00,119.31,119.31,118.99,119.05,7054.0,119.31,119.31,118.99,119.05,7054.0
2022-05-16 14:15:00,119.04,119.18,118.82,119.02,5600.0,119.04,119.18,118.82,119.02,5600.0
2022-05-16 14:20:00,119.1,119.29,119.01,119.09,4234.0,119.1,119.29,119.01,119.09,4234.0
2022-05-16 14:25:00,119.15,119.56,119.08,119.51,4535.0,119.15,119.56,119.08,119.51,4535.0
2022-05-16 14:30:00,119.5,119.76,119.48,119.63,8668.0,119.5,119.76,119.48,119.63,8668.0
2022-05-16 14:35:00,119.61,119.68,119.42,119.55,6271.0,119.61,119.68,119.42,119.55,6271.0
2022-05-16 14:40:00,119.6,119.71,119.4,119.42,7870.0,119.6,119.71,119.4,119.42,7870.0
2022-05-16 14:45:00,119.45,119.63,119.23,119.3,6231.0,119.45,119.63,119.23,119.3,6231.0
2022-05-16 14:50:00,119.22,119.37,118.94,119.26,10912.0,119.22,119.37,118.94,119.26,10912.0
2022-05-16 14:55:00,119.24,119.46,119.22,119.26,4152.0,119.24,119.46,119.22,119.26,4152.0
2022-05-16 15:00:00,119.16,119.38,119.11,119.26,4716.0,119.16,119.38,119.11,119.26,4716.0
2022-05-16 15:05:00,119.29,119.5,119.16,119.16,5624.0,119.29,119.5,119.16,119.16,5624.0
2022-05-16 15:10:00,118.96,118.96,118.62,118.7,12039.0,118.96,118.96,118.62,118.7,12039.0
2022-05-16 15:15:00,118.69,118.78,118.51,118.62,8200.0,118.69,118.78,118.51,118.62,8200.0
2022-05-16 15:20:00,118.6,118.6,118.29,118.39,14874.0,118.6,118.6,118.29,118.39,14874.0
2022-05-16 15:25:00,118.4,118.59,118.32,118.47,12941.0,118.4,118.59,118.32,118.47,12941.0
2022-05-16 15:30:00,118.45,118.52,118.17,118.28,18001.0,118.45,118.52,118.17,118.28,18001.0
2022-05-16 15:35:00,118.15,118.23,117.97,118.1,16954.0,118.15,118.23,117.97,118.1,16954.0
2022-05-16 15:40:00,118.18,118.2,117.81,117.85,9378.0,118.18,118.2,117.81,117.85,9378.0
2022-05-16 15:45:00,117.77,118.15,117.66,118.15,19963.0,117.77,118.15,117.66,118.15,19963.0
2022-05-16 15:50:00,118.19,118.19,117.66,117.83,37359.0,118.19,118.19,117.66,117.83,37359.0
2022-05-16 15:55:00,117.84,117.95,117.57,117.81,80288.0,117.84,117.95,117.57,117.81,80288.0
2022-05-17 09:30:00,123.41,124.67,123.23,124.52,106952.0,123.41,124.67,123.23,124.52,106952.0
2022-05-17 09:35:00,124.64,124.65,123.85,124.18,47727.0,124.64,124.65,123.85,124.18,47727.0
2022-05-17 09:40:00,124.15,124.63,123.7,124.11,56211.0,124.15,124.63,123.7,124.11,56211.0
2022-05-17 09:45:00,124.11,124.49,122.63,123.13,52901.0,124.11,124.49,122.63,123.13,52901.0
2022-05-17 09:50:00,122.94,123.72,122.94,123.72,45448.0,122.94,123.72,122.94,123.72,45448.0
2022-05-17 09:55:00,123.77,123.9,123.12,123.48,74034.0,123.77,123.9,123.12,123.48,74034.0
2022-05-17 10:00:00,123.52,124.33,123.39,124.3,47021.0,123.52,124.33,123.39,124.3,47021.0
2022-05-17 10:05:00,124.33,124.59,123.63,123.64,25039.0,124.33,124.59,123.63,123.64,25039.0
2022-05-17 10:10:00,123.53,123.55,122.7,122.94,33194.0,123.53,123.55,122.7,122.94,33194.0
2022-05-17 10:15:00,123.0,123.78,122.82,123.63,30812.0,123.0,123.78,122.82,123.63,30812.0
2022-05-17 10:20:00,123.7,124.2,123.43,124.2,31240.0,123.7,124.2,123.43,124.2,31240.0
2022-05-17 10:25:00,124.26,124.59,123.6,123.63,22918.0,124.26,124.59,123.6,123.63,22918.0
2022-05-17 10:30:00,123.54,123.83,123.12,123.27,18597.0,123.54,123.83,123.12,123.27,18597.0
2022-05-17 10:35:00,123.27,123.27,121.53,121.84,41040.0,123.27,123.27,121.53,121.84,41040.0
2022-05-17 10:40:00,121.69,122.03,120.67,120.73,21794.0,121.69,122.03,120.67,120.73,21794.0
2022-05-17 10:45:00,120.73,121.5,120.23,121.5,26054.0,120.73,121.5,120.23,121.5,26054.0
2022-05-17 10:50:00,121.55,121.81,121.13,121.6,24146.0,121.55,121.81,121.13,121.6,24146.0
2022-05-17 10:55:00,121.43,121.84,121.3,121.77,13794.0,121.43,121.84,121.3,121.77,13794.0
2022-05-17 11:00:00,121.73,122.4,121.67,122.38,31523.0,121.73,122.4,121.67,122.38,31523.0
2022-05-17 11:05:00,122.47,122.82,122.34,122.73,13060.0,122.47,122.82,122.34,122.73,13060.0
2022-05-17 11:10:00,122.85,122.92,122.1,122.16,9072.0,122.85,122.92,122.1,122.16,9072.0
2022-05-17 11:15:00,122.21,122.94,122.16,122.86,28197.0,122.21,122.94,122.16,122.86,28197.0
2022-05-17 11:20:00,122.85,122.85,122.35,122.83,16733.0,122.85,122.85,122.35,122.83,16733.0
2022-05-17 11:25:00,122.73,122.85,122.62,122.76,18577.0,122.73,122.85,122.62,122.76,18577.0
2022-05-17 11:30:00,122.83,122.84,122.16,122.57,11245.0,122.83,122.84,122.16,122.57,11245.0
2022-05-17 11:35:00,122.68,122.69,122.18,122.42,6086.0,122.68,122.69,122.18,122.42,6086.0
2022-05-17 11:40:00,122.35,122.76,122.07,122.29,9605.0,122.35,122.76,122.07,122.29,9605.0
2022-05-17 11:45:00,122.31,122.33,122.11,122.19,7393.0,122.31,122.33,122.11,122.19,7393.0
2022-05-17 11:50:00,122.22,122.36,122.14,122.29,4803.0,122.22,122.36,122.14,122.29,4803.0
2022-05-17 11:55:00,122.3,122.3,121.74,121.82,6932.0,122.3,122.3,121.74,121.82,6932.0
2022-05-17 12:00:00,121.76,121.77,121.33,121.6,12885.0,121.76,121.77,121.33,121.6,12885.0
2022-05-17 12:05:00,121.59,121.59,120.96,121.16,10157.0,121.59,121.59,120.96,121.16,10157.0
2022-05-17 12:10:00,121.29,121.61,121.21,121.52,6587.0,121.29,121.61,121.21,121.52,6587.0
2022-05-17 12:15:00,121.44,121.95,121.4,121.61,8831.0,121.44,121.95,121.4,121.61,8831.0
2022-05-17 12:20:00,121.5,121.8,121.34,121.73,6317.0,121.5,121.8,121.34,121.73,6317.0
2022-05-17 12:25:00,121.72,122.16,121.71,122.03,6843.0,121.72,122.16,121.71,122.03,6843.0
2022-05-17 12:30:00,121.96,122.2,121.94,121.94,5006.0,121.96,122.2,121.94,121.94,5006.0
2022-05-17 12:35:00,121.95,122.24,121.9,121.91,7153.0,121.95,122.24,121.9,121.91,7153.0
2022-05-17 12:40:00,121.95,122.48,121.87,122.4,9529.0,121.95,122.48,121.87,122.4,9529.0
2022-05-17 12:45:00,122.37,122.49,122.16,122.29,6737.0,122.37,122.49,122.16,122.29,6737.0
2022-05-17 12:50:00,122.28,122.28,121.89,122.08,4322.0,122.28,122.28,121.89,122.08,4322.0
2022-05-17 12:55:00,122.09,122.24,122.09,122.12,8868.0,122.09,122.24,122.09,122.12,8868.0
2022-05-17 13:00:00,122.12,122.16,121.41,121.62,6649.0,122.12,122.16,121.41,121.62,6649.0
2022-05-17 13:05:00,121.64,122.0,121.64,121.99,4571.0,121.64,122.0,121.64,121.99,4571.0
2022-05-17 13:10:00,121.96,122.03,121.78,122.02,3660.0,121.96,122.03,121.78,122.02,3660.0
2022-05-17 13:15:00,122.09,122.35,122.04,122.34,5377.0,122.09,122.35,122.04,122.34,5377.0
2022-05-17 13:20:00,122.36,122.43,122.09,122.14,4220.0,122.36,122.43,122.09,122.14,4220.0
2022-05-17 13:25:00,122.14,122.19,121.92,121.94,3000.0,122.14,122.19,121.92,121.94,3000.0
2022-05-17 13:30:00,121.96,122.41,121.92,122.29,6206.0,121.96,122.41,121.92,122.29,6206.0
2022-05-17 13:35:00,122.16,122.21,121.94,122.13,4606.0,122.16,122.21,121.94,122.13,4606.0
2022-05-17 13:40:00,122.16,122.16,121.82,122.02,7093.0,122.16,122.16,121.82,122.02,7093.0
2022-05-17 13:45:00,121.93,121.93,121.51,121.83,22929.0,121.93,121.93,121.51,121.83,22929.0
2022-05-17 13:50:00,121.88,122.09,121.6,121.76,24864.0,121.88,122.09,121.6,121.76,24864.0
2022-05-17 13:55:00,121.76,121.93,121.57,121.59,6623.0,121.76,121.93,121.57,121.59,6623.0
2022-05-17 14:00:00,121.66,121.7,121.18,121.54,6770.0,121.66,121.7,121.18,121.54,6770.0
2022-05-17 14:05:00,121.75,122.59,121.58,122.4,16450.0,121.75,122.59,121.58,122.4,16450.0
2022-05-17 14:10:00,121.89,122.23,120.95,121.26,22216.0,121.89,122.23,120.95,121.26,22216.0
2022-05-17 14:15:00,121.31,121.75,121.12,121.4,8113.0,121.31,121.75,121.12,121.4,8113.0
2022-05-17 14:20:00,121.45,121.53,120.9,121.46,12468.0,121.45,121.53,120.9,121.46,12468.0
2022-05-17 14:25:00,121.4,121.89,121.27,121.49,8436.0,121.4,121.89,121.27,121.49,8436.0
2022-05-17 14:30:00,121.42,121.74,120.96,120.96,5703.0,121.42,121.74,120.96,120.96,5703.0
2022-05-17 14:35:00,120.98,121.7,120.83,121.69,8338.0,120.98,121.7,120.83,121.69,8338.0
2022-05-17 14:40:00,121.87,122.22,121.77,122.18,6080.0,121.87,122.22,121.77,122.18,6080.0
2022-05-17 14:45:00,122.13,122.76,122.11,122.71,13516.0,122.13,122.76,122.11,122.71,13516.0
2022-05-17 14:50:00,122.7,122.75,122.49,122.52,11293.0,122.7,122.75,122.49,122.52,11293.0
2022-05-17 14:55:00,122.57,122.75,122.41,122.46,8006.0,122.57,122.75,122.41,122.46,8006.0
2022-05-17 15:00:00,122.39,123.15,122.37,123.13,10061.0,122.39,123.15,122.37,123.13,10061.0
2022-05-17 15:05:00,123.11,123.3,122.9,122.97,11637.0,123.11,123.3,122.9,122.97,11637.0
2022-05-17 15:10:00,122.94,123.03,122.85,122.93,8218.0,122.94,123.03,122.85,122.93,8218.0
2022-05-17 15:15:00,122.98,123.04,122.75,122.98,11529.0,122.98,123.04,122.75,122.98,11529.0
2022-05-17 15:20:00,122.96,123.16,122.81,122.83,12030.0,122.96,123.16,122.81,122.83,12030.0
2022-05-17 15:25:00,122.91,122.97,122.83,122.91,8914.0,122.91,122.97,122.83,122.91,8914.0
2022-05-17 15:30:00,122.91,123.24,122.85,123.11,13869.0,122.91,123.24,122.85,123.11,13869.0
2022-05-17 15:35:00,123.12,123.15,122.84,122.84,15387.0,123.12,123.15,122.84,122.84,15387.0
2022-05-17 15:40:00,122.86,123.11,122.68,122.99,16879.0,122.86,123.11,122.68,122.99,16879.0
2022-05-17 15:45:00,122.97,123.02,122.56,122.65,27014.0,122.97,123.02,122.56,122.65,27014.0
2022-05-17 15:50:00,122.72,123.39,122.72,123.2,60156.0,122.72,123.39,122.72,123.2,60156.0
2022-05-17 15:55:00,123.11,123.55,123.0,123.44,122832.0,123.11,123.55,123.0,123.44,122832.0
2022-05-18 09:30:00,121.2,123.92,121.2,123.03,83564.0,121.2,123.92,121.2,123.03,83564.0
2022-05-18 09:35:00,122.99,123.93,122.72,122.91,67961.0,122.99,123.93,122.72,122.91,67961.0
2022-05-18 09:40:00,123.11,123.29,121.98,123.27,20101.0,123.11,123.29,121.98,123.27,20101.0
2022-05-18 09:45:00,123.3,123.66,123.02,123.31,26144.0,123.3,123.66,123.02,123.31,26144.0
2022-05-18 09:50:00,123.26,123.73,122.72,123.47,21980.0,123.26,123.73,122.72,123.47,21980.0
2022-05-18 09:55:00,123.39,123.51,122.58,123.16,26460.0,123.39,123.51,122.58,123.16,26460.0
2022-05-18 10:00:00,123.2,123.8,122.98,123.19,16322.0,123.2,123.8,122.98,123.19,16322.0
2022-05-18 10:05:00,123.08,123.38,122.59,122.62,19510.0,123.08,123.38,122.59,122.62,19510.0
2022-05-18 10:10:00,122.63,123.16,122.37,123.12,30647.0,122.63,123.16,122.37,123.12,30647.0
2022-05-18 10:15:00,123.11,123.83,123.02,123.48,39315.0,123.11,123.83,123.02,123.48,39315.0
2022-05-18 10:20:00,123.5,123.72,123.28,123.49,28968.0,123.5,123.72,123.28,123.49,28968.0
2022-05-18 10:25:00,123.55,123.6,122.96,122.97,9678.0,123.55,123.6,122.96,122.97,9678.0
2022-05-18 10:30:00,122.86,123.16,122.5,122.5,5819.0,122.86,123.16,122.5,122.5,5819.0
2022-05-18 10:35:00,122.47,122.68,122.32,122.68,15302.0,122.47,122.68,122.32,122.68,15302.0
2022-05-18 10:40:00,122.64,123.0,122.37,122.93,6725.0,122.64,123.0,122.37,122.93,6725.0
2022-05-18 10:45:00,122.93,123.83,122.93,123.82,14161.0,122.93,123.83,122.93,123.82,14161.0
2022-05-18 10:50:00,123.71,123.91,123.14,123.65,35525.0,123.71,123.91,123.14,123.65,35525.0
2022-05-18 10:55:00,123.7,124.22,123.33,124.05,14110.0,123.7,124.22,123.33,124.05,14110.0
2022-05-18 11:00:00,124.02,124.03,123.31,123.35,21064.0,124.02,124.03,123.31,123.35,21064.0
2022-05-18 11:05:00,123.31,123.41,122.98,123.03,6011.0,123.31,123.41,122.98,123.03,6011.0
2022-05-18 11:10:00,122.91,122.94,122.6,122.65,7157.0,122.91,122.94,122.6,122.65,7157.0
2022-05-18 11:15:00,122.67,122.67,122.16,122.22,11530.0,122.67,122.67,122.16,122.22,11530.0
2022-05-18 11:20:00,122.15,122.24,121.9,122.06,11103.0,122.15,122.24,121.9,122.06,11103.0
2022-05-18 11:25:00,122.01,122.18,121.39,121.53,13605.0,122.01,122.18,121.39,121.53,13605.0
2022-05-18 11:30:00,121.41,121.52,121.08,121.28,9523.0,121.41,121.52,121.08,121.28,9523.0
2022-05-18 11:35:00,121.16,121.63,120.82,121.45,16508.0,121.16,121.63,120.82,121.45,16508.0
2022-05-18 11:40:00,121.33,121.58,121.13,121.35,10713.0,121.33,121.58,121.13,121.35,10713.0
2022-05-18 11:45:00,121.33,121.42,121.17,121.28,7676.0,121.33,121.42,121.17,121.28,7676.0
2022-05-18 11:50:00,121.32,121.32,120.98,120.98,9074.0,121.32,121.32,120.98,120.98,9074.0
2022-05-18 11:55:00,120.97,121.13,120.82,120.97,3914.0,120.97,121.13,120.82,120.97,3914.0
2022-05-18 12:00:00,120.86,121.17,120.68,121.04,7655.0,120.86,121.17,120.68,121.04,7655.0
2022-05-18 12:05:00,120.95,120.95,120.67,120.75,6610.0,120.95,120.95,120.67,120.75,6610.0
2022-05-18 12:10:00,120.66,120.72,120.38,120.66,8495.0,120.66,120.72,120.38,120.66,8495.0
2022-05-18 12:15:00,120.64,120.92,120.61,120.79,3938.0,120.64,120.92,120.61,120.79,3938.0
2022-05-18 12:20:00,120.84,120.89,120.39,120.52,3496.0,120.84,120.89,120.39,120.52,3496.0
2022-05-18 12:25:00,120.51,120.6,120.36,120.51,4917.0,120.51,120.6,120.36,120.51,4917.0
2022-05-18 12:30:00,120.39,120.67,120.38,120.67,2400.0,120.39,120.67,120.38,120.67,2400.0
2022-05-18 12:35:00,120.66,120.84,120.6,120.84,2985.0,120.66,120.84,120.6,120.84,2985.0
2022-05-18 12:40:00,120.79,120.79,120.55,120.62,2302.0,120.79,120.79,120.55,120.62,2302.0
2022-05-18 12:45:00,120.58,121.28,120.44,121.24,3807.0,120.58,121.28,120.44,121.24,3807.0
2022-05-18 12:50:00,121.24,121.54,121.23,121.31,9232.0,121.24,121.54,121.23,121.31,9232.0
2022-05-18 12:55:00,121.24,121.28,120.91,121.21,2300.0,121.24,121.28,120.91,121.21,2300.0
2022-05-18 13:00:00,121.14,121.28,120.95,121.09,10033.0,121.14,121.28,120.95,121.09,10033.0
2022-05-18 13:05:00,121.0,121.0,120.27,120.27,7236.0,121.0,121.0,120.27,120.27,7236.0
2022-05-18 13:10:00,120.2,120.2,119.89,120.03,8858.0,120.2,120.2,119.89,120.03,8858.0
2022-05-18 13:15:00,119.93,120.04,119.78,119.87,5101.0,119.93,120.04,119.78,119.87,5101.0
2022-05-18 13:20:00,119.9,120.25,119.88,120.0,3400.0,119.9,120.25,119.88,120.0,3400.0
2022-05-18 13:25:00,120.0,120.24,119.85,120.03,5938.0,120.0,120.24,119.85,120.03,5938.0
2022-05-18 13:30:00,120.06,120.28,119.9,120.26,23925.0,120.06,120.28,119.9,120.26,23925.0
2022-05-18 13:35:00,120.4,120.43,119.68,120.0,31312.0,120.4,120.43,119.68,120.0,31312.0
2022-05-18 13:40:00,120.03,120.16,119.81,119.9,9144.0,120.03,120.16,119.81,119.9,9144.0
2022-05-18 13:45:00,119.89,120.1,119.79,119.88,7512.0,119.89,120.1,119.79,119.88,7512.0
2022-05-18 13:50:00,119.9,120.08,119.78,120.06,6363.0,119.9,120.08,119.78,120.06,6363.0
2022-05-18 13:55:00,120.03,120.23,119.86,120.23,5800.0,120.03,120.23,119.86,120.23,5800.0
2022-05-18 14:00:00,120.31,120.47,120.1,120.25,5000.0,120.31,120.47,120.1,120.25,5000.0
2022-05-18 14:05:00,120.23,120.32,119.93,120.29,16514.0,120.23,120.32,119.93,120.29,16514.0
2022-05-18 14:10:00,120.22,120.45,119.9,119.9,8908.0,120.22,120.45,119.9,119.9,8908.0
2022-05-18 14:15:00,119.94,120.37,119.83,120.19,27729.0,119.94,120.37,119.83,120.19,27729.0
2022-05-18 14:20:00,120.19,120.42,120.03,120.23,20479.0,120.19,120.42,120.03,120.23,20479.0
2022-05-18 14:25:00,120.28,120.44,120.25,120.42,14711.0,120.28,120.44,120.25,120.42,14711.0
2022-05-18 14:30:00,120.35,120.44,119.85,119.88,12849.0,120.35,120.44,119.85,119.88,12849.0
2022-05-18 14:35:00,119.91,119.99,119.6,119.79,9680.0,119.91,119.99,119.6,119.79,9680.0
2022-05-18 14:40:00,119.78,119.92,119.71,119.88,9555.0,119.78,119.92,119.71,119.88,9555.0
2022-05-18 14:45:00,119.82,120.04,119.52,119.92,13685.0,119.82,120.04,119.52,119.92,13685.0
2022-05-18 14:50:00,119.86,119.94,119.37,119.37,8696.0,119.86,119.94,119.37,119.37,8696.0
2022-05-18 14:55:00,119.35,119.42,118.74,118.91,37446.0,119.35,119.42,118.74,118.91,37446.0
2022-05-18 15:00:00,118.92,119.27,118.88,119.21,23413.0,118.92,119.27,118.88,119.21,23413.0
2022-05-18 15:05:00,119.26,119.56,119.19,119.25,27378.0,119.26,119.56,119.19,119.25,27378.0
2022-05-18 15:10:00,119.26,119.41,119.14,119.18,16863.0,119.26,119.41,119.14,119.18,16863.0
2022-05-18 15:15:00,119.23,119.45,119.23,119.34,14518.0,119.23,119.45,119.23,119.34,14518.0
2022-05-18 15:20:00,119.33,119.35,118.8,118.88,10951.0,119.33,119.35,118.8,118.88,10951.0
2022-05-18 15:25:00,118.87,119.07,118.75,118.98,26165.0,118.87,119.07,118.75,118.98,26165.0
2022-05-18 15:30:00,118.94,119.25,118.89,119.18,18374.0,118.94,119.25,118.89,119.18,18374.0
2022-05-18 15:35:00,119.11,119.73,119.0,119.57,19435.0,119.11,119.73,119.0,119.57,19435.0
2022-05-18 15:40:00,119.66,119.66,119.22,119.37,17608.0,119.66,119.66,119.22,119.37,17608.0
2022-05-18 15:45:00,119.33,119.56,119.22,119.36,24819.0,119.33,119.56,119.22,119.36,24819.0
2022-05-18 15:50:00,119.36,119.57,118.43,118.74,91644.0,119.36,119.57,118.43,118.74,91644.0
2022-05-18 15:55:00,118.66,119.1,118.58,118.86,148243.0,118.66,119.1,118.58,118.86,148243.0
2022-05-19 09:30:00,119.12,121.58,118.91,120.62,124892.0,119.12,121.58,118.91,120.62,124892.0
2022-05-19 09:35:00,120.64,122.15,120.17,121.99,49954.0,120.64,122.15,120.17,121.99,49954.0
2022-05-19 09:40:00,121.85,122.12,121.21,121.84,53549.0,121.85,122.12,121.21,121.84,53549.0
2022-05-19 09:45:00,121.72,121.89,120.38,120.78,24131.0,121.72,121.89,120.38,120.78,24131.0
2022-05-19 09:50:00,121.0,122.45,120.59,122.25,21738.0,121.0,122.45,120.59,122.25,21738.0
2022-05-19 09:55:00,122.33,123.5,122.32,123.37,66338.0,122.33,123.5,122.32,123.37,66338.0
2022-05-19 10:00:00,123.38,124.31,123.14,123.47,81361.0,123.38,124.31,123.14,123.47,81361.0
2022-05-19 10:05:00,123.6,124.12,122.96,123.28,47370.0,123.6,124.12,122.96,123.28,47370.0
2022-05-19 10:10:00,123.27,123.55,122.32,122.49,24933.0,123.27,123.55,122.32,122.49,24933.0
2022-05-19 10:15:00,122.56,123.2,122.2,123.15,41551.0,122.56,123.2,122.2,123.15,41551.0
2022-05-19 10:20:00,122.7,123.65,122.7,123.56,13626.0,122.7,123.65,122.7,123.56,13626.0
2022-05-19 10:25:00,123.49,123.49,122.32,122.5,14116.0,123.49,123.49,122.32,122.5,14116.0
2022-05-19 10:30:00,122.4,123.19,122.16,123.17,11534.0,122.4,123.19,122.16,123.17,11534.0
2022-05-19 10:35:00,123.24,123.33,122.21,122.37,18404.0,123.24,123.33,122.21,122.37,18404.0
2022-05-19 10:40:00,122.33,122.55,122.01,122.51,16396.0,122.33,122.55,122.01,122.51,16396.0
2022-05-19 10:45:00,122.66,122.74,122.27,122.49,10205.0,122.66,122.74,122.27,122.49,10205.0
2022-05-19 10:50:00,122.57,123.3,122.33,123.15,19826.0,122.57,123.3,122.33,123.15,19826.0
2022-05-19 10:55:00,123.2,123.5,123.0,123.31,20932.0,123.2,123.5,123.0,123.31,20932.0
2022-05-19 11:00:00,123.41,123.57,123.14,123.14,26314.0,123.41,123.57,123.14,123.14,26314.0
2022-05-19 11:05:00,123.26,123.49,122.77,123.34,22259.0,123.26,123.49,122.77,123.34,22259.0
2022-05-19 11:10:00,123.39,123.67,123.13,123.13,17653.0,123.39,123.67,123.13,123.13,17653.0
2022-05-19 11:15:00,123.17,123.44,123.03,123.34,18870.0,123.17,123.44,123.03,123.34,18870.0
2022-05-19 11:20:00,123.16,123.45,123.0,123.16,11265.0,123.16,123.45,123.0,123.16,11265.0
2022-05-19 11:25:00,123.15,123.42,122.9,123.1,34642.0,123.15,123.42,122.9,123.1,34642.0
2022-05-19 11:30:00,123.2,123.98,123.19,123.91,17482.0,123.2,123.98,123.19,123.91,17482.0
2022-05-19 11:35:00,123.97,124.5,123.93,124.35,23817.0,123.97,124.5,123.93,124.35,23817.0
2022-05-19 11:40:00,124.35,124.8,124.32,124.72,18226.0,124.35,124.8,124.32,124.72,18226.0
2022-05-19 11:45:00,124.74,125.11,124.6,125.01,25450.0,124.74,125.11,124.6,125.01,25450.0
2022-05-19 11:50:00,125.01,125.04,124.75,125.03,11022.0,125.01,125.04,124.75,125.03,11022.0
2022-05-19 11:55:00,124.95,125.55,124.77,125.47,19940.0,124.95,125.55,124.77,125.47,19940.0
2022-05-19 12:00:00,125.43,125.7,125.18,125.59,20724.0,125.43,125.7,125.18,125.59,20724.0
2022-05-19 12:05:00,125.53,126.09,125.43,125.89,19368.0,125.53,126.09,125.43,125.89,19368.0
2022-05-19 12:10:00,125.95,126.34,125.95,126.29,8474.0,125.95,126.34,125.95,126.29,8474.0
2022-05-19 12:15:00,126.24,126.35,125.89,125.98,17667.0,126.24,126.35,125.89,125.98,17667.0
2022-05-19 12:20:00,125.94,126.04,125.57,125.75,17854.0,125.94,126.04,125.57,125.75,17854.0
2022-05-19 12:25:00,125.7,126.05,125.68,125.88,29566.0,125.7,126.05,125.68,125.88,29566.0
2022-05-19 12:30:00,125.97,126.05,125.68,125.73,10854.0,125.97,126.05,125.68,125.73,10854.0
2022-05-19 12:35:00,125.76,125.77,125.33,125.39,16349.0,125.76,125.77,125.33,125.39,16349.0
2022-05-19 12:40:00,125.41,125.51,124.89,124.97,15095.0,125.41,125.51,124.89,124.97,15095.0
2022-05-19 12:45:00,124.97,125.11,124.66,124.89,23379.0,124.97,125.11,124.66,124.89,23379.0
2022-05-19 12:50:00,124.91,125.28,124.91,125.12,20100.0,124.91,125.28,124.91,125.12,20100.0
2022-05-19 12:55:00,124.87,125.7,124.87,125.6,18818.0,124.87,125.7,124.87,125.6,18818.0
2022-05-19 13:00:00,125.67,125.74,125.23,125.42,9456.0,125.67,125.74,125.23,125.42,9456.0
2022-05-19 13:05:00,125.48,126.04,125.41,125.51,7100.0,125.48,126.04,125.41,125.51,7100.0
2022-05-19 13:10:00,125.46,125.46,124.85,125.21,9553.0,125.46,125.46,124.85,125.21,9553.0
2022-05-19 13:15:00,125.25,125.56,124.98,125.56,8786.0,125.25,125.56,124.98,125.56,8786.0
2022-05-19 13:20:00,125.55,125.75,125.28,125.66,13147.0,125.55,125.75,125.28,125.66,13147.0
2022-05-19 13:25:00,125.63,125.75,125.44,125.63,11156.0,125.63,125.75,125.44,125.63,11156.0
2022-05-19 13:30:00,125.63,126.05,125.53,125.7,35475.0,125.63,126.05,125.53,125.7,35475.0
2022-05-19 13:35:00,125.61,125.88,125.5,125.82,5518.0,125.61,125.88,125.5,125.82,5518.0
2022-05-19 13:40:00,125.75,126.02,125.61,125.91,9625.0,125.75,126.02,125.61,125.91,9625.0
2022-05-19 13:45:00,125.86,125.94,124.97,125.06,11290.0,125.86,125.94,124.97,125.06,11290.0
2022-05-19 13:50:00,125.06,125.98,125.04,125.88,13936.0,125.06,125.98,125.04,125.88,13936.0
2022-05-19 13:55:00,126.02,126.46,126.02,126.1,18863.0,126.02,126.46,126.02,126.1,18863.0
2022-05-19 14:00:00,126.12,126.12,125.43,125.6,7883.0,126.12,126.12,125.43,125.6,7883.0
2022-05-19 14:05:00,125.53,125.67,125.3,125.6,9664.0,125.53,125.67,125.3,125.6,9664.0
2022-05-19 14:10:00,125.71,125.86,125.34,125.58,8565.0,125.71,125.86,125.34,125.58,8565.0
2022-05-19 14:15:00,125.66,125.89,124.88,124.94,30960.0,125.66,125.89,124.88,124.94,30960.0
2022-05-19 14:20:00,124.87,125.3,124.79,124.94,18004.0,124.87,125.3,124.79,124.94,18004.0
2022-05-19 14:25:00,124.93,125.02,124.55,124.7,30609.0,124.93,125.02,124.55,124.7,30609.0
2022-05-19 14:30:00,124.52,124.91,124.46,124.9,14899.0,124.52,124.91,124.46,124.9,14899.0
2022-05-19 14:35:00,124.86,125.91,124.76,125.56,17390.0,124.86,125.91,124.76,125.56,17390.0
2022-05-19 14:40:00,125.48,125.56,125.05,125.41,8542.0,125.48,125.56,125.05,125.41,8542.0
2022-05-19 14:45:00,125.43,125.47,125.03,125.47,15945.0,125.43,125.47,125.03,125.47,15945.0
2022-05-19 14:50:00,125.6,125.73,125.17,125.6,12628.0,125.6,125.73,125.17,125.6,12628.0
2022-05-19 14:55:00,125.59,125.59,124.97,125.49,16569.0,125.59,125.59,124.97,125.49,16569.0
2022-05-19 15:00:00,125.48,125.69,125.17,125.38,6720.0,125.48,125.69,125.17,125.38,6720.0
2022-05-19 15:05:00,125.42,125.61,124.97,124.97,9919.0,125.42,125.61,124.97,124.97,9919.0
2022-05-19 15:10:00,124.99,125.05,124.42,124.63,19770.0,124.99,125.05,124.42,124.63,19770.0
2022-05-19 15:15:00,124.71,124.76,124.06,124.24,29344.0,124.71,124.76,124.06,124.24,29344.0
2022-05-19 15:20:00,124.19,124.19,123.42,123.42,30100.0,124.19,124.19,123.42,123.42,30100.0
2022-05-19 15:25:00,123.39,123.63,123.21,123.31,26917.0,123.39,123.63,123.21,123.31,26917.0
2022-05-19 15:30:00,123.25,124.15,123.2,124.07,60074.0,123.25,124.15,123.2,124.07,60074.0
2022-05-19 15:35:00,124.06,125.03,124.0,124.84,104328.0,124.06,125.03,124.0,124.84,104328.0
2022-05-19 15:40:00,124.86,126.8,124.74,126.72,160029.0,124.86,126.8,124.74,126.72,160029.0
2022-05-19 15:45:00,126.77,126.86,126.04,126.33,118039.0,126.77,126.86,126.04,126.33,118039.0
2022-05-19 15:50:00,126.37,126.45,125.3,125.32,117473.0,126.37,126.45,125.3,125.32,117473.0
2022-05-19 15:55:00,125.35,125.54,125.19,125.35,180272.0,125.35,125.54,125.19,125.35,180272.0
2022-05-20 09:30:00,126.12,129.65,126.12,127.31,180548.0,126.12,129.65,126.12,127.31,180548.0
2022-05-20 09:35:00,127.17,127.4,126.11,127.04,79044.0,127.17,127.4,126.11,127.04,79044.0
2022-05-20 09:40:00,127.02,128.24,126.91,127.66,27336.0,127.02,128.24,126.91,127.66,27336.0
2022-05-20 09:45:00,127.68,127.77,126.2,126.43,28918.0,127.68,127.77,126.2,126.43,28918.0
2022-05-20 09:50:00,126.35,127.46,126.1,127.34,21268.0,126.35,127.46,126.1,127.34,21268.0
2022-05-20 09:55:00,127.27,127.93,127.24,127.92,53203.0,127.27,127.93,127.24,127.92,53203.0
2022-05-20 10:00:00,127.84,127.87,127.2,127.33,20129.0,127.84,127.87,127.2,127.33,20129.0
2022-05-20 10:05:00,127.45,127.53,126.21,126.27,18440.0,127.45,127.53,126.21,126.27,18440.0
2022-05-20 10:10:00,126.3,126.71,126.11,126.58,13742.0,126.3,126.71,126.11,126.58,13742.0
2022-05-20 10:15:00,126.69,126.88,126.51,126.86,12005.0,126.69,126.88,126.51,126.86,12005.0
2022-05-20 10:20:00,126.97,127.08,126.5,126.98,17505.0,126.97,127.08,126.5,126.98,17505.0
2022-05-20 10:25:00,127.05,127.9,126.94,127.9,18486.0,127.05,127.9,126.94,127.9,18486.0
2022-05-20 10:30:00,127.79,128.1,127.52,127.56,12994.0,127.79,128.1,127.52,127.56,12994.0
2022-05-20 10:35:00,127.49,127.83,127.48,127.77,7481.0,127.49,127.83,127.48,127.77,7481.0
2022-05-20 10:40:00,127.68,127.98,127.51,127.91,12729.0,127.68,127.98,127.51,127.91,12729.0
2022-05-20 10:45:00,127.8,127.89,126.77,126.83,38359.0,127.8,127.89,126.77,126.83,38359.0
2022-05-20 10:50:00,126.85,126.85,126.19,126.3,11632.0,126.85,126.85,126.19,126.3,11632.0
2022-05-20 10:55:00,126.38,126.47,125.76,125.76,10243.0,126.38,126.47,125.76,125.76,10243.0
2022-05-20 11:00:00,125.76,125.96,125.67,125.86,10763.0,125.76,125.96,125.67,125.86,10763.0
2022-05-20 11:05:00,125.83,125.83,124.71,124.75,42500.0,125.83,125.83,124.71,124.75,42500.0
2022-05-20 11:10:00,124.66,124.79,124.3,124.73,14796.0,124.66,124.79,124.3,124.73,14796.0
2022-05-20 11:15:00,124.85,124.85,124.38,124.52,16107.0,124.85,124.85,124.38,124.52,16107.0
2022-05-20 11:20:00,124.5,124.59,124.17,124.33,23158.0,124.5,124.59,124.17,124.33,23158.0
2022-05-20 11:25:00,124.3,124.98,124.3,124.65,37390.0,124.3,124.98,124.3,124.65,37390.0
2022-05-20 11:30:00,124.72,125.21,124.67,125.17,20911.0,124.72,125.21,124.67,125.17,20911.0
2022-05-20 11:35:00,125.1,125.12,124.55,125.02,7146.0,125.1,125.12,124.55,125.02,7146.0
2022-05-20 11:40:00,124.86,125.22,124.36,124.48,13734.0,124.86,125.22,124.36,124.48,13734.0
2022-05-20 11:45:00,124.51,124.8,124.51,124.77,5387.0,124.51,124.8,124.51,124.77,5387.0
2022-05-20 11:50:00,124.75,125.05,124.4,124.54,17704.0,124.75,125.05,124.4,124.54,17704.0
2022-05-20 11:55:00,124.3,124.62,124.21,124.34,8937.0,124.3,124.62,124.21,124.34,8937.0
2022-05-20 12:00:00,124.33,124.48,124.14,124.29,5513.0,124.33,124.48,124.14,124.29,5513.0
2022-05-20 12:05:00,124.2,124.4,123.23,123.23,9097.0,124.2,124.4,123.23,123.23,9097.0
2022-05-20 12:10:00,123.31,123.63,122.81,123.63,10462.0,123.31,123.63,122.81,123.63,10462.0
2022-05-20 12:15:00,123.5,123.72,123.39,123.45,10009.0,123.5,123.72,123.39,123.45,10009.0
2022-05-20 12:20:00,123.37,123.61,123.27,123.58,11675.0,123.37,123.61,123.27,123.58,11675.0
2022-05-20 12:25:00,123.57,123.57,123.05,123.56,11306.0,123.57,123.57,123.05,123.56,11306.0
2022-05-20 12:30:00,123.48,123.83,123.33,123.5,10045.0,123.48,123.83,123.33,123.5,10045.0
2022-05-20 12:35:00,123.45,123.47,122.91,123.01,17292.0,123.45,123.47,122.91,123.01,17292.0
2022-05-20 12:40:00,122.96,122.96,122.57,122.67,9937.0,122.96,122.96,122.57,122.67,9937.0
2022-05-20 12:45:00,122.66,122.97,122.38,122.97,7183.0,122.66,122.97,122.38,122.97,7183.0
2022-05-20 12:50:00,123.02,123.07,122.42,122.42,10229.0,123.02,123.07,122.42,122.42,10229.0
2022-05-20 12:55:00,122.5,122.86,122.43,122.84,8583.0,122.5,122.86,122.43,122.84,8583.0
2022-05-20 13:00:00,122.71,122.84,122.38,122.65,13754.0,122.71,122.84,122.38,122.65,13754.0
2022-05-20 13:05:00,122.62,122.68,122.11,122.2,11505.0,122.62,122.68,122.11,122.2,11505.0
2022-05-20 13:10:00,122.1,122.28,122.07,122.19,10026.0,122.1,122.28,122.07,122.19,10026.0
2022-05-20 13:15:00,122.28,122.35,122.04,122.13,6107.0,122.28,122.35,122.04,122.13,6107.0
2022-05-20 13:20:00,122.1,122.21,121.83,121.96,9728.0,122.1,122.21,121.83,121.96,9728.0
2022-05-20 13:25:00,121.95,121.95,121.42,121.65,9661.0,121.95,121.95,121.42,121.65,9661.0
2022-05-20 13:30:00,121.63,122.61,121.56,122.56,10632.0,121.63,122.61,121.56,122.56,10632.0
2022-05-20 13:35:00,122.51,122.59,121.98,122.17,19709.0,122.51,122.59,121.98,122.17,19709.0
2022-05-20 13:40:00,122.18,122.44,122.09,122.4,2812.0,122.18,122.44,122.09,122.4,2812.0
2022-05-20 13:45:00,122.33,122.79,122.19,122.52,7302.0,122.33,122.79,122.19,122.52,7302.0
2022-05-20 13:50:00,122.48,122.67,122.18,122.56,13918.0,122.48,122.67,122.18,122.56,13918.0
2022-05-20 13:55:00,122.52,122.81,122.42,122.76,12430.0,122.52,122.81,122.42,122.76,12430.0
2022-05-20 14:00:00,122.87,123.08,122.81,122.92,7977.0,122.87,123.08,122.81,122.92,7977.0
2022-05-20 14:05:00,122.91,122.91,122.17,122.55,14160.0,122.91,122.91,122.17,122.55,14160.0
2022-05-20 14:10:00,122.51,122.62,122.23,122.29,6561.0,122.51,122.62,122.23,122.29,6561.0
2022-05-20 14:15:00,122.29,122.48,121.96,122.22,5080.0,122.29,122.48,121.96,122.22,5080.0
2022-05-20 14:20:00,122.22,122.39,121.94,122.23,11142.0,122.22,122.39,121.94,122.23,11142.0
2022-05-20 14:25:00,122.11,122.12,121.82,121.96,13516.0,122.11,122.12,121.82,121.96,13516.0
2022-05-20 14:30:00,121.92,122.05,121.39,121.41,9465.0,121.92,122.05,121.39,121.41,9465.0
2022-05-20 14:35:00,121.48,121.8,121.48,121.72,15500.0,121.48,121.8,121.48,121.72,15500.0
2022-05-20 14:40:00,121.68,121.77,121.45,121.75,32314.0,121.68,121.77,121.45,121.75,32314.0
2022-05-20 14:45:00,121.69,121.71,121.25,121.54,12614.0,121.69,121.71,121.25,121.54,12614.0
2022-05-20 14:50:00,121.53,122.49,121.47,122.21,16276.0,121.53,122.49,121.47,122.21,16276.0
2022-05-20 14:55:00,122.24,122.34,121.71,121.78,12577.0,122.24,122.34,121.71,121.78,12577.0
2022-05-20 15:00:00,121.84,122.15,121.65,121.74,13365.0,121.84,122.15,121.65,121.74,13365.0
2022-05-20 15:05:00,121.83,121.94,121.54,121.78,4037.0,121.83,121.94,121.54,121.78,4037.0
2022-05-20 15:10:00,121.73,121.88,121.67,121.78,5689.0,121.73,121.88,121.67,121.78,5689.0
2022-05-20 15:15:00,121.78,122.48,121.77,122.28,11619.0,121.78,122.48,121.77,122.28,11619.0
2022-05-20 15:20:00,122.44,122.76,122.35,122.64,10264.0,122.44,122.76,122.35,122.64,10264.0
2022-05-20 15:25:00,122.67,123.19,122.38,123.19,10585.0,122.67,123.19,122.38,123.19,10585.0
2022-05-20 15:30:00,123.03,123.68,122.75,123.68,15016.0,123.03,123.68,122.75,123.68,15016.0
2022-05-20 15:35:00,123.57,124.32,123.3,123.84,20762.0,123.57,124.32,123.3,123.84,20762.0
2022-05-20 15:40:00,123.89,124.48,123.89,124.11,38815.0,123.89,124.48,123.89,124.11,38815.0
2022-05-20 15:45:00,124.15,124.16,123.73,124.1,18529.0,124.15,124.16,123.73,124.1,18529.0
2022-05-20 15:50:00,124.1,124.29,123.78,124.07,56444.0,124.1,124.29,123.78,124.07,56444.0
2022-05-20 15:55:00,124.09,124.6,123.85,124.47,108055.0,124.09,124.6,123.85,124.47,108055.0
2022-05-23 09:30:00,125.75,125.75,123.35,124.45,76187.0,125.75,125.75,123.35,124.45,76187.0
2022-05-23 09:35:00,124.51,124.52,122.6,122.61,24511.0,124.51,124.52,122.6,122.61,24511.0
2022-05-23 09:40:00,122.59,124.37,122.17,124.25,20428.0,122.59,124.37,122.17,124.25,20428.0
2022-05-23 09:45:00,124.13,124.62,123.22,124.48,28829.0,124.13,124.62,123.22,124.48,28829.0
2022-05-23 09:50:00,124.62,125.23,124.12,124.12,14643.0,124.62,125.23,124.12,124.12,14643.0
2022-05-23 09:55:00,124.21,124.28,123.05,123.22,18653.0,124.21,124.28,123.05,123.22,18653.0
2022-05-23 10:00:00,123.17,123.33,122.56,122.56,9701.0,123.17,123.33,122.56,122.56,9701.0
2022-05-23 10:05:00,122.67,123.22,122.55,123.03,7036.0,122.67,123.22,122.55,123.03,7036.0
2022-05-23 10:10:00,123.03,123.93,122.85,123.77,16726.0,123.03,123.93,122.85,123.77,16726.0
2022-05-23 10:15:00,123.82,124.57,123.68,124.13,14452.0,123.82,124.57,123.68,124.13,14452.0
2022-05-23 10:20:00,123.85,123.85,123.01,123.52,12663.0,123.85,123.85,123.01,123.52,12663.0
2022-05-23 10:25:00,123.39,123.43,122.56,123.2,14033.0,123.39,123.43,122.56,123.2,14033.0
2022-05-23 10:30:00,123.51,124.31,123.1,123.97,19780.0,123.51,124.31,123.1,123.97,19780.0
2022-05-23 10:35:00,123.97,124.06,123.53,123.71,16970.0,123.97,124.06,123.53,123.71,16970.0
2022-05-23 10:40:00,123.48,123.93,123.22,123.4,6680.0,123.48,123.93,123.22,123.4,6680.0
2022-05-23 10:45:00,123.31,124.0,123.11,123.48,9476.0,123.31,124.0,123.11,123.48,9476.0
2022-05-23 10:50:00,123.48,123.48,122.77,123.17,8116.0,123.48,123.48,122.77,123.17,8116.0
2022-05-23 10:55:00,123.18,123.31,122.96,123.26,8381.0,123.18,123.31,122.96,123.26,8381.0
2022-05-23 11:00:00,123.22,123.91,122.9,123.59,8564.0,123.22,123.91,122.9,123.59,8564.0
2022-05-23 11:05:00,123.62,124.15,123.23,123.27,13219.0,123.62,124.15,123.23,123.27,13219.0
2022-05-23 11:10:00,123.23,123.43,123.04,123.23,6723.0,123.23,123.43,123.04,123.23,6723.0
2022-05-23 11:15:00,123.14,123.28,122.79,122.79,16068.0,123.14,123.28,122.79,122.79,16068.0
2022-05-23 11:20:00,122.79,123.5,122.69,123.37,7950.0,122.79,123.5,122.69,123.37,7950.0
2022-05-23 11:25:00,123.28,123.56,123.18,123.56,9493.0,123.28,123.56,123.18,123.56,9493.0
2022-05-23 11:30:00,123.56,124.13,123.5,124.1,9802.0,123.56,124.13,123.5,124.1,9802.0
2022-05-23 11:35:00,124.15,124.28,123.96,124.06,6702.0,124.15,124.28,123.96,124.06,6702.0
2022-05-23 11:40:00,124.05,124.32,123.92,124.08,7165.0,124.05,124.32,123.92,124.08,7165.0
2022-05-23 11:45:00,123.99,124.06,123.59,123.67,6392.0,123.99,124.06,123.59,123.67,6392.0
2022-05-23 11:50:00,123.66,123.71,123.45,123.62,2929.0,123.66,123.71,123.45,123.62,2929.0
2022-05-23 11:55:00,123.59,123.78,123.47,123.51,5215.0,123.59,123.78,123.47,123.51,5215.0
2022-05-23 12:00:00,123.45,123.78,123.38,123.69,5393.0,123.45,123.78,123.38,123.69,5393.0
2022-05-23 12:05:00,123.52,123.9,123.39,123.79,6517.0,123.52,123.9,123.39,123.79,6517.0
2022-05-23 12:10:00,123.77,123.77,123.31,123.39,5572.0,123.77,123.77,123.31,123.39,5572.0
2022-05-23 12:15:00,123.42,123.49,123.18,123.33,4067.0,123.42,123.49,123.18,123.33,4067.0
2022-05-23 12:20:00,123.36,123.72,123.33,123.72,5179.0,123.36,123.72,123.33,123.72,5179.0
2022-05-23 12:25:00,123.75,123.9,123.4,123.4,3708.0,123.75,123.9,123.4,123.4,3708.0
2022-05-23 12:30:00,123.44,123.44,123.07,123.27,6131.0,123.44,123.44,123.07,123.27,6131.0
2022-05-23 12:35:00,123.12,123.45,123.12,123.45,3488.0,123.12,123.45,123.12,123.45,3488.0
2022-05-23 12:40:00,123.47,123.54,123.33,123.54,4100.0,123.47,123.54,123.33,123.54,4100.0
2022-05-23 12:45:00,123.52,123.6,123.07,123.13,2907.0,123.52,123.6,123.07,123.13,2907.0
2022-05-23 12:50:00,123.08,123.14,122.8,122.9,6584.0,123.08,123.14,122.8,122.9,6584.0
2022-05-23 12:55:00,122.89,122.9,122.71,122.84,5557.0,122.89,122.9,122.71,122.84,5557.0
2022-05-23 13:00:00,122.76,122.89,122.6,122.64,4648.0,122.76,122.89,122.6,122.64,4648.0
2022-05-23 13:05:00,122.6,122.7,122.51,122.65,6004.0,122.6,122.7,122.51,122.65,6004.0
2022-05-23 13:10:00,122.64,122.77,122.47,122.64,6740.0,122.64,122.77,122.47,122.64,6740.0
2022-05-23 13:15:00,122.6,122.6,122.31,122.38,7906.0,122.6,122.6,122.31,122.38,7906.0
2022-05-23 13:20:00,122.26,122.58,122.08,122.48,10478.0,122.26,122.58,122.08,122.48,10478.0
2022-05-23 13:25:00,122.55,122.72,122.41,122.66,4716.0,122.55,122.72,122.41,122.66,4716.0
2022-05-23 13:30:00,122.63,122.83,122.44,122.71,4362.0,122.63,122.83,122.44,122.71,4362.0
2022-05-23 13:35:00,122.66,122.67,122.5,122.5,5195.0,122.66,122.67,122.5,122.5,5195.0
2022-05-23 13:40:00,122.48,122.58,122.3,122.47,3207.0,122.48,122.58,122.3,122.47,3207.0
2022-05-23 13:45:00,122.5,122.68,122.43,122.49,3047.0,122.5,122.68,122.43,122.49,3047.0
2022-05-23 13:50:00,122.48,122.48,122.36,122.39,5181.0,122.48,122.48,122.36,122.39,5181.0
2022-05-23 13:55:00,122.34,122.41,122.27,122.41,4181.0,122.34,122.41,122.27,122.41,4181.0
2022-05-23 14:00:00,122.43,122.54,122.23,122.31,9697.0,122.43,122.54,122.23,122.31,9697.0
2022-05-23 14:05:00,122.32,122.43,122.06,122.3,16016.0,122.32,122.43,122.06,122.3,16016.0
2022-05-23 14:10:00,122.33,122.88,122.32,122.84,10834.0,122.33,122.88,122.32,122.84,10834.0
2022-05-23 14:15:00,122.82,123.31,122.8,123.25,15825.0,122.82,123.31,122.8,123.25,15825.0
2022-05-23 14:20:00,123.2,123.36,122.93,123.02,2600.0,123.2,123.36,122.93,123.02,2600.0
2022-05-23 14:25:00,122.92,123.16,122.92,123.05,5453.0,122.92,123.16,122.92,123.05,5453.0
2022-05-23 14:30:00,123.06,123.27,123.01,123.08,5989.0,123.06,123.27,123.01,123.08,5989.0
2022-05-23 14:35:00,123.0,123.11,122.99,123.11,2100.0,123.0,123.11,122.99,123.11,2100.0
2022-05-23 14:40:00,123.12,123.47,123.11,123.47,8267.0,123.12,123.47,123.11,123.47,8267.0
2022-05-23 14:45:00,123.46,123.51,123.05,123.05,3862.0,123.46,123.51,123.05,123.05,3862.0
2022-05-23 14:50:00,123.09,123.29,122.99,123.27,9247.0,123.09,123.29,122.99,123.27,9247.0
2022-05-23 14:55:00,123.24,123.34,123.12,123.22,4445.0,123.24,123.34,123.12,123.22,4445.0
2022-05-23 15:00:00,123.24,123.43,123.19,123.42,7105.0,123.24,123.43,123.19,123.42,7105.0
2022-05-23 15:05:00,123.48,123.74,123.44,123.74,8076.0,123.48,123.74,123.44,123.74,8076.0
2022-05-23 15:10:00,123.67,123.67,123.07,123.24,5808.0,123.67,123.67,123.07,123.24,5808.0
2022-05-23 15:15:00,123.26,123.43,123.23,123.35,9340.0,123.26,123.43,123.23,123.35,9340.0
2022-05-23 15:20:00,123.39,123.49,122.94,123.08,8006.0,123.39,123.49,122.94,123.08,8006.0
2022-05-23 15:25:00,123.03,123.3,123.03,123.04,7832.0,123.03,123.3,123.03,123.04,7832.0
2022-05-23 15:30:00,123.13,123.3,123.09,123.24,8659.0,123.13,123.3,123.09,123.24,8659.0
2022-05-23 15:35:00,123.28,123.41,123.04,123.12,11980.0,123.28,123.41,123.04,123.12,11980.0
2022-05-23 15:40:00,123.15,123.43,123.05,123.38,19193.0,123.15,123.43,123.05,123.38,19193.0
2022-05-23 15:45:00,123.36,123.63,123.35,123.45,32759.0,123.36,123.63,123.35,123.45,32759.0
2022-05-23 15:50:00,123.52,124.02,123.48,123.85,39347.0,123.52,124.02,123.48,123.85,39347.0
2022-05-23 15:55:00,123.83,124.07,123.65,124.04,85543.0,123.83,124.07,123.65,124.04,85543.0
2022-05-24 09:30:00,120.15,120.76,117.8,117.85,94272.0,120.15,120.76,117.8,117.85,94272.0
2022-05-24 09:35:00,117.7,118.61,117.26,117.48,36144.0,117.7,118.61,117.26,117.48,36144.0
2022-05-24 09:40:00,117.54,117.89,116.9,117.28,58367.0,117.54,117.89,116.9,117.28,58367.0
2022-05-24 09:45:00,117.44,118.16,116.93,117.17,21036.0,117.44,118.16,116.93,117.17,21036.0
2022-05-24 09:50:00,117.08,117.79,116.91,116.94,24206.0,117.08,117.79,116.91,116.94,24206.0
2022-05-24 09:55:00,116.89,117.01,116.35,116.6,23871.0,116.89,117.01,116.35,116.6,23871.0
2022-05-24 10:00:00,116.65,116.65,115.95,116.1,24219.0,116.65,116.65,115.95,116.1,24219.0
2022-05-24 10:05:00,116.04,116.31,115.75,115.75,14310.0,116.04,116.31,115.75,115.75,14310.0
2022-05-24 10:10:00,115.94,116.55,115.82,116.39,28179.0,115.94,116.55,115.82,116.39,28179.0
2022-05-24 10:15:00,116.31,116.38,115.73,116.07,61865.0,116.31,116.38,115.73,116.07,61865.0
2022-05-24 10:20:00,116.02,117.02,116.0,116.37,25747.0,116.02,117.02,116.0,116.37,25747.0
2022-05-24 10:25:00,116.44,116.96,115.97,116.75,14901.0,116.44,116.96,115.97,116.75,14901.0
2022-05-24 10:30:00,116.8,117.02,116.66,116.66,19319.0,116.8,117.02,116.66,116.66,19319.0
2022-05-24 10:35:00,116.67,117.12,116.35,116.44,11610.0,116.67,117.12,116.35,116.44,11610.0
2022-05-24 10:40:00,116.47,116.55,116.18,116.26,11704.0,116.47,116.55,116.18,116.26,11704.0
2022-05-24 10:45:00,116.13,116.35,115.8,115.81,10729.0,116.13,116.35,115.8,115.81,10729.0
2022-05-24 10:50:00,115.8,115.81,115.49,115.55,11587.0,115.8,115.81,115.49,115.55,11587.0
2022-05-24 10:55:00,115.45,116.0,115.39,115.75,14610.0,115.45,116.0,115.39,115.75,14610.0
2022-05-24 11:00:00,115.75,116.13,115.65,115.84,8506.0,115.75,116.13,115.65,115.84,8506.0
2022-05-24 11:05:00,115.84,116.21,115.62,115.72,8080.0,115.84,116.21,115.62,115.72,8080.0
2022-05-24 11:10:00,115.71,115.71,115.31,115.4,9672.0,115.71,115.71,115.31,115.4,9672.0
2022-05-24 11:15:00,115.41,116.0,115.33,115.46,20807.0,115.41,116.0,115.33,115.46,20807.0
2022-05-24 11:20:00,115.43,115.84,115.4,115.72,24212.0,115.43,115.84,115.4,115.72,24212.0
2022-05-24 11:25:00,115.68,115.84,115.59,115.75,48374.0,115.68,115.84,115.59,115.75,48374.0
2022-05-24 11:30:00,115.75,115.78,115.25,115.37,26942.0,115.75,115.78,115.25,115.37,26942.0
2022-05-24 11:35:00,115.38,115.43,115.2,115.32,13370.0,115.38,115.43,115.2,115.32,13370.0
2022-05-24 11:40:00,115.32,115.45,115.17,115.33,15046.0,115.32,115.45,115.17,115.33,15046.0
2022-05-24 11:45:00,115.29,115.93,115.29,115.84,15357.0,115.29,115.93,115.29,115.84,15357.0
2022-05-24 11:50:00,115.78,115.95,115.58,115.84,11666.0,115.78,115.95,115.58,115.84,11666.0
2022-05-24 11:55:00,115.84,116.11,115.77,115.89,9420.0,115.84,116.11,115.77,115.89,9420.0
2022-05-24 12:00:00,115.88,116.34,115.88,116.24,11959.0,115.88,116.34,115.88,116.24,11959.0
2022-05-24 12:05:00,116.19,116.72,116.19,116.67,7721.0,116.19,116.72,116.19,116.67,7721.0
2022-05-24 12:10:00,116.6,116.77,116.51,116.72,8030.0,116.6,116.77,116.51,116.72,8030.0
2022-05-24 12:15:00,117.0,117.37,116.87,116.88,11110.0,117.0,117.37,116.87,116.88,11110.0
2022-05-24 12:20:00,116.78,116.78,116.53,116.73,7593.0,116.78,116.78,116.53,116.73,7593.0
2022-05-24 12:25:00,116.79,116.82,116.58,116.58,7134.0,116.79,116.82,116.58,116.58,7134.0
2022-05-24 12:30:00,116.74,116.74,116.3,116.4,5300.0,116.74,116.74,116.3,116.4,5300.0
2022-05-24 12:35:00,116.48,116.48,116.06,116.13,13837.0,116.48,116.48,116.06,116.13,13837.0
2022-05-24 12:40:00,116.2,116.24,115.93,115.97,19916.0,116.2,116.24,115.93,115.97,19916.0
2022-05-24 12:45:00,115.92,116.16,115.87,116.05,5340.0,115.92,116.16,115.87,116.05,5340.0
2022-05-24 12:50:00,116.04,116.1,115.82,115.95,3161.0,116.04,116.1,115.82,115.95,3161.0
2022-05-24 12:55:00,116.0,116.16,115.96,116.01,8932.0,116.0,116.16,115.96,116.01,8932.0
2022-05-24 13:00:00,115.9,115.9,115.18,115.23,9862.0,115.9,115.9,115.18,115.23,9862.0
2022-05-24 13:05:00,115.24,115.59,115.24,115.4,8072.0,115.24,115.59,115.24,115.4,8072.0
2022-05-24 13:10:00,115.32,115.57,115.3,115.56,6034.0,115.32,115.57,115.3,115.56,6034.0
2022-05-24 13:15:00,115.42,115.59,115.31,115.54,10799.0,115.42,115.59,115.31,115.54,10799.0
2022-05-24 13:20:00,115.55,115.66,115.46,115.62,10061.0,115.55,115.66,115.46,115.62,10061.0
2022-05-24 13:25:00,115.57,115.83,115.41,115.81,14198.0,115.57,115.83,115.41,115.81,14198.0
2022-05-24 13:30:00,115.8,115.81,115.58,115.79,7063.0,115.8,115.81,115.58,115.79,7063.0
2022-05-24 13:35:00,115.84,116.38,115.82,116.38,4736.0,115.84,116.38,115.82,116.38,4736.0
2022-05-24 13:40:00,116.4,116.86,116.39,116.71,7718.0,116.4,116.86,116.39,116.71,7718.0
2022-05-24 13:45:00,116.63,116.83,116.48,116.73,2160.0,116.63,116.83,116.48,116.73,2160.0
2022-05-24 13:50:00,116.65,116.82,116.65,116.78,3299.0,116.65,116.82,116.65,116.78,3299.0
2022-05-24 13:55:00,116.7,116.87,116.7,116.71,6727.0,116.7,116.87,116.7,116.71,6727.0
2022-05-24 14:00:00,116.77,116.77,116.46,116.6,4200.0,116.77,116.77,116.46,116.6,4200.0
2022-05-24 14:05:00,116.64,117.3,116.59,117.15,9387.0,116.64,117.3,116.59,117.15,9387.0
2022-05-24 14:10:00,117.02,117.49,116.9,116.91,6409.0,117.02,117.49,116.9,116.91,6409.0
2022-05-24 14:15:00,116.95,116.96,116.53,116.62,5585.0,116.95,116.96,116.53,116.62,5585.0
2022-05-24 14:20:00,116.59,116.68,116.43,116.59,9405.0,116.59,116.68,116.43,116.59,9405.0
2022-05-24 14:25:00,116.65,116.79,116.46,116.47,9859.0,116.65,116.79,116.46,116.47,9859.0
2022-05-24 14:30:00,116.45,116.48,116.31,116.42,5613.0,116.45,116.48,116.31,116.42,5613.0
2022-05-24 14:35:00,116.5,116.58,116.32,116.56,6007.0,116.5,116.58,116.32,116.56,6007.0
2022-05-24 14:40:00,116.52,116.63,115.94,116.03,7909.0,116.52,116.63,115.94,116.03,7909.0
2022-05-24 14:45:00,115.9,116.0,114.85,115.05,52609.0,115.9,116.0,114.85,115.05,52609.0
2022-05-24 14:50:00,115.13,115.41,115.04,115.06,35598.0,115.13,115.41,115.04,115.06,35598.0
2022-05-24 14:55:00,115.02,115.11,114.83,114.88,10760.0,115.02,115.11,114.83,114.88,10760.0
2022-05-24 15:00:00,114.88,114.95,114.25,114.55,40222.0,114.88,114.95,114.25,114.55,40222.0
2022-05-24 15:05:00,114.52,114.85,114.5,114.59,38445.0,114.52,114.85,114.5,114.59,38445.0
2022-05-24 15:10:00,114.59,114.86,114.52,114.67,11429.0,114.59,114.86,114.52,114.67,11429.0
2022-05-24 15:15:00,114.71,114.85,114.35,114.35,13858.0,114.71,114.85,114.35,114.35,13858.0
2022-05-24 15:20:00,114.4,115.02,113.94,114.96,22629.0,114.4,115.02,113.94,114.96,22629.0
2022-05-24 15:25:00,114.94,115.03,114.79,114.98,17770.0,114.94,115.03,114.79,114.98,17770.0
2022-05-24 15:30:00,114.92,115.17,114.87,115.12,9990.0,114.92,115.17,114.87,115.12,9990.0
2022-05-24 15:35:00,115.14,116.29,115.06,116.06,30951.0,115.14,116.29,115.06,116.06,30951.0
2022-05-24 15:40:00,116.02,116.13,115.69,115.69,28889.0,116.02,116.13,115.69,115.69,28889.0
2022-05-24 15:45:00,115.67,116.2,115.67,115.93,27836.0,115.67,116.2,115.67,115.93,27836.0
2022-05-24 15:50:00,115.94,115.98,115.28,115.32,67934.0,115.94,115.98,115.28,115.32,67934.0
2022-05-24 15:55:00,115.37,115.76,115.3,115.69,145654.0,115.37,115.76,115.3,115.69,145654.0
2022-05-25 09:30:00,117.42,118.63,117.11,118.38,101827.0,117.42,118.63,117.11,118.38,101827.0
2022-05-25 09:35:00,118.38,119.77,117.9,118.82,59859.0,118.38,119.77,117.9,118.82,59859.0
2022-05-25 09:40:00,119.07,119.82,118.75,119.09,52178.0,119.07,119.82,118.75,119.09,52178.0
2022-05-25 09:45:00,119.16,119.48,116.92,116.95,56772.0,119.16,119.48,116.92,116.95,56772.0
2022-05-25 09:50:00,116.95,117.33,116.6,116.96,27321.0,116.95,117.33,116.6,116.96,27321.0
2022-05-25 09:55:00,116.68,117.93,116.68,117.82,20343.0,116.68,117.93,116.68,117.82,20343.0
2022-05-25 10:00:00,117.88,118.3,117.7,118.21,16934.0,117.88,118.3,117.7,118.21,16934.0
2022-05-25 10:05:00,117.91,117.91,117.02,117.51,15628.0,117.91,117.91,117.02,117.51,15628.0
2022-05-25 10:10:00,117.59,117.8,116.93,117.74,19101.0,117.59,117.8,116.93,117.74,19101.0
2022-05-25 10:15:00,117.69,117.94,117.38,117.57,13542.0,117.69,117.94,117.38,117.57,13542.0
2022-05-25 10:20:00,117.55,117.85,117.43,117.7,10636.0,117.55,117.85,117.43,117.7,10636.0
2022-05-25 10:25:00,117.72,118.5,117.7,118.4,12777.0,117.72,118.5,117.7,118.4,12777.0
2022-05-25 10:30:00,118.41,118.65,118.1,118.59,13299.0,118.41,118.65,118.1,118.59,13299.0
2022-05-25 10:35:00,118.61,118.75,118.32,118.46,17957.0,118.61,118.75,118.32,118.46,17957.0
2022-05-25 10:40:00,118.57,118.68,118.1,118.14,29667.0,118.57,118.68,118.1,118.14,29667.0
2022-05-25 10:45:00,118.23,118.5,118.03,118.29,33668.0,118.23,118.5,118.03,118.29,33668.0
2022-05-25 10:50:00,118.36,118.88,118.2,118.53,64005.0,118.36,118.88,118.2,118.53,64005.0
2022-05-25 10:55:00,118.54,118.89,118.48,118.75,39087.0,118.54,118.89,118.48,118.75,39087.0
2022-05-25 11:00:00,118.8,118.9,118.35,118.4,18389.0,118.8,118.9,118.35,118.4,18389.0
2022-05-25 11:05:00,118.58,118.81,118.49,118.64,14900.0,118.58,118.81,118.49,118.64,14900.0
2022-05-25 11:10:00,118.64,118.92,118.54,118.71,7780.0,118.64,118.92,118.54,118.71,7780.0
2022-05-25 11:15:00,118.77,118.83,118.46,118.51,9238.0,118.77,118.83,118.46,118.51,9238.0
2022-05-25 11:20:00,118.49,118.53,118.24,118.38,12523.0,118.49,118.53,118.24,118.38,12523.0
2022-05-25 11:25:00,118.38,118.44,118.08,118.09,18291.0,118.38,118.44,118.08,118.09,18291.0
2022-05-25 11:30:00,118.14,118.45,117.86,117.87,16201.0,118.14,118.45,117.86,117.87,16201.0
2022-05-25 11:35:00,117.96,118.03,117.66,118.03,5133.0,117.96,118.03,117.66,118.03,5133.0
2022-05-25 11:40:00,118.02,118.25,117.78,118.01,7540.0,118.02,118.25,117.78,118.01,7540.0
2022-05-25 11:45:00,118.08,118.18,117.9,118.07,13988.0,118.08,118.18,117.9,118.07,13988.0
2022-05-25 11:50:00,117.93,118.0,117.62,117.72,6250.0,117.93,118.0,117.62,117.72,6250.0
2022-05-25 11:55:00,117.76,117.95,117.66,117.66,5634.0,117.76,117.95,117.66,117.66,5634.0
2022-05-25 12:00:00,117.69,117.84,117.54,117.62,5508.0,117.69,117.84,117.54,117.62,5508.0
2022-05-25 12:05:00,117.75,117.8,117.28,117.32,14525.0,117.75,117.8,117.28,117.32,14525.0
2022-05-25 12:10:00,117.27,117.39,117.21,117.28,10831.0,117.27,117.39,117.21,117.28,10831.0
2022-05-25 12:15:00,117.39,117.5,117.26,117.32,9127.0,117.39,117.5,117.26,117.32,9127.0
2022-05-25 12:20:00,117.32,117.38,117.07,117.27,6793.0,117.32,117.38,117.07,117.27,6793.0
2022-05-25 12:25:00,117.32,117.32,117.01,117.25,17192.0,117.32,117.32,117.01,117.25,17192.0
2022-05-25 12:30:00,117.33,117.65,117.29,117.34,7533.0,117.33,117.65,117.29,117.34,7533.0
2022-05-25 12:35:00,117.35,117.35,117.12,117.17,3080.0,117.35,117.35,117.12,117.17,3080.0
2022-05-25 12:40:00,117.23,117.32,117.12,117.27,5500.0,117.23,117.32,117.12,117.27,5500.0
2022-05-25 12:45:00,117.25,117.62,117.22,117.51,7010.0,117.25,117.62,117.22,117.51,7010.0
2022-05-25 12:50:00,117.49,117.52,117.17,117.23,5234.0,117.49,117.52,117.17,117.23,5234.0
2022-05-25 12:55:00,117.21,117.64,117.07,117.58,8627.0,117.21,117.64,117.07,117.58,8627.0
2022-05-25 13:00:00,117.5,117.52,117.21,117.28,15529.0,117.5,117.52,117.21,117.28,15529.0
2022-05-25 13:05:00,117.38,117.46,117.12,117.17,4516.0,117.38,117.46,117.12,117.17,4516.0
2022-05-25 13:10:00,117.18,117.22,116.8,117.0,22430.0,117.18,117.22,116.8,117.0,22430.0
2022-05-25 13:15:00,117.09,117.32,117.05,117.12,9241.0,117.09,117.32,117.05,117.12,9241.0
2022-05-25 13:20:00,117.04,117.14,116.87,116.99,3880.0,117.04,117.14,116.87,116.99,3880.0
2022-05-25 13:25:00,116.98,117.22,116.83,117.07,7750.0,116.98,117.22,116.83,117.07,7750.0
2022-05-25 13:30:00,117.06,117.16,116.83,117.06,12908.0,117.06,117.16,116.83,117.06,12908.0
2022-05-25 13:35:00,117.23,117.49,117.15,117.42,5461.0,117.23,117.49,117.15,117.42,5461.0
2022-05-25 13:40:00,117.41,117.56,117.3,117.53,6304.0,117.41,117.56,117.3,117.53,6304.0
2022-05-25 13:45:00,117.51,117.65,117.46,117.59,5541.0,117.51,117.65,117.46,117.59,5541.0
2022-05-25 13:50:00,117.63,117.64,117.36,117.36,4321.0,117.63,117.64,117.36,117.36,4321.0
2022-05-25 13:55:00,117.47,117.8,117.39,117.65,5800.0,117.47,117.8,117.39,117.65,5800.0
2022-05-25 14:00:00,117.64,118.35,117.45,117.9,18521.0,117.64,118.35,117.45,117.9,18521.0
2022-05-25 14:05:00,118.17,118.19,116.86,117.31,13635.0,118.17,118.19,116.86,117.31,13635.0
2022-05-25 14:10:00,117.69,118.15,117.41,117.84,9239.0,117.69,118.15,117.41,117.84,9239.0
2022-05-25 14:15:00,118.05,118.61,118.0,118.0,9214.0,118.05,118.61,118.0,118.0,9214.0
2022-05-25 14:20:00,118.11,118.54,117.99,118.19,8795.0,118.11,118.54,117.99,118.19,8795.0
2022-05-25 14:25:00,118.21,118.62,118.12,118.54,7316.0,118.21,118.62,118.12,118.54,7316.0
2022-05-25 14:30:00,118.61,118.7,118.38,118.59,5427.0,118.61,118.7,118.38,118.59,5427.0
2022-05-25 14:35:00,118.55,118.7,118.13,118.17,6776.0,118.55,118.7,118.13,118.17,6776.0
2022-05-25 14:40:00,118.13,118.58,118.13,118.49,6503.0,118.13,118.58,118.13,118.49,6503.0
2022-05-25 14:45:00,118.44,118.63,118.33,118.35,11131.0,118.44,118.63,118.33,118.35,11131.0
2022-05-25 14:50:00,118.35,118.79,118.26,118.73,13593.0,118.35,118.79,118.26,118.73,13593.0
2022-05-25 14:55:00,118.67,118.78,118.54,118.65,8200.0,118.67,118.78,118.54,118.65,8200.0
2022-05-25 15:00:00,118.66,118.95,118.55,118.95,8857.0,118.66,118.95,118.55,118.95,8857.0
2022-05-25 15:05:00,118.96,119.14,118.78,119.01,16723.0,118.96,119.14,118.78,119.01,16723.0
2022-05-25 15:10:00,119.01,119.42,118.99,119.4,13681.0,119.01,119.42,118.99,119.4,13681.0
2022-05-25 15:15:00,119.35,119.35,118.95,119.1,20441.0,119.35,119.35,118.95,119.1,20441.0
2022-05-25 15:20:00,119.12,119.31,119.04,119.09,22225.0,119.12,119.31,119.04,119.09,22225.0
2022-05-25 15:25:00,119.18,119.3,119.08,119.18,15523.0,119.18,119.3,119.08,119.18,15523.0
2022-05-25 15:30:00,119.2,119.37,119.04,119.04,19362.0,119.2,119.37,119.04,119.04,19362.0
2022-05-25 15:35:00,119.02,119.07,118.84,118.96,31270.0,119.02,119.07,118.84,118.96,31270.0
2022-05-25 15:40:00,118.96,119.17,118.77,119.07,24476.0,118.96,119.17,118.77,119.07,24476.0
2022-05-25 15:45:00,119.08,119.12,118.73,119.07,29479.0,119.08,119.12,118.73,119.07,29479.0
2022-05-25 15:50:00,119.06,119.11,118.6,118.86,87721.0,119.06,119.11,118.6,118.86,87721.0
2022-05-25 15:55:00,118.9,119.36,118.8,119.32,110402.0,118.9,119.36,118.8,119.32,110402.0
2022-05-26 09:30:00,124.91,127.88,124.34,127.59,218780.0,124.91,127.88,124.34,127.59,218780.0
2022-05-26 09:35:00,127.68,129.96,127.63,129.38,221780.0,127.68,129.96,127.63,129.38,221780.0
2022-05-26 09:40:00,129.42,129.88,128.51,129.72,98301.0,129.42,129.88,128.51,129.72,98301.0
2022-05-26 09:45:00,129.76,131.42,128.71,131.33,135358.0,129.76,131.42,128.71,131.33,135358.0
2022-05-26 09:50:00,131.33,132.2,131.11,131.35,86404.0,131.33,132.2,131.11,131.35,86404.0
2022-05-26 09:55:00,131.31,132.83,131.02,132.73,89364.0,131.31,132.83,131.02,132.73,89364.0
2022-05-26 10:00:00,132.65,133.78,132.0,132.15,88123.0,132.65,133.78,132.0,132.15,88123.0
2022-05-26 10:05:00,132.19,134.4,131.83,134.09,87293.0,132.19,134.4,131.83,134.09,87293.0
2022-05-26 10:10:00,134.02,135.26,133.89,134.72,94788.0,134.02,135.26,133.89,134.72,94788.0
2022-05-26 10:15:00,134.72,134.86,133.72,134.45,54603.0,134.72,134.86,133.72,134.45,54603.0
2022-05-26 10:20:00,134.62,134.81,133.5,133.5,51649.0,134.62,134.81,133.5,133.5,51649.0
2022-05-26 10:25:00,133.4,133.42,132.12,133.1,62917.0,133.4,133.42,132.12,133.1,62917.0
2022-05-26 10:30:00,133.05,133.13,132.21,132.48,37964.0,133.05,133.13,132.21,132.48,37964.0
2022-05-26 10:35:00,132.48,133.79,132.4,133.37,43771.0,132.48,133.79,132.4,133.37,43771.0
2022-05-26 10:40:00,133.34,133.8,133.16,133.34,32570.0,133.34,133.8,133.16,133.34,32570.0
2022-05-26 10:45:00,133.28,134.58,133.11,134.34,77243.0,133.28,134.58,133.11,134.34,77243.0
2022-05-26 10:50:00,134.27,134.77,134.07,134.4,25298.0,134.27,134.77,134.07,134.4,25298.0
2022-05-26 10:55:00,134.4,134.4,134.03,134.37,24337.0,134.4,134.4,134.03,134.37,24337.0
2022-05-26 11:00:00,134.36,134.96,134.31,134.79,32227.0,134.36,134.96,134.31,134.79,32227.0
2022-05-26 11:05:00,134.87,135.34,134.72,134.83,37501.0,134.87,135.34,134.72,134.83,37501.0
2022-05-26 11:10:00,134.85,135.15,134.74,135.05,23495.0,134.85,135.15,134.74,135.05,23495.0
2022-05-26 11:15:00,135.05,135.18,134.44,134.6,29803.0,135.05,135.18,134.44,134.6,29803.0
2022-05-26 11:20:00,134.56,135.3,134.27,135.2,45201.0,134.56,135.3,134.27,135.2,45201.0
2022-05-26 11:25:00,135.25,135.25,134.3,134.73,50287.0,135.25,135.25,134.3,134.73,50287.0
2022-05-26 11:30:00,134.7,134.8,134.17,134.17,52603.0,134.7,134.8,134.17,134.17,52603.0
2022-05-26 11:35:00,134.09,134.18,133.63,134.12,42264.0,134.09,134.18,133.63,134.12,42264.0
2022-05-26 11:40:00,134.02,134.18,133.63,133.99,23774.0,134.02,134.18,133.63,133.99,23774.0
2022-05-26 11:45:00,134.05,134.12,133.75,134.11,15266.0,134.05,134.12,133.75,134.11,15266.0
2022-05-26 11:50:00,134.05,134.11,133.66,133.78,27942.0,134.05,134.11,133.66,133.78,27942.0
2022-05-26 11:55:00,133.93,134.06,133.68,133.96,8812.0,133.93,134.06,133.68,133.96,8812.0
2022-05-26 12:00:00,134.02,134.87,133.88,134.72,16068.0,134.02,134.87,133.88,134.72,16068.0
2022-05-26 12:05:00,134.75,134.89,134.46,134.8,8699.0,134.75,134.89,134.46,134.8,8699.0
2022-05-26 12:10:00,134.8,134.99,134.71,134.76,12252.0,134.8,134.99,134.71,134.76,12252.0
2022-05-26 12:15:00,134.73,135.16,134.7,135.16,23845.0,134.73,135.16,134.7,135.16,23845.0
2022-05-26 12:20:00,135.17,135.3,135.06,135.18,13603.0,135.17,135.3,135.06,135.18,13603.0
2022-05-26 12:25:00,135.25,135.27,134.74,134.8,35913.0,135.25,135.27,134.74,134.8,35913.0
2022-05-26 12:30:00,134.78,134.92,134.31,134.58,14138.0,134.78,134.92,134.31,134.58,14138.0
2022-05-26 12:35:00,134.58,134.84,134.46,134.61,13757.0,134.58,134.84,134.46,134.61,13757.0
2022-05-26 12:40:00,134.61,134.69,134.2,134.39,19296.0,134.61,134.69,134.2,134.39,19296.0
2022-05-26 12:45:00,134.44,134.95,134.39,134.75,11629.0,134.44,134.95,134.39,134.75,11629.0
2022-05-26 12:50:00,134.75,134.8,134.5,134.76,10903.0,134.75,134.8,134.5,134.76,10903.0
2022-05-26 12:55:00,134.79,134.8,134.55,134.72,5928.0,134.79,134.8,134.55,134.72,5928.0
2022-05-26 13:00:00,134.74,134.9,134.62,134.68,20650.0,134.74,134.9,134.62,134.68,20650.0
2022-05-26 13:05:00,134.64,134.98,134.62,134.88,25403.0,134.64,134.98,134.62,134.88,25403.0
2022-05-26 13:10:00,134.91,135.13,134.46,134.75,24471.0,134.91,135.13,134.46,134.75,24471.0
2022-05-26 13:15:00,134.71,134.91,134.56,134.56,11147.0,134.71,134.91,134.56,134.56,11147.0
2022-05-26 13:20:00,134.55,134.85,134.48,134.5,14349.0,134.55,134.85,134.48,134.5,14349.0
2022-05-26 13:25:00,134.46,134.76,134.37,134.76,22437.0,134.46,134.76,134.37,134.76,22437.0
2022-05-26 13:30:00,134.8,135.1,134.75,134.92,21017.0,134.8,135.1,134.75,134.92,21017.0
2022-05-26 13:35:00,134.92,134.92,134.67,134.68,11686.0,134.92,134.92,134.67,134.68,11686.0
2022-05-26 13:40:00,134.7,134.8,134.31,134.48,12052.0,134.7,134.8,134.31,134.48,12052.0
2022-05-26 13:45:00,134.47,135.18,134.47,134.96,17977.0,134.47,135.18,134.47,134.96,17977.0
2022-05-26 13:50:00,135.1,135.19,135.01,135.09,17192.0,135.1,135.19,135.01,135.09,17192.0
2022-05-26 13:55:00,135.1,135.76,134.84,135.6,42822.0,135.1,135.76,134.84,135.6,42822.0
2022-05-26 14:00:00,135.62,135.98,135.55,135.83,21662.0,135.62,135.98,135.55,135.83,21662.0
2022-05-26 14:05:00,135.81,136.14,135.71,136.0,21826.0,135.81,136.14,135.71,136.0,21826.0
2022-05-26 14:10:00,136.02,136.34,135.7,136.28,27570.0,136.02,136.34,135.7,136.28,27570.0
2022-05-26 14:15:00,136.28,136.39,136.13,136.3,16746.0,136.28,136.39,136.13,136.3,16746.0
2022-05-26 14:20:00,136.32,136.8,136.25,136.71,16891.0,136.32,136.8,136.25,136.71,16891.0
2022-05-26 14:25:00,136.72,136.79,136.36,136.36,23630.0,136.72,136.79,136.36,136.36,23630.0
2022-05-26 14:30:00,136.44,136.65,135.99,136.01,26736.0,136.44,136.65,135.99,136.01,26736.0
2022-05-26 14:35:00,136.05,136.2,135.81,136.16,22003.0,136.05,136.2,135.81,136.16,22003.0
2022-05-26 14:40:00,136.19,136.47,136.0,136.47,24287.0,136.19,136.47,136.0,136.47,24287.0
2022-05-26 14:45:00,136.47,136.5,136.28,136.44,17995.0,136.47,136.5,136.28,136.44,17995.0
2022-05-26 14:50:00,136.44,136.66,136.26,136.66,26466.0,136.44,136.66,136.26,136.66,26466.0
2022-05-26 14:55:00,136.6,136.68,136.38,136.41,20894.0,136.6,136.68,136.38,136.41,20894.0
2022-05-26 15:00:00,136.41,136.54,135.9,136.14,28211.0,136.41,136.54,135.9,136.14,28211.0
2022-05-26 15:05:00,136.09,136.33,136.07,136.26,47493.0,136.09,136.33,136.07,136.26,47493.0
2022-05-26 15:10:00,136.24,136.3,136.03,136.1,29477.0,136.24,136.3,136.03,136.1,29477.0
2022-05-26 15:15:00,136.13,136.16,135.54,136.14,53554.0,136.13,136.16,135.54,136.14,53554.0
2022-05-26 15:20:00,136.17,136.29,135.64,136.28,33957.0,136.17,136.29,135.64,136.28,33957.0
2022-05-26 15:25:00,136.2,136.75,136.04,136.61,29588.0,136.2,136.75,136.04,136.61,29588.0
2022-05-26 15:30:00,136.57,136.91,136.47,136.75,34479.0,136.57,136.91,136.47,136.75,34479.0
2022-05-26 15:35:00,136.74,136.76,136.35,136.45,32423.0,136.74,136.76,136.35,136.45,32423.0
2022-05-26 15:40:00,136.41,136.52,136.21,136.41,38459.0,136.41,136.52,136.21,136.41,38459.0
2022-05-26 15:45:00,136.4,136.46,136.15,136.27,54692.0,136.4,136.46,136.15,136.27,54692.0
2022-05-26 15:50:00,136.3,136.57,135.94,136.17,121548.0,136.3,136.57,135.94,136.17,121548.0
2022-05-26 15:55:00,136.2,136.23,135.9,136.16,244040.0,136.2,136.23,135.9,136.16,244040.0
2022-05-27 09:30:00,134.53,136.19,134.04,135.36,216815.0,134.53,136.19,134.04,135.36,216815.0
2022-05-27 09:35:00,135.36,137.29,135.05,136.55,109512.0,135.36,137.29,135.05,136.55,109512.0
2022-05-27 09:40:00,136.63,136.9,136.12,136.28,148860.0,136.63,136.9,136.12,136.28,148860.0
2022-05-27 09:45:00,136.36,136.63,135.19,136.1,143721.0,136.36,136.63,135.19,136.1,143721.0
2022-05-27 09:50:00,136.17,137.43,135.92,137.14,81899.0,136.17,137.43,135.92,137.14,81899.0
2022-05-27 09:55:00,137.12,137.98,137.0,137.74,53224.0,137.12,137.98,137.0,137.74,53224.0
2022-05-27 10:00:00,137.79,138.16,137.13,137.19,89294.0,137.79,138.16,137.13,137.19,89294.0
2022-05-27 10:05:00,137.11,137.34,136.33,136.5,30162.0,137.11,137.34,136.33,136.5,30162.0
2022-05-27 10:10:00,136.53,136.9,135.95,136.1,30291.0,136.53,136.9,135.95,136.1,30291.0
2022-05-27 10:15:00,136.2,136.47,135.83,136.12,24620.0,136.2,136.47,135.83,136.12,24620.0
2022-05-27 10:20:00,136.18,136.6,136.1,136.24,22255.0,136.18,136.6,136.1,136.24,22255.0
2022-05-27 10:25:00,136.31,136.66,136.2,136.3,28249.0,136.31,136.66,136.2,136.3,28249.0
2022-05-27 10:30:00,136.35,136.75,136.11,136.53,25068.0,136.35,136.75,136.11,136.53,25068.0
2022-05-27 10:35:00,136.68,136.9,136.39,136.71,21356.0,136.68,136.9,136.39,136.71,21356.0
2022-05-27 10:40:00,136.69,136.81,136.36,136.54,21580.0,136.69,136.81,136.36,136.54,21580.0
2022-05-27 10:45:00,136.58,136.66,136.4,136.63,18730.0,136.58,136.66,136.4,136.63,18730.0
2022-05-27 10:50:00,136.62,136.63,136.38,136.54,13931.0,136.62,136.63,136.38,136.54,13931.0
2022-05-27 10:55:00,136.53,136.53,135.74,136.25,22610.0,136.53,136.53,135.74,136.25,22610.0
2022-05-27 11:00:00,136.17,136.44,135.95,136.17,25895.0,136.17,136.44,135.95,136.17,25895.0
2022-05-27 11:05:00,136.11,136.4,135.99,136.2,46292.0,136.11,136.4,135.99,136.2,46292.0
2022-05-27 11:10:00,136.29,136.7,136.21,136.67,13822.0,136.29,136.7,136.21,136.67,13822.0
2022-05-27 11:15:00,136.63,137.5,136.62,137.5,29054.0,136.63,137.5,136.62,137.5,29054.0
2022-05-27 11:20:00,137.49,137.73,137.28,137.73,21228.0,137.49,137.73,137.28,137.73,21228.0
2022-05-27 11:25:00,137.7,137.7,137.17,137.22,16855.0,137.7,137.7,137.17,137.22,16855.0
2022-05-27 11:30:00,137.26,137.84,137.26,137.59,15180.0,137.26,137.84,137.26,137.59,15180.0
2022-05-27 11:35:00,137.58,137.68,137.34,137.49,39742.0,137.58,137.68,137.34,137.49,39742.0
2022-05-27 11:40:00,137.45,137.75,137.45,137.48,25783.0,137.45,137.75,137.45,137.48,25783.0
2022-05-27 11:45:00,137.46,137.64,137.39,137.5,11624.0,137.46,137.64,137.39,137.5,11624.0
2022-05-27 11:50:00,137.52,137.61,137.14,137.21,16330.0,137.52,137.61,137.14,137.21,16330.0
2022-05-27 11:55:00,137.23,137.34,137.12,137.34,8944.0,137.23,137.34,137.12,137.34,8944.0
2022-05-27 12:00:00,137.35,137.6,137.33,137.6,17482.0,137.35,137.6,137.33,137.6,17482.0
2022-05-27 12:05:00,137.61,137.8,137.41,137.75,41499.0,137.61,137.8,137.41,137.75,41499.0
2022-05-27 12:10:00,137.74,138.18,137.69,138.14,41196.0,137.74,138.18,137.69,138.14,41196.0
2022-05-27 12:15:00,138.14,138.17,137.32,137.67,22132.0,138.14,138.17,137.32,137.67,22132.0
2022-05-27 12:20:00,137.7,137.89,137.59,137.75,8936.0,137.7,137.89,137.59,137.75,8936.0
2022-05-27 12:25:00,137.8,137.95,137.65,137.65,8741.0,137.8,137.95,137.65,137.65,8741.0
2022-05-27 12:30:00,137.65,137.81,137.51,137.72,10803.0,137.65,137.81,137.51,137.72,10803.0
2022-05-27 12:35:00,137.72,138.0,137.68,137.79,24845.0,137.72,138.0,137.68,137.79,24845.0
2022-05-27 12:40:00,137.82,138.0,137.74,137.87,5963.0,137.82,138.0,137.74,137.87,5963.0
2022-05-27 12:45:00,137.92,138.09,137.74,137.74,14340.0,137.92,138.09,137.74,137.74,14340.0
2022-05-27 12:50:00,137.77,137.96,137.64,137.96,9272.0,137.77,137.96,137.64,137.96,9272.0
2022-05-27 12:55:00,137.93,138.04,137.79,137.92,13338.0,137.93,138.04,137.79,137.92,13338.0
2022-05-27 13:00:00,137.88,137.88,137.57,137.74,9117.0,137.88,137.88,137.57,137.74,9117.0
2022-05-27 13:05:00,137.71,137.76,137.5,137.66,13311.0,137.71,137.76,137.5,137.66,13311.0
2022-05-27 13:10:00,137.65,137.84,137.61,137.82,9136.0,137.65,137.84,137.61,137.82,9136.0
2022-05-27 13:15:00,137.81,137.81,137.51,137.59,9221.0,137.81,137.81,137.51,137.59,9221.0
2022-05-27 13:20:00,137.6,137.63,137.37,137.41,12247.0,137.6,137.63,137.37,137.41,12247.0
2022-05-27 13:25:00,137.43,137.6,137.39,137.47,17053.0,137.43,137.6,137.39,137.47,17053.0
2022-05-27 13:30:00,137.5,137.72,137.42,137.53,13370.0,137.5,137.72,137.42,137.53,13370.0
2022-05-27 13:35:00,137.51,137.62,137.44,137.5,9100.0,137.51,137.62,137.44,137.5,9100.0
2022-05-27 13:40:00,137.49,137.57,137.38,137.4,8377.0,137.49,137.57,137.38,137.4,8377.0
2022-05-27 13:45:00,137.47,137.88,137.47,137.86,6840.0,137.47,137.88,137.47,137.86,6840.0
2022-05-27 13:50:00,137.88,138.21,137.83,138.18,9335.0,137.88,138.21,137.83,138.18,9335.0
2022-05-27 13:55:00,138.18,138.37,137.98,138.02,14541.0,138.18,138.37,137.98,138.02,14541.0
2022-05-27 14:00:00,138.02,138.03,137.87,137.95,9330.0,138.02,138.03,137.87,137.95,9330.0
2022-05-27 14:05:00,137.94,138.08,137.9,138.03,7546.0,137.94,138.08,137.9,138.03,7546.0
2022-05-27 14:10:00,138.02,138.25,137.99,138.05,8298.0,138.02,138.25,137.99,138.05,8298.0
2022-05-27 14:15:00,138.06,138.16,138.03,138.12,7400.0,138.06,138.16,138.03,138.12,7400.0
2022-05-27 14:20:00,138.18,138.25,138.03,138.03,8411.0,138.18,138.25,138.03,138.03,8411.0
2022-05-27 14:25:00,137.96,138.08,137.83,137.97,10969.0,137.96,138.08,137.83,137.97,10969.0
2022-05-27 14:30:00,138.02,138.11,137.93,138.05,7651.0,138.02,138.11,137.93,138.05,7651.0
2022-05-27 14:35:00,138.09,138.25,137.99,138.1,8391.0,138.09,138.25,137.99,138.1,8391.0
2022-05-27 14:40:00,138.01,138.05,137.8,138.03,8848.0,138.01,138.05,137.8,138.03,8848.0
2022-05-27 14:45:00,138.05,138.1,137.96,138.07,16671.0,138.05,138.1,137.96,138.07,16671.0
2022-05-27 14:50:00,138.09,138.27,138.08,138.18,5618.0,138.09,138.27,138.08,138.18,5618.0
2022-05-27 14:55:00,138.18,138.21,138.14,138.15,5565.0,138.18,138.21,138.14,138.15,5565.0
2022-05-27 15:00:00,138.15,138.25,137.9,138.18,13590.0,138.15,138.25,137.9,138.18,13590.0
2022-05-27 15:05:00,138.24,138.37,138.19,138.34,11931.0,138.24,138.37,138.19,138.34,11931.0
2022-05-27 15:10:00,138.35,138.51,138.25,138.26,22617.0,138.35,138.51,138.25,138.26,22617.0
2022-05-27 15:15:00,138.29,138.29,138.02,138.19,24919.0,138.29,138.29,138.02,138.19,24919.0
2022-05-27 15:20:00,138.17,138.27,138.12,138.19,18890.0,138.17,138.27,138.12,138.19,18890.0
2022-05-27 15:25:00,138.17,138.21,138.04,138.12,17887.0,138.17,138.21,138.04,138.12,17887.0
2022-05-27 15:30:00,138.1,138.17,138.02,138.09,26186.0,138.1,138.17,138.02,138.09,26186.0
2022-05-27 15:35:00,138.08,138.08,137.62,137.76,41061.0,138.08,138.08,137.62,137.76,41061.0
2022-05-27 15:40:00,137.74,137.99,137.72,137.94,41873.0,137.74,137.99,137.72,137.94,41873.0
2022-05-27 15:45:00,137.97,138.22,137.77,138.22,36627.0,137.97,138.22,137.77,138.22,36627.0
2022-05-27 15:50:00,138.27,139.0,138.24,138.96,120541.0,138.27,139.0,138.24,138.96,120541.0
2022-05-27 15:55:00,138.97,139.39,138.94,139.09,275781.0,138.97,139.39,138.94,139.09,275781.0
2022-05-31 09:30:00,145.87,146.99,144.68,145.72,350916.0,145.87,146.99,144.68,145.72,350916.0
2022-05-31 09:35:00,145.93,146.38,143.09,143.21,213073.0,145.93,146.38,143.09,143.21,213073.0
2022-05-31 09:40:00,143.11,143.64,142.17,143.33,140139.0,143.11,143.64,142.17,143.33,140139.0
2022-05-31 09:45:00,143.4,145.4,143.29,144.59,204187.0,143.4,145.4,143.29,144.59,204187.0
2022-05-31 09:50:00,144.5,145.36,144.17,144.72,66757.0,144.5,145.36,144.17,144.72,66757.0
2022-05-31 09:55:00,144.63,145.5,144.58,145.04,91742.0,144.63,145.5,144.58,145.04,91742.0
2022-05-31 10:00:00,145.06,145.46,144.06,144.09,104059.0,145.06,145.46,144.06,144.09,104059.0
2022-05-31 10:05:00,144.11,144.28,142.81,142.83,87906.0,144.11,144.28,142.81,142.83,87906.0
2022-05-31 10:10:00,142.82,144.06,142.71,144.03,40795.0,142.82,144.06,142.71,144.03,40795.0
2022-05-31 10:15:00,144.07,144.98,144.06,144.96,40959.0,144.07,144.98,144.06,144.96,40959.0
2022-05-31 10:20:00,144.99,145.45,144.99,145.45,70461.0,144.99,145.45,144.99,145.45,70461.0
2022-05-31 10:25:00,145.41,145.48,144.8,144.95,62969.0,145.41,145.48,144.8,144.95,62969.0
2022-05-31 10:30:00,144.93,145.57,144.9,144.98,45130.0,144.93,145.57,144.9,144.98,45130.0
2022-05-31 10:35:00,144.92,145.13,144.28,144.91,24136.0,144.92,145.13,144.28,144.91,24136.0
2022-05-31 10:40:00,144.87,145.5,144.67,145.23,32066.0,144.87,145.5,144.67,145.23,32066.0
2022-05-31 10:45:00,145.2,145.29,144.84,145.06,34256.0,145.2,145.29,144.84,145.06,34256.0
2022-05-31 10:50:00,145.0,145.45,144.94,145.35,21020.0,145.0,145.45,144.94,145.35,21020.0
2022-05-31 10:55:00,145.42,145.55,145.16,145.36,30058.0,145.42,145.55,145.16,145.36,30058.0
2022-05-31 11:00:00,145.36,145.69,145.28,145.57,28594.0,145.36,145.69,145.28,145.57,28594.0
2022-05-31 11:05:00,145.62,145.7,144.79,145.2,19543.0,145.62,145.7,144.79,145.2,19543.0
2022-05-31 11:10:00,145.32,145.52,145.2,145.22,22732.0,145.32,145.52,145.2,145.22,22732.0
2022-05-31 11:15:00,145.11,145.46,145.04,145.25,28713.0,145.11,145.46,145.04,145.25,28713.0
2022-05-31 11:20:00,145.25,145.38,145.0,145.15,26937.0,145.25,145.38,145.0,145.15,26937.0
2022-05-31 11:25:00,145.27,145.38,144.8,144.93,28170.0,145.27,145.38,144.8,144.93,28170.0
2022-05-31 11:30:00,144.91,145.22,144.82,145.09,33283.0,144.91,145.22,144.82,145.09,33283.0
2022-05-31 11:35:00,145.05,145.56,144.94,145.48,22091.0,145.05,145.56,144.94,145.48,22091.0
2022-05-31 11:40:00,145.48,145.5,145.12,145.23,17037.0,145.48,145.5,145.12,145.23,17037.0
2022-05-31 11:45:00,145.26,145.74,145.15,145.68,23581.0,145.26,145.74,145.15,145.68,23581.0
2022-05-31 11:50:00,145.67,146.15,145.67,145.89,42586.0,145.67,146.15,145.67,145.89,42586.0
2022-05-31 11:55:00,145.9,146.07,145.75,145.95,16850.0,145.9,146.07,145.75,145.95,16850.0
2022-05-31 12:00:00,145.94,146.14,145.78,145.97,13848.0,145.94,146.14,145.78,145.97,13848.0
2022-05-31 12:05:00,146.0,146.11,145.48,145.72,11782.0,146.0,146.11,145.48,145.72,11782.0
2022-05-31 12:10:00,145.72,145.72,145.3,145.3,13085.0,145.72,145.72,145.3,145.3,13085.0
2022-05-31 12:15:00,145.24,145.37,144.75,144.89,11197.0,145.24,145.37,144.75,144.89,11197.0
2022-05-31 12:20:00,144.96,145.0,144.34,144.35,19201.0,144.96,145.0,144.34,144.35,19201.0
2022-05-31 12:25:00,144.37,145.02,144.27,144.76,24512.0,144.37,145.02,144.27,144.76,24512.0
2022-05-31 12:30:00,144.76,144.81,144.48,144.7,20911.0,144.76,144.81,144.48,144.7,20911.0
2022-05-31 12:35:00,144.74,145.22,144.72,145.18,16441.0,144.74,145.22,144.72,145.18,16441.0
2022-05-31 12:40:00,145.21,145.23,144.99,144.99,10494.0,145.21,145.23,144.99,144.99,10494.0
2022-05-31 12:45:00,145.04,145.09,144.71,144.74,26103.0,145.04,145.09,144.71,144.74,26103.0
2022-05-31 12:50:00,144.8,145.01,144.72,144.79,14413.0,144.8,145.01,144.72,144.79,14413.0
2022-05-31 12:55:00,144.82,145.14,144.77,144.84,15458.0,144.82,145.14,144.77,144.84,15458.0
2022-05-31 13:00:00,144.83,144.83,143.71,143.72,14442.0,144.83,144.83,143.71,143.72,14442.0
2022-05-31 13:05:00,143.81,144.09,143.78,143.99,9494.0,143.81,144.09,143.78,143.99,9494.0
2022-05-31 13:10:00,144.03,144.03,143.69,143.82,13313.0,144.03,144.03,143.69,143.82,13313.0
2022-05-31 13:15:00,143.78,143.81,143.14,143.46,32476.0,143.78,143.81,143.14,143.46,32476.0
2022-05-31 13:20:00,143.53,143.64,143.42,143.42,12752.0,143.53,143.64,143.42,143.42,12752.0
2022-05-31 13:25:00,143.42,143.68,143.29,143.55,18462.0,143.42,143.68,143.29,143.55,18462.0
2022-05-31 13:30:00,143.55,143.82,143.27,143.78,15443.0,143.55,143.82,143.27,143.78,15443.0
2022-05-31 13:35:00,143.88,144.16,143.79,144.04,12250.0,143.88,144.16,143.79,144.04,12250.0
2022-05-31 13:40:00,144.15,144.35,144.03,144.28,9404.0,144.15,144.35,144.03,144.28,9404.0
2022-05-31 13:45:00,144.36,144.44,144.2,144.2,6194.0,144.36,144.44,144.2,144.2,6194.0
2022-05-31 13:50:00,144.26,144.73,144.16,144.6,3498.0,144.26,144.73,144.16,144.6,3498.0
2022-05-31 13:55:00,144.62,144.66,144.47,144.65,11005.0,144.62,144.66,144.47,144.65,11005.0
2022-05-31 14:00:00,144.6,144.6,144.12,144.12,14542.0,144.6,144.6,144.12,144.12,14542.0
2022-05-31 14:05:00,144.05,144.16,143.9,144.16,5294.0,144.05,144.16,143.9,144.16,5294.0
2022-05-31 14:10:00,144.26,144.3,143.86,144.01,4942.0,144.26,144.3,143.86,144.01,4942.0
2022-05-31 14:15:00,144.05,144.19,144.01,144.14,4911.0,144.05,144.19,144.01,144.14,4911.0
2022-05-31 14:20:00,144.21,144.27,143.62,143.82,8301.0,144.21,144.27,143.62,143.82,8301.0
2022-05-31 14:25:00,143.73,143.81,143.4,143.58,7296.0,143.73,143.81,143.4,143.58,7296.0
2022-05-31 14:30:00,143.54,143.77,143.3,143.31,8649.0,143.54,143.77,143.3,143.31,8649.0
2022-05-31 14:35:00,143.38,143.49,143.25,143.37,4937.0,143.38,143.49,143.25,143.37,4937.0
2022-05-31 14:40:00,143.26,143.26,142.67,142.77,13013.0,143.26,143.26,142.67,142.77,13013.0
2022-05-31 14:45:00,142.74,142.77,142.37,142.52,35495.0,142.74,142.77,142.37,142.52,35495.0
2022-05-31 14:50:00,142.52,142.54,141.94,142.02,30357.0,142.52,142.54,141.94,142.02,30357.0
2022-05-31 14:55:00,141.99,141.99,141.37,141.82,31844.0,141.99,141.99,141.37,141.82,31844.0
2022-05-31 15:00:00,141.77,142.14,141.68,142.14,43780.0,141.77,142.14,141.68,142.14,43780.0
2022-05-31 15:05:00,142.15,143.11,142.02,142.97,28172.0,142.15,143.11,142.02,142.97,28172.0
2022-05-31 15:10:00,143.0,143.48,142.96,143.48,13887.0,143.0,143.48,142.96,143.48,13887.0
2022-05-31 15:15:00,143.5,143.96,143.42,143.49,27775.0,143.5,143.96,143.42,143.49,27775.0
2022-05-31 15:20:00,143.51,143.76,143.44,143.5,11878.0,143.51,143.76,143.44,143.5,11878.0
2022-05-31 15:25:00,143.44,143.48,143.12,143.21,26017.0,143.44,143.48,143.12,143.21,26017.0
2022-05-31 15:30:00,143.19,143.47,143.18,143.44,17678.0,143.19,143.47,143.18,143.44,17678.0
2022-05-31 15:35:00,143.42,143.5,143.16,143.46,17653.0,143.42,143.5,143.16,143.46,17653.0
2022-05-31 15:40:00,143.46,143.63,143.04,143.06,33056.0,143.46,143.63,143.04,143.06,33056.0
2022-05-31 15:45:00,143.0,143.03,142.53,142.65,30313.0,143.0,143.03,142.53,142.65,30313.0
2022-05-31 15:50:00,142.61,142.72,140.27,140.69,282495.0,142.61,142.72,140.27,140.69,282495.0
2022-05-31 15:55:00,140.79,140.99,140.07,140.14,630389.0,140.79,140.99,140.07,140.14,630389.0
2022-06-01 09:30:00,141.81,143.27,141.37,142.93,129541.0,141.81,143.27,141.37,142.93,129541.0
2022-06-01 09:35:00,142.91,143.77,142.38,142.84,62614.0,142.91,143.77,142.38,142.84,62614.0
2022-06-01 09:40:00,142.84,144.23,142.57,144.16,55304.0,142.84,144.23,142.57,144.16,55304.0
2022-06-01 09:45:00,144.11,144.7,143.74,144.12,36788.0,144.11,144.7,143.74,144.12,36788.0
2022-06-01 09:50:00,144.15,144.75,143.91,144.61,51689.0,144.15,144.75,143.91,144.61,51689.0
2022-06-01 09:55:00,144.67,145.39,144.55,145.09,73884.0,144.67,145.39,144.55,145.09,73884.0
2022-06-01 10:00:00,145.16,145.18,143.85,144.0,38762.0,145.16,145.18,143.85,144.0,38762.0
2022-06-01 10:05:00,144.07,144.07,143.29,144.05,35248.0,144.07,144.07,143.29,144.05,35248.0
2022-06-01 10:10:00,143.95,144.23,143.51,144.14,25938.0,143.95,144.23,143.51,144.14,25938.0
2022-06-01 10:15:00,144.1,144.1,142.61,142.69,41828.0,144.1,144.1,142.61,142.69,41828.0
2022-06-01 10:20:00,142.73,143.11,142.54,142.54,31330.0,142.73,143.11,142.54,142.54,31330.0
2022-06-01 10:25:00,142.6,142.85,141.92,142.41,37555.0,142.6,142.85,141.92,142.41,37555.0
2022-06-01 10:30:00,142.37,142.79,141.82,141.83,16096.0,142.37,142.79,141.82,141.83,16096.0
2022-06-01 10:35:00,141.81,141.92,141.55,141.84,38269.0,141.81,141.92,141.55,141.84,38269.0
2022-06-01 10:40:00,141.91,142.73,141.9,142.65,20048.0,141.91,142.73,141.9,142.65,20048.0
2022-06-01 10:45:00,142.66,142.69,141.87,141.87,15894.0,142.66,142.69,141.87,141.87,15894.0
2022-06-01 10:50:00,141.8,142.72,141.75,142.56,24396.0,141.8,142.72,141.75,142.56,24396.0
2022-06-01 10:55:00,142.57,143.1,142.51,142.61,20416.0,142.57,143.1,142.51,142.61,20416.0
2022-06-01 11:00:00,142.66,142.66,142.01,142.43,10768.0,142.66,142.66,142.01,142.43,10768.0
2022-06-01 11:05:00,142.33,142.41,141.59,141.59,28267.0,142.33,142.41,141.59,141.59,28267.0
2022-06-01 11:10:00,141.59,142.01,141.52,141.88,16377.0,141.59,142.01,141.52,141.88,16377.0
2022-06-01 11:15:00,141.83,141.96,141.18,141.43,32073.0,141.83,141.96,141.18,141.43,32073.0
2022-06-01 11:20:00,141.25,141.27,140.73,140.9,37690.0,141.25,141.27,140.73,140.9,37690.0
2022-06-01 11:25:00,140.91,141.31,140.71,141.27,27311.0,140.91,141.31,140.71,141.27,27311.0
2022-06-01 11:30:00,141.26,141.47,140.9,140.92,15459.0,141.26,141.47,140.9,140.92,15459.0
2022-06-01 11:35:00,140.88,140.89,140.44,140.75,25571.0,140.88,140.89,140.44,140.75,25571.0
2022-06-01 11:40:00,140.7,140.76,140.25,140.25,15956.0,140.7,140.76,140.25,140.25,15956.0
2022-06-01 11:45:00,140.22,140.54,140.19,140.31,11440.0,140.22,140.54,140.19,140.31,11440.0
2022-06-01 11:50:00,140.22,140.5,140.1,140.39,22453.0,140.22,140.5,140.1,140.39,22453.0
2022-06-01 11:55:00,140.38,140.46,139.99,140.13,32599.0,140.38,140.46,139.99,140.13,32599.0
2022-06-01 12:00:00,140.19,140.22,139.61,139.8,35589.0,140.19,140.22,139.61,139.8,35589.0
2022-06-01 12:05:00,139.9,140.0,139.58,139.63,39743.0,139.9,140.0,139.58,139.63,39743.0
2022-06-01 12:10:00,139.58,139.92,139.34,139.9,23097.0,139.58,139.92,139.34,139.9,23097.0
2022-06-01 12:15:00,139.91,140.62,139.91,140.38,17110.0,139.91,140.62,139.91,140.38,17110.0
2022-06-01 12:20:00,140.51,140.76,140.47,140.55,16549.0,140.51,140.76,140.47,140.55,16549.0
2022-06-01 12:25:00,140.56,140.62,140.08,140.08,15868.0,140.56,140.62,140.08,140.08,15868.0
2022-06-01 12:30:00,140.06,140.6,140.06,140.39,11360.0,140.06,140.6,140.06,140.39,11360.0
2022-06-01 12:35:00,140.31,140.35,139.95,140.2,8009.0,140.31,140.35,139.95,140.2,8009.0
2022-06-01 12:40:00,140.14,140.35,140.03,140.06,5718.0,140.14,140.35,140.03,140.06,5718.0
2022-06-01 12:45:00,140.01,140.16,139.61,139.75,9074.0,140.01,140.16,139.61,139.75,9074.0
2022-06-01 12:50:00,139.82,140.36,139.67,140.36,7350.0,139.82,140.36,139.67,140.36,7350.0
2022-06-01 12:55:00,140.35,140.67,140.26,140.54,8947.0,140.35,140.67,140.26,140.54,8947.0
2022-06-01 13:00:00,140.54,140.88,140.48,140.7,7468.0,140.54,140.88,140.48,140.7,7468.0
2022-06-01 13:05:00,140.73,141.33,140.73,141.28,34428.0,140.73,141.33,140.73,141.28,34428.0
2022-06-01 13:10:00,141.27,141.43,140.9,140.94,11949.0,141.27,141.43,140.9,140.94,11949.0
2022-06-01 13:15:00,141.0,141.22,140.93,141.18,9858.0,141.0,141.22,140.93,141.18,9858.0
2022-06-01 13:20:00,141.14,141.33,140.95,141.02,10302.0,141.14,141.33,140.95,141.02,10302.0
2022-06-01 13:25:00,141.03,141.38,141.03,141.28,6273.0,141.03,141.38,141.03,141.28,6273.0
2022-06-01 13:30:00,141.25,141.39,140.78,141.38,12844.0,141.25,141.39,140.78,141.38,12844.0
2022-06-01 13:35:00,141.37,141.82,141.32,141.66,18114.0,141.37,141.82,141.32,141.66,18114.0
2022-06-01 13:40:00,141.54,141.76,141.54,141.71,12691.0,141.54,141.76,141.54,141.71,12691.0
2022-06-01 13:45:00,141.84,141.85,141.4,141.6,14228.0,141.84,141.85,141.4,141.6,14228.0
2022-06-01 13:50:00,141.59,141.59,141.32,141.42,6936.0,141.59,141.59,141.32,141.42,6936.0
2022-06-01 13:55:00,141.3,141.92,141.3,141.77,10507.0,141.3,141.92,141.3,141.77,10507.0
2022-06-01 14:00:00,141.67,141.89,141.58,141.89,8920.0,141.67,141.89,141.58,141.89,8920.0
2022-06-01 14:05:00,141.83,142.08,141.63,141.92,17114.0,141.83,142.08,141.63,141.92,17114.0
2022-06-01 14:10:00,141.9,142.34,141.87,142.22,10175.0,141.9,142.34,141.87,142.22,10175.0
2022-06-01 14:15:00,142.19,142.35,141.98,142.07,14339.0,142.19,142.35,141.98,142.07,14339.0
2022-06-01 14:20:00,142.11,142.78,142.11,142.52,24890.0,142.11,142.78,142.11,142.52,24890.0
2022-06-01 14:25:00,142.49,142.81,142.49,142.54,15912.0,142.49,142.81,142.49,142.54,15912.0
2022-06-01 14:30:00,142.61,142.81,142.32,142.45,10888.0,142.61,142.81,142.32,142.45,10888.0
2022-06-01 14:35:00,142.44,142.71,142.37,142.4,10004.0,142.44,142.71,142.37,142.4,10004.0
2022-06-01 14:40:00,142.34,142.77,142.34,142.77,10785.0,142.34,142.77,142.34,142.77,10785.0
2022-06-01 14:45:00,142.76,142.9,142.46,142.53,13770.0,142.76,142.9,142.46,142.53,13770.0
2022-06-01 14:50:00,142.49,142.53,142.23,142.35,19605.0,142.49,142.53,142.23,142.35,19605.0
2022-06-01 14:55:00,142.36,142.5,142.07,142.25,35844.0,142.36,142.5,142.07,142.25,35844.0
2022-06-01 15:00:00,142.3,142.43,142.08,142.08,21263.0,142.3,142.43,142.08,142.08,21263.0
2022-06-01 15:05:00,142.11,142.46,142.04,142.32,17926.0,142.11,142.46,142.04,142.32,17926.0
2022-06-01 15:10:00,142.24,142.53,141.85,142.45,20448.0,142.24,142.53,141.85,142.45,20448.0
2022-06-01 15:15:00,142.45,142.68,142.31,142.54,28548.0,142.45,142.68,142.31,142.54,28548.0
2022-06-01 15:20:00,142.56,142.65,142.48,142.55,25755.0,142.56,142.65,142.48,142.55,25755.0
2022-06-01 15:25:00,142.53,142.58,141.77,141.78,34763.0,142.53,142.58,141.77,141.78,34763.0
2022-06-01 15:30:00,141.7,141.7,141.29,141.29,19581.0,141.7,141.7,141.29,141.29,19581.0
2022-06-01 15:35:00,141.28,141.59,141.15,141.59,15872.0,141.28,141.59,141.15,141.59,15872.0
2022-06-01 15:40:00,141.55,141.64,141.33,141.33,20011.0,141.55,141.64,141.33,141.33,20011.0
2022-06-01 15:45:00,141.31,141.53,141.05,141.47,22841.0,141.31,141.53,141.05,141.47,22841.0
2022-06-01 15:50:00,141.56,141.8,141.05,141.31,48984.0,141.56,141.8,141.05,141.31,48984.0
2022-06-01 15:55:00,141.35,141.62,141.19,141.31,132195.0,141.35,141.62,141.19,141.31,132195.0
2022-06-02 09:30:00,141.32,143.96,141.32,143.29,88033.0,141.32,143.96,141.32,143.29,88033.0
2022-06-02 09:35:00,143.14,144.36,142.65,144.07,45567.0,143.14,144.36,142.65,144.07,45567.0
2022-06-02 09:40:00,143.93,144.1,143.14,143.7,31423.0,143.93,144.1,143.14,143.7,31423.0
2022-06-02 09:45:00,143.71,143.77,142.78,143.5,35937.0,143.71,143.77,142.78,143.5,35937.0
2022-06-02 09:50:00,143.53,143.67,142.91,143.21,17631.0,143.53,143.67,142.91,143.21,17631.0
2022-06-02 09:55:00,143.1,143.6,142.23,142.83,20550.0,143.1,143.6,142.23,142.83,20550.0
2022-06-02 10:00:00,142.78,143.5,142.61,143.43,25338.0,142.78,143.5,142.61,143.43,25338.0
2022-06-02 10:05:00,143.33,144.01,142.9,143.8,12834.0,143.33,144.01,142.9,143.8,12834.0
2022-06-02 10:10:00,143.88,144.64,143.8,144.34,44871.0,143.88,144.64,143.8,144.34,44871.0
2022-06-02 10:15:00,144.26,144.39,143.86,143.86,13331.0,144.26,144.39,143.86,143.86,13331.0
2022-06-02 10:20:00,144.0,144.26,143.09,143.14,9736.0,144.0,144.26,143.09,143.14,9736.0
2022-06-02 10:25:00,143.11,143.47,142.94,143.25,8591.0,143.11,143.47,142.94,143.25,8591.0
2022-06-02 10:30:00,143.33,143.75,143.3,143.75,6905.0,143.33,143.75,143.3,143.75,6905.0
2022-06-02 10:35:00,143.47,144.44,143.46,144.38,10963.0,143.47,144.44,143.46,144.38,10963.0
2022-06-02 10:40:00,144.5,144.57,144.12,144.45,22655.0,144.5,144.57,144.12,144.45,22655.0
2022-06-02 10:45:00,144.36,144.58,144.31,144.57,9046.0,144.36,144.58,144.31,144.57,9046.0
2022-06-02 10:50:00,144.47,144.6,144.19,144.2,11653.0,144.47,144.6,144.19,144.2,11653.0
2022-06-02 10:55:00,144.15,144.37,143.97,144.16,12796.0,144.15,144.37,143.97,144.16,12796.0
2022-06-02 11:00:00,144.11,144.75,144.05,144.68,24056.0,144.11,144.75,144.05,144.68,24056.0
2022-06-02 11:05:00,144.67,145.36,144.55,145.27,41843.0,144.67,145.36,144.55,145.27,41843.0
2022-06-02 11:10:00,145.32,145.94,145.32,145.66,54413.0,145.32,145.94,145.32,145.66,54413.0
2022-06-02 11:15:00,145.59,145.9,145.56,145.72,19024.0,145.59,145.9,145.56,145.72,19024.0
2022-06-02 11:20:00,145.69,146.37,145.67,146.29,42567.0,145.69,146.37,145.67,146.29,42567.0
2022-06-02 11:25:00,146.21,146.29,145.84,146.18,16313.0,146.21,146.29,145.84,146.18,16313.0
2022-06-02 11:30:00,146.25,146.33,145.64,145.74,19578.0,146.25,146.33,145.64,145.74,19578.0
2022-06-02 11:35:00,145.64,145.64,145.2,145.39,12710.0,145.64,145.64,145.2,145.39,12710.0
2022-06-02 11:40:00,145.4,145.93,145.4,145.62,17805.0,145.4,145.93,145.4,145.62,17805.0
2022-06-02 11:45:00,145.56,145.78,145.52,145.66,8591.0,145.56,145.78,145.52,145.66,8591.0
2022-06-02 11:50:00,145.69,146.11,145.66,145.96,21081.0,145.69,146.11,145.66,145.96,21081.0
2022-06-02 11:55:00,145.89,145.89,145.43,145.63,15977.0,145.89,145.89,145.43,145.63,15977.0
2022-06-02 12:00:00,145.63,146.04,145.5,145.88,19914.0,145.63,146.04,145.5,145.88,19914.0
2022-06-02 12:05:00,145.88,145.92,145.58,145.66,11062.0,145.88,145.92,145.58,145.66,11062.0
2022-06-02 12:10:00,145.7,146.03,145.68,145.77,9365.0,145.7,146.03,145.68,145.77,9365.0
2022-06-02 12:15:00,145.81,145.99,145.69,145.73,16933.0,145.81,145.99,145.69,145.73,16933.0
2022-06-02 12:20:00,145.71,145.99,145.69,145.95,8661.0,145.71,145.99,145.69,145.95,8661.0
2022-06-02 12:25:00,145.94,146.29,145.94,146.18,8789.0,145.94,146.29,145.94,146.18,8789.0
2022-06-02 12:30:00,146.2,146.28,146.03,146.13,8259.0,146.2,146.28,146.03,146.13,8259.0
2022-06-02 12:35:00,146.13,146.31,146.0,146.14,7231.0,146.13,146.31,146.0,146.14,7231.0
2022-06-02 12:40:00,146.14,146.34,145.87,146.05,13209.0,146.14,146.34,145.87,146.05,13209.0
2022-06-02 12:45:00,146.06,146.26,145.85,146.0,10896.0,146.06,146.26,145.85,146.0,10896.0
2022-06-02 12:50:00,146.0,146.23,145.95,146.23,7787.0,146.0,146.23,145.95,146.23,7787.0
2022-06-02 12:55:00,146.23,146.3,145.82,145.82,7600.0,146.23,146.3,145.82,145.82,7600.0
2022-06-02 13:00:00,145.81,146.08,145.78,145.99,7916.0,145.81,146.08,145.78,145.99,7916.0
2022-06-02 13:05:00,145.99,146.05,145.7,145.76,11499.0,145.99,146.05,145.7,145.76,11499.0
2022-06-02 13:10:00,145.67,145.91,145.46,145.56,10606.0,145.67,145.91,145.46,145.56,10606.0
2022-06-02 13:15:00,145.55,145.87,145.45,145.68,11032.0,145.55,145.87,145.45,145.68,11032.0
2022-06-02 13:20:00,145.74,145.84,145.65,145.76,5019.0,145.74,145.84,145.65,145.76,5019.0
2022-06-02 13:25:00,145.76,145.93,145.69,145.84,6836.0,145.76,145.93,145.69,145.84,6836.0
2022-06-02 13:30:00,145.89,146.26,145.81,146.16,9071.0,145.89,146.26,145.81,146.16,9071.0
2022-06-02 13:35:00,146.26,146.3,146.07,146.18,17950.0,146.26,146.3,146.07,146.18,17950.0
2022-06-02 13:40:00,146.16,146.28,146.06,146.24,13603.0,146.16,146.28,146.06,146.24,13603.0
2022-06-02 13:45:00,146.24,146.31,146.15,146.27,7042.0,146.24,146.31,146.15,146.27,7042.0
2022-06-02 13:50:00,146.27,146.32,146.04,146.26,11721.0,146.27,146.32,146.04,146.26,11721.0
2022-06-02 13:55:00,146.2,146.33,146.08,146.31,8457.0,146.2,146.33,146.08,146.31,8457.0
2022-06-02 14:00:00,146.33,146.64,146.28,146.57,18376.0,146.33,146.64,146.28,146.57,18376.0
2022-06-02 14:05:00,146.59,146.65,146.43,146.52,15029.0,146.59,146.65,146.43,146.52,15029.0
2022-06-02 14:10:00,146.54,146.64,146.45,146.56,10264.0,146.54,146.64,146.45,146.56,10264.0
2022-06-02 14:15:00,146.56,146.56,146.28,146.44,13578.0,146.56,146.56,146.28,146.44,13578.0
2022-06-02 14:20:00,146.41,146.66,146.39,146.55,17589.0,146.41,146.66,146.39,146.55,17589.0
2022-06-02 14:25:00,146.53,146.53,146.22,146.34,12609.0,146.53,146.53,146.22,146.34,12609.0
2022-06-02 14:30:00,146.34,146.47,146.31,146.45,8623.0,146.34,146.47,146.31,146.45,8623.0
2022-06-02 14:35:00,146.43,146.53,146.36,146.45,8164.0,146.43,146.53,146.36,146.45,8164.0
2022-06-02 14:40:00,146.45,146.56,146.37,146.53,7322.0,146.45,146.56,146.37,146.53,7322.0
2022-06-02 14:45:00,146.45,146.64,146.42,146.44,10699.0,146.45,146.64,146.42,146.44,10699.0
2022-06-02 14:50:00,146.41,146.47,146.16,146.24,14492.0,146.41,146.47,146.16,146.24,14492.0
2022-06-02 14:55:00,146.14,146.21,145.72,145.77,9378.0,146.14,146.21,145.72,145.77,9378.0
2022-06-02 15:00:00,145.74,145.86,145.6,145.65,8199.0,145.74,145.86,145.6,145.65,8199.0
2022-06-02 15:05:00,145.64,145.85,145.57,145.75,10215.0,145.64,145.85,145.57,145.75,10215.0
2022-06-02 15:10:00,145.72,145.98,145.72,145.94,8010.0,145.72,145.98,145.72,145.94,8010.0
2022-06-02 15:15:00,145.88,146.07,145.81,145.87,12630.0,145.88,146.07,145.81,145.87,12630.0
2022-06-02 15:20:00,145.89,145.89,145.52,145.78,11138.0,145.89,145.89,145.52,145.78,11138.0
2022-06-02 15:25:00,145.75,146.06,145.43,145.65,22055.0,145.75,146.06,145.43,145.65,22055.0
2022-06-02 15:30:00,145.62,145.99,145.56,145.98,24717.0,145.62,145.99,145.56,145.98,24717.0
2022-06-02 15:35:00,145.98,146.24,145.94,146.07,25619.0,145.98,146.24,145.94,146.07,25619.0
2022-06-02 15:40:00,146.05,146.05,145.63,145.77,26029.0,146.05,146.05,145.63,145.77,26029.0
2022-06-02 15:45:00,145.77,146.0,145.66,145.81,29232.0,145.77,146.0,145.66,145.81,29232.0
2022-06-02 15:50:00,145.89,146.37,145.51,146.24,67121.0,145.89,146.37,145.51,146.24,67121.0
2022-06-02 15:55:00,146.22,146.45,146.07,146.19,159001.0,146.22,146.45,146.07,146.19,159001.0
2022-06-03 09:30:00,144.21,144.21,143.17,144.0,65583.0,144.21,144.21,143.17,144.0,65583.0
2022-06-03 09:35:00,143.99,144.52,143.13,143.63,42759.0,143.99,144.52,143.13,143.63,42759.0
2022-06-03 09:40:00,143.68,143.8,142.71,143.25,49698.0,143.68,143.8,142.71,143.25,49698.0
2022-06-03 09:45:00,143.2,143.8,142.57,143.64,25462.0,143.2,143.8,142.57,143.64,25462.0
2022-06-03 09:50:00,143.63,143.84,143.21,143.84,10445.0,143.63,143.84,143.21,143.84,10445.0
2022-06-03 09:55:00,143.98,145.25,143.98,144.69,31192.0,143.98,145.25,143.98,144.69,31192.0
2022-06-03 10:00:00,144.79,145.4,144.31,144.33,21526.0,144.79,145.4,144.31,144.33,21526.0
2022-06-03 10:05:00,144.22,144.73,143.94,144.03,8726.0,144.22,144.73,143.94,144.03,8726.0
2022-06-03 10:10:00,144.03,144.25,143.42,143.8,24441.0,144.03,144.25,143.42,143.8,24441.0
2022-06-03 10:15:00,143.76,144.4,143.74,143.99,13287.0,143.76,144.4,143.74,143.99,13287.0
2022-06-03 10:20:00,143.82,143.92,143.42,143.45,12764.0,143.82,143.92,143.42,143.45,12764.0
2022-06-03 10:25:00,143.5,143.57,143.25,143.5,23430.0,143.5,143.57,143.25,143.5,23430.0
2022-06-03 10:30:00,143.44,143.75,143.25,143.63,15731.0,143.44,143.75,143.25,143.63,15731.0
2022-06-03 10:35:00,143.58,143.81,143.1,143.31,22780.0,143.58,143.81,143.1,143.31,22780.0
2022-06-03 10:40:00,143.25,143.78,143.08,143.77,14746.0,143.25,143.78,143.08,143.77,14746.0
2022-06-03 10:45:00,143.74,144.08,143.6,143.6,10235.0,143.74,144.08,143.6,143.6,10235.0
2022-06-03 10:50:00,143.6,143.74,143.18,143.19,6733.0,143.6,143.74,143.18,143.19,6733.0
2022-06-03 10:55:00,143.18,143.3,142.99,143.0,7472.0,143.18,143.3,142.99,143.0,7472.0
2022-06-03 11:00:00,142.96,142.96,142.46,142.5,6884.0,142.96,142.96,142.46,142.5,6884.0
2022-06-03 11:05:00,142.51,142.55,142.28,142.39,11077.0,142.51,142.55,142.28,142.39,11077.0
2022-06-03 11:10:00,142.35,142.45,142.06,142.15,7315.0,142.35,142.45,142.06,142.15,7315.0
2022-06-03 11:15:00,142.14,142.37,142.03,142.24,23857.0,142.14,142.37,142.03,142.24,23857.0
2022-06-03 11:20:00,142.22,142.3,142.0,142.06,8082.0,142.22,142.3,142.0,142.06,8082.0
2022-06-03 11:25:00,142.04,142.38,142.04,142.35,12474.0,142.04,142.38,142.04,142.35,12474.0
2022-06-03 11:30:00,142.4,142.84,142.38,142.68,8270.0,142.4,142.84,142.38,142.68,8270.0
2022-06-03 11:35:00,142.6,143.19,142.6,142.89,7567.0,142.6,143.19,142.6,142.89,7567.0
2022-06-03 11:40:00,142.89,142.96,142.72,142.85,10529.0,142.89,142.96,142.72,142.85,10529.0
2022-06-03 11:45:00,142.96,142.96,142.59,142.64,7400.0,142.96,142.96,142.59,142.64,7400.0
2022-06-03 11:50:00,142.52,142.79,142.43,142.71,7929.0,142.52,142.79,142.43,142.71,7929.0
2022-06-03 11:55:00,142.73,142.98,142.72,142.88,24459.0,142.73,142.98,142.72,142.88,24459.0
2022-06-03 12:00:00,142.84,143.29,142.81,143.16,7536.0,142.84,143.29,142.81,143.16,7536.0
2022-06-03 12:05:00,143.19,143.19,142.75,142.77,6366.0,143.19,143.19,142.75,142.77,6366.0
2022-06-03 12:10:00,142.84,142.95,142.6,142.95,6080.0,142.84,142.95,142.6,142.95,6080.0
2022-06-03 12:15:00,142.97,143.13,142.61,142.61,6811.0,142.97,143.13,142.61,142.61,6811.0
2022-06-03 12:20:00,142.59,143.39,142.57,143.39,6500.0,142.59,143.39,142.57,143.39,6500.0
2022-06-03 12:25:00,143.36,143.41,143.17,143.23,4427.0,143.36,143.41,143.17,143.23,4427.0
2022-06-03 12:30:00,143.28,143.43,143.22,143.22,3923.0,143.28,143.43,143.22,143.22,3923.0
2022-06-03 12:35:00,143.23,143.5,143.21,143.5,3772.0,143.23,143.5,143.21,143.5,3772.0
2022-06-03 12:40:00,143.46,143.49,143.31,143.41,2802.0,143.46,143.49,143.31,143.41,2802.0
2022-06-03 12:45:00,143.37,143.71,143.33,143.66,2216.0,143.37,143.71,143.33,143.66,2216.0
2022-06-03 12:50:00,143.6,143.6,143.31,143.56,3900.0,143.6,143.6,143.31,143.56,3900.0
2022-06-03 12:55:00,143.57,143.91,143.52,143.79,14520.0,143.57,143.91,143.52,143.79,14520.0
2022-06-03 13:00:00,143.75,144.39,143.74,144.33,12680.0,143.75,144.39,143.74,144.33,12680.0
2022-06-03 13:05:00,144.28,144.34,144.1,144.27,7050.0,144.28,144.34,144.1,144.27,7050.0
2022-06-03 13:10:00,144.31,144.46,144.2,144.23,10774.0,144.31,144.46,144.2,144.23,10774.0
2022-06-03 13:15:00,144.25,144.25,143.77,143.77,13380.0,144.25,144.25,143.77,143.77,13380.0
2022-06-03 13:20:00,143.8,143.83,143.56,143.62,5924.0,143.8,143.83,143.56,143.62,5924.0
2022-06-03 13:25:00,143.77,143.86,143.59,143.8,3888.0,143.77,143.86,143.59,143.8,3888.0
2022-06-03 13:30:00,143.72,143.97,143.49,143.94,13395.0,143.72,143.97,143.49,143.94,13395.0
2022-06-03 13:35:00,143.93,144.18,143.84,143.85,5977.0,143.93,144.18,143.84,143.85,5977.0
2022-06-03 13:40:00,143.92,143.93,143.1,143.15,8732.0,143.92,143.93,143.1,143.15,8732.0
2022-06-03 13:45:00,143.2,143.31,143.0,143.15,47095.0,143.2,143.31,143.0,143.15,47095.0
2022-06-03 13:50:00,143.19,143.37,143.07,143.21,7749.0,143.19,143.37,143.07,143.21,7749.0
2022-06-03 13:55:00,143.19,143.26,143.11,143.13,1725.0,143.19,143.26,143.11,143.13,1725.0
2022-06-03 14:00:00,143.08,143.2,142.9,143.07,5881.0,143.08,143.2,142.9,143.07,5881.0
2022-06-03 14:05:00,143.08,143.29,143.02,143.24,4171.0,143.08,143.29,143.02,143.24,4171.0
2022-06-03 14:10:00,143.23,143.4,143.15,143.36,3808.0,143.23,143.4,143.15,143.36,3808.0
2022-06-03 14:15:00,143.36,143.63,143.27,143.56,5989.0,143.36,143.63,143.27,143.56,5989.0
2022-06-03 14:20:00,143.71,143.71,143.5,143.53,2553.0,143.71,143.71,143.5,143.53,2553.0
2022-06-03 14:25:00,143.5,143.86,143.49,143.86,4247.0,143.5,143.86,143.49,143.86,4247.0
2022-06-03 14:30:00,143.88,143.88,143.6,143.64,1400.0,143.88,143.88,143.6,143.64,1400.0
2022-06-03 14:35:00,143.7,143.73,143.41,143.51,4200.0,143.7,143.73,143.41,143.51,4200.0
2022-06-03 14:40:00,143.62,143.65,143.48,143.6,2865.0,143.62,143.65,143.48,143.6,2865.0
2022-06-03 14:45:00,143.57,143.6,143.47,143.56,2494.0,143.57,143.6,143.47,143.56,2494.0
2022-06-03 14:50:00,143.54,143.77,143.47,143.68,10153.0,143.54,143.77,143.47,143.68,10153.0
2022-06-03 14:55:00,143.62,143.8,143.58,143.59,1900.0,143.62,143.8,143.58,143.59,1900.0
2022-06-03 15:00:00,143.59,143.61,143.17,143.54,13376.0,143.59,143.61,143.17,143.54,13376.0
2022-06-03 15:05:00,143.46,143.48,143.06,143.17,12010.0,143.46,143.48,143.06,143.17,12010.0
2022-06-03 15:10:00,143.18,143.24,142.97,142.97,11055.0,143.18,143.24,142.97,142.97,11055.0
2022-06-03 15:15:00,142.94,143.05,142.79,143.0,6746.0,142.94,143.05,142.79,143.0,6746.0
2022-06-03 15:20:00,142.96,143.01,142.77,142.88,7298.0,142.96,143.01,142.77,142.88,7298.0
2022-06-03 15:25:00,142.91,143.21,142.91,143.21,10245.0,142.91,143.21,142.91,143.21,10245.0
2022-06-03 15:30:00,143.25,143.47,143.1,143.28,22290.0,143.25,143.47,143.1,143.28,22290.0
2022-06-03 15:35:00,143.27,143.73,143.26,143.5,20050.0,143.27,143.73,143.26,143.5,20050.0
2022-06-03 15:40:00,143.53,143.65,143.38,143.38,13666.0,143.53,143.65,143.38,143.38,13666.0
2022-06-03 15:45:00,143.41,143.8,143.3,143.59,23312.0,143.41,143.8,143.3,143.59,23312.0
2022-06-03 15:50:00,143.57,143.78,143.09,143.52,53979.0,143.57,143.78,143.09,143.52,53979.0
2022-06-03 15:55:00,143.54,143.72,143.31,143.39,82304.0,143.54,143.72,143.31,143.39,82304.0
2022-06-06 09:30:00,148.71,151.58,148.21,149.95,358692.0,148.71,151.58,148.21,149.95,358692.0
2022-06-06 09:35:00,149.82,151.55,149.55,149.88,145297.0,149.82,151.55,149.55,149.88,145297.0
2022-06-06 09:40:00,149.88,150.48,148.85,150.31,118571.0,149.88,150.48,148.85,150.31,118571.0
2022-06-06 09:45:00,150.41,150.68,147.58,148.35,70277.0,150.41,150.68,147.58,148.35,70277.0
2022-06-06 09:50:00,148.28,148.7,147.97,148.47,70157.0,148.28,148.7,147.97,148.47,70157.0
2022-06-06 09:55:00,148.65,149.88,147.92,149.86,77036.0,148.65,149.88,147.92,149.86,77036.0
2022-06-06 10:00:00,149.87,150.95,149.67,150.15,59271.0,149.87,150.95,149.67,150.15,59271.0
2022-06-06 10:05:00,150.09,150.92,149.56,149.56,44754.0,150.09,150.92,149.56,149.56,44754.0
2022-06-06 10:10:00,149.56,149.82,148.72,148.85,50362.0,149.56,149.82,148.72,148.85,50362.0
2022-06-06 10:15:00,148.9,148.9,148.22,148.83,41894.0,148.9,148.9,148.22,148.83,41894.0
2022-06-06 10:20:00,148.79,149.1,148.46,148.54,39261.0,148.79,149.1,148.46,148.54,39261.0
2022-06-06 10:25:00,148.54,149.13,148.4,148.68,28816.0,148.54,149.13,148.4,148.68,28816.0
2022-06-06 10:30:00,148.57,148.77,147.87,147.87,28825.0,148.57,148.77,147.87,147.87,28825.0
2022-06-06 10:35:00,147.89,147.93,147.2,147.72,34275.0,147.89,147.93,147.2,147.72,34275.0
2022-06-06 10:40:00,147.81,147.92,147.44,147.82,21117.0,147.81,147.92,147.44,147.82,21117.0
2022-06-06 10:45:00,147.76,147.85,147.44,147.53,22612.0,147.76,147.85,147.44,147.53,22612.0
2022-06-06 10:50:00,147.59,148.37,147.49,147.68,23906.0,147.59,148.37,147.49,147.68,23906.0
2022-06-06 10:55:00,147.75,148.28,147.75,148.03,17828.0,147.75,148.28,147.75,148.03,17828.0
2022-06-06 11:00:00,148.09,148.2,147.71,147.74,15020.0,148.09,148.2,147.71,147.74,15020.0
2022-06-06 11:05:00,147.81,147.85,146.7,146.79,37725.0,147.81,147.85,146.7,146.79,37725.0
2022-06-06 11:10:00,146.64,146.66,146.03,146.22,36458.0,146.64,146.66,146.03,146.22,36458.0
2022-06-06 11:15:00,146.2,146.55,145.69,146.19,39859.0,146.2,146.55,145.69,146.19,39859.0
2022-06-06 11:20:00,146.15,147.2,146.13,146.93,28030.0,146.15,147.2,146.13,146.93,28030.0
2022-06-06 11:25:00,146.97,147.23,146.69,146.84,20155.0,146.97,147.23,146.69,146.84,20155.0
2022-06-06 11:30:00,146.93,147.18,146.29,146.34,15068.0,146.93,147.18,146.29,146.34,15068.0
2022-06-06 11:35:00,146.36,146.79,146.18,146.21,38593.0,146.36,146.79,146.18,146.21,38593.0
2022-06-06 11:40:00,146.1,146.21,145.79,146.16,15006.0,146.1,146.21,145.79,146.16,15006.0
2022-06-06 11:45:00,146.22,146.41,145.47,145.47,28896.0,146.22,146.41,145.47,145.47,28896.0
2022-06-06 11:50:00,145.41,145.6,145.1,145.14,23626.0,145.41,145.6,145.1,145.14,23626.0
2022-06-06 11:55:00,145.12,145.79,145.12,145.5,21637.0,145.12,145.79,145.12,145.5,21637.0
2022-06-06 12:00:00,145.47,145.49,143.79,144.43,30664.0,145.47,145.49,143.79,144.43,30664.0
2022-06-06 12:05:00,144.55,144.9,144.26,144.39,30138.0,144.55,144.9,144.26,144.39,30138.0
2022-06-06 12:10:00,144.34,144.43,143.68,144.0,17690.0,144.34,144.43,143.68,144.0,17690.0
2022-06-06 12:15:00,143.96,144.4,143.95,144.32,16437.0,143.96,144.4,143.95,144.32,16437.0
2022-06-06 12:20:00,144.27,144.64,144.26,144.31,11350.0,144.27,144.64,144.26,144.31,11350.0
2022-06-06 12:25:00,144.3,144.57,144.15,144.25,9519.0,144.3,144.57,144.15,144.25,9519.0
2022-06-06 12:30:00,144.21,144.63,143.94,144.63,9766.0,144.21,144.63,143.94,144.63,9766.0
2022-06-06 12:35:00,144.56,144.99,144.52,144.97,5008.0,144.56,144.99,144.52,144.97,5008.0
2022-06-06 12:40:00,144.98,145.16,144.86,145.07,6112.0,144.98,145.16,144.86,145.07,6112.0
2022-06-06 12:45:00,145.02,145.2,144.73,145.02,12594.0,145.02,145.2,144.73,145.02,12594.0
2022-06-06 12:50:00,144.94,145.16,144.57,144.92,13190.0,144.94,145.16,144.57,144.92,13190.0
2022-06-06 12:55:00,144.86,145.16,144.76,144.94,13582.0,144.86,145.16,144.76,144.94,13582.0
2022-06-06 13:00:00,144.93,145.16,144.63,144.75,7450.0,144.93,145.16,144.63,144.75,7450.0
2022-06-06 13:05:00,144.66,144.98,144.66,144.84,8723.0,144.66,144.98,144.66,144.84,8723.0
2022-06-06 13:10:00,144.81,144.96,144.44,144.73,11088.0,144.81,144.96,144.44,144.73,11088.0
2022-06-06 13:15:00,144.71,144.88,144.55,144.7,12475.0,144.71,144.88,144.55,144.7,12475.0
2022-06-06 13:20:00,144.65,145.05,144.48,144.89,12090.0,144.65,145.05,144.48,144.89,12090.0
2022-06-06 13:25:00,144.86,145.16,144.8,145.07,13539.0,144.86,145.16,144.8,145.07,13539.0
2022-06-06 13:30:00,145.08,145.64,145.07,145.47,20649.0,145.08,145.64,145.07,145.47,20649.0
2022-06-06 13:35:00,145.43,146.48,145.3,146.25,15359.0,145.43,146.48,145.3,146.25,15359.0
2022-06-06 13:40:00,146.19,146.45,146.08,146.4,17547.0,146.19,146.45,146.08,146.4,17547.0
2022-06-06 13:45:00,146.4,146.73,146.25,146.73,14236.0,146.4,146.73,146.25,146.73,14236.0
2022-06-06 13:50:00,146.78,147.19,146.62,146.76,19590.0,146.78,147.19,146.62,146.76,19590.0
2022-06-06 13:55:00,146.75,147.03,146.75,147.02,12792.0,146.75,147.03,146.75,147.02,12792.0
2022-06-06 14:00:00,147.05,147.14,146.73,146.99,24484.0,147.05,147.14,146.73,146.99,24484.0
2022-06-06 14:05:00,146.97,147.12,146.68,146.75,16743.0,146.97,147.12,146.68,146.75,16743.0
2022-06-06 14:10:00,146.9,147.1,146.61,147.03,6989.0,146.9,147.1,146.61,147.03,6989.0
2022-06-06 14:15:00,146.93,147.12,146.73,147.06,11319.0,146.93,147.12,146.73,147.06,11319.0
2022-06-06 14:20:00,146.92,146.92,146.32,146.49,12039.0,146.92,146.92,146.32,146.49,12039.0
2022-06-06 14:25:00,146.29,146.62,146.14,146.4,13819.0,146.29,146.62,146.14,146.4,13819.0
2022-06-06 14:30:00,146.34,146.5,146.19,146.39,5242.0,146.34,146.5,146.19,146.39,5242.0
2022-06-06 14:35:00,146.39,146.47,145.89,146.0,7218.0,146.39,146.47,145.89,146.0,7218.0
2022-06-06 14:40:00,145.99,146.41,145.88,146.32,10361.0,145.99,146.41,145.88,146.32,10361.0
2022-06-06 14:45:00,146.4,146.83,146.32,146.61,6912.0,146.4,146.83,146.32,146.61,6912.0
2022-06-06 14:50:00,146.59,146.59,145.91,146.56,18512.0,146.59,146.59,145.91,146.56,18512.0
2022-06-06 14:55:00,146.5,146.73,146.41,146.44,9610.0,146.5,146.73,146.41,146.44,9610.0
2022-06-06 15:00:00,146.41,146.73,146.22,146.32,11850.0,146.41,146.73,146.22,146.32,11850.0
2022-06-06 15:05:00,146.18,146.59,146.1,146.24,13381.0,146.18,146.59,146.1,146.24,13381.0
2022-06-06 15:10:00,146.25,146.6,146.18,146.56,20284.0,146.25,146.6,146.18,146.56,20284.0
2022-06-06 15:15:00,146.54,146.78,146.14,146.14,18007.0,146.54,146.78,146.14,146.14,18007.0
2022-06-06 15:20:00,146.14,146.34,145.84,146.23,12515.0,146.14,146.34,145.84,146.23,12515.0
2022-06-06 15:25:00,146.24,146.36,146.16,146.27,24261.0,146.24,146.36,146.16,146.27,24261.0
2022-06-06 15:30:00,146.21,146.44,146.11,146.22,20168.0,146.21,146.44,146.11,146.22,20168.0
2022-06-06 15:35:00,146.2,146.29,145.9,146.12,20475.0,146.2,146.29,145.9,146.12,20475.0
2022-06-06 15:40:00,146.11,146.56,146.01,146.41,36435.0,146.11,146.56,146.01,146.41,36435.0
2022-06-06 15:45:00,146.44,146.46,146.05,146.34,50462.0,146.44,146.46,146.05,146.34,50462.0
2022-06-06 15:50:00,146.36,146.7,146.31,146.56,67400.0,146.36,146.7,146.31,146.56,67400.0
2022-06-06 15:55:00,146.52,147.07,146.42,147.0,229274.0,146.52,147.07,146.42,147.0,229274.0
2022-06-07 09:30:00,145.06,147.01,144.94,146.27,98030.0,145.06,147.01,144.94,146.27,98030.0
2022-06-07 09:35:00,146.36,148.6,146.19,147.54,63098.0,146.36,148.6,146.19,147.54,63098.0
2022-06-07 09:40:00,147.79,148.8,147.48,148.54,42588.0,147.79,148.8,147.48,148.54,42588.0
2022-06-07 09:45:00,148.59,149.37,148.3,149.18,53629.0,148.59,149.37,148.3,149.18,53629.0
2022-06-07 09:50:00,149.35,150.25,148.52,148.52,95639.0,149.35,150.25,148.52,148.52,95639.0
2022-06-07 09:55:00,148.49,149.08,148.26,148.5,26825.0,148.49,149.08,148.26,148.5,26825.0
2022-06-07 10:00:00,148.44,148.58,147.75,148.16,26328.0,148.44,148.58,147.75,148.16,26328.0
2022-06-07 10:05:00,148.19,148.52,147.56,147.88,21856.0,148.19,148.52,147.56,147.88,21856.0
2022-06-07 10:10:00,147.96,148.23,147.57,148.12,26187.0,147.96,148.23,147.57,148.12,26187.0
2022-06-07 10:15:00,148.01,148.55,147.98,148.06,9363.0,148.01,148.55,147.98,148.06,9363.0
2022-06-07 10:20:00,148.21,148.66,148.12,148.53,17515.0,148.21,148.66,148.12,148.53,17515.0
2022-06-07 10:25:00,148.58,149.09,148.29,148.92,33731.0,148.58,149.09,148.29,148.92,33731.0
2022-06-07 10:30:00,148.86,149.0,148.51,148.56,23205.0,148.86,149.0,148.51,148.56,23205.0
2022-06-07 10:35:00,148.54,149.38,148.52,149.28,22485.0,148.54,149.38,148.52,149.28,22485.0
2022-06-07 10:40:00,149.31,149.46,149.15,149.28,16185.0,149.31,149.46,149.15,149.28,16185.0
2022-06-07 10:45:00,149.38,149.52,149.26,149.47,27672.0,149.38,149.52,149.26,149.47,27672.0
2022-06-07 10:50:00,149.49,149.54,149.08,149.2,24274.0,149.49,149.54,149.08,149.2,24274.0
2022-06-07 10:55:00,149.12,149.37,149.03,149.31,14235.0,149.12,149.37,149.03,149.31,14235.0
2022-06-07 11:00:00,149.24,149.28,148.79,148.94,31132.0,149.24,149.28,148.79,148.94,31132.0
2022-06-07 11:05:00,148.93,149.05,148.72,148.97,14670.0,148.93,149.05,148.72,148.97,14670.0
2022-06-07 11:10:00,149.03,149.38,148.9,149.38,18822.0,149.03,149.38,148.9,149.38,18822.0
2022-06-07 11:15:00,149.35,149.44,148.99,149.06,13504.0,149.35,149.44,148.99,149.06,13504.0
2022-06-07 11:20:00,149.03,149.25,148.63,148.92,19896.0,149.03,149.25,148.63,148.92,19896.0
2022-06-07 11:25:00,148.93,149.07,148.68,148.75,39099.0,148.93,149.07,148.68,148.75,39099.0
2022-06-07 11:30:00,148.77,148.78,148.33,148.4,18973.0,148.77,148.78,148.33,148.4,18973.0
2022-06-07 11:35:00,148.47,148.74,148.32,148.69,5798.0,148.47,148.74,148.32,148.69,5798.0
2022-06-07 11:40:00,148.64,148.7,148.38,148.69,8252.0,148.64,148.7,148.38,148.69,8252.0
2022-06-07 11:45:00,148.6,148.9,148.38,148.38,8399.0,148.6,148.9,148.38,148.38,8399.0
2022-06-07 11:50:00,148.27,148.66,148.19,148.51,4535.0,148.27,148.66,148.19,148.51,4535.0
2022-06-07 11:55:00,148.59,149.28,148.57,149.2,14555.0,148.59,149.28,148.57,149.2,14555.0
2022-06-07 12:00:00,149.37,149.45,149.06,149.06,5233.0,149.37,149.45,149.06,149.06,5233.0
2022-06-07 12:05:00,148.98,149.07,148.76,148.89,6785.0,148.98,149.07,148.76,148.89,6785.0
2022-06-07 12:10:00,148.79,148.92,148.75,148.81,2004.0,148.79,148.92,148.75,148.81,2004.0
2022-06-07 12:15:00,148.74,148.88,148.33,148.78,13760.0,148.74,148.88,148.33,148.78,13760.0
2022-06-07 12:20:00,148.86,149.0,148.7,149.0,5343.0,148.86,149.0,148.7,149.0,5343.0
2022-06-07 12:25:00,149.05,149.39,149.05,149.2,10341.0,149.05,149.39,149.05,149.2,10341.0
2022-06-07 12:30:00,149.23,149.5,149.08,149.36,14603.0,149.23,149.5,149.08,149.36,14603.0
2022-06-07 12:35:00,149.43,149.45,149.21,149.34,5896.0,149.43,149.45,149.21,149.34,5896.0
2022-06-07 12:40:00,149.33,149.45,149.22,149.22,6646.0,149.33,149.45,149.22,149.22,6646.0
2022-06-07 12:45:00,149.16,149.39,149.12,149.13,2713.0,149.16,149.39,149.12,149.13,2713.0
2022-06-07 12:50:00,149.08,149.08,148.76,148.95,5947.0,149.08,149.08,148.76,148.95,5947.0
2022-06-07 12:55:00,148.97,149.11,148.78,148.91,8947.0,148.97,149.11,148.78,148.91,8947.0
2022-06-07 13:00:00,148.92,149.01,148.74,149.01,3450.0,148.92,149.01,148.74,149.01,3450.0
2022-06-07 13:05:00,148.96,149.05,148.85,148.96,1809.0,148.96,149.05,148.85,148.96,1809.0
2022-06-07 13:10:00,149.05,149.25,148.92,149.18,10529.0,149.05,149.25,148.92,149.18,10529.0
2022-06-07 13:15:00,149.22,149.46,149.12,149.45,5626.0,149.22,149.46,149.12,149.45,5626.0
2022-06-07 13:20:00,149.4,149.48,149.17,149.2,6247.0,149.4,149.48,149.17,149.2,6247.0
2022-06-07 13:25:00,149.23,149.3,149.09,149.19,4856.0,149.23,149.3,149.09,149.19,4856.0
2022-06-07 13:30:00,149.23,149.46,149.19,149.29,5174.0,149.23,149.46,149.19,149.29,5174.0
2022-06-07 13:35:00,149.38,149.43,149.22,149.35,4025.0,149.38,149.43,149.22,149.35,4025.0
2022-06-07 13:40:00,149.31,149.31,149.16,149.25,6837.0,149.31,149.31,149.16,149.25,6837.0
2022-06-07 13:45:00,149.24,149.39,149.13,149.32,7800.0,149.24,149.39,149.13,149.32,7800.0
2022-06-07 13:50:00,149.32,149.4,149.1,149.27,7392.0,149.32,149.4,149.1,149.27,7392.0
2022-06-07 13:55:00,149.22,149.27,149.09,149.09,2300.0,149.22,149.27,149.09,149.09,2300.0
2022-06-07 14:00:00,149.09,149.35,149.0,149.25,4592.0,149.09,149.35,149.0,149.25,4592.0
2022-06-07 14:05:00,149.35,149.55,149.28,149.49,15375.0,149.35,149.55,149.28,149.49,15375.0
2022-06-07 14:10:00,149.49,149.55,149.39,149.45,4708.0,149.49,149.55,149.39,149.45,4708.0
2022-06-07 14:15:00,149.44,149.48,149.14,149.21,6388.0,149.44,149.48,149.14,149.21,6388.0
2022-06-07 14:20:00,149.19,149.22,149.13,149.2,2200.0,149.19,149.22,149.13,149.2,2200.0
2022-06-07 14:25:00,149.15,149.27,149.08,149.21,3686.0,149.15,149.27,149.08,149.21,3686.0
2022-06-07 14:30:00,149.19,149.31,149.14,149.3,6852.0,149.19,149.31,149.14,149.3,6852.0
2022-06-07 14:35:00,149.28,149.47,149.21,149.37,7987.0,149.28,149.47,149.21,149.37,7987.0
2022-06-07 14:40:00,149.43,149.43,149.04,149.14,8091.0,149.43,149.43,149.04,149.14,8091.0
2022-06-07 14:45:00,149.09,149.28,149.09,149.21,6200.0,149.09,149.28,149.09,149.21,6200.0
2022-06-07 14:50:00,149.19,149.47,149.17,149.37,9941.0,149.19,149.47,149.17,149.37,9941.0
2022-06-07 14:55:00,149.35,149.5,149.32,149.34,12700.0,149.35,149.5,149.32,149.34,12700.0
2022-06-07 15:00:00,149.34,149.66,149.3,149.63,23441.0,149.34,149.66,149.3,149.63,23441.0
2022-06-07 15:05:00,149.59,149.99,149.55,149.97,26972.0,149.59,149.99,149.55,149.97,26972.0
2022-06-07 15:10:00,149.99,149.99,149.74,149.78,17683.0,149.99,149.99,149.74,149.78,17683.0
2022-06-07 15:15:00,149.8,150.38,149.79,150.34,56333.0,149.8,150.38,149.79,150.34,56333.0
2022-06-07 15:20:00,150.33,150.38,150.11,150.38,16679.0,150.33,150.38,150.11,150.38,16679.0
2022-06-07 15:25:00,150.37,150.75,150.36,150.63,20070.0,150.37,150.75,150.36,150.63,20070.0
2022-06-07 15:30:00,150.6,150.85,150.42,150.84,29188.0,150.6,150.85,150.42,150.84,29188.0
2022-06-07 15:35:00,150.87,150.99,150.81,150.98,37004.0,150.87,150.99,150.81,150.98,37004.0
2022-06-07 15:40:00,150.97,150.97,150.29,150.34,23796.0,150.97,150.97,150.29,150.34,23796.0
2022-06-07 15:45:00,150.35,150.48,150.25,150.45,37429.0,150.35,150.48,150.25,150.45,37429.0
2022-06-07 15:50:00,150.33,150.74,150.24,150.48,105318.0,150.33,150.74,150.24,150.48,105318.0
2022-06-07 15:55:00,150.46,150.7,150.26,150.55,145079.0,150.46,150.7,150.26,150.55,145079.0
2022-06-08 09:30:00,152.04,152.88,151.08,151.85,181917.0,152.04,152.88,151.08,151.85,181917.0
2022-06-08 09:35:00,151.88,152.41,150.67,151.02,65208.0,151.88,152.41,150.67,151.02,65208.0
2022-06-08 09:40:00,151.15,151.18,149.76,149.93,42476.0,151.15,151.18,149.76,149.93,42476.0
2022-06-08 09:45:00,149.97,150.57,149.34,150.24,117208.0,149.97,150.57,149.34,150.24,117208.0
2022-06-08 09:50:00,150.26,151.8,150.14,151.75,151697.0,150.26,151.8,150.14,151.75,151697.0
2022-06-08 09:55:00,151.75,152.52,151.31,152.24,165095.0,151.75,152.52,151.31,152.24,165095.0
2022-06-08 10:00:00,152.25,153.23,151.47,152.98,103102.0,152.25,153.23,151.47,152.98,103102.0
2022-06-08 10:05:00,152.98,153.12,152.31,152.31,47755.0,152.98,153.12,152.31,152.31,47755.0
2022-06-08 10:10:00,152.31,152.99,152.05,152.22,71300.0,152.31,152.99,152.05,152.22,71300.0
2022-06-08 10:15:00,152.21,152.4,151.29,151.83,113943.0,152.21,152.4,151.29,151.83,113943.0
2022-06-08 10:20:00,151.91,152.62,151.73,151.95,36102.0,151.91,152.62,151.73,151.95,36102.0
2022-06-08 10:25:00,151.86,151.86,150.61,150.61,16501.0,151.86,151.86,150.61,150.61,16501.0
2022-06-08 10:30:00,150.6,151.61,150.54,151.5,35671.0,150.6,151.61,150.54,151.5,35671.0
2022-06-08 10:35:00,151.48,152.0,151.38,151.89,42369.0,151.48,152.0,151.38,151.89,42369.0
2022-06-08 10:40:00,151.98,152.37,151.67,151.95,24878.0,151.98,152.37,151.67,151.95,24878.0
2022-06-08 10:45:00,152.0,152.55,152.0,152.38,18523.0,152.0,152.55,152.0,152.38,18523.0
2022-06-08 10:50:00,152.45,152.9,152.34,152.89,24939.0,152.45,152.9,152.34,152.89,24939.0
2022-06-08 10:55:00,152.82,152.88,152.43,152.69,23814.0,152.82,152.88,152.43,152.69,23814.0
2022-06-08 11:00:00,152.7,152.77,152.5,152.59,14954.0,152.7,152.77,152.5,152.59,14954.0
2022-06-08 11:05:00,152.58,153.27,152.58,153.07,52709.0,152.58,153.27,152.58,153.07,52709.0
2022-06-08 11:10:00,153.07,153.63,152.99,153.48,49940.0,153.07,153.63,152.99,153.48,49940.0
2022-06-08 11:15:00,153.56,153.92,153.39,153.65,43810.0,153.56,153.92,153.39,153.65,43810.0
2022-06-08 11:20:00,153.71,153.98,153.55,153.92,29545.0,153.71,153.98,153.55,153.92,29545.0
2022-06-08 11:25:00,153.93,154.32,153.93,154.22,40313.0,153.93,154.32,153.93,154.22,40313.0
2022-06-08 11:30:00,154.25,154.63,154.21,154.48,56302.0,154.25,154.63,154.21,154.48,56302.0
2022-06-08 11:35:00,154.56,154.95,154.43,154.91,28200.0,154.56,154.95,154.43,154.91,28200.0
2022-06-08 11:40:00,154.89,155.36,154.54,154.93,143693.0,154.89,155.36,154.54,154.93,143693.0
2022-06-08 11:45:00,154.96,155.09,154.63,154.92,23208.0,154.96,155.09,154.63,154.92,23208.0
2022-06-08 11:50:00,154.9,155.66,154.89,155.66,48796.0,154.9,155.66,154.89,155.66,48796.0
2022-06-08 11:55:00,155.59,155.7,155.25,155.6,53186.0,155.59,155.7,155.25,155.6,53186.0
2022-06-08 12:00:00,155.52,155.56,154.76,154.8,56984.0,155.52,155.56,154.76,154.8,56984.0
2022-06-08 12:05:00,154.8,154.87,153.91,154.21,36020.0,154.8,154.87,153.91,154.21,36020.0
2022-06-08 12:10:00,154.19,154.22,153.48,153.72,60739.0,154.19,154.22,153.48,153.72,60739.0
2022-06-08 12:15:00,153.68,153.83,153.35,153.75,27260.0,153.68,153.83,153.35,153.75,27260.0
2022-06-08 12:20:00,153.85,153.97,153.12,153.46,68589.0,153.85,153.97,153.12,153.46,68589.0
2022-06-08 12:25:00,153.39,153.43,152.72,153.17,14900.0,153.39,153.43,152.72,153.17,14900.0
2022-06-08 12:30:00,153.3,153.31,152.62,152.88,16650.0,153.3,153.31,152.62,152.88,16650.0
2022-06-08 12:35:00,152.79,152.98,152.35,152.39,14601.0,152.79,152.98,152.35,152.39,14601.0
2022-06-08 12:40:00,152.3,152.34,151.89,151.97,24325.0,152.3,152.34,151.89,151.97,24325.0
2022-06-08 12:45:00,151.96,152.59,151.7,152.5,17814.0,151.96,152.59,151.7,152.5,17814.0
2022-06-08 12:50:00,152.6,152.73,152.24,152.56,13270.0,152.6,152.73,152.24,152.56,13270.0
2022-06-08 12:55:00,152.55,153.02,152.5,153.02,13921.0,152.55,153.02,152.5,153.02,13921.0
2022-06-08 13:00:00,152.99,153.08,152.62,152.83,14320.0,152.99,153.08,152.62,152.83,14320.0
2022-06-08 13:05:00,152.86,153.16,152.69,153.12,8625.0,152.86,153.16,152.69,153.12,8625.0
2022-06-08 13:10:00,153.15,153.25,153.03,153.08,15213.0,153.15,153.25,153.03,153.08,15213.0
2022-06-08 13:15:00,153.07,153.2,152.62,153.13,10551.0,153.07,153.2,152.62,153.13,10551.0
2022-06-08 13:20:00,153.11,153.24,153.0,153.1,9406.0,153.11,153.24,153.0,153.1,9406.0
2022-06-08 13:25:00,153.25,153.25,152.8,152.87,10701.0,153.25,153.25,152.8,152.87,10701.0
2022-06-08 13:30:00,152.83,152.94,152.58,152.85,8758.0,152.83,152.94,152.58,152.85,8758.0
2022-06-08 13:35:00,152.92,152.92,152.35,152.37,6736.0,152.92,152.92,152.35,152.37,6736.0
2022-06-08 13:40:00,152.34,152.98,152.33,152.98,9444.0,152.34,152.98,152.33,152.98,9444.0
2022-06-08 13:45:00,153.0,153.09,152.56,152.96,8680.0,153.0,153.09,152.56,152.96,8680.0
2022-06-08 13:50:00,152.93,153.09,152.57,153.03,9005.0,152.93,153.09,152.57,153.03,9005.0
2022-06-08 13:55:00,153.03,153.3,152.93,153.12,8643.0,153.03,153.3,152.93,153.12,8643.0
2022-06-08 14:00:00,153.15,153.67,153.11,153.56,12076.0,153.15,153.67,153.11,153.56,12076.0
2022-06-08 14:05:00,153.54,153.75,153.5,153.54,18633.0,153.54,153.75,153.5,153.54,18633.0
2022-06-08 14:10:00,153.55,153.93,153.5,153.83,44677.0,153.55,153.93,153.5,153.83,44677.0
2022-06-08 14:15:00,153.84,153.91,153.29,153.57,18268.0,153.84,153.91,153.29,153.57,18268.0
2022-06-08 14:20:00,153.55,153.78,153.52,153.55,25137.0,153.55,153.78,153.52,153.55,25137.0
2022-06-08 14:25:00,153.6,153.71,152.83,153.25,24301.0,153.6,153.71,152.83,153.25,24301.0
2022-06-08 14:30:00,153.25,153.57,153.02,153.02,78200.0,153.25,153.57,153.02,153.02,78200.0
2022-06-08 14:35:00,153.01,153.02,152.0,152.03,46307.0,153.01,153.02,152.0,152.03,46307.0
2022-06-08 14:40:00,151.98,152.55,151.85,152.5,36699.0,151.98,152.55,151.85,152.5,36699.0
2022-06-08 14:45:00,152.4,152.91,152.4,152.45,70202.0,152.4,152.91,152.4,152.45,70202.0
2022-06-08 14:50:00,152.3,152.36,151.74,151.74,28389.0,152.3,152.36,151.74,151.74,28389.0
2022-06-08 14:55:00,151.74,152.1,151.52,152.01,59853.0,151.74,152.1,151.52,152.01,59853.0
2022-06-08 15:00:00,152.0,152.96,151.86,152.86,52975.0,152.0,152.96,151.86,152.86,52975.0
2022-06-08 15:05:00,152.89,152.89,152.47,152.68,29448.0,152.89,152.89,152.47,152.68,29448.0
2022-06-08 15:10:00,152.65,153.12,152.59,152.96,38236.0,152.65,153.12,152.59,152.96,38236.0
2022-06-08 15:15:00,152.94,153.47,152.94,153.26,54789.0,152.94,153.47,152.94,153.26,54789.0
2022-06-08 15:20:00,153.28,153.87,153.23,153.49,49199.0,153.28,153.87,153.23,153.49,49199.0
2022-06-08 15:25:00,153.51,153.63,153.11,153.15,25855.0,153.51,153.63,153.11,153.15,25855.0
2022-06-08 15:30:00,153.18,153.43,152.84,153.08,38051.0,153.18,153.43,152.84,153.08,38051.0
2022-06-08 15:35:00,153.05,153.07,152.58,152.78,31490.0,153.05,153.07,152.58,152.78,31490.0
2022-06-08 15:40:00,152.71,153.01,152.4,153.01,55046.0,152.71,153.01,152.4,153.01,55046.0
2022-06-08 15:45:00,153.02,153.32,152.78,153.09,91953.0,153.02,153.32,152.78,153.09,91953.0
2022-06-08 15:50:00,153.14,153.49,153.06,153.14,93488.0,153.14,153.49,153.06,153.14,93488.0
2022-06-08 15:55:00,153.12,153.19,152.66,152.86,155741.0,153.12,153.19,152.66,152.86,155741.0
2022-06-09 09:30:00,150.55,150.75,148.88,149.61,163214.0,150.55,150.75,148.88,149.61,163214.0
2022-06-09 09:35:00,149.46,149.88,148.24,148.43,76079.0,149.46,149.88,148.24,148.43,76079.0
2022-06-09 09:40:00,148.37,150.0,148.05,149.79,64483.0,148.37,150.0,148.05,149.79,64483.0
2022-06-09 09:45:00,149.85,150.0,148.27,149.3,36872.0,149.85,150.0,148.27,149.3,36872.0
2022-06-09 09:50:00,149.27,150.89,149.27,150.38,39135.0,149.27,150.89,149.27,150.38,39135.0
2022-06-09 09:55:00,150.31,150.55,149.36,149.93,54609.0,150.31,150.55,149.36,149.93,54609.0
2022-06-09 10:00:00,149.95,151.04,149.52,150.89,53133.0,149.95,151.04,149.52,150.89,53133.0
2022-06-09 10:05:00,150.85,150.98,149.93,150.0,30598.0,150.85,150.98,149.93,150.0,30598.0
2022-06-09 10:10:00,149.93,150.59,149.75,150.59,31681.0,149.93,150.59,149.75,150.59,31681.0
2022-06-09 10:15:00,150.52,150.85,149.61,149.66,18902.0,150.52,150.85,149.61,149.66,18902.0
2022-06-09 10:20:00,149.77,150.06,149.51,149.66,12502.0,149.77,150.06,149.51,149.66,12502.0
2022-06-09 10:25:00,149.73,149.75,148.99,149.53,20133.0,149.73,149.75,148.99,149.53,20133.0
2022-06-09 10:30:00,149.59,149.73,148.88,149.0,31330.0,149.59,149.73,148.88,149.0,31330.0
2022-06-09 10:35:00,149.06,149.39,148.85,149.05,16328.0,149.06,149.39,148.85,149.05,16328.0
2022-06-09 10:40:00,149.01,149.01,148.05,148.4,32657.0,149.01,149.01,148.05,148.4,32657.0
2022-06-09 10:45:00,148.33,148.55,148.18,148.36,25432.0,148.33,148.55,148.18,148.36,25432.0
2022-06-09 10:50:00,148.35,148.35,147.33,147.58,46299.0,148.35,148.35,147.33,147.58,46299.0
2022-06-09 10:55:00,147.56,148.02,147.43,147.95,36417.0,147.56,148.02,147.43,147.95,36417.0
2022-06-09 11:00:00,147.95,147.96,146.81,147.21,119102.0,147.95,147.96,146.81,147.21,119102.0
2022-06-09 11:05:00,147.18,147.21,146.75,146.88,23273.0,147.18,147.21,146.75,146.88,23273.0
2022-06-09 11:10:00,146.83,146.91,146.44,146.56,44001.0,146.83,146.91,146.44,146.56,44001.0
2022-06-09 11:15:00,146.69,146.69,145.6,145.78,39441.0,146.69,146.69,145.6,145.78,39441.0
2022-06-09 11:20:00,145.81,146.64,145.62,146.57,37311.0,145.81,146.64,145.62,146.57,37311.0
2022-06-09 11:25:00,146.64,147.09,146.45,146.67,21834.0,146.64,147.09,146.45,146.67,21834.0
2022-06-09 11:30:00,146.61,146.86,146.25,146.3,24819.0,146.61,146.86,146.25,146.3,24819.0
2022-06-09 11:35:00,146.14,146.38,145.96,145.98,17993.0,146.14,146.38,145.96,145.98,17993.0
2022-06-09 11:40:00,145.98,146.53,145.91,146.2,28777.0,145.98,146.53,145.91,146.2,28777.0
2022-06-09 11:45:00,146.21,146.44,145.81,145.95,13006.0,146.21,146.44,145.81,145.95,13006.0
2022-06-09 11:50:00,145.68,146.17,145.56,146.16,15794.0,145.68,146.17,145.56,146.16,15794.0
2022-06-09 11:55:00,146.16,146.5,146.13,146.33,8566.0,146.16,146.5,146.13,146.33,8566.0
2022-06-09 12:00:00,146.25,146.39,145.6,145.86,13836.0,146.25,146.39,145.6,145.86,13836.0
2022-06-09 12:05:00,145.83,145.88,145.51,145.69,19347.0,145.83,145.88,145.51,145.69,19347.0
2022-06-09 12:10:00,145.69,145.71,145.18,145.37,24967.0,145.69,145.71,145.18,145.37,24967.0
2022-06-09 12:15:00,145.41,145.53,145.11,145.47,15950.0,145.41,145.53,145.11,145.47,15950.0
2022-06-09 12:20:00,145.46,145.76,145.45,145.48,5900.0,145.46,145.76,145.45,145.48,5900.0
2022-06-09 12:25:00,145.52,145.72,145.44,145.63,13484.0,145.52,145.72,145.44,145.63,13484.0
2022-06-09 12:30:00,145.6,145.89,145.46,145.61,8515.0,145.6,145.89,145.46,145.61,8515.0
2022-06-09 12:35:00,145.77,145.98,145.56,145.63,7619.0,145.77,145.98,145.56,145.63,7619.0
2022-06-09 12:40:00,145.68,146.15,145.62,146.15,9650.0,145.68,146.15,145.62,146.15,9650.0
2022-06-09 12:45:00,146.04,146.04,145.81,145.87,10629.0,146.04,146.04,145.81,145.87,10629.0
2022-06-09 12:50:00,145.81,146.0,145.73,145.73,8009.0,145.81,146.0,145.73,145.73,8009.0
2022-06-09 12:55:00,145.8,146.34,145.58,146.24,32249.0,145.8,146.34,145.58,146.24,32249.0
2022-06-09 13:00:00,146.31,146.36,146.2,146.22,5172.0,146.31,146.36,146.2,146.22,5172.0
2022-06-09 13:05:00,146.22,146.56,146.22,146.28,28466.0,146.22,146.56,146.22,146.28,28466.0
2022-06-09 13:10:00,146.33,146.63,146.29,146.4,12617.0,146.33,146.63,146.29,146.4,12617.0
2022-06-09 13:15:00,146.41,146.46,146.24,146.46,20201.0,146.41,146.46,146.24,146.46,20201.0
2022-06-09 13:20:00,146.5,146.54,146.4,146.46,7545.0,146.5,146.54,146.4,146.46,7545.0
2022-06-09 13:25:00,146.45,146.56,146.21,146.31,11122.0,146.45,146.56,146.21,146.31,11122.0
2022-06-09 13:30:00,146.3,146.3,145.89,146.17,6302.0,146.3,146.3,145.89,146.17,6302.0
2022-06-09 13:35:00,145.99,146.27,145.78,146.26,10698.0,145.99,146.27,145.78,146.26,10698.0
2022-06-09 13:40:00,146.19,146.37,145.92,146.04,4020.0,146.19,146.37,145.92,146.04,4020.0
2022-06-09 13:45:00,145.96,146.35,145.95,146.21,10022.0,145.96,146.35,145.95,146.21,10022.0
2022-06-09 13:50:00,146.29,146.42,146.2,146.36,9350.0,146.29,146.42,146.2,146.36,9350.0
2022-06-09 13:55:00,146.36,146.78,146.19,146.75,11096.0,146.36,146.78,146.19,146.75,11096.0
2022-06-09 14:00:00,146.63,146.86,146.32,146.37,8968.0,146.63,146.86,146.32,146.37,8968.0
2022-06-09 14:05:00,146.43,146.81,146.38,146.59,7389.0,146.43,146.81,146.38,146.59,7389.0
2022-06-09 14:10:00,146.7,147.16,146.53,147.16,10337.0,146.7,147.16,146.53,147.16,10337.0
2022-06-09 14:15:00,147.13,147.26,146.95,147.04,7702.0,147.13,147.26,146.95,147.04,7702.0
2022-06-09 14:20:00,147.05,147.16,146.48,146.54,8440.0,147.05,147.16,146.48,146.54,8440.0
2022-06-09 14:25:00,146.49,146.87,146.48,146.73,3099.0,146.49,146.87,146.48,146.73,3099.0
2022-06-09 14:30:00,146.73,146.74,146.32,146.37,8623.0,146.73,146.74,146.32,146.37,8623.0
2022-06-09 14:35:00,146.4,146.48,146.25,146.34,12112.0,146.4,146.48,146.25,146.34,12112.0
2022-06-09 14:40:00,146.38,146.47,146.23,146.34,6951.0,146.38,146.47,146.23,146.34,6951.0
2022-06-09 14:45:00,146.3,146.64,146.29,146.53,14002.0,146.3,146.64,146.29,146.53,14002.0
2022-06-09 14:50:00,146.51,146.66,146.44,146.62,5804.0,146.51,146.66,146.44,146.62,5804.0
2022-06-09 14:55:00,146.59,146.69,146.19,146.2,10627.0,146.59,146.69,146.19,146.2,10627.0
2022-06-09 15:00:00,146.16,146.16,145.74,145.84,24597.0,146.16,146.16,145.74,145.84,24597.0
2022-06-09 15:05:00,145.78,146.01,145.78,146.01,8815.0,145.78,146.01,145.78,146.01,8815.0
2022-06-09 15:10:00,145.98,146.28,145.97,146.14,14682.0,145.98,146.28,145.97,146.14,14682.0
2022-06-09 15:15:00,146.02,146.47,146.02,146.39,19578.0,146.02,146.47,146.02,146.39,19578.0
2022-06-09 15:20:00,146.36,146.77,146.36,146.6,20709.0,146.36,146.77,146.36,146.6,20709.0
2022-06-09 15:25:00,146.6,146.6,146.03,146.07,14387.0,146.6,146.6,146.03,146.07,14387.0
2022-06-09 15:30:00,145.97,146.09,145.78,145.82,11079.0,145.97,146.09,145.78,145.82,11079.0
2022-06-09 15:35:00,145.78,146.09,145.78,145.94,21688.0,145.78,146.09,145.78,145.94,21688.0
2022-06-09 15:40:00,145.92,146.02,145.66,145.71,26547.0,145.92,146.02,145.66,145.71,26547.0
2022-06-09 15:45:00,145.68,146.05,145.59,145.94,32892.0,145.68,146.05,145.59,145.94,32892.0
2022-06-09 15:50:00,145.89,146.0,145.56,145.85,42865.0,145.89,146.0,145.56,145.85,42865.0
2022-06-09 15:55:00,145.86,145.96,145.29,145.49,177940.0,145.86,145.96,145.29,145.49,177940.0
2022-06-10 09:30:00,149.39,151.58,148.66,149.25,331916.0,149.39,151.58,148.66,149.25,331916.0
2022-06-10 09:35:00,149.27,149.57,148.07,148.44,85963.0,149.27,149.57,148.07,148.44,85963.0
2022-06-10 09:40:00,148.33,150.25,148.09,150.07,62381.0,148.33,150.25,148.09,150.07,62381.0
2022-06-10 09:45:00,150.26,150.82,149.5,149.82,53427.0,150.26,150.82,149.5,149.82,53427.0
2022-06-10 09:50:00,149.79,150.1,148.51,148.55,49090.0,149.79,150.1,148.51,148.55,49090.0
2022-06-10 09:55:00,148.6,148.6,147.64,147.96,70103.0,148.6,148.6,147.64,147.96,70103.0
2022-06-10 10:00:00,147.8,147.83,146.15,146.33,122672.0,147.8,147.83,146.15,146.33,122672.0
2022-06-10 10:05:00,146.28,147.27,145.9,146.08,70645.0,146.28,147.27,145.9,146.08,70645.0
2022-06-10 10:10:00,146.08,146.37,145.37,145.76,77606.0,146.08,146.37,145.37,145.76,77606.0
2022-06-10 10:15:00,145.67,146.43,145.4,146.24,41600.0,145.67,146.43,145.4,146.24,41600.0
2022-06-10 10:20:00,146.41,146.41,145.62,146.13,29356.0,146.41,146.41,145.62,146.13,29356.0
2022-06-10 10:25:00,145.99,146.93,145.81,146.38,23942.0,145.99,146.93,145.81,146.38,23942.0
2022-06-10 10:30:00,146.31,147.2,146.23,147.03,20653.0,146.31,147.2,146.23,147.03,20653.0
2022-06-10 10:35:00,147.03,147.25,146.6,146.8,36875.0,147.03,147.25,146.6,146.8,36875.0
2022-06-10 10:40:00,146.8,146.85,145.93,146.73,25087.0,146.8,146.85,145.93,146.73,25087.0
2022-06-10 10:45:00,146.51,146.69,146.27,146.34,9290.0,146.51,146.69,146.27,146.34,9290.0
2022-06-10 10:50:00,146.32,146.92,146.32,146.64,12540.0,146.32,146.92,146.32,146.64,12540.0
2022-06-10 10:55:00,146.56,146.56,145.63,145.64,8266.0,146.56,146.56,145.63,145.64,8266.0
2022-06-10 11:00:00,145.63,145.94,145.35,145.41,27960.0,145.63,145.94,145.35,145.41,27960.0
2022-06-10 11:05:00,145.41,145.47,144.94,145.2,14105.0,145.41,145.47,144.94,145.2,14105.0
2022-06-10 11:10:00,145.17,145.25,144.83,145.0,14423.0,145.17,145.25,144.83,145.0,14423.0
2022-06-10 11:15:00,145.07,145.63,144.97,145.55,10389.0,145.07,145.63,144.97,145.55,10389.0
2022-06-10 11:20:00,145.56,145.57,144.92,144.92,16836.0,145.56,145.57,144.92,144.92,16836.0
2022-06-10 11:25:00,144.9,144.9,144.33,144.71,24912.0,144.9,144.9,144.33,144.71,24912.0
2022-06-10 11:30:00,144.85,145.0,144.44,144.65,13877.0,144.85,145.0,144.44,144.65,13877.0
2022-06-10 11:35:00,144.61,144.64,144.1,144.1,27208.0,144.61,144.64,144.1,144.1,27208.0
2022-06-10 11:40:00,144.11,144.34,143.99,144.24,14645.0,144.11,144.34,143.99,144.24,14645.0
2022-06-10 11:45:00,144.28,144.32,143.75,143.75,14440.0,144.28,144.32,143.75,143.75,14440.0
2022-06-10 11:50:00,143.82,143.93,143.6,143.8,11726.0,143.82,143.93,143.6,143.8,11726.0
2022-06-10 11:55:00,143.81,144.93,143.81,144.75,15066.0,143.81,144.93,143.81,144.75,15066.0
2022-06-10 12:00:00,144.7,145.22,144.66,144.99,9282.0,144.7,145.22,144.66,144.99,9282.0
2022-06-10 12:05:00,144.94,145.41,144.77,145.04,11767.0,144.94,145.41,144.77,145.04,11767.0
2022-06-10 12:10:00,145.05,145.05,144.46,144.56,11553.0,145.05,145.05,144.46,144.56,11553.0
2022-06-10 12:15:00,144.5,144.83,144.5,144.69,7451.0,144.5,144.83,144.5,144.69,7451.0
2022-06-10 12:20:00,144.86,145.07,144.73,144.86,3667.0,144.86,145.07,144.73,144.86,3667.0
2022-06-10 12:25:00,144.91,144.91,144.57,144.75,1577.0,144.91,144.91,144.57,144.75,1577.0
2022-06-10 12:30:00,144.83,145.0,144.44,144.66,16337.0,144.83,145.0,144.44,144.66,16337.0
2022-06-10 12:35:00,144.61,144.9,144.57,144.85,8501.0,144.61,144.9,144.57,144.85,8501.0
2022-06-10 12:40:00,144.86,145.31,144.86,145.13,6162.0,144.86,145.31,144.86,145.13,6162.0
2022-06-10 12:45:00,145.12,145.15,144.86,144.86,3544.0,145.12,145.15,144.86,144.86,3544.0
2022-06-10 12:50:00,144.81,144.81,144.4,144.68,10236.0,144.81,144.81,144.4,144.68,10236.0
2022-06-10 12:55:00,144.61,144.89,144.46,144.81,6405.0,144.61,144.89,144.46,144.81,6405.0
2022-06-10 13:00:00,144.86,144.86,144.38,144.47,2690.0,144.86,144.86,144.38,144.47,2690.0
2022-06-10 13:05:00,144.41,144.68,144.2,144.28,3464.0,144.41,144.68,144.2,144.28,3464.0
2022-06-10 13:10:00,144.37,144.37,144.0,144.16,14431.0,144.37,144.37,144.0,144.16,14431.0
2022-06-10 13:15:00,144.13,144.58,144.13,144.58,6560.0,144.13,144.58,144.13,144.58,6560.0
2022-06-10 13:20:00,144.57,144.81,144.5,144.7,3755.0,144.57,144.81,144.5,144.7,3755.0
2022-06-10 13:25:00,144.69,144.89,144.69,144.89,2400.0,144.69,144.89,144.69,144.89,2400.0
2022-06-10 13:30:00,144.93,144.96,144.65,144.77,9595.0,144.93,144.96,144.65,144.77,9595.0
2022-06-10 13:35:00,144.79,145.26,144.74,145.1,8153.0,144.79,145.26,144.74,145.1,8153.0
2022-06-10 13:40:00,145.17,145.37,145.05,145.36,4886.0,145.17,145.37,145.05,145.36,4886.0
2022-06-10 13:45:00,145.39,145.83,145.39,145.73,11627.0,145.39,145.83,145.39,145.73,11627.0
2022-06-10 13:50:00,145.8,146.0,145.62,145.66,12294.0,145.8,146.0,145.62,145.66,12294.0
2022-06-10 13:55:00,145.66,145.74,145.38,145.52,6085.0,145.66,145.74,145.38,145.52,6085.0
2022-06-10 14:00:00,145.39,145.51,145.34,145.39,3484.0,145.39,145.51,145.34,145.39,3484.0
2022-06-10 14:05:00,145.41,145.7,145.41,145.69,9907.0,145.41,145.7,145.41,145.69,9907.0
2022-06-10 14:10:00,145.74,145.78,145.46,145.47,11317.0,145.74,145.78,145.46,145.47,11317.0
2022-06-10 14:15:00,145.46,145.73,145.32,145.68,14166.0,145.46,145.73,145.32,145.68,14166.0
2022-06-10 14:20:00,145.63,145.77,145.47,145.6,10914.0,145.63,145.77,145.47,145.6,10914.0
2022-06-10 14:25:00,145.61,145.74,145.34,145.52,14700.0,145.61,145.74,145.34,145.52,14700.0
2022-06-10 14:30:00,145.55,145.76,145.52,145.64,10278.0,145.55,145.76,145.52,145.64,10278.0
2022-06-10 14:35:00,145.6,145.6,145.36,145.36,6500.0,145.6,145.6,145.36,145.36,6500.0
2022-06-10 14:40:00,145.38,145.41,145.02,145.11,9430.0,145.38,145.41,145.02,145.11,9430.0
2022-06-10 14:45:00,145.13,145.27,145.05,145.18,8249.0,145.13,145.27,145.05,145.18,8249.0
2022-06-10 14:50:00,145.26,145.26,144.81,144.81,13609.0,145.26,145.26,144.81,144.81,13609.0
2022-06-10 14:55:00,144.87,144.92,144.52,144.61,18316.0,144.87,144.92,144.52,144.61,18316.0
2022-06-10 15:00:00,144.56,144.67,144.07,144.12,19301.0,144.56,144.67,144.07,144.12,19301.0
2022-06-10 15:05:00,144.14,144.23,143.88,144.06,17455.0,144.14,144.23,143.88,144.06,17455.0
2022-06-10 15:10:00,144.08,144.43,144.07,144.28,16094.0,144.08,144.43,144.07,144.28,16094.0
2022-06-10 15:15:00,144.25,144.46,144.11,144.27,33583.0,144.25,144.46,144.11,144.27,33583.0
2022-06-10 15:20:00,144.27,144.43,143.89,144.41,24903.0,144.27,144.43,143.89,144.41,24903.0
2022-06-10 15:25:00,144.39,144.55,143.8,144.18,68856.0,144.39,144.55,143.8,144.18,68856.0
2022-06-10 15:30:00,144.15,144.16,143.32,143.66,60969.0,144.15,144.16,143.32,143.66,60969.0
2022-06-10 15:35:00,143.66,144.03,143.41,143.67,51182.0,143.66,144.03,143.41,143.67,51182.0
2022-06-10 15:40:00,143.65,143.75,143.22,143.3,53796.0,143.65,143.75,143.22,143.3,53796.0
2022-06-10 15:45:00,143.31,143.36,142.97,143.25,60260.0,143.31,143.36,142.97,143.25,60260.0
2022-06-10 15:50:00,143.22,143.67,142.91,143.15,115994.0,143.22,143.67,142.91,143.15,115994.0
2022-06-10 15:55:00,143.21,143.39,142.76,142.76,265450.0,143.21,143.39,142.76,142.76,265450.0
2022-06-13 09:30:00,139.17,139.45,135.96,138.38,199515.0,139.17,139.45,135.96,138.38,199515.0
2022-06-13 09:35:00,138.13,138.36,135.02,135.11,79102.0,138.13,138.36,135.02,135.11,79102.0
2022-06-13 09:40:00,135.08,135.22,133.29,134.11,85663.0,135.08,135.22,133.29,134.11,85663.0
2022-06-13 09:45:00,133.92,135.49,133.92,134.28,84568.0,133.92,135.49,133.92,134.28,84568.0
2022-06-13 09:50:00,134.45,134.91,133.84,134.01,57893.0,134.45,134.91,133.84,134.01,57893.0
2022-06-13 09:55:00,134.01,134.44,133.7,133.92,41764.0,134.01,134.44,133.7,133.92,41764.0
2022-06-13 10:00:00,133.87,134.5,133.61,133.98,44987.0,133.87,134.5,133.61,133.98,44987.0
2022-06-13 10:05:00,133.91,134.61,133.68,133.8,40666.0,133.91,134.61,133.68,133.8,40666.0
2022-06-13 10:10:00,133.79,134.1,133.09,133.47,37120.0,133.79,134.1,133.09,133.47,37120.0
2022-06-13 10:15:00,133.43,133.55,132.55,132.67,48980.0,133.43,133.55,132.55,132.67,48980.0
2022-06-13 10:20:00,132.71,132.94,131.86,131.94,25891.0,132.71,132.94,131.86,131.94,25891.0
2022-06-13 10:25:00,132.0,132.2,131.71,132.2,37239.0,132.0,132.2,131.71,132.2,37239.0
2022-06-13 10:30:00,132.23,132.85,131.72,132.52,31216.0,132.23,132.85,131.72,132.52,31216.0
2022-06-13 10:35:00,132.46,132.96,132.21,132.27,40762.0,132.46,132.96,132.21,132.27,40762.0
2022-06-13 10:40:00,132.29,132.37,131.23,131.56,44641.0,132.29,132.37,131.23,131.56,44641.0
2022-06-13 10:45:00,131.61,131.66,130.84,130.92,27220.0,131.61,131.66,130.84,130.92,27220.0
2022-06-13 10:50:00,130.84,131.64,130.51,131.55,25031.0,130.84,131.64,130.51,131.55,25031.0
2022-06-13 10:55:00,131.56,131.89,131.49,131.76,33164.0,131.56,131.89,131.49,131.76,33164.0
2022-06-13 11:00:00,131.74,131.81,131.03,131.09,31295.0,131.74,131.81,131.03,131.09,31295.0
2022-06-13 11:05:00,131.09,131.94,131.0,131.94,24207.0,131.09,131.94,131.0,131.94,24207.0
2022-06-13 11:10:00,131.94,132.39,131.62,132.13,20116.0,131.94,132.39,131.62,132.13,20116.0
2022-06-13 11:15:00,132.08,132.7,132.02,132.54,20797.0,132.08,132.7,132.02,132.54,20797.0
2022-06-13 11:20:00,132.53,132.92,132.44,132.59,17293.0,132.53,132.92,132.44,132.59,17293.0
2022-06-13 11:25:00,132.68,132.76,132.18,132.45,14748.0,132.68,132.76,132.18,132.45,14748.0
2022-06-13 11:30:00,132.39,132.68,132.04,132.63,42869.0,132.39,132.68,132.04,132.63,42869.0
2022-06-13 11:35:00,132.64,133.65,132.64,133.65,27921.0,132.64,133.65,132.64,133.65,27921.0
2022-06-13 11:40:00,133.65,134.0,133.55,133.93,17405.0,133.65,134.0,133.55,133.93,17405.0
2022-06-13 11:45:00,133.86,133.9,133.41,133.9,12393.0,133.86,133.9,133.41,133.9,12393.0
2022-06-13 11:50:00,133.78,133.85,133.07,133.22,15243.0,133.78,133.85,133.07,133.22,15243.0
2022-06-13 11:55:00,133.27,133.5,133.12,133.5,7879.0,133.27,133.5,133.12,133.5,7879.0
2022-06-13 12:00:00,133.45,133.94,133.29,133.29,20837.0,133.45,133.94,133.29,133.29,20837.0
2022-06-13 12:05:00,133.25,133.59,133.06,133.3,17436.0,133.25,133.59,133.06,133.3,17436.0
2022-06-13 12:10:00,133.13,133.63,133.13,133.44,7689.0,133.13,133.63,133.13,133.44,7689.0
2022-06-13 12:15:00,133.37,133.66,133.01,133.39,10162.0,133.37,133.66,133.01,133.39,10162.0
2022-06-13 12:20:00,133.4,133.54,133.21,133.36,8964.0,133.4,133.54,133.21,133.36,8964.0
2022-06-13 12:25:00,133.39,133.86,133.29,133.86,9873.0,133.39,133.86,133.29,133.86,9873.0
2022-06-13 12:30:00,133.79,134.6,133.79,134.4,11984.0,133.79,134.6,133.79,134.4,11984.0
2022-06-13 12:35:00,134.44,134.72,134.3,134.52,19673.0,134.44,134.72,134.3,134.52,19673.0
2022-06-13 12:40:00,134.5,134.56,133.81,133.93,13892.0,134.5,134.56,133.81,133.93,13892.0
2022-06-13 12:45:00,133.94,134.04,133.49,133.81,14790.0,133.94,134.04,133.49,133.81,14790.0
2022-06-13 12:50:00,133.74,133.81,132.71,132.71,14622.0,133.74,133.81,132.71,132.71,14622.0
2022-06-13 12:55:00,132.66,132.87,132.53,132.59,14327.0,132.66,132.87,132.53,132.59,14327.0
2022-06-13 13:00:00,132.63,132.71,132.31,132.34,21621.0,132.63,132.71,132.31,132.34,21621.0
2022-06-13 13:05:00,132.28,132.71,132.27,132.71,13192.0,132.28,132.71,132.27,132.71,13192.0
2022-06-13 13:10:00,132.68,132.71,132.48,132.61,11520.0,132.68,132.71,132.48,132.61,11520.0
2022-06-13 13:15:00,132.62,132.71,132.45,132.69,17506.0,132.62,132.71,132.45,132.69,17506.0
2022-06-13 13:20:00,132.65,132.74,132.38,132.54,14371.0,132.65,132.74,132.38,132.54,14371.0
2022-06-13 13:25:00,132.61,132.68,132.26,132.42,15189.0,132.61,132.68,132.26,132.42,15189.0
2022-06-13 13:30:00,132.37,132.63,132.22,132.62,20092.0,132.37,132.63,132.22,132.62,20092.0
2022-06-13 13:35:00,132.57,133.17,132.54,133.17,4842.0,132.57,133.17,132.54,133.17,4842.0
2022-06-13 13:40:00,133.34,133.65,133.25,133.51,9852.0,133.34,133.65,133.25,133.51,9852.0
2022-06-13 13:45:00,133.43,133.52,133.25,133.35,14805.0,133.43,133.52,133.25,133.35,14805.0
2022-06-13 13:50:00,133.34,133.42,132.93,133.03,17151.0,133.34,133.42,132.93,133.03,17151.0
2022-06-13 13:55:00,133.05,133.45,133.02,133.45,8971.0,133.05,133.45,133.02,133.45,8971.0
2022-06-13 14:00:00,133.34,133.35,132.84,132.94,7477.0,133.34,133.35,132.84,132.94,7477.0
2022-06-13 14:05:00,132.79,132.84,132.56,132.6,11267.0,132.79,132.84,132.56,132.6,11267.0
2022-06-13 14:10:00,132.48,132.68,132.37,132.44,7030.0,132.48,132.68,132.37,132.44,7030.0
2022-06-13 14:15:00,132.48,132.72,132.38,132.61,8666.0,132.48,132.72,132.38,132.61,8666.0
2022-06-13 14:20:00,132.71,132.81,132.4,132.53,8315.0,132.71,132.81,132.4,132.53,8315.0
2022-06-13 14:25:00,132.53,132.76,132.49,132.59,8633.0,132.53,132.76,132.49,132.59,8633.0
2022-06-13 14:30:00,132.58,132.6,132.18,132.55,9669.0,132.58,132.6,132.18,132.55,9669.0
2022-06-13 14:35:00,132.55,133.05,132.52,132.85,8156.0,132.55,133.05,132.52,132.85,8156.0
2022-06-13 14:40:00,132.84,132.99,132.57,132.78,13628.0,132.84,132.99,132.57,132.78,13628.0
2022-06-13 14:45:00,132.82,132.82,132.41,132.51,12937.0,132.82,132.82,132.41,132.51,12937.0
2022-06-13 14:50:00,132.47,132.49,132.16,132.27,14849.0,132.47,132.49,132.16,132.27,14849.0
2022-06-13 14:55:00,132.24,132.34,131.96,132.11,20106.0,132.24,132.34,131.96,132.11,20106.0
2022-06-13 15:00:00,132.06,132.33,131.96,132.24,15580.0,132.06,132.33,131.96,132.24,15580.0
2022-06-13 15:05:00,132.24,132.36,131.89,132.19,21674.0,132.24,132.36,131.89,132.19,21674.0
2022-06-13 15:10:00,132.19,132.19,131.86,131.97,22734.0,132.19,132.19,131.86,131.97,22734.0
2022-06-13 15:15:00,131.97,132.67,131.62,131.93,35868.0,131.97,132.67,131.62,131.93,35868.0
2022-06-13 15:20:00,131.89,132.08,131.47,131.56,24073.0,131.89,132.08,131.47,131.56,24073.0
2022-06-13 15:25:00,131.48,131.6,131.23,131.36,14522.0,131.48,131.6,131.23,131.36,14522.0
2022-06-13 15:30:00,131.32,131.81,131.25,131.78,33767.0,131.32,131.81,131.25,131.78,33767.0
2022-06-13 15:35:00,131.83,132.31,131.79,131.94,28704.0,131.83,132.31,131.79,131.94,28704.0
2022-06-13 15:40:00,132.01,132.33,131.94,132.18,49842.0,132.01,132.33,131.94,132.18,49842.0
2022-06-13 15:45:00,132.21,132.55,132.17,132.33,46288.0,132.21,132.55,132.17,132.33,46288.0
2022-06-13 15:50:00,132.33,132.45,131.82,132.31,109288.0,132.33,132.45,131.82,132.31,109288.0
2022-06-13 15:55:00,132.4,132.5,131.77,131.77,273998.0,132.4,132.5,131.77,131.77,273998.0
2022-06-14 09:30:00,136.68,138.49,136.35,137.76,130256.0,136.68,138.49,136.35,137.76,130256.0
2022-06-14 09:35:00,137.81,138.64,137.11,138.09,60007.0,137.81,138.64,137.11,138.09,60007.0
2022-06-14 09:40:00,137.89,138.31,136.69,136.76,45444.0,137.89,138.31,136.69,136.76,45444.0
2022-06-14 09:45:00,136.81,138.21,136.12,137.6,54506.0,136.81,138.21,136.12,137.6,54506.0
2022-06-14 09:50:00,137.62,139.58,137.33,139.58,45153.0,137.62,139.58,137.33,139.58,45153.0
2022-06-14 09:55:00,139.68,140.61,139.29,140.43,45205.0,139.68,140.61,139.29,140.43,45205.0
2022-06-14 10:00:00,140.31,141.04,140.22,140.58,57276.0,140.31,141.04,140.22,140.58,57276.0
2022-06-14 10:05:00,140.57,140.59,138.65,138.85,22704.0,140.57,140.59,138.65,138.85,22704.0
2022-06-14 10:10:00,138.75,138.8,137.99,138.16,64697.0,138.75,138.8,137.99,138.16,64697.0
2022-06-14 10:15:00,137.98,138.49,137.76,137.76,20879.0,137.98,138.49,137.76,137.76,20879.0
2022-06-14 10:20:00,137.66,138.28,137.15,137.92,17220.0,137.66,138.28,137.15,137.92,17220.0
2022-06-14 10:25:00,137.92,138.38,137.64,137.99,14241.0,137.92,138.38,137.64,137.99,14241.0
2022-06-14 10:30:00,137.94,138.94,137.42,138.94,19047.0,137.94,138.94,137.42,138.94,19047.0
2022-06-14 10:35:00,138.89,139.49,138.61,139.17,13919.0,138.89,139.49,138.61,139.17,13919.0
2022-06-14 10:40:00,139.08,139.49,138.27,138.81,34794.0,139.08,139.49,138.27,138.81,34794.0
2022-06-14 10:45:00,138.83,140.04,138.83,139.85,21335.0,138.83,140.04,138.83,139.85,21335.0
2022-06-14 10:50:00,139.98,140.78,139.86,140.15,23607.0,139.98,140.78,139.86,140.15,23607.0
2022-06-14 10:55:00,139.94,140.25,139.37,139.59,22872.0,139.94,140.25,139.37,139.59,22872.0
2022-06-14 11:00:00,139.5,140.0,139.37,139.76,11376.0,139.5,140.0,139.37,139.76,11376.0
2022-06-14 11:05:00,139.64,139.64,139.19,139.4,10833.0,139.64,139.64,139.19,139.4,10833.0
2022-06-14 11:10:00,139.45,139.72,139.26,139.62,18926.0,139.45,139.72,139.26,139.62,18926.0
2022-06-14 11:15:00,139.59,139.59,139.09,139.42,23456.0,139.59,139.59,139.09,139.42,23456.0
2022-06-14 11:20:00,139.51,140.41,139.4,140.41,14156.0,139.51,140.41,139.4,140.41,14156.0
2022-06-14 11:25:00,140.5,140.65,140.24,140.44,22262.0,140.5,140.65,140.24,140.44,22262.0
2022-06-14 11:30:00,140.41,141.13,140.13,140.9,37083.0,140.41,141.13,140.13,140.9,37083.0
2022-06-14 11:35:00,140.88,141.18,140.33,140.51,18500.0,140.88,141.18,140.33,140.51,18500.0
2022-06-14 11:40:00,140.57,141.0,140.55,140.82,12582.0,140.57,141.0,140.55,140.82,12582.0
2022-06-14 11:45:00,140.88,141.26,140.71,141.11,15185.0,140.88,141.26,140.71,141.11,15185.0
2022-06-14 11:50:00,141.06,141.12,140.6,140.96,11935.0,141.06,141.12,140.6,140.96,11935.0
2022-06-14 11:55:00,141.14,141.36,141.09,141.25,8984.0,141.14,141.36,141.09,141.25,8984.0
2022-06-14 12:00:00,141.19,141.28,140.95,141.0,15491.0,141.19,141.28,140.95,141.0,15491.0
2022-06-14 12:05:00,140.97,141.24,140.67,141.08,10915.0,140.97,141.24,140.67,141.08,10915.0
2022-06-14 12:10:00,141.17,141.23,140.65,140.71,13658.0,141.17,141.23,140.65,140.71,13658.0
2022-06-14 12:15:00,140.64,141.24,140.48,141.22,17821.0,140.64,141.24,140.48,141.22,17821.0
2022-06-14 12:20:00,141.26,141.29,140.96,141.07,6519.0,141.26,141.29,140.96,141.07,6519.0
2022-06-14 12:25:00,141.06,141.16,140.61,140.65,9972.0,141.06,141.16,140.61,140.65,9972.0
2022-06-14 12:30:00,140.61,140.61,140.15,140.15,16052.0,140.61,140.61,140.15,140.15,16052.0
2022-06-14 12:35:00,140.08,140.11,139.5,139.79,29860.0,140.08,140.11,139.5,139.79,29860.0
2022-06-14 12:40:00,139.78,140.0,139.6,139.9,7087.0,139.78,140.0,139.6,139.9,7087.0
2022-06-14 12:45:00,139.95,140.12,139.8,139.92,8352.0,139.95,140.12,139.8,139.92,8352.0
2022-06-14 12:50:00,139.84,140.19,139.64,140.09,10001.0,139.84,140.19,139.64,140.09,10001.0
2022-06-14 12:55:00,140.15,140.43,140.13,140.27,16816.0,140.15,140.43,140.13,140.27,16816.0
2022-06-14 13:00:00,140.28,140.41,140.07,140.32,4654.0,140.28,140.41,140.07,140.32,4654.0
2022-06-14 13:05:00,140.31,140.71,140.24,140.61,6933.0,140.31,140.71,140.24,140.61,6933.0
2022-06-14 13:10:00,140.73,140.92,140.62,140.83,9388.0,140.73,140.92,140.62,140.83,9388.0
2022-06-14 13:15:00,140.78,141.57,140.78,141.36,18328.0,140.78,141.57,140.78,141.36,18328.0
2022-06-14 13:20:00,141.29,141.64,141.24,141.33,8996.0,141.29,141.64,141.24,141.33,8996.0
2022-06-14 13:25:00,141.37,141.4,140.92,140.93,10241.0,141.37,141.4,140.92,140.93,10241.0
2022-06-14 13:30:00,140.9,140.94,140.37,140.49,8772.0,140.9,140.94,140.37,140.49,8772.0
2022-06-14 13:35:00,140.45,140.67,140.39,140.46,7587.0,140.45,140.67,140.39,140.46,7587.0
2022-06-14 13:40:00,140.42,140.55,140.01,140.02,10742.0,140.42,140.55,140.01,140.02,10742.0
2022-06-14 13:45:00,140.18,140.29,139.85,139.96,9767.0,140.18,140.29,139.85,139.96,9767.0
2022-06-14 13:50:00,140.08,140.25,140.08,140.18,8910.0,140.08,140.25,140.08,140.18,8910.0
2022-06-14 13:55:00,140.11,140.57,140.06,140.35,19962.0,140.11,140.57,140.06,140.35,19962.0
2022-06-14 14:00:00,140.29,140.53,140.18,140.52,6909.0,140.29,140.53,140.18,140.52,6909.0
2022-06-14 14:05:00,140.6,140.93,140.5,140.85,13226.0,140.6,140.93,140.5,140.85,13226.0
2022-06-14 14:10:00,140.81,140.83,140.32,140.53,25076.0,140.81,140.83,140.32,140.53,25076.0
2022-06-14 14:15:00,140.53,140.72,140.29,140.46,15347.0,140.53,140.72,140.29,140.46,15347.0
2022-06-14 14:20:00,140.43,140.45,139.95,139.98,18302.0,140.43,140.45,139.95,139.98,18302.0
2022-06-14 14:25:00,139.95,140.29,139.81,140.27,21009.0,139.95,140.29,139.81,140.27,21009.0
2022-06-14 14:30:00,140.25,140.25,139.9,140.19,10283.0,140.25,140.25,139.9,140.19,10283.0
2022-06-14 14:35:00,140.19,140.21,139.98,140.1,10519.0,140.19,140.21,139.98,140.1,10519.0
2022-06-14 14:40:00,140.06,140.06,139.68,139.79,29035.0,140.06,140.06,139.68,139.79,29035.0
2022-06-14 14:45:00,139.73,139.99,139.6,139.66,9612.0,139.73,139.99,139.6,139.66,9612.0
2022-06-14 14:50:00,139.67,139.75,139.41,139.49,13154.0,139.67,139.75,139.41,139.49,13154.0
2022-06-14 14:55:00,139.53,139.54,139.15,139.19,13613.0,139.53,139.54,139.15,139.19,13613.0
2022-06-14 15:00:00,139.18,139.37,139.13,139.32,10856.0,139.18,139.37,139.13,139.32,10856.0
2022-06-14 15:05:00,139.3,139.3,138.79,138.79,12288.0,139.3,139.3,138.79,138.79,12288.0
2022-06-14 15:10:00,138.8,139.01,138.52,138.84,20675.0,138.8,139.01,138.52,138.84,20675.0
2022-06-14 15:15:00,138.82,138.98,138.68,138.89,12463.0,138.82,138.98,138.68,138.89,12463.0
2022-06-14 15:20:00,138.87,139.31,138.87,139.17,10596.0,138.87,139.31,138.87,139.17,10596.0
2022-06-14 15:25:00,139.17,140.21,139.17,140.16,16846.0,139.17,140.21,139.17,140.16,16846.0
2022-06-14 15:30:00,140.21,140.86,140.18,140.47,29077.0,140.21,140.86,140.18,140.47,29077.0
2022-06-14 15:35:00,140.5,141.01,140.42,140.83,39504.0,140.5,141.01,140.42,140.83,39504.0
2022-06-14 15:40:00,140.85,141.08,140.65,140.88,37972.0,140.85,141.08,140.65,140.88,37972.0
2022-06-14 15:45:00,140.88,141.42,140.78,141.28,59981.0,140.88,141.42,140.78,141.28,59981.0
2022-06-14 15:50:00,141.31,141.35,140.82,140.82,60175.0,141.31,141.35,140.82,140.82,60175.0
2022-06-14 15:55:00,140.85,141.02,140.67,140.78,138522.0,140.85,141.02,140.67,140.78,138522.0
2022-06-15 09:30:00,144.7,145.0,142.68,142.82,173269.0,144.7,145.0,142.68,142.82,173269.0
2022-06-15 09:35:00,142.81,143.83,141.61,143.61,96436.0,142.81,143.83,141.61,143.61,96436.0
2022-06-15 09:40:00,143.58,144.4,143.03,143.13,70425.0,143.58,144.4,143.03,143.13,70425.0
2022-06-15 09:45:00,143.18,143.27,141.77,142.03,76768.0,143.18,143.27,141.77,142.03,76768.0
2022-06-15 09:50:00,142.02,142.94,141.83,141.85,37603.0,142.02,142.94,141.83,141.85,37603.0
2022-06-15 09:55:00,141.86,142.68,141.38,141.58,42142.0,141.86,142.68,141.38,141.58,42142.0
2022-06-15 10:00:00,141.67,143.34,141.31,143.19,31865.0,141.67,143.34,141.31,143.19,31865.0
2022-06-15 10:05:00,143.1,143.34,142.1,142.23,46391.0,143.1,143.34,142.1,142.23,46391.0
2022-06-15 10:10:00,142.28,142.65,142.02,142.17,29485.0,142.28,142.65,142.02,142.17,29485.0
2022-06-15 10:15:00,142.08,143.25,142.08,142.49,23994.0,142.08,143.25,142.08,142.49,23994.0
2022-06-15 10:20:00,142.37,142.5,142.0,142.21,23343.0,142.37,142.5,142.0,142.21,23343.0
2022-06-15 10:25:00,142.18,142.58,142.01,142.42,21800.0,142.18,142.58,142.01,142.42,21800.0
2022-06-15 10:30:00,142.46,142.46,141.73,142.09,36590.0,142.46,142.46,141.73,142.09,36590.0
2022-06-15 10:35:00,142.09,142.46,141.82,142.29,21932.0,142.09,142.46,141.82,142.29,21932.0
2022-06-15 10:40:00,142.24,142.62,142.11,142.44,11887.0,142.24,142.62,142.11,142.44,11887.0
2022-06-15 10:45:00,142.35,143.04,142.16,142.99,33115.0,142.35,143.04,142.16,142.99,33115.0
2022-06-15 10:50:00,142.94,143.05,142.37,142.63,22373.0,142.94,143.05,142.37,142.63,22373.0
2022-06-15 10:55:00,142.71,143.6,142.71,143.51,29640.0,142.71,143.6,142.71,143.51,29640.0
2022-06-15 11:00:00,143.62,144.22,143.58,144.22,22826.0,143.62,144.22,143.58,144.22,22826.0
2022-06-15 11:05:00,144.21,144.26,143.78,143.96,28856.0,144.21,144.26,143.78,143.96,28856.0
2022-06-15 11:10:00,143.9,144.05,143.75,143.98,15045.0,143.9,144.05,143.75,143.98,15045.0
2022-06-15 11:15:00,143.95,144.32,143.91,144.17,19225.0,143.95,144.32,143.91,144.17,19225.0
2022-06-15 11:20:00,144.17,144.25,143.66,144.02,20919.0,144.17,144.25,143.66,144.02,20919.0
2022-06-15 11:25:00,144.04,144.3,143.92,144.23,23280.0,144.04,144.3,143.92,144.23,23280.0
2022-06-15 11:30:00,144.24,144.43,143.89,144.37,18981.0,144.24,144.43,143.89,144.37,18981.0
2022-06-15 11:35:00,144.25,144.97,144.25,144.81,23164.0,144.25,144.97,144.25,144.81,23164.0
2022-06-15 11:40:00,144.57,144.87,144.51,144.75,11514.0,144.57,144.87,144.51,144.75,11514.0
2022-06-15 11:45:00,144.68,144.88,144.56,144.7,8596.0,144.68,144.88,144.56,144.7,8596.0
2022-06-15 11:50:00,144.67,144.76,144.34,144.62,4302.0,144.67,144.76,144.34,144.62,4302.0
2022-06-15 11:55:00,144.51,144.64,144.49,144.57,4734.0,144.51,144.64,144.49,144.57,4734.0
2022-06-15 12:00:00,144.49,144.78,144.4,144.47,9547.0,144.49,144.78,144.4,144.47,9547.0
2022-06-15 12:05:00,144.46,144.48,144.15,144.29,23388.0,144.46,144.48,144.15,144.29,23388.0
2022-06-15 12:10:00,144.18,144.27,143.97,144.01,13333.0,144.18,144.27,143.97,144.01,13333.0
2022-06-15 12:15:00,143.97,144.09,143.73,144.0,9486.0,143.97,144.09,143.73,144.0,9486.0
2022-06-15 12:20:00,143.93,143.97,143.69,143.69,10415.0,143.93,143.97,143.69,143.69,10415.0
2022-06-15 12:25:00,143.71,143.71,143.3,143.34,9117.0,143.71,143.71,143.3,143.34,9117.0
2022-06-15 12:30:00,143.31,143.42,142.98,142.98,10506.0,143.31,143.42,142.98,142.98,10506.0
2022-06-15 12:35:00,142.97,143.14,142.76,142.86,21802.0,142.97,143.14,142.76,142.86,21802.0
2022-06-15 12:40:00,142.92,142.98,142.7,142.77,16658.0,142.92,142.98,142.7,142.77,16658.0
2022-06-15 12:45:00,142.77,142.9,142.55,142.72,10909.0,142.77,142.9,142.55,142.72,10909.0
2022-06-15 12:50:00,142.7,142.7,142.26,142.28,9292.0,142.7,142.7,142.26,142.28,9292.0
2022-06-15 12:55:00,142.23,142.34,142.0,142.13,8135.0,142.23,142.34,142.0,142.13,8135.0
2022-06-15 13:00:00,142.18,142.6,142.18,142.41,15258.0,142.18,142.6,142.18,142.41,15258.0
2022-06-15 13:05:00,142.38,142.38,141.95,142.02,13951.0,142.38,142.38,141.95,142.02,13951.0
2022-06-15 13:10:00,142.08,142.75,142.03,142.45,11493.0,142.08,142.75,142.03,142.45,11493.0
2022-06-15 13:15:00,142.47,142.58,142.41,142.5,3662.0,142.47,142.58,142.41,142.5,3662.0
2022-06-15 13:20:00,142.5,142.58,142.39,142.52,8206.0,142.5,142.58,142.39,142.52,8206.0
2022-06-15 13:25:00,142.49,142.76,142.48,142.57,8432.0,142.49,142.76,142.48,142.57,8432.0
2022-06-15 13:30:00,142.5,142.64,142.43,142.52,4760.0,142.5,142.64,142.43,142.52,4760.0
2022-06-15 13:35:00,142.5,142.68,142.39,142.61,7098.0,142.5,142.68,142.39,142.61,7098.0
2022-06-15 13:40:00,142.67,142.68,142.44,142.5,7869.0,142.67,142.68,142.44,142.5,7869.0
2022-06-15 13:45:00,142.43,142.46,142.32,142.37,7131.0,142.43,142.46,142.32,142.37,7131.0
2022-06-15 13:50:00,142.3,142.41,141.83,142.41,19009.0,142.3,142.41,141.83,142.41,19009.0
2022-06-15 13:55:00,142.43,142.76,142.28,142.38,9134.0,142.43,142.76,142.28,142.38,9134.0
2022-06-15 14:00:00,142.5,143.49,140.83,141.27,25589.0,142.5,143.49,140.83,141.27,25589.0
2022-06-15 14:05:00,141.25,141.8,140.08,141.24,23055.0,141.25,141.8,140.08,141.24,23055.0
2022-06-15 14:10:00,141.04,142.06,140.5,141.81,24455.0,141.04,142.06,140.5,141.81,24455.0
2022-06-15 14:15:00,141.82,142.82,141.58,142.41,13085.0,141.82,142.82,141.58,142.41,13085.0
2022-06-15 14:20:00,142.61,143.05,141.3,141.52,16109.0,142.61,143.05,141.3,141.52,16109.0
2022-06-15 14:25:00,141.64,142.12,141.35,141.62,9731.0,141.64,142.12,141.35,141.62,9731.0
2022-06-15 14:30:00,141.38,141.81,140.19,141.13,24221.0,141.38,141.81,140.19,141.13,24221.0
2022-06-15 14:35:00,141.0,143.37,140.84,142.84,25843.0,141.0,143.37,140.84,142.84,25843.0
2022-06-15 14:40:00,142.91,145.08,142.91,144.86,40594.0,142.91,145.08,142.91,144.86,40594.0
2022-06-15 14:45:00,144.99,145.45,144.01,144.21,31499.0,144.99,145.45,144.01,144.21,31499.0
2022-06-15 14:50:00,144.04,144.41,142.74,143.17,20248.0,144.04,144.41,142.74,143.17,20248.0
2022-06-15 14:55:00,143.58,143.58,142.45,142.93,16246.0,143.58,143.58,142.45,142.93,16246.0
2022-06-15 15:00:00,143.03,143.82,142.83,143.42,28107.0,143.03,143.82,142.83,143.42,28107.0
2022-06-15 15:05:00,143.59,143.88,143.03,143.65,16238.0,143.59,143.88,143.03,143.65,16238.0
2022-06-15 15:10:00,143.59,143.92,142.92,143.46,18924.0,143.59,143.92,142.92,143.46,18924.0
2022-06-15 15:15:00,143.38,143.63,142.99,143.43,20409.0,143.38,143.63,142.99,143.43,20409.0
2022-06-15 15:20:00,143.49,144.8,143.49,144.73,35066.0,143.49,144.8,143.49,144.73,35066.0
2022-06-15 15:25:00,144.74,145.12,144.6,145.12,29973.0,144.74,145.12,144.6,145.12,29973.0
2022-06-15 15:30:00,145.08,145.72,144.88,145.6,34290.0,145.08,145.72,144.88,145.6,34290.0
2022-06-15 15:35:00,145.6,145.76,144.34,144.61,74650.0,145.6,145.76,144.34,144.61,74650.0
2022-06-15 15:40:00,144.56,144.61,144.09,144.28,63020.0,144.56,144.61,144.09,144.28,63020.0
2022-06-15 15:45:00,144.27,145.12,144.1,145.04,54130.0,144.27,145.12,144.1,145.04,54130.0
2022-06-15 15:50:00,144.98,145.07,144.33,144.77,114458.0,144.98,145.07,144.33,144.77,114458.0
2022-06-15 15:55:00,144.77,144.94,144.62,144.82,203014.0,144.77,144.94,144.62,144.82,203014.0
2022-06-16 09:30:00,139.01,140.05,137.21,137.23,112635.0,139.01,140.05,137.21,137.23,112635.0
2022-06-16 09:35:00,137.31,139.42,137.13,139.21,59401.0,137.31,139.42,137.13,139.21,59401.0
2022-06-16 09:40:00,139.28,139.54,138.25,138.84,96856.0,139.28,139.54,138.25,138.84,96856.0
2022-06-16 09:45:00,138.66,140.57,138.46,139.94,40158.0,138.66,140.57,138.46,139.94,40158.0
2022-06-16 09:50:00,139.57,139.75,138.42,138.48,32811.0,139.57,139.75,138.42,138.48,32811.0
2022-06-16 09:55:00,138.58,139.11,137.51,137.76,39469.0,138.58,139.11,137.51,137.76,39469.0
2022-06-16 10:00:00,137.69,138.06,137.41,137.5,44666.0,137.69,138.06,137.41,137.5,44666.0
2022-06-16 10:05:00,137.47,138.11,137.42,137.96,27791.0,137.47,138.11,137.42,137.96,27791.0
2022-06-16 10:10:00,138.0,138.52,137.5,138.01,16712.0,138.0,138.52,137.5,138.01,16712.0
2022-06-16 10:15:00,137.91,138.77,137.83,137.94,21520.0,137.91,138.77,137.83,137.94,21520.0
2022-06-16 10:20:00,137.92,138.28,137.57,138.0,26525.0,137.92,138.28,137.57,138.0,26525.0
2022-06-16 10:25:00,137.92,138.44,137.72,138.26,18483.0,137.92,138.44,137.72,138.26,18483.0
2022-06-16 10:30:00,138.07,138.58,137.69,138.0,18436.0,138.07,138.58,137.69,138.0,18436.0
2022-06-16 10:35:00,137.99,138.0,137.31,137.35,19987.0,137.99,138.0,137.31,137.35,19987.0
2022-06-16 10:40:00,137.3,137.44,136.45,136.68,30022.0,137.3,137.44,136.45,136.68,30022.0
2022-06-16 10:45:00,136.6,136.75,136.35,136.39,27279.0,136.6,136.75,136.35,136.39,27279.0
2022-06-16 10:50:00,136.32,136.65,136.01,136.51,24066.0,136.32,136.65,136.01,136.51,24066.0
2022-06-16 10:55:00,136.51,136.82,136.23,136.24,20234.0,136.51,136.82,136.23,136.24,20234.0
2022-06-16 11:00:00,136.33,137.13,136.33,137.05,21857.0,136.33,137.13,136.33,137.05,21857.0
2022-06-16 11:05:00,136.99,137.21,136.67,137.21,16583.0,136.99,137.21,136.67,137.21,16583.0
2022-06-16 11:10:00,137.15,138.04,137.15,137.74,24480.0,137.15,138.04,137.15,137.74,24480.0
2022-06-16 11:15:00,137.72,137.89,137.35,137.63,24004.0,137.72,137.89,137.35,137.63,24004.0
2022-06-16 11:20:00,137.69,137.94,137.41,137.88,17954.0,137.69,137.94,137.41,137.88,17954.0
2022-06-16 11:25:00,137.79,138.38,137.58,138.32,36759.0,137.79,138.38,137.58,138.32,36759.0
2022-06-16 11:30:00,138.43,138.7,138.16,138.48,38579.0,138.43,138.7,138.16,138.48,38579.0
2022-06-16 11:35:00,138.45,138.51,137.86,138.39,25354.0,138.45,138.51,137.86,138.39,25354.0
2022-06-16 11:40:00,138.54,138.58,137.91,138.14,16511.0,138.54,138.58,137.91,138.14,16511.0
2022-06-16 11:45:00,138.13,138.13,137.6,137.78,18344.0,138.13,138.13,137.6,137.78,18344.0
2022-06-16 11:50:00,137.83,137.99,137.6,137.6,16497.0,137.83,137.99,137.6,137.6,16497.0
2022-06-16 11:55:00,137.72,138.47,137.71,138.42,9521.0,137.72,138.47,137.71,138.42,9521.0
2022-06-16 12:00:00,138.47,138.49,137.94,138.01,13256.0,138.47,138.49,137.94,138.01,13256.0
2022-06-16 12:05:00,138.0,138.14,137.65,137.81,10814.0,138.0,138.14,137.65,137.81,10814.0
2022-06-16 12:10:00,137.83,138.31,137.82,138.23,9331.0,137.83,138.31,137.82,138.23,9331.0
2022-06-16 12:15:00,138.37,138.87,138.32,138.77,9659.0,138.37,138.87,138.32,138.77,9659.0
2022-06-16 12:20:00,138.74,139.22,138.63,139.11,11810.0,138.74,139.22,138.63,139.11,11810.0
2022-06-16 12:25:00,139.08,139.77,138.84,139.64,31631.0,139.08,139.77,138.84,139.64,31631.0
2022-06-16 12:30:00,139.7,139.97,139.13,139.84,34614.0,139.7,139.97,139.13,139.84,34614.0
2022-06-16 12:35:00,139.78,139.78,139.32,139.66,9950.0,139.78,139.78,139.32,139.66,9950.0
2022-06-16 12:40:00,139.65,140.09,139.56,140.05,10362.0,139.65,140.09,139.56,140.05,10362.0
2022-06-16 12:45:00,140.06,140.23,139.81,140.15,38485.0,140.06,140.23,139.81,140.15,38485.0
2022-06-16 12:50:00,140.04,140.48,140.04,140.26,4748.0,140.04,140.48,140.04,140.26,4748.0
2022-06-16 12:55:00,140.17,140.17,139.61,139.95,7283.0,140.17,140.17,139.61,139.95,7283.0
2022-06-16 13:00:00,139.99,140.2,139.78,139.86,8312.0,139.99,140.2,139.78,139.86,8312.0
2022-06-16 13:05:00,139.88,140.21,139.7,139.85,9209.0,139.88,140.21,139.7,139.85,9209.0
2022-06-16 13:10:00,139.9,140.03,139.42,139.72,27085.0,139.9,140.03,139.42,139.72,27085.0
2022-06-16 13:15:00,139.76,139.85,139.47,139.47,10538.0,139.76,139.85,139.47,139.47,10538.0
2022-06-16 13:20:00,139.42,139.6,139.15,139.21,11450.0,139.42,139.6,139.15,139.21,11450.0
2022-06-16 13:25:00,139.18,139.6,139.04,139.15,54644.0,139.18,139.6,139.04,139.15,54644.0
2022-06-16 13:30:00,139.15,139.19,138.55,138.78,12237.0,139.15,139.19,138.55,138.78,12237.0
2022-06-16 13:35:00,138.92,138.95,138.32,138.59,10517.0,138.92,138.95,138.32,138.59,10517.0
2022-06-16 13:40:00,138.68,138.68,138.0,138.03,7362.0,138.68,138.68,138.0,138.03,7362.0
2022-06-16 13:45:00,138.04,138.29,137.97,138.24,8306.0,138.04,138.29,137.97,138.24,8306.0
2022-06-16 13:50:00,138.19,138.27,138.1,138.23,7040.0,138.19,138.27,138.1,138.23,7040.0
2022-06-16 13:55:00,138.21,138.28,137.74,137.77,10650.0,138.21,138.28,137.74,137.77,10650.0
2022-06-16 14:00:00,137.81,137.97,137.65,137.86,11754.0,137.81,137.97,137.65,137.86,11754.0
2022-06-16 14:05:00,137.9,138.03,137.5,137.54,8319.0,137.9,138.03,137.5,137.54,8319.0
2022-06-16 14:10:00,137.56,137.6,137.36,137.46,19005.0,137.56,137.6,137.36,137.46,19005.0
2022-06-16 14:15:00,137.42,137.56,137.28,137.44,7366.0,137.42,137.56,137.28,137.44,7366.0
2022-06-16 14:20:00,137.43,137.54,137.22,137.28,9950.0,137.43,137.54,137.22,137.28,9950.0
2022-06-16 14:25:00,137.32,137.42,137.18,137.23,6447.0,137.32,137.42,137.18,137.23,6447.0
2022-06-16 14:30:00,137.14,137.47,137.14,137.42,16324.0,137.14,137.47,137.14,137.42,16324.0
2022-06-16 14:35:00,137.46,137.51,137.15,137.51,11872.0,137.46,137.51,137.15,137.51,11872.0
2022-06-16 14:40:00,137.47,137.86,137.47,137.67,7637.0,137.47,137.86,137.47,137.67,7637.0
2022-06-16 14:45:00,137.68,137.89,137.33,137.33,8838.0,137.68,137.89,137.33,137.33,8838.0
2022-06-16 14:50:00,137.42,137.6,137.24,137.3,26523.0,137.42,137.6,137.24,137.3,26523.0
2022-06-16 14:55:00,137.29,137.75,137.09,137.75,37409.0,137.29,137.75,137.09,137.75,37409.0
2022-06-16 15:00:00,137.74,138.35,137.74,138.12,21782.0,137.74,138.35,137.74,138.12,21782.0
2022-06-16 15:05:00,138.08,138.13,137.69,138.13,34787.0,138.08,138.13,137.69,138.13,34787.0
2022-06-16 15:10:00,138.08,138.47,137.88,137.93,26108.0,138.08,138.47,137.88,137.93,26108.0
2022-06-16 15:15:00,137.89,138.09,137.6,138.09,36529.0,137.89,138.09,137.6,138.09,36529.0
2022-06-16 15:20:00,138.15,138.33,137.95,138.11,45874.0,138.15,138.33,137.95,138.11,45874.0
2022-06-16 15:25:00,138.05,138.46,137.92,138.05,40240.0,138.05,138.46,137.92,138.05,40240.0
2022-06-16 15:30:00,137.98,138.05,137.02,137.05,29377.0,137.98,138.05,137.02,137.05,29377.0
2022-06-16 15:35:00,137.1,137.37,137.04,137.23,26166.0,137.1,137.37,137.04,137.23,26166.0
2022-06-16 15:40:00,137.25,137.63,137.01,137.08,55933.0,137.25,137.63,137.01,137.08,55933.0
2022-06-16 15:45:00,137.04,137.16,136.56,136.7,94288.0,137.04,137.16,136.56,136.7,94288.0
2022-06-16 15:50:00,136.79,137.34,136.56,137.08,120579.0,136.79,137.34,136.56,137.08,120579.0
2022-06-16 15:55:00,137.16,137.53,137.03,137.51,220595.0,137.16,137.53,137.03,137.51,220595.0
2022-06-17 09:30:00,143.16,143.68,142.38,142.88,291004.0,143.16,143.68,142.38,142.88,291004.0
2022-06-17 09:35:00,142.84,143.25,142.07,142.68,35420.0,142.84,143.25,142.07,142.68,35420.0
2022-06-17 09:40:00,142.73,144.9,142.73,144.61,71620.0,142.73,144.9,142.73,144.61,71620.0
2022-06-17 09:45:00,144.53,145.01,143.31,143.8,94116.0,144.53,145.01,143.31,143.8,94116.0
2022-06-17 09:50:00,143.82,144.23,143.32,143.63,35113.0,143.82,144.23,143.32,143.63,35113.0
2022-06-17 09:55:00,143.63,144.0,142.56,143.11,44633.0,143.63,144.0,142.56,143.11,44633.0
2022-06-17 10:00:00,143.01,143.05,141.8,142.37,53015.0,143.01,143.05,141.8,142.37,53015.0
2022-06-17 10:05:00,142.47,142.5,141.17,141.28,32377.0,142.47,142.5,141.17,141.28,32377.0
2022-06-17 10:10:00,141.33,141.47,140.47,140.62,35761.0,141.33,141.47,140.47,140.62,35761.0
2022-06-17 10:15:00,140.59,140.86,139.49,139.53,28075.0,140.59,140.86,139.49,139.53,28075.0
2022-06-17 10:20:00,139.61,139.97,139.03,139.96,23692.0,139.61,139.97,139.03,139.96,23692.0
2022-06-17 10:25:00,139.95,140.57,139.9,140.47,50357.0,139.95,140.57,139.9,140.47,50357.0
2022-06-17 10:30:00,140.43,140.59,139.71,139.81,33596.0,140.43,140.59,139.71,139.81,33596.0
2022-06-17 10:35:00,139.77,139.95,139.28,139.29,32780.0,139.77,139.95,139.28,139.29,32780.0
2022-06-17 10:40:00,139.41,139.43,138.76,139.1,26857.0,139.41,139.43,138.76,139.1,26857.0
2022-06-17 10:45:00,139.11,139.11,138.03,138.27,25092.0,139.11,139.11,138.03,138.27,25092.0
2022-06-17 10:50:00,138.2,138.38,137.68,137.83,29724.0,138.2,138.38,137.68,137.83,29724.0
2022-06-17 10:55:00,137.87,138.1,137.61,137.99,31219.0,137.87,138.1,137.61,137.99,31219.0
2022-06-17 11:00:00,137.94,138.88,137.55,138.55,17549.0,137.94,138.88,137.55,138.55,17549.0
2022-06-17 11:05:00,138.46,139.82,138.34,139.82,14691.0,138.46,139.82,138.34,139.82,14691.0
2022-06-17 11:10:00,139.9,139.95,139.07,139.15,15443.0,139.9,139.95,139.07,139.15,15443.0
2022-06-17 11:15:00,139.21,140.06,139.14,139.95,18997.0,139.21,140.06,139.14,139.95,18997.0
2022-06-17 11:20:00,139.98,139.98,139.13,139.25,13709.0,139.98,139.98,139.13,139.25,13709.0
2022-06-17 11:25:00,139.22,139.93,138.99,139.61,21718.0,139.22,139.93,138.99,139.61,21718.0
2022-06-17 11:30:00,139.69,140.31,139.65,139.79,17179.0,139.69,140.31,139.65,139.79,17179.0
2022-06-17 11:35:00,139.73,140.07,139.61,139.8,18303.0,139.73,140.07,139.61,139.8,18303.0
2022-06-17 11:40:00,139.79,140.11,139.56,139.71,12826.0,139.79,140.11,139.56,139.71,12826.0
2022-06-17 11:45:00,139.66,140.22,139.45,139.97,17575.0,139.66,140.22,139.45,139.97,17575.0
2022-06-17 11:50:00,139.94,140.18,139.47,139.68,8140.0,139.94,140.18,139.47,139.68,8140.0
2022-06-17 11:55:00,139.72,140.1,139.66,139.87,16638.0,139.72,140.1,139.66,139.87,16638.0
2022-06-17 12:00:00,139.87,139.87,139.47,139.58,8539.0,139.87,139.87,139.47,139.58,8539.0
2022-06-17 12:05:00,139.59,140.0,139.4,139.76,8799.0,139.59,140.0,139.4,139.76,8799.0
2022-06-17 12:10:00,139.83,140.12,139.7,140.06,6412.0,139.83,140.12,139.7,140.06,6412.0
2022-06-17 12:15:00,140.06,140.2,139.66,139.72,7386.0,140.06,140.2,139.66,139.72,7386.0
2022-06-17 12:20:00,139.66,139.97,139.64,139.88,3246.0,139.66,139.97,139.64,139.88,3246.0
2022-06-17 12:25:00,139.9,139.97,139.73,139.84,3422.0,139.9,139.97,139.73,139.84,3422.0
2022-06-17 12:30:00,139.84,139.84,139.45,139.7,7298.0,139.84,139.84,139.45,139.7,7298.0
2022-06-17 12:35:00,139.62,139.91,139.46,139.8,7610.0,139.62,139.91,139.46,139.8,7610.0
2022-06-17 12:40:00,139.87,139.89,139.58,139.86,7479.0,139.87,139.89,139.58,139.86,7479.0
2022-06-17 12:45:00,139.8,139.94,139.58,139.9,3900.0,139.8,139.94,139.58,139.9,3900.0
2022-06-17 12:50:00,139.86,139.89,139.66,139.82,4441.0,139.86,139.89,139.66,139.82,4441.0
2022-06-17 12:55:00,139.78,139.9,139.68,139.81,6810.0,139.78,139.9,139.68,139.81,6810.0
2022-06-17 13:00:00,139.82,140.19,139.63,140.19,3724.0,139.82,140.19,139.63,140.19,3724.0
2022-06-17 13:05:00,140.11,140.96,140.08,140.86,23900.0,140.11,140.96,140.08,140.86,23900.0
2022-06-17 13:10:00,140.78,141.16,140.62,140.87,15965.0,140.78,141.16,140.62,140.87,15965.0
2022-06-17 13:15:00,140.85,140.92,140.6,140.86,7921.0,140.85,140.92,140.6,140.86,7921.0
2022-06-17 13:20:00,140.76,140.98,140.65,140.81,11569.0,140.76,140.98,140.65,140.81,11569.0
2022-06-17 13:25:00,140.81,140.81,140.34,140.42,6548.0,140.81,140.81,140.34,140.42,6548.0
2022-06-17 13:30:00,140.46,140.57,140.3,140.51,3635.0,140.46,140.57,140.3,140.51,3635.0
2022-06-17 13:35:00,140.45,140.58,140.36,140.43,4887.0,140.45,140.58,140.36,140.43,4887.0
2022-06-17 13:40:00,140.47,140.62,140.4,140.53,4272.0,140.47,140.62,140.4,140.53,4272.0
2022-06-17 13:45:00,140.44,140.44,139.75,140.24,8648.0,140.44,140.44,139.75,140.24,8648.0
2022-06-17 13:50:00,140.31,140.45,140.14,140.21,3560.0,140.31,140.45,140.14,140.21,3560.0
2022-06-17 13:55:00,140.2,140.54,140.2,140.37,8609.0,140.2,140.54,140.2,140.37,8609.0
2022-06-17 14:00:00,140.47,140.71,140.45,140.53,6992.0,140.47,140.71,140.45,140.53,6992.0
2022-06-17 14:05:00,140.61,140.7,140.37,140.61,8273.0,140.61,140.7,140.37,140.61,8273.0
2022-06-17 14:10:00,140.62,140.77,140.52,140.77,6142.0,140.62,140.77,140.52,140.77,6142.0
2022-06-17 14:15:00,140.75,140.99,140.64,140.67,6784.0,140.75,140.99,140.64,140.67,6784.0
2022-06-17 14:20:00,140.71,140.95,140.6,140.69,22225.0,140.71,140.95,140.6,140.69,22225.0
2022-06-17 14:25:00,140.7,140.83,140.43,140.77,8981.0,140.7,140.83,140.43,140.77,8981.0
2022-06-17 14:30:00,140.66,140.66,140.3,140.46,4660.0,140.66,140.66,140.3,140.46,4660.0
2022-06-17 14:35:00,140.52,140.83,140.52,140.71,5704.0,140.52,140.83,140.52,140.71,5704.0
2022-06-17 14:40:00,140.83,140.93,140.7,140.7,12685.0,140.83,140.93,140.7,140.7,12685.0
2022-06-17 14:45:00,140.74,141.19,140.51,141.0,29525.0,140.74,141.19,140.51,141.0,29525.0
2022-06-17 14:50:00,141.0,141.0,140.78,140.86,14543.0,141.0,141.0,140.78,140.86,14543.0
2022-06-17 14:55:00,140.85,140.97,140.7,140.92,16085.0,140.85,140.97,140.7,140.92,16085.0
2022-06-17 15:00:00,140.94,141.27,140.74,140.84,29108.0,140.94,141.27,140.74,140.84,29108.0
2022-06-17 15:05:00,140.81,140.94,140.65,140.66,11585.0,140.81,140.94,140.65,140.66,11585.0
2022-06-17 15:10:00,140.6,140.74,140.06,140.31,12094.0,140.6,140.74,140.06,140.31,12094.0
2022-06-17 15:15:00,140.24,140.48,140.12,140.43,10600.0,140.24,140.48,140.12,140.43,10600.0
2022-06-17 15:20:00,140.45,140.75,140.42,140.7,21346.0,140.45,140.75,140.42,140.7,21346.0
2022-06-17 15:25:00,140.7,140.75,140.51,140.51,34770.0,140.7,140.75,140.51,140.51,34770.0
2022-06-17 15:30:00,140.57,140.58,139.88,140.16,24077.0,140.57,140.58,139.88,140.16,24077.0
2022-06-17 15:35:00,140.2,140.3,139.9,140.17,26436.0,140.2,140.3,139.9,140.17,26436.0
2022-06-17 15:40:00,140.21,140.27,139.9,139.95,29280.0,140.21,140.27,139.9,139.95,29280.0
2022-06-17 15:45:00,139.94,140.09,139.89,140.06,57631.0,139.94,140.09,139.89,140.06,57631.0
2022-06-17 15:50:00,140.0,140.17,139.41,139.68,182392.0,140.0,140.17,139.41,139.68,182392.0
2022-06-17 15:55:00,139.75,140.12,139.75,139.76,188144.0,139.75,140.12,139.75,139.76,188144.0
2022-06-21 09:30:00,142.77,144.32,141.0,141.93,253050.0,142.77,144.32,141.0,141.93,253050.0
2022-06-21 09:35:00,141.92,143.3,141.6,142.07,105185.0,141.92,143.3,141.6,142.07,105185.0
2022-06-21 09:40:00,141.89,142.48,141.24,141.76,75743.0,141.89,142.48,141.24,141.76,75743.0
2022-06-21 09:45:00,141.7,142.82,141.2,142.81,48911.0,141.7,142.82,141.2,142.81,48911.0
2022-06-21 09:50:00,142.75,144.2,142.52,143.88,46847.0,142.75,144.2,142.52,143.88,46847.0
2022-06-21 09:55:00,143.83,144.8,143.54,144.65,55206.0,143.83,144.8,143.54,144.65,55206.0
2022-06-21 10:00:00,144.59,145.0,144.35,144.82,26470.0,144.59,145.0,144.35,144.82,26470.0
2022-06-21 10:05:00,144.85,145.5,144.35,144.58,81316.0,144.85,145.5,144.35,144.58,81316.0
2022-06-21 10:10:00,144.59,145.93,144.46,145.92,50958.0,144.59,145.93,144.46,145.92,50958.0
2022-06-21 10:15:00,145.86,146.36,145.52,146.28,34049.0,145.86,146.36,145.52,146.28,34049.0
2022-06-21 10:20:00,146.25,146.31,145.64,145.93,20142.0,146.25,146.31,145.64,145.93,20142.0
2022-06-21 10:25:00,146.02,146.16,145.48,145.75,20014.0,146.02,146.16,145.48,145.75,20014.0
2022-06-21 10:30:00,145.81,146.28,145.33,145.56,22119.0,145.81,146.28,145.33,145.56,22119.0
2022-06-21 10:35:00,145.48,145.82,145.34,145.55,8225.0,145.48,145.82,145.34,145.55,8225.0
2022-06-21 10:40:00,145.67,145.98,145.61,145.89,6726.0,145.67,145.98,145.61,145.89,6726.0
2022-06-21 10:45:00,145.8,146.04,145.65,145.74,6873.0,145.8,146.04,145.65,145.74,6873.0
2022-06-21 10:50:00,145.86,146.2,145.77,145.99,13068.0,145.86,146.2,145.77,145.99,13068.0
2022-06-21 10:55:00,146.07,146.29,145.89,146.1,12176.0,146.07,146.29,145.89,146.1,12176.0
2022-06-21 11:00:00,146.08,146.53,145.97,146.36,26672.0,146.08,146.53,145.97,146.36,26672.0
2022-06-21 11:05:00,146.33,146.65,145.81,146.18,21705.0,146.33,146.65,145.81,146.18,21705.0
2022-06-21 11:10:00,146.29,146.41,145.96,146.19,23518.0,146.29,146.41,145.96,146.19,23518.0
2022-06-21 11:15:00,146.18,146.3,145.85,145.89,27159.0,146.18,146.3,145.85,145.89,27159.0
2022-06-21 11:20:00,145.84,145.85,145.34,145.34,40506.0,145.84,145.85,145.34,145.34,40506.0
2022-06-21 11:25:00,145.3,145.75,145.29,145.75,17350.0,145.3,145.75,145.29,145.75,17350.0
2022-06-21 11:30:00,145.77,145.82,145.49,145.6,16374.0,145.77,145.82,145.49,145.6,16374.0
2022-06-21 11:35:00,145.59,145.6,144.77,144.85,20298.0,145.59,145.6,144.77,144.85,20298.0
2022-06-21 11:40:00,144.87,145.21,144.84,145.15,13023.0,144.87,145.21,144.84,145.15,13023.0
2022-06-21 11:45:00,145.11,145.2,144.86,145.11,8759.0,145.11,145.2,144.86,145.11,8759.0
2022-06-21 11:50:00,145.14,145.16,144.77,144.82,10326.0,145.14,145.16,144.77,144.82,10326.0
2022-06-21 11:55:00,144.91,145.09,144.68,144.69,7250.0,144.91,145.09,144.68,144.69,7250.0
2022-06-21 12:00:00,144.85,145.04,144.75,144.83,7097.0,144.85,145.04,144.75,144.83,7097.0
2022-06-21 12:05:00,144.83,144.88,144.52,144.53,5103.0,144.83,144.88,144.52,144.53,5103.0
2022-06-21 12:10:00,144.63,144.93,144.5,144.93,2277.0,144.63,144.93,144.5,144.93,2277.0
2022-06-21 12:15:00,144.93,145.01,144.74,144.84,4171.0,144.93,145.01,144.74,144.84,4171.0
2022-06-21 12:20:00,144.82,144.87,144.58,144.76,7978.0,144.82,144.87,144.58,144.76,7978.0
2022-06-21 12:25:00,144.79,145.01,144.59,144.9,14073.0,144.79,145.01,144.59,144.9,14073.0
2022-06-21 12:30:00,144.91,145.08,144.77,144.96,19840.0,144.91,145.08,144.77,144.96,19840.0
2022-06-21 12:35:00,144.94,145.17,144.91,145.1,5072.0,144.94,145.17,144.91,145.1,5072.0
2022-06-21 12:40:00,145.12,145.19,145.08,145.13,6982.0,145.12,145.19,145.08,145.13,6982.0
2022-06-21 12:45:00,145.16,145.18,144.94,145.01,13198.0,145.16,145.18,144.94,145.01,13198.0
2022-06-21 12:50:00,145.08,145.15,145.02,145.15,6426.0,145.08,145.15,145.02,145.15,6426.0
2022-06-21 12:55:00,145.27,145.72,145.27,145.58,15966.0,145.27,145.72,145.27,145.58,15966.0
2022-06-21 13:00:00,145.58,145.58,145.43,145.52,9544.0,145.58,145.58,145.43,145.52,9544.0
2022-06-21 13:05:00,145.51,145.51,145.14,145.3,4790.0,145.51,145.51,145.14,145.3,4790.0
2022-06-21 13:10:00,145.33,145.55,145.29,145.38,12468.0,145.33,145.55,145.29,145.38,12468.0
2022-06-21 13:15:00,145.27,145.29,145.07,145.1,8948.0,145.27,145.29,145.07,145.1,8948.0
2022-06-21 13:20:00,145.09,145.1,144.96,145.09,8360.0,145.09,145.1,144.96,145.09,8360.0
2022-06-21 13:25:00,145.09,145.09,144.69,144.73,7718.0,145.09,145.09,144.69,144.73,7718.0
2022-06-21 13:30:00,144.78,145.12,144.66,145.06,9688.0,144.78,145.12,144.66,145.06,9688.0
2022-06-21 13:35:00,145.0,145.12,144.68,144.7,3212.0,145.0,145.12,144.68,144.7,3212.0
2022-06-21 13:40:00,144.63,144.69,144.43,144.6,4500.0,144.63,144.69,144.43,144.6,4500.0
2022-06-21 13:45:00,144.58,144.71,144.48,144.69,6171.0,144.58,144.71,144.48,144.69,6171.0
2022-06-21 13:50:00,144.71,144.71,144.59,144.62,3410.0,144.71,144.71,144.59,144.62,3410.0
2022-06-21 13:55:00,144.6,144.77,144.6,144.77,1880.0,144.6,144.77,144.6,144.77,1880.0
2022-06-21 14:00:00,144.71,144.81,144.61,144.73,3670.0,144.71,144.81,144.61,144.73,3670.0
2022-06-21 14:05:00,144.75,144.87,144.59,144.84,8121.0,144.75,144.87,144.59,144.84,8121.0
2022-06-21 14:10:00,144.8,144.97,144.78,144.85,5800.0,144.8,144.97,144.78,144.85,5800.0
2022-06-21 14:15:00,144.85,145.0,144.66,144.76,18045.0,144.85,145.0,144.66,144.76,18045.0
2022-06-21 14:20:00,144.76,145.0,144.67,144.89,4470.0,144.76,145.0,144.67,144.89,4470.0
2022-06-21 14:25:00,144.87,144.97,144.84,144.96,4000.0,144.87,144.97,144.84,144.96,4000.0
2022-06-21 14:30:00,144.97,145.06,144.86,145.02,9296.0,144.97,145.06,144.86,145.02,9296.0
2022-06-21 14:35:00,145.01,145.03,144.65,144.79,8771.0,145.01,145.03,144.65,144.79,8771.0
2022-06-21 14:40:00,144.71,145.11,144.71,145.08,9330.0,144.71,145.11,144.71,145.08,9330.0
2022-06-21 14:45:00,145.04,145.06,144.85,144.95,7342.0,145.04,145.06,144.85,144.95,7342.0
2022-06-21 14:50:00,144.9,145.18,144.8,145.08,8604.0,144.9,145.18,144.8,145.08,8604.0
2022-06-21 14:55:00,145.18,145.29,145.08,145.12,7597.0,145.18,145.29,145.08,145.12,7597.0
2022-06-21 15:00:00,145.14,145.49,145.09,145.34,20359.0,145.14,145.49,145.09,145.34,20359.0
2022-06-21 15:05:00,145.42,145.9,145.37,145.9,13015.0,145.42,145.9,145.37,145.9,13015.0
2022-06-21 15:10:00,145.93,145.99,145.84,145.95,11914.0,145.93,145.99,145.84,145.95,11914.0
2022-06-21 15:15:00,145.98,146.06,145.9,146.04,22439.0,145.98,146.06,145.9,146.04,22439.0
2022-06-21 15:20:00,146.04,146.2,145.93,146.2,36022.0,146.04,146.2,145.93,146.2,36022.0
2022-06-21 15:25:00,146.19,146.2,146.03,146.07,17156.0,146.19,146.2,146.03,146.07,17156.0
2022-06-21 15:30:00,146.09,146.18,145.91,146.18,22973.0,146.09,146.18,145.91,146.18,22973.0
2022-06-21 15:35:00,146.11,146.15,145.81,146.11,17648.0,146.11,146.15,145.81,146.11,17648.0
2022-06-21 15:40:00,146.14,146.3,146.09,146.29,33121.0,146.14,146.3,146.09,146.29,33121.0
2022-06-21 15:45:00,146.28,146.28,145.99,146.19,53178.0,146.28,146.28,145.99,146.19,53178.0
2022-06-21 15:50:00,146.2,146.41,146.08,146.2,86647.0,146.2,146.41,146.08,146.2,86647.0
2022-06-21 15:55:00,146.21,146.22,145.44,145.63,144118.0,146.21,146.22,145.44,145.63,144118.0
2022-06-22 09:30:00,142.83,145.81,142.83,145.81,119453.0,142.83,145.81,142.83,145.81,119453.0
2022-06-22 09:35:00,145.74,146.64,145.08,145.89,49399.0,145.74,146.64,145.08,145.89,49399.0
2022-06-22 09:40:00,145.92,146.14,144.86,145.28,41290.0,145.92,146.14,144.86,145.28,41290.0
2022-06-22 09:45:00,145.49,145.91,144.42,144.44,51933.0,145.49,145.91,144.42,144.44,51933.0
2022-06-22 09:50:00,144.43,145.2,143.75,144.91,43782.0,144.43,145.2,143.75,144.91,43782.0
2022-06-22 09:55:00,144.92,145.69,144.52,145.21,24078.0,144.92,145.69,144.52,145.21,24078.0
2022-06-22 10:00:00,145.32,145.51,144.52,144.52,48537.0,145.32,145.51,144.52,144.52,48537.0
2022-06-22 10:05:00,144.58,144.94,144.12,144.88,13228.0,144.58,144.94,144.12,144.88,13228.0
2022-06-22 10:10:00,144.87,145.59,144.69,145.37,38298.0,144.87,145.59,144.69,145.37,38298.0
2022-06-22 10:15:00,145.38,145.43,144.92,145.16,31562.0,145.38,145.43,144.92,145.16,31562.0
2022-06-22 10:20:00,145.09,146.0,145.08,145.92,20197.0,145.09,146.0,145.08,145.92,20197.0
2022-06-22 10:25:00,145.93,146.4,145.68,146.37,45248.0,145.93,146.4,145.68,146.37,45248.0
2022-06-22 10:30:00,146.39,146.92,146.39,146.81,30274.0,146.39,146.92,146.39,146.81,30274.0
2022-06-22 10:35:00,146.82,147.14,146.51,146.6,39138.0,146.82,147.14,146.51,146.6,39138.0
2022-06-22 10:40:00,146.48,146.87,146.3,146.67,16603.0,146.48,146.87,146.3,146.67,16603.0
2022-06-22 10:45:00,146.61,146.73,145.79,145.93,9976.0,146.61,146.73,145.79,145.93,9976.0
2022-06-22 10:50:00,146.01,146.41,145.8,145.99,19775.0,146.01,146.41,145.8,145.99,19775.0
2022-06-22 10:55:00,146.02,146.3,145.87,145.91,14687.0,146.02,146.3,145.87,145.91,14687.0
2022-06-22 11:00:00,145.88,145.88,144.95,145.18,12406.0,145.88,145.88,144.95,145.18,12406.0
2022-06-22 11:05:00,145.2,145.3,144.58,144.75,23332.0,145.2,145.3,144.58,144.75,23332.0
2022-06-22 11:10:00,144.82,145.04,144.27,144.46,16415.0,144.82,145.04,144.27,144.46,16415.0
2022-06-22 11:15:00,144.32,144.86,144.25,144.63,18934.0,144.32,144.86,144.25,144.63,18934.0
2022-06-22 11:20:00,144.66,144.92,144.35,144.7,8266.0,144.66,144.92,144.35,144.7,8266.0
2022-06-22 11:25:00,144.56,144.68,144.49,144.58,9665.0,144.56,144.68,144.49,144.58,9665.0
2022-06-22 11:30:00,144.56,145.05,144.48,144.9,13945.0,144.56,145.05,144.48,144.9,13945.0
2022-06-22 11:35:00,145.01,145.02,144.71,144.72,9933.0,145.01,145.02,144.71,144.72,9933.0
2022-06-22 11:40:00,144.84,144.84,143.82,143.87,17739.0,144.84,144.84,143.82,143.87,17739.0
2022-06-22 11:45:00,143.93,143.94,143.56,143.62,6680.0,143.93,143.94,143.56,143.62,6680.0
2022-06-22 11:50:00,143.66,143.66,142.93,142.96,9901.0,143.66,143.66,142.93,142.96,9901.0
2022-06-22 11:55:00,142.9,143.05,142.74,142.75,8716.0,142.9,143.05,142.74,142.75,8716.0
2022-06-22 12:00:00,142.86,143.5,142.76,143.2,11710.0,142.86,143.5,142.76,143.2,11710.0
2022-06-22 12:05:00,143.15,143.19,142.92,142.98,5805.0,143.15,143.19,142.92,142.98,5805.0
2022-06-22 12:10:00,143.27,143.27,143.03,143.14,10547.0,143.27,143.27,143.03,143.14,10547.0
2022-06-22 12:15:00,143.03,143.32,143.02,143.31,4464.0,143.03,143.32,143.02,143.31,4464.0
2022-06-22 12:20:00,143.41,143.57,143.35,143.36,2519.0,143.41,143.57,143.35,143.36,2519.0
2022-06-22 12:25:00,143.38,143.93,143.36,143.87,5023.0,143.38,143.93,143.36,143.87,5023.0
2022-06-22 12:30:00,143.75,144.11,143.73,144.11,4320.0,143.75,144.11,143.73,144.11,4320.0
2022-06-22 12:35:00,144.1,144.29,143.76,143.87,18239.0,144.1,144.29,143.76,143.87,18239.0
2022-06-22 12:40:00,143.93,144.24,143.93,144.22,2626.0,143.93,144.24,143.93,144.22,2626.0
2022-06-22 12:45:00,144.08,144.08,143.7,143.7,9709.0,144.08,144.08,143.7,143.7,9709.0
2022-06-22 12:50:00,143.81,143.94,143.62,143.78,3107.0,143.81,143.94,143.62,143.78,3107.0
2022-06-22 12:55:00,143.79,143.92,143.72,143.92,8832.0,143.79,143.92,143.72,143.92,8832.0
2022-06-22 13:00:00,144.0,144.01,143.57,143.62,4104.0,144.0,144.01,143.57,143.62,4104.0
2022-06-22 13:05:00,143.68,143.7,143.46,143.57,6178.0,143.68,143.7,143.46,143.57,6178.0
2022-06-22 13:10:00,143.6,143.87,143.59,143.82,5845.0,143.6,143.87,143.59,143.82,5845.0
2022-06-22 13:15:00,143.91,144.03,143.68,143.98,4526.0,143.91,144.03,143.68,143.98,4526.0
2022-06-22 13:20:00,143.91,144.1,143.83,144.09,13744.0,143.91,144.1,143.83,144.09,13744.0
2022-06-22 13:25:00,144.03,144.25,143.85,143.96,7796.0,144.03,144.25,143.85,143.96,7796.0
2022-06-22 13:30:00,143.89,144.0,143.7,143.71,11660.0,143.89,144.0,143.7,143.71,11660.0
2022-06-22 13:35:00,143.66,143.97,143.56,143.97,9772.0,143.66,143.97,143.56,143.97,9772.0
2022-06-22 13:40:00,143.9,144.04,143.72,144.03,14029.0,143.9,144.04,143.72,144.03,14029.0
2022-06-22 13:45:00,144.02,144.28,143.96,144.14,6964.0,144.02,144.28,143.96,144.14,6964.0
2022-06-22 13:50:00,144.14,144.17,143.68,143.86,19365.0,144.14,144.17,143.68,143.86,19365.0
2022-06-22 13:55:00,143.79,143.9,143.61,143.7,14602.0,143.79,143.9,143.61,143.7,14602.0
2022-06-22 14:00:00,143.78,143.83,143.63,143.68,11423.0,143.78,143.83,143.63,143.68,11423.0
2022-06-22 14:05:00,143.64,143.96,143.64,143.81,17494.0,143.64,143.96,143.64,143.81,17494.0
2022-06-22 14:10:00,143.7,143.87,143.67,143.67,5256.0,143.7,143.87,143.67,143.67,5256.0
2022-06-22 14:15:00,143.68,143.83,143.65,143.75,21645.0,143.68,143.83,143.65,143.75,21645.0
2022-06-22 14:20:00,143.7,143.95,143.55,143.64,7077.0,143.7,143.95,143.55,143.64,7077.0
2022-06-22 14:25:00,143.63,143.63,143.39,143.47,6687.0,143.63,143.63,143.39,143.47,6687.0
2022-06-22 14:30:00,143.56,143.56,143.26,143.27,5198.0,143.56,143.56,143.26,143.27,5198.0
2022-06-22 14:35:00,143.24,143.38,143.17,143.19,9018.0,143.24,143.38,143.17,143.19,9018.0
2022-06-22 14:40:00,143.26,143.3,143.05,143.18,7523.0,143.26,143.3,143.05,143.18,7523.0
2022-06-22 14:45:00,143.19,143.32,143.05,143.06,19642.0,143.19,143.32,143.05,143.06,19642.0
2022-06-22 14:50:00,143.06,143.37,143.02,143.14,12562.0,143.06,143.37,143.02,143.14,12562.0
2022-06-22 14:55:00,143.15,143.23,142.93,142.93,25207.0,143.15,143.23,142.93,142.93,25207.0
2022-06-22 15:00:00,142.99,143.0,142.64,142.94,20361.0,142.99,143.0,142.64,142.94,20361.0
2022-06-22 15:05:00,142.98,143.11,142.95,143.08,3679.0,142.98,143.11,142.95,143.08,3679.0
2022-06-22 15:10:00,143.06,143.22,142.95,143.08,3309.0,143.06,143.22,142.95,143.08,3309.0
2022-06-22 15:15:00,143.08,143.2,142.96,143.0,3959.0,143.08,143.2,142.96,143.0,3959.0
2022-06-22 15:20:00,142.97,143.13,142.93,143.1,6764.0,142.97,143.13,142.93,143.1,6764.0
2022-06-22 15:25:00,143.06,143.06,142.64,142.75,8040.0,143.06,143.06,142.64,142.75,8040.0
2022-06-22 15:30:00,142.73,143.0,142.63,142.87,18835.0,142.73,143.0,142.63,142.87,18835.0
2022-06-22 15:35:00,142.85,143.03,142.68,143.03,15320.0,142.85,143.03,142.68,143.03,15320.0
2022-06-22 15:40:00,143.0,143.23,142.71,143.16,21185.0,143.0,143.23,142.71,143.16,21185.0
2022-06-22 15:45:00,143.14,143.2,142.79,142.9,28849.0,143.14,143.2,142.79,142.9,28849.0
2022-06-22 15:50:00,142.85,143.18,142.78,143.06,53459.0,142.85,143.18,142.78,143.06,53459.0
2022-06-22 15:55:00,143.03,143.14,142.64,142.68,108789.0,143.03,143.14,142.64,142.68,108789.0
2022-06-23 09:30:00,145.38,145.92,144.24,144.98,64895.0,145.38,145.92,144.24,144.98,64895.0
2022-06-23 09:35:00,144.83,145.05,144.23,144.76,43275.0,144.83,145.05,144.23,144.76,43275.0
2022-06-23 09:40:00,144.57,147.74,144.45,147.11,82536.0,144.57,147.74,144.45,147.11,82536.0
2022-06-23 09:45:00,147.11,149.3,147.0,149.09,57094.0,147.11,149.3,147.0,149.09,57094.0
2022-06-23 09:50:00,148.95,149.39,148.15,148.28,59855.0,148.95,149.39,148.15,148.28,59855.0
2022-06-23 09:55:00,148.23,149.99,148.23,149.69,69524.0,148.23,149.99,148.23,149.69,69524.0
2022-06-23 10:00:00,149.55,149.7,148.58,148.58,30823.0,149.55,149.7,148.58,148.58,30823.0
2022-06-23 10:05:00,148.66,149.5,147.91,148.18,49074.0,148.66,149.5,147.91,148.18,49074.0
2022-06-23 10:10:00,148.22,148.54,147.1,147.8,19778.0,148.22,148.54,147.1,147.8,19778.0
2022-06-23 10:15:00,147.7,148.2,147.61,147.84,10903.0,147.7,148.2,147.61,147.84,10903.0
2022-06-23 10:20:00,148.12,149.07,147.96,148.97,18109.0,148.12,149.07,147.96,148.97,18109.0
2022-06-23 10:25:00,148.96,149.03,148.36,148.36,16338.0,148.96,149.03,148.36,148.36,16338.0
2022-06-23 10:30:00,148.37,148.7,148.27,148.34,22817.0,148.37,148.7,148.27,148.34,22817.0
2022-06-23 10:35:00,148.29,148.39,147.8,148.15,19388.0,148.29,148.39,147.8,148.15,19388.0
2022-06-23 10:40:00,148.21,148.85,148.21,148.75,22580.0,148.21,148.85,148.21,148.75,22580.0
2022-06-23 10:45:00,148.74,148.78,147.8,147.97,15903.0,148.74,148.78,147.8,147.97,15903.0
2022-06-23 10:50:00,147.98,148.3,147.81,147.93,11840.0,147.98,148.3,147.81,147.93,11840.0
2022-06-23 10:55:00,148.06,148.22,147.67,147.82,18548.0,148.06,148.22,147.67,147.82,18548.0
2022-06-23 11:00:00,147.86,147.86,146.85,146.85,15440.0,147.86,147.86,146.85,146.85,15440.0
2022-06-23 11:05:00,146.88,147.15,146.6,147.07,22522.0,146.88,147.15,146.6,147.07,22522.0
2022-06-23 11:10:00,147.11,147.26,146.93,146.94,12891.0,147.11,147.26,146.93,146.94,12891.0
2022-06-23 11:15:00,146.89,147.14,146.71,146.71,9084.0,146.89,147.14,146.71,146.71,9084.0
2022-06-23 11:20:00,146.7,146.92,146.16,146.26,22383.0,146.7,146.92,146.16,146.26,22383.0
2022-06-23 11:25:00,146.23,146.42,145.78,146.0,12531.0,146.23,146.42,145.78,146.0,12531.0
2022-06-23 11:30:00,146.08,146.17,145.4,145.68,12557.0,146.08,146.17,145.4,145.68,12557.0
2022-06-23 11:35:00,145.58,145.59,145.18,145.23,28369.0,145.58,145.59,145.18,145.23,28369.0
2022-06-23 11:40:00,145.26,145.53,145.2,145.49,10299.0,145.26,145.53,145.2,145.49,10299.0
2022-06-23 11:45:00,145.5,145.81,145.49,145.74,7134.0,145.5,145.81,145.49,145.74,7134.0
2022-06-23 11:50:00,145.75,145.88,145.4,145.4,5650.0,145.75,145.88,145.4,145.4,5650.0
2022-06-23 11:55:00,145.28,145.35,145.11,145.25,9256.0,145.28,145.35,145.11,145.25,9256.0
2022-06-23 12:00:00,145.0,145.08,144.34,144.51,6734.0,145.0,145.08,144.34,144.51,6734.0
2022-06-23 12:05:00,144.5,144.75,144.25,144.43,13193.0,144.5,144.75,144.25,144.43,13193.0
2022-06-23 12:10:00,144.54,144.7,144.29,144.4,12289.0,144.54,144.7,144.29,144.4,12289.0
2022-06-23 12:15:00,144.4,145.09,144.33,145.0,9087.0,144.4,145.09,144.33,145.0,9087.0
2022-06-23 12:20:00,144.95,145.19,144.84,145.0,16204.0,144.95,145.19,144.84,145.0,16204.0
2022-06-23 12:25:00,144.98,145.3,144.9,145.11,6903.0,144.98,145.3,144.9,145.11,6903.0
2022-06-23 12:30:00,145.09,145.18,144.55,144.59,33390.0,145.09,145.18,144.55,144.59,33390.0
2022-06-23 12:35:00,144.74,144.74,143.96,143.96,17733.0,144.74,144.74,143.96,143.96,17733.0
2022-06-23 12:40:00,143.97,144.31,143.84,144.25,10094.0,143.97,144.31,143.84,144.25,10094.0
2022-06-23 12:45:00,144.24,144.31,143.99,144.26,5450.0,144.24,144.31,143.99,144.26,5450.0
2022-06-23 12:50:00,144.09,144.24,143.93,144.09,5682.0,144.09,144.24,143.93,144.09,5682.0
2022-06-23 12:55:00,144.05,144.14,143.87,143.87,8073.0,144.05,144.14,143.87,143.87,8073.0
2022-06-23 13:00:00,143.97,143.97,143.28,143.46,9544.0,143.97,143.97,143.28,143.46,9544.0
2022-06-23 13:05:00,143.42,144.07,143.42,143.97,10487.0,143.42,144.07,143.42,143.97,10487.0
2022-06-23 13:10:00,143.96,144.31,143.96,144.12,4374.0,143.96,144.31,143.96,144.12,4374.0
2022-06-23 13:15:00,144.22,144.55,144.22,144.5,14026.0,144.22,144.55,144.22,144.5,14026.0
2022-06-23 13:20:00,144.47,144.47,143.92,144.05,8165.0,144.47,144.47,143.92,144.05,8165.0
2022-06-23 13:25:00,144.32,144.37,144.13,144.18,4075.0,144.32,144.37,144.13,144.18,4075.0
2022-06-23 13:30:00,144.24,144.51,144.16,144.26,14233.0,144.24,144.51,144.16,144.26,14233.0
2022-06-23 13:35:00,144.27,144.53,144.1,144.2,6250.0,144.27,144.53,144.1,144.2,6250.0
2022-06-23 13:40:00,144.19,144.25,143.97,144.25,3378.0,144.19,144.25,143.97,144.25,3378.0
2022-06-23 13:45:00,144.24,144.58,144.24,144.58,10353.0,144.24,144.58,144.24,144.58,10353.0
2022-06-23 13:50:00,144.61,144.91,144.61,144.87,3352.0,144.61,144.91,144.61,144.87,3352.0
2022-06-23 13:55:00,144.96,145.01,144.77,144.97,4208.0,144.96,145.01,144.77,144.97,4208.0
2022-06-23 14:00:00,144.99,145.13,144.88,144.9,6895.0,144.99,145.13,144.88,144.9,6895.0
2022-06-23 14:05:00,145.0,145.01,144.9,144.98,2769.0,145.0,145.01,144.9,144.98,2769.0
2022-06-23 14:10:00,144.94,145.01,144.63,144.63,10693.0,144.94,145.01,144.63,144.63,10693.0
2022-06-23 14:15:00,144.7,144.95,144.66,144.69,6001.0,144.7,144.95,144.66,144.69,6001.0
2022-06-23 14:20:00,144.77,145.0,144.67,144.89,6754.0,144.77,145.0,144.67,144.89,6754.0
2022-06-23 14:25:00,144.92,145.2,144.83,145.13,4863.0,144.92,145.2,144.83,145.13,4863.0
2022-06-23 14:30:00,145.11,145.49,145.1,145.42,9219.0,145.11,145.49,145.1,145.42,9219.0
2022-06-23 14:35:00,145.45,145.55,145.22,145.41,9157.0,145.45,145.55,145.22,145.41,9157.0
2022-06-23 14:40:00,145.33,145.61,145.31,145.61,6681.0,145.33,145.61,145.31,145.61,6681.0
2022-06-23 14:45:00,145.63,145.63,145.32,145.38,9799.0,145.63,145.63,145.32,145.38,9799.0
2022-06-23 14:50:00,145.43,145.61,145.37,145.44,11670.0,145.43,145.61,145.37,145.44,11670.0
2022-06-23 14:55:00,145.39,145.58,145.3,145.56,8264.0,145.39,145.58,145.3,145.56,8264.0
2022-06-23 15:00:00,145.49,145.62,145.24,145.62,6758.0,145.49,145.62,145.24,145.62,6758.0
2022-06-23 15:05:00,145.59,145.76,145.5,145.57,14665.0,145.59,145.76,145.5,145.57,14665.0
2022-06-23 15:10:00,145.51,145.59,145.46,145.58,4939.0,145.51,145.59,145.46,145.58,4939.0
2022-06-23 15:15:00,145.55,145.61,145.35,145.56,11451.0,145.55,145.61,145.35,145.56,11451.0
2022-06-23 15:20:00,145.56,145.75,145.51,145.54,12625.0,145.56,145.75,145.51,145.54,12625.0
2022-06-23 15:25:00,145.53,145.88,145.52,145.7,20893.0,145.53,145.88,145.52,145.7,20893.0
2022-06-23 15:30:00,145.71,146.35,145.71,146.32,22036.0,145.71,146.35,145.71,146.32,22036.0
2022-06-23 15:35:00,146.26,146.35,146.11,146.34,23308.0,146.26,146.35,146.11,146.34,23308.0
2022-06-23 15:40:00,146.34,146.69,146.24,146.29,34001.0,146.34,146.69,146.24,146.29,34001.0
2022-06-23 15:45:00,146.37,146.5,146.19,146.4,39754.0,146.37,146.5,146.19,146.4,39754.0
2022-06-23 15:50:00,146.39,146.95,146.27,146.69,51663.0,146.39,146.95,146.27,146.69,51663.0
2022-06-23 15:55:00,146.64,146.67,146.0,146.19,155253.0,146.64,146.67,146.0,146.19,155253.0
2022-06-24 09:30:00,149.01,151.43,149.01,150.66,183866.0,149.01,151.43,149.01,150.66,183866.0
2022-06-24 09:35:00,150.66,151.42,150.01,150.58,34085.0,150.66,151.42,150.01,150.58,34085.0
2022-06-24 09:40:00,150.55,151.6,150.21,151.52,35792.0,150.55,151.6,150.21,151.52,35792.0
2022-06-24 09:45:00,151.56,152.2,151.26,152.08,51909.0,151.56,152.2,151.26,152.08,51909.0
2022-06-24 09:50:00,152.19,152.58,151.66,151.87,38690.0,152.19,152.58,151.66,151.87,38690.0
2022-06-24 09:55:00,151.87,152.0,151.23,151.58,29077.0,151.87,152.0,151.23,151.58,29077.0
2022-06-24 10:00:00,151.63,152.55,151.63,152.2,25662.0,151.63,152.55,151.63,152.2,25662.0
2022-06-24 10:05:00,152.16,152.52,152.05,152.05,27422.0,152.16,152.52,152.05,152.05,27422.0
2022-06-24 10:10:00,152.05,152.12,151.56,151.64,28442.0,152.05,152.12,151.56,151.64,28442.0
2022-06-24 10:15:00,151.58,151.8,151.12,151.32,18910.0,151.58,151.8,151.12,151.32,18910.0
2022-06-24 10:20:00,151.22,151.71,151.14,151.66,50284.0,151.22,151.71,151.14,151.66,50284.0
2022-06-24 10:25:00,151.72,151.79,151.04,151.42,25795.0,151.72,151.79,151.04,151.42,25795.0
2022-06-24 10:30:00,151.49,151.74,151.01,151.3,24426.0,151.49,151.74,151.01,151.3,24426.0
2022-06-24 10:35:00,151.38,151.38,150.42,150.56,16077.0,151.38,151.38,150.42,150.56,16077.0
2022-06-24 10:40:00,150.51,150.58,150.0,150.04,12912.0,150.51,150.58,150.0,150.04,12912.0
2022-06-24 10:45:00,150.01,150.06,149.67,149.78,9032.0,150.01,150.06,149.67,149.78,9032.0
2022-06-24 10:50:00,149.72,149.72,149.3,149.58,10734.0,149.72,149.72,149.3,149.58,10734.0
2022-06-24 10:55:00,149.67,150.17,149.59,149.78,9978.0,149.67,150.17,149.59,149.78,9978.0
2022-06-24 11:00:00,149.83,150.46,149.79,150.34,15475.0,149.83,150.46,149.79,150.34,15475.0
2022-06-24 11:05:00,150.37,150.66,150.3,150.33,16710.0,150.37,150.66,150.3,150.33,16710.0
2022-06-24 11:10:00,150.36,150.39,149.69,149.72,8857.0,150.36,150.39,149.69,149.72,8857.0
2022-06-24 11:15:00,149.58,149.71,148.56,148.56,16216.0,149.58,149.71,148.56,148.56,16216.0
2022-06-24 11:20:00,148.53,148.8,148.43,148.55,12906.0,148.53,148.8,148.43,148.55,12906.0
2022-06-24 11:25:00,148.62,149.45,148.62,149.35,19210.0,148.62,149.45,148.62,149.35,19210.0
2022-06-24 11:30:00,149.43,149.76,149.21,149.55,9701.0,149.43,149.76,149.21,149.55,9701.0
2022-06-24 11:35:00,149.4,149.8,149.37,149.65,11259.0,149.4,149.8,149.37,149.65,11259.0
2022-06-24 11:40:00,149.58,149.84,149.47,149.47,9709.0,149.58,149.84,149.47,149.47,9709.0
2022-06-24 11:45:00,149.45,149.51,149.2,149.33,6972.0,149.45,149.51,149.2,149.33,6972.0
2022-06-24 11:50:00,149.06,149.13,148.8,149.1,5776.0,149.06,149.13,148.8,149.1,5776.0
2022-06-24 11:55:00,149.11,149.35,149.03,149.35,4554.0,149.11,149.35,149.03,149.35,4554.0
2022-06-24 12:00:00,149.33,149.61,149.33,149.47,3634.0,149.33,149.61,149.33,149.47,3634.0
2022-06-24 12:05:00,149.43,149.43,149.23,149.26,5303.0,149.43,149.43,149.23,149.26,5303.0
2022-06-24 12:10:00,149.3,149.59,149.27,149.57,5855.0,149.3,149.59,149.27,149.57,5855.0
2022-06-24 12:15:00,149.56,149.7,149.49,149.64,6225.0,149.56,149.7,149.49,149.64,6225.0
2022-06-24 12:20:00,149.62,149.62,149.27,149.58,3855.0,149.62,149.62,149.27,149.58,3855.0
2022-06-24 12:25:00,149.56,149.71,149.49,149.69,5676.0,149.56,149.71,149.49,149.69,5676.0
2022-06-24 12:30:00,149.69,149.78,149.56,149.63,4214.0,149.69,149.78,149.56,149.63,4214.0
2022-06-24 12:35:00,149.71,149.8,149.64,149.65,4052.0,149.71,149.8,149.64,149.65,4052.0
2022-06-24 12:40:00,149.67,149.76,149.62,149.76,3930.0,149.67,149.76,149.62,149.76,3930.0
2022-06-24 12:45:00,149.71,149.71,149.58,149.61,4271.0,149.71,149.71,149.58,149.61,4271.0
2022-06-24 12:50:00,149.58,149.77,149.5,149.59,5351.0,149.58,149.77,149.5,149.59,5351.0
2022-06-24 12:55:00,149.59,149.74,149.59,149.65,1550.0,149.59,149.74,149.59,149.65,1550.0
2022-06-24 13:00:00,149.57,149.67,149.38,149.4,3139.0,149.57,149.67,149.38,149.4,3139.0
2022-06-24 13:05:00,149.39,149.48,149.26,149.36,5625.0,149.39,149.48,149.26,149.36,5625.0
2022-06-24 13:10:00,149.36,149.8,149.36,149.73,12112.0,149.36,149.8,149.36,149.73,12112.0
2022-06-24 13:15:00,149.77,149.81,149.54,149.76,6837.0,149.77,149.81,149.54,149.76,6837.0
2022-06-24 13:20:00,149.8,149.97,149.74,149.74,7171.0,149.8,149.97,149.74,149.74,7171.0
2022-06-24 13:25:00,149.75,149.8,149.65,149.73,2958.0,149.75,149.8,149.65,149.73,2958.0
2022-06-24 13:30:00,149.69,149.76,149.59,149.71,2685.0,149.69,149.76,149.59,149.71,2685.0
2022-06-24 13:35:00,149.74,149.77,149.55,149.67,6947.0,149.74,149.77,149.55,149.67,6947.0
2022-06-24 13:40:00,149.65,149.74,149.56,149.67,4882.0,149.65,149.74,149.56,149.67,4882.0
2022-06-24 13:45:00,149.62,149.75,149.58,149.64,2862.0,149.62,149.75,149.58,149.64,2862.0
2022-06-24 13:50:00,149.61,149.8,149.56,149.73,2872.0,149.61,149.8,149.56,149.73,2872.0
2022-06-24 13:55:00,149.68,149.82,149.64,149.8,12371.0,149.68,149.82,149.64,149.8,12371.0
2022-06-24 14:00:00,149.84,150.25,149.84,150.25,28413.0,149.84,150.25,149.84,150.25,28413.0
2022-06-24 14:05:00,150.29,150.46,150.23,150.27,9220.0,150.29,150.46,150.23,150.27,9220.0
2022-06-24 14:10:00,150.32,150.5,150.32,150.33,6383.0,150.32,150.5,150.32,150.33,6383.0
2022-06-24 14:15:00,150.36,150.44,150.1,150.23,5091.0,150.36,150.44,150.1,150.23,5091.0
2022-06-24 14:20:00,150.27,150.34,150.17,150.29,9283.0,150.27,150.34,150.17,150.29,9283.0
2022-06-24 14:25:00,150.23,150.4,150.06,150.25,12671.0,150.23,150.4,150.06,150.25,12671.0
2022-06-24 14:30:00,150.23,150.33,150.21,150.31,2998.0,150.23,150.33,150.21,150.31,2998.0
2022-06-24 14:35:00,150.22,150.34,150.17,150.28,4717.0,150.22,150.34,150.17,150.28,4717.0
2022-06-24 14:40:00,150.29,150.98,150.29,150.98,9046.0,150.29,150.98,150.29,150.98,9046.0
2022-06-24 14:45:00,150.99,151.18,150.97,151.13,14406.0,150.99,151.18,150.97,151.13,14406.0
2022-06-24 14:50:00,151.18,151.33,151.11,151.21,12144.0,151.18,151.33,151.11,151.21,12144.0
2022-06-24 14:55:00,151.3,151.39,151.24,151.28,9433.0,151.3,151.39,151.24,151.28,9433.0
2022-06-24 15:00:00,151.27,151.4,151.11,151.4,7964.0,151.27,151.4,151.11,151.4,7964.0
2022-06-24 15:05:00,151.41,151.6,151.31,151.49,16359.0,151.41,151.6,151.31,151.49,16359.0
2022-06-24 15:10:00,151.46,151.5,151.28,151.5,13866.0,151.46,151.5,151.28,151.5,13866.0
2022-06-24 15:15:00,151.53,151.63,151.44,151.45,8415.0,151.53,151.63,151.44,151.45,8415.0
2022-06-24 15:20:00,151.36,151.57,151.36,151.43,11290.0,151.36,151.57,151.36,151.43,11290.0
2022-06-24 15:25:00,151.44,151.44,151.08,151.12,11212.0,151.44,151.44,151.08,151.12,11212.0
2022-06-24 15:30:00,151.15,151.19,150.82,150.83,19418.0,151.15,151.19,150.82,150.83,19418.0
2022-06-24 15:35:00,150.83,151.06,150.81,150.89,31654.0,150.83,151.06,150.81,150.89,31654.0
2022-06-24 15:40:00,150.87,151.0,150.78,151.0,20170.0,150.87,151.0,150.78,151.0,20170.0
2022-06-24 15:45:00,150.99,151.11,150.84,150.9,16349.0,150.99,151.11,150.84,150.9,16349.0
2022-06-24 15:50:00,150.91,151.5,150.82,151.24,66289.0,150.91,151.5,150.82,151.24,66289.0
2022-06-24 15:55:00,151.17,151.41,150.81,151.35,160411.0,151.17,151.41,150.81,151.35,160411.0
2022-06-27 09:30:00,154.1,154.84,153.4,153.86,103758.0,154.1,154.84,153.4,153.86,103758.0
2022-06-27 09:35:00,153.61,154.5,153.31,154.44,73592.0,153.61,154.5,153.31,154.44,73592.0
2022-06-27 09:40:00,154.44,154.44,152.55,153.02,40098.0,154.44,154.44,152.55,153.02,40098.0
2022-06-27 09:45:00,153.12,153.12,151.64,151.78,71165.0,153.12,153.12,151.64,151.78,71165.0
2022-06-27 09:50:00,151.68,153.13,151.67,152.74,47162.0,151.68,153.13,151.67,152.74,47162.0
2022-06-27 09:55:00,152.81,153.3,152.23,152.44,40163.0,152.81,153.3,152.23,152.44,40163.0
2022-06-27 10:00:00,152.46,152.9,152.03,152.59,25342.0,152.46,152.9,152.03,152.59,25342.0
2022-06-27 10:05:00,152.63,152.66,151.58,152.25,38398.0,152.63,152.66,151.58,152.25,38398.0
2022-06-27 10:10:00,152.36,152.55,151.73,152.24,89497.0,152.36,152.55,151.73,152.24,89497.0
2022-06-27 10:15:00,152.22,152.74,152.11,152.68,49625.0,152.22,152.74,152.11,152.68,49625.0
2022-06-27 10:20:00,152.68,152.99,152.13,152.24,49593.0,152.68,152.99,152.13,152.24,49593.0
2022-06-27 10:25:00,152.14,152.58,151.94,152.48,48251.0,152.14,152.58,151.94,152.48,48251.0
2022-06-27 10:30:00,152.42,153.01,152.38,152.93,24638.0,152.42,153.01,152.38,152.93,24638.0
2022-06-27 10:35:00,152.98,153.42,152.84,153.41,41123.0,152.98,153.42,152.84,153.41,41123.0
2022-06-27 10:40:00,153.4,153.98,153.33,153.87,56478.0,153.4,153.98,153.33,153.87,56478.0
2022-06-27 10:45:00,153.89,154.05,153.51,153.51,76740.0,153.89,154.05,153.51,153.51,76740.0
2022-06-27 10:50:00,153.51,153.83,153.39,153.7,35380.0,153.51,153.83,153.39,153.7,35380.0
2022-06-27 10:55:00,153.73,154.0,153.39,153.39,37256.0,153.73,154.0,153.39,153.39,37256.0
2022-06-27 11:00:00,153.52,153.9,153.39,153.76,15565.0,153.52,153.9,153.39,153.76,15565.0
2022-06-27 11:05:00,153.83,153.96,153.46,153.5,13313.0,153.83,153.96,153.46,153.5,13313.0
2022-06-27 11:10:00,153.16,153.39,152.93,153.14,18782.0,153.16,153.39,152.93,153.14,18782.0
2022-06-27 11:15:00,153.0,153.62,152.9,153.13,15994.0,153.0,153.62,152.9,153.13,15994.0
2022-06-27 11:20:00,153.19,153.4,153.05,153.33,7760.0,153.19,153.4,153.05,153.33,7760.0
2022-06-27 11:25:00,153.27,153.89,153.19,153.73,27444.0,153.27,153.89,153.19,153.73,27444.0
2022-06-27 11:30:00,153.75,153.76,153.19,153.19,8912.0,153.75,153.76,153.19,153.19,8912.0
2022-06-27 11:35:00,153.18,153.24,152.95,153.22,7815.0,153.18,153.24,152.95,153.22,7815.0
2022-06-27 11:40:00,153.15,153.68,153.07,153.64,14594.0,153.15,153.68,153.07,153.64,14594.0
2022-06-27 11:45:00,153.63,153.63,152.94,153.1,18495.0,153.63,153.63,152.94,153.1,18495.0
2022-06-27 11:50:00,153.03,153.05,152.65,152.83,14436.0,153.03,153.05,152.65,152.83,14436.0
2022-06-27 11:55:00,152.78,152.87,152.11,152.46,7643.0,152.78,152.87,152.11,152.46,7643.0
2022-06-27 12:00:00,152.58,152.63,152.07,152.54,24960.0,152.58,152.63,152.07,152.54,24960.0
2022-06-27 12:05:00,152.6,152.75,152.49,152.74,7731.0,152.6,152.75,152.49,152.74,7731.0
2022-06-27 12:10:00,152.63,153.18,152.63,152.99,9152.0,152.63,153.18,152.63,152.99,9152.0
2022-06-27 12:15:00,152.91,153.16,152.77,153.16,4210.0,152.91,153.16,152.77,153.16,4210.0
2022-06-27 12:20:00,153.13,153.13,152.65,152.69,6169.0,153.13,153.13,152.65,152.69,6169.0
2022-06-27 12:25:00,152.68,152.91,152.5,152.78,9791.0,152.68,152.91,152.5,152.78,9791.0
2022-06-27 12:30:00,152.84,152.84,152.52,152.72,9446.0,152.84,152.84,152.52,152.72,9446.0
2022-06-27 12:35:00,152.65,152.82,152.58,152.79,4692.0,152.65,152.82,152.58,152.79,4692.0
2022-06-27 12:40:00,152.82,153.03,152.8,153.0,6198.0,152.82,153.03,152.8,153.0,6198.0
2022-06-27 12:45:00,153.03,153.21,152.93,153.13,5472.0,153.03,153.21,152.93,153.13,5472.0
2022-06-27 12:50:00,153.14,153.21,153.1,153.19,4397.0,153.14,153.21,153.1,153.19,4397.0
2022-06-27 12:55:00,153.13,153.23,153.01,153.18,5327.0,153.13,153.23,153.01,153.18,5327.0
2022-06-27 13:00:00,153.2,153.23,152.91,153.1,5739.0,153.2,153.23,152.91,153.1,5739.0
2022-06-27 13:05:00,153.04,153.14,152.91,153.13,5167.0,153.04,153.14,152.91,153.13,5167.0
2022-06-27 13:10:00,153.06,153.3,152.92,153.25,15001.0,153.06,153.3,152.92,153.25,15001.0
2022-06-27 13:15:00,153.24,153.27,152.84,153.1,6196.0,153.24,153.27,152.84,153.1,6196.0
2022-06-27 13:20:00,153.09,153.34,153.0,153.27,10774.0,153.09,153.34,153.0,153.27,10774.0
2022-06-27 13:25:00,153.28,153.28,153.05,153.15,14197.0,153.28,153.28,153.05,153.15,14197.0
2022-06-27 13:30:00,153.09,153.16,152.94,153.09,7795.0,153.09,153.16,152.94,153.09,7795.0
2022-06-27 13:35:00,153.08,153.44,153.01,153.44,6663.0,153.08,153.44,153.01,153.44,6663.0
2022-06-27 13:40:00,153.47,153.59,153.21,153.42,17459.0,153.47,153.59,153.21,153.42,17459.0
2022-06-27 13:45:00,153.42,153.78,153.33,153.78,10261.0,153.42,153.78,153.33,153.78,10261.0
2022-06-27 13:50:00,153.8,154.1,153.72,153.99,20787.0,153.8,154.1,153.72,153.99,20787.0
2022-06-27 13:55:00,154.01,154.07,153.89,153.9,24789.0,154.01,154.07,153.89,153.9,24789.0
2022-06-27 14:00:00,153.84,154.04,153.61,153.98,23291.0,153.84,154.04,153.61,153.98,23291.0
2022-06-27 14:05:00,154.03,154.04,153.76,153.86,16565.0,154.03,154.04,153.76,153.86,16565.0
2022-06-27 14:10:00,153.92,154.07,153.87,153.92,14952.0,153.92,154.07,153.87,153.92,14952.0
2022-06-27 14:15:00,153.94,154.21,153.9,154.19,9539.0,153.94,154.21,153.9,154.19,9539.0
2022-06-27 14:20:00,154.19,154.42,154.15,154.21,18311.0,154.19,154.42,154.15,154.21,18311.0
2022-06-27 14:25:00,154.22,154.24,153.9,154.01,45987.0,154.22,154.24,153.9,154.01,45987.0
2022-06-27 14:30:00,153.99,154.14,153.93,154.0,33933.0,153.99,154.14,153.93,154.0,33933.0
2022-06-27 14:35:00,153.99,153.99,153.68,153.96,7548.0,153.99,153.99,153.68,153.96,7548.0
2022-06-27 14:40:00,153.92,153.93,153.74,153.86,8824.0,153.92,153.93,153.74,153.86,8824.0
2022-06-27 14:45:00,153.87,154.17,153.8,154.15,13484.0,153.87,154.17,153.8,154.15,13484.0
2022-06-27 14:50:00,154.09,154.16,153.89,154.1,13371.0,154.09,154.16,153.89,154.1,13371.0
2022-06-27 14:55:00,154.14,154.25,153.98,154.25,19648.0,154.14,154.25,153.98,154.25,19648.0
2022-06-27 15:00:00,154.27,154.4,153.84,154.05,36068.0,154.27,154.4,153.84,154.05,36068.0
2022-06-27 15:05:00,154.0,154.3,153.9,154.27,22273.0,154.0,154.3,153.9,154.27,22273.0
2022-06-27 15:10:00,154.3,154.59,154.29,154.56,26967.0,154.3,154.59,154.29,154.56,26967.0
2022-06-27 15:15:00,154.56,154.79,154.54,154.74,23714.0,154.56,154.79,154.54,154.74,23714.0
2022-06-27 15:20:00,154.76,154.79,154.55,154.68,35811.0,154.76,154.79,154.55,154.68,35811.0
2022-06-27 15:25:00,154.72,154.86,154.69,154.79,24014.0,154.72,154.86,154.69,154.79,24014.0
2022-06-27 15:30:00,154.77,154.79,154.07,154.52,62741.0,154.77,154.79,154.07,154.52,62741.0
2022-06-27 15:35:00,154.53,154.59,154.24,154.32,38254.0,154.53,154.59,154.24,154.32,38254.0
2022-06-27 15:40:00,154.35,154.95,154.21,154.92,67919.0,154.35,154.95,154.21,154.92,67919.0
2022-06-27 15:45:00,154.9,155.0,154.57,154.82,103598.0,154.9,155.0,154.57,154.82,103598.0
2022-06-27 15:50:00,154.74,154.82,154.41,154.74,142491.0,154.74,154.82,154.41,154.74,142491.0
2022-06-27 15:55:00,154.8,155.4,154.74,155.4,197454.0,154.8,155.4,154.74,155.4,197454.0
2022-06-28 09:30:00,155.19,156.68,154.52,154.68,132613.0,155.19,156.68,154.52,154.68,132613.0
2022-06-28 09:35:00,154.75,155.96,154.09,155.72,39701.0,154.75,155.96,154.09,155.72,39701.0
2022-06-28 09:40:00,155.63,156.3,154.95,156.19,46195.0,155.63,156.3,154.95,156.19,46195.0
2022-06-28 09:45:00,156.19,156.19,155.08,155.76,44686.0,156.19,156.19,155.08,155.76,44686.0
2022-06-28 09:50:00,155.84,156.17,155.48,156.07,26556.0,155.84,156.17,155.48,156.07,26556.0
2022-06-28 09:55:00,156.03,156.13,155.42,155.85,35201.0,156.03,156.13,155.42,155.85,35201.0
2022-06-28 10:00:00,155.8,156.42,155.3,155.51,32337.0,155.8,156.42,155.3,155.51,32337.0
2022-06-28 10:05:00,155.51,155.78,154.83,155.68,38035.0,155.51,155.78,154.83,155.68,38035.0
2022-06-28 10:10:00,155.6,156.3,155.45,156.22,25780.0,155.6,156.3,155.45,156.22,25780.0
2022-06-28 10:15:00,156.22,156.77,156.15,156.43,40166.0,156.22,156.77,156.15,156.43,40166.0
2022-06-28 10:20:00,156.3,156.49,155.57,155.72,14646.0,156.3,156.49,155.57,155.72,14646.0
2022-06-28 10:25:00,155.64,155.86,155.3,155.41,15803.0,155.64,155.86,155.3,155.41,15803.0
2022-06-28 10:30:00,155.31,155.36,154.55,154.87,37620.0,155.31,155.36,154.55,154.87,37620.0
2022-06-28 10:35:00,154.96,155.53,154.93,155.52,26521.0,154.96,155.53,154.93,155.52,26521.0
2022-06-28 10:40:00,155.54,155.58,155.02,155.36,20477.0,155.54,155.58,155.02,155.36,20477.0
2022-06-28 10:45:00,155.28,155.45,154.83,155.41,15582.0,155.28,155.45,154.83,155.41,15582.0
2022-06-28 10:50:00,155.36,155.46,155.1,155.28,9365.0,155.36,155.46,155.1,155.28,9365.0
2022-06-28 10:55:00,155.32,155.74,155.32,155.62,10482.0,155.32,155.74,155.32,155.62,10482.0
2022-06-28 11:00:00,155.56,155.68,155.3,155.47,12823.0,155.56,155.68,155.3,155.47,12823.0
2022-06-28 11:05:00,155.43,155.71,155.39,155.5,10145.0,155.43,155.71,155.39,155.5,10145.0
2022-06-28 11:10:00,155.45,155.73,155.3,155.3,23303.0,155.45,155.73,155.3,155.3,23303.0
2022-06-28 11:15:00,155.35,155.37,154.94,154.94,25952.0,155.35,155.37,154.94,154.94,25952.0
2022-06-28 11:20:00,154.94,154.99,154.24,154.36,28865.0,154.94,154.99,154.24,154.36,28865.0
2022-06-28 11:25:00,154.36,154.39,153.92,154.0,37327.0,154.36,154.39,153.92,154.0,37327.0
2022-06-28 11:30:00,154.0,154.52,153.97,154.37,19516.0,154.0,154.52,153.97,154.37,19516.0
2022-06-28 11:35:00,154.37,154.52,154.0,154.06,14928.0,154.37,154.52,154.0,154.06,14928.0
2022-06-28 11:40:00,154.09,154.34,153.54,153.54,32770.0,154.09,154.34,153.54,153.54,32770.0
2022-06-28 11:45:00,153.6,153.94,153.23,153.23,33869.0,153.6,153.94,153.23,153.23,33869.0
2022-06-28 11:50:00,153.21,153.21,152.82,152.98,34860.0,153.21,153.21,152.82,152.98,34860.0
2022-06-28 11:55:00,152.94,153.27,152.85,153.19,19044.0,152.94,153.27,152.85,153.19,19044.0
2022-06-28 12:00:00,153.2,153.27,152.83,152.9,23744.0,153.2,153.27,152.83,152.9,23744.0
2022-06-28 12:05:00,152.88,153.5,152.87,153.44,17674.0,152.88,153.5,152.87,153.44,17674.0
2022-06-28 12:10:00,153.39,153.6,153.32,153.49,13688.0,153.39,153.6,153.32,153.49,13688.0
2022-06-28 12:15:00,153.47,153.6,153.06,153.55,14391.0,153.47,153.6,153.06,153.55,14391.0
2022-06-28 12:20:00,153.56,153.62,153.25,153.36,8635.0,153.56,153.62,153.25,153.36,8635.0
2022-06-28 12:25:00,153.41,153.53,153.23,153.5,10002.0,153.41,153.53,153.23,153.5,10002.0
2022-06-28 12:30:00,153.44,153.45,153.12,153.12,8725.0,153.44,153.45,153.12,153.12,8725.0
2022-06-28 12:35:00,153.3,153.4,153.19,153.4,5104.0,153.3,153.4,153.19,153.4,5104.0
2022-06-28 12:40:00,153.47,153.66,153.41,153.46,5022.0,153.47,153.66,153.41,153.46,5022.0
2022-06-28 12:45:00,153.57,153.78,153.4,153.45,5750.0,153.57,153.78,153.4,153.45,5750.0
2022-06-28 12:50:00,153.45,153.55,153.38,153.38,9756.0,153.45,153.55,153.38,153.38,9756.0
2022-06-28 12:55:00,153.3,153.33,153.0,153.14,5022.0,153.3,153.33,153.0,153.14,5022.0
2022-06-28 13:00:00,153.14,153.14,152.58,152.72,5892.0,153.14,153.14,152.58,152.72,5892.0
2022-06-28 13:05:00,152.73,152.73,152.12,152.15,12088.0,152.73,152.73,152.12,152.15,12088.0
2022-06-28 13:10:00,152.15,152.55,152.15,152.38,18246.0,152.15,152.55,152.15,152.38,18246.0
2022-06-28 13:15:00,152.45,152.55,152.25,152.35,10110.0,152.45,152.55,152.25,152.35,10110.0
2022-06-28 13:20:00,152.28,152.33,152.12,152.14,30184.0,152.28,152.33,152.12,152.14,30184.0
2022-06-28 13:25:00,152.11,152.2,151.82,152.15,10470.0,152.11,152.2,151.82,152.15,10470.0
2022-06-28 13:30:00,152.14,152.35,151.93,152.08,11234.0,152.14,152.35,151.93,152.08,11234.0
2022-06-28 13:35:00,151.98,152.39,151.9,152.27,14696.0,151.98,152.39,151.9,152.27,14696.0
2022-06-28 13:40:00,152.28,152.67,152.25,152.63,8494.0,152.28,152.67,152.25,152.63,8494.0
2022-06-28 13:45:00,152.56,152.67,152.46,152.67,10062.0,152.56,152.67,152.46,152.67,10062.0
2022-06-28 13:50:00,152.62,152.79,152.48,152.64,10125.0,152.62,152.79,152.48,152.64,10125.0
2022-06-28 13:55:00,152.64,152.74,152.59,152.67,5252.0,152.64,152.74,152.59,152.67,5252.0
2022-06-28 14:00:00,152.68,152.98,152.6,152.64,13807.0,152.68,152.98,152.6,152.64,13807.0
2022-06-28 14:05:00,152.63,152.68,152.38,152.43,13153.0,152.63,152.68,152.38,152.43,13153.0
2022-06-28 14:10:00,152.49,152.6,152.24,152.46,12548.0,152.49,152.6,152.24,152.46,12548.0
2022-06-28 14:15:00,152.47,152.83,152.4,152.78,32308.0,152.47,152.83,152.4,152.78,32308.0
2022-06-28 14:20:00,152.74,152.93,152.73,152.88,12089.0,152.74,152.93,152.73,152.88,12089.0
2022-06-28 14:25:00,152.86,153.21,152.85,153.2,11353.0,152.86,153.21,152.85,153.2,11353.0
2022-06-28 14:30:00,153.23,153.42,153.05,153.08,13709.0,153.23,153.42,153.05,153.08,13709.0
2022-06-28 14:35:00,153.02,153.02,152.79,152.98,8272.0,153.02,153.02,152.79,152.98,8272.0
2022-06-28 14:40:00,153.01,153.22,152.92,153.14,5529.0,153.01,153.22,152.92,153.14,5529.0
2022-06-28 14:45:00,153.17,153.79,153.09,153.74,16885.0,153.17,153.79,153.09,153.74,16885.0
2022-06-28 14:50:00,153.74,153.74,153.52,153.68,27102.0,153.74,153.74,153.52,153.68,27102.0
2022-06-28 14:55:00,153.7,153.74,153.39,153.63,8759.0,153.7,153.74,153.39,153.63,8759.0
2022-06-28 15:00:00,153.58,153.72,153.25,153.28,16435.0,153.58,153.72,153.25,153.28,16435.0
2022-06-28 15:05:00,153.29,153.42,152.9,153.06,18982.0,153.29,153.42,152.9,153.06,18982.0
2022-06-28 15:10:00,153.1,153.3,153.06,153.29,17850.0,153.1,153.3,153.06,153.29,17850.0
2022-06-28 15:15:00,153.27,153.8,153.22,153.75,15783.0,153.27,153.8,153.22,153.75,15783.0
2022-06-28 15:20:00,153.77,154.41,153.7,154.37,25260.0,153.77,154.41,153.7,154.37,25260.0
2022-06-28 15:25:00,154.35,154.38,154.11,154.28,16760.0,154.35,154.38,154.11,154.28,16760.0
2022-06-28 15:30:00,154.29,154.36,154.1,154.22,28393.0,154.29,154.36,154.1,154.22,28393.0
2022-06-28 15:35:00,154.25,154.42,154.18,154.4,33620.0,154.25,154.42,154.18,154.4,33620.0
2022-06-28 15:40:00,154.4,154.47,154.13,154.24,30340.0,154.4,154.47,154.13,154.24,30340.0
2022-06-28 15:45:00,154.22,154.64,154.2,154.5,73774.0,154.22,154.64,154.2,154.5,73774.0
2022-06-28 15:50:00,154.44,154.6,153.98,154.49,124149.0,154.44,154.6,153.98,154.49,124149.0
2022-06-28 15:55:00,154.52,154.52,153.73,153.78,148749.0,154.52,154.52,153.73,153.78,148749.0
2022-06-29 09:30:00,151.59,153.0,150.46,151.61,111994.0,151.59,153.0,150.46,151.61,111994.0
2022-06-29 09:35:00,151.59,152.41,150.88,151.85,36579.0,151.59,152.41,150.88,151.85,36579.0
2022-06-29 09:40:00,151.73,152.13,151.49,151.71,25190.0,151.73,152.13,151.49,151.71,25190.0
2022-06-29 09:45:00,151.71,151.89,151.17,151.79,42665.0,151.71,151.89,151.17,151.79,42665.0
2022-06-29 09:50:00,151.75,153.12,151.61,153.01,44347.0,151.75,153.12,151.61,153.01,44347.0
2022-06-29 09:55:00,153.01,153.32,152.56,152.98,24376.0,153.01,153.32,152.56,152.98,24376.0
2022-06-29 10:00:00,152.88,153.86,152.5,153.69,25694.0,152.88,153.86,152.5,153.69,25694.0
2022-06-29 10:05:00,153.56,154.58,153.53,154.21,25041.0,153.56,154.58,153.53,154.21,25041.0
2022-06-29 10:10:00,154.08,155.0,154.08,154.22,56786.0,154.08,155.0,154.08,154.22,56786.0
2022-06-29 10:15:00,154.14,154.45,152.15,152.15,26484.0,154.14,154.45,152.15,152.15,26484.0
2022-06-29 10:20:00,152.16,152.93,152.12,152.75,34332.0,152.16,152.93,152.12,152.75,34332.0
2022-06-29 10:25:00,153.02,153.81,152.86,152.93,13380.0,153.02,153.81,152.86,152.93,13380.0
2022-06-29 10:30:00,153.02,153.36,152.46,152.75,16441.0,153.02,153.36,152.46,152.75,16441.0
2022-06-29 10:35:00,152.76,152.88,151.85,152.04,10467.0,152.76,152.88,151.85,152.04,10467.0
2022-06-29 10:40:00,151.92,152.51,151.74,152.18,11371.0,151.92,152.51,151.74,152.18,11371.0
2022-06-29 10:45:00,152.36,152.63,151.73,151.8,11300.0,152.36,152.63,151.73,151.8,11300.0
2022-06-29 10:50:00,151.79,151.99,151.11,151.25,11705.0,151.79,151.99,151.11,151.25,11705.0
2022-06-29 10:55:00,151.21,151.34,150.61,151.1,18358.0,151.21,151.34,150.61,151.1,18358.0
2022-06-29 11:00:00,151.06,151.9,150.99,151.8,7454.0,151.06,151.9,150.99,151.8,7454.0
2022-06-29 11:05:00,151.78,151.78,151.37,151.54,5372.0,151.78,151.78,151.37,151.54,5372.0
2022-06-29 11:10:00,151.48,151.49,151.07,151.18,8265.0,151.48,151.49,151.07,151.18,8265.0
2022-06-29 11:15:00,151.24,151.42,151.0,151.05,9729.0,151.24,151.42,151.0,151.05,9729.0
2022-06-29 11:20:00,151.14,151.2,150.8,151.02,8760.0,151.14,151.2,150.8,151.02,8760.0
2022-06-29 11:25:00,151.03,151.12,150.85,150.97,12682.0,151.03,151.12,150.85,150.97,12682.0
2022-06-29 11:30:00,150.95,151.53,150.6,151.41,14328.0,150.95,151.53,150.6,151.41,14328.0
2022-06-29 11:35:00,151.36,152.0,151.22,151.73,16960.0,151.36,152.0,151.22,151.73,16960.0
2022-06-29 11:40:00,151.77,151.94,151.63,151.67,9060.0,151.77,151.94,151.63,151.67,9060.0
2022-06-29 11:45:00,151.78,152.12,151.72,151.79,12481.0,151.78,152.12,151.72,151.79,12481.0
2022-06-29 11:50:00,151.8,152.52,151.72,152.43,9947.0,151.8,152.52,151.72,152.43,9947.0
2022-06-29 11:55:00,152.43,152.43,152.09,152.17,11045.0,152.43,152.43,152.09,152.17,11045.0
2022-06-29 12:00:00,152.28,152.35,152.0,152.13,17941.0,152.28,152.35,152.0,152.13,17941.0
2022-06-29 12:05:00,152.16,152.19,151.74,151.74,14306.0,152.16,152.19,151.74,151.74,14306.0
2022-06-29 12:10:00,151.75,151.82,151.59,151.61,8793.0,151.75,151.82,151.59,151.61,8793.0
2022-06-29 12:15:00,151.7,151.92,151.68,151.8,3342.0,151.7,151.92,151.68,151.8,3342.0
2022-06-29 12:20:00,151.91,152.11,151.29,151.31,8346.0,151.91,152.11,151.29,151.31,8346.0
2022-06-29 12:25:00,151.3,151.4,151.09,151.18,9616.0,151.3,151.4,151.09,151.18,9616.0
2022-06-29 12:30:00,151.15,151.25,151.1,151.18,4685.0,151.15,151.25,151.1,151.18,4685.0
2022-06-29 12:35:00,151.18,151.85,151.12,151.62,8913.0,151.18,151.85,151.12,151.62,8913.0
2022-06-29 12:40:00,151.67,151.74,151.43,151.52,6709.0,151.67,151.74,151.43,151.52,6709.0
2022-06-29 12:45:00,151.5,151.57,150.8,151.12,11877.0,151.5,151.57,150.8,151.12,11877.0
2022-06-29 12:50:00,151.08,151.29,150.96,151.15,11453.0,151.08,151.29,150.96,151.15,11453.0
2022-06-29 12:55:00,151.14,151.37,151.03,151.31,3900.0,151.14,151.37,151.03,151.31,3900.0
2022-06-29 13:00:00,151.33,151.45,151.25,151.33,2877.0,151.33,151.45,151.25,151.33,2877.0
2022-06-29 13:05:00,151.41,151.77,151.16,151.77,9600.0,151.41,151.77,151.16,151.77,9600.0
2022-06-29 13:10:00,151.81,151.89,151.36,151.36,9248.0,151.81,151.89,151.36,151.36,9248.0
2022-06-29 13:15:00,151.3,151.3,151.07,151.14,5069.0,151.3,151.3,151.07,151.14,5069.0
2022-06-29 13:20:00,151.11,151.2,150.99,151.11,4446.0,151.11,151.2,150.99,151.11,4446.0
2022-06-29 13:25:00,151.09,151.5,151.08,151.49,3148.0,151.09,151.5,151.08,151.49,3148.0
2022-06-29 13:30:00,151.39,151.39,151.15,151.21,3002.0,151.39,151.39,151.15,151.21,3002.0
2022-06-29 13:35:00,151.27,151.42,151.27,151.34,8432.0,151.27,151.42,151.27,151.34,8432.0
2022-06-29 13:40:00,151.35,151.51,151.25,151.3,9152.0,151.35,151.51,151.25,151.3,9152.0
2022-06-29 13:45:00,151.35,151.45,151.05,151.05,3524.0,151.35,151.45,151.05,151.05,3524.0
2022-06-29 13:50:00,151.1,151.13,150.93,150.96,4176.0,151.1,151.13,150.93,150.96,4176.0
2022-06-29 13:55:00,150.97,151.3,150.97,151.25,4205.0,150.97,151.3,150.97,151.25,4205.0
2022-06-29 14:00:00,151.22,151.55,151.19,151.48,7101.0,151.22,151.55,151.19,151.48,7101.0
2022-06-29 14:05:00,151.57,151.64,151.44,151.56,5045.0,151.57,151.64,151.44,151.56,5045.0
2022-06-29 14:10:00,151.52,151.68,151.42,151.58,4777.0,151.52,151.68,151.42,151.58,4777.0
2022-06-29 14:15:00,151.53,151.79,151.51,151.7,4600.0,151.53,151.79,151.51,151.7,4600.0
2022-06-29 14:20:00,151.63,151.63,151.3,151.32,8263.0,151.63,151.63,151.3,151.32,8263.0
2022-06-29 14:25:00,151.29,151.55,151.28,151.5,12532.0,151.29,151.55,151.28,151.5,12532.0
2022-06-29 14:30:00,151.52,151.52,151.19,151.31,5696.0,151.52,151.52,151.19,151.31,5696.0
2022-06-29 14:35:00,151.28,151.42,151.27,151.38,5464.0,151.28,151.42,151.27,151.38,5464.0
2022-06-29 14:40:00,151.41,151.43,151.17,151.19,8382.0,151.41,151.43,151.17,151.19,8382.0
2022-06-29 14:45:00,151.27,151.58,151.27,151.58,7117.0,151.27,151.58,151.27,151.58,7117.0
2022-06-29 14:50:00,151.55,151.88,151.51,151.87,5901.0,151.55,151.88,151.51,151.87,5901.0
2022-06-29 14:55:00,151.8,151.8,151.55,151.62,5123.0,151.8,151.8,151.55,151.62,5123.0
2022-06-29 15:00:00,151.62,151.73,151.32,151.59,8759.0,151.62,151.73,151.32,151.59,8759.0
2022-06-29 15:05:00,151.58,151.93,151.58,151.9,26830.0,151.58,151.93,151.58,151.9,26830.0
2022-06-29 15:10:00,151.86,151.86,151.63,151.76,7555.0,151.86,151.86,151.63,151.76,7555.0
2022-06-29 15:15:00,151.72,151.95,151.54,151.54,5727.0,151.72,151.95,151.54,151.54,5727.0
2022-06-29 15:20:00,151.56,151.86,151.54,151.86,5414.0,151.56,151.86,151.54,151.86,5414.0
2022-06-29 15:25:00,151.78,152.09,151.74,152.08,7057.0,151.78,152.09,151.74,152.08,7057.0
2022-06-29 15:30:00,152.06,152.07,151.5,151.62,30270.0,152.06,152.07,151.5,151.62,30270.0
2022-06-29 15:35:00,151.62,151.79,151.36,151.66,15968.0,151.62,151.79,151.36,151.66,15968.0
2022-06-29 15:40:00,151.67,151.8,151.55,151.75,31372.0,151.67,151.8,151.55,151.75,31372.0
2022-06-29 15:45:00,151.75,151.8,151.43,151.47,65673.0,151.75,151.8,151.43,151.47,65673.0
2022-06-29 15:50:00,151.53,151.98,151.51,151.73,72795.0,151.53,151.98,151.51,151.73,72795.0
2022-06-29 15:55:00,151.72,151.73,151.27,151.3,220403.0,151.72,151.73,151.27,151.3,220403.0
2022-06-30 09:30:00,149.42,149.72,148.28,148.79,101929.0,149.42,149.72,148.28,148.79,101929.0
2022-06-30 09:35:00,148.67,149.22,148.12,148.62,34073.0,148.67,149.22,148.12,148.62,34073.0
2022-06-30 09:40:00,148.6,149.35,148.37,148.78,23738.0,148.6,149.35,148.37,148.78,23738.0
2022-06-30 09:45:00,148.91,149.38,148.39,148.39,26298.0,148.91,149.38,148.39,148.39,26298.0
2022-06-30 09:50:00,148.28,148.41,147.05,147.23,56278.0,148.28,148.41,147.05,147.23,56278.0
2022-06-30 09:55:00,147.21,147.24,146.45,147.18,37461.0,147.21,147.24,146.45,147.18,37461.0
2022-06-30 10:00:00,146.95,147.35,146.49,146.99,17001.0,146.95,147.35,146.49,146.99,17001.0
2022-06-30 10:05:00,147.01,147.43,146.84,147.28,15854.0,147.01,147.43,146.84,147.28,15854.0
2022-06-30 10:10:00,147.39,147.92,147.18,147.86,36172.0,147.39,147.92,147.18,147.86,36172.0
2022-06-30 10:15:00,147.86,147.94,147.61,147.78,16760.0,147.86,147.94,147.61,147.78,16760.0
2022-06-30 10:20:00,147.77,147.84,147.12,147.16,11091.0,147.77,147.84,147.12,147.16,11091.0
2022-06-30 10:25:00,147.11,147.42,147.02,147.22,13745.0,147.11,147.42,147.02,147.22,13745.0
2022-06-30 10:30:00,147.22,147.98,147.2,147.94,25066.0,147.22,147.98,147.2,147.94,25066.0
2022-06-30 10:35:00,147.85,147.91,147.36,147.36,8193.0,147.85,147.91,147.36,147.36,8193.0
2022-06-30 10:40:00,147.3,147.47,147.2,147.25,23553.0,147.3,147.47,147.2,147.25,23553.0
2022-06-30 10:45:00,147.27,147.45,147.1,147.24,14219.0,147.27,147.45,147.1,147.24,14219.0
2022-06-30 10:50:00,147.22,147.83,147.14,147.78,16683.0,147.22,147.83,147.14,147.78,16683.0
2022-06-30 10:55:00,147.73,148.28,147.73,147.95,26248.0,147.73,148.28,147.73,147.95,26248.0
2022-06-30 11:00:00,147.94,147.97,147.41,147.69,10876.0,147.94,147.97,147.41,147.69,10876.0
2022-06-30 11:05:00,147.71,148.43,147.71,148.37,21486.0,147.71,148.43,147.71,148.37,21486.0
2022-06-30 11:10:00,148.39,148.5,148.1,148.31,9165.0,148.39,148.5,148.1,148.31,9165.0
2022-06-30 11:15:00,148.23,148.78,148.23,148.67,29130.0,148.23,148.78,148.23,148.67,29130.0
2022-06-30 11:20:00,148.64,149.17,148.64,148.87,25557.0,148.64,149.17,148.64,148.87,25557.0
2022-06-30 11:25:00,148.79,149.15,148.52,148.52,15602.0,148.79,149.15,148.52,148.52,15602.0
2022-06-30 11:30:00,148.52,148.59,148.25,148.31,10467.0,148.52,148.59,148.25,148.31,10467.0
2022-06-30 11:35:00,148.33,148.58,148.15,148.56,14185.0,148.33,148.58,148.15,148.56,14185.0
2022-06-30 11:40:00,148.55,148.9,148.47,148.81,23505.0,148.55,148.9,148.47,148.81,23505.0
2022-06-30 11:45:00,148.81,149.44,148.78,149.36,25365.0,148.81,149.44,148.78,149.36,25365.0
2022-06-30 11:50:00,149.31,149.65,149.25,149.35,19380.0,149.31,149.65,149.25,149.35,19380.0
2022-06-30 11:55:00,149.36,149.71,149.2,149.51,6469.0,149.36,149.71,149.2,149.51,6469.0
2022-06-30 12:00:00,149.57,149.57,149.22,149.32,3992.0,149.57,149.57,149.22,149.32,3992.0
2022-06-30 12:05:00,149.26,149.28,148.68,148.73,7028.0,149.26,149.28,148.68,148.73,7028.0
2022-06-30 12:10:00,148.73,148.89,148.63,148.89,7485.0,148.73,148.89,148.63,148.89,7485.0
2022-06-30 12:15:00,148.89,149.11,148.88,149.02,6897.0,148.89,149.11,148.88,149.02,6897.0
2022-06-30 12:20:00,148.97,149.17,148.76,149.06,20802.0,148.97,149.17,148.76,149.06,20802.0
2022-06-30 12:25:00,149.03,149.33,148.97,149.2,16821.0,149.03,149.33,148.97,149.2,16821.0
2022-06-30 12:30:00,149.29,149.48,149.21,149.22,10463.0,149.29,149.48,149.21,149.22,10463.0
2022-06-30 12:35:00,149.17,149.22,148.85,148.85,10288.0,149.17,149.22,148.85,148.85,10288.0
2022-06-30 12:40:00,148.74,148.95,148.74,148.85,5379.0,148.74,148.95,148.74,148.85,5379.0
2022-06-30 12:45:00,148.9,148.95,148.57,148.57,12750.0,148.9,148.95,148.57,148.57,12750.0
2022-06-30 12:50:00,148.61,148.82,148.45,148.79,4959.0,148.61,148.82,148.45,148.79,4959.0
2022-06-30 12:55:00,148.74,148.8,148.56,148.6,5042.0,148.74,148.8,148.56,148.6,5042.0
2022-06-30 13:00:00,148.7,148.85,148.7,148.77,3482.0,148.7,148.85,148.7,148.77,3482.0
2022-06-30 13:05:00,148.64,148.64,148.35,148.36,6858.0,148.64,148.64,148.35,148.36,6858.0
2022-06-30 13:10:00,148.34,148.34,147.72,147.84,8878.0,148.34,148.34,147.72,147.84,8878.0
2022-06-30 13:15:00,147.89,148.09,147.82,148.02,4772.0,147.89,148.09,147.82,148.02,4772.0
2022-06-30 13:20:00,148.09,148.6,148.09,148.6,4202.0,148.09,148.6,148.09,148.6,4202.0
2022-06-30 13:25:00,148.53,148.56,148.39,148.56,4108.0,148.53,148.56,148.39,148.56,4108.0
2022-06-30 13:30:00,148.49,148.65,148.38,148.46,4402.0,148.49,148.65,148.38,148.46,4402.0
2022-06-30 13:35:00,148.46,148.71,148.42,148.66,54973.0,148.46,148.71,148.42,148.66,54973.0
2022-06-30 13:40:00,148.72,148.86,148.38,148.39,5951.0,148.72,148.86,148.38,148.39,5951.0
2022-06-30 13:45:00,148.4,148.85,148.39,148.85,6942.0,148.4,148.85,148.39,148.85,6942.0
2022-06-30 13:50:00,148.88,149.1,148.86,149.0,5950.0,148.88,149.1,148.86,149.0,5950.0
2022-06-30 13:55:00,148.96,148.97,148.62,148.72,5748.0,148.96,148.97,148.62,148.72,5748.0
2022-06-30 14:00:00,148.73,148.76,148.44,148.57,4172.0,148.73,148.76,148.44,148.57,4172.0
2022-06-30 14:05:00,148.51,148.61,148.33,148.35,4409.0,148.51,148.61,148.33,148.35,4409.0
2022-06-30 14:10:00,148.38,148.77,148.27,148.44,5325.0,148.38,148.77,148.27,148.44,5325.0
2022-06-30 14:15:00,148.35,148.75,148.24,148.75,3414.0,148.35,148.75,148.24,148.75,3414.0
2022-06-30 14:20:00,148.73,148.78,148.36,148.37,7065.0,148.73,148.78,148.36,148.37,7065.0
2022-06-30 14:25:00,148.43,148.9,148.19,148.72,3603.0,148.43,148.9,148.19,148.72,3603.0
2022-06-30 14:30:00,148.73,148.86,148.61,148.86,3447.0,148.73,148.86,148.61,148.86,3447.0
2022-06-30 14:35:00,148.78,148.88,148.65,148.8,10755.0,148.78,148.88,148.65,148.8,10755.0
2022-06-30 14:40:00,148.76,148.85,148.32,148.37,7388.0,148.76,148.85,148.32,148.37,7388.0
2022-06-30 14:45:00,148.35,148.77,148.33,148.71,2980.0,148.35,148.77,148.33,148.71,2980.0
2022-06-30 14:50:00,148.72,148.72,148.36,148.61,4009.0,148.72,148.72,148.36,148.61,4009.0
2022-06-30 14:55:00,148.52,148.61,148.44,148.56,3883.0,148.52,148.61,148.44,148.56,3883.0
2022-06-30 15:00:00,148.47,148.65,148.4,148.45,7657.0,148.47,148.65,148.4,148.45,7657.0
2022-06-30 15:05:00,148.45,148.45,147.91,148.04,9455.0,148.45,148.45,147.91,148.04,9455.0
2022-06-30 15:10:00,148.01,148.07,147.85,147.95,9411.0,148.01,148.07,147.85,147.95,9411.0
2022-06-30 15:15:00,147.91,147.91,147.56,147.68,16713.0,147.91,147.91,147.56,147.68,16713.0
2022-06-30 15:20:00,147.73,147.97,147.64,147.91,18556.0,147.73,147.97,147.64,147.91,18556.0
2022-06-30 15:25:00,147.9,148.2,147.81,148.2,33499.0,147.9,148.2,147.81,148.2,33499.0
2022-06-30 15:30:00,148.26,148.47,148.1,148.46,29162.0,148.26,148.47,148.1,148.46,29162.0
2022-06-30 15:35:00,148.42,148.88,148.37,148.69,22845.0,148.42,148.88,148.37,148.69,22845.0
2022-06-30 15:40:00,148.66,148.9,148.37,148.5,19522.0,148.66,148.9,148.37,148.5,19522.0
2022-06-30 15:45:00,148.43,149.07,148.42,148.61,28693.0,148.43,149.07,148.42,148.61,28693.0
2022-06-30 15:50:00,148.6,149.59,148.57,148.74,75874.0,148.6,149.59,148.57,148.74,75874.0
2022-06-30 15:55:00,148.74,148.98,148.47,148.69,263821.0,148.74,148.98,148.47,148.69,263821.0
2022-07-01 09:30:00,148.09,149.85,147.76,148.94,36421.0,148.09,149.85,147.76,148.94,36421.0
2022-07-01 09:35:00,148.93,149.37,148.32,148.99,13046.0,148.93,149.37,148.32,148.99,13046.0
2022-07-01 09:40:00,148.92,150.66,148.92,150.27,37642.0,148.92,150.66,148.92,150.27,37642.0
2022-07-01 09:45:00,150.23,151.98,150.23,151.3,25351.0,150.23,151.98,150.23,151.3,25351.0
2022-07-01 09:50:00,151.17,151.44,150.69,150.85,18262.0,151.17,151.44,150.69,150.85,18262.0
2022-07-01 09:55:00,150.86,151.0,150.12,150.12,27539.0,150.86,151.0,150.12,150.12,27539.0
2022-07-01 10:00:00,150.19,150.37,149.3,149.3,30321.0,150.19,150.37,149.3,149.3,30321.0
2022-07-01 10:05:00,149.2,150.31,149.13,150.31,14794.0,149.2,150.31,149.13,150.31,14794.0
2022-07-01 10:10:00,150.34,150.62,149.88,149.97,17102.0,150.34,150.62,149.88,149.97,17102.0
2022-07-01 10:15:00,149.84,150.04,149.65,149.81,7526.0,149.84,150.04,149.65,149.81,7526.0
2022-07-01 10:20:00,149.75,149.86,149.35,149.35,6588.0,149.75,149.86,149.35,149.35,6588.0
2022-07-01 10:25:00,149.24,149.29,148.74,149.2,5160.0,149.24,149.29,148.74,149.2,5160.0
2022-07-01 10:30:00,148.8,149.17,148.45,148.77,12697.0,148.8,149.17,148.45,148.77,12697.0
2022-07-01 10:35:00,148.75,148.75,147.98,148.09,6496.0,148.75,148.75,147.98,148.09,6496.0
2022-07-01 10:40:00,147.93,148.36,147.62,148.22,7539.0,147.93,148.36,147.62,148.22,7539.0
2022-07-01 10:45:00,148.2,148.45,147.97,148.22,5648.0,148.2,148.45,147.97,148.22,5648.0
2022-07-01 10:50:00,148.0,148.25,147.75,148.11,7634.0,148.0,148.25,147.75,148.11,7634.0
2022-07-01 10:55:00,148.12,148.52,147.97,148.31,4209.0,148.12,148.52,147.97,148.31,4209.0
2022-07-01 11:00:00,148.12,148.43,148.11,148.41,6472.0,148.12,148.43,148.11,148.41,6472.0
2022-07-01 11:05:00,148.33,149.49,148.31,149.49,11247.0,148.33,149.49,148.31,149.49,11247.0
2022-07-01 11:10:00,149.54,149.7,149.28,149.51,13135.0,149.54,149.7,149.28,149.51,13135.0
2022-07-01 11:15:00,149.5,149.85,149.41,149.8,11374.0,149.5,149.85,149.41,149.8,11374.0
2022-07-01 11:20:00,149.77,149.97,149.33,149.62,24665.0,149.77,149.97,149.33,149.62,24665.0
2022-07-01 11:25:00,149.5,149.6,149.13,149.16,15707.0,149.5,149.6,149.13,149.16,15707.0
2022-07-01 11:30:00,149.25,149.42,149.14,149.42,3755.0,149.25,149.42,149.14,149.42,3755.0
2022-07-01 11:35:00,149.43,149.54,149.24,149.33,2600.0,149.43,149.54,149.24,149.33,2600.0
2022-07-01 11:40:00,149.33,149.71,149.33,149.58,5738.0,149.33,149.71,149.33,149.58,5738.0
2022-07-01 11:45:00,149.48,149.8,149.48,149.63,13803.0,149.48,149.8,149.48,149.63,13803.0
2022-07-01 11:50:00,149.64,149.64,149.12,149.12,6726.0,149.64,149.64,149.12,149.12,6726.0
2022-07-01 11:55:00,149.18,149.48,149.18,149.48,3779.0,149.18,149.48,149.18,149.48,3779.0
2022-07-01 12:00:00,149.48,149.48,149.17,149.3,14322.0,149.48,149.48,149.17,149.3,14322.0
2022-07-01 12:05:00,149.3,149.31,149.12,149.24,6439.0,149.3,149.31,149.12,149.24,6439.0
2022-07-01 12:10:00,149.25,149.31,149.0,149.11,3300.0,149.25,149.31,149.0,149.11,3300.0
2022-07-01 12:15:00,149.15,149.5,149.15,149.46,13451.0,149.15,149.5,149.15,149.46,13451.0
2022-07-01 12:20:00,149.48,149.58,149.24,149.34,9707.0,149.48,149.58,149.24,149.34,9707.0
2022-07-01 12:25:00,149.34,149.71,149.29,149.71,5698.0,149.34,149.71,149.29,149.71,5698.0
2022-07-01 12:30:00,149.73,149.87,149.6,149.67,8838.0,149.73,149.87,149.6,149.67,8838.0
2022-07-01 12:35:00,149.64,149.67,149.36,149.42,2308.0,149.64,149.67,149.36,149.42,2308.0
2022-07-01 12:40:00,149.4,149.72,149.39,149.68,4834.0,149.4,149.72,149.39,149.68,4834.0
2022-07-01 12:45:00,149.67,149.75,149.48,149.75,1500.0,149.67,149.75,149.48,149.75,1500.0
2022-07-01 12:50:00,149.75,149.89,149.73,149.79,4014.0,149.75,149.89,149.73,149.79,4014.0
2022-07-01 12:55:00,149.81,149.88,149.28,149.28,4400.0,149.81,149.88,149.28,149.28,4400.0
2022-07-01 13:00:00,149.26,149.51,149.26,149.38,4591.0,149.26,149.51,149.26,149.38,4591.0
2022-07-01 13:05:00,149.43,149.62,149.34,149.62,3894.0,149.43,149.62,149.34,149.62,3894.0
2022-07-01 13:10:00,149.61,150.04,149.56,150.04,4685.0,149.61,150.04,149.56,150.04,4685.0
2022-07-01 13:15:00,150.1,150.17,149.82,149.96,3742.0,150.1,150.17,149.82,149.96,3742.0
2022-07-01 13:20:00,150.04,150.05,149.9,149.99,13747.0,150.04,150.05,149.9,149.99,13747.0
2022-07-01 13:25:00,150.0,150.0,149.64,149.76,16009.0,150.0,150.0,149.64,149.76,16009.0
2022-07-01 13:30:00,149.78,149.93,149.61,149.69,17280.0,149.78,149.93,149.61,149.69,17280.0
2022-07-01 13:35:00,149.65,150.12,149.51,149.96,21830.0,149.65,150.12,149.51,149.96,21830.0
2022-07-01 13:40:00,149.87,149.99,149.73,149.91,3000.0,149.87,149.99,149.73,149.91,3000.0
2022-07-01 13:45:00,149.88,150.23,149.88,150.23,4536.0,149.88,150.23,149.88,150.23,4536.0
2022-07-01 13:50:00,150.17,150.27,150.13,150.17,5930.0,150.17,150.27,150.13,150.17,5930.0
2022-07-01 13:55:00,150.09,150.55,150.09,150.55,6000.0,150.09,150.55,150.09,150.55,6000.0
2022-07-01 14:00:00,150.54,150.59,150.12,150.22,16556.0,150.54,150.59,150.12,150.22,16556.0
2022-07-01 14:05:00,150.15,150.25,149.95,150.01,23571.0,150.15,150.25,149.95,150.01,23571.0
2022-07-01 14:10:00,150.02,150.31,149.82,150.31,3822.0,150.02,150.31,149.82,150.31,3822.0
2022-07-01 14:15:00,150.3,150.41,150.2,150.35,7938.0,150.3,150.41,150.2,150.35,7938.0
2022-07-01 14:20:00,150.33,150.78,150.26,150.63,12312.0,150.33,150.78,150.26,150.63,12312.0
2022-07-01 14:25:00,150.66,150.8,150.59,150.72,5397.0,150.66,150.8,150.59,150.72,5397.0
2022-07-01 14:30:00,150.65,151.0,150.65,151.0,9271.0,150.65,151.0,150.65,151.0,9271.0
2022-07-01 14:35:00,150.95,151.04,150.79,150.9,9634.0,150.95,151.04,150.79,150.9,9634.0
2022-07-01 14:40:00,150.92,151.09,150.88,150.91,9006.0,150.92,151.09,150.88,150.91,9006.0
2022-07-01 14:45:00,150.98,151.6,150.96,151.46,18164.0,150.98,151.6,150.96,151.46,18164.0
2022-07-01 14:50:00,151.43,151.49,151.15,151.17,20851.0,151.43,151.49,151.15,151.17,20851.0
2022-07-01 14:55:00,151.18,151.33,151.11,151.23,7836.0,151.18,151.33,151.11,151.23,7836.0
2022-07-01 15:00:00,151.24,151.3,150.79,150.92,7324.0,151.24,151.3,150.79,150.92,7324.0
2022-07-01 15:05:00,150.91,151.24,150.8,151.23,17967.0,150.91,151.24,150.8,151.23,17967.0
2022-07-01 15:10:00,151.25,151.37,150.94,151.03,11419.0,151.25,151.37,150.94,151.03,11419.0
2022-07-01 15:15:00,151.07,151.07,150.72,150.86,21629.0,151.07,151.07,150.72,150.86,21629.0
2022-07-01 15:20:00,150.86,150.86,150.51,150.78,8315.0,150.86,150.86,150.51,150.78,8315.0
2022-07-01 15:25:00,150.77,150.86,150.67,150.85,18019.0,150.77,150.86,150.67,150.85,18019.0
2022-07-01 15:30:00,150.83,151.32,150.83,151.3,34270.0,150.83,151.32,150.83,151.3,34270.0
2022-07-01 15:35:00,151.32,151.41,151.14,151.33,26470.0,151.32,151.41,151.14,151.33,26470.0
2022-07-01 15:40:00,151.31,151.43,151.13,151.19,40862.0,151.31,151.43,151.13,151.19,40862.0
2022-07-01 15:45:00,151.22,151.36,150.92,151.16,28131.0,151.22,151.36,150.92,151.16,28131.0
2022-07-01 15:50:00,151.19,151.2,150.68,151.08,58471.0,151.19,151.2,150.68,151.08,58471.0
2022-07-01 15:55:00,151.21,151.51,151.1,151.49,90940.0,151.21,151.51,151.1,151.49,90940.0
2022-07-05 09:30:00,151.81,151.93,148.53,148.53,154607.0,151.81,151.93,148.53,148.53,154607.0
2022-07-05 09:35:00,148.32,149.45,148.32,148.87,45307.0,148.32,149.45,148.32,148.87,45307.0
2022-07-05 09:40:00,148.8,150.51,148.79,150.25,44464.0,148.8,150.51,148.79,150.25,44464.0
2022-07-05 09:45:00,150.17,151.09,150.06,150.62,39992.0,150.17,151.09,150.06,150.62,39992.0
2022-07-05 09:50:00,150.63,150.83,149.78,150.1,26987.0,150.63,150.83,149.78,150.1,26987.0
2022-07-05 09:55:00,150.07,150.7,149.24,150.41,28347.0,150.07,150.7,149.24,150.41,28347.0
2022-07-05 10:00:00,150.2,150.49,149.56,149.76,18958.0,150.2,150.49,149.56,149.76,18958.0
2022-07-05 10:05:00,149.84,150.8,149.76,150.6,29566.0,149.84,150.8,149.76,150.6,29566.0
2022-07-05 10:10:00,150.53,151.37,150.48,151.24,54022.0,150.53,151.37,150.48,151.24,54022.0
2022-07-05 10:15:00,151.23,151.53,150.98,151.11,37010.0,151.23,151.53,150.98,151.11,37010.0
2022-07-05 10:20:00,151.05,151.4,150.7,150.98,22808.0,151.05,151.4,150.7,150.98,22808.0
2022-07-05 10:25:00,151.07,151.14,150.64,151.02,13935.0,151.07,151.14,150.64,151.02,13935.0
2022-07-05 10:30:00,150.96,151.43,150.64,151.31,20798.0,150.96,151.43,150.64,151.31,20798.0
2022-07-05 10:35:00,151.25,152.42,151.17,152.39,20249.0,151.25,152.42,151.17,152.39,20249.0
2022-07-05 10:40:00,152.4,152.76,151.79,151.89,17550.0,152.4,152.76,151.79,151.89,17550.0
2022-07-05 10:45:00,151.81,151.9,151.4,151.75,12642.0,151.81,151.9,151.4,151.75,12642.0
2022-07-05 10:50:00,151.77,152.24,151.57,152.04,17174.0,151.77,152.24,151.57,152.04,17174.0
2022-07-05 10:55:00,152.12,152.6,152.1,152.5,12042.0,152.12,152.6,152.1,152.5,12042.0
2022-07-05 11:00:00,152.55,152.63,152.22,152.58,11590.0,152.55,152.63,152.22,152.58,11590.0
2022-07-05 11:05:00,152.6,152.61,152.15,152.42,13773.0,152.6,152.61,152.15,152.42,13773.0
2022-07-05 11:10:00,152.42,152.53,151.9,151.94,18901.0,152.42,152.53,151.9,151.94,18901.0
2022-07-05 11:15:00,151.85,151.91,151.45,151.69,11893.0,151.85,151.91,151.45,151.69,11893.0
2022-07-05 11:20:00,151.75,151.96,151.3,151.54,16417.0,151.75,151.96,151.3,151.54,16417.0
2022-07-05 11:25:00,151.48,151.49,151.03,151.15,15247.0,151.48,151.49,151.03,151.15,15247.0
2022-07-05 11:30:00,151.15,151.53,151.0,151.19,15293.0,151.15,151.53,151.0,151.19,15293.0
2022-07-05 11:35:00,151.21,151.32,150.79,150.86,12393.0,151.21,151.32,150.79,150.86,12393.0
2022-07-05 11:40:00,150.88,151.7,150.85,151.7,11151.0,150.88,151.7,150.85,151.7,11151.0
2022-07-05 11:45:00,151.71,152.08,151.6,151.99,6443.0,151.71,152.08,151.6,151.99,6443.0
2022-07-05 11:50:00,152.15,152.44,152.02,152.19,6085.0,152.15,152.44,152.02,152.19,6085.0
2022-07-05 11:55:00,152.15,152.15,151.94,151.94,5370.0,152.15,152.15,151.94,151.94,5370.0
2022-07-05 12:00:00,151.89,152.09,151.5,151.5,4160.0,151.89,152.09,151.5,151.5,4160.0
2022-07-05 12:05:00,151.58,151.86,151.32,151.86,6116.0,151.58,151.86,151.32,151.86,6116.0
2022-07-05 12:10:00,151.82,152.08,151.71,151.85,4410.0,151.82,152.08,151.71,151.85,4410.0
2022-07-05 12:15:00,151.69,151.95,151.62,151.84,6105.0,151.69,151.95,151.62,151.84,6105.0
2022-07-05 12:20:00,151.82,152.48,151.81,152.44,13940.0,151.82,152.48,151.81,152.44,13940.0
2022-07-05 12:25:00,152.44,152.44,151.77,151.9,17792.0,152.44,152.44,151.77,151.9,17792.0
2022-07-05 12:30:00,151.9,151.98,151.58,151.6,22077.0,151.9,151.98,151.58,151.6,22077.0
2022-07-05 12:35:00,151.55,151.67,151.44,151.47,6131.0,151.55,151.67,151.44,151.47,6131.0
2022-07-05 12:40:00,151.47,151.52,151.21,151.3,15326.0,151.47,151.52,151.21,151.3,15326.0
2022-07-05 12:45:00,151.21,151.21,150.67,150.68,12121.0,151.21,151.21,150.67,150.68,12121.0
2022-07-05 12:50:00,150.67,150.86,150.62,150.67,17597.0,150.67,150.86,150.62,150.67,17597.0
2022-07-05 12:55:00,150.71,150.75,150.41,150.58,9971.0,150.71,150.75,150.41,150.58,9971.0
2022-07-05 13:00:00,150.63,151.02,150.63,151.0,7381.0,150.63,151.02,150.63,151.0,7381.0
2022-07-05 13:05:00,150.98,150.99,150.8,150.98,5144.0,150.98,150.99,150.8,150.98,5144.0
2022-07-05 13:10:00,151.15,151.27,151.05,151.19,3157.0,151.15,151.27,151.05,151.19,3157.0
2022-07-05 13:15:00,151.22,151.47,151.19,151.47,4402.0,151.22,151.47,151.19,151.47,4402.0
2022-07-05 13:20:00,151.43,151.79,151.42,151.65,6464.0,151.43,151.79,151.42,151.65,6464.0
2022-07-05 13:25:00,151.75,151.89,151.65,151.82,6694.0,151.75,151.89,151.65,151.82,6694.0
2022-07-05 13:30:00,151.79,151.87,151.61,151.87,10372.0,151.79,151.87,151.61,151.87,10372.0
2022-07-05 13:35:00,151.9,151.93,151.67,151.88,10405.0,151.9,151.93,151.67,151.88,10405.0
2022-07-05 13:40:00,151.92,152.05,151.73,151.73,7656.0,151.92,152.05,151.73,151.73,7656.0
2022-07-05 13:45:00,151.75,151.75,151.44,151.67,10607.0,151.75,151.75,151.44,151.67,10607.0
2022-07-05 13:50:00,151.65,151.85,151.64,151.78,6586.0,151.65,151.85,151.64,151.78,6586.0
2022-07-05 13:55:00,151.69,151.69,151.34,151.47,13913.0,151.69,151.69,151.34,151.47,13913.0
2022-07-05 14:00:00,151.56,151.8,151.37,151.76,8164.0,151.56,151.8,151.37,151.76,8164.0
2022-07-05 14:05:00,151.73,151.76,151.44,151.64,4901.0,151.73,151.76,151.44,151.64,4901.0
2022-07-05 14:10:00,151.62,151.79,151.55,151.7,5856.0,151.62,151.79,151.55,151.7,5856.0
2022-07-05 14:15:00,151.69,151.78,151.41,151.78,5742.0,151.69,151.78,151.41,151.78,5742.0
2022-07-05 14:20:00,151.8,152.09,151.72,152.06,6125.0,151.8,152.09,151.72,152.06,6125.0
2022-07-05 14:25:00,152.11,152.37,152.09,152.27,9112.0,152.11,152.37,152.09,152.27,9112.0
2022-07-05 14:30:00,152.36,152.8,152.28,152.75,11554.0,152.36,152.8,152.28,152.75,11554.0
2022-07-05 14:35:00,152.75,153.26,152.73,153.08,17500.0,152.75,153.26,152.73,153.08,17500.0
2022-07-05 14:40:00,153.11,153.11,152.8,152.86,5647.0,153.11,153.11,152.8,152.86,5647.0
2022-07-05 14:45:00,152.87,152.9,152.48,152.62,5332.0,152.87,152.9,152.48,152.62,5332.0
2022-07-05 14:50:00,152.63,152.72,152.53,152.62,5321.0,152.63,152.72,152.53,152.62,5321.0
2022-07-05 14:55:00,152.64,152.89,152.59,152.83,7917.0,152.64,152.89,152.59,152.83,7917.0
2022-07-05 15:00:00,152.85,153.11,152.64,153.11,18899.0,152.85,153.11,152.64,153.11,18899.0
2022-07-05 15:05:00,153.15,153.49,153.09,153.42,24226.0,153.15,153.49,153.09,153.42,24226.0
2022-07-05 15:10:00,153.42,153.48,153.21,153.43,10902.0,153.42,153.48,153.21,153.43,10902.0
2022-07-05 15:15:00,153.48,153.5,153.18,153.26,12752.0,153.48,153.5,153.18,153.26,12752.0
2022-07-05 15:20:00,153.28,153.87,153.27,153.87,24035.0,153.28,153.87,153.27,153.87,24035.0
2022-07-05 15:25:00,153.87,154.11,153.77,153.99,37874.0,153.87,154.11,153.77,153.99,37874.0
2022-07-05 15:30:00,154.03,154.39,153.91,154.32,31626.0,154.03,154.39,153.91,154.32,31626.0
2022-07-05 15:35:00,154.28,154.42,154.06,154.23,18465.0,154.28,154.42,154.06,154.23,18465.0
2022-07-05 15:40:00,154.23,154.48,154.23,154.4,34291.0,154.23,154.48,154.23,154.4,34291.0
2022-07-05 15:45:00,154.42,154.68,154.31,154.68,20805.0,154.42,154.68,154.31,154.68,20805.0
2022-07-05 15:50:00,154.64,154.94,154.52,154.8,67064.0,154.64,154.94,154.52,154.8,67064.0
2022-07-05 15:55:00,154.72,154.72,153.92,154.29,131087.0,154.72,154.72,153.92,154.29,131087.0
2022-07-06 09:30:00,151.39,151.84,148.42,148.79,145383.0,151.39,151.84,148.42,148.79,145383.0
2022-07-06 09:35:00,148.91,149.14,147.71,147.88,66469.0,148.91,149.14,147.71,147.88,66469.0
2022-07-06 09:40:00,147.99,148.19,146.51,146.55,62403.0,147.99,148.19,146.51,146.55,62403.0
2022-07-06 09:45:00,146.55,146.8,145.5,145.94,65507.0,146.55,146.8,145.5,145.94,65507.0
2022-07-06 09:50:00,145.86,146.81,145.55,146.58,36881.0,145.86,146.81,145.55,146.58,36881.0
2022-07-06 09:55:00,146.65,147.16,145.97,146.77,39287.0,146.65,147.16,145.97,146.77,39287.0
2022-07-06 10:00:00,146.74,146.77,145.43,145.56,27457.0,146.74,146.77,145.43,145.56,27457.0
2022-07-06 10:05:00,145.65,146.22,145.54,146.22,20799.0,145.65,146.22,145.54,146.22,20799.0
2022-07-06 10:10:00,146.14,146.3,145.04,145.29,44311.0,146.14,146.3,145.04,145.29,44311.0
2022-07-06 10:15:00,145.35,145.79,145.29,145.49,29367.0,145.35,145.79,145.29,145.49,29367.0
2022-07-06 10:20:00,145.49,145.73,145.17,145.7,42007.0,145.49,145.73,145.17,145.7,42007.0
2022-07-06 10:25:00,145.63,146.33,145.39,146.12,29912.0,145.63,146.33,145.39,146.12,29912.0
2022-07-06 10:30:00,146.21,146.34,145.77,145.87,20171.0,146.21,146.34,145.77,145.87,20171.0
2022-07-06 10:35:00,145.89,145.91,145.39,145.78,25854.0,145.89,145.91,145.39,145.78,25854.0
2022-07-06 10:40:00,145.78,146.24,145.62,145.97,25230.0,145.78,146.24,145.62,145.97,25230.0
2022-07-06 10:45:00,146.05,146.12,145.53,145.63,23673.0,146.05,146.12,145.53,145.63,23673.0
2022-07-06 10:50:00,145.57,146.04,145.57,145.82,13450.0,145.57,146.04,145.57,145.82,13450.0
2022-07-06 10:55:00,145.79,146.03,145.6,145.98,16764.0,145.79,146.03,145.6,145.98,16764.0
2022-07-06 11:00:00,145.93,145.96,144.61,144.66,36001.0,145.93,145.96,144.61,144.66,36001.0
2022-07-06 11:05:00,144.69,145.26,144.69,145.16,15706.0,144.69,145.26,144.69,145.16,15706.0
2022-07-06 11:10:00,145.07,145.97,144.97,145.78,15651.0,145.07,145.97,144.97,145.78,15651.0
2022-07-06 11:15:00,145.75,146.18,145.75,146.12,12725.0,145.75,146.18,145.75,146.12,12725.0
2022-07-06 11:20:00,146.13,146.2,145.67,145.75,10635.0,146.13,146.2,145.67,145.75,10635.0
2022-07-06 11:25:00,145.71,145.85,145.49,145.63,13365.0,145.71,145.85,145.49,145.63,13365.0
2022-07-06 11:30:00,145.61,145.61,145.21,145.3,11086.0,145.61,145.61,145.21,145.3,11086.0
2022-07-06 11:35:00,145.45,145.64,145.38,145.58,7299.0,145.45,145.64,145.38,145.58,7299.0
2022-07-06 11:40:00,145.59,145.95,145.54,145.84,5749.0,145.59,145.95,145.54,145.84,5749.0
2022-07-06 11:45:00,145.78,146.03,145.7,145.97,3258.0,145.78,146.03,145.7,145.97,3258.0
2022-07-06 11:50:00,145.89,146.23,145.85,146.03,7938.0,145.89,146.23,145.85,146.03,7938.0
2022-07-06 11:55:00,146.07,146.26,146.04,146.19,11730.0,146.07,146.26,146.04,146.19,11730.0
2022-07-06 12:00:00,146.27,146.38,146.08,146.08,3322.0,146.27,146.38,146.08,146.08,3322.0
2022-07-06 12:05:00,146.14,146.29,145.99,146.17,6323.0,146.14,146.29,145.99,146.17,6323.0
2022-07-06 12:10:00,146.19,146.92,146.19,146.84,10498.0,146.19,146.92,146.19,146.84,10498.0
2022-07-06 12:15:00,146.87,146.87,146.55,146.79,6926.0,146.87,146.87,146.55,146.79,6926.0
2022-07-06 12:20:00,146.71,146.84,146.24,146.25,3671.0,146.71,146.84,146.24,146.25,3671.0
2022-07-06 12:25:00,146.26,146.6,146.22,146.56,5285.0,146.26,146.6,146.22,146.56,5285.0
2022-07-06 12:30:00,146.57,146.57,146.44,146.55,2899.0,146.57,146.57,146.44,146.55,2899.0
2022-07-06 12:35:00,146.66,146.78,146.63,146.72,3624.0,146.66,146.78,146.63,146.72,3624.0
2022-07-06 12:40:00,146.76,146.82,146.6,146.8,36625.0,146.76,146.82,146.6,146.8,36625.0
2022-07-06 12:45:00,146.77,146.85,146.61,146.63,13021.0,146.77,146.85,146.61,146.63,13021.0
2022-07-06 12:50:00,146.63,146.64,146.37,146.64,6904.0,146.63,146.64,146.37,146.64,6904.0
2022-07-06 12:55:00,146.65,146.79,146.53,146.75,5000.0,146.65,146.79,146.53,146.75,5000.0
2022-07-06 13:00:00,146.82,147.14,146.81,147.05,8679.0,146.82,147.14,146.81,147.05,8679.0
2022-07-06 13:05:00,147.07,147.2,147.03,147.09,4293.0,147.07,147.2,147.03,147.09,4293.0
2022-07-06 13:10:00,147.03,147.04,146.87,146.91,7106.0,147.03,147.04,146.87,146.91,7106.0
2022-07-06 13:15:00,146.96,147.01,146.88,146.99,9493.0,146.96,147.01,146.88,146.99,9493.0
2022-07-06 13:20:00,147.0,147.16,146.93,147.12,8566.0,147.0,147.16,146.93,147.12,8566.0
2022-07-06 13:25:00,147.11,147.17,147.03,147.06,16057.0,147.11,147.17,147.03,147.06,16057.0
2022-07-06 13:30:00,147.06,147.13,146.98,147.02,19535.0,147.06,147.13,146.98,147.02,19535.0
2022-07-06 13:35:00,147.04,147.12,146.93,147.08,4153.0,147.04,147.12,146.93,147.08,4153.0
2022-07-06 13:40:00,147.1,147.1,146.74,146.77,5125.0,147.1,147.1,146.74,146.77,5125.0
2022-07-06 13:45:00,146.81,146.81,146.59,146.75,5772.0,146.81,146.81,146.59,146.75,5772.0
2022-07-06 13:50:00,146.71,146.99,146.62,146.88,10255.0,146.71,146.99,146.62,146.88,10255.0
2022-07-06 13:55:00,146.97,147.19,146.96,147.05,7996.0,146.97,147.19,146.96,147.05,7996.0
2022-07-06 14:00:00,146.97,147.19,146.65,146.72,12503.0,146.97,147.19,146.65,146.72,12503.0
2022-07-06 14:05:00,146.99,147.64,146.92,147.0,27917.0,146.99,147.64,146.92,147.0,27917.0
2022-07-06 14:10:00,146.9,147.02,146.18,146.71,30899.0,146.9,147.02,146.18,146.71,30899.0
2022-07-06 14:15:00,146.71,146.72,146.37,146.56,7314.0,146.71,146.72,146.37,146.56,7314.0
2022-07-06 14:20:00,146.5,147.07,146.5,147.0,15052.0,146.5,147.07,146.5,147.0,15052.0
2022-07-06 14:25:00,146.95,147.7,146.8,147.69,16124.0,146.95,147.7,146.8,147.69,16124.0
2022-07-06 14:30:00,147.79,148.12,147.48,147.95,28692.0,147.79,148.12,147.48,147.95,28692.0
2022-07-06 14:35:00,147.96,148.23,147.52,148.15,18226.0,147.96,148.23,147.52,148.15,18226.0
2022-07-06 14:40:00,148.19,148.51,148.14,148.5,16657.0,148.19,148.51,148.14,148.5,16657.0
2022-07-06 14:45:00,148.53,148.71,148.31,148.47,11718.0,148.53,148.71,148.31,148.47,11718.0
2022-07-06 14:50:00,148.39,148.73,148.31,148.58,16486.0,148.39,148.73,148.31,148.58,16486.0
2022-07-06 14:55:00,148.67,148.76,148.47,148.62,9200.0,148.67,148.76,148.47,148.62,9200.0
2022-07-06 15:00:00,148.62,148.66,148.29,148.57,15138.0,148.62,148.66,148.29,148.57,15138.0
2022-07-06 15:05:00,148.52,148.95,148.5,148.95,12758.0,148.52,148.95,148.5,148.95,12758.0
2022-07-06 15:10:00,148.96,149.35,148.92,149.35,31180.0,148.96,149.35,148.92,149.35,31180.0
2022-07-06 15:15:00,149.25,149.46,149.14,149.33,11130.0,149.25,149.46,149.14,149.33,11130.0
2022-07-06 15:20:00,149.31,149.59,149.29,149.5,8695.0,149.31,149.59,149.29,149.5,8695.0
2022-07-06 15:25:00,149.5,149.5,149.23,149.4,6261.0,149.5,149.5,149.23,149.4,6261.0
2022-07-06 15:30:00,149.35,149.87,149.35,149.83,24344.0,149.35,149.87,149.35,149.83,24344.0
2022-07-06 15:35:00,149.85,149.88,149.48,149.54,30038.0,149.85,149.88,149.48,149.54,30038.0
2022-07-06 15:40:00,149.49,149.61,149.12,149.21,26924.0,149.49,149.61,149.12,149.21,26924.0
2022-07-06 15:45:00,149.2,149.52,149.15,149.39,32737.0,149.2,149.52,149.15,149.39,32737.0
2022-07-06 15:50:00,149.47,149.47,148.95,149.19,50610.0,149.47,149.47,148.95,149.19,50610.0
2022-07-06 15:55:00,149.19,149.28,148.94,149.25,130677.0,149.19,149.28,148.94,149.25,130677.0
2022-07-07 09:30:00,150.72,153.54,150.27,153.25,99485.0,150.72,153.54,150.27,153.25,99485.0
2022-07-07 09:35:00,153.18,154.41,152.87,154.2,59214.0,153.18,154.41,152.87,154.2,59214.0
2022-07-07 09:40:00,154.4,155.42,154.31,155.35,66916.0,154.4,155.42,154.31,155.35,66916.0
2022-07-07 09:45:00,155.25,155.65,154.58,155.56,45356.0,155.25,155.65,154.58,155.56,45356.0
2022-07-07 09:50:00,155.57,155.57,154.73,155.38,20670.0,155.57,155.57,154.73,155.38,20670.0
2022-07-07 09:55:00,155.37,155.61,154.93,155.16,24195.0,155.37,155.61,154.93,155.16,24195.0
2022-07-07 10:00:00,155.15,155.15,154.01,154.82,27539.0,155.15,155.15,154.01,154.82,27539.0
2022-07-07 10:05:00,154.94,155.89,154.76,155.75,27414.0,154.94,155.89,154.76,155.75,27414.0
2022-07-07 10:10:00,155.68,156.44,155.68,156.35,29672.0,155.68,156.44,155.68,156.35,29672.0
2022-07-07 10:15:00,156.25,156.69,155.94,156.14,38729.0,156.25,156.69,155.94,156.14,38729.0
2022-07-07 10:20:00,155.97,155.97,155.1,155.14,18113.0,155.97,155.97,155.1,155.14,18113.0
2022-07-07 10:25:00,155.24,155.27,154.91,155.25,34290.0,155.24,155.27,154.91,155.25,34290.0
2022-07-07 10:30:00,155.29,155.57,154.88,155.05,13309.0,155.29,155.57,154.88,155.05,13309.0
2022-07-07 10:35:00,155.04,155.1,154.52,154.99,17054.0,155.04,155.1,154.52,154.99,17054.0
2022-07-07 10:40:00,155.05,155.4,155.05,155.29,12557.0,155.05,155.4,155.05,155.29,12557.0
2022-07-07 10:45:00,155.12,155.54,154.99,155.45,19386.0,155.12,155.54,154.99,155.45,19386.0
2022-07-07 10:50:00,155.42,155.42,155.05,155.19,23535.0,155.42,155.42,155.05,155.19,23535.0
2022-07-07 10:55:00,155.27,155.27,154.7,154.74,18985.0,155.27,155.27,154.7,154.74,18985.0
2022-07-07 11:00:00,154.76,154.89,154.38,154.68,9462.0,154.76,154.89,154.38,154.68,9462.0
2022-07-07 11:05:00,154.62,154.84,154.4,154.48,9054.0,154.62,154.84,154.4,154.48,9054.0
2022-07-07 11:10:00,154.46,154.49,153.93,154.06,13500.0,154.46,154.49,153.93,154.06,13500.0
2022-07-07 11:15:00,154.12,154.48,154.1,154.27,12290.0,154.12,154.48,154.1,154.27,12290.0
2022-07-07 11:20:00,154.28,154.29,153.43,153.6,14356.0,154.28,154.29,153.43,153.6,14356.0
2022-07-07 11:25:00,153.59,154.02,153.59,153.97,7207.0,153.59,154.02,153.59,153.97,7207.0
2022-07-07 11:30:00,153.99,154.01,153.56,153.72,16334.0,153.99,154.01,153.56,153.72,16334.0
2022-07-07 11:35:00,153.81,154.15,153.8,154.15,5148.0,153.81,154.15,153.8,154.15,5148.0
2022-07-07 11:40:00,154.02,154.39,154.02,154.37,9427.0,154.02,154.39,154.02,154.37,9427.0
2022-07-07 11:45:00,154.35,154.43,154.2,154.24,9549.0,154.35,154.43,154.2,154.24,9549.0
2022-07-07 11:50:00,154.27,154.29,154.08,154.18,2600.0,154.27,154.29,154.08,154.18,2600.0
2022-07-07 11:55:00,154.24,154.7,154.24,154.64,10319.0,154.24,154.7,154.24,154.64,10319.0
2022-07-07 12:00:00,154.63,154.85,154.61,154.76,7154.0,154.63,154.85,154.61,154.76,7154.0
2022-07-07 12:05:00,154.78,154.8,154.48,154.71,5353.0,154.78,154.8,154.48,154.71,5353.0
2022-07-07 12:10:00,154.74,154.82,154.69,154.76,2860.0,154.74,154.82,154.69,154.76,2860.0
2022-07-07 12:15:00,154.68,154.94,154.68,154.94,7558.0,154.68,154.94,154.68,154.94,7558.0
2022-07-07 12:20:00,154.98,155.24,154.82,155.13,8722.0,154.98,155.24,154.82,155.13,8722.0
2022-07-07 12:25:00,155.22,155.23,154.97,155.13,11710.0,155.22,155.23,154.97,155.13,11710.0
2022-07-07 12:30:00,155.15,155.34,155.07,155.3,3549.0,155.15,155.34,155.07,155.3,3549.0
2022-07-07 12:35:00,155.32,155.36,155.12,155.16,1795.0,155.32,155.36,155.12,155.16,1795.0
2022-07-07 12:40:00,155.18,155.31,155.09,155.23,4374.0,155.18,155.31,155.09,155.23,4374.0
2022-07-07 12:45:00,155.22,155.35,154.97,154.97,9458.0,155.22,155.35,154.97,154.97,9458.0
2022-07-07 12:50:00,154.91,155.06,154.78,154.94,15815.0,154.91,155.06,154.78,154.94,15815.0
2022-07-07 12:55:00,154.93,155.1,154.79,154.89,16706.0,154.93,155.1,154.79,154.89,16706.0
2022-07-07 13:00:00,154.88,155.04,154.8,154.87,7137.0,154.88,155.04,154.8,154.87,7137.0
2022-07-07 13:05:00,154.86,155.01,154.8,155.01,6693.0,154.86,155.01,154.8,155.01,6693.0
2022-07-07 13:10:00,154.96,154.96,154.54,154.61,4257.0,154.96,154.96,154.54,154.61,4257.0
2022-07-07 13:15:00,154.55,154.7,154.55,154.7,3122.0,154.55,154.7,154.55,154.7,3122.0
2022-07-07 13:20:00,154.7,154.75,154.6,154.6,2596.0,154.7,154.75,154.6,154.6,2596.0
2022-07-07 13:25:00,154.6,154.72,154.6,154.6,3524.0,154.6,154.72,154.6,154.6,3524.0
2022-07-07 13:30:00,154.63,154.9,154.62,154.9,3162.0,154.63,154.9,154.62,154.9,3162.0
2022-07-07 13:35:00,154.88,154.95,154.62,154.73,5775.0,154.88,154.95,154.62,154.73,5775.0
2022-07-07 13:40:00,154.72,154.8,154.72,154.76,4195.0,154.72,154.8,154.72,154.76,4195.0
2022-07-07 13:45:00,154.78,154.88,154.69,154.76,5213.0,154.78,154.88,154.69,154.76,5213.0
2022-07-07 13:50:00,154.73,154.76,154.46,154.62,5641.0,154.73,154.76,154.46,154.62,5641.0
2022-07-07 13:55:00,154.67,154.77,154.66,154.73,2761.0,154.67,154.77,154.66,154.73,2761.0
2022-07-07 14:00:00,154.71,154.78,154.57,154.59,3862.0,154.71,154.78,154.57,154.59,3862.0
2022-07-07 14:05:00,154.61,154.73,154.57,154.67,2663.0,154.61,154.73,154.57,154.67,2663.0
2022-07-07 14:10:00,154.68,154.68,154.5,154.59,3584.0,154.68,154.68,154.5,154.59,3584.0
2022-07-07 14:15:00,154.56,154.66,154.5,154.62,5562.0,154.56,154.66,154.5,154.62,5562.0
2022-07-07 14:20:00,154.64,154.64,154.47,154.5,3710.0,154.64,154.64,154.47,154.5,3710.0
2022-07-07 14:25:00,154.55,154.67,154.5,154.55,12318.0,154.55,154.67,154.5,154.55,12318.0
2022-07-07 14:30:00,154.53,154.55,154.49,154.49,1920.0,154.53,154.55,154.49,154.49,1920.0
2022-07-07 14:35:00,154.5,154.59,154.4,154.56,10622.0,154.5,154.59,154.4,154.56,10622.0
2022-07-07 14:40:00,154.55,154.56,154.2,154.24,2679.0,154.55,154.56,154.2,154.24,2679.0
2022-07-07 14:45:00,154.17,154.41,154.17,154.41,3930.0,154.17,154.41,154.17,154.41,3930.0
2022-07-07 14:50:00,154.33,154.47,154.33,154.4,2709.0,154.33,154.47,154.33,154.4,2709.0
2022-07-07 14:55:00,154.39,154.53,154.38,154.5,5425.0,154.39,154.53,154.38,154.5,5425.0
2022-07-07 15:00:00,154.54,154.73,154.51,154.64,11769.0,154.54,154.73,154.51,154.64,11769.0
2022-07-07 15:05:00,154.65,154.66,154.42,154.52,4559.0,154.65,154.66,154.42,154.52,4559.0
2022-07-07 15:10:00,154.53,154.65,154.46,154.63,5120.0,154.53,154.65,154.46,154.63,5120.0
2022-07-07 15:15:00,154.66,154.76,154.57,154.71,8234.0,154.66,154.76,154.57,154.71,8234.0
2022-07-07 15:20:00,154.73,154.76,154.62,154.62,6218.0,154.73,154.76,154.62,154.62,6218.0
2022-07-07 15:25:00,154.64,154.78,154.55,154.64,13608.0,154.64,154.78,154.55,154.64,13608.0
2022-07-07 15:30:00,154.63,154.81,154.56,154.65,19130.0,154.63,154.81,154.56,154.65,19130.0
2022-07-07 15:35:00,154.69,154.82,154.41,154.5,22148.0,154.69,154.82,154.41,154.5,22148.0
2022-07-07 15:40:00,154.57,154.72,154.5,154.59,20135.0,154.57,154.72,154.5,154.59,20135.0
2022-07-07 15:45:00,154.63,154.72,154.54,154.64,25628.0,154.63,154.72,154.54,154.64,25628.0
2022-07-07 15:50:00,154.62,154.78,154.39,154.62,82825.0,154.62,154.78,154.39,154.62,82825.0
2022-07-07 15:55:00,154.56,154.75,154.41,154.72,97340.0,154.56,154.75,154.41,154.72,97340.0
2022-07-08 09:30:00,150.97,152.44,150.96,151.9,64051.0,150.97,152.44,150.96,151.9,64051.0
2022-07-08 09:35:00,151.67,153.48,151.6,153.23,19612.0,151.67,153.48,151.6,153.23,19612.0
2022-07-08 09:40:00,153.25,153.68,152.99,153.36,21474.0,153.25,153.68,152.99,153.36,21474.0
2022-07-08 09:45:00,153.27,153.57,152.92,153.08,21405.0,153.27,153.57,152.92,153.08,21405.0
2022-07-08 09:50:00,153.15,153.15,152.08,152.42,12285.0,153.15,153.15,152.08,152.42,12285.0
2022-07-08 09:55:00,152.53,153.54,152.53,153.34,20664.0,152.53,153.54,152.53,153.34,20664.0
2022-07-08 10:00:00,153.28,153.28,152.53,153.28,9249.0,153.28,153.28,152.53,153.28,9249.0
2022-07-08 10:05:00,153.3,153.84,153.11,153.84,13270.0,153.3,153.84,153.11,153.84,13270.0
2022-07-08 10:10:00,153.69,154.75,153.62,154.56,15280.0,153.69,154.75,153.62,154.56,15280.0
2022-07-08 10:15:00,154.75,154.77,154.05,154.05,12443.0,154.75,154.77,154.05,154.05,12443.0
2022-07-08 10:20:00,153.97,154.25,153.89,154.13,19752.0,153.97,154.25,153.89,154.13,19752.0
2022-07-08 10:25:00,154.18,154.64,154.07,154.45,8643.0,154.18,154.64,154.07,154.45,8643.0
2022-07-08 10:30:00,154.46,154.75,154.42,154.7,3722.0,154.46,154.75,154.42,154.7,3722.0
2022-07-08 10:35:00,154.66,155.14,154.6,154.83,22439.0,154.66,155.14,154.6,154.83,22439.0
2022-07-08 10:40:00,154.78,154.98,154.55,154.83,10512.0,154.78,154.98,154.55,154.83,10512.0
2022-07-08 10:45:00,154.91,154.91,154.46,154.46,6327.0,154.91,154.91,154.46,154.46,6327.0
2022-07-08 10:50:00,154.46,154.58,154.05,154.12,8709.0,154.46,154.58,154.05,154.12,8709.0
2022-07-08 10:55:00,154.19,154.81,154.19,154.76,6939.0,154.19,154.81,154.19,154.76,6939.0
2022-07-08 11:00:00,154.84,154.87,154.62,154.72,7951.0,154.84,154.87,154.62,154.72,7951.0
2022-07-08 11:05:00,154.77,154.92,154.52,154.89,4811.0,154.77,154.92,154.52,154.89,4811.0
2022-07-08 11:10:00,154.91,155.14,154.86,154.87,15863.0,154.91,155.14,154.86,154.87,15863.0
2022-07-08 11:15:00,154.97,154.98,154.79,154.95,16628.0,154.97,154.98,154.79,154.95,16628.0
2022-07-08 11:20:00,154.85,155.08,154.78,155.06,13418.0,154.85,155.08,154.78,155.06,13418.0
2022-07-08 11:25:00,155.09,155.29,155.04,155.29,6990.0,155.09,155.29,155.04,155.29,6990.0
2022-07-08 11:30:00,155.27,155.35,154.96,154.96,6822.0,155.27,155.35,154.96,154.96,6822.0
2022-07-08 11:35:00,154.81,154.9,154.26,154.32,18089.0,154.81,154.9,154.26,154.32,18089.0
2022-07-08 11:40:00,154.32,154.45,154.18,154.38,3645.0,154.32,154.45,154.18,154.38,3645.0
2022-07-08 11:45:00,154.33,154.42,153.86,154.04,9456.0,154.33,154.42,153.86,154.04,9456.0
2022-07-08 11:50:00,154.04,154.12,153.79,153.85,22063.0,154.04,154.12,153.79,153.85,22063.0
2022-07-08 11:55:00,153.77,154.37,153.77,154.37,3082.0,153.77,154.37,153.77,154.37,3082.0
2022-07-08 12:00:00,154.45,154.46,154.11,154.12,1722.0,154.45,154.46,154.11,154.12,1722.0
2022-07-08 12:05:00,153.95,153.95,153.56,153.59,11374.0,153.95,153.95,153.56,153.59,11374.0
2022-07-08 12:10:00,153.56,153.59,153.3,153.42,5711.0,153.56,153.59,153.3,153.42,5711.0
2022-07-08 12:15:00,153.35,153.55,153.26,153.28,8816.0,153.35,153.55,153.26,153.28,8816.0
2022-07-08 12:20:00,153.29,153.39,152.72,152.8,11515.0,153.29,153.39,152.72,152.8,11515.0
2022-07-08 12:25:00,152.85,152.86,152.33,152.33,5390.0,152.85,152.86,152.33,152.33,5390.0
2022-07-08 12:30:00,152.27,152.36,152.05,152.22,6545.0,152.27,152.36,152.05,152.22,6545.0
2022-07-08 12:35:00,152.26,152.27,151.82,151.86,6876.0,152.26,152.27,151.82,151.86,6876.0
2022-07-08 12:40:00,151.91,152.07,151.84,151.91,8205.0,151.91,152.07,151.84,151.91,8205.0
2022-07-08 12:45:00,151.92,152.27,151.85,152.27,10816.0,151.92,152.27,151.85,152.27,10816.0
2022-07-08 12:50:00,152.22,152.26,151.9,151.96,3157.0,152.22,152.26,151.9,151.96,3157.0
2022-07-08 12:55:00,151.95,152.11,151.95,151.97,4598.0,151.95,152.11,151.95,151.97,4598.0
2022-07-08 13:00:00,152.01,152.07,151.24,151.31,27607.0,152.01,152.07,151.24,151.31,27607.0
2022-07-08 13:05:00,151.43,151.79,151.43,151.78,7859.0,151.43,151.79,151.43,151.78,7859.0
2022-07-08 13:10:00,151.77,151.81,151.39,151.49,14961.0,151.77,151.81,151.39,151.49,14961.0
2022-07-08 13:15:00,151.46,151.51,151.36,151.5,4668.0,151.46,151.51,151.36,151.5,4668.0
2022-07-08 13:20:00,151.54,151.62,151.38,151.62,7278.0,151.54,151.62,151.38,151.62,7278.0
2022-07-08 13:25:00,151.63,151.99,151.6,151.99,12415.0,151.63,151.99,151.6,151.99,12415.0
2022-07-08 13:30:00,151.98,152.03,151.91,151.93,8429.0,151.98,152.03,151.91,151.93,8429.0
2022-07-08 13:35:00,151.9,151.91,151.65,151.87,11265.0,151.9,151.91,151.65,151.87,11265.0
2022-07-08 13:40:00,151.82,151.95,151.8,151.92,5790.0,151.82,151.95,151.8,151.92,5790.0
2022-07-08 13:45:00,151.91,151.94,151.82,151.94,12657.0,151.91,151.94,151.82,151.94,12657.0
2022-07-08 13:50:00,151.93,151.99,151.83,151.98,9371.0,151.93,151.99,151.83,151.98,9371.0
2022-07-08 13:55:00,151.95,151.95,151.69,151.75,6169.0,151.95,151.95,151.69,151.75,6169.0
2022-07-08 14:00:00,151.72,151.93,151.68,151.93,4017.0,151.72,151.93,151.68,151.93,4017.0
2022-07-08 14:05:00,151.91,152.13,151.91,151.99,11908.0,151.91,152.13,151.91,151.99,11908.0
2022-07-08 14:10:00,151.94,152.0,151.7,151.75,34261.0,151.94,152.0,151.7,151.75,34261.0
2022-07-08 14:15:00,151.74,151.78,151.66,151.7,3041.0,151.74,151.78,151.66,151.7,3041.0
2022-07-08 14:20:00,151.71,152.04,151.7,151.94,16203.0,151.71,152.04,151.7,151.94,16203.0
2022-07-08 14:25:00,151.88,152.0,151.8,151.99,4712.0,151.88,152.0,151.8,151.99,4712.0
2022-07-08 14:30:00,152.0,152.0,151.93,151.99,7479.0,152.0,152.0,151.93,151.99,7479.0
2022-07-08 14:35:00,152.0,152.01,151.93,151.94,6836.0,152.0,152.01,151.93,151.94,6836.0
2022-07-08 14:40:00,151.91,152.24,151.89,152.24,3646.0,151.91,152.24,151.89,152.24,3646.0
2022-07-08 14:45:00,152.21,152.28,152.08,152.28,6840.0,152.21,152.28,152.08,152.28,6840.0
2022-07-08 14:50:00,152.27,152.46,152.18,152.18,6619.0,152.27,152.46,152.18,152.18,6619.0
2022-07-08 14:55:00,152.13,152.45,152.13,152.45,2448.0,152.13,152.45,152.13,152.45,2448.0
2022-07-08 15:00:00,152.5,152.52,152.06,152.27,4033.0,152.5,152.52,152.06,152.27,4033.0
2022-07-08 15:05:00,152.2,152.35,152.11,152.12,2860.0,152.2,152.35,152.11,152.12,2860.0
2022-07-08 15:10:00,152.21,152.52,152.2,152.52,2197.0,152.21,152.52,152.2,152.52,2197.0
2022-07-08 15:15:00,152.58,152.59,152.48,152.56,4709.0,152.58,152.59,152.48,152.56,4709.0
2022-07-08 15:20:00,152.54,152.61,152.24,152.24,8228.0,152.54,152.61,152.24,152.24,8228.0
2022-07-08 15:25:00,152.17,152.35,152.16,152.32,4967.0,152.17,152.35,152.16,152.32,4967.0
2022-07-08 15:30:00,152.31,152.42,152.2,152.39,6950.0,152.31,152.42,152.2,152.39,6950.0
2022-07-08 15:35:00,152.47,152.56,152.25,152.27,11063.0,152.47,152.56,152.25,152.27,11063.0
2022-07-08 15:40:00,152.33,152.6,152.26,152.59,14517.0,152.33,152.6,152.26,152.59,14517.0
2022-07-08 15:45:00,152.56,152.61,152.33,152.4,18022.0,152.56,152.61,152.33,152.4,18022.0
2022-07-08 15:50:00,152.41,152.54,152.31,152.43,29032.0,152.41,152.54,152.31,152.43,29032.0
2022-07-08 15:55:00,152.43,152.54,152.32,152.4,72609.0,152.43,152.54,152.32,152.4,72609.0
2022-07-11 09:30:00,146.93,147.04,145.26,145.37,81740.0,146.93,147.04,145.26,145.37,81740.0
2022-07-11 09:35:00,145.37,145.37,143.5,143.64,72640.0,145.37,145.37,143.5,143.64,72640.0
2022-07-11 09:40:00,143.62,143.71,142.78,143.22,87332.0,143.62,143.71,142.78,143.22,87332.0
2022-07-11 09:45:00,143.29,143.35,142.54,143.09,42862.0,143.29,143.35,142.54,143.09,42862.0
2022-07-11 09:50:00,143.1,143.33,142.66,143.16,31358.0,143.1,143.33,142.66,143.16,31358.0
2022-07-11 09:55:00,143.25,144.14,143.07,143.64,26542.0,143.25,144.14,143.07,143.64,26542.0
2022-07-11 10:00:00,143.58,143.78,143.2,143.5,36508.0,143.58,143.78,143.2,143.5,36508.0
2022-07-11 10:05:00,143.52,144.02,143.11,144.02,16748.0,143.52,144.02,143.11,144.02,16748.0
2022-07-11 10:10:00,144.0,144.62,143.73,144.1,18199.0,144.0,144.62,143.73,144.1,18199.0
2022-07-11 10:15:00,144.08,144.26,143.85,143.87,14563.0,144.08,144.26,143.85,143.87,14563.0
2022-07-11 10:20:00,143.85,144.04,143.35,143.64,16264.0,143.85,144.04,143.35,143.64,16264.0
2022-07-11 10:25:00,143.64,143.8,143.11,143.3,10203.0,143.64,143.8,143.11,143.3,10203.0
2022-07-11 10:30:00,143.28,143.63,143.21,143.53,10621.0,143.28,143.63,143.21,143.53,10621.0
2022-07-11 10:35:00,143.53,143.93,143.46,143.93,10777.0,143.53,143.93,143.46,143.93,10777.0
2022-07-11 10:40:00,143.91,144.26,143.74,143.99,19972.0,143.91,144.26,143.74,143.99,19972.0
2022-07-11 10:45:00,143.97,144.45,143.97,144.27,13930.0,143.97,144.45,143.97,144.27,13930.0
2022-07-11 10:50:00,144.37,144.5,144.13,144.28,6999.0,144.37,144.5,144.13,144.28,6999.0
2022-07-11 10:55:00,144.32,144.34,143.96,144.18,11284.0,144.32,144.34,143.96,144.18,11284.0
2022-07-11 11:00:00,144.2,144.26,143.88,143.97,15816.0,144.2,144.26,143.88,143.97,15816.0
2022-07-11 11:05:00,143.96,144.1,143.64,144.09,13809.0,143.96,144.1,143.64,144.09,13809.0
2022-07-11 11:10:00,144.01,144.64,144.01,144.46,8480.0,144.01,144.64,144.01,144.46,8480.0
2022-07-11 11:15:00,144.46,144.55,144.07,144.12,6158.0,144.46,144.55,144.07,144.12,6158.0
2022-07-11 11:20:00,144.03,144.29,144.0,144.19,3729.0,144.03,144.29,144.0,144.19,3729.0
2022-07-11 11:25:00,144.08,144.84,144.06,144.84,16378.0,144.08,144.84,144.06,144.84,16378.0
2022-07-11 11:30:00,144.8,144.9,144.53,144.53,9400.0,144.8,144.9,144.53,144.53,9400.0
2022-07-11 11:35:00,144.54,144.71,144.23,144.29,18339.0,144.54,144.71,144.23,144.29,18339.0
2022-07-11 11:40:00,144.32,144.49,144.13,144.35,12846.0,144.32,144.49,144.13,144.35,12846.0
2022-07-11 11:45:00,144.32,144.42,144.08,144.28,6725.0,144.32,144.42,144.08,144.28,6725.0
2022-07-11 11:50:00,144.35,144.4,144.25,144.25,9333.0,144.35,144.4,144.25,144.25,9333.0
2022-07-11 11:55:00,144.22,144.52,144.07,144.4,10349.0,144.22,144.52,144.07,144.4,10349.0
2022-07-11 12:00:00,144.48,144.48,144.07,144.26,13439.0,144.48,144.48,144.07,144.26,13439.0
2022-07-11 12:05:00,144.31,144.54,144.19,144.53,7758.0,144.31,144.54,144.19,144.53,7758.0
2022-07-11 12:10:00,144.54,144.91,144.53,144.91,14004.0,144.54,144.91,144.53,144.91,14004.0
2022-07-11 12:15:00,144.91,145.4,144.9,145.39,9380.0,144.91,145.4,144.9,145.39,9380.0
2022-07-11 12:20:00,145.39,145.39,145.09,145.2,6180.0,145.39,145.39,145.09,145.2,6180.0
2022-07-11 12:25:00,145.19,145.36,145.11,145.34,4419.0,145.19,145.36,145.11,145.34,4419.0
2022-07-11 12:30:00,145.28,145.29,145.18,145.19,6600.0,145.28,145.29,145.18,145.19,6600.0
2022-07-11 12:35:00,145.26,145.43,145.21,145.39,4320.0,145.26,145.43,145.21,145.39,4320.0
2022-07-11 12:40:00,145.37,145.37,145.17,145.36,10160.0,145.37,145.37,145.17,145.36,10160.0
2022-07-11 12:45:00,145.39,145.4,145.08,145.09,6861.0,145.39,145.4,145.08,145.09,6861.0
2022-07-11 12:50:00,145.11,145.14,144.9,145.03,7520.0,145.11,145.14,144.9,145.03,7520.0
2022-07-11 12:55:00,145.03,145.5,145.03,145.37,8548.0,145.03,145.5,145.03,145.37,8548.0
2022-07-11 13:00:00,145.34,145.53,145.34,145.39,4361.0,145.34,145.53,145.34,145.39,4361.0
2022-07-11 13:05:00,145.37,145.43,145.17,145.43,5163.0,145.37,145.43,145.17,145.43,5163.0
2022-07-11 13:10:00,145.5,145.5,145.32,145.35,7875.0,145.5,145.5,145.32,145.35,7875.0
2022-07-11 13:15:00,145.39,145.39,145.13,145.19,6051.0,145.39,145.39,145.13,145.19,6051.0
2022-07-11 13:20:00,145.14,145.38,145.07,145.38,4018.0,145.14,145.38,145.07,145.38,4018.0
2022-07-11 13:25:00,145.3,145.45,145.24,145.41,3733.0,145.3,145.45,145.24,145.41,3733.0
2022-07-11 13:30:00,145.37,145.61,145.33,145.44,7054.0,145.37,145.61,145.33,145.44,7054.0
2022-07-11 13:35:00,145.46,145.61,145.32,145.56,7062.0,145.46,145.61,145.32,145.56,7062.0
2022-07-11 13:40:00,145.61,145.82,145.61,145.64,7422.0,145.61,145.82,145.61,145.64,7422.0
2022-07-11 13:45:00,145.59,145.63,145.36,145.44,3415.0,145.59,145.63,145.36,145.44,3415.0
2022-07-11 13:50:00,145.46,145.63,145.45,145.63,2800.0,145.46,145.63,145.45,145.63,2800.0
2022-07-11 13:55:00,145.59,145.59,145.34,145.36,2273.0,145.59,145.59,145.34,145.36,2273.0
2022-07-11 14:00:00,145.38,145.41,145.25,145.28,9620.0,145.38,145.41,145.25,145.28,9620.0
2022-07-11 14:05:00,145.32,145.38,145.2,145.23,2408.0,145.32,145.38,145.2,145.23,2408.0
2022-07-11 14:10:00,145.2,145.2,145.07,145.13,22123.0,145.2,145.2,145.07,145.13,22123.0
2022-07-11 14:15:00,145.17,145.21,145.08,145.08,4455.0,145.17,145.21,145.08,145.08,4455.0
2022-07-11 14:20:00,145.1,145.14,144.89,144.9,3250.0,145.1,145.14,144.89,144.9,3250.0
2022-07-11 14:25:00,144.96,144.98,144.79,144.81,2761.0,144.96,144.98,144.79,144.81,2761.0
2022-07-11 14:30:00,144.83,144.9,144.68,144.75,11201.0,144.83,144.9,144.68,144.75,11201.0
2022-07-11 14:35:00,144.72,144.75,144.65,144.7,3693.0,144.72,144.75,144.65,144.7,3693.0
2022-07-11 14:40:00,144.66,144.87,144.58,144.81,6783.0,144.66,144.87,144.58,144.81,6783.0
2022-07-11 14:45:00,144.86,144.86,144.7,144.7,2550.0,144.86,144.86,144.7,144.7,2550.0
2022-07-11 14:50:00,144.66,144.66,144.38,144.55,5978.0,144.66,144.66,144.38,144.55,5978.0
2022-07-11 14:55:00,144.6,144.6,144.28,144.28,4510.0,144.6,144.6,144.28,144.28,4510.0
2022-07-11 15:00:00,144.29,144.31,144.03,144.18,9532.0,144.29,144.31,144.03,144.18,9532.0
2022-07-11 15:05:00,144.18,144.25,144.11,144.2,13186.0,144.18,144.25,144.11,144.2,13186.0
2022-07-11 15:10:00,144.18,144.29,144.15,144.22,5270.0,144.18,144.29,144.15,144.22,5270.0
2022-07-11 15:15:00,144.2,144.27,144.05,144.13,11060.0,144.2,144.27,144.05,144.13,11060.0
2022-07-11 15:20:00,144.15,144.24,144.04,144.19,7430.0,144.15,144.24,144.04,144.19,7430.0
2022-07-11 15:25:00,144.15,144.33,144.14,144.28,6445.0,144.15,144.33,144.14,144.28,6445.0
2022-07-11 15:30:00,144.29,144.43,144.26,144.37,15467.0,144.29,144.43,144.26,144.37,15467.0
2022-07-11 15:35:00,144.4,144.49,144.26,144.49,13713.0,144.4,144.49,144.26,144.49,13713.0
2022-07-11 15:40:00,144.46,144.63,144.33,144.33,22589.0,144.46,144.63,144.33,144.33,22589.0
2022-07-11 15:45:00,144.37,144.48,144.17,144.23,21954.0,144.37,144.48,144.17,144.23,21954.0
2022-07-11 15:50:00,144.23,144.23,143.83,143.91,67498.0,144.23,144.23,143.83,143.91,67498.0
2022-07-11 15:55:00,143.93,143.96,143.62,143.75,119165.0,143.93,143.96,143.62,143.75,119165.0
2022-07-12 09:30:00,144.18,144.66,143.79,144.26,47872.0,144.18,144.66,143.79,144.26,47872.0
2022-07-12 09:35:00,144.42,145.1,143.9,144.01,30880.0,144.42,145.1,143.9,144.01,30880.0
2022-07-12 09:40:00,144.04,144.06,142.04,142.06,39259.0,144.04,144.06,142.04,142.06,39259.0
2022-07-12 09:45:00,142.06,142.77,141.56,141.88,40593.0,142.06,142.77,141.56,141.88,40593.0
2022-07-12 09:50:00,141.78,142.21,141.68,142.03,20767.0,141.78,142.21,141.68,142.03,20767.0
2022-07-12 09:55:00,141.86,142.47,141.54,141.62,45175.0,141.86,142.47,141.54,141.62,45175.0
2022-07-12 10:00:00,141.56,141.56,140.57,140.91,29827.0,141.56,141.56,140.57,140.91,29827.0
2022-07-12 10:05:00,140.95,141.2,140.7,141.05,17174.0,140.95,141.2,140.7,141.05,17174.0
2022-07-12 10:10:00,140.89,141.38,140.67,141.24,23349.0,140.89,141.38,140.67,141.24,23349.0
2022-07-12 10:15:00,141.32,141.53,141.06,141.52,33349.0,141.32,141.53,141.06,141.52,33349.0
2022-07-12 10:20:00,141.71,142.22,141.69,142.06,34551.0,141.71,142.22,141.69,142.06,34551.0
2022-07-12 10:25:00,142.03,142.69,141.87,142.33,10792.0,142.03,142.69,141.87,142.33,10792.0
2022-07-12 10:30:00,142.48,143.38,142.44,143.28,12198.0,142.48,143.38,142.44,143.28,12198.0
2022-07-12 10:35:00,143.21,143.45,142.99,143.12,18431.0,143.21,143.45,142.99,143.12,18431.0
2022-07-12 10:40:00,143.18,143.23,142.78,143.12,16922.0,143.18,143.23,142.78,143.12,16922.0
2022-07-12 10:45:00,143.14,143.41,142.88,143.03,14080.0,143.14,143.41,142.88,143.03,14080.0
2022-07-12 10:50:00,143.06,143.65,142.65,143.65,8364.0,143.06,143.65,142.65,143.65,8364.0
2022-07-12 10:55:00,143.66,143.95,143.57,143.65,19745.0,143.66,143.95,143.57,143.65,19745.0
2022-07-12 11:00:00,143.67,144.06,143.51,143.59,7234.0,143.67,144.06,143.51,143.59,7234.0
2022-07-12 11:05:00,143.59,144.03,143.47,143.94,4580.0,143.59,144.03,143.47,143.94,4580.0
2022-07-12 11:10:00,143.92,144.18,143.87,143.94,6014.0,143.92,144.18,143.87,143.94,6014.0
2022-07-12 11:15:00,143.98,144.07,143.61,143.75,7977.0,143.98,144.07,143.61,143.75,7977.0
2022-07-12 11:20:00,143.63,144.0,143.61,143.89,5025.0,143.63,144.0,143.61,143.89,5025.0
2022-07-12 11:25:00,143.89,144.6,143.72,144.47,12280.0,143.89,144.6,143.72,144.47,12280.0
2022-07-12 11:30:00,144.4,144.66,144.33,144.58,8377.0,144.4,144.66,144.33,144.58,8377.0
2022-07-12 11:35:00,144.72,144.74,144.54,144.74,8023.0,144.72,144.74,144.54,144.74,8023.0
2022-07-12 11:40:00,144.86,144.89,144.23,144.29,8109.0,144.86,144.89,144.23,144.29,8109.0
2022-07-12 11:45:00,144.27,144.86,144.22,144.86,19419.0,144.27,144.86,144.22,144.86,19419.0
2022-07-12 11:50:00,144.84,144.9,144.64,144.64,3388.0,144.84,144.9,144.64,144.64,3388.0
2022-07-12 11:55:00,144.56,144.87,144.55,144.74,4441.0,144.56,144.87,144.55,144.74,4441.0
2022-07-12 12:00:00,144.81,144.91,144.49,144.58,3450.0,144.81,144.91,144.49,144.58,3450.0
2022-07-12 12:05:00,144.57,144.91,144.44,144.45,12313.0,144.57,144.91,144.44,144.45,12313.0
2022-07-12 12:10:00,144.46,144.68,144.44,144.68,2182.0,144.46,144.68,144.44,144.68,2182.0
2022-07-12 12:15:00,144.66,144.82,144.63,144.8,1771.0,144.66,144.82,144.63,144.8,1771.0
2022-07-12 12:20:00,144.8,144.88,144.62,144.75,1753.0,144.8,144.88,144.62,144.75,1753.0
2022-07-12 12:25:00,144.8,144.85,144.67,144.69,700.0,144.8,144.85,144.67,144.69,700.0
2022-07-12 12:30:00,144.76,144.91,144.67,144.88,4206.0,144.76,144.91,144.67,144.88,4206.0
2022-07-12 12:35:00,144.81,145.07,144.81,145.0,10136.0,144.81,145.07,144.81,145.0,10136.0
2022-07-12 12:40:00,144.96,145.04,144.82,144.82,2962.0,144.96,145.04,144.82,144.82,2962.0
2022-07-12 12:45:00,144.78,144.88,144.68,144.7,2898.0,144.78,144.88,144.68,144.7,2898.0
2022-07-12 12:50:00,144.61,144.65,144.36,144.48,5159.0,144.61,144.65,144.36,144.48,5159.0
2022-07-12 12:55:00,144.45,144.62,144.45,144.58,4080.0,144.45,144.62,144.45,144.58,4080.0
2022-07-12 13:00:00,144.58,144.79,144.1,144.27,5682.0,144.58,144.79,144.1,144.27,5682.0
2022-07-12 13:05:00,144.31,144.31,143.96,144.23,1300.0,144.31,144.31,143.96,144.23,1300.0
2022-07-12 13:10:00,144.24,144.4,144.2,144.32,1827.0,144.24,144.4,144.2,144.32,1827.0
2022-07-12 13:15:00,144.34,144.48,144.31,144.39,3550.0,144.34,144.48,144.31,144.39,3550.0
2022-07-12 13:20:00,144.36,144.52,144.31,144.33,3451.0,144.36,144.52,144.31,144.33,3451.0
2022-07-12 13:25:00,144.42,144.42,144.04,144.07,6192.0,144.42,144.42,144.04,144.07,6192.0
2022-07-12 13:30:00,143.99,144.14,143.97,144.09,2353.0,143.99,144.14,143.97,144.09,2353.0
2022-07-12 13:35:00,144.07,144.42,144.07,144.12,18016.0,144.07,144.42,144.07,144.12,18016.0
2022-07-12 13:40:00,144.12,144.42,144.12,144.36,11948.0,144.12,144.42,144.12,144.36,11948.0
2022-07-12 13:45:00,144.36,144.41,144.27,144.27,2716.0,144.36,144.41,144.27,144.27,2716.0
2022-07-12 13:50:00,144.24,144.5,144.24,144.5,5243.0,144.24,144.5,144.24,144.5,5243.0
2022-07-12 13:55:00,144.52,144.62,144.5,144.56,3900.0,144.52,144.62,144.5,144.56,3900.0
2022-07-12 14:00:00,144.62,144.62,144.38,144.4,1398.0,144.62,144.62,144.38,144.4,1398.0
2022-07-12 14:05:00,144.43,144.44,144.21,144.3,3518.0,144.43,144.44,144.21,144.3,3518.0
2022-07-12 14:10:00,144.36,144.36,144.23,144.31,1354.0,144.36,144.36,144.23,144.31,1354.0
2022-07-12 14:15:00,144.31,144.44,144.31,144.35,2900.0,144.31,144.44,144.31,144.35,2900.0
2022-07-12 14:20:00,144.44,144.44,144.32,144.35,2154.0,144.44,144.44,144.32,144.35,2154.0
2022-07-12 14:25:00,144.38,144.48,144.35,144.48,2750.0,144.38,144.48,144.35,144.48,2750.0
2022-07-12 14:30:00,144.48,144.5,144.05,144.07,4207.0,144.48,144.5,144.05,144.07,4207.0
2022-07-12 14:35:00,144.02,144.19,144.02,144.19,3210.0,144.02,144.19,144.02,144.19,3210.0
2022-07-12 14:40:00,144.16,144.31,144.11,144.3,3400.0,144.16,144.31,144.11,144.3,3400.0
2022-07-12 14:45:00,144.33,144.45,144.27,144.44,1572.0,144.33,144.45,144.27,144.44,1572.0
2022-07-12 14:50:00,144.37,144.37,144.17,144.32,3514.0,144.37,144.37,144.17,144.32,3514.0
2022-07-12 14:55:00,144.3,144.34,144.03,144.09,9721.0,144.3,144.34,144.03,144.09,9721.0
2022-07-12 15:00:00,144.04,144.04,143.43,143.43,6740.0,144.04,144.04,143.43,143.43,6740.0
2022-07-12 15:05:00,143.44,143.54,143.41,143.41,3283.0,143.44,143.54,143.41,143.41,3283.0
2022-07-12 15:10:00,143.41,143.73,143.34,143.72,15421.0,143.41,143.73,143.34,143.72,15421.0
2022-07-12 15:15:00,143.7,143.75,143.55,143.7,4200.0,143.7,143.75,143.55,143.7,4200.0
2022-07-12 15:20:00,143.66,143.71,143.34,143.36,7368.0,143.66,143.71,143.34,143.36,7368.0
2022-07-12 15:25:00,143.38,143.4,143.28,143.33,3683.0,143.38,143.4,143.28,143.33,3683.0
2022-07-12 15:30:00,143.29,143.56,143.29,143.41,13381.0,143.29,143.56,143.29,143.41,13381.0
2022-07-12 15:35:00,143.42,143.71,143.38,143.6,16689.0,143.42,143.71,143.38,143.6,16689.0
2022-07-12 15:40:00,143.66,143.85,143.57,143.82,14586.0,143.66,143.85,143.57,143.82,14586.0
2022-07-12 15:45:00,143.84,144.03,143.75,143.75,17645.0,143.84,144.03,143.75,143.75,17645.0
2022-07-12 15:50:00,143.71,144.05,143.63,143.74,35873.0,143.71,144.05,143.63,143.74,35873.0
2022-07-12 15:55:00,143.67,143.75,143.42,143.49,102666.0,143.67,143.75,143.42,143.49,102666.0
2022-07-13 09:30:00,140.58,142.42,140.58,141.89,69316.0,140.58,142.42,140.58,141.89,69316.0
2022-07-13 09:35:00,141.48,142.16,141.06,142.16,15704.0,141.48,142.16,141.06,142.16,15704.0
2022-07-13 09:40:00,142.29,144.13,142.09,144.11,28135.0,142.29,144.13,142.09,144.11,28135.0
2022-07-13 09:45:00,144.14,145.16,144.03,144.92,40120.0,144.14,145.16,144.03,144.92,40120.0
2022-07-13 09:50:00,145.12,145.4,144.3,144.4,37471.0,145.12,145.4,144.3,144.4,37471.0
2022-07-13 09:55:00,144.34,144.37,143.48,143.65,20680.0,144.34,144.37,143.48,143.65,20680.0
2022-07-13 10:00:00,143.71,143.72,143.02,143.34,11723.0,143.71,143.72,143.02,143.34,11723.0
2022-07-13 10:05:00,143.39,143.62,142.29,142.29,9946.0,143.39,143.62,142.29,142.29,9946.0
2022-07-13 10:10:00,142.39,143.3,142.39,142.88,10328.0,142.39,143.3,142.39,142.88,10328.0
2022-07-13 10:15:00,142.7,142.89,142.21,142.28,7054.0,142.7,142.89,142.21,142.28,7054.0
2022-07-13 10:20:00,142.2,143.09,142.07,142.74,13179.0,142.2,143.09,142.07,142.74,13179.0
2022-07-13 10:25:00,142.81,143.67,142.81,143.65,15944.0,142.81,143.67,142.81,143.65,15944.0
2022-07-13 10:30:00,143.69,144.51,143.56,144.06,12017.0,143.69,144.51,143.56,144.06,12017.0
2022-07-13 10:35:00,144.07,144.66,144.07,144.66,9123.0,144.07,144.66,144.07,144.66,9123.0
2022-07-13 10:40:00,144.69,145.17,144.61,145.14,14914.0,144.69,145.17,144.61,145.14,14914.0
2022-07-13 10:45:00,145.25,145.65,144.95,145.34,14857.0,145.25,145.65,144.95,145.34,14857.0
2022-07-13 10:50:00,145.36,145.86,145.3,145.4,9364.0,145.36,145.86,145.3,145.4,9364.0
2022-07-13 10:55:00,145.57,145.92,145.53,145.79,8584.0,145.57,145.92,145.53,145.79,8584.0
2022-07-13 11:00:00,145.81,145.89,145.4,145.41,16093.0,145.81,145.89,145.4,145.41,16093.0
2022-07-13 11:05:00,145.45,146.12,145.44,145.81,13001.0,145.45,146.12,145.44,145.81,13001.0
2022-07-13 11:10:00,145.75,145.98,145.7,145.89,8021.0,145.75,145.98,145.7,145.89,8021.0
2022-07-13 11:15:00,145.9,146.15,145.63,145.68,17636.0,145.9,146.15,145.63,145.68,17636.0
2022-07-13 11:20:00,145.62,145.86,145.36,145.41,15186.0,145.62,145.86,145.36,145.41,15186.0
2022-07-13 11:25:00,145.38,145.38,144.95,145.0,21929.0,145.38,145.38,144.95,145.0,21929.0
2022-07-13 11:30:00,145.12,145.17,144.84,144.99,6778.0,145.12,145.17,144.84,144.99,6778.0
2022-07-13 11:35:00,144.84,145.21,144.84,145.17,11224.0,144.84,145.21,144.84,145.17,11224.0
2022-07-13 11:40:00,145.19,145.38,145.13,145.13,12503.0,145.19,145.38,145.13,145.13,12503.0
2022-07-13 11:45:00,145.05,145.05,144.78,144.89,11054.0,145.05,145.05,144.78,144.89,11054.0
2022-07-13 11:50:00,144.87,145.28,144.45,144.45,6278.0,144.87,145.28,144.45,144.45,6278.0
2022-07-13 11:55:00,144.47,144.72,144.43,144.56,3804.0,144.47,144.72,144.43,144.56,3804.0
2022-07-13 12:00:00,144.59,144.89,144.5,144.83,5909.0,144.59,144.89,144.5,144.83,5909.0
2022-07-13 12:05:00,144.96,145.2,144.81,145.11,4770.0,144.96,145.2,144.81,145.11,4770.0
2022-07-13 12:10:00,145.08,145.11,144.37,144.37,5234.0,145.08,145.11,144.37,144.37,5234.0
2022-07-13 12:15:00,144.39,144.4,143.42,143.96,24155.0,144.39,144.4,143.42,143.96,24155.0
2022-07-13 12:20:00,144.06,144.54,143.97,144.54,9646.0,144.06,144.54,143.97,144.54,9646.0
2022-07-13 12:25:00,144.44,144.67,144.44,144.58,4597.0,144.44,144.67,144.44,144.58,4597.0
2022-07-13 12:30:00,144.7,144.75,144.54,144.62,3771.0,144.7,144.75,144.54,144.62,3771.0
2022-07-13 12:35:00,144.63,144.82,144.56,144.82,9383.0,144.63,144.82,144.56,144.82,9383.0
2022-07-13 12:40:00,144.94,144.94,144.63,144.65,4870.0,144.94,144.94,144.63,144.65,4870.0
2022-07-13 12:45:00,144.71,144.83,144.62,144.83,7481.0,144.71,144.83,144.62,144.83,7481.0
2022-07-13 12:50:00,144.87,145.02,144.84,144.94,5796.0,144.87,145.02,144.84,144.94,5796.0
2022-07-13 12:55:00,144.92,145.28,144.76,145.28,7850.0,144.92,145.28,144.76,145.28,7850.0
2022-07-13 13:00:00,145.25,145.65,145.12,145.45,7282.0,145.25,145.65,145.12,145.45,7282.0
2022-07-13 13:05:00,145.43,145.65,145.25,145.34,5530.0,145.43,145.65,145.25,145.34,5530.0
2022-07-13 13:10:00,145.27,145.66,145.27,145.6,6392.0,145.27,145.66,145.27,145.6,6392.0
2022-07-13 13:15:00,145.65,145.65,145.22,145.29,3579.0,145.65,145.65,145.22,145.29,3579.0
2022-07-13 13:20:00,145.28,145.39,145.14,145.38,3543.0,145.28,145.39,145.14,145.38,3543.0
2022-07-13 13:25:00,145.17,145.46,145.17,145.45,1300.0,145.17,145.46,145.17,145.45,1300.0
2022-07-13 13:30:00,145.43,145.56,145.32,145.56,3355.0,145.43,145.56,145.32,145.56,3355.0
2022-07-13 13:35:00,145.53,145.58,145.2,145.2,3500.0,145.53,145.58,145.2,145.2,3500.0
2022-07-13 13:40:00,145.28,145.59,145.25,145.56,3178.0,145.28,145.59,145.25,145.56,3178.0
2022-07-13 13:45:00,145.56,145.75,145.43,145.74,11932.0,145.56,145.75,145.43,145.74,11932.0
2022-07-13 13:50:00,145.74,145.78,145.63,145.72,1721.0,145.74,145.78,145.63,145.72,1721.0
2022-07-13 13:55:00,145.65,145.86,145.59,145.81,3676.0,145.65,145.86,145.59,145.81,3676.0
2022-07-13 14:00:00,145.8,145.8,144.96,145.06,6552.0,145.8,145.8,144.96,145.06,6552.0
2022-07-13 14:05:00,145.19,145.3,145.02,145.21,4420.0,145.19,145.3,145.02,145.21,4420.0
2022-07-13 14:10:00,145.22,145.59,145.17,145.5,5052.0,145.22,145.59,145.17,145.5,5052.0
2022-07-13 14:15:00,145.6,145.6,145.23,145.43,3729.0,145.6,145.6,145.23,145.43,3729.0
2022-07-13 14:20:00,145.44,145.74,145.28,145.61,3600.0,145.44,145.74,145.28,145.61,3600.0
2022-07-13 14:25:00,145.61,145.72,145.41,145.68,3361.0,145.61,145.72,145.41,145.68,3361.0
2022-07-13 14:30:00,145.83,145.83,145.58,145.67,2604.0,145.83,145.83,145.58,145.67,2604.0
2022-07-13 14:35:00,145.72,145.8,145.54,145.78,5116.0,145.72,145.8,145.54,145.78,5116.0
2022-07-13 14:40:00,145.83,145.83,145.61,145.71,2500.0,145.83,145.83,145.61,145.71,2500.0
2022-07-13 14:45:00,145.61,145.72,145.56,145.56,2023.0,145.61,145.72,145.56,145.56,2023.0
2022-07-13 14:50:00,145.63,145.75,145.51,145.63,3652.0,145.63,145.75,145.51,145.63,3652.0
2022-07-13 14:55:00,145.61,145.96,145.41,145.91,12951.0,145.61,145.96,145.41,145.91,12951.0
2022-07-13 15:00:00,145.94,145.94,145.74,145.8,13369.0,145.94,145.94,145.74,145.8,13369.0
2022-07-13 15:05:00,145.85,145.9,145.37,145.59,14751.0,145.85,145.9,145.37,145.59,14751.0
2022-07-13 15:10:00,145.59,145.87,145.52,145.78,16162.0,145.59,145.87,145.52,145.78,16162.0
2022-07-13 15:15:00,145.73,145.8,145.6,145.75,5651.0,145.73,145.8,145.6,145.75,5651.0
2022-07-13 15:20:00,145.68,145.78,145.27,145.33,8494.0,145.68,145.78,145.27,145.33,8494.0
2022-07-13 15:25:00,145.21,145.21,144.92,144.97,3487.0,145.21,145.21,144.92,144.97,3487.0
2022-07-13 15:30:00,144.95,145.16,144.82,144.87,12355.0,144.95,145.16,144.82,144.87,12355.0
2022-07-13 15:35:00,144.83,145.2,144.79,145.2,9744.0,144.83,145.2,144.79,145.2,9744.0
2022-07-13 15:40:00,145.14,145.25,145.05,145.22,16493.0,145.14,145.25,145.05,145.22,16493.0
2022-07-13 15:45:00,145.17,145.37,145.16,145.33,15572.0,145.17,145.37,145.16,145.33,15572.0
2022-07-13 15:50:00,145.31,145.69,145.21,145.51,27185.0,145.31,145.69,145.21,145.51,27185.0
2022-07-13 15:55:00,145.47,145.8,145.25,145.25,87555.0,145.47,145.8,145.25,145.25,87555.0
2022-07-14 09:30:00,143.94,144.17,142.57,142.7,55217.0,143.94,144.17,142.57,142.7,55217.0
2022-07-14 09:35:00,142.48,143.7,142.48,143.7,23096.0,142.48,143.7,142.48,143.7,23096.0
2022-07-14 09:40:00,143.72,144.08,143.29,143.69,32729.0,143.72,144.08,143.29,143.69,32729.0
2022-07-14 09:45:00,143.55,144.26,143.29,143.67,12189.0,143.55,144.26,143.29,143.67,12189.0
2022-07-14 09:50:00,143.31,144.1,142.88,143.71,13470.0,143.31,144.1,142.88,143.71,13470.0
2022-07-14 09:55:00,143.85,144.09,143.34,143.58,10577.0,143.85,144.09,143.34,143.58,10577.0
2022-07-14 10:00:00,143.22,143.22,142.61,142.95,9035.0,143.22,143.22,142.61,142.95,9035.0
2022-07-14 10:05:00,142.95,143.2,142.92,142.92,5333.0,142.95,143.2,142.92,142.92,5333.0
2022-07-14 10:10:00,142.91,142.98,142.58,142.89,8125.0,142.91,142.98,142.58,142.89,8125.0
2022-07-14 10:15:00,142.81,142.88,142.26,142.54,9884.0,142.81,142.88,142.26,142.54,9884.0
2022-07-14 10:20:00,142.62,142.87,142.48,142.79,5429.0,142.62,142.87,142.48,142.79,5429.0
2022-07-14 10:25:00,142.76,143.18,142.62,143.11,4196.0,142.76,143.18,142.62,143.11,4196.0
2022-07-14 10:30:00,143.11,143.76,142.93,143.59,12518.0,143.11,143.76,142.93,143.59,12518.0
2022-07-14 10:35:00,143.5,143.6,142.59,142.64,5477.0,143.5,143.6,142.59,142.64,5477.0
2022-07-14 10:40:00,142.59,142.72,142.02,142.03,7364.0,142.59,142.72,142.02,142.03,7364.0
2022-07-14 10:45:00,142.09,142.12,141.62,141.72,8010.0,142.09,142.12,141.62,141.72,8010.0
2022-07-14 10:50:00,141.72,142.27,141.71,142.13,7145.0,141.72,142.27,141.71,142.13,7145.0
2022-07-14 10:55:00,142.11,142.25,141.86,142.01,9408.0,142.11,142.25,141.86,142.01,9408.0
2022-07-14 11:00:00,141.96,142.28,141.7,141.9,6560.0,141.96,142.28,141.7,141.9,6560.0
2022-07-14 11:05:00,141.75,142.05,141.67,142.05,3404.0,141.75,142.05,141.67,142.05,3404.0
2022-07-14 11:10:00,141.96,142.09,141.35,141.54,11080.0,141.96,142.09,141.35,141.54,11080.0
2022-07-14 11:15:00,141.4,142.34,141.3,142.28,10298.0,141.4,142.34,141.3,142.28,10298.0
2022-07-14 11:20:00,142.31,142.61,142.14,142.21,9736.0,142.31,142.61,142.14,142.21,9736.0
2022-07-14 11:25:00,142.26,142.46,142.1,142.4,7453.0,142.26,142.46,142.1,142.4,7453.0
2022-07-14 11:30:00,142.4,142.73,142.04,142.04,21798.0,142.4,142.73,142.04,142.04,21798.0
2022-07-14 11:35:00,142.05,142.11,140.75,141.26,58424.0,142.05,142.11,140.75,141.26,58424.0
2022-07-14 11:40:00,141.45,141.94,140.98,141.02,32286.0,141.45,141.94,140.98,141.02,32286.0
2022-07-14 11:45:00,141.01,141.44,140.68,141.28,16297.0,141.01,141.44,140.68,141.28,16297.0
2022-07-14 11:50:00,141.15,141.76,141.1,141.64,6807.0,141.15,141.76,141.1,141.64,6807.0
2022-07-14 11:55:00,141.8,141.94,141.52,141.88,4937.0,141.8,141.94,141.52,141.88,4937.0
2022-07-14 12:00:00,142.0,142.01,141.55,141.6,4733.0,142.0,142.01,141.55,141.6,4733.0
2022-07-14 12:05:00,141.59,141.7,141.27,141.69,14085.0,141.59,141.7,141.27,141.69,14085.0
2022-07-14 12:10:00,141.67,141.8,141.14,141.29,21302.0,141.67,141.8,141.14,141.29,21302.0
2022-07-14 12:15:00,141.43,141.99,141.43,141.94,6086.0,141.43,141.99,141.43,141.94,6086.0
2022-07-14 12:20:00,141.87,141.91,141.28,141.28,4768.0,141.87,141.91,141.28,141.28,4768.0
2022-07-14 12:25:00,141.22,141.28,140.78,140.88,7596.0,141.22,141.28,140.78,140.88,7596.0
2022-07-14 12:30:00,140.91,141.26,140.87,141.21,6821.0,140.91,141.26,140.87,141.21,6821.0
2022-07-14 12:35:00,141.18,141.18,140.82,141.14,3849.0,141.18,141.18,140.82,141.14,3849.0
2022-07-14 12:40:00,141.03,141.33,141.03,141.32,5695.0,141.03,141.33,141.03,141.32,5695.0
2022-07-14 12:45:00,141.35,141.41,140.89,140.93,5593.0,141.35,141.41,140.89,140.93,5593.0
2022-07-14 12:50:00,140.9,141.01,140.7,140.93,8196.0,140.9,141.01,140.7,140.93,8196.0
2022-07-14 12:55:00,140.82,140.98,140.78,140.93,4579.0,140.82,140.98,140.78,140.93,4579.0
2022-07-14 13:00:00,140.97,141.03,140.74,140.82,4541.0,140.97,141.03,140.74,140.82,4541.0
2022-07-14 13:05:00,140.75,140.86,140.6,140.72,9816.0,140.75,140.86,140.6,140.72,9816.0
2022-07-14 13:10:00,140.69,140.78,140.5,140.61,11550.0,140.69,140.78,140.5,140.61,11550.0
2022-07-14 13:15:00,140.68,141.09,140.41,140.84,14630.0,140.68,141.09,140.41,140.84,14630.0
2022-07-14 13:20:00,140.96,141.25,140.9,140.9,4080.0,140.96,141.25,140.9,140.9,4080.0
2022-07-14 13:25:00,140.99,141.25,140.9,141.11,7113.0,140.99,141.25,140.9,141.11,7113.0
2022-07-14 13:30:00,141.1,141.1,140.83,140.86,4200.0,141.1,141.1,140.83,140.86,4200.0
2022-07-14 13:35:00,140.9,141.21,140.81,141.21,6761.0,140.9,141.21,140.81,141.21,6761.0
2022-07-14 13:40:00,141.14,141.41,141.14,141.21,4849.0,141.14,141.41,141.14,141.21,4849.0
2022-07-14 13:45:00,141.26,141.26,141.03,141.13,5937.0,141.26,141.26,141.03,141.13,5937.0
2022-07-14 13:50:00,141.19,141.27,141.0,141.03,4305.0,141.19,141.27,141.0,141.03,4305.0
2022-07-14 13:55:00,141.05,141.09,140.98,141.05,2261.0,141.05,141.09,140.98,141.05,2261.0
2022-07-14 14:00:00,141.11,141.29,141.03,141.12,5798.0,141.11,141.29,141.03,141.12,5798.0
2022-07-14 14:05:00,141.13,141.26,140.96,141.2,5069.0,141.13,141.26,140.96,141.2,5069.0
2022-07-14 14:10:00,141.15,141.25,141.05,141.2,2483.0,141.15,141.25,141.05,141.2,2483.0
2022-07-14 14:15:00,141.22,141.8,141.22,141.77,7515.0,141.22,141.8,141.22,141.77,7515.0
2022-07-14 14:20:00,141.83,141.96,141.74,141.79,6232.0,141.83,141.96,141.74,141.79,6232.0
2022-07-14 14:25:00,141.92,142.01,141.73,141.95,6430.0,141.92,142.01,141.73,141.95,6430.0
2022-07-14 14:30:00,141.9,141.9,141.7,141.74,2830.0,141.9,141.9,141.7,141.74,2830.0
2022-07-14 14:35:00,141.67,141.94,141.67,141.89,4036.0,141.67,141.94,141.67,141.89,4036.0
2022-07-14 14:40:00,141.99,142.0,141.67,141.79,4753.0,141.99,142.0,141.67,141.79,4753.0
2022-07-14 14:45:00,141.75,141.8,141.6,141.75,3711.0,141.75,141.8,141.6,141.75,3711.0
2022-07-14 14:50:00,141.75,141.75,141.6,141.65,5258.0,141.75,141.75,141.6,141.65,5258.0
2022-07-14 14:55:00,141.65,141.94,141.65,141.89,4119.0,141.65,141.94,141.65,141.89,4119.0
2022-07-14 15:00:00,141.92,142.07,141.91,142.07,6581.0,141.92,142.07,141.91,142.07,6581.0
2022-07-14 15:05:00,142.01,142.02,141.7,141.72,7050.0,142.01,142.02,141.7,141.72,7050.0
2022-07-14 15:10:00,141.66,141.96,141.64,141.94,10502.0,141.66,141.96,141.64,141.94,10502.0
2022-07-14 15:15:00,141.97,142.09,141.86,141.95,8376.0,141.97,142.09,141.86,141.95,8376.0
2022-07-14 15:20:00,141.97,142.25,141.96,142.15,6923.0,141.97,142.25,141.96,142.15,6923.0
2022-07-14 15:25:00,142.19,142.37,142.12,142.31,9189.0,142.19,142.37,142.12,142.31,9189.0
2022-07-14 15:30:00,142.3,142.62,142.3,142.4,13594.0,142.3,142.62,142.3,142.4,13594.0
2022-07-14 15:35:00,142.4,142.51,142.06,142.22,26947.0,142.4,142.51,142.06,142.22,26947.0
2022-07-14 15:40:00,142.21,142.4,142.07,142.22,16238.0,142.21,142.4,142.07,142.22,16238.0
2022-07-14 15:45:00,142.22,142.28,141.78,142.03,24575.0,142.22,142.28,141.78,142.03,24575.0
2022-07-14 15:50:00,142.1,142.28,141.87,142.07,36755.0,142.1,142.28,141.87,142.07,36755.0
2022-07-14 15:55:00,142.04,142.33,141.97,142.06,98824.0,142.04,142.33,141.97,142.06,98824.0
2022-07-15 09:30:00,140.83,141.25,139.15,139.8,93973.0,140.83,141.25,139.15,139.8,93973.0
2022-07-15 09:35:00,139.88,139.88,137.82,137.84,49175.0,139.88,139.88,137.82,137.84,49175.0
2022-07-15 09:40:00,137.95,137.97,136.39,136.7,47752.0,137.95,137.97,136.39,136.7,47752.0
2022-07-15 09:45:00,136.88,137.48,136.27,137.38,37129.0,136.88,137.48,136.27,137.38,37129.0
2022-07-15 09:50:00,137.32,137.42,136.4,136.58,41192.0,137.32,137.42,136.4,136.58,41192.0
2022-07-15 09:55:00,136.53,137.09,136.3,136.83,37205.0,136.53,137.09,136.3,136.83,37205.0
2022-07-15 10:00:00,136.86,137.74,136.35,136.73,31332.0,136.86,137.74,136.35,136.73,31332.0
2022-07-15 10:05:00,136.79,136.85,135.67,135.95,42554.0,136.79,136.85,135.67,135.95,42554.0
2022-07-15 10:10:00,135.81,136.63,135.64,136.63,27592.0,135.81,136.63,135.64,136.63,27592.0
2022-07-15 10:15:00,136.58,136.66,136.12,136.41,12616.0,136.58,136.66,136.12,136.41,12616.0
2022-07-15 10:20:00,136.34,136.91,135.88,136.82,11730.0,136.34,136.91,135.88,136.82,11730.0
2022-07-15 10:25:00,137.0,138.08,137.0,137.94,12767.0,137.0,138.08,137.0,137.94,12767.0
2022-07-15 10:30:00,137.94,138.0,137.13,137.17,16530.0,137.94,138.0,137.13,137.17,16530.0
2022-07-15 10:35:00,137.15,137.35,136.87,137.32,25101.0,137.15,137.35,136.87,137.32,25101.0
2022-07-15 10:40:00,137.31,137.41,137.02,137.09,15572.0,137.31,137.41,137.02,137.09,15572.0
2022-07-15 10:45:00,136.93,137.26,136.77,137.17,11332.0,136.93,137.26,136.77,137.17,11332.0
2022-07-15 10:50:00,137.23,137.64,137.21,137.41,10889.0,137.23,137.64,137.21,137.41,10889.0
2022-07-15 10:55:00,137.44,138.0,137.42,137.84,14445.0,137.44,138.0,137.42,137.84,14445.0
2022-07-15 11:00:00,137.84,137.95,137.42,137.42,4800.0,137.84,137.95,137.42,137.42,4800.0
2022-07-15 11:05:00,137.56,137.99,137.56,137.92,12394.0,137.56,137.99,137.56,137.92,12394.0
2022-07-15 11:10:00,137.98,138.4,137.98,138.4,10023.0,137.98,138.4,137.98,138.4,10023.0
2022-07-15 11:15:00,138.49,139.06,138.19,138.35,21204.0,138.49,139.06,138.19,138.35,21204.0
2022-07-15 11:20:00,138.36,138.48,137.9,138.08,10577.0,138.36,138.48,137.9,138.08,10577.0
2022-07-15 11:25:00,138.05,138.21,137.81,137.87,16321.0,138.05,138.21,137.81,137.87,16321.0
2022-07-15 11:30:00,137.86,138.16,137.72,137.96,15455.0,137.86,138.16,137.72,137.96,15455.0
2022-07-15 11:35:00,137.92,138.11,137.86,137.96,14228.0,137.92,138.11,137.86,137.96,14228.0
2022-07-15 11:40:00,137.91,138.19,137.91,138.09,16731.0,137.91,138.19,137.91,138.09,16731.0
2022-07-15 11:45:00,138.02,138.19,137.78,137.78,5930.0,138.02,138.19,137.78,137.78,5930.0
2022-07-15 11:50:00,137.83,137.83,137.41,137.6,11549.0,137.83,137.83,137.41,137.6,11549.0
2022-07-15 11:55:00,137.59,137.8,137.54,137.74,5359.0,137.59,137.8,137.54,137.74,5359.0
2022-07-15 12:00:00,137.66,137.93,137.53,137.88,18110.0,137.66,137.93,137.53,137.88,18110.0
2022-07-15 12:05:00,137.9,137.91,137.61,137.78,10029.0,137.9,137.91,137.61,137.78,10029.0
2022-07-15 12:10:00,137.78,137.9,137.7,137.7,5271.0,137.78,137.9,137.7,137.7,5271.0
2022-07-15 12:15:00,137.71,137.73,137.46,137.59,6431.0,137.71,137.73,137.46,137.59,6431.0
2022-07-15 12:20:00,137.69,137.81,137.64,137.7,4960.0,137.69,137.81,137.64,137.7,4960.0
2022-07-15 12:25:00,137.69,138.14,137.69,138.0,15214.0,137.69,138.14,137.69,138.0,15214.0
2022-07-15 12:30:00,138.05,138.22,137.93,138.04,10898.0,138.05,138.22,137.93,138.04,10898.0
2022-07-15 12:35:00,137.98,138.12,137.9,137.9,3576.0,137.98,138.12,137.9,137.9,3576.0
2022-07-15 12:40:00,137.81,138.1,137.77,138.03,6045.0,137.81,138.1,137.77,138.03,6045.0
2022-07-15 12:45:00,138.03,138.21,137.97,138.06,12565.0,138.03,138.21,137.97,138.06,12565.0
2022-07-15 12:50:00,138.07,138.37,138.07,138.37,21133.0,138.07,138.37,138.07,138.37,21133.0
2022-07-15 12:55:00,138.39,138.72,138.35,138.65,5278.0,138.39,138.72,138.35,138.65,5278.0
2022-07-15 13:00:00,138.67,138.92,138.53,138.86,6139.0,138.67,138.92,138.53,138.86,6139.0
2022-07-15 13:05:00,138.85,138.85,138.61,138.62,3661.0,138.85,138.85,138.61,138.62,3661.0
2022-07-15 13:10:00,138.63,138.94,138.62,138.93,7051.0,138.63,138.94,138.62,138.93,7051.0
2022-07-15 13:15:00,138.93,139.02,138.78,138.82,4689.0,138.93,139.02,138.78,138.82,4689.0
2022-07-15 13:20:00,138.83,138.87,138.66,138.8,7080.0,138.83,138.87,138.66,138.8,7080.0
2022-07-15 13:25:00,138.8,138.81,138.52,138.6,9039.0,138.8,138.81,138.52,138.6,9039.0
2022-07-15 13:30:00,138.65,138.74,138.44,138.72,6657.0,138.65,138.74,138.44,138.72,6657.0
2022-07-15 13:35:00,138.74,138.8,138.65,138.74,3827.0,138.74,138.8,138.65,138.74,3827.0
2022-07-15 13:40:00,138.75,138.98,138.75,138.93,6642.0,138.75,138.98,138.75,138.93,6642.0
2022-07-15 13:45:00,138.91,138.93,138.78,138.87,3089.0,138.91,138.93,138.78,138.87,3089.0
2022-07-15 13:50:00,138.83,138.94,138.71,138.71,4122.0,138.83,138.94,138.71,138.71,4122.0
2022-07-15 13:55:00,138.78,139.11,138.77,139.11,12471.0,138.78,139.11,138.77,139.11,12471.0
2022-07-15 14:00:00,139.14,139.27,138.77,139.09,7582.0,139.14,139.27,138.77,139.09,7582.0
2022-07-15 14:05:00,139.04,139.1,138.92,138.93,7613.0,139.04,139.1,138.92,138.93,7613.0
2022-07-15 14:10:00,138.95,139.01,138.91,138.96,4950.0,138.95,139.01,138.91,138.96,4950.0
2022-07-15 14:15:00,138.98,139.0,138.87,138.94,4323.0,138.98,139.0,138.87,138.94,4323.0
2022-07-15 14:20:00,138.82,138.84,138.43,138.49,4420.0,138.82,138.84,138.43,138.49,4420.0
2022-07-15 14:25:00,138.48,138.7,138.42,138.69,6083.0,138.48,138.7,138.42,138.69,6083.0
2022-07-15 14:30:00,138.69,139.06,138.68,138.99,10481.0,138.69,139.06,138.68,138.99,10481.0
2022-07-15 14:35:00,139.06,139.26,138.98,139.16,7895.0,139.06,139.26,138.98,139.16,7895.0
2022-07-15 14:40:00,139.12,139.26,139.11,139.16,5149.0,139.12,139.26,139.11,139.16,5149.0
2022-07-15 14:45:00,139.25,139.34,139.16,139.21,8539.0,139.25,139.34,139.16,139.21,8539.0
2022-07-15 14:50:00,139.21,139.33,139.18,139.28,4814.0,139.21,139.33,139.18,139.28,4814.0
2022-07-15 14:55:00,139.25,139.44,139.25,139.44,12441.0,139.25,139.44,139.25,139.44,12441.0
2022-07-15 15:00:00,139.39,139.42,139.27,139.38,6878.0,139.39,139.42,139.27,139.38,6878.0
2022-07-15 15:05:00,139.31,139.47,139.15,139.37,14523.0,139.31,139.47,139.15,139.37,14523.0
2022-07-15 15:10:00,139.38,139.53,139.37,139.48,9028.0,139.38,139.53,139.37,139.48,9028.0
2022-07-15 15:15:00,139.51,139.7,139.49,139.61,11394.0,139.51,139.7,139.49,139.61,11394.0
2022-07-15 15:20:00,139.64,139.71,139.61,139.66,8776.0,139.64,139.71,139.61,139.66,8776.0
2022-07-15 15:25:00,139.64,139.77,139.6,139.77,13539.0,139.64,139.77,139.6,139.77,13539.0
2022-07-15 15:30:00,139.77,139.82,139.55,139.68,24325.0,139.77,139.82,139.55,139.68,24325.0
2022-07-15 15:35:00,139.7,139.94,139.69,139.79,19360.0,139.7,139.94,139.69,139.79,19360.0
2022-07-15 15:40:00,139.78,139.78,139.52,139.74,27256.0,139.78,139.78,139.52,139.74,27256.0
2022-07-15 15:45:00,139.72,139.75,139.5,139.57,25107.0,139.72,139.75,139.5,139.57,25107.0
2022-07-15 15:50:00,139.59,139.91,139.51,139.82,42027.0,139.59,139.91,139.51,139.82,42027.0
2022-07-15 15:55:00,139.87,140.09,139.7,140.09,111220.0,139.87,140.09,139.7,140.09,111220.0
2022-07-18 09:30:00,143.85,145.75,143.69,145.62,94207.0,143.85,145.75,143.69,145.62,94207.0
2022-07-18 09:35:00,145.59,146.38,145.46,146.02,96741.0,145.59,146.38,145.46,146.02,96741.0
2022-07-18 09:40:00,145.97,146.71,145.66,146.59,53262.0,145.97,146.71,145.66,146.59,53262.0
2022-07-18 09:45:00,146.53,147.04,146.0,146.23,42654.0,146.53,147.04,146.0,146.23,42654.0
2022-07-18 09:50:00,146.24,146.49,145.48,145.97,24808.0,146.24,146.49,145.48,145.97,24808.0
2022-07-18 09:55:00,146.01,146.04,145.35,145.7,17131.0,146.01,146.04,145.35,145.7,17131.0
2022-07-18 10:00:00,145.9,145.97,145.42,145.5,13750.0,145.9,145.97,145.42,145.5,13750.0
2022-07-18 10:05:00,145.5,145.56,144.63,144.87,19899.0,145.5,145.56,144.63,144.87,19899.0
2022-07-18 10:10:00,144.88,144.93,144.1,144.14,54411.0,144.88,144.93,144.1,144.14,54411.0
2022-07-18 10:15:00,144.2,144.4,144.01,144.2,10132.0,144.2,144.4,144.01,144.2,10132.0
2022-07-18 10:20:00,144.22,144.59,144.1,144.19,13325.0,144.22,144.59,144.1,144.19,13325.0
2022-07-18 10:25:00,144.15,144.58,143.94,144.47,7615.0,144.15,144.58,143.94,144.47,7615.0
2022-07-18 10:30:00,144.42,144.67,144.4,144.56,9985.0,144.42,144.67,144.4,144.56,9985.0
2022-07-18 10:35:00,144.49,144.49,144.13,144.19,6361.0,144.49,144.49,144.13,144.19,6361.0
2022-07-18 10:40:00,144.23,144.36,144.13,144.13,5005.0,144.23,144.36,144.13,144.13,5005.0
2022-07-18 10:45:00,144.13,144.15,143.5,143.57,22050.0,144.13,144.15,143.5,143.57,22050.0
2022-07-18 10:50:00,143.58,143.67,143.33,143.65,6652.0,143.58,143.67,143.33,143.65,6652.0
2022-07-18 10:55:00,143.71,144.0,143.71,143.88,7050.0,143.71,144.0,143.71,143.88,7050.0
2022-07-18 11:00:00,143.83,144.0,143.65,143.74,3750.0,143.83,144.0,143.65,143.74,3750.0
2022-07-18 11:05:00,143.77,144.11,143.64,144.02,10464.0,143.77,144.11,143.64,144.02,10464.0
2022-07-18 11:10:00,143.94,144.07,143.88,144.07,4914.0,143.94,144.07,143.88,144.07,4914.0
2022-07-18 11:15:00,144.08,144.24,143.97,144.17,9628.0,144.08,144.24,143.97,144.17,9628.0
2022-07-18 11:20:00,144.15,144.19,143.92,144.12,5400.0,144.15,144.19,143.92,144.12,5400.0
2022-07-18 11:25:00,144.11,144.13,143.85,144.06,13972.0,144.11,144.13,143.85,144.06,13972.0
2022-07-18 11:30:00,144.08,144.14,143.74,144.11,11155.0,144.08,144.14,143.74,144.11,11155.0
2022-07-18 11:35:00,144.12,144.25,144.05,144.25,7747.0,144.12,144.25,144.05,144.25,7747.0
2022-07-18 11:40:00,144.25,144.33,144.16,144.31,8263.0,144.25,144.33,144.16,144.31,8263.0
2022-07-18 11:45:00,144.35,144.45,144.16,144.45,5379.0,144.35,144.45,144.16,144.45,5379.0
2022-07-18 11:50:00,144.32,144.5,144.27,144.32,8403.0,144.32,144.5,144.27,144.32,8403.0
2022-07-18 11:55:00,144.31,144.32,144.2,144.31,6907.0,144.31,144.32,144.2,144.31,6907.0
2022-07-18 12:00:00,144.31,144.44,144.04,144.06,6491.0,144.31,144.44,144.04,144.06,6491.0
2022-07-18 12:05:00,144.03,144.43,144.0,144.31,8655.0,144.03,144.43,144.0,144.31,8655.0
2022-07-18 12:10:00,144.28,144.42,144.12,144.12,4400.0,144.28,144.42,144.12,144.12,4400.0
2022-07-18 12:15:00,144.1,144.37,144.1,144.33,6070.0,144.1,144.37,144.1,144.33,6070.0
2022-07-18 12:20:00,144.39,144.47,144.36,144.39,4202.0,144.39,144.47,144.36,144.39,4202.0
2022-07-18 12:25:00,144.35,144.5,144.23,144.5,2700.0,144.35,144.5,144.23,144.5,2700.0
2022-07-18 12:30:00,144.54,144.62,144.33,144.44,4803.0,144.54,144.62,144.33,144.44,4803.0
2022-07-18 12:35:00,144.43,144.59,144.4,144.42,8076.0,144.43,144.59,144.4,144.42,8076.0
2022-07-18 12:40:00,144.38,144.45,144.36,144.43,1850.0,144.38,144.45,144.36,144.43,1850.0
2022-07-18 12:45:00,144.39,144.4,144.24,144.25,8282.0,144.39,144.4,144.24,144.25,8282.0
2022-07-18 12:50:00,144.27,144.27,143.95,143.96,2754.0,144.27,144.27,143.95,143.96,2754.0
2022-07-18 12:55:00,143.97,143.99,143.81,143.83,7642.0,143.97,143.99,143.81,143.83,7642.0
2022-07-18 13:00:00,143.82,144.0,143.78,144.0,3000.0,143.82,144.0,143.78,144.0,3000.0
2022-07-18 13:05:00,144.0,144.03,143.79,143.98,11271.0,144.0,144.03,143.79,143.98,11271.0
2022-07-18 13:10:00,143.94,143.97,143.84,143.96,1800.0,143.94,143.97,143.84,143.96,1800.0
2022-07-18 13:15:00,143.91,143.99,143.64,143.66,4900.0,143.91,143.99,143.64,143.66,4900.0
2022-07-18 13:20:00,143.66,143.66,143.44,143.44,4839.0,143.66,143.66,143.44,143.44,4839.0
2022-07-18 13:25:00,143.51,143.64,143.5,143.63,1700.0,143.51,143.64,143.5,143.63,1700.0
2022-07-18 13:30:00,143.57,143.57,143.17,143.19,13835.0,143.57,143.57,143.17,143.19,13835.0
2022-07-18 13:35:00,143.11,143.2,142.99,143.03,4354.0,143.11,143.2,142.99,143.03,4354.0
2022-07-18 13:40:00,143.0,143.09,142.81,142.99,5507.0,143.0,143.09,142.81,142.99,5507.0
2022-07-18 13:45:00,142.96,143.15,142.89,142.97,2534.0,142.96,143.15,142.89,142.97,2534.0
2022-07-18 13:50:00,142.96,143.03,142.84,142.84,1859.0,142.96,143.03,142.84,142.84,1859.0
2022-07-18 13:55:00,142.91,142.91,142.47,142.66,7488.0,142.91,142.91,142.47,142.66,7488.0
2022-07-18 14:00:00,142.68,142.79,142.45,142.64,10734.0,142.68,142.79,142.45,142.64,10734.0
2022-07-18 14:05:00,142.63,142.66,142.46,142.48,4403.0,142.63,142.66,142.46,142.48,4403.0
2022-07-18 14:10:00,142.42,142.76,142.39,142.63,5008.0,142.42,142.76,142.39,142.63,5008.0
2022-07-18 14:15:00,142.59,142.8,142.58,142.72,4496.0,142.59,142.8,142.58,142.72,4496.0
2022-07-18 14:20:00,142.69,142.73,142.61,142.7,3739.0,142.69,142.73,142.61,142.7,3739.0
2022-07-18 14:25:00,142.68,142.95,142.58,142.78,11719.0,142.68,142.95,142.58,142.78,11719.0
2022-07-18 14:30:00,142.78,142.82,142.63,142.8,4920.0,142.78,142.82,142.63,142.8,4920.0
2022-07-18 14:35:00,142.71,142.79,142.4,142.44,5748.0,142.71,142.79,142.4,142.44,5748.0
2022-07-18 14:40:00,142.48,142.51,142.09,142.14,9083.0,142.48,142.51,142.09,142.14,9083.0
2022-07-18 14:45:00,142.2,142.21,141.87,141.96,36181.0,142.2,142.21,141.87,141.96,36181.0
2022-07-18 14:50:00,141.92,141.99,141.42,141.49,9648.0,141.92,141.99,141.42,141.49,9648.0
2022-07-18 14:55:00,141.46,141.46,141.2,141.31,11046.0,141.46,141.46,141.2,141.31,11046.0
2022-07-18 15:00:00,141.25,141.38,140.97,141.21,14034.0,141.25,141.38,140.97,141.21,14034.0
2022-07-18 15:05:00,141.26,141.64,141.2,141.6,9605.0,141.26,141.64,141.2,141.6,9605.0
2022-07-18 15:10:00,141.56,141.75,141.48,141.72,8900.0,141.56,141.75,141.48,141.72,8900.0
2022-07-18 15:15:00,141.78,141.85,141.65,141.77,6196.0,141.78,141.85,141.65,141.77,6196.0
2022-07-18 15:20:00,141.77,141.98,141.76,141.79,9744.0,141.77,141.98,141.76,141.79,9744.0
2022-07-18 15:25:00,141.84,141.85,141.4,141.4,9437.0,141.84,141.85,141.4,141.4,9437.0
2022-07-18 15:30:00,141.37,141.37,140.94,141.04,15516.0,141.37,141.37,140.94,141.04,15516.0
2022-07-18 15:35:00,141.06,141.17,140.93,140.99,11158.0,141.06,141.17,140.93,140.99,11158.0
2022-07-18 15:40:00,141.03,141.09,140.87,140.97,13305.0,141.03,141.09,140.87,140.97,13305.0
2022-07-18 15:45:00,140.93,140.96,140.54,140.54,25751.0,140.93,140.96,140.54,140.54,25751.0
2022-07-18 15:50:00,140.59,141.1,140.51,141.1,38908.0,140.59,141.1,140.51,141.1,38908.0
2022-07-18 15:55:00,141.05,141.24,140.96,141.22,85574.0,141.05,141.24,140.96,141.22,85574.0
2022-07-19 09:30:00,141.09,141.61,138.0,138.36,83683.0,141.09,141.61,138.0,138.36,83683.0
2022-07-19 09:35:00,138.2,140.03,137.64,139.86,75450.0,138.2,140.03,137.64,139.86,75450.0
2022-07-19 09:40:00,140.08,140.12,138.5,138.88,39197.0,140.08,140.12,138.5,138.88,39197.0
2022-07-19 09:45:00,138.79,139.63,138.62,139.28,66677.0,138.79,139.63,138.62,139.28,66677.0
2022-07-19 09:50:00,139.25,140.2,139.21,140.2,30234.0,139.25,140.2,139.21,140.2,30234.0
2022-07-19 09:55:00,140.06,141.34,139.72,140.6,187965.0,140.06,141.34,139.72,140.6,187965.0
2022-07-19 10:00:00,140.66,140.71,139.97,140.03,20127.0,140.66,140.71,139.97,140.03,20127.0
2022-07-19 10:05:00,140.07,140.1,139.2,139.73,28115.0,140.07,140.1,139.2,139.73,28115.0
2022-07-19 10:10:00,139.73,140.24,139.63,139.97,38219.0,139.73,140.24,139.63,139.97,38219.0
2022-07-19 10:15:00,140.01,140.29,139.71,140.23,31252.0,140.01,140.29,139.71,140.23,31252.0
2022-07-19 10:20:00,140.13,140.36,139.85,140.06,11296.0,140.13,140.36,139.85,140.06,11296.0
2022-07-19 10:25:00,140.05,140.96,140.01,140.65,100672.0,140.05,140.96,140.01,140.65,100672.0
2022-07-19 10:30:00,140.72,140.9,140.49,140.69,12259.0,140.72,140.9,140.49,140.69,12259.0
2022-07-19 10:35:00,140.82,141.4,140.74,141.02,33465.0,140.82,141.4,140.74,141.02,33465.0
2022-07-19 10:40:00,141.11,141.82,141.04,141.69,49321.0,141.11,141.82,141.04,141.69,49321.0
2022-07-19 10:45:00,141.79,141.99,141.64,141.94,25570.0,141.79,141.99,141.64,141.94,25570.0
2022-07-19 10:50:00,141.87,142.76,141.77,142.47,54155.0,141.87,142.76,141.77,142.47,54155.0
2022-07-19 10:55:00,142.4,142.45,142.13,142.38,24925.0,142.4,142.45,142.13,142.38,24925.0
2022-07-19 11:00:00,142.37,142.41,141.87,142.0,12740.0,142.37,142.41,141.87,142.0,12740.0
2022-07-19 11:05:00,141.96,141.96,141.35,141.47,14630.0,141.96,141.96,141.35,141.47,14630.0
2022-07-19 11:10:00,141.48,141.5,141.1,141.18,12546.0,141.48,141.5,141.1,141.18,12546.0
2022-07-19 11:15:00,141.12,141.28,140.69,140.69,11607.0,141.12,141.28,140.69,140.69,11607.0
2022-07-19 11:20:00,140.72,140.93,140.68,140.84,9742.0,140.72,140.93,140.68,140.84,9742.0
2022-07-19 11:25:00,140.9,141.27,140.8,141.11,21549.0,140.9,141.27,140.8,141.11,21549.0
2022-07-19 11:30:00,141.13,141.4,141.05,141.38,8510.0,141.13,141.4,141.05,141.38,8510.0
2022-07-19 11:35:00,141.4,141.76,141.37,141.5,9019.0,141.4,141.76,141.37,141.5,9019.0
2022-07-19 11:40:00,141.43,141.43,141.03,141.06,11629.0,141.43,141.43,141.03,141.06,11629.0
2022-07-19 11:45:00,141.1,141.1,140.74,140.78,3583.0,141.1,141.1,140.74,140.78,3583.0
2022-07-19 11:50:00,140.77,141.0,140.73,140.95,7749.0,140.77,141.0,140.73,140.95,7749.0
2022-07-19 11:55:00,140.96,141.05,140.83,141.05,6750.0,140.96,141.05,140.83,141.05,6750.0
2022-07-19 12:00:00,141.05,141.06,140.38,140.49,13764.0,141.05,141.06,140.38,140.49,13764.0
2022-07-19 12:05:00,140.46,140.46,140.04,140.27,5274.0,140.46,140.46,140.04,140.27,5274.0
2022-07-19 12:10:00,140.29,140.72,140.23,140.63,16251.0,140.29,140.72,140.23,140.63,16251.0
2022-07-19 12:15:00,140.64,141.08,140.62,141.08,14298.0,140.64,141.08,140.62,141.08,14298.0
2022-07-19 12:20:00,141.04,141.68,141.04,141.68,32167.0,141.04,141.68,141.04,141.68,32167.0
2022-07-19 12:25:00,141.73,141.77,141.5,141.75,10068.0,141.73,141.77,141.5,141.75,10068.0
2022-07-19 12:30:00,141.76,141.8,141.42,141.49,6895.0,141.76,141.8,141.42,141.49,6895.0
2022-07-19 12:35:00,141.35,141.54,141.28,141.43,5057.0,141.35,141.54,141.28,141.43,5057.0
2022-07-19 12:40:00,141.4,141.44,141.22,141.29,9856.0,141.4,141.44,141.22,141.29,9856.0
2022-07-19 12:45:00,141.22,141.48,141.19,141.24,3800.0,141.22,141.48,141.19,141.24,3800.0
2022-07-19 12:50:00,141.16,141.19,141.04,141.05,4408.0,141.16,141.19,141.04,141.05,4408.0
2022-07-19 12:55:00,140.94,141.11,140.87,140.92,5005.0,140.94,141.11,140.87,140.92,5005.0
2022-07-19 13:00:00,140.97,141.08,140.86,141.05,6573.0,140.97,141.08,140.86,141.05,6573.0
2022-07-19 13:05:00,140.93,140.93,140.62,140.77,8933.0,140.93,140.93,140.62,140.77,8933.0
2022-07-19 13:10:00,140.72,140.88,140.63,140.82,1968.0,140.72,140.88,140.63,140.82,1968.0
2022-07-19 13:15:00,140.83,140.91,140.52,140.55,12264.0,140.83,140.91,140.52,140.55,12264.0
2022-07-19 13:20:00,140.56,140.75,140.4,140.74,15857.0,140.56,140.75,140.4,140.74,15857.0
2022-07-19 13:25:00,140.76,140.8,140.53,140.62,2208.0,140.76,140.8,140.53,140.62,2208.0
2022-07-19 13:30:00,140.66,140.9,140.61,140.9,2155.0,140.66,140.9,140.61,140.9,2155.0
2022-07-19 13:35:00,140.89,141.0,140.88,141.0,5433.0,140.89,141.0,140.88,141.0,5433.0
2022-07-19 13:40:00,141.0,141.17,140.9,141.17,17170.0,141.0,141.17,140.9,141.17,17170.0
2022-07-19 13:45:00,141.14,141.32,141.06,141.3,8260.0,141.14,141.32,141.06,141.3,8260.0
2022-07-19 13:50:00,141.27,141.34,141.08,141.18,3316.0,141.27,141.34,141.08,141.18,3316.0
2022-07-19 13:55:00,141.14,141.23,141.09,141.22,6947.0,141.14,141.23,141.09,141.22,6947.0
2022-07-19 14:00:00,141.18,141.34,141.16,141.31,5280.0,141.18,141.34,141.16,141.31,5280.0
2022-07-19 14:05:00,141.34,141.52,141.26,141.5,3726.0,141.34,141.52,141.26,141.5,3726.0
2022-07-19 14:10:00,141.51,141.56,141.27,141.27,7764.0,141.51,141.56,141.27,141.27,7764.0
2022-07-19 14:15:00,141.24,141.43,141.17,141.43,5900.0,141.24,141.43,141.17,141.43,5900.0
2022-07-19 14:20:00,141.4,141.47,141.36,141.42,2256.0,141.4,141.47,141.36,141.42,2256.0
2022-07-19 14:25:00,141.45,141.57,141.44,141.48,3148.0,141.45,141.57,141.44,141.48,3148.0
2022-07-19 14:30:00,141.5,141.69,141.49,141.52,5215.0,141.5,141.69,141.49,141.52,5215.0
2022-07-19 14:35:00,141.6,141.8,141.6,141.74,3430.0,141.6,141.8,141.6,141.74,3430.0
2022-07-19 14:40:00,141.77,141.99,141.69,141.87,9500.0,141.77,141.99,141.69,141.87,9500.0
2022-07-19 14:45:00,141.84,141.88,141.55,141.74,3000.0,141.84,141.88,141.55,141.74,3000.0
2022-07-19 14:50:00,141.71,141.93,141.66,141.93,4013.0,141.71,141.93,141.66,141.93,4013.0
2022-07-19 14:55:00,141.86,142.0,141.76,142.0,7380.0,141.86,142.0,141.76,142.0,7380.0
2022-07-19 15:00:00,141.98,141.98,141.83,141.88,5699.0,141.98,141.98,141.83,141.88,5699.0
2022-07-19 15:05:00,141.87,142.0,141.8,141.92,20248.0,141.87,142.0,141.8,141.92,20248.0
2022-07-19 15:10:00,141.94,142.21,141.94,142.18,8752.0,141.94,142.21,141.94,142.18,8752.0
2022-07-19 15:15:00,142.23,142.23,142.02,142.16,9476.0,142.23,142.23,142.02,142.16,9476.0
2022-07-19 15:20:00,142.17,142.27,142.07,142.18,7832.0,142.17,142.27,142.07,142.18,7832.0
2022-07-19 15:25:00,142.19,142.42,142.16,142.36,9183.0,142.19,142.42,142.16,142.36,9183.0
2022-07-19 15:30:00,142.36,142.48,142.23,142.24,9905.0,142.36,142.48,142.23,142.24,9905.0
2022-07-19 15:35:00,142.27,142.45,142.24,142.42,9078.0,142.27,142.45,142.24,142.42,9078.0
2022-07-19 15:40:00,142.42,142.52,142.38,142.47,13377.0,142.42,142.52,142.38,142.47,13377.0
2022-07-19 15:45:00,142.49,142.54,142.39,142.41,24065.0,142.49,142.54,142.39,142.41,24065.0
2022-07-19 15:50:00,142.45,142.55,142.3,142.48,33663.0,142.45,142.55,142.3,142.48,33663.0
2022-07-19 15:55:00,142.47,142.57,142.3,142.31,89228.0,142.47,142.57,142.3,142.31,89228.0
2022-07-20 09:30:00,144.02,144.07,142.22,143.68,49213.0,144.02,144.07,142.22,143.68,49213.0
2022-07-20 09:35:00,143.72,144.26,143.04,143.32,15669.0,143.72,144.26,143.04,143.32,15669.0
2022-07-20 09:40:00,143.25,143.39,142.51,142.66,14374.0,143.25,143.39,142.51,142.66,14374.0
2022-07-20 09:45:00,142.65,142.65,141.8,141.95,19375.0,142.65,142.65,141.8,141.95,19375.0
2022-07-20 09:50:00,141.98,142.82,141.85,142.08,29100.0,141.98,142.82,141.85,142.08,29100.0
2022-07-20 09:55:00,142.14,142.14,141.5,141.72,13481.0,142.14,142.14,141.5,141.72,13481.0
2022-07-20 10:00:00,141.76,141.76,141.26,141.39,12426.0,141.76,141.76,141.26,141.39,12426.0
2022-07-20 10:05:00,141.3,141.71,140.97,141.5,11464.0,141.3,141.71,140.97,141.5,11464.0
2022-07-20 10:10:00,141.69,142.5,141.52,142.41,27738.0,141.69,142.5,141.52,142.41,27738.0
2022-07-20 10:15:00,142.44,142.55,142.12,142.4,12912.0,142.44,142.55,142.12,142.4,12912.0
2022-07-20 10:20:00,142.5,142.7,142.23,142.25,9706.0,142.5,142.7,142.23,142.25,9706.0
2022-07-20 10:25:00,142.26,142.29,141.92,142.0,6822.0,142.26,142.29,141.92,142.0,6822.0
2022-07-20 10:30:00,141.97,141.98,141.68,141.86,14670.0,141.97,141.98,141.68,141.86,14670.0
2022-07-20 10:35:00,141.81,142.28,141.81,142.18,22296.0,141.81,142.28,141.81,142.18,22296.0
2022-07-20 10:40:00,142.18,142.25,141.89,142.08,9600.0,142.18,142.25,141.89,142.08,9600.0
2022-07-20 10:45:00,142.09,142.42,142.03,142.23,13119.0,142.09,142.42,142.03,142.23,13119.0
2022-07-20 10:50:00,142.34,142.72,142.13,142.42,34485.0,142.34,142.72,142.13,142.42,34485.0
2022-07-20 10:55:00,142.38,142.64,142.38,142.6,10840.0,142.38,142.64,142.38,142.6,10840.0
2022-07-20 11:00:00,142.55,142.56,142.0,142.02,15245.0,142.55,142.56,142.0,142.02,15245.0
2022-07-20 11:05:00,142.05,142.06,141.81,142.0,8002.0,142.05,142.06,141.81,142.0,8002.0
2022-07-20 11:10:00,142.04,142.11,141.83,141.99,5553.0,142.04,142.11,141.83,141.99,5553.0
2022-07-20 11:15:00,141.97,142.0,141.69,141.92,9071.0,141.97,142.0,141.69,141.92,9071.0
2022-07-20 11:20:00,141.91,141.95,141.52,141.59,9829.0,141.91,141.95,141.52,141.59,9829.0
2022-07-20 11:25:00,141.63,142.12,141.58,142.09,8208.0,141.63,142.12,141.58,142.09,8208.0
2022-07-20 11:30:00,142.09,142.22,142.0,142.07,6496.0,142.09,142.22,142.0,142.07,6496.0
2022-07-20 11:35:00,142.09,142.1,141.54,141.61,6131.0,142.09,142.1,141.54,141.61,6131.0
2022-07-20 11:40:00,141.61,141.63,141.22,141.37,4926.0,141.61,141.63,141.22,141.37,4926.0
2022-07-20 11:45:00,141.38,141.48,141.28,141.31,7230.0,141.38,141.48,141.28,141.31,7230.0
2022-07-20 11:50:00,141.29,141.39,141.2,141.32,24018.0,141.29,141.39,141.2,141.32,24018.0
2022-07-20 11:55:00,141.3,141.35,141.2,141.35,6554.0,141.3,141.35,141.2,141.35,6554.0
2022-07-20 12:00:00,141.26,141.35,140.94,141.05,85698.0,141.26,141.35,140.94,141.05,85698.0
2022-07-20 12:05:00,141.03,141.21,141.01,141.12,15368.0,141.03,141.21,141.01,141.12,15368.0
2022-07-20 12:10:00,141.12,141.12,140.56,140.75,12242.0,141.12,141.12,140.56,140.75,12242.0
2022-07-20 12:15:00,140.71,140.85,140.47,140.82,8660.0,140.71,140.85,140.47,140.82,8660.0
2022-07-20 12:20:00,140.85,140.85,140.39,140.39,9119.0,140.85,140.85,140.39,140.39,9119.0
2022-07-20 12:25:00,140.35,140.43,140.23,140.28,7791.0,140.35,140.43,140.23,140.28,7791.0
2022-07-20 12:30:00,140.3,140.35,139.88,140.04,10559.0,140.3,140.35,139.88,140.04,10559.0
2022-07-20 12:35:00,140.05,140.22,140.0,140.19,8820.0,140.05,140.22,140.0,140.19,8820.0
2022-07-20 12:40:00,140.19,140.24,139.64,139.67,8353.0,140.19,140.24,139.64,139.67,8353.0
2022-07-20 12:45:00,139.68,139.73,139.32,139.73,32792.0,139.68,139.73,139.32,139.73,32792.0
2022-07-20 12:50:00,139.64,139.82,139.63,139.65,8172.0,139.64,139.82,139.63,139.65,8172.0
2022-07-20 12:55:00,139.65,139.76,139.57,139.68,9917.0,139.65,139.76,139.57,139.68,9917.0
2022-07-20 13:00:00,139.64,139.76,139.29,139.31,19032.0,139.64,139.76,139.29,139.31,19032.0
2022-07-20 13:05:00,139.35,139.48,139.13,139.3,7668.0,139.35,139.48,139.13,139.3,7668.0
2022-07-20 13:10:00,139.18,139.25,139.0,139.08,6871.0,139.18,139.25,139.0,139.08,6871.0
2022-07-20 13:15:00,139.08,139.37,138.98,139.37,5730.0,139.08,139.37,138.98,139.37,5730.0
2022-07-20 13:20:00,139.31,139.56,139.25,139.55,9828.0,139.31,139.56,139.25,139.55,9828.0
2022-07-20 13:25:00,139.49,139.59,139.42,139.56,9039.0,139.49,139.59,139.42,139.56,9039.0
2022-07-20 13:30:00,139.5,139.72,139.46,139.56,8039.0,139.5,139.72,139.46,139.56,8039.0
2022-07-20 13:35:00,139.56,139.6,139.38,139.57,3600.0,139.56,139.6,139.38,139.57,3600.0
2022-07-20 13:40:00,139.63,139.63,139.33,139.33,7351.0,139.63,139.63,139.33,139.33,7351.0
2022-07-20 13:45:00,139.33,139.83,139.3,139.42,76708.0,139.33,139.83,139.3,139.42,76708.0
2022-07-20 13:50:00,139.34,139.64,139.34,139.59,21857.0,139.34,139.64,139.34,139.59,21857.0
2022-07-20 13:55:00,139.6,139.63,139.35,139.35,14878.0,139.6,139.63,139.35,139.35,14878.0
2022-07-20 14:00:00,139.34,139.61,139.34,139.5,19409.0,139.34,139.61,139.34,139.5,19409.0
2022-07-20 14:05:00,139.47,139.52,139.3,139.4,21567.0,139.47,139.52,139.3,139.4,21567.0
2022-07-20 14:10:00,139.43,139.43,139.18,139.25,9141.0,139.43,139.43,139.18,139.25,9141.0
2022-07-20 14:15:00,139.18,139.46,139.17,139.44,11813.0,139.18,139.46,139.17,139.44,11813.0
2022-07-20 14:20:00,139.46,139.66,139.43,139.52,18652.0,139.46,139.66,139.43,139.52,18652.0
2022-07-20 14:25:00,139.53,139.79,139.5,139.52,14051.0,139.53,139.79,139.5,139.52,14051.0
2022-07-20 14:30:00,139.53,139.67,139.5,139.61,16256.0,139.53,139.67,139.5,139.61,16256.0
2022-07-20 14:35:00,139.6,139.77,139.54,139.75,13408.0,139.6,139.77,139.54,139.75,13408.0
2022-07-20 14:40:00,139.78,139.88,139.65,139.77,14490.0,139.78,139.88,139.65,139.77,14490.0
2022-07-20 14:45:00,139.75,139.8,139.59,139.74,12373.0,139.75,139.8,139.59,139.74,12373.0
2022-07-20 14:50:00,139.74,139.74,139.44,139.44,8096.0,139.74,139.74,139.44,139.44,8096.0
2022-07-20 14:55:00,139.49,139.52,139.37,139.42,17213.0,139.49,139.52,139.37,139.42,17213.0
2022-07-20 15:00:00,139.44,139.68,139.4,139.68,18822.0,139.44,139.68,139.4,139.68,18822.0
2022-07-20 15:05:00,139.68,139.94,139.61,139.78,38764.0,139.68,139.94,139.61,139.78,38764.0
2022-07-20 15:10:00,139.83,139.83,139.48,139.51,46030.0,139.83,139.83,139.48,139.51,46030.0
2022-07-20 15:15:00,139.51,139.65,139.4,139.61,80374.0,139.51,139.65,139.4,139.61,80374.0
2022-07-20 15:20:00,139.59,140.1,139.43,140.09,85778.0,139.59,140.1,139.43,140.09,85778.0
2022-07-20 15:25:00,140.12,140.47,140.04,140.47,13843.0,140.12,140.47,140.04,140.47,13843.0
2022-07-20 15:30:00,140.46,140.47,140.2,140.31,15429.0,140.46,140.47,140.2,140.31,15429.0
2022-07-20 15:35:00,140.29,140.52,140.22,140.42,10160.0,140.29,140.52,140.22,140.42,10160.0
2022-07-20 15:40:00,140.44,140.63,140.35,140.44,23969.0,140.44,140.63,140.35,140.44,23969.0
2022-07-20 15:45:00,140.46,140.69,140.39,140.57,18085.0,140.46,140.69,140.39,140.57,18085.0
2022-07-20 15:50:00,140.55,140.86,140.44,140.67,42972.0,140.55,140.86,140.44,140.67,42972.0
2022-07-20 15:55:00,140.66,140.89,140.56,140.83,107898.0,140.66,140.89,140.56,140.83,107898.0
2022-07-21 09:30:00,141.56,144.4,141.5,144.06,87439.0,141.56,144.4,141.5,144.06,87439.0
2022-07-21 09:35:00,144.26,146.12,143.58,146.02,61736.0,144.26,146.12,143.58,146.02,61736.0
2022-07-21 09:40:00,145.83,146.25,145.33,145.84,47472.0,145.83,146.25,145.33,145.84,47472.0
2022-07-21 09:45:00,145.93,145.93,144.65,145.27,37584.0,145.93,145.93,144.65,145.27,37584.0
2022-07-21 09:50:00,145.23,145.49,144.59,145.31,24047.0,145.23,145.49,144.59,145.31,24047.0
2022-07-21 09:55:00,145.19,145.4,144.48,144.75,16813.0,145.19,145.4,144.48,144.75,16813.0
2022-07-21 10:00:00,144.63,145.17,144.0,144.09,16175.0,144.63,145.17,144.0,144.09,16175.0
2022-07-21 10:05:00,144.0,144.53,143.74,144.45,13215.0,144.0,144.53,143.74,144.45,13215.0
2022-07-21 10:10:00,144.28,144.3,143.31,143.44,14037.0,144.28,144.3,143.31,143.44,14037.0
2022-07-21 10:15:00,143.49,144.05,143.38,143.89,21282.0,143.49,144.05,143.38,143.89,21282.0
2022-07-21 10:20:00,143.91,143.98,143.37,143.37,20332.0,143.91,143.98,143.37,143.37,20332.0
2022-07-21 10:25:00,143.31,143.31,142.66,142.74,17329.0,143.31,143.31,142.66,142.74,17329.0
2022-07-21 10:30:00,142.7,142.88,142.44,142.66,9564.0,142.7,142.88,142.44,142.66,9564.0
2022-07-21 10:35:00,142.7,142.78,142.36,142.63,25093.0,142.7,142.78,142.36,142.63,25093.0
2022-07-21 10:40:00,142.71,143.09,142.61,143.08,17072.0,142.71,143.09,142.61,143.08,17072.0
2022-07-21 10:45:00,143.01,143.04,142.32,142.48,7942.0,143.01,143.04,142.32,142.48,7942.0
2022-07-21 10:50:00,142.5,142.5,142.1,142.31,7704.0,142.5,142.5,142.1,142.31,7704.0
2022-07-21 10:55:00,142.35,142.66,142.24,142.41,17894.0,142.35,142.66,142.24,142.41,17894.0
2022-07-21 11:00:00,142.41,142.96,142.28,142.94,9709.0,142.41,142.96,142.28,142.94,9709.0
2022-07-21 11:05:00,142.93,143.03,142.52,142.6,9525.0,142.93,143.03,142.52,142.6,9525.0
2022-07-21 11:10:00,142.6,142.6,142.2,142.24,11822.0,142.6,142.6,142.2,142.24,11822.0
2022-07-21 11:15:00,142.31,142.45,142.02,142.19,12920.0,142.31,142.45,142.02,142.19,12920.0
2022-07-21 11:20:00,142.09,142.17,141.73,141.79,27342.0,142.09,142.17,141.73,141.79,27342.0
2022-07-21 11:25:00,141.92,142.14,141.76,141.92,17349.0,141.92,142.14,141.76,141.92,17349.0
2022-07-21 11:30:00,142.0,142.6,141.96,142.6,6298.0,142.0,142.6,141.96,142.6,6298.0
2022-07-21 11:35:00,142.56,142.69,142.3,142.34,5996.0,142.56,142.69,142.3,142.34,5996.0
2022-07-21 11:40:00,142.28,142.5,142.22,142.49,3154.0,142.28,142.5,142.22,142.49,3154.0
2022-07-21 11:45:00,142.38,142.63,142.25,142.41,23611.0,142.38,142.63,142.25,142.41,23611.0
2022-07-21 11:50:00,142.45,142.68,142.4,142.6,2177.0,142.45,142.68,142.4,142.6,2177.0
2022-07-21 11:55:00,142.64,143.11,142.59,142.78,31738.0,142.64,143.11,142.59,142.78,31738.0
2022-07-21 12:00:00,142.75,143.31,142.73,143.28,5729.0,142.75,143.31,142.73,143.28,5729.0
2022-07-21 12:05:00,143.24,143.43,143.15,143.27,3304.0,143.24,143.43,143.15,143.27,3304.0
2022-07-21 12:10:00,143.27,143.27,142.77,142.94,6069.0,143.27,143.27,142.77,142.94,6069.0
2022-07-21 12:15:00,142.91,143.0,142.89,142.91,1071.0,142.91,143.0,142.89,142.91,1071.0
2022-07-21 12:20:00,143.0,143.14,142.94,143.14,1961.0,143.0,143.14,142.94,143.14,1961.0
2022-07-21 12:25:00,143.15,143.45,143.09,143.4,4810.0,143.15,143.45,143.09,143.4,4810.0
2022-07-21 12:30:00,143.38,143.5,143.19,143.34,9034.0,143.38,143.5,143.19,143.34,9034.0
2022-07-21 12:35:00,143.35,143.87,143.35,143.78,34238.0,143.35,143.87,143.35,143.78,34238.0
2022-07-21 12:40:00,143.77,143.81,143.61,143.61,3043.0,143.77,143.81,143.61,143.61,3043.0
2022-07-21 12:45:00,143.56,143.6,143.43,143.58,2926.0,143.56,143.6,143.43,143.58,2926.0
2022-07-21 12:50:00,143.6,143.84,143.59,143.73,6952.0,143.6,143.84,143.59,143.73,6952.0
2022-07-21 12:55:00,143.75,143.79,143.59,143.72,5030.0,143.75,143.79,143.59,143.72,5030.0
2022-07-21 13:00:00,143.69,143.78,143.63,143.74,2737.0,143.69,143.78,143.63,143.74,2737.0
2022-07-21 13:05:00,143.8,143.81,143.72,143.81,1936.0,143.8,143.81,143.72,143.81,1936.0
2022-07-21 13:10:00,143.79,143.8,143.43,143.43,2500.0,143.79,143.8,143.43,143.43,2500.0
2022-07-21 13:15:00,143.37,143.67,143.29,143.63,2863.0,143.37,143.67,143.29,143.63,2863.0
2022-07-21 13:20:00,143.63,143.68,143.33,143.33,3921.0,143.63,143.68,143.33,143.33,3921.0
2022-07-21 13:25:00,143.43,143.64,143.35,143.63,5454.0,143.43,143.64,143.35,143.63,5454.0
2022-07-21 13:30:00,143.58,143.64,143.3,143.36,8123.0,143.58,143.64,143.3,143.36,8123.0
2022-07-21 13:35:00,143.46,143.64,143.3,143.53,5701.0,143.46,143.64,143.3,143.53,5701.0
2022-07-21 13:40:00,143.58,143.74,143.55,143.65,2955.0,143.58,143.74,143.55,143.65,2955.0
2022-07-21 13:45:00,143.66,143.7,143.49,143.67,2252.0,143.66,143.7,143.49,143.67,2252.0
2022-07-21 13:50:00,143.58,143.62,143.28,143.36,1770.0,143.58,143.62,143.28,143.36,1770.0
2022-07-21 13:55:00,143.3,143.66,143.28,143.62,3220.0,143.3,143.66,143.28,143.62,3220.0
2022-07-21 14:00:00,143.59,143.75,143.59,143.67,3415.0,143.59,143.75,143.59,143.67,3415.0
2022-07-21 14:05:00,143.69,143.85,143.66,143.79,4717.0,143.69,143.85,143.66,143.79,4717.0
2022-07-21 14:10:00,143.79,143.91,143.77,143.9,4654.0,143.79,143.91,143.77,143.9,4654.0
2022-07-21 14:15:00,143.91,143.91,143.74,143.78,3783.0,143.91,143.91,143.74,143.78,3783.0
2022-07-21 14:20:00,143.8,143.86,143.72,143.85,3080.0,143.8,143.86,143.72,143.85,3080.0
2022-07-21 14:25:00,143.79,143.85,143.72,143.82,3640.0,143.79,143.85,143.72,143.82,3640.0
2022-07-21 14:30:00,143.76,143.76,143.37,143.37,14294.0,143.76,143.76,143.37,143.37,14294.0
2022-07-21 14:35:00,143.36,143.53,143.36,143.47,3714.0,143.36,143.53,143.36,143.47,3714.0
2022-07-21 14:40:00,143.48,143.56,143.37,143.43,3395.0,143.48,143.56,143.37,143.43,3395.0
2022-07-21 14:45:00,143.36,143.48,143.31,143.46,3719.0,143.36,143.48,143.31,143.46,3719.0
2022-07-21 14:50:00,143.55,143.56,143.48,143.55,2157.0,143.55,143.56,143.48,143.55,2157.0
2022-07-21 14:55:00,143.55,143.7,143.47,143.5,4337.0,143.55,143.7,143.47,143.5,4337.0
2022-07-21 15:00:00,143.5,143.64,143.39,143.6,4539.0,143.5,143.64,143.39,143.6,4539.0
2022-07-21 15:05:00,143.66,143.83,143.56,143.82,6355.0,143.66,143.83,143.56,143.82,6355.0
2022-07-21 15:10:00,143.87,143.87,143.57,143.68,4621.0,143.87,143.87,143.57,143.68,4621.0
2022-07-21 15:15:00,143.65,143.7,143.51,143.7,5580.0,143.65,143.7,143.51,143.7,5580.0
2022-07-21 15:20:00,143.72,143.77,143.65,143.7,4685.0,143.72,143.77,143.65,143.7,4685.0
2022-07-21 15:25:00,143.68,143.95,143.68,143.93,10047.0,143.68,143.95,143.68,143.93,10047.0
2022-07-21 15:30:00,143.93,144.22,143.93,144.11,18400.0,143.93,144.22,143.93,144.11,18400.0
2022-07-21 15:35:00,144.11,144.27,143.93,143.98,18329.0,144.11,144.27,143.93,143.98,18329.0
2022-07-21 15:40:00,143.97,144.22,143.94,144.21,14966.0,143.97,144.22,143.94,144.21,14966.0
2022-07-21 15:45:00,144.18,144.24,144.08,144.12,14334.0,144.18,144.24,144.08,144.12,14334.0
2022-07-21 15:50:00,144.16,144.72,144.16,144.63,60684.0,144.16,144.72,144.16,144.63,60684.0
2022-07-21 15:55:00,144.61,144.61,144.26,144.61,72993.0,144.61,144.61,144.26,144.61,72993.0
2022-07-22 09:30:00,142.15,143.07,141.03,142.64,52452.0,142.15,143.07,141.03,142.64,52452.0
2022-07-22 09:35:00,142.5,143.93,142.16,143.48,21278.0,142.5,143.93,142.16,143.48,21278.0
2022-07-22 09:40:00,143.38,144.09,143.27,143.98,12194.0,143.38,144.09,143.27,143.98,12194.0
2022-07-22 09:45:00,144.03,144.08,143.38,143.51,10225.0,144.03,144.08,143.38,143.51,10225.0
2022-07-22 09:50:00,143.7,144.16,142.43,142.71,12459.0,143.7,144.16,142.43,142.71,12459.0
2022-07-22 09:55:00,142.53,142.95,142.47,142.55,15604.0,142.53,142.95,142.47,142.55,15604.0
2022-07-22 10:00:00,142.5,142.61,142.26,142.38,9090.0,142.5,142.61,142.26,142.38,9090.0
2022-07-22 10:05:00,142.26,142.35,141.91,142.13,13395.0,142.26,142.35,141.91,142.13,13395.0
2022-07-22 10:10:00,142.15,142.78,142.15,142.67,9768.0,142.15,142.78,142.15,142.67,9768.0
2022-07-22 10:15:00,142.74,143.09,142.68,142.87,10084.0,142.74,143.09,142.68,142.87,10084.0
2022-07-22 10:20:00,142.74,142.74,142.31,142.62,5900.0,142.74,142.74,142.31,142.62,5900.0
2022-07-22 10:25:00,142.56,142.68,142.05,142.59,6926.0,142.56,142.68,142.05,142.59,6926.0
2022-07-22 10:30:00,142.64,142.64,142.32,142.49,4615.0,142.64,142.64,142.32,142.49,4615.0
2022-07-22 10:35:00,142.59,143.0,142.49,142.9,2371.0,142.59,143.0,142.49,142.9,2371.0
2022-07-22 10:40:00,142.89,143.07,142.64,142.64,8308.0,142.89,143.07,142.64,142.64,8308.0
2022-07-22 10:45:00,142.76,142.76,142.4,142.52,9284.0,142.76,142.76,142.4,142.52,9284.0
2022-07-22 10:50:00,142.54,142.69,142.46,142.59,10932.0,142.54,142.69,142.46,142.59,10932.0
2022-07-22 10:55:00,142.68,142.68,142.27,142.27,4892.0,142.68,142.68,142.27,142.27,4892.0
2022-07-22 11:00:00,142.31,142.63,142.3,142.3,14069.0,142.31,142.63,142.3,142.3,14069.0
2022-07-22 11:05:00,142.24,142.28,142.0,142.0,10168.0,142.24,142.28,142.0,142.0,10168.0
2022-07-22 11:10:00,141.96,142.32,141.93,142.14,19290.0,141.96,142.32,141.93,142.14,19290.0
2022-07-22 11:15:00,142.07,142.07,141.69,141.84,7292.0,142.07,142.07,141.69,141.84,7292.0
2022-07-22 11:20:00,141.75,141.84,141.45,141.46,11530.0,141.75,141.84,141.45,141.46,11530.0
2022-07-22 11:25:00,141.34,141.55,141.34,141.5,14943.0,141.34,141.55,141.34,141.5,14943.0
2022-07-22 11:30:00,141.49,141.56,141.24,141.49,14144.0,141.49,141.56,141.24,141.49,14144.0
2022-07-22 11:35:00,141.55,141.61,141.12,141.18,7549.0,141.55,141.61,141.12,141.18,7549.0
2022-07-22 11:40:00,141.18,141.25,141.11,141.16,5932.0,141.18,141.25,141.11,141.16,5932.0
2022-07-22 11:45:00,141.14,141.17,141.04,141.08,15285.0,141.14,141.17,141.04,141.08,15285.0
2022-07-22 11:50:00,141.05,141.5,140.99,141.38,15663.0,141.05,141.5,140.99,141.38,15663.0
2022-07-22 11:55:00,141.32,141.38,141.19,141.34,10378.0,141.32,141.38,141.19,141.34,10378.0
2022-07-22 12:00:00,141.33,141.36,141.14,141.14,2315.0,141.33,141.36,141.14,141.14,2315.0
2022-07-22 12:05:00,141.11,141.24,140.99,141.15,4902.0,141.11,141.24,140.99,141.15,4902.0
2022-07-22 12:10:00,141.07,141.07,140.91,140.96,1855.0,141.07,141.07,140.91,140.96,1855.0
2022-07-22 12:15:00,140.99,141.16,140.94,141.0,3410.0,140.99,141.16,140.94,141.0,3410.0
2022-07-22 12:20:00,141.0,141.0,140.77,140.8,6625.0,141.0,141.0,140.77,140.8,6625.0
2022-07-22 12:25:00,140.81,140.89,140.66,140.67,15478.0,140.81,140.89,140.66,140.67,15478.0
2022-07-22 12:30:00,140.62,140.75,140.54,140.69,8898.0,140.62,140.75,140.54,140.69,8898.0
2022-07-22 12:35:00,140.64,140.64,140.4,140.46,14820.0,140.64,140.64,140.4,140.46,14820.0
2022-07-22 12:40:00,140.46,140.46,140.11,140.11,4085.0,140.46,140.46,140.11,140.11,4085.0
2022-07-22 12:45:00,140.04,140.28,140.04,140.09,8285.0,140.04,140.28,140.04,140.09,8285.0
2022-07-22 12:50:00,140.15,140.23,140.05,140.06,4429.0,140.15,140.23,140.05,140.06,4429.0
2022-07-22 12:55:00,140.0,140.01,139.84,139.93,6971.0,140.0,140.01,139.84,139.93,6971.0
2022-07-22 13:00:00,139.86,139.86,139.69,139.71,2498.0,139.86,139.86,139.69,139.71,2498.0
2022-07-22 13:05:00,139.71,139.94,139.71,139.93,6102.0,139.71,139.94,139.71,139.93,6102.0
2022-07-22 13:10:00,139.9,139.9,139.65,139.69,5975.0,139.9,139.9,139.65,139.69,5975.0
2022-07-22 13:15:00,139.71,139.76,139.56,139.61,7557.0,139.71,139.76,139.56,139.61,7557.0
2022-07-22 13:20:00,139.58,139.68,139.41,139.46,6788.0,139.58,139.68,139.41,139.46,6788.0
2022-07-22 13:25:00,139.46,139.69,139.44,139.63,2718.0,139.46,139.69,139.44,139.63,2718.0
2022-07-22 13:30:00,139.6,139.6,139.43,139.44,2295.0,139.6,139.6,139.43,139.44,2295.0
2022-07-22 13:35:00,139.47,139.54,139.3,139.54,4650.0,139.47,139.54,139.3,139.54,4650.0
2022-07-22 13:40:00,139.5,139.62,139.47,139.62,3226.0,139.5,139.62,139.47,139.62,3226.0
2022-07-22 13:45:00,139.62,139.74,139.59,139.64,4720.0,139.62,139.74,139.59,139.64,4720.0
2022-07-22 13:50:00,139.64,139.68,139.5,139.52,1914.0,139.64,139.68,139.5,139.52,1914.0
2022-07-22 13:55:00,139.56,139.87,139.56,139.74,4852.0,139.56,139.87,139.56,139.74,4852.0
2022-07-22 14:00:00,139.68,139.75,139.48,139.49,3825.0,139.68,139.75,139.48,139.49,3825.0
2022-07-22 14:05:00,139.5,139.59,139.45,139.55,4322.0,139.5,139.59,139.45,139.55,4322.0
2022-07-22 14:10:00,139.48,139.48,139.4,139.43,4136.0,139.48,139.48,139.4,139.43,4136.0
2022-07-22 14:15:00,139.43,139.86,139.43,139.86,11791.0,139.43,139.86,139.43,139.86,11791.0
2022-07-22 14:20:00,139.89,139.89,139.79,139.81,5650.0,139.89,139.89,139.79,139.81,5650.0
2022-07-22 14:25:00,139.73,139.75,139.67,139.75,3140.0,139.73,139.75,139.67,139.75,3140.0
2022-07-22 14:30:00,139.69,139.8,139.48,139.8,3195.0,139.69,139.8,139.48,139.8,3195.0
2022-07-22 14:35:00,139.82,139.82,139.55,139.6,2268.0,139.82,139.82,139.55,139.6,2268.0
2022-07-22 14:40:00,139.66,139.7,139.56,139.63,2979.0,139.66,139.7,139.56,139.63,2979.0
2022-07-22 14:45:00,139.58,139.87,139.58,139.86,5495.0,139.58,139.87,139.58,139.86,5495.0
2022-07-22 14:50:00,139.88,140.14,139.8,140.14,2940.0,139.88,140.14,139.8,140.14,2940.0
2022-07-22 14:55:00,140.13,140.31,140.13,140.25,6829.0,140.13,140.31,140.13,140.25,6829.0
2022-07-22 15:00:00,140.29,140.32,140.16,140.25,10053.0,140.29,140.32,140.16,140.25,10053.0
2022-07-22 15:05:00,140.27,140.3,140.04,140.08,6407.0,140.27,140.3,140.04,140.08,6407.0
2022-07-22 15:10:00,140.09,140.4,140.09,140.4,7479.0,140.09,140.4,140.09,140.4,7479.0
2022-07-22 15:15:00,140.38,140.49,140.31,140.48,6382.0,140.38,140.49,140.31,140.48,6382.0
2022-07-22 15:20:00,140.48,140.59,140.45,140.57,8531.0,140.48,140.59,140.45,140.57,8531.0
2022-07-22 15:25:00,140.58,140.59,140.43,140.49,8963.0,140.58,140.59,140.43,140.49,8963.0
2022-07-22 15:30:00,140.46,140.47,140.25,140.26,10367.0,140.46,140.47,140.25,140.26,10367.0
2022-07-22 15:35:00,140.25,140.39,140.22,140.23,10349.0,140.25,140.39,140.22,140.23,10349.0
2022-07-22 15:40:00,140.21,140.34,140.04,140.05,10992.0,140.21,140.34,140.04,140.05,10992.0
2022-07-22 15:45:00,140.06,140.2,139.83,139.88,21174.0,140.06,140.2,139.83,139.88,21174.0
2022-07-22 15:50:00,139.89,140.02,139.46,139.73,30922.0,139.89,140.02,139.46,139.73,30922.0
2022-07-22 15:55:00,139.73,140.2,139.73,139.96,92563.0,139.73,140.2,139.73,139.96,92563.0
2022-07-25 09:30:00,140.01,140.6,139.48,139.6,49936.0,140.01,140.6,139.48,139.6,49936.0
2022-07-25 09:35:00,139.52,140.14,139.28,140.08,16578.0,139.52,140.14,139.28,140.08,16578.0
2022-07-25 09:40:00,140.07,142.54,139.9,142.54,40540.0,140.07,142.54,139.9,142.54,40540.0
2022-07-25 09:45:00,142.13,142.15,140.68,141.34,32738.0,142.13,142.15,140.68,141.34,32738.0
2022-07-25 09:50:00,141.27,141.66,140.33,140.62,39598.0,141.27,141.66,140.33,140.62,39598.0
2022-07-25 09:55:00,140.53,141.11,140.48,140.55,29589.0,140.53,141.11,140.48,140.55,29589.0
2022-07-25 10:00:00,140.53,140.63,139.66,140.15,21459.0,140.53,140.63,139.66,140.15,21459.0
2022-07-25 10:05:00,139.77,139.78,139.03,139.3,29111.0,139.77,139.78,139.03,139.3,29111.0
2022-07-25 10:10:00,139.27,139.56,139.04,139.04,6792.0,139.27,139.56,139.04,139.04,6792.0
2022-07-25 10:15:00,139.03,139.07,138.72,138.74,17879.0,139.03,139.07,138.72,138.74,17879.0
2022-07-25 10:20:00,138.75,139.09,138.7,138.94,8166.0,138.75,139.09,138.7,138.94,8166.0
2022-07-25 10:25:00,138.87,139.05,138.44,138.87,32667.0,138.87,139.05,138.44,138.87,32667.0
2022-07-25 10:30:00,138.7,139.41,138.56,139.37,7600.0,138.7,139.41,138.56,139.37,7600.0
2022-07-25 10:35:00,139.33,139.44,139.28,139.44,6601.0,139.33,139.44,139.28,139.44,6601.0
2022-07-25 10:40:00,139.39,139.59,139.08,139.59,14047.0,139.39,139.59,139.08,139.59,14047.0
2022-07-25 10:45:00,139.64,140.02,139.59,139.61,7084.0,139.64,140.02,139.59,139.61,7084.0
2022-07-25 10:50:00,139.67,139.81,139.57,139.77,2800.0,139.67,139.81,139.57,139.77,2800.0
2022-07-25 10:55:00,139.71,139.76,139.36,139.39,13096.0,139.71,139.76,139.36,139.39,13096.0
2022-07-25 11:00:00,139.49,139.75,139.29,139.75,3704.0,139.49,139.75,139.29,139.75,3704.0
2022-07-25 11:05:00,139.76,140.08,139.69,139.81,8370.0,139.76,140.08,139.69,139.81,8370.0
2022-07-25 11:10:00,139.79,139.79,139.38,139.46,6904.0,139.79,139.79,139.38,139.46,6904.0
2022-07-25 11:15:00,139.41,139.64,139.35,139.64,3070.0,139.41,139.64,139.35,139.64,3070.0
2022-07-25 11:20:00,139.77,140.32,139.73,140.22,9572.0,139.77,140.32,139.73,140.22,9572.0
2022-07-25 11:25:00,140.25,140.77,140.24,140.65,5343.0,140.25,140.77,140.24,140.65,5343.0
2022-07-25 11:30:00,140.65,141.07,140.62,140.92,6428.0,140.65,141.07,140.62,140.92,6428.0
2022-07-25 11:35:00,140.96,141.02,140.62,140.73,5984.0,140.96,141.02,140.62,140.73,5984.0
2022-07-25 11:40:00,140.8,140.83,140.55,140.59,2901.0,140.8,140.83,140.55,140.59,2901.0
2022-07-25 11:45:00,140.63,140.67,140.5,140.5,2304.0,140.63,140.67,140.5,140.5,2304.0
2022-07-25 11:50:00,140.48,140.5,140.19,140.29,3379.0,140.48,140.5,140.19,140.29,3379.0
2022-07-25 11:55:00,140.41,140.46,140.33,140.41,1400.0,140.41,140.46,140.33,140.41,1400.0
2022-07-25 12:00:00,140.35,140.48,140.12,140.46,19889.0,140.35,140.48,140.12,140.46,19889.0
2022-07-25 12:05:00,140.45,140.54,140.28,140.28,2100.0,140.45,140.54,140.28,140.28,2100.0
2022-07-25 12:10:00,140.28,140.32,140.07,140.12,3963.0,140.28,140.32,140.07,140.12,3963.0
2022-07-25 12:15:00,140.21,140.47,140.14,140.47,1175.0,140.21,140.47,140.14,140.47,1175.0
2022-07-25 12:20:00,140.47,140.52,140.36,140.46,3800.0,140.47,140.52,140.36,140.46,3800.0
2022-07-25 12:25:00,140.41,140.48,140.36,140.47,1200.0,140.41,140.48,140.36,140.47,1200.0
2022-07-25 12:30:00,140.44,140.71,140.44,140.47,5150.0,140.44,140.71,140.44,140.47,5150.0
2022-07-25 12:35:00,140.52,140.56,140.43,140.43,1762.0,140.52,140.56,140.43,140.43,1762.0
2022-07-25 12:40:00,140.47,140.7,140.47,140.7,2401.0,140.47,140.7,140.47,140.7,2401.0
2022-07-25 12:45:00,140.7,140.95,140.68,140.77,8133.0,140.7,140.95,140.68,140.77,8133.0
2022-07-25 12:50:00,140.77,140.79,140.7,140.77,5100.0,140.77,140.79,140.7,140.77,5100.0
2022-07-25 12:55:00,140.76,140.84,140.7,140.7,4700.0,140.76,140.84,140.7,140.7,4700.0
2022-07-25 13:00:00,140.67,140.88,140.66,140.87,2850.0,140.67,140.88,140.66,140.87,2850.0
2022-07-25 13:05:00,140.84,140.87,140.73,140.87,1300.0,140.84,140.87,140.73,140.87,1300.0
2022-07-25 13:10:00,140.85,140.85,140.56,140.56,3947.0,140.85,140.85,140.56,140.56,3947.0
2022-07-25 13:15:00,140.62,140.63,140.44,140.44,2900.0,140.62,140.63,140.44,140.44,2900.0
2022-07-25 13:20:00,140.52,140.52,140.42,140.49,1351.0,140.52,140.52,140.42,140.49,1351.0
2022-07-25 13:25:00,140.46,140.49,140.31,140.31,2181.0,140.46,140.49,140.31,140.31,2181.0
2022-07-25 13:30:00,140.31,140.53,140.27,140.53,1626.0,140.31,140.53,140.27,140.53,1626.0
2022-07-25 13:35:00,140.48,140.48,140.2,140.23,3800.0,140.48,140.48,140.2,140.23,3800.0
2022-07-25 13:40:00,140.23,140.37,140.17,140.32,1900.0,140.23,140.37,140.17,140.32,1900.0
2022-07-25 13:45:00,140.27,140.35,140.27,140.34,300.0,140.27,140.35,140.27,140.34,300.0
2022-07-25 13:50:00,140.44,140.44,140.2,140.21,800.0,140.44,140.44,140.2,140.21,800.0
2022-07-25 13:55:00,140.3,140.4,140.23,140.36,1221.0,140.3,140.4,140.23,140.36,1221.0
2022-07-25 14:00:00,140.38,140.42,140.29,140.4,1900.0,140.38,140.42,140.29,140.4,1900.0
2022-07-25 14:05:00,140.43,140.45,140.31,140.33,1925.0,140.43,140.45,140.31,140.33,1925.0
2022-07-25 14:10:00,140.34,140.52,140.34,140.5,3403.0,140.34,140.52,140.34,140.5,3403.0
2022-07-25 14:15:00,140.48,140.55,140.33,140.4,1909.0,140.48,140.55,140.33,140.4,1909.0
2022-07-25 14:20:00,140.35,140.5,140.27,140.38,2697.0,140.35,140.5,140.27,140.38,2697.0
2022-07-25 14:25:00,140.46,140.46,140.03,140.06,3806.0,140.46,140.46,140.03,140.06,3806.0
2022-07-25 14:30:00,140.08,140.2,140.03,140.07,3025.0,140.08,140.2,140.03,140.07,3025.0
2022-07-25 14:35:00,140.13,140.17,140.01,140.07,2500.0,140.13,140.17,140.01,140.07,2500.0
2022-07-25 14:40:00,140.16,140.41,140.16,140.41,1954.0,140.16,140.41,140.16,140.41,1954.0
2022-07-25 14:45:00,140.37,140.4,140.14,140.35,6513.0,140.37,140.4,140.14,140.35,6513.0
2022-07-25 14:50:00,140.3,140.35,140.18,140.18,4800.0,140.3,140.35,140.18,140.18,4800.0
2022-07-25 14:55:00,140.29,140.33,140.01,140.05,3124.0,140.29,140.33,140.01,140.05,3124.0
2022-07-25 15:00:00,140.03,140.09,139.7,139.7,6156.0,140.03,140.09,139.7,139.7,6156.0
2022-07-25 15:05:00,139.7,139.76,139.63,139.76,3267.0,139.7,139.76,139.63,139.76,3267.0
2022-07-25 15:10:00,139.76,139.79,139.48,139.53,5120.0,139.76,139.79,139.48,139.53,5120.0
2022-07-25 15:15:00,139.5,139.54,139.4,139.47,3374.0,139.5,139.54,139.4,139.47,3374.0
2022-07-25 15:20:00,139.5,139.66,139.45,139.46,9100.0,139.5,139.66,139.45,139.46,9100.0
2022-07-25 15:25:00,139.48,139.59,139.4,139.48,6906.0,139.48,139.59,139.4,139.48,6906.0
2022-07-25 15:30:00,139.46,139.65,139.46,139.59,7760.0,139.46,139.65,139.46,139.59,7760.0
2022-07-25 15:35:00,139.57,139.8,139.54,139.78,12254.0,139.57,139.8,139.54,139.78,12254.0
2022-07-25 15:40:00,139.78,139.8,139.6,139.65,18154.0,139.78,139.8,139.6,139.65,18154.0
2022-07-25 15:45:00,139.65,139.67,139.5,139.55,14198.0,139.65,139.67,139.5,139.55,14198.0
2022-07-25 15:50:00,139.57,140.01,139.5,139.97,20814.0,139.57,140.01,139.5,139.97,20814.0
2022-07-25 15:55:00,139.92,140.37,139.92,140.32,66400.0,139.92,140.37,139.92,140.32,66400.0
2022-07-26 09:30:00,142.16,143.26,141.39,141.71,67775.0,142.16,143.26,141.39,141.71,67775.0
2022-07-26 09:35:00,141.8,142.43,141.0,142.43,41628.0,141.8,142.43,141.0,142.43,41628.0
2022-07-26 09:40:00,142.5,143.08,141.48,141.79,19617.0,142.5,143.08,141.48,141.79,19617.0
2022-07-26 09:45:00,141.61,141.74,140.64,140.77,15819.0,141.61,141.74,140.64,140.77,15819.0
2022-07-26 09:50:00,140.83,141.04,140.51,140.66,17612.0,140.83,141.04,140.51,140.66,17612.0
2022-07-26 09:55:00,140.71,140.85,140.06,140.43,30215.0,140.71,140.85,140.06,140.43,30215.0
2022-07-26 10:00:00,140.45,140.74,140.04,140.73,11714.0,140.45,140.74,140.04,140.73,11714.0
2022-07-26 10:05:00,140.57,140.6,140.15,140.3,21114.0,140.57,140.6,140.15,140.3,21114.0
2022-07-26 10:10:00,140.35,140.43,139.38,139.38,14024.0,140.35,140.43,139.38,139.38,14024.0
2022-07-26 10:15:00,139.47,139.75,139.39,139.51,8017.0,139.47,139.75,139.39,139.51,8017.0
2022-07-26 10:20:00,139.46,139.5,139.12,139.17,8730.0,139.46,139.5,139.12,139.17,8730.0
2022-07-26 10:25:00,139.17,139.38,139.12,139.32,16071.0,139.17,139.38,139.12,139.32,16071.0
2022-07-26 10:30:00,139.24,139.45,139.02,139.29,5353.0,139.24,139.45,139.02,139.29,5353.0
2022-07-26 10:35:00,139.3,139.37,139.18,139.35,4966.0,139.3,139.37,139.18,139.35,4966.0
2022-07-26 10:40:00,139.33,139.37,139.14,139.26,4757.0,139.33,139.37,139.14,139.26,4757.0
2022-07-26 10:45:00,139.34,139.53,139.34,139.52,12867.0,139.34,139.53,139.34,139.52,12867.0
2022-07-26 10:50:00,139.42,139.55,139.3,139.3,9091.0,139.42,139.55,139.3,139.3,9091.0
2022-07-26 10:55:00,139.23,139.59,139.14,139.56,16032.0,139.23,139.59,139.14,139.56,16032.0
2022-07-26 11:00:00,139.62,139.77,139.24,139.29,3605.0,139.62,139.77,139.24,139.29,3605.0
2022-07-26 11:05:00,139.3,139.3,138.91,138.98,11381.0,139.3,139.3,138.91,138.98,11381.0
2022-07-26 11:10:00,138.97,139.16,138.96,139.02,6862.0,138.97,139.16,138.96,139.02,6862.0
2022-07-26 11:15:00,139.09,139.3,138.94,138.94,9749.0,139.09,139.3,138.94,138.94,9749.0
2022-07-26 11:20:00,138.97,138.97,138.68,138.75,8560.0,138.97,138.97,138.68,138.75,8560.0
2022-07-26 11:25:00,138.74,138.85,138.57,138.61,5474.0,138.74,138.85,138.57,138.61,5474.0
2022-07-26 11:30:00,138.63,138.73,138.53,138.6,6966.0,138.63,138.73,138.53,138.6,6966.0
2022-07-26 11:35:00,138.56,138.58,138.03,138.15,11931.0,138.56,138.58,138.03,138.15,11931.0
2022-07-26 11:40:00,138.26,138.35,138.12,138.28,5955.0,138.26,138.35,138.12,138.28,5955.0
2022-07-26 11:45:00,138.17,138.29,138.13,138.29,3800.0,138.17,138.29,138.13,138.29,3800.0
2022-07-26 11:50:00,138.26,138.36,138.1,138.12,8162.0,138.26,138.36,138.1,138.12,8162.0
2022-07-26 11:55:00,138.19,138.28,138.12,138.19,2539.0,138.19,138.28,138.12,138.19,2539.0
2022-07-26 12:00:00,138.2,138.41,138.15,138.37,4012.0,138.2,138.41,138.15,138.37,4012.0
2022-07-26 12:05:00,138.31,138.41,138.26,138.3,3294.0,138.31,138.41,138.26,138.3,3294.0
2022-07-26 12:10:00,138.34,138.48,138.32,138.48,2390.0,138.34,138.48,138.32,138.48,2390.0
2022-07-26 12:15:00,138.44,138.54,138.27,138.27,2954.0,138.44,138.54,138.27,138.27,2954.0
2022-07-26 12:20:00,138.28,138.32,138.24,138.32,2813.0,138.28,138.32,138.24,138.32,2813.0
2022-07-26 12:25:00,138.31,138.42,138.16,138.31,2200.0,138.31,138.42,138.16,138.31,2200.0
2022-07-26 12:30:00,138.42,138.45,138.29,138.42,3170.0,138.42,138.45,138.29,138.42,3170.0
2022-07-26 12:35:00,138.49,138.57,138.27,138.3,2907.0,138.49,138.57,138.27,138.3,2907.0
2022-07-26 12:40:00,138.28,138.3,138.12,138.21,3559.0,138.28,138.3,138.12,138.21,3559.0
2022-07-26 12:45:00,138.2,138.39,138.19,138.39,1902.0,138.2,138.39,138.19,138.39,1902.0
2022-07-26 12:50:00,138.44,138.57,138.4,138.5,2835.0,138.44,138.57,138.4,138.5,2835.0
2022-07-26 12:55:00,138.5,138.51,138.39,138.43,1908.0,138.5,138.51,138.39,138.43,1908.0
2022-07-26 13:00:00,138.41,138.61,138.41,138.61,1900.0,138.41,138.61,138.41,138.61,1900.0
2022-07-26 13:05:00,138.55,138.55,138.33,138.4,2350.0,138.55,138.55,138.33,138.4,2350.0
2022-07-26 13:10:00,138.38,138.44,138.1,138.14,5907.0,138.38,138.44,138.1,138.14,5907.0
2022-07-26 13:15:00,138.15,138.19,138.03,138.12,5743.0,138.15,138.19,138.03,138.12,5743.0
2022-07-26 13:20:00,138.13,138.32,138.11,138.2,1950.0,138.13,138.32,138.11,138.2,1950.0
2022-07-26 13:25:00,138.18,138.36,138.17,138.34,1850.0,138.18,138.36,138.17,138.34,1850.0
2022-07-26 13:30:00,138.35,138.4,138.16,138.19,3151.0,138.35,138.4,138.16,138.19,3151.0
2022-07-26 13:35:00,138.16,138.26,138.04,138.11,9489.0,138.16,138.26,138.04,138.11,9489.0
2022-07-26 13:40:00,138.11,138.18,137.87,137.9,4769.0,138.11,138.18,137.87,137.9,4769.0
2022-07-26 13:45:00,137.92,138.03,137.9,137.93,2752.0,137.92,138.03,137.9,137.93,2752.0
2022-07-26 13:50:00,137.94,138.06,137.94,138.03,2199.0,137.94,138.06,137.94,138.03,2199.0
2022-07-26 13:55:00,137.95,138.0,137.88,137.93,2607.0,137.95,138.0,137.88,137.93,2607.0
2022-07-26 14:00:00,137.91,138.01,137.9,138.01,4863.0,137.91,138.01,137.9,138.01,4863.0
2022-07-26 14:05:00,138.01,138.1,137.54,137.66,8153.0,138.01,138.1,137.54,137.66,8153.0
2022-07-26 14:10:00,137.64,137.81,137.62,137.7,2747.0,137.64,137.81,137.62,137.7,2747.0
2022-07-26 14:15:00,137.7,137.7,137.52,137.58,6769.0,137.7,137.7,137.52,137.58,6769.0
2022-07-26 14:20:00,137.56,137.62,137.46,137.62,3719.0,137.56,137.62,137.46,137.62,3719.0
2022-07-26 14:25:00,137.58,137.63,137.47,137.47,5825.0,137.58,137.63,137.47,137.47,5825.0
2022-07-26 14:30:00,137.45,137.62,137.43,137.62,6626.0,137.45,137.62,137.43,137.62,6626.0
2022-07-26 14:35:00,137.62,137.63,137.5,137.6,4710.0,137.62,137.63,137.5,137.6,4710.0
2022-07-26 14:40:00,137.6,137.67,137.54,137.61,3948.0,137.6,137.67,137.54,137.61,3948.0
2022-07-26 14:45:00,137.58,137.69,137.55,137.61,5786.0,137.58,137.69,137.55,137.61,5786.0
2022-07-26 14:50:00,137.66,138.0,137.66,137.96,18285.0,137.66,138.0,137.66,137.96,18285.0
2022-07-26 14:55:00,137.9,137.96,137.81,137.96,2726.0,137.9,137.96,137.81,137.96,2726.0
2022-07-26 15:00:00,137.87,137.99,137.79,137.8,4454.0,137.87,137.99,137.79,137.8,4454.0
2022-07-26 15:05:00,137.88,137.88,137.65,137.65,3432.0,137.88,137.88,137.65,137.65,3432.0
2022-07-26 15:10:00,137.64,138.05,137.63,137.97,5100.0,137.64,138.05,137.63,137.97,5100.0
2022-07-26 15:15:00,137.99,138.06,137.9,137.9,5901.0,137.99,138.06,137.9,137.9,5901.0
2022-07-26 15:20:00,137.89,137.93,137.72,137.8,6437.0,137.89,137.93,137.72,137.8,6437.0
2022-07-26 15:25:00,137.77,137.89,137.66,137.81,7410.0,137.77,137.89,137.66,137.81,7410.0
2022-07-26 15:30:00,137.86,137.96,137.81,137.96,11763.0,137.86,137.96,137.81,137.96,11763.0
2022-07-26 15:35:00,137.94,138.34,137.93,138.28,15624.0,137.94,138.34,137.93,138.28,15624.0
2022-07-26 15:40:00,138.3,138.35,138.15,138.26,24857.0,138.3,138.35,138.15,138.26,24857.0
2022-07-26 15:45:00,138.28,138.37,138.16,138.31,25252.0,138.28,138.37,138.16,138.31,25252.0
2022-07-26 15:50:00,138.32,138.6,138.16,138.46,44526.0,138.32,138.6,138.16,138.46,44526.0
2022-07-26 15:55:00,138.45,138.5,138.06,138.17,93601.0,138.45,138.5,138.06,138.17,93601.0
2022-07-27 09:30:00,139.42,139.75,137.56,137.67,80089.0,139.42,139.75,137.56,137.67,80089.0
2022-07-27 09:35:00,137.71,138.4,137.08,137.08,26572.0,137.71,138.4,137.08,137.08,26572.0
2022-07-27 09:40:00,137.15,137.45,136.4,137.11,28301.0,137.15,137.45,136.4,137.11,28301.0
2022-07-27 09:45:00,136.9,137.69,136.81,137.66,24632.0,136.9,137.69,136.81,137.66,24632.0
2022-07-27 09:50:00,137.63,138.09,137.36,138.03,14662.0,137.63,138.09,137.36,138.03,14662.0
2022-07-27 09:55:00,138.01,138.88,138.01,138.41,18380.0,138.01,138.88,138.01,138.41,18380.0
2022-07-27 10:00:00,138.53,138.75,138.19,138.29,5175.0,138.53,138.75,138.19,138.29,5175.0
2022-07-27 10:05:00,138.56,138.8,138.34,138.6,4904.0,138.56,138.8,138.34,138.6,4904.0
2022-07-27 10:10:00,138.69,138.84,138.01,138.22,7173.0,138.69,138.84,138.01,138.22,7173.0
2022-07-27 10:15:00,138.35,138.92,138.28,138.79,6018.0,138.35,138.92,138.28,138.79,6018.0
2022-07-27 10:20:00,138.81,138.89,138.26,138.28,6737.0,138.81,138.89,138.26,138.28,6737.0
2022-07-27 10:25:00,138.28,138.33,138.03,138.23,10942.0,138.28,138.33,138.03,138.23,10942.0
2022-07-27 10:30:00,138.26,138.26,137.81,138.04,7004.0,138.26,138.26,137.81,138.04,7004.0
2022-07-27 10:35:00,138.05,138.17,137.98,138.1,13553.0,138.05,138.17,137.98,138.1,13553.0
2022-07-27 10:40:00,138.13,138.21,137.94,138.21,6473.0,138.13,138.21,137.94,138.21,6473.0
2022-07-27 10:45:00,138.24,138.87,138.24,138.8,4277.0,138.24,138.87,138.24,138.8,4277.0
2022-07-27 10:50:00,138.81,139.04,138.79,139.04,6056.0,138.81,139.04,138.79,139.04,6056.0
2022-07-27 10:55:00,139.1,139.14,138.89,139.06,3854.0,139.1,139.14,138.89,139.06,3854.0
2022-07-27 11:00:00,139.04,139.39,139.04,139.29,7221.0,139.04,139.39,139.04,139.29,7221.0
2022-07-27 11:05:00,139.3,139.5,139.1,139.15,10680.0,139.3,139.5,139.1,139.15,10680.0
2022-07-27 11:10:00,139.12,139.38,139.04,139.28,11944.0,139.12,139.38,139.04,139.28,11944.0
2022-07-27 11:15:00,139.38,139.5,139.34,139.37,8587.0,139.38,139.5,139.34,139.37,8587.0
2022-07-27 11:20:00,139.4,139.4,139.09,139.13,4054.0,139.4,139.4,139.09,139.13,4054.0
2022-07-27 11:25:00,139.15,139.17,138.95,139.06,9079.0,139.15,139.17,138.95,139.06,9079.0
2022-07-27 11:30:00,139.11,139.33,139.11,139.25,12555.0,139.11,139.33,139.11,139.25,12555.0
2022-07-27 11:35:00,139.22,139.33,139.16,139.33,6545.0,139.22,139.33,139.16,139.33,6545.0
2022-07-27 11:40:00,139.38,139.62,139.38,139.52,4840.0,139.38,139.62,139.38,139.52,4840.0
2022-07-27 11:45:00,139.46,139.6,139.42,139.59,3800.0,139.46,139.6,139.42,139.59,3800.0
2022-07-27 11:50:00,139.58,139.89,139.58,139.59,2843.0,139.58,139.89,139.58,139.59,2843.0
2022-07-27 11:55:00,139.73,139.9,139.67,139.79,7484.0,139.73,139.9,139.67,139.79,7484.0
2022-07-27 12:00:00,139.72,139.79,139.7,139.78,2000.0,139.72,139.79,139.7,139.78,2000.0
2022-07-27 12:05:00,139.77,139.79,139.62,139.75,3721.0,139.77,139.79,139.62,139.75,3721.0
2022-07-27 12:10:00,139.71,139.79,139.65,139.77,2700.0,139.71,139.79,139.65,139.77,2700.0
2022-07-27 12:15:00,139.81,139.92,139.77,139.87,3900.0,139.81,139.92,139.77,139.87,3900.0
2022-07-27 12:20:00,139.9,140.16,139.82,140.05,4664.0,139.9,140.16,139.82,140.05,4664.0
2022-07-27 12:25:00,140.04,140.24,140.04,140.17,3641.0,140.04,140.24,140.04,140.17,3641.0
2022-07-27 12:30:00,140.22,140.23,140.05,140.06,4060.0,140.22,140.23,140.05,140.06,4060.0
2022-07-27 12:35:00,140.1,140.1,139.62,139.62,13016.0,140.1,140.1,139.62,139.62,13016.0
2022-07-27 12:40:00,139.66,139.92,139.62,139.77,10325.0,139.66,139.92,139.62,139.77,10325.0
2022-07-27 12:45:00,139.75,139.88,139.74,139.86,6666.0,139.75,139.88,139.74,139.86,6666.0
2022-07-27 12:50:00,139.84,139.93,139.84,139.88,5521.0,139.84,139.93,139.84,139.88,5521.0
2022-07-27 12:55:00,139.77,139.77,139.63,139.68,600.0,139.77,139.77,139.63,139.68,600.0
2022-07-27 13:00:00,139.71,139.71,139.47,139.55,2750.0,139.71,139.71,139.47,139.55,2750.0
2022-07-27 13:05:00,139.51,139.59,139.24,139.38,4550.0,139.51,139.59,139.24,139.38,4550.0
2022-07-27 13:10:00,139.43,139.55,139.34,139.34,1950.0,139.43,139.55,139.34,139.34,1950.0
2022-07-27 13:15:00,139.46,139.48,139.31,139.35,1713.0,139.46,139.48,139.31,139.35,1713.0
2022-07-27 13:20:00,139.26,139.27,139.16,139.16,500.0,139.26,139.27,139.16,139.16,500.0
2022-07-27 13:25:00,139.12,139.36,139.12,139.36,3941.0,139.12,139.36,139.12,139.36,3941.0
2022-07-27 13:30:00,139.3,139.34,139.15,139.15,1680.0,139.3,139.34,139.15,139.15,1680.0
2022-07-27 13:35:00,139.13,139.14,138.94,138.94,3000.0,139.13,139.14,138.94,138.94,3000.0
2022-07-27 13:40:00,138.97,139.02,138.78,138.78,6665.0,138.97,139.02,138.78,138.78,6665.0
2022-07-27 13:45:00,138.78,139.06,138.73,139.06,4820.0,138.78,139.06,138.73,139.06,4820.0
2022-07-27 13:50:00,139.06,139.16,138.98,139.04,6543.0,139.06,139.16,138.98,139.04,6543.0
2022-07-27 13:55:00,139.07,139.17,138.89,139.16,2756.0,139.07,139.17,138.89,139.16,2756.0
2022-07-27 14:00:00,139.07,139.69,138.89,139.39,9940.0,139.07,139.69,138.89,139.39,9940.0
2022-07-27 14:05:00,139.31,139.35,138.9,139.0,5440.0,139.31,139.35,138.9,139.0,5440.0
2022-07-27 14:10:00,139.0,139.5,138.99,139.35,3000.0,139.0,139.5,138.99,139.35,3000.0
2022-07-27 14:15:00,139.38,139.66,139.38,139.6,5360.0,139.38,139.66,139.38,139.6,5360.0
2022-07-27 14:20:00,139.63,139.63,139.18,139.18,2800.0,139.63,139.63,139.18,139.18,2800.0
2022-07-27 14:25:00,139.16,139.52,139.16,139.36,4008.0,139.16,139.52,139.16,139.36,4008.0
2022-07-27 14:30:00,139.39,139.48,138.99,139.07,3287.0,139.39,139.48,138.99,139.07,3287.0
2022-07-27 14:35:00,139.0,140.02,138.97,139.97,12900.0,139.0,140.02,138.97,139.97,12900.0
2022-07-27 14:40:00,140.04,140.46,140.04,140.46,7232.0,140.04,140.46,140.04,140.46,7232.0
2022-07-27 14:45:00,140.52,140.52,140.2,140.2,4154.0,140.52,140.52,140.2,140.2,4154.0
2022-07-27 14:50:00,140.46,140.89,140.39,140.68,6824.0,140.46,140.89,140.39,140.68,6824.0
2022-07-27 14:55:00,140.77,140.77,140.02,140.16,5300.0,140.77,140.77,140.02,140.16,5300.0
2022-07-27 15:00:00,140.23,140.48,139.9,140.48,10658.0,140.23,140.48,139.9,140.48,10658.0
2022-07-27 15:05:00,140.41,140.56,140.26,140.41,9327.0,140.41,140.56,140.26,140.41,9327.0
2022-07-27 15:10:00,140.44,140.47,140.08,140.14,8232.0,140.44,140.47,140.08,140.14,8232.0
2022-07-27 15:15:00,140.17,140.41,140.06,140.18,8669.0,140.17,140.41,140.06,140.18,8669.0
2022-07-27 15:20:00,140.23,140.64,140.15,140.61,17196.0,140.23,140.64,140.15,140.61,17196.0
2022-07-27 15:25:00,140.54,141.07,140.54,141.07,13888.0,140.54,141.07,140.54,141.07,13888.0
2022-07-27 15:30:00,141.07,141.37,141.03,141.16,25418.0,141.07,141.37,141.03,141.16,25418.0
2022-07-27 15:35:00,141.16,141.19,140.98,141.03,26714.0,141.16,141.19,140.98,141.03,26714.0
2022-07-27 15:40:00,141.04,141.3,141.03,141.21,25018.0,141.04,141.3,141.03,141.21,25018.0
2022-07-27 15:45:00,141.19,141.29,141.08,141.09,26800.0,141.19,141.29,141.08,141.09,26800.0
2022-07-27 15:50:00,141.12,141.27,141.02,141.14,57439.0,141.12,141.27,141.02,141.14,57439.0
2022-07-27 15:55:00,141.2,141.2,140.87,140.99,97201.0,141.2,141.2,140.87,140.99,97201.0
2022-07-28 09:30:00,140.95,143.99,140.83,143.68,67191.0,140.95,143.99,140.83,143.68,67191.0
2022-07-28 09:35:00,143.77,144.6,143.02,143.02,49248.0,143.77,144.6,143.02,143.02,49248.0
2022-07-28 09:40:00,142.87,143.14,141.63,141.73,44661.0,142.87,143.14,141.63,141.73,44661.0
2022-07-28 09:45:00,141.81,142.42,141.66,141.9,37758.0,141.81,142.42,141.66,141.9,37758.0
2022-07-28 09:50:00,141.99,141.99,140.77,140.81,46567.0,141.99,141.99,140.77,140.81,46567.0
2022-07-28 09:55:00,140.75,141.04,139.85,140.34,31735.0,140.75,141.04,139.85,140.34,31735.0
2022-07-28 10:00:00,140.24,140.39,139.61,139.83,30311.0,140.24,140.39,139.61,139.83,30311.0
2022-07-28 10:05:00,139.66,139.72,138.35,138.45,42887.0,139.66,139.72,138.35,138.45,42887.0
2022-07-28 10:10:00,138.55,138.63,137.86,137.88,27822.0,138.55,138.63,137.86,137.88,27822.0
2022-07-28 10:15:00,137.97,138.02,137.42,137.7,20248.0,137.97,138.02,137.42,137.7,20248.0
2022-07-28 10:20:00,137.8,137.9,137.04,137.22,26194.0,137.8,137.9,137.04,137.22,26194.0
2022-07-28 10:25:00,137.34,137.43,136.68,137.07,17049.0,137.34,137.43,136.68,137.07,17049.0
2022-07-28 10:30:00,137.04,137.04,136.52,136.58,50182.0,137.04,137.04,136.52,136.58,50182.0
2022-07-28 10:35:00,136.58,138.0,136.57,137.43,63672.0,136.58,138.0,136.57,137.43,63672.0
2022-07-28 10:40:00,137.33,137.54,137.18,137.54,12071.0,137.33,137.54,137.18,137.54,12071.0
2022-07-28 10:45:00,137.54,138.09,137.35,138.03,14910.0,137.54,138.09,137.35,138.03,14910.0
2022-07-28 10:50:00,138.07,138.4,137.9,137.91,23191.0,138.07,138.4,137.9,137.91,23191.0
2022-07-28 10:55:00,137.83,138.2,137.83,138.19,6095.0,137.83,138.2,137.83,138.19,6095.0
2022-07-28 11:00:00,138.23,138.66,137.95,138.49,11019.0,138.23,138.66,137.95,138.49,11019.0
2022-07-28 11:05:00,138.52,138.85,138.29,138.5,11011.0,138.52,138.85,138.29,138.5,11011.0
2022-07-28 11:10:00,138.48,139.0,138.47,138.81,11914.0,138.48,139.0,138.47,138.81,11914.0
2022-07-28 11:15:00,138.84,138.84,138.41,138.66,13709.0,138.84,138.84,138.41,138.66,13709.0
2022-07-28 11:20:00,138.62,139.26,138.52,139.15,26108.0,138.62,139.26,138.52,139.15,26108.0
2022-07-28 11:25:00,139.14,139.48,139.14,139.43,6662.0,139.14,139.48,139.14,139.43,6662.0
2022-07-28 11:30:00,139.48,139.63,139.12,139.24,9452.0,139.48,139.63,139.12,139.24,9452.0
2022-07-28 11:35:00,139.22,139.23,138.85,138.89,10511.0,139.22,139.23,138.85,138.89,10511.0
2022-07-28 11:40:00,138.93,139.49,138.85,139.49,8242.0,138.93,139.49,138.85,139.49,8242.0
2022-07-28 11:45:00,139.49,139.53,139.07,139.37,5827.0,139.49,139.53,139.07,139.37,5827.0
2022-07-28 11:50:00,139.28,139.41,139.14,139.19,7368.0,139.28,139.41,139.14,139.19,7368.0
2022-07-28 11:55:00,139.03,139.05,138.56,138.61,5825.0,139.03,139.05,138.56,138.61,5825.0
2022-07-28 12:00:00,138.46,138.66,138.41,138.66,7800.0,138.46,138.66,138.41,138.66,7800.0
2022-07-28 12:05:00,138.74,138.77,138.56,138.59,2645.0,138.74,138.77,138.56,138.59,2645.0
2022-07-28 12:10:00,138.64,138.85,138.58,138.85,2485.0,138.64,138.85,138.58,138.85,2485.0
2022-07-28 12:15:00,138.79,138.79,138.28,138.45,6576.0,138.79,138.79,138.28,138.45,6576.0
2022-07-28 12:20:00,138.45,138.72,138.41,138.63,5400.0,138.45,138.72,138.41,138.63,5400.0
2022-07-28 12:25:00,138.67,138.88,138.59,138.78,10830.0,138.67,138.88,138.59,138.78,10830.0
2022-07-28 12:30:00,138.76,139.0,138.67,138.68,18674.0,138.76,139.0,138.67,138.68,18674.0
2022-07-28 12:35:00,138.69,138.69,138.49,138.6,7398.0,138.69,138.69,138.49,138.6,7398.0
2022-07-28 12:40:00,138.48,138.64,138.41,138.62,3509.0,138.48,138.64,138.41,138.62,3509.0
2022-07-28 12:45:00,138.63,138.7,138.5,138.5,4058.0,138.63,138.7,138.5,138.5,4058.0
2022-07-28 12:50:00,138.53,138.7,138.4,138.7,1850.0,138.53,138.7,138.4,138.7,1850.0
2022-07-28 12:55:00,138.73,138.86,138.62,138.81,3050.0,138.73,138.86,138.62,138.81,3050.0
2022-07-28 13:00:00,138.71,138.72,138.54,138.56,3276.0,138.71,138.72,138.54,138.56,3276.0
2022-07-28 13:05:00,138.56,138.93,138.56,138.88,15545.0,138.56,138.93,138.56,138.88,15545.0
2022-07-28 13:10:00,138.84,139.25,138.84,139.19,3566.0,138.84,139.25,138.84,139.19,3566.0
2022-07-28 13:15:00,139.18,139.27,139.04,139.27,4762.0,139.18,139.27,139.04,139.27,4762.0
2022-07-28 13:20:00,139.3,139.45,139.19,139.3,5002.0,139.3,139.45,139.19,139.3,5002.0
2022-07-28 13:25:00,139.28,139.58,139.28,139.58,2601.0,139.28,139.58,139.28,139.58,2601.0
2022-07-28 13:30:00,139.55,139.78,139.41,139.73,7323.0,139.55,139.78,139.41,139.73,7323.0
2022-07-28 13:35:00,139.74,140.06,139.74,139.96,8556.0,139.74,140.06,139.74,139.96,8556.0
2022-07-28 13:40:00,139.92,140.24,139.92,140.14,3800.0,139.92,140.24,139.92,140.14,3800.0
2022-07-28 13:45:00,140.16,140.34,140.09,140.34,3880.0,140.16,140.34,140.09,140.34,3880.0
2022-07-28 13:50:00,140.33,140.42,140.22,140.28,4861.0,140.33,140.42,140.22,140.28,4861.0
2022-07-28 13:55:00,140.27,140.35,140.2,140.32,3100.0,140.27,140.35,140.2,140.32,3100.0
2022-07-28 14:00:00,140.28,140.32,140.18,140.31,9950.0,140.28,140.32,140.18,140.31,9950.0
2022-07-28 14:05:00,140.25,140.33,140.07,140.28,6439.0,140.25,140.33,140.07,140.28,6439.0
2022-07-28 14:10:00,140.26,140.47,140.2,140.22,6223.0,140.26,140.47,140.2,140.22,6223.0
2022-07-28 14:15:00,140.28,140.64,140.28,140.56,9098.0,140.28,140.64,140.28,140.56,9098.0
2022-07-28 14:20:00,140.6,140.6,140.41,140.48,6808.0,140.6,140.6,140.41,140.48,6808.0
2022-07-28 14:25:00,140.44,140.55,140.42,140.53,6701.0,140.44,140.55,140.42,140.53,6701.0
2022-07-28 14:30:00,140.54,140.72,140.4,140.72,7176.0,140.54,140.72,140.4,140.72,7176.0
2022-07-28 14:35:00,140.71,140.74,140.5,140.54,6065.0,140.71,140.74,140.5,140.54,6065.0
2022-07-28 14:40:00,140.59,140.78,140.56,140.78,6098.0,140.59,140.78,140.56,140.78,6098.0
2022-07-28 14:45:00,140.75,140.87,140.72,140.87,4437.0,140.75,140.87,140.72,140.87,4437.0
2022-07-28 14:50:00,140.88,140.93,140.85,140.89,16393.0,140.88,140.93,140.85,140.89,16393.0
2022-07-28 14:55:00,140.89,141.02,140.83,140.97,11835.0,140.89,141.02,140.83,140.97,11835.0
2022-07-28 15:00:00,140.99,141.19,140.96,141.18,6275.0,140.99,141.19,140.96,141.18,6275.0
2022-07-28 15:05:00,141.18,141.19,140.87,141.04,13354.0,141.18,141.19,140.87,141.04,13354.0
2022-07-28 15:10:00,141.05,141.07,140.85,141.06,10657.0,141.05,141.07,140.85,141.06,10657.0
2022-07-28 15:15:00,141.04,141.06,140.92,141.01,4162.0,141.04,141.06,140.92,141.01,4162.0
2022-07-28 15:20:00,141.05,141.21,141.04,141.18,6100.0,141.05,141.21,141.04,141.18,6100.0
2022-07-28 15:25:00,141.19,141.26,141.04,141.12,8306.0,141.19,141.26,141.04,141.12,8306.0
2022-07-28 15:30:00,141.13,141.15,141.04,141.05,7101.0,141.13,141.15,141.04,141.05,7101.0
2022-07-28 15:35:00,141.07,141.07,140.76,140.82,15830.0,141.07,141.07,140.76,140.82,15830.0
2022-07-28 15:40:00,140.79,140.89,140.59,140.79,22733.0,140.79,140.89,140.59,140.79,22733.0
2022-07-28 15:45:00,140.82,140.91,140.73,140.81,13261.0,140.82,140.91,140.73,140.81,13261.0
2022-07-28 15:50:00,140.82,140.93,140.6,140.61,20033.0,140.82,140.93,140.6,140.61,20033.0
2022-07-28 15:55:00,140.57,140.68,140.41,140.59,75772.0,140.57,140.68,140.41,140.59,75772.0
2022-07-29 09:30:00,133.09,134.28,132.43,132.48,132029.0,133.09,134.28,132.43,132.48,132029.0
2022-07-29 09:35:00,132.42,132.43,131.05,131.46,84138.0,132.42,132.43,131.05,131.46,84138.0
2022-07-29 09:40:00,131.51,133.39,131.43,132.47,42981.0,131.51,133.39,131.43,132.47,42981.0
2022-07-29 09:45:00,132.66,132.82,132.07,132.46,25988.0,132.66,132.82,132.07,132.46,25988.0
2022-07-29 09:50:00,132.41,132.44,131.62,131.91,38737.0,132.41,132.44,131.62,131.91,38737.0
2022-07-29 09:55:00,131.97,132.13,131.21,131.23,27834.0,131.97,132.13,131.21,131.23,27834.0
2022-07-29 10:00:00,131.3,132.55,131.09,132.15,27118.0,131.3,132.55,131.09,132.15,27118.0
2022-07-29 10:05:00,132.34,133.07,132.27,132.4,32940.0,132.34,133.07,132.27,132.4,32940.0
2022-07-29 10:10:00,132.29,132.84,132.28,132.45,14377.0,132.29,132.84,132.28,132.45,14377.0
2022-07-29 10:15:00,132.43,132.93,132.33,132.79,31236.0,132.43,132.93,132.33,132.79,31236.0
2022-07-29 10:20:00,132.78,133.35,132.7,133.29,27316.0,132.78,133.35,132.7,133.29,27316.0
2022-07-29 10:25:00,133.33,133.97,133.28,133.56,51857.0,133.33,133.97,133.28,133.56,51857.0
2022-07-29 10:30:00,133.45,133.84,133.28,133.77,24020.0,133.45,133.84,133.28,133.77,24020.0
2022-07-29 10:35:00,133.81,135.07,133.81,135.0,34435.0,133.81,135.07,133.81,135.0,34435.0
2022-07-29 10:40:00,135.07,136.3,135.04,136.21,24030.0,135.07,136.3,135.04,136.21,24030.0
2022-07-29 10:45:00,136.21,136.33,135.54,135.7,26588.0,136.21,136.33,135.54,135.7,26588.0
2022-07-29 10:50:00,135.68,135.78,135.0,135.15,22945.0,135.68,135.78,135.0,135.15,22945.0
2022-07-29 10:55:00,135.11,135.14,134.39,134.48,10764.0,135.11,135.14,134.39,134.48,10764.0
2022-07-29 11:00:00,134.53,134.62,134.15,134.55,19463.0,134.53,134.62,134.15,134.55,19463.0
2022-07-29 11:05:00,134.54,134.8,134.45,134.61,17331.0,134.54,134.8,134.45,134.61,17331.0
2022-07-29 11:10:00,134.65,135.26,134.61,135.18,14481.0,134.65,135.26,134.61,135.18,14481.0
2022-07-29 11:15:00,135.23,135.51,135.05,135.48,12750.0,135.23,135.51,135.05,135.48,12750.0
2022-07-29 11:20:00,135.48,135.66,135.29,135.52,11467.0,135.48,135.66,135.29,135.52,11467.0
2022-07-29 11:25:00,135.49,136.0,135.47,135.55,24074.0,135.49,136.0,135.47,135.55,24074.0
2022-07-29 11:30:00,135.59,136.09,135.54,135.93,12632.0,135.59,136.09,135.54,135.93,12632.0
2022-07-29 11:35:00,136.04,136.55,136.03,136.4,13717.0,136.04,136.55,136.03,136.4,13717.0
2022-07-29 11:40:00,136.33,136.77,136.25,136.56,16361.0,136.33,136.77,136.25,136.56,16361.0
2022-07-29 11:45:00,136.69,136.81,136.42,136.64,9594.0,136.69,136.81,136.42,136.64,9594.0
2022-07-29 11:50:00,136.62,136.91,136.54,136.54,9663.0,136.62,136.91,136.54,136.54,9663.0
2022-07-29 11:55:00,136.41,136.61,136.2,136.61,13042.0,136.41,136.61,136.2,136.61,13042.0
2022-07-29 12:00:00,136.57,136.85,136.5,136.67,15458.0,136.57,136.85,136.5,136.67,15458.0
2022-07-29 12:05:00,136.6,136.79,136.49,136.53,14742.0,136.6,136.79,136.49,136.53,14742.0
2022-07-29 12:10:00,136.54,136.72,136.48,136.52,7007.0,136.54,136.72,136.48,136.52,7007.0
2022-07-29 12:15:00,136.52,136.53,136.21,136.22,9839.0,136.52,136.53,136.21,136.22,9839.0
2022-07-29 12:20:00,136.2,136.2,135.87,135.93,11295.0,136.2,136.2,135.87,135.93,11295.0
2022-07-29 12:25:00,135.92,135.92,135.18,135.29,11303.0,135.92,135.92,135.18,135.29,11303.0
2022-07-29 12:30:00,135.25,135.53,135.09,135.1,12953.0,135.25,135.53,135.09,135.1,12953.0
2022-07-29 12:35:00,135.09,135.74,134.9,135.74,12188.0,135.09,135.74,134.9,135.74,12188.0
2022-07-29 12:40:00,135.85,135.95,135.69,135.94,6359.0,135.85,135.95,135.69,135.94,6359.0
2022-07-29 12:45:00,135.91,136.48,135.88,136.35,5481.0,135.91,136.48,135.88,136.35,5481.0
2022-07-29 12:50:00,136.34,136.66,136.33,136.63,14069.0,136.34,136.66,136.33,136.63,14069.0
2022-07-29 12:55:00,136.66,136.72,136.57,136.68,7053.0,136.66,136.72,136.57,136.68,7053.0
2022-07-29 13:00:00,136.66,136.7,136.44,136.48,15835.0,136.66,136.7,136.44,136.48,15835.0
2022-07-29 13:05:00,136.46,136.68,136.44,136.66,18110.0,136.46,136.68,136.44,136.66,18110.0
2022-07-29 13:10:00,136.65,136.7,136.41,136.7,19645.0,136.65,136.7,136.41,136.7,19645.0
2022-07-29 13:15:00,136.68,136.86,136.59,136.68,10859.0,136.68,136.86,136.59,136.68,10859.0
2022-07-29 13:20:00,136.69,136.71,136.58,136.59,4076.0,136.69,136.71,136.58,136.59,4076.0
2022-07-29 13:25:00,136.63,136.63,136.01,136.01,7970.0,136.63,136.63,136.01,136.01,7970.0
2022-07-29 13:30:00,136.06,136.31,136.06,136.27,6249.0,136.06,136.31,136.06,136.27,6249.0
2022-07-29 13:35:00,136.33,136.48,136.28,136.39,4700.0,136.33,136.48,136.28,136.39,4700.0
2022-07-29 13:40:00,136.39,136.57,136.19,136.48,7026.0,136.39,136.57,136.19,136.48,7026.0
2022-07-29 13:45:00,136.48,136.61,136.45,136.56,7607.0,136.48,136.61,136.45,136.56,7607.0
2022-07-29 13:50:00,136.54,136.72,136.49,136.67,6839.0,136.54,136.72,136.49,136.67,6839.0
2022-07-29 13:55:00,136.66,136.66,136.38,136.42,7403.0,136.66,136.66,136.38,136.42,7403.0
2022-07-29 14:00:00,136.41,136.57,136.34,136.57,10198.0,136.41,136.57,136.34,136.57,10198.0
2022-07-29 14:05:00,136.55,136.66,136.55,136.64,5809.0,136.55,136.66,136.55,136.64,5809.0
2022-07-29 14:10:00,136.62,136.66,136.35,136.45,11435.0,136.62,136.66,136.35,136.45,11435.0
2022-07-29 14:15:00,136.47,136.51,136.37,136.51,7834.0,136.47,136.51,136.37,136.51,7834.0
2022-07-29 14:20:00,136.5,136.52,136.29,136.4,8026.0,136.5,136.52,136.29,136.4,8026.0
2022-07-29 14:25:00,136.4,136.52,136.34,136.42,7753.0,136.4,136.52,136.34,136.42,7753.0
2022-07-29 14:30:00,136.46,136.48,136.27,136.28,6025.0,136.46,136.48,136.27,136.28,6025.0
2022-07-29 14:35:00,136.29,136.38,136.14,136.23,6773.0,136.29,136.38,136.14,136.23,6773.0
2022-07-29 14:40:00,136.2,136.21,135.69,135.8,33203.0,136.2,136.21,135.69,135.8,33203.0
2022-07-29 14:45:00,135.79,135.85,135.64,135.71,14786.0,135.79,135.85,135.64,135.71,14786.0
2022-07-29 14:50:00,135.74,135.9,135.74,135.87,7283.0,135.74,135.9,135.74,135.87,7283.0
2022-07-29 14:55:00,135.87,136.05,135.86,136.03,11284.0,135.87,136.05,135.86,136.03,11284.0
2022-07-29 15:00:00,136.03,136.46,136.03,136.37,9864.0,136.03,136.46,136.03,136.37,9864.0
2022-07-29 15:05:00,136.35,136.46,136.26,136.41,8151.0,136.35,136.46,136.26,136.41,8151.0
2022-07-29 15:10:00,136.41,136.76,136.37,136.76,20557.0,136.41,136.76,136.37,136.76,20557.0
2022-07-29 15:15:00,136.73,137.0,136.62,136.98,47787.0,136.73,137.0,136.62,136.98,47787.0
2022-07-29 15:20:00,136.96,137.1,136.85,137.1,22615.0,136.96,137.1,136.85,137.1,22615.0
2022-07-29 15:25:00,137.13,137.25,137.04,137.13,25753.0,137.13,137.25,137.04,137.13,25753.0
2022-07-29 15:30:00,137.15,137.31,137.02,137.24,18123.0,137.15,137.31,137.02,137.24,18123.0
2022-07-29 15:35:00,137.23,137.27,137.1,137.22,23680.0,137.23,137.27,137.1,137.22,23680.0
2022-07-29 15:40:00,137.21,137.37,137.1,137.33,39911.0,137.21,137.37,137.1,137.33,39911.0
2022-07-29 15:45:00,137.33,137.38,137.07,137.11,38760.0,137.33,137.38,137.07,137.11,38760.0
2022-07-29 15:50:00,137.12,137.2,136.55,136.65,54222.0,137.12,137.2,136.55,136.65,54222.0
2022-07-29 15:55:00,136.69,136.95,136.47,136.56,131875.0,136.69,136.95,136.47,136.56,131875.0
2022-08-01 09:30:00,133.04,133.16,130.28,131.19,134206.0,133.04,133.16,130.28,131.19,134206.0
2022-08-01 09:35:00,131.31,132.3,130.39,131.73,79972.0,131.31,132.3,130.39,131.73,79972.0
2022-08-01 09:40:00,131.71,133.44,130.99,133.13,53037.0,131.71,133.44,130.99,133.13,53037.0
2022-08-01 09:45:00,133.26,134.4,133.05,134.01,36390.0,133.26,134.4,133.05,134.01,36390.0
2022-08-01 09:50:00,134.01,135.07,133.65,134.42,24694.0,134.01,135.07,133.65,134.42,24694.0
2022-08-01 09:55:00,134.35,134.54,133.67,133.93,25896.0,134.35,134.54,133.67,133.93,25896.0
2022-08-01 10:00:00,133.87,134.73,133.78,134.55,26913.0,133.87,134.73,133.78,134.55,26913.0
2022-08-01 10:05:00,134.43,134.9,133.79,133.96,17805.0,134.43,134.9,133.79,133.96,17805.0
2022-08-01 10:10:00,133.94,134.45,133.56,134.33,13673.0,133.94,134.45,133.56,134.33,13673.0
2022-08-01 10:15:00,134.46,134.73,134.11,134.28,20078.0,134.46,134.73,134.11,134.28,20078.0
2022-08-01 10:20:00,134.21,134.8,134.16,134.43,21279.0,134.21,134.8,134.16,134.43,21279.0
2022-08-01 10:25:00,134.42,134.62,134.07,134.24,14160.0,134.42,134.62,134.07,134.24,14160.0
2022-08-01 10:30:00,134.5,135.03,134.5,134.95,18080.0,134.5,135.03,134.5,134.95,18080.0
2022-08-01 10:35:00,134.78,135.19,134.74,134.81,4098.0,134.78,135.19,134.74,134.81,4098.0
2022-08-01 10:40:00,134.79,134.83,134.55,134.77,11238.0,134.79,134.83,134.55,134.77,11238.0
2022-08-01 10:45:00,134.71,135.44,134.63,135.37,25004.0,134.71,135.44,134.63,135.37,25004.0
2022-08-01 10:50:00,135.5,135.75,135.42,135.62,5474.0,135.5,135.75,135.42,135.62,5474.0
2022-08-01 10:55:00,135.6,135.6,135.28,135.35,7013.0,135.6,135.6,135.28,135.35,7013.0
2022-08-01 11:00:00,135.4,135.4,135.06,135.11,17706.0,135.4,135.4,135.06,135.11,17706.0
2022-08-01 11:05:00,135.15,135.25,134.9,135.0,4978.0,135.15,135.25,134.9,135.0,4978.0
2022-08-01 11:10:00,134.93,135.09,134.78,135.02,15288.0,134.93,135.09,134.78,135.02,15288.0
2022-08-01 11:15:00,135.06,135.21,134.69,134.69,10371.0,135.06,135.21,134.69,134.69,10371.0
2022-08-01 11:20:00,134.72,134.82,134.59,134.66,7410.0,134.72,134.82,134.59,134.66,7410.0
2022-08-01 11:25:00,134.75,134.83,134.58,134.64,7954.0,134.75,134.83,134.58,134.64,7954.0
2022-08-01 11:30:00,134.66,134.69,134.17,134.17,10644.0,134.66,134.69,134.17,134.17,10644.0
2022-08-01 11:35:00,134.24,134.35,133.89,134.23,16344.0,134.24,134.35,133.89,134.23,16344.0
2022-08-01 11:40:00,134.23,134.36,134.06,134.36,4935.0,134.23,134.36,134.06,134.36,4935.0
2022-08-01 11:45:00,134.37,134.78,134.3,134.52,30755.0,134.37,134.78,134.3,134.52,30755.0
2022-08-01 11:50:00,134.49,134.51,134.21,134.36,21908.0,134.49,134.51,134.21,134.36,21908.0
2022-08-01 11:55:00,134.34,134.55,134.34,134.39,6153.0,134.34,134.55,134.34,134.39,6153.0
2022-08-01 12:00:00,134.42,134.48,133.92,133.96,7200.0,134.42,134.48,133.92,133.96,7200.0
2022-08-01 12:05:00,134.05,134.38,133.97,134.15,17935.0,134.05,134.38,133.97,134.15,17935.0
2022-08-01 12:10:00,134.15,134.2,133.5,133.63,6057.0,134.15,134.2,133.5,133.63,6057.0
2022-08-01 12:15:00,133.94,133.94,133.72,133.93,4118.0,133.94,133.94,133.72,133.93,4118.0
2022-08-01 12:20:00,133.93,134.04,133.85,133.93,8632.0,133.93,134.04,133.85,133.93,8632.0
2022-08-01 12:25:00,133.99,134.06,133.85,133.96,1407.0,133.99,134.06,133.85,133.96,1407.0
2022-08-01 12:30:00,133.9,133.9,133.5,133.58,3898.0,133.9,133.9,133.5,133.58,3898.0
2022-08-01 12:35:00,133.58,133.58,133.23,133.31,17426.0,133.58,133.58,133.23,133.31,17426.0
2022-08-01 12:40:00,133.29,133.29,132.99,133.05,9611.0,133.29,133.29,132.99,133.05,9611.0
2022-08-01 12:45:00,133.03,133.11,132.8,132.87,9484.0,133.03,133.11,132.8,132.87,9484.0
2022-08-01 12:50:00,132.91,132.91,132.61,132.68,6342.0,132.91,132.91,132.61,132.68,6342.0
2022-08-01 12:55:00,132.6,132.74,132.43,132.74,11014.0,132.6,132.74,132.43,132.74,11014.0
2022-08-01 13:00:00,132.82,132.88,132.58,132.59,7549.0,132.82,132.88,132.58,132.59,7549.0
2022-08-01 13:05:00,132.56,132.87,132.52,132.83,2810.0,132.56,132.87,132.52,132.83,2810.0
2022-08-01 13:10:00,132.82,132.82,132.57,132.78,2700.0,132.82,132.82,132.57,132.78,2700.0
2022-08-01 13:15:00,132.81,132.91,132.66,132.68,11221.0,132.81,132.91,132.66,132.68,11221.0
2022-08-01 13:20:00,132.69,132.85,132.61,132.78,7515.0,132.69,132.85,132.61,132.78,7515.0
2022-08-01 13:25:00,132.81,132.81,132.54,132.56,6730.0,132.81,132.81,132.54,132.56,6730.0
2022-08-01 13:30:00,132.56,132.69,132.42,132.61,18552.0,132.56,132.69,132.42,132.61,18552.0
2022-08-01 13:35:00,132.57,132.84,132.56,132.76,8214.0,132.57,132.84,132.56,132.76,8214.0
2022-08-01 13:40:00,132.73,132.78,132.5,132.57,3083.0,132.73,132.78,132.5,132.57,3083.0
2022-08-01 13:45:00,132.5,132.75,132.38,132.72,4477.0,132.5,132.75,132.38,132.72,4477.0
2022-08-01 13:50:00,132.74,132.74,132.44,132.54,4022.0,132.74,132.74,132.44,132.54,4022.0
2022-08-01 13:55:00,132.59,132.72,132.56,132.72,4537.0,132.59,132.72,132.56,132.72,4537.0
2022-08-01 14:00:00,132.72,132.72,132.5,132.66,3503.0,132.72,132.72,132.5,132.66,3503.0
2022-08-01 14:05:00,132.62,132.88,132.62,132.88,4820.0,132.62,132.88,132.62,132.88,4820.0
2022-08-01 14:10:00,132.82,133.01,132.66,133.01,7523.0,132.82,133.01,132.66,133.01,7523.0
2022-08-01 14:15:00,133.02,133.17,132.77,132.86,13814.0,133.02,133.17,132.77,132.86,13814.0
2022-08-01 14:20:00,132.8,132.9,132.73,132.86,3605.0,132.8,132.9,132.73,132.86,3605.0
2022-08-01 14:25:00,132.92,132.92,132.76,132.88,4767.0,132.92,132.92,132.76,132.88,4767.0
2022-08-01 14:30:00,132.86,132.97,132.81,132.92,4170.0,132.86,132.97,132.81,132.92,4170.0
2022-08-01 14:35:00,132.97,133.01,132.84,132.99,5211.0,132.97,133.01,132.84,132.99,5211.0
2022-08-01 14:40:00,132.94,133.01,132.79,132.81,5124.0,132.94,133.01,132.79,132.81,5124.0
2022-08-01 14:45:00,132.75,132.87,132.61,132.81,7228.0,132.75,132.87,132.61,132.81,7228.0
2022-08-01 14:50:00,132.72,132.9,132.64,132.9,14419.0,132.72,132.9,132.64,132.9,14419.0
2022-08-01 14:55:00,132.91,133.16,132.86,132.95,6413.0,132.91,133.16,132.86,132.95,6413.0
2022-08-01 15:00:00,132.92,132.95,132.67,132.86,5055.0,132.92,132.95,132.67,132.86,5055.0
2022-08-01 15:05:00,132.86,133.3,132.85,133.28,4998.0,132.86,133.3,132.85,133.28,4998.0
2022-08-01 15:10:00,133.22,133.48,133.17,133.38,6188.0,133.22,133.48,133.17,133.38,6188.0
2022-08-01 15:15:00,133.41,133.78,133.4,133.73,12771.0,133.41,133.78,133.4,133.73,12771.0
2022-08-01 15:20:00,133.7,133.7,133.37,133.65,17146.0,133.7,133.7,133.37,133.65,17146.0
2022-08-01 15:25:00,133.63,133.73,133.62,133.71,10044.0,133.63,133.73,133.62,133.71,10044.0
2022-08-01 15:30:00,133.74,134.49,133.74,134.4,34538.0,133.74,134.49,133.74,134.4,34538.0
2022-08-01 15:35:00,134.41,134.62,134.23,134.54,28968.0,134.41,134.62,134.23,134.54,28968.0
2022-08-01 15:40:00,134.59,134.95,134.54,134.69,37636.0,134.59,134.95,134.54,134.69,37636.0
2022-08-01 15:45:00,134.7,134.99,134.69,134.83,31832.0,134.7,134.99,134.69,134.83,31832.0
2022-08-01 15:50:00,134.85,135.12,134.75,135.0,47785.0,134.85,135.12,134.75,135.0,47785.0
2022-08-01 15:55:00,135.02,135.05,134.84,135.02,104024.0,135.02,135.05,134.84,135.02,104024.0
2022-08-02 09:30:00,129.85,131.85,128.5,131.39,223505.0,129.85,131.85,128.5,131.39,223505.0
2022-08-02 09:35:00,131.46,132.06,131.0,131.22,153451.0,131.46,132.06,131.0,131.22,153451.0
2022-08-02 09:40:00,131.18,131.19,128.92,130.51,147867.0,131.18,131.19,128.92,130.51,147867.0
2022-08-02 09:45:00,130.43,131.27,130.12,130.58,74121.0,130.43,131.27,130.12,130.58,74121.0
2022-08-02 09:50:00,130.57,131.12,129.63,130.0,48574.0,130.57,131.12,129.63,130.0,48574.0
2022-08-02 09:55:00,130.12,130.42,129.66,129.9,30501.0,130.12,130.42,129.66,129.9,30501.0
2022-08-02 10:00:00,129.87,129.87,128.85,129.19,63127.0,129.87,129.87,128.85,129.19,63127.0
2022-08-02 10:05:00,129.22,129.8,129.08,129.18,41101.0,129.22,129.8,129.08,129.18,41101.0
2022-08-02 10:10:00,129.12,129.72,128.88,129.7,29196.0,129.12,129.72,128.88,129.7,29196.0
2022-08-02 10:15:00,129.7,130.42,129.62,130.37,44691.0,129.7,130.42,129.62,130.37,44691.0
2022-08-02 10:20:00,130.32,130.46,129.32,129.65,28879.0,130.32,130.46,129.32,129.65,28879.0
2022-08-02 10:25:00,129.59,129.81,129.4,129.71,17577.0,129.59,129.81,129.4,129.71,17577.0
2022-08-02 10:30:00,129.78,129.98,129.2,129.27,40243.0,129.78,129.98,129.2,129.27,40243.0
2022-08-02 10:35:00,129.3,129.3,128.75,128.94,61462.0,129.3,129.3,128.75,128.94,61462.0
2022-08-02 10:40:00,128.86,129.57,128.75,129.52,60803.0,128.86,129.57,128.75,129.52,60803.0
2022-08-02 10:45:00,129.6,130.98,129.5,130.96,102051.0,129.6,130.98,129.5,130.96,102051.0
2022-08-02 10:50:00,130.94,132.2,130.87,132.16,134053.0,130.94,132.2,130.87,132.16,134053.0
2022-08-02 10:55:00,132.21,132.8,131.68,132.74,60526.0,132.21,132.8,131.68,132.74,60526.0
2022-08-02 11:00:00,132.85,133.48,132.35,132.42,46103.0,132.85,133.48,132.35,132.42,46103.0
2022-08-02 11:05:00,132.41,132.85,132.03,132.13,24539.0,132.41,132.85,132.03,132.13,24539.0
2022-08-02 11:10:00,132.11,132.11,131.57,131.76,24375.0,132.11,132.11,131.57,131.76,24375.0
2022-08-02 11:15:00,131.8,132.61,131.53,132.27,33996.0,131.8,132.61,131.53,132.27,33996.0
2022-08-02 11:20:00,132.33,132.96,132.11,132.96,14487.0,132.33,132.96,132.11,132.96,14487.0
2022-08-02 11:25:00,132.89,133.85,132.79,133.69,27187.0,132.89,133.85,132.79,133.69,27187.0
2022-08-02 11:30:00,133.69,133.78,132.88,132.92,22606.0,133.69,133.78,132.88,132.92,22606.0
2022-08-02 11:35:00,132.89,133.19,132.89,132.96,13210.0,132.89,133.19,132.89,132.96,13210.0
2022-08-02 11:40:00,133.01,133.39,132.79,133.34,26691.0,133.01,133.39,132.79,133.34,26691.0
2022-08-02 11:45:00,133.4,134.16,133.36,134.13,43300.0,133.4,134.16,133.36,134.13,43300.0
2022-08-02 11:50:00,134.09,134.67,134.01,134.58,29146.0,134.09,134.67,134.01,134.58,29146.0
2022-08-02 11:55:00,134.51,134.64,134.07,134.09,14103.0,134.51,134.64,134.07,134.09,14103.0
2022-08-02 12:00:00,134.06,134.56,134.06,134.44,9404.0,134.06,134.56,134.06,134.44,9404.0
2022-08-02 12:05:00,134.44,134.51,134.34,134.42,4242.0,134.44,134.51,134.34,134.42,4242.0
2022-08-02 12:10:00,134.38,134.65,134.31,134.52,11801.0,134.38,134.65,134.31,134.52,11801.0
2022-08-02 12:15:00,134.55,135.14,134.55,135.14,24124.0,134.55,135.14,134.55,135.14,24124.0
2022-08-02 12:20:00,135.16,135.99,135.16,135.96,16257.0,135.16,135.99,135.16,135.96,16257.0
2022-08-02 12:25:00,136.0,136.11,135.62,135.77,20390.0,136.0,136.11,135.62,135.77,20390.0
2022-08-02 12:30:00,135.78,135.85,135.54,135.64,6507.0,135.78,135.85,135.54,135.64,6507.0
2022-08-02 12:35:00,135.68,135.76,135.32,135.76,4800.0,135.68,135.76,135.32,135.76,4800.0
2022-08-02 12:40:00,135.82,136.2,135.82,136.18,11487.0,135.82,136.2,135.82,136.18,11487.0
2022-08-02 12:45:00,136.12,136.12,135.78,135.98,21379.0,136.12,136.12,135.78,135.98,21379.0
2022-08-02 12:50:00,135.97,135.98,135.52,135.72,11792.0,135.97,135.98,135.52,135.72,11792.0
2022-08-02 12:55:00,135.74,135.77,135.43,135.61,13799.0,135.74,135.77,135.43,135.61,13799.0
2022-08-02 13:00:00,135.59,135.59,134.84,134.87,26631.0,135.59,135.59,134.84,134.87,26631.0
2022-08-02 13:05:00,134.83,134.96,134.8,134.86,12216.0,134.83,134.96,134.8,134.86,12216.0
2022-08-02 13:10:00,134.93,134.98,134.62,134.69,9362.0,134.93,134.98,134.62,134.69,9362.0
2022-08-02 13:15:00,134.56,134.65,134.31,134.35,6958.0,134.56,134.65,134.31,134.35,6958.0
2022-08-02 13:20:00,134.36,134.47,134.03,134.03,10432.0,134.36,134.47,134.03,134.03,10432.0
2022-08-02 13:25:00,134.11,134.18,133.54,133.69,13738.0,134.11,134.18,133.54,133.69,13738.0
2022-08-02 13:30:00,133.59,133.6,132.94,132.94,19720.0,133.59,133.6,132.94,132.94,19720.0
2022-08-02 13:35:00,133.0,133.31,132.88,132.94,24489.0,133.0,133.31,132.88,132.94,24489.0
2022-08-02 13:40:00,132.92,133.48,132.82,133.42,6532.0,132.92,133.48,132.82,133.42,6532.0
2022-08-02 13:45:00,133.4,133.43,133.06,133.18,3225.0,133.4,133.43,133.06,133.18,3225.0
2022-08-02 13:50:00,133.14,133.5,133.14,133.4,5398.0,133.14,133.5,133.14,133.4,5398.0
2022-08-02 13:55:00,133.42,133.49,133.3,133.32,4205.0,133.42,133.49,133.3,133.32,4205.0
2022-08-02 14:00:00,133.24,133.54,133.23,133.34,3799.0,133.24,133.54,133.23,133.34,3799.0
2022-08-02 14:05:00,133.38,133.65,133.37,133.65,3505.0,133.38,133.65,133.37,133.65,3505.0
2022-08-02 14:10:00,133.57,133.75,133.52,133.57,5640.0,133.57,133.75,133.52,133.57,5640.0
2022-08-02 14:15:00,133.54,133.72,133.34,133.34,19284.0,133.54,133.72,133.34,133.34,19284.0
2022-08-02 14:20:00,133.4,133.58,133.31,133.31,2343.0,133.4,133.58,133.31,133.31,2343.0
2022-08-02 14:25:00,133.34,133.95,133.34,133.94,24138.0,133.34,133.95,133.34,133.94,24138.0
2022-08-02 14:30:00,133.93,134.5,133.91,134.45,27418.0,133.93,134.5,133.91,134.45,27418.0
2022-08-02 14:35:00,134.48,134.58,134.37,134.45,19884.0,134.48,134.58,134.37,134.45,19884.0
2022-08-02 14:40:00,134.45,134.53,134.36,134.52,7928.0,134.45,134.53,134.36,134.52,7928.0
2022-08-02 14:45:00,134.41,134.53,134.04,134.48,43162.0,134.41,134.53,134.04,134.48,43162.0
2022-08-02 14:50:00,134.53,134.58,134.09,134.37,8969.0,134.53,134.58,134.09,134.37,8969.0
2022-08-02 14:55:00,134.38,134.38,134.17,134.25,4883.0,134.38,134.38,134.17,134.25,4883.0
2022-08-02 15:00:00,134.24,134.66,134.24,134.66,11350.0,134.24,134.66,134.24,134.66,11350.0
2022-08-02 15:05:00,134.66,134.9,134.66,134.87,10136.0,134.66,134.9,134.66,134.87,10136.0
2022-08-02 15:10:00,134.86,134.98,134.69,134.84,8561.0,134.86,134.98,134.69,134.84,8561.0
2022-08-02 15:15:00,134.92,134.92,134.31,134.31,5875.0,134.92,134.92,134.31,134.31,5875.0
2022-08-02 15:20:00,134.23,134.37,133.97,134.09,13367.0,134.23,134.37,133.97,134.09,13367.0
2022-08-02 15:25:00,134.08,134.87,134.08,134.83,19965.0,134.08,134.87,134.08,134.83,19965.0
2022-08-02 15:30:00,134.84,134.92,134.64,134.89,14934.0,134.84,134.92,134.64,134.89,14934.0
2022-08-02 15:35:00,134.89,135.13,134.86,135.03,20425.0,134.89,135.13,134.86,135.03,20425.0
2022-08-02 15:40:00,135.06,135.06,134.59,134.72,12566.0,135.06,135.06,134.59,134.72,12566.0
2022-08-02 15:45:00,134.68,134.68,134.23,134.28,15163.0,134.68,134.68,134.23,134.28,15163.0
2022-08-02 15:50:00,134.34,134.5,134.29,134.44,40408.0,134.34,134.5,134.29,134.44,40408.0
2022-08-02 15:55:00,134.4,134.49,134.1,134.16,100348.0,134.4,134.49,134.1,134.16,100348.0
2022-08-03 09:30:00,132.4,132.87,130.32,130.32,99434.0,132.4,132.87,130.32,130.32,99434.0
2022-08-03 09:35:00,130.28,131.61,129.72,131.3,106030.0,130.28,131.61,129.72,131.3,106030.0
2022-08-03 09:40:00,131.24,131.84,130.63,131.01,38364.0,131.24,131.84,130.63,131.01,38364.0
2022-08-03 09:45:00,130.92,131.69,130.71,130.84,30373.0,130.92,131.69,130.71,130.84,30373.0
2022-08-03 09:50:00,131.04,131.46,130.89,131.38,31359.0,131.04,131.46,130.89,131.38,31359.0
2022-08-03 09:55:00,131.33,132.22,131.29,132.09,52913.0,131.33,132.22,131.29,132.09,52913.0
2022-08-03 10:00:00,132.02,132.46,131.23,132.39,34661.0,132.02,132.46,131.23,132.39,34661.0
2022-08-03 10:05:00,132.38,133.14,132.24,132.58,65416.0,132.38,133.14,132.24,132.58,65416.0
2022-08-03 10:10:00,132.59,133.03,132.05,132.19,18231.0,132.59,133.03,132.05,132.19,18231.0
2022-08-03 10:15:00,132.22,132.41,131.91,132.21,18078.0,132.22,132.41,131.91,132.21,18078.0
2022-08-03 10:20:00,132.19,132.36,132.05,132.35,5055.0,132.19,132.36,132.05,132.35,5055.0
2022-08-03 10:25:00,132.71,132.93,132.63,132.64,8762.0,132.71,132.93,132.63,132.64,8762.0
2022-08-03 10:30:00,132.66,132.84,132.4,132.65,5878.0,132.66,132.84,132.4,132.65,5878.0
2022-08-03 10:35:00,132.72,132.72,132.2,132.36,6764.0,132.72,132.72,132.2,132.36,6764.0
2022-08-03 10:40:00,132.37,132.73,132.2,132.73,4147.0,132.37,132.73,132.2,132.73,4147.0
2022-08-03 10:45:00,132.71,132.79,132.51,132.72,4898.0,132.71,132.79,132.51,132.72,4898.0
2022-08-03 10:50:00,132.72,133.26,132.64,133.03,11035.0,132.72,133.26,132.64,133.03,11035.0
2022-08-03 10:55:00,133.06,133.28,133.01,133.21,5600.0,133.06,133.28,133.01,133.21,5600.0
2022-08-03 11:00:00,133.2,133.41,133.12,133.12,6338.0,133.2,133.41,133.12,133.12,6338.0
2022-08-03 11:05:00,133.16,133.16,132.87,133.03,2050.0,133.16,133.16,132.87,133.03,2050.0
2022-08-03 11:10:00,133.04,133.5,133.04,133.4,5229.0,133.04,133.5,133.04,133.4,5229.0
2022-08-03 11:15:00,133.37,133.67,133.33,133.34,13980.0,133.37,133.67,133.33,133.34,13980.0
2022-08-03 11:20:00,133.34,133.77,133.26,133.77,10995.0,133.34,133.77,133.26,133.77,10995.0
2022-08-03 11:25:00,133.79,134.2,133.77,134.17,20335.0,133.79,134.2,133.77,134.17,20335.0
2022-08-03 11:30:00,134.14,135.4,134.0,135.4,105176.0,134.14,135.4,134.0,135.4,105176.0
2022-08-03 11:35:00,135.42,135.57,134.91,134.94,38615.0,135.42,135.57,134.91,134.94,38615.0
2022-08-03 11:40:00,135.05,135.31,134.8,135.31,13812.0,135.05,135.31,134.8,135.31,13812.0
2022-08-03 11:45:00,135.33,135.69,135.25,135.38,35345.0,135.33,135.69,135.25,135.38,35345.0
2022-08-03 11:50:00,135.33,135.39,135.0,135.08,17409.0,135.33,135.39,135.0,135.08,17409.0
2022-08-03 11:55:00,135.0,135.47,135.0,135.44,20050.0,135.0,135.47,135.0,135.44,20050.0
2022-08-03 12:00:00,135.43,135.73,135.29,135.73,9321.0,135.43,135.73,135.29,135.73,9321.0
2022-08-03 12:05:00,135.68,135.87,135.59,135.59,8882.0,135.68,135.87,135.59,135.59,8882.0
2022-08-03 12:10:00,135.59,135.91,135.52,135.88,6917.0,135.59,135.91,135.52,135.88,6917.0
2022-08-03 12:15:00,135.72,135.81,135.57,135.81,4512.0,135.72,135.81,135.57,135.81,4512.0
2022-08-03 12:20:00,135.91,136.05,135.74,135.9,9640.0,135.91,136.05,135.74,135.9,9640.0
2022-08-03 12:25:00,135.92,135.95,135.86,135.92,2515.0,135.92,135.95,135.86,135.92,2515.0
2022-08-03 12:30:00,135.89,135.98,135.8,135.89,2621.0,135.89,135.98,135.8,135.89,2621.0
2022-08-03 12:35:00,135.83,136.18,135.82,136.13,8903.0,135.83,136.18,135.82,136.13,8903.0
2022-08-03 12:40:00,136.11,136.39,136.11,136.32,6860.0,136.11,136.39,136.11,136.32,6860.0
2022-08-03 12:45:00,136.23,136.5,136.23,136.46,3996.0,136.23,136.5,136.23,136.46,3996.0
2022-08-03 12:50:00,136.4,136.46,136.32,136.32,3912.0,136.4,136.46,136.32,136.32,3912.0
2022-08-03 12:55:00,136.31,136.32,135.96,136.04,12322.0,136.31,136.32,135.96,136.04,12322.0
2022-08-03 13:00:00,136.03,136.38,135.97,136.31,6593.0,136.03,136.38,135.97,136.31,6593.0
2022-08-03 13:05:00,136.3,136.48,136.28,136.35,4238.0,136.3,136.48,136.28,136.35,4238.0
2022-08-03 13:10:00,136.36,136.51,136.35,136.39,6755.0,136.36,136.51,136.35,136.39,6755.0
2022-08-03 13:15:00,136.44,136.52,136.35,136.37,8156.0,136.44,136.52,136.35,136.37,8156.0
2022-08-03 13:20:00,136.35,136.84,136.32,136.68,27016.0,136.35,136.84,136.32,136.68,27016.0
2022-08-03 13:25:00,136.63,136.7,136.2,136.47,12224.0,136.63,136.7,136.2,136.47,12224.0
2022-08-03 13:30:00,136.5,136.67,136.49,136.57,3472.0,136.5,136.67,136.49,136.57,3472.0
2022-08-03 13:35:00,136.64,136.76,136.59,136.76,5821.0,136.64,136.76,136.59,136.76,5821.0
2022-08-03 13:40:00,136.75,136.89,136.67,136.76,16073.0,136.75,136.89,136.67,136.76,16073.0
2022-08-03 13:45:00,136.75,136.75,136.55,136.56,5222.0,136.75,136.75,136.55,136.56,5222.0
2022-08-03 13:50:00,136.64,136.65,136.16,136.16,5986.0,136.64,136.65,136.16,136.16,5986.0
2022-08-03 13:55:00,136.25,136.75,136.23,136.65,6100.0,136.25,136.75,136.23,136.65,6100.0
2022-08-03 14:00:00,136.6,136.62,136.45,136.51,4446.0,136.6,136.62,136.45,136.51,4446.0
2022-08-03 14:05:00,136.54,136.64,136.51,136.61,3178.0,136.54,136.64,136.51,136.61,3178.0
2022-08-03 14:10:00,136.55,136.57,136.38,136.54,5200.0,136.55,136.57,136.38,136.54,5200.0
2022-08-03 14:15:00,136.48,136.48,136.29,136.29,9800.0,136.48,136.48,136.29,136.29,9800.0
2022-08-03 14:20:00,136.37,136.57,136.37,136.48,3138.0,136.37,136.57,136.37,136.48,3138.0
2022-08-03 14:25:00,136.47,136.59,136.42,136.46,3768.0,136.47,136.59,136.42,136.46,3768.0
2022-08-03 14:30:00,136.42,136.46,136.34,136.46,5200.0,136.42,136.46,136.34,136.46,5200.0
2022-08-03 14:35:00,136.52,136.7,136.52,136.6,8086.0,136.52,136.7,136.52,136.6,8086.0
2022-08-03 14:40:00,136.58,136.66,136.32,136.4,7966.0,136.58,136.66,136.32,136.4,7966.0
2022-08-03 14:45:00,136.42,136.48,136.3,136.4,4928.0,136.42,136.48,136.3,136.4,4928.0
2022-08-03 14:50:00,136.39,136.63,136.25,136.59,4105.0,136.39,136.63,136.25,136.59,4105.0
2022-08-03 14:55:00,136.61,136.71,136.52,136.61,5315.0,136.61,136.71,136.52,136.61,5315.0
2022-08-03 15:00:00,136.67,136.75,136.6,136.7,9526.0,136.67,136.75,136.6,136.7,9526.0
2022-08-03 15:05:00,136.71,136.76,136.65,136.73,11577.0,136.71,136.76,136.65,136.73,11577.0
2022-08-03 15:10:00,136.73,136.85,136.64,136.78,12240.0,136.73,136.85,136.64,136.78,12240.0
2022-08-03 15:15:00,136.75,136.95,136.54,136.7,12037.0,136.75,136.95,136.54,136.7,12037.0
2022-08-03 15:20:00,136.71,136.72,136.55,136.61,9063.0,136.71,136.72,136.55,136.61,9063.0
2022-08-03 15:25:00,136.62,136.7,136.53,136.58,9062.0,136.62,136.7,136.53,136.58,9062.0
2022-08-03 15:30:00,136.56,136.8,136.56,136.8,10319.0,136.56,136.8,136.56,136.8,10319.0
2022-08-03 15:35:00,136.78,136.87,136.66,136.82,17887.0,136.78,136.87,136.66,136.82,17887.0
2022-08-03 15:40:00,136.8,137.05,136.77,137.03,22841.0,136.8,137.05,136.77,137.03,22841.0
2022-08-03 15:45:00,137.0,137.01,136.71,136.85,20831.0,137.0,137.01,136.71,136.85,20831.0
2022-08-03 15:50:00,136.99,137.3,136.99,137.28,39325.0,136.99,137.3,136.99,137.28,39325.0
2022-08-03 15:55:00,137.21,137.22,136.51,136.65,93185.0,137.21,137.22,136.51,136.65,93185.0
2022-08-04 09:30:00,140.15,142.88,139.9,141.11,88929.0,140.15,142.88,139.9,141.11,88929.0
2022-08-04 09:35:00,141.11,142.46,140.02,140.17,57287.0,141.11,142.46,140.02,140.17,57287.0
2022-08-04 09:40:00,140.18,142.17,140.0,142.16,31550.0,140.18,142.17,140.0,142.16,31550.0
2022-08-04 09:45:00,141.97,141.97,139.96,140.34,49889.0,141.97,141.97,139.96,140.34,49889.0
2022-08-04 09:50:00,140.31,140.9,139.97,140.3,27614.0,140.31,140.9,139.97,140.3,27614.0
2022-08-04 09:55:00,140.3,140.31,139.35,139.81,18239.0,140.3,140.31,139.35,139.81,18239.0
2022-08-04 10:00:00,139.79,140.43,139.53,140.32,14550.0,139.79,140.43,139.53,140.32,14550.0
2022-08-04 10:05:00,140.28,140.47,139.43,139.72,12911.0,140.28,140.47,139.43,139.72,12911.0
2022-08-04 10:10:00,139.43,139.6,138.36,138.52,18106.0,139.43,139.6,138.36,138.52,18106.0
2022-08-04 10:15:00,138.47,138.89,137.79,138.77,28111.0,138.47,138.89,137.79,138.77,28111.0
2022-08-04 10:20:00,138.86,139.3,138.67,138.94,11272.0,138.86,139.3,138.67,138.94,11272.0
2022-08-04 10:25:00,138.91,139.4,138.85,139.34,8163.0,138.91,139.4,138.85,139.34,8163.0
2022-08-04 10:30:00,139.46,139.66,139.07,139.17,9117.0,139.46,139.66,139.07,139.17,9117.0
2022-08-04 10:35:00,139.03,139.29,138.71,139.0,14094.0,139.03,139.29,138.71,139.0,14094.0
2022-08-04 10:40:00,138.91,139.27,138.6,138.76,6508.0,138.91,139.27,138.6,138.76,6508.0
2022-08-04 10:45:00,138.71,139.32,138.48,139.11,16037.0,138.71,139.32,138.48,139.11,16037.0
2022-08-04 10:50:00,139.17,139.26,138.87,138.96,10324.0,139.17,139.26,138.87,138.96,10324.0
2022-08-04 10:55:00,139.19,139.32,139.05,139.13,8166.0,139.19,139.32,139.05,139.13,8166.0
2022-08-04 11:00:00,139.12,139.56,139.1,139.33,13938.0,139.12,139.56,139.1,139.33,13938.0
2022-08-04 11:05:00,139.45,139.67,139.38,139.42,5570.0,139.45,139.67,139.38,139.42,5570.0
2022-08-04 11:10:00,139.34,139.54,138.89,139.04,8322.0,139.34,139.54,138.89,139.04,8322.0
2022-08-04 11:15:00,138.96,139.48,138.96,139.39,7853.0,138.96,139.48,138.96,139.39,7853.0
2022-08-04 11:20:00,139.4,139.54,139.16,139.23,7190.0,139.4,139.54,139.16,139.23,7190.0
2022-08-04 11:25:00,139.11,139.34,139.03,139.14,3616.0,139.11,139.34,139.03,139.14,3616.0
2022-08-04 11:30:00,139.17,139.2,138.76,138.76,13191.0,139.17,139.2,138.76,138.76,13191.0
2022-08-04 11:35:00,138.75,138.94,138.57,138.6,7029.0,138.75,138.94,138.57,138.6,7029.0
2022-08-04 11:40:00,138.55,139.11,138.55,139.11,7413.0,138.55,139.11,138.55,139.11,7413.0
2022-08-04 11:45:00,139.13,139.53,139.13,139.53,2996.0,139.13,139.53,139.13,139.53,2996.0
2022-08-04 11:50:00,139.6,139.77,139.59,139.77,4400.0,139.6,139.77,139.59,139.77,4400.0
2022-08-04 11:55:00,139.74,139.76,139.59,139.68,3620.0,139.74,139.76,139.59,139.68,3620.0
2022-08-04 12:00:00,139.71,139.86,139.46,139.46,20361.0,139.71,139.86,139.46,139.46,20361.0
2022-08-04 12:05:00,139.45,139.83,139.43,139.81,3300.0,139.45,139.83,139.43,139.81,3300.0
2022-08-04 12:10:00,139.86,140.11,139.84,140.01,4242.0,139.86,140.11,139.84,140.01,4242.0
2022-08-04 12:15:00,139.97,140.06,139.74,139.87,10406.0,139.97,140.06,139.74,139.87,10406.0
2022-08-04 12:20:00,139.8,140.1,139.79,140.1,3218.0,139.8,140.1,139.79,140.1,3218.0
2022-08-04 12:25:00,140.14,140.17,140.06,140.16,3323.0,140.14,140.17,140.06,140.16,3323.0
2022-08-04 12:30:00,140.09,140.12,139.97,140.08,3338.0,140.09,140.12,139.97,140.08,3338.0
2022-08-04 12:35:00,140.15,140.15,139.98,140.04,5720.0,140.15,140.15,139.98,140.04,5720.0
2022-08-04 12:40:00,140.11,140.13,139.81,139.93,3907.0,140.11,140.13,139.81,139.93,3907.0
2022-08-04 12:45:00,139.9,139.9,139.38,139.38,4049.0,139.9,139.9,139.38,139.38,4049.0
2022-08-04 12:50:00,139.43,139.83,139.42,139.8,1249.0,139.43,139.83,139.42,139.8,1249.0
2022-08-04 12:55:00,139.82,140.02,139.8,139.84,1740.0,139.82,140.02,139.8,139.84,1740.0
2022-08-04 13:00:00,139.73,140.0,139.72,139.85,2923.0,139.73,140.0,139.72,139.85,2923.0
2022-08-04 13:05:00,139.85,140.0,139.82,139.86,3232.0,139.85,140.0,139.82,139.86,3232.0
2022-08-04 13:10:00,139.84,139.9,139.78,139.89,2830.0,139.84,139.9,139.78,139.89,2830.0
2022-08-04 13:15:00,139.82,139.89,139.65,139.74,2411.0,139.82,139.89,139.65,139.74,2411.0
2022-08-04 13:20:00,139.62,140.01,139.6,139.96,6486.0,139.62,140.01,139.6,139.96,6486.0
2022-08-04 13:25:00,140.03,140.29,139.99,140.21,5697.0,140.03,140.29,139.99,140.21,5697.0
2022-08-04 13:30:00,140.25,140.29,140.11,140.15,6715.0,140.25,140.29,140.11,140.15,6715.0
2022-08-04 13:35:00,140.15,140.27,140.07,140.27,2128.0,140.15,140.27,140.07,140.27,2128.0
2022-08-04 13:40:00,140.31,140.31,140.06,140.12,3936.0,140.31,140.31,140.06,140.12,3936.0
2022-08-04 13:45:00,140.12,140.23,140.09,140.23,1739.0,140.12,140.23,140.09,140.23,1739.0
2022-08-04 13:50:00,140.19,140.27,140.13,140.26,3036.0,140.19,140.27,140.13,140.26,3036.0
2022-08-04 13:55:00,140.26,140.27,140.1,140.14,3271.0,140.26,140.27,140.1,140.14,3271.0
2022-08-04 14:00:00,140.24,140.29,140.08,140.28,16547.0,140.24,140.29,140.08,140.28,16547.0
2022-08-04 14:05:00,140.33,140.35,140.13,140.22,4091.0,140.33,140.35,140.13,140.22,4091.0
2022-08-04 14:10:00,140.2,140.2,139.82,139.91,9008.0,140.2,140.2,139.82,139.91,9008.0
2022-08-04 14:15:00,139.93,140.06,139.92,140.06,1655.0,139.93,140.06,139.92,140.06,1655.0
2022-08-04 14:20:00,140.11,140.12,139.95,139.96,2879.0,140.11,140.12,139.95,139.96,2879.0
2022-08-04 14:25:00,140.08,140.28,140.02,140.28,4681.0,140.08,140.28,140.02,140.28,4681.0
2022-08-04 14:30:00,140.28,140.28,140.07,140.22,4555.0,140.28,140.28,140.07,140.22,4555.0
2022-08-04 14:35:00,140.02,140.05,139.71,139.98,6695.0,140.02,140.05,139.71,139.98,6695.0
2022-08-04 14:40:00,139.93,140.0,139.87,139.97,5026.0,139.93,140.0,139.87,139.97,5026.0
2022-08-04 14:45:00,139.95,140.12,139.91,139.98,4009.0,139.95,140.12,139.91,139.98,4009.0
2022-08-04 14:50:00,140.02,140.18,140.01,140.17,2437.0,140.02,140.18,140.01,140.17,2437.0
2022-08-04 14:55:00,140.18,140.28,140.15,140.16,3435.0,140.18,140.28,140.15,140.16,3435.0
2022-08-04 15:00:00,140.12,140.16,140.0,140.1,7098.0,140.12,140.16,140.0,140.1,7098.0
2022-08-04 15:05:00,140.04,140.3,139.93,140.23,9781.0,140.04,140.3,139.93,140.23,9781.0
2022-08-04 15:10:00,140.2,140.56,140.2,140.29,19193.0,140.2,140.56,140.2,140.29,19193.0
2022-08-04 15:15:00,140.32,140.57,140.32,140.57,12070.0,140.32,140.57,140.32,140.57,12070.0
2022-08-04 15:20:00,140.53,140.53,140.18,140.18,13801.0,140.53,140.53,140.18,140.18,13801.0
2022-08-04 15:25:00,140.16,140.26,140.06,140.15,7290.0,140.16,140.26,140.06,140.15,7290.0
2022-08-04 15:30:00,140.12,140.24,140.03,140.03,9158.0,140.12,140.24,140.03,140.03,9158.0
2022-08-04 15:35:00,140.08,140.08,139.79,139.81,9410.0,140.08,140.08,139.79,139.81,9410.0
2022-08-04 15:40:00,139.82,139.85,139.71,139.75,11619.0,139.82,139.85,139.71,139.75,11619.0
2022-08-04 15:45:00,139.74,139.75,139.54,139.67,15621.0,139.74,139.75,139.54,139.67,15621.0
2022-08-04 15:50:00,139.75,139.77,139.54,139.63,40459.0,139.75,139.77,139.54,139.63,40459.0
2022-08-04 15:55:00,139.62,140.12,139.49,140.11,75055.0,139.62,140.12,139.49,140.11,75055.0
2022-08-05 09:30:00,136.29,137.95,135.51,137.64,45413.0,136.29,137.95,135.51,137.64,45413.0
2022-08-05 09:35:00,137.75,138.03,137.28,137.57,19361.0,137.75,138.03,137.28,137.57,19361.0
2022-08-05 09:40:00,137.58,137.74,137.17,137.73,17592.0,137.58,137.74,137.17,137.73,17592.0
2022-08-05 09:45:00,137.74,137.78,137.06,137.43,17528.0,137.74,137.78,137.06,137.43,17528.0
2022-08-05 09:50:00,137.49,137.75,137.27,137.29,5318.0,137.49,137.75,137.27,137.29,5318.0
2022-08-05 09:55:00,137.34,137.65,137.26,137.53,10968.0,137.34,137.65,137.26,137.53,10968.0
2022-08-05 10:00:00,137.34,137.65,136.93,137.65,6809.0,137.34,137.65,136.93,137.65,6809.0
2022-08-05 10:05:00,137.56,137.93,137.37,137.93,8880.0,137.56,137.93,137.37,137.93,8880.0
2022-08-05 10:10:00,137.99,138.24,137.8,138.11,10041.0,137.99,138.24,137.8,138.11,10041.0
2022-08-05 10:15:00,138.19,138.19,137.48,137.57,9440.0,138.19,138.19,137.48,137.57,9440.0
2022-08-05 10:20:00,137.74,138.02,137.51,137.92,4789.0,137.74,138.02,137.51,137.92,4789.0
2022-08-05 10:25:00,137.97,138.17,137.79,138.11,7480.0,137.97,138.17,137.79,138.11,7480.0
2022-08-05 10:30:00,138.24,138.44,138.05,138.07,10077.0,138.24,138.44,138.05,138.07,10077.0
2022-08-05 10:35:00,138.07,138.41,138.04,138.24,3900.0,138.07,138.41,138.04,138.24,3900.0
2022-08-05 10:40:00,138.12,138.22,137.89,138.07,5307.0,138.12,138.22,137.89,138.07,5307.0
2022-08-05 10:45:00,138.07,138.11,137.87,137.89,4159.0,138.07,138.11,137.87,137.89,4159.0
2022-08-05 10:50:00,137.71,137.79,137.56,137.63,4828.0,137.71,137.79,137.56,137.63,4828.0
2022-08-05 10:55:00,137.64,137.93,137.64,137.93,5104.0,137.64,137.93,137.64,137.93,5104.0
2022-08-05 11:00:00,137.87,137.87,137.22,137.24,8402.0,137.87,137.87,137.22,137.24,8402.0
2022-08-05 11:05:00,137.22,137.28,137.07,137.18,5500.0,137.22,137.28,137.07,137.18,5500.0
2022-08-05 11:10:00,137.18,137.18,136.84,137.09,9646.0,137.18,137.18,136.84,137.09,9646.0
2022-08-05 11:15:00,137.08,137.18,136.94,136.95,5364.0,137.08,137.18,136.94,136.95,5364.0
2022-08-05 11:20:00,137.02,137.02,136.56,136.62,5845.0,137.02,137.02,136.56,136.62,5845.0
2022-08-05 11:25:00,136.6,136.66,136.39,136.51,8743.0,136.6,136.66,136.39,136.51,8743.0
2022-08-05 11:30:00,136.45,136.67,136.45,136.63,10535.0,136.45,136.67,136.45,136.63,10535.0
2022-08-05 11:35:00,136.61,137.17,136.48,136.78,7905.0,136.61,137.17,136.48,136.78,7905.0
2022-08-05 11:40:00,136.85,136.87,136.59,136.71,4081.0,136.85,136.87,136.59,136.71,4081.0
2022-08-05 11:45:00,136.72,136.81,136.5,136.6,5661.0,136.72,136.81,136.5,136.6,5661.0
2022-08-05 11:50:00,136.67,136.91,136.66,136.77,2852.0,136.67,136.91,136.66,136.77,2852.0
2022-08-05 11:55:00,136.76,136.81,136.43,136.63,4660.0,136.76,136.81,136.43,136.63,4660.0
2022-08-05 12:00:00,136.55,136.79,136.43,136.73,3100.0,136.55,136.79,136.43,136.73,3100.0
2022-08-05 12:05:00,136.73,136.87,136.59,136.74,4863.0,136.73,136.87,136.59,136.74,4863.0
2022-08-05 12:10:00,136.76,136.92,136.72,136.88,6341.0,136.76,136.92,136.72,136.88,6341.0
2022-08-05 12:15:00,136.87,137.06,136.86,137.0,4429.0,136.87,137.06,136.86,137.0,4429.0
2022-08-05 12:20:00,136.99,137.1,136.94,136.99,3729.0,136.99,137.1,136.94,136.99,3729.0
2022-08-05 12:25:00,137.0,137.12,136.97,136.99,2300.0,137.0,137.12,136.97,136.99,2300.0
2022-08-05 12:30:00,136.99,137.02,136.78,136.91,2300.0,136.99,137.02,136.78,136.91,2300.0
2022-08-05 12:35:00,136.91,137.05,136.85,136.91,4379.0,136.91,137.05,136.85,136.91,4379.0
2022-08-05 12:40:00,136.79,137.1,136.79,137.1,5200.0,136.79,137.1,136.79,137.1,5200.0
2022-08-05 12:45:00,137.06,137.18,137.04,137.18,1654.0,137.06,137.18,137.04,137.18,1654.0
2022-08-05 12:50:00,137.2,137.36,137.1,137.21,5908.0,137.2,137.36,137.1,137.21,5908.0
2022-08-05 12:55:00,137.21,137.38,137.21,137.34,1400.0,137.21,137.38,137.21,137.34,1400.0
2022-08-05 13:00:00,137.39,137.39,137.22,137.38,2000.0,137.39,137.39,137.22,137.38,2000.0
2022-08-05 13:05:00,137.45,137.56,137.37,137.56,6290.0,137.45,137.56,137.37,137.56,6290.0
2022-08-05 13:10:00,137.43,137.6,137.41,137.6,2900.0,137.43,137.6,137.41,137.6,2900.0
2022-08-05 13:15:00,137.54,137.6,137.39,137.39,1245.0,137.54,137.6,137.39,137.39,1245.0
2022-08-05 13:20:00,137.41,137.44,137.24,137.28,3927.0,137.41,137.44,137.24,137.28,3927.0
2022-08-05 13:25:00,137.28,137.37,137.26,137.26,1770.0,137.28,137.37,137.26,137.26,1770.0
2022-08-05 13:30:00,137.31,137.73,137.27,137.73,8043.0,137.31,137.73,137.27,137.73,8043.0
2022-08-05 13:35:00,137.74,137.81,137.51,137.58,2800.0,137.74,137.81,137.51,137.58,2800.0
2022-08-05 13:40:00,137.53,137.56,137.39,137.47,1000.0,137.53,137.56,137.39,137.47,1000.0
2022-08-05 13:45:00,137.35,137.54,137.19,137.19,4724.0,137.35,137.54,137.19,137.19,4724.0
2022-08-05 13:50:00,137.24,137.28,137.13,137.28,2000.0,137.24,137.28,137.13,137.28,2000.0
2022-08-05 13:55:00,137.19,137.29,137.18,137.29,2500.0,137.19,137.29,137.18,137.29,2500.0
2022-08-05 14:00:00,137.27,137.32,137.18,137.26,1608.0,137.27,137.32,137.18,137.26,1608.0
2022-08-05 14:05:00,137.16,137.17,137.01,137.09,4658.0,137.16,137.17,137.01,137.09,4658.0
2022-08-05 14:10:00,137.06,137.18,137.06,137.06,1815.0,137.06,137.18,137.06,137.06,1815.0
2022-08-05 14:15:00,137.06,137.2,137.02,137.19,2600.0,137.06,137.2,137.02,137.19,2600.0
2022-08-05 14:20:00,137.16,137.43,137.16,137.4,3481.0,137.16,137.43,137.16,137.4,3481.0
2022-08-05 14:25:00,137.43,137.43,137.25,137.25,2500.0,137.43,137.43,137.25,137.25,2500.0
2022-08-05 14:30:00,137.13,137.39,137.09,137.39,3809.0,137.13,137.39,137.09,137.39,3809.0
2022-08-05 14:35:00,137.39,137.46,137.35,137.42,3599.0,137.39,137.46,137.35,137.42,3599.0
2022-08-05 14:40:00,137.43,137.5,137.28,137.4,4765.0,137.43,137.5,137.28,137.4,4765.0
2022-08-05 14:45:00,137.45,137.47,137.36,137.36,1384.0,137.45,137.47,137.36,137.36,1384.0
2022-08-05 14:50:00,137.37,137.37,137.27,137.35,4816.0,137.37,137.37,137.27,137.35,4816.0
2022-08-05 14:55:00,137.29,137.3,137.13,137.3,3497.0,137.29,137.3,137.13,137.3,3497.0
2022-08-05 15:00:00,137.3,137.48,137.3,137.37,1600.0,137.3,137.48,137.3,137.37,1600.0
2022-08-05 15:05:00,137.4,137.42,137.3,137.4,4250.0,137.4,137.42,137.3,137.4,4250.0
2022-08-05 15:10:00,137.38,137.49,137.38,137.44,6759.0,137.38,137.49,137.38,137.44,6759.0
2022-08-05 15:15:00,137.44,137.58,137.37,137.39,10744.0,137.44,137.58,137.37,137.39,10744.0
2022-08-05 15:20:00,137.42,137.44,137.3,137.34,8851.0,137.42,137.44,137.3,137.34,8851.0
2022-08-05 15:25:00,137.34,137.53,137.34,137.52,10505.0,137.34,137.53,137.34,137.52,10505.0
2022-08-05 15:30:00,137.5,137.51,137.36,137.46,6984.0,137.5,137.51,137.36,137.46,6984.0
2022-08-05 15:35:00,137.47,137.5,137.38,137.38,9039.0,137.47,137.5,137.38,137.38,9039.0
2022-08-05 15:40:00,137.41,137.48,137.33,137.47,17342.0,137.41,137.48,137.33,137.47,17342.0
2022-08-05 15:45:00,137.45,137.65,137.45,137.63,17410.0,137.45,137.65,137.45,137.63,17410.0
2022-08-05 15:50:00,137.62,137.71,137.46,137.54,31798.0,137.62,137.71,137.46,137.54,31798.0
2022-08-05 15:55:00,137.62,137.89,137.55,137.82,59370.0,137.62,137.89,137.55,137.82,59370.0
2022-08-08 09:30:00,138.07,138.75,137.02,138.22,73022.0,138.07,138.75,137.02,138.22,73022.0
2022-08-08 09:35:00,138.36,139.09,137.56,137.74,36859.0,138.36,139.09,137.56,137.74,36859.0
2022-08-08 09:40:00,137.74,139.15,137.74,139.04,22952.0,137.74,139.15,137.74,139.04,22952.0
2022-08-08 09:45:00,138.92,139.09,137.71,138.15,21370.0,138.92,139.09,137.71,138.15,21370.0
2022-08-08 09:50:00,138.05,138.52,138.02,138.37,17003.0,138.05,138.52,138.02,138.37,17003.0
2022-08-08 09:55:00,138.38,138.77,138.13,138.69,12713.0,138.38,138.77,138.13,138.69,12713.0
2022-08-08 10:00:00,138.72,139.08,138.65,138.68,12600.0,138.72,139.08,138.65,138.68,12600.0
2022-08-08 10:05:00,138.68,139.08,138.55,138.7,8979.0,138.68,139.08,138.55,138.7,8979.0
2022-08-08 10:10:00,138.73,138.87,138.34,138.73,7980.0,138.73,138.87,138.34,138.73,7980.0
2022-08-08 10:15:00,138.78,138.78,138.35,138.46,4125.0,138.78,138.78,138.35,138.46,4125.0
2022-08-08 10:20:00,138.5,138.63,138.12,138.25,11624.0,138.5,138.63,138.12,138.25,11624.0
2022-08-08 10:25:00,138.2,138.2,137.43,137.78,29378.0,138.2,138.2,137.43,137.78,29378.0
2022-08-08 10:30:00,137.85,137.96,137.17,137.18,14665.0,137.85,137.96,137.17,137.18,14665.0
2022-08-08 10:35:00,137.19,137.57,137.09,137.17,15679.0,137.19,137.57,137.09,137.17,15679.0
2022-08-08 10:40:00,137.19,137.53,137.0,137.51,16696.0,137.19,137.53,137.0,137.51,16696.0
2022-08-08 10:45:00,137.48,137.54,137.25,137.33,13039.0,137.48,137.54,137.25,137.33,13039.0
2022-08-08 10:50:00,137.39,137.85,137.33,137.71,20962.0,137.39,137.85,137.33,137.71,20962.0
2022-08-08 10:55:00,137.68,137.79,137.45,137.79,11894.0,137.68,137.79,137.45,137.79,11894.0
2022-08-08 11:00:00,137.72,137.98,137.59,137.78,9307.0,137.72,137.98,137.59,137.78,9307.0
2022-08-08 11:05:00,137.9,138.03,137.84,137.98,8562.0,137.9,138.03,137.84,137.98,8562.0
2022-08-08 11:10:00,138.0,138.18,137.83,137.87,9019.0,138.0,138.18,137.83,137.87,9019.0
2022-08-08 11:15:00,137.93,137.93,137.58,137.79,8922.0,137.93,137.93,137.58,137.79,8922.0
2022-08-08 11:20:00,137.86,138.14,137.86,138.09,4512.0,137.86,138.14,137.86,138.09,4512.0
2022-08-08 11:25:00,138.09,138.44,138.09,138.44,13628.0,138.09,138.44,138.09,138.44,13628.0
2022-08-08 11:30:00,138.43,138.57,138.2,138.2,9737.0,138.43,138.57,138.2,138.2,9737.0
2022-08-08 11:35:00,138.18,138.31,137.85,137.85,10547.0,138.18,138.31,137.85,137.85,10547.0
2022-08-08 11:40:00,137.71,137.95,137.44,137.62,7174.0,137.71,137.95,137.44,137.62,7174.0
2022-08-08 11:45:00,137.53,137.64,137.37,137.48,20478.0,137.53,137.64,137.37,137.48,20478.0
2022-08-08 11:50:00,137.48,137.96,137.38,137.9,4441.0,137.48,137.96,137.38,137.9,4441.0
2022-08-08 11:55:00,137.93,138.13,137.75,137.82,11634.0,137.93,138.13,137.75,137.82,11634.0
2022-08-08 12:00:00,137.83,138.04,137.76,137.84,4317.0,137.83,138.04,137.76,137.84,4317.0
2022-08-08 12:05:00,137.84,137.87,137.5,137.56,2720.0,137.84,137.87,137.5,137.56,2720.0
2022-08-08 12:10:00,137.67,137.67,137.22,137.35,4029.0,137.67,137.67,137.22,137.35,4029.0
2022-08-08 12:15:00,137.25,137.41,137.07,137.15,3660.0,137.25,137.41,137.07,137.15,3660.0
2022-08-08 12:20:00,137.08,137.25,137.02,137.1,5262.0,137.08,137.25,137.02,137.1,5262.0
2022-08-08 12:25:00,137.03,137.19,136.66,136.66,4233.0,137.03,137.19,136.66,136.66,4233.0
2022-08-08 12:30:00,136.8,136.87,136.61,136.62,2100.0,136.8,136.87,136.61,136.62,2100.0
2022-08-08 12:35:00,136.63,136.63,136.1,136.41,3678.0,136.63,136.63,136.1,136.41,3678.0
2022-08-08 12:40:00,136.41,136.41,136.15,136.24,4041.0,136.41,136.41,136.15,136.24,4041.0
2022-08-08 12:45:00,136.24,136.48,136.23,136.47,5617.0,136.24,136.48,136.23,136.47,5617.0
2022-08-08 12:50:00,136.56,136.62,136.49,136.54,3805.0,136.56,136.62,136.49,136.54,3805.0
2022-08-08 12:55:00,136.56,136.59,136.34,136.43,2200.0,136.56,136.59,136.34,136.43,2200.0
2022-08-08 13:00:00,136.47,136.47,136.2,136.34,7425.0,136.47,136.47,136.2,136.34,7425.0
2022-08-08 13:05:00,136.36,136.62,136.36,136.46,2200.0,136.36,136.62,136.36,136.46,2200.0
2022-08-08 13:10:00,136.44,136.67,136.33,136.64,1400.0,136.44,136.67,136.33,136.64,1400.0
2022-08-08 13:15:00,136.62,136.71,136.51,136.7,7889.0,136.62,136.71,136.51,136.7,7889.0
2022-08-08 13:20:00,136.74,136.92,136.53,136.92,7375.0,136.74,136.92,136.53,136.92,7375.0
2022-08-08 13:25:00,136.88,136.88,136.76,136.77,3228.0,136.88,136.88,136.76,136.77,3228.0
2022-08-08 13:30:00,136.77,136.93,136.77,136.8,2664.0,136.77,136.93,136.77,136.8,2664.0
2022-08-08 13:35:00,136.85,136.92,136.55,136.56,2072.0,136.85,136.92,136.55,136.56,2072.0
2022-08-08 13:40:00,136.62,136.67,136.56,136.57,1200.0,136.62,136.67,136.56,136.57,1200.0
2022-08-08 13:45:00,136.63,136.71,136.56,136.56,1149.0,136.63,136.71,136.56,136.56,1149.0
2022-08-08 13:50:00,136.64,136.8,136.61,136.74,1981.0,136.64,136.8,136.61,136.74,1981.0
2022-08-08 13:55:00,136.78,136.96,136.78,136.96,1652.0,136.78,136.96,136.78,136.96,1652.0
2022-08-08 14:00:00,136.96,137.0,136.5,136.5,3701.0,136.96,137.0,136.5,136.5,3701.0
2022-08-08 14:05:00,136.45,136.79,136.3,136.79,4561.0,136.45,136.79,136.3,136.79,4561.0
2022-08-08 14:10:00,136.8,136.89,136.62,136.63,1600.0,136.8,136.89,136.62,136.63,1600.0
2022-08-08 14:15:00,136.64,136.68,136.37,136.47,1404.0,136.64,136.68,136.37,136.47,1404.0
2022-08-08 14:20:00,136.43,136.53,136.42,136.52,2738.0,136.43,136.53,136.42,136.52,2738.0
2022-08-08 14:25:00,136.51,136.62,136.44,136.56,5724.0,136.51,136.62,136.44,136.56,5724.0
2022-08-08 14:30:00,136.6,136.63,136.44,136.6,3915.0,136.6,136.63,136.44,136.6,3915.0
2022-08-08 14:35:00,136.58,136.58,136.44,136.53,3546.0,136.58,136.58,136.44,136.53,3546.0
2022-08-08 14:40:00,136.53,136.66,136.43,136.43,3132.0,136.53,136.66,136.43,136.43,3132.0
2022-08-08 14:45:00,136.49,136.59,136.41,136.56,3700.0,136.49,136.59,136.41,136.56,3700.0
2022-08-08 14:50:00,136.54,136.55,136.31,136.36,4194.0,136.54,136.55,136.31,136.36,4194.0
2022-08-08 14:55:00,136.42,136.64,136.42,136.54,4224.0,136.42,136.64,136.42,136.54,4224.0
2022-08-08 15:00:00,136.53,136.61,136.5,136.5,3000.0,136.53,136.61,136.5,136.5,3000.0
2022-08-08 15:05:00,136.5,136.58,136.38,136.54,6582.0,136.5,136.58,136.38,136.54,6582.0
2022-08-08 15:10:00,136.51,136.74,136.51,136.72,4800.0,136.51,136.74,136.51,136.72,4800.0
2022-08-08 15:15:00,136.73,136.74,136.43,136.5,5404.0,136.73,136.74,136.43,136.5,5404.0
2022-08-08 15:20:00,136.5,136.71,136.45,136.64,6189.0,136.5,136.71,136.45,136.64,6189.0
2022-08-08 15:25:00,136.61,136.74,136.6,136.61,5402.0,136.61,136.74,136.6,136.61,5402.0
2022-08-08 15:30:00,136.54,136.55,136.24,136.48,6586.0,136.54,136.55,136.24,136.48,6586.0
2022-08-08 15:35:00,136.46,136.5,136.31,136.4,6500.0,136.46,136.5,136.31,136.4,6500.0
2022-08-08 15:40:00,136.41,136.62,136.26,136.53,15072.0,136.41,136.62,136.26,136.53,15072.0
2022-08-08 15:45:00,136.53,136.58,136.36,136.48,8078.0,136.53,136.58,136.36,136.48,8078.0
2022-08-08 15:50:00,136.46,136.54,136.25,136.39,29607.0,136.46,136.54,136.25,136.39,29607.0
2022-08-08 15:55:00,136.4,136.5,136.28,136.39,74117.0,136.4,136.5,136.28,136.39,74117.0
2022-08-09 09:30:00,135.13,136.29,134.24,136.15,61145.0,135.13,136.29,134.24,136.15,61145.0
2022-08-09 09:35:00,136.22,137.69,136.21,137.69,17794.0,136.22,137.69,136.21,137.69,17794.0
2022-08-09 09:40:00,137.68,138.0,137.07,137.82,16913.0,137.68,138.0,137.07,137.82,16913.0
2022-08-09 09:45:00,137.73,138.0,137.04,137.18,14245.0,137.73,138.0,137.04,137.18,14245.0
2022-08-09 09:50:00,137.21,137.37,136.08,136.23,17658.0,137.21,137.37,136.08,136.23,17658.0
2022-08-09 09:55:00,136.17,136.46,135.75,136.28,25361.0,136.17,136.46,135.75,136.28,25361.0
2022-08-09 10:00:00,136.14,136.16,135.41,135.66,8996.0,136.14,136.16,135.41,135.66,8996.0
2022-08-09 10:05:00,135.57,135.94,135.35,135.67,15000.0,135.57,135.94,135.35,135.67,15000.0
2022-08-09 10:10:00,135.6,135.88,135.33,135.33,12640.0,135.6,135.88,135.33,135.33,12640.0
2022-08-09 10:15:00,135.2,135.7,135.1,135.45,15005.0,135.2,135.7,135.1,135.45,15005.0
2022-08-09 10:20:00,135.5,135.69,135.16,135.16,7723.0,135.5,135.69,135.16,135.16,7723.0
2022-08-09 10:25:00,135.16,135.34,134.9,135.09,13950.0,135.16,135.34,134.9,135.09,13950.0
2022-08-09 10:30:00,135.05,135.05,134.64,134.67,9123.0,135.05,135.05,134.64,134.67,9123.0
2022-08-09 10:35:00,134.66,134.74,134.45,134.5,5305.0,134.66,134.74,134.45,134.5,5305.0
2022-08-09 10:40:00,134.45,134.83,134.29,134.81,8908.0,134.45,134.83,134.29,134.81,8908.0
2022-08-09 10:45:00,134.73,135.3,134.67,135.3,7492.0,134.73,135.3,134.67,135.3,7492.0
2022-08-09 10:50:00,135.34,135.45,135.05,135.22,2480.0,135.34,135.45,135.05,135.22,2480.0
2022-08-09 10:55:00,135.1,135.2,134.98,134.99,1381.0,135.1,135.2,134.98,134.99,1381.0
2022-08-09 11:00:00,134.94,135.08,134.9,135.04,4660.0,134.94,135.08,134.9,135.04,4660.0
2022-08-09 11:05:00,135.04,135.24,135.0,135.15,7420.0,135.04,135.24,135.0,135.15,7420.0
2022-08-09 11:10:00,135.14,135.62,135.11,135.56,13301.0,135.14,135.62,135.11,135.56,13301.0
2022-08-09 11:15:00,135.49,135.95,135.48,135.81,8505.0,135.49,135.95,135.48,135.81,8505.0
2022-08-09 11:20:00,135.84,135.92,135.71,135.78,4001.0,135.84,135.92,135.71,135.78,4001.0
2022-08-09 11:25:00,135.68,135.82,135.52,135.73,13446.0,135.68,135.82,135.52,135.73,13446.0
2022-08-09 11:30:00,135.78,135.94,135.59,135.59,4553.0,135.78,135.94,135.59,135.59,4553.0
2022-08-09 11:35:00,135.59,135.89,135.49,135.8,5937.0,135.59,135.89,135.49,135.8,5937.0
2022-08-09 11:40:00,135.69,136.08,135.69,135.97,9741.0,135.69,136.08,135.69,135.97,9741.0
2022-08-09 11:45:00,136.01,136.2,135.9,136.2,5322.0,136.01,136.2,135.9,136.2,5322.0
2022-08-09 11:50:00,136.18,136.18,135.82,135.99,6020.0,136.18,136.18,135.82,135.99,6020.0
2022-08-09 11:55:00,135.87,135.88,135.54,135.6,7698.0,135.87,135.88,135.54,135.6,7698.0
2022-08-09 12:00:00,135.5,135.59,135.24,135.41,2455.0,135.5,135.59,135.24,135.41,2455.0
2022-08-09 12:05:00,135.47,135.7,135.45,135.65,7893.0,135.47,135.7,135.45,135.65,7893.0
2022-08-09 12:10:00,135.56,135.65,135.51,135.51,1151.0,135.56,135.65,135.51,135.51,1151.0
2022-08-09 12:15:00,135.41,135.57,135.41,135.56,1629.0,135.41,135.57,135.41,135.56,1629.0
2022-08-09 12:20:00,135.52,135.58,135.4,135.45,2994.0,135.52,135.58,135.4,135.45,2994.0
2022-08-09 12:25:00,135.42,135.58,135.38,135.4,1836.0,135.42,135.58,135.38,135.4,1836.0
2022-08-09 12:30:00,135.37,135.77,135.36,135.61,4040.0,135.37,135.77,135.36,135.61,4040.0
2022-08-09 12:35:00,135.55,135.65,135.53,135.63,1415.0,135.55,135.65,135.53,135.63,1415.0
2022-08-09 12:40:00,135.64,135.87,135.56,135.8,10665.0,135.64,135.87,135.56,135.8,10665.0
2022-08-09 12:45:00,135.76,135.8,135.57,135.63,1910.0,135.76,135.8,135.57,135.63,1910.0
2022-08-09 12:50:00,135.44,135.67,135.37,135.62,2964.0,135.44,135.67,135.37,135.62,2964.0
2022-08-09 12:55:00,135.75,135.75,135.4,135.4,2562.0,135.75,135.75,135.4,135.4,2562.0
2022-08-09 13:00:00,135.5,135.61,135.4,135.41,5653.0,135.5,135.61,135.4,135.41,5653.0
2022-08-09 13:05:00,135.36,135.55,135.32,135.48,4523.0,135.36,135.55,135.32,135.48,4523.0
2022-08-09 13:10:00,135.43,135.51,135.35,135.46,5221.0,135.43,135.51,135.35,135.46,5221.0
2022-08-09 13:15:00,135.48,135.54,135.37,135.37,4896.0,135.48,135.54,135.37,135.37,4896.0
2022-08-09 13:20:00,135.38,135.45,135.26,135.41,3612.0,135.38,135.45,135.26,135.41,3612.0
2022-08-09 13:25:00,135.3,135.37,135.29,135.36,1152.0,135.3,135.37,135.29,135.36,1152.0
2022-08-09 13:30:00,135.32,135.32,135.19,135.19,871.0,135.32,135.32,135.19,135.19,871.0
2022-08-09 13:35:00,135.16,135.16,134.93,134.93,2802.0,135.16,135.16,134.93,134.93,2802.0
2022-08-09 13:40:00,134.9,135.08,134.87,135.06,1999.0,134.9,135.08,134.87,135.06,1999.0
2022-08-09 13:45:00,135.03,135.26,135.01,135.26,4175.0,135.03,135.26,135.01,135.26,4175.0
2022-08-09 13:50:00,135.24,135.24,135.07,135.07,3661.0,135.24,135.24,135.07,135.07,3661.0
2022-08-09 13:55:00,135.12,135.4,135.11,135.34,3317.0,135.12,135.4,135.11,135.34,3317.0
2022-08-09 14:00:00,135.35,135.55,135.35,135.36,3245.0,135.35,135.55,135.35,135.36,3245.0
2022-08-09 14:05:00,135.44,135.45,135.37,135.42,2302.0,135.44,135.45,135.37,135.42,2302.0
2022-08-09 14:10:00,135.37,135.59,135.37,135.54,2024.0,135.37,135.59,135.37,135.54,2024.0
2022-08-09 14:15:00,135.44,135.48,135.24,135.27,1679.0,135.44,135.48,135.24,135.27,1679.0
2022-08-09 14:20:00,135.31,135.31,135.12,135.19,2081.0,135.31,135.31,135.12,135.19,2081.0
2022-08-09 14:25:00,135.17,135.17,134.97,135.09,1930.0,135.17,135.17,134.97,135.09,1930.0
2022-08-09 14:30:00,135.06,135.18,135.01,135.15,3826.0,135.06,135.18,135.01,135.15,3826.0
2022-08-09 14:35:00,135.14,135.22,135.06,135.22,1634.0,135.14,135.22,135.06,135.22,1634.0
2022-08-09 14:40:00,135.25,135.26,135.14,135.19,1528.0,135.25,135.26,135.14,135.19,1528.0
2022-08-09 14:45:00,135.19,135.43,135.19,135.42,17240.0,135.19,135.43,135.19,135.42,17240.0
2022-08-09 14:50:00,135.47,135.77,135.47,135.77,3652.0,135.47,135.77,135.47,135.77,3652.0
2022-08-09 14:55:00,135.7,135.77,135.54,135.61,10802.0,135.7,135.77,135.54,135.61,10802.0
2022-08-09 15:00:00,135.61,135.82,135.59,135.7,6579.0,135.61,135.82,135.59,135.7,6579.0
2022-08-09 15:05:00,135.69,135.85,135.52,135.77,2971.0,135.69,135.85,135.52,135.77,2971.0
2022-08-09 15:10:00,135.81,135.81,135.6,135.68,2313.0,135.81,135.81,135.6,135.68,2313.0
2022-08-09 15:15:00,135.67,135.77,135.54,135.57,9630.0,135.67,135.77,135.54,135.57,9630.0
2022-08-09 15:20:00,135.65,135.88,135.6,135.88,3855.0,135.65,135.88,135.6,135.88,3855.0
2022-08-09 15:25:00,135.9,135.9,135.77,135.9,6548.0,135.9,135.9,135.77,135.9,6548.0
2022-08-09 15:30:00,135.9,135.9,135.67,135.81,7789.0,135.9,135.9,135.67,135.81,7789.0
2022-08-09 15:35:00,135.78,135.91,135.73,135.9,5660.0,135.78,135.91,135.73,135.9,5660.0
2022-08-09 15:40:00,135.86,135.86,135.65,135.65,6067.0,135.86,135.86,135.65,135.65,6067.0
2022-08-09 15:45:00,135.65,135.79,135.61,135.72,13266.0,135.65,135.79,135.61,135.72,13266.0
2022-08-09 15:50:00,135.75,135.75,135.4,135.44,15197.0,135.75,135.75,135.4,135.44,15197.0
2022-08-09 15:55:00,135.47,135.66,135.33,135.66,77616.0,135.47,135.66,135.33,135.66,77616.0
2022-08-10 09:30:00,136.1,136.52,133.7,133.7,74011.0,136.1,136.52,133.7,133.7,74011.0
2022-08-10 09:35:00,133.89,135.14,133.61,135.01,15774.0,133.89,135.14,133.61,135.01,15774.0
2022-08-10 09:40:00,135.07,135.41,134.96,135.07,13073.0,135.07,135.41,134.96,135.07,13073.0
2022-08-10 09:45:00,135.18,136.25,135.18,135.53,11231.0,135.18,136.25,135.18,135.53,11231.0
2022-08-10 09:50:00,135.59,135.78,135.0,135.15,12317.0,135.59,135.78,135.0,135.15,12317.0
2022-08-10 09:55:00,135.24,135.88,135.24,135.88,10388.0,135.24,135.88,135.24,135.88,10388.0
2022-08-10 10:00:00,135.86,136.27,135.72,136.09,5683.0,135.86,136.27,135.72,136.09,5683.0
2022-08-10 10:05:00,136.16,136.22,135.65,135.66,4686.0,136.16,136.22,135.65,135.66,4686.0
2022-08-10 10:10:00,135.86,136.25,135.69,135.69,8663.0,135.86,136.25,135.69,135.69,8663.0
2022-08-10 10:15:00,135.71,135.71,134.75,134.75,24597.0,135.71,135.71,134.75,134.75,24597.0
2022-08-10 10:20:00,134.73,135.19,134.68,135.16,8026.0,134.73,135.19,134.68,135.16,8026.0
2022-08-10 10:25:00,135.21,135.74,134.96,135.62,16691.0,135.21,135.74,134.96,135.62,16691.0
2022-08-10 10:30:00,135.69,136.05,135.53,135.98,18756.0,135.69,136.05,135.53,135.98,18756.0
2022-08-10 10:35:00,135.97,135.99,135.65,135.7,16930.0,135.97,135.99,135.65,135.7,16930.0
2022-08-10 10:40:00,135.67,136.11,135.67,136.04,3497.0,135.67,136.11,135.67,136.04,3497.0
2022-08-10 10:45:00,136.02,136.13,135.36,135.42,9678.0,136.02,136.13,135.36,135.42,9678.0
2022-08-10 10:50:00,135.4,135.65,135.26,135.51,17611.0,135.4,135.65,135.26,135.51,17611.0
2022-08-10 10:55:00,135.69,135.85,135.59,135.76,12718.0,135.69,135.85,135.59,135.76,12718.0
2022-08-10 11:00:00,135.83,135.92,135.67,135.86,10699.0,135.83,135.92,135.67,135.86,10699.0
2022-08-10 11:05:00,135.9,136.17,135.9,136.09,6866.0,135.9,136.17,135.9,136.09,6866.0
2022-08-10 11:10:00,136.1,136.11,135.72,135.78,17120.0,136.1,136.11,135.72,135.78,17120.0
2022-08-10 11:15:00,135.81,136.36,135.8,136.35,4592.0,135.81,136.36,135.8,136.35,4592.0
2022-08-10 11:20:00,136.46,137.04,136.44,137.0,29945.0,136.46,137.04,136.44,137.0,29945.0
2022-08-10 11:25:00,136.94,137.41,136.94,137.09,15064.0,136.94,137.41,136.94,137.09,15064.0
2022-08-10 11:30:00,137.09,137.32,136.88,136.91,21801.0,137.09,137.32,136.88,136.91,21801.0
2022-08-10 11:35:00,136.85,136.93,136.47,136.5,21498.0,136.85,136.93,136.47,136.5,21498.0
2022-08-10 11:40:00,136.48,136.69,136.28,136.61,13587.0,136.48,136.69,136.28,136.61,13587.0
2022-08-10 11:45:00,136.55,136.84,136.55,136.72,9852.0,136.55,136.84,136.55,136.72,9852.0
2022-08-10 11:50:00,136.71,136.96,136.49,136.85,14020.0,136.71,136.96,136.49,136.85,14020.0
2022-08-10 11:55:00,136.86,137.29,136.82,137.29,4935.0,136.86,137.29,136.82,137.29,4935.0
2022-08-10 12:00:00,137.26,137.44,137.24,137.32,9405.0,137.26,137.44,137.24,137.32,9405.0
2022-08-10 12:05:00,137.3,137.33,137.12,137.13,19099.0,137.3,137.33,137.12,137.13,19099.0
2022-08-10 12:10:00,137.21,137.46,137.17,137.46,6609.0,137.21,137.46,137.17,137.46,6609.0
2022-08-10 12:15:00,137.41,137.62,137.07,137.08,7410.0,137.41,137.62,137.07,137.08,7410.0
2022-08-10 12:20:00,137.02,137.09,136.81,136.89,6345.0,137.02,137.09,136.81,136.89,6345.0
2022-08-10 12:25:00,136.79,136.89,136.71,136.84,11124.0,136.79,136.89,136.71,136.84,11124.0
2022-08-10 12:30:00,136.87,136.87,136.58,136.64,19284.0,136.87,136.87,136.58,136.64,19284.0
2022-08-10 12:35:00,136.62,136.65,136.41,136.53,8180.0,136.62,136.65,136.41,136.53,8180.0
2022-08-10 12:40:00,136.54,136.54,136.21,136.36,4498.0,136.54,136.54,136.21,136.36,4498.0
2022-08-10 12:45:00,136.35,136.35,136.0,136.03,5621.0,136.35,136.35,136.0,136.03,5621.0
2022-08-10 12:50:00,136.03,136.15,135.93,136.14,12715.0,136.03,136.15,135.93,136.14,12715.0
2022-08-10 12:55:00,136.15,136.25,136.11,136.24,4325.0,136.15,136.25,136.11,136.24,4325.0
2022-08-10 13:00:00,136.24,136.63,136.08,136.63,3338.0,136.24,136.63,136.08,136.63,3338.0
2022-08-10 13:05:00,136.66,136.91,136.57,136.91,6900.0,136.66,136.91,136.57,136.91,6900.0
2022-08-10 13:10:00,136.96,136.99,136.73,136.73,3449.0,136.96,136.99,136.73,136.73,3449.0
2022-08-10 13:15:00,136.73,136.79,136.67,136.68,3563.0,136.73,136.79,136.67,136.68,3563.0
2022-08-10 13:20:00,136.65,136.88,136.6,136.88,2828.0,136.65,136.88,136.6,136.88,2828.0
2022-08-10 13:25:00,136.89,136.89,136.73,136.75,9677.0,136.89,136.89,136.73,136.75,9677.0
2022-08-10 13:30:00,136.83,136.87,136.6,136.87,6571.0,136.83,136.87,136.6,136.87,6571.0
2022-08-10 13:35:00,136.94,136.95,136.76,136.85,4368.0,136.94,136.95,136.76,136.85,4368.0
2022-08-10 13:40:00,136.86,136.93,136.77,136.88,4601.0,136.86,136.93,136.77,136.88,4601.0
2022-08-10 13:45:00,136.89,136.94,136.81,136.94,4267.0,136.89,136.94,136.81,136.94,4267.0
2022-08-10 13:50:00,136.9,137.13,136.9,137.04,7520.0,136.9,137.13,136.9,137.04,7520.0
2022-08-10 13:55:00,137.09,137.12,136.91,137.12,3073.0,137.09,137.12,136.91,137.12,3073.0
2022-08-10 14:00:00,137.09,137.3,137.03,137.3,2828.0,137.09,137.3,137.03,137.3,2828.0
2022-08-10 14:05:00,137.29,137.34,137.02,137.03,4655.0,137.29,137.34,137.02,137.03,4655.0
2022-08-10 14:10:00,136.98,137.05,136.92,137.05,3921.0,136.98,137.05,136.92,137.05,3921.0
2022-08-10 14:15:00,137.07,137.12,137.02,137.02,1866.0,137.07,137.12,137.02,137.02,1866.0
2022-08-10 14:20:00,136.93,137.03,136.93,137.02,3409.0,136.93,137.03,136.93,137.02,3409.0
2022-08-10 14:25:00,136.97,137.02,136.83,137.02,3989.0,136.97,137.02,136.83,137.02,3989.0
2022-08-10 14:30:00,137.0,137.13,136.88,137.11,3433.0,137.0,137.13,136.88,137.11,3433.0
2022-08-10 14:35:00,137.12,137.44,137.12,137.34,3800.0,137.12,137.44,137.12,137.34,3800.0
2022-08-10 14:40:00,137.39,137.44,137.22,137.28,3852.0,137.39,137.44,137.22,137.28,3852.0
2022-08-10 14:45:00,137.2,137.22,137.03,137.16,2350.0,137.2,137.22,137.03,137.16,2350.0
2022-08-10 14:50:00,137.06,137.15,137.0,137.11,2600.0,137.06,137.15,137.0,137.11,2600.0
2022-08-10 14:55:00,137.11,137.16,136.99,137.0,3938.0,137.11,137.16,136.99,137.0,3938.0
2022-08-10 15:00:00,136.96,137.15,136.9,137.11,5569.0,136.96,137.15,136.9,137.11,5569.0
2022-08-10 15:05:00,137.16,137.16,136.92,137.14,6458.0,137.16,137.16,136.92,137.14,6458.0
2022-08-10 15:10:00,137.15,137.45,137.12,137.43,11135.0,137.15,137.45,137.12,137.43,11135.0
2022-08-10 15:15:00,137.46,137.47,137.28,137.47,10883.0,137.46,137.47,137.28,137.47,10883.0
2022-08-10 15:20:00,137.48,137.89,137.42,137.82,13747.0,137.48,137.89,137.42,137.82,13747.0
2022-08-10 15:25:00,137.82,137.95,137.8,137.91,11707.0,137.82,137.95,137.8,137.91,11707.0
2022-08-10 15:30:00,137.87,137.91,137.79,137.87,9120.0,137.87,137.91,137.79,137.87,9120.0
2022-08-10 15:35:00,137.8,137.93,137.75,137.89,12573.0,137.8,137.93,137.75,137.89,12573.0
2022-08-10 15:40:00,137.84,137.96,137.76,137.96,13420.0,137.84,137.96,137.76,137.96,13420.0
2022-08-10 15:45:00,137.94,137.94,137.36,137.7,24911.0,137.94,137.94,137.36,137.7,24911.0
2022-08-10 15:50:00,137.69,137.85,137.56,137.75,34866.0,137.69,137.85,137.56,137.75,34866.0
2022-08-10 15:55:00,137.74,137.75,137.59,137.65,74475.0,137.74,137.75,137.59,137.65,74475.0
2022-08-11 09:30:00,140.0,140.35,139.21,140.08,57755.0,140.0,140.35,139.21,140.08,57755.0
2022-08-11 09:35:00,140.16,141.13,139.92,141.13,30914.0,140.16,141.13,139.92,141.13,30914.0
2022-08-11 09:40:00,141.15,141.53,140.66,140.77,18029.0,141.15,141.53,140.66,140.77,18029.0
2022-08-11 09:45:00,140.81,142.3,140.64,142.11,32648.0,140.81,142.3,140.64,142.11,32648.0
2022-08-11 09:50:00,142.21,142.49,141.81,142.19,22349.0,142.21,142.49,141.81,142.19,22349.0
2022-08-11 09:55:00,142.18,142.55,141.8,141.92,18981.0,142.18,142.55,141.8,141.92,18981.0
2022-08-11 10:00:00,141.83,142.4,141.77,141.92,14866.0,141.83,142.4,141.77,141.92,14866.0
2022-08-11 10:05:00,141.92,142.47,141.89,142.32,8288.0,141.92,142.47,141.89,142.32,8288.0
2022-08-11 10:10:00,142.38,143.2,142.37,143.04,25015.0,142.38,143.2,142.37,143.04,25015.0
2022-08-11 10:15:00,143.02,143.77,143.02,143.62,24163.0,143.02,143.77,143.02,143.62,24163.0
2022-08-11 10:20:00,143.57,143.7,142.49,142.72,7114.0,143.57,143.7,142.49,142.72,7114.0
2022-08-11 10:25:00,142.53,142.88,142.2,142.25,15803.0,142.53,142.88,142.2,142.25,15803.0
2022-08-11 10:30:00,142.4,142.98,142.26,142.89,22459.0,142.4,142.98,142.26,142.89,22459.0
2022-08-11 10:35:00,143.0,143.29,142.8,142.8,15006.0,143.0,143.29,142.8,142.8,15006.0
2022-08-11 10:40:00,142.8,142.8,142.44,142.49,7654.0,142.8,142.8,142.44,142.49,7654.0
2022-08-11 10:45:00,142.4,142.48,141.82,141.87,10774.0,142.4,142.48,141.82,141.87,10774.0
2022-08-11 10:50:00,141.71,142.39,141.71,142.19,5284.0,141.71,142.39,141.71,142.19,5284.0
2022-08-11 10:55:00,142.2,142.41,142.13,142.17,2918.0,142.2,142.41,142.13,142.17,2918.0
2022-08-11 11:00:00,142.19,142.28,141.58,141.74,8384.0,142.19,142.28,141.58,141.74,8384.0
2022-08-11 11:05:00,141.7,141.7,140.8,140.8,6622.0,141.7,141.7,140.8,140.8,6622.0
2022-08-11 11:10:00,140.8,141.2,140.71,141.03,9371.0,140.8,141.2,140.71,141.03,9371.0
2022-08-11 11:15:00,140.93,141.03,140.13,140.26,20371.0,140.93,141.03,140.13,140.26,20371.0
2022-08-11 11:20:00,140.16,140.36,140.03,140.14,5616.0,140.16,140.36,140.03,140.14,5616.0
2022-08-11 11:25:00,140.24,140.66,140.05,140.58,5414.0,140.24,140.66,140.05,140.58,5414.0
2022-08-11 11:30:00,140.47,140.79,140.25,140.71,12772.0,140.47,140.79,140.25,140.71,12772.0
2022-08-11 11:35:00,140.67,140.85,140.49,140.79,15540.0,140.67,140.85,140.49,140.79,15540.0
2022-08-11 11:40:00,140.7,140.8,140.43,140.52,5660.0,140.7,140.8,140.43,140.52,5660.0
2022-08-11 11:45:00,140.45,140.52,140.18,140.19,9674.0,140.45,140.52,140.18,140.19,9674.0
2022-08-11 11:50:00,140.16,140.28,139.95,140.02,4687.0,140.16,140.28,139.95,140.02,4687.0
2022-08-11 11:55:00,140.11,140.21,139.93,140.06,2720.0,140.11,140.21,139.93,140.06,2720.0
2022-08-11 12:00:00,139.93,140.24,139.93,140.18,1600.0,139.93,140.24,139.93,140.18,1600.0
2022-08-11 12:05:00,140.23,140.27,140.05,140.15,2100.0,140.23,140.27,140.05,140.15,2100.0
2022-08-11 12:10:00,140.05,140.11,139.7,139.7,4507.0,140.05,140.11,139.7,139.7,4507.0
2022-08-11 12:15:00,139.61,140.01,139.61,139.95,8474.0,139.61,140.01,139.61,139.95,8474.0
2022-08-11 12:20:00,139.83,139.83,139.6,139.71,4808.0,139.83,139.83,139.6,139.71,4808.0
2022-08-11 12:25:00,139.75,139.91,139.73,139.91,5929.0,139.75,139.91,139.73,139.91,5929.0
2022-08-11 12:30:00,139.89,140.08,139.82,140.01,5276.0,139.89,140.08,139.82,140.01,5276.0
2022-08-11 12:35:00,139.95,140.04,139.83,139.87,5808.0,139.95,140.04,139.83,139.87,5808.0
2022-08-11 12:40:00,139.76,139.87,139.67,139.72,2200.0,139.76,139.87,139.67,139.72,2200.0
2022-08-11 12:45:00,139.68,139.71,139.55,139.71,1900.0,139.68,139.71,139.55,139.71,1900.0
2022-08-11 12:50:00,139.74,139.77,139.66,139.77,900.0,139.74,139.77,139.66,139.77,900.0
2022-08-11 12:55:00,139.81,140.19,139.77,140.15,10029.0,139.81,140.19,139.77,140.15,10029.0
2022-08-11 13:00:00,140.12,140.16,139.71,139.73,14859.0,140.12,140.16,139.71,139.73,14859.0
2022-08-11 13:05:00,139.73,140.29,139.73,140.23,33125.0,139.73,140.29,139.73,140.23,33125.0
2022-08-11 13:10:00,140.21,140.38,140.2,140.33,8556.0,140.21,140.38,140.2,140.33,8556.0
2022-08-11 13:15:00,140.21,140.44,140.13,140.44,4833.0,140.21,140.44,140.13,140.44,4833.0
2022-08-11 13:20:00,140.38,140.78,140.32,140.65,6259.0,140.38,140.78,140.32,140.65,6259.0
2022-08-11 13:25:00,140.6,140.64,140.35,140.39,3145.0,140.6,140.64,140.35,140.39,3145.0
2022-08-11 13:30:00,140.35,140.41,140.16,140.24,2700.0,140.35,140.41,140.16,140.24,2700.0
2022-08-11 13:35:00,140.24,140.29,140.21,140.22,1000.0,140.24,140.29,140.21,140.22,1000.0
2022-08-11 13:40:00,140.18,140.36,140.18,140.36,1200.0,140.18,140.36,140.18,140.36,1200.0
2022-08-11 13:45:00,140.29,140.29,140.07,140.08,2686.0,140.29,140.29,140.07,140.08,2686.0
2022-08-11 13:50:00,140.09,140.17,139.87,139.94,2801.0,140.09,140.17,139.87,139.94,2801.0
2022-08-11 13:55:00,139.92,139.92,139.77,139.79,904.0,139.92,139.92,139.77,139.79,904.0
2022-08-11 14:00:00,139.82,139.86,139.64,139.67,4244.0,139.82,139.86,139.64,139.67,4244.0
2022-08-11 14:05:00,139.61,139.73,139.51,139.68,1880.0,139.61,139.73,139.51,139.68,1880.0
2022-08-11 14:10:00,139.63,139.74,139.57,139.57,2000.0,139.63,139.74,139.57,139.57,2000.0
2022-08-11 14:15:00,139.56,139.72,139.51,139.68,2723.0,139.56,139.72,139.51,139.68,2723.0
2022-08-11 14:20:00,139.61,139.66,139.56,139.66,1550.0,139.61,139.66,139.56,139.66,1550.0
2022-08-11 14:25:00,139.66,139.7,139.62,139.66,1000.0,139.66,139.7,139.62,139.66,1000.0
2022-08-11 14:30:00,139.68,139.69,139.21,139.33,11549.0,139.68,139.69,139.21,139.33,11549.0
2022-08-11 14:35:00,139.33,139.49,139.27,139.32,11882.0,139.33,139.49,139.27,139.32,11882.0
2022-08-11 14:40:00,139.28,139.3,138.87,139.02,6554.0,139.28,139.3,138.87,139.02,6554.0
2022-08-11 14:45:00,138.95,139.02,138.7,138.88,6173.0,138.95,139.02,138.7,138.88,6173.0
2022-08-11 14:50:00,138.77,138.85,138.31,138.34,5560.0,138.77,138.85,138.31,138.34,5560.0
2022-08-11 14:55:00,138.37,138.49,138.25,138.29,9679.0,138.37,138.49,138.25,138.29,9679.0
2022-08-11 15:00:00,138.35,138.65,138.33,138.56,4004.0,138.35,138.65,138.33,138.56,4004.0
2022-08-11 15:05:00,138.57,138.61,138.41,138.57,4750.0,138.57,138.61,138.41,138.57,4750.0
2022-08-11 15:10:00,138.58,138.58,138.3,138.42,10705.0,138.58,138.58,138.3,138.42,10705.0
2022-08-11 15:15:00,138.42,138.7,138.41,138.62,6519.0,138.42,138.7,138.41,138.62,6519.0
2022-08-11 15:20:00,138.65,138.82,138.6,138.77,9197.0,138.65,138.82,138.6,138.77,9197.0
2022-08-11 15:25:00,138.78,139.0,138.74,138.94,17884.0,138.78,139.0,138.74,138.94,17884.0
2022-08-11 15:30:00,138.98,139.21,138.87,139.05,28302.0,138.98,139.21,138.87,139.05,28302.0
2022-08-11 15:35:00,139.02,139.04,138.9,138.93,7182.0,139.02,139.04,138.9,138.93,7182.0
2022-08-11 15:40:00,138.95,139.27,138.94,139.19,8700.0,138.95,139.27,138.94,139.19,8700.0
2022-08-11 15:45:00,139.21,139.21,138.9,139.09,11793.0,139.21,139.21,138.9,139.09,11793.0
2022-08-11 15:50:00,139.07,139.63,139.0,139.47,27646.0,139.07,139.63,139.0,139.47,27646.0
2022-08-11 15:55:00,139.44,139.44,139.19,139.38,58517.0,139.44,139.44,139.19,139.38,58517.0
2022-08-12 09:30:00,135.21,138.15,135.0,137.49,114926.0,135.21,138.15,135.0,137.49,114926.0
2022-08-12 09:35:00,137.42,138.11,137.2,137.3,33128.0,137.42,138.11,137.2,137.3,33128.0
2022-08-12 09:40:00,137.34,138.6,137.34,138.12,12214.0,137.34,138.6,137.34,138.12,12214.0
2022-08-12 09:45:00,138.32,138.45,137.61,137.83,10919.0,138.32,138.45,137.61,137.83,10919.0
2022-08-12 09:50:00,137.89,138.71,137.85,138.35,6039.0,137.89,138.71,137.85,138.35,6039.0
2022-08-12 09:55:00,138.1,138.13,137.67,138.01,15457.0,138.1,138.13,137.67,138.01,15457.0
2022-08-12 10:00:00,137.82,138.0,137.25,137.63,11440.0,137.82,138.0,137.25,137.63,11440.0
2022-08-12 10:05:00,137.73,138.02,137.33,137.99,5023.0,137.73,138.02,137.33,137.99,5023.0
2022-08-12 10:10:00,137.83,138.33,137.83,137.88,12124.0,137.83,138.33,137.83,137.88,12124.0
2022-08-12 10:15:00,138.0,138.4,137.95,138.4,8888.0,138.0,138.4,137.95,138.4,8888.0
2022-08-12 10:20:00,138.27,138.27,137.86,138.01,1819.0,138.27,138.27,137.86,138.01,1819.0
2022-08-12 10:25:00,138.01,138.01,137.54,137.86,7400.0,138.01,138.01,137.54,137.86,7400.0
2022-08-12 10:30:00,137.81,138.04,137.46,137.46,9550.0,137.81,138.04,137.46,137.46,9550.0
2022-08-12 10:35:00,137.56,137.82,137.22,137.23,15706.0,137.56,137.82,137.22,137.23,15706.0
2022-08-12 10:40:00,137.28,137.54,137.2,137.28,13465.0,137.28,137.54,137.2,137.28,13465.0
2022-08-12 10:45:00,137.34,137.65,137.2,137.61,5336.0,137.34,137.65,137.2,137.61,5336.0
2022-08-12 10:50:00,137.69,137.9,137.68,137.9,1623.0,137.69,137.9,137.68,137.9,1623.0
2022-08-12 10:55:00,138.0,138.4,138.0,138.4,5087.0,138.0,138.4,138.0,138.4,5087.0
2022-08-12 11:00:00,138.27,138.8,138.27,138.61,13183.0,138.27,138.8,138.27,138.61,13183.0
2022-08-12 11:05:00,138.56,138.83,138.56,138.83,6449.0,138.56,138.83,138.56,138.83,6449.0
2022-08-12 11:10:00,138.88,139.17,138.87,138.99,9323.0,138.88,139.17,138.87,138.99,9323.0
2022-08-12 11:15:00,139.01,139.4,139.0,139.33,7410.0,139.01,139.4,139.0,139.33,7410.0
2022-08-12 11:20:00,139.46,139.46,139.18,139.32,3556.0,139.46,139.46,139.18,139.32,3556.0
2022-08-12 11:25:00,139.31,139.49,139.17,139.17,8095.0,139.31,139.49,139.17,139.17,8095.0
2022-08-12 11:30:00,139.34,139.87,139.24,139.79,9122.0,139.34,139.87,139.24,139.79,9122.0
2022-08-12 11:35:00,139.73,140.22,139.67,139.83,13131.0,139.73,140.22,139.67,139.83,13131.0
2022-08-12 11:40:00,139.73,139.8,139.66,139.66,3830.0,139.73,139.8,139.66,139.66,3830.0
2022-08-12 11:45:00,139.58,139.74,139.36,139.36,3571.0,139.58,139.74,139.36,139.36,3571.0
2022-08-12 11:50:00,139.27,139.38,139.26,139.29,1550.0,139.27,139.38,139.26,139.29,1550.0
2022-08-12 11:55:00,139.29,139.66,139.27,139.49,5324.0,139.29,139.66,139.27,139.49,5324.0
2022-08-12 12:00:00,139.51,139.9,139.51,139.9,9168.0,139.51,139.9,139.51,139.9,9168.0
2022-08-12 12:05:00,139.79,139.87,139.7,139.78,3800.0,139.79,139.87,139.7,139.78,3800.0
2022-08-12 12:10:00,139.88,139.96,139.82,139.89,2520.0,139.88,139.96,139.82,139.89,2520.0
2022-08-12 12:15:00,139.84,140.05,139.84,140.05,4475.0,139.84,140.05,139.84,140.05,4475.0
2022-08-12 12:20:00,140.03,140.18,140.02,140.15,2200.0,140.03,140.18,140.02,140.15,2200.0
2022-08-12 12:25:00,140.12,140.16,140.0,140.13,3053.0,140.12,140.16,140.0,140.13,3053.0
2022-08-12 12:30:00,140.13,140.14,140.02,140.04,1821.0,140.13,140.14,140.02,140.04,1821.0
2022-08-12 12:35:00,140.03,140.06,139.91,139.94,2562.0,140.03,140.06,139.91,139.94,2562.0
2022-08-12 12:40:00,139.85,139.86,139.74,139.83,8300.0,139.85,139.86,139.74,139.83,8300.0
2022-08-12 12:45:00,139.84,140.05,139.84,140.05,2800.0,139.84,140.05,139.84,140.05,2800.0
2022-08-12 12:50:00,140.07,140.16,139.82,139.83,16209.0,140.07,140.16,139.82,139.83,16209.0
2022-08-12 12:55:00,139.83,140.0,139.72,139.72,11863.0,139.83,140.0,139.72,139.72,11863.0
2022-08-12 13:00:00,139.79,139.86,139.61,139.85,2250.0,139.79,139.86,139.61,139.85,2250.0
2022-08-12 13:05:00,139.82,140.0,139.82,139.89,1600.0,139.82,140.0,139.82,139.89,1600.0
2022-08-12 13:10:00,139.86,139.97,139.81,139.97,1078.0,139.86,139.97,139.81,139.97,1078.0
2022-08-12 13:15:00,139.99,140.02,139.84,140.02,7811.0,139.99,140.02,139.84,140.02,7811.0
2022-08-12 13:20:00,140.03,140.12,140.0,140.04,2269.0,140.03,140.12,140.0,140.04,2269.0
2022-08-12 13:25:00,140.03,140.04,139.91,139.96,1827.0,140.03,140.04,139.91,139.96,1827.0
2022-08-12 13:30:00,140.0,140.01,139.89,140.01,1651.0,140.0,140.01,139.89,140.01,1651.0
2022-08-12 13:35:00,139.99,139.99,139.76,139.77,2140.0,139.99,139.99,139.76,139.77,2140.0
2022-08-12 13:40:00,139.81,139.82,139.53,139.54,4076.0,139.81,139.82,139.53,139.54,4076.0
2022-08-12 13:45:00,139.54,139.55,139.46,139.5,2000.0,139.54,139.55,139.46,139.5,2000.0
2022-08-12 13:50:00,139.53,139.6,139.48,139.56,2318.0,139.53,139.6,139.48,139.56,2318.0
2022-08-12 13:55:00,139.6,139.61,139.48,139.56,1655.0,139.6,139.61,139.48,139.56,1655.0
2022-08-12 14:00:00,139.6,139.72,139.6,139.66,6003.0,139.6,139.72,139.6,139.66,6003.0
2022-08-12 14:05:00,139.72,139.82,139.64,139.82,2411.0,139.72,139.82,139.64,139.82,2411.0
2022-08-12 14:10:00,139.8,139.93,139.8,139.92,2500.0,139.8,139.93,139.8,139.92,2500.0
2022-08-12 14:15:00,139.89,139.97,139.87,139.97,1152.0,139.89,139.97,139.87,139.97,1152.0
2022-08-12 14:20:00,139.91,139.91,139.74,139.78,3862.0,139.91,139.91,139.74,139.78,3862.0
2022-08-12 14:25:00,139.76,139.82,139.65,139.81,1596.0,139.76,139.82,139.65,139.81,1596.0
2022-08-12 14:30:00,139.82,139.94,139.82,139.93,1900.0,139.82,139.94,139.82,139.93,1900.0
2022-08-12 14:35:00,139.92,139.92,139.75,139.81,3000.0,139.92,139.92,139.75,139.81,3000.0
2022-08-12 14:40:00,139.88,139.92,139.8,139.92,4053.0,139.88,139.92,139.8,139.92,4053.0
2022-08-12 14:45:00,139.91,140.0,139.87,139.94,4080.0,139.91,140.0,139.87,139.94,4080.0
2022-08-12 14:50:00,139.94,139.98,139.8,139.81,4178.0,139.94,139.98,139.8,139.81,4178.0
2022-08-12 14:55:00,139.82,139.83,139.75,139.78,2100.0,139.82,139.83,139.75,139.78,2100.0
2022-08-12 15:00:00,139.75,139.78,139.6,139.6,2001.0,139.75,139.78,139.6,139.6,2001.0
2022-08-12 15:05:00,139.61,139.69,139.56,139.58,5234.0,139.61,139.69,139.56,139.58,5234.0
2022-08-12 15:10:00,139.59,139.71,139.57,139.67,4503.0,139.59,139.71,139.57,139.67,4503.0
2022-08-12 15:15:00,139.62,139.89,139.62,139.68,5972.0,139.62,139.89,139.62,139.68,5972.0
2022-08-12 15:20:00,139.72,139.9,139.64,139.81,8159.0,139.72,139.9,139.64,139.81,8159.0
2022-08-12 15:25:00,139.8,140.05,139.79,140.05,8886.0,139.8,140.05,139.79,140.05,8886.0
2022-08-12 15:30:00,139.99,140.1,139.96,140.06,5458.0,139.99,140.1,139.96,140.06,5458.0
2022-08-12 15:35:00,140.1,140.18,140.01,140.14,8658.0,140.1,140.18,140.01,140.14,8658.0
2022-08-12 15:40:00,140.15,140.22,140.08,140.2,13629.0,140.15,140.22,140.08,140.2,13629.0
2022-08-12 15:45:00,140.22,140.32,140.1,140.3,15192.0,140.22,140.32,140.1,140.3,15192.0
2022-08-12 15:50:00,140.33,140.43,140.2,140.2,19110.0,140.33,140.43,140.2,140.2,19110.0
2022-08-12 15:55:00,140.18,140.43,140.16,140.37,47577.0,140.18,140.43,140.16,140.37,47577.0
2022-08-15 09:30:00,137.21,139.24,137.11,138.71,77768.0,137.21,139.24,137.11,138.71,77768.0
2022-08-15 09:35:00,138.7,139.4,138.33,138.78,32244.0,138.7,139.4,138.33,138.78,32244.0
2022-08-15 09:40:00,138.65,138.65,137.18,137.23,36662.0,138.65,138.65,137.18,137.23,36662.0
2022-08-15 09:45:00,137.28,137.78,137.0,137.0,28489.0,137.28,137.78,137.0,137.0,28489.0
2022-08-15 09:50:00,136.99,137.6,136.9,137.59,12520.0,136.99,137.6,136.9,137.59,12520.0
2022-08-15 09:55:00,137.53,138.11,137.41,137.89,44142.0,137.53,138.11,137.41,137.89,44142.0
2022-08-15 10:00:00,137.8,137.83,136.51,136.73,29796.0,137.8,137.83,136.51,136.73,29796.0
2022-08-15 10:05:00,136.69,136.88,135.89,136.43,51515.0,136.69,136.88,135.89,136.43,51515.0
2022-08-15 10:10:00,136.46,136.89,136.39,136.73,15846.0,136.46,136.89,136.39,136.73,15846.0
2022-08-15 10:15:00,136.8,136.88,136.49,136.49,9942.0,136.8,136.88,136.49,136.49,9942.0
2022-08-15 10:20:00,136.3,136.47,136.0,136.42,20039.0,136.3,136.47,136.0,136.42,20039.0
2022-08-15 10:25:00,136.32,136.38,136.02,136.21,20508.0,136.32,136.38,136.02,136.21,20508.0
2022-08-15 10:30:00,136.21,137.08,136.15,137.05,22766.0,136.21,137.08,136.15,137.05,22766.0
2022-08-15 10:35:00,137.0,137.05,136.6,136.77,12563.0,137.0,137.05,136.6,136.77,12563.0
2022-08-15 10:40:00,136.71,136.96,136.62,136.7,17412.0,136.71,136.96,136.62,136.7,17412.0
2022-08-15 10:45:00,136.71,136.85,136.31,136.31,6637.0,136.71,136.85,136.31,136.31,6637.0
2022-08-15 10:50:00,136.27,136.56,136.27,136.4,9742.0,136.27,136.56,136.27,136.4,9742.0
2022-08-15 10:55:00,136.38,136.43,136.05,136.18,23258.0,136.38,136.43,136.05,136.18,23258.0
2022-08-15 11:00:00,136.15,136.46,136.11,136.3,13039.0,136.15,136.46,136.11,136.3,13039.0
2022-08-15 11:05:00,136.28,136.67,136.25,136.66,8964.0,136.28,136.67,136.25,136.66,8964.0
2022-08-15 11:10:00,136.68,136.8,136.4,136.54,11253.0,136.68,136.8,136.4,136.54,11253.0
2022-08-15 11:15:00,136.49,136.64,136.49,136.53,10164.0,136.49,136.64,136.49,136.53,10164.0
2022-08-15 11:20:00,136.52,136.88,136.52,136.88,19019.0,136.52,136.88,136.52,136.88,19019.0
2022-08-15 11:25:00,136.87,137.23,136.87,137.15,12385.0,136.87,137.23,136.87,137.15,12385.0
2022-08-15 11:30:00,137.16,137.65,137.16,137.65,28476.0,137.16,137.65,137.16,137.65,28476.0
2022-08-15 11:35:00,137.71,138.0,137.63,138.0,17969.0,137.71,138.0,137.63,138.0,17969.0
2022-08-15 11:40:00,138.0,138.04,137.65,137.75,26670.0,138.0,138.04,137.65,137.75,26670.0
2022-08-15 11:45:00,137.77,138.16,137.74,138.11,29107.0,137.77,138.16,137.74,138.11,29107.0
2022-08-15 11:50:00,138.12,138.45,138.12,138.33,19962.0,138.12,138.45,138.12,138.33,19962.0
2022-08-15 11:55:00,138.28,138.83,138.27,138.83,18128.0,138.28,138.83,138.27,138.83,18128.0
2022-08-15 12:00:00,138.85,139.37,138.85,139.34,13449.0,138.85,139.37,138.85,139.34,13449.0
2022-08-15 12:05:00,139.34,139.53,139.23,139.36,15268.0,139.34,139.53,139.23,139.36,15268.0
2022-08-15 12:10:00,139.33,139.44,139.08,139.14,13568.0,139.33,139.44,139.08,139.14,13568.0
2022-08-15 12:15:00,139.13,139.4,139.0,139.09,7496.0,139.13,139.4,139.0,139.09,7496.0
2022-08-15 12:20:00,139.12,139.22,138.83,138.91,6150.0,139.12,139.22,138.83,138.91,6150.0
2022-08-15 12:25:00,138.99,139.18,138.97,139.06,7755.0,138.99,139.18,138.97,139.06,7755.0
2022-08-15 12:30:00,139.11,139.32,139.03,139.24,2907.0,139.11,139.32,139.03,139.24,2907.0
2022-08-15 12:35:00,139.2,139.2,138.94,139.14,4422.0,139.2,139.2,138.94,139.14,4422.0
2022-08-15 12:40:00,139.11,139.29,139.11,139.24,6705.0,139.11,139.29,139.11,139.24,6705.0
2022-08-15 12:45:00,139.2,139.32,139.09,139.09,3783.0,139.2,139.32,139.09,139.09,3783.0
2022-08-15 12:50:00,139.06,139.31,139.02,139.3,4078.0,139.06,139.31,139.02,139.3,4078.0
2022-08-15 12:55:00,139.32,139.62,139.3,139.59,8251.0,139.32,139.62,139.3,139.59,8251.0
2022-08-15 13:00:00,139.62,139.63,139.34,139.34,5286.0,139.62,139.63,139.34,139.34,5286.0
2022-08-15 13:05:00,139.41,139.56,139.29,139.38,5464.0,139.41,139.56,139.29,139.38,5464.0
2022-08-15 13:10:00,139.41,139.42,139.24,139.24,4028.0,139.41,139.42,139.24,139.24,4028.0
2022-08-15 13:15:00,139.24,139.3,138.57,138.58,10757.0,139.24,139.3,138.57,138.58,10757.0
2022-08-15 13:20:00,138.64,138.83,138.54,138.74,3446.0,138.64,138.83,138.54,138.74,3446.0
2022-08-15 13:25:00,138.73,138.85,138.72,138.77,8003.0,138.73,138.85,138.72,138.77,8003.0
2022-08-15 13:30:00,138.84,138.95,138.79,138.87,5826.0,138.84,138.95,138.79,138.87,5826.0
2022-08-15 13:35:00,138.93,139.06,138.92,138.92,4601.0,138.93,139.06,138.92,138.92,4601.0
2022-08-15 13:40:00,138.97,139.17,138.93,139.05,4770.0,138.97,139.17,138.93,139.05,4770.0
2022-08-15 13:45:00,139.06,139.25,139.06,139.09,4962.0,139.06,139.25,139.06,139.09,4962.0
2022-08-15 13:50:00,139.01,139.09,138.91,139.02,2892.0,139.01,139.09,138.91,139.02,2892.0
2022-08-15 13:55:00,139.02,139.13,138.98,139.12,4044.0,139.02,139.13,138.98,139.12,4044.0
2022-08-15 14:00:00,139.15,139.23,139.15,139.21,1605.0,139.15,139.23,139.15,139.21,1605.0
2022-08-15 14:05:00,139.14,139.21,138.84,139.0,4930.0,139.14,139.21,138.84,139.0,4930.0
2022-08-15 14:10:00,139.08,139.18,139.0,139.0,1308.0,139.08,139.18,139.0,139.0,1308.0
2022-08-15 14:15:00,139.03,139.13,138.89,139.07,4305.0,139.03,139.13,138.89,139.07,4305.0
2022-08-15 14:20:00,139.04,139.09,138.89,139.08,4893.0,139.04,139.09,138.89,139.08,4893.0
2022-08-15 14:25:00,139.14,139.3,139.14,139.21,6246.0,139.14,139.3,139.14,139.21,6246.0
2022-08-15 14:30:00,139.22,139.36,139.11,139.36,4579.0,139.22,139.36,139.11,139.36,4579.0
2022-08-15 14:35:00,139.36,139.5,139.27,139.49,7809.0,139.36,139.5,139.27,139.49,7809.0
2022-08-15 14:40:00,139.47,139.57,139.41,139.46,4148.0,139.47,139.57,139.41,139.46,4148.0
2022-08-15 14:45:00,139.48,139.6,139.45,139.56,3468.0,139.48,139.6,139.45,139.56,3468.0
2022-08-15 14:50:00,139.46,139.56,139.45,139.53,1617.0,139.46,139.56,139.45,139.53,1617.0
2022-08-15 14:55:00,139.54,139.74,139.51,139.62,11957.0,139.54,139.74,139.51,139.62,11957.0
2022-08-15 15:00:00,139.69,139.94,139.58,139.83,10155.0,139.69,139.94,139.58,139.83,10155.0
2022-08-15 15:05:00,139.84,139.93,139.84,139.9,3252.0,139.84,139.93,139.84,139.9,3252.0
2022-08-15 15:10:00,139.92,140.11,139.88,140.06,9795.0,139.92,140.11,139.88,140.06,9795.0
2022-08-15 15:15:00,140.05,140.16,140.02,140.15,6047.0,140.05,140.16,140.02,140.15,6047.0
2022-08-15 15:20:00,140.13,140.36,140.13,140.34,11348.0,140.13,140.36,140.13,140.34,11348.0
2022-08-15 15:25:00,140.33,140.33,140.13,140.14,5631.0,140.33,140.33,140.13,140.14,5631.0
2022-08-15 15:30:00,140.14,140.22,140.05,140.21,5688.0,140.14,140.22,140.05,140.21,5688.0
2022-08-15 15:35:00,140.2,140.2,140.05,140.12,4901.0,140.2,140.2,140.05,140.12,4901.0
2022-08-15 15:40:00,140.1,140.1,139.82,139.88,9271.0,140.1,140.1,139.82,139.88,9271.0
2022-08-15 15:45:00,139.92,139.99,139.72,139.77,12043.0,139.92,139.99,139.72,139.77,12043.0
2022-08-15 15:50:00,139.79,139.93,139.46,139.5,27486.0,139.79,139.93,139.46,139.5,27486.0
2022-08-15 15:55:00,139.52,139.7,139.36,139.46,47768.0,139.52,139.7,139.36,139.46,47768.0
2022-08-16 09:30:00,137.03,137.5,136.75,137.0,36945.0,137.03,137.5,136.75,137.0,36945.0
2022-08-16 09:35:00,137.21,137.75,136.56,136.74,15619.0,137.21,137.75,136.56,136.74,15619.0
2022-08-16 09:40:00,136.65,136.93,136.35,136.51,25071.0,136.65,136.93,136.35,136.51,25071.0
2022-08-16 09:45:00,136.46,136.56,136.08,136.11,25525.0,136.46,136.56,136.08,136.11,25525.0
2022-08-16 09:50:00,136.12,136.16,135.6,135.83,25330.0,136.12,136.16,135.6,135.83,25330.0
2022-08-16 09:55:00,135.79,136.23,135.64,136.03,16342.0,135.79,136.23,135.64,136.03,16342.0
2022-08-16 10:00:00,135.98,136.27,135.58,136.1,18209.0,135.98,136.27,135.58,136.1,18209.0
2022-08-16 10:05:00,136.07,136.66,136.03,136.64,18808.0,136.07,136.66,136.03,136.64,18808.0
2022-08-16 10:10:00,136.7,137.0,136.49,137.0,16940.0,136.7,137.0,136.49,137.0,16940.0
2022-08-16 10:15:00,136.99,137.0,136.47,136.7,9995.0,136.99,137.0,136.47,136.7,9995.0
2022-08-16 10:20:00,136.7,137.32,136.62,137.23,8425.0,136.7,137.32,136.62,137.23,8425.0
2022-08-16 10:25:00,137.24,137.24,136.5,136.56,8075.0,137.24,137.24,136.5,136.56,8075.0
2022-08-16 10:30:00,136.45,136.55,135.91,135.94,12314.0,136.45,136.55,135.91,135.94,12314.0
2022-08-16 10:35:00,135.84,136.35,135.84,136.16,8214.0,135.84,136.35,135.84,136.16,8214.0
2022-08-16 10:40:00,136.16,136.41,136.14,136.36,6683.0,136.16,136.41,136.14,136.36,6683.0
2022-08-16 10:45:00,136.35,136.35,135.91,136.21,10655.0,136.35,136.35,135.91,136.21,10655.0
2022-08-16 10:50:00,136.22,136.29,135.8,135.86,9407.0,136.22,136.29,135.8,135.86,9407.0
2022-08-16 10:55:00,135.89,136.18,135.88,135.98,14043.0,135.89,136.18,135.88,135.98,14043.0
2022-08-16 11:00:00,136.08,136.33,136.07,136.1,5859.0,136.08,136.33,136.07,136.1,5859.0
2022-08-16 11:05:00,136.08,136.27,136.02,136.27,4256.0,136.08,136.27,136.02,136.27,4256.0
2022-08-16 11:10:00,136.27,136.46,136.19,136.45,4560.0,136.27,136.46,136.19,136.45,4560.0
2022-08-16 11:15:00,136.42,136.72,136.41,136.67,9494.0,136.42,136.72,136.41,136.67,9494.0
2022-08-16 11:20:00,136.66,136.67,136.22,136.35,6569.0,136.66,136.67,136.22,136.35,6569.0
2022-08-16 11:25:00,136.29,136.6,136.19,136.6,3573.0,136.29,136.6,136.19,136.6,3573.0
2022-08-16 11:30:00,136.68,136.83,136.64,136.77,5717.0,136.68,136.83,136.64,136.77,5717.0
2022-08-16 11:35:00,136.78,136.85,136.47,136.72,13904.0,136.78,136.85,136.47,136.72,13904.0
2022-08-16 11:40:00,136.84,136.84,136.51,136.53,19306.0,136.84,136.84,136.51,136.53,19306.0
2022-08-16 11:45:00,136.5,136.57,136.35,136.46,9273.0,136.5,136.57,136.35,136.46,9273.0
2022-08-16 11:50:00,136.5,136.51,136.32,136.5,5562.0,136.5,136.51,136.32,136.5,5562.0
2022-08-16 11:55:00,136.44,136.6,136.41,136.54,6683.0,136.44,136.6,136.41,136.54,6683.0
2022-08-16 12:00:00,136.71,136.72,136.28,136.33,7327.0,136.71,136.72,136.28,136.33,7327.0
2022-08-16 12:05:00,136.36,136.43,136.17,136.18,7432.0,136.36,136.43,136.17,136.18,7432.0
2022-08-16 12:10:00,136.2,136.28,136.12,136.28,7761.0,136.2,136.28,136.12,136.28,7761.0
2022-08-16 12:15:00,136.3,136.45,136.23,136.44,5536.0,136.3,136.45,136.23,136.44,5536.0
2022-08-16 12:20:00,136.43,136.45,136.3,136.43,2623.0,136.43,136.45,136.3,136.43,2623.0
2022-08-16 12:25:00,136.48,136.66,136.32,136.35,19870.0,136.48,136.66,136.32,136.35,19870.0
2022-08-16 12:30:00,136.31,136.44,136.2,136.2,2123.0,136.31,136.44,136.2,136.2,2123.0
2022-08-16 12:35:00,136.2,136.34,136.14,136.18,6807.0,136.2,136.34,136.14,136.18,6807.0
2022-08-16 12:40:00,136.1,136.15,136.07,136.11,5231.0,136.1,136.15,136.07,136.11,5231.0
2022-08-16 12:45:00,136.1,136.1,135.95,135.99,5013.0,136.1,136.1,135.95,135.99,5013.0
2022-08-16 12:50:00,135.96,136.18,135.96,136.13,6057.0,135.96,136.18,135.96,136.13,6057.0
2022-08-16 12:55:00,136.14,136.16,135.99,136.09,3627.0,136.14,136.16,135.99,136.09,3627.0
2022-08-16 13:00:00,136.14,136.27,136.14,136.25,3752.0,136.14,136.27,136.14,136.25,3752.0
2022-08-16 13:05:00,136.24,136.32,136.2,136.26,2716.0,136.24,136.32,136.2,136.26,2716.0
2022-08-16 13:10:00,136.3,136.35,136.25,136.28,1818.0,136.3,136.35,136.25,136.28,1818.0
2022-08-16 13:15:00,136.31,136.35,136.02,136.06,4643.0,136.31,136.35,136.02,136.06,4643.0
2022-08-16 13:20:00,136.04,136.09,136.0,136.08,8647.0,136.04,136.09,136.0,136.08,8647.0
2022-08-16 13:25:00,136.08,136.08,135.92,135.92,11043.0,136.08,136.08,135.92,135.92,11043.0
2022-08-16 13:30:00,135.94,136.06,135.92,136.05,12110.0,135.94,136.06,135.92,136.05,12110.0
2022-08-16 13:35:00,136.04,136.26,136.04,136.25,8282.0,136.04,136.26,136.04,136.25,8282.0
2022-08-16 13:40:00,136.25,136.35,136.22,136.31,3832.0,136.25,136.35,136.22,136.31,3832.0
2022-08-16 13:45:00,136.35,136.44,136.18,136.36,13824.0,136.35,136.44,136.18,136.36,13824.0
2022-08-16 13:50:00,136.23,136.4,136.23,136.4,11091.0,136.23,136.4,136.23,136.4,11091.0
2022-08-16 13:55:00,136.36,136.54,136.3,136.34,8190.0,136.36,136.54,136.3,136.34,8190.0
2022-08-16 14:00:00,136.32,136.55,136.3,136.43,4617.0,136.32,136.55,136.3,136.43,4617.0
2022-08-16 14:05:00,136.42,136.45,136.31,136.41,7315.0,136.42,136.45,136.31,136.41,7315.0
2022-08-16 14:10:00,136.43,136.53,136.4,136.43,8901.0,136.43,136.53,136.4,136.43,8901.0
2022-08-16 14:15:00,136.42,136.59,136.37,136.57,5782.0,136.42,136.59,136.37,136.57,5782.0
2022-08-16 14:20:00,136.56,136.58,136.41,136.43,8076.0,136.56,136.58,136.41,136.43,8076.0
2022-08-16 14:25:00,136.42,136.43,136.3,136.3,6172.0,136.42,136.43,136.3,136.3,6172.0
2022-08-16 14:30:00,136.33,136.33,136.08,136.11,12842.0,136.33,136.33,136.08,136.11,12842.0
2022-08-16 14:35:00,136.13,136.16,135.62,135.66,23628.0,136.13,136.16,135.62,135.66,23628.0
2022-08-16 14:40:00,135.65,135.66,135.28,135.28,27953.0,135.65,135.66,135.28,135.28,27953.0
2022-08-16 14:45:00,135.25,135.31,135.02,135.11,28768.0,135.25,135.31,135.02,135.11,28768.0
2022-08-16 14:50:00,135.11,135.23,135.01,135.23,21846.0,135.11,135.23,135.01,135.23,21846.0
2022-08-16 14:55:00,135.23,135.46,135.2,135.2,24588.0,135.23,135.46,135.2,135.2,24588.0
2022-08-16 15:00:00,135.15,135.34,135.05,135.05,27821.0,135.15,135.34,135.05,135.05,27821.0
2022-08-16 15:05:00,135.06,135.18,135.05,135.06,13472.0,135.06,135.18,135.05,135.06,13472.0
2022-08-16 15:10:00,135.05,135.06,134.92,135.03,36009.0,135.05,135.06,134.92,135.03,36009.0
2022-08-16 15:15:00,135.03,135.29,135.0,135.29,9788.0,135.03,135.29,135.0,135.29,9788.0
2022-08-16 15:20:00,135.25,135.28,135.08,135.27,6550.0,135.25,135.28,135.08,135.27,6550.0
2022-08-16 15:25:00,135.28,135.7,135.28,135.62,13538.0,135.28,135.7,135.28,135.62,13538.0
2022-08-16 15:30:00,135.55,136.11,135.55,136.11,17383.0,135.55,136.11,135.55,136.11,17383.0
2022-08-16 15:35:00,136.09,136.38,136.08,136.33,17026.0,136.09,136.38,136.08,136.33,17026.0
2022-08-16 15:40:00,136.31,136.31,136.0,136.03,18911.0,136.31,136.31,136.0,136.03,18911.0
2022-08-16 15:45:00,136.08,136.55,136.08,136.55,21303.0,136.08,136.55,136.08,136.55,21303.0
2022-08-16 15:50:00,136.52,136.57,136.11,136.32,28171.0,136.52,136.57,136.11,136.32,28171.0
2022-08-16 15:55:00,136.31,136.37,136.09,136.18,57324.0,136.31,136.37,136.09,136.18,57324.0
2022-08-17 09:30:00,134.27,135.35,134.27,134.73,34653.0,134.27,135.35,134.27,134.73,34653.0
2022-08-17 09:35:00,134.9,135.25,134.62,134.9,27653.0,134.9,135.25,134.62,134.9,27653.0
2022-08-17 09:40:00,134.78,134.99,134.21,134.31,11744.0,134.78,134.99,134.21,134.31,11744.0
2022-08-17 09:45:00,134.3,134.6,134.08,134.6,11314.0,134.3,134.6,134.08,134.6,11314.0
2022-08-17 09:50:00,134.54,134.57,134.12,134.48,9878.0,134.54,134.57,134.12,134.48,9878.0
2022-08-17 09:55:00,134.36,134.51,133.87,134.48,12174.0,134.36,134.51,133.87,134.48,12174.0
2022-08-17 10:00:00,134.32,134.69,134.03,134.53,5065.0,134.32,134.69,134.03,134.53,5065.0
2022-08-17 10:05:00,134.65,135.0,134.33,134.45,16117.0,134.65,135.0,134.33,134.45,16117.0
2022-08-17 10:10:00,134.45,134.54,133.67,133.67,19082.0,134.45,134.54,133.67,133.67,19082.0
2022-08-17 10:15:00,133.69,133.95,133.51,133.69,11983.0,133.69,133.95,133.51,133.69,11983.0
2022-08-17 10:20:00,133.59,133.76,133.52,133.64,5316.0,133.59,133.76,133.52,133.64,5316.0
2022-08-17 10:25:00,133.71,133.75,133.58,133.68,4068.0,133.71,133.75,133.58,133.68,4068.0
2022-08-17 10:30:00,133.68,133.95,133.64,133.84,7145.0,133.68,133.95,133.64,133.84,7145.0
2022-08-17 10:35:00,133.83,133.83,133.25,133.32,13412.0,133.83,133.83,133.25,133.32,13412.0
2022-08-17 10:40:00,133.24,133.52,133.02,133.02,12439.0,133.24,133.52,133.02,133.02,12439.0
2022-08-17 10:45:00,133.04,133.17,132.56,132.7,13036.0,133.04,133.17,132.56,132.7,13036.0
2022-08-17 10:50:00,132.63,132.68,132.19,132.32,12790.0,132.63,132.68,132.19,132.32,12790.0
2022-08-17 10:55:00,132.24,132.36,131.9,131.96,23959.0,132.24,132.36,131.9,131.96,23959.0
2022-08-17 11:00:00,131.97,132.29,131.96,132.27,11030.0,131.97,132.29,131.96,132.27,11030.0
2022-08-17 11:05:00,132.26,132.26,131.94,131.96,7218.0,132.26,132.26,131.94,131.96,7218.0
2022-08-17 11:10:00,131.96,132.11,131.66,131.67,10005.0,131.96,132.11,131.66,131.67,10005.0
2022-08-17 11:15:00,131.74,131.84,131.6,131.77,6912.0,131.74,131.84,131.6,131.77,6912.0
2022-08-17 11:20:00,131.72,131.8,131.66,131.72,3351.0,131.72,131.8,131.66,131.72,3351.0
2022-08-17 11:25:00,131.68,131.7,131.15,131.35,11255.0,131.68,131.7,131.15,131.35,11255.0
2022-08-17 11:30:00,131.38,131.77,131.38,131.63,10024.0,131.38,131.77,131.38,131.63,10024.0
2022-08-17 11:35:00,131.63,131.81,131.31,131.45,10063.0,131.63,131.81,131.31,131.45,10063.0
2022-08-17 11:40:00,131.44,131.49,131.05,131.1,9875.0,131.44,131.49,131.05,131.1,9875.0
2022-08-17 11:45:00,131.1,131.15,130.9,130.94,18263.0,131.1,131.15,130.9,130.94,18263.0
2022-08-17 11:50:00,130.99,131.14,130.88,130.97,11122.0,130.99,131.14,130.88,130.97,11122.0
2022-08-17 11:55:00,131.0,131.34,130.99,131.28,7636.0,131.0,131.34,130.99,131.28,7636.0
2022-08-17 12:00:00,131.28,131.53,131.22,131.51,10895.0,131.28,131.53,131.22,131.51,10895.0
2022-08-17 12:05:00,131.56,131.66,131.45,131.62,4982.0,131.56,131.66,131.45,131.62,4982.0
2022-08-17 12:10:00,131.59,131.59,131.41,131.46,5890.0,131.59,131.59,131.41,131.46,5890.0
2022-08-17 12:15:00,131.47,131.73,131.47,131.73,3142.0,131.47,131.73,131.47,131.73,3142.0
2022-08-17 12:20:00,131.69,132.0,131.67,131.96,5103.0,131.69,132.0,131.67,131.96,5103.0
2022-08-17 12:25:00,131.94,132.03,131.94,131.96,6203.0,131.94,132.03,131.94,131.96,6203.0
2022-08-17 12:30:00,131.94,132.07,131.91,132.05,6950.0,131.94,132.07,131.91,132.05,6950.0
2022-08-17 12:35:00,132.06,132.28,132.0,132.26,7303.0,132.06,132.28,132.0,132.26,7303.0
2022-08-17 12:40:00,132.24,132.24,132.03,132.11,3248.0,132.24,132.24,132.03,132.11,3248.0
2022-08-17 12:45:00,132.05,132.05,131.75,131.8,4126.0,132.05,132.05,131.75,131.8,4126.0
2022-08-17 12:50:00,131.79,131.91,131.77,131.81,3726.0,131.79,131.91,131.77,131.81,3726.0
2022-08-17 12:55:00,131.78,131.91,131.73,131.91,3895.0,131.78,131.91,131.73,131.91,3895.0
2022-08-17 13:00:00,131.92,132.02,131.75,131.86,7392.0,131.92,132.02,131.75,131.86,7392.0
2022-08-17 13:05:00,131.93,131.93,131.76,131.76,3695.0,131.93,131.93,131.76,131.76,3695.0
2022-08-17 13:10:00,131.78,131.81,131.64,131.76,4272.0,131.78,131.81,131.64,131.76,4272.0
2022-08-17 13:15:00,131.77,131.77,131.55,131.57,2723.0,131.77,131.77,131.55,131.57,2723.0
2022-08-17 13:20:00,131.53,131.66,131.51,131.61,3741.0,131.53,131.66,131.51,131.61,3741.0
2022-08-17 13:25:00,131.76,131.96,131.69,131.93,4258.0,131.76,131.96,131.69,131.93,4258.0
2022-08-17 13:30:00,132.01,132.02,131.68,131.75,6535.0,132.01,132.02,131.68,131.75,6535.0
2022-08-17 13:35:00,131.72,131.99,131.7,131.95,7634.0,131.72,131.99,131.7,131.95,7634.0
2022-08-17 13:40:00,131.96,132.01,131.84,131.87,8609.0,131.96,132.01,131.84,131.87,8609.0
2022-08-17 13:45:00,131.82,131.93,131.73,131.9,4446.0,131.82,131.93,131.73,131.9,4446.0
2022-08-17 13:50:00,131.91,131.93,131.85,131.88,3631.0,131.91,131.93,131.85,131.88,3631.0
2022-08-17 13:55:00,131.92,132.06,131.9,132.03,5387.0,131.92,132.06,131.9,132.03,5387.0
2022-08-17 14:00:00,132.06,132.76,131.98,132.52,16011.0,132.06,132.76,131.98,132.52,16011.0
2022-08-17 14:05:00,132.58,132.79,132.27,132.55,19823.0,132.58,132.79,132.27,132.55,19823.0
2022-08-17 14:10:00,132.6,132.85,132.55,132.85,2683.0,132.6,132.85,132.55,132.85,2683.0
2022-08-17 14:15:00,132.94,133.15,132.81,132.86,5508.0,132.94,133.15,132.81,132.86,5508.0
2022-08-17 14:20:00,132.78,132.8,132.51,132.56,7597.0,132.78,132.8,132.51,132.56,7597.0
2022-08-17 14:25:00,132.67,132.91,132.57,132.84,2455.0,132.67,132.91,132.57,132.84,2455.0
2022-08-17 14:30:00,132.92,133.13,132.87,133.09,4069.0,132.92,133.13,132.87,133.09,4069.0
2022-08-17 14:35:00,133.18,133.53,133.18,133.53,6229.0,133.18,133.53,133.18,133.53,6229.0
2022-08-17 14:40:00,133.48,133.48,133.03,133.07,4722.0,133.48,133.48,133.03,133.07,4722.0
2022-08-17 14:45:00,133.11,133.17,133.06,133.09,3808.0,133.11,133.17,133.06,133.09,3808.0
2022-08-17 14:50:00,133.13,133.18,133.06,133.1,2801.0,133.13,133.18,133.06,133.1,2801.0
2022-08-17 14:55:00,133.11,133.19,133.0,133.0,10451.0,133.11,133.19,133.0,133.0,10451.0
2022-08-17 15:00:00,133.0,133.11,132.93,133.02,7692.0,133.0,133.11,132.93,133.02,7692.0
2022-08-17 15:05:00,133.04,133.19,132.92,132.96,7518.0,133.04,133.19,132.92,132.96,7518.0
2022-08-17 15:10:00,132.94,133.01,132.52,132.68,9734.0,132.94,133.01,132.52,132.68,9734.0
2022-08-17 15:15:00,132.69,132.77,132.54,132.59,5798.0,132.69,132.77,132.54,132.59,5798.0
2022-08-17 15:20:00,132.55,132.66,132.48,132.66,7426.0,132.55,132.66,132.48,132.66,7426.0
2022-08-17 15:25:00,132.68,132.73,132.46,132.73,7173.0,132.68,132.73,132.46,132.73,7173.0
2022-08-17 15:30:00,132.73,132.75,132.43,132.51,16060.0,132.73,132.75,132.43,132.51,16060.0
2022-08-17 15:35:00,132.46,132.61,132.42,132.42,14401.0,132.46,132.61,132.42,132.42,14401.0
2022-08-17 15:40:00,132.44,132.59,132.34,132.48,14490.0,132.44,132.59,132.34,132.48,14490.0
2022-08-17 15:45:00,132.43,132.43,132.07,132.12,14834.0,132.43,132.43,132.07,132.12,14834.0
2022-08-17 15:50:00,132.14,132.4,131.93,132.4,29798.0,132.14,132.4,131.93,132.4,29798.0
2022-08-17 15:55:00,132.42,132.76,132.29,132.64,97178.0,132.42,132.76,132.29,132.64,97178.0
2022-08-18 09:30:00,131.16,132.0,129.47,129.49,80488.0,131.16,132.0,129.47,129.49,80488.0
2022-08-18 09:35:00,129.5,129.96,128.82,128.98,40080.0,129.5,129.96,128.82,128.98,40080.0
2022-08-18 09:40:00,129.0,129.75,128.88,129.3,26306.0,129.0,129.75,128.88,129.3,26306.0
2022-08-18 09:45:00,129.48,129.5,128.2,128.46,31425.0,129.48,129.5,128.2,128.46,31425.0
2022-08-18 09:50:00,128.55,128.7,128.11,128.22,61701.0,128.55,128.7,128.11,128.22,61701.0
2022-08-18 09:55:00,128.2,128.62,128.02,128.34,69806.0,128.2,128.62,128.02,128.34,69806.0
2022-08-18 10:00:00,128.3,128.3,127.05,127.48,88958.0,128.3,128.3,127.05,127.48,88958.0
2022-08-18 10:05:00,127.43,128.05,127.31,127.97,51917.0,127.43,128.05,127.31,127.97,51917.0
2022-08-18 10:10:00,127.89,127.95,127.52,127.71,44091.0,127.89,127.95,127.52,127.71,44091.0
2022-08-18 10:15:00,127.7,128.23,127.66,128.16,27552.0,127.7,128.23,127.66,128.16,27552.0
2022-08-18 10:20:00,128.1,128.38,128.01,128.07,18694.0,128.1,128.38,128.01,128.07,18694.0
2022-08-18 10:25:00,128.0,128.19,127.65,127.78,25039.0,128.0,128.19,127.65,127.78,25039.0
2022-08-18 10:30:00,127.8,128.0,127.59,127.82,17409.0,127.8,128.0,127.59,127.82,17409.0
2022-08-18 10:35:00,127.83,127.83,127.31,127.61,45649.0,127.83,127.83,127.31,127.61,45649.0
2022-08-18 10:40:00,127.63,128.09,127.58,128.01,68732.0,127.63,128.09,127.58,128.01,68732.0
2022-08-18 10:45:00,128.03,128.1,127.84,128.06,60501.0,128.03,128.1,127.84,128.06,60501.0
2022-08-18 10:50:00,128.06,128.27,128.0,128.25,47143.0,128.06,128.27,128.0,128.25,47143.0
2022-08-18 10:55:00,128.26,128.78,128.26,128.32,50522.0,128.26,128.78,128.26,128.32,50522.0
2022-08-18 11:00:00,128.38,128.52,128.1,128.23,14915.0,128.38,128.52,128.1,128.23,14915.0
2022-08-18 11:05:00,128.24,128.54,127.99,128.54,17882.0,128.24,128.54,127.99,128.54,17882.0
2022-08-18 11:10:00,128.53,128.96,128.49,128.82,30408.0,128.53,128.96,128.49,128.82,30408.0
2022-08-18 11:15:00,128.81,129.36,128.75,128.89,106649.0,128.81,129.36,128.75,128.89,106649.0
2022-08-18 11:20:00,128.89,129.74,128.77,129.65,30757.0,128.89,129.74,128.77,129.65,30757.0
2022-08-18 11:25:00,129.71,130.13,129.61,130.04,31270.0,129.71,130.13,129.61,130.04,31270.0
2022-08-18 11:30:00,130.06,130.07,129.6,129.6,10023.0,130.06,130.07,129.6,129.6,10023.0
2022-08-18 11:35:00,129.61,129.89,129.59,129.75,22300.0,129.61,129.89,129.59,129.75,22300.0
2022-08-18 11:40:00,129.68,129.68,129.04,129.04,17321.0,129.68,129.68,129.04,129.04,17321.0
2022-08-18 11:45:00,129.01,129.19,128.91,129.18,20728.0,129.01,129.19,128.91,129.18,20728.0
2022-08-18 11:50:00,129.19,129.35,128.96,129.11,17142.0,129.19,129.35,128.96,129.11,17142.0
2022-08-18 11:55:00,129.02,129.09,128.77,128.83,8164.0,129.02,129.09,128.77,128.83,8164.0
2022-08-18 12:00:00,128.81,128.95,128.59,128.95,8922.0,128.81,128.95,128.59,128.95,8922.0
2022-08-18 12:05:00,129.06,129.06,128.79,128.97,6479.0,129.06,129.06,128.79,128.97,6479.0
2022-08-18 12:10:00,128.87,128.88,128.66,128.77,5202.0,128.87,128.88,128.66,128.77,5202.0
2022-08-18 12:15:00,128.76,128.77,128.58,128.71,6672.0,128.76,128.77,128.58,128.71,6672.0
2022-08-18 12:20:00,128.65,128.65,128.27,128.28,11303.0,128.65,128.65,128.27,128.28,11303.0
2022-08-18 12:25:00,128.3,128.53,128.27,128.33,3851.0,128.3,128.53,128.27,128.33,3851.0
2022-08-18 12:30:00,128.34,128.39,128.08,128.33,8022.0,128.34,128.39,128.08,128.33,8022.0
2022-08-18 12:35:00,128.25,128.37,128.16,128.28,9112.0,128.25,128.37,128.16,128.28,9112.0
2022-08-18 12:40:00,128.26,128.28,127.85,127.96,9080.0,128.26,128.28,127.85,127.96,9080.0
2022-08-18 12:45:00,127.95,128.25,127.91,128.21,4675.0,127.95,128.25,127.91,128.21,4675.0
2022-08-18 12:50:00,128.19,128.26,128.05,128.12,3500.0,128.19,128.26,128.05,128.12,3500.0
2022-08-18 12:55:00,128.13,128.13,127.97,128.08,4839.0,128.13,128.13,127.97,128.08,4839.0
2022-08-18 13:00:00,128.05,128.15,128.01,128.08,2310.0,128.05,128.15,128.01,128.08,2310.0
2022-08-18 13:05:00,128.1,128.48,128.1,128.4,6932.0,128.1,128.48,128.1,128.4,6932.0
2022-08-18 13:10:00,128.33,128.39,128.16,128.25,10949.0,128.33,128.39,128.16,128.25,10949.0
2022-08-18 13:15:00,128.29,128.48,128.19,128.4,5718.0,128.29,128.48,128.19,128.4,5718.0
2022-08-18 13:20:00,128.51,128.51,128.29,128.32,5842.0,128.51,128.51,128.29,128.32,5842.0
2022-08-18 13:25:00,128.36,128.51,128.33,128.5,3413.0,128.36,128.51,128.33,128.5,3413.0
2022-08-18 13:30:00,128.53,128.54,128.29,128.39,2938.0,128.53,128.54,128.29,128.39,2938.0
2022-08-18 13:35:00,128.4,128.43,128.24,128.34,4926.0,128.4,128.43,128.24,128.34,4926.0
2022-08-18 13:40:00,128.32,128.37,128.25,128.25,9014.0,128.32,128.37,128.25,128.25,9014.0
2022-08-18 13:45:00,128.22,128.28,128.08,128.27,5630.0,128.22,128.28,128.08,128.27,5630.0
2022-08-18 13:50:00,128.24,128.39,128.2,128.24,3670.0,128.24,128.39,128.2,128.24,3670.0
2022-08-18 13:55:00,128.23,128.26,128.14,128.18,2856.0,128.23,128.26,128.14,128.18,2856.0
2022-08-18 14:00:00,128.2,128.27,128.15,128.24,5582.0,128.2,128.27,128.15,128.24,5582.0
2022-08-18 14:05:00,128.23,128.4,128.21,128.4,7267.0,128.23,128.4,128.21,128.4,7267.0
2022-08-18 14:10:00,128.39,128.48,128.35,128.48,4563.0,128.39,128.48,128.35,128.48,4563.0
2022-08-18 14:15:00,128.51,128.61,128.46,128.56,4764.0,128.51,128.61,128.46,128.56,4764.0
2022-08-18 14:20:00,128.52,128.55,128.48,128.49,3117.0,128.52,128.55,128.48,128.49,3117.0
2022-08-18 14:25:00,128.44,128.57,128.37,128.57,6951.0,128.44,128.57,128.37,128.57,6951.0
2022-08-18 14:30:00,128.48,128.48,128.31,128.39,4725.0,128.48,128.48,128.31,128.39,4725.0
2022-08-18 14:35:00,128.35,128.39,128.18,128.33,6785.0,128.35,128.39,128.18,128.33,6785.0
2022-08-18 14:40:00,128.26,128.42,128.24,128.35,4963.0,128.26,128.42,128.24,128.35,4963.0
2022-08-18 14:45:00,128.34,128.34,128.15,128.21,4760.0,128.34,128.34,128.15,128.21,4760.0
2022-08-18 14:50:00,128.18,128.3,128.18,128.3,4432.0,128.18,128.3,128.18,128.3,4432.0
2022-08-18 14:55:00,128.34,128.41,128.28,128.32,5868.0,128.34,128.41,128.28,128.32,5868.0
2022-08-18 15:00:00,128.29,128.51,128.29,128.49,7164.0,128.29,128.51,128.29,128.49,7164.0
2022-08-18 15:05:00,128.5,128.55,128.47,128.53,6030.0,128.5,128.55,128.47,128.53,6030.0
2022-08-18 15:10:00,128.53,128.75,128.4,128.75,14936.0,128.53,128.75,128.4,128.75,14936.0
2022-08-18 15:15:00,128.75,128.87,128.75,128.86,7901.0,128.75,128.87,128.75,128.86,7901.0
2022-08-18 15:20:00,128.8,128.95,128.69,128.95,10574.0,128.8,128.95,128.69,128.95,10574.0
2022-08-18 15:25:00,128.91,128.94,128.77,128.78,8444.0,128.91,128.94,128.77,128.78,8444.0
2022-08-18 15:30:00,128.78,128.91,128.67,128.85,14895.0,128.78,128.91,128.67,128.85,14895.0
2022-08-18 15:35:00,128.91,128.96,128.83,128.85,22685.0,128.91,128.96,128.83,128.85,22685.0
2022-08-18 15:40:00,128.86,128.87,128.64,128.75,21238.0,128.86,128.87,128.64,128.75,21238.0
2022-08-18 15:45:00,128.74,128.76,128.41,128.5,33621.0,128.74,128.76,128.41,128.5,33621.0
2022-08-18 15:50:00,128.5,128.51,128.22,128.34,39719.0,128.5,128.51,128.22,128.34,39719.0
2022-08-18 15:55:00,128.31,128.33,128.07,128.33,90619.0,128.31,128.33,128.07,128.33,90619.0
2022-08-19 09:30:00,129.73,130.68,128.79,130.28,126933.0,129.73,130.68,128.79,130.28,126933.0
2022-08-19 09:35:00,130.16,130.72,129.29,129.3,50313.0,130.16,130.72,129.29,129.3,50313.0
2022-08-19 09:40:00,129.28,129.52,128.63,128.75,20622.0,129.28,129.52,128.63,128.75,20622.0
2022-08-19 09:45:00,128.73,129.17,128.11,128.31,25000.0,128.73,129.17,128.11,128.31,25000.0
2022-08-19 09:50:00,128.47,128.9,128.17,128.83,23540.0,128.47,128.9,128.17,128.83,23540.0
2022-08-19 09:55:00,128.84,129.18,128.55,128.67,13897.0,128.84,129.18,128.55,128.67,13897.0
2022-08-19 10:00:00,128.63,128.87,128.35,128.67,14227.0,128.63,128.87,128.35,128.67,14227.0
2022-08-19 10:05:00,128.73,129.12,128.6,128.75,21246.0,128.73,129.12,128.6,128.75,21246.0
2022-08-19 10:10:00,128.64,128.88,128.51,128.53,23049.0,128.64,128.88,128.51,128.53,23049.0
2022-08-19 10:15:00,128.52,129.43,128.52,129.23,22696.0,128.52,129.43,128.52,129.23,22696.0
2022-08-19 10:20:00,129.23,129.61,129.04,129.06,14372.0,129.23,129.61,129.04,129.06,14372.0
2022-08-19 10:25:00,129.09,129.62,128.91,129.53,13791.0,129.09,129.62,128.91,129.53,13791.0
2022-08-19 10:30:00,129.69,129.72,129.07,129.14,21121.0,129.69,129.72,129.07,129.14,21121.0
2022-08-19 10:35:00,129.18,129.87,129.14,129.84,18322.0,129.18,129.87,129.14,129.84,18322.0
2022-08-19 10:40:00,129.83,130.0,129.63,129.76,12902.0,129.83,130.0,129.63,129.76,12902.0
2022-08-19 10:45:00,129.65,129.97,129.63,129.65,13578.0,129.65,129.97,129.63,129.65,13578.0
2022-08-19 10:50:00,129.61,129.71,129.41,129.41,8321.0,129.61,129.71,129.41,129.41,8321.0
2022-08-19 10:55:00,129.36,129.43,129.08,129.22,16766.0,129.36,129.43,129.08,129.22,16766.0
2022-08-19 11:00:00,129.15,129.49,129.1,129.42,10970.0,129.15,129.49,129.1,129.42,10970.0
2022-08-19 11:05:00,129.38,129.88,129.38,129.79,9481.0,129.38,129.88,129.38,129.79,9481.0
2022-08-19 11:10:00,129.72,129.91,129.5,129.91,18979.0,129.72,129.91,129.5,129.91,18979.0
2022-08-19 11:15:00,129.9,130.07,129.83,130.07,20353.0,129.9,130.07,129.83,130.07,20353.0
2022-08-19 11:20:00,130.0,130.0,129.16,129.67,20649.0,130.0,130.0,129.16,129.67,20649.0
2022-08-19 11:25:00,129.76,129.76,129.39,129.57,31008.0,129.76,129.76,129.39,129.57,31008.0
2022-08-19 11:30:00,129.47,129.6,129.16,129.24,14505.0,129.47,129.6,129.16,129.24,14505.0
2022-08-19 11:35:00,129.31,129.63,129.3,129.41,6249.0,129.31,129.63,129.3,129.41,6249.0
2022-08-19 11:40:00,129.42,129.62,129.27,129.29,13735.0,129.42,129.62,129.27,129.29,13735.0
2022-08-19 11:45:00,129.28,129.73,129.28,129.55,8654.0,129.28,129.73,129.28,129.55,8654.0
2022-08-19 11:50:00,129.62,129.62,129.51,129.52,5093.0,129.62,129.62,129.51,129.52,5093.0
2022-08-19 11:55:00,129.5,129.62,129.41,129.41,5972.0,129.5,129.62,129.41,129.41,5972.0
2022-08-19 12:00:00,129.36,129.79,129.36,129.63,5950.0,129.36,129.79,129.36,129.63,5950.0
2022-08-19 12:05:00,129.58,129.8,129.5,129.52,8992.0,129.58,129.8,129.5,129.52,8992.0
2022-08-19 12:10:00,129.54,129.85,129.52,129.76,8368.0,129.54,129.85,129.52,129.76,8368.0
2022-08-19 12:15:00,129.76,129.99,129.71,129.95,4736.0,129.76,129.99,129.71,129.95,4736.0
2022-08-19 12:20:00,129.96,129.99,129.62,129.63,4889.0,129.96,129.99,129.62,129.63,4889.0
2022-08-19 12:25:00,129.63,129.77,129.57,129.72,6514.0,129.63,129.77,129.57,129.72,6514.0
2022-08-19 12:30:00,129.74,129.87,129.48,129.53,56161.0,129.74,129.87,129.48,129.53,56161.0
2022-08-19 12:35:00,129.45,129.7,129.43,129.56,10187.0,129.45,129.7,129.43,129.56,10187.0
2022-08-19 12:40:00,129.45,129.53,129.23,129.45,11565.0,129.45,129.53,129.23,129.45,11565.0
2022-08-19 12:45:00,129.43,129.44,129.08,129.19,8072.0,129.43,129.44,129.08,129.19,8072.0
2022-08-19 12:50:00,129.15,129.3,129.14,129.29,6209.0,129.15,129.3,129.14,129.29,6209.0
2022-08-19 12:55:00,129.3,129.42,129.24,129.28,5779.0,129.3,129.42,129.24,129.28,5779.0
2022-08-19 13:00:00,129.34,129.52,129.27,129.42,4456.0,129.34,129.52,129.27,129.42,4456.0
2022-08-19 13:05:00,129.41,129.41,129.19,129.22,3397.0,129.41,129.41,129.19,129.22,3397.0
2022-08-19 13:10:00,129.21,129.23,129.09,129.11,5902.0,129.21,129.23,129.09,129.11,5902.0
2022-08-19 13:15:00,129.17,129.27,129.03,129.06,4823.0,129.17,129.27,129.03,129.06,4823.0
2022-08-19 13:20:00,129.09,129.27,129.09,129.22,6037.0,129.09,129.27,129.09,129.22,6037.0
2022-08-19 13:25:00,129.22,129.26,129.12,129.24,4547.0,129.22,129.26,129.12,129.24,4547.0
2022-08-19 13:30:00,129.24,129.27,128.95,128.95,9026.0,129.24,129.27,128.95,128.95,9026.0
2022-08-19 13:35:00,129.04,129.21,129.04,129.11,3502.0,129.04,129.21,129.04,129.11,3502.0
2022-08-19 13:40:00,129.16,129.28,129.11,129.26,8453.0,129.16,129.28,129.11,129.26,8453.0
2022-08-19 13:45:00,129.26,129.38,129.22,129.32,3885.0,129.26,129.38,129.22,129.32,3885.0
2022-08-19 13:50:00,129.38,129.49,129.25,129.45,12705.0,129.38,129.49,129.25,129.45,12705.0
2022-08-19 13:55:00,129.43,129.5,129.41,129.44,4774.0,129.43,129.5,129.41,129.44,4774.0
2022-08-19 14:00:00,129.46,129.51,129.35,129.38,5858.0,129.46,129.51,129.35,129.38,5858.0
2022-08-19 14:05:00,129.4,129.54,129.37,129.49,7405.0,129.4,129.54,129.37,129.49,7405.0
2022-08-19 14:10:00,129.5,129.5,129.25,129.31,4795.0,129.5,129.5,129.25,129.31,4795.0
2022-08-19 14:15:00,129.27,129.33,129.2,129.23,4720.0,129.27,129.33,129.2,129.23,4720.0
2022-08-19 14:20:00,129.23,129.29,129.16,129.2,4941.0,129.23,129.29,129.16,129.2,4941.0
2022-08-19 14:25:00,129.17,129.22,129.06,129.06,6220.0,129.17,129.22,129.06,129.06,6220.0
2022-08-19 14:30:00,129.06,129.15,128.99,129.08,6069.0,129.06,129.15,128.99,129.08,6069.0
2022-08-19 14:35:00,129.08,129.1,128.88,128.93,10218.0,129.08,129.1,128.88,128.93,10218.0
2022-08-19 14:40:00,128.93,129.06,128.85,128.98,8071.0,128.93,129.06,128.85,128.98,8071.0
2022-08-19 14:45:00,128.97,129.12,128.95,129.09,7637.0,128.97,129.12,128.95,129.09,7637.0
2022-08-19 14:50:00,129.11,129.17,128.95,128.95,5020.0,129.11,129.17,128.95,128.95,5020.0
2022-08-19 14:55:00,129.0,129.02,128.79,128.88,11044.0,129.0,129.02,128.79,128.88,11044.0
2022-08-19 15:00:00,128.9,128.9,128.62,128.63,5133.0,128.9,128.9,128.62,128.63,5133.0
2022-08-19 15:05:00,128.69,128.77,128.62,128.62,7313.0,128.69,128.77,128.62,128.62,7313.0
2022-08-19 15:10:00,128.62,128.95,128.62,128.89,9474.0,128.62,128.95,128.62,128.89,9474.0
2022-08-19 15:15:00,128.87,128.96,128.8,128.86,7700.0,128.87,128.96,128.8,128.86,7700.0
2022-08-19 15:20:00,128.86,128.98,128.79,128.93,8782.0,128.86,128.98,128.79,128.93,8782.0
2022-08-19 15:25:00,128.93,128.94,128.86,128.9,8797.0,128.93,128.94,128.86,128.9,8797.0
2022-08-19 15:30:00,128.92,129.05,128.88,129.0,12498.0,128.92,129.05,128.88,129.0,12498.0
2022-08-19 15:35:00,129.0,129.03,128.85,128.92,18209.0,129.0,129.03,128.85,128.92,18209.0
2022-08-19 15:40:00,128.92,129.05,128.9,128.99,17437.0,128.92,129.05,128.9,128.99,17437.0
2022-08-19 15:45:00,128.99,129.15,128.87,129.15,27643.0,128.99,129.15,128.87,129.15,27643.0
2022-08-19 15:50:00,129.08,129.18,128.9,129.13,55666.0,129.08,129.18,128.9,129.13,55666.0
2022-08-19 15:55:00,129.14,129.3,129.08,129.22,106625.0,129.14,129.3,129.08,129.22,106625.0
2022-08-22 09:30:00,130.91,132.44,130.33,131.87,103243.0,130.91,132.44,130.33,131.87,103243.0
2022-08-22 09:35:00,131.79,133.48,131.25,132.76,83681.0,131.79,133.48,131.25,132.76,83681.0
2022-08-22 09:40:00,132.97,133.5,132.51,133.5,56751.0,132.97,133.5,132.51,133.5,56751.0
2022-08-22 09:45:00,133.49,133.81,132.61,132.79,74844.0,133.49,133.81,132.61,132.79,74844.0
2022-08-22 09:50:00,132.71,133.3,132.67,133.1,39406.0,132.71,133.3,132.67,133.1,39406.0
2022-08-22 09:55:00,133.2,133.38,132.7,132.8,33447.0,133.2,133.38,132.7,132.8,33447.0
2022-08-22 10:00:00,132.82,132.82,131.96,132.06,24817.0,132.82,132.82,131.96,132.06,24817.0
2022-08-22 10:05:00,132.09,132.11,131.51,131.61,10778.0,132.09,132.11,131.51,131.61,10778.0
2022-08-22 10:10:00,131.6,131.6,131.02,131.02,12420.0,131.6,131.6,131.02,131.02,12420.0
2022-08-22 10:15:00,131.09,131.36,130.9,131.08,15434.0,131.09,131.36,130.9,131.08,15434.0
2022-08-22 10:20:00,131.11,131.55,131.1,131.37,15195.0,131.11,131.55,131.1,131.37,15195.0
2022-08-22 10:25:00,131.41,132.11,131.35,132.0,43982.0,131.41,132.11,131.35,132.0,43982.0
2022-08-22 10:30:00,132.03,132.35,131.84,132.19,28668.0,132.03,132.35,131.84,132.19,28668.0
2022-08-22 10:35:00,132.24,132.9,132.18,132.73,26906.0,132.24,132.9,132.18,132.73,26906.0
2022-08-22 10:40:00,132.72,133.43,132.68,133.15,39312.0,132.72,133.43,132.68,133.15,39312.0
2022-08-22 10:45:00,133.1,133.44,133.1,133.31,20028.0,133.1,133.44,133.1,133.31,20028.0
2022-08-22 10:50:00,133.35,133.46,133.05,133.1,21922.0,133.35,133.46,133.05,133.1,21922.0
2022-08-22 10:55:00,133.06,133.27,133.05,133.15,11683.0,133.06,133.27,133.05,133.15,11683.0
2022-08-22 11:00:00,133.16,133.4,133.05,133.33,14213.0,133.16,133.4,133.05,133.33,14213.0
2022-08-22 11:05:00,133.31,133.39,132.97,133.1,16887.0,133.31,133.39,132.97,133.1,16887.0
2022-08-22 11:10:00,133.13,133.21,132.96,132.98,20387.0,133.13,133.21,132.96,132.98,20387.0
2022-08-22 11:15:00,133.0,133.19,132.96,133.08,17974.0,133.0,133.19,132.96,133.08,17974.0
2022-08-22 11:20:00,133.11,133.18,132.97,133.03,19386.0,133.11,133.18,132.97,133.03,19386.0
2022-08-22 11:25:00,133.01,133.08,132.58,132.59,16905.0,133.01,133.08,132.58,132.59,16905.0
2022-08-22 11:30:00,132.57,132.57,131.96,132.16,30645.0,132.57,132.57,131.96,132.16,30645.0
2022-08-22 11:35:00,132.16,132.38,132.07,132.13,27860.0,132.16,132.38,132.07,132.13,27860.0
2022-08-22 11:40:00,132.05,132.35,131.95,131.98,9644.0,132.05,132.35,131.95,131.98,9644.0
2022-08-22 11:45:00,131.98,132.12,131.53,131.77,12742.0,131.98,132.12,131.53,131.77,12742.0
2022-08-22 11:50:00,131.82,132.11,131.78,131.98,9134.0,131.82,132.11,131.78,131.98,9134.0
2022-08-22 11:55:00,132.01,132.41,132.01,132.34,6827.0,132.01,132.41,132.01,132.34,6827.0
2022-08-22 12:00:00,132.35,132.6,132.25,132.31,6699.0,132.35,132.6,132.25,132.31,6699.0
2022-08-22 12:05:00,132.3,132.39,132.09,132.09,9334.0,132.3,132.39,132.09,132.09,9334.0
2022-08-22 12:10:00,132.08,132.2,132.04,132.1,6704.0,132.08,132.2,132.04,132.1,6704.0
2022-08-22 12:15:00,132.16,132.35,132.16,132.35,2700.0,132.16,132.35,132.16,132.35,2700.0
2022-08-22 12:20:00,132.25,132.29,132.04,132.28,3117.0,132.25,132.29,132.04,132.28,3117.0
2022-08-22 12:25:00,132.21,132.31,132.13,132.31,11961.0,132.21,132.31,132.13,132.31,11961.0
2022-08-22 12:30:00,132.33,132.45,132.22,132.26,4182.0,132.33,132.45,132.22,132.26,4182.0
2022-08-22 12:35:00,132.25,132.67,132.25,132.64,6789.0,132.25,132.67,132.25,132.64,6789.0
2022-08-22 12:40:00,132.6,132.65,132.41,132.41,4598.0,132.6,132.65,132.41,132.41,4598.0
2022-08-22 12:45:00,132.4,132.5,132.14,132.43,5215.0,132.4,132.5,132.14,132.43,5215.0
2022-08-22 12:50:00,132.42,132.58,132.37,132.52,3546.0,132.42,132.58,132.37,132.52,3546.0
2022-08-22 12:55:00,132.51,132.51,132.32,132.39,4139.0,132.51,132.51,132.32,132.39,4139.0
2022-08-22 13:00:00,132.43,132.5,132.35,132.35,3742.0,132.43,132.5,132.35,132.35,3742.0
2022-08-22 13:05:00,132.37,132.53,132.37,132.53,4622.0,132.37,132.53,132.37,132.53,4622.0
2022-08-22 13:10:00,132.52,132.52,132.31,132.41,10488.0,132.52,132.52,132.31,132.41,10488.0
2022-08-22 13:15:00,132.43,132.55,132.31,132.32,9325.0,132.43,132.55,132.31,132.32,9325.0
2022-08-22 13:20:00,132.34,132.5,132.22,132.22,6955.0,132.34,132.5,132.22,132.22,6955.0
2022-08-22 13:25:00,132.2,132.26,132.04,132.2,13010.0,132.2,132.26,132.04,132.2,13010.0
2022-08-22 13:30:00,132.22,132.22,131.83,131.84,7311.0,132.22,132.22,131.83,131.84,7311.0
2022-08-22 13:35:00,131.82,132.03,131.82,131.95,4849.0,131.82,132.03,131.82,131.95,4849.0
2022-08-22 13:40:00,131.97,132.13,131.95,132.0,6999.0,131.97,132.13,131.95,132.0,6999.0
2022-08-22 13:45:00,131.97,132.14,131.94,132.01,6438.0,131.97,132.14,131.94,132.01,6438.0
2022-08-22 13:50:00,131.95,132.02,131.81,131.94,5285.0,131.95,132.02,131.81,131.94,5285.0
2022-08-22 13:55:00,131.94,131.97,131.86,131.86,3321.0,131.94,131.97,131.86,131.86,3321.0
2022-08-22 14:00:00,131.88,131.98,131.82,131.88,3970.0,131.88,131.98,131.82,131.88,3970.0
2022-08-22 14:05:00,131.88,132.07,131.86,131.9,4891.0,131.88,132.07,131.86,131.9,4891.0
2022-08-22 14:10:00,131.9,132.0,131.85,131.85,4898.0,131.9,132.0,131.85,131.85,4898.0
2022-08-22 14:15:00,131.87,131.87,131.68,131.74,5314.0,131.87,131.87,131.68,131.74,5314.0
2022-08-22 14:20:00,131.81,131.98,131.72,131.72,5057.0,131.81,131.98,131.72,131.72,5057.0
2022-08-22 14:25:00,131.73,131.86,131.69,131.7,4610.0,131.73,131.86,131.69,131.7,4610.0
2022-08-22 14:30:00,131.75,131.75,131.59,131.67,4447.0,131.75,131.75,131.59,131.67,4447.0
2022-08-22 14:35:00,131.74,131.79,131.64,131.79,3896.0,131.74,131.79,131.64,131.79,3896.0
2022-08-22 14:40:00,131.74,131.81,131.68,131.79,3967.0,131.74,131.81,131.68,131.79,3967.0
2022-08-22 14:45:00,131.76,131.89,131.69,131.69,3201.0,131.76,131.89,131.69,131.69,3201.0
2022-08-22 14:50:00,131.65,131.82,131.61,131.72,3628.0,131.65,131.82,131.61,131.72,3628.0
2022-08-22 14:55:00,131.72,131.78,131.6,131.78,4513.0,131.72,131.78,131.6,131.78,4513.0
2022-08-22 15:00:00,131.81,131.85,131.58,131.59,8083.0,131.81,131.85,131.58,131.59,8083.0
2022-08-22 15:05:00,131.61,131.69,131.59,131.66,5191.0,131.61,131.69,131.59,131.66,5191.0
2022-08-22 15:10:00,131.71,131.71,131.57,131.59,5221.0,131.71,131.71,131.57,131.59,5221.0
2022-08-22 15:15:00,131.6,131.64,131.38,131.38,7466.0,131.6,131.64,131.38,131.38,7466.0
2022-08-22 15:20:00,131.36,131.45,131.36,131.45,6366.0,131.36,131.45,131.36,131.45,6366.0
2022-08-22 15:25:00,131.45,131.49,131.23,131.3,12872.0,131.45,131.49,131.23,131.3,12872.0
2022-08-22 15:30:00,131.36,131.63,131.21,131.39,20418.0,131.36,131.63,131.21,131.39,20418.0
2022-08-22 15:35:00,131.37,131.69,131.36,131.59,14667.0,131.37,131.69,131.36,131.59,14667.0
2022-08-22 15:40:00,131.63,131.63,131.31,131.54,24736.0,131.63,131.63,131.31,131.54,24736.0
2022-08-22 15:45:00,131.56,131.71,131.55,131.67,22102.0,131.56,131.71,131.55,131.67,22102.0
2022-08-22 15:50:00,131.65,131.76,131.46,131.5,44991.0,131.65,131.76,131.46,131.5,44991.0
2022-08-22 15:55:00,131.51,131.61,131.36,131.45,125813.0,131.51,131.61,131.36,131.45,125813.0
2022-08-23 09:30:00,133.2,134.45,132.64,132.72,85888.0,133.2,134.45,132.64,132.72,85888.0
2022-08-23 09:35:00,132.8,132.87,131.15,131.25,59782.0,132.8,132.87,131.15,131.25,59782.0
2022-08-23 09:40:00,131.44,132.05,130.4,130.4,40281.0,131.44,132.05,130.4,130.4,40281.0
2022-08-23 09:45:00,130.57,132.37,130.44,132.23,86868.0,130.57,132.37,130.44,132.23,86868.0
2022-08-23 09:50:00,132.38,133.34,132.22,133.3,26752.0,132.38,133.34,132.22,133.3,26752.0
2022-08-23 09:55:00,133.34,133.74,132.84,133.62,21558.0,133.34,133.74,132.84,133.62,21558.0
2022-08-23 10:00:00,133.54,134.38,132.98,132.98,39047.0,133.54,134.38,132.98,132.98,39047.0
2022-08-23 10:05:00,132.98,133.76,132.9,133.76,20135.0,132.98,133.76,132.9,133.76,20135.0
2022-08-23 10:10:00,133.77,134.66,133.54,134.45,17383.0,133.77,134.66,133.54,134.45,17383.0
2022-08-23 10:15:00,134.38,134.42,133.89,134.11,9874.0,134.38,134.42,133.89,134.11,9874.0
2022-08-23 10:20:00,134.33,134.7,134.0,134.03,20317.0,134.33,134.7,134.0,134.03,20317.0
2022-08-23 10:25:00,133.95,133.95,133.39,133.66,12766.0,133.95,133.95,133.39,133.66,12766.0
2022-08-23 10:30:00,133.71,134.51,133.71,134.32,18717.0,133.71,134.51,133.71,134.32,18717.0
2022-08-23 10:35:00,134.32,134.36,133.6,133.6,17721.0,134.32,134.36,133.6,133.6,17721.0
2022-08-23 10:40:00,133.7,134.11,133.62,133.99,8961.0,133.7,134.11,133.62,133.99,8961.0
2022-08-23 10:45:00,134.05,134.29,133.96,134.25,12181.0,134.05,134.29,133.96,134.25,12181.0
2022-08-23 10:50:00,134.28,134.46,133.47,133.59,18065.0,134.28,134.46,133.47,133.59,18065.0
2022-08-23 10:55:00,133.61,133.98,133.57,133.77,5680.0,133.61,133.98,133.57,133.77,5680.0
2022-08-23 11:00:00,133.87,133.95,133.2,133.54,11576.0,133.87,133.95,133.2,133.54,11576.0
2022-08-23 11:05:00,133.52,133.84,133.4,133.78,9671.0,133.52,133.84,133.4,133.78,9671.0
2022-08-23 11:10:00,133.87,134.33,133.84,134.32,5993.0,133.87,134.33,133.84,134.32,5993.0
2022-08-23 11:15:00,134.28,134.7,134.27,134.63,14002.0,134.28,134.7,134.27,134.63,14002.0
2022-08-23 11:20:00,134.54,134.83,134.46,134.83,11405.0,134.54,134.83,134.46,134.83,11405.0
2022-08-23 11:25:00,134.78,135.15,134.63,134.93,39392.0,134.78,135.15,134.63,134.93,39392.0
2022-08-23 11:30:00,134.97,135.19,134.81,134.91,13066.0,134.97,135.19,134.81,134.91,13066.0
2022-08-23 11:35:00,134.91,134.91,134.59,134.6,12894.0,134.91,134.91,134.59,134.6,12894.0
2022-08-23 11:40:00,134.53,134.6,134.25,134.31,6419.0,134.53,134.6,134.25,134.31,6419.0
2022-08-23 11:45:00,134.31,134.4,134.16,134.4,5382.0,134.31,134.4,134.16,134.4,5382.0
2022-08-23 11:50:00,134.45,134.53,134.21,134.31,4499.0,134.45,134.53,134.21,134.31,4499.0
2022-08-23 11:55:00,134.19,134.34,134.1,134.28,5538.0,134.19,134.34,134.1,134.28,5538.0
2022-08-23 12:00:00,134.27,134.32,133.83,133.87,4014.0,134.27,134.32,133.83,133.87,4014.0
2022-08-23 12:05:00,133.85,134.15,133.81,134.14,3913.0,133.85,134.15,133.81,134.14,3913.0
2022-08-23 12:10:00,134.19,134.2,134.08,134.14,2690.0,134.19,134.2,134.08,134.14,2690.0
2022-08-23 12:15:00,134.1,134.11,133.98,134.01,2363.0,134.1,134.11,133.98,134.01,2363.0
2022-08-23 12:20:00,134.05,134.05,133.95,134.0,5230.0,134.05,134.05,133.95,134.0,5230.0
2022-08-23 12:25:00,134.01,134.21,133.95,133.95,4090.0,134.01,134.21,133.95,133.95,4090.0
2022-08-23 12:30:00,134.04,134.3,134.04,134.27,4853.0,134.04,134.3,134.04,134.27,4853.0
2022-08-23 12:35:00,134.32,134.52,134.28,134.41,5831.0,134.32,134.52,134.28,134.41,5831.0
2022-08-23 12:40:00,134.4,134.59,134.4,134.47,6345.0,134.4,134.59,134.4,134.47,6345.0
2022-08-23 12:45:00,134.51,134.53,134.42,134.44,3142.0,134.51,134.53,134.42,134.44,3142.0
2022-08-23 12:50:00,134.4,134.68,134.39,134.53,4823.0,134.4,134.68,134.39,134.53,4823.0
2022-08-23 12:55:00,134.57,134.64,134.54,134.59,6301.0,134.57,134.64,134.54,134.59,6301.0
2022-08-23 13:00:00,134.57,134.93,134.56,134.86,11783.0,134.57,134.93,134.56,134.86,11783.0
2022-08-23 13:05:00,134.91,134.99,134.78,134.95,6705.0,134.91,134.99,134.78,134.95,6705.0
2022-08-23 13:10:00,134.89,134.98,134.58,134.69,11200.0,134.89,134.98,134.58,134.69,11200.0
2022-08-23 13:15:00,134.67,134.79,134.44,134.59,22422.0,134.67,134.79,134.44,134.59,22422.0
2022-08-23 13:20:00,134.53,134.6,134.32,134.32,6591.0,134.53,134.6,134.32,134.32,6591.0
2022-08-23 13:25:00,134.34,134.68,134.34,134.68,11932.0,134.34,134.68,134.34,134.68,11932.0
2022-08-23 13:30:00,134.72,134.75,134.57,134.59,1744.0,134.72,134.75,134.57,134.59,1744.0
2022-08-23 13:35:00,134.6,134.6,134.35,134.4,3641.0,134.6,134.6,134.35,134.4,3641.0
2022-08-23 13:40:00,134.38,134.41,134.28,134.34,1400.0,134.38,134.41,134.28,134.34,1400.0
2022-08-23 13:45:00,134.31,134.43,134.11,134.12,4136.0,134.31,134.43,134.11,134.12,4136.0
2022-08-23 13:50:00,134.02,134.05,133.86,133.94,11146.0,134.02,134.05,133.86,133.94,11146.0
2022-08-23 13:55:00,133.89,133.92,133.83,133.83,3876.0,133.89,133.92,133.83,133.83,3876.0
2022-08-23 14:00:00,133.78,133.78,133.52,133.58,8073.0,133.78,133.78,133.52,133.58,8073.0
2022-08-23 14:05:00,133.55,133.69,133.54,133.64,3400.0,133.55,133.69,133.54,133.64,3400.0
2022-08-23 14:10:00,133.62,133.85,133.54,133.8,5147.0,133.62,133.85,133.54,133.8,5147.0
2022-08-23 14:15:00,133.84,133.97,133.76,133.86,4096.0,133.84,133.97,133.76,133.86,4096.0
2022-08-23 14:20:00,133.86,133.9,133.75,133.87,3897.0,133.86,133.9,133.75,133.87,3897.0
2022-08-23 14:25:00,133.83,133.85,133.76,133.76,2959.0,133.83,133.85,133.76,133.76,2959.0
2022-08-23 14:30:00,133.78,133.82,133.57,133.62,6579.0,133.78,133.82,133.57,133.62,6579.0
2022-08-23 14:35:00,133.6,133.75,133.49,133.73,5764.0,133.6,133.75,133.49,133.73,5764.0
2022-08-23 14:40:00,133.73,133.87,133.71,133.78,3589.0,133.73,133.87,133.71,133.78,3589.0
2022-08-23 14:45:00,133.74,133.81,133.63,133.75,4434.0,133.74,133.81,133.63,133.75,4434.0
2022-08-23 14:50:00,133.74,133.86,133.69,133.71,10494.0,133.74,133.86,133.69,133.71,10494.0
2022-08-23 14:55:00,133.75,133.86,133.7,133.84,2675.0,133.75,133.86,133.7,133.84,2675.0
2022-08-23 15:00:00,133.85,133.97,133.78,133.86,5092.0,133.85,133.97,133.78,133.86,5092.0
2022-08-23 15:05:00,133.96,133.96,133.83,133.91,3017.0,133.96,133.96,133.83,133.91,3017.0
2022-08-23 15:10:00,133.91,134.09,133.88,134.02,8427.0,133.91,134.09,133.88,134.02,8427.0
2022-08-23 15:15:00,134.05,134.18,133.9,134.17,5473.0,134.05,134.18,133.9,134.17,5473.0
2022-08-23 15:20:00,134.16,134.18,133.98,134.05,5972.0,134.16,134.18,133.98,134.05,5972.0
2022-08-23 15:25:00,134.03,134.09,133.95,133.98,7716.0,134.03,134.09,133.95,133.98,7716.0
2022-08-23 15:30:00,133.98,134.17,133.97,134.03,10188.0,133.98,134.17,133.97,134.03,10188.0
2022-08-23 15:35:00,134.07,134.1,133.99,134.04,8996.0,134.07,134.1,133.99,134.04,8996.0
2022-08-23 15:40:00,134.02,134.2,134.02,134.18,17643.0,134.02,134.2,134.02,134.18,17643.0
2022-08-23 15:45:00,134.19,134.47,134.17,134.47,27519.0,134.19,134.47,134.17,134.47,27519.0
2022-08-23 15:50:00,134.45,134.47,134.0,134.05,52559.0,134.45,134.47,134.0,134.05,52559.0
2022-08-23 15:55:00,134.07,134.4,133.99,133.99,104475.0,134.07,134.4,133.99,133.99,104475.0
2022-08-24 09:30:00,131.64,132.36,131.27,132.05,49054.0,131.64,132.36,131.27,132.05,49054.0
2022-08-24 09:35:00,132.04,133.66,132.04,133.56,17060.0,132.04,133.66,132.04,133.56,17060.0
2022-08-24 09:40:00,133.67,133.99,133.51,133.98,7831.0,133.67,133.99,133.51,133.98,7831.0
2022-08-24 09:45:00,133.99,134.45,133.84,134.03,16142.0,133.99,134.45,133.84,134.03,16142.0
2022-08-24 09:50:00,133.92,135.23,133.68,135.0,21862.0,133.92,135.23,133.68,135.0,21862.0
2022-08-24 09:55:00,134.92,135.24,134.36,135.06,14579.0,134.92,135.24,134.36,135.06,14579.0
2022-08-24 10:00:00,135.1,135.66,135.04,135.27,18962.0,135.1,135.66,135.04,135.27,18962.0
2022-08-24 10:05:00,135.4,135.72,135.01,135.62,46997.0,135.4,135.72,135.01,135.62,46997.0
2022-08-24 10:10:00,135.62,136.42,135.47,136.3,87054.0,135.62,136.42,135.47,136.3,87054.0
2022-08-24 10:15:00,136.21,137.46,136.03,137.38,43518.0,136.21,137.46,136.03,137.38,43518.0
2022-08-24 10:20:00,137.41,137.86,137.27,137.66,37567.0,137.41,137.86,137.27,137.66,37567.0
2022-08-24 10:25:00,137.57,138.1,137.53,137.59,36335.0,137.57,138.1,137.53,137.59,36335.0
2022-08-24 10:30:00,137.62,138.34,137.62,138.23,82109.0,137.62,138.34,137.62,138.23,82109.0
2022-08-24 10:35:00,138.23,138.85,138.04,138.74,36476.0,138.23,138.85,138.04,138.74,36476.0
2022-08-24 10:40:00,138.71,138.85,138.23,138.5,19487.0,138.71,138.85,138.23,138.5,19487.0
2022-08-24 10:45:00,138.5,139.43,138.5,139.28,31907.0,138.5,139.43,138.5,139.28,31907.0
2022-08-24 10:50:00,139.36,140.08,139.16,139.55,49375.0,139.36,140.08,139.16,139.55,49375.0
2022-08-24 10:55:00,139.45,139.96,139.45,139.78,18302.0,139.45,139.96,139.45,139.78,18302.0
2022-08-24 11:00:00,139.82,140.28,139.81,140.0,24027.0,139.82,140.28,139.81,140.0,24027.0
2022-08-24 11:05:00,139.95,140.66,139.94,140.54,34684.0,139.95,140.66,139.94,140.54,34684.0
2022-08-24 11:10:00,140.51,140.61,140.09,140.41,21886.0,140.51,140.61,140.09,140.41,21886.0
2022-08-24 11:15:00,140.55,140.88,140.53,140.8,22379.0,140.55,140.88,140.53,140.8,22379.0
2022-08-24 11:20:00,140.88,140.97,140.58,140.7,29669.0,140.88,140.97,140.58,140.7,29669.0
2022-08-24 11:25:00,140.66,140.73,140.29,140.51,39591.0,140.66,140.73,140.29,140.51,39591.0
2022-08-24 11:30:00,140.55,140.92,140.37,140.41,31443.0,140.55,140.92,140.37,140.41,31443.0
2022-08-24 11:35:00,140.39,140.79,140.27,140.65,15197.0,140.39,140.79,140.27,140.65,15197.0
2022-08-24 11:40:00,140.6,140.83,140.4,140.57,23780.0,140.6,140.83,140.4,140.57,23780.0
2022-08-24 11:45:00,140.62,140.73,140.01,140.41,30966.0,140.62,140.73,140.01,140.41,30966.0
2022-08-24 11:50:00,140.5,140.58,139.93,140.15,35354.0,140.5,140.58,139.93,140.15,35354.0
2022-08-24 11:55:00,140.15,140.22,139.7,139.7,15782.0,140.15,140.22,139.7,139.7,15782.0
2022-08-24 12:00:00,139.7,140.01,139.67,139.72,13504.0,139.7,140.01,139.67,139.72,13504.0
2022-08-24 12:05:00,139.71,139.94,139.46,139.59,12417.0,139.71,139.94,139.46,139.59,12417.0
2022-08-24 12:10:00,139.56,139.71,139.54,139.61,5787.0,139.56,139.71,139.54,139.61,5787.0
2022-08-24 12:15:00,139.59,139.93,139.57,139.67,8939.0,139.59,139.93,139.57,139.67,8939.0
2022-08-24 12:20:00,139.72,140.02,139.64,139.76,9338.0,139.72,140.02,139.64,139.76,9338.0
2022-08-24 12:25:00,139.79,139.93,139.63,139.63,6467.0,139.79,139.93,139.63,139.63,6467.0
2022-08-24 12:30:00,139.54,139.78,139.54,139.68,6302.0,139.54,139.78,139.54,139.68,6302.0
2022-08-24 12:35:00,139.65,139.7,139.45,139.46,7318.0,139.65,139.7,139.45,139.46,7318.0
2022-08-24 12:40:00,139.51,139.73,139.39,139.48,10940.0,139.51,139.73,139.39,139.48,10940.0
2022-08-24 12:45:00,139.47,139.54,139.31,139.31,5706.0,139.47,139.54,139.31,139.31,5706.0
2022-08-24 12:50:00,139.34,139.36,139.02,139.22,13628.0,139.34,139.36,139.02,139.22,13628.0
2022-08-24 12:55:00,139.2,139.3,139.14,139.28,6887.0,139.2,139.3,139.14,139.28,6887.0
2022-08-24 13:00:00,139.29,139.5,139.26,139.47,10287.0,139.29,139.5,139.26,139.47,10287.0
2022-08-24 13:05:00,139.48,139.71,139.43,139.57,4980.0,139.48,139.71,139.43,139.57,4980.0
2022-08-24 13:10:00,139.62,139.67,139.37,139.38,4788.0,139.62,139.67,139.37,139.38,4788.0
2022-08-24 13:15:00,139.38,139.38,139.16,139.16,4847.0,139.38,139.38,139.16,139.16,4847.0
2022-08-24 13:20:00,139.16,139.16,138.87,139.07,15973.0,139.16,139.16,138.87,139.07,15973.0
2022-08-24 13:25:00,139.1,139.21,139.0,139.07,13386.0,139.1,139.21,139.0,139.07,13386.0
2022-08-24 13:30:00,139.05,139.17,139.01,139.15,5955.0,139.05,139.17,139.01,139.15,5955.0
2022-08-24 13:35:00,139.16,139.2,139.04,139.18,4251.0,139.16,139.2,139.04,139.18,4251.0
2022-08-24 13:40:00,139.19,139.3,139.11,139.23,3521.0,139.19,139.3,139.11,139.23,3521.0
2022-08-24 13:45:00,139.25,139.33,139.25,139.33,2178.0,139.25,139.33,139.25,139.33,2178.0
2022-08-24 13:50:00,139.33,139.37,139.22,139.22,3507.0,139.33,139.37,139.22,139.22,3507.0
2022-08-24 13:55:00,139.21,139.21,139.03,139.05,12321.0,139.21,139.21,139.03,139.05,12321.0
2022-08-24 14:00:00,139.08,139.22,139.04,139.16,16226.0,139.08,139.22,139.04,139.16,16226.0
2022-08-24 14:05:00,139.16,139.22,139.15,139.19,4336.0,139.16,139.22,139.15,139.19,4336.0
2022-08-24 14:10:00,139.19,139.2,138.96,138.98,5387.0,139.19,139.2,138.96,138.98,5387.0
2022-08-24 14:15:00,138.99,139.07,138.92,138.95,2672.0,138.99,139.07,138.92,138.95,2672.0
2022-08-24 14:20:00,138.97,138.97,138.85,138.93,3666.0,138.97,138.97,138.85,138.93,3666.0
2022-08-24 14:25:00,138.93,138.97,138.9,138.95,3057.0,138.93,138.97,138.9,138.95,3057.0
2022-08-24 14:30:00,138.9,138.91,138.57,138.6,14549.0,138.9,138.91,138.57,138.6,14549.0
2022-08-24 14:35:00,138.6,138.92,138.6,138.92,7186.0,138.6,138.92,138.6,138.92,7186.0
2022-08-24 14:40:00,138.94,139.01,138.89,138.93,12865.0,138.94,139.01,138.89,138.93,12865.0
2022-08-24 14:45:00,138.95,138.97,138.88,138.95,11217.0,138.95,138.97,138.88,138.95,11217.0
2022-08-24 14:50:00,138.97,138.99,138.88,138.91,3542.0,138.97,138.99,138.88,138.91,3542.0
2022-08-24 14:55:00,138.94,139.06,138.93,139.0,8238.0,138.94,139.06,138.93,139.0,8238.0
2022-08-24 15:00:00,139.0,139.01,138.84,138.98,5680.0,139.0,139.01,138.84,138.98,5680.0
2022-08-24 15:05:00,139.0,139.1,138.93,138.94,12069.0,139.0,139.1,138.93,138.94,12069.0
2022-08-24 15:10:00,138.94,139.16,138.9,139.16,7358.0,138.94,139.16,138.9,139.16,7358.0
2022-08-24 15:15:00,139.12,139.33,139.07,139.23,6160.0,139.12,139.33,139.07,139.23,6160.0
2022-08-24 15:20:00,139.2,139.27,139.14,139.25,16131.0,139.2,139.27,139.14,139.25,16131.0
2022-08-24 15:25:00,139.26,139.28,139.13,139.17,10155.0,139.26,139.28,139.13,139.17,10155.0
2022-08-24 15:30:00,139.16,139.24,138.97,139.03,13427.0,139.16,139.24,138.97,139.03,13427.0
2022-08-24 15:35:00,139.05,139.11,138.97,139.03,9132.0,139.05,139.11,138.97,139.03,9132.0
2022-08-24 15:40:00,139.03,139.05,138.95,139.03,16110.0,139.03,139.05,138.95,139.03,16110.0
2022-08-24 15:45:00,139.0,139.05,138.93,138.99,16156.0,139.0,139.05,138.93,138.99,16156.0
2022-08-24 15:50:00,139.0,139.04,138.85,138.92,25418.0,139.0,139.04,138.85,138.92,25418.0
2022-08-24 15:55:00,138.95,139.04,138.83,138.9,83307.0,138.95,139.04,138.83,138.9,83307.0
2022-08-25 09:30:00,144.75,145.67,143.15,143.74,140196.0,144.75,145.67,143.15,143.74,140196.0
2022-08-25 09:35:00,143.84,146.26,143.78,144.99,103038.0,143.84,146.26,143.78,144.99,103038.0
2022-08-25 09:40:00,144.88,145.36,143.72,143.88,47867.0,144.88,145.36,143.72,143.88,47867.0
2022-08-25 09:45:00,143.4,145.21,143.4,144.62,63043.0,143.4,145.21,143.4,144.62,63043.0
2022-08-25 09:50:00,144.78,145.25,144.0,144.97,39669.0,144.78,145.25,144.0,144.97,39669.0
2022-08-25 09:55:00,144.91,147.93,144.27,147.41,139996.0,144.91,147.93,144.27,147.41,139996.0
2022-08-25 10:00:00,147.13,148.59,147.01,147.74,113578.0,147.13,148.59,147.01,147.74,113578.0
2022-08-25 10:05:00,147.63,147.7,146.52,147.19,61118.0,147.63,147.7,146.52,147.19,61118.0
2022-08-25 10:10:00,147.1,147.35,146.61,147.32,33715.0,147.1,147.35,146.61,147.32,33715.0
2022-08-25 10:15:00,147.24,148.63,147.24,148.48,72676.0,147.24,148.63,147.24,148.48,72676.0
2022-08-25 10:20:00,148.53,149.47,148.52,149.07,95471.0,148.53,149.47,148.52,149.07,95471.0
2022-08-25 10:25:00,149.05,150.79,148.92,150.69,117895.0,149.05,150.79,148.92,150.69,117895.0
2022-08-25 10:30:00,150.7,151.14,149.4,149.59,60455.0,150.7,151.14,149.4,149.59,60455.0
2022-08-25 10:35:00,149.49,150.61,149.39,150.56,38107.0,149.49,150.61,149.39,150.56,38107.0
2022-08-25 10:40:00,150.66,151.34,150.38,151.2,89901.0,150.66,151.34,150.38,151.2,89901.0
2022-08-25 10:45:00,151.24,151.24,150.39,150.79,64083.0,151.24,151.24,150.39,150.79,64083.0
2022-08-25 10:50:00,150.84,151.15,150.19,150.43,62910.0,150.84,151.15,150.19,150.43,62910.0
2022-08-25 10:55:00,150.4,151.29,150.38,151.11,36074.0,150.4,151.29,150.38,151.11,36074.0
2022-08-25 11:00:00,151.04,151.05,149.57,149.62,58319.0,151.04,151.05,149.57,149.62,58319.0
2022-08-25 11:05:00,149.62,150.02,149.38,149.78,30266.0,149.62,150.02,149.38,149.78,30266.0
2022-08-25 11:10:00,149.85,149.97,149.28,149.38,25117.0,149.85,149.97,149.28,149.38,25117.0
2022-08-25 11:15:00,149.46,150.02,149.09,150.02,33606.0,149.46,150.02,149.09,150.02,33606.0
2022-08-25 11:20:00,150.02,150.1,149.36,149.4,15428.0,150.02,150.1,149.36,149.4,15428.0
2022-08-25 11:25:00,149.42,149.87,149.24,149.84,32065.0,149.42,149.87,149.24,149.84,32065.0
2022-08-25 11:30:00,149.82,150.44,149.5,149.82,39824.0,149.82,150.44,149.5,149.82,39824.0
2022-08-25 11:35:00,149.7,149.89,149.52,149.7,16075.0,149.7,149.89,149.52,149.7,16075.0
2022-08-25 11:40:00,149.66,149.91,149.5,149.91,15988.0,149.66,149.91,149.5,149.91,15988.0
2022-08-25 11:45:00,149.92,149.95,149.28,149.64,29876.0,149.92,149.95,149.28,149.64,29876.0
2022-08-25 11:50:00,149.62,149.64,149.04,149.48,18929.0,149.62,149.64,149.04,149.48,18929.0
2022-08-25 11:55:00,149.55,149.98,149.38,149.91,18537.0,149.55,149.98,149.38,149.91,18537.0
2022-08-25 12:00:00,149.79,149.97,149.71,149.96,12543.0,149.79,149.97,149.71,149.96,12543.0
2022-08-25 12:05:00,149.88,150.36,149.87,150.17,33359.0,149.88,150.36,149.87,150.17,33359.0
2022-08-25 12:10:00,150.17,150.31,150.0,150.24,10553.0,150.17,150.31,150.0,150.24,10553.0
2022-08-25 12:15:00,150.24,150.54,150.15,150.47,12227.0,150.24,150.54,150.15,150.47,12227.0
2022-08-25 12:20:00,150.48,150.49,150.06,150.06,13145.0,150.48,150.49,150.06,150.06,13145.0
2022-08-25 12:25:00,150.11,150.73,150.11,150.63,17572.0,150.11,150.73,150.11,150.63,17572.0
2022-08-25 12:30:00,150.65,150.87,150.45,150.75,22372.0,150.65,150.87,150.45,150.75,22372.0
2022-08-25 12:35:00,150.75,150.99,150.72,150.78,14864.0,150.75,150.99,150.72,150.78,14864.0
2022-08-25 12:40:00,150.67,150.8,150.55,150.68,8680.0,150.67,150.8,150.55,150.68,8680.0
2022-08-25 12:45:00,150.69,151.04,150.57,150.87,23520.0,150.69,151.04,150.57,150.87,23520.0
2022-08-25 12:50:00,150.9,150.94,150.64,150.88,14272.0,150.9,150.94,150.64,150.88,14272.0
2022-08-25 12:55:00,150.91,150.98,150.74,150.89,8835.0,150.91,150.98,150.74,150.89,8835.0
2022-08-25 13:00:00,150.88,150.88,150.6,150.75,10895.0,150.88,150.88,150.6,150.75,10895.0
2022-08-25 13:05:00,150.75,150.97,150.68,150.75,11210.0,150.75,150.97,150.68,150.75,11210.0
2022-08-25 13:10:00,150.78,151.08,150.75,151.0,13188.0,150.78,151.08,150.75,151.0,13188.0
2022-08-25 13:15:00,151.02,151.15,150.92,151.14,15547.0,151.02,151.15,150.92,151.14,15547.0
2022-08-25 13:20:00,151.1,151.18,150.97,151.1,11410.0,151.1,151.18,150.97,151.1,11410.0
2022-08-25 13:25:00,151.08,151.21,150.97,151.0,18628.0,151.08,151.21,150.97,151.0,18628.0
2022-08-25 13:30:00,150.98,151.08,150.86,150.94,10722.0,150.98,151.08,150.86,150.94,10722.0
2022-08-25 13:35:00,150.92,151.04,150.6,150.79,24765.0,150.92,151.04,150.6,150.79,24765.0
2022-08-25 13:40:00,150.85,150.85,150.55,150.58,8370.0,150.85,150.85,150.55,150.58,8370.0
2022-08-25 13:45:00,150.51,151.04,150.51,150.98,6099.0,150.51,151.04,150.51,150.98,6099.0
2022-08-25 13:50:00,151.0,151.08,150.84,151.06,6109.0,151.0,151.08,150.84,151.06,6109.0
2022-08-25 13:55:00,151.07,151.12,150.95,151.07,7091.0,151.07,151.12,150.95,151.07,7091.0
2022-08-25 14:00:00,151.1,151.1,150.84,150.96,8505.0,151.1,151.1,150.84,150.96,8505.0
2022-08-25 14:05:00,150.96,151.13,150.84,150.91,10104.0,150.96,151.13,150.84,150.91,10104.0
2022-08-25 14:10:00,150.9,151.03,150.68,150.93,4210.0,150.9,151.03,150.68,150.93,4210.0
2022-08-25 14:15:00,150.91,150.91,150.64,150.79,4838.0,150.91,150.91,150.64,150.79,4838.0
2022-08-25 14:20:00,150.9,151.07,150.79,150.85,4752.0,150.9,151.07,150.79,150.85,4752.0
2022-08-25 14:25:00,150.91,150.94,150.82,150.87,4030.0,150.91,150.94,150.82,150.87,4030.0
2022-08-25 14:30:00,150.86,150.96,150.86,150.94,3174.0,150.86,150.96,150.86,150.94,3174.0
2022-08-25 14:35:00,150.9,150.9,150.56,150.59,4684.0,150.9,150.9,150.56,150.59,4684.0
2022-08-25 14:40:00,150.56,150.56,150.1,150.23,13229.0,150.56,150.56,150.1,150.23,13229.0
2022-08-25 14:45:00,150.26,150.55,150.15,150.46,13827.0,150.26,150.55,150.15,150.46,13827.0
2022-08-25 14:50:00,150.46,150.66,150.42,150.66,3214.0,150.46,150.66,150.42,150.66,3214.0
2022-08-25 14:55:00,150.75,150.88,150.67,150.88,8977.0,150.75,150.88,150.67,150.88,8977.0
2022-08-25 15:00:00,150.89,150.97,150.76,150.94,11926.0,150.89,150.97,150.76,150.94,11926.0
2022-08-25 15:05:00,150.98,151.08,150.78,150.78,9634.0,150.98,151.08,150.78,150.78,9634.0
2022-08-25 15:10:00,150.76,150.81,150.63,150.77,8700.0,150.76,150.81,150.63,150.77,8700.0
2022-08-25 15:15:00,150.81,150.81,150.58,150.6,10904.0,150.81,150.81,150.58,150.6,10904.0
2022-08-25 15:20:00,150.58,151.02,150.58,151.0,6493.0,150.58,151.02,150.58,151.0,6493.0
2022-08-25 15:25:00,151.0,151.09,150.88,150.9,13844.0,151.0,151.09,150.88,150.9,13844.0
2022-08-25 15:30:00,150.9,150.96,150.58,150.62,52438.0,150.9,150.96,150.58,150.62,52438.0
2022-08-25 15:35:00,150.62,150.64,150.03,150.04,30176.0,150.62,150.64,150.03,150.04,30176.0
2022-08-25 15:40:00,150.04,150.24,149.89,150.19,37394.0,150.04,150.24,149.89,150.19,37394.0
2022-08-25 15:45:00,150.19,150.49,150.04,150.49,28720.0,150.19,150.49,150.04,150.49,28720.0
2022-08-25 15:50:00,150.49,151.11,150.49,150.82,50237.0,150.49,151.11,150.49,150.82,50237.0
2022-08-25 15:55:00,150.85,151.2,150.85,151.0,153951.0,150.85,151.2,150.85,151.0,153951.0
2022-08-26 09:30:00,154.27,155.48,151.42,152.54,326973.0,154.27,155.48,151.42,152.54,326973.0
2022-08-26 09:35:00,152.49,153.49,150.82,152.5,134224.0,152.49,153.49,150.82,152.5,134224.0
2022-08-26 09:40:00,152.35,152.73,151.12,151.36,73878.0,152.35,152.73,151.12,151.36,73878.0
2022-08-26 09:45:00,151.67,151.68,149.81,150.2,63685.0,151.67,151.68,149.81,150.2,63685.0
2022-08-26 09:50:00,150.09,151.91,148.88,151.75,36166.0,150.09,151.91,148.88,151.75,36166.0
2022-08-26 09:55:00,151.76,152.69,151.62,151.84,40319.0,151.76,152.69,151.62,151.84,40319.0
2022-08-26 10:00:00,151.84,152.0,149.9,150.03,50048.0,151.84,152.0,149.9,150.03,50048.0
2022-08-26 10:05:00,149.93,153.67,149.9,153.66,57011.0,149.93,153.67,149.9,153.66,57011.0
2022-08-26 10:10:00,153.8,153.85,152.24,152.39,29930.0,153.8,153.85,152.24,152.39,29930.0
2022-08-26 10:15:00,152.74,152.85,152.0,152.66,14811.0,152.74,152.85,152.0,152.66,14811.0
2022-08-26 10:20:00,152.71,152.71,150.6,150.71,20280.0,152.71,152.71,150.6,150.71,20280.0
2022-08-26 10:25:00,150.92,151.39,150.02,150.75,35132.0,150.92,151.39,150.02,150.75,35132.0
2022-08-26 10:30:00,150.78,150.78,149.89,150.57,14593.0,150.78,150.78,149.89,150.57,14593.0
2022-08-26 10:35:00,150.47,150.63,148.75,148.88,39344.0,150.47,150.63,148.75,148.88,39344.0
2022-08-26 10:40:00,148.97,149.83,148.87,149.83,19988.0,148.97,149.83,148.87,149.83,19988.0
2022-08-26 10:45:00,149.72,150.12,149.47,150.12,6017.0,149.72,150.12,149.47,150.12,6017.0
2022-08-26 10:50:00,150.01,150.46,149.75,150.13,14545.0,150.01,150.46,149.75,150.13,14545.0
2022-08-26 10:55:00,150.18,150.25,149.6,149.61,13551.0,150.18,150.25,149.6,149.61,13551.0
2022-08-26 11:00:00,149.49,149.53,148.44,148.7,16592.0,149.49,149.53,148.44,148.7,16592.0
2022-08-26 11:05:00,148.73,149.0,148.33,148.76,20782.0,148.73,149.0,148.33,148.76,20782.0
2022-08-26 11:10:00,148.76,148.85,148.31,148.51,8202.0,148.76,148.85,148.31,148.51,8202.0
2022-08-26 11:15:00,148.52,148.56,147.63,147.86,33816.0,148.52,148.56,147.63,147.86,33816.0
2022-08-26 11:20:00,147.99,148.16,147.59,148.06,10005.0,147.99,148.16,147.59,148.06,10005.0
2022-08-26 11:25:00,148.12,148.48,147.86,148.14,12819.0,148.12,148.48,147.86,148.14,12819.0
2022-08-26 11:30:00,148.21,148.58,148.1,148.57,10288.0,148.21,148.58,148.1,148.57,10288.0
2022-08-26 11:35:00,148.63,148.77,148.4,148.77,9389.0,148.63,148.77,148.4,148.77,9389.0
2022-08-26 11:40:00,148.8,148.82,148.27,148.41,7316.0,148.8,148.82,148.27,148.41,7316.0
2022-08-26 11:45:00,148.41,148.85,148.4,148.79,7985.0,148.41,148.85,148.4,148.79,7985.0
2022-08-26 11:50:00,148.73,149.21,148.71,149.21,16925.0,148.73,149.21,148.71,149.21,16925.0
2022-08-26 11:55:00,149.12,149.12,148.66,149.02,16218.0,149.12,149.12,148.66,149.02,16218.0
2022-08-26 12:00:00,148.98,149.12,148.23,148.29,4774.0,148.98,149.12,148.23,148.29,4774.0
2022-08-26 12:05:00,148.37,148.66,148.27,148.38,3778.0,148.37,148.66,148.27,148.38,3778.0
2022-08-26 12:10:00,148.42,148.63,148.16,148.56,6376.0,148.42,148.63,148.16,148.56,6376.0
2022-08-26 12:15:00,148.59,148.7,148.33,148.55,4680.0,148.59,148.7,148.33,148.55,4680.0
2022-08-26 12:20:00,148.6,148.61,148.26,148.56,7474.0,148.6,148.61,148.26,148.56,7474.0
2022-08-26 12:25:00,148.52,148.54,147.91,148.3,35720.0,148.52,148.54,147.91,148.3,35720.0
2022-08-26 12:30:00,148.3,148.85,148.17,148.82,6940.0,148.3,148.85,148.17,148.82,6940.0
2022-08-26 12:35:00,148.78,149.07,148.77,148.98,7485.0,148.78,149.07,148.77,148.98,7485.0
2022-08-26 12:40:00,149.03,149.65,149.03,149.51,11545.0,149.03,149.65,149.03,149.51,11545.0
2022-08-26 12:45:00,149.5,149.65,149.33,149.48,13911.0,149.5,149.65,149.33,149.48,13911.0
2022-08-26 12:50:00,149.46,149.79,149.38,149.67,17913.0,149.46,149.79,149.38,149.67,17913.0
2022-08-26 12:55:00,149.76,150.0,149.76,149.91,19606.0,149.76,150.0,149.76,149.91,19606.0
2022-08-26 13:00:00,149.94,150.1,149.68,150.03,22063.0,149.94,150.1,149.68,150.03,22063.0
2022-08-26 13:05:00,150.03,150.27,149.96,150.08,10544.0,150.03,150.27,149.96,150.08,10544.0
2022-08-26 13:10:00,150.11,150.13,149.43,149.59,11590.0,150.11,150.13,149.43,149.59,11590.0
2022-08-26 13:15:00,149.57,149.77,149.45,149.58,6431.0,149.57,149.77,149.45,149.58,6431.0
2022-08-26 13:20:00,149.6,149.62,149.03,149.13,6465.0,149.6,149.62,149.03,149.13,6465.0
2022-08-26 13:25:00,149.05,149.23,149.0,149.0,2374.0,149.05,149.23,149.0,149.0,2374.0
2022-08-26 13:30:00,149.03,149.06,148.84,149.06,4306.0,149.03,149.06,148.84,149.06,4306.0
2022-08-26 13:35:00,149.14,149.25,149.12,149.12,4313.0,149.14,149.25,149.12,149.12,4313.0
2022-08-26 13:40:00,149.21,149.23,148.96,149.23,5627.0,149.21,149.23,148.96,149.23,5627.0
2022-08-26 13:45:00,149.17,149.18,148.97,149.02,6927.0,149.17,149.18,148.97,149.02,6927.0
2022-08-26 13:50:00,148.95,149.19,148.74,149.11,12946.0,148.95,149.19,148.74,149.11,12946.0
2022-08-26 13:55:00,149.09,149.14,148.95,149.12,2976.0,149.09,149.14,148.95,149.12,2976.0
2022-08-26 14:00:00,149.19,149.31,149.16,149.24,3562.0,149.19,149.31,149.16,149.24,3562.0
2022-08-26 14:05:00,149.28,149.41,149.27,149.27,2612.0,149.28,149.41,149.27,149.27,2612.0
2022-08-26 14:10:00,149.29,149.31,149.16,149.25,4373.0,149.29,149.31,149.16,149.25,4373.0
2022-08-26 14:15:00,149.23,149.23,148.53,148.53,4108.0,149.23,149.23,148.53,148.53,4108.0
2022-08-26 14:20:00,148.56,148.78,148.55,148.67,2483.0,148.56,148.78,148.55,148.67,2483.0
2022-08-26 14:25:00,148.73,148.82,148.59,148.68,6569.0,148.73,148.82,148.59,148.68,6569.0
2022-08-26 14:30:00,148.65,148.84,148.61,148.78,5073.0,148.65,148.84,148.61,148.78,5073.0
2022-08-26 14:35:00,148.78,148.93,148.55,148.59,12994.0,148.78,148.93,148.55,148.59,12994.0
2022-08-26 14:40:00,148.72,148.78,148.64,148.68,3774.0,148.72,148.78,148.64,148.68,3774.0
2022-08-26 14:45:00,148.71,148.8,148.55,148.62,7800.0,148.71,148.8,148.55,148.62,7800.0
2022-08-26 14:50:00,148.64,148.7,148.35,148.58,9296.0,148.64,148.7,148.35,148.58,9296.0
2022-08-26 14:55:00,148.66,148.66,148.33,148.54,9922.0,148.66,148.66,148.33,148.54,9922.0
2022-08-26 15:00:00,148.53,148.99,148.52,148.66,6480.0,148.53,148.99,148.52,148.66,6480.0
2022-08-26 15:05:00,148.66,148.72,148.4,148.43,10833.0,148.66,148.72,148.4,148.43,10833.0
2022-08-26 15:10:00,148.46,148.46,148.08,148.13,11891.0,148.46,148.46,148.08,148.13,11891.0
2022-08-26 15:15:00,148.11,148.33,147.94,148.33,16058.0,148.11,148.33,147.94,148.33,16058.0
2022-08-26 15:20:00,148.36,148.42,148.17,148.31,10878.0,148.36,148.42,148.17,148.31,10878.0
2022-08-26 15:25:00,148.35,148.5,148.33,148.37,11137.0,148.35,148.5,148.33,148.37,11137.0
2022-08-26 15:30:00,148.35,148.38,148.02,148.05,12403.0,148.35,148.38,148.02,148.05,12403.0
2022-08-26 15:35:00,148.09,148.1,147.92,148.05,30500.0,148.09,148.1,147.92,148.05,30500.0
2022-08-26 15:40:00,148.02,148.08,147.79,147.8,19163.0,148.02,148.08,147.79,147.8,19163.0
2022-08-26 15:45:00,147.83,148.14,147.71,148.14,20245.0,147.83,148.14,147.71,148.14,20245.0
2022-08-26 15:50:00,148.1,148.17,147.47,147.66,62134.0,148.1,148.17,147.47,147.66,62134.0
2022-08-26 15:55:00,147.67,148.06,147.66,147.71,120440.0,147.67,148.06,147.66,147.71,120440.0
2022-08-29 09:30:00,148.3,150.75,148.01,150.32,113907.0,148.3,150.75,148.01,150.32,113907.0
2022-08-29 09:35:00,150.14,150.67,149.65,150.0,32239.0,150.14,150.67,149.65,150.0,32239.0
2022-08-29 09:40:00,150.09,151.33,150.08,150.87,47657.0,150.09,151.33,150.08,150.87,47657.0
2022-08-29 09:45:00,150.78,151.5,150.52,150.61,40884.0,150.78,151.5,150.52,150.61,40884.0
2022-08-29 09:50:00,150.63,151.5,150.34,150.53,31907.0,150.63,151.5,150.34,150.53,31907.0
2022-08-29 09:55:00,150.56,151.0,150.19,150.19,19754.0,150.56,151.0,150.19,150.19,19754.0
2022-08-29 10:00:00,150.34,150.34,149.69,149.97,15670.0,150.34,150.34,149.69,149.97,15670.0
2022-08-29 10:05:00,150.0,150.46,149.99,150.36,19161.0,150.0,150.46,149.99,150.36,19161.0
2022-08-29 10:10:00,150.36,151.0,150.29,150.46,19460.0,150.36,151.0,150.29,150.46,19460.0
2022-08-29 10:15:00,150.38,151.67,150.37,151.41,37693.0,150.38,151.67,150.37,151.41,37693.0
2022-08-29 10:20:00,151.48,151.54,150.6,150.64,26049.0,151.48,151.54,150.6,150.64,26049.0
2022-08-29 10:25:00,150.67,150.81,150.27,150.4,18051.0,150.67,150.81,150.27,150.4,18051.0
2022-08-29 10:30:00,150.46,150.69,149.82,149.9,20029.0,150.46,150.69,149.82,149.9,20029.0
2022-08-29 10:35:00,149.99,149.99,149.22,149.5,26278.0,149.99,149.99,149.22,149.5,26278.0
2022-08-29 10:40:00,149.45,149.83,149.35,149.77,8986.0,149.45,149.83,149.35,149.77,8986.0
2022-08-29 10:45:00,149.72,150.09,149.69,149.9,9011.0,149.72,150.09,149.69,149.9,9011.0
2022-08-29 10:50:00,149.96,150.16,149.14,149.28,11859.0,149.96,150.16,149.14,149.28,11859.0
2022-08-29 10:55:00,149.18,149.22,148.68,148.75,22245.0,149.18,149.22,148.68,148.75,22245.0
2022-08-29 11:00:00,148.67,149.28,148.67,149.01,7745.0,148.67,149.28,148.67,149.01,7745.0
2022-08-29 11:05:00,149.08,149.08,148.32,148.6,13032.0,149.08,149.08,148.32,148.6,13032.0
2022-08-29 11:10:00,148.62,148.7,148.23,148.69,10451.0,148.62,148.7,148.23,148.69,10451.0
2022-08-29 11:15:00,148.71,148.78,148.47,148.49,10418.0,148.71,148.78,148.47,148.49,10418.0
2022-08-29 11:20:00,148.51,148.92,148.43,148.78,9718.0,148.51,148.92,148.43,148.78,9718.0
2022-08-29 11:25:00,148.81,148.91,148.1,148.1,14898.0,148.81,148.91,148.1,148.1,14898.0
2022-08-29 11:30:00,148.06,148.12,147.56,148.12,18935.0,148.06,148.12,147.56,148.12,18935.0
2022-08-29 11:35:00,148.08,148.32,147.91,147.95,7341.0,148.08,148.32,147.91,147.95,7341.0
2022-08-29 11:40:00,147.91,147.95,147.33,147.38,10893.0,147.91,147.95,147.33,147.38,10893.0
2022-08-29 11:45:00,147.42,147.61,147.25,147.58,14182.0,147.42,147.61,147.25,147.58,14182.0
2022-08-29 11:50:00,147.47,147.99,147.37,147.72,13708.0,147.47,147.99,147.37,147.72,13708.0
2022-08-29 11:55:00,147.9,147.98,147.75,147.94,3233.0,147.9,147.98,147.75,147.94,3233.0
2022-08-29 12:00:00,147.91,148.44,147.76,148.16,12525.0,147.91,148.44,147.76,148.16,12525.0
2022-08-29 12:05:00,148.13,148.18,147.81,147.89,9670.0,148.13,148.18,147.81,147.89,9670.0
2022-08-29 12:10:00,147.94,148.27,147.93,148.02,5095.0,147.94,148.27,147.93,148.02,5095.0
2022-08-29 12:15:00,147.96,148.16,147.81,148.01,7483.0,147.96,148.16,147.81,148.01,7483.0
2022-08-29 12:20:00,148.06,148.33,147.89,148.11,4560.0,148.06,148.33,147.89,148.11,4560.0
2022-08-29 12:25:00,148.08,148.16,147.93,147.98,5556.0,148.08,148.16,147.93,147.98,5556.0
2022-08-29 12:30:00,147.91,147.95,147.68,147.73,4811.0,147.91,147.95,147.68,147.73,4811.0
2022-08-29 12:35:00,147.78,147.89,147.68,147.75,5670.0,147.78,147.89,147.68,147.75,5670.0
2022-08-29 12:40:00,147.75,147.83,147.63,147.63,5400.0,147.75,147.83,147.63,147.63,5400.0
2022-08-29 12:45:00,147.62,148.13,147.59,148.13,12590.0,147.62,148.13,147.59,148.13,12590.0
2022-08-29 12:50:00,148.06,148.21,147.96,148.07,7937.0,148.06,148.21,147.96,148.07,7937.0
2022-08-29 12:55:00,148.08,148.17,147.86,147.86,4781.0,148.08,148.17,147.86,147.86,4781.0
2022-08-29 13:00:00,147.86,148.42,147.85,148.27,4349.0,147.86,148.42,147.85,148.27,4349.0
2022-08-29 13:05:00,148.24,148.57,148.17,148.41,4921.0,148.24,148.57,148.17,148.41,4921.0
2022-08-29 13:10:00,148.42,148.46,147.93,148.39,10319.0,148.42,148.46,147.93,148.39,10319.0
2022-08-29 13:15:00,148.2,148.33,147.97,148.06,8835.0,148.2,148.33,147.97,148.06,8835.0
2022-08-29 13:20:00,148.08,148.16,147.94,148.05,12417.0,148.08,148.16,147.94,148.05,12417.0
2022-08-29 13:25:00,148.07,148.49,148.07,148.38,6323.0,148.07,148.49,148.07,148.38,6323.0
2022-08-29 13:30:00,148.35,148.67,148.33,148.55,18472.0,148.35,148.67,148.33,148.55,18472.0
2022-08-29 13:35:00,148.56,148.57,148.3,148.43,21099.0,148.56,148.57,148.3,148.43,21099.0
2022-08-29 13:40:00,148.4,148.66,148.35,148.64,5858.0,148.4,148.66,148.35,148.64,5858.0
2022-08-29 13:45:00,148.68,148.99,148.56,148.56,7775.0,148.68,148.99,148.56,148.56,7775.0
2022-08-29 13:50:00,148.58,148.92,148.57,148.78,6612.0,148.58,148.92,148.57,148.78,6612.0
2022-08-29 13:55:00,148.77,148.99,148.69,148.93,15756.0,148.77,148.99,148.69,148.93,15756.0
2022-08-29 14:00:00,148.91,148.98,148.75,148.79,9226.0,148.91,148.98,148.75,148.79,9226.0
2022-08-29 14:05:00,148.83,149.08,148.68,148.76,15827.0,148.83,149.08,148.68,148.76,15827.0
2022-08-29 14:10:00,148.72,148.96,148.62,148.96,11549.0,148.72,148.96,148.62,148.96,11549.0
2022-08-29 14:15:00,148.91,149.01,148.61,148.68,10246.0,148.91,149.01,148.61,148.68,10246.0
2022-08-29 14:20:00,148.74,148.9,148.58,148.85,6500.0,148.74,148.9,148.58,148.85,6500.0
2022-08-29 14:25:00,148.93,149.52,148.89,149.29,28757.0,148.93,149.52,148.89,149.29,28757.0
2022-08-29 14:30:00,149.27,149.41,148.94,149.05,17513.0,149.27,149.41,148.94,149.05,17513.0
2022-08-29 14:35:00,149.08,149.08,148.69,148.72,11238.0,149.08,149.08,148.69,148.72,11238.0
2022-08-29 14:40:00,148.69,148.8,148.65,148.73,9864.0,148.69,148.8,148.65,148.73,9864.0
2022-08-29 14:45:00,148.75,148.97,148.66,148.78,11275.0,148.75,148.97,148.66,148.78,11275.0
2022-08-29 14:50:00,148.77,148.87,148.66,148.7,12901.0,148.77,148.87,148.66,148.7,12901.0
2022-08-29 14:55:00,148.7,148.7,148.42,148.66,13817.0,148.7,148.7,148.42,148.66,13817.0
2022-08-29 15:00:00,148.59,148.87,148.54,148.69,9115.0,148.59,148.87,148.54,148.69,9115.0
2022-08-29 15:05:00,148.7,148.96,148.63,148.96,7306.0,148.7,148.96,148.63,148.96,7306.0
2022-08-29 15:10:00,148.93,149.14,148.91,148.95,6833.0,148.93,149.14,148.91,148.95,6833.0
2022-08-29 15:15:00,148.93,149.06,148.61,148.71,13525.0,148.93,149.06,148.61,148.71,13525.0
2022-08-29 15:20:00,148.73,148.87,148.56,148.86,21833.0,148.73,148.87,148.56,148.86,21833.0
2022-08-29 15:25:00,148.79,148.79,148.27,148.4,16043.0,148.79,148.79,148.27,148.4,16043.0
2022-08-29 15:30:00,148.44,148.44,148.17,148.18,22975.0,148.44,148.44,148.17,148.18,22975.0
2022-08-29 15:35:00,148.15,148.33,148.08,148.33,18348.0,148.15,148.33,148.08,148.33,18348.0
2022-08-29 15:40:00,148.31,148.51,148.22,148.42,21678.0,148.31,148.51,148.22,148.42,21678.0
2022-08-29 15:45:00,148.41,148.46,148.24,148.24,29984.0,148.41,148.46,148.24,148.24,29984.0
2022-08-29 15:50:00,148.24,148.24,147.66,147.72,57134.0,148.24,148.24,147.66,147.72,57134.0
2022-08-29 15:55:00,147.7,147.79,147.18,147.35,140474.0,147.7,147.79,147.18,147.35,140474.0
2022-08-30 09:30:00,147.95,148.99,143.27,143.34,311814.0,147.95,148.99,143.27,143.34,311814.0
2022-08-30 09:35:00,143.31,144.5,139.2,140.46,388504.0,143.31,144.5,139.2,140.46,388504.0
2022-08-30 09:40:00,140.3,140.43,137.09,137.37,408987.0,140.3,140.43,137.09,137.37,408987.0
2022-08-30 09:45:00,137.3,138.26,136.11,137.24,346646.0,137.3,138.26,136.11,137.24,346646.0
2022-08-30 09:50:00,137.2,138.02,136.77,136.87,243602.0,137.2,138.02,136.77,136.87,243602.0
2022-08-30 09:55:00,136.9,137.5,136.46,136.5,170482.0,136.9,137.5,136.46,136.5,170482.0
2022-08-30 10:00:00,136.53,137.57,136.48,136.57,127216.0,136.53,137.57,136.48,136.57,127216.0
2022-08-30 10:05:00,136.57,136.63,135.35,136.39,232789.0,136.57,136.63,135.35,136.39,232789.0
2022-08-30 10:10:00,136.3,136.59,135.32,136.18,129276.0,136.3,136.59,135.32,136.18,129276.0
2022-08-30 10:15:00,136.22,136.38,135.73,136.08,87500.0,136.22,136.38,135.73,136.08,87500.0
2022-08-30 10:20:00,136.02,136.33,135.5,135.94,114612.0,136.02,136.33,135.5,135.94,114612.0
2022-08-30 10:25:00,135.98,136.1,135.52,136.0,86601.0,135.98,136.1,135.52,136.0,86601.0
2022-08-30 10:30:00,135.86,135.91,134.72,134.94,142070.0,135.86,135.91,134.72,134.94,142070.0
2022-08-30 10:35:00,134.94,135.34,134.87,134.89,65728.0,134.94,135.34,134.87,134.89,65728.0
2022-08-30 10:40:00,134.89,135.49,134.71,135.4,98685.0,134.89,135.49,134.71,135.4,98685.0
2022-08-30 10:45:00,135.37,135.86,134.99,135.8,115297.0,135.37,135.86,134.99,135.8,115297.0
2022-08-30 10:50:00,135.83,136.6,135.66,136.48,101908.0,135.83,136.6,135.66,136.48,101908.0
2022-08-30 10:55:00,136.52,137.38,136.26,137.38,164922.0,136.52,137.38,136.26,137.38,164922.0
2022-08-30 11:00:00,137.3,137.78,136.83,137.19,161077.0,137.3,137.78,136.83,137.19,161077.0
2022-08-30 11:05:00,137.09,137.65,136.93,137.36,92656.0,137.09,137.65,136.93,137.36,92656.0
2022-08-30 11:10:00,137.4,137.44,136.6,137.1,80083.0,137.4,137.44,136.6,137.1,80083.0
2022-08-30 11:15:00,137.06,138.26,137.0,138.01,111043.0,137.06,138.26,137.0,138.01,111043.0
2022-08-30 11:20:00,138.05,138.24,137.62,137.96,71488.0,138.05,138.24,137.62,137.96,71488.0
2022-08-30 11:25:00,137.9,137.9,137.41,137.51,51652.0,137.9,137.9,137.41,137.51,51652.0
2022-08-30 11:30:00,137.49,138.23,137.16,138.23,75763.0,137.49,138.23,137.16,138.23,75763.0
2022-08-30 11:35:00,138.12,138.14,137.59,137.6,26196.0,138.12,138.14,137.59,137.6,26196.0
2022-08-30 11:40:00,137.64,137.64,136.86,137.05,44220.0,137.64,137.64,136.86,137.05,44220.0
2022-08-30 11:45:00,137.02,137.15,136.25,136.38,68449.0,137.02,137.15,136.25,136.38,68449.0
2022-08-30 11:50:00,136.32,136.71,136.13,136.25,53091.0,136.32,136.71,136.13,136.25,53091.0
2022-08-30 11:55:00,136.26,136.43,135.91,136.28,38252.0,136.26,136.43,135.91,136.28,38252.0
2022-08-30 12:00:00,136.27,136.49,135.58,135.87,48335.0,136.27,136.49,135.58,135.87,48335.0
2022-08-30 12:05:00,135.87,136.1,135.64,135.83,54183.0,135.87,136.1,135.64,135.83,54183.0
2022-08-30 12:10:00,135.78,135.87,135.54,135.86,26239.0,135.78,135.87,135.54,135.86,26239.0
2022-08-30 12:15:00,135.84,136.1,135.64,135.75,22478.0,135.84,136.1,135.64,135.75,22478.0
2022-08-30 12:20:00,135.75,135.87,135.42,135.62,27811.0,135.75,135.87,135.42,135.62,27811.0
2022-08-30 12:25:00,135.49,135.78,135.31,135.78,30228.0,135.49,135.78,135.31,135.78,30228.0
2022-08-30 12:30:00,135.74,135.79,135.4,135.46,20416.0,135.74,135.79,135.4,135.46,20416.0
2022-08-30 12:35:00,135.46,135.78,135.43,135.71,18549.0,135.46,135.78,135.43,135.71,18549.0
2022-08-30 12:40:00,135.7,136.36,135.59,136.12,56341.0,135.7,136.36,135.59,136.12,56341.0
2022-08-30 12:45:00,136.07,136.44,136.01,136.33,53524.0,136.07,136.44,136.01,136.33,53524.0
2022-08-30 12:50:00,136.32,136.89,136.31,136.71,56663.0,136.32,136.89,136.31,136.71,56663.0
2022-08-30 12:55:00,136.71,136.77,136.06,136.15,30311.0,136.71,136.77,136.06,136.15,30311.0
2022-08-30 13:00:00,136.11,136.19,135.85,135.91,29746.0,136.11,136.19,135.85,135.91,29746.0
2022-08-30 13:05:00,135.91,136.35,135.8,136.05,20720.0,135.91,136.35,135.8,136.05,20720.0
2022-08-30 13:10:00,136.06,136.47,136.05,136.31,31437.0,136.06,136.47,136.05,136.31,31437.0
2022-08-30 13:15:00,136.37,136.39,135.74,135.82,28498.0,136.37,136.39,135.74,135.82,28498.0
2022-08-30 13:20:00,135.79,136.05,135.71,135.88,30780.0,135.79,136.05,135.71,135.88,30780.0
2022-08-30 13:25:00,135.87,136.26,135.77,136.26,19838.0,135.87,136.26,135.77,136.26,19838.0
2022-08-30 13:30:00,136.17,136.49,136.09,136.37,20495.0,136.17,136.49,136.09,136.37,20495.0
2022-08-30 13:35:00,136.35,136.63,136.22,136.49,28476.0,136.35,136.63,136.22,136.49,28476.0
2022-08-30 13:40:00,136.48,136.61,136.32,136.45,19635.0,136.48,136.61,136.32,136.45,19635.0
2022-08-30 13:45:00,136.45,137.01,136.28,136.92,27505.0,136.45,137.01,136.28,136.92,27505.0
2022-08-30 13:50:00,136.88,137.73,136.88,137.45,73459.0,136.88,137.73,136.88,137.45,73459.0
2022-08-30 13:55:00,137.46,137.51,137.04,137.13,31145.0,137.46,137.51,137.04,137.13,31145.0
2022-08-30 14:00:00,137.12,137.41,136.99,137.17,32102.0,137.12,137.41,136.99,137.17,32102.0
2022-08-30 14:05:00,137.13,137.15,136.91,136.97,18611.0,137.13,137.15,136.91,136.97,18611.0
2022-08-30 14:10:00,136.97,137.65,136.97,137.27,29300.0,136.97,137.65,136.97,137.27,29300.0
2022-08-30 14:15:00,137.33,137.48,136.98,137.06,22088.0,137.33,137.48,136.98,137.06,22088.0
2022-08-30 14:20:00,137.08,137.1,136.68,136.8,22554.0,137.08,137.1,136.68,136.8,22554.0
2022-08-30 14:25:00,136.84,136.85,136.24,136.41,20367.0,136.84,136.85,136.24,136.41,20367.0
2022-08-30 14:30:00,136.42,136.79,136.24,136.3,28653.0,136.42,136.79,136.24,136.3,28653.0
2022-08-30 14:35:00,136.33,136.55,136.16,136.43,24648.0,136.33,136.55,136.16,136.43,24648.0
2022-08-30 14:40:00,136.46,136.56,136.11,136.17,29408.0,136.46,136.56,136.11,136.17,29408.0
2022-08-30 14:45:00,136.18,136.34,136.09,136.31,25464.0,136.18,136.34,136.09,136.31,25464.0
2022-08-30 14:50:00,136.34,136.54,136.14,136.5,31485.0,136.34,136.54,136.14,136.5,31485.0
2022-08-30 14:55:00,136.5,137.15,136.48,136.78,62666.0,136.5,137.15,136.48,136.78,62666.0
2022-08-30 15:00:00,136.81,137.52,136.68,137.48,45482.0,136.81,137.52,136.68,137.48,45482.0
2022-08-30 15:05:00,137.55,137.73,137.27,137.6,41143.0,137.55,137.73,137.27,137.6,41143.0
2022-08-30 15:10:00,137.62,137.8,137.43,137.8,55925.0,137.62,137.8,137.43,137.8,55925.0
2022-08-30 15:15:00,137.77,137.96,137.64,137.91,70394.0,137.77,137.96,137.64,137.91,70394.0
2022-08-30 15:20:00,137.89,137.91,137.17,137.43,54229.0,137.89,137.91,137.17,137.43,54229.0
2022-08-30 15:25:00,137.43,137.51,137.1,137.21,32489.0,137.43,137.51,137.1,137.21,32489.0
2022-08-30 15:30:00,137.22,137.26,136.9,137.06,49625.0,137.22,137.26,136.9,137.06,49625.0
2022-08-30 15:35:00,137.18,137.66,137.13,137.64,54696.0,137.18,137.66,137.13,137.64,54696.0
2022-08-30 15:40:00,137.64,137.86,137.5,137.59,60390.0,137.64,137.86,137.5,137.59,60390.0
2022-08-30 15:45:00,137.55,137.61,137.26,137.41,45789.0,137.55,137.61,137.26,137.41,45789.0
2022-08-30 15:50:00,137.44,137.74,137.08,137.74,91942.0,137.44,137.74,137.08,137.74,91942.0
2022-08-30 15:55:00,137.71,137.94,137.59,137.73,128747.0,137.71,137.94,137.59,137.73,128747.0
2022-08-31 09:30:00,143.04,143.89,141.64,143.31,304520.0,143.04,143.89,141.64,143.31,304520.0
2022-08-31 09:35:00,143.34,144.09,142.69,143.3,145099.0,143.34,144.09,142.69,143.3,145099.0
2022-08-31 09:40:00,143.25,145.66,143.25,145.23,172287.0,143.25,145.66,143.25,145.23,172287.0
2022-08-31 09:45:00,145.42,146.34,144.72,145.81,145152.0,145.42,146.34,144.72,145.81,145152.0
2022-08-31 09:50:00,145.93,146.54,145.25,145.97,94840.0,145.93,146.54,145.25,145.97,94840.0
2022-08-31 09:55:00,145.97,146.28,145.22,145.3,98473.0,145.97,146.28,145.22,145.3,98473.0
2022-08-31 10:00:00,145.23,146.6,144.91,146.14,156726.0,145.23,146.6,144.91,146.14,156726.0
2022-08-31 10:05:00,146.08,146.65,145.84,146.4,87236.0,146.08,146.65,145.84,146.4,87236.0
2022-08-31 10:10:00,146.38,147.79,146.37,147.48,152360.0,146.38,147.79,146.37,147.48,152360.0
2022-08-31 10:15:00,147.47,147.86,146.83,147.69,122051.0,147.47,147.86,146.83,147.69,122051.0
2022-08-31 10:20:00,147.57,148.46,147.57,148.3,132362.0,147.57,148.46,147.57,148.3,132362.0
2022-08-31 10:25:00,148.27,148.57,146.54,146.72,199792.0,148.27,148.57,146.54,146.72,199792.0
2022-08-31 10:30:00,146.72,147.26,146.2,147.06,112304.0,146.72,147.26,146.2,147.06,112304.0
2022-08-31 10:35:00,147.09,147.25,146.35,146.4,54005.0,147.09,147.25,146.35,146.4,54005.0
2022-08-31 10:40:00,146.45,147.46,146.31,147.46,53510.0,146.45,147.46,146.31,147.46,53510.0
2022-08-31 10:45:00,147.46,147.74,146.57,146.79,39528.0,147.46,147.74,146.57,146.79,39528.0
2022-08-31 10:50:00,146.75,146.98,145.71,146.12,66073.0,146.75,146.98,145.71,146.12,66073.0
2022-08-31 10:55:00,146.11,146.5,145.51,145.63,58551.0,146.11,146.5,145.51,145.63,58551.0
2022-08-31 11:00:00,145.61,145.67,144.92,144.92,74404.0,145.61,145.67,144.92,144.92,74404.0
2022-08-31 11:05:00,145.07,145.28,144.64,145.19,39021.0,145.07,145.28,144.64,145.19,39021.0
2022-08-31 11:10:00,145.31,145.33,144.67,144.81,23246.0,145.31,145.33,144.67,144.81,23246.0
2022-08-31 11:15:00,144.76,144.92,144.14,144.62,84044.0,144.76,144.92,144.14,144.62,84044.0
2022-08-31 11:20:00,144.59,145.0,144.48,144.79,28041.0,144.59,145.0,144.48,144.79,28041.0
2022-08-31 11:25:00,144.72,145.14,144.58,144.81,56525.0,144.72,145.14,144.58,144.81,56525.0
2022-08-31 11:30:00,144.8,145.0,144.43,144.49,46106.0,144.8,145.0,144.43,144.49,46106.0
2022-08-31 11:35:00,144.49,145.0,144.42,144.8,30593.0,144.49,145.0,144.42,144.8,30593.0
2022-08-31 11:40:00,144.75,145.27,144.69,145.17,17089.0,144.75,145.27,144.69,145.17,17089.0
2022-08-31 11:45:00,145.25,145.26,145.06,145.21,19679.0,145.25,145.26,145.06,145.21,19679.0
2022-08-31 11:50:00,145.08,145.5,145.08,145.37,18818.0,145.08,145.5,145.08,145.37,18818.0
2022-08-31 11:55:00,145.45,145.67,145.21,145.21,15299.0,145.45,145.67,145.21,145.21,15299.0
2022-08-31 12:00:00,145.26,145.48,145.2,145.41,12373.0,145.26,145.48,145.2,145.41,12373.0
2022-08-31 12:05:00,145.44,145.72,145.39,145.52,22077.0,145.44,145.72,145.39,145.52,22077.0
2022-08-31 12:10:00,145.47,145.94,145.35,145.68,12847.0,145.47,145.94,145.35,145.68,12847.0
2022-08-31 12:15:00,145.7,145.87,145.39,145.43,12786.0,145.7,145.87,145.39,145.43,12786.0
2022-08-31 12:20:00,145.38,145.39,145.02,145.17,14415.0,145.38,145.39,145.02,145.17,14415.0
2022-08-31 12:25:00,145.12,145.62,145.12,145.58,7931.0,145.12,145.62,145.12,145.58,7931.0
2022-08-31 12:30:00,145.67,145.91,145.61,145.89,11781.0,145.67,145.91,145.61,145.89,11781.0
2022-08-31 12:35:00,145.95,146.0,145.65,145.87,26988.0,145.95,146.0,145.65,145.87,26988.0
2022-08-31 12:40:00,145.92,145.95,145.63,145.88,9653.0,145.92,145.95,145.63,145.88,9653.0
2022-08-31 12:45:00,145.87,145.98,145.71,145.73,9903.0,145.87,145.98,145.71,145.73,9903.0
2022-08-31 12:50:00,145.73,145.73,145.35,145.54,11356.0,145.73,145.73,145.35,145.54,11356.0
2022-08-31 12:55:00,145.5,145.58,145.12,145.3,23038.0,145.5,145.58,145.12,145.3,23038.0
2022-08-31 13:00:00,145.31,145.48,145.26,145.41,11282.0,145.31,145.48,145.26,145.41,11282.0
2022-08-31 13:05:00,145.52,145.65,145.38,145.63,8230.0,145.52,145.65,145.38,145.63,8230.0
2022-08-31 13:10:00,145.55,145.55,144.7,144.7,18478.0,145.55,145.55,144.7,144.7,18478.0
2022-08-31 13:15:00,144.71,145.08,144.7,145.08,12047.0,144.71,145.08,144.7,145.08,12047.0
2022-08-31 13:20:00,145.09,145.16,144.92,145.05,5817.0,145.09,145.16,144.92,145.05,5817.0
2022-08-31 13:25:00,145.01,145.15,144.93,145.12,9705.0,145.01,145.15,144.93,145.12,9705.0
2022-08-31 13:30:00,145.08,145.1,144.85,145.09,9651.0,145.08,145.1,144.85,145.09,9651.0
2022-08-31 13:35:00,145.13,145.26,144.92,144.95,5512.0,145.13,145.26,144.92,144.95,5512.0
2022-08-31 13:40:00,144.89,145.0,144.63,144.91,14783.0,144.89,145.0,144.63,144.91,14783.0
2022-08-31 13:45:00,144.93,144.99,144.66,144.75,9024.0,144.93,144.99,144.66,144.75,9024.0
2022-08-31 13:50:00,144.72,145.0,144.71,144.94,8656.0,144.72,145.0,144.71,144.94,8656.0
2022-08-31 13:55:00,144.91,144.97,144.7,144.71,8562.0,144.91,144.97,144.7,144.71,8562.0
2022-08-31 14:00:00,144.68,144.96,144.62,144.71,10312.0,144.68,144.96,144.62,144.71,10312.0
2022-08-31 14:05:00,144.66,144.91,144.41,144.87,8954.0,144.66,144.91,144.41,144.87,8954.0
2022-08-31 14:10:00,144.87,144.87,144.6,144.65,6522.0,144.87,144.87,144.6,144.65,6522.0
2022-08-31 14:15:00,144.65,144.77,144.5,144.5,5784.0,144.65,144.77,144.5,144.5,5784.0
2022-08-31 14:20:00,144.5,144.57,144.24,144.27,8966.0,144.5,144.57,144.24,144.27,8966.0
2022-08-31 14:25:00,144.3,144.36,144.12,144.15,16840.0,144.3,144.36,144.12,144.15,16840.0
2022-08-31 14:30:00,144.09,144.1,143.47,143.53,19199.0,144.09,144.1,143.47,143.53,19199.0
2022-08-31 14:35:00,143.58,143.58,143.17,143.17,19614.0,143.58,143.58,143.17,143.17,19614.0
2022-08-31 14:40:00,143.17,143.55,143.16,143.47,16193.0,143.17,143.55,143.16,143.47,16193.0
2022-08-31 14:45:00,143.48,143.94,143.21,143.54,86117.0,143.48,143.94,143.21,143.54,86117.0
2022-08-31 14:50:00,143.57,143.78,143.44,143.71,8479.0,143.57,143.78,143.44,143.71,8479.0
2022-08-31 14:55:00,143.69,144.07,143.64,144.07,10073.0,143.69,144.07,143.64,144.07,10073.0
2022-08-31 15:00:00,144.12,144.49,144.05,144.42,11348.0,144.12,144.49,144.05,144.42,11348.0
2022-08-31 15:05:00,144.43,144.65,144.23,144.46,7876.0,144.43,144.65,144.23,144.46,7876.0
2022-08-31 15:10:00,144.41,144.64,144.32,144.45,11902.0,144.41,144.64,144.32,144.45,11902.0
2022-08-31 15:15:00,144.47,144.79,144.33,144.33,13343.0,144.47,144.79,144.33,144.33,13343.0
2022-08-31 15:20:00,144.32,144.41,144.16,144.21,15584.0,144.32,144.41,144.16,144.21,15584.0
2022-08-31 15:25:00,144.15,144.46,144.13,144.38,10606.0,144.15,144.46,144.13,144.38,10606.0
2022-08-31 15:30:00,144.35,144.65,144.24,144.27,19243.0,144.35,144.65,144.24,144.27,19243.0
2022-08-31 15:35:00,144.29,144.41,144.17,144.36,17260.0,144.29,144.41,144.17,144.36,17260.0
2022-08-31 15:40:00,144.38,144.71,144.31,144.51,22863.0,144.38,144.71,144.31,144.51,22863.0
2022-08-31 15:45:00,144.51,144.68,144.25,144.64,36520.0,144.51,144.68,144.25,144.64,36520.0
2022-08-31 15:50:00,144.74,145.07,144.23,144.29,57737.0,144.74,145.07,144.23,144.29,57737.0
2022-08-31 15:55:00,144.3,144.35,143.87,143.94,148764.0,144.3,144.35,143.87,143.94,148764.0
2022-09-01 09:30:00,144.15,145.28,143.26,143.68,138211.0,144.15,145.28,143.26,143.68,138211.0
2022-09-01 09:35:00,143.54,145.07,143.49,144.9,55042.0,143.54,145.07,143.49,144.9,55042.0
2022-09-01 09:40:00,144.85,145.91,144.85,145.52,45627.0,144.85,145.91,144.85,145.52,45627.0
2022-09-01 09:45:00,145.43,145.9,143.71,144.0,57672.0,145.43,145.9,143.71,144.0,57672.0
2022-09-01 09:50:00,143.93,144.59,143.42,144.51,40584.0,143.93,144.59,143.42,144.51,40584.0
2022-09-01 09:55:00,144.61,144.79,144.04,144.4,30115.0,144.61,144.79,144.04,144.4,30115.0
2022-09-01 10:00:00,144.3,144.5,143.06,143.71,32597.0,144.3,144.5,143.06,143.71,32597.0
2022-09-01 10:05:00,143.83,144.5,143.82,143.98,15533.0,143.83,144.5,143.82,143.98,15533.0
2022-09-01 10:10:00,143.94,143.96,143.21,143.5,24541.0,143.94,143.96,143.21,143.5,24541.0
2022-09-01 10:15:00,143.5,144.0,143.35,143.63,11366.0,143.5,144.0,143.35,143.63,11366.0
2022-09-01 10:20:00,143.6,144.57,143.39,144.53,19848.0,143.6,144.57,143.39,144.53,19848.0
2022-09-01 10:25:00,144.6,144.72,143.83,144.21,10871.0,144.6,144.72,143.83,144.21,10871.0
2022-09-01 10:30:00,144.07,144.07,143.2,143.21,13705.0,144.07,144.07,143.2,143.21,13705.0
2022-09-01 10:35:00,143.31,143.49,142.7,142.81,15671.0,143.31,143.49,142.7,142.81,15671.0
2022-09-01 10:40:00,142.85,143.05,142.65,142.66,11329.0,142.85,143.05,142.65,142.66,11329.0
2022-09-01 10:45:00,142.61,142.66,142.15,142.25,26695.0,142.61,142.66,142.15,142.25,26695.0
2022-09-01 10:50:00,142.31,142.82,142.31,142.59,11042.0,142.31,142.82,142.31,142.59,11042.0
2022-09-01 10:55:00,142.63,142.75,141.73,141.81,21462.0,142.63,142.75,141.73,141.81,21462.0
2022-09-01 11:00:00,141.74,142.04,141.58,141.97,25905.0,141.74,142.04,141.58,141.97,25905.0
2022-09-01 11:05:00,141.93,142.8,141.93,142.8,21967.0,141.93,142.8,141.93,142.8,21967.0
2022-09-01 11:10:00,142.77,143.26,142.7,142.87,22571.0,142.77,143.26,142.7,142.87,22571.0
2022-09-01 11:15:00,142.66,143.16,142.54,142.61,15448.0,142.66,143.16,142.54,142.61,15448.0
2022-09-01 11:20:00,142.53,142.88,142.3,142.88,15057.0,142.53,142.88,142.3,142.88,15057.0
2022-09-01 11:25:00,142.7,142.8,142.19,142.19,11797.0,142.7,142.8,142.19,142.19,11797.0
2022-09-01 11:30:00,142.28,142.89,142.19,142.8,18075.0,142.28,142.89,142.19,142.8,18075.0
2022-09-01 11:35:00,142.9,143.32,142.86,143.11,16057.0,142.9,143.32,142.86,143.11,16057.0
2022-09-01 11:40:00,143.11,143.18,142.8,142.84,9876.0,143.11,143.18,142.8,142.84,9876.0
2022-09-01 11:45:00,142.91,143.11,142.59,142.74,12476.0,142.91,143.11,142.59,142.74,12476.0
2022-09-01 11:50:00,142.72,142.84,142.4,142.52,5544.0,142.72,142.84,142.4,142.52,5544.0
2022-09-01 11:55:00,142.56,142.57,142.08,142.25,6858.0,142.56,142.57,142.08,142.25,6858.0
2022-09-01 12:00:00,142.19,142.62,142.19,142.52,9474.0,142.19,142.62,142.19,142.52,9474.0
2022-09-01 12:05:00,142.55,142.84,142.27,142.74,6709.0,142.55,142.84,142.27,142.74,6709.0
2022-09-01 12:10:00,142.74,143.1,142.74,143.0,4903.0,142.74,143.1,142.74,143.0,4903.0
2022-09-01 12:15:00,143.06,143.27,143.0,143.16,5390.0,143.06,143.27,143.0,143.16,5390.0
2022-09-01 12:20:00,143.12,143.31,143.07,143.28,11861.0,143.12,143.31,143.07,143.28,11861.0
2022-09-01 12:25:00,143.25,143.26,142.97,143.17,11471.0,143.25,143.26,142.97,143.17,11471.0
2022-09-01 12:30:00,143.1,143.15,142.64,142.78,5959.0,143.1,143.15,142.64,142.78,5959.0
2022-09-01 12:35:00,142.81,142.82,142.28,142.28,2822.0,142.81,142.82,142.28,142.28,2822.0
2022-09-01 12:40:00,142.28,142.46,142.12,142.34,6053.0,142.28,142.46,142.12,142.34,6053.0
2022-09-01 12:45:00,142.32,142.39,142.17,142.28,4000.0,142.32,142.39,142.17,142.28,4000.0
2022-09-01 12:50:00,142.3,142.3,142.06,142.16,4895.0,142.3,142.3,142.06,142.16,4895.0
2022-09-01 12:55:00,142.18,142.25,142.1,142.11,4238.0,142.18,142.25,142.1,142.11,4238.0
2022-09-01 13:00:00,142.09,142.37,142.09,142.29,4953.0,142.09,142.37,142.09,142.29,4953.0
2022-09-01 13:05:00,142.33,142.52,142.3,142.45,5033.0,142.33,142.52,142.3,142.45,5033.0
2022-09-01 13:10:00,142.51,142.91,142.4,142.85,8644.0,142.51,142.91,142.4,142.85,8644.0
2022-09-01 13:15:00,142.86,142.99,142.68,142.78,7102.0,142.86,142.99,142.68,142.78,7102.0
2022-09-01 13:20:00,142.75,143.22,142.7,143.13,10009.0,142.75,143.22,142.7,143.13,10009.0
2022-09-01 13:25:00,143.12,143.24,142.94,143.15,9475.0,143.12,143.24,142.94,143.15,9475.0
2022-09-01 13:30:00,143.08,143.14,142.82,142.93,5323.0,143.08,143.14,142.82,142.93,5323.0
2022-09-01 13:35:00,142.93,143.0,142.7,142.87,5294.0,142.93,143.0,142.7,142.87,5294.0
2022-09-01 13:40:00,142.94,142.94,142.73,142.73,2185.0,142.94,142.94,142.73,142.73,2185.0
2022-09-01 13:45:00,142.64,142.8,142.57,142.58,6085.0,142.64,142.8,142.57,142.58,6085.0
2022-09-01 13:50:00,142.7,142.84,142.56,142.56,3120.0,142.7,142.84,142.56,142.56,3120.0
2022-09-01 13:55:00,142.56,142.66,142.45,142.45,2550.0,142.56,142.66,142.45,142.45,2550.0
2022-09-01 14:00:00,142.58,142.58,142.2,142.49,3730.0,142.58,142.58,142.2,142.49,3730.0
2022-09-01 14:05:00,142.55,142.62,142.38,142.4,5844.0,142.55,142.62,142.38,142.4,5844.0
2022-09-01 14:10:00,142.4,142.52,142.28,142.44,4208.0,142.4,142.52,142.28,142.44,4208.0
2022-09-01 14:15:00,142.41,142.59,142.4,142.59,2706.0,142.41,142.59,142.4,142.59,2706.0
2022-09-01 14:20:00,142.56,143.16,142.54,143.12,13028.0,142.56,143.16,142.54,143.12,13028.0
2022-09-01 14:25:00,143.08,143.31,143.02,143.13,3145.0,143.08,143.31,143.02,143.13,3145.0
2022-09-01 14:30:00,143.2,143.72,143.2,143.61,17541.0,143.2,143.72,143.2,143.61,17541.0
2022-09-01 14:35:00,143.64,143.86,143.25,143.36,7342.0,143.64,143.86,143.25,143.36,7342.0
2022-09-01 14:40:00,143.33,143.35,143.13,143.15,5557.0,143.33,143.35,143.13,143.15,5557.0
2022-09-01 14:45:00,143.16,143.29,142.94,142.94,10275.0,143.16,143.29,142.94,142.94,10275.0
2022-09-01 14:50:00,143.06,143.26,142.91,143.17,7490.0,143.06,143.26,142.91,143.17,7490.0
2022-09-01 14:55:00,143.17,143.24,142.9,142.91,8848.0,143.17,143.24,142.9,142.91,8848.0
2022-09-01 15:00:00,142.91,143.3,142.85,142.9,10465.0,142.91,143.3,142.85,142.9,10465.0
2022-09-01 15:05:00,142.91,143.38,142.9,143.24,12344.0,142.91,143.38,142.9,143.24,12344.0
2022-09-01 15:10:00,143.19,143.66,143.07,143.53,10303.0,143.19,143.66,143.07,143.53,10303.0
2022-09-01 15:15:00,143.54,143.6,143.37,143.39,9197.0,143.54,143.6,143.37,143.39,9197.0
2022-09-01 15:20:00,143.34,143.57,143.2,143.45,10037.0,143.34,143.57,143.2,143.45,10037.0
2022-09-01 15:25:00,143.36,143.45,143.32,143.45,7788.0,143.36,143.45,143.32,143.45,7788.0
2022-09-01 15:30:00,143.45,143.86,143.39,143.8,21038.0,143.45,143.86,143.39,143.8,21038.0
2022-09-01 15:35:00,143.8,143.94,143.51,143.89,29964.0,143.8,143.94,143.51,143.89,29964.0
2022-09-01 15:40:00,143.87,144.11,143.73,144.01,27820.0,143.87,144.11,143.73,144.01,27820.0
2022-09-01 15:45:00,143.95,144.22,143.78,143.91,30232.0,143.95,144.22,143.78,143.91,30232.0
2022-09-01 15:50:00,143.94,144.19,143.72,144.07,50836.0,143.94,144.19,143.72,144.07,50836.0
2022-09-01 15:55:00,144.1,144.61,143.93,144.48,156207.0,144.1,144.61,143.93,144.48,156207.0
2022-09-02 09:30:00,141.47,141.91,140.39,140.64,117906.0,141.47,141.91,140.39,140.64,117906.0
2022-09-02 09:35:00,140.55,141.19,139.57,139.96,53956.0,140.55,141.19,139.57,139.96,53956.0
2022-09-02 09:40:00,139.88,139.9,139.02,139.68,46164.0,139.88,139.9,139.02,139.68,46164.0
2022-09-02 09:45:00,139.61,140.43,139.61,140.31,35703.0,139.61,140.43,139.61,140.31,35703.0
2022-09-02 09:50:00,140.47,140.8,140.02,140.43,23355.0,140.47,140.8,140.02,140.43,23355.0
2022-09-02 09:55:00,140.36,140.53,139.5,139.5,20509.0,140.36,140.53,139.5,139.5,20509.0
2022-09-02 10:00:00,139.6,140.22,139.5,140.18,17794.0,139.6,140.22,139.5,140.18,17794.0
2022-09-02 10:05:00,140.29,140.46,139.81,139.99,24281.0,140.29,140.46,139.81,139.99,24281.0
2022-09-02 10:10:00,140.16,140.8,140.03,140.35,16010.0,140.16,140.8,140.03,140.35,16010.0
2022-09-02 10:15:00,140.34,140.87,140.34,140.76,11248.0,140.34,140.87,140.34,140.76,11248.0
2022-09-02 10:20:00,140.79,140.88,140.31,140.76,13833.0,140.79,140.88,140.31,140.76,13833.0
2022-09-02 10:25:00,140.76,141.22,140.76,141.1,10887.0,140.76,141.22,140.76,141.1,10887.0
2022-09-02 10:30:00,141.17,141.3,140.95,141.13,16092.0,141.17,141.3,140.95,141.13,16092.0
2022-09-02 10:35:00,141.16,141.74,141.06,141.61,37299.0,141.16,141.74,141.06,141.61,37299.0
2022-09-02 10:40:00,141.67,141.87,141.39,141.39,28310.0,141.67,141.87,141.39,141.39,28310.0
2022-09-02 10:45:00,141.39,141.7,141.31,141.63,9178.0,141.39,141.7,141.31,141.63,9178.0
2022-09-02 10:50:00,141.59,141.92,141.59,141.69,23519.0,141.59,141.92,141.59,141.69,23519.0
2022-09-02 10:55:00,141.69,142.34,141.66,142.31,25009.0,141.69,142.34,141.66,142.31,25009.0
2022-09-02 11:00:00,142.3,142.35,142.13,142.32,10718.0,142.3,142.35,142.13,142.32,10718.0
2022-09-02 11:05:00,142.33,142.51,142.03,142.03,11396.0,142.33,142.51,142.03,142.03,11396.0
2022-09-02 11:10:00,142.09,142.31,141.95,142.14,8308.0,142.09,142.31,141.95,142.14,8308.0
2022-09-02 11:15:00,142.16,142.26,141.95,142.17,6659.0,142.16,142.26,141.95,142.17,6659.0
2022-09-02 11:20:00,142.12,142.22,142.04,142.1,7196.0,142.12,142.22,142.04,142.1,7196.0
2022-09-02 11:25:00,142.07,142.49,142.04,142.39,23105.0,142.07,142.49,142.04,142.39,23105.0
2022-09-02 11:30:00,142.34,142.62,142.24,142.57,10363.0,142.34,142.62,142.24,142.57,10363.0
2022-09-02 11:35:00,142.53,142.87,142.47,142.75,29208.0,142.53,142.87,142.47,142.75,29208.0
2022-09-02 11:40:00,142.71,142.78,142.32,142.44,13528.0,142.71,142.78,142.32,142.44,13528.0
2022-09-02 11:45:00,142.45,142.68,142.44,142.62,6694.0,142.45,142.68,142.44,142.62,6694.0
2022-09-02 11:50:00,142.62,142.99,142.61,142.91,15621.0,142.62,142.99,142.61,142.91,15621.0
2022-09-02 11:55:00,142.84,142.88,142.72,142.76,6939.0,142.84,142.88,142.72,142.76,6939.0
2022-09-02 12:00:00,142.72,142.72,142.3,142.38,9259.0,142.72,142.72,142.3,142.38,9259.0
2022-09-02 12:05:00,142.38,142.39,142.01,142.17,6096.0,142.38,142.39,142.01,142.17,6096.0
2022-09-02 12:10:00,142.16,142.25,142.05,142.15,6303.0,142.16,142.25,142.05,142.15,6303.0
2022-09-02 12:15:00,142.15,142.15,141.81,141.86,9790.0,142.15,142.15,141.81,141.86,9790.0
2022-09-02 12:20:00,141.89,141.93,141.44,141.52,14721.0,141.89,141.93,141.44,141.52,14721.0
2022-09-02 12:25:00,141.38,141.51,141.18,141.43,8681.0,141.38,141.51,141.18,141.43,8681.0
2022-09-02 12:30:00,141.4,141.96,141.36,141.63,22133.0,141.4,141.96,141.36,141.63,22133.0
2022-09-02 12:35:00,141.58,141.65,141.08,141.49,14450.0,141.58,141.65,141.08,141.49,14450.0
2022-09-02 12:40:00,141.41,141.52,141.17,141.3,14957.0,141.41,141.52,141.17,141.3,14957.0
2022-09-02 12:45:00,141.12,141.4,141.1,141.36,6797.0,141.12,141.4,141.1,141.36,6797.0
2022-09-02 12:50:00,141.29,141.29,140.9,141.21,10878.0,141.29,141.29,140.9,141.21,10878.0
2022-09-02 12:55:00,141.18,141.43,141.13,141.36,7298.0,141.18,141.43,141.13,141.36,7298.0
2022-09-02 13:00:00,141.3,141.36,140.93,141.26,10893.0,141.3,141.36,140.93,141.26,10893.0
2022-09-02 13:05:00,141.06,141.13,140.88,141.02,15960.0,141.06,141.13,140.88,141.02,15960.0
2022-09-02 13:10:00,140.98,141.14,140.92,141.06,4563.0,140.98,141.14,140.92,141.06,4563.0
2022-09-02 13:15:00,141.1,141.13,140.73,141.06,7793.0,141.1,141.13,140.73,141.06,7793.0
2022-09-02 13:20:00,141.03,141.03,140.38,140.43,11483.0,141.03,141.03,140.38,140.43,11483.0
2022-09-02 13:25:00,140.4,140.5,140.23,140.35,6553.0,140.4,140.5,140.23,140.35,6553.0
2022-09-02 13:30:00,140.44,140.53,140.28,140.49,9303.0,140.44,140.53,140.28,140.49,9303.0
2022-09-02 13:35:00,140.32,140.75,140.3,140.58,10139.0,140.32,140.75,140.3,140.58,10139.0
2022-09-02 13:40:00,140.58,140.95,140.45,140.84,139296.0,140.58,140.95,140.45,140.84,139296.0
2022-09-02 13:45:00,140.76,140.95,140.48,140.5,49024.0,140.76,140.95,140.48,140.5,49024.0
2022-09-02 13:50:00,140.47,140.55,140.25,140.54,13282.0,140.47,140.55,140.25,140.54,13282.0
2022-09-02 13:55:00,140.39,140.6,140.31,140.33,9289.0,140.39,140.6,140.31,140.33,9289.0
2022-09-02 14:00:00,140.27,140.53,140.25,140.44,9754.0,140.27,140.53,140.25,140.44,9754.0
2022-09-02 14:05:00,140.5,140.77,140.41,140.59,35659.0,140.5,140.77,140.41,140.59,35659.0
2022-09-02 14:10:00,140.55,140.62,140.44,140.5,6847.0,140.55,140.62,140.44,140.5,6847.0
2022-09-02 14:15:00,140.41,140.52,140.3,140.37,7002.0,140.41,140.52,140.3,140.37,7002.0
2022-09-02 14:20:00,140.37,140.37,140.24,140.25,9352.0,140.37,140.37,140.24,140.25,9352.0
2022-09-02 14:25:00,140.26,140.99,140.26,140.79,15617.0,140.26,140.99,140.26,140.79,15617.0
2022-09-02 14:30:00,140.8,140.84,140.5,140.63,7475.0,140.8,140.84,140.5,140.63,7475.0
2022-09-02 14:35:00,140.6,140.86,140.58,140.86,3620.0,140.6,140.86,140.58,140.86,3620.0
2022-09-02 14:40:00,140.77,140.95,140.73,140.88,6897.0,140.77,140.95,140.73,140.88,6897.0
2022-09-02 14:45:00,140.82,140.88,140.56,140.61,9326.0,140.82,140.88,140.56,140.61,9326.0
2022-09-02 14:50:00,140.64,140.65,140.36,140.36,5492.0,140.64,140.65,140.36,140.36,5492.0
2022-09-02 14:55:00,140.31,140.34,140.09,140.12,8229.0,140.31,140.34,140.09,140.12,8229.0
2022-09-02 15:00:00,140.12,140.69,140.09,140.38,5431.0,140.12,140.69,140.09,140.38,5431.0
2022-09-02 15:05:00,140.36,140.6,140.32,140.46,8208.0,140.36,140.6,140.32,140.46,8208.0
2022-09-02 15:10:00,140.41,140.46,140.15,140.27,6563.0,140.41,140.46,140.15,140.27,6563.0
2022-09-02 15:15:00,140.2,140.4,140.1,140.21,7689.0,140.2,140.4,140.1,140.21,7689.0
2022-09-02 15:20:00,140.24,140.4,139.86,139.9,13409.0,140.24,140.4,139.86,139.9,13409.0
2022-09-02 15:25:00,139.84,140.13,139.81,139.96,11662.0,139.84,140.13,139.81,139.96,11662.0
2022-09-02 15:30:00,139.96,140.01,139.42,139.91,42917.0,139.96,140.01,139.42,139.91,42917.0
2022-09-02 15:35:00,139.91,139.91,139.65,139.8,18786.0,139.91,139.91,139.65,139.8,18786.0
2022-09-02 15:40:00,139.77,139.97,139.66,139.92,24499.0,139.77,139.97,139.66,139.92,24499.0
2022-09-02 15:45:00,139.91,140.34,139.82,140.24,24192.0,139.91,140.34,139.82,140.24,24192.0
2022-09-02 15:50:00,140.26,140.38,139.78,140.04,38599.0,140.26,140.38,139.78,140.04,38599.0
2022-09-02 15:55:00,140.12,140.24,139.83,140.24,103657.0,140.12,140.24,139.83,140.24,103657.0
2022-09-06 09:30:00,136.59,137.63,135.31,135.96,135618.0,136.59,137.63,135.31,135.96,135618.0
2022-09-06 09:35:00,135.9,136.57,135.47,135.93,42500.0,135.9,136.57,135.47,135.93,42500.0
2022-09-06 09:40:00,135.97,137.11,135.7,136.7,53769.0,135.97,137.11,135.7,136.7,53769.0
2022-09-06 09:45:00,136.71,137.37,136.61,137.21,28014.0,136.71,137.37,136.61,137.21,28014.0
2022-09-06 09:50:00,137.19,137.43,136.52,136.84,23401.0,137.19,137.43,136.52,136.84,23401.0
2022-09-06 09:55:00,136.86,137.11,136.53,137.04,17619.0,136.86,137.11,136.53,137.04,17619.0
2022-09-06 10:00:00,136.93,137.01,135.92,136.13,33906.0,136.93,137.01,135.92,136.13,33906.0
2022-09-06 10:05:00,135.99,136.42,135.98,136.36,22336.0,135.99,136.42,135.98,136.36,22336.0
2022-09-06 10:10:00,136.29,136.29,135.16,135.89,25550.0,136.29,136.29,135.16,135.89,25550.0
2022-09-06 10:15:00,135.91,136.19,135.53,135.84,31212.0,135.91,136.19,135.53,135.84,31212.0
2022-09-06 10:20:00,135.83,135.83,135.16,135.57,30392.0,135.83,135.83,135.16,135.57,30392.0
2022-09-06 10:25:00,135.53,136.19,135.43,135.78,18873.0,135.53,136.19,135.43,135.78,18873.0
2022-09-06 10:30:00,135.77,136.0,135.62,136.0,13584.0,135.77,136.0,135.62,136.0,13584.0
2022-09-06 10:35:00,135.98,136.63,135.67,136.62,13332.0,135.98,136.63,135.67,136.62,13332.0
2022-09-06 10:40:00,136.64,136.92,136.46,136.64,13281.0,136.64,136.92,136.46,136.64,13281.0
2022-09-06 10:45:00,136.62,136.7,136.37,136.58,11700.0,136.62,136.7,136.37,136.58,11700.0
2022-09-06 10:50:00,136.54,137.36,136.5,136.83,13557.0,136.54,137.36,136.5,136.83,13557.0
2022-09-06 10:55:00,136.75,136.96,136.57,136.62,14614.0,136.75,136.96,136.57,136.62,14614.0
2022-09-06 11:00:00,136.58,136.77,136.34,136.55,11475.0,136.58,136.77,136.34,136.55,11475.0
2022-09-06 11:05:00,136.54,136.93,136.38,136.72,18351.0,136.54,136.93,136.38,136.72,18351.0
2022-09-06 11:10:00,136.78,136.82,136.55,136.65,12954.0,136.78,136.82,136.55,136.65,12954.0
2022-09-06 11:15:00,136.69,136.81,136.27,136.6,24160.0,136.69,136.81,136.27,136.6,24160.0
2022-09-06 11:20:00,136.58,136.76,136.39,136.59,15951.0,136.58,136.76,136.39,136.59,15951.0
2022-09-06 11:25:00,136.61,136.81,136.4,136.66,14703.0,136.61,136.81,136.4,136.66,14703.0
2022-09-06 11:30:00,136.69,137.3,136.64,136.93,13825.0,136.69,137.3,136.64,136.93,13825.0
2022-09-06 11:35:00,136.96,137.08,136.51,136.59,10517.0,136.96,137.08,136.51,136.59,10517.0
2022-09-06 11:40:00,136.55,137.01,136.51,136.68,12010.0,136.55,137.01,136.51,136.68,12010.0
2022-09-06 11:45:00,136.69,136.93,136.53,136.6,13707.0,136.69,136.93,136.53,136.6,13707.0
2022-09-06 11:50:00,136.64,136.92,136.57,136.89,4282.0,136.64,136.92,136.57,136.89,4282.0
2022-09-06 11:55:00,136.79,136.95,136.71,136.71,8340.0,136.79,136.95,136.71,136.71,8340.0
2022-09-06 12:00:00,136.77,136.84,136.6,136.69,11098.0,136.77,136.84,136.6,136.69,11098.0
2022-09-06 12:05:00,136.74,136.86,136.42,136.47,6778.0,136.74,136.86,136.42,136.47,6778.0
2022-09-06 12:10:00,136.47,136.57,136.3,136.39,3334.0,136.47,136.57,136.3,136.39,3334.0
2022-09-06 12:15:00,136.39,136.39,136.01,136.25,5802.0,136.39,136.39,136.01,136.25,5802.0
2022-09-06 12:20:00,136.25,136.25,135.84,135.84,7158.0,136.25,136.25,135.84,135.84,7158.0
2022-09-06 12:25:00,135.79,136.08,135.65,136.0,10336.0,135.79,136.08,135.65,136.0,10336.0
2022-09-06 12:30:00,135.94,136.02,135.8,135.96,8449.0,135.94,136.02,135.8,135.96,8449.0
2022-09-06 12:35:00,135.99,136.11,135.7,135.8,7089.0,135.99,136.11,135.7,135.8,7089.0
2022-09-06 12:40:00,135.85,136.12,135.73,136.12,6295.0,135.85,136.12,135.73,136.12,6295.0
2022-09-06 12:45:00,136.12,136.3,136.08,136.21,5568.0,136.12,136.3,136.08,136.21,5568.0
2022-09-06 12:50:00,136.22,136.34,136.03,136.34,7820.0,136.22,136.34,136.03,136.34,7820.0
2022-09-06 12:55:00,136.35,136.39,135.88,135.9,6045.0,136.35,136.39,135.88,135.9,6045.0
2022-09-06 13:00:00,135.93,136.01,135.8,135.87,6501.0,135.93,136.01,135.8,135.87,6501.0
2022-09-06 13:05:00,135.82,135.87,135.45,135.45,7316.0,135.82,135.87,135.45,135.45,7316.0
2022-09-06 13:10:00,135.47,135.47,135.21,135.29,10480.0,135.47,135.47,135.21,135.29,10480.0
2022-09-06 13:15:00,135.22,135.49,135.19,135.46,5784.0,135.22,135.49,135.19,135.46,5784.0
2022-09-06 13:20:00,135.47,135.56,135.29,135.45,12139.0,135.47,135.56,135.29,135.45,12139.0
2022-09-06 13:25:00,135.5,135.69,135.44,135.56,6598.0,135.5,135.69,135.44,135.56,6598.0
2022-09-06 13:30:00,135.51,135.95,135.48,135.92,8250.0,135.51,135.95,135.48,135.92,8250.0
2022-09-06 13:35:00,135.86,136.12,135.68,136.12,7650.0,135.86,136.12,135.68,136.12,7650.0
2022-09-06 13:40:00,136.1,136.11,135.7,135.91,6007.0,136.1,136.11,135.7,135.91,6007.0
2022-09-06 13:45:00,135.96,136.07,135.56,135.65,4914.0,135.96,136.07,135.56,135.65,4914.0
2022-09-06 13:50:00,135.56,135.71,135.47,135.71,4964.0,135.56,135.71,135.47,135.71,4964.0
2022-09-06 13:55:00,135.71,135.98,135.59,135.96,5907.0,135.71,135.98,135.59,135.96,5907.0
2022-09-06 14:00:00,135.88,135.95,135.68,135.75,8735.0,135.88,135.95,135.68,135.75,8735.0
2022-09-06 14:05:00,135.76,135.99,135.59,135.95,7149.0,135.76,135.99,135.59,135.95,7149.0
2022-09-06 14:10:00,136.0,136.31,135.92,136.19,8639.0,136.0,136.31,135.92,136.19,8639.0
2022-09-06 14:15:00,136.19,136.29,136.03,136.17,5826.0,136.19,136.29,136.03,136.17,5826.0
2022-09-06 14:20:00,136.21,136.22,135.94,136.07,4400.0,136.21,136.22,135.94,136.07,4400.0
2022-09-06 14:25:00,136.08,136.15,135.95,136.06,5312.0,136.08,136.15,135.95,136.06,5312.0
2022-09-06 14:30:00,136.08,136.16,135.84,135.97,8148.0,136.08,136.16,135.84,135.97,8148.0
2022-09-06 14:35:00,136.03,136.17,135.93,136.02,4387.0,136.03,136.17,135.93,136.02,4387.0
2022-09-06 14:40:00,135.96,135.98,135.8,135.88,3502.0,135.96,135.98,135.8,135.88,3502.0
2022-09-06 14:45:00,135.84,135.91,135.56,135.87,10592.0,135.84,135.91,135.56,135.87,10592.0
2022-09-06 14:50:00,135.88,135.88,135.58,135.75,7488.0,135.88,135.88,135.58,135.75,7488.0
2022-09-06 14:55:00,135.86,135.99,135.68,135.71,4860.0,135.86,135.99,135.68,135.71,4860.0
2022-09-06 15:00:00,135.79,135.84,135.49,135.64,6671.0,135.79,135.84,135.49,135.64,6671.0
2022-09-06 15:05:00,135.64,135.83,135.47,135.75,12577.0,135.64,135.83,135.47,135.75,12577.0
2022-09-06 15:10:00,135.74,135.77,135.54,135.55,29118.0,135.74,135.77,135.54,135.55,29118.0
2022-09-06 15:15:00,135.55,135.82,135.51,135.67,26783.0,135.55,135.82,135.51,135.67,26783.0
2022-09-06 15:20:00,135.62,135.72,135.35,135.68,30485.0,135.62,135.72,135.35,135.68,30485.0
2022-09-06 15:25:00,135.64,135.74,135.5,135.55,14931.0,135.64,135.74,135.5,135.55,14931.0
2022-09-06 15:30:00,135.53,135.53,135.11,135.23,17326.0,135.53,135.53,135.11,135.23,17326.0
2022-09-06 15:35:00,135.24,135.33,134.91,135.04,35054.0,135.24,135.33,134.91,135.04,35054.0
2022-09-06 15:40:00,135.03,135.61,135.03,135.46,37281.0,135.03,135.61,135.03,135.46,37281.0
2022-09-06 15:45:00,135.47,135.49,135.14,135.38,20670.0,135.47,135.49,135.14,135.38,20670.0
2022-09-06 15:50:00,135.33,135.33,134.81,134.98,33340.0,135.33,135.33,134.81,134.98,33340.0
2022-09-06 15:55:00,134.97,135.06,134.76,134.96,81532.0,134.97,135.06,134.76,134.96,81532.0
2022-09-07 09:30:00,133.91,134.72,133.24,134.17,83700.0,133.91,134.72,133.24,134.17,83700.0
2022-09-07 09:35:00,134.27,134.91,134.02,134.02,21836.0,134.27,134.91,134.02,134.02,21836.0
2022-09-07 09:40:00,134.02,134.86,133.81,134.7,14142.0,134.02,134.86,133.81,134.7,14142.0
2022-09-07 09:45:00,134.61,135.08,134.02,134.23,28582.0,134.61,135.08,134.02,134.23,28582.0
2022-09-07 09:50:00,134.29,134.61,133.38,133.41,12805.0,134.29,134.61,133.38,133.41,12805.0
2022-09-07 09:55:00,133.31,133.69,132.8,132.83,24459.0,133.31,133.69,132.8,132.83,24459.0
2022-09-07 10:00:00,132.84,133.71,132.68,133.52,21138.0,132.84,133.71,132.68,133.52,21138.0
2022-09-07 10:05:00,133.61,134.48,133.3,134.06,22789.0,133.61,134.48,133.3,134.06,22789.0
2022-09-07 10:10:00,134.06,134.27,133.81,134.24,14296.0,134.06,134.27,133.81,134.24,14296.0
2022-09-07 10:15:00,134.24,134.6,133.9,134.23,31566.0,134.24,134.6,133.9,134.23,31566.0
2022-09-07 10:20:00,134.3,134.81,133.58,133.58,10999.0,134.3,134.81,133.58,133.58,10999.0
2022-09-07 10:25:00,133.59,134.7,133.47,134.57,19651.0,133.59,134.7,133.47,134.57,19651.0
2022-09-07 10:30:00,134.63,135.22,134.53,135.1,27523.0,134.63,135.22,134.53,135.1,27523.0
2022-09-07 10:35:00,135.0,135.56,135.0,135.43,32166.0,135.0,135.56,135.0,135.43,32166.0
2022-09-07 10:40:00,135.47,135.61,135.18,135.33,51132.0,135.47,135.61,135.18,135.33,51132.0
2022-09-07 10:45:00,135.33,135.58,135.22,135.5,19135.0,135.33,135.58,135.22,135.5,19135.0
2022-09-07 10:50:00,135.53,136.38,135.53,136.34,19889.0,135.53,136.38,135.53,136.34,19889.0
2022-09-07 10:55:00,136.29,136.29,135.55,135.57,5520.0,136.29,136.29,135.55,135.57,5520.0
2022-09-07 11:00:00,135.52,135.59,135.18,135.5,17985.0,135.52,135.59,135.18,135.5,17985.0
2022-09-07 11:05:00,135.49,135.53,135.17,135.4,7980.0,135.49,135.53,135.17,135.4,7980.0
2022-09-07 11:10:00,135.4,135.49,135.18,135.25,12200.0,135.4,135.49,135.18,135.25,12200.0
2022-09-07 11:15:00,135.3,135.33,134.65,134.91,8346.0,135.3,135.33,134.65,134.91,8346.0
2022-09-07 11:20:00,134.9,135.01,134.62,134.74,6504.0,134.9,135.01,134.62,134.74,6504.0
2022-09-07 11:25:00,134.82,134.96,134.69,134.69,8120.0,134.82,134.96,134.69,134.69,8120.0
2022-09-07 11:30:00,134.81,135.05,134.75,134.77,6505.0,134.81,135.05,134.75,134.77,6505.0
2022-09-07 11:35:00,134.82,135.12,134.81,135.01,4910.0,134.82,135.12,134.81,135.01,4910.0
2022-09-07 11:40:00,135.01,135.29,135.01,135.24,8488.0,135.01,135.29,135.01,135.24,8488.0
2022-09-07 11:45:00,135.38,135.92,135.25,135.92,6284.0,135.38,135.92,135.25,135.92,6284.0
2022-09-07 11:50:00,135.86,135.9,135.6,135.8,37564.0,135.86,135.9,135.6,135.8,37564.0
2022-09-07 11:55:00,135.85,135.85,135.54,135.71,9122.0,135.85,135.85,135.54,135.71,9122.0
2022-09-07 12:00:00,135.72,135.89,135.63,135.75,5250.0,135.72,135.89,135.63,135.75,5250.0
2022-09-07 12:05:00,135.82,136.21,135.68,136.18,11081.0,135.82,136.21,135.68,136.18,11081.0
2022-09-07 12:10:00,136.23,136.23,135.9,135.9,12761.0,136.23,136.23,135.9,135.9,12761.0
2022-09-07 12:15:00,135.97,135.97,135.68,135.72,3398.0,135.97,135.97,135.68,135.72,3398.0
2022-09-07 12:20:00,135.79,135.83,135.62,135.63,2931.0,135.79,135.83,135.62,135.63,2931.0
2022-09-07 12:25:00,135.65,135.69,135.56,135.64,7748.0,135.65,135.69,135.56,135.64,7748.0
2022-09-07 12:30:00,135.58,135.58,135.28,135.4,8886.0,135.58,135.58,135.28,135.4,8886.0
2022-09-07 12:35:00,135.33,135.6,135.32,135.56,2680.0,135.33,135.6,135.32,135.56,2680.0
2022-09-07 12:40:00,135.52,135.81,135.52,135.74,6484.0,135.52,135.81,135.52,135.74,6484.0
2022-09-07 12:45:00,135.76,135.88,135.55,135.78,5496.0,135.76,135.88,135.55,135.78,5496.0
2022-09-07 12:50:00,135.73,135.79,135.5,135.5,2900.0,135.73,135.79,135.5,135.5,2900.0
2022-09-07 12:55:00,135.5,135.53,135.34,135.42,5081.0,135.5,135.53,135.34,135.42,5081.0
2022-09-07 13:00:00,135.42,135.77,135.42,135.7,2150.0,135.42,135.77,135.42,135.7,2150.0
2022-09-07 13:05:00,135.74,135.74,135.62,135.64,2863.0,135.74,135.74,135.62,135.64,2863.0
2022-09-07 13:10:00,135.62,135.74,135.59,135.72,8846.0,135.62,135.74,135.59,135.72,8846.0
2022-09-07 13:15:00,135.75,135.88,135.71,135.72,10153.0,135.75,135.88,135.71,135.72,10153.0
2022-09-07 13:20:00,135.72,135.78,135.68,135.71,4072.0,135.72,135.78,135.68,135.71,4072.0
2022-09-07 13:25:00,135.72,135.73,135.58,135.62,4149.0,135.72,135.73,135.58,135.62,4149.0
2022-09-07 13:30:00,135.58,135.84,135.58,135.81,10042.0,135.58,135.84,135.58,135.81,10042.0
2022-09-07 13:35:00,135.79,136.08,135.79,136.02,5486.0,135.79,136.08,135.79,136.02,5486.0
2022-09-07 13:40:00,136.03,136.15,136.02,136.13,3300.0,136.03,136.15,136.02,136.13,3300.0
2022-09-07 13:45:00,136.17,136.23,135.96,136.23,5573.0,136.17,136.23,135.96,136.23,5573.0
2022-09-07 13:50:00,136.17,136.3,136.09,136.21,6881.0,136.17,136.3,136.09,136.21,6881.0
2022-09-07 13:55:00,136.18,136.21,135.99,136.06,2477.0,136.18,136.21,135.99,136.06,2477.0
2022-09-07 14:00:00,136.03,136.3,136.03,136.29,2987.0,136.03,136.3,136.03,136.29,2987.0
2022-09-07 14:05:00,136.23,136.27,136.1,136.1,5564.0,136.23,136.27,136.1,136.1,5564.0
2022-09-07 14:10:00,136.12,136.13,135.9,136.09,11886.0,136.12,136.13,135.9,136.09,11886.0
2022-09-07 14:15:00,136.19,136.22,136.08,136.12,5291.0,136.19,136.22,136.08,136.12,5291.0
2022-09-07 14:20:00,136.11,136.34,136.08,136.34,4604.0,136.11,136.34,136.08,136.34,4604.0
2022-09-07 14:25:00,136.27,136.66,136.25,136.66,11912.0,136.27,136.66,136.25,136.66,11912.0
2022-09-07 14:30:00,136.63,136.83,136.6,136.78,5511.0,136.63,136.83,136.6,136.78,5511.0
2022-09-07 14:35:00,136.74,136.98,136.74,136.98,9278.0,136.74,136.98,136.74,136.98,9278.0
2022-09-07 14:40:00,136.92,137.38,136.92,137.17,7733.0,136.92,137.38,136.92,137.17,7733.0
2022-09-07 14:45:00,137.24,137.35,137.17,137.19,4340.0,137.24,137.35,137.17,137.19,4340.0
2022-09-07 14:50:00,137.15,137.59,137.11,137.35,16788.0,137.15,137.59,137.11,137.35,16788.0
2022-09-07 14:55:00,137.37,137.43,137.17,137.34,5143.0,137.37,137.43,137.17,137.34,5143.0
2022-09-07 15:00:00,137.3,137.31,136.92,137.11,7727.0,137.3,137.31,136.92,137.11,7727.0
2022-09-07 15:05:00,137.1,137.37,137.1,137.29,7280.0,137.1,137.37,137.1,137.29,7280.0
2022-09-07 15:10:00,137.25,137.3,137.12,137.3,5348.0,137.25,137.3,137.12,137.3,5348.0
2022-09-07 15:15:00,137.32,137.32,137.05,137.16,21394.0,137.32,137.32,137.05,137.16,21394.0
2022-09-07 15:20:00,137.14,137.39,137.08,137.36,4572.0,137.14,137.39,137.08,137.36,4572.0
2022-09-07 15:25:00,137.4,137.49,137.28,137.44,14508.0,137.4,137.49,137.28,137.44,14508.0
2022-09-07 15:30:00,137.44,137.6,137.28,137.59,10633.0,137.44,137.6,137.28,137.59,10633.0
2022-09-07 15:35:00,137.55,137.56,137.26,137.36,9691.0,137.55,137.56,137.26,137.36,9691.0
2022-09-07 15:40:00,137.34,137.34,137.14,137.31,18026.0,137.34,137.34,137.14,137.31,18026.0
2022-09-07 15:45:00,137.3,137.53,137.3,137.46,20940.0,137.3,137.53,137.3,137.46,20940.0
2022-09-07 15:50:00,137.43,137.51,137.26,137.37,24814.0,137.43,137.51,137.26,137.37,24814.0
2022-09-07 15:55:00,137.44,137.45,137.2,137.22,79660.0,137.44,137.45,137.2,137.22,79660.0
2022-09-08 09:30:00,134.0,135.79,133.84,134.54,65153.0,134.0,135.79,133.84,134.54,65153.0
2022-09-08 09:35:00,134.48,135.37,133.67,135.25,33357.0,134.48,135.37,133.67,135.25,33357.0
2022-09-08 09:40:00,135.19,135.49,134.58,135.09,24380.0,135.19,135.49,134.58,135.09,24380.0
2022-09-08 09:45:00,135.08,135.11,134.48,134.74,33915.0,135.08,135.11,134.48,134.74,33915.0
2022-09-08 09:50:00,134.7,134.82,134.26,134.79,21196.0,134.7,134.82,134.26,134.79,21196.0
2022-09-08 09:55:00,134.82,135.24,134.8,134.96,22208.0,134.82,135.24,134.8,134.96,22208.0
2022-09-08 10:00:00,135.0,135.17,134.46,134.65,14110.0,135.0,135.17,134.46,134.65,14110.0
2022-09-08 10:05:00,134.7,134.94,134.67,134.72,4600.0,134.7,134.94,134.67,134.72,4600.0
2022-09-08 10:10:00,134.95,135.15,134.7,134.93,3936.0,134.95,135.15,134.7,134.93,3936.0
2022-09-08 10:15:00,134.8,135.75,134.79,135.64,22664.0,134.8,135.75,134.79,135.64,22664.0
2022-09-08 10:20:00,135.69,136.05,135.45,135.58,23832.0,135.69,136.05,135.45,135.58,23832.0
2022-09-08 10:25:00,135.67,135.9,135.6,135.62,7730.0,135.67,135.9,135.6,135.62,7730.0
2022-09-08 10:30:00,135.66,135.89,135.13,135.74,19411.0,135.66,135.89,135.13,135.74,19411.0
2022-09-08 10:35:00,135.89,136.0,135.62,135.64,8760.0,135.89,136.0,135.62,135.64,8760.0
2022-09-08 10:40:00,135.69,136.1,135.65,135.94,16434.0,135.69,136.1,135.65,135.94,16434.0
2022-09-08 10:45:00,135.94,136.03,135.81,135.96,14284.0,135.94,136.03,135.81,135.96,14284.0
2022-09-08 10:50:00,135.99,136.44,135.63,136.2,34357.0,135.99,136.44,135.63,136.2,34357.0
2022-09-08 10:55:00,136.2,136.4,135.8,135.81,16177.0,136.2,136.4,135.8,135.81,16177.0
2022-09-08 11:00:00,135.87,136.16,135.66,136.16,5033.0,135.87,136.16,135.66,136.16,5033.0
2022-09-08 11:05:00,136.22,136.63,136.17,136.37,9992.0,136.22,136.63,136.17,136.37,9992.0
2022-09-08 11:10:00,136.35,136.65,136.33,136.59,7160.0,136.35,136.65,136.33,136.59,7160.0
2022-09-08 11:15:00,136.59,136.64,136.43,136.58,10586.0,136.59,136.64,136.43,136.58,10586.0
2022-09-08 11:20:00,136.58,136.76,136.47,136.56,5452.0,136.58,136.76,136.47,136.56,5452.0
2022-09-08 11:25:00,136.55,136.72,136.49,136.68,11025.0,136.55,136.72,136.49,136.68,11025.0
2022-09-08 11:30:00,136.56,136.63,136.41,136.55,9518.0,136.56,136.63,136.41,136.55,9518.0
2022-09-08 11:35:00,136.6,136.67,135.93,135.93,4775.0,136.6,136.67,135.93,135.93,4775.0
2022-09-08 11:40:00,135.91,135.91,135.69,135.78,10057.0,135.91,135.91,135.69,135.78,10057.0
2022-09-08 11:45:00,135.77,135.85,135.57,135.6,6867.0,135.77,135.85,135.57,135.6,6867.0
2022-09-08 11:50:00,135.65,135.72,135.51,135.71,6385.0,135.65,135.72,135.51,135.71,6385.0
2022-09-08 11:55:00,135.59,135.62,135.28,135.28,5280.0,135.59,135.62,135.28,135.28,5280.0
2022-09-08 12:00:00,135.35,135.35,134.4,134.46,10694.0,135.35,135.35,134.4,134.46,10694.0
2022-09-08 12:05:00,134.43,134.47,134.0,134.15,42957.0,134.43,134.47,134.0,134.15,42957.0
2022-09-08 12:10:00,134.14,134.21,133.89,133.93,24472.0,134.14,134.21,133.89,133.93,24472.0
2022-09-08 12:15:00,133.82,134.12,133.56,133.8,52310.0,133.82,134.12,133.56,133.8,52310.0
2022-09-08 12:20:00,133.85,133.87,133.5,133.71,17173.0,133.85,133.87,133.5,133.71,17173.0
2022-09-08 12:25:00,133.74,133.97,133.67,133.93,21504.0,133.74,133.97,133.67,133.93,21504.0
2022-09-08 12:30:00,133.9,134.22,133.83,134.1,40095.0,133.9,134.22,133.83,134.1,40095.0
2022-09-08 12:35:00,134.07,134.24,134.02,134.21,8224.0,134.07,134.24,134.02,134.21,8224.0
2022-09-08 12:40:00,134.15,135.01,134.14,134.91,21175.0,134.15,135.01,134.14,134.91,21175.0
2022-09-08 12:45:00,134.93,135.0,134.84,134.94,10179.0,134.93,135.0,134.84,134.94,10179.0
2022-09-08 12:50:00,135.02,135.16,134.97,135.04,3496.0,135.02,135.16,134.97,135.04,3496.0
2022-09-08 12:55:00,135.06,135.2,134.98,135.1,15298.0,135.06,135.2,134.98,135.1,15298.0
2022-09-08 13:00:00,135.1,135.12,134.82,134.82,5577.0,135.1,135.12,134.82,134.82,5577.0
2022-09-08 13:05:00,134.91,134.91,134.58,134.76,1700.0,134.91,134.91,134.58,134.76,1700.0
2022-09-08 13:10:00,134.77,135.06,134.77,134.85,13404.0,134.77,135.06,134.77,134.85,13404.0
2022-09-08 13:15:00,134.86,135.37,134.72,135.27,8339.0,134.86,135.37,134.72,135.27,8339.0
2022-09-08 13:20:00,135.24,135.36,135.24,135.33,1125.0,135.24,135.36,135.24,135.33,1125.0
2022-09-08 13:25:00,135.28,135.45,135.14,135.37,7926.0,135.28,135.45,135.14,135.37,7926.0
2022-09-08 13:30:00,135.36,135.46,135.33,135.38,2108.0,135.36,135.46,135.33,135.38,2108.0
2022-09-08 13:35:00,135.5,136.0,135.5,135.66,29409.0,135.5,136.0,135.5,135.66,29409.0
2022-09-08 13:40:00,135.7,135.75,135.49,135.65,9558.0,135.7,135.75,135.49,135.65,9558.0
2022-09-08 13:45:00,135.58,135.61,135.44,135.52,4518.0,135.58,135.61,135.44,135.52,4518.0
2022-09-08 13:50:00,135.48,135.48,135.27,135.35,24598.0,135.48,135.48,135.27,135.35,24598.0
2022-09-08 13:55:00,135.35,135.52,135.09,135.52,8849.0,135.35,135.52,135.09,135.52,8849.0
2022-09-08 14:00:00,135.52,135.6,135.4,135.54,6078.0,135.52,135.6,135.4,135.54,6078.0
2022-09-08 14:05:00,135.55,135.63,135.28,135.28,2665.0,135.55,135.63,135.28,135.28,2665.0
2022-09-08 14:10:00,135.3,135.34,135.22,135.22,7483.0,135.3,135.34,135.22,135.22,7483.0
2022-09-08 14:15:00,135.2,135.41,135.11,135.39,7262.0,135.2,135.41,135.11,135.39,7262.0
2022-09-08 14:20:00,135.41,135.42,135.33,135.41,1902.0,135.41,135.42,135.33,135.41,1902.0
2022-09-08 14:25:00,135.43,135.44,135.22,135.27,3400.0,135.43,135.44,135.22,135.27,3400.0
2022-09-08 14:30:00,135.32,135.45,135.3,135.34,5147.0,135.32,135.45,135.3,135.34,5147.0
2022-09-08 14:35:00,135.41,135.51,135.28,135.51,3964.0,135.41,135.51,135.28,135.51,3964.0
2022-09-08 14:40:00,135.56,135.56,135.13,135.27,6730.0,135.56,135.56,135.13,135.27,6730.0
2022-09-08 14:45:00,135.38,135.41,135.08,135.18,4161.0,135.38,135.41,135.08,135.18,4161.0
2022-09-08 14:50:00,135.24,135.36,135.19,135.36,2871.0,135.24,135.36,135.19,135.36,2871.0
2022-09-08 14:55:00,135.4,135.42,135.2,135.28,3570.0,135.4,135.42,135.2,135.28,3570.0
2022-09-08 15:00:00,135.3,135.41,135.15,135.25,5687.0,135.3,135.41,135.15,135.25,5687.0
2022-09-08 15:05:00,135.23,135.34,135.23,135.28,2878.0,135.23,135.34,135.23,135.28,2878.0
2022-09-08 15:10:00,135.27,135.41,135.19,135.39,2450.0,135.27,135.41,135.19,135.39,2450.0
2022-09-08 15:15:00,135.42,135.56,135.42,135.48,15249.0,135.42,135.56,135.42,135.48,15249.0
2022-09-08 15:20:00,135.54,135.55,135.38,135.48,8832.0,135.54,135.55,135.38,135.48,8832.0
2022-09-08 15:25:00,135.52,135.52,135.32,135.42,6497.0,135.52,135.52,135.32,135.42,6497.0
2022-09-08 15:30:00,135.38,135.5,135.18,135.19,51133.0,135.38,135.5,135.18,135.19,51133.0
2022-09-08 15:35:00,135.17,135.56,135.11,135.47,15014.0,135.17,135.56,135.11,135.47,15014.0
2022-09-08 15:40:00,135.46,135.49,135.19,135.24,8618.0,135.46,135.49,135.19,135.24,8618.0
2022-09-08 15:45:00,135.26,135.54,135.23,135.52,20957.0,135.26,135.54,135.23,135.52,20957.0
2022-09-08 15:50:00,135.48,135.73,135.43,135.7,21586.0,135.48,135.73,135.43,135.7,21586.0
2022-09-08 15:55:00,135.72,135.89,135.49,135.87,70779.0,135.72,135.89,135.49,135.87,70779.0
2022-09-09 09:30:00,139.58,140.27,138.6,139.37,135882.0,139.58,140.27,138.6,139.37,135882.0
2022-09-09 09:35:00,139.44,140.21,139.1,139.71,48445.0,139.44,140.21,139.1,139.71,48445.0
2022-09-09 09:40:00,139.98,139.99,139.5,139.58,12876.0,139.98,139.99,139.5,139.58,12876.0
2022-09-09 09:45:00,139.61,139.82,139.06,139.7,43327.0,139.61,139.82,139.06,139.7,43327.0
2022-09-09 09:50:00,139.66,139.87,139.38,139.68,42430.0,139.66,139.87,139.38,139.68,42430.0
2022-09-09 09:55:00,139.82,139.82,139.4,139.49,13551.0,139.82,139.82,139.4,139.49,13551.0
2022-09-09 10:00:00,139.49,139.72,139.45,139.54,19870.0,139.49,139.72,139.45,139.54,19870.0
2022-09-09 10:05:00,139.5,139.84,139.45,139.46,88812.0,139.5,139.84,139.45,139.46,88812.0
2022-09-09 10:10:00,139.42,139.42,138.99,139.31,6875.0,139.42,139.42,138.99,139.31,6875.0
2022-09-09 10:15:00,139.33,139.6,139.2,139.29,6352.0,139.33,139.6,139.2,139.29,6352.0
2022-09-09 10:20:00,139.27,139.55,138.66,138.7,46960.0,139.27,139.55,138.66,138.7,46960.0
2022-09-09 10:25:00,138.66,139.21,138.6,139.04,5577.0,138.66,139.21,138.6,139.04,5577.0
2022-09-09 10:30:00,138.98,139.05,138.84,139.02,6324.0,138.98,139.05,138.84,139.02,6324.0
2022-09-09 10:35:00,139.06,139.28,139.02,139.02,35842.0,139.06,139.28,139.02,139.02,35842.0
2022-09-09 10:40:00,139.04,139.55,139.03,139.32,13546.0,139.04,139.55,139.03,139.32,13546.0
2022-09-09 10:45:00,139.38,139.47,138.83,139.08,7842.0,139.38,139.47,138.83,139.08,7842.0
2022-09-09 10:50:00,139.07,139.22,138.38,138.59,8037.0,139.07,139.22,138.38,138.59,8037.0
2022-09-09 10:55:00,138.72,138.84,138.49,138.84,2324.0,138.72,138.84,138.49,138.84,2324.0
2022-09-09 11:00:00,138.84,138.92,138.65,138.77,5384.0,138.84,138.92,138.65,138.77,5384.0
2022-09-09 11:05:00,138.69,138.76,138.6,138.68,4918.0,138.69,138.76,138.6,138.68,4918.0
2022-09-09 11:10:00,138.7,138.9,138.66,138.9,3900.0,138.7,138.9,138.66,138.9,3900.0
2022-09-09 11:15:00,138.83,138.93,138.64,138.72,5141.0,138.83,138.93,138.64,138.72,5141.0
2022-09-09 11:20:00,138.62,138.78,138.46,138.71,42347.0,138.62,138.78,138.46,138.71,42347.0
2022-09-09 11:25:00,138.76,138.97,138.7,138.97,34928.0,138.76,138.97,138.7,138.97,34928.0
2022-09-09 11:30:00,138.94,139.41,138.86,139.31,7409.0,138.94,139.41,138.86,139.31,7409.0
2022-09-09 11:35:00,139.44,139.7,139.42,139.67,4220.0,139.44,139.7,139.42,139.67,4220.0
2022-09-09 11:40:00,139.67,139.68,139.51,139.65,6408.0,139.67,139.68,139.51,139.65,6408.0
2022-09-09 11:45:00,139.64,139.71,139.57,139.65,2706.0,139.64,139.71,139.57,139.65,2706.0
2022-09-09 11:50:00,139.54,139.64,139.37,139.51,4659.0,139.54,139.64,139.37,139.51,4659.0
2022-09-09 11:55:00,139.44,139.46,139.26,139.27,7847.0,139.44,139.46,139.26,139.27,7847.0
2022-09-09 12:00:00,139.25,139.3,138.97,139.12,4418.0,139.25,139.3,138.97,139.12,4418.0
2022-09-09 12:05:00,139.17,139.36,139.01,139.36,2100.0,139.17,139.36,139.01,139.36,2100.0
2022-09-09 12:10:00,139.22,139.22,139.13,139.19,2688.0,139.22,139.22,139.13,139.19,2688.0
2022-09-09 12:15:00,139.11,139.18,138.99,139.16,2378.0,139.11,139.18,138.99,139.16,2378.0
2022-09-09 12:20:00,139.07,139.2,138.81,139.2,8591.0,139.07,139.2,138.81,139.2,8591.0
2022-09-09 12:25:00,139.1,139.24,139.1,139.19,2128.0,139.1,139.24,139.1,139.19,2128.0
2022-09-09 12:30:00,139.19,139.2,138.99,139.19,3788.0,139.19,139.2,138.99,139.19,3788.0
2022-09-09 12:35:00,139.18,139.23,138.99,139.0,2086.0,139.18,139.23,138.99,139.0,2086.0
2022-09-09 12:40:00,139.09,139.09,138.92,138.98,2071.0,139.09,139.09,138.92,138.98,2071.0
2022-09-09 12:45:00,138.95,138.95,138.75,138.78,4836.0,138.95,138.95,138.75,138.78,4836.0
2022-09-09 12:50:00,138.91,139.02,138.84,139.02,7560.0,138.91,139.02,138.84,139.02,7560.0
2022-09-09 12:55:00,138.99,139.06,138.96,139.0,2916.0,138.99,139.06,138.96,139.0,2916.0
2022-09-09 13:00:00,138.99,139.0,138.87,138.94,2477.0,138.99,139.0,138.87,138.94,2477.0
2022-09-09 13:05:00,139.03,139.03,138.86,138.98,2634.0,139.03,139.03,138.86,138.98,2634.0
2022-09-09 13:10:00,138.99,139.19,138.96,139.13,9048.0,138.99,139.19,138.96,139.13,9048.0
2022-09-09 13:15:00,139.09,139.16,138.92,138.96,5987.0,139.09,139.16,138.92,138.96,5987.0
2022-09-09 13:20:00,138.94,138.95,138.69,138.72,5007.0,138.94,138.95,138.69,138.72,5007.0
2022-09-09 13:25:00,138.68,138.89,138.65,138.73,42648.0,138.68,138.89,138.65,138.73,42648.0
2022-09-09 13:30:00,138.76,138.76,138.62,138.63,17428.0,138.76,138.76,138.62,138.63,17428.0
2022-09-09 13:35:00,138.64,138.68,138.54,138.63,8174.0,138.64,138.68,138.54,138.63,8174.0
2022-09-09 13:40:00,138.59,138.67,138.53,138.57,3342.0,138.59,138.67,138.53,138.57,3342.0
2022-09-09 13:45:00,138.51,138.58,138.47,138.47,1578.0,138.51,138.58,138.47,138.47,1578.0
2022-09-09 13:50:00,138.53,138.54,138.3,138.4,5978.0,138.53,138.54,138.3,138.4,5978.0
2022-09-09 13:55:00,138.45,138.47,138.34,138.4,3833.0,138.45,138.47,138.34,138.4,3833.0
2022-09-09 14:00:00,138.39,138.47,138.23,138.25,11624.0,138.39,138.47,138.23,138.25,11624.0
2022-09-09 14:05:00,138.19,138.42,138.19,138.31,2898.0,138.19,138.42,138.19,138.31,2898.0
2022-09-09 14:10:00,138.26,138.32,138.19,138.31,4743.0,138.26,138.32,138.19,138.31,4743.0
2022-09-09 14:15:00,138.31,138.43,138.3,138.42,1000.0,138.31,138.43,138.3,138.42,1000.0
2022-09-09 14:20:00,138.41,138.59,138.41,138.52,3202.0,138.41,138.59,138.41,138.52,3202.0
2022-09-09 14:25:00,138.55,138.63,138.54,138.58,2800.0,138.55,138.63,138.54,138.58,2800.0
2022-09-09 14:30:00,138.61,138.65,138.21,138.26,3997.0,138.61,138.65,138.21,138.26,3997.0
2022-09-09 14:35:00,138.23,138.39,138.18,138.39,31380.0,138.23,138.39,138.18,138.39,31380.0
2022-09-09 14:40:00,138.39,138.47,138.29,138.31,3044.0,138.39,138.47,138.29,138.31,3044.0
2022-09-09 14:45:00,138.3,138.35,138.21,138.27,3068.0,138.3,138.35,138.21,138.27,3068.0
2022-09-09 14:50:00,138.26,138.38,138.26,138.32,3551.0,138.26,138.38,138.26,138.32,3551.0
2022-09-09 14:55:00,138.34,138.4,138.31,138.34,2900.0,138.34,138.4,138.31,138.34,2900.0
2022-09-09 15:00:00,138.3,138.44,138.18,138.43,5283.0,138.3,138.44,138.18,138.43,5283.0
2022-09-09 15:05:00,138.4,138.4,138.21,138.21,6375.0,138.4,138.4,138.21,138.21,6375.0
2022-09-09 15:10:00,138.2,138.29,138.18,138.18,3695.0,138.2,138.29,138.18,138.18,3695.0
2022-09-09 15:15:00,138.26,138.29,138.2,138.24,3549.0,138.26,138.29,138.2,138.24,3549.0
2022-09-09 15:20:00,138.26,138.3,138.18,138.19,11761.0,138.26,138.3,138.18,138.19,11761.0
2022-09-09 15:25:00,138.2,138.22,137.86,137.96,11777.0,138.2,138.22,137.86,137.96,11777.0
2022-09-09 15:30:00,137.96,138.05,137.87,137.96,9879.0,137.96,138.05,137.87,137.96,9879.0
2022-09-09 15:35:00,137.98,138.07,137.93,138.0,10837.0,137.98,138.07,137.93,138.0,10837.0
2022-09-09 15:40:00,138.04,138.33,137.98,138.32,40312.0,138.04,138.33,137.98,138.32,40312.0
2022-09-09 15:45:00,138.32,138.4,138.14,138.18,43066.0,138.32,138.4,138.14,138.18,43066.0
2022-09-09 15:50:00,138.32,138.47,138.11,138.42,30538.0,138.32,138.47,138.11,138.42,30538.0
2022-09-09 15:55:00,138.41,138.55,138.27,138.41,70818.0,138.41,138.55,138.27,138.41,70818.0
2022-09-12 09:30:00,138.37,138.53,137.13,138.41,54837.0,138.37,138.53,137.13,138.41,54837.0
2022-09-12 09:35:00,138.3,138.36,137.34,137.54,21261.0,138.3,138.36,137.34,137.54,21261.0
2022-09-12 09:40:00,137.63,138.08,137.55,137.64,18592.0,137.63,138.08,137.55,137.64,18592.0
2022-09-12 09:45:00,137.65,137.96,137.56,137.9,15431.0,137.65,137.96,137.56,137.9,15431.0
2022-09-12 09:50:00,137.95,138.33,137.87,138.33,25237.0,137.95,138.33,137.87,138.33,25237.0
2022-09-12 09:55:00,138.34,138.8,138.3,138.8,24548.0,138.34,138.8,138.3,138.8,24548.0
2022-09-12 10:00:00,138.78,138.86,138.35,138.86,30510.0,138.78,138.86,138.35,138.86,30510.0
2022-09-12 10:05:00,138.81,138.96,138.6,138.72,15309.0,138.81,138.96,138.6,138.72,15309.0
2022-09-12 10:10:00,138.73,138.88,138.41,138.52,8116.0,138.73,138.88,138.41,138.52,8116.0
2022-09-12 10:15:00,138.58,138.93,138.57,138.68,28704.0,138.58,138.93,138.57,138.68,28704.0
2022-09-12 10:20:00,138.69,138.85,138.6,138.73,22581.0,138.69,138.85,138.6,138.73,22581.0
2022-09-12 10:25:00,138.78,138.93,138.77,138.84,8836.0,138.78,138.93,138.77,138.84,8836.0
2022-09-12 10:30:00,138.87,139.32,138.7,139.08,51228.0,138.87,139.32,138.7,139.08,51228.0
2022-09-12 10:35:00,139.0,139.25,138.86,138.98,8682.0,139.0,139.25,138.86,138.98,8682.0
2022-09-12 10:40:00,138.91,139.18,138.64,139.12,40887.0,138.91,139.18,138.64,139.12,40887.0
2022-09-12 10:45:00,139.08,139.66,139.04,139.2,93458.0,139.08,139.66,139.04,139.2,93458.0
2022-09-12 10:50:00,139.23,139.24,138.88,138.98,6593.0,139.23,139.24,138.88,138.98,6593.0
2022-09-12 10:55:00,139.01,139.23,138.25,138.34,18519.0,139.01,139.23,138.25,138.34,18519.0
2022-09-12 11:00:00,138.38,138.4,138.13,138.36,9781.0,138.38,138.4,138.13,138.36,9781.0
2022-09-12 11:05:00,138.3,138.3,138.05,138.25,6900.0,138.3,138.3,138.05,138.25,6900.0
2022-09-12 11:10:00,138.28,138.57,138.19,138.57,6549.0,138.28,138.57,138.19,138.57,6549.0
2022-09-12 11:15:00,138.54,138.8,138.49,138.75,8836.0,138.54,138.8,138.49,138.75,8836.0
2022-09-12 11:20:00,138.73,138.89,138.68,138.87,5592.0,138.73,138.89,138.68,138.87,5592.0
2022-09-12 11:25:00,138.88,139.19,138.82,139.19,7536.0,138.88,139.19,138.82,139.19,7536.0
2022-09-12 11:30:00,139.22,139.53,139.17,139.53,12474.0,139.22,139.53,139.17,139.53,12474.0
2022-09-12 11:35:00,139.52,139.56,139.31,139.53,17711.0,139.52,139.56,139.31,139.53,17711.0
2022-09-12 11:40:00,139.53,139.76,139.53,139.75,15252.0,139.53,139.76,139.53,139.75,15252.0
2022-09-12 11:45:00,139.75,140.2,139.55,139.6,67288.0,139.75,140.2,139.55,139.6,67288.0
2022-09-12 11:50:00,139.56,139.94,139.55,139.89,13426.0,139.56,139.94,139.55,139.89,13426.0
2022-09-12 11:55:00,139.88,139.9,139.24,139.24,16565.0,139.88,139.9,139.24,139.24,16565.0
2022-09-12 12:00:00,139.16,139.28,138.9,139.1,6212.0,139.16,139.28,138.9,139.1,6212.0
2022-09-12 12:05:00,139.06,139.19,138.84,138.84,8992.0,139.06,139.19,138.84,138.84,8992.0
2022-09-12 12:10:00,138.8,139.04,138.74,139.0,7232.0,138.8,139.04,138.74,139.0,7232.0
2022-09-12 12:15:00,139.05,139.08,138.84,138.84,3639.0,139.05,139.08,138.84,138.84,3639.0
2022-09-12 12:20:00,138.88,139.14,138.86,139.12,5465.0,138.88,139.14,138.86,139.12,5465.0
2022-09-12 12:25:00,139.08,139.13,139.01,139.11,2357.0,139.08,139.13,139.01,139.11,2357.0
2022-09-12 12:30:00,139.15,139.32,139.15,139.3,3303.0,139.15,139.32,139.15,139.3,3303.0
2022-09-12 12:35:00,139.28,139.4,139.16,139.33,16854.0,139.28,139.4,139.16,139.33,16854.0
2022-09-12 12:40:00,139.29,139.59,139.27,139.58,9159.0,139.29,139.59,139.27,139.58,9159.0
2022-09-12 12:45:00,139.6,139.6,139.37,139.5,5800.0,139.6,139.6,139.37,139.5,5800.0
2022-09-12 12:50:00,139.43,139.73,139.43,139.68,17387.0,139.43,139.73,139.43,139.68,17387.0
2022-09-12 12:55:00,139.68,139.87,139.68,139.78,20885.0,139.68,139.87,139.68,139.78,20885.0
2022-09-12 13:00:00,139.75,139.94,139.56,139.94,13564.0,139.75,139.94,139.56,139.94,13564.0
2022-09-12 13:05:00,139.96,140.25,139.91,140.18,13131.0,139.96,140.25,139.91,140.18,13131.0
2022-09-12 13:10:00,140.16,140.18,140.02,140.1,9770.0,140.16,140.18,140.02,140.1,9770.0
2022-09-12 13:15:00,140.04,140.1,139.96,140.07,4474.0,140.04,140.1,139.96,140.07,4474.0
2022-09-12 13:20:00,140.11,140.12,139.93,139.93,3277.0,140.11,140.12,139.93,139.93,3277.0
2022-09-12 13:25:00,139.91,139.91,139.68,139.73,3596.0,139.91,139.91,139.68,139.73,3596.0
2022-09-12 13:30:00,139.63,139.68,139.51,139.52,5801.0,139.63,139.68,139.51,139.52,5801.0
2022-09-12 13:35:00,139.55,139.55,139.39,139.47,10468.0,139.55,139.55,139.39,139.47,10468.0
2022-09-12 13:40:00,139.47,139.52,139.37,139.38,3987.0,139.47,139.52,139.37,139.38,3987.0
2022-09-12 13:45:00,139.39,139.53,139.39,139.44,2600.0,139.39,139.53,139.39,139.44,2600.0
2022-09-12 13:50:00,139.48,139.56,139.48,139.55,2800.0,139.48,139.56,139.48,139.55,2800.0
2022-09-12 13:55:00,139.51,139.6,139.42,139.51,2664.0,139.51,139.6,139.42,139.51,2664.0
2022-09-12 14:00:00,139.52,139.57,139.46,139.55,5167.0,139.52,139.57,139.46,139.55,5167.0
2022-09-12 14:05:00,139.52,139.61,139.5,139.56,3178.0,139.52,139.61,139.5,139.56,3178.0
2022-09-12 14:10:00,139.61,139.62,139.53,139.61,2766.0,139.61,139.62,139.53,139.61,2766.0
2022-09-12 14:15:00,139.58,139.67,139.29,139.33,7012.0,139.58,139.67,139.29,139.33,7012.0
2022-09-12 14:20:00,139.36,139.41,139.19,139.33,4023.0,139.36,139.41,139.19,139.33,4023.0
2022-09-12 14:25:00,139.34,139.37,139.21,139.28,2693.0,139.34,139.37,139.21,139.28,2693.0
2022-09-12 14:30:00,139.26,139.32,139.2,139.25,3729.0,139.26,139.32,139.2,139.25,3729.0
2022-09-12 14:35:00,139.25,139.41,139.25,139.4,3500.0,139.25,139.41,139.25,139.4,3500.0
2022-09-12 14:40:00,139.37,139.42,139.34,139.41,1600.0,139.37,139.42,139.34,139.41,1600.0
2022-09-12 14:45:00,139.37,139.46,139.3,139.37,3600.0,139.37,139.46,139.3,139.37,3600.0
2022-09-12 14:50:00,139.36,139.36,139.2,139.2,3200.0,139.36,139.36,139.2,139.2,3200.0
2022-09-12 14:55:00,139.2,139.38,139.19,139.37,5280.0,139.2,139.38,139.19,139.37,5280.0
2022-09-12 15:00:00,139.34,139.39,139.26,139.39,5256.0,139.34,139.39,139.26,139.39,5256.0
2022-09-12 15:05:00,139.36,139.54,139.36,139.48,6708.0,139.36,139.54,139.36,139.48,6708.0
2022-09-12 15:10:00,139.46,139.56,139.46,139.5,6306.0,139.46,139.56,139.46,139.5,6306.0
2022-09-12 15:15:00,139.5,139.54,139.47,139.52,7779.0,139.5,139.54,139.47,139.52,7779.0
2022-09-12 15:20:00,139.52,139.65,139.47,139.51,62854.0,139.52,139.65,139.47,139.51,62854.0
2022-09-12 15:25:00,139.48,139.48,139.25,139.34,11412.0,139.48,139.48,139.25,139.34,11412.0
2022-09-12 15:30:00,139.35,139.52,139.31,139.33,9743.0,139.35,139.52,139.31,139.33,9743.0
2022-09-12 15:35:00,139.35,139.62,139.31,139.62,11196.0,139.35,139.62,139.31,139.62,11196.0
2022-09-12 15:40:00,139.62,139.74,139.58,139.69,18972.0,139.62,139.74,139.58,139.69,18972.0
2022-09-12 15:45:00,139.67,139.69,139.42,139.52,18895.0,139.67,139.69,139.42,139.52,18895.0
2022-09-12 15:50:00,139.49,139.63,139.44,139.44,30442.0,139.49,139.63,139.44,139.44,30442.0
2022-09-12 15:55:00,139.44,139.61,139.4,139.56,58604.0,139.44,139.61,139.4,139.56,58604.0
2022-09-13 09:30:00,135.3,136.77,134.68,136.43,86202.0,135.3,136.77,134.68,136.43,86202.0
2022-09-13 09:35:00,136.49,136.49,134.53,135.2,14525.0,136.49,136.49,134.53,135.2,14525.0
2022-09-13 09:40:00,135.25,135.37,134.79,134.79,12341.0,135.25,135.37,134.79,134.79,12341.0
2022-09-13 09:45:00,134.69,134.96,134.33,134.81,14965.0,134.69,134.96,134.33,134.81,14965.0
2022-09-13 09:50:00,134.84,134.94,134.45,134.54,24432.0,134.84,134.94,134.45,134.54,24432.0
2022-09-13 09:55:00,134.46,134.87,134.26,134.29,43458.0,134.46,134.87,134.26,134.29,43458.0
2022-09-13 10:00:00,134.33,134.33,133.64,133.64,26240.0,134.33,134.33,133.64,133.64,26240.0
2022-09-13 10:05:00,133.71,134.15,133.7,134.02,20569.0,133.71,134.15,133.7,134.02,20569.0
2022-09-13 10:10:00,134.15,134.2,133.66,133.84,18419.0,134.15,134.2,133.66,133.84,18419.0
2022-09-13 10:15:00,133.85,134.67,133.66,134.42,21620.0,133.85,134.67,133.66,134.42,21620.0
2022-09-13 10:20:00,134.49,134.6,133.55,134.12,51162.0,134.49,134.6,133.55,134.12,51162.0
2022-09-13 10:25:00,134.12,134.62,133.89,134.62,22364.0,134.12,134.62,133.89,134.62,22364.0
2022-09-13 10:30:00,134.45,134.78,134.19,134.25,12876.0,134.45,134.78,134.19,134.25,12876.0
2022-09-13 10:35:00,134.21,134.38,134.0,134.03,8182.0,134.21,134.38,134.0,134.03,8182.0
2022-09-13 10:40:00,134.01,134.08,133.73,134.01,13085.0,134.01,134.08,133.73,134.01,13085.0
2022-09-13 10:45:00,133.91,133.93,133.77,133.78,8821.0,133.91,133.93,133.77,133.78,8821.0
2022-09-13 10:50:00,133.77,134.4,133.71,134.35,14932.0,133.77,134.4,133.71,134.35,14932.0
2022-09-13 10:55:00,134.35,134.57,134.32,134.38,13711.0,134.35,134.57,134.32,134.38,13711.0
2022-09-13 11:00:00,134.34,134.46,134.06,134.22,31331.0,134.34,134.46,134.06,134.22,31331.0
2022-09-13 11:05:00,134.2,134.27,133.78,133.93,12926.0,134.2,134.27,133.78,133.93,12926.0
2022-09-13 11:10:00,133.98,134.22,133.86,134.21,7785.0,133.98,134.22,133.86,134.21,7785.0
2022-09-13 11:15:00,134.21,134.3,134.1,134.15,8991.0,134.21,134.3,134.1,134.15,8991.0
2022-09-13 11:20:00,134.16,134.3,134.09,134.11,5859.0,134.16,134.3,134.09,134.11,5859.0
2022-09-13 11:25:00,134.11,134.11,133.75,133.81,8789.0,134.11,134.11,133.75,133.81,8789.0
2022-09-13 11:30:00,133.84,134.18,133.84,134.02,6336.0,133.84,134.18,133.84,134.02,6336.0
2022-09-13 11:35:00,134.03,134.14,133.95,134.0,6116.0,134.03,134.14,133.95,134.0,6116.0
2022-09-13 11:40:00,133.98,134.27,133.81,134.17,20006.0,133.98,134.27,133.81,134.17,20006.0
2022-09-13 11:45:00,134.23,134.41,134.0,134.29,8403.0,134.23,134.41,134.0,134.29,8403.0
2022-09-13 11:50:00,134.23,134.4,134.07,134.35,4500.0,134.23,134.4,134.07,134.35,4500.0
2022-09-13 11:55:00,134.33,134.39,134.26,134.37,3400.0,134.33,134.39,134.26,134.37,3400.0
2022-09-13 12:00:00,134.43,134.59,134.33,134.33,14976.0,134.43,134.59,134.33,134.33,14976.0
2022-09-13 12:05:00,134.33,134.79,134.28,134.79,2932.0,134.33,134.79,134.28,134.79,2932.0
2022-09-13 12:10:00,134.78,135.06,134.75,135.0,8238.0,134.78,135.06,134.75,135.0,8238.0
2022-09-13 12:15:00,134.99,135.02,134.8,134.97,4463.0,134.99,135.02,134.8,134.97,4463.0
2022-09-13 12:20:00,134.99,135.0,134.82,134.91,2512.0,134.99,135.0,134.82,134.91,2512.0
2022-09-13 12:25:00,134.88,134.95,134.6,134.69,6325.0,134.88,134.95,134.6,134.69,6325.0
2022-09-13 12:30:00,134.67,134.67,134.42,134.53,4632.0,134.67,134.67,134.42,134.53,4632.0
2022-09-13 12:35:00,134.57,134.73,134.52,134.52,1900.0,134.57,134.73,134.52,134.52,1900.0
2022-09-13 12:40:00,134.46,134.53,134.34,134.34,1800.0,134.46,134.53,134.34,134.34,1800.0
2022-09-13 12:45:00,134.31,134.31,134.04,134.22,5698.0,134.31,134.31,134.04,134.22,5698.0
2022-09-13 12:50:00,134.18,134.18,133.91,133.94,7889.0,134.18,134.18,133.91,133.94,7889.0
2022-09-13 12:55:00,133.93,134.0,133.88,133.94,6037.0,133.93,134.0,133.88,133.94,6037.0
2022-09-13 13:00:00,133.95,134.23,133.88,133.9,7454.0,133.95,134.23,133.88,133.9,7454.0
2022-09-13 13:05:00,133.88,134.03,133.66,133.76,4304.0,133.88,134.03,133.66,133.76,4304.0
2022-09-13 13:10:00,133.77,133.8,133.65,133.72,4700.0,133.77,133.8,133.65,133.72,4700.0
2022-09-13 13:15:00,133.83,134.03,133.83,133.91,4550.0,133.83,134.03,133.83,133.91,4550.0
2022-09-13 13:20:00,133.9,134.1,133.9,134.1,7184.0,133.9,134.1,133.9,134.1,7184.0
2022-09-13 13:25:00,134.14,134.16,134.02,134.05,4833.0,134.14,134.16,134.02,134.05,4833.0
2022-09-13 13:30:00,134.03,134.16,133.88,133.99,6750.0,134.03,134.16,133.88,133.99,6750.0
2022-09-13 13:35:00,133.96,133.99,133.82,133.88,3200.0,133.96,133.99,133.82,133.88,3200.0
2022-09-13 13:40:00,133.92,133.94,133.53,133.53,9812.0,133.92,133.94,133.53,133.53,9812.0
2022-09-13 13:45:00,133.51,133.53,133.36,133.53,9117.0,133.51,133.53,133.36,133.53,9117.0
2022-09-13 13:50:00,133.51,133.51,133.2,133.28,12370.0,133.51,133.51,133.2,133.28,12370.0
2022-09-13 13:55:00,133.28,133.43,133.26,133.43,3796.0,133.28,133.43,133.26,133.43,3796.0
2022-09-13 14:00:00,133.41,133.49,133.32,133.43,7290.0,133.41,133.49,133.32,133.43,7290.0
2022-09-13 14:05:00,133.48,133.67,133.44,133.5,9431.0,133.48,133.67,133.44,133.5,9431.0
2022-09-13 14:10:00,133.48,133.55,133.32,133.48,8627.0,133.48,133.55,133.32,133.48,8627.0
2022-09-13 14:15:00,133.49,133.54,133.37,133.43,4756.0,133.49,133.54,133.37,133.43,4756.0
2022-09-13 14:20:00,133.41,133.41,132.75,132.82,23716.0,133.41,133.41,132.75,132.82,23716.0
2022-09-13 14:25:00,132.78,132.83,132.53,132.59,20157.0,132.78,132.83,132.53,132.59,20157.0
2022-09-13 14:30:00,132.58,132.6,132.37,132.45,13968.0,132.58,132.6,132.37,132.45,13968.0
2022-09-13 14:35:00,132.43,132.45,132.2,132.22,20660.0,132.43,132.45,132.2,132.22,20660.0
2022-09-13 14:40:00,132.27,132.38,132.15,132.15,12936.0,132.27,132.38,132.15,132.15,12936.0
2022-09-13 14:45:00,132.19,132.25,131.85,131.88,25894.0,132.19,132.25,131.85,131.88,25894.0
2022-09-13 14:50:00,131.91,131.91,131.66,131.85,12423.0,131.91,131.91,131.66,131.85,12423.0
2022-09-13 14:55:00,131.86,132.39,131.86,132.29,17406.0,131.86,132.39,131.86,132.29,17406.0
2022-09-13 15:00:00,132.37,132.56,132.25,132.4,8609.0,132.37,132.56,132.25,132.4,8609.0
2022-09-13 15:05:00,132.37,132.37,132.13,132.2,13673.0,132.37,132.37,132.13,132.2,13673.0
2022-09-13 15:10:00,132.21,132.21,131.9,132.0,9650.0,132.21,132.21,131.9,132.0,9650.0
2022-09-13 15:15:00,132.02,132.12,132.01,132.12,14360.0,132.02,132.12,132.01,132.12,14360.0
2022-09-13 15:20:00,132.12,132.45,132.1,132.21,20472.0,132.12,132.45,132.1,132.21,20472.0
2022-09-13 15:25:00,132.21,132.21,131.93,131.99,17955.0,132.21,132.21,131.93,131.99,17955.0
2022-09-13 15:30:00,131.96,131.98,131.3,131.43,35070.0,131.96,131.98,131.3,131.43,35070.0
2022-09-13 15:35:00,131.42,131.8,131.25,131.77,28966.0,131.42,131.8,131.25,131.77,28966.0
2022-09-13 15:40:00,131.74,131.75,131.45,131.58,31517.0,131.74,131.75,131.45,131.58,31517.0
2022-09-13 15:45:00,131.55,131.76,131.4,131.68,37704.0,131.55,131.76,131.4,131.68,37704.0
2022-09-13 15:50:00,131.64,131.85,131.42,131.71,93449.0,131.64,131.85,131.42,131.71,93449.0
2022-09-13 15:55:00,131.73,131.73,131.11,131.3,257011.0,131.73,131.73,131.11,131.3,257011.0
2022-09-14 09:30:00,130.81,132.06,130.63,131.2,92617.0,130.81,132.06,130.63,131.2,92617.0
2022-09-14 09:35:00,131.17,131.18,129.85,130.5,71350.0,131.17,131.18,129.85,130.5,71350.0
2022-09-14 09:40:00,130.54,130.62,129.91,130.48,37680.0,130.54,130.62,129.91,130.48,37680.0
2022-09-14 09:45:00,130.43,131.0,130.14,130.49,23681.0,130.43,131.0,130.14,130.49,23681.0
2022-09-14 09:50:00,130.43,130.5,130.02,130.14,12402.0,130.43,130.5,130.02,130.14,12402.0
2022-09-14 09:55:00,130.0,130.18,129.71,129.88,24490.0,130.0,130.18,129.71,129.88,24490.0
2022-09-14 10:00:00,129.87,129.91,129.19,129.26,22539.0,129.87,129.91,129.19,129.26,22539.0
2022-09-14 10:05:00,129.26,130.1,129.15,129.74,18471.0,129.26,130.1,129.15,129.74,18471.0
2022-09-14 10:10:00,129.66,129.72,128.81,128.89,27503.0,129.66,129.72,128.81,128.89,27503.0
2022-09-14 10:15:00,128.89,129.19,128.75,128.84,16055.0,128.89,129.19,128.75,128.84,16055.0
2022-09-14 10:20:00,128.86,128.96,128.43,128.44,24407.0,128.86,128.96,128.43,128.44,24407.0
2022-09-14 10:25:00,128.47,128.47,128.02,128.1,17383.0,128.47,128.47,128.02,128.1,17383.0
2022-09-14 10:30:00,128.06,128.36,127.9,128.06,32233.0,128.06,128.36,127.9,128.06,32233.0
2022-09-14 10:35:00,128.09,128.67,128.03,128.56,26598.0,128.09,128.67,128.03,128.56,26598.0
2022-09-14 10:40:00,128.56,128.9,128.54,128.81,24536.0,128.56,128.9,128.54,128.81,24536.0
2022-09-14 10:45:00,128.77,128.8,128.39,128.42,19702.0,128.77,128.8,128.39,128.42,19702.0
2022-09-14 10:50:00,128.48,129.35,128.41,129.34,23606.0,128.48,129.35,128.41,129.34,23606.0
2022-09-14 10:55:00,129.29,129.33,128.91,128.93,11282.0,129.29,129.33,128.91,128.93,11282.0
2022-09-14 11:00:00,128.92,128.98,128.42,128.57,12405.0,128.92,128.98,128.42,128.57,12405.0
2022-09-14 11:05:00,128.59,128.87,128.51,128.57,9341.0,128.59,128.87,128.51,128.57,9341.0
2022-09-14 11:10:00,128.59,128.63,128.32,128.46,22400.0,128.59,128.63,128.32,128.46,22400.0
2022-09-14 11:15:00,128.5,128.52,128.31,128.36,10738.0,128.5,128.52,128.31,128.36,10738.0
2022-09-14 11:20:00,128.36,128.38,128.11,128.15,25467.0,128.36,128.38,128.11,128.15,25467.0
2022-09-14 11:25:00,128.18,128.4,128.09,128.13,27984.0,128.18,128.4,128.09,128.13,27984.0
2022-09-14 11:30:00,128.15,128.54,128.06,128.54,26253.0,128.15,128.54,128.06,128.54,26253.0
2022-09-14 11:35:00,128.56,128.57,128.24,128.47,12179.0,128.56,128.57,128.24,128.47,12179.0
2022-09-14 11:40:00,128.5,128.56,128.33,128.53,11233.0,128.5,128.56,128.33,128.53,11233.0
2022-09-14 11:45:00,128.49,129.19,128.49,129.08,18383.0,128.49,129.19,128.49,129.08,18383.0
2022-09-14 11:50:00,129.09,129.24,128.92,129.19,11646.0,129.09,129.24,128.92,129.19,11646.0
2022-09-14 11:55:00,129.25,129.36,129.2,129.29,6554.0,129.25,129.36,129.2,129.29,6554.0
2022-09-14 12:00:00,129.34,129.39,128.9,128.94,21320.0,129.34,129.39,128.9,128.94,21320.0
2022-09-14 12:05:00,128.91,128.99,128.78,128.82,7269.0,128.91,128.99,128.78,128.82,7269.0
2022-09-14 12:10:00,128.87,128.93,128.71,128.85,7658.0,128.87,128.93,128.71,128.85,7658.0
2022-09-14 12:15:00,128.9,128.93,128.73,128.77,18108.0,128.9,128.93,128.73,128.77,18108.0
2022-09-14 12:20:00,128.83,129.11,128.66,129.11,7350.0,128.83,129.11,128.66,129.11,7350.0
2022-09-14 12:25:00,129.08,129.23,128.89,128.89,12314.0,129.08,129.23,128.89,128.89,12314.0
2022-09-14 12:30:00,128.96,129.01,128.7,128.75,8741.0,128.96,129.01,128.7,128.75,8741.0
2022-09-14 12:35:00,128.78,128.99,128.71,128.96,7135.0,128.78,128.99,128.71,128.96,7135.0
2022-09-14 12:40:00,128.92,129.35,128.91,129.29,7225.0,128.92,129.35,128.91,129.29,7225.0
2022-09-14 12:45:00,129.28,129.33,129.02,129.03,5876.0,129.28,129.33,129.02,129.03,5876.0
2022-09-14 12:50:00,129.06,129.27,129.01,129.25,6219.0,129.06,129.27,129.01,129.25,6219.0
2022-09-14 12:55:00,129.24,129.34,129.02,129.12,9638.0,129.24,129.34,129.02,129.12,9638.0
2022-09-14 13:00:00,129.16,129.31,129.02,129.1,5876.0,129.16,129.31,129.02,129.1,5876.0
2022-09-14 13:05:00,129.08,129.22,128.94,129.17,7750.0,129.08,129.22,128.94,129.17,7750.0
2022-09-14 13:10:00,129.23,129.39,129.18,129.37,6591.0,129.23,129.39,129.18,129.37,6591.0
2022-09-14 13:15:00,129.4,129.4,129.17,129.31,8844.0,129.4,129.4,129.17,129.31,8844.0
2022-09-14 13:20:00,129.37,129.37,129.04,129.07,5027.0,129.37,129.37,129.04,129.07,5027.0
2022-09-14 13:25:00,129.03,129.09,128.88,128.89,7540.0,129.03,129.09,128.88,128.89,7540.0
2022-09-14 13:30:00,128.91,129.05,128.86,128.9,15717.0,128.91,129.05,128.86,128.9,15717.0
2022-09-14 13:35:00,128.91,128.93,128.71,128.74,7650.0,128.91,128.93,128.71,128.74,7650.0
2022-09-14 13:40:00,128.75,128.79,128.67,128.71,13841.0,128.75,128.79,128.67,128.71,13841.0
2022-09-14 13:45:00,128.71,128.73,128.18,128.25,17479.0,128.71,128.73,128.18,128.25,17479.0
2022-09-14 13:50:00,128.26,128.37,128.21,128.28,5163.0,128.26,128.37,128.21,128.28,5163.0
2022-09-14 13:55:00,128.3,128.31,128.03,128.29,13946.0,128.3,128.31,128.03,128.29,13946.0
2022-09-14 14:00:00,128.31,128.37,128.05,128.05,11577.0,128.31,128.37,128.05,128.05,11577.0
2022-09-14 14:05:00,128.06,128.26,128.06,128.17,8239.0,128.06,128.26,128.06,128.17,8239.0
2022-09-14 14:10:00,128.17,128.26,128.02,128.26,6159.0,128.17,128.26,128.02,128.26,6159.0
2022-09-14 14:15:00,128.25,128.47,128.19,128.43,10110.0,128.25,128.47,128.19,128.43,10110.0
2022-09-14 14:20:00,128.47,128.55,128.36,128.5,15257.0,128.47,128.55,128.36,128.5,15257.0
2022-09-14 14:25:00,128.5,128.54,128.36,128.36,7608.0,128.5,128.54,128.36,128.36,7608.0
2022-09-14 14:30:00,128.4,128.47,128.37,128.44,6443.0,128.4,128.47,128.37,128.44,6443.0
2022-09-14 14:35:00,128.41,128.41,128.28,128.36,8943.0,128.41,128.41,128.28,128.36,8943.0
2022-09-14 14:40:00,128.33,128.4,128.17,128.22,9423.0,128.33,128.4,128.17,128.22,9423.0
2022-09-14 14:45:00,128.22,128.33,128.14,128.31,6448.0,128.22,128.33,128.14,128.31,6448.0
2022-09-14 14:50:00,128.32,128.32,127.97,128.0,16732.0,128.32,128.32,127.97,128.0,16732.0
2022-09-14 14:55:00,127.99,128.1,127.98,128.09,9340.0,127.99,128.1,127.98,128.09,9340.0
2022-09-14 15:00:00,128.03,128.09,127.92,128.03,6909.0,128.03,128.09,127.92,128.03,6909.0
2022-09-14 15:05:00,128.04,128.2,128.01,128.19,5300.0,128.04,128.2,128.01,128.19,5300.0
2022-09-14 15:10:00,128.24,128.24,127.9,127.95,12298.0,128.24,128.24,127.9,127.95,12298.0
2022-09-14 15:15:00,127.9,127.9,127.71,127.82,23222.0,127.9,127.9,127.71,127.82,23222.0
2022-09-14 15:20:00,127.84,128.02,127.78,127.95,13975.0,127.84,128.02,127.78,127.95,13975.0
2022-09-14 15:25:00,127.96,127.99,127.75,127.92,12713.0,127.96,127.99,127.75,127.92,12713.0
2022-09-14 15:30:00,127.95,128.05,127.78,127.99,17070.0,127.95,128.05,127.78,127.99,17070.0
2022-09-14 15:35:00,128.02,128.13,127.9,127.99,19922.0,128.02,128.13,127.9,127.99,19922.0
2022-09-14 15:40:00,127.96,128.3,127.94,128.24,28860.0,127.96,128.3,127.94,128.24,28860.0
2022-09-14 15:45:00,128.23,128.47,128.19,128.34,42385.0,128.23,128.47,128.19,128.34,42385.0
2022-09-14 15:50:00,128.38,128.99,128.37,128.99,71107.0,128.38,128.99,128.37,128.99,71107.0
2022-09-14 15:55:00,129.0,129.0,128.61,128.71,160447.0,129.0,129.0,128.61,128.71,160447.0
2022-09-15 09:30:00,129.01,129.61,127.91,128.92,64398.0,129.01,129.61,127.91,128.92,64398.0
2022-09-15 09:35:00,129.02,129.1,128.67,129.03,21229.0,129.02,129.1,128.67,129.03,21229.0
2022-09-15 09:40:00,129.14,129.5,129.1,129.35,21834.0,129.14,129.5,129.1,129.35,21834.0
2022-09-15 09:45:00,129.43,129.56,128.9,129.56,24313.0,129.43,129.56,128.9,129.56,24313.0
2022-09-15 09:50:00,129.51,129.96,129.3,129.67,27740.0,129.51,129.96,129.3,129.67,27740.0
2022-09-15 09:55:00,129.52,129.86,129.28,129.52,16778.0,129.52,129.86,129.28,129.52,16778.0
2022-09-15 10:00:00,129.57,129.74,129.2,129.37,14518.0,129.57,129.74,129.2,129.37,14518.0
2022-09-15 10:05:00,129.47,129.68,129.28,129.36,8449.0,129.47,129.68,129.28,129.36,8449.0
2022-09-15 10:10:00,129.35,129.72,129.35,129.66,9773.0,129.35,129.72,129.35,129.66,9773.0
2022-09-15 10:15:00,129.68,130.12,129.67,129.94,25538.0,129.68,130.12,129.67,129.94,25538.0
2022-09-15 10:20:00,129.76,129.8,129.01,129.13,23903.0,129.76,129.8,129.01,129.13,23903.0
2022-09-15 10:25:00,129.13,129.13,128.41,128.42,8256.0,129.13,129.13,128.41,128.42,8256.0
2022-09-15 10:30:00,128.4,128.58,128.13,128.35,12389.0,128.4,128.58,128.13,128.35,12389.0
2022-09-15 10:35:00,128.35,128.66,128.35,128.58,18288.0,128.35,128.66,128.35,128.58,18288.0
2022-09-15 10:40:00,128.64,128.94,128.49,128.9,19734.0,128.64,128.94,128.49,128.9,19734.0
2022-09-15 10:45:00,128.95,128.95,128.12,128.15,12310.0,128.95,128.95,128.12,128.15,12310.0
2022-09-15 10:50:00,128.19,128.19,127.87,127.89,15941.0,128.19,128.19,127.87,127.89,15941.0
2022-09-15 10:55:00,127.87,127.94,127.7,127.78,9575.0,127.87,127.94,127.7,127.78,9575.0
2022-09-15 11:00:00,127.75,127.98,127.43,127.86,16782.0,127.75,127.98,127.43,127.86,16782.0
2022-09-15 11:05:00,127.85,127.94,127.7,127.79,7819.0,127.85,127.94,127.7,127.79,7819.0
2022-09-15 11:10:00,127.67,127.71,127.5,127.62,9775.0,127.67,127.71,127.5,127.62,9775.0
2022-09-15 11:15:00,127.61,127.93,127.38,127.93,6902.0,127.61,127.93,127.38,127.93,6902.0
2022-09-15 11:20:00,127.92,128.21,127.8,128.01,9565.0,127.92,128.21,127.8,128.01,9565.0
2022-09-15 11:25:00,127.97,128.11,127.86,128.01,4666.0,127.97,128.11,127.86,128.01,4666.0
2022-09-15 11:30:00,128.02,128.19,127.91,128.19,8293.0,128.02,128.19,127.91,128.19,8293.0
2022-09-15 11:35:00,128.14,128.2,128.06,128.13,10225.0,128.14,128.2,128.06,128.13,10225.0
2022-09-15 11:40:00,128.1,128.16,127.99,128.15,5896.0,128.1,128.16,127.99,128.15,5896.0
2022-09-15 11:45:00,128.16,128.4,128.05,128.1,12738.0,128.16,128.4,128.05,128.1,12738.0
2022-09-15 11:50:00,128.07,128.07,127.69,127.75,6797.0,128.07,128.07,127.69,127.75,6797.0
2022-09-15 11:55:00,127.73,127.8,127.54,127.69,4890.0,127.73,127.8,127.54,127.69,4890.0
2022-09-15 12:00:00,127.72,127.98,127.69,127.82,9879.0,127.72,127.98,127.69,127.82,9879.0
2022-09-15 12:05:00,127.8,127.84,127.57,127.57,5204.0,127.8,127.84,127.57,127.57,5204.0
2022-09-15 12:10:00,127.61,127.61,127.43,127.48,5826.0,127.61,127.61,127.43,127.48,5826.0
2022-09-15 12:15:00,127.51,127.86,127.48,127.84,5755.0,127.51,127.86,127.48,127.84,5755.0
2022-09-15 12:20:00,127.73,127.87,127.67,127.8,2500.0,127.73,127.87,127.67,127.8,2500.0
2022-09-15 12:25:00,127.76,127.79,127.47,127.47,7700.0,127.76,127.79,127.47,127.47,7700.0
2022-09-15 12:30:00,127.54,127.77,127.49,127.77,2883.0,127.54,127.77,127.49,127.77,2883.0
2022-09-15 12:35:00,127.8,127.81,127.71,127.75,1925.0,127.8,127.81,127.71,127.75,1925.0
2022-09-15 12:40:00,127.68,127.82,127.63,127.63,4225.0,127.68,127.82,127.63,127.63,4225.0
2022-09-15 12:45:00,127.61,127.63,127.48,127.61,3818.0,127.61,127.63,127.48,127.61,3818.0
2022-09-15 12:50:00,127.63,127.79,127.6,127.7,4522.0,127.63,127.79,127.6,127.7,4522.0
2022-09-15 12:55:00,127.72,127.86,127.65,127.86,3651.0,127.72,127.86,127.65,127.86,3651.0
2022-09-15 13:00:00,127.91,128.36,127.91,128.19,15682.0,127.91,128.36,127.91,128.19,15682.0
2022-09-15 13:05:00,128.14,128.31,128.08,128.21,9191.0,128.14,128.31,128.08,128.21,9191.0
2022-09-15 13:10:00,128.25,128.38,128.22,128.33,7813.0,128.25,128.38,128.22,128.33,7813.0
2022-09-15 13:15:00,128.37,128.55,128.36,128.49,5501.0,128.37,128.55,128.36,128.49,5501.0
2022-09-15 13:20:00,128.49,128.65,128.34,128.57,10434.0,128.49,128.65,128.34,128.57,10434.0
2022-09-15 13:25:00,128.58,128.85,128.53,128.73,10604.0,128.58,128.85,128.53,128.73,10604.0
2022-09-15 13:30:00,128.68,128.7,128.5,128.59,6230.0,128.68,128.7,128.5,128.59,6230.0
2022-09-15 13:35:00,128.56,128.61,128.36,128.51,9656.0,128.56,128.61,128.36,128.51,9656.0
2022-09-15 13:40:00,128.48,128.55,128.4,128.4,3792.0,128.48,128.55,128.4,128.4,3792.0
2022-09-15 13:45:00,128.39,128.44,128.21,128.22,6316.0,128.39,128.44,128.21,128.22,6316.0
2022-09-15 13:50:00,128.24,128.24,127.98,128.16,34884.0,128.24,128.24,127.98,128.16,34884.0
2022-09-15 13:55:00,128.14,128.16,128.0,128.08,6312.0,128.14,128.16,128.0,128.08,6312.0
2022-09-15 14:00:00,128.02,128.02,127.63,127.77,15262.0,128.02,128.02,127.63,127.77,15262.0
2022-09-15 14:05:00,127.76,127.83,127.72,127.83,12755.0,127.76,127.83,127.72,127.83,12755.0
2022-09-15 14:10:00,127.82,127.97,127.81,127.86,6159.0,127.82,127.97,127.81,127.86,6159.0
2022-09-15 14:15:00,127.87,128.0,127.82,127.88,6477.0,127.87,128.0,127.82,127.88,6477.0
2022-09-15 14:20:00,127.89,127.93,127.77,127.82,5356.0,127.89,127.93,127.77,127.82,5356.0
2022-09-15 14:25:00,127.81,127.84,127.71,127.83,6093.0,127.81,127.84,127.71,127.83,6093.0
2022-09-15 14:30:00,127.83,128.03,127.75,127.84,8767.0,127.83,128.03,127.75,127.84,8767.0
2022-09-15 14:35:00,127.78,127.93,127.72,127.82,5584.0,127.78,127.93,127.72,127.82,5584.0
2022-09-15 14:40:00,127.86,127.89,127.77,127.84,2586.0,127.86,127.89,127.77,127.84,2586.0
2022-09-15 14:45:00,127.8,127.81,127.48,127.48,8180.0,127.8,127.81,127.48,127.48,8180.0
2022-09-15 14:50:00,127.5,127.52,127.31,127.51,13206.0,127.5,127.52,127.31,127.51,13206.0
2022-09-15 14:55:00,127.46,127.5,127.39,127.43,6800.0,127.46,127.5,127.39,127.43,6800.0
2022-09-15 15:00:00,127.41,127.52,127.21,127.26,10380.0,127.41,127.52,127.21,127.26,10380.0
2022-09-15 15:05:00,127.3,127.33,127.19,127.2,9057.0,127.3,127.33,127.19,127.2,9057.0
2022-09-15 15:10:00,127.18,127.2,127.03,127.11,30847.0,127.18,127.2,127.03,127.11,30847.0
2022-09-15 15:15:00,127.13,127.25,126.91,127.01,25829.0,127.13,127.25,126.91,127.01,25829.0
2022-09-15 15:20:00,127.03,127.08,126.76,126.89,25422.0,127.03,127.08,126.76,126.89,25422.0
2022-09-15 15:25:00,126.89,126.9,126.59,126.66,15206.0,126.89,126.9,126.59,126.66,15206.0
2022-09-15 15:30:00,126.66,126.89,126.6,126.73,25638.0,126.66,126.89,126.6,126.73,25638.0
2022-09-15 15:35:00,126.71,126.9,126.69,126.86,17496.0,126.71,126.9,126.69,126.86,17496.0
2022-09-15 15:40:00,126.89,127.18,126.83,127.01,28037.0,126.89,127.18,126.83,127.01,28037.0
2022-09-15 15:45:00,127.01,127.11,126.94,127.06,23325.0,127.01,127.11,126.94,127.06,23325.0
2022-09-15 15:50:00,127.07,127.29,126.87,127.1,48062.0,127.07,127.29,126.87,127.1,48062.0
2022-09-15 15:55:00,127.1,127.39,127.09,127.33,92913.0,127.1,127.39,127.09,127.33,92913.0
2022-09-16 09:30:00,123.97,124.08,122.98,123.02,159118.0,123.97,124.08,122.98,123.02,159118.0
2022-09-16 09:35:00,122.98,123.46,122.53,123.46,41293.0,122.98,123.46,122.53,123.46,41293.0
2022-09-16 09:40:00,123.28,123.29,122.78,123.12,14319.0,123.28,123.29,122.78,123.12,14319.0
2022-09-16 09:45:00,123.02,123.14,122.53,122.53,37067.0,123.02,123.14,122.53,122.53,37067.0
2022-09-16 09:50:00,122.57,122.92,122.08,122.25,28567.0,122.57,122.92,122.08,122.25,28567.0
2022-09-16 09:55:00,122.16,122.6,122.1,122.4,37939.0,122.16,122.6,122.1,122.4,37939.0
2022-09-16 10:00:00,122.41,122.8,122.36,122.42,17752.0,122.41,122.8,122.36,122.42,17752.0
2022-09-16 10:05:00,122.34,122.91,122.33,122.4,20521.0,122.34,122.91,122.33,122.4,20521.0
2022-09-16 10:10:00,122.4,122.88,122.31,122.64,23706.0,122.4,122.88,122.31,122.64,23706.0
2022-09-16 10:15:00,122.7,122.87,122.55,122.71,27199.0,122.7,122.87,122.55,122.71,27199.0
2022-09-16 10:20:00,122.79,123.05,122.65,123.01,13125.0,122.79,123.05,122.65,123.01,13125.0
2022-09-16 10:25:00,123.0,123.24,122.94,123.01,13973.0,123.0,123.24,122.94,123.01,13973.0
2022-09-16 10:30:00,123.03,123.35,123.03,123.35,9179.0,123.03,123.35,123.03,123.35,9179.0
2022-09-16 10:35:00,123.38,123.53,122.8,122.88,20847.0,123.38,123.53,122.8,122.88,20847.0
2022-09-16 10:40:00,122.97,123.1,122.75,122.76,7005.0,122.97,123.1,122.75,122.76,7005.0
2022-09-16 10:45:00,122.72,122.84,122.54,122.59,9529.0,122.72,122.84,122.54,122.59,9529.0
2022-09-16 10:50:00,122.53,122.77,122.53,122.58,5002.0,122.53,122.77,122.53,122.58,5002.0
2022-09-16 10:55:00,122.61,122.61,122.3,122.32,11002.0,122.61,122.61,122.3,122.32,11002.0
2022-09-16 11:00:00,122.38,122.58,122.29,122.34,9516.0,122.38,122.58,122.29,122.34,9516.0
2022-09-16 11:05:00,122.38,122.73,122.29,122.51,5048.0,122.38,122.73,122.29,122.51,5048.0
2022-09-16 11:10:00,122.52,122.57,122.3,122.39,10335.0,122.52,122.57,122.3,122.39,10335.0
2022-09-16 11:15:00,122.35,122.73,122.3,122.44,9464.0,122.35,122.73,122.3,122.44,9464.0
2022-09-16 11:20:00,122.36,122.41,122.26,122.35,9620.0,122.36,122.41,122.26,122.35,9620.0
2022-09-16 11:25:00,122.35,122.56,122.28,122.56,12573.0,122.35,122.56,122.28,122.56,12573.0
2022-09-16 11:30:00,122.56,122.72,122.44,122.72,10344.0,122.56,122.72,122.44,122.72,10344.0
2022-09-16 11:35:00,122.73,122.83,122.35,122.38,7602.0,122.73,122.83,122.35,122.38,7602.0
2022-09-16 11:40:00,122.39,122.54,122.36,122.53,9502.0,122.39,122.54,122.36,122.53,9502.0
2022-09-16 11:45:00,122.5,122.66,122.44,122.65,4519.0,122.5,122.66,122.44,122.65,4519.0
2022-09-16 11:50:00,122.68,122.84,122.6,122.78,16551.0,122.68,122.84,122.6,122.78,16551.0
2022-09-16 11:55:00,122.8,122.99,122.7,122.96,10431.0,122.8,122.99,122.7,122.96,10431.0
2022-09-16 12:00:00,122.94,122.94,122.53,122.65,4830.0,122.94,122.94,122.53,122.65,4830.0
2022-09-16 12:05:00,122.69,122.81,122.39,122.4,8855.0,122.69,122.81,122.39,122.4,8855.0
2022-09-16 12:10:00,122.4,122.47,122.18,122.37,17581.0,122.4,122.47,122.18,122.37,17581.0
2022-09-16 12:15:00,122.45,122.5,122.27,122.5,8388.0,122.45,122.5,122.27,122.5,8388.0
2022-09-16 12:20:00,122.4,122.4,122.14,122.15,3705.0,122.4,122.4,122.14,122.15,3705.0
2022-09-16 12:25:00,122.15,122.22,122.11,122.19,13328.0,122.15,122.22,122.11,122.19,13328.0
2022-09-16 12:30:00,122.2,122.3,122.12,122.18,8602.0,122.2,122.3,122.12,122.18,8602.0
2022-09-16 12:35:00,122.2,122.42,122.15,122.36,6081.0,122.2,122.42,122.15,122.36,6081.0
2022-09-16 12:40:00,122.39,122.83,122.39,122.77,23085.0,122.39,122.83,122.39,122.77,23085.0
2022-09-16 12:45:00,122.75,122.92,122.7,122.9,18020.0,122.75,122.92,122.7,122.9,18020.0
2022-09-16 12:50:00,122.87,122.87,122.72,122.76,5600.0,122.87,122.87,122.72,122.76,5600.0
2022-09-16 12:55:00,122.73,122.81,122.62,122.79,5539.0,122.73,122.81,122.62,122.79,5539.0
2022-09-16 13:00:00,122.79,122.8,122.44,122.44,2211.0,122.79,122.8,122.44,122.44,2211.0
2022-09-16 13:05:00,122.42,122.43,121.69,121.85,40740.0,122.42,122.43,121.69,121.85,40740.0
2022-09-16 13:10:00,121.91,122.01,121.79,121.96,10619.0,121.91,122.01,121.79,121.96,10619.0
2022-09-16 13:15:00,121.95,122.17,121.9,122.1,22156.0,121.95,122.17,121.9,122.1,22156.0
2022-09-16 13:20:00,122.09,122.2,122.05,122.16,11577.0,122.09,122.2,122.05,122.16,11577.0
2022-09-16 13:25:00,122.19,122.22,122.05,122.17,12139.0,122.19,122.22,122.05,122.17,12139.0
2022-09-16 13:30:00,122.22,122.53,122.22,122.44,18126.0,122.22,122.53,122.22,122.44,18126.0
2022-09-16 13:35:00,122.44,122.96,122.44,122.72,18088.0,122.44,122.96,122.44,122.72,18088.0
2022-09-16 13:40:00,122.73,122.87,122.64,122.69,6079.0,122.73,122.87,122.64,122.69,6079.0
2022-09-16 13:45:00,122.63,122.63,122.49,122.52,2505.0,122.63,122.63,122.49,122.52,2505.0
2022-09-16 13:50:00,122.52,122.52,122.31,122.33,12836.0,122.52,122.52,122.31,122.33,12836.0
2022-09-16 13:55:00,122.33,122.41,122.17,122.35,20429.0,122.33,122.41,122.17,122.35,20429.0
2022-09-16 14:00:00,122.33,122.5,122.31,122.48,6281.0,122.33,122.5,122.31,122.48,6281.0
2022-09-16 14:05:00,122.56,122.57,122.4,122.42,3028.0,122.56,122.57,122.4,122.42,3028.0
2022-09-16 14:10:00,122.44,122.45,122.18,122.24,9150.0,122.44,122.45,122.18,122.24,9150.0
2022-09-16 14:15:00,122.22,122.35,122.19,122.21,5873.0,122.22,122.35,122.19,122.21,5873.0
2022-09-16 14:20:00,122.24,122.43,122.22,122.43,9104.0,122.24,122.43,122.22,122.43,9104.0
2022-09-16 14:25:00,122.46,122.79,122.46,122.62,12721.0,122.46,122.79,122.46,122.62,12721.0
2022-09-16 14:30:00,122.6,122.6,122.38,122.42,7855.0,122.6,122.6,122.38,122.42,7855.0
2022-09-16 14:35:00,122.46,122.6,122.24,122.25,10319.0,122.46,122.6,122.24,122.25,10319.0
2022-09-16 14:40:00,122.25,122.41,122.11,122.33,12208.0,122.25,122.41,122.11,122.33,12208.0
2022-09-16 14:45:00,122.37,122.52,122.27,122.46,10612.0,122.37,122.52,122.27,122.46,10612.0
2022-09-16 14:50:00,122.41,122.46,122.33,122.39,10594.0,122.41,122.46,122.33,122.39,10594.0
2022-09-16 14:55:00,122.41,122.61,122.38,122.48,25254.0,122.41,122.61,122.38,122.48,25254.0
2022-09-16 15:00:00,122.47,122.83,122.46,122.81,12977.0,122.47,122.83,122.46,122.81,12977.0
2022-09-16 15:05:00,122.81,123.08,122.81,123.03,17420.0,122.81,123.08,122.81,123.03,17420.0
2022-09-16 15:10:00,123.0,123.04,122.85,122.88,16672.0,123.0,123.04,122.85,122.88,16672.0
2022-09-16 15:15:00,122.86,123.09,122.86,122.97,20221.0,122.86,123.09,122.86,122.97,20221.0
2022-09-16 15:20:00,122.99,123.32,122.99,123.23,22701.0,122.99,123.32,122.99,123.23,22701.0
2022-09-16 15:25:00,123.2,123.24,123.02,123.02,30513.0,123.2,123.24,123.02,123.02,30513.0
2022-09-16 15:30:00,123.02,123.2,122.91,123.13,22867.0,123.02,123.2,122.91,123.13,22867.0
2022-09-16 15:35:00,123.1,123.35,123.07,123.32,21852.0,123.1,123.35,123.07,123.32,21852.0
2022-09-16 15:40:00,123.34,123.66,123.26,123.66,35940.0,123.34,123.66,123.26,123.66,35940.0
2022-09-16 15:45:00,123.71,123.71,123.24,123.45,35841.0,123.71,123.71,123.24,123.45,35841.0
2022-09-16 15:50:00,123.43,124.0,123.37,123.59,88990.0,123.43,124.0,123.37,123.59,88990.0
2022-09-16 15:55:00,123.59,123.94,123.42,123.69,124849.0,123.59,123.94,123.42,123.69,124849.0
2022-09-19 09:30:00,123.55,123.89,122.58,123.8,62088.0,123.55,123.89,122.58,123.8,62088.0
2022-09-19 09:35:00,123.89,124.18,123.21,123.82,27643.0,123.89,124.18,123.21,123.82,27643.0
2022-09-19 09:40:00,123.89,124.12,123.36,124.09,12277.0,123.89,124.12,123.36,124.09,12277.0
2022-09-19 09:45:00,124.03,124.03,123.33,123.39,14452.0,124.03,124.03,123.33,123.39,14452.0
2022-09-19 09:50:00,123.37,123.51,123.27,123.51,8117.0,123.37,123.51,123.27,123.51,8117.0
2022-09-19 09:55:00,123.53,123.58,123.14,123.31,6345.0,123.53,123.58,123.14,123.31,6345.0
2022-09-19 10:00:00,123.25,123.25,122.59,122.9,10129.0,123.25,123.25,122.59,122.9,10129.0
2022-09-19 10:05:00,122.96,123.11,122.76,123.0,8012.0,122.96,123.11,122.76,123.0,8012.0
2022-09-19 10:10:00,123.05,123.5,122.99,123.3,9268.0,123.05,123.5,122.99,123.3,9268.0
2022-09-19 10:15:00,123.14,123.43,123.05,123.05,3500.0,123.14,123.43,123.05,123.05,3500.0
2022-09-19 10:20:00,123.09,123.16,122.83,123.07,8205.0,123.09,123.16,122.83,123.07,8205.0
2022-09-19 10:25:00,123.07,123.17,122.99,123.14,19039.0,123.07,123.17,122.99,123.14,19039.0
2022-09-19 10:30:00,123.07,123.12,122.78,122.96,13405.0,123.07,123.12,122.78,122.96,13405.0
2022-09-19 10:35:00,122.99,123.56,122.99,123.44,9865.0,122.99,123.56,122.99,123.44,9865.0
2022-09-19 10:40:00,123.58,124.02,123.58,123.98,9500.0,123.58,124.02,123.58,123.98,9500.0
2022-09-19 10:45:00,123.98,124.2,123.98,124.1,32525.0,123.98,124.2,123.98,124.1,32525.0
2022-09-19 10:50:00,124.08,124.36,123.83,124.09,15407.0,124.08,124.36,123.83,124.09,15407.0
2022-09-19 10:55:00,124.06,124.16,123.89,124.09,7421.0,124.06,124.16,123.89,124.09,7421.0
2022-09-19 11:00:00,124.03,124.06,123.72,123.88,12679.0,124.03,124.06,123.72,123.88,12679.0
2022-09-19 11:05:00,123.9,124.04,123.85,123.98,3609.0,123.9,124.04,123.85,123.98,3609.0
2022-09-19 11:10:00,124.04,124.13,123.9,123.98,5905.0,124.04,124.13,123.9,123.98,5905.0
2022-09-19 11:15:00,124.04,124.07,123.79,123.8,9560.0,124.04,124.07,123.79,123.8,9560.0
2022-09-19 11:20:00,123.75,123.81,123.46,123.46,8174.0,123.75,123.81,123.46,123.46,8174.0
2022-09-19 11:25:00,123.53,123.66,123.47,123.58,13823.0,123.53,123.66,123.47,123.58,13823.0
2022-09-19 11:30:00,123.57,123.66,123.42,123.59,4812.0,123.57,123.66,123.42,123.59,4812.0
2022-09-19 11:35:00,123.51,123.58,123.35,123.58,8427.0,123.51,123.58,123.35,123.58,8427.0
2022-09-19 11:40:00,123.53,123.82,123.53,123.8,9232.0,123.53,123.82,123.53,123.8,9232.0
2022-09-19 11:45:00,123.79,123.92,123.79,123.9,4450.0,123.79,123.92,123.79,123.9,4450.0
2022-09-19 11:50:00,123.89,124.1,123.89,124.01,7563.0,123.89,124.1,123.89,124.01,7563.0
2022-09-19 11:55:00,124.01,124.02,123.76,123.79,3882.0,124.01,124.02,123.76,123.79,3882.0
2022-09-19 12:00:00,123.83,123.88,123.72,123.72,3035.0,123.83,123.88,123.72,123.72,3035.0
2022-09-19 12:05:00,123.7,123.81,123.52,123.79,4493.0,123.7,123.81,123.52,123.79,4493.0
2022-09-19 12:10:00,123.76,123.84,123.7,123.72,3331.0,123.76,123.84,123.7,123.72,3331.0
2022-09-19 12:15:00,123.68,123.89,123.61,123.82,3570.0,123.68,123.89,123.61,123.82,3570.0
2022-09-19 12:20:00,123.77,123.87,123.68,123.85,1761.0,123.77,123.87,123.68,123.85,1761.0
2022-09-19 12:25:00,123.83,123.83,123.69,123.82,1021.0,123.83,123.83,123.69,123.82,1021.0
2022-09-19 12:30:00,123.9,124.31,123.9,124.31,9208.0,123.9,124.31,123.9,124.31,9208.0
2022-09-19 12:35:00,124.31,124.71,124.31,124.71,19732.0,124.31,124.71,124.31,124.71,19732.0
2022-09-19 12:40:00,124.64,124.71,124.48,124.52,6192.0,124.64,124.71,124.48,124.52,6192.0
2022-09-19 12:45:00,124.48,124.51,124.38,124.5,3539.0,124.48,124.51,124.38,124.5,3539.0
2022-09-19 12:50:00,124.51,124.74,124.51,124.66,4461.0,124.51,124.74,124.51,124.66,4461.0
2022-09-19 12:55:00,124.71,124.81,124.68,124.79,2493.0,124.71,124.81,124.68,124.79,2493.0
2022-09-19 13:00:00,124.79,124.79,124.63,124.63,2967.0,124.79,124.79,124.63,124.63,2967.0
2022-09-19 13:05:00,124.6,124.7,124.49,124.68,10679.0,124.6,124.7,124.49,124.68,10679.0
2022-09-19 13:10:00,124.7,124.71,124.53,124.64,3792.0,124.7,124.71,124.53,124.64,3792.0
2022-09-19 13:15:00,124.58,124.85,124.54,124.85,4300.0,124.58,124.85,124.54,124.85,4300.0
2022-09-19 13:20:00,125.0,125.34,124.99,125.31,5479.0,125.0,125.34,124.99,125.31,5479.0
2022-09-19 13:25:00,125.28,125.36,125.19,125.2,3028.0,125.28,125.36,125.19,125.2,3028.0
2022-09-19 13:30:00,125.19,125.19,124.95,124.95,2137.0,125.19,125.19,124.95,124.95,2137.0
2022-09-19 13:35:00,124.97,124.98,124.81,124.95,1818.0,124.97,124.98,124.81,124.95,1818.0
2022-09-19 13:40:00,124.92,125.14,124.92,125.04,2237.0,124.92,125.14,124.92,125.04,2237.0
2022-09-19 13:45:00,125.06,125.28,125.04,125.16,3200.0,125.06,125.28,125.04,125.16,3200.0
2022-09-19 13:50:00,125.21,125.27,125.13,125.17,2600.0,125.21,125.27,125.13,125.17,2600.0
2022-09-19 13:55:00,125.13,125.23,124.97,125.02,3303.0,125.13,125.23,124.97,125.02,3303.0
2022-09-19 14:00:00,125.0,125.02,124.9,124.97,7572.0,125.0,125.02,124.9,124.97,7572.0
2022-09-19 14:05:00,124.93,125.04,124.86,125.04,6454.0,124.93,125.04,124.86,125.04,6454.0
2022-09-19 14:10:00,125.12,125.22,124.98,125.22,8498.0,125.12,125.22,124.98,125.22,8498.0
2022-09-19 14:15:00,125.23,125.42,125.21,125.26,5186.0,125.23,125.42,125.21,125.26,5186.0
2022-09-19 14:20:00,125.27,125.27,124.97,124.98,6090.0,125.27,125.27,124.97,124.98,6090.0
2022-09-19 14:25:00,125.01,125.35,125.0,125.35,8130.0,125.01,125.35,125.0,125.35,8130.0
2022-09-19 14:30:00,125.44,125.5,125.39,125.49,14379.0,125.44,125.5,125.39,125.49,14379.0
2022-09-19 14:35:00,125.48,125.65,125.45,125.62,4359.0,125.48,125.65,125.45,125.62,4359.0
2022-09-19 14:40:00,125.59,125.63,125.48,125.55,4000.0,125.59,125.63,125.48,125.55,4000.0
2022-09-19 14:45:00,125.5,125.54,125.39,125.42,4588.0,125.5,125.54,125.39,125.42,4588.0
2022-09-19 14:50:00,125.42,125.66,125.35,125.58,12660.0,125.42,125.66,125.35,125.58,12660.0
2022-09-19 14:55:00,125.71,125.73,125.64,125.73,3215.0,125.71,125.73,125.64,125.73,3215.0
2022-09-19 15:00:00,125.74,125.82,125.59,125.61,7233.0,125.74,125.82,125.59,125.61,7233.0
2022-09-19 15:05:00,125.59,125.62,125.48,125.52,8122.0,125.59,125.62,125.48,125.52,8122.0
2022-09-19 15:10:00,125.49,125.82,125.39,125.72,8490.0,125.49,125.82,125.39,125.72,8490.0
2022-09-19 15:15:00,125.74,125.75,125.57,125.59,5099.0,125.74,125.75,125.57,125.59,5099.0
2022-09-19 15:20:00,125.56,125.76,125.53,125.73,9557.0,125.56,125.76,125.53,125.73,9557.0
2022-09-19 15:25:00,125.74,125.82,125.72,125.73,10072.0,125.74,125.82,125.72,125.73,10072.0
2022-09-19 15:30:00,125.78,126.05,125.76,125.97,11381.0,125.78,126.05,125.76,125.97,11381.0
2022-09-19 15:35:00,125.97,126.08,125.93,125.98,11693.0,125.97,126.08,125.93,125.98,11693.0
2022-09-19 15:40:00,125.96,126.0,125.87,125.97,10526.0,125.96,126.0,125.87,125.97,10526.0
2022-09-19 15:45:00,125.91,126.05,125.9,126.04,18979.0,125.91,126.05,125.9,126.04,18979.0
2022-09-19 15:50:00,126.03,126.19,125.85,126.15,29120.0,126.03,126.19,125.85,126.15,29120.0
2022-09-19 15:55:00,126.19,126.33,126.12,126.25,76144.0,126.19,126.33,126.12,126.25,76144.0
2022-09-20 09:30:00,125.83,127.49,125.58,127.13,39709.0,125.83,127.49,125.58,127.13,39709.0
2022-09-20 09:35:00,127.19,127.24,126.18,126.68,29448.0,127.19,127.24,126.18,126.68,29448.0
2022-09-20 09:40:00,126.79,126.83,125.91,126.19,24184.0,126.79,126.83,125.91,126.19,24184.0
2022-09-20 09:45:00,126.15,126.75,126.15,126.46,19034.0,126.15,126.75,126.15,126.46,19034.0
2022-09-20 09:50:00,126.39,126.96,126.22,126.9,21108.0,126.39,126.96,126.22,126.9,21108.0
2022-09-20 09:55:00,126.9,127.05,126.65,126.84,16105.0,126.9,127.05,126.65,126.84,16105.0
2022-09-20 10:00:00,126.78,127.04,126.44,126.61,16905.0,126.78,127.04,126.44,126.61,16905.0
2022-09-20 10:05:00,126.64,127.25,126.64,127.07,19504.0,126.64,127.25,126.64,127.07,19504.0
2022-09-20 10:10:00,127.08,127.18,126.42,126.72,20263.0,127.08,127.18,126.42,126.72,20263.0
2022-09-20 10:15:00,126.82,127.11,126.61,126.88,10205.0,126.82,127.11,126.61,126.88,10205.0
2022-09-20 10:20:00,126.89,127.18,126.75,126.84,9133.0,126.89,127.18,126.75,126.84,9133.0
2022-09-20 10:25:00,126.85,127.22,126.72,127.22,8894.0,126.85,127.22,126.72,127.22,8894.0
2022-09-20 10:30:00,127.19,127.29,127.1,127.16,13417.0,127.19,127.29,127.1,127.16,13417.0
2022-09-20 10:35:00,127.19,127.32,126.95,127.11,19257.0,127.19,127.32,126.95,127.11,19257.0
2022-09-20 10:40:00,127.14,127.51,127.09,127.35,11626.0,127.14,127.51,127.09,127.35,11626.0
2022-09-20 10:45:00,127.35,127.48,127.1,127.23,10229.0,127.35,127.48,127.1,127.23,10229.0
2022-09-20 10:50:00,127.13,127.28,126.86,126.89,10412.0,127.13,127.28,126.86,126.89,10412.0
2022-09-20 10:55:00,126.91,126.95,126.67,126.91,15342.0,126.91,126.95,126.67,126.91,15342.0
2022-09-20 11:00:00,126.93,127.01,126.8,127.01,6604.0,126.93,127.01,126.8,127.01,6604.0
2022-09-20 11:05:00,127.09,127.21,126.99,127.17,5210.0,127.09,127.21,126.99,127.17,5210.0
2022-09-20 11:10:00,127.14,127.47,127.14,127.45,13902.0,127.14,127.47,127.14,127.45,13902.0
2022-09-20 11:15:00,127.48,127.66,127.23,127.23,12101.0,127.48,127.66,127.23,127.23,12101.0
2022-09-20 11:20:00,127.16,127.33,127.08,127.09,6794.0,127.16,127.33,127.08,127.09,6794.0
2022-09-20 11:25:00,127.08,127.18,126.96,127.12,7036.0,127.08,127.18,126.96,127.12,7036.0
2022-09-20 11:30:00,127.09,127.18,126.87,127.09,9023.0,127.09,127.18,126.87,127.09,9023.0
2022-09-20 11:35:00,127.06,127.09,126.58,126.78,10140.0,127.06,127.09,126.58,126.78,10140.0
2022-09-20 11:40:00,126.7,126.73,126.55,126.71,6857.0,126.7,126.73,126.55,126.71,6857.0
2022-09-20 11:45:00,126.73,126.74,126.66,126.74,2500.0,126.73,126.74,126.66,126.74,2500.0
2022-09-20 11:50:00,126.72,126.83,126.58,126.77,10220.0,126.72,126.83,126.58,126.77,10220.0
2022-09-20 11:55:00,126.76,126.98,126.76,126.92,12747.0,126.76,126.98,126.76,126.92,12747.0
2022-09-20 12:00:00,126.9,126.97,126.75,126.9,20629.0,126.9,126.97,126.75,126.9,20629.0
2022-09-20 12:05:00,126.92,127.03,126.71,126.83,4083.0,126.92,127.03,126.71,126.83,4083.0
2022-09-20 12:10:00,126.84,127.0,126.77,127.0,3146.0,126.84,127.0,126.77,127.0,3146.0
2022-09-20 12:15:00,127.02,127.06,126.87,126.94,2913.0,127.02,127.06,126.87,126.94,2913.0
2022-09-20 12:20:00,127.01,127.11,126.95,127.07,5289.0,127.01,127.11,126.95,127.07,5289.0
2022-09-20 12:25:00,127.07,127.07,126.81,126.87,3100.0,127.07,127.07,126.81,126.87,3100.0
2022-09-20 12:30:00,126.86,126.87,126.64,126.67,4377.0,126.86,126.87,126.64,126.67,4377.0
2022-09-20 12:35:00,126.66,126.8,126.66,126.73,5000.0,126.66,126.8,126.66,126.73,5000.0
2022-09-20 12:40:00,126.72,126.81,126.66,126.72,2520.0,126.72,126.81,126.66,126.72,2520.0
2022-09-20 12:45:00,126.73,126.73,126.55,126.63,4400.0,126.73,126.73,126.55,126.63,4400.0
2022-09-20 12:50:00,126.63,126.79,126.55,126.77,4390.0,126.63,126.79,126.55,126.77,4390.0
2022-09-20 12:55:00,126.73,126.79,126.7,126.77,2703.0,126.73,126.79,126.7,126.77,2703.0
2022-09-20 13:00:00,126.79,126.85,126.71,126.71,5400.0,126.79,126.85,126.71,126.71,5400.0
2022-09-20 13:05:00,126.66,126.74,126.55,126.69,3044.0,126.66,126.74,126.55,126.69,3044.0
2022-09-20 13:10:00,126.63,126.63,126.48,126.48,2500.0,126.63,126.63,126.48,126.48,2500.0
2022-09-20 13:15:00,126.39,126.42,126.23,126.32,5941.0,126.39,126.42,126.23,126.32,5941.0
2022-09-20 13:20:00,126.35,126.55,126.32,126.53,6940.0,126.35,126.55,126.32,126.53,6940.0
2022-09-20 13:25:00,126.47,126.55,126.26,126.33,6613.0,126.47,126.55,126.26,126.33,6613.0
2022-09-20 13:30:00,126.32,126.32,126.0,126.05,11678.0,126.32,126.32,126.0,126.05,11678.0
2022-09-20 13:35:00,126.03,126.22,126.02,126.16,7032.0,126.03,126.22,126.02,126.16,7032.0
2022-09-20 13:40:00,126.14,126.26,126.07,126.21,5519.0,126.14,126.26,126.07,126.21,5519.0
2022-09-20 13:45:00,126.17,126.53,126.17,126.24,20640.0,126.17,126.53,126.17,126.24,20640.0
2022-09-20 13:50:00,126.18,126.26,126.04,126.2,24398.0,126.18,126.26,126.04,126.2,24398.0
2022-09-20 13:55:00,126.17,126.17,125.89,125.99,4235.0,126.17,126.17,125.89,125.99,4235.0
2022-09-20 14:00:00,126.04,126.22,126.03,126.1,4400.0,126.04,126.22,126.03,126.1,4400.0
2022-09-20 14:05:00,126.05,126.11,125.92,126.05,7747.0,126.05,126.11,125.92,126.05,7747.0
2022-09-20 14:10:00,126.06,126.11,125.91,126.04,7484.0,126.06,126.11,125.91,126.04,7484.0
2022-09-20 14:15:00,125.96,126.0,125.6,125.84,8642.0,125.96,126.0,125.6,125.84,8642.0
2022-09-20 14:20:00,125.86,126.12,125.74,125.98,8687.0,125.86,126.12,125.74,125.98,8687.0
2022-09-20 14:25:00,126.01,126.17,126.0,126.13,2900.0,126.01,126.17,126.0,126.13,2900.0
2022-09-20 14:30:00,126.1,126.1,125.85,125.85,3200.0,126.1,126.1,125.85,125.85,3200.0
2022-09-20 14:35:00,125.81,125.9,125.76,125.88,4928.0,125.81,125.9,125.76,125.88,4928.0
2022-09-20 14:40:00,125.92,125.99,125.75,125.91,6096.0,125.92,125.99,125.75,125.91,6096.0
2022-09-20 14:45:00,125.91,126.41,125.88,126.23,10087.0,125.91,126.41,125.88,126.23,10087.0
2022-09-20 14:50:00,126.24,126.24,126.1,126.16,3862.0,126.24,126.24,126.1,126.16,3862.0
2022-09-20 14:55:00,126.15,126.63,126.15,126.46,9838.0,126.15,126.63,126.15,126.46,9838.0
2022-09-20 15:00:00,126.49,126.73,126.43,126.46,9298.0,126.49,126.73,126.43,126.46,9298.0
2022-09-20 15:05:00,126.43,126.43,126.28,126.29,5640.0,126.43,126.43,126.28,126.29,5640.0
2022-09-20 15:10:00,126.29,126.57,126.29,126.56,6015.0,126.29,126.57,126.29,126.56,6015.0
2022-09-20 15:15:00,126.54,127.01,126.54,127.01,20029.0,126.54,127.01,126.54,127.01,20029.0
2022-09-20 15:20:00,127.03,127.3,126.94,126.95,80440.0,127.03,127.3,126.94,126.95,80440.0
2022-09-20 15:25:00,126.94,126.98,126.7,126.7,8336.0,126.94,126.98,126.7,126.7,8336.0
2022-09-20 15:30:00,126.53,126.78,126.39,126.76,12577.0,126.53,126.78,126.39,126.76,12577.0
2022-09-20 15:35:00,126.76,126.77,126.55,126.59,20729.0,126.76,126.77,126.55,126.59,20729.0
2022-09-20 15:40:00,126.57,126.62,126.34,126.52,29908.0,126.57,126.62,126.34,126.52,29908.0
2022-09-20 15:45:00,126.52,126.63,126.32,126.33,24020.0,126.52,126.63,126.32,126.33,24020.0
2022-09-20 15:50:00,126.35,126.35,126.11,126.28,43272.0,126.35,126.35,126.11,126.28,43272.0
2022-09-20 15:55:00,126.28,126.41,126.07,126.09,110352.0,126.28,126.41,126.07,126.09,110352.0
2022-09-21 09:30:00,123.87,124.0,122.11,122.37,71791.0,123.87,124.0,122.11,122.37,71791.0
2022-09-21 09:35:00,122.55,122.57,121.88,122.15,19945.0,122.55,122.57,121.88,122.15,19945.0
2022-09-21 09:40:00,122.17,122.73,121.34,121.51,44128.0,122.17,122.73,121.34,121.51,44128.0
2022-09-21 09:45:00,121.41,122.32,121.4,122.18,12043.0,121.41,122.32,121.4,122.18,12043.0
2022-09-21 09:50:00,122.2,122.54,121.89,121.96,13563.0,122.2,122.54,121.89,121.96,13563.0
2022-09-21 09:55:00,121.96,122.06,121.51,121.73,12954.0,121.96,122.06,121.51,121.73,12954.0
2022-09-21 10:00:00,121.65,121.74,121.19,121.62,20366.0,121.65,121.74,121.19,121.62,20366.0
2022-09-21 10:05:00,121.6,121.98,121.37,121.86,9060.0,121.6,121.98,121.37,121.86,9060.0
2022-09-21 10:10:00,121.95,122.1,121.76,122.1,8669.0,121.95,122.1,121.76,122.1,8669.0
2022-09-21 10:15:00,122.05,122.12,121.76,122.0,13340.0,122.05,122.12,121.76,122.0,13340.0
2022-09-21 10:20:00,122.0,122.3,122.0,122.11,8373.0,122.0,122.3,122.0,122.11,8373.0
2022-09-21 10:25:00,122.1,122.35,121.88,122.33,8517.0,122.1,122.35,121.88,122.33,8517.0
2022-09-21 10:30:00,122.26,122.32,121.99,122.3,15094.0,122.26,122.32,121.99,122.3,15094.0
2022-09-21 10:35:00,122.28,122.29,122.08,122.13,6600.0,122.28,122.29,122.08,122.13,6600.0
2022-09-21 10:40:00,122.16,122.28,122.01,122.08,7843.0,122.16,122.28,122.01,122.08,7843.0
2022-09-21 10:45:00,122.06,122.15,121.86,122.03,5204.0,122.06,122.15,121.86,122.03,5204.0
2022-09-21 10:50:00,121.96,122.15,121.92,122.15,10028.0,121.96,122.15,121.92,122.15,10028.0
2022-09-21 10:55:00,122.11,122.17,121.72,121.82,8308.0,122.11,122.17,121.72,121.82,8308.0
2022-09-21 11:00:00,121.84,121.88,121.71,121.82,4848.0,121.84,121.88,121.71,121.82,4848.0
2022-09-21 11:05:00,121.87,122.06,121.82,121.92,3457.0,121.87,122.06,121.82,121.92,3457.0
2022-09-21 11:10:00,121.9,122.12,121.9,122.07,4336.0,121.9,122.12,121.9,122.07,4336.0
2022-09-21 11:15:00,121.98,122.29,121.86,122.04,12682.0,121.98,122.29,121.86,122.04,12682.0
2022-09-21 11:20:00,122.04,122.18,121.9,122.14,24272.0,122.04,122.18,121.9,122.14,24272.0
2022-09-21 11:25:00,122.12,122.45,122.09,122.28,14682.0,122.12,122.45,122.09,122.28,14682.0
2022-09-21 11:30:00,122.28,122.52,122.21,122.24,41582.0,122.28,122.52,122.21,122.24,41582.0
2022-09-21 11:35:00,122.31,122.43,122.25,122.41,5576.0,122.31,122.43,122.25,122.41,5576.0
2022-09-21 11:40:00,122.4,122.5,122.38,122.38,3388.0,122.4,122.5,122.38,122.38,3388.0
2022-09-21 11:45:00,122.41,122.43,122.36,122.37,1727.0,122.41,122.43,122.36,122.37,1727.0
2022-09-21 11:50:00,122.36,122.36,122.18,122.26,7971.0,122.36,122.36,122.18,122.26,7971.0
2022-09-21 11:55:00,122.24,122.24,122.06,122.19,4365.0,122.24,122.24,122.06,122.19,4365.0
2022-09-21 12:00:00,122.19,122.19,121.77,121.83,6353.0,122.19,122.19,121.77,121.83,6353.0
2022-09-21 12:05:00,121.83,121.86,121.61,121.81,7797.0,121.83,121.86,121.61,121.81,7797.0
2022-09-21 12:10:00,121.87,121.98,121.81,121.95,8411.0,121.87,121.98,121.81,121.95,8411.0
2022-09-21 12:15:00,121.94,122.04,121.91,122.04,4842.0,121.94,122.04,121.91,122.04,4842.0
2022-09-21 12:20:00,121.99,122.03,121.96,121.98,1741.0,121.99,122.03,121.96,121.98,1741.0
2022-09-21 12:25:00,122.02,122.07,121.99,122.04,4354.0,122.02,122.07,121.99,122.04,4354.0
2022-09-21 12:30:00,122.06,122.24,122.02,122.24,6100.0,122.06,122.24,122.02,122.24,6100.0
2022-09-21 12:35:00,122.2,122.26,122.06,122.14,7854.0,122.2,122.26,122.06,122.14,7854.0
2022-09-21 12:40:00,122.18,122.18,122.02,122.03,3001.0,122.18,122.18,122.02,122.03,3001.0
2022-09-21 12:45:00,122.03,122.03,121.86,121.91,5595.0,122.03,122.03,121.86,121.91,5595.0
2022-09-21 12:50:00,121.9,121.91,121.49,121.49,9875.0,121.9,121.91,121.49,121.49,9875.0
2022-09-21 12:55:00,121.45,121.54,121.43,121.51,7231.0,121.45,121.54,121.43,121.51,7231.0
2022-09-21 13:00:00,121.51,121.6,121.45,121.5,4185.0,121.51,121.6,121.45,121.5,4185.0
2022-09-21 13:05:00,121.46,121.55,121.42,121.52,11076.0,121.46,121.55,121.42,121.52,11076.0
2022-09-21 13:10:00,121.51,121.6,121.39,121.43,8499.0,121.51,121.6,121.39,121.43,8499.0
2022-09-21 13:15:00,121.4,121.43,121.3,121.37,11068.0,121.4,121.43,121.3,121.37,11068.0
2022-09-21 13:20:00,121.37,121.38,121.17,121.23,8972.0,121.37,121.38,121.17,121.23,8972.0
2022-09-21 13:25:00,121.27,121.39,121.14,121.37,7500.0,121.27,121.39,121.14,121.37,7500.0
2022-09-21 13:30:00,121.41,121.48,121.31,121.4,8586.0,121.41,121.48,121.31,121.4,8586.0
2022-09-21 13:35:00,121.42,121.45,121.39,121.4,3126.0,121.42,121.45,121.39,121.4,3126.0
2022-09-21 13:40:00,121.43,121.46,121.39,121.45,2900.0,121.43,121.46,121.39,121.45,2900.0
2022-09-21 13:45:00,121.46,121.55,121.3,121.3,6695.0,121.46,121.55,121.3,121.3,6695.0
2022-09-21 13:50:00,121.3,121.41,121.3,121.35,3040.0,121.3,121.41,121.3,121.35,3040.0
2022-09-21 13:55:00,121.38,122.14,121.38,121.91,15149.0,121.38,122.14,121.38,121.91,15149.0
2022-09-21 14:00:00,121.81,121.81,120.31,120.31,31378.0,121.81,121.81,120.31,120.31,31378.0
2022-09-21 14:05:00,120.36,120.98,120.05,120.81,23174.0,120.36,120.98,120.05,120.81,23174.0
2022-09-21 14:10:00,120.98,120.99,120.3,120.3,8917.0,120.98,120.99,120.3,120.3,8917.0
2022-09-21 14:15:00,120.27,120.75,120.24,120.67,10432.0,120.27,120.75,120.24,120.67,10432.0
2022-09-21 14:20:00,120.61,121.0,120.61,121.0,9929.0,120.61,121.0,120.61,121.0,9929.0
2022-09-21 14:25:00,121.0,121.22,120.88,121.02,13567.0,121.0,121.22,120.88,121.02,13567.0
2022-09-21 14:30:00,120.95,122.17,120.63,121.94,23030.0,120.95,122.17,120.63,121.94,23030.0
2022-09-21 14:35:00,121.94,122.31,121.62,121.85,22959.0,121.94,122.31,121.62,121.85,22959.0
2022-09-21 14:40:00,121.76,123.3,121.58,123.09,39729.0,121.76,123.3,121.58,123.09,39729.0
2022-09-21 14:45:00,123.04,123.53,122.17,122.26,25327.0,123.04,123.53,122.17,122.26,25327.0
2022-09-21 14:50:00,122.23,122.77,121.86,122.71,12309.0,122.23,122.77,121.86,122.71,12309.0
2022-09-21 14:55:00,122.69,122.72,122.22,122.5,11246.0,122.69,122.72,122.22,122.5,11246.0
2022-09-21 15:00:00,122.59,122.72,122.16,122.36,4237.0,122.59,122.72,122.16,122.36,4237.0
2022-09-21 15:05:00,122.38,122.6,121.85,121.85,18725.0,122.38,122.6,121.85,121.85,18725.0
2022-09-21 15:10:00,121.76,122.1,121.16,122.06,24985.0,121.76,122.1,121.16,122.06,24985.0
2022-09-21 15:15:00,122.06,122.38,121.66,121.66,8833.0,122.06,122.38,121.66,121.66,8833.0
2022-09-21 15:20:00,121.71,121.71,121.41,121.51,11707.0,121.71,121.71,121.41,121.51,11707.0
2022-09-21 15:25:00,121.44,121.44,120.83,120.89,29750.0,121.44,121.44,120.83,120.89,29750.0
2022-09-21 15:30:00,120.84,121.15,120.47,121.06,22097.0,120.84,121.15,120.47,121.06,22097.0
2022-09-21 15:35:00,120.95,120.96,120.48,120.52,12573.0,120.95,120.96,120.48,120.52,12573.0
2022-09-21 15:40:00,120.44,120.66,120.12,120.13,34882.0,120.44,120.66,120.12,120.13,34882.0
2022-09-21 15:45:00,120.1,120.12,119.72,120.07,69033.0,120.1,120.12,119.72,120.07,69033.0
2022-09-21 15:50:00,119.99,120.29,119.82,119.97,63627.0,119.99,120.29,119.82,119.97,63627.0
2022-09-21 15:55:00,119.94,119.95,119.51,119.55,151555.0,119.94,119.95,119.51,119.55,151555.0
2022-09-22 09:30:00,121.26,123.46,121.08,123.25,121481.0,121.26,123.46,121.08,123.25,121481.0
2022-09-22 09:35:00,123.17,123.26,121.21,121.54,48428.0,123.17,123.26,121.21,121.54,48428.0
2022-09-22 09:40:00,121.59,121.7,120.51,120.98,27016.0,121.59,121.7,120.51,120.98,27016.0
2022-09-22 09:45:00,121.04,121.55,120.25,120.44,43330.0,121.04,121.55,120.25,120.44,43330.0
2022-09-22 09:50:00,120.55,120.96,120.19,120.61,15438.0,120.55,120.96,120.19,120.61,15438.0
2022-09-22 09:55:00,120.53,120.84,120.03,120.48,24876.0,120.53,120.84,120.03,120.48,24876.0
2022-09-22 10:00:00,120.56,120.58,120.01,120.09,10851.0,120.56,120.58,120.01,120.09,10851.0
2022-09-22 10:05:00,120.01,120.29,119.83,120.29,11561.0,120.01,120.29,119.83,120.29,11561.0
2022-09-22 10:10:00,120.11,120.39,119.86,120.35,14461.0,120.11,120.39,119.86,120.35,14461.0
2022-09-22 10:15:00,120.31,120.36,120.01,120.17,10766.0,120.31,120.36,120.01,120.17,10766.0
2022-09-22 10:20:00,120.22,120.65,120.0,120.08,9618.0,120.22,120.65,120.0,120.08,9618.0
2022-09-22 10:25:00,120.09,120.49,120.06,120.49,2781.0,120.09,120.49,120.06,120.49,2781.0
2022-09-22 10:30:00,120.47,120.8,120.31,120.45,10072.0,120.47,120.8,120.31,120.45,10072.0
2022-09-22 10:35:00,120.49,120.92,120.38,120.85,9893.0,120.49,120.92,120.38,120.85,9893.0
2022-09-22 10:40:00,120.78,120.92,120.58,120.66,13171.0,120.78,120.92,120.58,120.66,13171.0
2022-09-22 10:45:00,120.61,120.9,120.55,120.67,7929.0,120.61,120.9,120.55,120.67,7929.0
2022-09-22 10:50:00,120.62,120.62,119.98,120.02,15153.0,120.62,120.62,119.98,120.02,15153.0
2022-09-22 10:55:00,120.0,120.16,119.91,120.0,8617.0,120.0,120.16,119.91,120.0,8617.0
2022-09-22 11:00:00,120.07,120.22,119.88,119.93,5573.0,120.07,120.22,119.88,119.93,5573.0
2022-09-22 11:05:00,120.0,120.17,119.86,120.16,8484.0,120.0,120.17,119.86,120.16,8484.0
2022-09-22 11:10:00,120.13,120.32,119.81,119.86,10966.0,120.13,120.32,119.81,119.86,10966.0
2022-09-22 11:15:00,119.83,119.83,119.35,119.35,12720.0,119.83,119.83,119.35,119.35,12720.0
2022-09-22 11:20:00,119.37,119.42,119.06,119.19,9348.0,119.37,119.42,119.06,119.19,9348.0
2022-09-22 11:25:00,119.24,119.54,119.2,119.54,7571.0,119.24,119.54,119.2,119.54,7571.0
2022-09-22 11:30:00,119.45,119.5,119.1,119.11,6700.0,119.45,119.5,119.1,119.11,6700.0
2022-09-22 11:35:00,119.1,119.54,119.09,119.37,13264.0,119.1,119.54,119.09,119.37,13264.0
2022-09-22 11:40:00,119.34,119.49,119.08,119.09,6291.0,119.34,119.49,119.08,119.09,6291.0
2022-09-22 11:45:00,119.08,119.52,119.05,119.5,10499.0,119.08,119.52,119.05,119.5,10499.0
2022-09-22 11:50:00,119.47,119.59,119.39,119.43,3548.0,119.47,119.59,119.39,119.43,3548.0
2022-09-22 11:55:00,119.45,119.45,119.14,119.18,7608.0,119.45,119.45,119.14,119.18,7608.0
2022-09-22 12:00:00,119.21,119.39,119.15,119.21,5501.0,119.21,119.39,119.15,119.21,5501.0
2022-09-22 12:05:00,119.21,119.42,119.19,119.42,4070.0,119.21,119.42,119.19,119.42,4070.0
2022-09-22 12:10:00,119.36,119.39,118.89,118.94,22677.0,119.36,119.39,118.89,118.94,22677.0
2022-09-22 12:15:00,118.93,118.93,118.68,118.88,16661.0,118.93,118.93,118.68,118.88,16661.0
2022-09-22 12:20:00,118.93,119.3,118.66,119.3,17397.0,118.93,119.3,118.66,119.3,17397.0
2022-09-22 12:25:00,119.29,119.29,118.84,118.84,5385.0,119.29,119.29,118.84,118.84,5385.0
2022-09-22 12:30:00,118.8,118.92,118.7,118.76,8279.0,118.8,118.92,118.7,118.76,8279.0
2022-09-22 12:35:00,118.77,118.79,118.58,118.67,4013.0,118.77,118.79,118.58,118.67,4013.0
2022-09-22 12:40:00,118.72,118.78,118.56,118.66,4117.0,118.72,118.78,118.56,118.66,4117.0
2022-09-22 12:45:00,118.67,118.91,118.66,118.85,7740.0,118.67,118.91,118.66,118.85,7740.0
2022-09-22 12:50:00,118.88,119.2,118.88,119.09,6745.0,118.88,119.2,118.88,119.09,6745.0
2022-09-22 12:55:00,119.07,119.24,118.9,118.9,4480.0,119.07,119.24,118.9,118.9,4480.0
2022-09-22 13:00:00,118.84,118.98,118.81,118.98,7423.0,118.84,118.98,118.81,118.98,7423.0
2022-09-22 13:05:00,118.99,119.19,118.91,118.99,9728.0,118.99,119.19,118.91,118.99,9728.0
2022-09-22 13:10:00,118.93,119.04,118.82,118.83,7203.0,118.93,119.04,118.82,118.83,7203.0
2022-09-22 13:15:00,118.83,118.89,118.66,118.68,5622.0,118.83,118.89,118.66,118.68,5622.0
2022-09-22 13:20:00,118.64,118.66,118.51,118.53,6231.0,118.64,118.66,118.51,118.53,6231.0
2022-09-22 13:25:00,118.5,119.03,118.45,119.0,9826.0,118.5,119.03,118.45,119.0,9826.0
2022-09-22 13:30:00,119.0,119.23,119.0,119.23,3592.0,119.0,119.23,119.0,119.23,3592.0
2022-09-22 13:35:00,119.27,119.38,119.24,119.38,3557.0,119.27,119.38,119.24,119.38,3557.0
2022-09-22 13:40:00,119.41,119.55,119.32,119.36,5100.0,119.41,119.55,119.32,119.36,5100.0
2022-09-22 13:45:00,119.32,119.34,119.2,119.28,2050.0,119.32,119.34,119.2,119.28,2050.0
2022-09-22 13:50:00,119.28,119.5,119.27,119.36,2841.0,119.28,119.5,119.27,119.36,2841.0
2022-09-22 13:55:00,119.36,119.47,119.14,119.21,5870.0,119.36,119.47,119.14,119.21,5870.0
2022-09-22 14:00:00,119.3,119.3,119.12,119.2,2942.0,119.3,119.3,119.12,119.2,2942.0
2022-09-22 14:05:00,119.15,119.22,119.06,119.06,1913.0,119.15,119.22,119.06,119.06,1913.0
2022-09-22 14:10:00,119.11,119.15,118.94,119.15,3524.0,119.11,119.15,118.94,119.15,3524.0
2022-09-22 14:15:00,119.08,119.13,119.02,119.07,1419.0,119.08,119.13,119.02,119.07,1419.0
2022-09-22 14:20:00,119.05,119.05,118.86,118.97,3752.0,119.05,119.05,118.86,118.97,3752.0
2022-09-22 14:25:00,119.02,119.23,118.96,119.15,3000.0,119.02,119.23,118.96,119.15,3000.0
2022-09-22 14:30:00,119.11,119.37,119.09,119.22,1838.0,119.11,119.37,119.09,119.22,1838.0
2022-09-22 14:35:00,119.21,119.34,119.15,119.31,1626.0,119.21,119.34,119.15,119.31,1626.0
2022-09-22 14:40:00,119.33,119.36,119.22,119.27,2318.0,119.33,119.36,119.22,119.27,2318.0
2022-09-22 14:45:00,119.26,119.28,118.76,118.89,69480.0,119.26,119.28,118.76,118.89,69480.0
2022-09-22 14:50:00,118.87,119.2,118.87,119.08,49584.0,118.87,119.2,118.87,119.08,49584.0
2022-09-22 14:55:00,119.12,119.25,119.04,119.11,6701.0,119.12,119.25,119.04,119.11,6701.0
2022-09-22 15:00:00,119.16,119.39,119.1,119.3,11588.0,119.16,119.39,119.1,119.3,11588.0
2022-09-22 15:05:00,119.38,119.54,119.22,119.48,5403.0,119.38,119.54,119.22,119.48,5403.0
2022-09-22 15:10:00,119.52,120.0,119.52,120.0,8888.0,119.52,120.0,119.52,120.0,8888.0
2022-09-22 15:15:00,119.98,119.99,119.77,119.94,10767.0,119.98,119.99,119.77,119.94,10767.0
2022-09-22 15:20:00,119.93,119.93,119.7,119.77,10098.0,119.93,119.93,119.7,119.77,10098.0
2022-09-22 15:25:00,119.78,119.8,119.6,119.73,14510.0,119.78,119.8,119.6,119.73,14510.0
2022-09-22 15:30:00,119.73,119.83,119.54,119.62,14676.0,119.73,119.83,119.54,119.62,14676.0
2022-09-22 15:35:00,119.64,119.75,119.5,119.59,12836.0,119.64,119.75,119.5,119.59,12836.0
2022-09-22 15:40:00,119.63,119.84,119.6,119.8,19554.0,119.63,119.84,119.6,119.8,19554.0
2022-09-22 15:45:00,119.82,119.96,119.74,119.9,20801.0,119.82,119.96,119.74,119.9,20801.0
2022-09-22 15:50:00,119.9,119.9,119.27,119.35,25367.0,119.9,119.9,119.27,119.35,25367.0
2022-09-22 15:55:00,119.37,119.37,118.73,118.79,137931.0,119.37,119.37,118.73,118.79,137931.0
2022-09-23 09:30:00,117.59,118.33,117.03,118.33,42027.0,117.59,118.33,117.03,118.33,42027.0
2022-09-23 09:35:00,118.47,118.49,117.14,117.43,12348.0,118.47,118.49,117.14,117.43,12348.0
2022-09-23 09:40:00,117.33,117.65,117.16,117.25,9775.0,117.33,117.65,117.16,117.25,9775.0
2022-09-23 09:45:00,117.2,117.29,116.86,116.96,15409.0,117.2,117.29,116.86,116.96,15409.0
2022-09-23 09:50:00,116.92,116.96,116.25,116.77,39366.0,116.92,116.96,116.25,116.77,39366.0
2022-09-23 09:55:00,116.67,117.11,116.5,116.5,38592.0,116.67,117.11,116.5,116.5,38592.0
2022-09-23 10:00:00,116.62,116.99,116.05,116.35,86043.0,116.62,116.99,116.05,116.35,86043.0
2022-09-23 10:05:00,116.32,117.13,116.07,117.08,28466.0,116.32,117.13,116.07,117.08,28466.0
2022-09-23 10:10:00,117.11,117.8,116.96,117.62,29023.0,117.11,117.8,116.96,117.62,29023.0
2022-09-23 10:15:00,117.59,117.94,117.59,117.91,16676.0,117.59,117.94,117.59,117.91,16676.0
2022-09-23 10:20:00,117.97,117.99,117.71,117.74,16076.0,117.97,117.99,117.71,117.74,16076.0
2022-09-23 10:25:00,117.77,118.34,117.69,118.26,20489.0,117.77,118.34,117.69,118.26,20489.0
2022-09-23 10:30:00,118.21,118.37,117.89,118.02,5869.0,118.21,118.37,117.89,118.02,5869.0
2022-09-23 10:35:00,118.05,118.07,117.91,117.96,8687.0,118.05,118.07,117.91,117.96,8687.0
2022-09-23 10:40:00,117.95,117.96,117.84,117.92,6381.0,117.95,117.96,117.84,117.92,6381.0
2022-09-23 10:45:00,117.94,118.22,117.86,118.08,13768.0,117.94,118.22,117.86,118.08,13768.0
2022-09-23 10:50:00,117.95,118.33,117.86,118.18,9000.0,117.95,118.33,117.86,118.18,9000.0
2022-09-23 10:55:00,118.27,118.62,118.21,118.41,7168.0,118.27,118.62,118.21,118.41,7168.0
2022-09-23 11:00:00,118.36,118.39,118.0,118.25,15149.0,118.36,118.39,118.0,118.25,15149.0
2022-09-23 11:05:00,118.29,118.82,118.29,118.53,13478.0,118.29,118.82,118.29,118.53,13478.0
2022-09-23 11:10:00,118.7,118.78,118.44,118.6,16528.0,118.7,118.78,118.44,118.6,16528.0
2022-09-23 11:15:00,118.54,118.54,118.28,118.4,10309.0,118.54,118.54,118.28,118.4,10309.0
2022-09-23 11:20:00,118.2,118.53,118.07,118.47,5110.0,118.2,118.53,118.07,118.47,5110.0
2022-09-23 11:25:00,118.42,118.5,117.84,117.87,9339.0,118.42,118.5,117.84,117.87,9339.0
2022-09-23 11:30:00,117.92,118.23,117.92,118.14,6039.0,117.92,118.23,117.92,118.14,6039.0
2022-09-23 11:35:00,118.18,118.18,118.02,118.14,5772.0,118.18,118.18,118.02,118.14,5772.0
2022-09-23 11:40:00,118.11,118.11,117.8,117.88,8809.0,118.11,118.11,117.8,117.88,8809.0
2022-09-23 11:45:00,117.86,117.91,117.72,117.87,13388.0,117.86,117.91,117.72,117.87,13388.0
2022-09-23 11:50:00,117.85,117.93,117.8,117.84,3800.0,117.85,117.93,117.8,117.84,3800.0
2022-09-23 11:55:00,117.83,117.95,117.78,117.95,3304.0,117.83,117.95,117.78,117.95,3304.0
2022-09-23 12:00:00,117.92,117.93,117.76,117.93,3170.0,117.92,117.93,117.76,117.93,3170.0
2022-09-23 12:05:00,118.0,118.04,117.75,117.83,4759.0,118.0,118.04,117.75,117.83,4759.0
2022-09-23 12:10:00,117.84,118.16,117.8,118.16,8066.0,117.84,118.16,117.8,118.16,8066.0
2022-09-23 12:15:00,118.17,118.42,118.11,118.28,17414.0,118.17,118.42,118.11,118.28,17414.0
2022-09-23 12:20:00,118.29,118.4,118.0,118.13,8450.0,118.29,118.4,118.0,118.13,8450.0
2022-09-23 12:25:00,118.14,118.17,117.81,117.81,14495.0,118.14,118.17,117.81,117.81,14495.0
2022-09-23 12:30:00,117.83,117.91,117.52,117.64,37221.0,117.83,117.91,117.52,117.64,37221.0
2022-09-23 12:35:00,117.65,117.69,117.28,117.5,8739.0,117.65,117.69,117.28,117.5,8739.0
2022-09-23 12:40:00,117.52,117.59,117.46,117.59,2474.0,117.52,117.59,117.46,117.59,2474.0
2022-09-23 12:45:00,117.64,117.95,117.64,117.93,5753.0,117.64,117.95,117.64,117.93,5753.0
2022-09-23 12:50:00,117.93,118.07,117.89,118.06,2671.0,117.93,118.07,117.89,118.06,2671.0
2022-09-23 12:55:00,118.07,118.07,117.95,118.04,1900.0,118.07,118.07,117.95,118.04,1900.0
2022-09-23 13:00:00,118.02,118.11,117.88,118.09,4278.0,118.02,118.11,117.88,118.09,4278.0
2022-09-23 13:05:00,118.06,118.08,117.95,118.08,7619.0,118.06,118.08,117.95,118.08,7619.0
2022-09-23 13:10:00,118.0,118.2,118.0,118.05,6512.0,118.0,118.2,118.0,118.05,6512.0
2022-09-23 13:15:00,118.04,118.2,118.04,118.19,3669.0,118.04,118.2,118.04,118.19,3669.0
2022-09-23 13:20:00,118.14,118.19,118.0,118.02,5700.0,118.14,118.19,118.0,118.02,5700.0
2022-09-23 13:25:00,118.0,118.01,117.88,117.88,7424.0,118.0,118.01,117.88,117.88,7424.0
2022-09-23 13:30:00,117.88,117.93,117.71,117.85,11431.0,117.88,117.93,117.71,117.85,11431.0
2022-09-23 13:35:00,117.9,117.9,117.76,117.85,17026.0,117.9,117.9,117.76,117.85,17026.0
2022-09-23 13:40:00,117.85,118.0,117.76,117.98,10590.0,117.85,118.0,117.76,117.98,10590.0
2022-09-23 13:45:00,117.94,118.14,117.94,118.02,3087.0,117.94,118.14,117.94,118.02,3087.0
2022-09-23 13:50:00,118.0,118.0,117.87,117.95,4773.0,118.0,118.0,117.87,117.95,4773.0
2022-09-23 13:55:00,117.94,118.42,117.91,118.34,11304.0,117.94,118.42,117.91,118.34,11304.0
2022-09-23 14:00:00,118.33,118.33,118.06,118.23,10048.0,118.33,118.33,118.06,118.23,10048.0
2022-09-23 14:05:00,118.4,118.6,118.2,118.2,20742.0,118.4,118.6,118.2,118.2,20742.0
2022-09-23 14:10:00,118.25,118.37,118.05,118.19,20298.0,118.25,118.37,118.05,118.19,20298.0
2022-09-23 14:15:00,118.16,118.43,118.16,118.33,15080.0,118.16,118.43,118.16,118.33,15080.0
2022-09-23 14:20:00,118.35,118.77,118.33,118.65,22768.0,118.35,118.77,118.33,118.65,22768.0
2022-09-23 14:25:00,118.69,118.76,118.66,118.68,11619.0,118.69,118.76,118.66,118.68,11619.0
2022-09-23 14:30:00,118.69,118.69,118.39,118.53,13261.0,118.69,118.69,118.39,118.53,13261.0
2022-09-23 14:35:00,118.45,118.45,118.2,118.25,9522.0,118.45,118.45,118.2,118.25,9522.0
2022-09-23 14:40:00,118.25,118.46,118.18,118.46,9387.0,118.25,118.46,118.18,118.46,9387.0
2022-09-23 14:45:00,118.41,118.54,118.33,118.46,15976.0,118.41,118.54,118.33,118.46,15976.0
2022-09-23 14:50:00,118.42,118.42,118.13,118.13,8855.0,118.42,118.42,118.13,118.13,8855.0
2022-09-23 14:55:00,118.11,118.16,117.95,118.12,15242.0,118.11,118.16,117.95,118.12,15242.0
2022-09-23 15:00:00,118.14,118.5,118.01,118.42,45676.0,118.14,118.5,118.01,118.42,45676.0
2022-09-23 15:05:00,118.43,118.89,118.38,118.65,21967.0,118.43,118.89,118.38,118.65,21967.0
2022-09-23 15:10:00,118.67,118.69,118.12,118.22,14636.0,118.67,118.69,118.12,118.22,14636.0
2022-09-23 15:15:00,118.21,118.52,118.21,118.3,21699.0,118.21,118.52,118.21,118.3,21699.0
2022-09-23 15:20:00,118.32,118.6,118.29,118.54,22701.0,118.32,118.6,118.29,118.54,22701.0
2022-09-23 15:25:00,118.55,118.77,118.4,118.77,27092.0,118.55,118.77,118.4,118.77,27092.0
2022-09-23 15:30:00,118.8,119.12,118.78,118.87,34655.0,118.8,119.12,118.78,118.87,34655.0
2022-09-23 15:35:00,118.87,119.15,118.78,119.08,32219.0,118.87,119.15,118.78,119.08,32219.0
2022-09-23 15:40:00,119.02,119.14,118.9,119.0,38416.0,119.02,119.14,118.9,119.0,38416.0
2022-09-23 15:45:00,119.01,119.24,118.86,118.86,54101.0,119.01,119.24,118.86,118.86,54101.0
2022-09-23 15:50:00,118.75,118.88,118.48,118.59,74953.0,118.75,118.88,118.48,118.59,74953.0
2022-09-23 15:55:00,118.56,118.99,118.56,118.71,139080.0,118.56,118.99,118.56,118.71,139080.0
2022-09-26 09:30:00,119.27,120.5,118.58,120.24,98602.0,119.27,120.5,118.58,120.24,98602.0
2022-09-26 09:35:00,120.18,121.14,120.05,120.78,31227.0,120.18,121.14,120.05,120.78,31227.0
2022-09-26 09:40:00,120.92,120.92,119.59,119.73,28353.0,120.92,120.92,119.59,119.73,28353.0
2022-09-26 09:45:00,119.74,120.04,119.63,120.04,24159.0,119.74,120.04,119.63,120.04,24159.0
2022-09-26 09:50:00,120.01,120.7,119.94,120.27,13686.0,120.01,120.7,119.94,120.27,13686.0
2022-09-26 09:55:00,120.2,120.5,119.93,120.35,11411.0,120.2,120.5,119.93,120.35,11411.0
2022-09-26 10:00:00,120.39,120.7,120.23,120.7,6100.0,120.39,120.7,120.23,120.7,6100.0
2022-09-26 10:05:00,120.69,120.94,120.55,120.63,9682.0,120.69,120.94,120.55,120.63,9682.0
2022-09-26 10:10:00,120.64,120.83,120.27,120.74,10625.0,120.64,120.83,120.27,120.74,10625.0
2022-09-26 10:15:00,120.71,120.94,120.6,120.77,5550.0,120.71,120.94,120.6,120.77,5550.0
2022-09-26 10:20:00,120.75,120.78,120.43,120.44,4233.0,120.75,120.78,120.43,120.44,4233.0
2022-09-26 10:25:00,120.54,120.69,120.45,120.48,6301.0,120.54,120.69,120.45,120.48,6301.0
2022-09-26 10:30:00,120.42,120.47,120.2,120.29,4995.0,120.42,120.47,120.2,120.29,4995.0
2022-09-26 10:35:00,120.23,120.48,120.21,120.33,6920.0,120.23,120.48,120.21,120.33,6920.0
2022-09-26 10:40:00,120.31,120.42,120.07,120.3,31262.0,120.31,120.42,120.07,120.3,31262.0
2022-09-26 10:45:00,120.26,120.35,120.11,120.2,10105.0,120.26,120.35,120.11,120.2,10105.0
2022-09-26 10:50:00,120.26,120.41,120.24,120.36,5781.0,120.26,120.41,120.24,120.36,5781.0
2022-09-26 10:55:00,120.3,120.5,120.29,120.37,13660.0,120.3,120.5,120.29,120.37,13660.0
2022-09-26 11:00:00,120.43,120.56,120.38,120.46,10613.0,120.43,120.56,120.38,120.46,10613.0
2022-09-26 11:05:00,120.42,120.44,120.12,120.17,26986.0,120.42,120.44,120.12,120.17,26986.0
2022-09-26 11:10:00,120.09,120.15,119.87,120.15,20019.0,120.09,120.15,119.87,120.15,20019.0
2022-09-26 11:15:00,120.19,120.23,119.97,120.11,7222.0,120.19,120.23,119.97,120.11,7222.0
2022-09-26 11:20:00,120.13,120.18,119.78,119.84,12069.0,120.13,120.18,119.78,119.84,12069.0
2022-09-26 11:25:00,119.78,119.78,119.54,119.64,11090.0,119.78,119.78,119.54,119.64,11090.0
2022-09-26 11:30:00,119.64,119.84,119.55,119.79,11897.0,119.64,119.84,119.55,119.79,11897.0
2022-09-26 11:35:00,119.78,120.0,119.78,119.9,6290.0,119.78,120.0,119.78,119.9,6290.0
2022-09-26 11:40:00,119.95,120.08,119.86,119.86,7745.0,119.95,120.08,119.86,119.86,7745.0
2022-09-26 11:45:00,119.82,120.01,119.74,119.93,7439.0,119.82,120.01,119.74,119.93,7439.0
2022-09-26 11:50:00,119.94,119.96,119.76,119.96,14177.0,119.94,119.96,119.76,119.96,14177.0
2022-09-26 11:55:00,119.95,120.02,119.83,119.86,40707.0,119.95,120.02,119.83,119.86,40707.0
2022-09-26 12:00:00,119.91,119.91,119.69,119.83,12127.0,119.91,119.91,119.69,119.83,12127.0
2022-09-26 12:05:00,119.83,119.96,119.77,119.93,15875.0,119.83,119.96,119.77,119.93,15875.0
2022-09-26 12:10:00,119.88,120.15,119.84,120.15,9965.0,119.88,120.15,119.84,120.15,9965.0
2022-09-26 12:15:00,120.16,120.29,120.09,120.12,18854.0,120.16,120.29,120.09,120.12,18854.0
2022-09-26 12:20:00,120.0,120.06,119.84,119.9,6667.0,120.0,120.06,119.84,119.9,6667.0
2022-09-26 12:25:00,119.89,119.94,119.74,119.94,11516.0,119.89,119.94,119.74,119.94,11516.0
2022-09-26 12:30:00,119.91,119.92,119.77,119.83,13387.0,119.91,119.92,119.77,119.83,13387.0
2022-09-26 12:35:00,119.86,120.0,119.72,119.79,10783.0,119.86,120.0,119.72,119.79,10783.0
2022-09-26 12:40:00,119.79,119.88,119.65,119.7,20358.0,119.79,119.88,119.65,119.7,20358.0
2022-09-26 12:45:00,119.7,119.89,119.59,119.83,21648.0,119.7,119.89,119.59,119.83,21648.0
2022-09-26 12:50:00,119.84,120.11,119.8,120.09,10457.0,119.84,120.11,119.8,120.09,10457.0
2022-09-26 12:55:00,120.1,120.18,120.07,120.11,9777.0,120.1,120.18,120.07,120.11,9777.0
2022-09-26 13:00:00,120.07,120.09,119.95,119.95,9468.0,120.07,120.09,119.95,119.95,9468.0
2022-09-26 13:05:00,119.98,120.05,119.92,119.99,7404.0,119.98,120.05,119.92,119.99,7404.0
2022-09-26 13:10:00,119.99,120.13,119.99,120.0,5695.0,119.99,120.13,119.99,120.0,5695.0
2022-09-26 13:15:00,120.01,120.11,119.89,120.06,10147.0,120.01,120.11,119.89,120.06,10147.0
2022-09-26 13:20:00,120.11,120.19,120.0,120.03,7325.0,120.11,120.19,120.0,120.03,7325.0
2022-09-26 13:25:00,120.0,120.18,119.91,120.06,6947.0,120.0,120.18,119.91,120.06,6947.0
2022-09-26 13:30:00,120.1,120.25,119.88,119.96,16789.0,120.1,120.25,119.88,119.96,16789.0
2022-09-26 13:35:00,119.97,120.09,119.95,120.02,7544.0,119.97,120.09,119.95,120.02,7544.0
2022-09-26 13:40:00,120.0,120.01,119.9,119.9,7500.0,120.0,120.01,119.9,119.9,7500.0
2022-09-26 13:45:00,119.96,120.2,119.96,120.12,8050.0,119.96,120.2,119.96,120.12,8050.0
2022-09-26 13:50:00,120.1,120.21,119.96,120.04,11114.0,120.1,120.21,119.96,120.04,11114.0
2022-09-26 13:55:00,120.04,120.04,119.75,119.75,6061.0,120.04,120.04,119.75,119.75,6061.0
2022-09-26 14:00:00,119.77,120.12,119.77,120.1,6951.0,119.77,120.12,119.77,120.1,6951.0
2022-09-26 14:05:00,120.02,120.17,120.0,120.15,5174.0,120.02,120.17,120.0,120.15,5174.0
2022-09-26 14:10:00,120.12,120.12,120.02,120.08,2689.0,120.12,120.12,120.02,120.08,2689.0
2022-09-26 14:15:00,120.09,120.12,119.94,119.98,6174.0,120.09,120.12,119.94,119.98,6174.0
2022-09-26 14:20:00,119.98,120.05,119.92,119.98,5417.0,119.98,120.05,119.92,119.98,5417.0
2022-09-26 14:25:00,119.93,120.02,119.85,119.89,8922.0,119.93,120.02,119.85,119.89,8922.0
2022-09-26 14:30:00,119.88,120.13,119.88,119.91,39860.0,119.88,120.13,119.88,119.91,39860.0
2022-09-26 14:35:00,119.94,119.94,119.7,119.88,8885.0,119.94,119.94,119.7,119.88,8885.0
2022-09-26 14:40:00,119.91,120.0,119.86,119.94,10867.0,119.91,120.0,119.86,119.94,10867.0
2022-09-26 14:45:00,119.94,120.17,119.92,120.14,41095.0,119.94,120.17,119.92,120.14,41095.0
2022-09-26 14:50:00,120.1,120.4,119.96,120.3,10965.0,120.1,120.4,119.96,120.3,10965.0
2022-09-26 14:55:00,120.35,120.4,120.21,120.24,5937.0,120.35,120.4,120.21,120.24,5937.0
2022-09-26 15:00:00,120.28,120.38,120.2,120.32,9145.0,120.28,120.38,120.2,120.32,9145.0
2022-09-26 15:05:00,120.34,120.43,120.23,120.38,5370.0,120.34,120.43,120.23,120.38,5370.0
2022-09-26 15:10:00,120.45,120.45,120.21,120.26,4486.0,120.45,120.45,120.21,120.26,4486.0
2022-09-26 15:15:00,120.21,120.23,119.91,120.18,13558.0,120.21,120.23,119.91,120.18,13558.0
2022-09-26 15:20:00,120.14,120.19,119.97,120.02,9010.0,120.14,120.19,119.97,120.02,9010.0
2022-09-26 15:25:00,120.02,120.12,119.93,120.0,14243.0,120.02,120.12,119.93,120.0,14243.0
2022-09-26 15:30:00,120.0,120.16,119.8,120.02,26064.0,120.0,120.16,119.8,120.02,26064.0
2022-09-26 15:35:00,120.01,120.18,119.88,120.05,20121.0,120.01,120.18,119.88,120.05,20121.0
2022-09-26 15:40:00,120.08,120.13,119.85,120.04,71658.0,120.08,120.13,119.85,120.04,71658.0
2022-09-26 15:45:00,120.05,120.18,120.0,120.04,27182.0,120.05,120.18,120.0,120.04,27182.0
2022-09-26 15:50:00,120.05,120.24,119.61,119.97,43804.0,120.05,120.24,119.61,119.97,43804.0
2022-09-26 15:55:00,119.97,120.13,119.39,119.46,130488.0,119.97,120.13,119.39,119.46,130488.0
2022-09-27 09:30:00,119.6,120.88,119.1,120.68,53424.0,119.6,120.88,119.1,120.68,53424.0
2022-09-27 09:35:00,120.64,121.75,120.61,121.59,24336.0,120.64,121.75,120.61,121.59,24336.0
2022-09-27 09:40:00,121.53,122.22,121.41,122.05,39077.0,121.53,122.22,121.41,122.05,39077.0
2022-09-27 09:45:00,122.08,122.1,121.31,121.32,27334.0,122.08,122.1,121.31,121.32,27334.0
2022-09-27 09:50:00,121.32,121.37,121.05,121.16,4865.0,121.32,121.37,121.05,121.16,4865.0
2022-09-27 09:55:00,121.04,121.07,120.9,120.98,8399.0,121.04,121.07,120.9,120.98,8399.0
2022-09-27 10:00:00,121.0,121.0,120.01,120.17,11975.0,121.0,121.0,120.01,120.17,11975.0
2022-09-27 10:05:00,120.06,120.24,119.99,120.03,7133.0,120.06,120.24,119.99,120.03,7133.0
2022-09-27 10:10:00,120.11,120.5,120.05,120.5,8896.0,120.11,120.5,120.05,120.5,8896.0
2022-09-27 10:15:00,120.49,120.54,120.24,120.35,10264.0,120.49,120.54,120.24,120.35,10264.0
2022-09-27 10:20:00,120.34,120.46,120.0,120.25,21380.0,120.34,120.46,120.0,120.25,21380.0
2022-09-27 10:25:00,120.24,120.57,120.04,120.06,15442.0,120.24,120.57,120.04,120.06,15442.0
2022-09-27 10:30:00,120.06,120.51,120.01,120.3,6576.0,120.06,120.51,120.01,120.3,6576.0
2022-09-27 10:35:00,120.28,120.47,119.99,120.0,12074.0,120.28,120.47,119.99,120.0,12074.0
2022-09-27 10:40:00,120.1,120.61,119.97,120.6,7250.0,120.1,120.61,119.97,120.6,7250.0
2022-09-27 10:45:00,120.52,120.74,120.42,120.43,10890.0,120.52,120.74,120.42,120.43,10890.0
2022-09-27 10:50:00,120.53,120.68,120.42,120.51,16582.0,120.53,120.68,120.42,120.51,16582.0
2022-09-27 10:55:00,120.6,120.88,120.59,120.77,10393.0,120.6,120.88,120.59,120.77,10393.0
2022-09-27 11:00:00,120.84,120.94,120.5,120.65,18020.0,120.84,120.94,120.5,120.65,18020.0
2022-09-27 11:05:00,120.7,120.86,120.5,120.86,10126.0,120.7,120.86,120.5,120.86,10126.0
2022-09-27 11:10:00,120.96,121.0,120.76,120.79,10011.0,120.96,121.0,120.76,120.79,10011.0
2022-09-27 11:15:00,120.83,120.84,120.66,120.79,15256.0,120.83,120.84,120.66,120.79,15256.0
2022-09-27 11:20:00,120.77,120.78,120.44,120.53,20801.0,120.77,120.78,120.44,120.53,20801.0
2022-09-27 11:25:00,120.59,120.59,120.15,120.24,16842.0,120.59,120.59,120.15,120.24,16842.0
2022-09-27 11:30:00,120.24,120.41,120.04,120.4,11839.0,120.24,120.41,120.04,120.4,11839.0
2022-09-27 11:35:00,120.39,120.39,120.15,120.22,3681.0,120.39,120.39,120.15,120.22,3681.0
2022-09-27 11:40:00,120.2,120.25,120.02,120.03,6386.0,120.2,120.25,120.02,120.03,6386.0
2022-09-27 11:45:00,120.0,120.0,119.73,119.79,9404.0,120.0,120.0,119.73,119.79,9404.0
2022-09-27 11:50:00,119.86,119.88,119.42,119.46,11682.0,119.86,119.88,119.42,119.46,11682.0
2022-09-27 11:55:00,119.44,119.58,119.42,119.5,11967.0,119.44,119.58,119.42,119.5,11967.0
2022-09-27 12:00:00,119.47,119.51,119.33,119.37,8536.0,119.47,119.51,119.33,119.37,8536.0
2022-09-27 12:05:00,119.38,119.43,119.21,119.27,5966.0,119.38,119.43,119.21,119.27,5966.0
2022-09-27 12:10:00,119.24,119.25,118.77,118.96,10378.0,119.24,119.25,118.77,118.96,10378.0
2022-09-27 12:15:00,118.97,119.0,118.61,118.66,10892.0,118.97,119.0,118.61,118.66,10892.0
2022-09-27 12:20:00,118.69,118.99,118.68,118.82,14210.0,118.69,118.99,118.68,118.82,14210.0
2022-09-27 12:25:00,118.75,119.07,118.73,119.02,4283.0,118.75,119.07,118.73,119.02,4283.0
2022-09-27 12:30:00,118.95,119.08,118.95,119.08,13612.0,118.95,119.08,118.95,119.08,13612.0
2022-09-27 12:35:00,119.05,119.05,118.65,118.69,8911.0,119.05,119.05,118.65,118.69,8911.0
2022-09-27 12:40:00,118.64,118.66,118.32,118.42,9681.0,118.64,118.66,118.32,118.42,9681.0
2022-09-27 12:45:00,118.38,118.41,118.25,118.36,10950.0,118.38,118.41,118.25,118.36,10950.0
2022-09-27 12:50:00,118.37,118.76,118.25,118.76,10849.0,118.37,118.76,118.25,118.76,10849.0
2022-09-27 12:55:00,118.73,118.86,118.69,118.86,2960.0,118.73,118.86,118.69,118.86,2960.0
2022-09-27 13:00:00,118.85,118.85,118.58,118.65,10019.0,118.85,118.85,118.58,118.65,10019.0
2022-09-27 13:05:00,118.62,118.96,118.58,118.65,12259.0,118.62,118.96,118.58,118.65,12259.0
2022-09-27 13:10:00,118.56,118.63,118.44,118.57,6175.0,118.56,118.63,118.44,118.57,6175.0
2022-09-27 13:15:00,118.58,118.65,118.52,118.57,11974.0,118.58,118.65,118.52,118.57,11974.0
2022-09-27 13:20:00,118.59,118.76,118.58,118.64,22562.0,118.59,118.76,118.58,118.64,22562.0
2022-09-27 13:25:00,118.64,118.7,118.34,118.57,24496.0,118.64,118.7,118.34,118.57,24496.0
2022-09-27 13:30:00,118.55,118.74,118.48,118.71,27920.0,118.55,118.74,118.48,118.71,27920.0
2022-09-27 13:35:00,118.71,118.87,118.57,118.57,9020.0,118.71,118.87,118.57,118.57,9020.0
2022-09-27 13:40:00,118.53,118.55,118.25,118.26,6200.0,118.53,118.55,118.25,118.26,6200.0
2022-09-27 13:45:00,118.35,118.62,118.35,118.59,13108.0,118.35,118.62,118.35,118.59,13108.0
2022-09-27 13:50:00,118.58,118.86,118.55,118.79,5498.0,118.58,118.86,118.55,118.79,5498.0
2022-09-27 13:55:00,118.77,118.8,118.59,118.75,6230.0,118.77,118.8,118.59,118.75,6230.0
2022-09-27 14:00:00,118.71,119.01,118.67,118.93,5878.0,118.71,119.01,118.67,118.93,5878.0
2022-09-27 14:05:00,118.89,118.93,118.82,118.89,3025.0,118.89,118.93,118.82,118.89,3025.0
2022-09-27 14:10:00,118.93,118.93,118.73,118.82,5574.0,118.93,118.93,118.73,118.82,5574.0
2022-09-27 14:15:00,118.8,118.85,118.69,118.76,7296.0,118.8,118.85,118.69,118.76,7296.0
2022-09-27 14:20:00,118.74,118.85,118.72,118.85,6188.0,118.74,118.85,118.72,118.85,6188.0
2022-09-27 14:25:00,118.84,118.89,118.8,118.87,5814.0,118.84,118.89,118.8,118.87,5814.0
2022-09-27 14:30:00,118.86,118.87,118.67,118.83,4480.0,118.86,118.87,118.67,118.83,4480.0
2022-09-27 14:35:00,118.8,119.24,118.79,119.24,7225.0,118.8,119.24,118.79,119.24,7225.0
2022-09-27 14:40:00,119.33,119.5,119.25,119.26,8636.0,119.33,119.5,119.25,119.26,8636.0
2022-09-27 14:45:00,119.27,119.55,119.15,119.55,8139.0,119.27,119.55,119.15,119.55,8139.0
2022-09-27 14:50:00,119.51,119.61,119.41,119.53,7650.0,119.51,119.61,119.41,119.53,7650.0
2022-09-27 14:55:00,119.51,119.53,119.43,119.46,6000.0,119.51,119.53,119.43,119.46,6000.0
2022-09-27 15:00:00,119.45,119.45,119.09,119.29,6609.0,119.45,119.45,119.09,119.29,6609.0
2022-09-27 15:05:00,119.26,119.48,119.16,119.43,11140.0,119.26,119.48,119.16,119.43,11140.0
2022-09-27 15:10:00,119.4,119.5,119.34,119.43,4697.0,119.4,119.5,119.34,119.43,4697.0
2022-09-27 15:15:00,119.4,119.43,119.21,119.41,7648.0,119.4,119.43,119.21,119.41,7648.0
2022-09-27 15:20:00,119.44,119.46,119.27,119.39,7186.0,119.44,119.46,119.27,119.39,7186.0
2022-09-27 15:25:00,119.36,119.36,119.03,119.09,7109.0,119.36,119.36,119.03,119.09,7109.0
2022-09-27 15:30:00,119.06,119.08,118.84,118.93,11058.0,119.06,119.08,118.84,118.93,11058.0
2022-09-27 15:35:00,118.92,119.03,118.74,118.82,13903.0,118.92,119.03,118.74,118.82,13903.0
2022-09-27 15:40:00,118.83,119.12,118.77,119.07,17432.0,118.83,119.12,118.77,119.07,17432.0
2022-09-27 15:45:00,119.02,119.02,118.82,118.95,15172.0,119.02,119.02,118.82,118.95,15172.0
2022-09-27 15:50:00,118.94,119.24,118.82,119.21,31104.0,118.94,119.24,118.82,119.21,31104.0
2022-09-27 15:55:00,119.19,119.33,119.03,119.23,80024.0,119.19,119.33,119.03,119.23,80024.0
2022-09-28 09:30:00,116.17,117.91,116.11,117.77,101126.0,116.17,117.91,116.11,117.77,101126.0
2022-09-28 09:35:00,117.89,119.06,117.79,118.93,50276.0,117.89,119.06,117.79,118.93,50276.0
2022-09-28 09:40:00,119.0,119.85,118.82,119.81,28405.0,119.0,119.85,118.82,119.81,28405.0
2022-09-28 09:45:00,119.75,119.89,119.39,119.57,26160.0,119.75,119.89,119.39,119.57,26160.0
2022-09-28 09:50:00,119.56,119.73,119.14,119.42,30119.0,119.56,119.73,119.14,119.42,30119.0
2022-09-28 09:55:00,119.45,119.65,118.83,119.24,27804.0,119.45,119.65,118.83,119.24,27804.0
2022-09-28 10:00:00,119.25,119.63,118.6,118.96,33785.0,119.25,119.63,118.6,118.96,33785.0
2022-09-28 10:05:00,119.0,119.49,118.82,119.19,29975.0,119.0,119.49,118.82,119.19,29975.0
2022-09-28 10:10:00,119.18,119.81,119.17,119.38,42649.0,119.18,119.81,119.17,119.38,42649.0
2022-09-28 10:15:00,119.43,119.57,119.1,119.25,20190.0,119.43,119.57,119.1,119.25,20190.0
2022-09-28 10:20:00,119.37,119.64,119.11,119.59,12654.0,119.37,119.64,119.11,119.59,12654.0
2022-09-28 10:25:00,119.55,120.13,119.51,120.08,19728.0,119.55,120.13,119.51,120.08,19728.0
2022-09-28 10:30:00,120.04,120.15,119.94,120.11,3599.0,120.04,120.15,119.94,120.11,3599.0
2022-09-28 10:35:00,120.29,120.3,119.99,120.09,6732.0,120.29,120.3,119.99,120.09,6732.0
2022-09-28 10:40:00,120.11,120.4,120.1,120.14,7415.0,120.11,120.4,120.1,120.14,7415.0
2022-09-28 10:45:00,120.18,120.5,120.12,120.38,19214.0,120.18,120.5,120.12,120.38,19214.0
2022-09-28 10:50:00,120.33,120.34,120.08,120.34,15596.0,120.33,120.34,120.08,120.34,15596.0
2022-09-28 10:55:00,120.37,120.38,120.03,120.06,14015.0,120.37,120.38,120.03,120.06,14015.0
2022-09-28 11:00:00,120.0,120.29,120.0,120.07,11349.0,120.0,120.29,120.0,120.07,11349.0
2022-09-28 11:05:00,120.01,120.29,120.0,120.11,6624.0,120.01,120.29,120.0,120.11,6624.0
2022-09-28 11:10:00,120.07,120.25,119.99,120.0,17335.0,120.07,120.25,119.99,120.0,17335.0
2022-09-28 11:15:00,120.0,120.01,119.7,119.78,25106.0,120.0,120.01,119.7,119.78,25106.0
2022-09-28 11:20:00,119.79,120.22,119.79,120.12,15839.0,119.79,120.22,119.79,120.12,15839.0
2022-09-28 11:25:00,120.21,120.23,120.0,120.06,10152.0,120.21,120.23,120.0,120.06,10152.0
2022-09-28 11:30:00,120.08,120.24,119.95,120.03,16605.0,120.08,120.24,119.95,120.03,16605.0
2022-09-28 11:35:00,120.06,120.11,119.9,120.04,12052.0,120.06,120.11,119.9,120.04,12052.0
2022-09-28 11:40:00,120.02,120.05,119.79,120.05,7221.0,120.02,120.05,119.79,120.05,7221.0
2022-09-28 11:45:00,120.03,120.17,120.03,120.11,3090.0,120.03,120.17,120.03,120.11,3090.0
2022-09-28 11:50:00,120.07,120.41,120.05,120.27,40504.0,120.07,120.41,120.05,120.27,40504.0
2022-09-28 11:55:00,120.32,120.68,120.28,120.63,55674.0,120.32,120.68,120.28,120.63,55674.0
2022-09-28 12:00:00,120.63,120.73,120.47,120.56,23191.0,120.63,120.73,120.47,120.56,23191.0
2022-09-28 12:05:00,120.55,120.6,120.34,120.48,9513.0,120.55,120.6,120.34,120.48,9513.0
2022-09-28 12:10:00,120.48,120.8,120.43,120.8,10865.0,120.48,120.8,120.43,120.8,10865.0
2022-09-28 12:15:00,120.73,120.88,120.67,120.8,7742.0,120.73,120.88,120.67,120.8,7742.0
2022-09-28 12:20:00,120.84,120.9,120.72,120.75,4661.0,120.84,120.9,120.72,120.75,4661.0
2022-09-28 12:25:00,120.74,120.74,120.52,120.56,7586.0,120.74,120.74,120.52,120.56,7586.0
2022-09-28 12:30:00,120.6,120.66,120.45,120.66,4256.0,120.6,120.66,120.45,120.66,4256.0
2022-09-28 12:35:00,120.63,120.63,120.34,120.34,2107.0,120.63,120.63,120.34,120.34,2107.0
2022-09-28 12:40:00,120.37,120.42,120.34,120.41,3580.0,120.37,120.42,120.34,120.41,3580.0
2022-09-28 12:45:00,120.43,120.56,120.24,120.24,11602.0,120.43,120.56,120.24,120.24,11602.0
2022-09-28 12:50:00,120.25,120.25,120.01,120.06,5400.0,120.25,120.25,120.01,120.06,5400.0
2022-09-28 12:55:00,120.09,120.26,120.0,120.23,6614.0,120.09,120.26,120.0,120.23,6614.0
2022-09-28 13:00:00,120.25,120.4,120.22,120.4,3063.0,120.25,120.4,120.22,120.4,3063.0
2022-09-28 13:05:00,120.5,120.75,120.5,120.74,2830.0,120.5,120.75,120.5,120.74,2830.0
2022-09-28 13:10:00,120.71,120.83,120.54,120.61,4357.0,120.71,120.83,120.54,120.61,4357.0
2022-09-28 13:15:00,120.63,120.69,120.55,120.65,1700.0,120.63,120.69,120.55,120.65,1700.0
2022-09-28 13:20:00,120.68,120.72,120.6,120.68,3617.0,120.68,120.72,120.6,120.68,3617.0
2022-09-28 13:25:00,120.69,120.69,120.48,120.54,2000.0,120.69,120.69,120.48,120.54,2000.0
2022-09-28 13:30:00,120.54,120.57,120.45,120.53,3776.0,120.54,120.57,120.45,120.53,3776.0
2022-09-28 13:35:00,120.44,120.46,120.16,120.25,8568.0,120.44,120.46,120.16,120.25,8568.0
2022-09-28 13:40:00,120.22,120.3,120.19,120.2,4005.0,120.22,120.3,120.19,120.2,4005.0
2022-09-28 13:45:00,120.13,120.2,119.98,120.19,8670.0,120.13,120.2,119.98,120.19,8670.0
2022-09-28 13:50:00,120.18,120.24,120.08,120.24,2743.0,120.18,120.24,120.08,120.24,2743.0
2022-09-28 13:55:00,120.3,120.3,120.18,120.18,800.0,120.3,120.3,120.18,120.18,800.0
2022-09-28 14:00:00,120.31,120.45,120.28,120.45,3273.0,120.31,120.45,120.28,120.45,3273.0
2022-09-28 14:05:00,120.49,120.54,120.43,120.54,6569.0,120.49,120.54,120.43,120.54,6569.0
2022-09-28 14:10:00,120.54,120.58,120.46,120.52,3285.0,120.54,120.58,120.46,120.52,3285.0
2022-09-28 14:15:00,120.53,120.77,120.53,120.7,6622.0,120.53,120.77,120.53,120.7,6622.0
2022-09-28 14:20:00,120.65,120.74,120.56,120.58,9908.0,120.65,120.74,120.56,120.58,9908.0
2022-09-28 14:25:00,120.58,120.71,120.53,120.71,3265.0,120.58,120.71,120.53,120.71,3265.0
2022-09-28 14:30:00,120.72,120.78,120.69,120.78,4991.0,120.72,120.78,120.69,120.78,4991.0
2022-09-28 14:35:00,120.76,120.83,120.74,120.83,4812.0,120.76,120.83,120.74,120.83,4812.0
2022-09-28 14:40:00,120.79,120.82,120.6,120.68,5502.0,120.79,120.82,120.6,120.68,5502.0
2022-09-28 14:45:00,120.69,120.75,120.68,120.73,3129.0,120.69,120.75,120.68,120.73,3129.0
2022-09-28 14:50:00,120.74,120.82,120.73,120.75,3250.0,120.74,120.82,120.73,120.75,3250.0
2022-09-28 14:55:00,120.74,120.76,120.69,120.74,2464.0,120.74,120.76,120.69,120.74,2464.0
2022-09-28 15:00:00,120.7,120.9,120.7,120.88,14221.0,120.7,120.9,120.7,120.88,14221.0
2022-09-28 15:05:00,120.88,121.2,120.88,121.08,19385.0,120.88,121.2,120.88,121.08,19385.0
2022-09-28 15:10:00,121.06,121.21,121.06,121.13,5421.0,121.06,121.21,121.06,121.13,5421.0
2022-09-28 15:15:00,121.12,121.22,120.92,120.93,16591.0,121.12,121.22,120.92,120.93,16591.0
2022-09-28 15:20:00,120.94,121.11,120.94,121.09,20140.0,120.94,121.11,120.94,121.09,20140.0
2022-09-28 15:25:00,121.11,121.29,121.11,121.27,12297.0,121.11,121.29,121.11,121.27,12297.0
2022-09-28 15:30:00,121.26,121.51,121.26,121.51,14540.0,121.26,121.51,121.26,121.51,14540.0
2022-09-28 15:35:00,121.5,121.64,121.45,121.5,27055.0,121.5,121.64,121.45,121.5,27055.0
2022-09-28 15:40:00,121.48,121.68,121.48,121.65,21485.0,121.48,121.68,121.48,121.65,21485.0
2022-09-28 15:45:00,121.64,121.91,121.64,121.64,29351.0,121.64,121.91,121.64,121.64,29351.0
2022-09-28 15:50:00,121.84,121.87,121.63,121.63,36948.0,121.84,121.87,121.63,121.63,36948.0
2022-09-28 15:55:00,121.62,121.76,121.36,121.4,115886.0,121.62,121.76,121.36,121.4,115886.0
2022-09-29 09:30:00,117.14,119.12,117.08,118.54,103052.0,117.14,119.12,117.08,118.54,103052.0
2022-09-29 09:35:00,118.49,118.66,117.58,117.61,56546.0,118.49,118.66,117.58,117.61,56546.0
2022-09-29 09:40:00,117.7,117.79,116.72,117.15,80041.0,117.7,117.79,116.72,117.15,80041.0
2022-09-29 09:45:00,117.09,117.39,116.41,116.43,30031.0,117.09,117.39,116.41,116.43,30031.0
2022-09-29 09:50:00,116.41,117.76,116.37,117.29,38050.0,116.41,117.76,116.37,117.29,38050.0
2022-09-29 09:55:00,117.38,117.61,117.03,117.11,30532.0,117.38,117.61,117.03,117.11,30532.0
2022-09-29 10:00:00,117.14,117.34,116.71,117.15,47289.0,117.14,117.34,116.71,117.15,47289.0
2022-09-29 10:05:00,117.21,117.43,116.78,117.03,41038.0,117.21,117.43,116.78,117.03,41038.0
2022-09-29 10:10:00,117.07,117.33,116.62,116.65,31403.0,117.07,117.33,116.62,116.65,31403.0
2022-09-29 10:15:00,116.65,116.79,116.4,116.64,21942.0,116.65,116.79,116.4,116.64,21942.0
2022-09-29 10:20:00,116.64,117.15,116.58,116.93,25661.0,116.64,117.15,116.58,116.93,25661.0
2022-09-29 10:25:00,116.95,117.2,116.84,117.07,66446.0,116.95,117.2,116.84,117.07,66446.0
2022-09-29 10:30:00,117.05,117.05,116.61,116.69,52280.0,117.05,117.05,116.61,116.69,52280.0
2022-09-29 10:35:00,116.71,117.28,116.59,117.14,60917.0,116.71,117.28,116.59,117.14,60917.0
2022-09-29 10:40:00,117.12,117.5,117.12,117.48,10885.0,117.12,117.5,117.12,117.48,10885.0
2022-09-29 10:45:00,117.48,117.86,117.41,117.68,11771.0,117.48,117.86,117.41,117.68,11771.0
2022-09-29 10:50:00,117.72,118.02,117.69,117.79,18454.0,117.72,118.02,117.69,117.79,18454.0
2022-09-29 10:55:00,117.78,118.0,117.72,117.95,43664.0,117.78,118.0,117.72,117.95,43664.0
2022-09-29 11:00:00,117.93,118.22,117.76,117.79,16921.0,117.93,118.22,117.76,117.79,16921.0
2022-09-29 11:05:00,117.79,118.13,117.67,118.04,20809.0,117.79,118.13,117.67,118.04,20809.0
2022-09-29 11:10:00,118.03,118.35,118.01,118.13,42658.0,118.03,118.35,118.01,118.13,42658.0
2022-09-29 11:15:00,118.2,118.62,118.15,118.5,67782.0,118.2,118.62,118.15,118.5,67782.0
2022-09-29 11:20:00,118.45,118.47,118.14,118.21,13179.0,118.45,118.47,118.14,118.21,13179.0
2022-09-29 11:25:00,118.21,118.34,118.06,118.09,15032.0,118.21,118.34,118.06,118.09,15032.0
2022-09-29 11:30:00,118.09,118.38,117.99,118.26,10061.0,118.09,118.38,117.99,118.26,10061.0
2022-09-29 11:35:00,118.28,118.49,118.14,118.14,15367.0,118.28,118.49,118.14,118.14,15367.0
2022-09-29 11:40:00,118.14,118.14,117.83,118.11,16308.0,118.14,118.14,117.83,118.11,16308.0
2022-09-29 11:45:00,118.16,118.31,118.05,118.12,33522.0,118.16,118.31,118.05,118.12,33522.0
2022-09-29 11:50:00,118.17,118.45,118.05,118.45,11473.0,118.17,118.45,118.05,118.45,11473.0
2022-09-29 11:55:00,118.42,118.75,118.36,118.73,13227.0,118.42,118.75,118.36,118.73,13227.0
2022-09-29 12:00:00,118.73,118.8,118.5,118.54,13201.0,118.73,118.8,118.5,118.54,13201.0
2022-09-29 12:05:00,118.53,118.62,118.47,118.59,6349.0,118.53,118.62,118.47,118.59,6349.0
2022-09-29 12:10:00,118.59,118.61,118.36,118.41,10739.0,118.59,118.61,118.36,118.41,10739.0
2022-09-29 12:15:00,118.41,118.41,118.02,118.05,4719.0,118.41,118.41,118.02,118.05,4719.0
2022-09-29 12:20:00,118.09,118.1,117.7,117.76,31597.0,118.09,118.1,117.7,117.76,31597.0
2022-09-29 12:25:00,117.78,117.86,117.67,117.81,8409.0,117.78,117.86,117.67,117.81,8409.0
2022-09-29 12:30:00,117.8,117.87,117.62,117.75,4800.0,117.8,117.87,117.62,117.75,4800.0
2022-09-29 12:35:00,117.76,117.88,117.54,117.81,10238.0,117.76,117.88,117.54,117.81,10238.0
2022-09-29 12:40:00,117.78,117.82,117.68,117.76,12406.0,117.78,117.82,117.68,117.76,12406.0
2022-09-29 12:45:00,117.79,117.92,117.75,117.84,8195.0,117.79,117.92,117.75,117.84,8195.0
2022-09-29 12:50:00,117.86,117.88,117.76,117.78,9129.0,117.86,117.88,117.76,117.78,9129.0
2022-09-29 12:55:00,117.76,117.77,117.5,117.54,9644.0,117.76,117.77,117.5,117.54,9644.0
2022-09-29 13:00:00,117.51,117.65,117.5,117.52,9410.0,117.51,117.65,117.5,117.52,9410.0
2022-09-29 13:05:00,117.55,117.59,117.46,117.48,6531.0,117.55,117.59,117.46,117.48,6531.0
2022-09-29 13:10:00,117.5,117.7,117.49,117.61,5074.0,117.5,117.7,117.49,117.61,5074.0
2022-09-29 13:15:00,117.66,118.03,117.66,117.9,8357.0,117.66,118.03,117.66,117.9,8357.0
2022-09-29 13:20:00,117.87,117.91,117.72,117.74,5828.0,117.87,117.91,117.72,117.74,5828.0
2022-09-29 13:25:00,117.81,117.83,117.68,117.76,4055.0,117.81,117.83,117.68,117.76,4055.0
2022-09-29 13:30:00,117.72,117.95,117.64,117.95,6100.0,117.72,117.95,117.64,117.95,6100.0
2022-09-29 13:35:00,117.93,118.0,117.81,117.81,6000.0,117.93,118.0,117.81,117.81,6000.0
2022-09-29 13:40:00,117.8,117.81,117.55,117.61,7625.0,117.8,117.81,117.55,117.61,7625.0
2022-09-29 13:45:00,117.58,117.69,117.55,117.55,5857.0,117.58,117.69,117.55,117.55,5857.0
2022-09-29 13:50:00,117.59,117.59,117.41,117.53,10925.0,117.59,117.59,117.41,117.53,10925.0
2022-09-29 13:55:00,117.52,117.66,117.51,117.55,22597.0,117.52,117.66,117.51,117.55,22597.0
2022-09-29 14:00:00,117.57,117.62,117.17,117.26,28286.0,117.57,117.62,117.17,117.26,28286.0
2022-09-29 14:05:00,117.27,117.48,117.22,117.34,18872.0,117.27,117.48,117.22,117.34,18872.0
2022-09-29 14:10:00,117.33,117.37,117.01,117.01,20459.0,117.33,117.37,117.01,117.01,20459.0
2022-09-29 14:15:00,117.03,117.08,116.74,116.86,18885.0,117.03,117.08,116.74,116.86,18885.0
2022-09-29 14:20:00,116.8,116.98,116.75,116.95,7485.0,116.8,116.98,116.75,116.95,7485.0
2022-09-29 14:25:00,116.97,117.38,116.92,117.34,6870.0,116.97,117.38,116.92,117.34,6870.0
2022-09-29 14:30:00,117.37,117.4,117.25,117.28,11075.0,117.37,117.4,117.25,117.28,11075.0
2022-09-29 14:35:00,117.3,117.59,117.3,117.53,6316.0,117.3,117.59,117.3,117.53,6316.0
2022-09-29 14:40:00,117.51,117.52,117.29,117.32,7884.0,117.51,117.52,117.29,117.32,7884.0
2022-09-29 14:45:00,117.31,117.4,117.19,117.2,5505.0,117.31,117.4,117.19,117.2,5505.0
2022-09-29 14:50:00,117.19,117.19,117.0,117.08,5663.0,117.19,117.19,117.0,117.08,5663.0
2022-09-29 14:55:00,117.2,117.25,117.11,117.14,8941.0,117.2,117.25,117.11,117.14,8941.0
2022-09-29 15:00:00,117.13,117.56,117.13,117.51,8607.0,117.13,117.56,117.13,117.51,8607.0
2022-09-29 15:05:00,117.51,117.63,117.45,117.47,6675.0,117.51,117.63,117.45,117.47,6675.0
2022-09-29 15:10:00,117.46,117.81,117.46,117.77,8263.0,117.46,117.81,117.46,117.77,8263.0
2022-09-29 15:15:00,117.76,118.04,117.72,117.99,54406.0,117.76,118.04,117.72,117.99,54406.0
2022-09-29 15:20:00,117.99,118.18,117.82,117.89,44423.0,117.99,118.18,117.82,117.89,44423.0
2022-09-29 15:25:00,117.88,117.95,117.77,117.93,9560.0,117.88,117.95,117.77,117.93,9560.0
2022-09-29 15:30:00,117.92,118.46,117.9,118.4,46680.0,117.92,118.46,117.9,118.4,46680.0
2022-09-29 15:35:00,118.44,118.62,118.22,118.41,22968.0,118.44,118.62,118.22,118.41,22968.0
2022-09-29 15:40:00,118.43,118.47,118.07,118.18,20185.0,118.43,118.47,118.07,118.18,20185.0
2022-09-29 15:45:00,118.17,118.22,118.0,118.04,32643.0,118.17,118.22,118.0,118.04,32643.0
2022-09-29 15:50:00,118.06,118.29,117.74,117.77,51837.0,118.06,118.29,117.74,117.77,51837.0
2022-09-29 15:55:00,117.74,117.81,117.43,117.7,185757.0,117.74,117.81,117.43,117.7,185757.0
2022-09-30 09:30:00,115.28,118.17,115.16,118.12,196165.0,115.28,118.17,115.16,118.12,196165.0
2022-09-30 09:35:00,118.18,118.85,117.22,117.78,44126.0,118.18,118.85,117.22,117.78,44126.0
2022-09-30 09:40:00,117.74,118.5,116.86,118.11,30510.0,117.74,118.5,116.86,118.11,30510.0
2022-09-30 09:45:00,118.16,118.24,117.46,118.07,31663.0,118.16,118.24,117.46,118.07,31663.0
2022-09-30 09:50:00,118.18,118.51,118.02,118.26,25299.0,118.18,118.51,118.02,118.26,25299.0
2022-09-30 09:55:00,118.23,118.54,118.02,118.25,20646.0,118.23,118.54,118.02,118.25,20646.0
2022-09-30 10:00:00,118.3,118.52,118.11,118.44,21416.0,118.3,118.52,118.11,118.44,21416.0
2022-09-30 10:05:00,118.43,118.53,118.04,118.33,22965.0,118.43,118.53,118.04,118.33,22965.0
2022-09-30 10:10:00,118.31,118.55,118.16,118.53,37179.0,118.31,118.55,118.16,118.53,37179.0
2022-09-30 10:15:00,118.58,118.7,118.15,118.53,32698.0,118.58,118.7,118.15,118.53,32698.0
2022-09-30 10:20:00,118.52,118.82,118.28,118.77,14172.0,118.52,118.82,118.28,118.77,14172.0
2022-09-30 10:25:00,118.79,118.9,118.59,118.88,25419.0,118.79,118.9,118.59,118.88,25419.0
2022-09-30 10:30:00,118.89,119.19,118.78,119.19,18753.0,118.89,119.19,118.78,119.19,18753.0
2022-09-30 10:35:00,119.19,119.77,119.19,119.77,32666.0,119.19,119.77,119.19,119.77,32666.0
2022-09-30 10:40:00,119.81,119.87,119.6,119.84,26212.0,119.81,119.87,119.6,119.84,26212.0
2022-09-30 10:45:00,119.86,119.92,119.49,119.7,14311.0,119.86,119.92,119.49,119.7,14311.0
2022-09-30 10:50:00,119.71,120.0,119.65,119.98,26513.0,119.71,120.0,119.65,119.98,26513.0
2022-09-30 10:55:00,120.06,120.17,119.76,120.14,12147.0,120.06,120.17,119.76,120.14,12147.0
2022-09-30 11:00:00,120.22,120.29,119.99,120.14,10906.0,120.22,120.29,119.99,120.14,10906.0
2022-09-30 11:05:00,120.12,120.3,120.0,120.29,7842.0,120.12,120.3,120.0,120.29,7842.0
2022-09-30 11:10:00,120.29,120.29,120.05,120.08,17118.0,120.29,120.29,120.05,120.08,17118.0
2022-09-30 11:15:00,120.11,120.37,120.11,120.28,16141.0,120.11,120.37,120.11,120.28,16141.0
2022-09-30 11:20:00,120.27,120.37,120.2,120.21,5915.0,120.27,120.37,120.2,120.21,5915.0
2022-09-30 11:25:00,120.21,120.31,120.14,120.16,11896.0,120.21,120.31,120.14,120.16,11896.0
2022-09-30 11:30:00,120.17,120.3,120.0,120.04,19447.0,120.17,120.3,120.0,120.04,19447.0
2022-09-30 11:35:00,120.04,120.14,119.96,120.06,16119.0,120.04,120.14,119.96,120.06,16119.0
2022-09-30 11:40:00,120.03,120.03,119.77,119.91,7067.0,120.03,120.03,119.77,119.91,7067.0
2022-09-30 11:45:00,119.91,120.04,119.79,119.97,7305.0,119.91,120.04,119.79,119.97,7305.0
2022-09-30 11:50:00,119.92,120.0,119.78,119.79,5365.0,119.92,120.0,119.78,119.79,5365.0
2022-09-30 11:55:00,119.74,119.74,119.57,119.7,7650.0,119.74,119.74,119.57,119.7,7650.0
2022-09-30 12:00:00,119.66,119.66,119.37,119.5,5599.0,119.66,119.66,119.37,119.5,5599.0
2022-09-30 12:05:00,119.5,119.75,119.5,119.64,9040.0,119.5,119.75,119.5,119.64,9040.0
2022-09-30 12:10:00,119.62,119.77,119.62,119.63,7221.0,119.62,119.77,119.62,119.63,7221.0
2022-09-30 12:15:00,119.66,119.69,119.39,119.45,7266.0,119.66,119.69,119.39,119.45,7266.0
2022-09-30 12:20:00,119.4,119.4,119.12,119.34,6426.0,119.4,119.4,119.12,119.34,6426.0
2022-09-30 12:25:00,119.32,119.5,119.32,119.41,6627.0,119.32,119.5,119.32,119.41,6627.0
2022-09-30 12:30:00,119.41,119.49,119.38,119.44,13018.0,119.41,119.49,119.38,119.44,13018.0
2022-09-30 12:35:00,119.49,119.77,119.45,119.77,7934.0,119.49,119.77,119.45,119.77,7934.0
2022-09-30 12:40:00,119.74,119.75,119.58,119.58,10281.0,119.74,119.75,119.58,119.58,10281.0
2022-09-30 12:45:00,119.58,119.71,119.54,119.68,8928.0,119.58,119.71,119.54,119.68,8928.0
2022-09-30 12:50:00,119.72,119.78,119.5,119.53,7176.0,119.72,119.78,119.5,119.53,7176.0
2022-09-30 12:55:00,119.51,119.54,119.35,119.44,7775.0,119.51,119.54,119.35,119.44,7775.0
2022-09-30 13:00:00,119.42,119.43,119.19,119.43,7662.0,119.42,119.43,119.19,119.43,7662.0
2022-09-30 13:05:00,119.46,119.52,119.38,119.39,8892.0,119.46,119.52,119.38,119.39,8892.0
2022-09-30 13:10:00,119.4,119.53,119.3,119.3,6872.0,119.4,119.53,119.3,119.3,6872.0
2022-09-30 13:15:00,119.3,119.38,119.09,119.16,5676.0,119.3,119.38,119.09,119.16,5676.0
2022-09-30 13:20:00,119.18,119.34,119.16,119.22,8676.0,119.18,119.34,119.16,119.22,8676.0
2022-09-30 13:25:00,119.2,119.48,119.17,119.43,6493.0,119.2,119.48,119.17,119.43,6493.0
2022-09-30 13:30:00,119.43,119.46,119.35,119.35,8164.0,119.43,119.46,119.35,119.35,8164.0
2022-09-30 13:35:00,119.34,119.34,118.93,118.98,11213.0,119.34,119.34,118.93,118.98,11213.0
2022-09-30 13:40:00,118.99,119.08,118.86,118.86,10400.0,118.99,119.08,118.86,118.86,10400.0
2022-09-30 13:45:00,118.87,118.88,118.77,118.77,12929.0,118.87,118.88,118.77,118.77,12929.0
2022-09-30 13:50:00,118.7,118.94,118.65,118.89,10704.0,118.7,118.94,118.65,118.89,10704.0
2022-09-30 13:55:00,118.93,118.98,118.86,118.9,7075.0,118.93,118.98,118.86,118.9,7075.0
2022-09-30 14:00:00,118.89,118.94,118.69,118.76,11605.0,118.89,118.94,118.69,118.76,11605.0
2022-09-30 14:05:00,118.79,118.99,118.76,118.97,8705.0,118.79,118.99,118.76,118.97,8705.0
2022-09-30 14:10:00,118.98,119.17,118.98,119.17,17478.0,118.98,119.17,118.98,119.17,17478.0
2022-09-30 14:15:00,119.17,119.31,119.13,119.23,12210.0,119.17,119.31,119.13,119.23,12210.0
2022-09-30 14:20:00,119.25,119.3,119.07,119.28,10211.0,119.25,119.3,119.07,119.28,10211.0
2022-09-30 14:25:00,119.24,119.29,119.14,119.29,14350.0,119.24,119.29,119.14,119.29,14350.0
2022-09-30 14:30:00,119.33,119.57,119.32,119.55,12345.0,119.33,119.57,119.32,119.55,12345.0
2022-09-30 14:35:00,119.53,119.53,119.34,119.5,14608.0,119.53,119.53,119.34,119.5,14608.0
2022-09-30 14:40:00,119.5,119.5,119.14,119.2,10156.0,119.5,119.5,119.14,119.2,10156.0
2022-09-30 14:45:00,119.24,119.24,118.8,119.05,12763.0,119.24,119.24,118.8,119.05,12763.0
2022-09-30 14:50:00,119.08,119.1,118.97,119.04,6921.0,119.08,119.1,118.97,119.04,6921.0
2022-09-30 14:55:00,119.03,119.03,118.81,118.89,12215.0,119.03,119.03,118.81,118.89,12215.0
2022-09-30 15:00:00,118.9,119.37,118.89,119.23,11289.0,118.9,119.37,118.89,119.23,11289.0
2022-09-30 15:05:00,119.27,119.4,119.09,119.1,12823.0,119.27,119.4,119.09,119.1,12823.0
2022-09-30 15:10:00,119.1,119.19,118.93,118.99,17776.0,119.1,119.19,118.93,118.99,17776.0
2022-09-30 15:15:00,118.97,119.12,118.91,119.04,13388.0,118.97,119.12,118.91,119.04,13388.0
2022-09-30 15:20:00,119.04,119.16,119.01,119.12,18415.0,119.04,119.16,119.01,119.12,18415.0
2022-09-30 15:25:00,119.09,119.09,118.79,118.95,19858.0,119.09,119.09,118.79,118.95,19858.0
2022-09-30 15:30:00,118.97,119.14,118.82,118.84,31655.0,118.97,119.14,118.82,118.84,31655.0
2022-09-30 15:35:00,118.84,118.84,118.35,118.38,43891.0,118.84,118.84,118.35,118.38,43891.0
2022-09-30 15:40:00,118.4,118.59,118.27,118.37,35771.0,118.4,118.59,118.27,118.37,35771.0
2022-09-30 15:45:00,118.35,118.38,118.06,118.14,27383.0,118.35,118.38,118.06,118.14,27383.0
2022-09-30 15:50:00,118.08,118.11,117.63,117.7,50364.0,118.08,118.11,117.63,117.7,50364.0
2022-09-30 15:55:00,117.7,117.98,117.44,117.52,167853.0,117.7,117.98,117.44,117.52,167853.0
2022-10-03 09:30:00,117.2,117.49,116.2,116.44,53669.0,117.2,117.49,116.2,116.44,53669.0
2022-10-03 09:35:00,116.45,116.81,116.28,116.5,15447.0,116.45,116.81,116.28,116.5,15447.0
2022-10-03 09:40:00,116.46,117.17,116.0,117.08,16179.0,116.46,117.17,116.0,117.08,16179.0
2022-10-03 09:45:00,116.98,117.71,116.86,117.58,20103.0,116.98,117.71,116.86,117.58,20103.0
2022-10-03 09:50:00,117.39,117.87,117.3,117.81,9202.0,117.39,117.87,117.3,117.81,9202.0
2022-10-03 09:55:00,117.75,117.78,117.29,117.29,6262.0,117.75,117.78,117.29,117.29,6262.0
2022-10-03 10:00:00,117.6,118.82,117.6,118.36,10780.0,117.6,118.82,117.6,118.36,10780.0
2022-10-03 10:05:00,118.34,118.79,118.34,118.51,22296.0,118.34,118.79,118.34,118.51,22296.0
2022-10-03 10:10:00,118.48,118.67,118.32,118.49,19043.0,118.48,118.67,118.32,118.49,19043.0
2022-10-03 10:15:00,118.51,118.8,118.41,118.58,25743.0,118.51,118.8,118.41,118.58,25743.0
2022-10-03 10:20:00,118.59,118.91,118.36,118.86,25939.0,118.59,118.91,118.36,118.86,25939.0
2022-10-03 10:25:00,118.88,119.03,118.68,118.89,23182.0,118.88,119.03,118.68,118.89,23182.0
2022-10-03 10:30:00,118.88,119.2,118.87,118.96,14582.0,118.88,119.2,118.87,118.96,14582.0
2022-10-03 10:35:00,118.98,119.06,118.83,118.87,9853.0,118.98,119.06,118.83,118.87,9853.0
2022-10-03 10:40:00,118.9,118.93,118.7,118.9,24122.0,118.9,118.93,118.7,118.9,24122.0
2022-10-03 10:45:00,118.96,119.08,118.84,118.88,7506.0,118.96,119.08,118.84,118.88,7506.0
2022-10-03 10:50:00,118.86,118.88,118.6,118.83,14416.0,118.86,118.88,118.6,118.83,14416.0
2022-10-03 10:55:00,118.8,118.83,118.45,118.56,9523.0,118.8,118.83,118.45,118.56,9523.0
2022-10-03 11:00:00,118.56,118.57,117.87,117.99,6068.0,118.56,118.57,117.87,117.99,6068.0
2022-10-03 11:05:00,118.05,118.22,118.01,118.01,7090.0,118.05,118.22,118.01,118.01,7090.0
2022-10-03 11:10:00,118.08,118.23,117.87,118.04,27584.0,118.08,118.23,117.87,118.04,27584.0
2022-10-03 11:15:00,118.02,118.2,117.81,118.15,11249.0,118.02,118.2,117.81,118.15,11249.0
2022-10-03 11:20:00,118.05,118.11,117.97,118.02,4991.0,118.05,118.11,117.97,118.02,4991.0
2022-10-03 11:25:00,118.03,118.07,117.93,118.03,6640.0,118.03,118.07,117.93,118.03,6640.0
2022-10-03 11:30:00,118.14,118.37,118.13,118.37,3618.0,118.14,118.37,118.13,118.37,3618.0
2022-10-03 11:35:00,118.27,118.39,118.18,118.35,3186.0,118.27,118.39,118.18,118.35,3186.0
2022-10-03 11:40:00,118.29,118.3,118.11,118.22,3600.0,118.29,118.3,118.11,118.22,3600.0
2022-10-03 11:45:00,118.29,118.52,118.26,118.52,3105.0,118.29,118.52,118.26,118.52,3105.0
2022-10-03 11:50:00,118.61,118.84,118.6,118.72,3241.0,118.61,118.84,118.6,118.72,3241.0
2022-10-03 11:55:00,118.7,118.76,118.48,118.61,1900.0,118.7,118.76,118.48,118.61,1900.0
2022-10-03 12:00:00,118.69,118.81,118.65,118.81,2800.0,118.69,118.81,118.65,118.81,2800.0
2022-10-03 12:05:00,118.69,119.05,118.69,119.03,5322.0,118.69,119.05,118.69,119.03,5322.0
2022-10-03 12:10:00,119.05,119.13,118.98,119.05,6176.0,119.05,119.13,118.98,119.05,6176.0
2022-10-03 12:15:00,119.11,119.19,118.96,119.02,5866.0,119.11,119.19,118.96,119.02,5866.0
2022-10-03 12:20:00,119.0,119.21,118.77,119.21,6203.0,119.0,119.21,118.77,119.21,6203.0
2022-10-03 12:25:00,119.16,119.24,119.01,119.06,9145.0,119.16,119.24,119.01,119.06,9145.0
2022-10-03 12:30:00,119.06,119.22,118.99,119.18,4168.0,119.06,119.22,118.99,119.18,4168.0
2022-10-03 12:35:00,119.13,119.19,118.96,118.99,3954.0,119.13,119.19,118.96,118.99,3954.0
2022-10-03 12:40:00,119.0,119.12,119.0,119.08,1400.0,119.0,119.12,119.0,119.08,1400.0
2022-10-03 12:45:00,119.05,119.06,118.9,118.93,3636.0,119.05,119.06,118.9,118.93,3636.0
2022-10-03 12:50:00,118.92,118.92,118.71,118.75,3225.0,118.92,118.92,118.71,118.75,3225.0
2022-10-03 12:55:00,118.78,119.3,118.77,119.22,7880.0,118.78,119.3,118.77,119.22,7880.0
2022-10-03 13:00:00,119.24,119.38,119.2,119.22,6379.0,119.24,119.38,119.2,119.22,6379.0
2022-10-03 13:05:00,119.15,119.32,119.14,119.32,2640.0,119.15,119.32,119.14,119.32,2640.0
2022-10-03 13:10:00,119.35,119.35,119.26,119.31,2054.0,119.35,119.35,119.26,119.31,2054.0
2022-10-03 13:15:00,119.31,119.37,119.31,119.35,1200.0,119.31,119.37,119.31,119.35,1200.0
2022-10-03 13:20:00,119.36,119.62,119.35,119.49,4458.0,119.36,119.62,119.35,119.49,4458.0
2022-10-03 13:25:00,119.43,119.54,119.42,119.47,1000.0,119.43,119.54,119.42,119.47,1000.0
2022-10-03 13:30:00,119.45,119.78,119.43,119.73,4726.0,119.45,119.78,119.43,119.73,4726.0
2022-10-03 13:35:00,119.75,119.76,119.6,119.62,3260.0,119.75,119.76,119.6,119.62,3260.0
2022-10-03 13:40:00,119.69,119.71,119.65,119.66,1829.0,119.69,119.71,119.65,119.66,1829.0
2022-10-03 13:45:00,119.69,119.79,119.66,119.72,2100.0,119.69,119.79,119.66,119.72,2100.0
2022-10-03 13:50:00,119.75,119.84,119.7,119.77,4292.0,119.75,119.84,119.7,119.77,4292.0
2022-10-03 13:55:00,119.79,119.8,119.67,119.74,6006.0,119.79,119.8,119.67,119.74,6006.0
2022-10-03 14:00:00,119.76,119.87,119.72,119.85,5834.0,119.76,119.87,119.72,119.85,5834.0
2022-10-03 14:05:00,119.85,119.99,119.77,119.81,9281.0,119.85,119.99,119.77,119.81,9281.0
2022-10-03 14:10:00,119.91,120.02,119.91,119.95,6964.0,119.91,120.02,119.91,119.95,6964.0
2022-10-03 14:15:00,119.91,119.97,119.9,119.9,1219.0,119.91,119.97,119.9,119.9,1219.0
2022-10-03 14:20:00,119.91,119.94,119.84,119.87,3515.0,119.91,119.94,119.84,119.87,3515.0
2022-10-03 14:25:00,119.89,120.0,119.89,119.95,2107.0,119.89,120.0,119.89,119.95,2107.0
2022-10-03 14:30:00,119.9,119.94,119.85,119.9,5117.0,119.9,119.94,119.85,119.9,5117.0
2022-10-03 14:35:00,119.86,119.87,119.7,119.76,3791.0,119.86,119.87,119.7,119.76,3791.0
2022-10-03 14:40:00,119.78,119.91,119.76,119.88,3186.0,119.78,119.91,119.76,119.88,3186.0
2022-10-03 14:45:00,119.87,119.88,119.71,119.73,5351.0,119.87,119.88,119.71,119.73,5351.0
2022-10-03 14:50:00,119.73,119.81,119.7,119.79,2964.0,119.73,119.81,119.7,119.79,2964.0
2022-10-03 14:55:00,119.82,119.87,119.66,119.66,5548.0,119.82,119.87,119.66,119.66,5548.0
2022-10-03 15:00:00,119.69,119.71,119.58,119.67,8400.0,119.69,119.71,119.58,119.67,8400.0
2022-10-03 15:05:00,119.66,119.89,119.65,119.88,4585.0,119.66,119.89,119.65,119.88,4585.0
2022-10-03 15:10:00,119.96,119.96,119.76,119.89,6451.0,119.96,119.96,119.76,119.89,6451.0
2022-10-03 15:15:00,119.86,119.86,119.69,119.74,4875.0,119.86,119.86,119.69,119.74,4875.0
2022-10-03 15:20:00,119.73,119.84,119.69,119.81,8814.0,119.73,119.84,119.69,119.81,8814.0
2022-10-03 15:25:00,119.79,119.92,119.72,119.78,17157.0,119.79,119.92,119.72,119.78,17157.0
2022-10-03 15:30:00,119.76,119.85,119.64,119.67,15179.0,119.76,119.85,119.64,119.67,15179.0
2022-10-03 15:35:00,119.69,119.98,119.69,119.89,14718.0,119.69,119.98,119.69,119.89,14718.0
2022-10-03 15:40:00,119.89,119.92,119.77,119.82,18482.0,119.89,119.92,119.77,119.82,18482.0
2022-10-03 15:45:00,119.82,119.9,119.7,119.78,32535.0,119.82,119.9,119.7,119.78,32535.0
2022-10-03 15:50:00,119.82,120.02,119.63,119.66,48184.0,119.82,120.02,119.63,119.66,48184.0
2022-10-03 15:55:00,119.68,119.75,119.48,119.48,118332.0,119.68,119.75,119.48,119.48,118332.0
2022-10-04 09:30:00,121.5,122.69,121.45,122.38,96900.0,121.5,122.69,121.45,122.38,96900.0
2022-10-04 09:35:00,122.45,122.58,121.68,122.42,33851.0,122.45,122.58,121.68,122.42,33851.0
2022-10-04 09:40:00,122.43,122.71,122.01,122.6,27514.0,122.43,122.71,122.01,122.6,27514.0
2022-10-04 09:45:00,122.6,123.63,122.52,123.62,34883.0,122.6,123.63,122.52,123.62,34883.0
2022-10-04 09:50:00,123.62,123.88,123.42,123.64,20598.0,123.62,123.88,123.42,123.64,20598.0
2022-10-04 09:55:00,123.65,124.26,123.64,123.85,24975.0,123.65,124.26,123.64,123.85,24975.0
2022-10-04 10:00:00,123.94,124.22,123.52,123.83,21197.0,123.94,124.22,123.52,123.83,21197.0
2022-10-04 10:05:00,123.77,123.84,123.02,123.05,23174.0,123.77,123.84,123.02,123.05,23174.0
2022-10-04 10:10:00,123.09,123.4,122.74,123.4,48445.0,123.09,123.4,122.74,123.4,48445.0
2022-10-04 10:15:00,123.43,123.81,123.25,123.54,26920.0,123.43,123.81,123.25,123.54,26920.0
2022-10-04 10:20:00,123.58,123.99,123.36,123.45,27513.0,123.58,123.99,123.36,123.45,27513.0
2022-10-04 10:25:00,123.43,123.7,123.39,123.56,14770.0,123.43,123.7,123.39,123.56,14770.0
2022-10-04 10:30:00,123.39,123.39,123.03,123.26,11442.0,123.39,123.39,123.03,123.26,11442.0
2022-10-04 10:35:00,123.21,123.36,123.09,123.31,13667.0,123.21,123.36,123.09,123.31,13667.0
2022-10-04 10:40:00,123.36,124.12,123.34,124.04,11849.0,123.36,124.12,123.34,124.04,11849.0
2022-10-04 10:45:00,124.07,124.94,124.01,124.89,17500.0,124.07,124.94,124.01,124.89,17500.0
2022-10-04 10:50:00,124.9,125.13,124.56,124.79,12123.0,124.9,125.13,124.56,124.79,12123.0
2022-10-04 10:55:00,124.71,124.74,124.44,124.63,17189.0,124.71,124.74,124.44,124.63,17189.0
2022-10-04 11:00:00,124.56,124.7,124.37,124.46,16840.0,124.56,124.7,124.37,124.46,16840.0
2022-10-04 11:05:00,124.48,124.58,124.14,124.14,18469.0,124.48,124.58,124.14,124.14,18469.0
2022-10-04 11:10:00,124.12,124.7,124.05,124.63,18640.0,124.12,124.7,124.05,124.63,18640.0
2022-10-04 11:15:00,124.61,124.77,124.46,124.74,20449.0,124.61,124.77,124.46,124.74,20449.0
2022-10-04 11:20:00,124.71,124.71,124.15,124.21,10191.0,124.71,124.71,124.15,124.21,10191.0
2022-10-04 11:25:00,124.18,124.25,123.92,124.19,11882.0,124.18,124.25,123.92,124.19,11882.0
2022-10-04 11:30:00,124.18,124.33,123.9,124.04,17242.0,124.18,124.33,123.9,124.04,17242.0
2022-10-04 11:35:00,124.02,124.32,124.02,124.17,8141.0,124.02,124.32,124.02,124.17,8141.0
2022-10-04 11:40:00,124.24,124.3,123.99,124.05,7464.0,124.24,124.3,123.99,124.05,7464.0
2022-10-04 11:45:00,123.99,124.08,123.87,124.02,19812.0,123.99,124.08,123.87,124.02,19812.0
2022-10-04 11:50:00,124.03,124.25,124.02,124.24,11068.0,124.03,124.25,124.02,124.24,11068.0
2022-10-04 11:55:00,124.25,124.4,124.15,124.28,17395.0,124.25,124.4,124.15,124.28,17395.0
2022-10-04 12:00:00,124.2,124.3,124.06,124.19,5300.0,124.2,124.3,124.06,124.19,5300.0
2022-10-04 12:05:00,124.2,124.39,123.87,123.87,13769.0,124.2,124.39,123.87,123.87,13769.0
2022-10-04 12:10:00,123.8,124.02,123.8,123.82,5141.0,123.8,124.02,123.8,123.82,5141.0
2022-10-04 12:15:00,123.82,123.9,123.6,123.65,5380.0,123.82,123.9,123.6,123.65,5380.0
2022-10-04 12:20:00,123.64,123.68,123.5,123.58,8622.0,123.64,123.68,123.5,123.58,8622.0
2022-10-04 12:25:00,123.53,123.73,123.43,123.63,9789.0,123.53,123.73,123.43,123.63,9789.0
2022-10-04 12:30:00,123.59,123.66,123.48,123.52,3562.0,123.59,123.66,123.48,123.52,3562.0
2022-10-04 12:35:00,123.4,123.4,123.28,123.29,3009.0,123.4,123.4,123.28,123.29,3009.0
2022-10-04 12:40:00,123.24,123.24,122.81,122.92,6727.0,123.24,123.24,122.81,122.92,6727.0
2022-10-04 12:45:00,122.9,122.9,122.58,122.58,7700.0,122.9,122.9,122.58,122.58,7700.0
2022-10-04 12:50:00,122.55,122.61,122.4,122.44,23641.0,122.55,122.61,122.4,122.44,23641.0
2022-10-04 12:55:00,122.4,122.52,122.31,122.51,8539.0,122.4,122.52,122.31,122.51,8539.0
2022-10-04 13:00:00,122.48,122.63,122.4,122.51,5860.0,122.48,122.63,122.4,122.51,5860.0
2022-10-04 13:05:00,122.43,122.43,122.12,122.21,4905.0,122.43,122.43,122.12,122.21,4905.0
2022-10-04 13:10:00,122.23,122.32,122.07,122.11,5441.0,122.23,122.32,122.07,122.11,5441.0
2022-10-04 13:15:00,122.11,122.12,121.82,121.82,5985.0,122.11,122.12,121.82,121.82,5985.0
2022-10-04 13:20:00,121.86,122.18,121.81,122.18,7752.0,121.86,122.18,121.81,122.18,7752.0
2022-10-04 13:25:00,122.26,122.54,122.25,122.51,6198.0,122.26,122.54,122.25,122.51,6198.0
2022-10-04 13:30:00,122.55,122.79,122.52,122.67,3229.0,122.55,122.79,122.52,122.67,3229.0
2022-10-04 13:35:00,122.61,122.86,122.59,122.86,6255.0,122.61,122.86,122.59,122.86,6255.0
2022-10-04 13:40:00,122.87,123.12,122.82,123.07,15182.0,122.87,123.12,122.82,123.07,15182.0
2022-10-04 13:45:00,123.04,123.14,122.87,122.93,7370.0,123.04,123.14,122.87,122.93,7370.0
2022-10-04 13:50:00,122.98,123.21,122.96,123.09,5100.0,122.98,123.21,122.96,123.09,5100.0
2022-10-04 13:55:00,123.14,123.22,123.09,123.15,5226.0,123.14,123.22,123.09,123.15,5226.0
2022-10-04 14:00:00,123.17,123.19,123.05,123.16,4153.0,123.17,123.19,123.05,123.16,4153.0
2022-10-04 14:05:00,123.15,123.17,123.06,123.12,4872.0,123.15,123.17,123.06,123.12,4872.0
2022-10-04 14:10:00,123.09,123.18,123.05,123.1,5885.0,123.09,123.18,123.05,123.1,5885.0
2022-10-04 14:15:00,123.07,123.2,123.01,123.1,2800.0,123.07,123.2,123.01,123.1,2800.0
2022-10-04 14:20:00,123.11,123.29,123.1,123.21,4684.0,123.11,123.29,123.1,123.21,4684.0
2022-10-04 14:25:00,123.25,123.26,123.0,123.01,8073.0,123.25,123.26,123.0,123.01,8073.0
2022-10-04 14:30:00,123.02,123.17,122.93,122.93,5935.0,123.02,123.17,122.93,122.93,5935.0
2022-10-04 14:35:00,122.94,123.03,122.85,122.98,3849.0,122.94,123.03,122.85,122.98,3849.0
2022-10-04 14:40:00,122.89,122.92,122.75,122.85,4660.0,122.89,122.92,122.75,122.85,4660.0
2022-10-04 14:45:00,122.88,123.02,122.79,122.93,9161.0,122.88,123.02,122.79,122.93,9161.0
2022-10-04 14:50:00,122.93,123.07,122.92,123.04,6000.0,122.93,123.07,122.92,123.04,6000.0
2022-10-04 14:55:00,123.04,123.08,122.91,122.96,5937.0,123.04,123.08,122.91,122.96,5937.0
2022-10-04 15:00:00,122.9,122.98,122.75,122.8,6198.0,122.9,122.98,122.75,122.8,6198.0
2022-10-04 15:05:00,122.75,122.76,122.57,122.61,4708.0,122.75,122.76,122.57,122.61,4708.0
2022-10-04 15:10:00,122.58,122.67,122.37,122.64,8212.0,122.58,122.67,122.37,122.64,8212.0
2022-10-04 15:15:00,122.63,122.68,122.55,122.55,5125.0,122.63,122.68,122.55,122.55,5125.0
2022-10-04 15:20:00,122.53,122.64,122.4,122.61,9747.0,122.53,122.64,122.4,122.61,9747.0
2022-10-04 15:25:00,122.61,122.75,122.55,122.62,11359.0,122.61,122.75,122.55,122.62,11359.0
2022-10-04 15:30:00,122.62,122.66,122.55,122.62,9770.0,122.62,122.66,122.55,122.62,9770.0
2022-10-04 15:35:00,122.64,122.67,122.45,122.62,14422.0,122.64,122.67,122.45,122.62,14422.0
2022-10-04 15:40:00,122.65,122.71,122.49,122.56,14657.0,122.65,122.71,122.49,122.56,14657.0
2022-10-04 15:45:00,122.52,122.61,122.39,122.39,31489.0,122.52,122.61,122.39,122.39,31489.0
2022-10-04 15:50:00,122.44,122.85,122.44,122.84,38571.0,122.44,122.85,122.44,122.84,38571.0
2022-10-04 15:55:00,122.81,123.4,122.8,123.34,173191.0,122.81,123.4,122.8,123.34,173191.0
2022-10-05 09:30:00,124.22,124.7,123.12,124.62,52430.0,124.22,124.7,123.12,124.62,52430.0
2022-10-05 09:35:00,124.77,125.23,124.31,124.72,35091.0,124.77,125.23,124.31,124.72,35091.0
2022-10-05 09:40:00,124.67,124.74,123.6,123.74,18917.0,124.67,124.74,123.6,123.74,18917.0
2022-10-05 09:45:00,123.68,124.21,123.51,124.15,10343.0,123.68,124.21,123.51,124.15,10343.0
2022-10-05 09:50:00,124.1,124.35,123.29,123.29,12802.0,124.1,124.35,123.29,123.29,12802.0
2022-10-05 09:55:00,123.32,123.8,123.3,123.58,9927.0,123.32,123.8,123.3,123.58,9927.0
2022-10-05 10:00:00,123.52,123.63,122.84,122.86,15400.0,123.52,123.63,122.84,122.86,15400.0
2022-10-05 10:05:00,122.7,122.71,122.53,122.53,6776.0,122.7,122.71,122.53,122.53,6776.0
2022-10-05 10:10:00,122.68,122.84,122.43,122.5,7930.0,122.68,122.84,122.43,122.5,7930.0
2022-10-05 10:15:00,122.42,122.52,121.99,122.02,7752.0,122.42,122.52,121.99,122.02,7752.0
2022-10-05 10:20:00,121.98,122.31,121.8,121.86,14249.0,121.98,122.31,121.8,121.86,14249.0
2022-10-05 10:25:00,121.73,121.79,121.53,121.59,3950.0,121.73,121.79,121.53,121.59,3950.0
2022-10-05 10:30:00,121.5,121.58,121.19,121.35,15967.0,121.5,121.58,121.19,121.35,15967.0
2022-10-05 10:35:00,121.34,121.78,121.31,121.69,12335.0,121.34,121.78,121.31,121.69,12335.0
2022-10-05 10:40:00,121.62,121.88,121.53,121.58,9303.0,121.62,121.88,121.53,121.58,9303.0
2022-10-05 10:45:00,121.55,121.77,121.49,121.53,6785.0,121.55,121.77,121.49,121.53,6785.0
2022-10-05 10:50:00,121.51,121.51,121.29,121.48,9525.0,121.51,121.51,121.29,121.48,9525.0
2022-10-05 10:55:00,121.48,121.48,121.22,121.37,5000.0,121.48,121.48,121.22,121.37,5000.0
2022-10-05 11:00:00,121.39,121.55,121.31,121.55,6884.0,121.39,121.55,121.31,121.55,6884.0
2022-10-05 11:05:00,121.55,121.55,121.31,121.31,6893.0,121.55,121.55,121.31,121.31,6893.0
2022-10-05 11:10:00,121.35,121.35,121.14,121.17,15176.0,121.35,121.35,121.14,121.17,15176.0
2022-10-05 11:15:00,121.13,121.13,120.9,121.13,7513.0,121.13,121.13,120.9,121.13,7513.0
2022-10-05 11:20:00,121.13,121.37,121.09,121.34,8278.0,121.13,121.37,121.09,121.34,8278.0
2022-10-05 11:25:00,121.36,121.67,121.36,121.48,15488.0,121.36,121.67,121.36,121.48,15488.0
2022-10-05 11:30:00,121.45,121.85,121.45,121.56,8142.0,121.45,121.85,121.45,121.56,8142.0
2022-10-05 11:35:00,121.53,121.94,121.53,121.87,8301.0,121.53,121.94,121.53,121.87,8301.0
2022-10-05 11:40:00,121.95,122.06,121.8,121.8,7352.0,121.95,122.06,121.8,121.8,7352.0
2022-10-05 11:45:00,121.77,121.86,121.72,121.72,3854.0,121.77,121.86,121.72,121.72,3854.0
2022-10-05 11:50:00,121.7,121.85,121.67,121.78,2801.0,121.7,121.85,121.67,121.78,2801.0
2022-10-05 11:55:00,121.82,121.91,121.76,121.8,2867.0,121.82,121.91,121.76,121.8,2867.0
2022-10-05 12:00:00,121.83,121.87,121.63,121.63,6040.0,121.83,121.87,121.63,121.63,6040.0
2022-10-05 12:05:00,121.7,122.33,121.7,122.24,7583.0,121.7,122.33,121.7,122.24,7583.0
2022-10-05 12:10:00,122.21,122.58,122.18,122.46,5567.0,122.21,122.58,122.18,122.46,5567.0
2022-10-05 12:15:00,122.44,122.72,122.43,122.54,5833.0,122.44,122.72,122.43,122.54,5833.0
2022-10-05 12:20:00,122.55,122.58,122.33,122.44,2894.0,122.55,122.58,122.33,122.44,2894.0
2022-10-05 12:25:00,122.3,122.37,122.17,122.19,1600.0,122.3,122.37,122.17,122.19,1600.0
2022-10-05 12:30:00,122.17,122.24,122.08,122.19,1725.0,122.17,122.24,122.08,122.19,1725.0
2022-10-05 12:35:00,122.13,122.31,122.07,122.31,2587.0,122.13,122.31,122.07,122.31,2587.0
2022-10-05 12:40:00,122.24,122.24,122.16,122.19,3206.0,122.24,122.24,122.16,122.19,3206.0
2022-10-05 12:45:00,122.17,122.48,122.11,122.48,3201.0,122.17,122.48,122.11,122.48,3201.0
2022-10-05 12:50:00,122.48,122.54,122.42,122.45,6685.0,122.48,122.54,122.42,122.45,6685.0
2022-10-05 12:55:00,122.46,122.51,122.34,122.44,6898.0,122.46,122.51,122.34,122.44,6898.0
2022-10-05 13:00:00,122.39,122.42,122.26,122.36,3300.0,122.39,122.42,122.26,122.36,3300.0
2022-10-05 13:05:00,122.34,122.63,122.34,122.58,2763.0,122.34,122.63,122.34,122.58,2763.0
2022-10-05 13:10:00,122.52,122.6,122.51,122.57,1962.0,122.52,122.6,122.51,122.57,1962.0
2022-10-05 13:15:00,122.6,122.71,122.56,122.62,2089.0,122.6,122.71,122.56,122.62,2089.0
2022-10-05 13:20:00,122.68,122.75,122.57,122.57,3204.0,122.68,122.75,122.57,122.57,3204.0
2022-10-05 13:25:00,122.52,122.58,122.41,122.51,2113.0,122.52,122.58,122.41,122.51,2113.0
2022-10-05 13:30:00,122.43,122.47,122.31,122.33,2767.0,122.43,122.47,122.31,122.33,2767.0
2022-10-05 13:35:00,122.33,122.47,122.33,122.47,2460.0,122.33,122.47,122.33,122.47,2460.0
2022-10-05 13:40:00,122.41,122.41,122.18,122.26,4023.0,122.41,122.41,122.18,122.26,4023.0
2022-10-05 13:45:00,122.22,122.5,122.22,122.5,5079.0,122.22,122.5,122.22,122.5,5079.0
2022-10-05 13:50:00,122.48,122.48,122.25,122.3,4436.0,122.48,122.48,122.25,122.3,4436.0
2022-10-05 13:55:00,122.3,122.36,122.24,122.32,4699.0,122.3,122.36,122.24,122.32,4699.0
2022-10-05 14:00:00,122.32,122.54,122.3,122.47,9574.0,122.32,122.54,122.3,122.47,9574.0
2022-10-05 14:05:00,122.53,122.63,122.48,122.48,1746.0,122.53,122.63,122.48,122.48,1746.0
2022-10-05 14:10:00,122.48,122.64,122.43,122.6,4095.0,122.48,122.64,122.43,122.6,4095.0
2022-10-05 14:15:00,122.61,122.7,122.5,122.7,4808.0,122.61,122.7,122.5,122.7,4808.0
2022-10-05 14:20:00,122.66,122.66,122.48,122.54,2300.0,122.66,122.66,122.48,122.54,2300.0
2022-10-05 14:25:00,122.58,122.63,122.48,122.55,3159.0,122.58,122.63,122.48,122.55,3159.0
2022-10-05 14:30:00,122.54,122.59,122.45,122.49,1925.0,122.54,122.59,122.45,122.49,1925.0
2022-10-05 14:35:00,122.53,122.73,122.53,122.63,3695.0,122.53,122.73,122.53,122.63,3695.0
2022-10-05 14:40:00,122.63,122.82,122.63,122.81,6927.0,122.63,122.82,122.63,122.81,6927.0
2022-10-05 14:45:00,122.82,122.96,122.76,122.82,3850.0,122.82,122.96,122.76,122.82,3850.0
2022-10-05 14:50:00,122.83,122.96,122.75,122.94,4130.0,122.83,122.96,122.75,122.94,4130.0
2022-10-05 14:55:00,122.95,123.15,122.95,123.14,8120.0,122.95,123.15,122.95,123.14,8120.0
2022-10-05 15:00:00,123.27,123.46,123.2,123.37,10833.0,123.27,123.46,123.2,123.37,10833.0
2022-10-05 15:05:00,123.37,123.53,123.28,123.53,7950.0,123.37,123.53,123.28,123.53,7950.0
2022-10-05 15:10:00,123.55,123.76,123.49,123.76,8925.0,123.55,123.76,123.49,123.76,8925.0
2022-10-05 15:15:00,123.78,123.99,123.72,123.91,7700.0,123.78,123.99,123.72,123.91,7700.0
2022-10-05 15:20:00,123.91,123.92,123.76,123.87,8207.0,123.91,123.92,123.76,123.87,8207.0
2022-10-05 15:25:00,123.87,123.87,123.67,123.67,10822.0,123.87,123.87,123.67,123.67,10822.0
2022-10-05 15:30:00,123.67,123.85,123.63,123.64,12227.0,123.67,123.85,123.63,123.64,12227.0
2022-10-05 15:35:00,123.63,123.72,123.52,123.62,18913.0,123.63,123.72,123.52,123.62,18913.0
2022-10-05 15:40:00,123.63,123.68,123.44,123.67,30611.0,123.63,123.68,123.44,123.67,30611.0
2022-10-05 15:45:00,123.64,123.72,123.43,123.5,15601.0,123.64,123.72,123.43,123.5,15601.0
2022-10-05 15:50:00,123.54,123.56,123.12,123.22,39784.0,123.54,123.56,123.12,123.22,39784.0
2022-10-05 15:55:00,123.24,123.33,123.05,123.23,72578.0,123.24,123.33,123.05,123.23,72578.0
2022-10-06 09:30:00,123.74,125.0,123.74,124.25,48322.0,123.74,125.0,123.74,124.25,48322.0
2022-10-06 09:35:00,124.25,124.38,123.84,124.38,9733.0,124.25,124.38,123.84,124.38,9733.0
2022-10-06 09:40:00,124.23,124.59,124.1,124.41,13714.0,124.23,124.59,124.1,124.41,13714.0
2022-10-06 09:45:00,124.33,124.46,123.78,123.84,13280.0,124.33,124.46,123.78,123.84,13280.0
2022-10-06 09:50:00,123.86,124.27,123.78,124.16,6688.0,123.86,124.27,123.78,124.16,6688.0
2022-10-06 09:55:00,124.24,124.29,123.43,123.43,8454.0,124.24,124.29,123.43,123.43,8454.0
2022-10-06 10:00:00,123.43,123.47,122.63,123.09,6815.0,123.43,123.47,122.63,123.09,6815.0
2022-10-06 10:05:00,122.95,123.12,122.64,122.8,6359.0,122.95,123.12,122.64,122.8,6359.0
2022-10-06 10:10:00,123.0,123.0,122.44,122.45,5600.0,123.0,123.0,122.44,122.45,5600.0
2022-10-06 10:15:00,122.54,123.0,122.54,122.78,5640.0,122.54,123.0,122.54,122.78,5640.0
2022-10-06 10:20:00,122.91,122.96,122.64,122.79,5300.0,122.91,122.96,122.64,122.79,5300.0
2022-10-06 10:25:00,122.86,122.94,122.56,122.56,7436.0,122.86,122.94,122.56,122.56,7436.0
2022-10-06 10:30:00,122.53,122.68,122.35,122.35,5777.0,122.53,122.68,122.35,122.35,5777.0
2022-10-06 10:35:00,122.33,122.72,122.33,122.66,3300.0,122.33,122.72,122.33,122.66,3300.0
2022-10-06 10:40:00,122.58,122.93,122.57,122.89,5100.0,122.58,122.93,122.57,122.89,5100.0
2022-10-06 10:45:00,122.94,123.06,122.77,123.06,3200.0,122.94,123.06,122.77,123.06,3200.0
2022-10-06 10:50:00,123.1,123.2,122.89,123.18,3787.0,123.1,123.2,122.89,123.18,3787.0
2022-10-06 10:55:00,123.08,123.42,123.04,123.41,4780.0,123.08,123.42,123.04,123.41,4780.0
2022-10-06 11:00:00,123.4,123.43,122.97,123.03,4000.0,123.4,123.43,122.97,123.03,4000.0
2022-10-06 11:05:00,123.12,123.37,123.12,123.19,4200.0,123.12,123.37,123.12,123.19,4200.0
2022-10-06 11:10:00,123.15,123.16,122.9,122.91,3435.0,123.15,123.16,122.9,122.91,3435.0
2022-10-06 11:15:00,122.97,123.2,122.78,123.16,8228.0,122.97,123.2,122.78,123.16,8228.0
2022-10-06 11:20:00,123.16,123.41,123.16,123.39,6502.0,123.16,123.41,123.16,123.39,6502.0
2022-10-06 11:25:00,123.41,123.57,123.35,123.5,11008.0,123.41,123.57,123.35,123.5,11008.0
2022-10-06 11:30:00,123.39,123.46,123.2,123.38,5728.0,123.39,123.46,123.2,123.38,5728.0
2022-10-06 11:35:00,123.46,123.61,123.36,123.39,5047.0,123.46,123.61,123.36,123.39,5047.0
2022-10-06 11:40:00,123.36,123.59,123.35,123.59,4998.0,123.36,123.59,123.35,123.59,4998.0
2022-10-06 11:45:00,123.63,124.03,123.62,124.02,5061.0,123.63,124.03,123.62,124.02,5061.0
2022-10-06 11:50:00,123.95,124.3,123.94,124.17,6896.0,123.95,124.3,123.94,124.17,6896.0
2022-10-06 11:55:00,124.06,124.06,123.34,123.34,4627.0,124.06,124.06,123.34,123.34,4627.0
2022-10-06 12:00:00,123.27,123.4,123.08,123.08,2824.0,123.27,123.4,123.08,123.08,2824.0
2022-10-06 12:05:00,123.0,123.07,122.95,122.96,4493.0,123.0,123.07,122.95,122.96,4493.0
2022-10-06 12:10:00,123.09,123.09,122.96,122.96,3100.0,123.09,123.09,122.96,122.96,3100.0
2022-10-06 12:15:00,123.01,123.2,122.94,123.19,8239.0,123.01,123.2,122.94,123.19,8239.0
2022-10-06 12:20:00,123.21,123.5,123.17,123.46,3361.0,123.21,123.5,123.17,123.46,3361.0
2022-10-06 12:25:00,123.49,123.61,123.47,123.61,1776.0,123.49,123.61,123.47,123.61,1776.0
2022-10-06 12:30:00,123.56,123.61,123.45,123.57,5521.0,123.56,123.61,123.45,123.57,5521.0
2022-10-06 12:35:00,123.44,123.56,123.44,123.56,1100.0,123.44,123.56,123.44,123.56,1100.0
2022-10-06 12:40:00,123.56,123.75,123.55,123.62,1874.0,123.56,123.75,123.55,123.62,1874.0
2022-10-06 12:45:00,123.68,123.78,123.61,123.69,3917.0,123.68,123.78,123.61,123.69,3917.0
2022-10-06 12:50:00,123.59,123.68,123.54,123.56,3011.0,123.59,123.68,123.54,123.56,3011.0
2022-10-06 12:55:00,123.57,123.61,123.45,123.46,739.0,123.57,123.61,123.45,123.46,739.0
2022-10-06 13:00:00,123.54,123.55,123.32,123.48,1863.0,123.54,123.55,123.32,123.48,1863.0
2022-10-06 13:05:00,123.52,123.53,123.34,123.34,700.0,123.52,123.53,123.34,123.34,700.0
2022-10-06 13:10:00,123.32,123.53,123.31,123.49,2014.0,123.32,123.53,123.31,123.49,2014.0
2022-10-06 13:15:00,123.63,123.7,123.56,123.61,1794.0,123.63,123.7,123.56,123.61,1794.0
2022-10-06 13:20:00,123.65,123.78,123.55,123.6,3941.0,123.65,123.78,123.55,123.6,3941.0
2022-10-06 13:25:00,123.57,123.67,123.51,123.67,1200.0,123.57,123.67,123.51,123.67,1200.0
2022-10-06 13:30:00,123.48,123.51,123.34,123.47,4333.0,123.48,123.51,123.34,123.47,4333.0
2022-10-06 13:35:00,123.43,123.43,123.28,123.31,4100.0,123.43,123.43,123.28,123.31,4100.0
2022-10-06 13:40:00,123.37,123.54,123.37,123.49,1800.0,123.37,123.54,123.37,123.49,1800.0
2022-10-06 13:45:00,123.58,123.68,123.58,123.66,2606.0,123.58,123.68,123.58,123.66,2606.0
2022-10-06 13:50:00,123.68,123.68,123.49,123.56,1600.0,123.68,123.68,123.49,123.56,1600.0
2022-10-06 13:55:00,123.62,123.74,123.55,123.55,3195.0,123.62,123.74,123.55,123.55,3195.0
2022-10-06 14:00:00,123.55,123.65,123.33,123.33,1419.0,123.55,123.65,123.33,123.33,1419.0
2022-10-06 14:05:00,123.31,123.31,123.21,123.22,1300.0,123.31,123.31,123.21,123.22,1300.0
2022-10-06 14:10:00,123.25,123.3,123.23,123.27,2492.0,123.25,123.3,123.23,123.27,2492.0
2022-10-06 14:15:00,123.25,123.25,123.13,123.18,1753.0,123.25,123.25,123.13,123.18,1753.0
2022-10-06 14:20:00,123.18,123.26,123.14,123.15,2512.0,123.18,123.26,123.14,123.15,2512.0
2022-10-06 14:25:00,123.2,123.27,123.09,123.1,1625.0,123.2,123.27,123.09,123.1,1625.0
2022-10-06 14:30:00,123.09,123.27,123.04,123.04,2717.0,123.09,123.27,123.04,123.04,2717.0
2022-10-06 14:35:00,123.07,123.22,123.07,123.08,2300.0,123.07,123.22,123.07,123.08,2300.0
2022-10-06 14:40:00,123.09,123.19,123.07,123.18,1700.0,123.09,123.19,123.07,123.18,1700.0
2022-10-06 14:45:00,123.12,123.12,122.85,122.9,3293.0,123.12,123.12,122.85,122.9,3293.0
2022-10-06 14:50:00,122.72,122.84,122.64,122.8,4221.0,122.72,122.84,122.64,122.8,4221.0
2022-10-06 14:55:00,122.81,122.99,122.81,122.99,2806.0,122.81,122.99,122.81,122.99,2806.0
2022-10-06 15:00:00,122.99,123.1,122.88,123.08,3149.0,122.99,123.1,122.88,123.08,3149.0
2022-10-06 15:05:00,123.02,123.04,122.92,123.04,1700.0,123.02,123.04,122.92,123.04,1700.0
2022-10-06 15:10:00,122.93,123.09,122.89,123.09,1800.0,122.93,123.09,122.89,123.09,1800.0
2022-10-06 15:15:00,123.12,123.19,122.99,122.99,2845.0,123.12,123.19,122.99,122.99,2845.0
2022-10-06 15:20:00,123.05,123.21,123.02,123.11,4289.0,123.05,123.21,123.02,123.11,4289.0
2022-10-06 15:25:00,123.09,123.15,123.02,123.13,2158.0,123.09,123.15,123.02,123.13,2158.0
2022-10-06 15:30:00,123.1,123.12,123.01,123.04,2250.0,123.1,123.12,123.01,123.04,2250.0
2022-10-06 15:35:00,122.99,123.14,122.98,123.1,2300.0,122.99,123.14,122.98,123.1,2300.0
2022-10-06 15:40:00,123.05,123.15,123.03,123.11,4100.0,123.05,123.15,123.03,123.11,4100.0
2022-10-06 15:45:00,123.08,123.11,122.82,122.9,7381.0,123.08,123.11,122.82,122.9,7381.0
2022-10-06 15:50:00,122.98,123.04,122.87,122.97,12975.0,122.98,123.04,122.87,122.97,12975.0
2022-10-06 15:55:00,123.02,123.08,122.63,122.64,54800.0,123.02,123.08,122.63,122.64,54800.0
2022-10-07 09:30:00,120.11,121.89,120.04,121.89,45594.0,120.11,121.89,120.04,121.89,45594.0
2022-10-07 09:35:00,121.87,121.87,120.44,120.47,9022.0,121.87,121.87,120.44,120.47,9022.0
2022-10-07 09:40:00,120.49,120.83,120.16,120.21,9565.0,120.49,120.83,120.16,120.21,9565.0
2022-10-07 09:45:00,120.16,120.45,119.89,120.2,26870.0,120.16,120.45,119.89,120.2,26870.0
2022-10-07 09:50:00,120.11,120.47,120.05,120.33,23668.0,120.11,120.47,120.05,120.33,23668.0
2022-10-07 09:55:00,120.37,120.56,119.97,119.98,5613.0,120.37,120.56,119.97,119.98,5613.0
2022-10-07 10:00:00,120.17,120.35,119.91,120.04,5780.0,120.17,120.35,119.91,120.04,5780.0
2022-10-07 10:05:00,120.07,120.32,120.02,120.19,9211.0,120.07,120.32,120.02,120.19,9211.0
2022-10-07 10:10:00,120.15,120.23,119.98,120.03,5589.0,120.15,120.23,119.98,120.03,5589.0
2022-10-07 10:15:00,120.03,120.29,119.9,120.23,3219.0,120.03,120.29,119.9,120.23,3219.0
2022-10-07 10:20:00,120.17,120.45,120.04,120.36,6450.0,120.17,120.45,120.04,120.36,6450.0
2022-10-07 10:25:00,120.33,120.55,120.24,120.32,4595.0,120.33,120.55,120.24,120.32,4595.0
2022-10-07 10:30:00,120.35,120.57,120.26,120.34,24994.0,120.35,120.57,120.26,120.34,24994.0
2022-10-07 10:35:00,120.3,120.34,120.14,120.14,5000.0,120.3,120.34,120.14,120.14,5000.0
2022-10-07 10:40:00,120.18,120.35,120.02,120.25,3508.0,120.18,120.35,120.02,120.25,3508.0
2022-10-07 10:45:00,120.31,120.47,120.24,120.4,8100.0,120.31,120.47,120.24,120.4,8100.0
2022-10-07 10:50:00,120.37,120.4,120.1,120.37,8270.0,120.37,120.4,120.1,120.37,8270.0
2022-10-07 10:55:00,120.27,120.46,120.17,120.23,3534.0,120.27,120.46,120.17,120.23,3534.0
2022-10-07 11:00:00,120.36,120.44,120.29,120.34,2812.0,120.36,120.44,120.29,120.34,2812.0
2022-10-07 11:05:00,120.32,120.32,119.99,119.99,2764.0,120.32,120.32,119.99,119.99,2764.0
2022-10-07 11:10:00,119.97,120.13,119.8,119.88,3600.0,119.97,120.13,119.8,119.88,3600.0
2022-10-07 11:15:00,119.87,120.05,119.81,119.81,24488.0,119.87,120.05,119.81,119.81,24488.0
2022-10-07 11:20:00,119.82,119.96,119.67,119.89,4914.0,119.82,119.96,119.67,119.89,4914.0
2022-10-07 11:25:00,119.91,120.06,119.91,119.99,6446.0,119.91,120.06,119.91,119.99,6446.0
2022-10-07 11:30:00,120.02,120.14,119.83,119.87,8886.0,120.02,120.14,119.83,119.87,8886.0
2022-10-07 11:35:00,119.83,119.94,119.58,119.58,4509.0,119.83,119.94,119.58,119.58,4509.0
2022-10-07 11:40:00,119.55,119.73,119.46,119.69,6500.0,119.55,119.73,119.46,119.69,6500.0
2022-10-07 11:45:00,119.62,119.68,119.48,119.53,3562.0,119.62,119.68,119.48,119.53,3562.0
2022-10-07 11:50:00,119.47,119.64,119.46,119.62,3608.0,119.47,119.64,119.46,119.62,3608.0
2022-10-07 11:55:00,119.58,119.7,119.51,119.67,9052.0,119.58,119.7,119.51,119.67,9052.0
2022-10-07 12:00:00,119.68,119.69,119.58,119.64,6020.0,119.68,119.69,119.58,119.64,6020.0
2022-10-07 12:05:00,119.65,119.74,119.61,119.67,10231.0,119.65,119.74,119.61,119.67,10231.0
2022-10-07 12:10:00,119.67,119.77,119.66,119.75,4469.0,119.67,119.77,119.66,119.75,4469.0
2022-10-07 12:15:00,119.72,119.97,119.66,119.9,12666.0,119.72,119.97,119.66,119.9,12666.0
2022-10-07 12:20:00,119.86,119.94,119.5,119.52,6135.0,119.86,119.94,119.5,119.52,6135.0
2022-10-07 12:25:00,119.57,119.57,119.23,119.23,27144.0,119.57,119.57,119.23,119.23,27144.0
2022-10-07 12:30:00,119.11,119.25,119.08,119.25,2794.0,119.11,119.25,119.08,119.25,2794.0
2022-10-07 12:35:00,119.21,119.43,119.2,119.39,18399.0,119.21,119.43,119.2,119.39,18399.0
2022-10-07 12:40:00,119.41,119.68,119.38,119.67,39372.0,119.41,119.68,119.38,119.67,39372.0
2022-10-07 12:45:00,119.71,119.71,119.35,119.4,34803.0,119.71,119.71,119.35,119.4,34803.0
2022-10-07 12:50:00,119.4,119.4,119.15,119.28,15389.0,119.4,119.4,119.15,119.28,15389.0
2022-10-07 12:55:00,119.29,119.67,119.28,119.61,49671.0,119.29,119.67,119.28,119.61,49671.0
2022-10-07 13:00:00,119.63,119.65,119.48,119.65,8000.0,119.63,119.65,119.48,119.65,8000.0
2022-10-07 13:05:00,119.64,119.76,119.6,119.67,22033.0,119.64,119.76,119.6,119.67,22033.0
2022-10-07 13:10:00,119.67,119.89,119.67,119.88,20253.0,119.67,119.89,119.67,119.88,20253.0
2022-10-07 13:15:00,119.87,120.01,119.82,119.92,6291.0,119.87,120.01,119.82,119.92,6291.0
2022-10-07 13:20:00,120.0,120.03,119.75,119.75,3100.0,120.0,120.03,119.75,119.75,3100.0
2022-10-07 13:25:00,119.72,120.01,119.7,119.97,7766.0,119.72,120.01,119.7,119.97,7766.0
2022-10-07 13:30:00,119.92,120.0,119.81,119.9,3626.0,119.92,120.0,119.81,119.9,3626.0
2022-10-07 13:35:00,119.92,120.14,119.91,120.01,2600.0,119.92,120.14,119.91,120.01,2600.0
2022-10-07 13:40:00,120.0,120.23,120.0,120.14,4550.0,120.0,120.23,120.0,120.14,4550.0
2022-10-07 13:45:00,120.09,120.28,120.09,120.19,5000.0,120.09,120.28,120.09,120.19,5000.0
2022-10-07 13:50:00,120.17,120.28,120.11,120.14,6185.0,120.17,120.28,120.11,120.14,6185.0
2022-10-07 13:55:00,120.17,120.26,120.11,120.18,3200.0,120.17,120.26,120.11,120.18,3200.0
2022-10-07 14:00:00,120.16,120.3,120.07,120.17,6101.0,120.16,120.3,120.07,120.17,6101.0
2022-10-07 14:05:00,120.19,120.29,120.19,120.22,5500.0,120.19,120.29,120.19,120.22,5500.0
2022-10-07 14:10:00,120.24,120.43,120.16,120.41,6688.0,120.24,120.43,120.16,120.41,6688.0
2022-10-07 14:15:00,120.43,120.53,120.31,120.48,6848.0,120.43,120.53,120.31,120.48,6848.0
2022-10-07 14:20:00,120.48,120.53,120.28,120.34,5288.0,120.48,120.53,120.28,120.34,5288.0
2022-10-07 14:25:00,120.39,120.45,120.16,120.17,4900.0,120.39,120.45,120.16,120.17,4900.0
2022-10-07 14:30:00,120.19,120.19,120.03,120.1,5050.0,120.19,120.19,120.03,120.1,5050.0
2022-10-07 14:35:00,120.17,120.26,120.0,120.19,25202.0,120.17,120.26,120.0,120.19,25202.0
2022-10-07 14:40:00,120.2,120.2,119.94,119.97,3851.0,120.2,120.2,119.94,119.97,3851.0
2022-10-07 14:45:00,119.97,120.0,119.83,119.9,7745.0,119.97,120.0,119.83,119.9,7745.0
2022-10-07 14:50:00,119.94,119.99,119.75,119.83,9430.0,119.94,119.99,119.75,119.83,9430.0
2022-10-07 14:55:00,119.86,119.93,119.82,119.87,10679.0,119.86,119.93,119.82,119.87,10679.0
2022-10-07 15:00:00,119.83,120.0,119.81,119.89,3150.0,119.83,120.0,119.81,119.89,3150.0
2022-10-07 15:05:00,119.92,119.92,119.77,119.85,6958.0,119.92,119.92,119.77,119.85,6958.0
2022-10-07 15:10:00,119.83,119.83,119.59,119.62,12048.0,119.83,119.83,119.59,119.62,12048.0
2022-10-07 15:15:00,119.64,119.67,119.43,119.51,13164.0,119.64,119.67,119.43,119.51,13164.0
2022-10-07 15:20:00,119.49,119.54,119.37,119.45,12965.0,119.49,119.54,119.37,119.45,12965.0
2022-10-07 15:25:00,119.44,119.51,119.29,119.37,14866.0,119.44,119.51,119.29,119.37,14866.0
2022-10-07 15:30:00,119.38,119.43,119.21,119.24,39481.0,119.38,119.43,119.21,119.24,39481.0
2022-10-07 15:35:00,119.27,119.63,119.24,119.63,18730.0,119.27,119.63,119.24,119.63,18730.0
2022-10-07 15:40:00,119.66,119.98,119.54,119.95,25958.0,119.66,119.98,119.54,119.95,25958.0
2022-10-07 15:45:00,119.95,120.19,119.81,120.13,49649.0,119.95,120.19,119.81,120.13,49649.0
2022-10-07 15:50:00,120.12,120.37,119.74,120.0,60047.0,120.12,120.37,119.74,120.0,60047.0
2022-10-07 15:55:00,120.04,120.49,120.03,120.49,94260.0,120.04,120.49,120.03,120.49,94260.0
2022-10-10 09:30:00,118.38,118.74,117.1,117.3,43606.0,118.38,118.74,117.1,117.3,43606.0
2022-10-10 09:35:00,117.38,117.7,116.69,116.69,53185.0,117.38,117.7,116.69,116.69,53185.0
2022-10-10 09:40:00,116.59,117.45,116.19,117.0,46490.0,116.59,117.45,116.19,117.0,46490.0
2022-10-10 09:45:00,117.04,117.95,116.71,117.3,21765.0,117.04,117.95,116.71,117.3,21765.0
2022-10-10 09:50:00,117.44,117.6,116.65,116.94,11323.0,117.44,117.6,116.65,116.94,11323.0
2022-10-10 09:55:00,116.84,117.3,116.83,117.27,7004.0,116.84,117.3,116.83,117.27,7004.0
2022-10-10 10:00:00,116.81,117.1,116.6,116.65,7210.0,116.81,117.1,116.6,116.65,7210.0
2022-10-10 10:05:00,116.69,117.04,116.22,116.29,6812.0,116.69,117.04,116.22,116.29,6812.0
2022-10-10 10:10:00,116.21,116.67,116.21,116.46,7838.0,116.21,116.67,116.21,116.46,7838.0
2022-10-10 10:15:00,116.4,116.72,116.31,116.52,4878.0,116.4,116.72,116.31,116.52,4878.0
2022-10-10 10:20:00,116.52,116.88,116.52,116.72,10875.0,116.52,116.88,116.52,116.72,10875.0
2022-10-10 10:25:00,116.62,117.03,116.41,116.65,28948.0,116.62,117.03,116.41,116.65,28948.0
2022-10-10 10:30:00,116.61,116.65,116.13,116.4,36450.0,116.61,116.65,116.13,116.4,36450.0
2022-10-10 10:35:00,116.3,116.3,115.57,115.57,17574.0,116.3,116.3,115.57,115.57,17574.0
2022-10-10 10:40:00,115.64,115.71,115.38,115.62,16230.0,115.64,115.71,115.38,115.62,16230.0
2022-10-10 10:45:00,115.59,115.7,115.36,115.36,11880.0,115.59,115.7,115.36,115.36,11880.0
2022-10-10 10:50:00,115.34,115.39,114.77,114.87,67847.0,115.34,115.39,114.77,114.87,67847.0
2022-10-10 10:55:00,114.87,114.87,114.43,114.67,19307.0,114.87,114.87,114.43,114.67,19307.0
2022-10-10 11:00:00,114.65,114.75,114.47,114.6,6424.0,114.65,114.75,114.47,114.6,6424.0
2022-10-10 11:05:00,114.53,114.79,114.53,114.79,4967.0,114.53,114.79,114.53,114.79,4967.0
2022-10-10 11:10:00,114.78,115.09,114.76,115.07,4302.0,114.78,115.09,114.76,115.07,4302.0
2022-10-10 11:15:00,115.01,115.03,114.45,114.45,5732.0,115.01,115.03,114.45,114.45,5732.0
2022-10-10 11:20:00,114.45,114.84,114.35,114.81,8420.0,114.45,114.84,114.35,114.81,8420.0
2022-10-10 11:25:00,114.83,114.83,114.5,114.6,6955.0,114.83,114.83,114.5,114.6,6955.0
2022-10-10 11:30:00,114.64,114.7,114.46,114.68,6081.0,114.64,114.7,114.46,114.68,6081.0
2022-10-10 11:35:00,114.67,114.67,114.3,114.39,11817.0,114.67,114.67,114.3,114.39,11817.0
2022-10-10 11:40:00,114.41,114.42,114.08,114.39,9340.0,114.41,114.42,114.08,114.39,9340.0
2022-10-10 11:45:00,114.38,114.63,114.33,114.55,7863.0,114.38,114.63,114.33,114.55,7863.0
2022-10-10 11:50:00,114.59,114.85,114.49,114.81,9879.0,114.59,114.85,114.49,114.81,9879.0
2022-10-10 11:55:00,114.73,114.98,114.69,114.87,2807.0,114.73,114.98,114.69,114.87,2807.0
2022-10-10 12:00:00,114.95,114.95,114.6,114.71,2600.0,114.95,114.95,114.6,114.71,2600.0
2022-10-10 12:05:00,114.71,114.83,114.59,114.64,5577.0,114.71,114.83,114.59,114.64,5577.0
2022-10-10 12:10:00,114.63,114.64,114.51,114.51,7138.0,114.63,114.64,114.51,114.51,7138.0
2022-10-10 12:15:00,114.56,114.7,114.5,114.5,5874.0,114.56,114.7,114.5,114.5,5874.0
2022-10-10 12:20:00,114.42,114.42,114.14,114.17,7800.0,114.42,114.42,114.14,114.17,7800.0
2022-10-10 12:25:00,114.16,114.2,114.08,114.15,5781.0,114.16,114.2,114.08,114.15,5781.0
2022-10-10 12:30:00,114.21,114.3,114.11,114.22,12729.0,114.21,114.3,114.11,114.22,12729.0
2022-10-10 12:35:00,114.22,114.3,114.17,114.27,6232.0,114.22,114.3,114.17,114.27,6232.0
2022-10-10 12:40:00,114.28,114.33,114.22,114.33,5945.0,114.28,114.33,114.22,114.33,5945.0
2022-10-10 12:45:00,114.34,114.42,114.31,114.38,4572.0,114.34,114.42,114.31,114.38,4572.0
2022-10-10 12:50:00,114.41,114.48,114.32,114.48,5410.0,114.41,114.48,114.32,114.48,5410.0
2022-10-10 12:55:00,114.5,114.78,114.46,114.55,6927.0,114.5,114.78,114.46,114.55,6927.0
2022-10-10 13:00:00,114.52,114.53,114.36,114.38,3106.0,114.52,114.53,114.36,114.38,3106.0
2022-10-10 13:05:00,114.36,114.43,114.29,114.35,6828.0,114.36,114.43,114.29,114.35,6828.0
2022-10-10 13:10:00,114.34,114.66,114.28,114.57,4520.0,114.34,114.66,114.28,114.57,4520.0
2022-10-10 13:15:00,114.65,114.75,114.54,114.75,3649.0,114.65,114.75,114.54,114.75,3649.0
2022-10-10 13:20:00,114.73,114.87,114.73,114.82,2057.0,114.73,114.87,114.73,114.82,2057.0
2022-10-10 13:25:00,114.77,114.83,114.72,114.81,3301.0,114.77,114.83,114.72,114.81,3301.0
2022-10-10 13:30:00,114.77,115.08,114.77,115.01,3317.0,114.77,115.08,114.77,115.01,3317.0
2022-10-10 13:35:00,115.12,115.24,115.0,115.16,4498.0,115.12,115.24,115.0,115.16,4498.0
2022-10-10 13:40:00,115.17,115.18,114.93,114.96,4201.0,115.17,115.18,114.93,114.96,4201.0
2022-10-10 13:45:00,114.92,115.75,114.92,115.58,9684.0,114.92,115.75,114.92,115.58,9684.0
2022-10-10 13:50:00,115.54,115.73,115.54,115.61,4377.0,115.54,115.73,115.54,115.61,4377.0
2022-10-10 13:55:00,115.64,115.7,115.39,115.4,5560.0,115.64,115.7,115.39,115.4,5560.0
2022-10-10 14:00:00,115.46,115.46,115.3,115.45,3228.0,115.46,115.46,115.3,115.45,3228.0
2022-10-10 14:05:00,115.4,115.41,115.24,115.28,3406.0,115.4,115.41,115.24,115.28,3406.0
2022-10-10 14:10:00,115.3,115.39,115.21,115.21,5747.0,115.3,115.39,115.21,115.21,5747.0
2022-10-10 14:15:00,115.21,115.26,115.08,115.12,4032.0,115.21,115.26,115.08,115.12,4032.0
2022-10-10 14:20:00,115.12,115.22,114.97,115.11,4357.0,115.12,115.22,114.97,115.11,4357.0
2022-10-10 14:25:00,115.08,115.21,115.08,115.2,1424.0,115.08,115.21,115.08,115.2,1424.0
2022-10-10 14:30:00,115.11,115.41,115.11,115.4,1740.0,115.11,115.41,115.11,115.4,1740.0
2022-10-10 14:35:00,115.39,115.51,115.37,115.51,2900.0,115.39,115.51,115.37,115.51,2900.0
2022-10-10 14:40:00,115.54,115.65,115.33,115.38,6000.0,115.54,115.65,115.33,115.38,6000.0
2022-10-10 14:45:00,115.34,115.34,115.16,115.25,5676.0,115.34,115.34,115.16,115.25,5676.0
2022-10-10 14:50:00,115.26,115.47,115.19,115.47,6677.0,115.26,115.47,115.19,115.47,6677.0
2022-10-10 14:55:00,115.47,115.5,115.28,115.41,8591.0,115.47,115.5,115.28,115.41,8591.0
2022-10-10 15:00:00,115.45,115.57,115.35,115.37,4300.0,115.45,115.57,115.35,115.37,4300.0
2022-10-10 15:05:00,115.38,115.54,115.33,115.49,5435.0,115.38,115.54,115.33,115.49,5435.0
2022-10-10 15:10:00,115.48,115.64,115.43,115.6,6655.0,115.48,115.64,115.43,115.6,6655.0
2022-10-10 15:15:00,115.59,115.89,115.58,115.79,8084.0,115.59,115.89,115.58,115.79,8084.0
2022-10-10 15:20:00,115.81,115.88,115.57,115.59,7060.0,115.81,115.88,115.57,115.59,7060.0
2022-10-10 15:25:00,115.51,115.51,115.27,115.41,9600.0,115.51,115.51,115.27,115.41,9600.0
2022-10-10 15:30:00,115.42,115.43,115.17,115.37,9418.0,115.42,115.43,115.17,115.37,9418.0
2022-10-10 15:35:00,115.39,115.64,115.36,115.53,9071.0,115.39,115.64,115.36,115.53,9071.0
2022-10-10 15:40:00,115.52,115.53,115.29,115.34,19716.0,115.52,115.53,115.29,115.34,19716.0
2022-10-10 15:45:00,115.32,115.5,115.3,115.4,27788.0,115.32,115.5,115.3,115.4,27788.0
2022-10-10 15:50:00,115.38,115.43,115.16,115.41,31376.0,115.38,115.43,115.16,115.41,31376.0
2022-10-10 15:55:00,115.4,115.47,114.97,115.04,73134.0,115.4,115.47,114.97,115.04,73134.0
2022-10-11 09:30:00,111.72,112.28,110.65,110.72,64565.0,111.72,112.28,110.65,110.72,64565.0
2022-10-11 09:35:00,110.65,110.93,109.88,109.91,38941.0,110.65,110.93,109.88,109.91,38941.0
2022-10-11 09:40:00,109.8,109.82,109.17,109.51,26031.0,109.8,109.82,109.17,109.51,26031.0
2022-10-11 09:45:00,109.44,109.75,108.72,108.81,48661.0,109.44,109.75,108.72,108.81,48661.0
2022-10-11 09:50:00,108.88,109.02,108.04,108.21,58490.0,108.88,109.02,108.04,108.21,58490.0
2022-10-11 09:55:00,108.2,108.87,107.41,107.44,92507.0,108.2,108.87,107.41,107.44,92507.0
2022-10-11 10:00:00,107.41,108.03,107.37,107.72,31203.0,107.41,108.03,107.37,107.72,31203.0
2022-10-11 10:05:00,107.72,107.76,107.19,107.64,42051.0,107.72,107.76,107.19,107.64,42051.0
2022-10-11 10:10:00,107.82,108.06,107.49,107.96,32795.0,107.82,108.06,107.49,107.96,32795.0
2022-10-11 10:15:00,107.97,108.09,107.6,107.94,20645.0,107.97,108.09,107.6,107.94,20645.0
2022-10-11 10:20:00,107.94,108.17,107.55,108.17,16635.0,107.94,108.17,107.55,108.17,16635.0
2022-10-11 10:25:00,108.18,108.74,108.18,108.36,19727.0,108.18,108.74,108.18,108.36,19727.0
2022-10-11 10:30:00,108.34,109.15,107.93,108.9,28193.0,108.34,109.15,107.93,108.9,28193.0
2022-10-11 10:35:00,108.86,109.3,108.72,109.13,24631.0,108.86,109.3,108.72,109.13,24631.0
2022-10-11 10:40:00,109.24,109.69,109.12,109.25,19132.0,109.24,109.69,109.12,109.25,19132.0
2022-10-11 10:45:00,109.21,109.27,108.56,108.59,14691.0,109.21,109.27,108.56,108.59,14691.0
2022-10-11 10:50:00,108.66,108.7,108.17,108.17,19747.0,108.66,108.7,108.17,108.17,19747.0
2022-10-11 10:55:00,108.22,108.67,108.07,108.14,23822.0,108.22,108.67,108.07,108.14,23822.0
2022-10-11 11:00:00,108.08,109.3,108.07,109.19,18788.0,108.08,109.3,108.07,109.19,18788.0
2022-10-11 11:05:00,109.09,109.21,108.48,108.68,11600.0,109.09,109.21,108.48,108.68,11600.0
2022-10-11 11:10:00,108.63,108.88,108.57,108.8,7135.0,108.63,108.88,108.57,108.8,7135.0
2022-10-11 11:15:00,108.81,109.06,108.78,108.81,18016.0,108.81,109.06,108.78,108.81,18016.0
2022-10-11 11:20:00,108.8,109.13,108.77,109.12,23202.0,108.8,109.13,108.77,109.12,23202.0
2022-10-11 11:25:00,109.13,109.63,109.11,109.42,16762.0,109.13,109.63,109.11,109.42,16762.0
2022-10-11 11:30:00,109.46,109.93,109.43,109.93,13945.0,109.46,109.93,109.43,109.93,13945.0
2022-10-11 11:35:00,109.91,110.47,109.9,110.1,18403.0,109.91,110.47,109.9,110.1,18403.0
2022-10-11 11:40:00,110.13,110.42,109.88,110.39,11413.0,110.13,110.42,109.88,110.39,11413.0
2022-10-11 11:45:00,110.41,110.83,110.4,110.67,24379.0,110.41,110.83,110.4,110.67,24379.0
2022-10-11 11:50:00,110.7,110.81,110.39,110.42,6643.0,110.7,110.81,110.39,110.42,6643.0
2022-10-11 11:55:00,110.34,110.64,110.33,110.64,9939.0,110.34,110.64,110.33,110.64,9939.0
2022-10-11 12:00:00,110.65,110.65,110.01,110.08,22277.0,110.65,110.65,110.01,110.08,22277.0
2022-10-11 12:05:00,110.13,110.21,109.9,110.1,19745.0,110.13,110.21,109.9,110.1,19745.0
2022-10-11 12:10:00,110.11,110.37,109.99,110.35,7716.0,110.11,110.37,109.99,110.35,7716.0
2022-10-11 12:15:00,110.35,110.61,110.27,110.61,7052.0,110.35,110.61,110.27,110.61,7052.0
2022-10-11 12:20:00,110.6,110.61,110.3,110.41,5324.0,110.6,110.61,110.3,110.41,5324.0
2022-10-11 12:25:00,110.41,110.41,110.1,110.1,4514.0,110.41,110.41,110.1,110.1,4514.0
2022-10-11 12:30:00,110.13,110.28,110.1,110.13,4635.0,110.13,110.28,110.1,110.13,4635.0
2022-10-11 12:35:00,110.18,110.28,110.01,110.24,6537.0,110.18,110.28,110.01,110.24,6537.0
2022-10-11 12:40:00,110.29,110.65,110.26,110.64,7266.0,110.29,110.65,110.26,110.64,7266.0
2022-10-11 12:45:00,110.62,110.76,110.58,110.6,5336.0,110.62,110.76,110.58,110.6,5336.0
2022-10-11 12:50:00,110.5,110.55,110.11,110.11,7499.0,110.5,110.55,110.11,110.11,7499.0
2022-10-11 12:55:00,110.11,110.29,109.99,110.16,8257.0,110.11,110.29,109.99,110.16,8257.0
2022-10-11 13:00:00,110.12,110.14,109.96,109.98,3500.0,110.12,110.14,109.96,109.98,3500.0
2022-10-11 13:05:00,109.98,110.06,109.85,110.06,4565.0,109.98,110.06,109.85,110.06,4565.0
2022-10-11 13:10:00,110.1,110.19,109.92,109.95,8326.0,110.1,110.19,109.92,109.95,8326.0
2022-10-11 13:15:00,109.99,110.0,109.69,109.84,8768.0,109.99,110.0,109.69,109.84,8768.0
2022-10-11 13:20:00,109.83,110.02,109.8,109.97,9216.0,109.83,110.02,109.8,109.97,9216.0
2022-10-11 13:25:00,109.97,109.97,109.41,109.46,10445.0,109.97,109.97,109.41,109.46,10445.0
2022-10-11 13:30:00,109.43,109.52,109.16,109.34,6542.0,109.43,109.52,109.16,109.34,6542.0
2022-10-11 13:35:00,109.37,109.38,109.15,109.26,8534.0,109.37,109.38,109.15,109.26,8534.0
2022-10-11 13:40:00,109.29,109.38,109.21,109.26,14770.0,109.29,109.38,109.21,109.26,14770.0
2022-10-11 13:45:00,109.28,109.34,108.93,108.97,12260.0,109.28,109.34,108.93,108.97,12260.0
2022-10-11 13:50:00,108.94,109.02,108.83,108.83,5601.0,108.94,109.02,108.83,108.83,5601.0
2022-10-11 13:55:00,108.75,108.96,108.74,108.96,12340.0,108.75,108.96,108.74,108.96,12340.0
2022-10-11 14:00:00,108.99,109.09,108.89,109.08,3952.0,108.99,109.09,108.89,109.08,3952.0
2022-10-11 14:05:00,109.09,109.15,108.69,108.87,6992.0,109.09,109.15,108.69,108.87,6992.0
2022-10-11 14:10:00,108.88,108.89,108.64,108.8,6498.0,108.88,108.89,108.64,108.8,6498.0
2022-10-11 14:15:00,108.79,108.95,108.78,108.83,8706.0,108.79,108.95,108.78,108.83,8706.0
2022-10-11 14:20:00,108.83,109.06,108.83,109.06,7641.0,108.83,109.06,108.83,109.06,7641.0
2022-10-11 14:25:00,109.03,109.15,108.94,109.08,19550.0,109.03,109.15,108.94,109.08,19550.0
2022-10-11 14:30:00,109.09,109.19,108.99,108.99,6209.0,109.09,109.19,108.99,108.99,6209.0
2022-10-11 14:35:00,108.98,109.14,108.69,109.14,11036.0,108.98,109.14,108.69,109.14,11036.0
2022-10-11 14:40:00,109.12,109.2,108.7,108.7,9343.0,109.12,109.2,108.7,108.7,9343.0
2022-10-11 14:45:00,108.67,108.73,108.29,108.37,11267.0,108.67,108.73,108.29,108.37,11267.0
2022-10-11 14:50:00,108.41,108.41,108.16,108.18,10541.0,108.41,108.41,108.16,108.18,10541.0
2022-10-11 14:55:00,108.16,108.19,107.94,108.06,24354.0,108.16,108.19,107.94,108.06,24354.0
2022-10-11 15:00:00,108.0,108.23,107.95,108.15,8361.0,108.0,108.23,107.95,108.15,8361.0
2022-10-11 15:05:00,108.14,108.28,107.97,108.04,13253.0,108.14,108.28,107.97,108.04,13253.0
2022-10-11 15:10:00,108.07,108.13,107.86,108.04,25174.0,108.07,108.13,107.86,108.04,25174.0
2022-10-11 15:15:00,108.02,108.12,107.83,107.94,23465.0,108.02,108.12,107.83,107.94,23465.0
2022-10-11 15:20:00,107.94,108.22,107.86,108.12,17715.0,107.94,108.22,107.86,108.12,17715.0
2022-10-11 15:25:00,108.12,108.22,107.98,108.19,23976.0,108.12,108.22,107.98,108.19,23976.0
2022-10-11 15:30:00,108.19,108.31,107.96,108.23,17312.0,108.19,108.31,107.96,108.23,17312.0
2022-10-11 15:35:00,108.25,108.52,108.24,108.47,31811.0,108.25,108.52,108.24,108.47,31811.0
2022-10-11 15:40:00,108.44,108.44,108.13,108.38,20554.0,108.44,108.44,108.13,108.38,20554.0
2022-10-11 15:45:00,108.41,108.72,108.37,108.69,24073.0,108.41,108.72,108.37,108.69,24073.0
2022-10-11 15:50:00,108.66,108.66,108.25,108.59,41669.0,108.66,108.66,108.25,108.59,41669.0
2022-10-11 15:55:00,108.61,108.74,108.6,108.66,121884.0,108.61,108.74,108.6,108.66,121884.0
2022-10-12 09:30:00,107.72,108.19,106.72,107.75,75387.0,107.72,108.19,106.72,107.75,75387.0
2022-10-12 09:35:00,107.78,109.45,107.73,109.31,56735.0,107.78,109.45,107.73,109.31,56735.0
2022-10-12 09:40:00,109.33,109.84,109.19,109.81,22446.0,109.33,109.84,109.19,109.81,22446.0
2022-10-12 09:45:00,110.0,110.32,109.38,109.45,49502.0,110.0,110.32,109.38,109.45,49502.0
2022-10-12 09:50:00,109.39,109.47,108.46,108.66,16652.0,109.39,109.47,108.46,108.66,16652.0
2022-10-12 09:55:00,108.71,109.25,108.46,109.04,35303.0,108.71,109.25,108.46,109.04,35303.0
2022-10-12 10:00:00,109.04,109.44,109.0,109.15,12963.0,109.04,109.44,109.0,109.15,12963.0
2022-10-12 10:05:00,109.24,109.24,108.37,108.68,8406.0,109.24,109.24,108.37,108.68,8406.0
2022-10-12 10:10:00,108.66,108.91,108.41,108.45,9645.0,108.66,108.91,108.41,108.45,9645.0
2022-10-12 10:15:00,108.39,108.62,108.15,108.46,8124.0,108.39,108.62,108.15,108.46,8124.0
2022-10-12 10:20:00,108.48,108.51,107.95,108.18,8550.0,108.48,108.51,107.95,108.18,8550.0
2022-10-12 10:25:00,108.18,108.84,108.18,108.34,14427.0,108.18,108.84,108.18,108.34,14427.0
2022-10-12 10:30:00,108.36,108.58,108.19,108.39,6947.0,108.36,108.58,108.19,108.39,6947.0
2022-10-12 10:35:00,108.38,108.41,108.02,108.31,5600.0,108.38,108.41,108.02,108.31,5600.0
2022-10-12 10:40:00,108.13,108.35,108.1,108.1,9213.0,108.13,108.35,108.1,108.1,9213.0
2022-10-12 10:45:00,108.06,108.17,107.8,107.84,14563.0,108.06,108.17,107.8,107.84,14563.0
2022-10-12 10:50:00,107.91,107.96,107.71,107.82,11228.0,107.91,107.96,107.71,107.82,11228.0
2022-10-12 10:55:00,107.95,107.96,107.63,107.72,8925.0,107.95,107.96,107.63,107.72,8925.0
2022-10-12 11:00:00,107.61,107.82,107.59,107.63,6547.0,107.61,107.82,107.59,107.63,6547.0
2022-10-12 11:05:00,107.56,107.69,107.2,107.2,7210.0,107.56,107.69,107.2,107.2,7210.0
2022-10-12 11:10:00,107.26,107.58,107.26,107.55,12520.0,107.26,107.58,107.26,107.55,12520.0
2022-10-12 11:15:00,107.63,108.0,107.59,108.0,5860.0,107.63,108.0,107.59,108.0,5860.0
2022-10-12 11:20:00,107.98,108.2,107.85,107.99,3475.0,107.98,108.2,107.85,107.99,3475.0
2022-10-12 11:25:00,107.96,108.0,107.76,108.0,3839.0,107.96,108.0,107.76,108.0,3839.0
2022-10-12 11:30:00,108.0,108.04,107.77,107.83,12593.0,108.0,108.04,107.77,107.83,12593.0
2022-10-12 11:35:00,107.78,108.09,107.78,107.84,9976.0,107.78,108.09,107.78,107.84,9976.0
2022-10-12 11:40:00,107.9,108.25,107.9,107.93,15266.0,107.9,108.25,107.9,107.93,15266.0
2022-10-12 11:45:00,107.96,108.11,107.75,107.85,31400.0,107.96,108.11,107.75,107.85,31400.0
2022-10-12 11:50:00,107.81,107.88,107.59,107.64,38836.0,107.81,107.88,107.59,107.64,38836.0
2022-10-12 11:55:00,107.61,107.63,107.36,107.56,12421.0,107.61,107.63,107.36,107.56,12421.0
2022-10-12 12:00:00,107.56,107.62,107.21,107.3,11191.0,107.56,107.62,107.21,107.3,11191.0
2022-10-12 12:05:00,107.3,107.43,107.09,107.09,10307.0,107.3,107.43,107.09,107.09,10307.0
2022-10-12 12:10:00,107.15,107.15,106.77,106.89,15557.0,107.15,107.15,106.77,106.89,15557.0
2022-10-12 12:15:00,106.9,107.12,106.87,107.04,9389.0,106.9,107.12,106.87,107.04,9389.0
2022-10-12 12:20:00,107.04,107.14,106.94,107.07,7553.0,107.04,107.14,106.94,107.07,7553.0
2022-10-12 12:25:00,107.02,107.08,106.74,106.85,9649.0,107.02,107.08,106.74,106.85,9649.0
2022-10-12 12:30:00,106.87,106.88,106.6,106.68,10464.0,106.87,106.88,106.6,106.68,10464.0
2022-10-12 12:35:00,106.68,106.68,106.38,106.47,22849.0,106.68,106.68,106.38,106.47,22849.0
2022-10-12 12:40:00,106.45,106.99,106.45,106.78,10794.0,106.45,106.99,106.45,106.78,10794.0
2022-10-12 12:45:00,106.9,107.18,106.9,107.11,9069.0,106.9,107.18,106.9,107.11,9069.0
2022-10-12 12:50:00,107.16,107.37,107.16,107.37,4942.0,107.16,107.37,107.16,107.37,4942.0
2022-10-12 12:55:00,107.41,107.49,107.26,107.26,5132.0,107.41,107.49,107.26,107.26,5132.0
2022-10-12 13:00:00,107.26,107.5,107.15,107.18,8375.0,107.26,107.5,107.15,107.18,8375.0
2022-10-12 13:05:00,107.19,107.25,107.03,107.22,5900.0,107.19,107.25,107.03,107.22,5900.0
2022-10-12 13:10:00,107.22,107.37,107.19,107.34,4101.0,107.22,107.37,107.19,107.34,4101.0
2022-10-12 13:15:00,107.34,107.34,107.22,107.22,3214.0,107.34,107.34,107.22,107.22,3214.0
2022-10-12 13:20:00,107.23,107.39,107.22,107.39,2609.0,107.23,107.39,107.22,107.39,2609.0
2022-10-12 13:25:00,107.35,107.49,107.31,107.39,2745.0,107.35,107.49,107.31,107.39,2745.0
2022-10-12 13:30:00,107.37,107.4,107.16,107.18,7693.0,107.37,107.4,107.16,107.18,7693.0
2022-10-12 13:35:00,107.16,107.25,107.09,107.25,1544.0,107.16,107.25,107.09,107.25,1544.0
2022-10-12 13:40:00,107.26,107.28,107.09,107.13,1600.0,107.26,107.28,107.09,107.13,1600.0
2022-10-12 13:45:00,107.18,107.26,107.15,107.23,5153.0,107.18,107.26,107.15,107.23,5153.0
2022-10-12 13:50:00,107.28,107.34,107.22,107.34,3576.0,107.28,107.34,107.22,107.34,3576.0
2022-10-12 13:55:00,107.3,107.35,107.28,107.29,2918.0,107.3,107.35,107.28,107.29,2918.0
2022-10-12 14:00:00,107.44,107.81,107.27,107.41,15185.0,107.44,107.81,107.27,107.41,15185.0
2022-10-12 14:05:00,107.5,107.8,107.42,107.8,5564.0,107.5,107.8,107.42,107.8,5564.0
2022-10-12 14:10:00,107.57,107.84,107.5,107.73,10494.0,107.57,107.84,107.5,107.73,10494.0
2022-10-12 14:15:00,107.8,107.8,107.57,107.77,2900.0,107.8,107.8,107.57,107.77,2900.0
2022-10-12 14:20:00,107.75,107.75,107.53,107.63,6148.0,107.75,107.75,107.53,107.63,6148.0
2022-10-12 14:25:00,107.62,107.82,107.62,107.64,11055.0,107.62,107.82,107.62,107.64,11055.0
2022-10-12 14:30:00,107.66,107.76,107.55,107.72,9474.0,107.66,107.76,107.55,107.72,9474.0
2022-10-12 14:35:00,107.73,107.91,107.72,107.74,20355.0,107.73,107.91,107.72,107.74,20355.0
2022-10-12 14:40:00,107.77,107.83,107.68,107.83,4438.0,107.77,107.83,107.68,107.83,4438.0
2022-10-12 14:45:00,107.79,107.92,107.67,107.74,5917.0,107.79,107.92,107.67,107.74,5917.0
2022-10-12 14:50:00,107.73,107.78,107.62,107.68,4405.0,107.73,107.78,107.62,107.68,4405.0
2022-10-12 14:55:00,107.68,107.78,107.61,107.61,4226.0,107.68,107.78,107.61,107.61,4226.0
2022-10-12 15:00:00,107.55,107.56,107.25,107.29,11835.0,107.55,107.56,107.25,107.29,11835.0
2022-10-12 15:05:00,107.28,107.47,107.25,107.36,12404.0,107.28,107.47,107.25,107.36,12404.0
2022-10-12 15:10:00,107.41,107.57,107.41,107.57,8845.0,107.41,107.57,107.41,107.57,8845.0
2022-10-12 15:15:00,107.54,107.83,107.51,107.65,12400.0,107.54,107.83,107.51,107.65,12400.0
2022-10-12 15:20:00,107.63,107.67,107.53,107.53,10461.0,107.63,107.67,107.53,107.53,10461.0
2022-10-12 15:25:00,107.57,107.68,107.53,107.55,7742.0,107.57,107.68,107.53,107.55,7742.0
2022-10-12 15:30:00,107.53,107.7,107.51,107.69,16316.0,107.53,107.7,107.51,107.69,16316.0
2022-10-12 15:35:00,107.72,107.73,107.6,107.65,9827.0,107.72,107.73,107.6,107.65,9827.0
2022-10-12 15:40:00,107.68,107.73,107.63,107.71,5888.0,107.68,107.73,107.63,107.71,5888.0
2022-10-12 15:45:00,107.69,107.8,107.55,107.58,25619.0,107.69,107.8,107.55,107.58,25619.0
2022-10-12 15:50:00,107.61,107.81,107.49,107.76,37049.0,107.61,107.81,107.49,107.76,37049.0
2022-10-12 15:55:00,107.75,107.75,107.43,107.47,108706.0,107.75,107.75,107.43,107.47,108706.0
2022-10-13 09:30:00,102.51,102.75,100.37,102.08,154769.0,102.51,102.75,100.37,102.08,154769.0
2022-10-13 09:35:00,102.02,102.02,100.52,100.68,74982.0,102.02,102.02,100.52,100.68,74982.0
2022-10-13 09:40:00,100.63,101.48,100.28,100.9,67451.0,100.63,101.48,100.28,100.9,67451.0
2022-10-13 09:45:00,100.94,101.63,100.72,101.24,74439.0,100.94,101.63,100.72,101.24,74439.0
2022-10-13 09:50:00,101.23,101.68,100.91,101.07,69697.0,101.23,101.68,100.91,101.07,69697.0
2022-10-13 09:55:00,100.92,101.08,100.66,100.91,29058.0,100.92,101.08,100.66,100.91,29058.0
2022-10-13 10:00:00,100.93,101.02,100.4,100.98,38696.0,100.93,101.02,100.4,100.98,38696.0
2022-10-13 10:05:00,101.0,101.52,100.76,101.41,43911.0,101.0,101.52,100.76,101.41,43911.0
2022-10-13 10:10:00,101.29,101.62,101.05,101.6,43419.0,101.29,101.62,101.05,101.6,43419.0
2022-10-13 10:15:00,101.58,102.58,101.35,102.09,119512.0,101.58,102.58,101.35,102.09,119512.0
2022-10-13 10:20:00,102.09,102.24,101.7,101.82,41231.0,102.09,102.24,101.7,101.82,41231.0
2022-10-13 10:25:00,101.78,101.85,101.24,101.31,21074.0,101.78,101.85,101.24,101.31,21074.0
2022-10-13 10:30:00,101.25,101.43,101.07,101.1,17488.0,101.25,101.43,101.07,101.1,17488.0
2022-10-13 10:35:00,101.12,101.56,100.9,101.56,7808.0,101.12,101.56,100.9,101.56,7808.0
2022-10-13 10:40:00,101.6,101.94,101.49,101.73,13396.0,101.6,101.94,101.49,101.73,13396.0
2022-10-13 10:45:00,101.65,102.09,101.65,102.02,24887.0,101.65,102.09,101.65,102.02,24887.0
2022-10-13 10:50:00,102.02,102.16,101.77,102.0,8965.0,102.02,102.16,101.77,102.0,8965.0
2022-10-13 10:55:00,102.01,102.41,101.89,102.13,19335.0,102.01,102.41,101.89,102.13,19335.0
2022-10-13 11:00:00,102.1,102.15,101.67,102.02,14891.0,102.1,102.15,101.67,102.02,14891.0
2022-10-13 11:05:00,101.94,102.89,101.94,102.84,59230.0,101.94,102.89,101.94,102.84,59230.0
2022-10-13 11:10:00,102.82,103.11,102.51,103.11,23546.0,102.82,103.11,102.51,103.11,23546.0
2022-10-13 11:15:00,103.27,104.11,103.05,104.0,45149.0,103.27,104.11,103.05,104.0,45149.0
2022-10-13 11:20:00,104.07,105.0,103.86,104.02,43488.0,104.07,105.0,103.86,104.02,43488.0
2022-10-13 11:25:00,104.01,104.73,103.83,104.55,32389.0,104.01,104.73,103.83,104.55,32389.0
2022-10-13 11:30:00,104.58,104.74,104.2,104.52,23620.0,104.58,104.74,104.2,104.52,23620.0
2022-10-13 11:35:00,104.5,105.85,104.49,105.63,30648.0,104.5,105.85,104.49,105.63,30648.0
2022-10-13 11:40:00,105.65,106.03,104.87,104.93,35423.0,105.65,106.03,104.87,104.93,35423.0
2022-10-13 11:45:00,104.95,105.23,104.56,105.18,25142.0,104.95,105.23,104.56,105.18,25142.0
2022-10-13 11:50:00,105.18,105.4,104.99,105.4,12204.0,105.18,105.4,104.99,105.4,12204.0
2022-10-13 11:55:00,105.42,105.49,104.91,105.11,9887.0,105.42,105.49,104.91,105.11,9887.0
2022-10-13 12:00:00,105.06,105.32,104.72,105.3,12811.0,105.06,105.32,104.72,105.3,12811.0
2022-10-13 12:05:00,105.37,105.37,104.95,105.02,16469.0,105.37,105.37,104.95,105.02,16469.0
2022-10-13 12:10:00,104.97,104.98,104.33,104.55,11369.0,104.97,104.98,104.33,104.55,11369.0
2022-10-13 12:15:00,104.58,104.67,104.04,104.1,14810.0,104.58,104.67,104.04,104.1,14810.0
2022-10-13 12:20:00,104.06,104.24,103.85,104.1,20857.0,104.06,104.24,103.85,104.1,20857.0
2022-10-13 12:25:00,104.09,104.26,103.77,103.79,10168.0,104.09,104.26,103.77,103.79,10168.0
2022-10-13 12:30:00,103.83,103.83,103.5,103.66,17555.0,103.83,103.83,103.5,103.66,17555.0
2022-10-13 12:35:00,103.65,103.85,103.53,103.8,7600.0,103.65,103.85,103.53,103.8,7600.0
2022-10-13 12:40:00,103.8,104.26,103.78,104.23,13113.0,103.8,104.26,103.78,104.23,13113.0
2022-10-13 12:45:00,104.26,104.33,104.02,104.25,12301.0,104.26,104.33,104.02,104.25,12301.0
2022-10-13 12:50:00,104.24,104.66,104.24,104.43,14323.0,104.24,104.66,104.24,104.43,14323.0
2022-10-13 12:55:00,104.44,104.66,104.36,104.42,6460.0,104.44,104.66,104.36,104.42,6460.0
2022-10-13 13:00:00,104.51,105.04,104.51,105.03,13476.0,104.51,105.04,104.51,105.03,13476.0
2022-10-13 13:05:00,105.05,105.2,104.85,105.11,35627.0,105.05,105.2,104.85,105.11,35627.0
2022-10-13 13:10:00,105.06,105.52,105.06,105.5,19238.0,105.06,105.52,105.06,105.5,19238.0
2022-10-13 13:15:00,105.56,105.78,105.49,105.72,13716.0,105.56,105.78,105.49,105.72,13716.0
2022-10-13 13:20:00,105.77,106.17,105.76,106.17,16809.0,105.77,106.17,105.76,106.17,16809.0
2022-10-13 13:25:00,106.16,106.55,106.14,106.5,50820.0,106.16,106.55,106.14,106.5,50820.0
2022-10-13 13:30:00,106.56,107.13,106.56,107.07,23910.0,106.56,107.13,106.56,107.07,23910.0
2022-10-13 13:35:00,107.11,107.2,107.04,107.16,37041.0,107.11,107.2,107.04,107.16,37041.0
2022-10-13 13:40:00,107.19,107.29,106.72,106.92,34222.0,107.19,107.29,106.72,106.92,34222.0
2022-10-13 13:45:00,106.9,107.12,106.63,107.12,27187.0,106.9,107.12,106.63,107.12,27187.0
2022-10-13 13:50:00,107.14,107.29,107.03,107.25,19004.0,107.14,107.29,107.03,107.25,19004.0
2022-10-13 13:55:00,107.19,107.19,106.81,106.91,35404.0,107.19,107.19,106.81,106.91,35404.0
2022-10-13 14:00:00,106.86,107.18,106.73,107.15,19319.0,106.86,107.18,106.73,107.15,19319.0
2022-10-13 14:05:00,107.15,107.18,106.91,106.94,12903.0,107.15,107.18,106.91,106.94,12903.0
2022-10-13 14:10:00,106.87,106.97,106.7,106.74,25518.0,106.87,106.97,106.7,106.74,25518.0
2022-10-13 14:15:00,106.78,107.09,106.77,107.07,21353.0,106.78,107.09,106.77,107.07,21353.0
2022-10-13 14:20:00,107.06,107.06,106.9,106.97,12204.0,107.06,107.06,106.9,106.97,12204.0
2022-10-13 14:25:00,107.05,107.05,106.59,106.68,21239.0,107.05,107.05,106.59,106.68,21239.0
2022-10-13 14:30:00,106.71,106.91,106.61,106.71,15248.0,106.71,106.91,106.61,106.71,15248.0
2022-10-13 14:35:00,106.71,106.89,106.55,106.59,23903.0,106.71,106.89,106.55,106.59,23903.0
2022-10-13 14:40:00,106.59,106.78,106.56,106.74,13759.0,106.59,106.78,106.56,106.74,13759.0
2022-10-13 14:45:00,106.78,107.14,106.78,107.06,14904.0,106.78,107.14,106.78,107.06,14904.0
2022-10-13 14:50:00,107.05,107.28,107.04,107.17,26990.0,107.05,107.28,107.04,107.17,26990.0
2022-10-13 14:55:00,107.17,107.33,107.15,107.26,21671.0,107.17,107.33,107.15,107.26,21671.0
2022-10-13 15:00:00,107.25,107.25,106.9,106.98,12269.0,107.25,107.25,106.9,106.98,12269.0
2022-10-13 15:05:00,106.96,107.42,106.92,107.39,29722.0,106.96,107.42,106.92,107.39,29722.0
2022-10-13 15:10:00,107.42,107.58,107.38,107.42,14045.0,107.42,107.58,107.38,107.42,14045.0
2022-10-13 15:15:00,107.4,107.54,107.29,107.46,10430.0,107.4,107.54,107.29,107.46,10430.0
2022-10-13 15:20:00,107.46,107.46,107.23,107.32,7564.0,107.46,107.46,107.23,107.32,7564.0
2022-10-13 15:25:00,107.34,107.4,107.25,107.28,9635.0,107.34,107.4,107.25,107.28,9635.0
2022-10-13 15:30:00,107.27,107.57,107.18,107.2,16951.0,107.27,107.57,107.18,107.2,16951.0
2022-10-13 15:35:00,107.23,107.3,107.17,107.23,15617.0,107.23,107.3,107.17,107.23,15617.0
2022-10-13 15:40:00,107.23,107.29,107.08,107.23,13605.0,107.23,107.29,107.08,107.23,13605.0
2022-10-13 15:45:00,107.22,107.23,107.13,107.19,15386.0,107.22,107.23,107.13,107.19,15386.0
2022-10-13 15:50:00,107.11,107.61,107.08,107.44,44593.0,107.11,107.61,107.08,107.44,44593.0
2022-10-13 15:55:00,107.44,107.45,107.09,107.12,114145.0,107.44,107.45,107.09,107.12,114145.0
2022-10-14 09:30:00,106.92,107.39,105.11,105.2,77189.0,106.92,107.39,105.11,105.2,77189.0
2022-10-14 09:35:00,105.45,106.35,105.45,106.27,64006.0,105.45,106.35,105.45,106.27,64006.0
2022-10-14 09:40:00,106.26,106.32,105.43,105.5,36960.0,106.26,106.32,105.43,105.5,36960.0
2022-10-14 09:45:00,105.35,105.59,105.0,105.07,44032.0,105.35,105.59,105.0,105.07,44032.0
2022-10-14 09:50:00,105.1,105.3,104.53,104.57,37170.0,105.1,105.3,104.53,104.57,37170.0
2022-10-14 09:55:00,104.67,104.78,104.1,104.3,43472.0,104.67,104.78,104.1,104.3,43472.0
2022-10-14 10:00:00,104.2,104.21,103.21,103.47,48288.0,104.2,104.21,103.21,103.47,48288.0
2022-10-14 10:05:00,103.51,103.79,102.92,103.29,38779.0,103.51,103.79,102.92,103.29,38779.0
2022-10-14 10:10:00,103.18,103.28,102.3,102.55,38158.0,103.18,103.28,102.3,102.55,38158.0
2022-10-14 10:15:00,102.57,103.07,102.54,103.0,25826.0,102.57,103.07,102.54,103.0,25826.0
2022-10-14 10:20:00,103.05,103.05,102.0,102.04,25843.0,103.05,103.05,102.0,102.04,25843.0
2022-10-14 10:25:00,102.06,102.64,101.99,102.36,41499.0,102.06,102.64,101.99,102.36,41499.0
2022-10-14 10:30:00,102.38,102.66,102.19,102.19,32241.0,102.38,102.66,102.19,102.19,32241.0
2022-10-14 10:35:00,102.21,102.38,101.98,102.21,35345.0,102.21,102.38,101.98,102.21,35345.0
2022-10-14 10:40:00,102.2,102.36,101.34,101.36,34371.0,102.2,102.36,101.34,101.36,34371.0
2022-10-14 10:45:00,101.37,101.85,101.34,101.84,42714.0,101.37,101.85,101.34,101.84,42714.0
2022-10-14 10:50:00,101.87,102.36,101.69,102.21,28921.0,101.87,102.36,101.69,102.21,28921.0
2022-10-14 10:55:00,102.23,102.45,102.07,102.39,12472.0,102.23,102.45,102.07,102.39,12472.0
2022-10-14 11:00:00,102.42,102.86,102.19,102.76,26246.0,102.42,102.86,102.19,102.76,26246.0
2022-10-14 11:05:00,102.8,102.83,102.05,102.12,11647.0,102.8,102.83,102.05,102.12,11647.0
2022-10-14 11:10:00,102.11,102.15,101.85,101.88,10474.0,102.11,102.15,101.85,101.88,10474.0
2022-10-14 11:15:00,101.84,102.16,101.84,102.09,27421.0,101.84,102.16,101.84,102.09,27421.0
2022-10-14 11:20:00,102.13,102.32,102.07,102.27,9094.0,102.13,102.32,102.07,102.27,9094.0
2022-10-14 11:25:00,102.31,102.57,102.28,102.5,21964.0,102.31,102.57,102.28,102.5,21964.0
2022-10-14 11:30:00,102.49,102.49,102.0,102.11,21192.0,102.49,102.49,102.0,102.11,21192.0
2022-10-14 11:35:00,102.11,102.43,102.01,102.4,32587.0,102.11,102.43,102.01,102.4,32587.0
2022-10-14 11:40:00,102.43,102.58,102.2,102.3,13137.0,102.43,102.58,102.2,102.3,13137.0
2022-10-14 11:45:00,102.27,102.27,101.88,101.94,26002.0,102.27,102.27,101.88,101.94,26002.0
2022-10-14 11:50:00,101.95,102.04,101.72,101.82,20613.0,101.95,102.04,101.72,101.82,20613.0
2022-10-14 11:55:00,101.76,101.83,101.6,101.6,16754.0,101.76,101.83,101.6,101.6,16754.0
2022-10-14 12:00:00,101.56,101.89,101.53,101.81,20384.0,101.56,101.89,101.53,101.81,20384.0
2022-10-14 12:05:00,101.75,101.75,101.36,101.46,15263.0,101.75,101.75,101.36,101.46,15263.0
2022-10-14 12:10:00,101.49,101.55,101.28,101.37,14872.0,101.49,101.55,101.28,101.37,14872.0
2022-10-14 12:15:00,101.37,101.38,101.03,101.18,32243.0,101.37,101.38,101.03,101.18,32243.0
2022-10-14 12:20:00,101.19,101.69,101.13,101.69,22415.0,101.19,101.69,101.13,101.69,22415.0
2022-10-14 12:25:00,101.69,101.79,101.55,101.72,20577.0,101.69,101.79,101.55,101.72,20577.0
2022-10-14 12:30:00,101.7,101.86,101.55,101.56,21559.0,101.7,101.86,101.55,101.56,21559.0
2022-10-14 12:35:00,101.55,101.88,101.54,101.69,14426.0,101.55,101.88,101.54,101.69,14426.0
2022-10-14 12:40:00,101.67,101.95,101.67,101.88,18027.0,101.67,101.95,101.67,101.88,18027.0
2022-10-14 12:45:00,101.84,101.87,101.42,101.45,23685.0,101.84,101.87,101.42,101.45,23685.0
2022-10-14 12:50:00,101.41,101.41,101.22,101.38,11174.0,101.41,101.41,101.22,101.38,11174.0
2022-10-14 12:55:00,101.34,101.34,101.16,101.27,9447.0,101.34,101.34,101.16,101.27,9447.0
2022-10-14 13:00:00,101.27,101.46,101.25,101.39,6654.0,101.27,101.46,101.25,101.39,6654.0
2022-10-14 13:05:00,101.39,101.39,101.18,101.18,7298.0,101.39,101.39,101.18,101.18,7298.0
2022-10-14 13:10:00,101.22,101.39,101.13,101.16,7715.0,101.22,101.39,101.13,101.16,7715.0
2022-10-14 13:15:00,101.19,101.28,101.17,101.22,9581.0,101.19,101.28,101.17,101.22,9581.0
2022-10-14 13:20:00,101.21,101.29,101.05,101.19,15086.0,101.21,101.29,101.05,101.19,15086.0
2022-10-14 13:25:00,101.2,101.35,101.13,101.35,12015.0,101.2,101.35,101.13,101.35,12015.0
2022-10-14 13:30:00,101.39,101.79,101.39,101.79,16321.0,101.39,101.79,101.39,101.79,16321.0
2022-10-14 13:35:00,101.75,101.93,101.66,101.88,14019.0,101.75,101.93,101.66,101.88,14019.0
2022-10-14 13:40:00,101.87,101.98,101.78,101.81,10606.0,101.87,101.98,101.78,101.81,10606.0
2022-10-14 13:45:00,101.81,101.92,101.79,101.82,5637.0,101.81,101.92,101.79,101.82,5637.0
2022-10-14 13:50:00,101.8,101.82,101.7,101.74,6055.0,101.8,101.82,101.7,101.74,6055.0
2022-10-14 13:55:00,101.83,101.89,101.66,101.79,59613.0,101.83,101.89,101.66,101.79,59613.0
2022-10-14 14:00:00,101.84,101.84,101.4,101.48,12315.0,101.84,101.84,101.4,101.48,12315.0
2022-10-14 14:05:00,101.48,101.57,101.38,101.43,12970.0,101.48,101.57,101.38,101.43,12970.0
2022-10-14 14:10:00,101.47,101.47,101.3,101.39,28199.0,101.47,101.47,101.3,101.39,28199.0
2022-10-14 14:15:00,101.39,101.44,101.14,101.15,9846.0,101.39,101.44,101.14,101.15,9846.0
2022-10-14 14:20:00,101.16,101.34,101.1,101.29,28375.0,101.16,101.34,101.1,101.29,28375.0
2022-10-14 14:25:00,101.3,101.38,101.23,101.35,18426.0,101.3,101.38,101.23,101.35,18426.0
2022-10-14 14:30:00,101.34,101.55,101.34,101.37,6838.0,101.34,101.55,101.34,101.37,6838.0
2022-10-14 14:35:00,101.36,101.5,101.31,101.41,7305.0,101.36,101.5,101.31,101.41,7305.0
2022-10-14 14:40:00,101.43,101.6,101.38,101.56,11776.0,101.43,101.6,101.38,101.56,11776.0
2022-10-14 14:45:00,101.57,101.65,101.48,101.6,8235.0,101.57,101.65,101.48,101.6,8235.0
2022-10-14 14:50:00,101.6,101.61,101.44,101.52,10714.0,101.6,101.61,101.44,101.52,10714.0
2022-10-14 14:55:00,101.51,101.73,101.48,101.57,9947.0,101.51,101.73,101.48,101.57,9947.0
2022-10-14 15:00:00,101.58,101.68,101.39,101.45,19191.0,101.58,101.68,101.39,101.45,19191.0
2022-10-14 15:05:00,101.45,101.47,101.14,101.16,16806.0,101.45,101.47,101.14,101.16,16806.0
2022-10-14 15:10:00,101.13,101.19,100.97,101.03,36360.0,101.13,101.19,100.97,101.03,36360.0
2022-10-14 15:15:00,101.03,101.1,100.87,100.89,35639.0,101.03,101.1,100.87,100.89,35639.0
2022-10-14 15:20:00,100.86,100.88,100.58,100.71,58200.0,100.86,100.88,100.58,100.71,58200.0
2022-10-14 15:25:00,100.72,100.83,100.56,100.68,47916.0,100.72,100.83,100.56,100.68,47916.0
2022-10-14 15:30:00,100.65,100.76,100.51,100.76,27556.0,100.65,100.76,100.51,100.76,27556.0
2022-10-14 15:35:00,100.75,100.89,100.65,100.69,32081.0,100.75,100.89,100.65,100.69,32081.0
2022-10-14 15:40:00,100.69,100.75,100.58,100.71,30644.0,100.69,100.75,100.58,100.71,30644.0
2022-10-14 15:45:00,100.7,100.7,100.49,100.52,58633.0,100.7,100.7,100.49,100.52,58633.0
2022-10-14 15:50:00,100.52,100.81,100.44,100.61,109345.0,100.52,100.81,100.44,100.61,109345.0
2022-10-14 15:55:00,100.63,100.63,100.05,100.29,220440.0,100.63,100.63,100.05,100.29,220440.0
2022-10-17 09:30:00,101.64,102.62,101.6,102.09,84825.0,101.64,102.62,101.6,102.09,84825.0
2022-10-17 09:35:00,102.07,102.99,101.96,102.6,43328.0,102.07,102.99,101.96,102.6,43328.0
2022-10-17 09:40:00,102.74,103.12,102.01,102.25,48703.0,102.74,103.12,102.01,102.25,48703.0
2022-10-17 09:45:00,102.2,102.22,101.63,102.04,31087.0,102.2,102.22,101.63,102.04,31087.0
2022-10-17 09:50:00,102.09,102.39,101.96,102.14,13599.0,102.09,102.39,101.96,102.14,13599.0
2022-10-17 09:55:00,102.22,102.3,101.73,102.15,20064.0,102.22,102.3,101.73,102.15,20064.0
2022-10-17 10:00:00,102.19,102.89,101.75,102.89,46601.0,102.19,102.89,101.75,102.89,46601.0
2022-10-17 10:05:00,102.9,103.1,102.58,102.58,33984.0,102.9,103.1,102.58,102.58,33984.0
2022-10-17 10:10:00,102.64,103.5,102.64,103.49,34071.0,102.64,103.5,102.64,103.49,34071.0
2022-10-17 10:15:00,103.48,103.48,102.73,102.78,10011.0,103.48,103.48,102.73,102.78,10011.0
2022-10-17 10:20:00,102.82,102.96,102.73,102.82,13093.0,102.82,102.96,102.73,102.82,13093.0
2022-10-17 10:25:00,102.76,102.76,102.4,102.68,19284.0,102.76,102.76,102.4,102.68,19284.0
2022-10-17 10:30:00,102.67,103.09,102.44,102.81,37035.0,102.67,103.09,102.44,102.81,37035.0
2022-10-17 10:35:00,102.85,103.47,102.84,103.36,21178.0,102.85,103.47,102.84,103.36,21178.0
2022-10-17 10:40:00,103.43,103.68,103.28,103.63,22797.0,103.43,103.68,103.28,103.63,22797.0
2022-10-17 10:45:00,103.67,103.68,102.95,102.98,15883.0,103.67,103.68,102.95,102.98,15883.0
2022-10-17 10:50:00,102.97,103.06,102.71,102.77,14695.0,102.97,103.06,102.71,102.77,14695.0
2022-10-17 10:55:00,102.72,102.93,102.71,102.77,16569.0,102.72,102.93,102.71,102.77,16569.0
2022-10-17 11:00:00,102.86,102.95,102.57,102.69,22391.0,102.86,102.95,102.57,102.69,22391.0
2022-10-17 11:05:00,102.69,102.88,102.64,102.73,11505.0,102.69,102.88,102.64,102.73,11505.0
2022-10-17 11:10:00,102.76,102.86,102.65,102.68,9473.0,102.76,102.86,102.65,102.68,9473.0
2022-10-17 11:15:00,102.66,102.7,102.35,102.49,16965.0,102.66,102.7,102.35,102.49,16965.0
2022-10-17 11:20:00,102.46,102.75,102.46,102.7,8506.0,102.46,102.75,102.46,102.7,8506.0
2022-10-17 11:25:00,102.7,102.89,102.69,102.89,15701.0,102.7,102.89,102.69,102.89,15701.0
2022-10-17 11:30:00,102.9,103.0,102.67,102.76,46712.0,102.9,103.0,102.67,102.76,46712.0
2022-10-17 11:35:00,102.83,103.28,102.82,103.28,23907.0,102.83,103.28,102.82,103.28,23907.0
2022-10-17 11:40:00,103.33,103.62,103.33,103.46,23936.0,103.33,103.62,103.33,103.46,23936.0
2022-10-17 11:45:00,103.45,103.45,103.11,103.23,17005.0,103.45,103.45,103.11,103.23,17005.0
2022-10-17 11:50:00,103.2,103.29,103.09,103.21,12962.0,103.2,103.29,103.09,103.21,12962.0
2022-10-17 11:55:00,103.19,103.49,103.16,103.34,67718.0,103.19,103.49,103.16,103.34,67718.0
2022-10-17 12:00:00,103.4,103.73,103.39,103.63,30622.0,103.4,103.73,103.39,103.63,30622.0
2022-10-17 12:05:00,103.59,103.87,103.59,103.85,7197.0,103.59,103.87,103.59,103.85,7197.0
2022-10-17 12:10:00,103.86,103.87,103.47,103.64,12088.0,103.86,103.87,103.47,103.64,12088.0
2022-10-17 12:15:00,103.67,103.78,103.39,103.39,8357.0,103.67,103.78,103.39,103.39,8357.0
2022-10-17 12:20:00,103.39,103.42,103.28,103.37,8288.0,103.39,103.42,103.28,103.37,8288.0
2022-10-17 12:25:00,103.32,103.43,103.31,103.41,6121.0,103.32,103.43,103.31,103.41,6121.0
2022-10-17 12:30:00,103.4,103.53,103.4,103.5,7159.0,103.4,103.53,103.4,103.5,7159.0
2022-10-17 12:35:00,103.47,103.47,103.24,103.28,7193.0,103.47,103.47,103.24,103.28,7193.0
2022-10-17 12:40:00,103.28,103.34,103.08,103.17,6181.0,103.28,103.34,103.08,103.17,6181.0
2022-10-17 12:45:00,103.19,103.32,103.04,103.26,11434.0,103.19,103.32,103.04,103.26,11434.0
2022-10-17 12:50:00,103.26,103.29,103.22,103.26,4683.0,103.26,103.29,103.22,103.26,4683.0
2022-10-17 12:55:00,103.22,103.22,102.85,102.88,11004.0,103.22,103.22,102.85,102.88,11004.0
2022-10-17 13:00:00,102.83,102.85,102.56,102.69,9889.0,102.83,102.85,102.56,102.69,9889.0
2022-10-17 13:05:00,102.69,102.82,102.66,102.78,13100.0,102.69,102.82,102.66,102.78,13100.0
2022-10-17 13:10:00,102.78,102.85,102.74,102.8,5903.0,102.78,102.85,102.74,102.8,5903.0
2022-10-17 13:15:00,102.78,102.8,102.62,102.62,7371.0,102.78,102.8,102.62,102.62,7371.0
2022-10-17 13:20:00,102.6,102.89,102.54,102.87,11599.0,102.6,102.89,102.54,102.87,11599.0
2022-10-17 13:25:00,102.89,102.92,102.68,102.73,9442.0,102.89,102.92,102.68,102.73,9442.0
2022-10-17 13:30:00,102.71,102.71,102.56,102.6,4399.0,102.71,102.71,102.56,102.6,4399.0
2022-10-17 13:35:00,102.6,102.79,102.58,102.77,6468.0,102.6,102.79,102.58,102.77,6468.0
2022-10-17 13:40:00,102.75,102.76,102.66,102.71,4412.0,102.75,102.76,102.66,102.71,4412.0
2022-10-17 13:45:00,102.73,102.83,102.72,102.76,7400.0,102.73,102.83,102.72,102.76,7400.0
2022-10-17 13:50:00,102.74,102.81,102.72,102.79,5895.0,102.74,102.81,102.72,102.79,5895.0
2022-10-17 13:55:00,102.76,102.76,102.63,102.64,4555.0,102.76,102.76,102.63,102.64,4555.0
2022-10-17 14:00:00,102.61,102.77,102.5,102.58,8700.0,102.61,102.77,102.5,102.58,8700.0
2022-10-17 14:05:00,102.56,102.56,102.43,102.5,8544.0,102.56,102.56,102.43,102.5,8544.0
2022-10-17 14:10:00,102.47,102.57,102.27,102.29,9462.0,102.47,102.57,102.27,102.29,9462.0
2022-10-17 14:15:00,102.3,102.37,102.18,102.19,14734.0,102.3,102.37,102.18,102.19,14734.0
2022-10-17 14:20:00,102.19,102.24,102.08,102.12,16297.0,102.19,102.24,102.08,102.12,16297.0
2022-10-17 14:25:00,102.12,102.12,101.89,102.04,28904.0,102.12,102.12,101.89,102.04,28904.0
2022-10-17 14:30:00,102.07,102.07,101.7,101.71,13899.0,102.07,102.07,101.7,101.71,13899.0
2022-10-17 14:35:00,101.72,101.74,101.46,101.73,25822.0,101.72,101.74,101.46,101.73,25822.0
2022-10-17 14:40:00,101.79,102.29,101.79,102.27,20973.0,101.79,102.29,101.79,102.27,20973.0
2022-10-17 14:45:00,102.28,102.4,102.13,102.32,16768.0,102.28,102.4,102.13,102.32,16768.0
2022-10-17 14:50:00,102.32,102.32,101.88,101.95,14777.0,102.32,102.32,101.88,101.95,14777.0
2022-10-17 14:55:00,101.93,101.93,101.62,101.66,15164.0,101.93,101.93,101.62,101.66,15164.0
2022-10-17 15:00:00,101.65,101.7,101.42,101.67,20291.0,101.65,101.7,101.42,101.67,20291.0
2022-10-17 15:05:00,101.68,101.76,101.66,101.76,14930.0,101.68,101.76,101.66,101.76,14930.0
2022-10-17 15:10:00,101.75,102.0,101.72,101.96,17261.0,101.75,102.0,101.72,101.96,17261.0
2022-10-17 15:15:00,101.96,101.96,101.69,101.83,30005.0,101.96,101.96,101.69,101.83,30005.0
2022-10-17 15:20:00,101.83,102.02,101.74,102.0,17518.0,101.83,102.02,101.74,102.0,17518.0
2022-10-17 15:25:00,102.02,102.19,101.99,102.18,22420.0,102.02,102.19,101.99,102.18,22420.0
2022-10-17 15:30:00,102.17,102.22,102.04,102.12,24981.0,102.17,102.22,102.04,102.12,24981.0
2022-10-17 15:35:00,102.11,102.25,102.09,102.15,26990.0,102.11,102.25,102.09,102.15,26990.0
2022-10-17 15:40:00,102.14,102.25,102.0,102.24,31502.0,102.14,102.25,102.0,102.24,31502.0
2022-10-17 15:45:00,102.23,102.25,102.06,102.07,40438.0,102.23,102.25,102.06,102.07,40438.0
2022-10-17 15:50:00,102.08,102.2,101.93,102.14,94866.0,102.08,102.2,101.93,102.14,94866.0
2022-10-17 15:55:00,102.13,102.17,101.58,101.88,180849.0,102.13,102.17,101.58,101.88,180849.0
2022-10-18 09:30:00,104.19,106.19,104.17,105.25,126135.0,104.19,106.19,104.17,105.25,126135.0
2022-10-18 09:35:00,105.22,105.79,104.79,105.59,51120.0,105.22,105.79,104.79,105.59,51120.0
2022-10-18 09:40:00,105.55,105.82,105.06,105.73,30627.0,105.55,105.82,105.06,105.73,30627.0
2022-10-18 09:45:00,105.76,105.9,105.0,105.44,36059.0,105.76,105.9,105.0,105.44,36059.0
2022-10-18 09:50:00,105.45,105.62,104.72,104.75,35487.0,105.45,105.62,104.72,104.75,35487.0
2022-10-18 09:55:00,104.73,104.89,104.39,104.51,31837.0,104.73,104.89,104.39,104.51,31837.0
2022-10-18 10:00:00,104.61,104.73,104.17,104.54,37208.0,104.61,104.73,104.17,104.54,37208.0
2022-10-18 10:05:00,104.59,104.66,103.39,103.42,45249.0,104.59,104.66,103.39,103.42,45249.0
2022-10-18 10:10:00,103.5,104.02,103.37,103.9,35584.0,103.5,104.02,103.37,103.9,35584.0
2022-10-18 10:15:00,103.98,103.99,103.06,103.12,9742.0,103.98,103.99,103.06,103.12,9742.0
2022-10-18 10:20:00,103.04,103.28,102.64,102.64,9937.0,103.04,103.28,102.64,102.64,9937.0
2022-10-18 10:25:00,102.7,102.77,101.63,101.64,47507.0,102.7,102.77,101.63,101.64,47507.0
2022-10-18 10:30:00,101.63,101.81,101.22,101.37,55354.0,101.63,101.81,101.22,101.37,55354.0
2022-10-18 10:35:00,101.4,101.42,100.46,100.71,51020.0,101.4,101.42,100.46,100.71,51020.0
2022-10-18 10:40:00,100.71,101.15,100.41,101.15,39760.0,100.71,101.15,100.41,101.15,39760.0
2022-10-18 10:45:00,101.06,101.46,100.71,101.32,33997.0,101.06,101.46,100.71,101.32,33997.0
2022-10-18 10:50:00,101.28,101.44,100.81,101.44,97582.0,101.28,101.44,100.81,101.44,97582.0
2022-10-18 10:55:00,101.4,101.88,101.27,101.83,37042.0,101.4,101.88,101.27,101.83,37042.0
2022-10-18 11:00:00,101.82,102.14,101.68,102.1,39605.0,101.82,102.14,101.68,102.1,39605.0
2022-10-18 11:05:00,102.06,102.09,101.46,101.76,15370.0,102.06,102.09,101.46,101.76,15370.0
2022-10-18 11:10:00,101.77,101.98,101.25,101.25,25379.0,101.77,101.98,101.25,101.25,25379.0
2022-10-18 11:15:00,101.29,101.61,101.22,101.27,18147.0,101.29,101.61,101.22,101.27,18147.0
2022-10-18 11:20:00,101.3,101.42,101.1,101.22,20852.0,101.3,101.42,101.1,101.22,20852.0
2022-10-18 11:25:00,101.19,101.55,101.11,101.55,18687.0,101.19,101.55,101.11,101.55,18687.0
2022-10-18 11:30:00,101.56,101.77,101.48,101.65,11985.0,101.56,101.77,101.48,101.65,11985.0
2022-10-18 11:35:00,101.61,101.66,101.34,101.41,6000.0,101.61,101.66,101.34,101.41,6000.0
2022-10-18 11:40:00,101.43,101.68,101.23,101.65,13081.0,101.43,101.68,101.23,101.65,13081.0
2022-10-18 11:45:00,101.7,101.93,101.64,101.93,8112.0,101.7,101.93,101.64,101.93,8112.0
2022-10-18 11:50:00,101.92,102.0,101.82,101.87,17055.0,101.92,102.0,101.82,101.87,17055.0
2022-10-18 11:55:00,101.84,101.84,101.59,101.6,6221.0,101.84,101.84,101.59,101.6,6221.0
2022-10-18 12:00:00,101.58,101.58,101.25,101.4,12338.0,101.58,101.58,101.25,101.4,12338.0
2022-10-18 12:05:00,101.38,101.75,101.19,101.69,13873.0,101.38,101.75,101.19,101.69,13873.0
2022-10-18 12:10:00,101.63,102.48,101.63,102.47,15752.0,101.63,102.48,101.63,102.47,15752.0
2022-10-18 12:15:00,102.48,102.78,102.35,102.68,23493.0,102.48,102.78,102.35,102.68,23493.0
2022-10-18 12:20:00,102.63,102.7,102.52,102.52,7438.0,102.63,102.7,102.52,102.52,7438.0
2022-10-18 12:25:00,102.51,102.61,102.43,102.61,5908.0,102.51,102.61,102.43,102.61,5908.0
2022-10-18 12:30:00,102.62,102.75,102.52,102.69,5258.0,102.62,102.75,102.52,102.69,5258.0
2022-10-18 12:35:00,102.75,103.11,102.75,102.93,5854.0,102.75,103.11,102.75,102.93,5854.0
2022-10-18 12:40:00,102.89,103.15,102.88,102.93,5801.0,102.89,103.15,102.88,102.93,5801.0
2022-10-18 12:45:00,102.85,102.91,102.8,102.9,4372.0,102.85,102.91,102.8,102.9,4372.0
2022-10-18 12:50:00,102.87,103.0,102.83,102.99,6196.0,102.87,103.0,102.83,102.99,6196.0
2022-10-18 12:55:00,102.98,103.03,102.71,102.77,6128.0,102.98,103.03,102.71,102.77,6128.0
2022-10-18 13:00:00,102.81,102.82,102.14,102.19,5458.0,102.81,102.82,102.14,102.19,5458.0
2022-10-18 13:05:00,102.18,102.41,102.15,102.35,4981.0,102.18,102.41,102.15,102.35,4981.0
2022-10-18 13:10:00,102.28,102.49,102.28,102.49,2044.0,102.28,102.49,102.28,102.49,2044.0
2022-10-18 13:15:00,102.52,102.6,102.46,102.55,2000.0,102.52,102.6,102.46,102.55,2000.0
2022-10-18 13:20:00,102.54,102.63,102.32,102.38,3700.0,102.54,102.63,102.32,102.38,3700.0
2022-10-18 13:25:00,102.49,102.65,102.49,102.65,1600.0,102.49,102.65,102.49,102.65,1600.0
2022-10-18 13:30:00,102.69,103.24,102.67,103.21,13726.0,102.69,103.24,102.67,103.21,13726.0
2022-10-18 13:35:00,103.23,103.23,102.87,102.96,4940.0,103.23,103.23,102.87,102.96,4940.0
2022-10-18 13:40:00,102.94,103.13,102.94,103.12,5573.0,102.94,103.13,102.94,103.12,5573.0
2022-10-18 13:45:00,103.12,103.15,102.99,103.08,3300.0,103.12,103.15,102.99,103.08,3300.0
2022-10-18 13:50:00,103.09,103.27,103.08,103.14,4959.0,103.09,103.27,103.08,103.14,4959.0
2022-10-18 13:55:00,103.16,103.25,103.13,103.13,5637.0,103.16,103.25,103.13,103.13,5637.0
2022-10-18 14:00:00,103.09,103.09,102.86,102.88,4569.0,103.09,103.09,102.86,102.88,4569.0
2022-10-18 14:05:00,102.86,102.93,102.79,102.79,6646.0,102.86,102.93,102.79,102.79,6646.0
2022-10-18 14:10:00,102.86,102.89,102.71,102.74,5399.0,102.86,102.89,102.71,102.74,5399.0
2022-10-18 14:15:00,102.74,102.74,102.48,102.5,5032.0,102.74,102.74,102.48,102.5,5032.0
2022-10-18 14:20:00,102.49,102.56,102.37,102.54,6419.0,102.49,102.56,102.37,102.54,6419.0
2022-10-18 14:25:00,102.55,102.63,102.44,102.58,9209.0,102.55,102.63,102.44,102.58,9209.0
2022-10-18 14:30:00,102.62,102.62,102.41,102.5,2681.0,102.62,102.62,102.41,102.5,2681.0
2022-10-18 14:35:00,102.55,102.57,102.07,102.09,5866.0,102.55,102.57,102.07,102.09,5866.0
2022-10-18 14:40:00,102.14,102.16,101.9,101.93,5466.0,102.14,102.16,101.9,101.93,5466.0
2022-10-18 14:45:00,101.95,102.02,101.76,101.89,9601.0,101.95,102.02,101.76,101.89,9601.0
2022-10-18 14:50:00,101.77,101.84,101.7,101.83,7927.0,101.77,101.84,101.7,101.83,7927.0
2022-10-18 14:55:00,101.81,102.02,101.72,102.01,5857.0,101.81,102.02,101.72,102.01,5857.0
2022-10-18 15:00:00,102.01,102.02,101.82,101.93,3731.0,102.01,102.02,101.82,101.93,3731.0
2022-10-18 15:05:00,101.91,102.04,101.89,101.89,9538.0,101.91,102.04,101.89,101.89,9538.0
2022-10-18 15:10:00,101.98,102.03,101.72,101.78,5300.0,101.98,102.03,101.72,101.78,5300.0
2022-10-18 15:15:00,101.82,101.91,101.64,101.86,5615.0,101.82,101.91,101.64,101.86,5615.0
2022-10-18 15:20:00,101.88,101.94,101.76,101.94,6121.0,101.88,101.94,101.76,101.94,6121.0
2022-10-18 15:25:00,101.91,101.99,101.81,101.91,5192.0,101.91,101.99,101.81,101.91,5192.0
2022-10-18 15:30:00,101.91,102.29,101.91,102.29,7423.0,101.91,102.29,101.91,102.29,7423.0
2022-10-18 15:35:00,102.26,102.29,102.05,102.2,9556.0,102.26,102.29,102.05,102.2,9556.0
2022-10-18 15:40:00,102.23,102.47,102.23,102.43,15376.0,102.23,102.47,102.23,102.43,15376.0
2022-10-18 15:45:00,102.4,102.48,102.32,102.39,26138.0,102.4,102.48,102.32,102.39,26138.0
2022-10-18 15:50:00,102.39,102.49,102.22,102.31,29056.0,102.39,102.49,102.22,102.31,29056.0
2022-10-18 15:55:00,102.29,102.35,102.12,102.35,71929.0,102.29,102.35,102.12,102.35,71929.0
2022-10-19 09:30:00,99.09,100.77,98.8,100.77,133121.0,99.09,100.77,98.8,100.77,133121.0
2022-10-19 09:35:00,100.62,100.8,99.68,99.73,32408.0,100.62,100.8,99.68,99.73,32408.0
2022-10-19 09:40:00,99.72,100.11,99.5,99.96,57342.0,99.72,100.11,99.5,99.96,57342.0
2022-10-19 09:45:00,99.87,99.92,98.56,98.58,45261.0,99.87,99.92,98.56,98.58,45261.0
2022-10-19 09:50:00,98.52,99.14,98.49,98.61,45011.0,98.52,99.14,98.49,98.61,45011.0
2022-10-19 09:55:00,98.62,98.87,97.8,97.96,100608.0,98.62,98.87,97.8,97.96,100608.0
2022-10-19 10:00:00,97.94,98.65,97.85,98.45,76603.0,97.94,98.65,97.85,98.45,76603.0
2022-10-19 10:05:00,98.53,98.85,98.41,98.61,43578.0,98.53,98.85,98.41,98.61,43578.0
2022-10-19 10:10:00,98.65,98.99,98.37,98.78,46993.0,98.65,98.99,98.37,98.78,46993.0
2022-10-19 10:15:00,98.87,99.25,98.8,99.06,50862.0,98.87,99.25,98.8,99.06,50862.0
2022-10-19 10:20:00,99.0,99.38,99.0,99.14,33317.0,99.0,99.38,99.0,99.14,33317.0
2022-10-19 10:25:00,99.12,99.61,98.91,99.39,50702.0,99.12,99.61,98.91,99.39,50702.0
2022-10-19 10:30:00,99.41,99.43,98.55,98.55,65851.0,99.41,99.43,98.55,98.55,65851.0
2022-10-19 10:35:00,98.55,98.71,98.48,98.69,29173.0,98.55,98.71,98.48,98.69,29173.0
2022-10-19 10:40:00,98.67,98.73,98.15,98.35,46929.0,98.67,98.73,98.15,98.35,46929.0
2022-10-19 10:45:00,98.4,98.65,98.12,98.53,45652.0,98.4,98.65,98.12,98.53,45652.0
2022-10-19 10:50:00,98.53,98.56,98.2,98.22,47906.0,98.53,98.56,98.2,98.22,47906.0
2022-10-19 10:55:00,98.25,98.26,97.41,97.53,94925.0,98.25,98.26,97.41,97.53,94925.0
2022-10-19 11:00:00,97.54,97.81,97.06,97.25,73733.0,97.54,97.81,97.06,97.25,73733.0
2022-10-19 11:05:00,97.24,97.49,97.16,97.2,21970.0,97.24,97.49,97.16,97.2,21970.0
2022-10-19 11:10:00,97.2,97.6,97.1,97.13,28866.0,97.2,97.6,97.1,97.13,28866.0
2022-10-19 11:15:00,97.15,97.31,96.89,96.96,69049.0,97.15,97.31,96.89,96.96,69049.0
2022-10-19 11:20:00,96.97,97.11,96.6,96.61,74543.0,96.97,97.11,96.6,96.61,74543.0
2022-10-19 11:25:00,96.63,97.22,96.53,97.05,51547.0,96.63,97.22,96.53,97.05,51547.0
2022-10-19 11:30:00,97.09,97.25,96.95,97.18,18056.0,97.09,97.25,96.95,97.18,18056.0
2022-10-19 11:35:00,97.15,97.26,96.95,97.22,20041.0,97.15,97.26,96.95,97.22,20041.0
2022-10-19 11:40:00,97.25,97.25,97.04,97.15,13104.0,97.25,97.25,97.04,97.15,13104.0
2022-10-19 11:45:00,97.15,97.19,96.93,97.07,11103.0,97.15,97.19,96.93,97.07,11103.0
2022-10-19 11:50:00,97.06,97.23,96.94,96.95,22214.0,97.06,97.23,96.94,96.95,22214.0
2022-10-19 11:55:00,96.95,97.06,96.83,96.89,19240.0,96.95,97.06,96.83,96.89,19240.0
2022-10-19 12:00:00,96.86,96.94,96.45,96.57,37712.0,96.86,96.94,96.45,96.57,37712.0
2022-10-19 12:05:00,96.55,96.59,96.28,96.28,19376.0,96.55,96.59,96.28,96.28,19376.0
2022-10-19 12:10:00,96.25,96.47,96.25,96.35,13046.0,96.25,96.47,96.25,96.35,13046.0
2022-10-19 12:15:00,96.35,96.55,96.27,96.48,43640.0,96.35,96.55,96.27,96.48,43640.0
2022-10-19 12:20:00,96.45,96.6,96.38,96.57,13290.0,96.45,96.6,96.38,96.57,13290.0
2022-10-19 12:25:00,96.59,96.6,96.23,96.35,15169.0,96.59,96.6,96.23,96.35,15169.0
2022-10-19 12:30:00,96.29,96.45,96.23,96.33,23145.0,96.29,96.45,96.23,96.33,23145.0
2022-10-19 12:35:00,96.32,96.4,96.21,96.26,21336.0,96.32,96.4,96.21,96.26,21336.0
2022-10-19 12:40:00,96.29,96.3,96.02,96.11,28746.0,96.29,96.3,96.02,96.11,28746.0
2022-10-19 12:45:00,96.13,96.25,95.97,96.06,19668.0,96.13,96.25,95.97,96.06,19668.0
2022-10-19 12:50:00,96.06,96.23,96.04,96.05,18160.0,96.06,96.23,96.04,96.05,18160.0
2022-10-19 12:55:00,96.04,96.04,95.91,95.96,16150.0,96.04,96.04,95.91,95.96,16150.0
2022-10-19 13:00:00,95.93,95.93,95.38,95.38,35365.0,95.93,95.93,95.38,95.38,35365.0
2022-10-19 13:05:00,95.41,95.5,95.27,95.39,23887.0,95.41,95.5,95.27,95.39,23887.0
2022-10-19 13:10:00,95.34,95.59,95.26,95.39,23283.0,95.34,95.59,95.26,95.39,23283.0
2022-10-19 13:15:00,95.38,95.46,95.14,95.14,11933.0,95.38,95.46,95.14,95.14,11933.0
2022-10-19 13:20:00,95.16,95.41,95.15,95.26,29178.0,95.16,95.41,95.15,95.26,29178.0
2022-10-19 13:25:00,95.26,95.54,95.2,95.22,32056.0,95.26,95.54,95.2,95.22,32056.0
2022-10-19 13:30:00,95.19,95.26,95.12,95.2,19924.0,95.19,95.26,95.12,95.2,19924.0
2022-10-19 13:35:00,95.21,95.37,95.14,95.23,30282.0,95.21,95.37,95.14,95.23,30282.0
2022-10-19 13:40:00,95.23,95.31,95.1,95.2,18217.0,95.23,95.31,95.1,95.2,18217.0
2022-10-19 13:45:00,95.2,95.34,95.11,95.21,21621.0,95.2,95.34,95.11,95.21,21621.0
2022-10-19 13:50:00,95.22,95.43,95.12,95.4,9508.0,95.22,95.43,95.12,95.4,9508.0
2022-10-19 13:55:00,95.42,95.44,95.21,95.37,18194.0,95.42,95.44,95.21,95.37,18194.0
2022-10-19 14:00:00,95.39,95.63,95.33,95.45,18692.0,95.39,95.63,95.33,95.45,18692.0
2022-10-19 14:05:00,95.45,95.6,95.36,95.53,26174.0,95.45,95.6,95.36,95.53,26174.0
2022-10-19 14:10:00,95.46,95.6,95.3,95.34,71815.0,95.46,95.6,95.3,95.34,71815.0
2022-10-19 14:15:00,95.39,95.39,95.12,95.21,34817.0,95.39,95.39,95.12,95.21,34817.0
2022-10-19 14:20:00,95.2,95.2,95.06,95.13,33709.0,95.2,95.2,95.06,95.13,33709.0
2022-10-19 14:25:00,95.17,95.18,94.9,94.92,40296.0,95.17,95.18,94.9,94.92,40296.0
2022-10-19 14:30:00,94.9,94.95,94.45,94.5,53586.0,94.9,94.95,94.45,94.5,53586.0
2022-10-19 14:35:00,94.5,94.55,94.32,94.43,73088.0,94.5,94.55,94.32,94.43,73088.0
2022-10-19 14:40:00,94.46,94.49,94.1,94.11,53659.0,94.46,94.49,94.1,94.11,53659.0
2022-10-19 14:45:00,94.13,94.22,93.88,93.88,55891.0,94.13,94.22,93.88,93.88,55891.0
2022-10-19 14:50:00,93.85,93.86,93.52,93.52,83110.0,93.85,93.86,93.52,93.52,83110.0
2022-10-19 14:55:00,93.53,93.54,93.2,93.22,206109.0,93.53,93.54,93.2,93.22,206109.0
2022-10-19 15:00:00,93.21,93.22,92.65,92.77,176632.0,93.21,93.22,92.65,92.77,176632.0
2022-10-19 15:05:00,92.81,92.88,92.46,92.59,121564.0,92.81,92.88,92.46,92.59,121564.0
2022-10-19 15:10:00,92.6,93.19,92.41,92.96,232528.0,92.6,93.19,92.41,92.96,232528.0
2022-10-19 15:15:00,92.96,93.24,92.9,93.11,109259.0,92.96,93.24,92.9,93.11,109259.0
2022-10-19 15:20:00,93.12,93.16,92.54,92.56,64642.0,93.12,93.16,92.54,92.56,64642.0
2022-10-19 15:25:00,92.55,92.58,92.15,92.18,111584.0,92.55,92.58,92.15,92.18,111584.0
2022-10-19 15:30:00,92.19,92.27,91.8,91.88,135240.0,92.19,92.27,91.8,91.88,135240.0
2022-10-19 15:35:00,91.89,92.42,91.88,92.4,142866.0,91.89,92.42,91.88,92.4,142866.0
2022-10-19 15:40:00,92.41,92.49,91.96,92.11,177089.0,92.41,92.49,91.96,92.11,177089.0
2022-10-19 15:45:00,92.11,92.28,91.97,92.03,186218.0,92.11,92.28,91.97,92.03,186218.0
2022-10-19 15:50:00,92.02,92.8,91.92,92.73,246439.0,92.02,92.8,91.92,92.73,246439.0
2022-10-19 15:55:00,92.7,93.28,92.62,93.27,353121.0,92.7,93.28,92.62,93.27,353121.0
2022-10-20 09:30:00,93.5,95.07,92.88,94.98,214069.0,93.5,95.07,92.88,94.98,214069.0
2022-10-20 09:35:00,94.9,95.5,93.93,94.29,110675.0,94.9,95.5,93.93,94.29,110675.0
2022-10-20 09:40:00,94.27,94.69,93.96,94.59,78179.0,94.27,94.69,93.96,94.59,78179.0
2022-10-20 09:45:00,94.69,95.17,93.89,94.46,92016.0,94.69,95.17,93.89,94.46,92016.0
2022-10-20 09:50:00,94.44,95.85,94.4,95.52,115305.0,94.44,95.85,94.4,95.52,115305.0
2022-10-20 09:55:00,95.52,96.12,95.32,95.75,90971.0,95.52,96.12,95.32,95.75,90971.0
2022-10-20 10:00:00,95.72,96.21,95.55,96.04,74202.0,95.72,96.21,95.55,96.04,74202.0
2022-10-20 10:05:00,96.04,97.08,95.98,96.86,87966.0,96.04,97.08,95.98,96.86,87966.0
2022-10-20 10:10:00,96.9,97.68,96.7,96.82,99398.0,96.9,97.68,96.7,96.82,99398.0
2022-10-20 10:15:00,96.9,97.58,96.75,97.49,66585.0,96.9,97.58,96.75,97.49,66585.0
2022-10-20 10:20:00,97.49,97.54,96.42,96.45,103430.0,97.49,97.54,96.42,96.45,103430.0
2022-10-20 10:25:00,96.44,96.54,95.96,96.33,80388.0,96.44,96.54,95.96,96.33,80388.0
2022-10-20 10:30:00,96.33,96.39,95.79,96.15,33571.0,96.33,96.39,95.79,96.15,33571.0
2022-10-20 10:35:00,96.18,96.55,96.14,96.28,66064.0,96.18,96.55,96.14,96.28,66064.0
2022-10-20 10:40:00,96.33,96.41,95.73,96.13,30874.0,96.33,96.41,95.73,96.13,30874.0
2022-10-20 10:45:00,96.14,96.14,95.5,95.61,38828.0,96.14,96.14,95.5,95.61,38828.0
2022-10-20 10:50:00,95.63,95.69,95.21,95.22,40284.0,95.63,95.69,95.21,95.22,40284.0
2022-10-20 10:55:00,95.29,95.44,95.11,95.19,39089.0,95.29,95.44,95.11,95.19,39089.0
2022-10-20 11:00:00,95.2,95.23,94.46,94.59,57948.0,95.2,95.23,94.46,94.59,57948.0
2022-10-20 11:05:00,94.6,94.88,94.36,94.57,25127.0,94.6,94.88,94.36,94.57,25127.0
2022-10-20 11:10:00,94.57,94.98,94.55,94.83,23221.0,94.57,94.98,94.55,94.83,23221.0
2022-10-20 11:15:00,94.8,94.85,94.61,94.72,32914.0,94.8,94.85,94.61,94.72,32914.0
2022-10-20 11:20:00,94.72,94.82,94.55,94.61,28010.0,94.72,94.82,94.55,94.61,28010.0
2022-10-20 11:25:00,94.6,94.89,94.54,94.73,39034.0,94.6,94.89,94.54,94.73,39034.0
2022-10-20 11:30:00,94.74,94.8,94.44,94.44,30046.0,94.74,94.8,94.44,94.44,30046.0
2022-10-20 11:35:00,94.46,94.59,94.23,94.31,30554.0,94.46,94.59,94.23,94.31,30554.0
2022-10-20 11:40:00,94.31,94.7,94.25,94.68,17421.0,94.31,94.7,94.25,94.68,17421.0
2022-10-20 11:45:00,94.7,94.7,94.39,94.64,26600.0,94.7,94.7,94.39,94.64,26600.0
2022-10-20 11:50:00,94.63,94.67,94.46,94.46,29742.0,94.63,94.67,94.46,94.46,29742.0
2022-10-20 11:55:00,94.43,94.58,94.1,94.12,31896.0,94.43,94.58,94.1,94.12,31896.0
2022-10-20 12:00:00,94.13,94.33,93.96,94.2,34601.0,94.13,94.33,93.96,94.2,34601.0
2022-10-20 12:05:00,94.18,94.25,93.92,93.92,29538.0,94.18,94.25,93.92,93.92,29538.0
2022-10-20 12:10:00,93.92,94.2,93.85,93.86,26547.0,93.92,94.2,93.85,93.86,26547.0
2022-10-20 12:15:00,93.84,93.88,93.55,93.57,48860.0,93.84,93.88,93.55,93.57,48860.0
2022-10-20 12:20:00,93.57,93.6,93.23,93.48,37162.0,93.57,93.6,93.23,93.48,37162.0
2022-10-20 12:25:00,93.46,93.5,93.09,93.13,23020.0,93.46,93.5,93.09,93.13,23020.0
2022-10-20 12:30:00,93.13,93.29,93.09,93.1,32693.0,93.13,93.29,93.09,93.1,32693.0
2022-10-20 12:35:00,93.13,93.21,92.89,92.91,34894.0,93.13,93.21,92.89,92.91,34894.0
2022-10-20 12:40:00,92.9,93.11,92.87,92.9,33254.0,92.9,93.11,92.87,92.9,33254.0
2022-10-20 12:45:00,92.94,93.04,92.64,93.04,33607.0,92.94,93.04,92.64,93.04,33607.0
2022-10-20 12:50:00,93.04,93.3,93.03,93.18,29619.0,93.04,93.3,93.03,93.18,29619.0
2022-10-20 12:55:00,93.17,93.3,93.09,93.28,28805.0,93.17,93.3,93.09,93.28,28805.0
2022-10-20 13:00:00,93.34,93.48,93.14,93.26,21503.0,93.34,93.48,93.14,93.26,21503.0
2022-10-20 13:05:00,93.29,93.29,92.89,93.05,51273.0,93.29,93.29,92.89,93.05,51273.0
2022-10-20 13:10:00,93.05,93.28,92.96,93.04,19141.0,93.05,93.28,92.96,93.04,19141.0
2022-10-20 13:15:00,93.02,93.11,92.93,93.06,34287.0,93.02,93.11,92.93,93.06,34287.0
2022-10-20 13:20:00,93.04,93.04,92.9,92.9,33395.0,93.04,93.04,92.9,92.9,33395.0
2022-10-20 13:25:00,92.9,92.99,92.86,92.95,18837.0,92.9,92.99,92.86,92.95,18837.0
2022-10-20 13:30:00,92.9,92.92,92.67,92.68,10502.0,92.9,92.92,92.67,92.68,10502.0
2022-10-20 13:35:00,92.67,92.78,92.63,92.69,15037.0,92.67,92.78,92.63,92.69,15037.0
2022-10-20 13:40:00,92.65,92.69,92.44,92.53,12529.0,92.65,92.69,92.44,92.53,12529.0
2022-10-20 13:45:00,92.49,92.57,92.14,92.17,30415.0,92.49,92.57,92.14,92.17,30415.0
2022-10-20 13:50:00,92.16,92.3,92.07,92.26,23636.0,92.16,92.3,92.07,92.26,23636.0
2022-10-20 13:55:00,92.28,92.58,92.25,92.52,56648.0,92.28,92.58,92.25,92.52,56648.0
2022-10-20 14:00:00,92.52,92.67,92.39,92.39,23671.0,92.52,92.67,92.39,92.39,23671.0
2022-10-20 14:05:00,92.42,92.42,92.17,92.27,15619.0,92.42,92.42,92.17,92.27,15619.0
2022-10-20 14:10:00,92.25,92.35,92.06,92.11,14162.0,92.25,92.35,92.06,92.11,14162.0
2022-10-20 14:15:00,92.11,92.28,92.1,92.22,18281.0,92.11,92.28,92.1,92.22,18281.0
2022-10-20 14:20:00,92.2,92.26,92.08,92.09,11910.0,92.2,92.26,92.08,92.09,11910.0
2022-10-20 14:25:00,92.09,92.14,91.94,92.03,19852.0,92.09,92.14,91.94,92.03,19852.0
2022-10-20 14:30:00,92.0,92.3,91.95,92.25,19070.0,92.0,92.3,91.95,92.25,19070.0
2022-10-20 14:35:00,92.25,92.47,92.19,92.47,20075.0,92.25,92.47,92.19,92.47,20075.0
2022-10-20 14:40:00,92.5,92.59,92.4,92.41,40277.0,92.5,92.59,92.4,92.41,40277.0
2022-10-20 14:45:00,92.41,92.54,92.4,92.53,21201.0,92.41,92.54,92.4,92.53,21201.0
2022-10-20 14:50:00,92.52,93.21,92.51,93.06,39380.0,92.52,93.21,92.51,93.06,39380.0
2022-10-20 14:55:00,93.05,93.3,92.98,93.12,28693.0,93.05,93.3,92.98,93.12,28693.0
2022-10-20 15:00:00,93.13,93.18,92.86,92.87,20494.0,93.13,93.18,92.86,92.87,20494.0
2022-10-20 15:05:00,92.89,93.13,92.85,92.97,21174.0,92.89,93.13,92.85,92.97,21174.0
2022-10-20 15:10:00,92.96,93.05,92.86,93.01,14137.0,92.96,93.05,92.86,93.01,14137.0
2022-10-20 15:15:00,93.01,93.01,92.73,92.74,21455.0,93.01,93.01,92.73,92.74,21455.0
2022-10-20 15:20:00,92.76,92.82,92.65,92.72,27240.0,92.76,92.82,92.65,92.72,27240.0
2022-10-20 15:25:00,92.72,92.74,92.52,92.64,23219.0,92.72,92.74,92.52,92.64,23219.0
2022-10-20 15:30:00,92.66,92.66,92.4,92.43,28157.0,92.66,92.66,92.4,92.43,28157.0
2022-10-20 15:35:00,92.44,92.61,92.35,92.4,42443.0,92.44,92.61,92.35,92.4,42443.0
2022-10-20 15:40:00,92.4,92.66,92.36,92.65,46075.0,92.4,92.66,92.36,92.65,46075.0
2022-10-20 15:45:00,92.66,92.86,92.62,92.86,77861.0,92.66,92.86,92.62,92.86,77861.0
2022-10-20 15:50:00,92.85,93.11,92.79,93.1,128855.0,92.85,93.11,92.79,93.1,128855.0
2022-10-20 15:55:00,93.1,93.45,93.07,93.4,281301.0,93.1,93.45,93.07,93.4,281301.0
2022-10-21 09:30:00,91.01,91.18,89.29,89.79,227657.0,91.01,91.18,89.29,89.79,227657.0
2022-10-21 09:35:00,89.7,89.95,89.31,89.49,91324.0,89.7,89.95,89.31,89.49,91324.0
2022-10-21 09:40:00,89.47,89.64,88.21,89.25,120868.0,89.47,89.64,88.21,89.25,120868.0
2022-10-21 09:45:00,89.23,90.15,88.95,89.3,181539.0,89.23,90.15,88.95,89.3,181539.0
2022-10-21 09:50:00,89.33,90.6,89.32,90.37,84120.0,89.33,90.6,89.32,90.37,84120.0
2022-10-21 09:55:00,90.43,92.05,90.0,90.61,88857.0,90.43,92.05,90.0,90.61,88857.0
2022-10-21 10:00:00,90.7,91.29,90.57,90.74,65564.0,90.7,91.29,90.57,90.74,65564.0
2022-10-21 10:05:00,90.75,91.75,90.58,91.31,84765.0,90.75,91.75,90.58,91.31,84765.0
2022-10-21 10:10:00,91.29,91.39,90.65,90.81,86398.0,91.29,91.39,90.65,90.81,86398.0
2022-10-21 10:15:00,90.85,91.14,90.48,90.66,57012.0,90.85,91.14,90.48,90.66,57012.0
2022-10-21 10:20:00,90.72,91.14,90.41,90.45,31688.0,90.72,91.14,90.41,90.45,31688.0
2022-10-21 10:25:00,90.41,90.63,90.27,90.37,27790.0,90.41,90.63,90.27,90.37,27790.0
2022-10-21 10:30:00,90.34,90.79,90.22,90.32,66885.0,90.34,90.79,90.22,90.32,66885.0
2022-10-21 10:35:00,90.32,91.0,90.15,90.41,66083.0,90.32,91.0,90.15,90.41,66083.0
2022-10-21 10:40:00,90.43,90.5,90.13,90.18,28861.0,90.43,90.5,90.13,90.18,28861.0
2022-10-21 10:45:00,90.14,90.64,90.02,90.6,35380.0,90.14,90.64,90.02,90.6,35380.0
2022-10-21 10:50:00,90.6,90.68,90.35,90.4,21555.0,90.6,90.68,90.35,90.4,21555.0
2022-10-21 10:55:00,90.4,90.65,90.19,90.38,33834.0,90.4,90.65,90.19,90.38,33834.0
2022-10-21 11:00:00,90.3,90.49,90.07,90.18,35434.0,90.3,90.49,90.07,90.18,35434.0
2022-10-21 11:05:00,90.26,90.38,90.08,90.21,20163.0,90.26,90.38,90.08,90.21,20163.0
2022-10-21 11:10:00,90.23,90.54,90.14,90.24,35186.0,90.23,90.54,90.14,90.24,35186.0
2022-10-21 11:15:00,90.2,90.34,90.0,90.1,37736.0,90.2,90.34,90.0,90.1,37736.0
2022-10-21 11:20:00,90.16,90.38,90.02,90.11,26327.0,90.16,90.38,90.02,90.11,26327.0
2022-10-21 11:25:00,90.18,90.89,90.13,90.72,40631.0,90.18,90.89,90.13,90.72,40631.0
2022-10-21 11:30:00,90.7,91.06,90.63,90.79,31338.0,90.7,91.06,90.63,90.79,31338.0
2022-10-21 11:35:00,90.76,90.84,90.33,90.36,19689.0,90.76,90.84,90.33,90.36,19689.0
2022-10-21 11:40:00,90.33,90.61,90.22,90.53,15882.0,90.33,90.61,90.22,90.53,15882.0
2022-10-21 11:45:00,90.5,90.56,90.3,90.48,21446.0,90.5,90.56,90.3,90.48,21446.0
2022-10-21 11:50:00,90.52,90.66,90.44,90.58,23897.0,90.52,90.66,90.44,90.58,23897.0
2022-10-21 11:55:00,90.58,90.68,90.42,90.65,33608.0,90.58,90.68,90.42,90.65,33608.0
2022-10-21 12:00:00,90.69,91.54,90.69,91.31,36633.0,90.69,91.54,90.69,91.31,36633.0
2022-10-21 12:05:00,91.27,91.29,91.13,91.19,15055.0,91.27,91.29,91.13,91.19,15055.0
2022-10-21 12:10:00,91.15,91.17,90.9,91.16,25180.0,91.15,91.17,90.9,91.16,25180.0
2022-10-21 12:15:00,91.14,91.19,90.87,90.9,22378.0,91.14,91.19,90.87,90.9,22378.0
2022-10-21 12:20:00,90.9,90.9,90.6,90.84,22807.0,90.9,90.9,90.6,90.84,22807.0
2022-10-21 12:25:00,90.84,90.84,90.54,90.55,15513.0,90.84,90.84,90.54,90.55,15513.0
2022-10-21 12:30:00,90.57,90.8,90.5,90.7,11483.0,90.57,90.8,90.5,90.7,11483.0
2022-10-21 12:35:00,90.73,90.84,90.54,90.59,15902.0,90.73,90.84,90.54,90.59,15902.0
2022-10-21 12:40:00,90.59,90.84,90.58,90.66,13589.0,90.59,90.84,90.58,90.66,13589.0
2022-10-21 12:45:00,90.72,90.8,90.57,90.76,13699.0,90.72,90.8,90.57,90.76,13699.0
2022-10-21 12:50:00,90.76,91.03,90.71,91.02,11189.0,90.76,91.03,90.71,91.02,11189.0
2022-10-21 12:55:00,91.06,91.14,90.85,91.02,14119.0,91.06,91.14,90.85,91.02,14119.0
2022-10-21 13:00:00,90.96,91.2,90.96,91.12,8975.0,90.96,91.2,90.96,91.12,8975.0
2022-10-21 13:05:00,91.09,91.27,91.02,91.2,15785.0,91.09,91.27,91.02,91.2,15785.0
2022-10-21 13:10:00,91.2,91.28,91.03,91.04,14284.0,91.2,91.28,91.03,91.04,14284.0
2022-10-21 13:15:00,91.09,91.17,90.86,91.09,25876.0,91.09,91.17,90.86,91.09,25876.0
2022-10-21 13:20:00,91.07,91.14,90.67,90.68,15286.0,91.07,91.14,90.67,90.68,15286.0
2022-10-21 13:25:00,90.68,90.75,90.44,90.65,35844.0,90.68,90.75,90.44,90.65,35844.0
2022-10-21 13:30:00,90.65,90.8,90.35,90.44,137641.0,90.65,90.8,90.35,90.44,137641.0
2022-10-21 13:35:00,90.42,90.46,90.05,90.22,107403.0,90.42,90.46,90.05,90.22,107403.0
2022-10-21 13:40:00,90.24,90.4,90.06,90.09,38444.0,90.24,90.4,90.06,90.09,38444.0
2022-10-21 13:45:00,90.13,90.39,90.13,90.39,31546.0,90.13,90.39,90.13,90.39,31546.0
2022-10-21 13:50:00,90.39,90.48,90.3,90.48,30859.0,90.39,90.48,90.3,90.48,30859.0
2022-10-21 13:55:00,90.5,90.56,90.49,90.52,40542.0,90.5,90.56,90.49,90.52,40542.0
2022-10-21 14:00:00,90.52,90.86,90.42,90.55,61993.0,90.52,90.86,90.42,90.55,61993.0
2022-10-21 14:05:00,90.54,90.54,90.31,90.37,24022.0,90.54,90.54,90.31,90.37,24022.0
2022-10-21 14:10:00,90.36,90.36,90.0,90.06,39128.0,90.36,90.36,90.0,90.06,39128.0
2022-10-21 14:15:00,90.04,90.15,89.96,90.02,45616.0,90.04,90.15,89.96,90.02,45616.0
2022-10-21 14:20:00,90.0,90.15,89.98,90.05,53842.0,90.0,90.15,89.98,90.05,53842.0
2022-10-21 14:25:00,90.06,90.13,89.98,90.12,34919.0,90.06,90.13,89.98,90.12,34919.0
2022-10-21 14:30:00,90.13,90.21,89.99,90.02,42370.0,90.13,90.21,89.99,90.02,42370.0
2022-10-21 14:35:00,90.02,90.27,89.98,90.13,33180.0,90.02,90.27,89.98,90.13,33180.0
2022-10-21 14:40:00,90.14,90.32,90.07,90.21,41069.0,90.14,90.32,90.07,90.21,41069.0
2022-10-21 14:45:00,90.25,90.35,90.04,90.18,31863.0,90.25,90.35,90.04,90.18,31863.0
2022-10-21 14:50:00,90.17,90.19,89.98,90.15,35934.0,90.17,90.19,89.98,90.15,35934.0
2022-10-21 14:55:00,90.15,90.34,90.14,90.23,34133.0,90.15,90.34,90.14,90.23,34133.0
2022-10-21 15:00:00,90.27,90.33,90.11,90.25,33178.0,90.27,90.33,90.11,90.25,33178.0
2022-10-21 15:05:00,90.25,90.25,90.09,90.13,51068.0,90.25,90.25,90.09,90.13,51068.0
2022-10-21 15:10:00,90.15,90.72,90.15,90.7,43461.0,90.15,90.72,90.15,90.7,43461.0
2022-10-21 15:15:00,90.71,90.96,90.62,90.89,41489.0,90.71,90.96,90.62,90.89,41489.0
2022-10-21 15:20:00,90.9,91.09,90.87,91.05,48869.0,90.9,91.09,90.87,91.05,48869.0
2022-10-21 15:25:00,91.06,91.1,90.98,91.1,29886.0,91.06,91.1,90.98,91.1,29886.0
2022-10-21 15:30:00,91.09,91.49,91.03,91.43,50681.0,91.09,91.49,91.03,91.43,50681.0
2022-10-21 15:35:00,91.43,91.58,91.41,91.48,48462.0,91.43,91.58,91.41,91.48,48462.0
2022-10-21 15:40:00,91.46,91.49,91.26,91.39,42434.0,91.46,91.49,91.26,91.39,42434.0
2022-10-21 15:45:00,91.38,91.39,91.18,91.18,48321.0,91.38,91.39,91.18,91.18,48321.0
2022-10-21 15:50:00,91.19,91.33,91.08,91.3,113725.0,91.19,91.33,91.08,91.3,113725.0
2022-10-21 15:55:00,91.29,91.29,91.08,91.23,227444.0,91.29,91.29,91.08,91.23,227444.0
2022-10-24 09:30:00,78.68,79.01,75.16,75.85,960575.0,78.68,79.01,75.16,75.85,960575.0
2022-10-24 09:35:00,75.74,77.68,75.6,77.22,466253.0,75.74,77.68,75.6,77.22,466253.0
2022-10-24 09:40:00,77.21,77.37,75.25,75.38,439453.0,77.21,77.37,75.25,75.38,439453.0
2022-10-24 09:45:00,75.37,76.24,74.61,74.64,523976.0,75.37,76.24,74.61,74.64,523976.0
2022-10-24 09:50:00,74.64,75.23,74.29,74.59,332846.0,74.64,75.23,74.29,74.59,332846.0
2022-10-24 09:55:00,74.59,74.97,74.25,74.37,247534.0,74.59,74.97,74.25,74.37,247534.0
2022-10-24 10:00:00,74.36,75.82,74.3,75.13,249309.0,74.36,75.82,74.3,75.13,249309.0
2022-10-24 10:05:00,75.14,76.09,74.8,74.89,317731.0,75.14,76.09,74.8,74.89,317731.0
2022-10-24 10:10:00,74.93,75.85,74.88,75.64,262469.0,74.93,75.85,74.88,75.64,262469.0
2022-10-24 10:15:00,75.63,75.63,74.12,74.15,258887.0,75.63,75.63,74.12,74.15,258887.0
2022-10-24 10:20:00,74.12,74.5,73.8,74.0,185868.0,74.12,74.5,73.8,74.0,185868.0
2022-10-24 10:25:00,74.0,74.35,73.58,74.31,225231.0,74.0,74.35,73.58,74.31,225231.0
2022-10-24 10:30:00,74.31,74.84,73.59,74.84,180520.0,74.31,74.84,73.59,74.84,180520.0
2022-10-24 10:35:00,74.83,75.68,74.8,75.55,118383.0,74.83,75.68,74.8,75.55,118383.0
2022-10-24 10:40:00,75.68,76.65,75.47,76.49,197515.0,75.68,76.65,75.47,76.49,197515.0
2022-10-24 10:45:00,76.5,76.75,75.68,75.72,232661.0,76.5,76.75,75.68,75.72,232661.0
2022-10-24 10:50:00,75.7,76.84,75.7,76.65,251854.0,75.7,76.84,75.7,76.65,251854.0
2022-10-24 10:55:00,76.65,76.95,75.97,76.39,192489.0,76.65,76.95,75.97,76.39,192489.0
2022-10-24 11:00:00,76.42,77.06,75.75,75.83,206440.0,76.42,77.06,75.75,75.83,206440.0
2022-10-24 11:05:00,75.83,76.76,75.63,76.5,193246.0,75.83,76.76,75.63,76.5,193246.0
2022-10-24 11:10:00,76.5,76.78,76.26,76.7,132709.0,76.5,76.78,76.26,76.7,132709.0
2022-10-24 11:15:00,76.68,77.16,76.0,76.42,162728.0,76.68,77.16,76.0,76.42,162728.0
2022-10-24 11:20:00,76.42,77.47,76.36,77.26,114708.0,76.42,77.47,76.36,77.26,114708.0
2022-10-24 11:25:00,77.28,78.46,77.24,77.79,275081.0,77.28,78.46,77.24,77.79,275081.0
2022-10-24 11:30:00,77.74,78.0,77.3,77.6,170155.0,77.74,78.0,77.3,77.6,170155.0
2022-10-24 11:35:00,77.57,79.17,77.51,79.11,246361.0,77.57,79.17,77.51,79.11,246361.0
2022-10-24 11:40:00,79.12,79.14,78.06,78.09,224791.0,79.12,79.14,78.06,78.09,224791.0
2022-10-24 11:45:00,78.09,78.98,77.72,78.78,182165.0,78.09,78.98,77.72,78.78,182165.0
2022-10-24 11:50:00,78.83,79.01,78.45,78.77,95637.0,78.83,79.01,78.45,78.77,95637.0
2022-10-24 11:55:00,78.83,79.15,78.71,78.74,63234.0,78.83,79.15,78.71,78.74,63234.0
2022-10-24 12:00:00,78.75,78.94,78.06,78.14,115701.0,78.75,78.94,78.06,78.14,115701.0
2022-10-24 12:05:00,78.19,78.97,78.05,78.85,90692.0,78.19,78.97,78.05,78.85,90692.0
2022-10-24 12:10:00,78.86,79.0,78.68,78.86,52345.0,78.86,79.0,78.68,78.86,52345.0
2022-10-24 12:15:00,78.9,79.2,78.88,79.09,69372.0,78.9,79.2,78.88,79.09,69372.0
2022-10-24 12:20:00,79.13,79.16,78.62,78.77,61912.0,79.13,79.16,78.62,78.77,61912.0
2022-10-24 12:25:00,78.79,78.8,78.35,78.62,72330.0,78.79,78.8,78.35,78.62,72330.0
2022-10-24 12:30:00,78.64,79.14,78.62,79.0,104277.0,78.64,79.14,78.62,79.0,104277.0
2022-10-24 12:35:00,78.94,79.0,78.57,78.6,38847.0,78.94,79.0,78.57,78.6,38847.0
2022-10-24 12:40:00,78.63,78.77,78.46,78.76,32374.0,78.63,78.77,78.46,78.76,32374.0
2022-10-24 12:45:00,78.74,78.93,78.68,78.74,30853.0,78.74,78.93,78.68,78.74,30853.0
2022-10-24 12:50:00,78.78,78.89,78.66,78.89,34566.0,78.78,78.89,78.66,78.89,34566.0
2022-10-24 12:55:00,78.86,79.18,78.67,78.9,68274.0,78.86,79.18,78.67,78.9,68274.0
2022-10-24 13:00:00,78.89,78.9,78.56,78.76,60472.0,78.89,78.9,78.56,78.76,60472.0
2022-10-24 13:05:00,78.76,78.82,78.36,78.45,71538.0,78.76,78.82,78.36,78.45,71538.0
2022-10-24 13:10:00,78.42,78.44,78.21,78.34,40044.0,78.42,78.44,78.21,78.34,40044.0
2022-10-24 13:15:00,78.4,78.58,78.29,78.38,32242.0,78.4,78.58,78.29,78.38,32242.0
2022-10-24 13:20:00,78.4,78.4,78.02,78.08,66242.0,78.4,78.4,78.02,78.08,66242.0
2022-10-24 13:25:00,78.12,78.16,77.79,77.84,40935.0,78.12,78.16,77.79,77.84,40935.0
2022-10-24 13:30:00,77.87,77.9,77.52,77.61,46494.0,77.87,77.9,77.52,77.61,46494.0
2022-10-24 13:35:00,77.63,77.7,77.45,77.56,54050.0,77.63,77.7,77.45,77.56,54050.0
2022-10-24 13:40:00,77.57,77.64,77.34,77.51,67696.0,77.57,77.64,77.34,77.51,67696.0
2022-10-24 13:45:00,77.49,77.51,77.21,77.42,57208.0,77.49,77.51,77.21,77.42,57208.0
2022-10-24 13:50:00,77.42,77.72,77.3,77.63,91803.0,77.42,77.72,77.3,77.63,91803.0
2022-10-24 13:55:00,77.59,77.63,77.32,77.47,204316.0,77.59,77.63,77.32,77.47,204316.0
2022-10-24 14:00:00,77.46,77.88,77.34,77.72,74987.0,77.46,77.88,77.34,77.72,74987.0
2022-10-24 14:05:00,77.7,77.82,77.25,77.35,35764.0,77.7,77.82,77.25,77.35,35764.0
2022-10-24 14:10:00,77.38,77.46,77.24,77.46,36252.0,77.38,77.46,77.24,77.46,36252.0
2022-10-24 14:15:00,77.42,77.6,77.36,77.47,34075.0,77.42,77.6,77.36,77.47,34075.0
2022-10-24 14:20:00,77.46,77.46,77.26,77.41,36679.0,77.46,77.46,77.26,77.41,36679.0
2022-10-24 14:25:00,77.38,77.38,77.11,77.15,55134.0,77.38,77.38,77.11,77.15,55134.0
2022-10-24 14:30:00,77.15,77.21,77.03,77.06,62709.0,77.15,77.21,77.03,77.06,62709.0
2022-10-24 14:35:00,77.06,77.43,76.94,77.43,46434.0,77.06,77.43,76.94,77.43,46434.0
2022-10-24 14:40:00,77.43,77.83,77.42,77.78,80876.0,77.43,77.83,77.42,77.78,80876.0
2022-10-24 14:45:00,77.73,77.99,77.53,77.92,113640.0,77.73,77.99,77.53,77.92,113640.0
2022-10-24 14:50:00,77.91,77.98,77.59,77.59,42231.0,77.91,77.98,77.59,77.59,42231.0
2022-10-24 14:55:00,77.59,77.87,77.51,77.83,66281.0,77.59,77.87,77.51,77.83,66281.0
2022-10-24 15:00:00,77.85,79.09,77.85,79.0,162927.0,77.85,79.09,77.85,79.0,162927.0
2022-10-24 15:05:00,79.01,79.4,78.68,78.89,172346.0,79.01,79.4,78.68,78.89,172346.0
2022-10-24 15:10:00,78.82,79.01,78.71,78.95,65987.0,78.82,79.01,78.71,78.95,65987.0
2022-10-24 15:15:00,78.93,79.44,78.9,79.29,143455.0,78.93,79.44,78.9,79.29,143455.0
2022-10-24 15:20:00,79.3,79.37,78.9,79.32,135435.0,79.3,79.37,78.9,79.32,135435.0
2022-10-24 15:25:00,79.32,79.68,79.28,79.53,150026.0,79.32,79.68,79.28,79.53,150026.0
2022-10-24 15:30:00,79.52,79.57,79.38,79.49,79741.0,79.52,79.57,79.38,79.49,79741.0
2022-10-24 15:35:00,79.5,79.71,79.41,79.71,111809.0,79.5,79.71,79.41,79.71,111809.0
2022-10-24 15:40:00,79.7,79.91,79.65,79.84,167699.0,79.7,79.91,79.65,79.84,167699.0
2022-10-24 15:45:00,79.85,80.23,79.74,80.19,234677.0,79.85,80.23,79.74,80.19,234677.0
2022-10-24 15:50:00,80.21,80.22,79.37,79.41,242222.0,80.21,80.22,79.37,79.41,242222.0
2022-10-24 15:55:00,79.4,79.82,79.39,79.8,389902.0,79.4,79.82,79.39,79.8,389902.0
2022-10-25 09:30:00,82.46,83.87,82.42,82.7,399320.0,82.46,83.87,82.42,82.7,399320.0
2022-10-25 09:35:00,82.8,83.2,82.06,82.45,176196.0,82.8,83.2,82.06,82.45,176196.0
2022-10-25 09:40:00,82.48,83.1,82.0,82.0,137966.0,82.48,83.1,82.0,82.0,137966.0
2022-10-25 09:45:00,82.06,83.13,82.03,82.86,136207.0,82.06,83.13,82.03,82.86,136207.0
2022-10-25 09:50:00,82.81,83.0,82.28,82.96,80395.0,82.81,83.0,82.28,82.96,80395.0
2022-10-25 09:55:00,83.06,83.06,82.3,82.52,65420.0,83.06,83.06,82.3,82.52,65420.0
2022-10-25 10:00:00,82.53,82.7,82.01,82.58,167746.0,82.53,82.7,82.01,82.58,167746.0
2022-10-25 10:05:00,82.53,82.53,82.02,82.31,105159.0,82.53,82.53,82.02,82.31,105159.0
2022-10-25 10:10:00,82.31,82.51,81.8,82.42,186998.0,82.31,82.51,81.8,82.42,186998.0
2022-10-25 10:15:00,82.42,82.43,81.8,82.0,140719.0,82.42,82.43,81.8,82.0,140719.0
2022-10-25 10:20:00,82.0,82.42,81.51,81.7,152518.0,82.0,82.42,81.51,81.7,152518.0
2022-10-25 10:25:00,81.68,81.7,81.24,81.63,87558.0,81.68,81.7,81.24,81.63,87558.0
2022-10-25 10:30:00,81.64,82.0,81.43,81.86,37742.0,81.64,82.0,81.43,81.86,37742.0
2022-10-25 10:35:00,81.86,81.9,80.96,81.01,59135.0,81.86,81.9,80.96,81.01,59135.0
2022-10-25 10:40:00,81.04,81.15,80.71,80.82,93408.0,81.04,81.15,80.71,80.82,93408.0
2022-10-25 10:45:00,80.87,81.25,80.7,81.13,79565.0,80.87,81.25,80.7,81.13,79565.0
2022-10-25 10:50:00,81.12,81.19,80.76,81.09,37330.0,81.12,81.19,80.76,81.09,37330.0
2022-10-25 10:55:00,81.09,81.11,80.42,80.58,50405.0,81.09,81.11,80.42,80.58,50405.0
2022-10-25 11:00:00,80.53,81.24,80.44,81.14,55164.0,80.53,81.24,80.44,81.14,55164.0
2022-10-25 11:05:00,81.14,81.39,80.88,81.33,69492.0,81.14,81.39,80.88,81.33,69492.0
2022-10-25 11:10:00,81.42,81.65,81.3,81.42,56654.0,81.42,81.65,81.3,81.42,56654.0
2022-10-25 11:15:00,81.36,81.5,81.02,81.19,66536.0,81.36,81.5,81.02,81.19,66536.0
2022-10-25 11:20:00,81.21,81.33,81.06,81.29,34877.0,81.21,81.33,81.06,81.29,34877.0
2022-10-25 11:25:00,81.32,81.5,81.12,81.48,40996.0,81.32,81.5,81.12,81.48,40996.0
2022-10-25 11:30:00,81.5,81.73,81.45,81.66,54229.0,81.5,81.73,81.45,81.66,54229.0
2022-10-25 11:35:00,81.56,81.68,81.51,81.59,51230.0,81.56,81.68,81.51,81.59,51230.0
2022-10-25 11:40:00,81.59,81.75,81.45,81.67,31408.0,81.59,81.75,81.45,81.67,31408.0
2022-10-25 11:45:00,81.65,81.68,81.23,81.23,29118.0,81.65,81.68,81.23,81.23,29118.0
2022-10-25 11:50:00,81.29,81.33,81.08,81.17,21770.0,81.29,81.33,81.08,81.17,21770.0
2022-10-25 11:55:00,81.17,81.31,81.14,81.21,31751.0,81.17,81.31,81.14,81.21,31751.0
2022-10-25 12:00:00,81.2,81.39,81.15,81.27,30520.0,81.2,81.39,81.15,81.27,30520.0
2022-10-25 12:05:00,81.26,81.31,81.07,81.14,24901.0,81.26,81.31,81.07,81.14,24901.0
2022-10-25 12:10:00,81.1,81.29,80.92,81.27,32606.0,81.1,81.29,80.92,81.27,32606.0
2022-10-25 12:15:00,81.26,81.35,81.14,81.2,16484.0,81.26,81.35,81.14,81.2,16484.0
2022-10-25 12:20:00,81.22,81.45,81.15,81.42,45076.0,81.22,81.45,81.15,81.42,45076.0
2022-10-25 12:25:00,81.41,81.7,81.38,81.67,36730.0,81.41,81.7,81.38,81.67,36730.0
2022-10-25 12:30:00,81.63,81.75,81.52,81.56,22189.0,81.63,81.75,81.52,81.56,22189.0
2022-10-25 12:35:00,81.51,81.74,81.46,81.71,23411.0,81.51,81.74,81.46,81.71,23411.0
2022-10-25 12:40:00,81.68,81.75,81.53,81.62,18454.0,81.68,81.75,81.53,81.62,18454.0
2022-10-25 12:45:00,81.61,81.61,81.26,81.3,16364.0,81.61,81.61,81.26,81.3,16364.0
2022-10-25 12:50:00,81.27,81.31,81.13,81.3,14866.0,81.27,81.31,81.13,81.3,14866.0
2022-10-25 12:55:00,81.3,81.3,80.95,81.04,24613.0,81.3,81.3,80.95,81.04,24613.0
2022-10-25 13:00:00,81.02,81.43,81.02,81.24,19498.0,81.02,81.43,81.02,81.24,19498.0
2022-10-25 13:05:00,81.27,81.55,81.23,81.43,20546.0,81.27,81.55,81.23,81.43,20546.0
2022-10-25 13:10:00,81.38,81.39,81.0,81.0,14644.0,81.38,81.39,81.0,81.0,14644.0
2022-10-25 13:15:00,81.01,81.16,80.92,80.97,14343.0,81.01,81.16,80.92,80.97,14343.0
2022-10-25 13:20:00,81.01,81.22,81.0,81.06,8147.0,81.01,81.22,81.0,81.06,8147.0
2022-10-25 13:25:00,81.03,81.19,81.02,81.14,12417.0,81.03,81.19,81.02,81.14,12417.0
2022-10-25 13:30:00,81.11,81.31,81.11,81.22,25081.0,81.11,81.31,81.11,81.22,25081.0
2022-10-25 13:35:00,81.23,81.24,80.96,80.96,10528.0,81.23,81.24,80.96,80.96,10528.0
2022-10-25 13:40:00,80.97,81.07,80.88,80.98,26172.0,80.97,81.07,80.88,80.98,26172.0
2022-10-25 13:45:00,80.92,80.95,80.82,80.88,18315.0,80.92,80.95,80.82,80.88,18315.0
2022-10-25 13:50:00,80.85,80.87,80.61,80.7,24425.0,80.85,80.87,80.61,80.7,24425.0
2022-10-25 13:55:00,80.71,80.84,80.61,80.74,20679.0,80.71,80.84,80.61,80.74,20679.0
2022-10-25 14:00:00,80.74,80.94,80.73,80.91,12899.0,80.74,80.94,80.73,80.91,12899.0
2022-10-25 14:05:00,80.92,81.12,80.89,81.05,23885.0,80.92,81.12,80.89,81.05,23885.0
2022-10-25 14:10:00,81.04,81.11,80.9,80.99,15012.0,81.04,81.11,80.9,80.99,15012.0
2022-10-25 14:15:00,80.98,81.15,80.94,81.09,9623.0,80.98,81.15,80.94,81.09,9623.0
2022-10-25 14:20:00,81.11,81.31,81.08,81.27,14254.0,81.11,81.31,81.08,81.27,14254.0
2022-10-25 14:25:00,81.27,81.39,81.22,81.29,15315.0,81.27,81.39,81.22,81.29,15315.0
2022-10-25 14:30:00,81.29,81.33,81.03,81.18,14598.0,81.29,81.33,81.03,81.18,14598.0
2022-10-25 14:35:00,81.19,81.21,81.12,81.17,8051.0,81.19,81.21,81.12,81.17,8051.0
2022-10-25 14:40:00,81.2,81.32,81.0,81.04,36449.0,81.2,81.32,81.0,81.04,36449.0
2022-10-25 14:45:00,81.01,81.02,80.87,80.9,13359.0,81.01,81.02,80.87,80.9,13359.0
2022-10-25 14:50:00,80.92,81.06,80.82,81.06,13464.0,80.92,81.06,80.82,81.06,13464.0
2022-10-25 14:55:00,81.05,81.11,81.01,81.03,17704.0,81.05,81.11,81.01,81.03,17704.0
2022-10-25 15:00:00,81.01,81.04,80.96,80.98,13243.0,81.01,81.04,80.96,80.98,13243.0
2022-10-25 15:05:00,80.98,81.19,80.96,81.18,14935.0,80.98,81.19,80.96,81.18,14935.0
2022-10-25 15:10:00,81.18,81.41,81.15,81.39,25739.0,81.18,81.41,81.15,81.39,25739.0
2022-10-25 15:15:00,81.39,81.43,81.34,81.42,33188.0,81.39,81.43,81.34,81.42,33188.0
2022-10-25 15:20:00,81.43,81.44,81.27,81.37,23627.0,81.43,81.44,81.27,81.37,23627.0
2022-10-25 15:25:00,81.38,81.48,81.37,81.47,24319.0,81.38,81.48,81.37,81.47,24319.0
2022-10-25 15:30:00,81.47,81.58,81.42,81.51,25423.0,81.47,81.58,81.42,81.51,25423.0
2022-10-25 15:35:00,81.52,81.61,81.48,81.5,32538.0,81.52,81.61,81.48,81.5,32538.0
2022-10-25 15:40:00,81.51,81.51,81.28,81.36,51014.0,81.51,81.51,81.28,81.36,51014.0
2022-10-25 15:45:00,81.35,81.65,81.34,81.57,57137.0,81.35,81.65,81.34,81.57,57137.0
2022-10-25 15:50:00,81.58,81.68,81.51,81.52,84790.0,81.58,81.68,81.51,81.52,84790.0
2022-10-25 15:55:00,81.52,81.52,81.18,81.21,141284.0,81.52,81.52,81.18,81.21,141284.0
2022-10-26 09:30:00,81.32,82.5,80.58,82.15,159396.0,81.32,82.5,80.58,82.15,159396.0
2022-10-26 09:35:00,82.15,83.38,81.92,83.33,96037.0,82.15,83.38,81.92,83.33,96037.0
2022-10-26 09:40:00,83.3,83.33,82.0,82.18,71543.0,83.3,83.33,82.0,82.18,71543.0
2022-10-26 09:45:00,82.2,83.25,82.11,83.16,88009.0,82.2,83.25,82.11,83.16,88009.0
2022-10-26 09:50:00,83.13,83.25,82.29,82.3,48859.0,83.13,83.25,82.29,82.3,48859.0
2022-10-26 09:55:00,82.36,82.79,82.24,82.26,67324.0,82.36,82.79,82.24,82.26,67324.0
2022-10-26 10:00:00,82.29,83.47,82.28,83.24,68741.0,82.29,83.47,82.28,83.24,68741.0
2022-10-26 10:05:00,83.18,83.99,83.13,83.61,73210.0,83.18,83.99,83.13,83.61,73210.0
2022-10-26 10:10:00,83.67,84.64,83.47,84.46,109594.0,83.67,84.64,83.47,84.46,109594.0
2022-10-26 10:15:00,84.52,84.86,83.94,84.75,146231.0,84.52,84.86,83.94,84.75,146231.0
2022-10-26 10:20:00,84.73,85.45,84.69,84.73,145643.0,84.73,85.45,84.69,84.73,145643.0
2022-10-26 10:25:00,84.71,85.58,84.71,85.33,100210.0,84.71,85.58,84.71,85.33,100210.0
2022-10-26 10:30:00,85.28,85.63,85.1,85.37,52867.0,85.28,85.63,85.1,85.37,52867.0
2022-10-26 10:35:00,85.31,85.9,85.22,85.78,54166.0,85.31,85.9,85.22,85.78,54166.0
2022-10-26 10:40:00,85.77,86.37,85.74,86.0,71861.0,85.77,86.37,85.74,86.0,71861.0
2022-10-26 10:45:00,86.03,86.56,85.91,86.11,91569.0,86.03,86.56,85.91,86.11,91569.0
2022-10-26 10:50:00,86.06,86.13,85.52,85.54,67268.0,86.06,86.13,85.52,85.54,67268.0
2022-10-26 10:55:00,85.54,85.54,84.89,84.89,79101.0,85.54,85.54,84.89,84.89,79101.0
2022-10-26 11:00:00,84.93,85.47,84.92,85.28,48357.0,84.93,85.47,84.92,85.28,48357.0
2022-10-26 11:05:00,85.24,85.71,85.0,85.34,30348.0,85.24,85.71,85.0,85.34,30348.0
2022-10-26 11:10:00,85.42,85.78,85.21,85.61,27560.0,85.42,85.78,85.21,85.61,27560.0
2022-10-26 11:15:00,85.6,85.7,85.31,85.47,41935.0,85.6,85.7,85.31,85.47,41935.0
2022-10-26 11:20:00,85.43,85.44,84.94,85.15,35769.0,85.43,85.44,84.94,85.15,35769.0
2022-10-26 11:25:00,85.13,85.18,84.95,84.95,40764.0,85.13,85.18,84.95,84.95,40764.0
2022-10-26 11:30:00,84.99,84.99,84.64,84.91,49609.0,84.99,84.99,84.64,84.91,49609.0
2022-10-26 11:35:00,84.87,84.96,84.46,84.83,32447.0,84.87,84.96,84.46,84.83,32447.0
2022-10-26 11:40:00,84.79,85.1,84.74,85.02,47563.0,84.79,85.1,84.74,85.02,47563.0
2022-10-26 11:45:00,85.04,85.1,84.83,85.05,25459.0,85.04,85.1,84.83,85.05,25459.0
2022-10-26 11:50:00,85.02,85.02,84.48,84.5,31644.0,85.02,85.02,84.48,84.5,31644.0
2022-10-26 11:55:00,84.49,84.74,84.49,84.62,13635.0,84.49,84.74,84.49,84.62,13635.0
2022-10-26 12:00:00,84.65,85.1,84.62,84.72,54210.0,84.65,85.1,84.62,84.72,54210.0
2022-10-26 12:05:00,84.72,85.0,84.7,84.8,21134.0,84.72,85.0,84.7,84.8,21134.0
2022-10-26 12:10:00,84.76,85.06,84.75,84.86,17933.0,84.76,85.06,84.75,84.86,17933.0
2022-10-26 12:15:00,84.83,85.25,84.71,85.25,60040.0,84.83,85.25,84.71,85.25,60040.0
2022-10-26 12:20:00,85.22,85.75,85.17,85.74,42315.0,85.22,85.75,85.17,85.74,42315.0
2022-10-26 12:25:00,85.67,85.88,85.53,85.76,44338.0,85.67,85.88,85.53,85.76,44338.0
2022-10-26 12:30:00,85.72,86.12,85.45,85.64,55821.0,85.72,86.12,85.45,85.64,55821.0
2022-10-26 12:35:00,85.68,85.81,85.28,85.35,30142.0,85.68,85.81,85.28,85.35,30142.0
2022-10-26 12:40:00,85.35,85.38,85.07,85.31,24741.0,85.35,85.38,85.07,85.31,24741.0
2022-10-26 12:45:00,85.29,85.45,85.2,85.27,13141.0,85.29,85.45,85.2,85.27,13141.0
2022-10-26 12:50:00,85.23,85.23,84.77,84.86,11752.0,85.23,85.23,84.77,84.86,11752.0
2022-10-26 12:55:00,84.8,85.03,84.5,84.7,25835.0,84.8,85.03,84.5,84.7,25835.0
2022-10-26 13:00:00,84.7,84.96,84.59,84.95,29053.0,84.7,84.96,84.59,84.95,29053.0
2022-10-26 13:05:00,84.96,84.99,84.66,84.88,20380.0,84.96,84.99,84.66,84.88,20380.0
2022-10-26 13:10:00,84.9,85.07,84.82,84.98,15109.0,84.9,85.07,84.82,84.98,15109.0
2022-10-26 13:15:00,85.02,85.1,84.82,84.92,15615.0,85.02,85.1,84.82,84.92,15615.0
2022-10-26 13:20:00,84.92,85.02,84.81,84.95,18132.0,84.92,85.02,84.81,84.95,18132.0
2022-10-26 13:25:00,84.92,84.92,84.46,84.57,33612.0,84.92,84.92,84.46,84.57,33612.0
2022-10-26 13:30:00,84.58,84.84,84.55,84.84,15801.0,84.58,84.84,84.55,84.84,15801.0
2022-10-26 13:35:00,84.84,85.0,84.82,84.92,15903.0,84.84,85.0,84.82,84.92,15903.0
2022-10-26 13:40:00,84.96,85.06,84.89,84.98,13158.0,84.96,85.06,84.89,84.98,13158.0
2022-10-26 13:45:00,84.98,85.07,84.82,84.94,15329.0,84.98,85.07,84.82,84.94,15329.0
2022-10-26 13:50:00,84.94,85.23,84.94,85.06,15825.0,84.94,85.23,84.94,85.06,15825.0
2022-10-26 13:55:00,85.04,85.1,84.92,84.97,20195.0,85.04,85.1,84.92,84.97,20195.0
2022-10-26 14:00:00,84.95,85.03,84.8,84.91,12725.0,84.95,85.03,84.8,84.91,12725.0
2022-10-26 14:05:00,84.92,85.17,84.89,85.17,17303.0,84.92,85.17,84.89,85.17,17303.0
2022-10-26 14:10:00,85.14,85.27,84.95,85.05,24226.0,85.14,85.27,84.95,85.05,24226.0
2022-10-26 14:15:00,84.94,85.01,84.88,84.93,8900.0,84.94,85.01,84.88,84.93,8900.0
2022-10-26 14:20:00,84.93,85.04,84.85,85.03,16326.0,84.93,85.04,84.85,85.03,16326.0
2022-10-26 14:25:00,85.03,85.16,84.91,84.92,25076.0,85.03,85.16,84.91,84.92,25076.0
2022-10-26 14:30:00,84.92,84.92,84.65,84.71,19916.0,84.92,84.92,84.65,84.71,19916.0
2022-10-26 14:35:00,84.69,84.72,84.6,84.67,24052.0,84.69,84.72,84.6,84.67,24052.0
2022-10-26 14:40:00,84.66,84.66,84.34,84.36,19908.0,84.66,84.66,84.34,84.36,19908.0
2022-10-26 14:45:00,84.36,84.5,84.34,84.43,25277.0,84.36,84.5,84.34,84.43,25277.0
2022-10-26 14:50:00,84.45,84.57,84.39,84.54,19641.0,84.45,84.57,84.39,84.54,19641.0
2022-10-26 14:55:00,84.56,84.6,84.34,84.51,20982.0,84.56,84.6,84.34,84.51,20982.0
2022-10-26 15:00:00,84.49,84.49,84.08,84.08,24351.0,84.49,84.49,84.08,84.08,24351.0
2022-10-26 15:05:00,84.08,84.21,83.94,84.18,35371.0,84.08,84.21,83.94,84.18,35371.0
2022-10-26 15:10:00,84.17,84.2,83.92,84.06,34566.0,84.17,84.2,83.92,84.06,34566.0
2022-10-26 15:15:00,84.08,84.46,84.03,84.42,38531.0,84.08,84.46,84.03,84.42,38531.0
2022-10-26 15:20:00,84.42,84.42,84.22,84.32,23692.0,84.42,84.42,84.22,84.32,23692.0
2022-10-26 15:25:00,84.33,84.39,84.15,84.25,19703.0,84.33,84.39,84.15,84.25,19703.0
2022-10-26 15:30:00,84.26,84.53,84.26,84.43,26586.0,84.26,84.53,84.26,84.43,26586.0
2022-10-26 15:35:00,84.43,84.47,84.21,84.23,37993.0,84.43,84.47,84.21,84.23,37993.0
2022-10-26 15:40:00,84.22,84.4,84.2,84.24,49479.0,84.22,84.4,84.2,84.24,49479.0
2022-10-26 15:45:00,84.23,84.28,84.05,84.18,49262.0,84.23,84.28,84.05,84.18,49262.0
2022-10-26 15:50:00,84.15,84.42,84.07,84.33,99151.0,84.15,84.42,84.07,84.33,99151.0
2022-10-26 15:55:00,84.31,84.31,84.07,84.23,201101.0,84.31,84.31,84.07,84.23,201101.0
2022-10-27 09:30:00,81.85,82.36,81.29,81.55,130566.0,81.85,82.36,81.29,81.55,130566.0
2022-10-27 09:35:00,81.53,82.69,81.47,82.36,48971.0,81.53,82.69,81.47,82.36,48971.0
2022-10-27 09:40:00,82.4,83.19,81.86,83.09,50091.0,82.4,83.19,81.86,83.09,50091.0
2022-10-27 09:45:00,83.17,83.18,81.62,81.76,48583.0,83.17,83.18,81.62,81.76,48583.0
2022-10-27 09:50:00,81.83,81.88,80.88,81.3,67613.0,81.83,81.88,80.88,81.3,67613.0
2022-10-27 09:55:00,81.3,81.85,81.14,81.71,68308.0,81.3,81.85,81.14,81.71,68308.0
2022-10-27 10:00:00,81.7,81.71,81.03,81.53,32787.0,81.7,81.71,81.03,81.53,32787.0
2022-10-27 10:05:00,81.66,82.23,81.66,82.21,56495.0,81.66,82.23,81.66,82.21,56495.0
2022-10-27 10:10:00,82.15,82.56,81.81,82.25,90102.0,82.15,82.56,81.81,82.25,90102.0
2022-10-27 10:15:00,82.26,82.73,82.22,82.37,30046.0,82.26,82.73,82.22,82.37,30046.0
2022-10-27 10:20:00,82.4,82.7,82.19,82.23,38952.0,82.4,82.7,82.19,82.23,38952.0
2022-10-27 10:25:00,82.23,82.97,82.23,82.97,18592.0,82.23,82.97,82.23,82.97,18592.0
2022-10-27 10:30:00,82.93,83.33,82.84,83.16,24632.0,82.93,83.33,82.84,83.16,24632.0
2022-10-27 10:35:00,83.14,83.27,82.75,82.98,36571.0,83.14,83.27,82.75,82.98,36571.0
2022-10-27 10:40:00,82.93,82.97,82.43,82.56,15288.0,82.93,82.97,82.43,82.56,15288.0
2022-10-27 10:45:00,82.59,83.19,82.59,82.79,15791.0,82.59,83.19,82.59,82.79,15791.0
2022-10-27 10:50:00,82.88,83.2,82.84,83.16,29410.0,82.88,83.2,82.84,83.16,29410.0
2022-10-27 10:55:00,83.15,83.25,82.84,82.93,26716.0,83.15,83.25,82.84,82.93,26716.0
2022-10-27 11:00:00,82.9,83.53,82.75,83.49,25691.0,82.9,83.53,82.75,83.49,25691.0
2022-10-27 11:05:00,83.45,83.88,83.34,83.78,26418.0,83.45,83.88,83.34,83.78,26418.0
2022-10-27 11:10:00,83.8,84.05,83.47,83.62,50569.0,83.8,84.05,83.47,83.62,50569.0
2022-10-27 11:15:00,83.65,83.8,83.24,83.35,24479.0,83.65,83.8,83.24,83.35,24479.0
2022-10-27 11:20:00,83.31,83.48,83.17,83.36,15312.0,83.31,83.48,83.17,83.36,15312.0
2022-10-27 11:25:00,83.31,83.68,83.31,83.6,22407.0,83.31,83.68,83.31,83.6,22407.0
2022-10-27 11:30:00,83.61,83.83,83.42,83.51,29317.0,83.61,83.83,83.42,83.51,29317.0
2022-10-27 11:35:00,83.55,83.71,83.07,83.26,31736.0,83.55,83.71,83.07,83.26,31736.0
2022-10-27 11:40:00,83.2,83.27,82.8,82.91,38816.0,83.2,83.27,82.8,82.91,38816.0
2022-10-27 11:45:00,82.97,83.0,82.75,82.9,10082.0,82.97,83.0,82.75,82.9,10082.0
2022-10-27 11:50:00,82.87,82.99,82.76,82.8,20301.0,82.87,82.99,82.76,82.8,20301.0
2022-10-27 11:55:00,82.86,82.87,82.3,82.31,9752.0,82.86,82.87,82.3,82.31,9752.0
2022-10-27 12:00:00,82.31,82.69,82.17,82.59,8905.0,82.31,82.69,82.17,82.59,8905.0
2022-10-27 12:05:00,82.59,82.74,82.28,82.35,17624.0,82.59,82.74,82.28,82.35,17624.0
2022-10-27 12:10:00,82.33,82.38,82.08,82.32,27050.0,82.33,82.38,82.08,82.32,27050.0
2022-10-27 12:15:00,82.33,82.57,82.31,82.41,38895.0,82.33,82.57,82.31,82.41,38895.0
2022-10-27 12:20:00,82.33,82.44,82.2,82.31,14184.0,82.33,82.44,82.2,82.31,14184.0
2022-10-27 12:25:00,82.27,82.3,82.0,82.12,51579.0,82.27,82.3,82.0,82.12,51579.0
2022-10-27 12:30:00,82.12,82.42,82.1,82.38,18004.0,82.12,82.42,82.1,82.38,18004.0
2022-10-27 12:35:00,82.41,82.6,82.36,82.55,8293.0,82.41,82.6,82.36,82.55,8293.0
2022-10-27 12:40:00,82.6,82.76,82.55,82.55,14984.0,82.6,82.76,82.55,82.55,14984.0
2022-10-27 12:45:00,82.55,82.7,82.48,82.6,6260.0,82.55,82.7,82.48,82.6,6260.0
2022-10-27 12:50:00,82.6,82.61,82.44,82.5,7441.0,82.6,82.61,82.44,82.5,7441.0
2022-10-27 12:55:00,82.52,82.57,82.44,82.54,5920.0,82.52,82.57,82.44,82.54,5920.0
2022-10-27 13:00:00,82.54,82.6,82.42,82.47,13346.0,82.54,82.6,82.42,82.47,13346.0
2022-10-27 13:05:00,82.48,82.83,82.45,82.82,6432.0,82.48,82.83,82.45,82.82,6432.0
2022-10-27 13:10:00,82.83,82.9,82.72,82.74,16199.0,82.83,82.9,82.72,82.74,16199.0
2022-10-27 13:15:00,82.74,82.74,82.59,82.69,7485.0,82.74,82.74,82.59,82.69,7485.0
2022-10-27 13:20:00,82.69,82.77,82.68,82.73,7444.0,82.69,82.77,82.68,82.73,7444.0
2022-10-27 13:25:00,82.72,82.72,82.59,82.59,4924.0,82.72,82.72,82.59,82.59,4924.0
2022-10-27 13:30:00,82.62,82.65,82.36,82.38,11914.0,82.62,82.65,82.36,82.38,11914.0
2022-10-27 13:35:00,82.36,82.39,82.27,82.33,13863.0,82.36,82.39,82.27,82.33,13863.0
2022-10-27 13:40:00,82.31,82.39,82.29,82.3,6966.0,82.31,82.39,82.29,82.3,6966.0
2022-10-27 13:45:00,82.3,82.46,82.29,82.43,10945.0,82.3,82.46,82.29,82.43,10945.0
2022-10-27 13:50:00,82.43,82.43,82.38,82.4,5470.0,82.43,82.43,82.38,82.4,5470.0
2022-10-27 13:55:00,82.39,82.42,82.29,82.3,8705.0,82.39,82.42,82.29,82.3,8705.0
2022-10-27 14:00:00,82.31,82.43,82.3,82.34,11880.0,82.31,82.43,82.3,82.34,11880.0
2022-10-27 14:05:00,82.3,82.36,82.29,82.3,21421.0,82.3,82.36,82.29,82.3,21421.0
2022-10-27 14:10:00,82.29,82.53,82.23,82.44,74633.0,82.29,82.53,82.23,82.44,74633.0
2022-10-27 14:15:00,82.44,82.45,82.31,82.4,7394.0,82.44,82.45,82.31,82.4,7394.0
2022-10-27 14:20:00,82.39,82.46,82.33,82.45,8434.0,82.39,82.46,82.33,82.45,8434.0
2022-10-27 14:25:00,82.44,82.51,82.42,82.44,14987.0,82.44,82.51,82.42,82.44,14987.0
2022-10-27 14:30:00,82.43,82.55,82.41,82.5,11408.0,82.43,82.55,82.41,82.5,11408.0
2022-10-27 14:35:00,82.5,82.53,82.47,82.49,11784.0,82.5,82.53,82.47,82.49,11784.0
2022-10-27 14:40:00,82.48,82.48,82.34,82.37,10829.0,82.48,82.48,82.34,82.37,10829.0
2022-10-27 14:45:00,82.35,82.39,82.12,82.15,7182.0,82.35,82.39,82.12,82.15,7182.0
2022-10-27 14:50:00,82.15,82.16,81.9,81.92,26185.0,82.15,82.16,81.9,81.92,26185.0
2022-10-27 14:55:00,81.86,81.94,81.75,81.89,10737.0,81.86,81.94,81.75,81.89,10737.0
2022-10-27 15:00:00,81.95,81.97,81.81,81.84,9083.0,81.95,81.97,81.81,81.84,9083.0
2022-10-27 15:05:00,81.84,81.9,81.5,81.51,30087.0,81.84,81.9,81.5,81.51,30087.0
2022-10-27 15:10:00,81.52,81.61,81.39,81.58,27192.0,81.52,81.61,81.39,81.58,27192.0
2022-10-27 15:15:00,81.57,81.65,81.55,81.63,15627.0,81.57,81.65,81.55,81.63,15627.0
2022-10-27 15:20:00,81.64,81.74,81.53,81.54,23007.0,81.64,81.74,81.53,81.54,23007.0
2022-10-27 15:25:00,81.52,81.52,81.26,81.3,16676.0,81.52,81.52,81.26,81.3,16676.0
2022-10-27 15:30:00,81.31,81.49,81.26,81.36,20316.0,81.31,81.49,81.26,81.36,20316.0
2022-10-27 15:35:00,81.34,81.38,81.14,81.23,22677.0,81.34,81.38,81.14,81.23,22677.0
2022-10-27 15:40:00,81.23,81.51,81.21,81.42,26815.0,81.23,81.51,81.21,81.42,26815.0
2022-10-27 15:45:00,81.41,81.45,81.33,81.34,43840.0,81.41,81.45,81.33,81.34,43840.0
2022-10-27 15:50:00,81.32,81.35,81.06,81.06,56918.0,81.32,81.35,81.06,81.06,56918.0
2022-10-27 15:55:00,81.05,81.13,80.88,80.94,181869.0,81.05,81.13,80.88,80.94,181869.0
2022-10-28 09:30:00,79.34,79.45,77.81,78.69,249080.0,79.34,79.45,77.81,78.69,249080.0
2022-10-28 09:35:00,78.74,79.35,78.64,78.96,64671.0,78.74,79.35,78.64,78.96,64671.0
2022-10-28 09:40:00,78.91,79.1,78.5,78.63,47283.0,78.91,79.1,78.5,78.63,47283.0
2022-10-28 09:45:00,78.65,79.0,78.21,78.21,43069.0,78.65,79.0,78.21,78.21,43069.0
2022-10-28 09:50:00,78.26,78.71,78.03,78.59,33168.0,78.26,78.71,78.03,78.59,33168.0
2022-10-28 09:55:00,78.5,78.68,78.19,78.46,19328.0,78.5,78.68,78.19,78.46,19328.0
2022-10-28 10:00:00,78.49,78.86,78.1,78.4,49418.0,78.49,78.86,78.1,78.4,49418.0
2022-10-28 10:05:00,78.51,78.67,77.68,77.73,51714.0,78.51,78.67,77.68,77.73,51714.0
2022-10-28 10:10:00,77.75,77.78,77.1,77.66,186047.0,77.75,77.78,77.1,77.66,186047.0
2022-10-28 10:15:00,77.59,78.12,77.59,77.99,26492.0,77.59,78.12,77.59,77.99,26492.0
2022-10-28 10:20:00,77.98,78.1,77.63,77.75,31920.0,77.98,78.1,77.63,77.75,31920.0
2022-10-28 10:25:00,77.74,78.31,77.71,77.98,27068.0,77.74,78.31,77.71,77.98,27068.0
2022-10-28 10:30:00,77.93,78.18,77.59,77.63,17785.0,77.93,78.18,77.59,77.63,17785.0
2022-10-28 10:35:00,77.56,77.62,77.32,77.55,35156.0,77.56,77.62,77.32,77.55,35156.0
2022-10-28 10:40:00,77.53,77.69,77.34,77.43,18538.0,77.53,77.69,77.34,77.43,18538.0
2022-10-28 10:45:00,77.44,77.73,77.43,77.59,25640.0,77.44,77.73,77.43,77.59,25640.0
2022-10-28 10:50:00,77.61,77.64,77.28,77.37,25372.0,77.61,77.64,77.28,77.37,25372.0
2022-10-28 10:55:00,77.36,77.91,77.15,77.72,152814.0,77.36,77.91,77.15,77.72,152814.0
2022-10-28 11:00:00,77.8,77.91,77.45,77.7,48898.0,77.8,77.91,77.45,77.7,48898.0
2022-10-28 11:05:00,77.7,78.44,77.7,78.35,111944.0,77.7,78.44,77.7,78.35,111944.0
2022-10-28 11:10:00,78.35,78.41,78.1,78.29,23059.0,78.35,78.41,78.1,78.29,23059.0
2022-10-28 11:15:00,78.19,78.35,77.98,78.03,17985.0,78.19,78.35,77.98,78.03,17985.0
2022-10-28 11:20:00,78.02,78.02,77.84,77.84,25889.0,78.02,78.02,77.84,77.84,25889.0
2022-10-28 11:25:00,77.83,77.84,77.51,77.63,28595.0,77.83,77.84,77.51,77.63,28595.0
2022-10-28 11:30:00,77.62,77.9,77.5,77.67,15073.0,77.62,77.9,77.5,77.67,15073.0
2022-10-28 11:35:00,77.74,77.75,77.56,77.62,11196.0,77.74,77.75,77.56,77.62,11196.0
2022-10-28 11:40:00,77.61,77.74,77.43,77.54,14232.0,77.61,77.74,77.43,77.54,14232.0
2022-10-28 11:45:00,77.58,77.62,77.39,77.59,32699.0,77.58,77.62,77.39,77.59,32699.0
2022-10-28 11:50:00,77.52,77.61,77.43,77.54,18655.0,77.52,77.61,77.43,77.54,18655.0
2022-10-28 11:55:00,77.54,77.7,77.5,77.6,21611.0,77.54,77.7,77.5,77.6,21611.0
2022-10-28 12:00:00,77.61,77.81,77.55,77.66,17468.0,77.61,77.81,77.55,77.66,17468.0
2022-10-28 12:05:00,77.67,77.88,77.62,77.67,14828.0,77.67,77.88,77.62,77.67,14828.0
2022-10-28 12:10:00,77.65,77.72,77.31,77.31,22241.0,77.65,77.72,77.31,77.31,22241.0
2022-10-28 12:15:00,77.34,77.39,77.24,77.24,13338.0,77.34,77.39,77.24,77.24,13338.0
2022-10-28 12:20:00,77.25,77.34,77.07,77.18,38713.0,77.25,77.34,77.07,77.18,38713.0
2022-10-28 12:25:00,77.16,77.53,77.05,77.51,61972.0,77.16,77.53,77.05,77.51,61972.0
2022-10-28 12:30:00,77.51,77.75,77.45,77.63,19879.0,77.51,77.75,77.45,77.63,19879.0
2022-10-28 12:35:00,77.65,77.84,77.61,77.68,13788.0,77.65,77.84,77.61,77.68,13788.0
2022-10-28 12:40:00,77.7,77.9,77.7,77.9,16936.0,77.7,77.9,77.7,77.9,16936.0
2022-10-28 12:45:00,77.9,77.9,77.62,77.79,11193.0,77.9,77.9,77.62,77.79,11193.0
2022-10-28 12:50:00,77.77,77.95,77.74,77.92,12184.0,77.77,77.95,77.74,77.92,12184.0
2022-10-28 12:55:00,77.88,77.88,77.57,77.7,16905.0,77.88,77.88,77.57,77.7,16905.0
2022-10-28 13:00:00,77.72,77.73,77.54,77.66,11034.0,77.72,77.73,77.54,77.66,11034.0
2022-10-28 13:05:00,77.62,77.86,77.62,77.74,15605.0,77.62,77.86,77.62,77.74,15605.0
2022-10-28 13:10:00,77.72,77.81,77.69,77.73,16187.0,77.72,77.81,77.69,77.73,16187.0
2022-10-28 13:15:00,77.7,77.71,77.59,77.63,13369.0,77.7,77.71,77.59,77.63,13369.0
2022-10-28 13:20:00,77.63,77.65,77.55,77.59,24474.0,77.63,77.65,77.55,77.59,24474.0
2022-10-28 13:25:00,77.6,77.66,77.56,77.58,15800.0,77.6,77.66,77.56,77.58,15800.0
2022-10-28 13:30:00,77.59,77.66,77.56,77.6,20563.0,77.59,77.66,77.56,77.6,20563.0
2022-10-28 13:35:00,77.57,77.64,77.39,77.52,40616.0,77.57,77.64,77.39,77.52,40616.0
2022-10-28 13:40:00,77.5,77.52,77.42,77.49,14492.0,77.5,77.52,77.42,77.49,14492.0
2022-10-28 13:45:00,77.47,77.54,77.46,77.51,9933.0,77.47,77.54,77.46,77.51,9933.0
2022-10-28 13:50:00,77.51,77.7,77.51,77.65,23909.0,77.51,77.7,77.51,77.65,23909.0
2022-10-28 13:55:00,77.65,77.77,77.58,77.77,19702.0,77.65,77.77,77.58,77.77,19702.0
2022-10-28 14:00:00,77.77,77.95,77.7,77.89,21858.0,77.77,77.95,77.7,77.89,21858.0
2022-10-28 14:05:00,77.9,78.17,77.9,78.08,25217.0,77.9,78.17,77.9,78.08,25217.0
2022-10-28 14:10:00,78.03,78.33,78.02,78.26,28516.0,78.03,78.33,78.02,78.26,28516.0
2022-10-28 14:15:00,78.29,78.31,78.04,78.04,14621.0,78.29,78.31,78.04,78.04,14621.0
2022-10-28 14:20:00,78.04,78.07,77.96,78.01,17757.0,78.04,78.07,77.96,78.01,17757.0
2022-10-28 14:25:00,77.99,78.03,77.75,77.81,14497.0,77.99,78.03,77.75,77.81,14497.0
2022-10-28 14:30:00,77.79,77.87,77.72,77.83,16457.0,77.79,77.87,77.72,77.83,16457.0
2022-10-28 14:35:00,77.83,77.94,77.83,77.89,11818.0,77.83,77.94,77.83,77.89,11818.0
2022-10-28 14:40:00,77.91,78.08,77.9,78.0,20413.0,77.91,78.08,77.9,78.0,20413.0
2022-10-28 14:45:00,78.03,78.2,78.01,78.16,16935.0,78.03,78.2,78.01,78.16,16935.0
2022-10-28 14:50:00,78.15,78.33,78.15,78.3,18540.0,78.15,78.33,78.15,78.3,18540.0
2022-10-28 14:55:00,78.32,78.44,78.31,78.41,43578.0,78.32,78.44,78.31,78.41,43578.0
2022-10-28 15:00:00,78.4,78.44,78.3,78.35,22766.0,78.4,78.44,78.3,78.35,22766.0
2022-10-28 15:05:00,78.36,78.41,78.26,78.36,25820.0,78.36,78.41,78.26,78.36,25820.0
2022-10-28 15:10:00,78.36,78.51,78.29,78.43,46061.0,78.36,78.51,78.29,78.43,46061.0
2022-10-28 15:15:00,78.41,78.6,78.36,78.39,45980.0,78.41,78.6,78.36,78.39,45980.0
2022-10-28 15:20:00,78.4,78.48,78.33,78.48,18270.0,78.4,78.48,78.33,78.48,18270.0
2022-10-28 15:25:00,78.48,78.54,78.29,78.35,68026.0,78.48,78.54,78.29,78.35,68026.0
2022-10-28 15:30:00,78.34,78.56,78.34,78.43,38476.0,78.34,78.56,78.34,78.43,38476.0
2022-10-28 15:35:00,78.43,78.46,78.21,78.34,35853.0,78.43,78.46,78.21,78.34,35853.0
2022-10-28 15:40:00,78.32,78.32,78.1,78.24,55906.0,78.32,78.32,78.1,78.24,55906.0
2022-10-28 15:45:00,78.24,78.48,78.14,78.21,124135.0,78.24,78.48,78.14,78.21,124135.0
2022-10-28 15:50:00,78.24,78.57,78.15,78.55,145816.0,78.24,78.57,78.15,78.55,145816.0
2022-10-28 15:55:00,78.53,78.67,78.48,78.55,169445.0,78.53,78.67,78.48,78.55,169445.0
2022-10-31 09:30:00,77.5,78.08,76.05,77.73,216788.0,77.5,78.08,76.05,77.73,216788.0
2022-10-31 09:35:00,77.7,77.91,76.92,77.56,118312.0,77.7,77.91,76.92,77.56,118312.0
2022-10-31 09:40:00,77.56,77.65,76.58,76.94,124349.0,77.56,77.65,76.58,76.94,124349.0
2022-10-31 09:45:00,77.08,77.08,76.35,76.65,63723.0,77.08,77.08,76.35,76.65,63723.0
2022-10-31 09:50:00,76.63,77.13,76.46,77.01,100499.0,76.63,77.13,76.46,77.01,100499.0
2022-10-31 09:55:00,77.0,77.04,76.57,76.88,71202.0,77.0,77.04,76.57,76.88,71202.0
2022-10-31 10:00:00,76.89,77.48,76.83,76.95,161448.0,76.89,77.48,76.83,76.95,161448.0
2022-10-31 10:05:00,76.91,76.94,76.5,76.68,68883.0,76.91,76.94,76.5,76.68,68883.0
2022-10-31 10:10:00,76.73,77.3,76.68,77.1,57608.0,76.73,77.3,76.68,77.1,57608.0
2022-10-31 10:15:00,77.17,77.7,77.15,77.22,49460.0,77.17,77.7,77.15,77.22,49460.0
2022-10-31 10:20:00,77.17,77.32,76.64,76.67,55887.0,77.17,77.32,76.64,76.67,55887.0
2022-10-31 10:25:00,76.74,76.92,76.6,76.87,24368.0,76.74,76.92,76.6,76.87,24368.0
2022-10-31 10:30:00,76.8,77.04,76.7,76.7,17368.0,76.8,77.04,76.7,76.7,17368.0
2022-10-31 10:35:00,76.7,76.76,76.44,76.67,20333.0,76.7,76.76,76.44,76.67,20333.0
2022-10-31 10:40:00,76.7,77.11,76.68,76.91,20354.0,76.7,77.11,76.68,76.91,20354.0
2022-10-31 10:45:00,76.96,77.56,76.91,77.4,41665.0,76.96,77.56,76.91,77.4,41665.0
2022-10-31 10:50:00,77.46,77.59,77.26,77.31,33916.0,77.46,77.59,77.26,77.31,33916.0
2022-10-31 10:55:00,77.31,77.71,76.98,77.56,30110.0,77.31,77.71,76.98,77.56,30110.0
2022-10-31 11:00:00,77.57,77.9,77.57,77.7,16699.0,77.57,77.9,77.57,77.7,16699.0
2022-10-31 11:05:00,77.69,78.23,77.57,77.97,21217.0,77.69,78.23,77.57,77.97,21217.0
2022-10-31 11:10:00,78.03,78.42,77.97,78.36,51870.0,78.03,78.42,77.97,78.36,51870.0
2022-10-31 11:15:00,78.32,78.32,78.02,78.09,38710.0,78.32,78.32,78.02,78.09,38710.0
2022-10-31 11:20:00,78.08,78.25,77.88,78.2,34760.0,78.08,78.25,77.88,78.2,34760.0
2022-10-31 11:25:00,78.23,78.41,78.16,78.34,19747.0,78.23,78.41,78.16,78.34,19747.0
2022-10-31 11:30:00,78.31,78.35,78.21,78.27,24914.0,78.31,78.35,78.21,78.27,24914.0
2022-10-31 11:35:00,78.25,78.42,78.17,78.26,23193.0,78.25,78.42,78.17,78.26,23193.0
2022-10-31 11:40:00,78.25,78.37,78.23,78.28,19659.0,78.25,78.37,78.23,78.28,19659.0
2022-10-31 11:45:00,78.28,78.37,78.1,78.34,20671.0,78.28,78.37,78.1,78.34,20671.0
2022-10-31 11:50:00,78.33,78.36,78.04,78.09,13609.0,78.33,78.36,78.04,78.09,13609.0
2022-10-31 11:55:00,78.1,78.16,77.54,77.67,46089.0,78.1,78.16,77.54,77.67,46089.0
2022-10-31 12:00:00,77.64,77.71,77.44,77.7,18764.0,77.64,77.71,77.44,77.7,18764.0
2022-10-31 12:05:00,77.68,77.72,77.3,77.36,15849.0,77.68,77.72,77.3,77.36,15849.0
2022-10-31 12:10:00,77.39,77.49,77.35,77.44,11951.0,77.39,77.49,77.35,77.44,11951.0
2022-10-31 12:15:00,77.45,77.73,77.45,77.49,46125.0,77.45,77.73,77.45,77.49,46125.0
2022-10-31 12:20:00,77.49,77.56,77.32,77.34,20259.0,77.49,77.56,77.32,77.34,20259.0
2022-10-31 12:25:00,77.35,77.44,77.18,77.26,20286.0,77.35,77.44,77.18,77.26,20286.0
2022-10-31 12:30:00,77.26,77.26,76.93,76.93,23785.0,77.26,77.26,76.93,76.93,23785.0
2022-10-31 12:35:00,76.97,77.01,76.82,76.9,19683.0,76.97,77.01,76.82,76.9,19683.0
2022-10-31 12:40:00,76.93,76.96,76.71,76.75,14043.0,76.93,76.96,76.71,76.75,14043.0
2022-10-31 12:45:00,76.78,76.86,76.71,76.76,14786.0,76.78,76.86,76.71,76.76,14786.0
2022-10-31 12:50:00,76.78,76.96,76.62,76.62,17573.0,76.78,76.96,76.62,76.62,17573.0
2022-10-31 12:55:00,76.64,76.9,76.61,76.81,17922.0,76.64,76.9,76.61,76.81,17922.0
2022-10-31 13:00:00,76.78,76.96,76.76,76.84,9600.0,76.78,76.96,76.76,76.84,9600.0
2022-10-31 13:05:00,76.82,76.93,76.78,76.89,8500.0,76.82,76.93,76.78,76.89,8500.0
2022-10-31 13:10:00,76.87,76.93,76.78,76.81,9782.0,76.87,76.93,76.78,76.81,9782.0
2022-10-31 13:15:00,76.8,76.96,76.72,76.93,34545.0,76.8,76.96,76.72,76.93,34545.0
2022-10-31 13:20:00,77.03,77.14,76.91,77.09,14367.0,77.03,77.14,76.91,77.09,14367.0
2022-10-31 13:25:00,77.07,77.2,76.95,77.2,13149.0,77.07,77.2,76.95,77.2,13149.0
2022-10-31 13:30:00,77.19,77.3,77.09,77.28,12503.0,77.19,77.3,77.09,77.28,12503.0
2022-10-31 13:35:00,77.28,77.5,77.24,77.47,21546.0,77.28,77.5,77.24,77.47,21546.0
2022-10-31 13:40:00,77.47,77.59,77.38,77.5,17605.0,77.47,77.59,77.38,77.5,17605.0
2022-10-31 13:45:00,77.48,77.55,77.36,77.4,12881.0,77.48,77.55,77.36,77.4,12881.0
2022-10-31 13:50:00,77.4,77.48,77.31,77.31,18692.0,77.4,77.48,77.31,77.31,18692.0
2022-10-31 13:55:00,77.33,77.39,77.27,77.38,21412.0,77.33,77.39,77.27,77.38,21412.0
2022-10-31 14:00:00,77.36,77.37,77.27,77.29,11469.0,77.36,77.37,77.27,77.29,11469.0
2022-10-31 14:05:00,77.28,77.33,77.25,77.3,23951.0,77.28,77.33,77.25,77.3,23951.0
2022-10-31 14:10:00,77.27,77.34,77.06,77.17,15017.0,77.27,77.34,77.06,77.17,15017.0
2022-10-31 14:15:00,77.19,77.24,77.06,77.23,9473.0,77.19,77.24,77.06,77.23,9473.0
2022-10-31 14:20:00,77.22,77.29,77.16,77.21,10544.0,77.22,77.29,77.16,77.21,10544.0
2022-10-31 14:25:00,77.22,77.27,77.16,77.17,8115.0,77.22,77.27,77.16,77.17,8115.0
2022-10-31 14:30:00,77.16,77.37,77.13,77.33,19108.0,77.16,77.37,77.13,77.33,19108.0
2022-10-31 14:35:00,77.31,77.38,77.27,77.3,8579.0,77.31,77.38,77.27,77.3,8579.0
2022-10-31 14:40:00,77.29,77.32,77.23,77.29,18708.0,77.29,77.32,77.23,77.29,18708.0
2022-10-31 14:45:00,77.29,77.36,77.14,77.18,13588.0,77.29,77.36,77.14,77.18,13588.0
2022-10-31 14:50:00,77.19,77.29,77.15,77.26,15656.0,77.19,77.29,77.15,77.26,15656.0
2022-10-31 14:55:00,77.25,77.26,77.06,77.21,28985.0,77.25,77.26,77.06,77.21,28985.0
2022-10-31 15:00:00,77.19,77.19,77.01,77.11,16810.0,77.19,77.19,77.01,77.11,16810.0
2022-10-31 15:05:00,77.09,77.14,76.86,76.9,26749.0,77.09,77.14,76.86,76.9,26749.0
2022-10-31 15:10:00,76.89,77.03,76.88,77.01,28223.0,76.89,77.03,76.88,77.01,28223.0
2022-10-31 15:15:00,77.02,77.05,76.97,77.03,11087.0,77.02,77.05,76.97,77.03,11087.0
2022-10-31 15:20:00,77.04,77.18,76.99,77.02,15718.0,77.04,77.18,76.99,77.02,15718.0
2022-10-31 15:25:00,77.06,77.16,77.05,77.13,14358.0,77.06,77.16,77.05,77.13,14358.0
2022-10-31 15:30:00,77.11,77.23,77.08,77.17,26604.0,77.11,77.23,77.08,77.17,26604.0
2022-10-31 15:35:00,77.17,77.23,77.11,77.2,32248.0,77.17,77.23,77.11,77.2,32248.0
2022-10-31 15:40:00,77.21,77.27,77.2,77.23,52360.0,77.21,77.27,77.2,77.23,52360.0
2022-10-31 15:45:00,77.24,77.29,77.01,77.03,54011.0,77.24,77.29,77.01,77.03,54011.0
2022-10-31 15:50:00,77.05,77.05,76.72,76.73,112640.0,77.05,77.05,76.72,76.73,112640.0
2022-10-31 15:55:00,76.74,76.77,76.49,76.56,269164.0,76.74,76.77,76.49,76.56,269164.0
2022-11-01 09:30:00,81.63,82.63,80.89,81.15,299736.0,81.63,82.63,80.89,81.15,299736.0
2022-11-01 09:35:00,81.23,81.75,80.88,81.62,107108.0,81.23,81.75,80.88,81.62,107108.0
2022-11-01 09:40:00,81.7,82.16,81.22,81.52,130045.0,81.7,82.16,81.22,81.52,130045.0
2022-11-01 09:45:00,81.45,81.46,80.41,80.73,113534.0,81.45,81.46,80.41,80.73,113534.0
2022-11-01 09:50:00,80.72,81.17,80.52,81.08,46275.0,80.72,81.17,80.52,81.08,46275.0
2022-11-01 09:55:00,81.1,81.37,80.87,81.15,38966.0,81.1,81.37,80.87,81.15,38966.0
2022-11-01 10:00:00,81.24,81.29,80.42,80.65,56128.0,81.24,81.29,80.42,80.65,56128.0
2022-11-01 10:05:00,80.73,80.73,79.95,80.06,44980.0,80.73,80.73,79.95,80.06,44980.0
2022-11-01 10:10:00,80.01,80.4,79.8,80.4,47327.0,80.01,80.4,79.8,80.4,47327.0
2022-11-01 10:15:00,80.39,81.13,80.3,80.81,49294.0,80.39,81.13,80.3,80.81,49294.0
2022-11-01 10:20:00,80.78,81.67,80.49,81.3,85353.0,80.78,81.67,80.49,81.3,85353.0
2022-11-01 10:25:00,81.16,81.32,80.87,81.21,56402.0,81.16,81.32,80.87,81.21,56402.0
2022-11-01 10:30:00,81.26,81.66,80.99,81.65,38017.0,81.26,81.66,80.99,81.65,38017.0
2022-11-01 10:35:00,81.67,81.67,80.83,80.94,43210.0,81.67,81.67,80.83,80.94,43210.0
2022-11-01 10:40:00,80.86,80.95,80.31,80.55,38453.0,80.86,80.95,80.31,80.55,38453.0
2022-11-01 10:45:00,80.55,80.82,80.44,80.55,32671.0,80.55,80.82,80.44,80.55,32671.0
2022-11-01 10:50:00,80.53,80.8,80.36,80.7,12003.0,80.53,80.8,80.36,80.7,12003.0
2022-11-01 10:55:00,80.65,80.96,80.5,80.66,34104.0,80.65,80.96,80.5,80.66,34104.0
2022-11-01 11:00:00,80.81,80.93,80.64,80.93,24011.0,80.81,80.93,80.64,80.93,24011.0
2022-11-01 11:05:00,80.91,80.95,80.47,80.72,29327.0,80.91,80.95,80.47,80.72,29327.0
2022-11-01 11:10:00,80.76,81.22,80.76,81.08,40193.0,80.76,81.22,80.76,81.08,40193.0
2022-11-01 11:15:00,81.11,81.35,81.0,81.04,20940.0,81.11,81.35,81.0,81.04,20940.0
2022-11-01 11:20:00,81.04,81.27,80.85,81.24,43876.0,81.04,81.27,80.85,81.24,43876.0
2022-11-01 11:25:00,81.18,81.67,81.18,81.61,41551.0,81.18,81.67,81.18,81.61,41551.0
2022-11-01 11:30:00,81.61,81.81,81.61,81.68,21999.0,81.61,81.81,81.61,81.68,21999.0
2022-11-01 11:35:00,81.7,81.74,81.18,81.25,15792.0,81.7,81.74,81.18,81.25,15792.0
2022-11-01 11:40:00,81.27,81.52,81.27,81.35,19460.0,81.27,81.52,81.27,81.35,19460.0
2022-11-01 11:45:00,81.37,81.73,81.31,81.61,20399.0,81.37,81.73,81.31,81.61,20399.0
2022-11-01 11:50:00,81.61,81.71,81.47,81.48,14558.0,81.61,81.71,81.47,81.48,14558.0
2022-11-01 11:55:00,81.45,81.58,81.37,81.38,20954.0,81.45,81.58,81.37,81.38,20954.0
2022-11-01 12:00:00,81.37,81.44,81.21,81.26,23434.0,81.37,81.44,81.21,81.26,23434.0
2022-11-01 12:05:00,81.28,81.8,81.27,81.34,40858.0,81.28,81.8,81.27,81.34,40858.0
2022-11-01 12:10:00,81.34,81.49,81.05,81.16,32810.0,81.34,81.49,81.05,81.16,32810.0
2022-11-01 12:15:00,81.2,81.3,81.09,81.13,28376.0,81.2,81.3,81.09,81.13,28376.0
2022-11-01 12:20:00,81.15,81.36,81.13,81.24,14441.0,81.15,81.36,81.13,81.24,14441.0
2022-11-01 12:25:00,81.3,81.4,81.18,81.2,15010.0,81.3,81.4,81.18,81.2,15010.0
2022-11-01 12:30:00,81.17,81.21,80.76,80.91,22538.0,81.17,81.21,80.76,80.91,22538.0
2022-11-01 12:35:00,80.89,80.95,80.57,80.61,23301.0,80.89,80.95,80.57,80.61,23301.0
2022-11-01 12:40:00,80.64,80.84,80.56,80.84,8874.0,80.64,80.84,80.56,80.84,8874.0
2022-11-01 12:45:00,80.82,80.87,80.72,80.81,22425.0,80.82,80.87,80.72,80.81,22425.0
2022-11-01 12:50:00,80.77,80.84,80.51,80.75,27033.0,80.77,80.84,80.51,80.75,27033.0
2022-11-01 12:55:00,80.79,80.88,80.67,80.78,16624.0,80.79,80.88,80.67,80.78,16624.0
2022-11-01 13:00:00,80.81,80.82,80.64,80.68,17986.0,80.81,80.82,80.64,80.68,17986.0
2022-11-01 13:05:00,80.71,80.76,80.57,80.66,15953.0,80.71,80.76,80.57,80.66,15953.0
2022-11-01 13:10:00,80.74,81.02,80.72,80.9,12804.0,80.74,81.02,80.72,80.9,12804.0
2022-11-01 13:15:00,80.92,81.2,80.91,81.01,19766.0,80.92,81.2,80.91,81.01,19766.0
2022-11-01 13:20:00,81.0,81.11,80.95,81.0,8215.0,81.0,81.11,80.95,81.0,8215.0
2022-11-01 13:25:00,80.95,80.95,80.7,80.79,20089.0,80.95,80.95,80.7,80.79,20089.0
2022-11-01 13:30:00,80.81,80.81,80.65,80.66,9395.0,80.81,80.81,80.65,80.66,9395.0
2022-11-01 13:35:00,80.66,80.7,80.48,80.61,22182.0,80.66,80.7,80.48,80.61,22182.0
2022-11-01 13:40:00,80.64,80.78,80.6,80.64,11647.0,80.64,80.78,80.6,80.64,11647.0
2022-11-01 13:45:00,80.64,80.78,80.3,80.54,51952.0,80.64,80.78,80.3,80.54,51952.0
2022-11-01 13:50:00,80.54,80.59,80.35,80.39,18728.0,80.54,80.59,80.35,80.39,18728.0
2022-11-01 13:55:00,80.34,80.54,80.32,80.44,16308.0,80.34,80.54,80.32,80.44,16308.0
2022-11-01 14:00:00,80.48,80.58,80.44,80.44,9186.0,80.48,80.58,80.44,80.44,9186.0
2022-11-01 14:05:00,80.41,80.52,80.34,80.51,8937.0,80.41,80.52,80.34,80.51,8937.0
2022-11-01 14:10:00,80.56,80.59,80.48,80.54,9586.0,80.56,80.59,80.48,80.54,9586.0
2022-11-01 14:15:00,80.57,80.59,80.43,80.48,8492.0,80.57,80.59,80.43,80.48,8492.0
2022-11-01 14:20:00,80.43,80.54,80.38,80.51,7310.0,80.43,80.54,80.38,80.51,7310.0
2022-11-01 14:25:00,80.53,80.54,80.43,80.51,5927.0,80.53,80.54,80.43,80.51,5927.0
2022-11-01 14:30:00,80.52,80.53,80.1,80.39,29670.0,80.52,80.53,80.1,80.39,29670.0
2022-11-01 14:35:00,80.44,80.49,80.27,80.29,10866.0,80.44,80.49,80.27,80.29,10866.0
2022-11-01 14:40:00,80.3,80.32,79.92,80.05,23820.0,80.3,80.32,79.92,80.05,23820.0
2022-11-01 14:45:00,80.07,80.07,79.66,79.69,42230.0,80.07,80.07,79.66,79.69,42230.0
2022-11-01 14:50:00,79.73,79.73,79.44,79.44,78275.0,79.73,79.73,79.44,79.44,78275.0
2022-11-01 14:55:00,79.43,79.75,79.42,79.63,23401.0,79.43,79.75,79.42,79.63,23401.0
2022-11-01 15:00:00,79.6,79.64,79.34,79.47,16809.0,79.6,79.64,79.34,79.47,16809.0
2022-11-01 15:05:00,79.46,79.52,79.34,79.46,25186.0,79.46,79.52,79.34,79.46,25186.0
2022-11-01 15:10:00,79.42,79.44,79.24,79.26,15519.0,79.42,79.44,79.24,79.26,15519.0
2022-11-01 15:15:00,79.28,79.31,79.21,79.28,25763.0,79.28,79.31,79.21,79.28,25763.0
2022-11-01 15:20:00,79.31,79.32,79.08,79.12,28644.0,79.31,79.32,79.08,79.12,28644.0
2022-11-01 15:25:00,79.14,79.15,78.81,78.89,37934.0,79.14,79.15,78.81,78.89,37934.0
2022-11-01 15:30:00,78.88,79.05,78.82,78.99,38026.0,78.88,79.05,78.82,78.99,38026.0
2022-11-01 15:35:00,79.01,79.03,78.84,78.86,15459.0,79.01,79.03,78.84,78.86,15459.0
2022-11-01 15:40:00,78.83,78.89,78.7,78.85,27715.0,78.83,78.89,78.7,78.85,27715.0
2022-11-01 15:45:00,78.87,78.88,78.61,78.76,59077.0,78.87,78.88,78.61,78.76,59077.0
2022-11-01 15:50:00,78.74,78.76,78.36,78.37,89525.0,78.74,78.76,78.36,78.37,89525.0
2022-11-01 15:55:00,78.37,78.37,78.13,78.22,320610.0,78.37,78.37,78.13,78.22,320610.0
2022-11-02 09:30:00,79.96,80.47,78.33,78.73,136827.0,79.96,80.47,78.33,78.73,136827.0
2022-11-02 09:35:00,78.62,80.17,78.44,80.04,98124.0,78.62,80.17,78.44,80.04,98124.0
2022-11-02 09:40:00,80.0,80.5,79.82,80.18,111010.0,80.0,80.5,79.82,80.18,111010.0
2022-11-02 09:45:00,80.09,80.16,79.23,79.81,69740.0,80.09,80.16,79.23,79.81,69740.0
2022-11-02 09:50:00,79.81,80.31,79.78,80.02,67543.0,79.81,80.31,79.78,80.02,67543.0
2022-11-02 09:55:00,80.0,80.0,79.63,79.9,19082.0,80.0,80.0,79.63,79.9,19082.0
2022-11-02 10:00:00,79.99,80.04,79.82,79.91,21062.0,79.99,80.04,79.82,79.91,21062.0
2022-11-02 10:05:00,79.93,79.97,79.14,79.29,30312.0,79.93,79.97,79.14,79.29,30312.0
2022-11-02 10:10:00,79.32,79.42,78.93,78.99,22435.0,79.32,79.42,78.93,78.99,22435.0
2022-11-02 10:15:00,78.97,79.14,78.59,79.05,27015.0,78.97,79.14,78.59,79.05,27015.0
2022-11-02 10:20:00,79.07,79.23,78.85,79.11,19622.0,79.07,79.23,78.85,79.11,19622.0
2022-11-02 10:25:00,79.09,79.14,78.62,78.74,14409.0,79.09,79.14,78.62,78.74,14409.0
2022-11-02 10:30:00,78.77,78.86,78.55,78.7,16579.0,78.77,78.86,78.55,78.7,16579.0
2022-11-02 10:35:00,78.71,78.74,78.35,78.68,19543.0,78.71,78.74,78.35,78.68,19543.0
2022-11-02 10:40:00,78.69,78.93,78.67,78.9,24753.0,78.69,78.93,78.67,78.9,24753.0
2022-11-02 10:45:00,78.85,78.91,78.57,78.68,18107.0,78.85,78.91,78.57,78.68,18107.0
2022-11-02 10:50:00,78.64,78.65,78.45,78.59,17516.0,78.64,78.65,78.45,78.59,17516.0
2022-11-02 10:55:00,78.61,78.65,78.43,78.46,16613.0,78.61,78.65,78.43,78.46,16613.0
2022-11-02 11:00:00,78.49,78.56,78.29,78.39,12805.0,78.49,78.56,78.29,78.39,12805.0
2022-11-02 11:05:00,78.4,78.53,78.25,78.53,20553.0,78.4,78.53,78.25,78.53,20553.0
2022-11-02 11:10:00,78.47,78.47,78.27,78.34,9678.0,78.47,78.47,78.27,78.34,9678.0
2022-11-02 11:15:00,78.39,78.45,78.16,78.17,29755.0,78.39,78.45,78.16,78.17,29755.0
2022-11-02 11:20:00,78.19,78.3,78.1,78.19,22331.0,78.19,78.3,78.1,78.19,22331.0
2022-11-02 11:25:00,78.21,78.49,78.2,78.49,18583.0,78.21,78.49,78.2,78.49,18583.0
2022-11-02 11:30:00,78.48,78.49,78.37,78.44,13010.0,78.48,78.49,78.37,78.44,13010.0
2022-11-02 11:35:00,78.41,78.55,78.32,78.5,16454.0,78.41,78.55,78.32,78.5,16454.0
2022-11-02 11:40:00,78.49,78.53,78.27,78.3,19197.0,78.49,78.53,78.27,78.3,19197.0
2022-11-02 11:45:00,78.28,78.42,78.19,78.35,23254.0,78.28,78.42,78.19,78.35,23254.0
2022-11-02 11:50:00,78.34,78.75,78.33,78.73,40039.0,78.34,78.75,78.33,78.73,40039.0
2022-11-02 11:55:00,78.69,78.75,78.55,78.65,25746.0,78.69,78.75,78.55,78.65,25746.0
2022-11-02 12:00:00,78.63,78.7,78.52,78.55,14010.0,78.63,78.7,78.52,78.55,14010.0
2022-11-02 12:05:00,78.56,78.72,78.49,78.57,17654.0,78.56,78.72,78.49,78.57,17654.0
2022-11-02 12:10:00,78.56,78.68,78.53,78.68,8221.0,78.56,78.68,78.53,78.68,8221.0
2022-11-02 12:15:00,78.66,78.86,78.6,78.77,30367.0,78.66,78.86,78.6,78.77,30367.0
2022-11-02 12:20:00,78.79,78.88,78.68,78.68,9221.0,78.79,78.88,78.68,78.68,9221.0
2022-11-02 12:25:00,78.74,79.03,78.69,79.01,48132.0,78.74,79.03,78.69,79.01,48132.0
2022-11-02 12:30:00,78.99,79.15,78.97,79.09,93077.0,78.99,79.15,78.97,79.09,93077.0
2022-11-02 12:35:00,79.1,79.1,78.84,78.86,14508.0,79.1,79.1,78.84,78.86,14508.0
2022-11-02 12:40:00,78.87,79.2,78.87,79.15,12818.0,78.87,79.2,78.87,79.15,12818.0
2022-11-02 12:45:00,79.22,79.42,79.21,79.31,29034.0,79.22,79.42,79.21,79.31,29034.0
2022-11-02 12:50:00,79.32,79.42,79.32,79.33,8199.0,79.32,79.42,79.32,79.33,8199.0
2022-11-02 12:55:00,79.32,79.41,79.18,79.28,19953.0,79.32,79.41,79.18,79.28,19953.0
2022-11-02 13:00:00,79.25,79.26,79.11,79.18,4631.0,79.25,79.26,79.11,79.18,4631.0
2022-11-02 13:05:00,79.18,79.3,79.13,79.23,12777.0,79.18,79.3,79.13,79.23,12777.0
2022-11-02 13:10:00,79.27,79.32,79.01,79.01,8880.0,79.27,79.32,79.01,79.01,8880.0
2022-11-02 13:15:00,79.0,79.33,78.97,79.25,27376.0,79.0,79.33,78.97,79.25,27376.0
2022-11-02 13:20:00,79.31,79.52,79.24,79.47,25094.0,79.31,79.52,79.24,79.47,25094.0
2022-11-02 13:25:00,79.44,79.45,79.05,79.09,7419.0,79.44,79.45,79.05,79.09,7419.0
2022-11-02 13:30:00,79.13,79.27,79.08,79.27,8529.0,79.13,79.27,79.08,79.27,8529.0
2022-11-02 13:35:00,79.28,79.31,79.2,79.31,5460.0,79.28,79.31,79.2,79.31,5460.0
2022-11-02 13:40:00,79.31,79.47,79.2,79.25,11346.0,79.31,79.47,79.2,79.25,11346.0
2022-11-02 13:45:00,79.23,79.41,79.2,79.36,4625.0,79.23,79.41,79.2,79.36,4625.0
2022-11-02 13:50:00,79.37,79.49,79.32,79.45,9456.0,79.37,79.49,79.32,79.45,9456.0
2022-11-02 13:55:00,79.45,79.45,79.3,79.35,9016.0,79.45,79.45,79.3,79.35,9016.0
2022-11-02 14:00:00,79.35,80.4,79.08,80.16,70456.0,79.35,80.4,79.08,80.16,70456.0
2022-11-02 14:05:00,80.28,80.29,79.94,80.19,48441.0,80.28,80.29,79.94,80.19,48441.0
2022-11-02 14:10:00,80.11,80.14,79.71,80.08,41722.0,80.11,80.14,79.71,80.08,41722.0
2022-11-02 14:15:00,80.12,80.27,79.85,80.27,38464.0,80.12,80.27,79.85,80.27,38464.0
2022-11-02 14:20:00,80.28,80.63,80.18,80.6,32912.0,80.28,80.63,80.18,80.6,32912.0
2022-11-02 14:25:00,80.61,80.86,80.58,80.86,23703.0,80.61,80.86,80.58,80.86,23703.0
2022-11-02 14:30:00,80.83,80.93,80.44,80.8,81813.0,80.83,80.93,80.44,80.8,81813.0
2022-11-02 14:35:00,80.76,81.25,79.63,80.03,92036.0,80.76,81.25,79.63,80.03,92036.0
2022-11-02 14:40:00,80.11,80.95,80.04,80.56,29335.0,80.11,80.95,80.04,80.56,29335.0
2022-11-02 14:45:00,80.53,80.72,80.13,80.27,14772.0,80.53,80.72,80.13,80.27,14772.0
2022-11-02 14:50:00,80.24,80.3,79.39,79.7,43953.0,80.24,80.3,79.39,79.7,43953.0
2022-11-02 14:55:00,79.72,79.88,79.49,79.84,26214.0,79.72,79.88,79.49,79.84,26214.0
2022-11-02 15:00:00,79.82,80.37,79.77,80.16,29705.0,79.82,80.37,79.77,80.16,29705.0
2022-11-02 15:05:00,80.15,80.75,80.14,80.65,40251.0,80.15,80.75,80.14,80.65,40251.0
2022-11-02 15:10:00,80.65,80.66,80.26,80.33,18453.0,80.65,80.66,80.26,80.33,18453.0
2022-11-02 15:15:00,80.29,80.31,79.46,79.46,29491.0,80.29,80.31,79.46,79.46,29491.0
2022-11-02 15:20:00,79.39,79.45,79.0,79.0,59979.0,79.39,79.45,79.0,79.0,59979.0
2022-11-02 15:25:00,79.02,79.07,78.43,78.71,84016.0,79.02,79.07,78.43,78.71,84016.0
2022-11-02 15:30:00,78.71,78.71,78.34,78.44,60158.0,78.71,78.71,78.34,78.44,60158.0
2022-11-02 15:35:00,78.42,78.68,78.32,78.46,64951.0,78.42,78.68,78.32,78.46,64951.0
2022-11-02 15:40:00,78.42,78.46,78.25,78.4,74546.0,78.42,78.46,78.25,78.4,74546.0
2022-11-02 15:45:00,78.39,78.39,77.93,77.99,146382.0,78.39,78.39,77.93,77.99,146382.0
2022-11-02 15:50:00,78.0,78.17,77.84,78.13,120876.0,78.0,78.17,77.84,78.13,120876.0
2022-11-02 15:55:00,78.12,78.29,78.05,78.11,265451.0,78.12,78.29,78.05,78.11,265451.0
2022-11-03 09:30:00,76.18,77.93,76.14,77.78,86167.0,76.18,77.93,76.14,77.78,86167.0
2022-11-03 09:35:00,77.74,77.74,76.59,76.84,31155.0,77.74,77.74,76.59,76.84,31155.0
2022-11-03 09:40:00,76.85,77.16,76.68,76.69,33511.0,76.85,77.16,76.68,76.69,33511.0
2022-11-03 09:45:00,76.6,76.67,76.21,76.31,62066.0,76.6,76.67,76.21,76.31,62066.0
2022-11-03 09:50:00,76.28,76.54,75.91,76.37,47360.0,76.28,76.54,75.91,76.37,47360.0
2022-11-03 09:55:00,76.34,76.5,75.96,76.06,18174.0,76.34,76.5,75.96,76.06,18174.0
2022-11-03 10:00:00,76.06,76.35,75.75,76.27,38706.0,76.06,76.35,75.75,76.27,38706.0
2022-11-03 10:05:00,76.21,76.28,75.81,75.96,30522.0,76.21,76.28,75.81,75.96,30522.0
2022-11-03 10:10:00,76.0,76.29,75.85,76.27,16108.0,76.0,76.29,75.85,76.27,16108.0
2022-11-03 10:15:00,76.25,76.68,76.21,76.68,18064.0,76.25,76.68,76.21,76.68,18064.0
2022-11-03 10:20:00,76.65,76.93,76.64,76.89,23724.0,76.65,76.93,76.64,76.89,23724.0
2022-11-03 10:25:00,76.82,77.27,76.82,77.17,25415.0,76.82,77.27,76.82,77.17,25415.0
2022-11-03 10:30:00,77.13,77.26,76.98,77.23,25972.0,77.13,77.26,76.98,77.23,25972.0
2022-11-03 10:35:00,77.27,77.85,77.2,77.8,28056.0,77.27,77.85,77.2,77.8,28056.0
2022-11-03 10:40:00,77.82,78.35,77.81,78.24,51722.0,77.82,78.35,77.81,78.24,51722.0
2022-11-03 10:45:00,78.26,78.74,78.26,78.61,38619.0,78.26,78.74,78.26,78.61,38619.0
2022-11-03 10:50:00,78.61,78.81,78.36,78.44,33808.0,78.61,78.81,78.36,78.44,33808.0
2022-11-03 10:55:00,78.4,79.8,78.32,79.45,72518.0,78.4,79.8,78.32,79.45,72518.0
2022-11-03 11:00:00,79.36,80.09,79.36,79.85,138107.0,79.36,80.09,79.36,79.85,138107.0
2022-11-03 11:05:00,79.79,79.95,79.16,79.18,43410.0,79.79,79.95,79.16,79.18,43410.0
2022-11-03 11:10:00,79.16,79.47,79.03,79.12,44816.0,79.16,79.47,79.03,79.12,44816.0
2022-11-03 11:15:00,79.13,79.32,78.9,79.0,22268.0,79.13,79.32,78.9,79.0,22268.0
2022-11-03 11:20:00,78.93,78.98,78.57,78.67,10729.0,78.93,78.98,78.57,78.67,10729.0
2022-11-03 11:25:00,78.68,78.94,78.44,78.44,11676.0,78.68,78.94,78.44,78.44,11676.0
2022-11-03 11:30:00,78.43,78.55,78.32,78.55,13173.0,78.43,78.55,78.32,78.55,13173.0
2022-11-03 11:35:00,78.57,79.02,78.53,79.0,23438.0,78.57,79.02,78.53,79.0,23438.0
2022-11-03 11:40:00,78.95,79.15,78.9,79.12,11939.0,78.95,79.15,78.9,79.12,11939.0
2022-11-03 11:45:00,79.16,79.49,79.05,79.09,15489.0,79.16,79.49,79.05,79.09,15489.0
2022-11-03 11:50:00,79.11,79.22,79.01,79.08,11149.0,79.11,79.22,79.01,79.08,11149.0
2022-11-03 11:55:00,79.11,79.43,79.1,79.31,7895.0,79.11,79.43,79.1,79.31,7895.0
2022-11-03 12:00:00,79.31,79.71,79.21,79.66,18210.0,79.31,79.71,79.21,79.66,18210.0
2022-11-03 12:05:00,79.63,79.64,79.29,79.29,5975.0,79.63,79.64,79.29,79.29,5975.0
2022-11-03 12:10:00,79.23,79.4,79.09,79.14,18897.0,79.23,79.4,79.09,79.14,18897.0
2022-11-03 12:15:00,79.09,79.28,79.0,79.09,25441.0,79.09,79.28,79.0,79.09,25441.0
2022-11-03 12:20:00,79.03,79.09,78.94,79.03,6258.0,79.03,79.09,78.94,79.03,6258.0
2022-11-03 12:25:00,79.07,79.11,78.93,78.97,8530.0,79.07,79.11,78.93,78.97,8530.0
2022-11-03 12:30:00,78.93,78.98,78.84,78.86,5721.0,78.93,78.98,78.84,78.86,5721.0
2022-11-03 12:35:00,78.83,78.88,78.67,78.74,14189.0,78.83,78.88,78.67,78.74,14189.0
2022-11-03 12:40:00,78.75,79.02,78.72,79.02,5973.0,78.75,79.02,78.72,79.02,5973.0
2022-11-03 12:45:00,79.0,79.14,78.85,78.87,5885.0,79.0,79.14,78.85,78.87,5885.0
2022-11-03 12:50:00,78.91,79.07,78.88,78.96,20189.0,78.91,79.07,78.88,78.96,20189.0
2022-11-03 12:55:00,79.02,79.28,78.96,79.12,23695.0,79.02,79.28,78.96,79.12,23695.0
2022-11-03 13:00:00,79.12,79.13,79.0,79.07,13272.0,79.12,79.13,79.0,79.07,13272.0
2022-11-03 13:05:00,79.06,79.15,78.92,79.09,8285.0,79.06,79.15,78.92,79.09,8285.0
2022-11-03 13:10:00,79.02,79.02,78.86,79.0,6310.0,79.02,79.02,78.86,79.0,6310.0
2022-11-03 13:15:00,79.0,79.14,78.97,78.99,5947.0,79.0,79.14,78.97,78.99,5947.0
2022-11-03 13:20:00,79.02,79.1,78.94,79.0,9602.0,79.02,79.1,78.94,79.0,9602.0
2022-11-03 13:25:00,78.95,78.95,78.8,78.89,5217.0,78.95,78.95,78.8,78.89,5217.0
2022-11-03 13:30:00,78.87,78.95,78.82,78.85,5010.0,78.87,78.95,78.82,78.85,5010.0
2022-11-03 13:35:00,78.86,78.89,78.75,78.88,4009.0,78.86,78.89,78.75,78.88,4009.0
2022-11-03 13:40:00,78.89,78.89,78.74,78.83,5807.0,78.89,78.89,78.74,78.83,5807.0
2022-11-03 13:45:00,78.82,78.87,78.79,78.83,6069.0,78.82,78.87,78.79,78.83,6069.0
2022-11-03 13:50:00,78.84,78.86,78.77,78.83,3183.0,78.84,78.86,78.77,78.83,3183.0
2022-11-03 13:55:00,78.81,78.82,78.67,78.74,4615.0,78.81,78.82,78.67,78.74,4615.0
2022-11-03 14:00:00,78.73,78.9,78.73,78.87,7051.0,78.73,78.9,78.73,78.87,7051.0
2022-11-03 14:05:00,78.88,78.96,78.87,78.9,6756.0,78.88,78.96,78.87,78.9,6756.0
2022-11-03 14:10:00,78.93,78.96,78.8,78.85,3689.0,78.93,78.96,78.8,78.85,3689.0
2022-11-03 14:15:00,78.86,78.91,78.75,78.79,6717.0,78.86,78.91,78.75,78.79,6717.0
2022-11-03 14:20:00,78.79,78.92,78.79,78.86,7580.0,78.79,78.92,78.79,78.86,7580.0
2022-11-03 14:25:00,78.87,78.92,78.75,78.76,5130.0,78.87,78.92,78.75,78.76,5130.0
2022-11-03 14:30:00,78.68,78.9,78.68,78.82,11038.0,78.68,78.9,78.68,78.82,11038.0
2022-11-03 14:35:00,78.8,78.87,78.72,78.78,8748.0,78.8,78.87,78.72,78.78,8748.0
2022-11-03 14:40:00,78.81,78.82,78.72,78.73,4728.0,78.81,78.82,78.72,78.73,4728.0
2022-11-03 14:45:00,78.74,78.83,78.73,78.82,5456.0,78.74,78.83,78.73,78.82,5456.0
2022-11-03 14:50:00,78.8,78.8,78.7,78.74,5700.0,78.8,78.8,78.7,78.74,5700.0
2022-11-03 14:55:00,78.74,78.74,78.5,78.56,27654.0,78.74,78.74,78.5,78.56,27654.0
2022-11-03 15:00:00,78.58,78.58,78.44,78.52,11132.0,78.58,78.58,78.44,78.52,11132.0
2022-11-03 15:05:00,78.57,78.57,78.42,78.47,14846.0,78.57,78.57,78.42,78.47,14846.0
2022-11-03 15:10:00,78.44,78.47,78.35,78.35,5037.0,78.44,78.47,78.35,78.35,5037.0
2022-11-03 15:15:00,78.32,78.33,78.15,78.24,20980.0,78.32,78.33,78.15,78.24,20980.0
2022-11-03 15:20:00,78.26,78.31,78.23,78.27,12342.0,78.26,78.31,78.23,78.27,12342.0
2022-11-03 15:25:00,78.24,78.35,78.17,78.32,23559.0,78.24,78.35,78.17,78.32,23559.0
2022-11-03 15:30:00,78.31,78.49,78.29,78.49,8515.0,78.31,78.49,78.29,78.49,8515.0
2022-11-03 15:35:00,78.49,78.6,78.33,78.46,18897.0,78.49,78.6,78.33,78.46,18897.0
2022-11-03 15:40:00,78.49,78.58,78.32,78.35,21666.0,78.49,78.58,78.32,78.35,21666.0
2022-11-03 15:45:00,78.32,78.34,78.2,78.28,25262.0,78.32,78.34,78.2,78.28,25262.0
2022-11-03 15:50:00,78.28,78.4,78.1,78.16,52160.0,78.28,78.4,78.1,78.16,52160.0
2022-11-03 15:55:00,78.19,78.26,78.11,78.13,165251.0,78.19,78.26,78.11,78.13,165251.0
2022-11-04 09:30:00,85.17,87.03,84.34,84.48,365207.0,85.17,87.03,84.34,84.48,365207.0
2022-11-04 09:35:00,84.55,85.2,83.94,84.36,204331.0,84.55,85.2,83.94,84.36,204331.0
2022-11-04 09:40:00,84.36,85.06,82.95,83.14,123622.0,84.36,85.06,82.95,83.14,123622.0
2022-11-04 09:45:00,83.21,84.0,82.85,83.81,132609.0,83.21,84.0,82.85,83.81,132609.0
2022-11-04 09:50:00,83.85,84.79,83.85,84.54,51430.0,83.85,84.79,83.85,84.54,51430.0
2022-11-04 09:55:00,84.41,85.38,84.37,85.31,59517.0,84.41,85.38,84.37,85.31,59517.0
2022-11-04 10:00:00,85.19,85.41,84.96,85.06,49922.0,85.19,85.41,84.96,85.06,49922.0
2022-11-04 10:05:00,85.12,85.57,84.41,84.55,42532.0,85.12,85.57,84.41,84.55,42532.0
2022-11-04 10:10:00,84.55,85.37,84.49,84.84,26920.0,84.55,85.37,84.49,84.84,26920.0
2022-11-04 10:15:00,84.87,84.99,84.2,84.23,39177.0,84.87,84.99,84.2,84.23,39177.0
2022-11-04 10:20:00,84.41,84.72,84.34,84.45,12603.0,84.41,84.72,84.34,84.45,12603.0
2022-11-04 10:25:00,84.43,84.87,84.14,84.78,28622.0,84.43,84.87,84.14,84.78,28622.0
2022-11-04 10:30:00,84.77,85.25,84.65,84.69,33257.0,84.77,85.25,84.65,84.69,33257.0
2022-11-04 10:35:00,84.59,84.9,84.28,84.28,34352.0,84.59,84.9,84.28,84.28,34352.0
2022-11-04 10:40:00,84.19,84.78,84.19,84.69,23672.0,84.19,84.78,84.19,84.69,23672.0
2022-11-04 10:45:00,84.77,84.96,84.45,84.87,25472.0,84.77,84.96,84.45,84.87,25472.0
2022-11-04 10:50:00,84.87,84.87,84.06,84.4,26168.0,84.87,84.87,84.06,84.4,26168.0
2022-11-04 10:55:00,84.46,84.47,84.0,84.18,14412.0,84.46,84.47,84.0,84.18,14412.0
2022-11-04 11:00:00,84.19,84.43,84.12,84.17,16854.0,84.19,84.43,84.12,84.17,16854.0
2022-11-04 11:05:00,84.16,84.26,84.03,84.19,9166.0,84.16,84.26,84.03,84.19,9166.0
2022-11-04 11:10:00,84.28,84.58,84.28,84.39,14384.0,84.28,84.58,84.28,84.39,14384.0
2022-11-04 11:15:00,84.44,84.75,84.33,84.38,12809.0,84.44,84.75,84.33,84.38,12809.0
2022-11-04 11:20:00,84.39,84.7,84.34,84.61,9188.0,84.39,84.7,84.34,84.61,9188.0
2022-11-04 11:25:00,84.65,84.77,84.45,84.58,16400.0,84.65,84.77,84.45,84.58,16400.0
2022-11-04 11:30:00,84.58,84.84,84.53,84.57,15299.0,84.58,84.84,84.53,84.57,15299.0
2022-11-04 11:35:00,84.55,84.61,84.27,84.51,16660.0,84.55,84.61,84.27,84.51,16660.0
2022-11-04 11:40:00,84.5,84.77,84.44,84.68,13284.0,84.5,84.77,84.44,84.68,13284.0
2022-11-04 11:45:00,84.58,84.64,84.33,84.5,13150.0,84.58,84.64,84.33,84.5,13150.0
2022-11-04 11:50:00,84.39,84.46,84.03,84.16,29811.0,84.39,84.46,84.03,84.16,29811.0
2022-11-04 11:55:00,84.18,84.26,84.05,84.08,10786.0,84.18,84.26,84.05,84.08,10786.0
2022-11-04 12:00:00,84.14,84.28,83.54,83.65,25804.0,84.14,84.28,83.54,83.65,25804.0
2022-11-04 12:05:00,83.65,83.98,83.45,83.92,31869.0,83.65,83.98,83.45,83.92,31869.0
2022-11-04 12:10:00,83.87,84.0,83.51,83.66,18773.0,83.87,84.0,83.51,83.66,18773.0
2022-11-04 12:15:00,83.72,83.95,83.53,83.89,13649.0,83.72,83.95,83.53,83.89,13649.0
2022-11-04 12:20:00,83.97,84.2,83.72,84.2,19580.0,83.97,84.2,83.72,84.2,19580.0
2022-11-04 12:25:00,84.26,84.68,84.19,84.49,22776.0,84.26,84.68,84.19,84.49,22776.0
2022-11-04 12:30:00,84.44,84.6,84.35,84.6,16445.0,84.44,84.6,84.35,84.6,16445.0
2022-11-04 12:35:00,84.55,84.56,84.16,84.22,25032.0,84.55,84.56,84.16,84.22,25032.0
2022-11-04 12:40:00,84.23,84.33,84.05,84.05,14655.0,84.23,84.33,84.05,84.05,14655.0
2022-11-04 12:45:00,84.09,84.17,83.99,84.01,9056.0,84.09,84.17,83.99,84.01,9056.0
2022-11-04 12:50:00,84.04,84.07,83.82,84.03,15422.0,84.04,84.07,83.82,84.03,15422.0
2022-11-04 12:55:00,84.04,84.16,83.99,84.08,6305.0,84.04,84.16,83.99,84.08,6305.0
2022-11-04 13:00:00,84.08,84.18,83.88,84.18,10663.0,84.08,84.18,83.88,84.18,10663.0
2022-11-04 13:05:00,84.14,84.37,83.91,83.95,15857.0,84.14,84.37,83.91,83.95,15857.0
2022-11-04 13:10:00,83.91,84.37,83.91,84.27,21458.0,83.91,84.37,83.91,84.27,21458.0
2022-11-04 13:15:00,84.29,84.43,84.19,84.28,28323.0,84.29,84.43,84.19,84.28,28323.0
2022-11-04 13:20:00,84.35,84.37,84.2,84.33,8381.0,84.35,84.37,84.2,84.33,8381.0
2022-11-04 13:25:00,84.33,84.37,84.19,84.23,5979.0,84.33,84.37,84.19,84.23,5979.0
2022-11-04 13:30:00,84.25,84.34,84.14,84.17,13754.0,84.25,84.34,84.14,84.17,13754.0
2022-11-04 13:35:00,84.14,84.18,84.02,84.02,8900.0,84.14,84.18,84.02,84.02,8900.0
2022-11-04 13:40:00,83.96,84.06,83.66,83.74,25295.0,83.96,84.06,83.66,83.74,25295.0
2022-11-04 13:45:00,83.7,83.81,83.55,83.67,9611.0,83.7,83.81,83.55,83.67,9611.0
2022-11-04 13:50:00,83.69,83.69,83.51,83.59,9912.0,83.69,83.69,83.51,83.59,9912.0
2022-11-04 13:55:00,83.56,83.68,83.52,83.66,28134.0,83.56,83.68,83.52,83.66,28134.0
2022-11-04 14:00:00,83.65,83.69,83.52,83.57,11961.0,83.65,83.69,83.52,83.57,11961.0
2022-11-04 14:05:00,83.6,83.67,83.35,83.35,13767.0,83.6,83.67,83.35,83.35,13767.0
2022-11-04 14:10:00,83.4,83.63,83.33,83.6,19129.0,83.4,83.63,83.33,83.6,19129.0
2022-11-04 14:15:00,83.62,83.86,83.54,83.86,12220.0,83.62,83.86,83.54,83.86,12220.0
2022-11-04 14:20:00,83.84,83.98,83.71,83.98,5549.0,83.84,83.98,83.71,83.98,5549.0
2022-11-04 14:25:00,83.94,84.14,83.88,84.11,24561.0,83.94,84.14,83.88,84.11,24561.0
2022-11-04 14:30:00,84.15,84.19,84.07,84.12,4856.0,84.15,84.19,84.07,84.12,4856.0
2022-11-04 14:35:00,84.13,84.25,84.09,84.22,19498.0,84.13,84.25,84.09,84.22,19498.0
2022-11-04 14:40:00,84.21,84.37,84.07,84.26,14877.0,84.21,84.37,84.07,84.26,14877.0
2022-11-04 14:45:00,84.26,84.42,84.25,84.38,12818.0,84.26,84.42,84.25,84.38,12818.0
2022-11-04 14:50:00,84.38,84.55,84.38,84.55,16801.0,84.38,84.55,84.38,84.55,16801.0
2022-11-04 14:55:00,84.54,84.82,84.49,84.82,21890.0,84.54,84.82,84.49,84.82,21890.0
2022-11-04 15:00:00,84.85,84.92,84.7,84.88,12447.0,84.85,84.92,84.7,84.88,12447.0
2022-11-04 15:05:00,84.9,85.15,84.87,85.13,12719.0,84.9,85.15,84.87,85.13,12719.0
2022-11-04 15:10:00,85.11,85.38,85.11,85.3,18062.0,85.11,85.38,85.11,85.3,18062.0
2022-11-04 15:15:00,85.3,85.33,85.17,85.27,13617.0,85.3,85.33,85.17,85.27,13617.0
2022-11-04 15:20:00,85.25,85.25,85.08,85.1,16361.0,85.25,85.25,85.08,85.1,16361.0
2022-11-04 15:25:00,85.12,85.32,85.06,85.29,21694.0,85.12,85.32,85.06,85.29,21694.0
2022-11-04 15:30:00,85.31,85.38,85.16,85.23,33855.0,85.31,85.38,85.16,85.23,33855.0
2022-11-04 15:35:00,85.23,85.25,84.91,84.96,31975.0,85.23,85.25,84.91,84.96,31975.0
2022-11-04 15:40:00,84.96,85.08,84.85,85.0,40333.0,84.96,85.08,84.85,85.0,40333.0
2022-11-04 15:45:00,85.0,85.13,84.96,85.04,47493.0,85.0,85.13,84.96,85.04,47493.0
2022-11-04 15:50:00,85.05,85.1,84.84,84.97,77759.0,85.05,85.1,84.84,84.97,77759.0
2022-11-04 15:55:00,84.94,85.24,84.92,85.22,260957.0,84.94,85.24,84.92,85.22,260957.0
2022-11-07 09:30:00,87.52,88.7,86.73,86.79,130570.0,87.52,88.7,86.73,86.79,130570.0
2022-11-07 09:35:00,87.03,87.03,86.04,86.23,56976.0,87.03,87.03,86.04,86.23,56976.0
2022-11-07 09:40:00,86.26,86.65,86.0,86.02,49308.0,86.26,86.65,86.0,86.02,49308.0
2022-11-07 09:45:00,86.02,86.6,85.88,86.27,31757.0,86.02,86.6,85.88,86.27,31757.0
2022-11-07 09:50:00,86.29,86.3,85.65,85.68,41214.0,86.29,86.3,85.65,85.68,41214.0
2022-11-07 09:55:00,85.79,86.4,85.65,86.37,22833.0,85.79,86.4,85.65,86.37,22833.0
2022-11-07 10:00:00,86.31,86.97,86.26,86.33,41406.0,86.31,86.97,86.26,86.33,41406.0
2022-11-07 10:05:00,86.43,86.45,86.0,86.2,26959.0,86.43,86.45,86.0,86.2,26959.0
2022-11-07 10:10:00,86.3,86.37,85.59,85.89,31818.0,86.3,86.37,85.59,85.89,31818.0
2022-11-07 10:15:00,85.88,86.01,85.72,85.92,18312.0,85.88,86.01,85.72,85.92,18312.0
2022-11-07 10:20:00,85.89,86.03,85.36,85.42,20184.0,85.89,86.03,85.36,85.42,20184.0
2022-11-07 10:25:00,85.43,85.57,85.3,85.56,23077.0,85.43,85.57,85.3,85.56,23077.0
2022-11-07 10:30:00,85.6,85.79,85.48,85.71,16988.0,85.6,85.79,85.48,85.71,16988.0
2022-11-07 10:35:00,85.69,85.84,85.34,85.38,21327.0,85.69,85.84,85.34,85.38,21327.0
2022-11-07 10:40:00,85.36,85.76,85.36,85.73,33150.0,85.36,85.76,85.36,85.73,33150.0
2022-11-07 10:45:00,85.77,85.78,85.38,85.62,19135.0,85.77,85.78,85.38,85.62,19135.0
2022-11-07 10:50:00,85.64,86.24,85.63,86.19,29336.0,85.64,86.24,85.63,86.19,29336.0
2022-11-07 10:55:00,86.17,86.22,85.88,85.97,15640.0,86.17,86.22,85.88,85.97,15640.0
2022-11-07 11:00:00,85.98,85.98,85.57,85.64,8459.0,85.98,85.98,85.57,85.64,8459.0
2022-11-07 11:05:00,85.67,85.7,85.22,85.39,20017.0,85.67,85.7,85.22,85.39,20017.0
2022-11-07 11:10:00,85.26,85.33,85.06,85.27,13075.0,85.26,85.33,85.06,85.27,13075.0
2022-11-07 11:15:00,85.3,85.41,85.22,85.25,11884.0,85.3,85.41,85.22,85.25,11884.0
2022-11-07 11:20:00,85.34,85.58,85.34,85.47,8895.0,85.34,85.58,85.34,85.47,8895.0
2022-11-07 11:25:00,85.45,85.69,85.4,85.4,10221.0,85.45,85.69,85.4,85.4,10221.0
2022-11-07 11:30:00,85.45,85.51,85.17,85.2,17939.0,85.45,85.51,85.17,85.2,17939.0
2022-11-07 11:35:00,85.2,85.21,84.88,84.91,13306.0,85.2,85.21,84.88,84.91,13306.0
2022-11-07 11:40:00,84.88,84.91,84.4,84.45,41073.0,84.88,84.91,84.4,84.45,41073.0
2022-11-07 11:45:00,84.48,84.6,84.41,84.59,14951.0,84.48,84.6,84.41,84.59,14951.0
2022-11-07 11:50:00,84.63,84.63,84.39,84.48,8412.0,84.63,84.63,84.39,84.48,8412.0
2022-11-07 11:55:00,84.5,84.58,84.28,84.3,10760.0,84.5,84.58,84.28,84.3,10760.0
2022-11-07 12:00:00,84.33,84.42,84.18,84.22,10518.0,84.33,84.42,84.18,84.22,10518.0
2022-11-07 12:05:00,84.17,84.32,84.14,84.25,8513.0,84.17,84.32,84.14,84.25,8513.0
2022-11-07 12:10:00,84.21,84.44,84.2,84.37,11750.0,84.21,84.44,84.2,84.37,11750.0
2022-11-07 12:15:00,84.33,84.52,84.29,84.52,9460.0,84.33,84.52,84.29,84.52,9460.0
2022-11-07 12:20:00,84.48,84.63,84.4,84.59,30879.0,84.48,84.63,84.4,84.59,30879.0
2022-11-07 12:25:00,84.65,84.73,84.44,84.46,10238.0,84.65,84.73,84.44,84.46,10238.0
2022-11-07 12:30:00,84.48,84.61,84.43,84.56,6392.0,84.48,84.61,84.43,84.56,6392.0
2022-11-07 12:35:00,84.6,84.63,84.35,84.41,8676.0,84.6,84.63,84.35,84.41,8676.0
2022-11-07 12:40:00,84.46,84.51,84.36,84.48,6127.0,84.46,84.51,84.36,84.48,6127.0
2022-11-07 12:45:00,84.55,84.71,84.51,84.59,7986.0,84.55,84.71,84.51,84.59,7986.0
2022-11-07 12:50:00,84.6,84.71,84.52,84.52,7006.0,84.6,84.71,84.52,84.52,7006.0
2022-11-07 12:55:00,84.5,84.57,84.49,84.57,2550.0,84.5,84.57,84.49,84.57,2550.0
2022-11-07 13:00:00,84.56,84.68,84.53,84.53,4071.0,84.56,84.68,84.53,84.53,4071.0
2022-11-07 13:05:00,84.56,84.62,84.49,84.62,5740.0,84.56,84.62,84.49,84.62,5740.0
2022-11-07 13:10:00,84.6,84.64,84.4,84.64,9400.0,84.6,84.64,84.4,84.64,9400.0
2022-11-07 13:15:00,84.68,84.83,84.6,84.74,5517.0,84.68,84.83,84.6,84.74,5517.0
2022-11-07 13:20:00,84.76,84.76,84.61,84.62,7325.0,84.76,84.76,84.61,84.62,7325.0
2022-11-07 13:25:00,84.6,84.77,84.57,84.7,5040.0,84.6,84.77,84.57,84.7,5040.0
2022-11-07 13:30:00,84.73,84.84,84.72,84.76,4762.0,84.73,84.84,84.72,84.76,4762.0
2022-11-07 13:35:00,84.76,84.8,84.65,84.68,8760.0,84.76,84.8,84.65,84.68,8760.0
2022-11-07 13:40:00,84.7,84.8,84.6,84.73,7789.0,84.7,84.8,84.6,84.73,7789.0
2022-11-07 13:45:00,84.8,84.85,84.74,84.81,3125.0,84.8,84.85,84.74,84.81,3125.0
2022-11-07 13:50:00,84.78,84.9,84.76,84.84,4232.0,84.78,84.9,84.76,84.84,4232.0
2022-11-07 13:55:00,84.84,85.08,84.84,85.05,7215.0,84.84,85.08,84.84,85.05,7215.0
2022-11-07 14:00:00,85.06,85.34,85.05,85.29,14891.0,85.06,85.34,85.05,85.29,14891.0
2022-11-07 14:05:00,85.3,85.38,85.22,85.37,8521.0,85.3,85.38,85.22,85.37,8521.0
2022-11-07 14:10:00,85.37,85.44,85.3,85.43,9145.0,85.37,85.44,85.3,85.43,9145.0
2022-11-07 14:15:00,85.44,85.57,85.41,85.55,11495.0,85.44,85.57,85.41,85.55,11495.0
2022-11-07 14:20:00,85.56,85.66,85.47,85.64,16051.0,85.56,85.66,85.47,85.64,16051.0
2022-11-07 14:25:00,85.65,85.76,85.55,85.63,20717.0,85.65,85.76,85.55,85.63,20717.0
2022-11-07 14:30:00,85.62,85.71,85.6,85.63,7845.0,85.62,85.71,85.6,85.63,7845.0
2022-11-07 14:35:00,85.63,85.89,85.61,85.89,22109.0,85.63,85.89,85.61,85.89,22109.0
2022-11-07 14:40:00,85.9,85.9,85.71,85.89,24833.0,85.9,85.9,85.71,85.89,24833.0
2022-11-07 14:45:00,85.89,85.99,85.89,85.92,7687.0,85.89,85.99,85.89,85.92,7687.0
2022-11-07 14:50:00,85.9,85.93,85.7,85.7,8701.0,85.9,85.93,85.7,85.7,8701.0
2022-11-07 14:55:00,85.7,85.75,85.68,85.73,3475.0,85.7,85.75,85.68,85.73,3475.0
2022-11-07 15:00:00,85.74,85.8,85.69,85.8,7754.0,85.74,85.8,85.69,85.8,7754.0
2022-11-07 15:05:00,85.82,85.87,85.68,85.87,9919.0,85.82,85.87,85.68,85.87,9919.0
2022-11-07 15:10:00,85.88,85.93,85.7,85.74,10665.0,85.88,85.93,85.7,85.74,10665.0
2022-11-07 15:15:00,85.77,85.8,85.73,85.74,9721.0,85.77,85.8,85.73,85.74,9721.0
2022-11-07 15:20:00,85.74,85.74,85.61,85.7,6973.0,85.74,85.74,85.61,85.7,6973.0
2022-11-07 15:25:00,85.68,85.72,85.63,85.66,10257.0,85.68,85.72,85.63,85.66,10257.0
2022-11-07 15:30:00,85.64,85.71,85.53,85.54,25627.0,85.64,85.71,85.53,85.54,25627.0
2022-11-07 15:35:00,85.57,85.65,85.42,85.44,18387.0,85.57,85.65,85.42,85.44,18387.0
2022-11-07 15:40:00,85.43,85.43,85.14,85.24,19696.0,85.43,85.43,85.14,85.24,19696.0
2022-11-07 15:45:00,85.27,85.28,85.13,85.2,22327.0,85.27,85.28,85.13,85.2,22327.0
2022-11-07 15:50:00,85.22,85.34,85.09,85.15,65578.0,85.22,85.34,85.09,85.15,65578.0
2022-11-07 15:55:00,85.12,85.13,84.95,85.06,168857.0,85.12,85.13,84.95,85.06,168857.0
2022-11-08 09:30:00,84.7,84.72,83.79,84.58,65659.0,84.7,84.72,83.79,84.58,65659.0
2022-11-08 09:35:00,84.64,84.64,83.41,83.55,22121.0,84.64,84.64,83.41,83.55,22121.0
2022-11-08 09:40:00,83.55,83.84,83.23,83.34,47957.0,83.55,83.84,83.23,83.34,47957.0
2022-11-08 09:45:00,83.26,83.47,82.81,83.47,38924.0,83.26,83.47,82.81,83.47,38924.0
2022-11-08 09:50:00,83.4,84.89,83.38,84.22,41841.0,83.4,84.89,83.38,84.22,41841.0
2022-11-08 09:55:00,84.21,84.28,83.56,83.57,17079.0,84.21,84.28,83.56,83.57,17079.0
2022-11-08 10:00:00,83.56,84.07,83.54,83.97,34380.0,83.56,84.07,83.54,83.97,34380.0
2022-11-08 10:05:00,84.03,84.28,83.85,84.04,17863.0,84.03,84.28,83.85,84.04,17863.0
2022-11-08 10:10:00,84.06,84.26,83.76,83.81,7032.0,84.06,84.26,83.76,83.81,7032.0
2022-11-08 10:15:00,83.76,84.03,83.68,84.01,14403.0,83.76,84.03,83.68,84.01,14403.0
2022-11-08 10:20:00,84.02,84.15,83.79,83.95,13803.0,84.02,84.15,83.79,83.95,13803.0
2022-11-08 10:25:00,83.95,84.17,83.76,83.87,31019.0,83.95,84.17,83.76,83.87,31019.0
2022-11-08 10:30:00,83.78,84.22,83.76,84.11,3811.0,83.78,84.22,83.76,84.11,3811.0
2022-11-08 10:35:00,83.99,84.11,83.87,83.89,8221.0,83.99,84.11,83.87,83.89,8221.0
2022-11-08 10:40:00,83.87,83.95,83.75,83.84,6019.0,83.87,83.95,83.75,83.84,6019.0
2022-11-08 10:45:00,83.85,84.4,83.83,84.4,12284.0,83.85,84.4,83.83,84.4,12284.0
2022-11-08 10:50:00,84.46,84.48,84.23,84.31,13014.0,84.46,84.48,84.23,84.31,13014.0
2022-11-08 10:55:00,84.38,84.56,84.26,84.26,18829.0,84.38,84.56,84.26,84.26,18829.0
2022-11-08 11:00:00,84.3,84.43,84.11,84.38,10029.0,84.3,84.43,84.11,84.38,10029.0
2022-11-08 11:05:00,84.38,84.56,84.26,84.49,10801.0,84.38,84.56,84.26,84.49,10801.0
2022-11-08 11:10:00,84.52,84.91,84.49,84.84,14847.0,84.52,84.91,84.49,84.84,14847.0
2022-11-08 11:15:00,84.81,85.18,84.77,85.03,48621.0,84.81,85.18,84.77,85.03,48621.0
2022-11-08 11:20:00,85.05,85.33,85.04,85.25,9138.0,85.05,85.33,85.04,85.25,9138.0
2022-11-08 11:25:00,85.24,85.34,85.12,85.32,11100.0,85.24,85.34,85.12,85.32,11100.0
2022-11-08 11:30:00,85.34,85.75,85.34,85.73,61371.0,85.34,85.75,85.34,85.73,61371.0
2022-11-08 11:35:00,85.72,85.72,85.28,85.3,19356.0,85.72,85.72,85.28,85.3,19356.0
2022-11-08 11:40:00,85.27,85.32,85.17,85.25,13965.0,85.27,85.32,85.17,85.25,13965.0
2022-11-08 11:45:00,85.23,85.25,85.07,85.09,9241.0,85.23,85.25,85.07,85.09,9241.0
2022-11-08 11:50:00,85.08,85.32,85.02,85.27,13948.0,85.08,85.32,85.02,85.27,13948.0
2022-11-08 11:55:00,85.22,85.35,85.14,85.34,10843.0,85.22,85.35,85.14,85.34,10843.0
2022-11-08 12:00:00,85.35,85.49,85.29,85.47,11859.0,85.35,85.49,85.29,85.47,11859.0
2022-11-08 12:05:00,85.48,85.58,85.43,85.44,6815.0,85.48,85.58,85.43,85.44,6815.0
2022-11-08 12:10:00,85.45,85.54,85.34,85.35,4739.0,85.45,85.54,85.34,85.35,4739.0
2022-11-08 12:15:00,85.34,85.34,85.18,85.31,5583.0,85.34,85.34,85.18,85.31,5583.0
2022-11-08 12:20:00,85.29,85.45,85.23,85.45,5911.0,85.29,85.45,85.23,85.45,5911.0
2022-11-08 12:25:00,85.43,85.82,85.41,85.82,7795.0,85.43,85.82,85.41,85.82,7795.0
2022-11-08 12:30:00,85.76,85.76,85.6,85.6,16396.0,85.76,85.76,85.6,85.6,16396.0
2022-11-08 12:35:00,85.61,85.81,85.54,85.81,12309.0,85.61,85.81,85.54,85.81,12309.0
2022-11-08 12:40:00,85.79,85.88,85.69,85.81,29569.0,85.79,85.88,85.69,85.81,29569.0
2022-11-08 12:45:00,85.81,85.92,85.81,85.91,5192.0,85.81,85.92,85.81,85.91,5192.0
2022-11-08 12:50:00,85.93,85.94,85.63,85.69,7759.0,85.93,85.94,85.63,85.69,7759.0
2022-11-08 12:55:00,85.72,85.9,85.7,85.83,4520.0,85.72,85.9,85.7,85.83,4520.0
2022-11-08 13:00:00,85.83,86.12,85.78,86.07,15776.0,85.83,86.12,85.78,86.07,15776.0
2022-11-08 13:05:00,86.03,86.03,85.91,85.95,5384.0,86.03,86.03,85.91,85.95,5384.0
2022-11-08 13:10:00,85.92,85.98,85.87,85.91,9831.0,85.92,85.98,85.87,85.91,9831.0
2022-11-08 13:15:00,85.92,85.92,85.49,85.59,16283.0,85.92,85.92,85.49,85.59,16283.0
2022-11-08 13:20:00,85.58,85.58,85.18,85.28,29320.0,85.58,85.58,85.18,85.28,29320.0
2022-11-08 13:25:00,85.33,85.47,85.01,85.16,16446.0,85.33,85.47,85.01,85.16,16446.0
2022-11-08 13:30:00,85.04,85.39,84.84,85.39,11068.0,85.04,85.39,84.84,85.39,11068.0
2022-11-08 13:35:00,85.37,85.49,85.22,85.31,5950.0,85.37,85.49,85.22,85.31,5950.0
2022-11-08 13:40:00,85.3,85.41,85.3,85.33,3324.0,85.3,85.41,85.3,85.33,3324.0
2022-11-08 13:45:00,85.36,85.41,85.15,85.21,4036.0,85.36,85.41,85.15,85.21,4036.0
2022-11-08 13:50:00,85.26,85.3,85.16,85.24,9226.0,85.26,85.3,85.16,85.24,9226.0
2022-11-08 13:55:00,85.28,85.29,85.05,85.09,9255.0,85.28,85.29,85.05,85.09,9255.0
2022-11-08 14:00:00,85.05,85.24,85.05,85.21,5627.0,85.05,85.24,85.05,85.21,5627.0
2022-11-08 14:05:00,85.23,85.33,85.03,85.09,40340.0,85.23,85.33,85.03,85.09,40340.0
2022-11-08 14:10:00,85.02,85.18,84.94,85.18,11109.0,85.02,85.18,84.94,85.18,11109.0
2022-11-08 14:15:00,85.14,85.2,84.96,84.99,6895.0,85.14,85.2,84.96,84.99,6895.0
2022-11-08 14:20:00,85.01,85.01,84.27,84.33,19292.0,85.01,85.01,84.27,84.33,19292.0
2022-11-08 14:25:00,84.29,84.3,84.06,84.1,24964.0,84.29,84.3,84.06,84.1,24964.0
2022-11-08 14:30:00,84.12,84.17,83.89,84.09,10765.0,84.12,84.17,83.89,84.09,10765.0
2022-11-08 14:35:00,84.11,84.4,84.09,84.33,8580.0,84.11,84.4,84.09,84.33,8580.0
2022-11-08 14:40:00,84.3,84.56,84.27,84.55,8225.0,84.3,84.56,84.27,84.55,8225.0
2022-11-08 14:45:00,84.49,84.71,84.49,84.71,6247.0,84.49,84.71,84.49,84.71,6247.0
2022-11-08 14:50:00,84.7,84.75,84.6,84.71,11059.0,84.7,84.75,84.6,84.71,11059.0
2022-11-08 14:55:00,84.68,84.73,84.48,84.53,6001.0,84.68,84.73,84.48,84.53,6001.0
2022-11-08 15:00:00,84.53,84.95,84.5,84.81,15314.0,84.53,84.95,84.5,84.81,15314.0
2022-11-08 15:05:00,84.82,84.98,84.77,84.88,3627.0,84.82,84.98,84.77,84.88,3627.0
2022-11-08 15:10:00,84.86,85.0,84.86,84.96,5593.0,84.86,85.0,84.86,84.96,5593.0
2022-11-08 15:15:00,84.99,85.0,84.84,84.93,7055.0,84.99,85.0,84.84,84.93,7055.0
2022-11-08 15:20:00,84.97,85.0,84.84,84.96,3700.0,84.97,85.0,84.84,84.96,3700.0
2022-11-08 15:25:00,84.96,85.21,84.95,85.15,7287.0,84.96,85.21,84.95,85.15,7287.0
2022-11-08 15:30:00,85.11,85.33,85.09,85.22,11530.0,85.11,85.33,85.09,85.22,11530.0
2022-11-08 15:35:00,85.23,85.28,85.05,85.05,9635.0,85.23,85.28,85.05,85.05,9635.0
2022-11-08 15:40:00,85.08,85.14,85.0,85.14,21226.0,85.08,85.14,85.0,85.14,21226.0
2022-11-08 15:45:00,85.13,85.37,85.1,85.3,18558.0,85.13,85.37,85.1,85.3,18558.0
2022-11-08 15:50:00,85.32,85.41,85.25,85.29,27125.0,85.32,85.41,85.25,85.29,27125.0
2022-11-08 15:55:00,85.32,85.42,85.15,85.19,123545.0,85.32,85.42,85.15,85.19,123545.0
2022-11-09 09:30:00,81.06,81.4,79.75,80.59,186246.0,81.06,81.4,79.75,80.59,186246.0
2022-11-09 09:35:00,80.56,80.68,80.0,80.49,101850.0,80.56,80.68,80.0,80.49,101850.0
2022-11-09 09:40:00,80.51,81.07,80.17,80.78,75158.0,80.51,81.07,80.17,80.78,75158.0
2022-11-09 09:45:00,80.76,80.77,79.78,79.78,114850.0,80.76,80.77,79.78,79.78,114850.0
2022-11-09 09:50:00,79.8,80.35,79.59,80.22,60529.0,79.8,80.35,79.59,80.22,60529.0
2022-11-09 09:55:00,80.25,80.41,79.98,80.37,40303.0,80.25,80.41,79.98,80.37,40303.0
2022-11-09 10:00:00,80.34,80.8,80.34,80.63,29623.0,80.34,80.8,80.34,80.63,29623.0
2022-11-09 10:05:00,80.64,81.19,80.64,81.1,38879.0,80.64,81.19,80.64,81.1,38879.0
2022-11-09 10:10:00,81.11,81.21,80.68,80.72,25682.0,81.11,81.21,80.68,80.72,25682.0
2022-11-09 10:15:00,80.8,81.01,80.77,80.83,20592.0,80.8,81.01,80.77,80.83,20592.0
2022-11-09 10:20:00,80.87,81.08,80.87,80.89,16734.0,80.87,81.08,80.87,80.89,16734.0
2022-11-09 10:25:00,80.9,81.06,80.4,80.42,30979.0,80.9,81.06,80.4,80.42,30979.0
2022-11-09 10:30:00,80.41,80.56,79.91,80.13,44248.0,80.41,80.56,79.91,80.13,44248.0
2022-11-09 10:35:00,80.09,80.23,80.0,80.16,12425.0,80.09,80.23,80.0,80.16,12425.0
2022-11-09 10:40:00,80.17,80.44,79.96,80.36,21362.0,80.17,80.44,79.96,80.36,21362.0
2022-11-09 10:45:00,80.32,80.53,80.32,80.46,25230.0,80.32,80.53,80.32,80.46,25230.0
2022-11-09 10:50:00,80.44,80.44,80.02,80.02,11808.0,80.44,80.44,80.02,80.02,11808.0
2022-11-09 10:55:00,80.08,80.17,79.84,80.07,16108.0,80.08,80.17,79.84,80.07,16108.0
2022-11-09 11:00:00,80.13,80.33,80.05,80.2,8327.0,80.13,80.33,80.05,80.2,8327.0
2022-11-09 11:05:00,80.15,80.29,80.02,80.24,13297.0,80.15,80.29,80.02,80.24,13297.0
2022-11-09 11:10:00,80.22,80.32,80.15,80.2,17124.0,80.22,80.32,80.15,80.2,17124.0
2022-11-09 11:15:00,80.26,80.48,80.19,80.4,12441.0,80.26,80.48,80.19,80.4,12441.0
2022-11-09 11:20:00,80.42,80.61,80.42,80.5,34858.0,80.42,80.61,80.42,80.5,34858.0
2022-11-09 11:25:00,80.6,80.76,80.52,80.55,16900.0,80.6,80.76,80.52,80.55,16900.0
2022-11-09 11:30:00,80.53,80.53,80.16,80.23,17701.0,80.53,80.53,80.16,80.23,17701.0
2022-11-09 11:35:00,80.24,80.44,80.19,80.41,10644.0,80.24,80.44,80.19,80.41,10644.0
2022-11-09 11:40:00,80.38,80.62,80.32,80.61,8850.0,80.38,80.62,80.32,80.61,8850.0
2022-11-09 11:45:00,80.67,80.69,80.5,80.5,10320.0,80.67,80.69,80.5,80.5,10320.0
2022-11-09 11:50:00,80.48,80.56,80.4,80.43,5713.0,80.48,80.56,80.4,80.43,5713.0
2022-11-09 11:55:00,80.44,80.51,80.26,80.26,7286.0,80.44,80.51,80.26,80.26,7286.0
2022-11-09 12:00:00,80.33,80.45,80.31,80.4,4186.0,80.33,80.45,80.31,80.4,4186.0
2022-11-09 12:05:00,80.35,80.39,80.07,80.17,20215.0,80.35,80.39,80.07,80.17,20215.0
2022-11-09 12:10:00,80.2,80.24,80.01,80.12,17175.0,80.2,80.24,80.01,80.12,17175.0
2022-11-09 12:15:00,80.14,80.24,80.06,80.11,16528.0,80.14,80.24,80.06,80.11,16528.0
2022-11-09 12:20:00,80.09,80.22,80.09,80.17,3651.0,80.09,80.22,80.09,80.17,3651.0
2022-11-09 12:25:00,80.11,80.15,80.04,80.12,7233.0,80.11,80.15,80.04,80.12,7233.0
2022-11-09 12:30:00,80.19,80.22,80.12,80.17,2300.0,80.19,80.22,80.12,80.17,2300.0
2022-11-09 12:35:00,80.19,80.24,80.02,80.06,6467.0,80.19,80.24,80.02,80.06,6467.0
2022-11-09 12:40:00,80.08,80.08,79.84,79.9,9619.0,80.08,80.08,79.84,79.9,9619.0
2022-11-09 12:45:00,79.91,79.94,79.88,79.9,6819.0,79.91,79.94,79.88,79.9,6819.0
2022-11-09 12:50:00,79.9,79.99,79.86,79.92,6545.0,79.9,79.99,79.86,79.92,6545.0
2022-11-09 12:55:00,79.94,80.15,79.94,80.02,15680.0,79.94,80.15,79.94,80.02,15680.0
2022-11-09 13:00:00,80.06,80.21,79.92,79.98,5598.0,80.06,80.21,79.92,79.98,5598.0
2022-11-09 13:05:00,79.89,79.95,79.85,79.9,4844.0,79.89,79.95,79.85,79.9,4844.0
2022-11-09 13:10:00,79.89,79.98,79.75,79.86,16257.0,79.89,79.98,79.75,79.86,16257.0
2022-11-09 13:15:00,79.82,79.82,79.68,79.68,27806.0,79.82,79.82,79.68,79.68,27806.0
2022-11-09 13:20:00,79.61,79.61,79.39,79.39,24506.0,79.61,79.61,79.39,79.39,24506.0
2022-11-09 13:25:00,79.38,79.51,79.34,79.39,12947.0,79.38,79.51,79.34,79.39,12947.0
2022-11-09 13:30:00,79.38,79.41,79.16,79.16,9737.0,79.38,79.41,79.16,79.16,9737.0
2022-11-09 13:35:00,79.13,79.19,79.05,79.16,13715.0,79.13,79.19,79.05,79.16,13715.0
2022-11-09 13:40:00,79.16,79.32,79.13,79.24,9779.0,79.16,79.32,79.13,79.24,9779.0
2022-11-09 13:45:00,79.24,79.33,79.14,79.23,8570.0,79.24,79.33,79.14,79.23,8570.0
2022-11-09 13:50:00,79.28,79.28,79.19,79.19,2698.0,79.28,79.28,79.19,79.19,2698.0
2022-11-09 13:55:00,79.22,79.4,79.17,79.39,7169.0,79.22,79.4,79.17,79.39,7169.0
2022-11-09 14:00:00,79.43,79.49,79.38,79.49,9391.0,79.43,79.49,79.38,79.49,9391.0
2022-11-09 14:05:00,79.48,79.63,79.42,79.6,16554.0,79.48,79.63,79.42,79.6,16554.0
2022-11-09 14:10:00,79.6,79.65,79.43,79.53,10207.0,79.6,79.65,79.43,79.53,10207.0
2022-11-09 14:15:00,79.52,79.62,79.42,79.59,9523.0,79.52,79.62,79.42,79.59,9523.0
2022-11-09 14:20:00,79.58,79.58,79.42,79.42,13506.0,79.58,79.58,79.42,79.42,13506.0
2022-11-09 14:25:00,79.38,79.52,79.38,79.45,8044.0,79.38,79.52,79.38,79.45,8044.0
2022-11-09 14:30:00,79.47,79.47,79.18,79.18,11574.0,79.47,79.47,79.18,79.18,11574.0
2022-11-09 14:35:00,79.21,79.21,78.86,78.88,34764.0,79.21,79.21,78.86,78.88,34764.0
2022-11-09 14:40:00,78.89,79.28,78.87,79.23,10976.0,78.89,79.28,78.87,79.23,10976.0
2022-11-09 14:45:00,79.24,79.24,79.07,79.11,9144.0,79.24,79.24,79.07,79.11,9144.0
2022-11-09 14:50:00,79.12,79.3,79.1,79.24,12988.0,79.12,79.3,79.1,79.24,12988.0
2022-11-09 14:55:00,79.23,79.25,79.14,79.21,16747.0,79.23,79.25,79.14,79.21,16747.0
2022-11-09 15:00:00,79.18,79.47,79.13,79.47,14909.0,79.18,79.47,79.13,79.47,14909.0
2022-11-09 15:05:00,79.47,79.69,79.46,79.6,22590.0,79.47,79.69,79.46,79.6,22590.0
2022-11-09 15:10:00,79.61,79.64,79.51,79.56,16315.0,79.61,79.64,79.51,79.56,16315.0
2022-11-09 15:15:00,79.53,79.65,79.52,79.64,21524.0,79.53,79.65,79.52,79.64,21524.0
2022-11-09 15:20:00,79.62,79.67,79.52,79.53,13056.0,79.62,79.67,79.52,79.53,13056.0
2022-11-09 15:25:00,79.57,79.6,79.51,79.58,15046.0,79.57,79.6,79.51,79.58,15046.0
2022-11-09 15:30:00,79.58,79.62,79.42,79.61,26413.0,79.58,79.62,79.42,79.61,26413.0
2022-11-09 15:35:00,79.61,79.63,79.48,79.48,21700.0,79.61,79.63,79.48,79.48,21700.0
2022-11-09 15:40:00,79.46,79.54,79.37,79.41,39887.0,79.46,79.54,79.37,79.41,39887.0
2022-11-09 15:45:00,79.42,79.57,79.27,79.34,120312.0,79.42,79.57,79.27,79.34,120312.0
2022-11-09 15:50:00,79.34,79.61,79.33,79.48,75034.0,79.34,79.61,79.33,79.48,75034.0
2022-11-09 15:55:00,79.5,79.65,79.42,79.48,156475.0,79.5,79.65,79.42,79.48,156475.0
2022-11-10 09:30:00,83.78,83.88,82.29,83.13,325800.0,83.78,83.88,82.29,83.13,325800.0
2022-11-10 09:35:00,83.3,84.2,83.28,83.79,97111.0,83.3,84.2,83.28,83.79,97111.0
2022-11-10 09:40:00,83.83,84.14,82.57,83.5,78296.0,83.83,84.14,82.57,83.5,78296.0
2022-11-10 09:45:00,83.5,84.02,83.31,83.84,41849.0,83.5,84.02,83.31,83.84,41849.0
2022-11-10 09:50:00,83.84,84.2,83.49,84.19,49327.0,83.84,84.2,83.49,84.19,49327.0
2022-11-10 09:55:00,84.19,84.41,83.82,84.34,65904.0,84.19,84.41,83.82,84.34,65904.0
2022-11-10 10:00:00,84.34,84.58,84.17,84.22,59809.0,84.34,84.58,84.17,84.22,59809.0
2022-11-10 10:05:00,84.28,84.36,83.99,84.16,19894.0,84.28,84.36,83.99,84.16,19894.0
2022-11-10 10:10:00,84.11,84.41,84.01,84.01,37930.0,84.11,84.41,84.01,84.01,37930.0
2022-11-10 10:15:00,84.15,84.32,83.77,84.0,17034.0,84.15,84.32,83.77,84.0,17034.0
2022-11-10 10:20:00,84.02,84.26,83.94,84.17,14993.0,84.02,84.26,83.94,84.17,14993.0
2022-11-10 10:25:00,84.11,84.19,83.92,84.11,18951.0,84.11,84.19,83.92,84.11,18951.0
2022-11-10 10:30:00,84.14,84.14,83.48,83.59,42763.0,84.14,84.14,83.48,83.59,42763.0
2022-11-10 10:35:00,83.61,83.61,83.17,83.17,12095.0,83.61,83.61,83.17,83.17,12095.0
2022-11-10 10:40:00,83.16,83.72,83.11,83.64,17695.0,83.16,83.72,83.11,83.64,17695.0
2022-11-10 10:45:00,83.61,83.76,83.51,83.76,7726.0,83.61,83.76,83.51,83.76,7726.0
2022-11-10 10:50:00,83.75,83.98,83.71,83.81,9430.0,83.75,83.98,83.71,83.81,9430.0
2022-11-10 10:55:00,83.81,84.08,83.75,84.08,8616.0,83.81,84.08,83.75,84.08,8616.0
2022-11-10 11:00:00,84.13,84.88,83.85,83.98,68795.0,84.13,84.88,83.85,83.98,68795.0
2022-11-10 11:05:00,83.97,84.27,83.9,83.93,26944.0,83.97,84.27,83.9,83.93,26944.0
2022-11-10 11:10:00,83.81,84.27,83.72,84.27,29457.0,83.81,84.27,83.72,84.27,29457.0
2022-11-10 11:15:00,84.23,84.28,83.91,84.03,10082.0,84.23,84.28,83.91,84.03,10082.0
2022-11-10 11:20:00,84.08,84.23,84.01,84.01,10833.0,84.08,84.23,84.01,84.01,10833.0
2022-11-10 11:25:00,83.99,84.1,83.85,84.05,17434.0,83.99,84.1,83.85,84.05,17434.0
2022-11-10 11:30:00,84.06,84.43,84.06,84.33,10480.0,84.06,84.43,84.06,84.33,10480.0
2022-11-10 11:35:00,84.29,84.5,84.2,84.49,12592.0,84.29,84.5,84.2,84.49,12592.0
2022-11-10 11:40:00,84.52,84.62,84.47,84.49,11842.0,84.52,84.62,84.47,84.49,11842.0
2022-11-10 11:45:00,84.5,84.9,84.48,84.85,20781.0,84.5,84.9,84.48,84.85,20781.0
2022-11-10 11:50:00,84.91,84.98,84.76,84.85,40124.0,84.91,84.98,84.76,84.85,40124.0
2022-11-10 11:55:00,84.87,85.04,84.87,85.04,11851.0,84.87,85.04,84.87,85.04,11851.0
2022-11-10 12:00:00,85.01,85.28,84.99,85.21,11433.0,85.01,85.28,84.99,85.21,11433.0
2022-11-10 12:05:00,85.2,85.48,85.11,85.42,18463.0,85.2,85.48,85.11,85.42,18463.0
2022-11-10 12:10:00,85.42,85.45,85.11,85.15,15590.0,85.42,85.45,85.11,85.15,15590.0
2022-11-10 12:15:00,85.15,85.29,85.03,85.1,13351.0,85.15,85.29,85.03,85.1,13351.0
2022-11-10 12:20:00,85.08,85.1,84.9,85.07,10868.0,85.08,85.1,84.9,85.07,10868.0
2022-11-10 12:25:00,85.08,85.08,84.81,84.81,8352.0,85.08,85.08,84.81,84.81,8352.0
2022-11-10 12:30:00,84.86,84.94,84.63,84.82,15196.0,84.86,84.94,84.63,84.82,15196.0
2022-11-10 12:35:00,84.9,84.93,84.75,84.75,4740.0,84.9,84.93,84.75,84.75,4740.0
2022-11-10 12:40:00,84.8,84.89,84.76,84.84,8466.0,84.8,84.89,84.76,84.84,8466.0
2022-11-10 12:45:00,84.88,84.89,84.58,84.71,7067.0,84.88,84.89,84.58,84.71,7067.0
2022-11-10 12:50:00,84.72,84.85,84.66,84.71,5121.0,84.72,84.85,84.66,84.71,5121.0
2022-11-10 12:55:00,84.71,84.92,84.71,84.74,4885.0,84.71,84.92,84.71,84.74,4885.0
2022-11-10 13:00:00,84.68,85.02,84.65,85.02,8245.0,84.68,85.02,84.65,85.02,8245.0
2022-11-10 13:05:00,85.01,85.09,84.93,85.07,6940.0,85.01,85.09,84.93,85.07,6940.0
2022-11-10 13:10:00,85.1,85.17,85.06,85.15,8731.0,85.1,85.17,85.06,85.15,8731.0
2022-11-10 13:15:00,85.16,85.25,85.07,85.14,4692.0,85.16,85.25,85.07,85.14,4692.0
2022-11-10 13:20:00,85.12,85.18,85.05,85.06,6209.0,85.12,85.18,85.05,85.06,6209.0
2022-11-10 13:25:00,85.05,85.11,84.93,84.93,6432.0,85.05,85.11,84.93,84.93,6432.0
2022-11-10 13:30:00,85.0,85.13,84.94,85.12,14871.0,85.0,85.13,84.94,85.12,14871.0
2022-11-10 13:35:00,85.15,85.15,85.06,85.06,4974.0,85.15,85.15,85.06,85.06,4974.0
2022-11-10 13:40:00,85.07,85.15,85.01,85.15,2655.0,85.07,85.15,85.01,85.15,2655.0
2022-11-10 13:45:00,85.18,85.35,85.18,85.31,4864.0,85.18,85.35,85.18,85.31,4864.0
2022-11-10 13:50:00,85.32,85.44,85.23,85.38,7208.0,85.32,85.44,85.23,85.38,7208.0
2022-11-10 13:55:00,85.4,85.5,85.35,85.49,9018.0,85.4,85.5,85.35,85.49,9018.0
2022-11-10 14:00:00,85.45,85.57,85.39,85.53,4387.0,85.45,85.57,85.39,85.53,4387.0
2022-11-10 14:05:00,85.52,85.56,85.43,85.54,13742.0,85.52,85.56,85.43,85.54,13742.0
2022-11-10 14:10:00,85.5,85.54,85.37,85.44,19446.0,85.5,85.54,85.37,85.44,19446.0
2022-11-10 14:15:00,85.42,85.43,85.23,85.23,5781.0,85.42,85.43,85.23,85.23,5781.0
2022-11-10 14:20:00,85.28,85.32,85.2,85.3,6461.0,85.28,85.32,85.2,85.3,6461.0
2022-11-10 14:25:00,85.29,85.46,85.29,85.45,6810.0,85.29,85.46,85.29,85.45,6810.0
2022-11-10 14:30:00,85.46,85.55,85.4,85.55,6196.0,85.46,85.55,85.4,85.55,6196.0
2022-11-10 14:35:00,85.57,85.6,85.52,85.56,13688.0,85.57,85.6,85.52,85.56,13688.0
2022-11-10 14:40:00,85.56,85.58,85.46,85.5,12264.0,85.56,85.58,85.46,85.5,12264.0
2022-11-10 14:45:00,85.48,85.6,85.46,85.47,24893.0,85.48,85.6,85.46,85.47,24893.0
2022-11-10 14:50:00,85.43,85.73,85.43,85.73,15567.0,85.43,85.73,85.43,85.73,15567.0
2022-11-10 14:55:00,85.73,85.74,85.59,85.62,13531.0,85.73,85.74,85.59,85.62,13531.0
2022-11-10 15:00:00,85.59,85.62,85.4,85.41,13685.0,85.59,85.62,85.4,85.41,13685.0
2022-11-10 15:05:00,85.41,85.46,85.32,85.44,24143.0,85.41,85.46,85.32,85.44,24143.0
2022-11-10 15:10:00,85.44,85.56,85.37,85.55,27000.0,85.44,85.56,85.37,85.55,27000.0
2022-11-10 15:15:00,85.52,85.79,85.48,85.77,17698.0,85.52,85.79,85.48,85.77,17698.0
2022-11-10 15:20:00,85.77,85.81,85.74,85.77,18277.0,85.77,85.81,85.74,85.77,18277.0
2022-11-10 15:25:00,85.77,85.9,85.73,85.8,35107.0,85.77,85.9,85.73,85.8,35107.0
2022-11-10 15:30:00,85.81,85.9,85.75,85.84,27771.0,85.81,85.9,85.75,85.84,27771.0
2022-11-10 15:35:00,85.84,85.84,85.6,85.75,23249.0,85.84,85.84,85.6,85.75,23249.0
2022-11-10 15:40:00,85.76,85.95,85.72,85.91,52132.0,85.76,85.95,85.72,85.91,52132.0
2022-11-10 15:45:00,85.9,86.06,85.83,85.95,61619.0,85.9,86.06,85.83,85.95,61619.0
2022-11-10 15:50:00,85.98,86.22,85.9,86.09,72471.0,85.98,86.22,85.9,86.09,72471.0
2022-11-10 15:55:00,86.08,86.15,85.96,86.05,125736.0,86.08,86.15,85.96,86.05,125736.0
2022-11-11 09:30:00,88.76,88.83,86.88,87.17,270410.0,88.76,88.83,86.88,87.17,270410.0
2022-11-11 09:35:00,87.16,87.48,86.5,86.98,92932.0,87.16,87.48,86.5,86.98,92932.0
2022-11-11 09:40:00,86.93,87.53,86.62,87.22,61554.0,86.93,87.53,86.62,87.22,61554.0
2022-11-11 09:45:00,87.39,88.2,87.1,88.06,66055.0,87.39,88.2,87.1,88.06,66055.0
2022-11-11 09:50:00,88.04,88.15,87.42,87.42,37064.0,88.04,88.15,87.42,87.42,37064.0
2022-11-11 09:55:00,87.4,87.73,87.23,87.32,33545.0,87.4,87.73,87.23,87.32,33545.0
2022-11-11 10:00:00,87.27,87.99,87.06,87.52,22876.0,87.27,87.99,87.06,87.52,22876.0
2022-11-11 10:05:00,87.59,87.9,87.36,87.63,31180.0,87.59,87.9,87.36,87.63,31180.0
2022-11-11 10:10:00,87.55,87.83,87.43,87.59,20365.0,87.55,87.83,87.43,87.59,20365.0
2022-11-11 10:15:00,87.71,88.28,87.67,88.0,26892.0,87.71,88.28,87.67,88.0,26892.0
2022-11-11 10:20:00,87.94,88.4,87.94,88.28,27899.0,87.94,88.4,87.94,88.28,27899.0
2022-11-11 10:25:00,88.13,88.77,88.09,88.71,30013.0,88.13,88.77,88.09,88.71,30013.0
2022-11-11 10:30:00,88.74,88.77,88.13,88.36,28351.0,88.74,88.77,88.13,88.36,28351.0
2022-11-11 10:35:00,88.36,88.41,88.04,88.31,19850.0,88.36,88.41,88.04,88.31,19850.0
2022-11-11 10:40:00,88.31,88.35,87.94,88.32,24757.0,88.31,88.35,87.94,88.32,24757.0
2022-11-11 10:45:00,88.3,88.63,88.21,88.61,20082.0,88.3,88.63,88.21,88.61,20082.0
2022-11-11 10:50:00,88.65,88.74,88.55,88.61,18229.0,88.65,88.74,88.55,88.61,18229.0
2022-11-11 10:55:00,88.59,88.7,88.45,88.68,17463.0,88.59,88.7,88.45,88.68,17463.0
2022-11-11 11:00:00,88.66,88.92,88.65,88.9,24481.0,88.66,88.92,88.65,88.9,24481.0
2022-11-11 11:05:00,88.91,88.92,88.23,88.37,52332.0,88.91,88.92,88.23,88.37,52332.0
2022-11-11 11:10:00,88.26,88.47,88.13,88.27,66980.0,88.26,88.47,88.13,88.27,66980.0
2022-11-11 11:15:00,88.21,88.7,88.15,88.6,15431.0,88.21,88.7,88.15,88.6,15431.0
2022-11-11 11:20:00,88.59,89.06,88.58,88.65,29754.0,88.59,89.06,88.58,88.65,29754.0
2022-11-11 11:25:00,88.66,88.75,87.95,87.98,33989.0,88.66,88.75,87.95,87.98,33989.0
2022-11-11 11:30:00,87.95,88.19,87.93,88.07,18538.0,87.95,88.19,87.93,88.07,18538.0
2022-11-11 11:35:00,88.09,88.12,87.68,87.71,39834.0,88.09,88.12,87.68,87.71,39834.0
2022-11-11 11:40:00,87.64,88.05,87.62,87.77,40393.0,87.64,88.05,87.62,87.77,40393.0
2022-11-11 11:45:00,87.75,87.88,87.62,87.72,16886.0,87.75,87.88,87.62,87.72,16886.0
2022-11-11 11:50:00,87.73,88.17,87.73,88.14,25671.0,87.73,88.17,87.73,88.14,25671.0
2022-11-11 11:55:00,88.11,88.2,87.75,88.1,26358.0,88.11,88.2,87.75,88.1,26358.0
2022-11-11 12:00:00,87.98,87.99,87.74,87.86,19376.0,87.98,87.99,87.74,87.86,19376.0
2022-11-11 12:05:00,87.75,87.93,87.63,87.71,14251.0,87.75,87.93,87.63,87.71,14251.0
2022-11-11 12:10:00,87.73,88.04,87.73,87.97,9603.0,87.73,88.04,87.73,87.97,9603.0
2022-11-11 12:15:00,88.03,88.19,87.96,87.96,11322.0,88.03,88.19,87.96,87.96,11322.0
2022-11-11 12:20:00,88.01,88.04,87.9,88.03,7187.0,88.01,88.04,87.9,88.03,7187.0
2022-11-11 12:25:00,87.99,88.15,87.97,88.12,6840.0,87.99,88.15,87.97,88.12,6840.0
2022-11-11 12:30:00,88.13,88.35,87.95,88.15,43262.0,88.13,88.35,87.95,88.15,43262.0
2022-11-11 12:35:00,88.11,88.22,88.05,88.11,10546.0,88.11,88.22,88.05,88.11,10546.0
2022-11-11 12:40:00,88.08,88.1,87.82,87.94,14330.0,88.08,88.1,87.82,87.94,14330.0
2022-11-11 12:45:00,87.98,88.17,87.97,88.14,10448.0,87.98,88.17,87.97,88.14,10448.0
2022-11-11 12:50:00,88.21,88.34,88.18,88.28,8606.0,88.21,88.34,88.18,88.28,8606.0
2022-11-11 12:55:00,88.27,88.38,88.19,88.3,21700.0,88.27,88.38,88.19,88.3,21700.0
2022-11-11 13:00:00,88.3,88.59,88.29,88.31,8054.0,88.3,88.59,88.29,88.31,8054.0
2022-11-11 13:05:00,88.35,88.38,88.21,88.28,6500.0,88.35,88.38,88.21,88.28,6500.0
2022-11-11 13:10:00,88.32,88.41,88.31,88.41,7348.0,88.32,88.41,88.31,88.41,7348.0
2022-11-11 13:15:00,88.42,88.6,88.37,88.57,20749.0,88.42,88.6,88.37,88.57,20749.0
2022-11-11 13:20:00,88.59,88.62,88.47,88.59,27247.0,88.59,88.62,88.47,88.59,27247.0
2022-11-11 13:25:00,88.63,88.65,88.38,88.61,8995.0,88.63,88.65,88.38,88.61,8995.0
2022-11-11 13:30:00,88.65,88.82,88.6,88.79,13182.0,88.65,88.82,88.6,88.79,13182.0
2022-11-11 13:35:00,88.81,88.83,88.5,88.56,26123.0,88.81,88.83,88.5,88.56,26123.0
2022-11-11 13:40:00,88.57,88.65,88.52,88.58,7871.0,88.57,88.65,88.52,88.58,7871.0
2022-11-11 13:45:00,88.58,88.71,88.51,88.66,20097.0,88.58,88.71,88.51,88.66,20097.0
2022-11-11 13:50:00,88.62,88.78,88.51,88.74,11304.0,88.62,88.78,88.51,88.74,11304.0
2022-11-11 13:55:00,88.69,88.8,88.65,88.71,15527.0,88.69,88.8,88.65,88.71,15527.0
2022-11-11 14:00:00,88.7,88.79,88.44,88.65,45298.0,88.7,88.79,88.44,88.65,45298.0
2022-11-11 14:05:00,88.7,88.75,88.54,88.6,12112.0,88.7,88.75,88.54,88.6,12112.0
2022-11-11 14:10:00,88.58,88.61,88.41,88.51,11709.0,88.58,88.61,88.41,88.51,11709.0
2022-11-11 14:15:00,88.48,88.51,88.17,88.21,15842.0,88.48,88.51,88.17,88.21,15842.0
2022-11-11 14:20:00,88.28,88.49,88.28,88.38,14808.0,88.28,88.49,88.28,88.38,14808.0
2022-11-11 14:25:00,88.34,88.61,88.34,88.61,7466.0,88.34,88.61,88.34,88.61,7466.0
2022-11-11 14:30:00,88.61,88.75,88.56,88.71,16766.0,88.61,88.75,88.56,88.71,16766.0
2022-11-11 14:35:00,88.67,88.96,88.66,88.96,16111.0,88.67,88.96,88.66,88.96,16111.0
2022-11-11 14:40:00,88.98,89.15,88.95,89.1,30645.0,88.98,89.15,88.95,89.1,30645.0
2022-11-11 14:45:00,89.11,89.15,89.0,89.03,16978.0,89.11,89.15,89.0,89.03,16978.0
2022-11-11 14:50:00,89.05,89.31,89.03,89.28,17881.0,89.05,89.31,89.03,89.28,17881.0
2022-11-11 14:55:00,89.3,89.43,89.2,89.36,25023.0,89.3,89.43,89.2,89.36,25023.0
2022-11-11 15:00:00,89.32,89.36,89.17,89.27,16064.0,89.32,89.36,89.17,89.27,16064.0
2022-11-11 15:05:00,89.23,89.26,89.0,89.05,26249.0,89.23,89.26,89.0,89.05,26249.0
2022-11-11 15:10:00,89.05,89.15,88.97,89.06,23858.0,89.05,89.15,88.97,89.06,23858.0
2022-11-11 15:15:00,89.04,89.16,88.98,89.16,18990.0,89.04,89.16,88.98,89.16,18990.0
2022-11-11 15:20:00,89.17,89.25,89.12,89.16,20483.0,89.17,89.25,89.12,89.16,20483.0
2022-11-11 15:25:00,89.15,89.43,89.15,89.42,26755.0,89.15,89.43,89.15,89.42,26755.0
2022-11-11 15:30:00,89.43,89.7,89.43,89.6,28300.0,89.43,89.7,89.43,89.6,28300.0
2022-11-11 15:35:00,89.6,89.68,89.45,89.66,21150.0,89.6,89.68,89.45,89.66,21150.0
2022-11-11 15:40:00,89.65,89.77,89.59,89.69,32819.0,89.65,89.77,89.59,89.69,32819.0
2022-11-11 15:45:00,89.66,89.73,89.59,89.71,48501.0,89.66,89.73,89.59,89.71,48501.0
2022-11-11 15:50:00,89.71,89.92,89.65,89.65,78624.0,89.71,89.92,89.65,89.65,78624.0
2022-11-11 15:55:00,89.62,89.66,89.34,89.54,137080.0,89.62,89.66,89.34,89.54,137080.0
2022-11-14 09:30:00,91.18,92.45,90.58,90.59,110155.0,91.18,92.45,90.58,90.59,110155.0
2022-11-14 09:35:00,90.59,90.66,89.94,90.13,49116.0,90.59,90.66,89.94,90.13,49116.0
2022-11-14 09:40:00,90.18,90.3,89.5,89.89,27685.0,90.18,90.3,89.5,89.89,27685.0
2022-11-14 09:45:00,89.82,89.93,89.47,89.93,27110.0,89.82,89.93,89.47,89.93,27110.0
2022-11-14 09:50:00,89.82,90.25,89.69,89.73,35898.0,89.82,90.25,89.69,89.73,35898.0
2022-11-14 09:55:00,89.79,90.31,89.76,90.27,17487.0,89.79,90.31,89.76,90.27,17487.0
2022-11-14 10:00:00,90.36,91.05,90.35,90.81,35720.0,90.36,91.05,90.35,90.81,35720.0
2022-11-14 10:05:00,90.8,90.99,90.49,90.5,40543.0,90.8,90.99,90.49,90.5,40543.0
2022-11-14 10:10:00,90.54,90.88,90.43,90.84,17856.0,90.54,90.88,90.43,90.84,17856.0
2022-11-14 10:15:00,90.86,91.35,90.84,91.14,31507.0,90.86,91.35,90.84,91.14,31507.0
2022-11-14 10:20:00,91.18,91.6,91.01,91.39,30394.0,91.18,91.6,91.01,91.39,30394.0
2022-11-14 10:25:00,91.32,91.45,91.11,91.17,16112.0,91.32,91.45,91.11,91.17,16112.0
2022-11-14 10:30:00,91.11,91.49,91.01,91.35,32421.0,91.11,91.49,91.01,91.35,32421.0
2022-11-14 10:35:00,91.35,91.35,90.86,91.2,46328.0,91.35,91.35,90.86,91.2,46328.0
2022-11-14 10:40:00,91.24,91.5,91.22,91.31,25563.0,91.24,91.5,91.22,91.31,25563.0
2022-11-14 10:45:00,91.3,91.48,91.18,91.41,42629.0,91.3,91.48,91.18,91.41,42629.0
2022-11-14 10:50:00,91.38,91.48,90.56,90.84,66024.0,91.38,91.48,90.56,90.84,66024.0
2022-11-14 10:55:00,90.91,91.45,90.84,91.39,22493.0,90.91,91.45,90.84,91.39,22493.0
2022-11-14 11:00:00,91.45,92.22,91.42,92.06,71891.0,91.45,92.22,91.42,92.06,71891.0
2022-11-14 11:05:00,92.11,92.25,92.0,92.09,13517.0,92.11,92.25,92.0,92.09,13517.0
2022-11-14 11:10:00,92.09,92.1,91.57,91.92,39835.0,92.09,92.1,91.57,91.92,39835.0
2022-11-14 11:15:00,91.89,91.89,91.34,91.52,71138.0,91.89,91.89,91.34,91.52,71138.0
2022-11-14 11:20:00,91.51,91.83,91.32,91.77,23872.0,91.51,91.83,91.32,91.77,23872.0
2022-11-14 11:25:00,91.79,91.96,91.74,91.83,13868.0,91.79,91.96,91.74,91.83,13868.0
2022-11-14 11:30:00,91.79,92.59,91.73,92.59,40138.0,91.79,92.59,91.73,92.59,40138.0
2022-11-14 11:35:00,92.57,92.6,92.21,92.35,18819.0,92.57,92.6,92.21,92.35,18819.0
2022-11-14 11:40:00,92.33,92.33,91.6,91.69,16852.0,92.33,92.33,91.6,91.69,16852.0
2022-11-14 11:45:00,91.62,91.96,91.62,91.78,10107.0,91.62,91.96,91.62,91.78,10107.0
2022-11-14 11:50:00,91.75,91.82,91.42,91.42,23054.0,91.75,91.82,91.42,91.42,23054.0
2022-11-14 11:55:00,91.42,91.58,91.38,91.38,8874.0,91.42,91.58,91.38,91.38,8874.0
2022-11-14 12:00:00,91.34,91.83,91.34,91.68,8532.0,91.34,91.83,91.34,91.68,8532.0
2022-11-14 12:05:00,91.64,92.07,91.49,91.82,38710.0,91.64,92.07,91.49,91.82,38710.0
2022-11-14 12:10:00,91.74,91.74,91.41,91.66,5395.0,91.74,91.74,91.41,91.66,5395.0
2022-11-14 12:15:00,91.68,91.76,91.58,91.6,4839.0,91.68,91.76,91.58,91.6,4839.0
2022-11-14 12:20:00,91.56,91.63,91.31,91.58,11843.0,91.56,91.63,91.31,91.58,11843.0
2022-11-14 12:25:00,91.6,91.85,91.57,91.64,31818.0,91.6,91.85,91.57,91.64,31818.0
2022-11-14 12:30:00,91.6,91.69,91.58,91.65,9087.0,91.6,91.69,91.58,91.65,9087.0
2022-11-14 12:35:00,91.65,91.81,91.58,91.76,11783.0,91.65,91.81,91.58,91.76,11783.0
2022-11-14 12:40:00,91.73,91.73,91.43,91.44,8689.0,91.73,91.73,91.43,91.44,8689.0
2022-11-14 12:45:00,91.51,91.73,91.51,91.65,13293.0,91.51,91.73,91.51,91.65,13293.0
2022-11-14 12:50:00,91.66,91.66,91.58,91.65,3873.0,91.66,91.66,91.58,91.65,3873.0
2022-11-14 12:55:00,91.69,91.69,91.48,91.49,4495.0,91.69,91.69,91.48,91.49,4495.0
2022-11-14 13:00:00,91.46,91.6,91.46,91.59,11913.0,91.46,91.6,91.46,91.59,11913.0
2022-11-14 13:05:00,91.62,91.66,91.36,91.46,8578.0,91.62,91.66,91.36,91.46,8578.0
2022-11-14 13:10:00,91.46,91.52,91.4,91.51,7843.0,91.46,91.52,91.4,91.51,7843.0
2022-11-14 13:15:00,91.49,91.65,91.46,91.58,10386.0,91.49,91.65,91.46,91.58,10386.0
2022-11-14 13:20:00,91.6,91.72,91.58,91.7,10412.0,91.6,91.72,91.58,91.7,10412.0
2022-11-14 13:25:00,91.72,91.94,91.71,91.87,8513.0,91.72,91.94,91.71,91.87,8513.0
2022-11-14 13:30:00,91.86,92.01,91.83,91.99,6839.0,91.86,92.01,91.83,91.99,6839.0
2022-11-14 13:35:00,92.04,92.2,92.01,92.13,7607.0,92.04,92.2,92.01,92.13,7607.0
2022-11-14 13:40:00,92.16,92.24,92.12,92.23,8989.0,92.16,92.24,92.12,92.23,8989.0
2022-11-14 13:45:00,92.22,92.35,92.18,92.24,6201.0,92.22,92.35,92.18,92.24,6201.0
2022-11-14 13:50:00,92.23,92.32,92.19,92.26,8965.0,92.23,92.32,92.19,92.26,8965.0
2022-11-14 13:55:00,92.28,92.28,92.19,92.2,3706.0,92.28,92.28,92.19,92.2,3706.0
2022-11-14 14:00:00,92.23,92.35,92.18,92.22,4734.0,92.23,92.35,92.18,92.22,4734.0
2022-11-14 14:05:00,92.23,92.28,92.1,92.1,5562.0,92.23,92.28,92.1,92.1,5562.0
2022-11-14 14:10:00,92.11,92.16,92.04,92.12,5896.0,92.11,92.16,92.04,92.12,5896.0
2022-11-14 14:15:00,92.1,92.15,91.98,92.14,7750.0,92.1,92.15,91.98,92.14,7750.0
2022-11-14 14:20:00,92.17,92.41,92.12,92.41,19603.0,92.17,92.41,92.12,92.41,19603.0
2022-11-14 14:25:00,92.39,92.55,92.36,92.52,11687.0,92.39,92.55,92.36,92.52,11687.0
2022-11-14 14:30:00,92.52,92.61,92.5,92.55,13671.0,92.52,92.61,92.5,92.55,13671.0
2022-11-14 14:35:00,92.53,92.7,92.51,92.57,14957.0,92.53,92.7,92.51,92.57,14957.0
2022-11-14 14:40:00,92.56,92.6,92.4,92.41,17761.0,92.56,92.6,92.4,92.41,17761.0
2022-11-14 14:45:00,92.38,92.45,92.24,92.37,18241.0,92.38,92.45,92.24,92.37,18241.0
2022-11-14 14:50:00,92.38,92.49,92.36,92.45,15119.0,92.38,92.49,92.36,92.45,15119.0
2022-11-14 14:55:00,92.47,92.61,92.46,92.61,8157.0,92.47,92.61,92.46,92.61,8157.0
2022-11-14 15:00:00,92.61,92.82,92.6,92.71,16388.0,92.61,92.82,92.6,92.71,16388.0
2022-11-14 15:05:00,92.73,92.79,92.65,92.65,9864.0,92.73,92.79,92.65,92.65,9864.0
2022-11-14 15:10:00,92.64,92.67,92.3,92.37,22337.0,92.64,92.67,92.3,92.37,22337.0
2022-11-14 15:15:00,92.37,92.44,92.1,92.42,37137.0,92.37,92.44,92.1,92.42,37137.0
2022-11-14 15:20:00,92.44,92.59,92.42,92.52,17389.0,92.44,92.59,92.42,92.52,17389.0
2022-11-14 15:25:00,92.52,92.6,92.43,92.48,11513.0,92.52,92.6,92.43,92.48,11513.0
2022-11-14 15:30:00,92.47,92.51,92.25,92.3,14441.0,92.47,92.51,92.25,92.3,14441.0
2022-11-14 15:35:00,92.33,92.37,92.25,92.33,16901.0,92.33,92.37,92.25,92.33,16901.0
2022-11-14 15:40:00,92.34,92.36,91.88,91.88,26829.0,92.34,92.36,91.88,91.88,26829.0
2022-11-14 15:45:00,91.9,91.96,91.66,91.7,42878.0,91.9,91.96,91.66,91.7,42878.0
2022-11-14 15:50:00,91.72,91.79,91.57,91.65,54119.0,91.72,91.79,91.57,91.65,54119.0
2022-11-14 15:55:00,91.62,91.64,91.41,91.46,126632.0,91.62,91.64,91.41,91.46,126632.0
2022-11-15 09:30:00,97.63,98.85,96.83,96.86,270770.0,97.63,98.85,96.83,96.86,270770.0
2022-11-15 09:35:00,96.85,97.54,96.67,97.44,128033.0,96.85,97.54,96.67,97.44,128033.0
2022-11-15 09:40:00,97.46,98.15,97.04,97.36,153953.0,97.46,98.15,97.04,97.36,153953.0
2022-11-15 09:45:00,97.3,97.51,96.18,96.72,80108.0,97.3,97.51,96.18,96.72,80108.0
2022-11-15 09:50:00,96.78,97.74,96.71,97.02,72479.0,96.78,97.74,96.71,97.02,72479.0
2022-11-15 09:55:00,96.99,97.74,96.85,97.56,50980.0,96.99,97.74,96.85,97.56,50980.0
2022-11-15 10:00:00,97.56,98.32,97.56,98.18,50163.0,97.56,98.32,97.56,98.18,50163.0
2022-11-15 10:05:00,98.14,98.16,96.6,96.65,72390.0,98.14,98.16,96.6,96.65,72390.0
2022-11-15 10:10:00,96.62,97.26,96.62,97.01,57249.0,96.62,97.26,96.62,97.01,57249.0
2022-11-15 10:15:00,97.08,97.39,96.94,97.09,68452.0,97.08,97.39,96.94,97.09,68452.0
2022-11-15 10:20:00,97.14,97.72,97.09,97.68,26174.0,97.14,97.72,97.09,97.68,26174.0
2022-11-15 10:25:00,97.68,98.23,97.64,98.06,33266.0,97.68,98.23,97.64,98.06,33266.0
2022-11-15 10:30:00,98.11,98.74,98.02,98.68,53109.0,98.11,98.74,98.02,98.68,53109.0
2022-11-15 10:35:00,98.69,99.45,98.54,98.84,101603.0,98.69,99.45,98.54,98.84,101603.0
2022-11-15 10:40:00,98.82,99.15,98.76,99.02,44081.0,98.82,99.15,98.76,99.02,44081.0
2022-11-15 10:45:00,99.06,99.19,98.43,98.55,54599.0,99.06,99.19,98.43,98.55,54599.0
2022-11-15 10:50:00,98.54,99.02,98.31,99.02,33059.0,98.54,99.02,98.31,99.02,33059.0
2022-11-15 10:55:00,99.01,99.36,98.67,98.72,33163.0,99.01,99.36,98.67,98.72,33163.0
2022-11-15 11:00:00,98.7,98.89,98.2,98.65,54986.0,98.7,98.89,98.2,98.65,54986.0
2022-11-15 11:05:00,98.69,98.93,98.58,98.8,39006.0,98.69,98.93,98.58,98.8,39006.0
2022-11-15 11:10:00,98.79,99.5,98.77,99.5,39349.0,98.79,99.5,98.77,99.5,39349.0
2022-11-15 11:15:00,99.54,100.17,99.35,99.69,85713.0,99.54,100.17,99.35,99.69,85713.0
2022-11-15 11:20:00,99.68,99.96,99.41,99.51,47806.0,99.68,99.96,99.41,99.51,47806.0
2022-11-15 11:25:00,99.53,99.83,99.36,99.75,24113.0,99.53,99.83,99.36,99.75,24113.0
2022-11-15 11:30:00,99.75,100.19,99.75,100.08,38999.0,99.75,100.19,99.75,100.08,38999.0
2022-11-15 11:35:00,100.09,100.33,99.92,100.05,58338.0,100.09,100.33,99.92,100.05,58338.0
2022-11-15 11:40:00,100.07,100.37,100.07,100.36,37584.0,100.07,100.37,100.07,100.36,37584.0
2022-11-15 11:45:00,100.39,100.9,100.39,100.52,44370.0,100.39,100.9,100.39,100.52,44370.0
2022-11-15 11:50:00,100.54,100.88,100.49,100.81,43277.0,100.54,100.88,100.49,100.81,43277.0
2022-11-15 11:55:00,100.79,100.92,100.66,100.82,34233.0,100.79,100.92,100.66,100.82,34233.0
2022-11-15 12:00:00,100.81,100.84,100.48,100.63,23694.0,100.81,100.84,100.48,100.63,23694.0
2022-11-15 12:05:00,100.64,101.53,100.51,101.43,82485.0,100.64,101.53,100.51,101.43,82485.0
2022-11-15 12:10:00,101.47,101.82,101.35,101.5,59777.0,101.47,101.82,101.35,101.5,59777.0
2022-11-15 12:15:00,101.49,101.5,101.04,101.32,48961.0,101.49,101.5,101.04,101.32,48961.0
2022-11-15 12:20:00,101.29,101.37,100.83,100.9,31066.0,101.29,101.37,100.83,100.9,31066.0
2022-11-15 12:25:00,100.92,101.2,100.85,101.19,26726.0,100.92,101.2,100.85,101.19,26726.0
2022-11-15 12:30:00,101.2,101.51,101.15,101.47,25656.0,101.2,101.51,101.15,101.47,25656.0
2022-11-15 12:35:00,101.45,101.5,101.25,101.3,22025.0,101.45,101.5,101.25,101.3,22025.0
2022-11-15 12:40:00,101.3,101.47,101.19,101.25,17572.0,101.3,101.47,101.19,101.25,17572.0
2022-11-15 12:45:00,101.3,101.41,101.02,101.35,30261.0,101.3,101.41,101.02,101.35,30261.0
2022-11-15 12:50:00,101.4,101.42,101.0,101.06,24344.0,101.4,101.42,101.0,101.06,24344.0
2022-11-15 12:55:00,101.08,101.09,100.9,101.06,17148.0,101.08,101.09,100.9,101.06,17148.0
2022-11-15 13:00:00,101.12,101.24,100.94,100.99,56024.0,101.12,101.24,100.94,100.99,56024.0
2022-11-15 13:05:00,101.01,101.26,100.87,100.87,58177.0,101.01,101.26,100.87,100.87,58177.0
2022-11-15 13:10:00,100.89,100.92,100.63,100.63,35656.0,100.89,100.92,100.63,100.63,35656.0
2022-11-15 13:15:00,100.61,100.81,100.16,100.25,51121.0,100.61,100.81,100.16,100.25,51121.0
2022-11-15 13:20:00,100.25,100.31,99.8,99.91,40046.0,100.25,100.31,99.8,99.91,40046.0
2022-11-15 13:25:00,99.9,100.07,99.57,99.67,48617.0,99.9,100.07,99.57,99.67,48617.0
2022-11-15 13:30:00,99.68,99.79,99.14,99.19,39078.0,99.68,99.79,99.14,99.19,39078.0
2022-11-15 13:35:00,99.27,99.32,98.62,98.86,38187.0,99.27,99.32,98.62,98.86,38187.0
2022-11-15 13:40:00,98.85,99.05,98.52,98.9,40242.0,98.85,99.05,98.52,98.9,40242.0
2022-11-15 13:45:00,98.88,99.05,98.51,98.52,52407.0,98.88,99.05,98.51,98.52,52407.0
2022-11-15 13:50:00,98.5,98.7,98.41,98.7,33179.0,98.5,98.7,98.41,98.7,33179.0
2022-11-15 13:55:00,98.69,98.79,98.54,98.54,21488.0,98.69,98.79,98.54,98.54,21488.0
2022-11-15 14:00:00,98.57,98.78,97.92,97.92,34274.0,98.57,98.78,97.92,97.92,34274.0
2022-11-15 14:05:00,97.95,98.7,97.95,98.66,28783.0,97.95,98.7,97.95,98.66,28783.0
2022-11-15 14:10:00,98.64,99.18,98.64,98.81,49032.0,98.64,99.18,98.64,98.81,49032.0
2022-11-15 14:15:00,98.87,99.31,98.72,99.26,20732.0,98.87,99.31,98.72,99.26,20732.0
2022-11-15 14:20:00,99.26,99.55,99.26,99.51,31058.0,99.26,99.55,99.26,99.51,31058.0
2022-11-15 14:25:00,99.47,99.6,99.31,99.56,26860.0,99.47,99.6,99.31,99.56,26860.0
2022-11-15 14:30:00,99.6,99.71,99.41,99.53,12394.0,99.6,99.71,99.41,99.53,12394.0
2022-11-15 14:35:00,99.55,99.88,99.44,99.67,22645.0,99.55,99.88,99.44,99.67,22645.0
2022-11-15 14:40:00,99.7,99.83,99.37,99.4,26680.0,99.7,99.83,99.37,99.4,26680.0
2022-11-15 14:45:00,99.45,99.49,99.24,99.34,22912.0,99.45,99.49,99.24,99.34,22912.0
2022-11-15 14:50:00,99.35,99.73,99.32,99.51,25828.0,99.35,99.73,99.32,99.51,25828.0
2022-11-15 14:55:00,99.52,100.05,99.48,100.01,28371.0,99.52,100.05,99.48,100.01,28371.0
2022-11-15 15:00:00,99.97,100.17,99.96,100.04,20829.0,99.97,100.17,99.96,100.04,20829.0
2022-11-15 15:05:00,100.01,100.17,99.81,99.97,17694.0,100.01,100.17,99.81,99.97,17694.0
2022-11-15 15:10:00,100.02,100.14,99.83,100.05,24047.0,100.02,100.14,99.83,100.05,24047.0
2022-11-15 15:15:00,100.03,100.27,100.03,100.14,25825.0,100.03,100.27,100.03,100.14,25825.0
2022-11-15 15:20:00,100.13,100.35,100.09,100.14,25003.0,100.13,100.35,100.09,100.14,25003.0
2022-11-15 15:25:00,100.15,100.16,99.87,99.98,27220.0,100.15,100.16,99.87,99.98,27220.0
2022-11-15 15:30:00,99.98,100.1,99.79,99.98,33992.0,99.98,100.1,99.79,99.98,33992.0
2022-11-15 15:35:00,99.98,100.13,99.94,100.03,39290.0,99.98,100.13,99.94,100.03,39290.0
2022-11-15 15:40:00,100.02,100.2,99.95,100.02,66729.0,100.02,100.2,99.95,100.02,66729.0
2022-11-15 15:45:00,100.02,100.02,99.8,99.96,65191.0,100.02,100.02,99.8,99.96,65191.0
2022-11-15 15:50:00,99.96,100.15,99.83,99.88,80641.0,99.96,100.15,99.83,99.88,80641.0
2022-11-15 15:55:00,99.87,99.93,99.66,99.76,166181.0,99.87,99.93,99.66,99.76,166181.0
2022-11-16 09:30:00,98.69,98.84,96.51,97.19,135301.0,98.69,98.84,96.51,97.19,135301.0
2022-11-16 09:35:00,97.11,97.11,96.32,96.6,55088.0,97.11,97.11,96.32,96.6,55088.0
2022-11-16 09:40:00,96.63,96.63,95.62,95.81,49888.0,96.63,96.63,95.62,95.81,49888.0
2022-11-16 09:45:00,95.86,96.41,95.77,95.89,60975.0,95.86,96.41,95.77,95.89,60975.0
2022-11-16 09:50:00,95.96,96.23,95.64,96.23,66024.0,95.96,96.23,95.64,96.23,66024.0
2022-11-16 09:55:00,96.31,96.54,96.03,96.09,59906.0,96.31,96.54,96.03,96.09,59906.0
2022-11-16 10:00:00,96.09,96.39,95.97,96.27,40560.0,96.09,96.39,95.97,96.27,40560.0
2022-11-16 10:05:00,96.25,96.5,96.11,96.46,34625.0,96.25,96.5,96.11,96.46,34625.0
2022-11-16 10:10:00,96.44,96.81,96.36,96.47,21951.0,96.44,96.81,96.36,96.47,21951.0
2022-11-16 10:15:00,96.39,96.39,96.04,96.22,35503.0,96.39,96.39,96.04,96.22,35503.0
2022-11-16 10:20:00,96.23,96.39,96.08,96.08,20170.0,96.23,96.39,96.08,96.08,20170.0
2022-11-16 10:25:00,96.1,96.22,95.53,95.63,25492.0,96.1,96.22,95.53,95.63,25492.0
2022-11-16 10:30:00,95.6,95.94,95.58,95.76,25610.0,95.6,95.94,95.58,95.76,25610.0
2022-11-16 10:35:00,95.76,95.76,94.79,94.96,62033.0,95.76,95.76,94.79,94.96,62033.0
2022-11-16 10:40:00,94.98,95.06,94.55,94.75,34418.0,94.98,95.06,94.55,94.75,34418.0
2022-11-16 10:45:00,94.73,94.82,94.51,94.67,27687.0,94.73,94.82,94.51,94.67,27687.0
2022-11-16 10:50:00,94.63,94.83,94.5,94.6,14436.0,94.63,94.83,94.5,94.6,14436.0
2022-11-16 10:55:00,94.59,94.8,94.32,94.46,43753.0,94.59,94.8,94.32,94.46,43753.0
2022-11-16 11:00:00,94.52,94.98,94.51,94.64,20437.0,94.52,94.98,94.51,94.64,20437.0
2022-11-16 11:05:00,94.64,94.91,94.63,94.82,10164.0,94.64,94.91,94.63,94.82,10164.0
2022-11-16 11:10:00,94.82,94.82,94.46,94.65,12266.0,94.82,94.82,94.46,94.65,12266.0
2022-11-16 11:15:00,94.58,94.93,94.46,94.81,14926.0,94.58,94.93,94.46,94.81,14926.0
2022-11-16 11:20:00,94.8,95.19,94.78,95.16,28609.0,94.8,95.19,94.78,95.16,28609.0
2022-11-16 11:25:00,95.1,95.15,94.94,94.97,14487.0,95.1,95.15,94.94,94.97,14487.0
2022-11-16 11:30:00,94.97,95.13,94.95,95.05,10509.0,94.97,95.13,94.95,95.05,10509.0
2022-11-16 11:35:00,95.1,95.1,94.85,94.93,6996.0,95.1,95.1,94.85,94.93,6996.0
2022-11-16 11:40:00,94.9,94.99,94.68,94.73,9137.0,94.9,94.99,94.68,94.73,9137.0
2022-11-16 11:45:00,94.76,94.88,94.75,94.75,8691.0,94.76,94.88,94.75,94.75,8691.0
2022-11-16 11:50:00,94.77,94.82,94.67,94.72,11177.0,94.77,94.82,94.67,94.72,11177.0
2022-11-16 11:55:00,94.69,94.79,94.54,94.55,6047.0,94.69,94.79,94.54,94.55,6047.0
2022-11-16 12:00:00,94.59,94.67,94.52,94.54,8965.0,94.59,94.67,94.52,94.54,8965.0
2022-11-16 12:05:00,94.52,94.56,94.37,94.51,13588.0,94.52,94.56,94.37,94.51,13588.0
2022-11-16 12:10:00,94.45,94.48,94.32,94.45,9343.0,94.45,94.48,94.32,94.45,9343.0
2022-11-16 12:15:00,94.47,94.47,94.09,94.17,15768.0,94.47,94.47,94.09,94.17,15768.0
2022-11-16 12:20:00,94.16,94.43,94.04,94.43,16827.0,94.16,94.43,94.04,94.43,16827.0
2022-11-16 12:25:00,94.37,94.62,94.37,94.62,9691.0,94.37,94.62,94.37,94.62,9691.0
2022-11-16 12:30:00,94.65,94.89,94.64,94.81,11573.0,94.65,94.89,94.64,94.81,11573.0
2022-11-16 12:35:00,94.81,94.94,94.75,94.76,15350.0,94.81,94.94,94.75,94.76,15350.0
2022-11-16 12:40:00,94.76,94.93,94.64,94.91,16423.0,94.76,94.93,94.64,94.91,16423.0
2022-11-16 12:45:00,94.95,95.31,94.95,95.23,12729.0,94.95,95.31,94.95,95.23,12729.0
2022-11-16 12:50:00,95.26,95.67,95.18,95.66,32860.0,95.26,95.67,95.18,95.66,32860.0
2022-11-16 12:55:00,95.7,95.71,95.35,95.39,24675.0,95.7,95.71,95.35,95.39,24675.0
2022-11-16 13:00:00,95.38,95.38,95.1,95.25,9870.0,95.38,95.38,95.1,95.25,9870.0
2022-11-16 13:05:00,95.22,95.4,95.21,95.39,8788.0,95.22,95.4,95.21,95.39,8788.0
2022-11-16 13:10:00,95.5,95.5,95.29,95.38,14578.0,95.5,95.5,95.29,95.38,14578.0
2022-11-16 13:15:00,95.38,95.41,94.93,94.93,6890.0,95.38,95.41,94.93,94.93,6890.0
2022-11-16 13:20:00,95.01,95.18,94.96,95.07,5237.0,95.01,95.18,94.96,95.07,5237.0
2022-11-16 13:25:00,95.07,95.17,95.01,95.08,9311.0,95.07,95.17,95.01,95.08,9311.0
2022-11-16 13:30:00,95.06,95.15,94.78,94.82,13465.0,95.06,95.15,94.78,94.82,13465.0
2022-11-16 13:35:00,94.87,94.89,94.74,94.84,12427.0,94.87,94.89,94.74,94.84,12427.0
2022-11-16 13:40:00,94.89,95.07,94.85,95.07,8710.0,94.89,95.07,94.85,95.07,8710.0
2022-11-16 13:45:00,95.05,95.11,94.96,95.07,8476.0,95.05,95.11,94.96,95.07,8476.0
2022-11-16 13:50:00,95.08,95.09,94.89,94.97,5589.0,95.08,95.09,94.89,94.97,5589.0
2022-11-16 13:55:00,94.97,95.0,94.84,94.92,5266.0,94.97,95.0,94.84,94.92,5266.0
2022-11-16 14:00:00,94.93,95.05,94.86,95.04,10563.0,94.93,95.05,94.86,95.04,10563.0
2022-11-16 14:05:00,95.08,95.12,94.96,95.01,6529.0,95.08,95.12,94.96,95.01,6529.0
2022-11-16 14:10:00,94.98,94.98,94.72,94.75,16112.0,94.98,94.98,94.72,94.75,16112.0
2022-11-16 14:15:00,94.75,94.9,94.63,94.8,25017.0,94.75,94.9,94.63,94.8,25017.0
2022-11-16 14:20:00,94.81,95.05,94.79,94.95,6909.0,94.81,95.05,94.79,94.95,6909.0
2022-11-16 14:25:00,95.0,95.08,94.84,94.84,3980.0,95.0,95.08,94.84,94.84,3980.0
2022-11-16 14:30:00,94.82,94.83,94.59,94.67,6809.0,94.82,94.83,94.59,94.67,6809.0
2022-11-16 14:35:00,94.72,95.01,94.72,94.94,6434.0,94.72,95.01,94.72,94.94,6434.0
2022-11-16 14:40:00,94.9,94.95,94.74,94.76,8451.0,94.9,94.95,94.74,94.76,8451.0
2022-11-16 14:45:00,94.78,94.84,94.68,94.79,13419.0,94.78,94.84,94.68,94.79,13419.0
2022-11-16 14:50:00,94.79,94.82,94.71,94.75,7505.0,94.79,94.82,94.71,94.75,7505.0
2022-11-16 14:55:00,94.79,94.89,94.76,94.86,9756.0,94.79,94.89,94.76,94.86,9756.0
2022-11-16 15:00:00,94.87,95.05,94.85,95.02,9534.0,94.87,95.05,94.85,95.02,9534.0
2022-11-16 15:05:00,95.03,95.04,94.69,94.73,8042.0,95.03,95.04,94.69,94.73,8042.0
2022-11-16 15:10:00,94.72,94.83,94.69,94.72,11062.0,94.72,94.83,94.69,94.72,11062.0
2022-11-16 15:15:00,94.69,94.83,94.64,94.83,14473.0,94.69,94.83,94.64,94.83,14473.0
2022-11-16 15:20:00,94.82,94.83,94.62,94.67,15363.0,94.82,94.83,94.62,94.67,15363.0
2022-11-16 15:25:00,94.65,94.77,94.62,94.63,13936.0,94.65,94.77,94.62,94.63,13936.0
2022-11-16 15:30:00,94.62,94.68,94.45,94.48,16952.0,94.62,94.68,94.45,94.48,16952.0
2022-11-16 15:35:00,94.5,94.67,94.5,94.65,22543.0,94.5,94.67,94.5,94.65,22543.0
2022-11-16 15:40:00,94.64,94.76,94.54,94.73,29746.0,94.64,94.76,94.54,94.73,29746.0
2022-11-16 15:45:00,94.73,94.88,94.67,94.73,23320.0,94.73,94.88,94.67,94.73,23320.0
2022-11-16 15:50:00,94.75,94.91,94.73,94.79,45668.0,94.75,94.91,94.73,94.79,45668.0
2022-11-16 15:55:00,94.76,94.79,94.59,94.75,120657.0,94.76,94.79,94.59,94.75,120657.0
2022-11-17 09:30:00,91.52,93.8,91.41,93.72,106621.0,91.52,93.8,91.41,93.72,106621.0
2022-11-17 09:35:00,93.75,94.45,93.07,94.18,112016.0,93.75,94.45,93.07,94.18,112016.0
2022-11-17 09:40:00,94.31,95.88,94.31,95.51,140312.0,94.31,95.88,94.31,95.51,140312.0
2022-11-17 09:45:00,95.7,96.14,95.23,96.1,51936.0,95.7,96.14,95.23,96.1,51936.0
2022-11-17 09:50:00,96.18,96.75,95.85,95.85,74059.0,96.18,96.75,95.85,95.85,74059.0
2022-11-17 09:55:00,95.96,96.25,95.38,95.51,46144.0,95.96,96.25,95.38,95.51,46144.0
2022-11-17 10:00:00,95.55,96.3,95.47,96.3,24386.0,95.55,96.3,95.47,96.3,24386.0
2022-11-17 10:05:00,96.34,97.24,96.13,96.99,62776.0,96.34,97.24,96.13,96.99,62776.0
2022-11-17 10:10:00,96.91,97.07,96.43,96.97,29735.0,96.91,97.07,96.43,96.97,29735.0
2022-11-17 10:15:00,96.92,97.77,96.92,97.77,57459.0,96.92,97.77,96.92,97.77,57459.0
2022-11-17 10:20:00,97.8,97.81,97.42,97.44,29430.0,97.8,97.81,97.42,97.44,29430.0
2022-11-17 10:25:00,97.48,98.17,97.35,97.85,15774.0,97.48,98.17,97.35,97.85,15774.0
2022-11-17 10:30:00,97.83,98.54,97.74,98.12,66774.0,97.83,98.54,97.74,98.12,66774.0
2022-11-17 10:35:00,98.18,98.98,98.17,98.93,37382.0,98.18,98.98,98.17,98.93,37382.0
2022-11-17 10:40:00,98.9,99.43,98.82,99.22,43466.0,98.9,99.43,98.82,99.22,43466.0
2022-11-17 10:45:00,98.97,99.0,98.13,98.21,27771.0,98.97,99.0,98.13,98.21,27771.0
2022-11-17 10:50:00,98.22,98.85,98.16,98.74,18637.0,98.22,98.85,98.16,98.74,18637.0
2022-11-17 10:55:00,98.76,98.76,97.8,97.85,26664.0,98.76,98.76,97.8,97.85,26664.0
2022-11-17 11:00:00,97.92,98.3,97.66,97.73,28371.0,97.92,98.3,97.66,97.73,28371.0
2022-11-17 11:05:00,97.77,98.1,97.69,97.69,15500.0,97.77,98.1,97.69,97.69,15500.0
2022-11-17 11:10:00,97.79,98.15,97.79,98.15,14036.0,97.79,98.15,97.79,98.15,14036.0
2022-11-17 11:15:00,98.17,98.41,98.01,98.37,15414.0,98.17,98.41,98.01,98.37,15414.0
2022-11-17 11:20:00,98.33,98.45,98.0,98.4,27018.0,98.33,98.45,98.0,98.4,27018.0
2022-11-17 11:25:00,98.42,98.66,98.28,98.41,41914.0,98.42,98.66,98.28,98.41,41914.0
2022-11-17 11:30:00,98.38,98.87,98.22,98.74,36886.0,98.38,98.87,98.22,98.74,36886.0
2022-11-17 11:35:00,98.81,99.1,98.56,99.1,32549.0,98.81,99.1,98.56,99.1,32549.0
2022-11-17 11:40:00,99.1,99.53,99.05,99.33,44955.0,99.1,99.53,99.05,99.33,44955.0
2022-11-17 11:45:00,99.36,99.55,98.75,98.76,40897.0,99.36,99.55,98.75,98.76,40897.0
2022-11-17 11:50:00,98.78,98.94,98.66,98.84,14772.0,98.78,98.94,98.66,98.84,14772.0
2022-11-17 11:55:00,98.83,99.49,98.82,99.27,13798.0,98.83,99.49,98.82,99.27,13798.0
2022-11-17 12:00:00,99.31,99.39,99.15,99.31,18483.0,99.31,99.39,99.15,99.31,18483.0
2022-11-17 12:05:00,99.39,99.41,98.92,98.93,23288.0,99.39,99.41,98.92,98.93,23288.0
2022-11-17 12:10:00,98.89,99.39,98.87,99.24,10072.0,98.89,99.39,98.87,99.24,10072.0
2022-11-17 12:15:00,99.28,99.53,99.18,99.46,13539.0,99.28,99.53,99.18,99.46,13539.0
2022-11-17 12:20:00,99.43,99.44,99.02,99.08,11978.0,99.43,99.44,99.02,99.08,11978.0
2022-11-17 12:25:00,99.11,99.11,98.89,98.89,13200.0,99.11,99.11,98.89,98.89,13200.0
2022-11-17 12:30:00,98.86,98.99,98.38,98.47,11903.0,98.86,98.99,98.38,98.47,11903.0
2022-11-17 12:35:00,98.43,98.81,98.43,98.81,10873.0,98.43,98.81,98.43,98.81,10873.0
2022-11-17 12:40:00,98.92,98.97,98.71,98.75,6629.0,98.92,98.97,98.71,98.75,6629.0
2022-11-17 12:45:00,98.79,99.06,98.75,98.88,7735.0,98.79,99.06,98.75,98.88,7735.0
2022-11-17 12:50:00,98.86,99.17,98.86,99.09,7519.0,98.86,99.17,98.86,99.09,7519.0
2022-11-17 12:55:00,99.18,99.36,99.15,99.26,4340.0,99.18,99.36,99.15,99.26,4340.0
2022-11-17 13:00:00,99.38,99.42,99.29,99.34,8852.0,99.38,99.42,99.29,99.34,8852.0
2022-11-17 13:05:00,99.31,99.65,99.29,99.43,11061.0,99.31,99.65,99.29,99.43,11061.0
2022-11-17 13:10:00,99.47,99.66,99.46,99.52,6944.0,99.47,99.66,99.46,99.52,6944.0
2022-11-17 13:15:00,99.54,99.61,99.35,99.46,11237.0,99.54,99.61,99.35,99.46,11237.0
2022-11-17 13:20:00,99.46,99.55,99.38,99.48,6038.0,99.46,99.55,99.38,99.48,6038.0
2022-11-17 13:25:00,99.5,99.52,99.13,99.26,13344.0,99.5,99.52,99.13,99.26,13344.0
2022-11-17 13:30:00,99.27,99.55,99.23,99.5,6622.0,99.27,99.55,99.23,99.5,6622.0
2022-11-17 13:35:00,99.5,99.75,99.42,99.69,12343.0,99.5,99.75,99.42,99.69,12343.0
2022-11-17 13:40:00,99.69,99.82,99.61,99.73,7360.0,99.69,99.82,99.61,99.73,7360.0
2022-11-17 13:45:00,99.69,99.71,99.48,99.5,5104.0,99.69,99.71,99.48,99.5,5104.0
2022-11-17 13:50:00,99.51,99.57,99.38,99.51,13698.0,99.51,99.57,99.38,99.51,13698.0
2022-11-17 13:55:00,99.54,99.74,99.52,99.69,7075.0,99.54,99.74,99.52,99.69,7075.0
2022-11-17 14:00:00,99.72,99.89,99.69,99.84,13257.0,99.72,99.89,99.69,99.84,13257.0
2022-11-17 14:05:00,99.85,99.87,99.43,99.44,9481.0,99.85,99.87,99.43,99.44,9481.0
2022-11-17 14:10:00,99.36,99.38,99.07,99.1,3374.0,99.36,99.38,99.07,99.1,3374.0
2022-11-17 14:15:00,99.06,99.06,98.79,99.01,12975.0,99.06,99.06,98.79,99.01,12975.0
2022-11-17 14:20:00,99.02,99.05,98.69,98.9,22533.0,99.02,99.05,98.69,98.9,22533.0
2022-11-17 14:25:00,98.9,98.9,98.65,98.66,14400.0,98.9,98.9,98.65,98.66,14400.0
2022-11-17 14:30:00,98.64,98.78,98.62,98.74,5197.0,98.64,98.78,98.62,98.74,5197.0
2022-11-17 14:35:00,98.78,98.78,98.43,98.59,23091.0,98.78,98.78,98.43,98.59,23091.0
2022-11-17 14:40:00,98.59,98.84,98.55,98.69,12512.0,98.59,98.84,98.55,98.69,12512.0
2022-11-17 14:45:00,98.63,98.93,98.49,98.87,12583.0,98.63,98.93,98.49,98.87,12583.0
2022-11-17 14:50:00,98.87,98.99,98.71,98.94,15999.0,98.87,98.99,98.71,98.94,15999.0
2022-11-17 14:55:00,98.96,99.02,98.83,98.87,11227.0,98.96,99.02,98.83,98.87,11227.0
2022-11-17 15:00:00,98.87,98.97,98.74,98.89,21475.0,98.87,98.97,98.74,98.89,21475.0
2022-11-17 15:05:00,98.88,99.29,98.86,98.92,20745.0,98.88,99.29,98.86,98.92,20745.0
2022-11-17 15:10:00,98.89,98.89,98.55,98.6,14527.0,98.89,98.89,98.55,98.6,14527.0
2022-11-17 15:15:00,98.61,98.73,98.49,98.64,14281.0,98.61,98.73,98.49,98.64,14281.0
2022-11-17 15:20:00,98.64,98.68,98.51,98.59,20199.0,98.64,98.68,98.51,98.59,20199.0
2022-11-17 15:25:00,98.53,98.68,98.46,98.67,13379.0,98.53,98.68,98.46,98.67,13379.0
2022-11-17 15:30:00,98.66,98.89,98.61,98.86,12000.0,98.66,98.89,98.61,98.86,12000.0
2022-11-17 15:35:00,98.84,98.99,98.78,98.99,9604.0,98.84,98.99,98.78,98.99,9604.0
2022-11-17 15:40:00,99.0,99.1,98.95,98.95,16693.0,99.0,99.1,98.95,98.95,16693.0
2022-11-17 15:45:00,98.9,99.31,98.89,99.31,36021.0,98.9,99.31,98.89,99.31,36021.0
2022-11-17 15:50:00,99.33,99.54,99.31,99.39,69651.0,99.33,99.54,99.31,99.39,69651.0
2022-11-17 15:55:00,99.42,99.66,99.38,99.62,108914.0,99.42,99.66,99.38,99.62,108914.0
2022-11-18 09:30:00,95.61,96.61,95.0,96.42,222417.0,95.61,96.61,95.0,96.42,222417.0
2022-11-18 09:35:00,96.42,97.0,95.56,95.62,70430.0,96.42,97.0,95.56,95.62,70430.0
2022-11-18 09:40:00,95.62,96.14,95.28,95.81,75416.0,95.62,96.14,95.28,95.81,75416.0
2022-11-18 09:45:00,95.86,97.0,95.86,96.89,55747.0,95.86,97.0,95.86,96.89,55747.0
2022-11-18 09:50:00,96.95,97.03,96.51,96.93,67307.0,96.95,97.03,96.51,96.93,67307.0
2022-11-18 09:55:00,96.93,97.96,96.92,97.81,52764.0,96.93,97.96,96.92,97.81,52764.0
2022-11-18 10:00:00,97.84,97.94,96.5,96.5,50031.0,97.84,97.94,96.5,96.5,50031.0
2022-11-18 10:05:00,96.45,96.59,96.1,96.45,30136.0,96.45,96.59,96.1,96.45,30136.0
2022-11-18 10:10:00,96.53,97.11,96.28,96.75,18087.0,96.53,97.11,96.28,96.75,18087.0
2022-11-18 10:15:00,96.69,97.23,96.69,96.79,15117.0,96.69,97.23,96.69,96.79,15117.0
2022-11-18 10:20:00,96.71,97.01,96.46,96.7,16814.0,96.71,97.01,96.46,96.7,16814.0
2022-11-18 10:25:00,96.76,96.84,96.39,96.55,25587.0,96.76,96.84,96.39,96.55,25587.0
2022-11-18 10:30:00,96.55,96.75,96.19,96.31,15451.0,96.55,96.75,96.19,96.31,15451.0
2022-11-18 10:35:00,96.35,96.61,96.15,96.42,20297.0,96.35,96.61,96.15,96.42,20297.0
2022-11-18 10:40:00,96.54,96.74,96.4,96.54,11100.0,96.54,96.74,96.4,96.54,11100.0
2022-11-18 10:45:00,96.55,96.64,96.41,96.47,10839.0,96.55,96.64,96.41,96.47,10839.0
2022-11-18 10:50:00,96.53,96.55,96.29,96.44,7832.0,96.53,96.55,96.29,96.44,7832.0
2022-11-18 10:55:00,96.47,96.48,96.03,96.19,23976.0,96.47,96.48,96.03,96.19,23976.0
2022-11-18 11:00:00,96.19,96.3,95.94,96.17,14679.0,96.19,96.3,95.94,96.17,14679.0
2022-11-18 11:05:00,96.22,96.42,96.13,96.13,16549.0,96.22,96.42,96.13,96.13,16549.0
2022-11-18 11:10:00,96.15,96.48,96.15,96.45,9460.0,96.15,96.48,96.15,96.45,9460.0
2022-11-18 11:15:00,96.49,96.71,96.35,96.71,10150.0,96.49,96.71,96.35,96.71,10150.0
2022-11-18 11:20:00,96.68,96.73,96.3,96.32,7650.0,96.68,96.73,96.3,96.32,7650.0
2022-11-18 11:25:00,96.3,96.38,96.05,96.17,11751.0,96.3,96.38,96.05,96.17,11751.0
2022-11-18 11:30:00,96.19,96.6,96.19,96.6,11231.0,96.19,96.6,96.19,96.6,11231.0
2022-11-18 11:35:00,96.64,96.69,96.28,96.32,10375.0,96.64,96.69,96.28,96.32,10375.0
2022-11-18 11:40:00,96.4,96.42,96.25,96.31,4290.0,96.4,96.42,96.25,96.31,4290.0
2022-11-18 11:45:00,96.32,96.32,96.08,96.17,9708.0,96.32,96.32,96.08,96.17,9708.0
2022-11-18 11:50:00,96.21,96.3,96.07,96.17,8299.0,96.21,96.3,96.07,96.17,8299.0
2022-11-18 11:55:00,96.17,96.33,96.1,96.29,9315.0,96.17,96.33,96.1,96.29,9315.0
2022-11-18 12:00:00,96.29,96.34,96.12,96.13,6388.0,96.29,96.34,96.12,96.13,6388.0
2022-11-18 12:05:00,96.12,96.14,95.71,95.96,32859.0,96.12,96.14,95.71,95.96,32859.0
2022-11-18 12:10:00,95.95,95.98,95.75,95.81,5440.0,95.95,95.98,95.75,95.81,5440.0
2022-11-18 12:15:00,95.74,95.77,95.49,95.56,14875.0,95.74,95.77,95.49,95.56,14875.0
2022-11-18 12:20:00,95.56,95.72,95.48,95.52,16695.0,95.56,95.72,95.48,95.52,16695.0
2022-11-18 12:25:00,95.53,95.88,95.53,95.84,7058.0,95.53,95.88,95.53,95.84,7058.0
2022-11-18 12:30:00,95.82,96.02,95.8,95.91,6429.0,95.82,96.02,95.8,95.91,6429.0
2022-11-18 12:35:00,95.94,96.04,95.89,96.02,4489.0,95.94,96.04,95.89,96.02,4489.0
2022-11-18 12:40:00,96.04,96.11,95.88,95.89,5443.0,96.04,96.11,95.88,95.89,5443.0
2022-11-18 12:45:00,95.94,96.05,95.94,95.98,4999.0,95.94,96.05,95.94,95.98,4999.0
2022-11-18 12:50:00,95.95,96.03,95.77,95.86,3300.0,95.95,96.03,95.77,95.86,3300.0
2022-11-18 12:55:00,95.87,96.07,95.87,96.07,6739.0,95.87,96.07,95.87,96.07,6739.0
2022-11-18 13:00:00,96.08,96.14,96.03,96.09,8295.0,96.08,96.14,96.03,96.09,8295.0
2022-11-18 13:05:00,96.0,96.32,96.0,96.28,4880.0,96.0,96.32,96.0,96.28,4880.0
2022-11-18 13:10:00,96.27,96.3,96.13,96.17,6541.0,96.27,96.3,96.13,96.17,6541.0
2022-11-18 13:15:00,96.18,96.19,96.09,96.19,5760.0,96.18,96.19,96.09,96.19,5760.0
2022-11-18 13:20:00,96.18,96.23,96.06,96.16,7948.0,96.18,96.23,96.06,96.16,7948.0
2022-11-18 13:25:00,96.12,96.2,96.02,96.17,3696.0,96.12,96.2,96.02,96.17,3696.0
2022-11-18 13:30:00,96.18,96.18,96.03,96.07,4571.0,96.18,96.18,96.03,96.07,4571.0
2022-11-18 13:35:00,96.09,96.14,95.94,96.0,8710.0,96.09,96.14,95.94,96.0,8710.0
2022-11-18 13:40:00,96.0,96.01,95.82,95.88,12696.0,96.0,96.01,95.82,95.88,12696.0
2022-11-18 13:45:00,95.84,95.94,95.77,95.91,8583.0,95.84,95.94,95.77,95.91,8583.0
2022-11-18 13:50:00,95.94,96.02,95.89,95.95,14711.0,95.94,96.02,95.89,95.95,14711.0
2022-11-18 13:55:00,95.95,96.1,95.93,96.05,7667.0,95.95,96.1,95.93,96.05,7667.0
2022-11-18 14:00:00,96.03,96.17,96.03,96.13,8438.0,96.03,96.17,96.03,96.13,8438.0
2022-11-18 14:05:00,96.15,96.31,96.13,96.29,11569.0,96.15,96.31,96.13,96.29,11569.0
2022-11-18 14:10:00,96.29,96.29,96.1,96.13,4745.0,96.29,96.29,96.1,96.13,4745.0
2022-11-18 14:15:00,96.15,96.29,96.13,96.17,7590.0,96.15,96.29,96.13,96.17,7590.0
2022-11-18 14:20:00,96.17,96.24,96.15,96.17,9420.0,96.17,96.24,96.15,96.17,9420.0
2022-11-18 14:25:00,96.14,96.14,95.94,95.97,6718.0,96.14,96.14,95.94,95.97,6718.0
2022-11-18 14:30:00,95.98,96.11,95.97,96.07,7409.0,95.98,96.11,95.97,96.07,7409.0
2022-11-18 14:35:00,96.07,96.08,95.9,96.01,4767.0,96.07,96.08,95.9,96.01,4767.0
2022-11-18 14:40:00,96.01,96.01,95.86,95.86,8791.0,96.01,96.01,95.86,95.86,8791.0
2022-11-18 14:45:00,95.86,95.95,95.66,95.71,12976.0,95.86,95.95,95.66,95.71,12976.0
2022-11-18 14:50:00,95.72,96.01,95.72,95.91,12569.0,95.72,96.01,95.72,95.91,12569.0
2022-11-18 14:55:00,95.92,96.1,95.91,96.06,16455.0,95.92,96.1,95.91,96.06,16455.0
2022-11-18 15:00:00,96.11,96.37,96.06,96.31,6786.0,96.11,96.37,96.06,96.31,6786.0
2022-11-18 15:05:00,96.32,96.47,96.31,96.44,9485.0,96.32,96.47,96.31,96.44,9485.0
2022-11-18 15:10:00,96.47,96.48,96.33,96.33,8493.0,96.47,96.48,96.33,96.33,8493.0
2022-11-18 15:15:00,96.35,96.37,96.27,96.31,8750.0,96.35,96.37,96.27,96.31,8750.0
2022-11-18 15:20:00,96.31,96.41,96.16,96.36,11277.0,96.31,96.41,96.16,96.36,11277.0
2022-11-18 15:25:00,96.34,96.47,96.26,96.47,18333.0,96.34,96.47,96.26,96.47,18333.0
2022-11-18 15:30:00,96.48,96.55,96.34,96.49,22151.0,96.48,96.55,96.34,96.49,22151.0
2022-11-18 15:35:00,96.47,96.64,96.44,96.57,19200.0,96.47,96.64,96.44,96.57,19200.0
2022-11-18 15:40:00,96.58,96.58,96.4,96.47,22156.0,96.58,96.58,96.4,96.47,22156.0
2022-11-18 15:45:00,96.45,96.45,96.33,96.42,18990.0,96.45,96.45,96.33,96.42,18990.0
2022-11-18 15:50:00,96.42,96.45,95.97,96.03,59578.0,96.42,96.45,95.97,96.03,59578.0
2022-11-18 15:55:00,96.02,96.22,95.88,95.88,148120.0,96.02,96.22,95.88,95.88,148120.0
2022-11-21 09:30:00,94.0,94.0,92.94,93.3,132495.0,94.0,94.0,92.94,93.3,132495.0
2022-11-21 09:35:00,93.37,94.2,93.21,93.88,66947.0,93.37,94.2,93.21,93.88,66947.0
2022-11-21 09:40:00,94.01,94.59,93.98,94.23,46718.0,94.01,94.59,93.98,94.23,46718.0
2022-11-21 09:45:00,94.23,95.22,94.14,94.9,42450.0,94.23,95.22,94.14,94.9,42450.0
2022-11-21 09:50:00,94.9,95.38,94.78,94.9,22654.0,94.9,95.38,94.78,94.9,22654.0
2022-11-21 09:55:00,94.82,95.0,94.54,94.65,18187.0,94.82,95.0,94.54,94.65,18187.0
2022-11-21 10:00:00,94.68,94.73,94.13,94.45,20494.0,94.68,94.73,94.13,94.45,20494.0
2022-11-21 10:05:00,94.52,94.79,94.36,94.63,24817.0,94.52,94.79,94.36,94.63,24817.0
2022-11-21 10:10:00,94.59,94.91,94.52,94.72,13110.0,94.59,94.91,94.52,94.72,13110.0
2022-11-21 10:15:00,94.72,95.09,94.72,95.0,18947.0,94.72,95.09,94.72,95.0,18947.0
2022-11-21 10:20:00,94.98,95.09,94.53,94.9,23834.0,94.98,95.09,94.53,94.9,23834.0
2022-11-21 10:25:00,94.94,95.0,94.71,94.99,11710.0,94.94,95.0,94.71,94.99,11710.0
2022-11-21 10:30:00,94.96,95.18,94.79,95.1,18494.0,94.96,95.18,94.79,95.1,18494.0
2022-11-21 10:35:00,95.19,95.57,95.15,95.18,36863.0,95.19,95.57,95.15,95.18,36863.0
2022-11-21 10:40:00,95.16,95.22,94.45,94.45,16846.0,95.16,95.22,94.45,94.45,16846.0
2022-11-21 10:45:00,94.45,94.47,94.14,94.2,27527.0,94.45,94.47,94.14,94.2,27527.0
2022-11-21 10:50:00,94.17,94.19,93.78,93.96,25164.0,94.17,94.19,93.78,93.96,25164.0
2022-11-21 10:55:00,93.94,94.05,93.76,93.79,17241.0,93.94,94.05,93.76,93.79,17241.0
2022-11-21 11:00:00,93.83,94.04,93.65,93.72,21098.0,93.83,94.04,93.65,93.72,21098.0
2022-11-21 11:05:00,93.75,94.06,93.74,93.99,8955.0,93.75,94.06,93.74,93.99,8955.0
2022-11-21 11:10:00,94.0,94.18,93.94,94.14,20469.0,94.0,94.18,93.94,94.14,20469.0
2022-11-21 11:15:00,94.16,94.39,94.1,94.12,11451.0,94.16,94.39,94.1,94.12,11451.0
2022-11-21 11:20:00,94.1,94.36,93.99,94.25,10232.0,94.1,94.36,93.99,94.25,10232.0
2022-11-21 11:25:00,94.26,94.32,93.93,93.95,11709.0,94.26,94.32,93.93,93.95,11709.0
2022-11-21 11:30:00,93.91,94.0,93.69,93.82,16166.0,93.91,94.0,93.69,93.82,16166.0
2022-11-21 11:35:00,93.88,94.22,93.86,94.02,20659.0,93.88,94.22,93.86,94.02,20659.0
2022-11-21 11:40:00,94.04,94.14,93.8,93.8,11586.0,94.04,94.14,93.8,93.8,11586.0
2022-11-21 11:45:00,93.76,94.09,93.72,94.08,12910.0,93.76,94.09,93.72,94.08,12910.0
2022-11-21 11:50:00,94.05,94.41,94.02,94.14,11190.0,94.05,94.41,94.02,94.14,11190.0
2022-11-21 11:55:00,94.13,94.13,93.54,93.67,23288.0,94.13,94.13,93.54,93.67,23288.0
2022-11-21 12:00:00,93.64,93.98,93.64,93.98,5204.0,93.64,93.98,93.64,93.98,5204.0
2022-11-21 12:05:00,93.97,94.03,93.76,93.81,11302.0,93.97,94.03,93.76,93.81,11302.0
2022-11-21 12:10:00,93.85,94.25,93.85,93.89,12404.0,93.85,94.25,93.85,93.89,12404.0
2022-11-21 12:15:00,93.97,94.17,93.85,94.02,14482.0,93.97,94.17,93.85,94.02,14482.0
2022-11-21 12:20:00,93.96,93.98,93.82,93.91,3844.0,93.96,93.98,93.82,93.91,3844.0
2022-11-21 12:25:00,93.95,94.13,93.75,93.82,9087.0,93.95,94.13,93.75,93.82,9087.0
2022-11-21 12:30:00,93.81,94.03,93.73,94.03,10120.0,93.81,94.03,93.73,94.03,10120.0
2022-11-21 12:35:00,94.03,94.19,93.98,94.01,11529.0,94.03,94.19,93.98,94.01,11529.0
2022-11-21 12:40:00,94.0,94.1,93.91,94.04,12384.0,94.0,94.1,93.91,94.04,12384.0
2022-11-21 12:45:00,94.12,94.18,93.94,94.0,9403.0,94.12,94.18,93.94,94.0,9403.0
2022-11-21 12:50:00,94.04,94.04,93.8,93.9,5066.0,94.04,94.04,93.8,93.9,5066.0
2022-11-21 12:55:00,93.85,93.92,93.73,93.73,6340.0,93.85,93.92,93.73,93.73,6340.0
2022-11-21 13:00:00,93.73,93.84,93.7,93.74,13147.0,93.73,93.84,93.7,93.74,13147.0
2022-11-21 13:05:00,93.76,94.0,93.7,93.99,11382.0,93.76,94.0,93.7,93.99,11382.0
2022-11-21 13:10:00,93.97,94.41,93.96,94.31,15541.0,93.97,94.41,93.96,94.31,15541.0
2022-11-21 13:15:00,94.32,94.38,94.17,94.36,10972.0,94.32,94.38,94.17,94.36,10972.0
2022-11-21 13:20:00,94.36,94.46,94.29,94.33,12266.0,94.36,94.46,94.29,94.33,12266.0
2022-11-21 13:25:00,94.31,94.44,94.3,94.37,9360.0,94.31,94.44,94.3,94.37,9360.0
2022-11-21 13:30:00,94.34,94.39,94.23,94.39,14825.0,94.34,94.39,94.23,94.39,14825.0
2022-11-21 13:35:00,94.36,94.59,94.28,94.49,26774.0,94.36,94.59,94.28,94.49,26774.0
2022-11-21 13:40:00,94.45,94.45,94.27,94.27,22224.0,94.45,94.45,94.27,94.27,22224.0
2022-11-21 13:45:00,94.29,94.33,94.17,94.28,18079.0,94.29,94.33,94.17,94.28,18079.0
2022-11-21 13:50:00,94.26,94.44,94.26,94.4,15002.0,94.26,94.44,94.26,94.4,15002.0
2022-11-21 13:55:00,94.37,94.39,94.31,94.36,11188.0,94.37,94.39,94.31,94.36,11188.0
2022-11-21 14:00:00,94.37,94.43,94.27,94.3,12156.0,94.37,94.43,94.27,94.3,12156.0
2022-11-21 14:05:00,94.33,94.45,94.27,94.3,9064.0,94.33,94.45,94.27,94.3,9064.0
2022-11-21 14:10:00,94.31,94.33,94.21,94.25,12841.0,94.31,94.33,94.21,94.25,12841.0
2022-11-21 14:15:00,94.26,94.38,94.24,94.34,5694.0,94.26,94.38,94.24,94.34,5694.0
2022-11-21 14:20:00,94.33,94.4,94.24,94.34,10688.0,94.33,94.4,94.24,94.34,10688.0
2022-11-21 14:25:00,94.35,94.52,94.35,94.46,10516.0,94.35,94.52,94.35,94.46,10516.0
2022-11-21 14:30:00,94.44,94.5,94.34,94.45,11963.0,94.44,94.5,94.34,94.45,11963.0
2022-11-21 14:35:00,94.46,94.48,94.28,94.48,12419.0,94.46,94.48,94.28,94.48,12419.0
2022-11-21 14:40:00,94.5,94.6,94.49,94.55,13729.0,94.5,94.6,94.49,94.55,13729.0
2022-11-21 14:45:00,94.51,94.69,94.46,94.64,14519.0,94.51,94.69,94.46,94.64,14519.0
2022-11-21 14:50:00,94.66,94.85,94.65,94.77,12450.0,94.66,94.85,94.65,94.77,12450.0
2022-11-21 14:55:00,94.77,94.87,94.67,94.74,14201.0,94.77,94.87,94.67,94.74,14201.0
2022-11-21 15:00:00,94.77,94.97,94.76,94.93,11053.0,94.77,94.97,94.76,94.93,11053.0
2022-11-21 15:05:00,94.92,94.97,94.73,94.74,13303.0,94.92,94.97,94.73,94.74,13303.0
2022-11-21 15:10:00,94.74,94.84,94.56,94.81,13807.0,94.74,94.84,94.56,94.81,13807.0
2022-11-21 15:15:00,94.8,94.97,94.8,94.94,11134.0,94.8,94.97,94.8,94.94,11134.0
2022-11-21 15:20:00,94.92,94.95,94.63,94.68,19289.0,94.92,94.95,94.63,94.68,19289.0
2022-11-21 15:25:00,94.69,94.69,94.47,94.61,21461.0,94.69,94.69,94.47,94.61,21461.0
2022-11-21 15:30:00,94.58,94.74,94.51,94.71,21542.0,94.58,94.74,94.51,94.71,21542.0
2022-11-21 15:35:00,94.73,94.81,94.2,94.44,60706.0,94.73,94.81,94.2,94.44,60706.0
2022-11-21 15:40:00,94.46,94.46,94.15,94.27,46186.0,94.46,94.46,94.15,94.27,46186.0
2022-11-21 15:45:00,94.25,94.9,94.21,94.88,56183.0,94.25,94.9,94.21,94.88,56183.0
2022-11-21 15:50:00,94.86,94.93,94.65,94.83,74659.0,94.86,94.93,94.65,94.83,74659.0
2022-11-21 15:55:00,94.79,94.81,94.38,94.52,112596.0,94.79,94.81,94.38,94.52,112596.0
2022-11-22 09:30:00,93.04,97.95,92.65,95.78,250206.0,93.04,97.95,92.65,95.78,250206.0
2022-11-22 09:35:00,96.05,96.65,94.02,95.03,126305.0,96.05,96.65,94.02,95.03,126305.0
2022-11-22 09:40:00,95.06,95.32,93.54,94.03,72447.0,95.06,95.32,93.54,94.03,72447.0
2022-11-22 09:45:00,93.87,94.45,92.77,94.27,103373.0,93.87,94.45,92.77,94.27,103373.0
2022-11-22 09:50:00,94.21,94.39,93.15,93.56,74876.0,94.21,94.39,93.15,93.56,74876.0
2022-11-22 09:55:00,93.5,94.15,93.1,93.18,55357.0,93.5,94.15,93.1,93.18,55357.0
2022-11-22 10:00:00,93.28,93.95,93.23,93.64,54133.0,93.28,93.95,93.23,93.64,54133.0
2022-11-22 10:05:00,93.64,93.7,92.77,93.04,72622.0,93.64,93.7,92.77,93.04,72622.0
2022-11-22 10:10:00,93.04,93.55,92.92,93.14,56863.0,93.04,93.55,92.92,93.14,56863.0
2022-11-22 10:15:00,93.2,93.38,92.84,92.88,47820.0,93.2,93.38,92.84,92.88,47820.0
2022-11-22 10:20:00,92.96,93.51,92.77,93.28,56286.0,92.96,93.51,92.77,93.28,56286.0
2022-11-22 10:25:00,93.25,93.25,92.8,92.95,57110.0,93.25,93.25,92.8,92.95,57110.0
2022-11-22 10:30:00,92.99,93.41,92.76,93.0,53240.0,92.99,93.41,92.76,93.0,53240.0
2022-11-22 10:35:00,92.95,93.6,92.7,92.85,78240.0,92.95,93.6,92.7,92.85,78240.0
2022-11-22 10:40:00,92.89,92.94,92.13,92.34,58786.0,92.89,92.94,92.13,92.34,58786.0
2022-11-22 10:45:00,92.29,93.5,91.88,93.38,81451.0,92.29,93.5,91.88,93.38,81451.0
2022-11-22 10:50:00,93.5,94.39,93.43,94.22,73792.0,93.5,94.39,93.43,94.22,73792.0
2022-11-22 10:55:00,94.28,94.77,94.18,94.47,43125.0,94.28,94.77,94.18,94.47,43125.0
2022-11-22 11:00:00,94.44,94.71,94.06,94.17,30278.0,94.44,94.71,94.06,94.17,30278.0
2022-11-22 11:05:00,94.18,95.21,94.18,95.05,36081.0,94.18,95.21,94.18,95.05,36081.0
2022-11-22 11:10:00,95.1,95.47,94.97,95.05,25207.0,95.1,95.47,94.97,95.05,25207.0
2022-11-22 11:15:00,95.09,95.1,94.72,95.03,17989.0,95.09,95.1,94.72,95.03,17989.0
2022-11-22 11:20:00,95.09,95.15,94.73,94.99,16125.0,95.09,95.15,94.73,94.99,16125.0
2022-11-22 11:25:00,95.05,95.24,94.39,94.43,17112.0,95.05,95.24,94.39,94.43,17112.0
2022-11-22 11:30:00,94.44,94.53,94.06,94.53,28538.0,94.44,94.53,94.06,94.53,28538.0
2022-11-22 11:35:00,94.47,94.76,94.4,94.65,17409.0,94.47,94.76,94.4,94.65,17409.0
2022-11-22 11:40:00,94.76,94.77,94.33,94.33,13950.0,94.76,94.77,94.33,94.33,13950.0
2022-11-22 11:45:00,94.35,94.54,94.2,94.45,14883.0,94.35,94.54,94.2,94.45,14883.0
2022-11-22 11:50:00,94.49,95.07,94.49,94.93,29183.0,94.49,95.07,94.49,94.93,29183.0
2022-11-22 11:55:00,94.9,95.24,94.88,95.05,14744.0,94.9,95.24,94.88,95.05,14744.0
2022-11-22 12:00:00,95.12,95.32,95.06,95.09,26343.0,95.12,95.32,95.06,95.09,26343.0
2022-11-22 12:05:00,95.06,95.12,94.6,94.76,16565.0,95.06,95.12,94.6,94.76,16565.0
2022-11-22 12:10:00,94.84,95.19,94.84,95.05,12687.0,94.84,95.19,94.84,95.05,12687.0
2022-11-22 12:15:00,95.03,95.16,94.95,95.16,10056.0,95.03,95.16,94.95,95.16,10056.0
2022-11-22 12:20:00,95.16,95.16,94.97,95.1,8556.0,95.16,95.16,94.97,95.1,8556.0
2022-11-22 12:25:00,95.1,95.13,94.79,94.79,9507.0,95.1,95.13,94.79,94.79,9507.0
2022-11-22 12:30:00,94.81,94.97,94.8,94.83,8142.0,94.81,94.97,94.8,94.83,8142.0
2022-11-22 12:35:00,94.81,95.05,94.8,95.03,10440.0,94.81,95.05,94.8,95.03,10440.0
2022-11-22 12:40:00,95.03,95.12,94.95,95.12,9019.0,95.03,95.12,94.95,95.12,9019.0
2022-11-22 12:45:00,95.11,95.15,94.99,95.12,7376.0,95.11,95.15,94.99,95.12,7376.0
2022-11-22 12:50:00,95.16,95.21,94.99,95.06,7885.0,95.16,95.21,94.99,95.06,7885.0
2022-11-22 12:55:00,95.04,95.23,95.03,95.14,12319.0,95.04,95.23,95.03,95.14,12319.0
2022-11-22 13:00:00,95.13,95.14,94.92,95.01,11766.0,95.13,95.14,94.92,95.01,11766.0
2022-11-22 13:05:00,95.01,95.21,94.97,95.21,10380.0,95.01,95.21,94.97,95.21,10380.0
2022-11-22 13:10:00,95.19,95.27,95.13,95.22,10122.0,95.19,95.27,95.13,95.22,10122.0
2022-11-22 13:15:00,95.24,95.56,95.2,95.56,12043.0,95.24,95.56,95.2,95.56,12043.0
2022-11-22 13:20:00,95.53,95.56,95.26,95.51,10281.0,95.53,95.56,95.26,95.51,10281.0
2022-11-22 13:25:00,95.57,95.72,95.52,95.69,6775.0,95.57,95.72,95.52,95.69,6775.0
2022-11-22 13:30:00,95.72,95.97,95.65,95.76,14707.0,95.72,95.97,95.65,95.76,14707.0
2022-11-22 13:35:00,95.78,95.78,95.43,95.47,13574.0,95.78,95.78,95.43,95.47,13574.0
2022-11-22 13:40:00,95.47,95.57,95.45,95.49,5509.0,95.47,95.57,95.45,95.49,5509.0
2022-11-22 13:45:00,95.45,95.51,95.32,95.37,5468.0,95.45,95.51,95.32,95.37,5468.0
2022-11-22 13:50:00,95.37,95.47,95.22,95.3,8559.0,95.37,95.47,95.22,95.3,8559.0
2022-11-22 13:55:00,95.26,95.35,95.17,95.23,5752.0,95.26,95.35,95.17,95.23,5752.0
2022-11-22 14:00:00,95.17,95.21,94.89,95.01,15606.0,95.17,95.21,94.89,95.01,15606.0
2022-11-22 14:05:00,95.01,95.11,94.87,95.1,14414.0,95.01,95.11,94.87,95.1,14414.0
2022-11-22 14:10:00,95.14,95.17,94.54,94.59,15032.0,95.14,95.17,94.54,94.59,15032.0
2022-11-22 14:15:00,94.66,94.84,94.61,94.66,9553.0,94.66,94.84,94.61,94.66,9553.0
2022-11-22 14:20:00,94.6,94.91,94.6,94.88,28869.0,94.6,94.91,94.6,94.88,28869.0
2022-11-22 14:25:00,94.89,95.02,94.85,94.9,9897.0,94.89,95.02,94.85,94.9,9897.0
2022-11-22 14:30:00,94.87,95.01,94.74,95.0,14565.0,94.87,95.01,94.74,95.0,14565.0
2022-11-22 14:35:00,95.04,95.12,94.98,95.12,7334.0,95.04,95.12,94.98,95.12,7334.0
2022-11-22 14:40:00,95.13,95.13,94.94,95.02,14316.0,95.13,95.13,94.94,95.02,14316.0
2022-11-22 14:45:00,95.03,95.09,95.0,95.02,7063.0,95.03,95.09,95.0,95.02,7063.0
2022-11-22 14:50:00,95.02,95.18,94.99,95.13,13461.0,95.02,95.18,94.99,95.13,13461.0
2022-11-22 14:55:00,95.12,95.12,94.97,95.06,6417.0,95.12,95.12,94.97,95.06,6417.0
2022-11-22 15:00:00,95.08,95.12,94.97,95.08,10763.0,95.08,95.12,94.97,95.08,10763.0
2022-11-22 15:05:00,95.07,95.07,94.9,94.9,14277.0,95.07,95.07,94.9,94.9,14277.0
2022-11-22 15:10:00,94.91,95.07,94.88,95.02,17774.0,94.91,95.07,94.88,95.02,17774.0
2022-11-22 15:15:00,95.0,95.08,94.91,94.92,20638.0,95.0,95.08,94.91,94.92,20638.0
2022-11-22 15:20:00,94.95,94.95,94.55,94.62,15065.0,94.95,94.95,94.55,94.62,15065.0
2022-11-22 15:25:00,94.63,94.82,94.6,94.78,23135.0,94.63,94.82,94.6,94.78,23135.0
2022-11-22 15:30:00,94.79,95.05,94.79,95.03,40090.0,94.79,95.05,94.79,95.03,40090.0
2022-11-22 15:35:00,95.03,95.39,94.94,95.36,22922.0,95.03,95.39,94.94,95.36,22922.0
2022-11-22 15:40:00,95.38,95.39,95.21,95.31,18464.0,95.38,95.39,95.21,95.31,18464.0
2022-11-22 15:45:00,95.24,95.24,94.81,94.9,26888.0,95.24,95.24,94.81,94.9,26888.0
2022-11-22 15:50:00,94.94,95.3,94.92,95.17,34104.0,94.94,95.3,94.92,95.17,34104.0
2022-11-22 15:55:00,95.15,95.2,95.0,95.09,73589.0,95.15,95.2,95.0,95.09,73589.0
2022-11-23 09:30:00,95.96,97.26,95.85,97.18,161188.0,95.96,97.26,95.85,97.18,161188.0
2022-11-23 09:35:00,97.23,97.64,96.72,96.9,93399.0,97.23,97.64,96.72,96.9,93399.0
2022-11-23 09:40:00,96.87,97.35,96.67,96.89,48872.0,96.87,97.35,96.67,96.89,48872.0
2022-11-23 09:45:00,96.98,97.35,96.72,97.34,158831.0,96.98,97.35,96.72,97.34,158831.0
2022-11-23 09:50:00,97.31,98.37,97.3,98.17,79353.0,97.31,98.37,97.3,98.17,79353.0
2022-11-23 09:55:00,98.26,98.58,98.0,98.5,60352.0,98.26,98.58,98.0,98.5,60352.0
2022-11-23 10:00:00,98.54,98.68,97.8,97.91,37376.0,98.54,98.68,97.8,97.91,37376.0
2022-11-23 10:05:00,97.88,98.43,97.83,98.16,28783.0,97.88,98.43,97.83,98.16,28783.0
2022-11-23 10:10:00,98.19,98.46,97.91,98.34,33178.0,98.19,98.46,97.91,98.34,33178.0
2022-11-23 10:15:00,98.29,98.41,97.96,98.34,33518.0,98.29,98.41,97.96,98.34,33518.0
2022-11-23 10:20:00,98.31,98.4,97.53,97.61,42486.0,98.31,98.4,97.53,97.61,42486.0
2022-11-23 10:25:00,97.57,97.83,97.39,97.83,34979.0,97.57,97.83,97.39,97.83,34979.0
2022-11-23 10:30:00,97.81,97.83,96.87,96.96,31351.0,97.81,97.83,96.87,96.96,31351.0
2022-11-23 10:35:00,96.93,97.45,96.76,97.07,26861.0,96.93,97.45,96.76,97.07,26861.0
2022-11-23 10:40:00,97.14,97.39,97.03,97.33,22067.0,97.14,97.39,97.03,97.33,22067.0
2022-11-23 10:45:00,97.43,97.7,97.33,97.45,46156.0,97.43,97.7,97.33,97.45,46156.0
2022-11-23 10:50:00,97.44,97.55,96.89,96.95,14552.0,97.44,97.55,96.89,96.95,14552.0
2022-11-23 10:55:00,96.94,97.04,96.86,96.94,18045.0,96.94,97.04,96.86,96.94,18045.0
2022-11-23 11:00:00,96.97,96.97,96.57,96.63,16404.0,96.97,96.97,96.57,96.63,16404.0
2022-11-23 11:05:00,96.62,96.86,96.53,96.66,24732.0,96.62,96.86,96.53,96.66,24732.0
2022-11-23 11:10:00,96.66,96.69,96.08,96.16,25170.0,96.66,96.69,96.08,96.16,25170.0
2022-11-23 11:15:00,96.2,96.27,95.86,95.95,49525.0,96.2,96.27,95.86,95.95,49525.0
2022-11-23 11:20:00,95.97,96.15,95.95,95.96,20697.0,95.97,96.15,95.95,95.96,20697.0
2022-11-23 11:25:00,96.0,96.03,95.55,95.77,26857.0,96.0,96.03,95.55,95.77,26857.0
2022-11-23 11:30:00,95.8,95.98,95.66,95.84,18752.0,95.8,95.98,95.66,95.84,18752.0
2022-11-23 11:35:00,95.86,96.04,95.77,96.01,18043.0,95.86,96.04,95.77,96.01,18043.0
2022-11-23 11:40:00,96.1,96.16,95.94,96.05,37790.0,96.1,96.16,95.94,96.05,37790.0
2022-11-23 11:45:00,96.09,96.09,95.63,95.63,15988.0,96.09,96.09,95.63,95.63,15988.0
2022-11-23 11:50:00,95.65,95.81,95.45,95.46,16873.0,95.65,95.81,95.45,95.46,16873.0
2022-11-23 11:55:00,95.44,95.5,95.27,95.42,16894.0,95.44,95.5,95.27,95.42,16894.0
2022-11-23 12:00:00,95.45,95.56,95.35,95.55,12315.0,95.45,95.56,95.35,95.55,12315.0
2022-11-23 12:05:00,95.53,95.83,95.53,95.75,14861.0,95.53,95.83,95.53,95.75,14861.0
2022-11-23 12:10:00,95.74,96.06,95.74,95.98,12071.0,95.74,96.06,95.74,95.98,12071.0
2022-11-23 12:15:00,95.98,96.04,95.74,95.76,12265.0,95.98,96.04,95.74,95.76,12265.0
2022-11-23 12:20:00,95.78,95.78,95.63,95.66,12802.0,95.78,95.78,95.63,95.66,12802.0
2022-11-23 12:25:00,95.58,95.75,95.5,95.73,9434.0,95.58,95.75,95.5,95.73,9434.0
2022-11-23 12:30:00,95.8,95.97,95.75,95.83,14351.0,95.8,95.97,95.75,95.83,14351.0
2022-11-23 12:35:00,95.83,95.85,95.62,95.77,9735.0,95.83,95.85,95.62,95.77,9735.0
2022-11-23 12:40:00,95.88,95.93,95.66,95.79,10270.0,95.88,95.93,95.66,95.79,10270.0
2022-11-23 12:45:00,95.8,95.86,95.74,95.83,10541.0,95.8,95.86,95.74,95.83,10541.0
2022-11-23 12:50:00,95.85,95.9,95.69,95.87,14304.0,95.85,95.9,95.69,95.87,14304.0
2022-11-23 12:55:00,95.84,95.86,95.58,95.7,12156.0,95.84,95.86,95.58,95.7,12156.0
2022-11-23 13:00:00,95.7,95.8,95.64,95.68,15133.0,95.7,95.8,95.64,95.68,15133.0
2022-11-23 13:05:00,95.7,95.75,95.61,95.67,8929.0,95.7,95.75,95.61,95.67,8929.0
2022-11-23 13:10:00,95.66,95.75,95.62,95.73,10868.0,95.66,95.75,95.62,95.73,10868.0
2022-11-23 13:15:00,95.71,95.84,95.68,95.84,11410.0,95.71,95.84,95.68,95.84,11410.0
2022-11-23 13:20:00,95.8,95.89,95.75,95.84,9093.0,95.8,95.89,95.75,95.84,9093.0
2022-11-23 13:25:00,95.92,96.12,95.88,96.05,12600.0,95.92,96.12,95.88,96.05,12600.0
2022-11-23 13:30:00,96.07,96.2,96.03,96.07,14145.0,96.07,96.2,96.03,96.07,14145.0
2022-11-23 13:35:00,96.13,96.16,95.97,96.02,10853.0,96.13,96.16,95.97,96.02,10853.0
2022-11-23 13:40:00,96.0,96.04,95.84,96.01,11822.0,96.0,96.04,95.84,96.01,11822.0
2022-11-23 13:45:00,96.01,96.15,95.97,96.03,7550.0,96.01,96.15,95.97,96.03,7550.0
2022-11-23 13:50:00,96.01,96.01,95.87,95.94,9033.0,96.01,96.01,95.87,95.94,9033.0
2022-11-23 13:55:00,95.92,96.04,95.84,96.04,9294.0,95.92,96.04,95.84,96.04,9294.0
2022-11-23 14:00:00,96.05,96.71,95.9,96.71,28071.0,96.05,96.71,95.9,96.71,28071.0
2022-11-23 14:05:00,96.67,96.78,96.51,96.73,14888.0,96.67,96.78,96.51,96.73,14888.0
2022-11-23 14:10:00,96.75,96.75,96.49,96.71,13420.0,96.75,96.75,96.49,96.71,13420.0
2022-11-23 14:15:00,96.75,96.88,96.68,96.68,11316.0,96.75,96.88,96.68,96.68,11316.0
2022-11-23 14:20:00,96.71,96.96,96.66,96.91,19412.0,96.71,96.96,96.66,96.91,19412.0
2022-11-23 14:25:00,96.91,97.23,96.76,96.76,33375.0,96.91,97.23,96.76,96.76,33375.0
2022-11-23 14:30:00,96.75,96.9,96.58,96.72,16877.0,96.75,96.9,96.58,96.72,16877.0
2022-11-23 14:35:00,96.72,96.85,96.54,96.79,8150.0,96.72,96.85,96.54,96.79,8150.0
2022-11-23 14:40:00,96.76,96.93,96.71,96.86,16756.0,96.76,96.93,96.71,96.86,16756.0
2022-11-23 14:45:00,96.83,97.16,96.83,97.08,16061.0,96.83,97.16,96.83,97.08,16061.0
2022-11-23 14:50:00,97.08,97.23,97.03,97.04,21253.0,97.08,97.23,97.03,97.04,21253.0
2022-11-23 14:55:00,96.98,97.13,96.93,96.95,16399.0,96.98,97.13,96.93,96.95,16399.0
2022-11-23 15:00:00,96.96,96.96,96.75,96.94,16323.0,96.96,96.96,96.75,96.94,16323.0
2022-11-23 15:05:00,96.93,97.09,96.89,96.97,22084.0,96.93,97.09,96.89,96.97,22084.0
2022-11-23 15:10:00,96.94,97.21,96.82,97.18,13923.0,96.94,97.21,96.82,97.18,13923.0
2022-11-23 15:15:00,97.16,97.36,97.1,97.36,22551.0,97.16,97.36,97.1,97.36,22551.0
2022-11-23 15:20:00,97.33,97.41,97.16,97.2,41785.0,97.33,97.41,97.16,97.2,41785.0
2022-11-23 15:25:00,97.2,97.21,97.01,97.12,15136.0,97.2,97.21,97.01,97.12,15136.0
2022-11-23 15:30:00,97.13,97.2,96.97,97.06,22792.0,97.13,97.2,96.97,97.06,22792.0
2022-11-23 15:35:00,97.06,97.57,97.06,97.53,38081.0,97.06,97.57,97.06,97.53,38081.0
2022-11-23 15:40:00,97.52,97.63,97.13,97.13,40775.0,97.52,97.63,97.13,97.13,40775.0
2022-11-23 15:45:00,97.13,97.3,96.95,97.01,49318.0,97.13,97.3,96.95,97.01,49318.0
2022-11-23 15:50:00,96.98,97.44,96.98,97.35,94404.0,96.98,97.44,96.98,97.35,94404.0
2022-11-23 15:55:00,97.34,97.34,96.85,97.07,148613.0,97.34,97.34,96.85,97.07,148613.0
2022-11-25 09:30:00,93.51,95.4,93.5,94.48,156726.0,93.51,95.4,93.5,94.48,156726.0
2022-11-25 09:35:00,94.54,95.41,94.34,94.8,50086.0,94.54,95.41,94.34,94.8,50086.0
2022-11-25 09:40:00,94.79,95.0,94.12,94.23,58771.0,94.79,95.0,94.12,94.23,58771.0
2022-11-25 09:45:00,94.18,94.64,94.0,94.29,65198.0,94.18,94.64,94.0,94.29,65198.0
2022-11-25 09:50:00,94.32,94.69,94.29,94.64,28242.0,94.32,94.69,94.29,94.64,28242.0
2022-11-25 09:55:00,94.51,94.75,94.42,94.56,31536.0,94.51,94.75,94.42,94.56,31536.0
2022-11-25 10:00:00,94.56,94.65,94.34,94.65,13219.0,94.56,94.65,94.34,94.65,13219.0
2022-11-25 10:05:00,94.59,95.13,94.59,94.85,36489.0,94.59,95.13,94.59,94.85,36489.0
2022-11-25 10:10:00,94.89,94.92,94.52,94.76,21524.0,94.89,94.92,94.52,94.76,21524.0
2022-11-25 10:15:00,94.78,94.95,94.59,94.78,14930.0,94.78,94.95,94.59,94.78,14930.0
2022-11-25 10:20:00,94.75,94.75,94.37,94.68,23609.0,94.75,94.75,94.37,94.68,23609.0
2022-11-25 10:25:00,94.6,94.67,94.16,94.3,37154.0,94.6,94.67,94.16,94.3,37154.0
2022-11-25 10:30:00,94.22,94.7,94.19,94.61,20738.0,94.22,94.7,94.19,94.61,20738.0
2022-11-25 10:35:00,94.64,94.68,94.43,94.52,12707.0,94.64,94.68,94.43,94.52,12707.0
2022-11-25 10:40:00,94.44,94.56,94.39,94.47,14093.0,94.44,94.56,94.39,94.47,14093.0
2022-11-25 10:45:00,94.51,94.6,94.4,94.56,12406.0,94.51,94.6,94.4,94.56,12406.0
2022-11-25 10:50:00,94.56,94.7,94.5,94.52,19489.0,94.56,94.7,94.5,94.52,19489.0
2022-11-25 10:55:00,94.53,94.55,94.16,94.18,20594.0,94.53,94.55,94.16,94.18,20594.0
2022-11-25 11:00:00,94.17,94.33,94.08,94.33,14628.0,94.17,94.33,94.08,94.33,14628.0
2022-11-25 11:05:00,94.32,94.53,94.19,94.27,20849.0,94.32,94.53,94.19,94.27,20849.0
2022-11-25 11:10:00,94.24,94.28,94.02,94.05,21983.0,94.24,94.28,94.02,94.05,21983.0
2022-11-25 11:15:00,94.03,94.06,93.76,93.89,29874.0,94.03,94.06,93.76,93.89,29874.0
2022-11-25 11:20:00,93.89,94.0,93.71,93.9,23684.0,93.89,94.0,93.71,93.9,23684.0
2022-11-25 11:25:00,93.89,93.89,93.53,93.55,22649.0,93.89,93.89,93.53,93.55,22649.0
2022-11-25 11:30:00,93.56,93.58,93.34,93.49,57972.0,93.56,93.58,93.34,93.49,57972.0
2022-11-25 11:35:00,93.52,93.95,93.52,93.95,27144.0,93.52,93.95,93.52,93.95,27144.0
2022-11-25 11:40:00,93.97,94.03,93.81,94.03,17273.0,93.97,94.03,93.81,94.03,17273.0
2022-11-25 11:45:00,93.98,93.98,93.72,93.76,13103.0,93.98,93.98,93.72,93.76,13103.0
2022-11-25 11:50:00,93.76,93.86,93.67,93.68,11064.0,93.76,93.86,93.67,93.68,11064.0
2022-11-25 11:55:00,93.66,93.68,93.3,93.34,20586.0,93.66,93.68,93.3,93.34,20586.0
2022-11-25 12:00:00,93.34,93.43,93.12,93.15,34944.0,93.34,93.43,93.12,93.15,34944.0
2022-11-25 12:05:00,93.11,93.31,93.11,93.31,26624.0,93.11,93.31,93.11,93.31,26624.0
2022-11-25 12:10:00,93.32,93.37,93.25,93.34,12104.0,93.32,93.37,93.25,93.34,12104.0
2022-11-25 12:15:00,93.31,93.32,93.18,93.22,21148.0,93.31,93.32,93.18,93.22,21148.0
2022-11-25 12:20:00,93.27,93.42,93.16,93.35,29151.0,93.27,93.42,93.16,93.35,29151.0
2022-11-25 12:25:00,93.36,93.64,93.35,93.64,19794.0,93.36,93.64,93.35,93.64,19794.0
2022-11-25 12:30:00,93.61,93.7,93.55,93.55,20187.0,93.61,93.7,93.55,93.55,20187.0
2022-11-25 12:35:00,93.58,93.59,93.51,93.54,12812.0,93.58,93.59,93.51,93.54,12812.0
2022-11-25 12:40:00,93.53,93.6,93.35,93.58,51222.0,93.53,93.6,93.35,93.58,51222.0
2022-11-25 12:45:00,93.56,93.7,93.48,93.61,31082.0,93.56,93.7,93.48,93.61,31082.0
2022-11-25 12:50:00,93.63,93.74,93.51,93.65,42998.0,93.63,93.74,93.51,93.65,42998.0
2022-11-25 12:55:00,93.64,93.66,93.3,93.35,90112.0,93.64,93.66,93.3,93.35,90112.0
2022-11-28 09:30:00,92.81,95.36,92.75,95.13,123119.0,92.81,95.36,92.75,95.13,123119.0
2022-11-28 09:35:00,95.17,96.2,95.14,95.81,72622.0,95.17,96.2,95.14,95.81,72622.0
2022-11-28 09:40:00,95.8,96.25,95.44,96.0,41485.0,95.8,96.25,95.44,96.0,41485.0
2022-11-28 09:45:00,96.06,96.47,96.04,96.47,44569.0,96.06,96.47,96.04,96.47,44569.0
2022-11-28 09:50:00,96.4,96.63,96.11,96.26,35700.0,96.4,96.63,96.11,96.26,35700.0
2022-11-28 09:55:00,96.31,96.56,95.91,96.26,55372.0,96.31,96.56,95.91,96.26,55372.0
2022-11-28 10:00:00,96.26,96.55,95.81,96.41,32869.0,96.26,96.55,95.81,96.41,32869.0
2022-11-28 10:05:00,96.35,96.72,96.33,96.61,31932.0,96.35,96.72,96.33,96.61,31932.0
2022-11-28 10:10:00,96.7,97.08,96.69,97.04,37719.0,96.7,97.08,96.69,97.04,37719.0
2022-11-28 10:15:00,97.04,97.13,96.63,96.64,23122.0,97.04,97.13,96.63,96.64,23122.0
2022-11-28 10:20:00,96.68,96.71,96.04,96.04,14478.0,96.68,96.71,96.04,96.04,14478.0
2022-11-28 10:25:00,96.02,96.02,95.71,95.91,28728.0,96.02,96.02,95.71,95.91,28728.0
2022-11-28 10:30:00,95.85,96.08,95.6,95.85,23738.0,95.85,96.08,95.6,95.85,23738.0
2022-11-28 10:35:00,95.84,96.22,95.8,95.95,20419.0,95.84,96.22,95.8,95.95,20419.0
2022-11-28 10:40:00,95.94,95.99,95.76,95.85,19283.0,95.94,95.99,95.76,95.85,19283.0
2022-11-28 10:45:00,95.86,96.15,95.8,96.14,15811.0,95.86,96.15,95.8,96.14,15811.0
2022-11-28 10:50:00,96.13,96.14,95.84,95.95,19590.0,96.13,96.14,95.84,95.95,19590.0
2022-11-28 10:55:00,95.94,96.06,95.8,95.84,20863.0,95.94,96.06,95.8,95.84,20863.0
2022-11-28 11:00:00,95.75,96.09,95.75,95.84,12288.0,95.75,96.09,95.75,95.84,12288.0
2022-11-28 11:05:00,95.81,95.83,95.5,95.61,29263.0,95.81,95.83,95.5,95.61,29263.0
2022-11-28 11:10:00,95.59,96.03,95.56,95.98,6737.0,95.59,96.03,95.56,95.98,6737.0
2022-11-28 11:15:00,95.96,96.04,95.9,95.92,14162.0,95.96,96.04,95.9,95.92,14162.0
2022-11-28 11:20:00,95.92,95.93,95.66,95.66,13358.0,95.92,95.93,95.66,95.66,13358.0
2022-11-28 11:25:00,95.61,95.76,95.43,95.45,13797.0,95.61,95.76,95.43,95.45,13797.0
2022-11-28 11:30:00,95.45,95.53,95.22,95.3,20177.0,95.45,95.53,95.22,95.3,20177.0
2022-11-28 11:35:00,95.31,95.32,95.14,95.21,16433.0,95.31,95.32,95.14,95.21,16433.0
2022-11-28 11:40:00,95.18,95.39,95.13,95.15,12322.0,95.18,95.39,95.13,95.15,12322.0
2022-11-28 11:45:00,95.15,95.26,95.11,95.23,8311.0,95.15,95.26,95.11,95.23,8311.0
2022-11-28 11:50:00,95.23,95.44,95.21,95.39,5775.0,95.23,95.44,95.21,95.39,5775.0
2022-11-28 11:55:00,95.45,95.54,95.4,95.54,8508.0,95.45,95.54,95.4,95.54,8508.0
2022-11-28 12:00:00,95.52,95.56,94.77,95.0,26060.0,95.52,95.56,94.77,95.0,26060.0
2022-11-28 12:05:00,95.0,95.39,94.98,95.24,9657.0,95.0,95.39,94.98,95.24,9657.0
2022-11-28 12:10:00,95.22,95.39,95.19,95.39,7329.0,95.22,95.39,95.19,95.39,7329.0
2022-11-28 12:15:00,95.54,95.64,95.49,95.52,5460.0,95.54,95.64,95.49,95.52,5460.0
2022-11-28 12:20:00,95.5,95.57,95.36,95.38,3677.0,95.5,95.57,95.36,95.38,3677.0
2022-11-28 12:25:00,95.4,95.48,95.39,95.45,3970.0,95.4,95.48,95.39,95.45,3970.0
2022-11-28 12:30:00,95.43,95.57,95.43,95.53,4801.0,95.43,95.57,95.43,95.53,4801.0
2022-11-28 12:35:00,95.52,95.59,95.41,95.42,6312.0,95.52,95.59,95.41,95.42,6312.0
2022-11-28 12:40:00,95.38,95.4,95.26,95.29,4144.0,95.38,95.4,95.26,95.29,4144.0
2022-11-28 12:45:00,95.25,95.25,95.02,95.14,15176.0,95.25,95.25,95.02,95.14,15176.0
2022-11-28 12:50:00,95.11,95.21,95.03,95.1,3980.0,95.11,95.21,95.03,95.1,3980.0
2022-11-28 12:55:00,95.08,95.14,95.06,95.12,4180.0,95.08,95.14,95.06,95.12,4180.0
2022-11-28 13:00:00,95.05,95.37,95.03,95.27,13561.0,95.05,95.37,95.03,95.27,13561.0
2022-11-28 13:05:00,95.28,95.45,95.27,95.35,10707.0,95.28,95.45,95.27,95.35,10707.0
2022-11-28 13:10:00,95.35,95.43,95.29,95.39,2659.0,95.35,95.43,95.29,95.39,2659.0
2022-11-28 13:15:00,95.37,95.43,95.33,95.39,7000.0,95.37,95.43,95.33,95.39,7000.0
2022-11-28 13:20:00,95.4,95.5,95.39,95.44,4500.0,95.4,95.5,95.39,95.44,4500.0
2022-11-28 13:25:00,95.43,95.43,95.23,95.27,4725.0,95.43,95.43,95.23,95.27,4725.0
2022-11-28 13:30:00,95.28,95.33,95.15,95.25,10622.0,95.28,95.33,95.15,95.25,10622.0
2022-11-28 13:35:00,95.25,95.39,95.24,95.35,7349.0,95.25,95.39,95.24,95.35,7349.0
2022-11-28 13:40:00,95.35,95.35,95.2,95.22,5646.0,95.35,95.35,95.2,95.22,5646.0
2022-11-28 13:45:00,95.21,95.29,95.16,95.24,5818.0,95.21,95.29,95.16,95.24,5818.0
2022-11-28 13:50:00,95.28,95.34,95.28,95.31,4682.0,95.28,95.34,95.28,95.31,4682.0
2022-11-28 13:55:00,95.3,95.34,95.12,95.2,6861.0,95.3,95.34,95.12,95.2,6861.0
2022-11-28 14:00:00,95.17,95.21,95.11,95.11,7613.0,95.17,95.21,95.11,95.11,7613.0
2022-11-28 14:05:00,95.13,95.2,95.06,95.07,9360.0,95.13,95.2,95.06,95.07,9360.0
2022-11-28 14:10:00,95.04,95.05,94.92,95.01,15497.0,95.04,95.05,94.92,95.01,15497.0
2022-11-28 14:15:00,94.97,95.09,94.89,95.05,13498.0,94.97,95.09,94.89,95.05,13498.0
2022-11-28 14:20:00,95.03,95.12,94.99,95.06,11150.0,95.03,95.12,94.99,95.06,11150.0
2022-11-28 14:25:00,95.04,95.08,94.85,95.04,16193.0,95.04,95.08,94.85,95.04,16193.0
2022-11-28 14:30:00,95.04,95.17,95.02,95.15,4643.0,95.04,95.17,95.02,95.15,4643.0
2022-11-28 14:35:00,95.15,95.17,95.05,95.1,7298.0,95.15,95.17,95.05,95.1,7298.0
2022-11-28 14:40:00,95.1,95.16,95.06,95.16,3998.0,95.1,95.16,95.06,95.16,3998.0
2022-11-28 14:45:00,95.16,95.16,95.05,95.12,4204.0,95.16,95.16,95.05,95.12,4204.0
2022-11-28 14:50:00,95.1,95.12,94.99,94.99,7912.0,95.1,95.12,94.99,94.99,7912.0
2022-11-28 14:55:00,94.97,94.99,94.86,94.88,9180.0,94.97,94.99,94.86,94.88,9180.0
2022-11-28 15:00:00,94.85,94.95,94.83,94.87,15735.0,94.85,94.95,94.83,94.87,15735.0
2022-11-28 15:05:00,94.86,94.87,94.71,94.74,13532.0,94.86,94.87,94.71,94.74,13532.0
2022-11-28 15:10:00,94.72,94.73,94.56,94.6,8155.0,94.72,94.73,94.56,94.6,8155.0
2022-11-28 15:15:00,94.62,94.68,94.56,94.66,9093.0,94.62,94.68,94.56,94.66,9093.0
2022-11-28 15:20:00,94.67,94.69,94.45,94.5,10771.0,94.67,94.69,94.45,94.5,10771.0
2022-11-28 15:25:00,94.5,94.5,94.35,94.45,12759.0,94.5,94.5,94.35,94.45,12759.0
2022-11-28 15:30:00,94.46,94.57,94.43,94.51,17001.0,94.46,94.57,94.43,94.51,17001.0
2022-11-28 15:35:00,94.52,94.63,94.47,94.48,17614.0,94.52,94.63,94.47,94.48,17614.0
2022-11-28 15:40:00,94.5,94.52,94.32,94.49,20954.0,94.5,94.52,94.32,94.49,20954.0
2022-11-28 15:45:00,94.47,94.53,94.4,94.53,21529.0,94.47,94.53,94.4,94.53,21529.0
2022-11-28 15:50:00,94.49,94.79,94.42,94.78,59674.0,94.49,94.79,94.42,94.78,59674.0
2022-11-28 15:55:00,94.76,94.77,94.54,94.62,121858.0,94.76,94.77,94.54,94.62,121858.0
2022-11-29 09:30:00,100.0,102.88,99.66,100.5,268470.0,100.0,102.88,99.66,100.5,268470.0
2022-11-29 09:35:00,100.31,101.57,99.89,100.28,168281.0,100.31,101.57,99.89,100.28,168281.0
2022-11-29 09:40:00,100.31,101.33,99.9,100.34,180176.0,100.31,101.33,99.9,100.34,180176.0
2022-11-29 09:45:00,100.41,101.38,100.0,101.31,157004.0,100.41,101.38,100.0,101.31,157004.0
2022-11-29 09:50:00,101.39,101.5,100.68,100.98,78240.0,101.39,101.5,100.68,100.98,78240.0
2022-11-29 09:55:00,100.94,100.97,100.29,100.41,69183.0,100.94,100.97,100.29,100.41,69183.0
2022-11-29 10:00:00,100.37,101.34,100.36,100.63,52779.0,100.37,101.34,100.36,100.63,52779.0
2022-11-29 10:05:00,100.61,101.92,100.55,101.47,78542.0,100.61,101.92,100.55,101.47,78542.0
2022-11-29 10:10:00,101.52,101.8,100.54,100.68,51048.0,101.52,101.8,100.54,100.68,51048.0
2022-11-29 10:15:00,100.72,101.4,100.62,101.04,38779.0,100.72,101.4,100.62,101.04,38779.0
2022-11-29 10:20:00,101.01,101.3,100.65,100.78,32344.0,101.01,101.3,100.65,100.78,32344.0
2022-11-29 10:25:00,100.73,101.04,100.51,100.63,35458.0,100.73,101.04,100.51,100.63,35458.0
2022-11-29 10:30:00,100.66,100.79,100.1,100.38,66333.0,100.66,100.79,100.1,100.38,66333.0
2022-11-29 10:35:00,100.35,100.89,100.21,100.89,49421.0,100.35,100.89,100.21,100.89,49421.0
2022-11-29 10:40:00,100.86,101.19,100.65,101.09,38794.0,100.86,101.19,100.65,101.09,38794.0
2022-11-29 10:45:00,101.06,101.25,100.51,100.55,32709.0,101.06,101.25,100.51,100.55,32709.0
2022-11-29 10:50:00,100.55,100.77,100.45,100.46,27385.0,100.55,100.77,100.45,100.46,27385.0
2022-11-29 10:55:00,100.43,100.82,100.22,100.74,22791.0,100.43,100.82,100.22,100.74,22791.0
2022-11-29 11:00:00,100.72,100.75,100.13,100.15,14684.0,100.72,100.75,100.13,100.15,14684.0
2022-11-29 11:05:00,100.18,100.4,100.01,100.02,32429.0,100.18,100.4,100.01,100.02,32429.0
2022-11-29 11:10:00,100.05,100.4,99.94,100.4,44358.0,100.05,100.4,99.94,100.4,44358.0
2022-11-29 11:15:00,100.43,100.57,100.17,100.17,15141.0,100.43,100.57,100.17,100.17,15141.0
2022-11-29 11:20:00,100.2,100.25,99.82,100.0,26699.0,100.2,100.25,99.82,100.0,26699.0
2022-11-29 11:25:00,99.98,100.12,99.89,100.1,23692.0,99.98,100.12,99.89,100.1,23692.0
2022-11-29 11:30:00,100.08,100.09,99.91,100.01,21737.0,100.08,100.09,99.91,100.01,21737.0
2022-11-29 11:35:00,99.97,100.02,99.82,99.92,12394.0,99.97,100.02,99.82,99.92,12394.0
2022-11-29 11:40:00,99.86,99.86,99.61,99.73,12271.0,99.86,99.86,99.61,99.73,12271.0
2022-11-29 11:45:00,99.7,99.73,99.25,99.5,25707.0,99.7,99.73,99.25,99.5,25707.0
2022-11-29 11:50:00,99.46,99.66,99.25,99.62,12361.0,99.46,99.66,99.25,99.62,12361.0
2022-11-29 11:55:00,99.62,99.8,99.61,99.78,7142.0,99.62,99.8,99.61,99.78,7142.0
2022-11-29 12:00:00,99.78,99.78,99.5,99.5,11303.0,99.78,99.78,99.5,99.5,11303.0
2022-11-29 12:05:00,99.53,99.63,99.5,99.5,14390.0,99.53,99.63,99.5,99.5,14390.0
2022-11-29 12:10:00,99.5,99.83,99.47,99.78,14543.0,99.5,99.83,99.47,99.78,14543.0
2022-11-29 12:15:00,99.75,99.94,99.68,99.83,12033.0,99.75,99.94,99.68,99.83,12033.0
2022-11-29 12:20:00,99.82,99.9,99.64,99.86,16401.0,99.82,99.9,99.64,99.86,16401.0
2022-11-29 12:25:00,99.81,99.98,99.72,99.8,7300.0,99.81,99.98,99.72,99.8,7300.0
2022-11-29 12:30:00,99.8,100.07,99.73,100.02,17055.0,99.8,100.07,99.73,100.02,17055.0
2022-11-29 12:35:00,100.01,100.1,99.95,99.98,16834.0,100.01,100.1,99.95,99.98,16834.0
2022-11-29 12:40:00,99.99,100.04,99.88,100.0,14817.0,99.99,100.04,99.88,100.0,14817.0
2022-11-29 12:45:00,99.99,100.29,99.95,100.28,23378.0,99.99,100.29,99.95,100.28,23378.0
2022-11-29 12:50:00,100.27,100.47,100.26,100.4,13023.0,100.27,100.47,100.26,100.4,13023.0
2022-11-29 12:55:00,100.42,100.49,100.31,100.36,13995.0,100.42,100.49,100.31,100.36,13995.0
2022-11-29 13:00:00,100.37,100.39,100.11,100.21,9020.0,100.37,100.39,100.11,100.21,9020.0
2022-11-29 13:05:00,100.23,100.28,100.17,100.27,14779.0,100.23,100.28,100.17,100.27,14779.0
2022-11-29 13:10:00,100.25,100.41,100.25,100.36,13489.0,100.25,100.41,100.25,100.36,13489.0
2022-11-29 13:15:00,100.35,100.36,100.0,100.03,11830.0,100.35,100.36,100.0,100.03,11830.0
2022-11-29 13:20:00,100.06,100.09,99.91,99.99,16061.0,100.06,100.09,99.91,99.99,16061.0
2022-11-29 13:25:00,99.99,100.03,99.88,99.97,12367.0,99.99,100.03,99.88,99.97,12367.0
2022-11-29 13:30:00,99.97,100.01,99.9,99.92,14161.0,99.97,100.01,99.9,99.92,14161.0
2022-11-29 13:35:00,99.94,100.09,99.94,100.03,9500.0,99.94,100.09,99.94,100.03,9500.0
2022-11-29 13:40:00,100.02,100.2,100.0,100.14,13916.0,100.02,100.2,100.0,100.14,13916.0
2022-11-29 13:45:00,100.14,100.31,100.13,100.25,10196.0,100.14,100.31,100.13,100.25,10196.0
2022-11-29 13:50:00,100.26,100.31,100.16,100.22,11165.0,100.26,100.31,100.16,100.22,11165.0
2022-11-29 13:55:00,100.24,100.27,100.13,100.23,13795.0,100.24,100.27,100.13,100.23,13795.0
2022-11-29 14:00:00,100.23,100.43,100.22,100.43,15468.0,100.23,100.43,100.22,100.43,15468.0
2022-11-29 14:05:00,100.39,100.51,100.32,100.4,24918.0,100.39,100.51,100.32,100.4,24918.0
2022-11-29 14:10:00,100.41,100.62,100.38,100.61,30610.0,100.41,100.62,100.38,100.61,30610.0
2022-11-29 14:15:00,100.63,100.78,100.62,100.67,18878.0,100.63,100.78,100.62,100.67,18878.0
2022-11-29 14:20:00,100.65,100.69,100.52,100.55,11700.0,100.65,100.69,100.52,100.55,11700.0
2022-11-29 14:25:00,100.59,100.63,100.49,100.55,12214.0,100.59,100.63,100.49,100.55,12214.0
2022-11-29 14:30:00,100.52,100.53,100.31,100.45,12967.0,100.52,100.53,100.31,100.45,12967.0
2022-11-29 14:35:00,100.43,100.62,100.43,100.59,12324.0,100.43,100.62,100.43,100.59,12324.0
2022-11-29 14:40:00,100.61,100.61,100.41,100.45,9431.0,100.61,100.61,100.41,100.45,9431.0
2022-11-29 14:45:00,100.47,100.47,100.15,100.17,16994.0,100.47,100.47,100.15,100.17,16994.0
2022-11-29 14:50:00,100.2,100.27,100.07,100.26,15816.0,100.2,100.27,100.07,100.26,15816.0
2022-11-29 14:55:00,100.28,100.3,100.2,100.3,6453.0,100.28,100.3,100.2,100.3,6453.0
2022-11-29 15:00:00,100.29,100.4,100.28,100.3,12402.0,100.29,100.4,100.28,100.3,12402.0
2022-11-29 15:05:00,100.31,100.4,100.24,100.36,11918.0,100.31,100.4,100.24,100.36,11918.0
2022-11-29 15:10:00,100.36,100.38,100.21,100.24,8948.0,100.36,100.38,100.21,100.24,8948.0
2022-11-29 15:15:00,100.28,100.37,100.21,100.31,16732.0,100.28,100.37,100.21,100.31,16732.0
2022-11-29 15:20:00,100.29,100.36,99.86,99.87,16478.0,100.29,100.36,99.86,99.87,16478.0
2022-11-29 15:25:00,99.87,100.07,99.86,100.03,12361.0,99.87,100.07,99.86,100.03,12361.0
2022-11-29 15:30:00,100.03,100.26,99.97,100.15,22475.0,100.03,100.26,99.97,100.15,22475.0
2022-11-29 15:35:00,100.16,100.25,99.97,99.99,19070.0,100.16,100.25,99.97,99.99,19070.0
2022-11-29 15:40:00,100.0,100.05,99.93,99.95,28719.0,100.0,100.05,99.93,99.95,28719.0
2022-11-29 15:45:00,99.93,100.07,99.91,99.97,33993.0,99.93,100.07,99.91,99.97,33993.0
2022-11-29 15:50:00,99.96,100.02,99.61,99.69,54636.0,99.96,100.02,99.61,99.69,54636.0
2022-11-29 15:55:00,99.63,99.75,99.54,99.67,141514.0,99.63,99.75,99.54,99.67,141514.0
2022-11-30 09:30:00,104.99,108.6,104.63,106.53,479176.0,104.99,108.6,104.63,106.53,479176.0
2022-11-30 09:35:00,106.45,106.99,105.6,106.27,149331.0,106.45,106.99,105.6,106.27,149331.0
2022-11-30 09:40:00,106.2,106.9,105.65,106.7,100712.0,106.2,106.9,105.65,106.7,100712.0
2022-11-30 09:45:00,106.68,107.22,106.07,106.95,76685.0,106.68,107.22,106.07,106.95,76685.0
2022-11-30 09:50:00,106.95,108.1,106.92,107.59,163312.0,106.95,108.1,106.92,107.59,163312.0
2022-11-30 09:55:00,107.63,109.01,107.5,108.85,141879.0,107.63,109.01,107.5,108.85,141879.0
2022-11-30 10:00:00,108.91,108.91,107.41,107.64,267967.0,108.91,108.91,107.41,107.64,267967.0
2022-11-30 10:05:00,107.67,107.88,106.94,106.95,78581.0,107.67,107.88,106.94,106.95,78581.0
2022-11-30 10:10:00,106.94,107.77,106.7,107.27,76997.0,106.94,107.77,106.7,107.27,76997.0
2022-11-30 10:15:00,107.27,107.79,107.27,107.66,74454.0,107.27,107.79,107.27,107.66,74454.0
2022-11-30 10:20:00,107.78,108.36,107.7,107.96,79712.0,107.78,108.36,107.7,107.96,79712.0
2022-11-30 10:25:00,107.98,108.11,107.65,107.92,77272.0,107.98,108.11,107.65,107.92,77272.0
2022-11-30 10:30:00,107.98,108.24,107.42,107.61,96370.0,107.98,108.24,107.42,107.61,96370.0
2022-11-30 10:35:00,107.61,107.87,107.14,107.42,67623.0,107.61,107.87,107.14,107.42,67623.0
2022-11-30 10:40:00,107.46,107.83,107.34,107.41,33439.0,107.46,107.83,107.34,107.41,33439.0
2022-11-30 10:45:00,107.4,107.44,106.65,106.72,105416.0,107.4,107.44,106.65,106.72,105416.0
2022-11-30 10:50:00,106.69,107.04,106.55,106.84,47948.0,106.69,107.04,106.55,106.84,47948.0
2022-11-30 10:55:00,106.84,106.95,106.03,106.06,52262.0,106.84,106.95,106.03,106.06,52262.0
2022-11-30 11:00:00,106.09,106.15,105.11,105.11,100206.0,106.09,106.15,105.11,105.11,100206.0
2022-11-30 11:05:00,105.07,105.46,105.04,105.11,45915.0,105.07,105.46,105.04,105.11,45915.0
2022-11-30 11:10:00,105.11,105.51,104.93,105.2,79696.0,105.11,105.51,104.93,105.2,79696.0
2022-11-30 11:15:00,105.18,105.95,105.18,105.86,25947.0,105.18,105.95,105.18,105.86,25947.0
2022-11-30 11:20:00,105.92,106.2,105.85,106.15,19944.0,105.92,106.2,105.85,106.15,19944.0
2022-11-30 11:25:00,106.13,106.23,105.5,105.77,35188.0,106.13,106.23,105.5,105.77,35188.0
2022-11-30 11:30:00,105.74,106.48,105.74,106.44,23924.0,105.74,106.48,105.74,106.44,23924.0
2022-11-30 11:35:00,106.47,106.48,105.88,106.33,28180.0,106.47,106.48,105.88,106.33,28180.0
2022-11-30 11:40:00,106.33,106.56,106.28,106.43,19232.0,106.33,106.56,106.28,106.43,19232.0
2022-11-30 11:45:00,106.47,106.77,106.44,106.53,32269.0,106.47,106.77,106.44,106.53,32269.0
2022-11-30 11:50:00,106.57,106.57,106.36,106.43,14173.0,106.57,106.57,106.36,106.43,14173.0
2022-11-30 11:55:00,106.48,106.61,106.38,106.5,13402.0,106.48,106.61,106.38,106.5,13402.0
2022-11-30 12:00:00,106.56,106.65,106.45,106.51,14259.0,106.56,106.65,106.45,106.51,14259.0
2022-11-30 12:05:00,106.51,106.51,105.82,106.07,21871.0,106.51,106.51,105.82,106.07,21871.0
2022-11-30 12:10:00,106.05,106.17,105.97,106.11,10585.0,106.05,106.17,105.97,106.11,10585.0
2022-11-30 12:15:00,106.09,106.17,105.98,106.05,17342.0,106.09,106.17,105.98,106.05,17342.0
2022-11-30 12:20:00,106.03,106.22,105.9,106.11,10577.0,106.03,106.22,105.9,106.11,10577.0
2022-11-30 12:25:00,106.14,106.4,106.11,106.4,14202.0,106.14,106.4,106.11,106.4,14202.0
2022-11-30 12:30:00,106.4,106.59,106.35,106.49,14658.0,106.4,106.59,106.35,106.49,14658.0
2022-11-30 12:35:00,106.51,106.52,106.09,106.16,12542.0,106.51,106.52,106.09,106.16,12542.0
2022-11-30 12:40:00,106.17,106.4,106.05,106.3,15852.0,106.17,106.4,106.05,106.3,15852.0
2022-11-30 12:45:00,106.31,106.56,106.31,106.56,7746.0,106.31,106.56,106.31,106.56,7746.0
2022-11-30 12:50:00,106.56,106.7,106.56,106.69,14585.0,106.56,106.7,106.56,106.69,14585.0
2022-11-30 12:55:00,106.67,106.74,106.61,106.65,11405.0,106.67,106.74,106.61,106.65,11405.0
2022-11-30 13:00:00,106.66,107.08,106.65,107.08,15660.0,106.66,107.08,106.65,107.08,15660.0
2022-11-30 13:05:00,107.09,107.26,107.05,107.22,15037.0,107.09,107.26,107.05,107.22,15037.0
2022-11-30 13:10:00,107.21,107.22,107.01,107.09,11945.0,107.21,107.22,107.01,107.09,11945.0
2022-11-30 13:15:00,107.14,107.14,106.85,107.13,13630.0,107.14,107.14,106.85,107.13,13630.0
2022-11-30 13:20:00,107.08,107.36,107.08,107.34,24364.0,107.08,107.36,107.08,107.34,24364.0
2022-11-30 13:25:00,107.36,107.56,107.26,107.26,31026.0,107.36,107.56,107.26,107.26,31026.0
2022-11-30 13:30:00,107.26,107.7,107.01,107.24,56089.0,107.26,107.7,107.01,107.24,56089.0
2022-11-30 13:35:00,107.29,107.96,107.29,107.9,22471.0,107.29,107.96,107.29,107.9,22471.0
2022-11-30 13:40:00,107.96,108.19,107.83,108.09,35827.0,107.96,108.19,107.83,108.09,35827.0
2022-11-30 13:45:00,108.07,108.09,107.35,107.97,19104.0,108.07,108.09,107.35,107.97,19104.0
2022-11-30 13:50:00,107.95,108.13,107.9,107.98,16408.0,107.95,108.13,107.9,107.98,16408.0
2022-11-30 13:55:00,108.02,108.56,108.02,108.34,31843.0,108.02,108.56,108.02,108.34,31843.0
2022-11-30 14:00:00,108.34,108.96,108.34,108.79,49508.0,108.34,108.96,108.34,108.79,49508.0
2022-11-30 14:05:00,108.81,109.05,108.6,108.76,78533.0,108.81,109.05,108.6,108.76,78533.0
2022-11-30 14:10:00,108.76,109.19,108.73,109.19,40318.0,108.76,109.19,108.73,109.19,40318.0
2022-11-30 14:15:00,109.16,109.79,109.12,109.72,38397.0,109.16,109.79,109.12,109.72,38397.0
2022-11-30 14:20:00,109.78,109.88,109.54,109.55,50411.0,109.78,109.88,109.54,109.55,50411.0
2022-11-30 14:25:00,109.51,109.75,109.13,109.18,31910.0,109.51,109.75,109.13,109.18,31910.0
2022-11-30 14:30:00,109.19,109.24,108.02,108.18,48141.0,109.19,109.24,108.02,108.18,48141.0
2022-11-30 14:35:00,108.19,108.33,107.91,107.99,30107.0,108.19,108.33,107.91,107.99,30107.0
2022-11-30 14:40:00,108.04,108.08,107.6,107.61,24135.0,108.04,108.08,107.6,107.61,24135.0
2022-11-30 14:45:00,107.65,107.92,107.65,107.91,23117.0,107.65,107.92,107.65,107.91,23117.0
2022-11-30 14:50:00,107.88,107.95,107.43,107.51,24030.0,107.88,107.95,107.43,107.51,24030.0
2022-11-30 14:55:00,107.49,107.96,107.49,107.91,27551.0,107.49,107.96,107.49,107.91,27551.0
2022-11-30 15:00:00,107.9,108.0,107.71,108.0,32667.0,107.9,108.0,107.71,108.0,32667.0
2022-11-30 15:05:00,108.0,108.32,107.9,108.28,59689.0,108.0,108.32,107.9,108.28,59689.0
2022-11-30 15:10:00,108.26,108.32,108.13,108.19,37766.0,108.26,108.32,108.13,108.19,37766.0
2022-11-30 15:15:00,108.21,108.36,108.07,108.34,48313.0,108.21,108.36,108.07,108.34,48313.0
2022-11-30 15:20:00,108.34,108.65,108.33,108.49,44272.0,108.34,108.65,108.33,108.49,44272.0
2022-11-30 15:25:00,108.49,108.61,108.41,108.47,32017.0,108.49,108.61,108.41,108.47,32017.0
2022-11-30 15:30:00,108.47,108.81,108.46,108.79,50913.0,108.47,108.81,108.46,108.79,50913.0
2022-11-30 15:35:00,108.79,108.79,108.3,108.3,52797.0,108.79,108.79,108.3,108.3,52797.0
2022-11-30 15:40:00,108.3,108.3,107.82,108.02,55994.0,108.3,108.3,107.82,108.02,55994.0
2022-11-30 15:45:00,108.02,108.21,107.86,108.07,82281.0,108.02,108.21,107.86,108.07,82281.0
2022-11-30 15:50:00,108.03,108.53,107.92,108.49,150442.0,108.03,108.53,107.92,108.49,150442.0
2022-11-30 15:55:00,108.53,108.8,108.35,108.67,293931.0,108.53,108.8,108.35,108.67,293931.0
2022-12-01 09:30:00,107.5,108.17,107.11,107.25,156781.0,107.5,108.17,107.11,107.25,156781.0
2022-12-01 09:35:00,107.4,107.81,106.58,107.2,72619.0,107.4,107.81,106.58,107.2,72619.0
2022-12-01 09:40:00,107.01,108.25,106.83,108.25,56891.0,107.01,108.25,106.83,108.25,56891.0
2022-12-01 09:45:00,108.21,109.01,108.19,108.67,71038.0,108.21,109.01,108.19,108.67,71038.0
2022-12-01 09:50:00,108.59,109.66,108.52,109.59,48830.0,108.59,109.66,108.52,109.59,48830.0
2022-12-01 09:55:00,109.66,110.0,109.14,109.2,87334.0,109.66,110.0,109.14,109.2,87334.0
2022-12-01 10:00:00,109.29,109.95,108.98,109.79,35433.0,109.29,109.95,108.98,109.79,35433.0
2022-12-01 10:05:00,109.88,109.88,109.56,109.8,33458.0,109.88,109.88,109.56,109.8,33458.0
2022-12-01 10:10:00,109.75,109.75,109.0,109.01,40489.0,109.75,109.75,109.0,109.01,40489.0
2022-12-01 10:15:00,109.0,109.32,108.47,108.59,26278.0,109.0,109.32,108.47,108.59,26278.0
2022-12-01 10:20:00,108.67,109.09,108.58,108.81,29725.0,108.67,109.09,108.58,108.81,29725.0
2022-12-01 10:25:00,108.79,109.32,108.77,108.84,20082.0,108.79,109.32,108.77,108.84,20082.0
2022-12-01 10:30:00,108.9,109.09,108.61,109.03,31516.0,108.9,109.09,108.61,109.03,31516.0
2022-12-01 10:35:00,109.04,109.3,108.85,109.03,17400.0,109.04,109.3,108.85,109.03,17400.0
2022-12-01 10:40:00,109.04,109.1,108.63,108.9,13301.0,109.04,109.1,108.63,108.9,13301.0
2022-12-01 10:45:00,108.87,109.37,108.78,109.31,17357.0,108.87,109.37,108.78,109.31,17357.0
2022-12-01 10:50:00,109.37,109.75,109.31,109.44,19945.0,109.37,109.75,109.31,109.44,19945.0
2022-12-01 10:55:00,109.46,109.91,109.24,109.88,35127.0,109.46,109.91,109.24,109.88,35127.0
2022-12-01 11:00:00,109.96,109.96,109.54,109.61,11937.0,109.96,109.96,109.54,109.61,11937.0
2022-12-01 11:05:00,109.58,109.62,109.32,109.47,11253.0,109.58,109.62,109.32,109.47,11253.0
2022-12-01 11:10:00,109.5,109.5,109.15,109.17,22391.0,109.5,109.5,109.15,109.17,22391.0
2022-12-01 11:15:00,109.13,109.18,108.62,108.62,28168.0,109.13,109.18,108.62,108.62,28168.0
2022-12-01 11:20:00,108.63,108.78,108.43,108.51,24353.0,108.63,108.78,108.43,108.51,24353.0
2022-12-01 11:25:00,108.5,108.76,108.47,108.75,10724.0,108.5,108.76,108.47,108.75,10724.0
2022-12-01 11:30:00,108.75,109.16,108.75,109.16,12145.0,108.75,109.16,108.75,109.16,12145.0
2022-12-01 11:35:00,109.1,109.3,109.05,109.22,10992.0,109.1,109.3,109.05,109.22,10992.0
2022-12-01 11:40:00,109.25,109.41,109.12,109.17,15881.0,109.25,109.41,109.12,109.17,15881.0
2022-12-01 11:45:00,109.19,109.19,108.7,108.74,9511.0,109.19,109.19,108.7,108.74,9511.0
2022-12-01 11:50:00,108.77,108.88,108.64,108.8,8675.0,108.77,108.88,108.64,108.8,8675.0
2022-12-01 11:55:00,108.76,108.92,108.73,108.92,6939.0,108.76,108.92,108.73,108.92,6939.0
2022-12-01 12:00:00,108.95,108.99,108.63,108.64,7340.0,108.95,108.99,108.63,108.64,7340.0
2022-12-01 12:05:00,108.68,108.8,108.53,108.8,11154.0,108.68,108.8,108.53,108.8,11154.0
2022-12-01 12:10:00,108.79,109.05,108.72,108.96,10208.0,108.79,109.05,108.72,108.96,10208.0
2022-12-01 12:15:00,108.93,109.02,108.84,108.86,8065.0,108.93,109.02,108.84,108.86,8065.0
2022-12-01 12:20:00,108.82,109.11,108.81,109.06,6138.0,108.82,109.11,108.81,109.06,6138.0
2022-12-01 12:25:00,109.04,109.2,109.02,109.11,4070.0,109.04,109.2,109.02,109.11,4070.0
2022-12-01 12:30:00,109.12,109.24,109.02,109.05,11199.0,109.12,109.24,109.02,109.05,11199.0
2022-12-01 12:35:00,109.06,109.1,108.97,109.06,7093.0,109.06,109.1,108.97,109.06,7093.0
2022-12-01 12:40:00,109.06,109.13,109.03,109.09,7028.0,109.06,109.13,109.03,109.09,7028.0
2022-12-01 12:45:00,109.08,109.16,108.94,109.01,14446.0,109.08,109.16,108.94,109.01,14446.0
2022-12-01 12:50:00,109.01,109.11,108.82,108.83,7576.0,109.01,109.11,108.82,108.83,7576.0
2022-12-01 12:55:00,108.85,109.07,108.84,109.07,3800.0,108.85,109.07,108.84,109.07,3800.0
2022-12-01 13:00:00,109.05,109.29,109.05,109.25,6312.0,109.05,109.29,109.05,109.25,6312.0
2022-12-01 13:05:00,109.25,109.48,109.24,109.39,5337.0,109.25,109.48,109.24,109.39,5337.0
2022-12-01 13:10:00,109.37,109.4,109.21,109.24,11911.0,109.37,109.4,109.21,109.24,11911.0
2022-12-01 13:15:00,109.25,109.25,108.96,109.01,11307.0,109.25,109.25,108.96,109.01,11307.0
2022-12-01 13:20:00,109.04,109.15,108.93,108.94,16442.0,109.04,109.15,108.93,108.94,16442.0
2022-12-01 13:25:00,108.94,109.11,108.94,109.06,7179.0,108.94,109.11,108.94,109.06,7179.0
2022-12-01 13:30:00,109.08,109.34,109.08,109.28,5963.0,109.08,109.34,109.08,109.28,5963.0
2022-12-01 13:35:00,109.3,109.4,109.26,109.33,11287.0,109.3,109.4,109.26,109.33,11287.0
2022-12-01 13:40:00,109.37,109.48,109.31,109.35,13454.0,109.37,109.48,109.31,109.35,13454.0
2022-12-01 13:45:00,109.35,109.35,109.13,109.15,5537.0,109.35,109.35,109.13,109.15,5537.0
2022-12-01 13:50:00,109.18,109.19,109.0,109.06,7187.0,109.18,109.19,109.0,109.06,7187.0
2022-12-01 13:55:00,109.09,109.11,108.93,109.07,13169.0,109.09,109.11,108.93,109.07,13169.0
2022-12-01 14:00:00,109.06,109.06,108.74,108.92,13280.0,109.06,109.06,108.74,108.92,13280.0
2022-12-01 14:05:00,108.91,108.97,108.8,108.85,10581.0,108.91,108.97,108.8,108.85,10581.0
2022-12-01 14:10:00,108.92,109.07,108.9,109.07,5095.0,108.92,109.07,108.9,109.07,5095.0
2022-12-01 14:15:00,109.05,109.17,109.04,109.06,5942.0,109.05,109.17,109.04,109.06,5942.0
2022-12-01 14:20:00,109.1,109.16,109.07,109.1,10173.0,109.1,109.16,109.07,109.1,10173.0
2022-12-01 14:25:00,109.08,109.13,108.84,108.92,8309.0,109.08,109.13,108.84,108.92,8309.0
2022-12-01 14:30:00,108.91,108.93,108.73,108.73,7426.0,108.91,108.93,108.73,108.73,7426.0
2022-12-01 14:35:00,108.71,108.72,108.5,108.62,10893.0,108.71,108.72,108.5,108.62,10893.0
2022-12-01 14:40:00,108.59,108.69,108.54,108.64,4951.0,108.59,108.69,108.54,108.64,4951.0
2022-12-01 14:45:00,108.59,108.9,108.59,108.88,3726.0,108.59,108.9,108.59,108.88,3726.0
2022-12-01 14:50:00,108.84,108.99,108.83,108.89,4414.0,108.84,108.99,108.83,108.89,4414.0
2022-12-01 14:55:00,108.92,108.98,108.83,108.98,5067.0,108.92,108.98,108.83,108.98,5067.0
2022-12-01 15:00:00,108.95,108.98,108.91,108.96,4300.0,108.95,108.98,108.91,108.96,4300.0
2022-12-01 15:05:00,108.96,109.11,108.96,109.04,8971.0,108.96,109.11,108.96,109.04,8971.0
2022-12-01 15:10:00,109.02,109.02,108.81,108.84,6559.0,109.02,109.02,108.81,108.84,6559.0
2022-12-01 15:15:00,108.86,108.95,108.81,108.95,10491.0,108.86,108.95,108.81,108.95,10491.0
2022-12-01 15:20:00,108.95,108.95,108.79,108.86,11600.0,108.95,108.95,108.79,108.86,11600.0
2022-12-01 15:25:00,108.84,108.88,108.72,108.82,11380.0,108.84,108.88,108.72,108.82,11380.0
2022-12-01 15:30:00,108.8,109.03,108.8,108.94,12926.0,108.8,109.03,108.8,108.94,12926.0
2022-12-01 15:35:00,108.91,108.98,108.83,108.91,7329.0,108.91,108.98,108.83,108.91,7329.0
2022-12-01 15:40:00,108.91,109.03,108.81,109.03,23931.0,108.91,109.03,108.81,109.03,23931.0
2022-12-01 15:45:00,109.02,109.02,108.84,108.91,26282.0,109.02,109.02,108.84,108.91,26282.0
2022-12-01 15:50:00,108.92,109.07,108.74,108.8,41156.0,108.92,109.07,108.74,108.8,41156.0
2022-12-01 15:55:00,108.75,108.78,108.61,108.66,110884.0,108.75,108.78,108.61,108.66,110884.0
2022-12-02 09:30:00,107.81,109.79,106.88,109.72,102911.0,107.81,109.79,106.88,109.72,102911.0
2022-12-02 09:35:00,109.8,110.39,109.0,109.32,66007.0,109.8,110.39,109.0,109.32,66007.0
2022-12-02 09:40:00,109.54,110.09,109.08,110.05,27963.0,109.54,110.09,109.08,110.05,27963.0
2022-12-02 09:45:00,110.0,111.44,109.75,111.28,100077.0,110.0,111.44,109.75,111.28,100077.0
2022-12-02 09:50:00,111.25,112.2,111.25,112.03,67560.0,111.25,112.2,111.25,112.03,67560.0
2022-12-02 09:55:00,112.02,113.33,112.01,113.2,72525.0,112.02,113.33,112.01,113.2,72525.0
2022-12-02 10:00:00,113.12,113.45,112.54,112.79,53011.0,113.12,113.45,112.54,112.79,53011.0
2022-12-02 10:05:00,112.79,113.4,112.52,113.14,62061.0,112.79,113.4,112.52,113.14,62061.0
2022-12-02 10:10:00,113.14,114.29,113.12,113.95,61940.0,113.14,114.29,113.12,113.95,61940.0
2022-12-02 10:15:00,113.95,114.2,113.67,113.9,35170.0,113.95,114.2,113.67,113.9,35170.0
2022-12-02 10:20:00,113.77,113.81,113.21,113.21,60540.0,113.77,113.81,113.21,113.21,60540.0
2022-12-02 10:25:00,113.29,113.48,112.9,113.23,42019.0,113.29,113.48,112.9,113.23,42019.0
2022-12-02 10:30:00,113.16,113.46,112.9,113.38,43091.0,113.16,113.46,112.9,113.38,43091.0
2022-12-02 10:35:00,113.42,113.46,113.04,113.26,44891.0,113.42,113.46,113.04,113.26,44891.0
2022-12-02 10:40:00,113.3,113.41,112.95,113.17,20026.0,113.3,113.41,112.95,113.17,20026.0
2022-12-02 10:45:00,113.19,113.45,113.15,113.38,14605.0,113.19,113.45,113.15,113.38,14605.0
2022-12-02 10:50:00,113.36,113.37,112.83,112.94,14807.0,113.36,113.37,112.83,112.94,14807.0
2022-12-02 10:55:00,112.93,112.95,112.66,112.77,31815.0,112.93,112.95,112.66,112.77,31815.0
2022-12-02 11:00:00,112.74,112.96,112.54,112.85,20361.0,112.74,112.96,112.54,112.85,20361.0
2022-12-02 11:05:00,112.9,113.45,112.88,113.39,20399.0,112.9,113.45,112.88,113.39,20399.0
2022-12-02 11:10:00,113.44,113.44,113.14,113.24,8004.0,113.44,113.44,113.14,113.24,8004.0
2022-12-02 11:15:00,113.28,113.45,113.2,113.33,17690.0,113.28,113.45,113.2,113.33,17690.0
2022-12-02 11:20:00,113.35,113.49,113.26,113.48,29533.0,113.35,113.49,113.26,113.48,29533.0
2022-12-02 11:25:00,113.47,114.0,113.33,114.0,35970.0,113.47,114.0,113.33,114.0,35970.0
2022-12-02 11:30:00,114.01,114.41,113.89,114.39,27681.0,114.01,114.41,113.89,114.39,27681.0
2022-12-02 11:35:00,114.38,114.68,114.26,114.61,32859.0,114.38,114.68,114.26,114.61,32859.0
2022-12-02 11:40:00,114.6,114.76,114.37,114.44,26666.0,114.6,114.76,114.37,114.44,26666.0
2022-12-02 11:45:00,114.47,114.79,114.47,114.66,24960.0,114.47,114.79,114.47,114.66,24960.0
2022-12-02 11:50:00,114.68,114.94,114.63,114.85,41772.0,114.68,114.94,114.63,114.85,41772.0
2022-12-02 11:55:00,114.81,115.08,114.69,114.73,29367.0,114.81,115.08,114.69,114.73,29367.0
2022-12-02 12:00:00,114.7,114.96,114.65,114.7,18771.0,114.7,114.96,114.65,114.7,18771.0
2022-12-02 12:05:00,114.72,114.82,114.61,114.63,34344.0,114.72,114.82,114.61,114.63,34344.0
2022-12-02 12:10:00,114.61,114.81,114.52,114.73,25746.0,114.61,114.81,114.52,114.73,25746.0
2022-12-02 12:15:00,114.7,114.71,114.34,114.35,38778.0,114.7,114.71,114.34,114.35,38778.0
2022-12-02 12:20:00,114.34,114.45,114.09,114.27,34808.0,114.34,114.45,114.09,114.27,34808.0
2022-12-02 12:25:00,114.22,114.24,113.84,113.98,14769.0,114.22,114.24,113.84,113.98,14769.0
2022-12-02 12:30:00,114.0,114.29,114.0,114.16,18880.0,114.0,114.29,114.0,114.16,18880.0
2022-12-02 12:35:00,114.14,114.14,113.77,113.82,12601.0,114.14,114.14,113.77,113.82,12601.0
2022-12-02 12:40:00,113.79,113.89,113.6,113.75,7603.0,113.79,113.89,113.6,113.75,7603.0
2022-12-02 12:45:00,113.79,113.94,113.76,113.94,3894.0,113.79,113.94,113.76,113.94,3894.0
2022-12-02 12:50:00,113.98,114.06,113.92,113.93,7854.0,113.98,114.06,113.92,113.93,7854.0
2022-12-02 12:55:00,113.88,113.88,113.61,113.67,4725.0,113.88,113.88,113.61,113.67,4725.0
2022-12-02 13:00:00,113.64,113.75,113.52,113.61,6478.0,113.64,113.75,113.52,113.61,6478.0
2022-12-02 13:05:00,113.6,113.6,113.43,113.52,7976.0,113.6,113.6,113.43,113.52,7976.0
2022-12-02 13:10:00,113.49,113.8,113.4,113.66,26773.0,113.49,113.8,113.4,113.66,26773.0
2022-12-02 13:15:00,113.69,113.73,113.56,113.56,23281.0,113.69,113.73,113.56,113.56,23281.0
2022-12-02 13:20:00,113.56,113.79,113.46,113.75,12442.0,113.56,113.79,113.46,113.75,12442.0
2022-12-02 13:25:00,113.76,114.04,113.73,113.94,9962.0,113.76,114.04,113.73,113.94,9962.0
2022-12-02 13:30:00,113.93,114.14,113.93,114.13,9784.0,113.93,114.14,113.93,114.13,9784.0
2022-12-02 13:35:00,114.12,114.13,113.93,114.04,12416.0,114.12,114.13,113.93,114.04,12416.0
2022-12-02 13:40:00,114.11,114.15,113.83,113.91,14623.0,114.11,114.15,113.83,113.91,14623.0
2022-12-02 13:45:00,113.87,113.92,113.71,113.77,5496.0,113.87,113.92,113.71,113.77,5496.0
2022-12-02 13:50:00,113.76,113.89,113.75,113.88,7557.0,113.76,113.89,113.75,113.88,7557.0
2022-12-02 13:55:00,113.83,113.88,113.77,113.88,5060.0,113.83,113.88,113.77,113.88,5060.0
2022-12-02 14:00:00,113.87,114.01,113.8,113.87,10699.0,113.87,114.01,113.8,113.87,10699.0
2022-12-02 14:05:00,113.8,113.82,113.66,113.73,7311.0,113.8,113.82,113.66,113.73,7311.0
2022-12-02 14:10:00,113.72,113.79,113.63,113.79,7564.0,113.72,113.79,113.63,113.79,7564.0
2022-12-02 14:15:00,113.82,113.91,113.8,113.9,5155.0,113.82,113.91,113.8,113.9,5155.0
2022-12-02 14:20:00,113.9,113.91,113.79,113.79,5269.0,113.9,113.91,113.79,113.79,5269.0
2022-12-02 14:25:00,113.81,113.88,113.73,113.73,11647.0,113.81,113.88,113.73,113.73,11647.0
2022-12-02 14:30:00,113.68,113.8,113.64,113.75,14797.0,113.68,113.8,113.64,113.75,14797.0
2022-12-02 14:35:00,113.73,113.78,113.62,113.64,21603.0,113.73,113.78,113.62,113.64,21603.0
2022-12-02 14:40:00,113.65,113.77,113.65,113.75,14344.0,113.65,113.77,113.65,113.75,14344.0
2022-12-02 14:45:00,113.75,114.02,113.71,113.88,19622.0,113.75,114.02,113.71,113.88,19622.0
2022-12-02 14:50:00,113.89,114.11,113.87,114.08,22715.0,113.89,114.11,113.87,114.08,22715.0
2022-12-02 14:55:00,114.08,114.2,113.98,114.08,27728.0,114.08,114.2,113.98,114.08,27728.0
2022-12-02 15:00:00,114.07,114.18,113.94,114.09,33658.0,114.07,114.18,113.94,114.09,33658.0
2022-12-02 15:05:00,114.08,114.08,113.92,114.0,23858.0,114.08,114.08,113.92,114.0,23858.0
2022-12-02 15:10:00,114.0,114.18,113.96,114.18,23058.0,114.0,114.18,113.96,114.18,23058.0
2022-12-02 15:15:00,114.2,114.22,114.07,114.09,40933.0,114.2,114.22,114.07,114.09,40933.0
2022-12-02 15:20:00,114.08,114.14,113.89,114.07,30498.0,114.08,114.14,113.89,114.07,30498.0
2022-12-02 15:25:00,114.07,114.07,113.87,113.96,24910.0,114.07,114.07,113.87,113.96,24910.0
2022-12-02 15:30:00,113.98,114.19,113.96,114.08,28215.0,113.98,114.19,113.96,114.08,28215.0
2022-12-02 15:35:00,114.03,114.06,113.82,113.83,32346.0,114.03,114.06,113.82,113.83,32346.0
2022-12-02 15:40:00,113.81,113.84,113.62,113.7,39256.0,113.81,113.84,113.62,113.7,39256.0
2022-12-02 15:45:00,113.68,113.76,113.58,113.62,37725.0,113.68,113.76,113.58,113.62,37725.0
2022-12-02 15:50:00,113.63,113.9,113.63,113.75,72012.0,113.63,113.9,113.63,113.75,72012.0
2022-12-02 15:55:00,113.73,113.9,113.73,113.86,138788.0,113.73,113.9,113.73,113.86,138788.0
2022-12-05 09:30:00,119.27,121.48,117.65,118.33,640128.0,119.27,121.48,117.65,118.33,640128.0
2022-12-05 09:35:00,118.25,120.56,118.0,118.95,244115.0,118.25,120.56,118.0,118.95,244115.0
2022-12-05 09:40:00,118.99,120.22,117.65,119.3,308765.0,118.99,120.22,117.65,119.3,308765.0
2022-12-05 09:45:00,119.42,120.6,119.09,120.14,159659.0,119.42,120.6,119.09,120.14,159659.0
2022-12-05 09:50:00,120.12,120.2,117.4,117.54,253944.0,120.12,120.2,117.4,117.54,253944.0
2022-12-05 09:55:00,117.55,117.89,116.43,117.76,211951.0,117.55,117.89,116.43,117.76,211951.0
2022-12-05 10:00:00,117.62,118.65,116.81,118.37,119394.0,117.62,118.65,116.81,118.37,119394.0
2022-12-05 10:05:00,118.34,118.7,117.03,117.27,109639.0,118.34,118.7,117.03,117.27,109639.0
2022-12-05 10:10:00,117.36,118.28,117.33,118.19,66504.0,117.36,118.28,117.33,118.19,66504.0
2022-12-05 10:15:00,118.17,118.24,116.92,116.92,92865.0,118.17,118.24,116.92,116.92,92865.0
2022-12-05 10:20:00,116.95,117.48,116.94,117.02,84843.0,116.95,117.48,116.94,117.02,84843.0
2022-12-05 10:25:00,117.02,117.9,116.78,117.45,119954.0,117.02,117.9,116.78,117.45,119954.0
2022-12-05 10:30:00,117.5,118.4,117.32,118.09,54229.0,117.5,118.4,117.32,118.09,54229.0
2022-12-05 10:35:00,118.12,118.85,117.83,118.76,102447.0,118.12,118.85,117.83,118.76,102447.0
2022-12-05 10:40:00,118.76,119.35,118.7,119.07,62269.0,118.76,119.35,118.7,119.07,62269.0
2022-12-05 10:45:00,119.11,119.7,119.01,119.44,76428.0,119.11,119.7,119.01,119.44,76428.0
2022-12-05 10:50:00,119.45,119.84,119.44,119.69,43948.0,119.45,119.84,119.44,119.69,43948.0
2022-12-05 10:55:00,119.68,120.0,119.28,119.9,74891.0,119.68,120.0,119.28,119.9,74891.0
2022-12-05 11:00:00,119.96,120.1,119.66,119.87,61064.0,119.96,120.1,119.66,119.87,61064.0
2022-12-05 11:05:00,119.91,120.18,119.6,120.17,91921.0,119.91,120.18,119.6,120.17,91921.0
2022-12-05 11:10:00,120.15,120.48,120.04,120.37,40451.0,120.15,120.48,120.04,120.37,40451.0
2022-12-05 11:15:00,120.23,120.29,119.43,119.51,58332.0,120.23,120.29,119.43,119.51,58332.0
2022-12-05 11:20:00,119.51,119.83,119.45,119.76,32076.0,119.51,119.83,119.45,119.76,32076.0
2022-12-05 11:25:00,119.71,119.72,119.19,119.39,62816.0,119.71,119.72,119.19,119.39,62816.0
2022-12-05 11:30:00,119.4,119.4,118.71,118.71,61032.0,119.4,119.4,118.71,118.71,61032.0
2022-12-05 11:35:00,118.68,119.02,118.37,118.98,70872.0,118.68,119.02,118.37,118.98,70872.0
2022-12-05 11:40:00,119.03,119.56,118.91,119.28,31795.0,119.03,119.56,118.91,119.28,31795.0
2022-12-05 11:45:00,119.21,119.35,118.98,119.11,32598.0,119.21,119.35,118.98,119.11,32598.0
2022-12-05 11:50:00,119.11,119.38,119.1,119.2,25984.0,119.11,119.38,119.1,119.2,25984.0
2022-12-05 11:55:00,119.2,119.29,118.77,119.13,23541.0,119.2,119.29,118.77,119.13,23541.0
2022-12-05 12:00:00,119.06,119.41,118.88,119.29,36214.0,119.06,119.41,118.88,119.29,36214.0
2022-12-05 12:05:00,119.25,119.54,119.13,119.34,25494.0,119.25,119.54,119.13,119.34,25494.0
2022-12-05 12:10:00,119.31,119.44,119.2,119.44,21444.0,119.31,119.44,119.2,119.44,21444.0
2022-12-05 12:15:00,119.41,119.58,119.28,119.33,35110.0,119.41,119.58,119.28,119.33,35110.0
2022-12-05 12:20:00,119.25,119.5,119.2,119.5,23293.0,119.25,119.5,119.2,119.5,23293.0
2022-12-05 12:25:00,119.52,119.65,119.37,119.48,25853.0,119.52,119.65,119.37,119.48,25853.0
2022-12-05 12:30:00,119.42,119.53,119.21,119.3,21943.0,119.42,119.53,119.21,119.3,21943.0
2022-12-05 12:35:00,119.26,119.36,118.79,118.98,39662.0,119.26,119.36,118.79,118.98,39662.0
2022-12-05 12:40:00,119.02,119.29,119.02,119.18,14146.0,119.02,119.29,119.02,119.18,14146.0
2022-12-05 12:45:00,119.2,119.5,119.2,119.24,54502.0,119.2,119.5,119.2,119.24,54502.0
2022-12-05 12:50:00,119.29,119.3,119.0,119.03,11306.0,119.29,119.3,119.0,119.03,11306.0
2022-12-05 12:55:00,119.03,119.1,118.86,119.06,10790.0,119.03,119.1,118.86,119.06,10790.0
2022-12-05 13:00:00,119.05,119.08,118.76,118.78,20168.0,119.05,119.08,118.76,118.78,20168.0
2022-12-05 13:05:00,118.79,119.17,118.79,119.17,15183.0,118.79,119.17,118.79,119.17,15183.0
2022-12-05 13:10:00,119.18,119.46,119.14,119.37,10825.0,119.18,119.46,119.14,119.37,10825.0
2022-12-05 13:15:00,119.37,119.37,119.07,119.14,11919.0,119.37,119.37,119.07,119.14,11919.0
2022-12-05 13:20:00,119.13,119.2,118.91,119.1,10818.0,119.13,119.2,118.91,119.1,10818.0
2022-12-05 13:25:00,119.1,119.17,118.94,119.04,8700.0,119.1,119.17,118.94,119.04,8700.0
2022-12-05 13:30:00,119.0,119.14,118.97,119.09,12386.0,119.0,119.14,118.97,119.09,12386.0
2022-12-05 13:35:00,119.12,119.33,119.12,119.22,19591.0,119.12,119.33,119.12,119.22,19591.0
2022-12-05 13:40:00,119.2,119.38,119.17,119.26,14632.0,119.2,119.38,119.17,119.26,14632.0
2022-12-05 13:45:00,119.28,119.39,119.2,119.2,24145.0,119.28,119.39,119.2,119.2,24145.0
2022-12-05 13:50:00,119.19,119.22,119.03,119.11,13674.0,119.19,119.22,119.03,119.11,13674.0
2022-12-05 13:55:00,119.08,119.08,118.66,118.76,13681.0,119.08,119.08,118.66,118.76,13681.0
2022-12-05 14:00:00,118.73,118.74,118.15,118.2,47574.0,118.73,118.74,118.15,118.2,47574.0
2022-12-05 14:05:00,118.25,118.31,117.78,117.81,31260.0,118.25,118.31,117.78,117.81,31260.0
2022-12-05 14:10:00,117.82,118.33,117.81,118.33,29812.0,117.82,118.33,117.81,118.33,29812.0
2022-12-05 14:15:00,118.31,118.31,117.9,117.94,7554.0,118.31,118.31,117.9,117.94,7554.0
2022-12-05 14:20:00,117.97,117.99,117.65,117.76,19768.0,117.97,117.99,117.65,117.76,19768.0
2022-12-05 14:25:00,117.73,117.8,117.5,117.61,26590.0,117.73,117.8,117.5,117.61,26590.0
2022-12-05 14:30:00,117.58,117.61,117.31,117.31,18956.0,117.58,117.61,117.31,117.31,18956.0
2022-12-05 14:35:00,117.29,117.4,117.0,117.24,83589.0,117.29,117.4,117.0,117.24,83589.0
2022-12-05 14:40:00,117.28,117.54,117.1,117.41,26777.0,117.28,117.54,117.1,117.41,26777.0
2022-12-05 14:45:00,117.37,117.37,116.89,117.01,48668.0,117.37,117.37,116.89,117.01,48668.0
2022-12-05 14:50:00,117.03,117.24,116.9,117.12,33334.0,117.03,117.24,116.9,117.12,33334.0
2022-12-05 14:55:00,117.12,117.19,117.0,117.09,48435.0,117.12,117.19,117.0,117.09,48435.0
2022-12-05 15:00:00,117.16,117.19,116.85,116.91,13420.0,117.16,117.19,116.85,116.91,13420.0
2022-12-05 15:05:00,116.91,117.17,116.76,117.03,21206.0,116.91,117.17,116.76,117.03,21206.0
2022-12-05 15:10:00,117.05,117.11,116.89,117.06,16957.0,117.05,117.11,116.89,117.06,16957.0
2022-12-05 15:15:00,117.11,117.21,116.82,116.89,34138.0,117.11,117.21,116.82,116.89,34138.0
2022-12-05 15:20:00,116.88,117.1,116.86,116.9,27896.0,116.88,117.1,116.86,116.9,27896.0
2022-12-05 15:25:00,116.87,116.95,116.79,116.85,20440.0,116.87,116.95,116.79,116.85,20440.0
2022-12-05 15:30:00,116.83,117.3,116.83,117.23,37293.0,116.83,117.3,116.83,117.23,37293.0
2022-12-05 15:35:00,117.22,117.39,117.0,117.11,55628.0,117.22,117.39,117.0,117.11,55628.0
2022-12-05 15:40:00,117.09,117.33,117.0,117.22,42387.0,117.09,117.33,117.0,117.22,42387.0
2022-12-05 15:45:00,117.22,117.22,116.91,116.92,63419.0,117.22,117.22,116.91,116.92,63419.0
2022-12-05 15:50:00,116.91,117.07,116.77,116.85,64928.0,116.91,117.07,116.77,116.85,64928.0
2022-12-05 15:55:00,116.88,117.15,116.87,116.97,191741.0,116.88,117.15,116.87,116.97,191741.0
2022-12-06 09:30:00,118.81,119.8,118.1,118.49,114109.0,118.81,119.8,118.1,118.49,114109.0
2022-12-06 09:35:00,118.48,118.71,117.09,117.09,83598.0,118.48,118.71,117.09,117.09,83598.0
2022-12-06 09:40:00,117.08,117.11,116.27,116.99,78450.0,117.08,117.11,116.27,116.99,78450.0
2022-12-06 09:45:00,117.02,118.31,116.75,118.22,61371.0,117.02,118.31,116.75,118.22,61371.0
2022-12-06 09:50:00,118.14,119.45,117.89,119.3,117511.0,118.14,119.45,117.89,119.3,117511.0
2022-12-06 09:55:00,119.37,119.88,118.62,118.81,112527.0,119.37,119.88,118.62,118.81,112527.0
2022-12-06 10:00:00,118.81,119.06,117.8,118.12,62723.0,118.81,119.06,117.8,118.12,62723.0
2022-12-06 10:05:00,118.2,118.42,117.37,117.81,29834.0,118.2,118.42,117.37,117.81,29834.0
2022-12-06 10:10:00,117.81,118.1,117.53,117.76,32910.0,117.81,118.1,117.53,117.76,32910.0
2022-12-06 10:15:00,117.82,118.59,117.58,118.43,44049.0,117.82,118.59,117.58,118.43,44049.0
2022-12-06 10:20:00,118.49,118.73,118.29,118.29,32949.0,118.49,118.73,118.29,118.29,32949.0
2022-12-06 10:25:00,118.32,118.96,118.1,118.18,46571.0,118.32,118.96,118.1,118.18,46571.0
2022-12-06 10:30:00,118.15,118.24,117.72,117.76,22605.0,118.15,118.24,117.72,117.76,22605.0
2022-12-06 10:35:00,117.69,117.87,117.5,117.66,28134.0,117.69,117.87,117.5,117.66,28134.0
2022-12-06 10:40:00,117.69,117.81,117.32,117.7,25506.0,117.69,117.81,117.32,117.7,25506.0
2022-12-06 10:45:00,117.72,118.09,117.65,117.86,21469.0,117.72,118.09,117.65,117.86,21469.0
2022-12-06 10:50:00,117.92,118.36,117.91,118.13,19432.0,117.92,118.36,117.91,118.13,19432.0
2022-12-06 10:55:00,118.08,118.25,118.01,118.14,11939.0,118.08,118.25,118.01,118.14,11939.0
2022-12-06 11:00:00,118.2,118.54,118.12,118.29,19286.0,118.2,118.54,118.12,118.29,19286.0
2022-12-06 11:05:00,118.28,118.45,118.13,118.27,15970.0,118.28,118.45,118.13,118.27,15970.0
2022-12-06 11:10:00,118.25,118.8,118.22,118.8,16838.0,118.25,118.8,118.22,118.8,16838.0
2022-12-06 11:15:00,118.81,119.45,118.74,119.32,27290.0,118.81,119.45,118.74,119.32,27290.0
2022-12-06 11:20:00,119.36,119.64,119.33,119.58,29492.0,119.36,119.64,119.33,119.58,29492.0
2022-12-06 11:25:00,119.58,119.65,119.04,119.35,19690.0,119.58,119.65,119.04,119.35,19690.0
2022-12-06 11:30:00,119.23,119.51,119.1,119.28,18638.0,119.23,119.51,119.1,119.28,18638.0
2022-12-06 11:35:00,119.29,119.56,119.29,119.51,20212.0,119.29,119.56,119.29,119.51,20212.0
2022-12-06 11:40:00,119.49,119.57,119.11,119.4,18386.0,119.49,119.57,119.11,119.4,18386.0
2022-12-06 11:45:00,119.37,119.45,119.16,119.28,6645.0,119.37,119.45,119.16,119.28,6645.0
2022-12-06 11:50:00,119.33,119.38,118.96,119.02,14448.0,119.33,119.38,118.96,119.02,14448.0
2022-12-06 11:55:00,118.95,118.96,118.72,118.9,9715.0,118.95,118.96,118.72,118.9,9715.0
2022-12-06 12:00:00,118.84,119.14,118.8,119.13,3017.0,118.84,119.14,118.8,119.13,3017.0
2022-12-06 12:05:00,119.07,119.12,118.87,119.12,5728.0,119.07,119.12,118.87,119.12,5728.0
2022-12-06 12:10:00,119.08,119.41,119.07,119.37,9367.0,119.08,119.41,119.07,119.37,9367.0
2022-12-06 12:15:00,119.37,119.4,118.64,118.73,16523.0,119.37,119.4,118.64,118.73,16523.0
2022-12-06 12:20:00,118.68,118.77,118.5,118.65,14938.0,118.68,118.77,118.5,118.65,14938.0
2022-12-06 12:25:00,118.71,118.87,118.57,118.69,5023.0,118.71,118.87,118.57,118.69,5023.0
2022-12-06 12:30:00,118.65,118.88,118.62,118.85,5066.0,118.65,118.88,118.62,118.85,5066.0
2022-12-06 12:35:00,118.85,118.85,118.46,118.56,5619.0,118.85,118.85,118.46,118.56,5619.0
2022-12-06 12:40:00,118.57,118.57,118.39,118.47,7483.0,118.57,118.57,118.39,118.47,7483.0
2022-12-06 12:45:00,118.49,118.7,118.49,118.67,3941.0,118.49,118.7,118.49,118.67,3941.0
2022-12-06 12:50:00,118.7,118.75,118.61,118.73,3034.0,118.7,118.75,118.61,118.73,3034.0
2022-12-06 12:55:00,118.74,118.78,118.6,118.63,7108.0,118.74,118.78,118.6,118.63,7108.0
2022-12-06 13:00:00,118.61,118.69,118.4,118.4,7669.0,118.61,118.69,118.4,118.4,7669.0
2022-12-06 13:05:00,118.42,118.42,118.17,118.17,11095.0,118.42,118.42,118.17,118.17,11095.0
2022-12-06 13:10:00,118.13,118.35,118.1,118.32,6866.0,118.13,118.35,118.1,118.32,6866.0
2022-12-06 13:15:00,118.33,118.61,118.33,118.53,10495.0,118.33,118.61,118.33,118.53,10495.0
2022-12-06 13:20:00,118.57,118.69,118.39,118.39,10427.0,118.57,118.69,118.39,118.39,10427.0
2022-12-06 13:25:00,118.46,118.5,118.27,118.31,6025.0,118.46,118.5,118.27,118.31,6025.0
2022-12-06 13:30:00,118.25,118.32,118.02,118.24,13111.0,118.25,118.32,118.02,118.24,13111.0
2022-12-06 13:35:00,118.23,118.32,118.11,118.27,10912.0,118.23,118.32,118.11,118.27,10912.0
2022-12-06 13:40:00,118.27,118.47,118.22,118.43,6320.0,118.27,118.47,118.22,118.43,6320.0
2022-12-06 13:45:00,118.47,118.6,118.46,118.57,4811.0,118.47,118.6,118.46,118.57,4811.0
2022-12-06 13:50:00,118.57,118.57,118.21,118.21,9602.0,118.57,118.57,118.21,118.21,9602.0
2022-12-06 13:55:00,118.21,118.22,117.93,117.99,35547.0,118.21,118.22,117.93,117.99,35547.0
2022-12-06 14:00:00,117.97,118.02,117.88,117.89,4678.0,117.97,118.02,117.88,117.89,4678.0
2022-12-06 14:05:00,117.84,117.93,117.78,117.85,10646.0,117.84,117.93,117.78,117.85,10646.0
2022-12-06 14:10:00,117.85,118.04,117.76,117.94,36310.0,117.85,118.04,117.76,117.94,36310.0
2022-12-06 14:15:00,117.92,118.03,117.91,117.93,6881.0,117.92,118.03,117.91,117.93,6881.0
2022-12-06 14:20:00,117.94,117.96,117.72,117.74,10040.0,117.94,117.96,117.72,117.74,10040.0
2022-12-06 14:25:00,117.72,117.72,117.31,117.43,47679.0,117.72,117.72,117.31,117.43,47679.0
2022-12-06 14:30:00,117.46,117.64,117.42,117.56,10436.0,117.46,117.64,117.42,117.56,10436.0
2022-12-06 14:35:00,117.56,117.64,117.37,117.44,19586.0,117.56,117.64,117.37,117.44,19586.0
2022-12-06 14:40:00,117.47,117.78,117.46,117.75,33626.0,117.47,117.78,117.46,117.75,33626.0
2022-12-06 14:45:00,117.72,117.77,117.33,117.46,16167.0,117.72,117.77,117.33,117.46,16167.0
2022-12-06 14:50:00,117.4,117.66,117.37,117.64,6257.0,117.4,117.66,117.37,117.64,6257.0
2022-12-06 14:55:00,117.61,117.66,117.54,117.58,7473.0,117.61,117.66,117.54,117.58,7473.0
2022-12-06 15:00:00,117.64,117.98,117.64,117.94,24704.0,117.64,117.98,117.64,117.94,24704.0
2022-12-06 15:05:00,117.93,118.07,117.74,117.74,15860.0,117.93,118.07,117.74,117.74,15860.0
2022-12-06 15:10:00,117.75,117.79,117.66,117.67,11579.0,117.75,117.79,117.66,117.67,11579.0
2022-12-06 15:15:00,117.7,117.76,117.37,117.38,32785.0,117.7,117.76,117.37,117.38,32785.0
2022-12-06 15:20:00,117.37,117.56,117.32,117.49,24629.0,117.37,117.56,117.32,117.49,24629.0
2022-12-06 15:25:00,117.45,117.48,117.12,117.2,52182.0,117.45,117.48,117.12,117.2,52182.0
2022-12-06 15:30:00,117.19,117.56,117.16,117.21,20247.0,117.19,117.56,117.16,117.21,20247.0
2022-12-06 15:35:00,117.23,117.26,117.01,117.08,36373.0,117.23,117.26,117.01,117.08,36373.0
2022-12-06 15:40:00,117.08,117.49,116.94,117.39,41246.0,117.08,117.49,116.94,117.39,41246.0
2022-12-06 15:45:00,117.38,117.59,117.38,117.5,24554.0,117.38,117.59,117.38,117.5,24554.0
2022-12-06 15:50:00,117.47,117.49,117.09,117.09,50273.0,117.47,117.49,117.09,117.09,50273.0
2022-12-06 15:55:00,117.06,117.39,117.06,117.37,142632.0,117.06,117.39,117.06,117.37,142632.0
2022-12-07 09:30:00,113.32,114.3,112.77,113.8,155095.0,113.32,114.3,112.77,113.8,155095.0
2022-12-07 09:35:00,113.98,115.9,113.98,115.24,85783.0,113.98,115.9,113.98,115.24,85783.0
2022-12-07 09:40:00,115.22,115.4,113.91,114.4,36116.0,115.22,115.4,113.91,114.4,36116.0
2022-12-07 09:45:00,114.32,114.43,113.28,113.39,70090.0,114.32,114.43,113.28,113.39,70090.0
2022-12-07 09:50:00,113.4,113.69,113.09,113.41,56314.0,113.4,113.69,113.09,113.41,56314.0
2022-12-07 09:55:00,113.42,113.42,112.93,113.23,48884.0,113.42,113.42,112.93,113.23,48884.0
2022-12-07 10:00:00,113.23,113.94,112.89,113.81,43345.0,113.23,113.94,112.89,113.81,43345.0
2022-12-07 10:05:00,113.92,114.45,113.83,113.99,39006.0,113.92,114.45,113.83,113.99,39006.0
2022-12-07 10:10:00,113.97,114.23,113.41,114.21,36835.0,113.97,114.23,113.41,114.21,36835.0
2022-12-07 10:15:00,114.21,114.37,113.79,113.84,20240.0,114.21,114.37,113.79,113.84,20240.0
2022-12-07 10:20:00,113.83,113.97,113.61,113.97,17423.0,113.83,113.97,113.61,113.97,17423.0
2022-12-07 10:25:00,114.0,114.31,113.63,114.31,27041.0,114.0,114.31,113.63,114.31,27041.0
2022-12-07 10:30:00,114.25,114.35,113.73,113.78,21689.0,114.25,114.35,113.73,113.78,21689.0
2022-12-07 10:35:00,113.82,114.1,113.66,113.74,11067.0,113.82,114.1,113.66,113.74,11067.0
2022-12-07 10:40:00,113.67,114.08,113.51,114.08,11618.0,113.67,114.08,113.51,114.08,11618.0
2022-12-07 10:45:00,114.08,114.54,114.06,114.52,19650.0,114.08,114.54,114.06,114.52,19650.0
2022-12-07 10:50:00,114.49,115.27,114.46,115.07,24594.0,114.49,115.27,114.46,115.07,24594.0
2022-12-07 10:55:00,115.02,115.19,114.63,114.7,14751.0,115.02,115.19,114.63,114.7,14751.0
2022-12-07 11:00:00,114.73,115.01,114.72,114.87,12599.0,114.73,115.01,114.72,114.87,12599.0
2022-12-07 11:05:00,114.86,115.06,114.64,114.81,17914.0,114.86,115.06,114.64,114.81,17914.0
2022-12-07 11:10:00,114.79,114.87,114.51,114.55,17262.0,114.79,114.87,114.51,114.55,17262.0
2022-12-07 11:15:00,114.54,114.74,114.38,114.71,11116.0,114.54,114.74,114.38,114.71,11116.0
2022-12-07 11:20:00,114.56,114.56,114.1,114.1,14428.0,114.56,114.56,114.1,114.1,14428.0
2022-12-07 11:25:00,114.09,114.27,113.99,114.04,21911.0,114.09,114.27,113.99,114.04,21911.0
2022-12-07 11:30:00,114.0,114.27,113.94,114.1,16831.0,114.0,114.27,113.94,114.1,16831.0
2022-12-07 11:35:00,114.11,114.44,114.1,114.34,16522.0,114.11,114.44,114.1,114.34,16522.0
2022-12-07 11:40:00,114.3,114.6,114.3,114.45,10068.0,114.3,114.6,114.3,114.45,10068.0
2022-12-07 11:45:00,114.41,114.48,114.25,114.42,9201.0,114.41,114.48,114.25,114.42,9201.0
2022-12-07 11:50:00,114.44,114.82,114.38,114.76,8818.0,114.44,114.82,114.38,114.76,8818.0
2022-12-07 11:55:00,114.71,115.14,114.71,115.09,11093.0,114.71,115.14,114.71,115.09,11093.0
2022-12-07 12:00:00,115.1,115.32,114.87,114.92,12621.0,115.1,115.32,114.87,114.92,12621.0
2022-12-07 12:05:00,114.92,114.92,114.67,114.89,13781.0,114.92,114.92,114.67,114.89,13781.0
2022-12-07 12:10:00,114.86,115.11,114.82,114.96,13636.0,114.86,115.11,114.82,114.96,13636.0
2022-12-07 12:15:00,114.96,115.25,114.92,115.04,12605.0,114.96,115.25,114.92,115.04,12605.0
2022-12-07 12:20:00,114.99,115.03,114.52,114.55,11965.0,114.99,115.03,114.52,114.55,11965.0
2022-12-07 12:25:00,114.54,114.61,114.32,114.48,12306.0,114.54,114.61,114.32,114.48,12306.0
2022-12-07 12:30:00,114.51,114.58,114.39,114.53,9770.0,114.51,114.58,114.39,114.53,9770.0
2022-12-07 12:35:00,114.57,114.61,114.25,114.33,8840.0,114.57,114.61,114.25,114.33,8840.0
2022-12-07 12:40:00,114.33,114.77,114.32,114.72,12265.0,114.33,114.77,114.32,114.72,12265.0
2022-12-07 12:45:00,114.69,114.76,114.52,114.54,6197.0,114.69,114.76,114.52,114.54,6197.0
2022-12-07 12:50:00,114.59,114.9,114.59,114.83,6385.0,114.59,114.9,114.59,114.83,6385.0
2022-12-07 12:55:00,114.81,114.97,114.77,114.92,7600.0,114.81,114.97,114.77,114.92,7600.0
2022-12-07 13:00:00,114.93,114.99,114.72,114.8,9544.0,114.93,114.99,114.72,114.8,9544.0
2022-12-07 13:05:00,114.82,114.95,114.79,114.87,9186.0,114.82,114.95,114.79,114.87,9186.0
2022-12-07 13:10:00,114.87,115.19,114.85,115.13,12943.0,114.87,115.19,114.85,115.13,12943.0
2022-12-07 13:15:00,115.09,115.09,114.92,114.99,8700.0,115.09,115.09,114.92,114.99,8700.0
2022-12-07 13:20:00,114.98,114.99,114.78,114.93,19598.0,114.98,114.99,114.78,114.93,19598.0
2022-12-07 13:25:00,114.89,114.89,114.76,114.81,24280.0,114.89,114.89,114.76,114.81,24280.0
2022-12-07 13:30:00,114.82,114.83,114.61,114.68,17594.0,114.82,114.83,114.61,114.68,17594.0
2022-12-07 13:35:00,114.71,114.73,114.49,114.56,10855.0,114.71,114.73,114.49,114.56,10855.0
2022-12-07 13:40:00,114.59,114.7,114.56,114.64,6983.0,114.59,114.7,114.56,114.64,6983.0
2022-12-07 13:45:00,114.61,114.68,114.52,114.53,9056.0,114.61,114.68,114.52,114.53,9056.0
2022-12-07 13:50:00,114.55,114.67,114.49,114.56,11350.0,114.55,114.67,114.49,114.56,11350.0
2022-12-07 13:55:00,114.56,114.62,114.5,114.54,16303.0,114.56,114.62,114.5,114.54,16303.0
2022-12-07 14:00:00,114.57,114.72,114.49,114.69,13286.0,114.57,114.72,114.49,114.69,13286.0
2022-12-07 14:05:00,114.71,114.78,114.7,114.75,8167.0,114.71,114.78,114.7,114.75,8167.0
2022-12-07 14:10:00,114.71,114.93,114.67,114.93,9200.0,114.71,114.93,114.67,114.93,9200.0
2022-12-07 14:15:00,114.95,114.95,114.73,114.73,6905.0,114.95,114.95,114.73,114.73,6905.0
2022-12-07 14:20:00,114.75,114.79,114.56,114.72,9092.0,114.75,114.79,114.56,114.72,9092.0
2022-12-07 14:25:00,114.71,114.79,114.6,114.66,8593.0,114.71,114.79,114.6,114.66,8593.0
2022-12-07 14:30:00,114.64,114.74,114.49,114.73,22461.0,114.64,114.74,114.49,114.73,22461.0
2022-12-07 14:35:00,114.72,114.87,114.6,114.82,27566.0,114.72,114.87,114.6,114.82,27566.0
2022-12-07 14:40:00,114.82,114.82,114.58,114.69,6777.0,114.82,114.82,114.58,114.69,6777.0
2022-12-07 14:45:00,114.69,114.71,114.58,114.59,8118.0,114.69,114.71,114.58,114.59,8118.0
2022-12-07 14:50:00,114.57,114.65,114.51,114.59,13486.0,114.57,114.65,114.51,114.59,13486.0
2022-12-07 14:55:00,114.54,114.65,114.5,114.57,36120.0,114.54,114.65,114.5,114.57,36120.0
2022-12-07 15:00:00,114.58,114.84,114.57,114.7,9030.0,114.58,114.84,114.57,114.7,9030.0
2022-12-07 15:05:00,114.72,114.76,114.55,114.58,9885.0,114.72,114.76,114.55,114.58,9885.0
2022-12-07 15:10:00,114.61,114.78,114.61,114.68,10073.0,114.61,114.78,114.61,114.68,10073.0
2022-12-07 15:15:00,114.67,114.89,114.65,114.89,18341.0,114.67,114.89,114.65,114.89,18341.0
2022-12-07 15:20:00,114.89,114.92,114.64,114.71,14237.0,114.89,114.92,114.64,114.71,14237.0
2022-12-07 15:25:00,114.7,114.81,114.68,114.81,10447.0,114.7,114.81,114.68,114.81,10447.0
2022-12-07 15:30:00,114.83,114.95,114.74,114.92,17107.0,114.83,114.95,114.74,114.92,17107.0
2022-12-07 15:35:00,114.95,114.96,114.83,114.87,13071.0,114.95,114.96,114.83,114.87,13071.0
2022-12-07 15:40:00,114.88,114.9,114.62,114.84,30443.0,114.88,114.9,114.62,114.84,30443.0
2022-12-07 15:45:00,114.84,114.85,114.7,114.83,27286.0,114.84,114.85,114.7,114.83,27286.0
2022-12-07 15:50:00,114.83,114.83,114.62,114.68,32563.0,114.83,114.83,114.62,114.68,32563.0
2022-12-07 15:55:00,114.67,114.67,114.45,114.57,126455.0,114.67,114.67,114.45,114.57,126455.0
2022-12-08 09:30:00,119.91,121.64,119.9,120.96,214591.0,119.91,121.64,119.9,120.96,214591.0
2022-12-08 09:35:00,120.92,121.4,120.0,120.0,129829.0,120.92,121.4,120.0,120.0,129829.0
2022-12-08 09:40:00,119.98,120.23,119.31,119.38,109439.0,119.98,120.23,119.31,119.38,109439.0
2022-12-08 09:45:00,119.28,120.49,119.05,120.19,73172.0,119.28,120.49,119.05,120.19,73172.0
2022-12-08 09:50:00,120.21,121.38,120.1,121.28,78344.0,120.21,121.38,120.1,121.28,78344.0
2022-12-08 09:55:00,121.3,121.5,121.01,121.25,62386.0,121.3,121.5,121.01,121.25,62386.0
2022-12-08 10:00:00,121.23,121.88,120.35,120.56,123220.0,121.23,121.88,120.35,120.56,123220.0
2022-12-08 10:05:00,120.58,121.06,120.14,120.18,57615.0,120.58,121.06,120.14,120.18,57615.0
2022-12-08 10:10:00,120.23,120.49,119.78,119.95,53816.0,120.23,120.49,119.78,119.95,53816.0
2022-12-08 10:15:00,119.94,120.5,119.75,120.06,39351.0,119.94,120.5,119.75,120.06,39351.0
2022-12-08 10:20:00,120.04,120.12,119.59,119.67,28320.0,120.04,120.12,119.59,119.67,28320.0
2022-12-08 10:25:00,119.69,120.04,119.67,119.78,44499.0,119.69,120.04,119.67,119.78,44499.0
2022-12-08 10:30:00,119.83,119.89,119.31,119.8,30203.0,119.83,119.89,119.31,119.8,30203.0
2022-12-08 10:35:00,119.79,119.97,119.47,119.97,17085.0,119.79,119.97,119.47,119.97,17085.0
2022-12-08 10:40:00,119.94,120.27,119.69,119.92,16506.0,119.94,120.27,119.69,119.92,16506.0
2022-12-08 10:45:00,119.98,120.37,119.59,120.32,16546.0,119.98,120.37,119.59,120.32,16546.0
2022-12-08 10:50:00,120.38,120.46,120.05,120.46,18535.0,120.38,120.46,120.05,120.46,18535.0
2022-12-08 10:55:00,120.45,120.6,119.79,119.96,26206.0,120.45,120.6,119.79,119.96,26206.0
2022-12-08 11:00:00,119.93,120.18,119.89,119.9,22070.0,119.93,120.18,119.89,119.9,22070.0
2022-12-08 11:05:00,119.89,120.02,119.43,119.43,18880.0,119.89,120.02,119.43,119.43,18880.0
2022-12-08 11:10:00,119.42,120.0,119.39,119.94,21674.0,119.42,120.0,119.39,119.94,21674.0
2022-12-08 11:15:00,120.0,120.05,119.64,119.74,13972.0,120.0,120.05,119.64,119.74,13972.0
2022-12-08 11:20:00,119.71,119.75,119.34,119.42,25622.0,119.71,119.75,119.34,119.42,25622.0
2022-12-08 11:25:00,119.48,119.9,119.42,119.9,19823.0,119.48,119.9,119.42,119.9,19823.0
2022-12-08 11:30:00,119.9,119.93,119.55,119.61,22838.0,119.9,119.93,119.55,119.61,22838.0
2022-12-08 11:35:00,119.59,119.59,119.23,119.5,28601.0,119.59,119.59,119.23,119.5,28601.0
2022-12-08 11:40:00,119.49,119.5,119.28,119.48,6999.0,119.49,119.5,119.28,119.48,6999.0
2022-12-08 11:45:00,119.44,119.81,119.44,119.74,11990.0,119.44,119.81,119.44,119.74,11990.0
2022-12-08 11:50:00,119.77,119.81,119.63,119.75,9709.0,119.77,119.81,119.63,119.75,9709.0
2022-12-08 11:55:00,119.71,119.77,119.48,119.48,10644.0,119.71,119.77,119.48,119.48,10644.0
2022-12-08 12:00:00,119.48,119.54,119.24,119.27,11728.0,119.48,119.54,119.24,119.27,11728.0
2022-12-08 12:05:00,119.27,119.48,119.16,119.42,12157.0,119.27,119.48,119.16,119.42,12157.0
2022-12-08 12:10:00,119.46,119.75,119.46,119.74,8611.0,119.46,119.75,119.46,119.74,8611.0
2022-12-08 12:15:00,119.75,119.97,119.73,119.96,10689.0,119.75,119.97,119.73,119.96,10689.0
2022-12-08 12:20:00,119.87,119.93,119.68,119.73,12488.0,119.87,119.93,119.68,119.73,12488.0
2022-12-08 12:25:00,119.52,119.66,119.44,119.66,6840.0,119.52,119.66,119.44,119.66,6840.0
2022-12-08 12:30:00,119.63,119.95,119.63,119.88,8183.0,119.63,119.95,119.63,119.88,8183.0
2022-12-08 12:35:00,119.92,119.92,119.72,119.74,6269.0,119.92,119.92,119.72,119.74,6269.0
2022-12-08 12:40:00,119.71,119.81,119.62,119.62,10314.0,119.71,119.81,119.62,119.62,10314.0
2022-12-08 12:45:00,119.64,119.99,119.59,119.96,6275.0,119.64,119.99,119.59,119.96,6275.0
2022-12-08 12:50:00,119.98,120.19,119.95,120.19,5804.0,119.98,120.19,119.95,120.19,5804.0
2022-12-08 12:55:00,120.15,120.15,120.0,120.03,9538.0,120.15,120.15,120.0,120.03,9538.0
2022-12-08 13:00:00,120.03,120.16,120.02,120.14,7176.0,120.03,120.16,120.02,120.14,7176.0
2022-12-08 13:05:00,120.12,120.31,120.06,120.25,12781.0,120.12,120.31,120.06,120.25,12781.0
2022-12-08 13:10:00,120.23,120.24,120.01,120.04,19763.0,120.23,120.24,120.01,120.04,19763.0
2022-12-08 13:15:00,120.03,120.28,119.97,120.11,11901.0,120.03,120.28,119.97,120.11,11901.0
2022-12-08 13:20:00,120.07,120.07,119.93,120.05,5833.0,120.07,120.07,119.93,120.05,5833.0
2022-12-08 13:25:00,120.07,120.21,119.98,120.2,6336.0,120.07,120.21,119.98,120.2,6336.0
2022-12-08 13:30:00,120.2,120.35,120.19,120.33,7500.0,120.2,120.35,120.19,120.33,7500.0
2022-12-08 13:35:00,120.35,120.42,120.1,120.16,12229.0,120.35,120.42,120.1,120.16,12229.0
2022-12-08 13:40:00,120.14,120.26,119.93,119.98,18702.0,120.14,120.26,119.93,119.98,18702.0
2022-12-08 13:45:00,119.98,120.25,119.98,120.25,5247.0,119.98,120.25,119.98,120.25,5247.0
2022-12-08 13:50:00,120.25,120.36,119.91,119.93,15228.0,120.25,120.36,119.91,119.93,15228.0
2022-12-08 13:55:00,119.96,119.96,119.84,119.91,7363.0,119.96,119.96,119.84,119.91,7363.0
2022-12-08 14:00:00,119.89,120.06,119.78,119.97,10239.0,119.89,120.06,119.78,119.97,10239.0
2022-12-08 14:05:00,119.94,120.03,119.77,119.97,9649.0,119.94,120.03,119.77,119.97,9649.0
2022-12-08 14:10:00,119.94,120.0,119.86,120.0,8093.0,119.94,120.0,119.86,120.0,8093.0
2022-12-08 14:15:00,120.01,120.22,119.95,120.09,11064.0,120.01,120.22,119.95,120.09,11064.0
2022-12-08 14:20:00,120.07,120.1,119.9,119.9,9656.0,120.07,120.1,119.9,119.9,9656.0
2022-12-08 14:25:00,119.94,120.08,119.91,120.03,13008.0,119.94,120.08,119.91,120.03,13008.0
2022-12-08 14:30:00,120.0,120.06,119.79,119.91,14107.0,120.0,120.06,119.79,119.91,14107.0
2022-12-08 14:35:00,119.89,120.0,119.77,119.93,15310.0,119.89,120.0,119.77,119.93,15310.0
2022-12-08 14:40:00,119.93,120.04,119.92,119.94,11918.0,119.93,120.04,119.92,119.94,11918.0
2022-12-08 14:45:00,119.91,119.98,119.9,119.94,8221.0,119.91,119.98,119.9,119.94,8221.0
2022-12-08 14:50:00,119.94,120.03,119.9,120.02,17519.0,119.94,120.03,119.9,120.02,17519.0
2022-12-08 14:55:00,119.99,120.0,119.76,119.82,10466.0,119.99,120.0,119.76,119.82,10466.0
2022-12-08 15:00:00,119.82,119.97,119.77,119.94,12309.0,119.82,119.97,119.77,119.94,12309.0
2022-12-08 15:05:00,119.92,119.92,119.81,119.86,13340.0,119.92,119.92,119.81,119.86,13340.0
2022-12-08 15:10:00,119.84,119.9,119.74,119.8,16141.0,119.84,119.9,119.74,119.8,16141.0
2022-12-08 15:15:00,119.77,119.86,119.64,119.86,19432.0,119.77,119.86,119.64,119.86,19432.0
2022-12-08 15:20:00,119.82,120.0,119.81,119.94,20046.0,119.82,120.0,119.81,119.94,20046.0
2022-12-08 15:25:00,119.96,120.22,119.96,120.2,19959.0,119.96,120.22,119.96,120.2,19959.0
2022-12-08 15:30:00,120.2,120.39,120.2,120.29,31601.0,120.2,120.39,120.2,120.29,31601.0
2022-12-08 15:35:00,120.27,120.37,120.16,120.18,37080.0,120.27,120.37,120.16,120.18,37080.0
2022-12-08 15:40:00,120.16,120.28,120.07,120.26,35186.0,120.16,120.28,120.07,120.26,35186.0
2022-12-08 15:45:00,120.26,120.27,119.99,120.04,45318.0,120.26,120.27,119.99,120.04,45318.0
2022-12-08 15:50:00,120.09,120.34,120.05,120.33,82189.0,120.09,120.34,120.05,120.33,82189.0
2022-12-08 15:55:00,120.32,120.58,120.26,120.33,248704.0,120.32,120.58,120.26,120.33,248704.0
2022-12-09 09:30:00,123.22,123.87,121.96,122.53,209804.0,123.22,123.87,121.96,122.53,209804.0
2022-12-09 09:35:00,122.56,124.08,122.56,123.49,104209.0,122.56,124.08,122.56,123.49,104209.0
2022-12-09 09:40:00,123.61,124.11,122.5,122.7,109776.0,123.61,124.11,122.5,122.7,109776.0
2022-12-09 09:45:00,122.68,123.13,122.2,122.39,99083.0,122.68,123.13,122.2,122.39,99083.0
2022-12-09 09:50:00,122.38,122.76,121.95,122.3,72080.0,122.38,122.76,121.95,122.3,72080.0
2022-12-09 09:55:00,122.17,122.22,121.3,121.56,44613.0,122.17,122.22,121.3,121.56,44613.0
2022-12-09 10:00:00,121.51,122.0,121.02,121.74,35179.0,121.51,122.0,121.02,121.74,35179.0
2022-12-09 10:05:00,121.73,122.09,121.56,121.94,25034.0,121.73,122.09,121.56,121.94,25034.0
2022-12-09 10:10:00,121.93,122.21,121.8,122.03,26791.0,121.93,122.21,121.8,122.03,26791.0
2022-12-09 10:15:00,121.99,122.09,121.64,121.77,54694.0,121.99,122.09,121.64,121.77,54694.0
2022-12-09 10:20:00,121.8,121.82,121.03,121.27,46267.0,121.8,121.82,121.03,121.27,46267.0
2022-12-09 10:25:00,121.27,121.47,121.09,121.41,18136.0,121.27,121.47,121.09,121.41,18136.0
2022-12-09 10:30:00,121.41,122.01,121.38,121.62,17871.0,121.41,122.01,121.38,121.62,17871.0
2022-12-09 10:35:00,121.56,122.19,121.54,122.1,13394.0,121.56,122.19,121.54,122.1,13394.0
2022-12-09 10:40:00,122.1,122.24,121.81,121.98,16972.0,122.1,122.24,121.81,121.98,16972.0
2022-12-09 10:45:00,121.92,122.09,121.69,121.74,25401.0,121.92,122.09,121.69,121.74,25401.0
2022-12-09 10:50:00,121.72,121.85,121.55,121.77,14827.0,121.72,121.85,121.55,121.77,14827.0
2022-12-09 10:55:00,121.66,122.02,121.65,122.01,20192.0,121.66,122.02,121.65,122.01,20192.0
2022-12-09 11:00:00,122.02,122.35,121.83,122.3,18478.0,122.02,122.35,121.83,122.3,18478.0
2022-12-09 11:05:00,122.27,122.3,122.07,122.07,8573.0,122.27,122.3,122.07,122.07,8573.0
2022-12-09 11:10:00,122.11,122.54,122.1,122.3,31909.0,122.11,122.54,122.1,122.3,31909.0
2022-12-09 11:15:00,122.27,122.33,122.02,122.25,35434.0,122.27,122.33,122.02,122.25,35434.0
2022-12-09 11:20:00,122.22,122.35,122.14,122.32,7487.0,122.22,122.35,122.14,122.32,7487.0
2022-12-09 11:25:00,122.33,122.41,122.11,122.41,40364.0,122.33,122.41,122.11,122.41,40364.0
2022-12-09 11:30:00,122.38,122.39,122.14,122.3,20245.0,122.38,122.39,122.14,122.3,20245.0
2022-12-09 11:35:00,122.25,122.35,121.86,121.87,26969.0,122.25,122.35,121.86,121.87,26969.0
2022-12-09 11:40:00,121.91,121.91,121.4,121.44,22452.0,121.91,121.91,121.4,121.44,22452.0
2022-12-09 11:45:00,121.52,121.55,121.21,121.45,18156.0,121.52,121.55,121.21,121.45,18156.0
2022-12-09 11:50:00,121.59,121.84,121.58,121.79,8582.0,121.59,121.84,121.58,121.79,8582.0
2022-12-09 11:55:00,121.78,121.95,121.75,121.89,7350.0,121.78,121.95,121.75,121.89,7350.0
2022-12-09 12:00:00,121.93,122.0,121.82,121.93,5881.0,121.93,122.0,121.82,121.93,5881.0
2022-12-09 12:05:00,121.87,121.97,121.8,121.8,5006.0,121.87,121.97,121.8,121.8,5006.0
2022-12-09 12:10:00,121.86,121.88,121.72,121.8,5175.0,121.86,121.88,121.72,121.8,5175.0
2022-12-09 12:15:00,121.77,121.83,121.45,121.5,11310.0,121.77,121.83,121.45,121.5,11310.0
2022-12-09 12:20:00,121.5,121.5,121.15,121.16,7948.0,121.5,121.5,121.15,121.16,7948.0
2022-12-09 12:25:00,121.18,121.21,120.99,121.05,16070.0,121.18,121.21,120.99,121.05,16070.0
2022-12-09 12:30:00,121.05,121.18,121.05,121.16,4428.0,121.05,121.18,121.05,121.16,4428.0
2022-12-09 12:35:00,121.15,121.18,121.0,121.02,5398.0,121.15,121.18,121.0,121.02,5398.0
2022-12-09 12:40:00,121.05,121.22,120.81,120.96,21010.0,121.05,121.22,120.81,120.96,21010.0
2022-12-09 12:45:00,120.98,121.04,120.7,120.7,11866.0,120.98,121.04,120.7,120.7,11866.0
2022-12-09 12:50:00,120.72,120.74,120.35,120.38,25061.0,120.72,120.74,120.35,120.38,25061.0
2022-12-09 12:55:00,120.38,120.61,120.31,120.59,21932.0,120.38,120.61,120.31,120.59,21932.0
2022-12-09 13:00:00,120.54,120.57,119.9,120.04,32008.0,120.54,120.57,119.9,120.04,32008.0
2022-12-09 13:05:00,120.07,120.16,119.73,119.95,38239.0,120.07,120.16,119.73,119.95,38239.0
2022-12-09 13:10:00,119.99,119.99,119.59,119.68,23646.0,119.99,119.99,119.59,119.68,23646.0
2022-12-09 13:15:00,119.59,120.04,119.58,119.91,47096.0,119.59,120.04,119.58,119.91,47096.0
2022-12-09 13:20:00,119.91,120.11,119.82,119.9,10022.0,119.91,120.11,119.82,119.9,10022.0
2022-12-09 13:25:00,119.94,120.2,119.82,120.09,10477.0,119.94,120.2,119.82,120.09,10477.0
2022-12-09 13:30:00,120.1,120.45,120.04,120.17,21484.0,120.1,120.45,120.04,120.17,21484.0
2022-12-09 13:35:00,120.17,120.53,120.12,120.45,13443.0,120.17,120.53,120.12,120.45,13443.0
2022-12-09 13:40:00,120.48,120.57,120.34,120.48,8733.0,120.48,120.57,120.34,120.48,8733.0
2022-12-09 13:45:00,120.41,120.47,120.12,120.12,12418.0,120.41,120.47,120.12,120.12,12418.0
2022-12-09 13:50:00,120.14,120.49,120.14,120.44,12007.0,120.14,120.49,120.14,120.44,12007.0
2022-12-09 13:55:00,120.42,120.49,120.35,120.49,6792.0,120.42,120.49,120.35,120.49,6792.0
2022-12-09 14:00:00,120.41,120.46,120.24,120.31,6282.0,120.41,120.46,120.24,120.31,6282.0
2022-12-09 14:05:00,120.31,120.31,120.05,120.25,10695.0,120.31,120.31,120.05,120.25,10695.0
2022-12-09 14:10:00,120.29,120.49,120.14,120.49,8229.0,120.29,120.49,120.14,120.49,8229.0
2022-12-09 14:15:00,120.49,120.75,120.49,120.61,17270.0,120.49,120.75,120.49,120.61,17270.0
2022-12-09 14:20:00,120.65,120.69,120.57,120.63,5328.0,120.65,120.69,120.57,120.63,5328.0
2022-12-09 14:25:00,120.64,120.84,120.6,120.78,12537.0,120.64,120.84,120.6,120.78,12537.0
2022-12-09 14:30:00,120.81,120.94,120.75,120.86,11768.0,120.81,120.94,120.75,120.86,11768.0
2022-12-09 14:35:00,120.88,120.92,120.68,120.69,8221.0,120.88,120.92,120.68,120.69,8221.0
2022-12-09 14:40:00,120.69,120.71,120.34,120.52,15789.0,120.69,120.71,120.34,120.52,15789.0
2022-12-09 14:45:00,120.46,120.52,120.31,120.33,6702.0,120.46,120.52,120.31,120.33,6702.0
2022-12-09 14:50:00,120.28,120.29,120.08,120.18,8032.0,120.28,120.29,120.08,120.18,8032.0
2022-12-09 14:55:00,120.14,120.41,120.03,120.15,37345.0,120.14,120.41,120.03,120.15,37345.0
2022-12-09 15:00:00,120.09,120.13,119.98,120.11,19627.0,120.09,120.13,119.98,120.11,19627.0
2022-12-09 15:05:00,120.09,120.19,119.83,119.92,13092.0,120.09,120.19,119.83,119.92,13092.0
2022-12-09 15:10:00,119.89,120.0,119.65,119.97,45136.0,119.89,120.0,119.65,119.97,45136.0
2022-12-09 15:15:00,119.99,120.07,119.78,119.96,27686.0,119.99,120.07,119.78,119.96,27686.0
2022-12-09 15:20:00,120.0,120.0,119.71,119.98,20215.0,120.0,120.0,119.71,119.98,20215.0
2022-12-09 15:25:00,119.97,120.11,119.95,119.99,28107.0,119.97,120.11,119.95,119.99,28107.0
2022-12-09 15:30:00,119.98,120.1,119.74,119.89,36406.0,119.98,120.1,119.74,119.89,36406.0
2022-12-09 15:35:00,119.9,120.08,119.9,120.01,23899.0,119.9,120.08,119.9,120.01,23899.0
2022-12-09 15:40:00,120.0,120.16,119.92,120.15,31459.0,120.0,120.16,119.92,120.15,31459.0
2022-12-09 15:45:00,120.13,120.2,120.0,120.07,34218.0,120.13,120.2,120.0,120.07,34218.0
2022-12-09 15:50:00,120.07,120.07,119.85,120.02,115419.0,120.07,120.07,119.85,120.02,115419.0
2022-12-09 15:55:00,120.0,120.04,119.97,119.99,159597.0,120.0,120.04,119.97,119.99,159597.0
2022-12-12 09:30:00,117.48,117.7,116.58,117.28,118703.0,117.48,117.7,116.58,117.28,118703.0
2022-12-12 09:35:00,117.18,117.25,115.64,116.09,104377.0,117.18,117.25,115.64,116.09,104377.0
2022-12-12 09:40:00,116.1,116.81,115.84,116.4,54913.0,116.1,116.81,115.84,116.4,54913.0
2022-12-12 09:45:00,116.36,116.41,115.77,116.12,58958.0,116.36,116.41,115.77,116.12,58958.0
2022-12-12 09:50:00,116.09,116.18,115.05,115.05,71377.0,116.09,116.18,115.05,115.05,71377.0
2022-12-12 09:55:00,115.05,115.76,114.99,115.38,68131.0,115.05,115.76,114.99,115.38,68131.0
2022-12-12 10:00:00,115.49,115.81,115.38,115.67,26687.0,115.49,115.81,115.38,115.67,26687.0
2022-12-12 10:05:00,115.74,115.74,115.13,115.19,34596.0,115.74,115.74,115.13,115.19,34596.0
2022-12-12 10:10:00,115.09,115.27,114.56,114.63,47786.0,115.09,115.27,114.56,114.63,47786.0
2022-12-12 10:15:00,114.56,114.89,114.12,114.34,79050.0,114.56,114.89,114.12,114.34,79050.0
2022-12-12 10:20:00,114.4,114.4,113.83,114.06,119470.0,114.4,114.4,113.83,114.06,119470.0
2022-12-12 10:25:00,114.0,114.2,113.75,114.08,43754.0,114.0,114.2,113.75,114.08,43754.0
2022-12-12 10:30:00,114.06,114.06,113.65,113.74,72925.0,114.06,114.06,113.65,113.74,72925.0
2022-12-12 10:35:00,113.69,114.33,113.69,114.12,31004.0,113.69,114.33,113.69,114.12,31004.0
2022-12-12 10:40:00,114.17,114.34,113.99,114.28,28327.0,114.17,114.34,113.99,114.28,28327.0
2022-12-12 10:45:00,114.25,114.74,114.2,114.34,23903.0,114.25,114.74,114.2,114.34,23903.0
2022-12-12 10:50:00,114.36,114.36,113.9,114.1,20882.0,114.36,114.36,113.9,114.1,20882.0
2022-12-12 10:55:00,114.09,114.48,114.06,114.29,17354.0,114.09,114.48,114.06,114.29,17354.0
2022-12-12 11:00:00,114.2,114.52,114.07,114.49,16006.0,114.2,114.52,114.07,114.49,16006.0
2022-12-12 11:05:00,114.49,114.69,114.39,114.54,19771.0,114.49,114.69,114.39,114.54,19771.0
2022-12-12 11:10:00,114.5,114.55,114.0,114.06,17470.0,114.5,114.55,114.0,114.06,17470.0
2022-12-12 11:15:00,114.01,114.14,113.81,114.13,17529.0,114.01,114.14,113.81,114.13,17529.0
2022-12-12 11:20:00,114.19,114.82,114.19,114.76,10798.0,114.19,114.82,114.19,114.76,10798.0
2022-12-12 11:25:00,114.79,115.03,114.46,114.46,17236.0,114.79,115.03,114.46,114.46,17236.0
2022-12-12 11:30:00,114.43,114.44,114.1,114.17,20946.0,114.43,114.44,114.1,114.17,20946.0
2022-12-12 11:35:00,114.21,114.49,114.14,114.4,16244.0,114.21,114.49,114.14,114.4,16244.0
2022-12-12 11:40:00,114.35,114.42,114.25,114.42,10675.0,114.35,114.42,114.25,114.42,10675.0
2022-12-12 11:45:00,114.41,114.87,114.37,114.81,18800.0,114.41,114.87,114.37,114.81,18800.0
2022-12-12 11:50:00,114.87,115.06,114.76,114.76,9548.0,114.87,115.06,114.76,114.76,9548.0
2022-12-12 11:55:00,114.75,115.01,114.75,114.98,8222.0,114.75,115.01,114.75,114.98,8222.0
2022-12-12 12:00:00,115.02,115.47,114.95,115.42,22920.0,115.02,115.47,114.95,115.42,22920.0
2022-12-12 12:05:00,115.44,115.6,115.38,115.6,20528.0,115.44,115.6,115.38,115.6,20528.0
2022-12-12 12:10:00,115.56,115.74,115.46,115.53,19075.0,115.56,115.74,115.46,115.53,19075.0
2022-12-12 12:15:00,115.54,115.54,115.39,115.46,8595.0,115.54,115.54,115.39,115.46,8595.0
2022-12-12 12:20:00,115.48,115.57,115.44,115.5,8062.0,115.48,115.57,115.44,115.5,8062.0
2022-12-12 12:25:00,115.45,115.45,115.31,115.35,5894.0,115.45,115.45,115.31,115.35,5894.0
2022-12-12 12:30:00,115.36,115.52,115.22,115.46,9199.0,115.36,115.52,115.22,115.46,9199.0
2022-12-12 12:35:00,115.42,115.48,115.28,115.43,5896.0,115.42,115.48,115.28,115.43,5896.0
2022-12-12 12:40:00,115.41,115.52,115.36,115.4,7134.0,115.41,115.52,115.36,115.4,7134.0
2022-12-12 12:45:00,115.43,115.56,115.42,115.44,12514.0,115.43,115.56,115.42,115.44,12514.0
2022-12-12 12:50:00,115.44,115.64,115.37,115.64,9918.0,115.44,115.64,115.37,115.64,9918.0
2022-12-12 12:55:00,115.62,115.62,115.41,115.43,8333.0,115.62,115.62,115.41,115.43,8333.0
2022-12-12 13:00:00,115.47,115.47,115.17,115.18,8890.0,115.47,115.47,115.17,115.18,8890.0
2022-12-12 13:05:00,115.13,115.26,115.08,115.19,15271.0,115.13,115.26,115.08,115.19,15271.0
2022-12-12 13:10:00,115.18,115.18,114.89,115.0,12445.0,115.18,115.18,114.89,115.0,12445.0
2022-12-12 13:15:00,115.0,115.05,114.93,114.93,9145.0,115.0,115.05,114.93,114.93,9145.0
2022-12-12 13:20:00,114.93,114.93,114.71,114.73,21934.0,114.93,114.93,114.71,114.73,21934.0
2022-12-12 13:25:00,114.71,114.74,114.33,114.33,31412.0,114.71,114.74,114.33,114.33,31412.0
2022-12-12 13:30:00,114.33,114.56,114.17,114.56,30027.0,114.33,114.56,114.17,114.56,30027.0
2022-12-12 13:35:00,114.55,114.71,114.51,114.64,8693.0,114.55,114.71,114.51,114.64,8693.0
2022-12-12 13:40:00,114.6,114.71,114.58,114.68,10497.0,114.6,114.71,114.58,114.68,10497.0
2022-12-12 13:45:00,114.66,114.89,114.65,114.85,13998.0,114.66,114.89,114.65,114.85,13998.0
2022-12-12 13:50:00,114.85,114.85,114.72,114.79,6569.0,114.85,114.85,114.72,114.79,6569.0
2022-12-12 13:55:00,114.77,114.95,114.75,114.95,9591.0,114.77,114.95,114.75,114.95,9591.0
2022-12-12 14:00:00,114.95,115.0,114.82,114.99,15416.0,114.95,115.0,114.82,114.99,15416.0
2022-12-12 14:05:00,115.0,115.06,114.97,115.04,5230.0,115.0,115.06,114.97,115.04,5230.0
2022-12-12 14:10:00,115.02,115.43,114.99,115.43,23231.0,115.02,115.43,114.99,115.43,23231.0
2022-12-12 14:15:00,115.45,115.66,115.31,115.63,32380.0,115.45,115.66,115.31,115.63,32380.0
2022-12-12 14:20:00,115.63,115.78,115.52,115.75,19822.0,115.63,115.78,115.52,115.75,19822.0
2022-12-12 14:25:00,115.74,115.93,115.69,115.78,10227.0,115.74,115.93,115.69,115.78,10227.0
2022-12-12 14:30:00,115.77,115.78,115.6,115.73,12898.0,115.77,115.78,115.6,115.73,12898.0
2022-12-12 14:35:00,115.69,115.69,115.38,115.48,21457.0,115.69,115.69,115.38,115.48,21457.0
2022-12-12 14:40:00,115.47,115.55,115.31,115.43,15978.0,115.47,115.55,115.31,115.43,15978.0
2022-12-12 14:45:00,115.46,115.77,115.45,115.77,13076.0,115.46,115.77,115.45,115.77,13076.0
2022-12-12 14:50:00,115.77,116.0,115.76,115.81,13895.0,115.77,116.0,115.76,115.81,13895.0
2022-12-12 14:55:00,115.82,115.94,115.81,115.85,11164.0,115.82,115.94,115.81,115.85,11164.0
2022-12-12 15:00:00,115.84,115.86,115.58,115.6,12979.0,115.84,115.86,115.58,115.6,12979.0
2022-12-12 15:05:00,115.59,115.61,115.44,115.6,13996.0,115.59,115.61,115.44,115.6,13996.0
2022-12-12 15:10:00,115.6,115.82,115.6,115.7,5709.0,115.6,115.82,115.6,115.7,5709.0
2022-12-12 15:15:00,115.68,116.3,115.68,116.2,23507.0,115.68,116.3,115.68,116.2,23507.0
2022-12-12 15:20:00,116.2,116.26,116.02,116.11,26609.0,116.2,116.26,116.02,116.11,26609.0
2022-12-12 15:25:00,116.2,116.3,116.1,116.27,19244.0,116.2,116.3,116.1,116.27,19244.0
2022-12-12 15:30:00,116.26,116.28,116.13,116.15,18655.0,116.26,116.28,116.13,116.15,18655.0
2022-12-12 15:35:00,116.15,116.43,116.04,116.43,38522.0,116.15,116.43,116.04,116.43,38522.0
2022-12-12 15:40:00,116.46,116.69,116.46,116.56,41271.0,116.46,116.69,116.46,116.56,41271.0
2022-12-12 15:45:00,116.56,116.62,116.36,116.47,39006.0,116.56,116.62,116.36,116.47,39006.0
2022-12-12 15:50:00,116.44,116.71,116.26,116.53,56295.0,116.44,116.71,116.26,116.53,56295.0
2022-12-12 15:55:00,116.52,116.69,116.37,116.69,158978.0,116.52,116.69,116.37,116.69,158978.0
2022-12-13 09:30:00,121.2,121.81,118.92,119.35,110803.0,121.2,121.81,118.92,119.35,110803.0
2022-12-13 09:35:00,119.45,119.61,118.5,119.0,45979.0,119.45,119.61,118.5,119.0,45979.0
2022-12-13 09:40:00,118.97,119.6,118.6,119.44,72756.0,118.97,119.6,118.6,119.44,72756.0
2022-12-13 09:45:00,119.44,120.04,119.36,120.0,55939.0,119.44,120.04,119.36,120.0,55939.0
2022-12-13 09:50:00,119.98,120.43,119.6,120.42,41950.0,119.98,120.43,119.6,120.42,41950.0
2022-12-13 09:55:00,120.35,120.97,120.11,120.11,50535.0,120.35,120.97,120.11,120.11,50535.0
2022-12-13 10:00:00,120.25,120.47,119.35,119.46,35368.0,120.25,120.47,119.35,119.46,35368.0
2022-12-13 10:05:00,119.4,119.54,118.44,118.96,64367.0,119.4,119.54,118.44,118.96,64367.0
2022-12-13 10:10:00,118.98,120.23,118.97,120.19,30738.0,118.98,120.23,118.97,120.19,30738.0
2022-12-13 10:15:00,120.09,120.3,119.8,120.15,25723.0,120.09,120.3,119.8,120.15,25723.0
2022-12-13 10:20:00,120.14,120.37,119.51,119.79,79469.0,120.14,120.37,119.51,119.79,79469.0
2022-12-13 10:25:00,119.78,119.78,119.15,119.38,20966.0,119.78,119.78,119.15,119.38,20966.0
2022-12-13 10:30:00,119.46,119.47,118.64,119.37,44911.0,119.46,119.47,118.64,119.37,44911.0
2022-12-13 10:35:00,119.41,119.56,118.76,118.76,47394.0,119.41,119.56,118.76,118.76,47394.0
2022-12-13 10:40:00,118.75,119.66,118.75,119.6,23905.0,118.75,119.66,118.75,119.6,23905.0
2022-12-13 10:45:00,119.54,119.95,119.5,119.67,36401.0,119.54,119.95,119.5,119.67,36401.0
2022-12-13 10:50:00,119.6,119.95,119.54,119.69,14012.0,119.6,119.95,119.54,119.69,14012.0
2022-12-13 10:55:00,119.63,119.76,119.33,119.43,40840.0,119.63,119.76,119.33,119.43,40840.0
2022-12-13 11:00:00,119.44,119.67,119.13,119.25,23384.0,119.44,119.67,119.13,119.25,23384.0
2022-12-13 11:05:00,119.19,119.34,118.92,119.15,39282.0,119.19,119.34,118.92,119.15,39282.0
2022-12-13 11:10:00,119.08,119.48,119.0,119.37,16256.0,119.08,119.48,119.0,119.37,16256.0
2022-12-13 11:15:00,119.36,119.5,119.1,119.33,11710.0,119.36,119.5,119.1,119.33,11710.0
2022-12-13 11:20:00,119.29,119.35,119.05,119.26,10269.0,119.29,119.35,119.05,119.26,10269.0
2022-12-13 11:25:00,119.34,119.35,118.96,118.96,8906.0,119.34,119.35,118.96,118.96,8906.0
2022-12-13 11:30:00,118.95,119.34,118.9,119.27,15535.0,118.95,119.34,118.9,119.27,15535.0
2022-12-13 11:35:00,119.3,119.31,118.92,119.14,9977.0,119.3,119.31,118.92,119.14,9977.0
2022-12-13 11:40:00,119.16,119.16,118.66,119.02,16374.0,119.16,119.16,118.66,119.02,16374.0
2022-12-13 11:45:00,119.06,119.07,118.38,118.46,17894.0,119.06,119.07,118.38,118.46,17894.0
2022-12-13 11:50:00,118.46,118.46,118.05,118.36,11291.0,118.46,118.46,118.05,118.36,11291.0
2022-12-13 11:55:00,118.37,118.61,118.16,118.61,13611.0,118.37,118.61,118.16,118.61,13611.0
2022-12-13 12:00:00,118.59,118.76,118.56,118.76,19884.0,118.59,118.76,118.56,118.76,19884.0
2022-12-13 12:05:00,118.7,118.7,118.37,118.53,17576.0,118.7,118.7,118.37,118.53,17576.0
2022-12-13 12:10:00,118.49,118.49,117.87,118.0,18782.0,118.49,118.49,117.87,118.0,18782.0
2022-12-13 12:15:00,117.94,117.94,117.15,117.18,13846.0,117.94,117.94,117.15,117.18,13846.0
2022-12-13 12:20:00,117.23,117.8,117.12,117.61,14632.0,117.23,117.8,117.12,117.61,14632.0
2022-12-13 12:25:00,117.64,117.76,117.37,117.51,15114.0,117.64,117.76,117.37,117.51,15114.0
2022-12-13 12:30:00,117.51,117.53,117.17,117.36,77106.0,117.51,117.53,117.17,117.36,77106.0
2022-12-13 12:35:00,117.32,117.84,117.2,117.71,61607.0,117.32,117.84,117.2,117.71,61607.0
2022-12-13 12:40:00,117.7,117.94,117.6,117.94,22812.0,117.7,117.94,117.6,117.94,22812.0
2022-12-13 12:45:00,118.0,118.29,117.97,118.02,25243.0,118.0,118.29,117.97,118.02,25243.0
2022-12-13 12:50:00,118.06,118.51,118.05,118.35,14347.0,118.06,118.51,118.05,118.35,14347.0
2022-12-13 12:55:00,118.29,118.66,118.29,118.64,10055.0,118.29,118.66,118.29,118.64,10055.0
2022-12-13 13:00:00,118.67,118.9,118.51,118.88,9938.0,118.67,118.9,118.51,118.88,9938.0
2022-12-13 13:05:00,118.88,119.0,118.84,118.96,15754.0,118.88,119.0,118.84,118.96,15754.0
2022-12-13 13:10:00,118.93,119.15,118.93,119.08,14459.0,118.93,119.15,118.93,119.08,14459.0
2022-12-13 13:15:00,119.09,119.1,118.94,118.98,10163.0,119.09,119.1,118.94,118.98,10163.0
2022-12-13 13:20:00,118.96,119.18,118.96,119.17,9092.0,118.96,119.18,118.96,119.17,9092.0
2022-12-13 13:25:00,119.2,119.34,119.2,119.34,4971.0,119.2,119.34,119.2,119.34,4971.0
2022-12-13 13:30:00,119.35,119.44,119.1,119.1,15360.0,119.35,119.44,119.1,119.1,15360.0
2022-12-13 13:35:00,119.1,119.12,118.85,118.85,10519.0,119.1,119.12,118.85,118.85,10519.0
2022-12-13 13:40:00,118.78,118.81,118.6,118.69,9037.0,118.78,118.81,118.6,118.69,9037.0
2022-12-13 13:45:00,118.69,118.72,118.38,118.55,18294.0,118.69,118.72,118.38,118.55,18294.0
2022-12-13 13:50:00,118.52,118.55,118.12,118.13,6911.0,118.52,118.55,118.12,118.13,6911.0
2022-12-13 13:55:00,118.11,118.36,118.04,118.36,10506.0,118.11,118.36,118.04,118.36,10506.0
2022-12-13 14:00:00,118.36,118.63,118.33,118.63,6488.0,118.36,118.63,118.33,118.63,6488.0
2022-12-13 14:05:00,118.6,118.69,118.49,118.69,7954.0,118.6,118.69,118.49,118.69,7954.0
2022-12-13 14:10:00,118.65,118.69,118.43,118.66,9939.0,118.65,118.69,118.43,118.66,9939.0
2022-12-13 14:15:00,118.66,118.92,118.63,118.87,11199.0,118.66,118.92,118.63,118.87,11199.0
2022-12-13 14:20:00,118.87,118.95,118.75,118.92,15280.0,118.87,118.95,118.75,118.92,15280.0
2022-12-13 14:25:00,118.89,118.91,118.77,118.8,9936.0,118.89,118.91,118.77,118.8,9936.0
2022-12-13 14:30:00,118.82,118.86,118.61,118.65,14417.0,118.82,118.86,118.61,118.65,14417.0
2022-12-13 14:35:00,118.63,118.84,118.58,118.84,12556.0,118.63,118.84,118.58,118.84,12556.0
2022-12-13 14:40:00,118.84,119.02,118.81,118.87,16501.0,118.84,119.02,118.81,118.87,16501.0
2022-12-13 14:45:00,118.89,119.01,118.88,118.92,9690.0,118.89,119.01,118.88,118.92,9690.0
2022-12-13 14:50:00,118.9,118.9,118.64,118.64,11181.0,118.9,118.9,118.64,118.64,11181.0
2022-12-13 14:55:00,118.71,118.77,118.62,118.77,8232.0,118.71,118.77,118.62,118.77,8232.0
2022-12-13 15:00:00,118.76,118.81,118.48,118.5,12790.0,118.76,118.81,118.48,118.5,12790.0
2022-12-13 15:05:00,118.46,118.65,118.39,118.64,14125.0,118.46,118.65,118.39,118.64,14125.0
2022-12-13 15:10:00,118.63,118.82,118.6,118.8,11662.0,118.63,118.82,118.6,118.8,11662.0
2022-12-13 15:15:00,118.78,119.08,118.76,118.98,13908.0,118.78,119.08,118.76,118.98,13908.0
2022-12-13 15:20:00,118.99,119.05,118.87,119.05,9809.0,118.99,119.05,118.87,119.05,9809.0
2022-12-13 15:25:00,119.02,119.09,118.96,119.05,11944.0,119.02,119.09,118.96,119.05,11944.0
2022-12-13 15:30:00,119.07,119.3,119.05,119.21,8899.0,119.07,119.3,119.05,119.21,8899.0
2022-12-13 15:35:00,119.19,119.24,118.95,119.04,15575.0,119.19,119.24,118.95,119.04,15575.0
2022-12-13 15:40:00,119.04,119.15,118.96,118.99,11808.0,119.04,119.15,118.96,118.99,11808.0
2022-12-13 15:45:00,119.0,119.18,118.98,119.07,24736.0,119.0,119.18,118.98,119.07,24736.0
2022-12-13 15:50:00,119.08,119.34,119.08,119.32,37482.0,119.08,119.34,119.08,119.32,37482.0
2022-12-13 15:55:00,119.3,119.34,119.06,119.13,116403.0,119.3,119.34,119.06,119.13,116403.0
2022-12-14 09:30:00,119.56,120.0,118.44,118.64,83380.0,119.56,120.0,118.44,118.64,83380.0
2022-12-14 09:35:00,118.76,118.79,117.53,117.9,38683.0,118.76,118.79,117.53,117.9,38683.0
2022-12-14 09:40:00,117.9,118.41,117.85,118.2,27621.0,117.9,118.41,117.85,118.2,27621.0
2022-12-14 09:45:00,118.17,118.66,117.9,118.36,33374.0,118.17,118.66,117.9,118.36,33374.0
2022-12-14 09:50:00,118.33,118.51,117.99,118.15,20429.0,118.33,118.51,117.99,118.15,20429.0
2022-12-14 09:55:00,118.15,118.87,118.0,118.87,28476.0,118.15,118.87,118.0,118.87,28476.0
2022-12-14 10:00:00,118.83,118.97,118.4,118.77,21520.0,118.83,118.97,118.4,118.77,21520.0
2022-12-14 10:05:00,118.77,119.74,118.65,119.69,18925.0,118.77,119.74,118.65,119.69,18925.0
2022-12-14 10:10:00,119.73,119.84,119.48,119.61,33731.0,119.73,119.84,119.48,119.61,33731.0
2022-12-14 10:15:00,119.61,119.81,119.44,119.81,38604.0,119.61,119.81,119.44,119.81,38604.0
2022-12-14 10:20:00,119.84,120.32,119.82,120.0,18477.0,119.84,120.32,119.82,120.0,18477.0
2022-12-14 10:25:00,119.83,119.88,119.52,119.58,16120.0,119.83,119.88,119.52,119.58,16120.0
2022-12-14 10:30:00,119.55,119.87,119.4,119.57,18947.0,119.55,119.87,119.4,119.57,18947.0
2022-12-14 10:35:00,119.61,119.95,119.56,119.93,14731.0,119.61,119.95,119.56,119.93,14731.0
2022-12-14 10:40:00,119.89,120.35,119.72,120.14,13249.0,119.89,120.35,119.72,120.14,13249.0
2022-12-14 10:45:00,120.11,120.11,119.7,119.96,21593.0,120.11,120.11,119.7,119.96,21593.0
2022-12-14 10:50:00,119.98,120.04,119.69,119.72,13436.0,119.98,120.04,119.69,119.72,13436.0
2022-12-14 10:55:00,119.66,119.76,119.5,119.58,10900.0,119.66,119.76,119.5,119.58,10900.0
2022-12-14 11:00:00,119.63,119.86,119.48,119.82,12594.0,119.63,119.86,119.48,119.82,12594.0
2022-12-14 11:05:00,119.82,119.82,119.52,119.55,9767.0,119.82,119.82,119.52,119.55,9767.0
2022-12-14 11:10:00,119.55,119.69,119.46,119.65,8948.0,119.55,119.69,119.46,119.65,8948.0
2022-12-14 11:15:00,119.68,119.9,119.67,119.89,8428.0,119.68,119.9,119.67,119.89,8428.0
2022-12-14 11:20:00,119.93,120.16,119.88,119.9,10982.0,119.93,120.16,119.88,119.9,10982.0
2022-12-14 11:25:00,119.88,119.96,119.67,119.89,10303.0,119.88,119.96,119.67,119.89,10303.0
2022-12-14 11:30:00,119.92,119.97,119.47,119.56,9158.0,119.92,119.97,119.47,119.56,9158.0
2022-12-14 11:35:00,119.52,119.63,119.4,119.55,8486.0,119.52,119.63,119.4,119.55,8486.0
2022-12-14 11:40:00,119.54,119.69,119.47,119.56,13594.0,119.54,119.69,119.47,119.56,13594.0
2022-12-14 11:45:00,119.54,119.54,119.34,119.42,7994.0,119.54,119.54,119.34,119.42,7994.0
2022-12-14 11:50:00,119.44,119.59,119.4,119.56,8063.0,119.44,119.59,119.4,119.56,8063.0
2022-12-14 11:55:00,119.52,119.71,119.52,119.55,10808.0,119.52,119.71,119.52,119.55,10808.0
2022-12-14 12:00:00,119.51,119.51,119.2,119.22,5328.0,119.51,119.51,119.2,119.22,5328.0
2022-12-14 12:05:00,119.22,119.32,119.16,119.32,7332.0,119.22,119.32,119.16,119.32,7332.0
2022-12-14 12:10:00,119.34,119.37,119.0,119.06,9926.0,119.34,119.37,119.0,119.06,9926.0
2022-12-14 12:15:00,119.07,119.07,118.8,118.96,8743.0,119.07,119.07,118.8,118.96,8743.0
2022-12-14 12:20:00,118.96,119.1,118.89,119.05,14399.0,118.96,119.1,118.89,119.05,14399.0
2022-12-14 12:25:00,119.0,119.06,118.72,118.96,8109.0,119.0,119.06,118.72,118.96,8109.0
2022-12-14 12:30:00,118.98,119.23,118.97,119.13,13965.0,118.98,119.23,118.97,119.13,13965.0
2022-12-14 12:35:00,119.15,119.15,118.86,119.02,10000.0,119.15,119.15,118.86,119.02,10000.0
2022-12-14 12:40:00,119.01,119.08,118.96,119.06,10846.0,119.01,119.08,118.96,119.06,10846.0
2022-12-14 12:45:00,119.0,119.11,118.8,118.83,17201.0,119.0,119.11,118.8,118.83,17201.0
2022-12-14 12:50:00,118.83,118.86,118.66,118.86,14614.0,118.83,118.86,118.66,118.86,14614.0
2022-12-14 12:55:00,118.83,118.91,118.6,118.6,6738.0,118.83,118.91,118.6,118.6,6738.0
2022-12-14 13:00:00,118.54,118.85,118.51,118.76,10787.0,118.54,118.85,118.51,118.76,10787.0
2022-12-14 13:05:00,118.75,118.86,118.68,118.68,5636.0,118.75,118.86,118.68,118.68,5636.0
2022-12-14 13:10:00,118.69,118.86,118.59,118.59,12789.0,118.69,118.86,118.59,118.59,12789.0
2022-12-14 13:15:00,118.58,118.69,118.46,118.52,15374.0,118.58,118.69,118.46,118.52,15374.0
2022-12-14 13:20:00,118.52,118.74,118.52,118.68,5241.0,118.52,118.74,118.52,118.68,5241.0
2022-12-14 13:25:00,118.67,118.67,118.53,118.61,8821.0,118.67,118.67,118.53,118.61,8821.0
2022-12-14 13:30:00,118.61,118.72,118.59,118.6,11355.0,118.61,118.72,118.59,118.6,11355.0
2022-12-14 13:35:00,118.64,118.73,118.5,118.73,10792.0,118.64,118.73,118.5,118.73,10792.0
2022-12-14 13:40:00,118.76,118.76,118.52,118.65,16251.0,118.76,118.76,118.52,118.65,16251.0
2022-12-14 13:45:00,118.8,118.82,118.61,118.67,8388.0,118.8,118.82,118.61,118.67,8388.0
2022-12-14 13:50:00,118.7,118.73,118.63,118.7,5840.0,118.7,118.73,118.63,118.7,5840.0
2022-12-14 13:55:00,118.67,118.8,118.56,118.56,8679.0,118.67,118.8,118.56,118.56,8679.0
2022-12-14 14:00:00,118.51,118.54,117.75,118.29,32244.0,118.51,118.54,117.75,118.29,32244.0
2022-12-14 14:05:00,118.28,118.28,117.55,117.78,14481.0,118.28,118.28,117.55,117.78,14481.0
2022-12-14 14:10:00,117.79,118.61,117.79,118.5,16182.0,117.79,118.61,117.79,118.5,16182.0
2022-12-14 14:15:00,118.43,118.63,118.23,118.46,11111.0,118.43,118.63,118.23,118.46,11111.0
2022-12-14 14:20:00,118.44,118.83,118.36,118.49,20855.0,118.44,118.83,118.36,118.49,20855.0
2022-12-14 14:25:00,118.44,118.96,118.44,118.74,16071.0,118.44,118.96,118.44,118.74,16071.0
2022-12-14 14:30:00,118.63,118.71,117.58,117.66,15354.0,118.63,118.71,117.58,117.66,15354.0
2022-12-14 14:35:00,117.64,118.38,117.64,118.03,15995.0,117.64,118.38,117.64,118.03,15995.0
2022-12-14 14:40:00,117.9,118.81,117.84,118.69,13981.0,117.9,118.81,117.84,118.69,13981.0
2022-12-14 14:45:00,118.63,118.65,117.96,118.43,13302.0,118.63,118.65,117.96,118.43,13302.0
2022-12-14 14:50:00,118.5,118.5,117.89,118.12,15014.0,118.5,118.5,117.89,118.12,15014.0
2022-12-14 14:55:00,118.12,118.15,117.77,118.0,8915.0,118.12,118.15,117.77,118.0,8915.0
2022-12-14 15:00:00,118.09,118.85,118.06,118.56,13921.0,118.09,118.85,118.06,118.56,13921.0
2022-12-14 15:05:00,118.52,118.7,118.38,118.59,11915.0,118.52,118.7,118.38,118.59,11915.0
2022-12-14 15:10:00,118.62,119.52,118.6,119.18,20048.0,118.62,119.52,118.6,119.18,20048.0
2022-12-14 15:15:00,119.3,119.34,118.78,119.19,23538.0,119.3,119.34,118.78,119.19,23538.0
2022-12-14 15:20:00,119.23,119.43,118.99,119.24,10849.0,119.23,119.43,118.99,119.24,10849.0
2022-12-14 15:25:00,119.33,119.33,118.45,118.45,17265.0,119.33,119.33,118.45,118.45,17265.0
2022-12-14 15:30:00,118.4,118.52,118.02,118.21,19678.0,118.4,118.52,118.02,118.21,19678.0
2022-12-14 15:35:00,118.21,118.48,118.01,118.44,22039.0,118.21,118.48,118.01,118.44,22039.0
2022-12-14 15:40:00,118.45,118.55,118.28,118.54,22620.0,118.45,118.55,118.28,118.54,22620.0
2022-12-14 15:45:00,118.52,119.13,118.44,119.13,33739.0,118.52,119.13,118.44,119.13,33739.0
2022-12-14 15:50:00,119.25,119.69,119.22,119.47,62736.0,119.25,119.69,119.22,119.47,62736.0
2022-12-14 15:55:00,119.44,119.47,119.1,119.21,142455.0,119.44,119.47,119.1,119.21,142455.0
2022-12-15 09:30:00,120.96,121.82,119.97,119.98,222981.0,120.96,121.82,119.97,119.98,222981.0
2022-12-15 09:35:00,120.07,120.1,118.62,118.88,67493.0,120.07,120.1,118.62,118.88,67493.0
2022-12-15 09:40:00,118.88,119.39,118.3,119.12,47916.0,118.88,119.39,118.3,119.12,47916.0
2022-12-15 09:45:00,119.05,119.1,117.01,117.22,82136.0,119.05,119.1,117.01,117.22,82136.0
2022-12-15 09:50:00,117.26,118.48,117.26,117.81,44740.0,117.26,118.48,117.26,117.81,44740.0
2022-12-15 09:55:00,117.97,118.11,116.65,116.8,38677.0,117.97,118.11,116.65,116.8,38677.0
2022-12-15 10:00:00,116.79,116.8,116.07,116.07,44147.0,116.79,116.8,116.07,116.07,44147.0
2022-12-15 10:05:00,116.02,116.12,115.28,115.99,52389.0,116.02,116.12,115.28,115.99,52389.0
2022-12-15 10:10:00,115.98,116.43,115.63,116.34,32405.0,115.98,116.43,115.63,116.34,32405.0
2022-12-15 10:15:00,116.32,116.78,116.07,116.16,34819.0,116.32,116.78,116.07,116.16,34819.0
2022-12-15 10:20:00,116.15,116.15,115.28,115.28,22795.0,116.15,116.15,115.28,115.28,22795.0
2022-12-15 10:25:00,115.34,115.87,115.16,115.64,29987.0,115.34,115.87,115.16,115.64,29987.0
2022-12-15 10:30:00,115.63,115.7,115.04,115.45,12504.0,115.63,115.7,115.04,115.45,12504.0
2022-12-15 10:35:00,115.41,115.46,115.01,115.3,19708.0,115.41,115.46,115.01,115.3,19708.0
2022-12-15 10:40:00,115.23,115.23,114.84,115.11,21650.0,115.23,115.23,114.84,115.11,21650.0
2022-12-15 10:45:00,115.1,115.27,114.91,114.96,17601.0,115.1,115.27,114.91,114.96,17601.0
2022-12-15 10:50:00,114.9,115.45,114.82,115.29,18005.0,114.9,115.45,114.82,115.29,18005.0
2022-12-15 10:55:00,115.28,115.32,114.82,115.09,45139.0,115.28,115.32,114.82,115.09,45139.0
2022-12-15 11:00:00,115.14,115.3,114.76,115.05,33248.0,115.14,115.3,114.76,115.05,33248.0
2022-12-15 11:05:00,114.91,115.07,114.56,115.04,13362.0,114.91,115.07,114.56,115.04,13362.0
2022-12-15 11:10:00,115.05,115.34,114.65,114.66,9293.0,115.05,115.34,114.65,114.66,9293.0
2022-12-15 11:15:00,114.6,114.65,114.21,114.62,21861.0,114.6,114.65,114.21,114.62,21861.0
2022-12-15 11:20:00,114.61,114.77,114.46,114.73,15891.0,114.61,114.77,114.46,114.73,15891.0
2022-12-15 11:25:00,114.71,114.8,114.51,114.74,18952.0,114.71,114.8,114.51,114.74,18952.0
2022-12-15 11:30:00,114.76,114.8,114.4,114.61,23383.0,114.76,114.8,114.4,114.61,23383.0
2022-12-15 11:35:00,114.63,114.71,114.2,114.34,16330.0,114.63,114.71,114.2,114.34,16330.0
2022-12-15 11:40:00,114.41,114.44,114.07,114.28,19710.0,114.41,114.44,114.07,114.28,19710.0
2022-12-15 11:45:00,114.28,114.45,114.1,114.1,18930.0,114.28,114.45,114.1,114.1,18930.0
2022-12-15 11:50:00,114.1,114.12,113.95,114.01,9637.0,114.1,114.12,113.95,114.01,9637.0
2022-12-15 11:55:00,114.04,114.24,114.0,114.04,17469.0,114.04,114.24,114.0,114.04,17469.0
2022-12-15 12:00:00,114.04,114.28,113.94,113.94,12783.0,114.04,114.28,113.94,113.94,12783.0
2022-12-15 12:05:00,113.93,113.98,113.65,113.67,16630.0,113.93,113.98,113.65,113.67,16630.0
2022-12-15 12:10:00,113.66,113.7,113.44,113.63,16924.0,113.66,113.7,113.44,113.63,16924.0
2022-12-15 12:15:00,113.71,113.81,113.61,113.81,8647.0,113.71,113.81,113.61,113.81,8647.0
2022-12-15 12:20:00,113.78,113.83,113.54,113.54,12027.0,113.78,113.83,113.54,113.54,12027.0
2022-12-15 12:25:00,113.5,113.62,113.38,113.53,9222.0,113.5,113.62,113.38,113.53,9222.0
2022-12-15 12:30:00,113.56,113.82,113.55,113.73,16107.0,113.56,113.82,113.55,113.73,16107.0
2022-12-15 12:35:00,113.77,113.78,113.13,113.24,5849.0,113.77,113.78,113.13,113.24,5849.0
2022-12-15 12:40:00,113.14,113.3,113.0,113.15,14664.0,113.14,113.3,113.0,113.15,14664.0
2022-12-15 12:45:00,113.15,113.6,113.15,113.6,13056.0,113.15,113.6,113.15,113.6,13056.0
2022-12-15 12:50:00,113.6,113.64,113.37,113.38,7599.0,113.6,113.64,113.37,113.38,7599.0
2022-12-15 12:55:00,113.37,113.38,113.09,113.23,9039.0,113.37,113.38,113.09,113.23,9039.0
2022-12-15 13:00:00,113.2,113.31,113.09,113.18,13174.0,113.2,113.31,113.09,113.18,13174.0
2022-12-15 13:05:00,113.2,113.23,112.84,113.08,14139.0,113.2,113.23,112.84,113.08,14139.0
2022-12-15 13:10:00,113.14,113.25,112.97,113.05,12487.0,113.14,113.25,112.97,113.05,12487.0
2022-12-15 13:15:00,113.05,113.15,112.97,113.15,20721.0,113.05,113.15,112.97,113.15,20721.0
2022-12-15 13:20:00,113.13,113.35,113.1,113.24,24296.0,113.13,113.35,113.1,113.24,24296.0
2022-12-15 13:25:00,113.25,113.36,112.92,112.92,38334.0,113.25,113.36,112.92,112.92,38334.0
2022-12-15 13:30:00,112.91,113.0,112.76,112.83,15944.0,112.91,113.0,112.76,112.83,15944.0
2022-12-15 13:35:00,112.87,112.9,112.71,112.78,19003.0,112.87,112.9,112.71,112.78,19003.0
2022-12-15 13:40:00,112.77,112.83,112.67,112.82,15429.0,112.77,112.83,112.67,112.82,15429.0
2022-12-15 13:45:00,112.86,113.16,112.86,113.0,19399.0,112.86,113.16,112.86,113.0,19399.0
2022-12-15 13:50:00,113.04,113.42,113.0,113.42,23521.0,113.04,113.42,113.0,113.42,23521.0
2022-12-15 13:55:00,113.42,113.5,113.36,113.42,13620.0,113.42,113.5,113.36,113.42,13620.0
2022-12-15 14:00:00,113.42,113.57,113.42,113.55,15706.0,113.42,113.57,113.42,113.55,15706.0
2022-12-15 14:05:00,113.56,113.71,113.53,113.61,17507.0,113.56,113.71,113.53,113.61,17507.0
2022-12-15 14:10:00,113.59,113.68,113.22,113.33,33353.0,113.59,113.68,113.22,113.33,33353.0
2022-12-15 14:15:00,113.34,113.64,113.34,113.64,10812.0,113.34,113.64,113.34,113.64,10812.0
2022-12-15 14:20:00,113.59,113.92,113.58,113.61,8248.0,113.59,113.92,113.58,113.61,8248.0
2022-12-15 14:25:00,113.67,114.09,113.67,114.06,14550.0,113.67,114.09,113.67,114.06,14550.0
2022-12-15 14:30:00,114.05,114.21,114.05,114.21,8947.0,114.05,114.21,114.05,114.21,8947.0
2022-12-15 14:35:00,114.21,114.52,114.15,114.33,18140.0,114.21,114.52,114.15,114.33,18140.0
2022-12-15 14:40:00,114.29,114.51,114.28,114.34,14186.0,114.29,114.51,114.28,114.34,14186.0
2022-12-15 14:45:00,114.32,114.52,114.19,114.24,23756.0,114.32,114.52,114.19,114.24,23756.0
2022-12-15 14:50:00,114.2,114.42,114.07,114.36,21719.0,114.2,114.42,114.07,114.36,21719.0
2022-12-15 14:55:00,114.32,114.57,114.3,114.5,12828.0,114.32,114.57,114.3,114.5,12828.0
2022-12-15 15:00:00,114.57,114.71,114.45,114.48,13381.0,114.57,114.71,114.45,114.48,13381.0
2022-12-15 15:05:00,114.45,114.5,114.24,114.44,13523.0,114.45,114.5,114.24,114.44,13523.0
2022-12-15 15:10:00,114.44,114.44,114.04,114.09,15189.0,114.44,114.44,114.04,114.09,15189.0
2022-12-15 15:15:00,114.06,114.24,114.04,114.05,14190.0,114.06,114.24,114.04,114.05,14190.0
2022-12-15 15:20:00,114.08,114.17,113.99,114.07,22671.0,114.08,114.17,113.99,114.07,22671.0
2022-12-15 15:25:00,114.08,114.1,113.88,114.01,20558.0,114.08,114.1,113.88,114.01,20558.0
2022-12-15 15:30:00,114.0,114.0,113.37,113.56,33483.0,114.0,114.0,113.37,113.56,33483.0
2022-12-15 15:35:00,113.54,113.56,113.18,113.19,28869.0,113.54,113.56,113.18,113.19,28869.0
2022-12-15 15:40:00,113.19,113.52,113.03,113.5,45179.0,113.19,113.52,113.03,113.5,45179.0
2022-12-15 15:45:00,113.5,113.53,113.28,113.35,42936.0,113.5,113.53,113.28,113.35,42936.0
2022-12-15 15:50:00,113.33,113.54,113.15,113.53,70790.0,113.33,113.54,113.15,113.53,70790.0
2022-12-15 15:55:00,113.51,113.77,113.31,113.71,124254.0,113.51,113.77,113.31,113.71,124254.0
2022-12-16 09:30:00,114.33,115.88,114.31,115.17,235088.0,114.33,115.88,114.31,115.17,235088.0
2022-12-16 09:35:00,115.26,115.51,114.08,114.14,69658.0,115.26,115.51,114.08,114.14,69658.0
2022-12-16 09:40:00,114.12,114.21,113.17,113.34,100771.0,114.12,114.21,113.17,113.34,100771.0
2022-12-16 09:45:00,113.43,113.88,113.1,113.8,53232.0,113.43,113.88,113.1,113.8,53232.0
2022-12-16 09:50:00,113.79,114.8,113.7,114.78,49620.0,113.79,114.8,113.7,114.78,49620.0
2022-12-16 09:55:00,114.88,115.26,114.58,114.91,40458.0,114.88,115.26,114.58,114.91,40458.0
2022-12-16 10:00:00,114.87,114.87,114.02,114.4,56442.0,114.87,114.87,114.02,114.4,56442.0
2022-12-16 10:05:00,114.33,114.43,113.76,114.09,25679.0,114.33,114.43,113.76,114.09,25679.0
2022-12-16 10:10:00,114.09,114.14,113.44,113.5,28820.0,114.09,114.14,113.44,113.5,28820.0
2022-12-16 10:15:00,113.56,113.82,113.23,113.26,24114.0,113.56,113.82,113.23,113.26,24114.0
2022-12-16 10:20:00,113.28,113.41,113.05,113.33,35266.0,113.28,113.41,113.05,113.33,35266.0
2022-12-16 10:25:00,113.34,113.99,113.21,113.9,37083.0,113.34,113.99,113.21,113.9,37083.0
2022-12-16 10:30:00,113.85,113.95,113.7,113.75,22016.0,113.85,113.95,113.7,113.75,22016.0
2022-12-16 10:35:00,113.79,114.2,113.71,113.88,38077.0,113.79,114.2,113.71,113.88,38077.0
2022-12-16 10:40:00,113.82,114.37,113.78,114.27,10314.0,113.82,114.37,113.78,114.27,10314.0
2022-12-16 10:45:00,114.19,114.39,114.03,114.31,26769.0,114.19,114.39,114.03,114.31,26769.0
2022-12-16 10:50:00,114.3,114.68,114.15,114.54,24661.0,114.3,114.68,114.15,114.54,24661.0
2022-12-16 10:55:00,114.57,114.95,114.57,114.71,25054.0,114.57,114.95,114.57,114.71,25054.0
2022-12-16 11:00:00,114.8,115.0,114.55,114.68,21106.0,114.8,115.0,114.55,114.68,21106.0
2022-12-16 11:05:00,114.7,114.83,114.53,114.56,17635.0,114.7,114.83,114.53,114.56,17635.0
2022-12-16 11:10:00,114.53,114.62,114.22,114.62,17015.0,114.53,114.62,114.22,114.62,17015.0
2022-12-16 11:15:00,114.65,114.88,114.58,114.64,18723.0,114.65,114.88,114.58,114.64,18723.0
2022-12-16 11:20:00,114.67,114.67,114.36,114.36,16138.0,114.67,114.67,114.36,114.36,16138.0
2022-12-16 11:25:00,114.3,114.93,114.3,114.9,24057.0,114.3,114.93,114.3,114.9,24057.0
2022-12-16 11:30:00,114.91,115.09,114.69,114.69,19312.0,114.91,115.09,114.69,114.69,19312.0
2022-12-16 11:35:00,114.73,114.87,114.48,114.58,16950.0,114.73,114.87,114.48,114.58,16950.0
2022-12-16 11:40:00,114.56,114.57,114.39,114.46,9570.0,114.56,114.57,114.39,114.46,9570.0
2022-12-16 11:45:00,114.45,114.57,114.28,114.41,32472.0,114.45,114.57,114.28,114.41,32472.0
2022-12-16 11:50:00,114.47,114.82,114.45,114.63,40329.0,114.47,114.82,114.45,114.63,40329.0
2022-12-16 11:55:00,114.69,114.78,114.48,114.5,7921.0,114.69,114.78,114.48,114.5,7921.0
2022-12-16 12:00:00,114.48,114.8,114.47,114.8,12286.0,114.48,114.8,114.47,114.8,12286.0
2022-12-16 12:05:00,114.8,114.84,114.64,114.68,5055.0,114.8,114.84,114.64,114.68,5055.0
2022-12-16 12:10:00,114.64,114.66,114.16,114.25,13471.0,114.64,114.66,114.16,114.25,13471.0
2022-12-16 12:15:00,114.26,114.38,114.09,114.27,22250.0,114.26,114.38,114.09,114.27,22250.0
2022-12-16 12:20:00,114.28,114.32,113.88,113.98,7919.0,114.28,114.32,113.88,113.98,7919.0
2022-12-16 12:25:00,113.95,114.08,113.76,113.76,15854.0,113.95,114.08,113.76,113.76,15854.0
2022-12-16 12:30:00,113.78,113.9,113.58,113.64,14474.0,113.78,113.9,113.58,113.64,14474.0
2022-12-16 12:35:00,113.57,113.92,113.57,113.73,16701.0,113.57,113.92,113.57,113.73,16701.0
2022-12-16 12:40:00,113.71,113.71,113.42,113.49,8914.0,113.71,113.71,113.42,113.49,8914.0
2022-12-16 12:45:00,113.49,113.5,113.37,113.41,7584.0,113.49,113.5,113.37,113.41,7584.0
2022-12-16 12:50:00,113.41,113.57,113.32,113.57,9606.0,113.41,113.57,113.32,113.57,9606.0
2022-12-16 12:55:00,113.52,113.52,113.25,113.36,7341.0,113.52,113.52,113.25,113.36,7341.0
2022-12-16 13:00:00,113.31,113.39,113.22,113.26,11351.0,113.31,113.39,113.22,113.26,11351.0
2022-12-16 13:05:00,113.27,113.38,113.22,113.25,10807.0,113.27,113.38,113.22,113.25,10807.0
2022-12-16 13:10:00,113.28,113.43,113.25,113.29,14223.0,113.28,113.43,113.25,113.29,14223.0
2022-12-16 13:15:00,113.3,113.38,113.24,113.28,7916.0,113.3,113.38,113.24,113.28,7916.0
2022-12-16 13:20:00,113.26,113.57,113.23,113.55,11445.0,113.26,113.57,113.23,113.55,11445.0
2022-12-16 13:25:00,113.54,113.58,113.45,113.45,8353.0,113.54,113.58,113.45,113.45,8353.0
2022-12-16 13:30:00,113.41,113.49,113.27,113.44,10448.0,113.41,113.49,113.27,113.44,10448.0
2022-12-16 13:35:00,113.41,113.46,113.22,113.27,10552.0,113.41,113.46,113.22,113.27,10552.0
2022-12-16 13:40:00,113.24,113.33,113.14,113.31,16246.0,113.24,113.33,113.14,113.31,16246.0
2022-12-16 13:45:00,113.31,113.41,113.31,113.34,9437.0,113.31,113.41,113.31,113.34,9437.0
2022-12-16 13:50:00,113.32,113.38,113.21,113.36,11502.0,113.32,113.38,113.21,113.36,11502.0
2022-12-16 13:55:00,113.36,113.36,113.06,113.07,9973.0,113.36,113.36,113.06,113.07,9973.0
2022-12-16 14:00:00,113.03,113.16,113.03,113.07,12129.0,113.03,113.16,113.03,113.07,12129.0
2022-12-16 14:05:00,113.05,113.29,112.97,113.24,19904.0,113.05,113.29,112.97,113.24,19904.0
2022-12-16 14:10:00,113.25,113.45,113.19,113.44,16725.0,113.25,113.45,113.19,113.44,16725.0
2022-12-16 14:15:00,113.45,113.52,113.35,113.46,19976.0,113.45,113.52,113.35,113.46,19976.0
2022-12-16 14:20:00,113.45,113.48,113.27,113.41,20180.0,113.45,113.48,113.27,113.41,20180.0
2022-12-16 14:25:00,113.42,113.48,113.31,113.31,12050.0,113.42,113.48,113.31,113.31,12050.0
2022-12-16 14:30:00,113.31,113.36,113.21,113.32,15602.0,113.31,113.36,113.21,113.32,15602.0
2022-12-16 14:35:00,113.3,113.3,113.07,113.07,7905.0,113.3,113.3,113.07,113.07,7905.0
2022-12-16 14:40:00,113.08,113.34,113.02,113.34,8971.0,113.08,113.34,113.02,113.34,8971.0
2022-12-16 14:45:00,113.38,113.55,113.35,113.51,14366.0,113.38,113.55,113.35,113.51,14366.0
2022-12-16 14:50:00,113.53,113.64,113.35,113.57,25584.0,113.53,113.64,113.35,113.57,25584.0
2022-12-16 14:55:00,113.63,113.85,113.59,113.79,9543.0,113.63,113.85,113.59,113.79,9543.0
2022-12-16 15:00:00,113.8,113.91,113.78,113.86,11737.0,113.8,113.91,113.78,113.86,11737.0
2022-12-16 15:05:00,113.87,113.92,113.76,113.85,12878.0,113.87,113.92,113.76,113.85,12878.0
2022-12-16 15:10:00,113.85,113.96,113.72,113.91,21399.0,113.85,113.96,113.72,113.91,21399.0
2022-12-16 15:15:00,113.89,114.18,113.88,113.92,14747.0,113.89,114.18,113.88,113.92,14747.0
2022-12-16 15:20:00,113.91,113.91,113.55,113.7,23392.0,113.91,113.91,113.55,113.7,23392.0
2022-12-16 15:25:00,113.79,114.0,113.79,113.95,24267.0,113.79,114.0,113.79,113.95,24267.0
2022-12-16 15:30:00,113.99,114.05,113.65,113.79,32013.0,113.99,114.05,113.65,113.79,32013.0
2022-12-16 15:35:00,113.78,114.05,113.63,113.83,34788.0,113.78,114.05,113.63,113.83,34788.0
2022-12-16 15:40:00,113.84,113.94,113.42,113.46,47612.0,113.84,113.94,113.42,113.46,47612.0
2022-12-16 15:45:00,113.42,113.42,113.04,113.16,66339.0,113.42,113.42,113.04,113.16,66339.0
2022-12-16 15:50:00,113.15,113.88,112.64,112.79,312211.0,113.15,113.88,112.64,112.79,312211.0
2022-12-16 15:55:00,112.74,112.79,112.33,112.57,283962.0,112.74,112.79,112.33,112.57,283962.0
2022-12-19 09:30:00,114.14,114.6,113.03,113.44,99000.0,114.14,114.6,113.03,113.44,99000.0
2022-12-19 09:35:00,113.3,113.56,112.91,113.4,22588.0,113.3,113.56,112.91,113.4,22588.0
2022-12-19 09:40:00,113.49,113.65,112.79,113.26,36015.0,113.49,113.65,112.79,113.26,36015.0
2022-12-19 09:45:00,113.06,113.27,112.25,112.3,35629.0,113.06,113.27,112.25,112.3,35629.0
2022-12-19 09:50:00,112.47,112.47,111.74,111.97,43175.0,112.47,112.47,111.74,111.97,43175.0
2022-12-19 09:55:00,111.72,112.46,111.19,112.45,72328.0,111.72,112.46,111.19,112.45,72328.0
2022-12-19 10:00:00,112.45,113.0,112.45,112.8,12535.0,112.45,113.0,112.45,112.8,12535.0
2022-12-19 10:05:00,112.75,112.81,112.04,112.16,18647.0,112.75,112.81,112.04,112.16,18647.0
2022-12-19 10:10:00,112.09,113.12,112.08,113.11,13955.0,112.09,113.12,112.08,113.11,13955.0
2022-12-19 10:15:00,113.05,113.88,112.88,113.81,35672.0,113.05,113.88,112.88,113.81,35672.0
2022-12-19 10:20:00,113.88,114.01,113.69,113.69,6975.0,113.88,114.01,113.69,113.69,6975.0
2022-12-19 10:25:00,113.64,113.69,113.4,113.64,28234.0,113.64,113.69,113.4,113.64,28234.0
2022-12-19 10:30:00,113.67,113.68,113.43,113.67,11471.0,113.67,113.68,113.43,113.67,11471.0
2022-12-19 10:35:00,113.72,113.86,113.1,113.1,39042.0,113.72,113.86,113.1,113.1,39042.0
2022-12-19 10:40:00,113.12,113.57,113.12,113.34,12152.0,113.12,113.57,113.12,113.34,12152.0
2022-12-19 10:45:00,113.44,113.49,113.04,113.04,8061.0,113.44,113.49,113.04,113.04,8061.0
2022-12-19 10:50:00,113.06,113.06,112.01,112.44,23582.0,113.06,113.06,112.01,112.44,23582.0
2022-12-19 10:55:00,112.45,112.88,112.26,112.88,14954.0,112.45,112.88,112.26,112.88,14954.0
2022-12-19 11:00:00,112.82,113.0,112.51,112.52,11346.0,112.82,113.0,112.51,112.52,11346.0
2022-12-19 11:05:00,112.48,112.65,112.36,112.65,3805.0,112.48,112.65,112.36,112.65,3805.0
2022-12-19 11:10:00,112.7,112.97,112.61,112.83,8919.0,112.7,112.97,112.61,112.83,8919.0
2022-12-19 11:15:00,112.81,112.81,112.42,112.43,8332.0,112.81,112.81,112.42,112.43,8332.0
2022-12-19 11:20:00,112.41,112.65,112.3,112.65,8397.0,112.41,112.65,112.3,112.65,8397.0
2022-12-19 11:25:00,112.65,112.68,112.51,112.64,7501.0,112.65,112.68,112.51,112.64,7501.0
2022-12-19 11:30:00,112.67,112.69,112.24,112.33,6842.0,112.67,112.69,112.24,112.33,6842.0
2022-12-19 11:35:00,112.26,112.46,112.13,112.43,9465.0,112.26,112.46,112.13,112.43,9465.0
2022-12-19 11:40:00,112.42,112.46,112.11,112.29,7620.0,112.42,112.46,112.11,112.29,7620.0
2022-12-19 11:45:00,112.23,112.48,112.22,112.24,3192.0,112.23,112.48,112.22,112.24,3192.0
2022-12-19 11:50:00,112.25,112.25,111.96,111.97,5672.0,112.25,112.25,111.96,111.97,5672.0
2022-12-19 11:55:00,112.0,112.0,111.67,111.68,10054.0,112.0,112.0,111.67,111.68,10054.0
2022-12-19 12:00:00,111.75,112.03,111.74,112.02,3787.0,111.75,112.03,111.74,112.02,3787.0
2022-12-19 12:05:00,112.04,112.13,112.0,112.09,3541.0,112.04,112.13,112.0,112.09,3541.0
2022-12-19 12:10:00,112.09,112.15,112.0,112.05,4246.0,112.09,112.15,112.0,112.05,4246.0
2022-12-19 12:15:00,112.08,112.13,111.98,112.06,3727.0,112.08,112.13,111.98,112.06,3727.0
2022-12-19 12:20:00,112.09,112.1,111.92,111.93,3340.0,112.09,112.1,111.92,111.93,3340.0
2022-12-19 12:25:00,111.93,111.96,111.83,111.85,4836.0,111.93,111.96,111.83,111.85,4836.0
2022-12-19 12:30:00,111.83,112.02,111.8,111.81,10229.0,111.83,112.02,111.8,111.81,10229.0
2022-12-19 12:35:00,111.84,111.99,111.84,111.98,8752.0,111.84,111.99,111.84,111.98,8752.0
2022-12-19 12:40:00,112.0,112.23,111.9,112.08,8682.0,112.0,112.23,111.9,112.08,8682.0
2022-12-19 12:45:00,112.05,112.16,111.98,112.14,2410.0,112.05,112.16,111.98,112.14,2410.0
2022-12-19 12:50:00,112.15,112.54,112.15,112.46,9180.0,112.15,112.54,112.15,112.46,9180.0
2022-12-19 12:55:00,112.43,112.43,112.23,112.28,3272.0,112.43,112.43,112.23,112.28,3272.0
2022-12-19 13:00:00,112.4,112.4,112.18,112.33,2941.0,112.4,112.4,112.18,112.33,2941.0
2022-12-19 13:05:00,112.29,112.29,112.16,112.19,3886.0,112.29,112.29,112.16,112.19,3886.0
2022-12-19 13:10:00,112.25,112.56,112.25,112.46,3832.0,112.25,112.56,112.25,112.46,3832.0
2022-12-19 13:15:00,112.46,112.56,112.39,112.56,3523.0,112.46,112.56,112.39,112.56,3523.0
2022-12-19 13:20:00,112.54,112.69,112.49,112.6,3650.0,112.54,112.69,112.49,112.6,3650.0
2022-12-19 13:25:00,112.66,112.7,112.53,112.55,2417.0,112.66,112.7,112.53,112.55,2417.0
2022-12-19 13:30:00,112.49,112.49,112.31,112.31,2383.0,112.49,112.49,112.31,112.31,2383.0
2022-12-19 13:35:00,112.26,112.26,112.02,112.04,4451.0,112.26,112.26,112.02,112.04,4451.0
2022-12-19 13:40:00,112.0,112.07,111.92,111.92,1898.0,112.0,112.07,111.92,111.92,1898.0
2022-12-19 13:45:00,111.9,112.0,111.88,111.95,2854.0,111.9,112.0,111.88,111.95,2854.0
2022-12-19 13:50:00,111.96,112.06,111.86,111.92,3020.0,111.96,112.06,111.86,111.92,3020.0
2022-12-19 13:55:00,111.87,111.91,111.78,111.82,8637.0,111.87,111.91,111.78,111.82,8637.0
2022-12-19 14:00:00,111.8,111.8,111.59,111.66,3628.0,111.8,111.8,111.59,111.66,3628.0
2022-12-19 14:05:00,111.67,111.84,111.67,111.78,3254.0,111.67,111.84,111.67,111.78,3254.0
2022-12-19 14:10:00,111.75,111.82,111.73,111.78,12284.0,111.75,111.82,111.73,111.78,12284.0
2022-12-19 14:15:00,111.8,111.8,111.64,111.64,5402.0,111.8,111.8,111.64,111.64,5402.0
2022-12-19 14:20:00,111.63,111.67,111.58,111.58,4541.0,111.63,111.67,111.58,111.58,4541.0
2022-12-19 14:25:00,111.59,111.92,111.59,111.86,12756.0,111.59,111.92,111.59,111.86,12756.0
2022-12-19 14:30:00,111.84,111.89,111.74,111.74,6521.0,111.84,111.89,111.74,111.74,6521.0
2022-12-19 14:35:00,111.77,111.86,111.65,111.7,6192.0,111.77,111.86,111.65,111.7,6192.0
2022-12-19 14:40:00,111.7,111.94,111.66,111.94,2950.0,111.7,111.94,111.66,111.94,2950.0
2022-12-19 14:45:00,111.94,112.05,111.87,111.88,7734.0,111.94,112.05,111.87,111.88,7734.0
2022-12-19 14:50:00,111.88,111.88,111.68,111.7,6884.0,111.88,111.88,111.68,111.7,6884.0
2022-12-19 14:55:00,111.73,111.78,111.68,111.69,12079.0,111.73,111.78,111.68,111.69,12079.0
2022-12-19 15:00:00,111.7,111.8,111.66,111.68,20298.0,111.7,111.8,111.66,111.68,20298.0
2022-12-19 15:05:00,111.69,111.69,111.48,111.61,15270.0,111.69,111.69,111.48,111.61,15270.0
2022-12-19 15:10:00,111.6,111.64,111.48,111.52,11712.0,111.6,111.64,111.48,111.52,11712.0
2022-12-19 15:15:00,111.54,111.57,111.34,111.51,15457.0,111.54,111.57,111.34,111.51,15457.0
2022-12-19 15:20:00,111.49,111.52,111.41,111.45,15053.0,111.49,111.52,111.41,111.45,15053.0
2022-12-19 15:25:00,111.45,111.5,111.24,111.36,15533.0,111.45,111.5,111.24,111.36,15533.0
2022-12-19 15:30:00,111.38,111.5,111.34,111.42,15085.0,111.38,111.5,111.34,111.42,15085.0
2022-12-19 15:35:00,111.42,111.5,111.34,111.34,16420.0,111.42,111.5,111.34,111.34,16420.0
2022-12-19 15:40:00,111.35,111.54,111.25,111.51,21565.0,111.35,111.54,111.25,111.51,21565.0
2022-12-19 15:45:00,111.48,111.6,111.38,111.38,33340.0,111.48,111.6,111.38,111.38,33340.0
2022-12-19 15:50:00,111.43,111.96,111.43,111.84,43274.0,111.43,111.96,111.43,111.84,43274.0
2022-12-19 15:55:00,111.84,112.24,111.84,112.05,98614.0,111.84,112.24,111.84,112.05,98614.0
2022-12-20 09:30:00,107.3,109.99,107.23,109.69,124269.0,107.3,109.99,107.23,109.69,124269.0
2022-12-20 09:35:00,109.79,109.79,108.79,109.13,30550.0,109.79,109.79,108.79,109.13,30550.0
2022-12-20 09:40:00,109.21,109.31,108.16,108.39,40197.0,109.21,109.31,108.16,108.39,40197.0
2022-12-20 09:45:00,108.28,109.05,107.92,108.79,28752.0,108.28,109.05,107.92,108.79,28752.0
2022-12-20 09:50:00,108.85,109.36,108.62,109.24,28220.0,108.85,109.36,108.62,109.24,28220.0
2022-12-20 09:55:00,109.29,110.09,109.24,109.8,52872.0,109.29,110.09,109.24,109.8,52872.0
2022-12-20 10:00:00,109.93,110.47,109.93,110.42,16801.0,109.93,110.47,109.93,110.42,16801.0
2022-12-20 10:05:00,110.39,110.71,110.32,110.34,16032.0,110.39,110.71,110.32,110.34,16032.0
2022-12-20 10:10:00,110.34,110.39,109.95,109.96,12686.0,110.34,110.39,109.95,109.96,12686.0
2022-12-20 10:15:00,109.78,109.88,109.59,109.68,8926.0,109.78,109.88,109.59,109.68,8926.0
2022-12-20 10:20:00,109.64,109.97,109.59,109.8,17574.0,109.64,109.97,109.59,109.8,17574.0
2022-12-20 10:25:00,109.76,109.86,109.63,109.74,11019.0,109.76,109.86,109.63,109.74,11019.0
2022-12-20 10:30:00,109.76,109.87,109.61,109.62,19251.0,109.76,109.87,109.61,109.62,19251.0
2022-12-20 10:35:00,109.57,110.1,109.57,110.01,22168.0,109.57,110.1,109.57,110.01,22168.0
2022-12-20 10:40:00,109.94,110.0,109.75,109.94,13432.0,109.94,110.0,109.75,109.94,13432.0
2022-12-20 10:45:00,109.98,110.1,109.7,109.89,37208.0,109.98,110.1,109.7,109.89,37208.0
2022-12-20 10:50:00,109.89,109.89,109.3,109.31,14655.0,109.89,109.89,109.3,109.31,14655.0
2022-12-20 10:55:00,109.32,109.35,108.76,108.8,16571.0,109.32,109.35,108.76,108.8,16571.0
2022-12-20 11:00:00,108.79,108.8,108.44,108.6,39855.0,108.79,108.8,108.44,108.6,39855.0
2022-12-20 11:05:00,108.58,108.82,108.55,108.65,22410.0,108.58,108.82,108.55,108.65,22410.0
2022-12-20 11:10:00,108.7,108.7,108.07,108.16,13663.0,108.7,108.7,108.07,108.16,13663.0
2022-12-20 11:15:00,108.18,108.2,107.6,107.88,23239.0,108.18,108.2,107.6,107.88,23239.0
2022-12-20 11:20:00,107.9,108.22,107.89,108.15,18058.0,107.9,108.22,107.89,108.15,18058.0
2022-12-20 11:25:00,108.09,108.69,108.04,108.62,19573.0,108.09,108.69,108.04,108.62,19573.0
2022-12-20 11:30:00,108.66,108.82,108.51,108.82,10948.0,108.66,108.82,108.51,108.82,10948.0
2022-12-20 11:35:00,108.88,108.97,108.78,108.96,12491.0,108.88,108.97,108.78,108.96,12491.0
2022-12-20 11:40:00,108.98,108.98,108.82,108.86,11368.0,108.98,108.98,108.82,108.86,11368.0
2022-12-20 11:45:00,108.89,108.97,108.71,108.8,12776.0,108.89,108.97,108.71,108.8,12776.0
2022-12-20 11:50:00,108.77,108.87,108.69,108.87,5546.0,108.77,108.87,108.69,108.87,5546.0
2022-12-20 11:55:00,108.88,109.06,108.79,109.03,9214.0,108.88,109.06,108.79,109.03,9214.0
2022-12-20 12:00:00,109.04,109.3,109.01,109.19,8415.0,109.04,109.3,109.01,109.19,8415.0
2022-12-20 12:05:00,109.23,109.45,109.22,109.4,7709.0,109.23,109.45,109.22,109.4,7709.0
2022-12-20 12:10:00,109.38,109.42,109.27,109.31,14367.0,109.38,109.42,109.27,109.31,14367.0
2022-12-20 12:15:00,109.31,109.39,109.26,109.29,4355.0,109.31,109.39,109.26,109.29,4355.0
2022-12-20 12:20:00,109.3,109.38,109.23,109.23,5529.0,109.3,109.38,109.23,109.23,5529.0
2022-12-20 12:25:00,109.24,109.24,108.85,108.85,5151.0,109.24,109.24,108.85,108.85,5151.0
2022-12-20 12:30:00,108.89,108.89,108.45,108.51,11300.0,108.89,108.89,108.45,108.51,11300.0
2022-12-20 12:35:00,108.45,108.6,108.42,108.6,7130.0,108.45,108.6,108.42,108.6,7130.0
2022-12-20 12:40:00,108.65,108.74,108.52,108.53,7748.0,108.65,108.74,108.52,108.53,7748.0
2022-12-20 12:45:00,108.53,108.7,108.52,108.66,6033.0,108.53,108.7,108.52,108.66,6033.0
2022-12-20 12:50:00,108.67,108.69,108.52,108.56,4340.0,108.67,108.69,108.52,108.56,4340.0
2022-12-20 12:55:00,108.52,108.63,108.52,108.59,3574.0,108.52,108.63,108.52,108.59,3574.0
2022-12-20 13:00:00,108.6,108.79,108.57,108.67,8145.0,108.6,108.79,108.57,108.67,8145.0
2022-12-20 13:05:00,108.7,108.96,108.59,108.91,7044.0,108.7,108.96,108.59,108.91,7044.0
2022-12-20 13:10:00,108.86,109.05,108.79,109.05,5391.0,108.86,109.05,108.79,109.05,5391.0
2022-12-20 13:15:00,108.97,109.1,108.95,108.96,11647.0,108.97,109.1,108.95,108.96,11647.0
2022-12-20 13:20:00,108.88,108.99,108.79,108.85,5653.0,108.88,108.99,108.79,108.85,5653.0
2022-12-20 13:25:00,108.88,109.05,108.87,109.02,3819.0,108.88,109.05,108.87,109.02,3819.0
2022-12-20 13:30:00,109.02,109.14,108.99,109.12,7822.0,109.02,109.14,108.99,109.12,7822.0
2022-12-20 13:35:00,109.12,109.15,109.04,109.15,4637.0,109.12,109.15,109.04,109.15,4637.0
2022-12-20 13:40:00,109.13,109.14,108.79,108.81,7050.0,109.13,109.14,108.79,108.81,7050.0
2022-12-20 13:45:00,108.81,108.81,108.66,108.68,3831.0,108.81,108.81,108.66,108.68,3831.0
2022-12-20 13:50:00,108.73,108.79,108.7,108.78,6132.0,108.73,108.79,108.7,108.78,6132.0
2022-12-20 13:55:00,108.77,108.83,108.59,108.67,7239.0,108.77,108.83,108.59,108.67,7239.0
2022-12-20 14:00:00,108.7,108.92,108.68,108.92,4062.0,108.7,108.92,108.68,108.92,4062.0
2022-12-20 14:05:00,108.93,108.93,108.83,108.83,2861.0,108.93,108.93,108.83,108.83,2861.0
2022-12-20 14:10:00,108.83,108.98,108.83,108.97,2849.0,108.83,108.98,108.83,108.97,2849.0
2022-12-20 14:15:00,108.98,108.98,108.74,108.74,2950.0,108.98,108.98,108.74,108.74,2950.0
2022-12-20 14:20:00,108.81,108.9,108.67,108.83,6414.0,108.81,108.9,108.67,108.83,6414.0
2022-12-20 14:25:00,108.83,108.93,108.81,108.91,5143.0,108.83,108.93,108.81,108.91,5143.0
2022-12-20 14:30:00,108.93,108.94,108.87,108.92,2442.0,108.93,108.94,108.87,108.92,2442.0
2022-12-20 14:35:00,108.97,108.97,108.8,108.85,5023.0,108.97,108.97,108.8,108.85,5023.0
2022-12-20 14:40:00,108.8,108.8,108.55,108.57,10436.0,108.8,108.8,108.55,108.57,10436.0
2022-12-20 14:45:00,108.55,108.7,108.55,108.65,28704.0,108.55,108.7,108.55,108.65,28704.0
2022-12-20 14:50:00,108.65,108.7,108.55,108.7,6321.0,108.65,108.7,108.55,108.7,6321.0
2022-12-20 14:55:00,108.68,108.7,108.63,108.66,4447.0,108.68,108.7,108.63,108.66,4447.0
2022-12-20 15:00:00,108.66,108.72,108.58,108.72,9034.0,108.66,108.72,108.58,108.72,9034.0
2022-12-20 15:05:00,108.7,108.71,108.56,108.68,9083.0,108.7,108.71,108.56,108.68,9083.0
2022-12-20 15:10:00,108.68,108.69,108.48,108.56,6191.0,108.68,108.69,108.48,108.56,6191.0
2022-12-20 15:15:00,108.56,108.57,108.44,108.47,7932.0,108.56,108.57,108.44,108.47,7932.0
2022-12-20 15:20:00,108.47,108.55,108.46,108.52,5396.0,108.47,108.55,108.46,108.52,5396.0
2022-12-20 15:25:00,108.52,108.65,108.52,108.61,9818.0,108.52,108.65,108.52,108.61,9818.0
2022-12-20 15:30:00,108.59,108.75,108.57,108.74,11524.0,108.59,108.75,108.57,108.74,11524.0
2022-12-20 15:35:00,108.74,108.92,108.74,108.91,15109.0,108.74,108.92,108.74,108.91,15109.0
2022-12-20 15:40:00,108.9,108.9,108.62,108.66,15960.0,108.9,108.9,108.62,108.66,15960.0
2022-12-20 15:45:00,108.66,108.75,108.64,108.64,26128.0,108.66,108.75,108.64,108.64,26128.0
2022-12-20 15:50:00,108.62,108.63,108.21,108.26,87067.0,108.62,108.63,108.21,108.26,87067.0
2022-12-20 15:55:00,108.25,108.25,108.0,108.11,115838.0,108.25,108.25,108.0,108.11,115838.0
2022-12-21 09:30:00,108.37,108.62,107.53,107.59,41829.0,108.37,108.62,107.53,107.59,41829.0
2022-12-21 09:35:00,107.53,108.74,107.39,108.4,40043.0,107.53,108.74,107.39,108.4,40043.0
2022-12-21 09:40:00,108.38,109.47,108.25,109.34,16916.0,108.38,109.47,108.25,109.34,16916.0
2022-12-21 09:45:00,109.37,109.5,109.06,109.29,24568.0,109.37,109.5,109.06,109.29,24568.0
2022-12-21 09:50:00,109.22,109.4,108.88,109.31,12280.0,109.22,109.4,108.88,109.31,12280.0
2022-12-21 09:55:00,109.34,109.5,109.23,109.34,16314.0,109.34,109.5,109.23,109.34,16314.0
2022-12-21 10:00:00,109.25,109.76,109.03,109.7,19681.0,109.25,109.76,109.03,109.7,19681.0
2022-12-21 10:05:00,109.76,109.88,109.47,109.88,9289.0,109.76,109.88,109.47,109.88,9289.0
2022-12-21 10:10:00,109.92,109.98,109.63,109.8,11673.0,109.92,109.98,109.63,109.8,11673.0
2022-12-21 10:15:00,109.8,110.19,109.74,110.12,12977.0,109.8,110.19,109.74,110.12,12977.0
2022-12-21 10:20:00,110.19,110.23,109.98,110.23,11237.0,110.19,110.23,109.98,110.23,11237.0
2022-12-21 10:25:00,110.35,110.35,109.99,110.21,15564.0,110.35,110.35,109.99,110.21,15564.0
2022-12-21 10:30:00,110.18,110.64,110.13,110.61,16481.0,110.18,110.64,110.13,110.61,16481.0
2022-12-21 10:35:00,110.66,110.84,110.42,110.77,31354.0,110.66,110.84,110.42,110.77,31354.0
2022-12-21 10:40:00,110.8,110.95,110.72,110.74,17247.0,110.8,110.95,110.72,110.74,17247.0
2022-12-21 10:45:00,110.74,110.86,110.55,110.75,12283.0,110.74,110.86,110.55,110.75,12283.0
2022-12-21 10:50:00,110.83,111.02,110.69,110.94,10479.0,110.83,111.02,110.69,110.94,10479.0
2022-12-21 10:55:00,110.98,111.29,110.87,111.21,8843.0,110.98,111.29,110.87,111.21,8843.0
2022-12-21 11:00:00,111.29,111.34,110.83,110.94,11697.0,111.29,111.34,110.83,110.94,11697.0
2022-12-21 11:05:00,110.94,111.03,110.81,111.03,8829.0,110.94,111.03,110.81,111.03,8829.0
2022-12-21 11:10:00,110.98,111.15,110.93,110.94,9718.0,110.98,111.15,110.93,110.94,9718.0
2022-12-21 11:15:00,110.97,110.98,110.82,110.9,19713.0,110.97,110.98,110.82,110.9,19713.0
2022-12-21 11:20:00,110.85,110.85,110.6,110.66,24904.0,110.85,110.85,110.6,110.66,24904.0
2022-12-21 11:25:00,110.62,110.94,110.61,110.79,8828.0,110.62,110.94,110.61,110.79,8828.0
2022-12-21 11:30:00,110.83,110.91,110.65,110.8,8376.0,110.83,110.91,110.65,110.8,8376.0
2022-12-21 11:35:00,110.84,110.9,110.69,110.84,7436.0,110.84,110.9,110.69,110.84,7436.0
2022-12-21 11:40:00,110.84,110.92,110.7,110.92,3618.0,110.84,110.92,110.7,110.92,3618.0
2022-12-21 11:45:00,110.94,110.95,110.68,110.74,4839.0,110.94,110.95,110.68,110.74,4839.0
2022-12-21 11:50:00,110.76,110.88,110.7,110.8,6650.0,110.76,110.88,110.7,110.8,6650.0
2022-12-21 11:55:00,110.79,111.04,110.78,111.04,4450.0,110.79,111.04,110.78,111.04,4450.0
2022-12-21 12:00:00,110.98,111.09,110.91,111.06,4505.0,110.98,111.09,110.91,111.06,4505.0
2022-12-21 12:05:00,111.04,111.18,110.98,111.04,3258.0,111.04,111.18,110.98,111.04,3258.0
2022-12-21 12:10:00,111.03,111.13,111.03,111.12,2520.0,111.03,111.13,111.03,111.12,2520.0
2022-12-21 12:15:00,111.09,111.1,110.68,110.78,4806.0,111.09,111.1,110.68,110.78,4806.0
2022-12-21 12:20:00,110.72,111.01,110.67,111.01,4537.0,110.72,111.01,110.67,111.01,4537.0
2022-12-21 12:25:00,111.01,111.05,110.88,111.04,2650.0,111.01,111.05,110.88,111.04,2650.0
2022-12-21 12:30:00,111.04,111.11,110.92,111.06,12449.0,111.04,111.11,110.92,111.06,12449.0
2022-12-21 12:35:00,111.06,111.1,111.0,111.07,3989.0,111.06,111.1,111.0,111.07,3989.0
2022-12-21 12:40:00,111.02,111.24,110.97,111.18,4010.0,111.02,111.24,110.97,111.18,4010.0
2022-12-21 12:45:00,111.25,111.29,111.17,111.25,2700.0,111.25,111.29,111.17,111.25,2700.0
2022-12-21 12:50:00,111.25,111.25,111.19,111.25,1100.0,111.25,111.25,111.19,111.25,1100.0
2022-12-21 12:55:00,111.25,111.28,111.11,111.18,5104.0,111.25,111.28,111.11,111.18,5104.0
2022-12-21 13:00:00,111.19,111.28,111.12,111.25,4100.0,111.19,111.28,111.12,111.25,4100.0
2022-12-21 13:05:00,111.23,111.28,111.13,111.16,5391.0,111.23,111.28,111.13,111.16,5391.0
2022-12-21 13:10:00,111.16,111.27,111.13,111.27,4453.0,111.16,111.27,111.13,111.27,4453.0
2022-12-21 13:15:00,111.27,111.47,111.27,111.4,12272.0,111.27,111.47,111.27,111.4,12272.0
2022-12-21 13:20:00,111.37,111.44,111.28,111.44,6178.0,111.37,111.44,111.28,111.44,6178.0
2022-12-21 13:25:00,111.39,111.8,111.38,111.66,14181.0,111.39,111.8,111.38,111.66,14181.0
2022-12-21 13:30:00,111.69,111.84,111.61,111.76,8303.0,111.69,111.84,111.61,111.76,8303.0
2022-12-21 13:35:00,111.71,111.87,111.61,111.68,33780.0,111.71,111.87,111.61,111.68,33780.0
2022-12-21 13:40:00,111.68,111.96,111.63,111.96,6675.0,111.68,111.96,111.63,111.96,6675.0
2022-12-21 13:45:00,111.95,112.0,111.94,112.0,6136.0,111.95,112.0,111.94,112.0,6136.0
2022-12-21 13:50:00,111.94,112.07,111.86,111.93,14410.0,111.94,112.07,111.86,111.93,14410.0
2022-12-21 13:55:00,111.91,112.38,111.91,112.34,17396.0,111.91,112.38,111.91,112.34,17396.0
2022-12-21 14:00:00,112.36,112.73,112.2,112.7,22090.0,112.36,112.73,112.2,112.7,22090.0
2022-12-21 14:05:00,112.7,112.97,112.66,112.93,8583.0,112.7,112.97,112.66,112.93,8583.0
2022-12-21 14:10:00,112.96,113.1,112.91,112.96,12305.0,112.96,113.1,112.91,112.96,12305.0
2022-12-21 14:15:00,113.0,113.1,112.63,112.63,13713.0,113.0,113.1,112.63,112.63,13713.0
2022-12-21 14:20:00,112.64,112.69,112.55,112.57,6355.0,112.64,112.69,112.55,112.57,6355.0
2022-12-21 14:25:00,112.54,112.68,112.53,112.56,6765.0,112.54,112.68,112.53,112.56,6765.0
2022-12-21 14:30:00,112.54,112.57,112.46,112.46,11125.0,112.54,112.57,112.46,112.46,11125.0
2022-12-21 14:35:00,112.41,112.41,112.23,112.26,7640.0,112.41,112.41,112.23,112.26,7640.0
2022-12-21 14:40:00,112.29,112.48,112.2,112.39,9419.0,112.29,112.48,112.2,112.39,9419.0
2022-12-21 14:45:00,112.39,112.45,112.26,112.45,8090.0,112.39,112.45,112.26,112.45,8090.0
2022-12-21 14:50:00,112.4,112.56,112.4,112.56,9637.0,112.4,112.56,112.4,112.56,9637.0
2022-12-21 14:55:00,112.59,112.74,112.59,112.74,11496.0,112.59,112.74,112.59,112.74,11496.0
2022-12-21 15:00:00,112.85,113.13,112.79,113.07,13666.0,112.85,113.13,112.79,113.07,13666.0
2022-12-21 15:05:00,113.08,113.13,112.79,112.84,15677.0,113.08,113.13,112.79,112.84,15677.0
2022-12-21 15:10:00,112.8,113.04,112.71,112.98,8438.0,112.8,113.04,112.71,112.98,8438.0
2022-12-21 15:15:00,113.0,113.29,112.92,113.26,18319.0,113.0,113.29,112.92,113.26,18319.0
2022-12-21 15:20:00,113.26,113.35,113.04,113.13,14808.0,113.26,113.35,113.04,113.13,14808.0
2022-12-21 15:25:00,113.12,113.19,112.89,112.91,14219.0,113.12,113.19,112.89,112.91,14219.0
2022-12-21 15:30:00,112.87,112.98,112.74,112.93,9806.0,112.87,112.98,112.74,112.93,9806.0
2022-12-21 15:35:00,112.93,113.23,112.93,113.18,10028.0,112.93,113.23,112.93,113.18,10028.0
2022-12-21 15:40:00,113.21,113.31,113.1,113.17,33601.0,113.21,113.31,113.1,113.17,33601.0
2022-12-21 15:45:00,113.19,113.21,112.94,113.1,37272.0,113.19,113.21,112.94,113.1,37272.0
2022-12-21 15:50:00,113.07,113.23,112.77,113.21,32864.0,113.07,113.23,112.77,113.21,32864.0
2022-12-21 15:55:00,113.25,113.38,113.17,113.26,75240.0,113.25,113.38,113.17,113.26,75240.0
2022-12-22 09:30:00,114.0,115.46,113.23,115.39,123941.0,114.0,115.46,113.23,115.39,123941.0
2022-12-22 09:35:00,115.35,115.45,114.08,114.17,70807.0,115.35,115.45,114.08,114.17,70807.0
2022-12-22 09:40:00,114.08,114.47,113.2,114.47,38034.0,114.08,114.47,113.2,114.47,38034.0
2022-12-22 09:45:00,114.41,114.41,113.48,113.7,23572.0,114.41,114.41,113.48,113.7,23572.0
2022-12-22 09:50:00,113.63,114.2,113.39,113.77,23196.0,113.63,114.2,113.39,113.77,23196.0
2022-12-22 09:55:00,113.79,114.22,113.79,113.97,19319.0,113.79,114.22,113.79,113.97,19319.0
2022-12-22 10:00:00,113.87,113.96,113.33,113.39,30177.0,113.87,113.96,113.33,113.39,30177.0
2022-12-22 10:05:00,113.43,113.51,113.0,113.06,32175.0,113.43,113.51,113.0,113.06,32175.0
2022-12-22 10:10:00,113.08,113.46,112.95,113.45,42694.0,113.08,113.46,112.95,113.45,42694.0
2022-12-22 10:15:00,113.42,113.82,113.31,113.69,20237.0,113.42,113.82,113.31,113.69,20237.0
2022-12-22 10:20:00,113.69,113.71,113.18,113.23,13679.0,113.69,113.71,113.18,113.23,13679.0
2022-12-22 10:25:00,113.15,113.18,112.72,112.75,48860.0,113.15,113.18,112.72,112.75,48860.0
2022-12-22 10:30:00,112.65,112.67,112.29,112.4,31044.0,112.65,112.67,112.29,112.4,31044.0
2022-12-22 10:35:00,112.4,112.82,112.26,112.77,15905.0,112.4,112.82,112.26,112.77,15905.0
2022-12-22 10:40:00,112.77,113.14,112.71,113.14,17389.0,112.77,113.14,112.71,113.14,17389.0
2022-12-22 10:45:00,113.18,113.55,113.04,113.54,10803.0,113.18,113.55,113.04,113.54,10803.0
2022-12-22 10:50:00,113.54,113.54,113.15,113.35,14848.0,113.54,113.54,113.15,113.35,14848.0
2022-12-22 10:55:00,113.34,113.38,113.2,113.33,7211.0,113.34,113.38,113.2,113.33,7211.0
2022-12-22 11:00:00,113.33,113.9,113.21,113.9,13951.0,113.33,113.9,113.21,113.9,13951.0
2022-12-22 11:05:00,113.92,114.11,113.9,114.04,9510.0,113.92,114.11,113.9,114.04,9510.0
2022-12-22 11:10:00,114.02,114.11,113.68,113.7,13066.0,114.02,114.11,113.68,113.7,13066.0
2022-12-22 11:15:00,113.7,113.92,113.62,113.68,10472.0,113.7,113.92,113.62,113.68,10472.0
2022-12-22 11:20:00,113.62,113.75,113.54,113.6,8601.0,113.62,113.75,113.54,113.6,8601.0
2022-12-22 11:25:00,113.61,113.72,113.18,113.18,16858.0,113.61,113.72,113.18,113.18,16858.0
2022-12-22 11:30:00,113.19,113.22,112.81,112.94,22009.0,113.19,113.22,112.81,112.94,22009.0
2022-12-22 11:35:00,112.92,113.02,112.61,112.61,23610.0,112.92,113.02,112.61,112.61,23610.0
2022-12-22 11:40:00,112.62,112.77,112.55,112.64,18215.0,112.62,112.77,112.55,112.64,18215.0
2022-12-22 11:45:00,112.66,112.78,112.62,112.75,17779.0,112.66,112.78,112.62,112.75,17779.0
2022-12-22 11:50:00,112.74,112.75,112.56,112.58,11696.0,112.74,112.75,112.56,112.58,11696.0
2022-12-22 11:55:00,112.59,112.64,112.44,112.51,4714.0,112.59,112.64,112.44,112.51,4714.0
2022-12-22 12:00:00,112.52,112.52,112.3,112.45,11663.0,112.52,112.52,112.3,112.45,11663.0
2022-12-22 12:05:00,112.42,112.57,112.38,112.57,9802.0,112.42,112.57,112.38,112.57,9802.0
2022-12-22 12:10:00,112.48,112.55,112.43,112.54,8600.0,112.48,112.55,112.43,112.54,8600.0
2022-12-22 12:15:00,112.54,112.58,112.35,112.51,10400.0,112.54,112.58,112.35,112.51,10400.0
2022-12-22 12:20:00,112.53,112.57,112.22,112.3,9097.0,112.53,112.57,112.22,112.3,9097.0
2022-12-22 12:25:00,112.23,112.32,112.09,112.22,10555.0,112.23,112.32,112.09,112.22,10555.0
2022-12-22 12:30:00,112.2,112.48,112.2,112.47,8110.0,112.2,112.48,112.2,112.47,8110.0
2022-12-22 12:35:00,112.44,112.47,112.29,112.39,7403.0,112.44,112.47,112.29,112.39,7403.0
2022-12-22 12:40:00,112.4,112.6,112.31,112.58,11244.0,112.4,112.6,112.31,112.58,11244.0
2022-12-22 12:45:00,112.63,112.87,112.59,112.87,13963.0,112.63,112.87,112.59,112.87,13963.0
2022-12-22 12:50:00,112.87,113.0,112.84,112.9,8402.0,112.87,113.0,112.84,112.9,8402.0
2022-12-22 12:55:00,112.92,112.94,112.81,112.89,6300.0,112.92,112.94,112.81,112.89,6300.0
2022-12-22 13:00:00,112.87,112.87,112.36,112.36,15502.0,112.87,112.87,112.36,112.36,15502.0
2022-12-22 13:05:00,112.36,112.48,112.24,112.32,7338.0,112.36,112.48,112.24,112.32,7338.0
2022-12-22 13:10:00,112.33,112.46,112.32,112.33,8000.0,112.33,112.46,112.32,112.33,8000.0
2022-12-22 13:15:00,112.33,112.43,112.24,112.43,7897.0,112.33,112.43,112.24,112.43,7897.0
2022-12-22 13:20:00,112.42,112.42,112.25,112.37,9713.0,112.42,112.42,112.25,112.37,9713.0
2022-12-22 13:25:00,112.37,112.58,112.33,112.58,6637.0,112.37,112.58,112.33,112.58,6637.0
2022-12-22 13:30:00,112.59,112.66,112.46,112.58,17434.0,112.59,112.66,112.46,112.58,17434.0
2022-12-22 13:35:00,112.56,112.61,112.37,112.41,7815.0,112.56,112.61,112.37,112.41,7815.0
2022-12-22 13:40:00,112.51,112.55,112.39,112.55,4295.0,112.51,112.55,112.39,112.55,4295.0
2022-12-22 13:45:00,112.58,112.59,112.02,112.03,21905.0,112.58,112.59,112.02,112.03,21905.0
2022-12-22 13:50:00,112.03,112.05,111.67,111.68,14686.0,112.03,112.05,111.67,111.68,14686.0
2022-12-22 13:55:00,111.67,111.78,111.51,111.6,21434.0,111.67,111.78,111.51,111.6,21434.0
2022-12-22 14:00:00,111.6,111.66,111.46,111.56,9697.0,111.6,111.66,111.46,111.56,9697.0
2022-12-22 14:05:00,111.6,111.81,111.57,111.81,16390.0,111.6,111.81,111.57,111.81,16390.0
2022-12-22 14:10:00,111.83,111.95,111.79,111.95,11547.0,111.83,111.95,111.79,111.95,11547.0
2022-12-22 14:15:00,111.91,112.02,111.84,112.01,8264.0,111.91,112.02,111.84,112.01,8264.0
2022-12-22 14:20:00,112.01,112.02,111.81,111.94,12449.0,112.01,112.02,111.81,111.94,12449.0
2022-12-22 14:25:00,111.93,112.05,111.91,112.02,18961.0,111.93,112.05,111.91,112.02,18961.0
2022-12-22 14:30:00,112.0,112.16,111.94,112.12,11417.0,112.0,112.16,111.94,112.12,11417.0
2022-12-22 14:35:00,112.12,112.14,111.89,111.98,7268.0,112.12,112.14,111.89,111.98,7268.0
2022-12-22 14:40:00,111.97,112.11,111.94,112.06,7683.0,111.97,112.11,111.94,112.06,7683.0
2022-12-22 14:45:00,112.09,112.25,112.08,112.25,9070.0,112.09,112.25,112.08,112.25,9070.0
2022-12-22 14:50:00,112.23,112.37,112.23,112.32,3400.0,112.23,112.37,112.23,112.32,3400.0
2022-12-22 14:55:00,112.35,112.44,112.19,112.44,9067.0,112.35,112.44,112.19,112.44,9067.0
2022-12-22 15:00:00,112.44,112.56,112.35,112.52,7086.0,112.44,112.56,112.35,112.52,7086.0
2022-12-22 15:05:00,112.55,112.7,112.52,112.63,8051.0,112.55,112.7,112.52,112.63,8051.0
2022-12-22 15:10:00,112.63,112.66,112.5,112.64,8394.0,112.63,112.66,112.5,112.64,8394.0
2022-12-22 15:15:00,112.62,112.95,112.62,112.95,7494.0,112.62,112.95,112.62,112.95,7494.0
2022-12-22 15:20:00,112.95,112.98,112.87,112.9,12776.0,112.95,112.98,112.87,112.9,12776.0
2022-12-22 15:25:00,112.86,112.89,112.75,112.86,8884.0,112.86,112.89,112.75,112.86,8884.0
2022-12-22 15:30:00,112.83,112.84,112.75,112.77,7290.0,112.83,112.84,112.75,112.77,7290.0
2022-12-22 15:35:00,112.78,112.8,112.62,112.75,7812.0,112.78,112.8,112.62,112.75,7812.0
2022-12-22 15:40:00,112.74,112.76,112.58,112.72,9366.0,112.74,112.76,112.58,112.72,9366.0
2022-12-22 15:45:00,112.72,112.84,112.67,112.84,11671.0,112.72,112.84,112.67,112.84,11671.0
2022-12-22 15:50:00,112.86,113.07,112.83,112.9,18098.0,112.86,113.07,112.83,112.9,18098.0
2022-12-22 15:55:00,112.87,112.87,112.63,112.76,66168.0,112.87,112.87,112.63,112.76,66168.0
2022-12-23 09:30:00,113.88,113.99,113.12,113.21,47937.0,113.88,113.99,113.12,113.21,47937.0
2022-12-23 09:35:00,113.39,113.84,113.1,113.44,27667.0,113.39,113.84,113.1,113.44,27667.0
2022-12-23 09:40:00,113.5,113.79,113.0,113.4,44239.0,113.5,113.79,113.0,113.4,44239.0
2022-12-23 09:45:00,113.36,113.66,113.24,113.58,34795.0,113.36,113.66,113.24,113.58,34795.0
2022-12-23 09:50:00,113.62,114.08,113.43,113.69,27301.0,113.62,114.08,113.43,113.69,27301.0
2022-12-23 09:55:00,113.59,113.59,112.98,113.13,19846.0,113.59,113.59,112.98,113.13,19846.0
2022-12-23 10:00:00,113.14,113.5,112.33,112.42,20040.0,113.14,113.5,112.33,112.42,20040.0
2022-12-23 10:05:00,112.26,112.31,111.79,112.23,15307.0,112.26,112.31,111.79,112.23,15307.0
2022-12-23 10:10:00,112.3,112.86,112.23,112.65,11384.0,112.3,112.86,112.23,112.65,11384.0
2022-12-23 10:15:00,112.56,112.86,112.26,112.73,15116.0,112.56,112.86,112.26,112.73,15116.0
2022-12-23 10:20:00,112.79,113.4,112.76,113.36,30897.0,112.79,113.4,112.76,113.36,30897.0
2022-12-23 10:25:00,113.39,113.59,113.06,113.32,14569.0,113.39,113.59,113.06,113.32,14569.0
2022-12-23 10:30:00,113.17,114.04,113.17,114.04,18914.0,113.17,114.04,113.17,114.04,18914.0
2022-12-23 10:35:00,114.07,114.25,113.89,114.25,14474.0,114.07,114.25,113.89,114.25,14474.0
2022-12-23 10:40:00,114.18,114.21,113.35,113.35,5988.0,114.18,114.21,113.35,113.35,5988.0
2022-12-23 10:45:00,113.22,113.3,112.74,112.86,27366.0,113.22,113.3,112.74,112.86,27366.0
2022-12-23 10:50:00,112.79,112.86,112.45,112.46,11850.0,112.79,112.86,112.45,112.46,11850.0
2022-12-23 10:55:00,112.56,113.0,112.53,112.62,15126.0,112.56,113.0,112.53,112.62,15126.0
2022-12-23 11:00:00,112.56,112.66,112.15,112.21,7385.0,112.56,112.66,112.15,112.21,7385.0
2022-12-23 11:05:00,112.26,112.39,112.16,112.37,17181.0,112.26,112.39,112.16,112.37,17181.0
2022-12-23 11:10:00,112.42,112.62,112.27,112.62,16505.0,112.42,112.62,112.27,112.62,16505.0
2022-12-23 11:15:00,112.62,112.62,112.21,112.48,9501.0,112.62,112.62,112.21,112.48,9501.0
2022-12-23 11:20:00,112.56,112.68,112.43,112.57,11776.0,112.56,112.68,112.43,112.57,11776.0
2022-12-23 11:25:00,112.57,112.69,112.33,112.34,13148.0,112.57,112.69,112.33,112.34,13148.0
2022-12-23 11:30:00,112.29,112.6,112.29,112.6,12129.0,112.29,112.6,112.29,112.6,12129.0
2022-12-23 11:35:00,112.57,112.57,112.23,112.26,14809.0,112.57,112.57,112.23,112.26,14809.0
2022-12-23 11:40:00,112.25,112.54,112.22,112.23,5353.0,112.25,112.54,112.22,112.23,5353.0
2022-12-23 11:45:00,112.2,112.27,111.95,112.02,5687.0,112.2,112.27,111.95,112.02,5687.0
2022-12-23 11:50:00,112.03,112.03,111.75,111.82,8187.0,112.03,112.03,111.75,111.82,8187.0
2022-12-23 11:55:00,111.82,111.99,111.82,111.92,3300.0,111.82,111.99,111.82,111.92,3300.0
2022-12-23 12:00:00,112.01,112.07,111.92,112.05,8673.0,112.01,112.07,111.92,112.05,8673.0
2022-12-23 12:05:00,112.05,112.2,112.05,112.09,1074.0,112.05,112.2,112.05,112.09,1074.0
2022-12-23 12:10:00,112.2,112.27,112.15,112.15,554.0,112.2,112.27,112.15,112.15,554.0
2022-12-23 12:15:00,112.1,112.1,111.91,112.05,1467.0,112.1,112.1,111.91,112.05,1467.0
2022-12-23 12:20:00,111.96,112.19,111.95,112.19,14086.0,111.96,112.19,111.95,112.19,14086.0
2022-12-23 12:25:00,112.22,112.22,112.04,112.04,3777.0,112.22,112.22,112.04,112.04,3777.0
2022-12-23 12:30:00,112.05,112.07,111.78,111.86,3745.0,112.05,112.07,111.78,111.86,3745.0
2022-12-23 12:35:00,111.86,112.09,111.86,112.04,9071.0,111.86,112.09,111.86,112.04,9071.0
2022-12-23 12:40:00,112.07,112.11,111.86,111.92,2904.0,112.07,112.11,111.86,111.92,2904.0
2022-12-23 12:45:00,112.13,112.16,111.9,111.94,2659.0,112.13,112.16,111.9,111.94,2659.0
2022-12-23 12:50:00,111.89,111.98,111.89,111.95,2404.0,111.89,111.98,111.89,111.95,2404.0
2022-12-23 12:55:00,111.97,112.01,111.97,111.97,1800.0,111.97,112.01,111.97,111.97,1800.0
2022-12-23 13:00:00,112.01,112.14,111.98,112.12,7978.0,112.01,112.14,111.98,112.12,7978.0
2022-12-23 13:05:00,112.3,112.3,112.07,112.07,7580.0,112.3,112.3,112.07,112.07,7580.0
2022-12-23 13:10:00,112.15,112.15,111.8,111.84,5917.0,112.15,112.15,111.8,111.84,5917.0
2022-12-23 13:15:00,111.96,111.96,111.78,111.86,2050.0,111.96,111.96,111.78,111.86,2050.0
2022-12-23 13:20:00,111.88,111.88,111.78,111.84,3496.0,111.88,111.88,111.78,111.84,3496.0
2022-12-23 13:25:00,111.76,111.85,111.76,111.76,1375.0,111.76,111.85,111.76,111.76,1375.0
2022-12-23 13:30:00,111.79,111.88,111.78,111.78,2067.0,111.79,111.88,111.78,111.78,2067.0
2022-12-23 13:35:00,111.82,111.86,111.75,111.84,2000.0,111.82,111.86,111.75,111.84,2000.0
2022-12-23 13:40:00,111.88,111.88,111.75,111.78,800.0,111.88,111.88,111.75,111.78,800.0
2022-12-23 13:45:00,111.81,111.83,111.52,111.56,3235.0,111.81,111.83,111.52,111.56,3235.0
2022-12-23 13:50:00,111.55,111.61,111.52,111.58,1900.0,111.55,111.61,111.52,111.58,1900.0
2022-12-23 13:55:00,111.57,111.62,111.52,111.62,1936.0,111.57,111.62,111.52,111.62,1936.0
2022-12-23 14:00:00,111.64,111.64,111.54,111.62,2407.0,111.64,111.64,111.54,111.62,2407.0
2022-12-23 14:05:00,111.68,111.77,111.68,111.75,600.0,111.68,111.77,111.68,111.75,600.0
2022-12-23 14:10:00,111.8,111.92,111.8,111.89,4319.0,111.8,111.92,111.8,111.89,4319.0
2022-12-23 14:15:00,111.94,112.09,111.94,112.04,1608.0,111.94,112.09,111.94,112.04,1608.0
2022-12-23 14:20:00,112.03,112.03,111.85,111.94,6962.0,112.03,112.03,111.85,111.94,6962.0
2022-12-23 14:25:00,111.97,112.01,111.9,111.9,3628.0,111.97,112.01,111.9,111.9,3628.0
2022-12-23 14:30:00,111.94,112.0,111.94,112.0,700.0,111.94,112.0,111.94,112.0,700.0
2022-12-23 14:35:00,111.96,112.04,111.92,111.98,2200.0,111.96,112.04,111.92,111.98,2200.0
2022-12-23 14:40:00,111.98,111.98,111.83,111.86,3400.0,111.98,111.98,111.83,111.86,3400.0
2022-12-23 14:45:00,111.94,111.94,111.76,111.76,5414.0,111.94,111.94,111.76,111.76,5414.0
2022-12-23 14:50:00,111.81,111.99,111.81,111.99,1150.0,111.81,111.99,111.81,111.99,1150.0
2022-12-23 14:55:00,111.95,111.97,111.88,111.93,2700.0,111.95,111.97,111.88,111.93,2700.0
2022-12-23 15:00:00,111.92,111.96,111.85,111.85,3563.0,111.92,111.96,111.85,111.85,3563.0
2022-12-23 15:05:00,111.87,111.9,111.82,111.87,3308.0,111.87,111.9,111.82,111.87,3308.0
2022-12-23 15:10:00,111.93,111.93,111.75,111.82,3402.0,111.93,111.93,111.75,111.82,3402.0
2022-12-23 15:15:00,111.84,111.85,111.77,111.81,2538.0,111.84,111.85,111.77,111.81,2538.0
2022-12-23 15:20:00,111.77,111.77,111.61,111.73,6065.0,111.77,111.77,111.61,111.73,6065.0
2022-12-23 15:25:00,111.73,111.74,111.66,111.68,5265.0,111.73,111.74,111.66,111.68,5265.0
2022-12-23 15:30:00,111.71,111.73,111.64,111.64,4745.0,111.71,111.73,111.64,111.64,4745.0
2022-12-23 15:35:00,111.67,111.67,111.53,111.62,5198.0,111.67,111.67,111.53,111.62,5198.0
2022-12-23 15:40:00,111.61,111.69,111.52,111.67,10821.0,111.61,111.69,111.52,111.67,10821.0
2022-12-23 15:45:00,111.65,111.71,111.63,111.7,12377.0,111.65,111.71,111.63,111.7,12377.0
2022-12-23 15:50:00,111.67,111.83,111.53,111.63,34287.0,111.67,111.83,111.53,111.63,34287.0
2022-12-23 15:55:00,111.58,111.75,111.57,111.58,37076.0,111.58,111.75,111.57,111.58,37076.0
2022-12-27 09:30:00,113.1,115.19,112.48,115.19,124257.0,113.1,115.19,112.48,115.19,124257.0
2022-12-27 09:35:00,115.17,117.28,114.98,117.11,95910.0,115.17,117.28,114.98,117.11,95910.0
2022-12-27 09:40:00,117.12,117.15,115.96,116.87,116529.0,117.12,117.15,115.96,116.87,116529.0
2022-12-27 09:45:00,116.94,117.03,115.72,116.75,63707.0,116.94,117.03,115.72,116.75,63707.0
2022-12-27 09:50:00,116.71,117.5,116.47,116.98,91888.0,116.71,117.5,116.47,116.98,91888.0
2022-12-27 09:55:00,116.92,116.92,116.02,116.25,49761.0,116.92,116.92,116.02,116.25,49761.0
2022-12-27 10:00:00,116.29,116.84,115.9,116.73,51456.0,116.29,116.84,115.9,116.73,51456.0
2022-12-27 10:05:00,116.86,116.89,115.99,116.48,36178.0,116.86,116.89,115.99,116.48,36178.0
2022-12-27 10:10:00,116.48,116.92,116.08,116.77,39369.0,116.48,116.92,116.08,116.77,39369.0
2022-12-27 10:15:00,116.8,116.88,116.36,116.83,41107.0,116.8,116.88,116.36,116.83,41107.0
2022-12-27 10:20:00,116.83,116.98,116.47,116.47,20605.0,116.83,116.98,116.47,116.47,20605.0
2022-12-27 10:25:00,116.63,116.76,116.08,116.15,42549.0,116.63,116.76,116.08,116.15,42549.0
2022-12-27 10:30:00,116.19,116.94,116.15,116.94,29422.0,116.19,116.94,116.15,116.94,29422.0
2022-12-27 10:35:00,116.89,116.89,116.09,116.28,13250.0,116.89,116.89,116.09,116.28,13250.0
2022-12-27 10:40:00,116.23,116.39,115.64,115.79,10391.0,116.23,116.39,115.64,115.79,10391.0
2022-12-27 10:45:00,115.74,115.86,115.49,115.61,14676.0,115.74,115.86,115.49,115.61,14676.0
2022-12-27 10:50:00,115.66,115.66,115.19,115.27,16454.0,115.66,115.66,115.19,115.27,16454.0
2022-12-27 10:55:00,115.25,115.25,114.48,114.67,25113.0,115.25,115.25,114.48,114.67,25113.0
2022-12-27 11:00:00,114.63,114.87,114.21,114.73,13291.0,114.63,114.87,114.21,114.73,13291.0
2022-12-27 11:05:00,114.8,114.8,114.39,114.77,7506.0,114.8,114.8,114.39,114.77,7506.0
2022-12-27 11:10:00,114.77,114.81,114.42,114.68,8528.0,114.77,114.81,114.42,114.68,8528.0
2022-12-27 11:15:00,114.64,114.68,114.31,114.46,9856.0,114.64,114.68,114.31,114.46,9856.0
2022-12-27 11:20:00,114.56,114.62,114.32,114.58,7768.0,114.56,114.62,114.32,114.58,7768.0
2022-12-27 11:25:00,114.61,114.84,114.52,114.64,10336.0,114.61,114.84,114.52,114.64,10336.0
2022-12-27 11:30:00,114.64,114.74,114.24,114.31,8814.0,114.64,114.74,114.24,114.31,8814.0
2022-12-27 11:35:00,114.37,114.5,114.27,114.45,7317.0,114.37,114.5,114.27,114.45,7317.0
2022-12-27 11:40:00,114.42,115.0,114.38,114.96,9311.0,114.42,115.0,114.38,114.96,9311.0
2022-12-27 11:45:00,114.98,114.99,114.74,114.78,10248.0,114.98,114.99,114.74,114.78,10248.0
2022-12-27 11:50:00,114.82,114.95,114.66,114.73,7441.0,114.82,114.95,114.66,114.73,7441.0
2022-12-27 11:55:00,114.78,114.84,114.58,114.66,5152.0,114.78,114.84,114.58,114.66,5152.0
2022-12-27 12:00:00,114.64,114.84,114.55,114.77,5307.0,114.64,114.84,114.55,114.77,5307.0
2022-12-27 12:05:00,114.79,114.84,114.66,114.81,8054.0,114.79,114.84,114.66,114.81,8054.0
2022-12-27 12:10:00,114.84,115.07,114.84,115.04,10764.0,114.84,115.07,114.84,115.04,10764.0
2022-12-27 12:15:00,115.0,115.01,114.66,114.83,7789.0,115.0,115.01,114.66,114.83,7789.0
2022-12-27 12:20:00,114.87,114.92,114.69,114.82,4980.0,114.87,114.92,114.69,114.82,4980.0
2022-12-27 12:25:00,114.81,114.98,114.79,114.91,10611.0,114.81,114.98,114.79,114.91,10611.0
2022-12-27 12:30:00,114.97,115.0,114.82,114.87,3750.0,114.97,115.0,114.82,114.87,3750.0
2022-12-27 12:35:00,114.93,114.93,114.69,114.87,6131.0,114.93,114.93,114.69,114.87,6131.0
2022-12-27 12:40:00,114.92,115.08,114.63,114.75,26325.0,114.92,115.08,114.63,114.75,26325.0
2022-12-27 12:45:00,114.82,114.85,114.46,114.66,8738.0,114.82,114.85,114.46,114.66,8738.0
2022-12-27 12:50:00,114.71,115.66,114.66,115.66,75531.0,114.71,115.66,114.66,115.66,75531.0
2022-12-27 12:55:00,115.66,116.04,115.66,115.92,14228.0,115.66,116.04,115.66,115.92,14228.0
2022-12-27 13:00:00,115.96,116.53,115.95,116.47,16111.0,115.96,116.53,115.95,116.47,16111.0
2022-12-27 13:05:00,116.52,116.54,116.15,116.23,14158.0,116.52,116.54,116.15,116.23,14158.0
2022-12-27 13:10:00,116.24,116.65,116.23,116.62,13869.0,116.24,116.65,116.23,116.62,13869.0
2022-12-27 13:15:00,116.66,116.75,116.25,116.34,13699.0,116.66,116.75,116.25,116.34,13699.0
2022-12-27 13:20:00,116.29,116.39,115.99,115.99,29329.0,116.29,116.39,115.99,115.99,29329.0
2022-12-27 13:25:00,115.93,116.07,115.83,116.03,9455.0,115.93,116.07,115.83,116.03,9455.0
2022-12-27 13:30:00,116.03,116.09,115.63,115.66,6704.0,116.03,116.09,115.63,115.66,6704.0
2022-12-27 13:35:00,115.63,115.83,115.63,115.79,6706.0,115.63,115.83,115.63,115.79,6706.0
2022-12-27 13:40:00,115.83,115.91,115.62,115.7,4535.0,115.83,115.91,115.62,115.7,4535.0
2022-12-27 13:45:00,115.69,115.7,115.46,115.61,6757.0,115.69,115.7,115.46,115.61,6757.0
2022-12-27 13:50:00,115.52,115.71,115.43,115.44,3955.0,115.52,115.71,115.43,115.44,3955.0
2022-12-27 13:55:00,115.41,115.41,115.15,115.3,7388.0,115.41,115.41,115.15,115.3,7388.0
2022-12-27 14:00:00,115.2,115.4,115.12,115.37,5525.0,115.2,115.4,115.12,115.37,5525.0
2022-12-27 14:05:00,115.4,115.58,115.37,115.45,3504.0,115.4,115.58,115.37,115.45,3504.0
2022-12-27 14:10:00,115.47,115.5,115.22,115.25,4260.0,115.47,115.5,115.22,115.25,4260.0
2022-12-27 14:15:00,115.33,115.58,115.21,115.58,8246.0,115.33,115.58,115.21,115.58,8246.0
2022-12-27 14:20:00,115.59,115.7,115.55,115.69,4800.0,115.59,115.7,115.55,115.69,4800.0
2022-12-27 14:25:00,115.74,115.74,115.5,115.6,3946.0,115.74,115.74,115.5,115.6,3946.0
2022-12-27 14:30:00,115.57,115.73,115.56,115.73,4730.0,115.57,115.73,115.56,115.73,4730.0
2022-12-27 14:35:00,115.73,115.73,115.55,115.6,4773.0,115.73,115.73,115.55,115.6,4773.0
2022-12-27 14:40:00,115.62,115.84,115.59,115.84,3366.0,115.62,115.84,115.59,115.84,3366.0
2022-12-27 14:45:00,115.91,115.93,115.8,115.83,5079.0,115.91,115.93,115.8,115.83,5079.0
2022-12-27 14:50:00,115.85,116.0,115.85,115.99,11799.0,115.85,116.0,115.85,115.99,11799.0
2022-12-27 14:55:00,116.0,116.05,115.9,115.98,6371.0,116.0,116.05,115.9,115.98,6371.0
2022-12-27 15:00:00,116.08,116.13,116.01,116.02,3125.0,116.08,116.13,116.01,116.02,3125.0
2022-12-27 15:05:00,116.02,116.07,115.95,116.0,9146.0,116.02,116.07,115.95,116.0,9146.0
2022-12-27 15:10:00,116.01,116.16,115.95,116.14,8437.0,116.01,116.16,115.95,116.14,8437.0
2022-12-27 15:15:00,116.16,116.2,115.89,115.94,10090.0,116.16,116.2,115.89,115.94,10090.0
2022-12-27 15:20:00,115.95,116.12,115.94,116.08,7544.0,115.95,116.12,115.94,116.08,7544.0
2022-12-27 15:25:00,116.04,116.2,116.01,116.13,10058.0,116.04,116.2,116.01,116.13,10058.0
2022-12-27 15:30:00,116.18,116.38,116.18,116.24,12847.0,116.18,116.38,116.18,116.24,12847.0
2022-12-27 15:35:00,116.26,116.58,116.26,116.55,22882.0,116.26,116.58,116.26,116.55,22882.0
2022-12-27 15:40:00,116.55,116.62,116.44,116.52,30430.0,116.55,116.62,116.44,116.52,30430.0
2022-12-27 15:45:00,116.49,116.53,116.28,116.53,21280.0,116.49,116.53,116.28,116.53,21280.0
2022-12-27 15:50:00,116.55,116.8,116.45,116.71,56129.0,116.55,116.8,116.45,116.71,56129.0
2022-12-27 15:55:00,116.71,116.71,116.26,116.47,151343.0,116.71,116.71,116.26,116.47,151343.0
2022-12-28 09:30:00,114.08,115.53,114.08,114.42,63262.0,114.08,115.53,114.08,114.42,63262.0
2022-12-28 09:35:00,114.3,114.65,114.07,114.31,29916.0,114.3,114.65,114.07,114.31,29916.0
2022-12-28 09:40:00,114.3,114.77,113.68,113.89,19003.0,114.3,114.77,113.68,113.89,19003.0
2022-12-28 09:45:00,113.74,113.74,113.26,113.67,29509.0,113.74,113.74,113.26,113.67,29509.0
2022-12-28 09:50:00,113.68,113.7,113.0,113.38,32271.0,113.68,113.7,113.0,113.38,32271.0
2022-12-28 09:55:00,113.34,113.6,112.96,113.1,16555.0,113.34,113.6,112.96,113.1,16555.0
2022-12-28 10:00:00,113.08,113.2,112.57,112.6,33822.0,113.08,113.2,112.57,112.6,33822.0
2022-12-28 10:05:00,112.59,112.79,112.34,112.79,19631.0,112.59,112.79,112.34,112.79,19631.0
2022-12-28 10:10:00,112.74,112.78,112.24,112.39,11264.0,112.74,112.78,112.24,112.39,11264.0
2022-12-28 10:15:00,112.37,112.37,111.83,112.34,26042.0,112.37,112.37,111.83,112.34,26042.0
2022-12-28 10:20:00,112.29,112.32,111.57,111.65,17858.0,112.29,112.32,111.57,111.65,17858.0
2022-12-28 10:25:00,111.65,111.7,111.02,111.23,25289.0,111.65,111.7,111.02,111.23,25289.0
2022-12-28 10:30:00,111.23,111.23,110.38,110.4,39036.0,111.23,111.23,110.38,110.4,39036.0
2022-12-28 10:35:00,110.33,110.51,110.06,110.37,41215.0,110.33,110.51,110.06,110.37,41215.0
2022-12-28 10:40:00,110.37,111.06,110.36,110.8,26937.0,110.37,111.06,110.36,110.8,26937.0
2022-12-28 10:45:00,110.76,110.89,110.53,110.69,26328.0,110.76,110.89,110.53,110.69,26328.0
2022-12-28 10:50:00,110.68,110.83,110.5,110.57,20231.0,110.68,110.83,110.5,110.57,20231.0
2022-12-28 10:55:00,110.51,110.54,110.12,110.13,12285.0,110.51,110.54,110.12,110.13,12285.0
2022-12-28 11:00:00,110.12,110.69,109.88,110.69,25781.0,110.12,110.69,109.88,110.69,25781.0
2022-12-28 11:05:00,110.74,110.79,110.62,110.73,7590.0,110.74,110.79,110.62,110.73,7590.0
2022-12-28 11:10:00,110.74,110.98,110.5,110.5,11533.0,110.74,110.98,110.5,110.5,11533.0
2022-12-28 11:15:00,110.58,110.76,110.38,110.65,8488.0,110.58,110.76,110.38,110.65,8488.0
2022-12-28 11:20:00,110.64,110.87,110.59,110.85,6935.0,110.64,110.87,110.59,110.85,6935.0
2022-12-28 11:25:00,110.79,111.14,110.78,111.0,17519.0,110.79,111.14,110.78,111.0,17519.0
2022-12-28 11:30:00,110.96,111.25,110.94,111.09,21772.0,110.96,111.25,110.94,111.09,21772.0
2022-12-28 11:35:00,111.04,111.12,110.64,110.65,11946.0,111.04,111.12,110.64,110.65,11946.0
2022-12-28 11:40:00,110.71,111.11,110.69,110.89,7244.0,110.71,111.11,110.69,110.89,7244.0
2022-12-28 11:45:00,110.9,110.9,110.65,110.74,9098.0,110.9,110.9,110.65,110.74,9098.0
2022-12-28 11:50:00,110.74,111.35,110.74,111.35,8235.0,110.74,111.35,110.74,111.35,8235.0
2022-12-28 11:55:00,111.39,111.61,111.38,111.61,6858.0,111.39,111.61,111.38,111.61,6858.0
2022-12-28 12:00:00,111.56,111.69,111.15,111.2,10299.0,111.56,111.69,111.15,111.2,10299.0
2022-12-28 12:05:00,111.27,111.69,111.23,111.69,4339.0,111.27,111.69,111.23,111.69,4339.0
2022-12-28 12:10:00,111.78,111.83,111.56,111.61,4060.0,111.78,111.83,111.56,111.61,4060.0
2022-12-28 12:15:00,111.57,111.73,111.32,111.56,8666.0,111.57,111.73,111.32,111.56,8666.0
2022-12-28 12:20:00,111.53,111.81,111.51,111.76,6604.0,111.53,111.81,111.51,111.76,6604.0
2022-12-28 12:25:00,111.78,111.98,111.71,111.87,13425.0,111.78,111.98,111.71,111.87,13425.0
2022-12-28 12:30:00,111.87,112.08,111.8,112.06,10561.0,111.87,112.08,111.8,112.06,10561.0
2022-12-28 12:35:00,112.05,112.18,111.71,111.77,7628.0,112.05,112.18,111.71,111.77,7628.0
2022-12-28 12:40:00,111.82,111.99,111.72,111.91,8573.0,111.82,111.99,111.72,111.91,8573.0
2022-12-28 12:45:00,111.83,111.93,111.71,111.72,5003.0,111.83,111.93,111.71,111.72,5003.0
2022-12-28 12:50:00,111.76,111.79,111.67,111.78,5260.0,111.76,111.79,111.67,111.78,5260.0
2022-12-28 12:55:00,111.75,112.05,111.75,112.05,4627.0,111.75,112.05,111.75,112.05,4627.0
2022-12-28 13:00:00,112.01,112.13,111.95,112.01,6387.0,112.01,112.13,111.95,112.01,6387.0
2022-12-28 13:05:00,112.07,112.07,111.78,111.82,3900.0,112.07,112.07,111.78,111.82,3900.0
2022-12-28 13:10:00,111.8,112.05,111.8,111.84,9984.0,111.8,112.05,111.8,111.84,9984.0
2022-12-28 13:15:00,111.84,111.88,111.63,111.64,7055.0,111.84,111.88,111.63,111.64,7055.0
2022-12-28 13:20:00,111.64,111.71,111.44,111.65,6190.0,111.64,111.71,111.44,111.65,6190.0
2022-12-28 13:25:00,111.71,111.9,111.68,111.84,5722.0,111.71,111.9,111.68,111.84,5722.0
2022-12-28 13:30:00,111.85,111.86,111.69,111.72,4659.0,111.85,111.86,111.69,111.72,4659.0
2022-12-28 13:35:00,111.62,111.79,111.62,111.68,3014.0,111.62,111.79,111.62,111.68,3014.0
2022-12-28 13:40:00,111.69,111.96,111.69,111.89,9387.0,111.69,111.96,111.69,111.89,9387.0
2022-12-28 13:45:00,111.92,111.98,111.71,111.85,6147.0,111.92,111.98,111.71,111.85,6147.0
2022-12-28 13:50:00,111.84,111.85,111.65,111.74,2342.0,111.84,111.85,111.65,111.74,2342.0
2022-12-28 13:55:00,111.72,111.73,111.63,111.73,2732.0,111.72,111.73,111.63,111.73,2732.0
2022-12-28 14:00:00,111.7,111.77,111.61,111.66,5350.0,111.7,111.77,111.61,111.66,5350.0
2022-12-28 14:05:00,111.67,111.71,111.56,111.64,4613.0,111.67,111.71,111.56,111.64,4613.0
2022-12-28 14:10:00,111.67,111.87,111.67,111.87,905.0,111.67,111.87,111.67,111.87,905.0
2022-12-28 14:15:00,111.81,111.9,111.78,111.86,3901.0,111.81,111.9,111.78,111.86,3901.0
2022-12-28 14:20:00,111.83,111.85,111.6,111.68,5102.0,111.83,111.85,111.6,111.68,5102.0
2022-12-28 14:25:00,111.68,111.72,111.6,111.61,3048.0,111.68,111.72,111.6,111.61,3048.0
2022-12-28 14:30:00,111.57,111.62,111.45,111.48,4908.0,111.57,111.62,111.45,111.48,4908.0
2022-12-28 14:35:00,111.44,111.47,111.33,111.36,4602.0,111.44,111.47,111.33,111.36,4602.0
2022-12-28 14:40:00,111.39,111.66,111.37,111.6,5500.0,111.39,111.66,111.37,111.6,5500.0
2022-12-28 14:45:00,111.6,111.64,111.54,111.55,5625.0,111.6,111.64,111.54,111.55,5625.0
2022-12-28 14:50:00,111.51,111.68,111.51,111.63,2500.0,111.51,111.68,111.51,111.63,2500.0
2022-12-28 14:55:00,111.63,111.63,111.43,111.47,5384.0,111.63,111.63,111.43,111.47,5384.0
2022-12-28 15:00:00,111.47,111.47,111.07,111.07,10241.0,111.47,111.47,111.07,111.07,10241.0
2022-12-28 15:05:00,111.14,111.21,111.08,111.09,8199.0,111.14,111.21,111.08,111.09,8199.0
2022-12-28 15:10:00,111.09,111.13,110.98,111.01,12629.0,111.09,111.13,110.98,111.01,12629.0
2022-12-28 15:15:00,111.01,111.3,111.0,111.17,11830.0,111.01,111.3,111.0,111.17,11830.0
2022-12-28 15:20:00,111.18,111.35,111.13,111.34,9129.0,111.18,111.35,111.13,111.34,9129.0
2022-12-28 15:25:00,111.35,111.56,111.35,111.55,5613.0,111.35,111.56,111.35,111.55,5613.0
2022-12-28 15:30:00,111.55,111.77,111.55,111.7,11621.0,111.55,111.77,111.55,111.7,11621.0
2022-12-28 15:35:00,111.7,111.7,111.53,111.58,27020.0,111.7,111.7,111.53,111.58,27020.0
2022-12-28 15:40:00,111.57,111.85,111.54,111.77,21778.0,111.57,111.85,111.54,111.77,21778.0
2022-12-28 15:45:00,111.75,111.88,111.69,111.85,26481.0,111.75,111.88,111.69,111.85,26481.0
2022-12-28 15:50:00,111.81,111.81,111.55,111.61,33323.0,111.81,111.81,111.55,111.61,33323.0
2022-12-28 15:55:00,111.6,111.71,111.44,111.62,80237.0,111.6,111.71,111.44,111.62,80237.0
2022-12-29 09:30:00,112.81,112.96,111.36,111.61,45186.0,112.81,112.96,111.36,111.61,45186.0
2022-12-29 09:35:00,111.5,111.94,111.3,111.78,15011.0,111.5,111.94,111.3,111.78,15011.0
2022-12-29 09:40:00,111.76,113.65,111.76,113.51,24255.0,111.76,113.65,111.76,113.51,24255.0
2022-12-29 09:45:00,113.43,114.54,113.28,114.45,25284.0,113.43,114.54,113.28,114.45,25284.0
2022-12-29 09:50:00,114.39,114.8,113.76,114.01,23152.0,114.39,114.8,113.76,114.01,23152.0
2022-12-29 09:55:00,114.11,114.58,114.01,114.21,21629.0,114.11,114.58,114.01,114.21,21629.0
2022-12-29 10:00:00,114.23,114.72,113.92,114.0,21099.0,114.23,114.72,113.92,114.0,21099.0
2022-12-29 10:05:00,114.03,114.27,113.78,114.12,11859.0,114.03,114.27,113.78,114.12,11859.0
2022-12-29 10:10:00,114.07,114.44,114.01,114.43,10648.0,114.07,114.44,114.01,114.43,10648.0
2022-12-29 10:15:00,114.45,114.5,114.13,114.36,17171.0,114.45,114.5,114.13,114.36,17171.0
2022-12-29 10:20:00,114.44,114.69,114.32,114.32,15109.0,114.44,114.69,114.32,114.32,15109.0
2022-12-29 10:25:00,114.38,114.65,114.3,114.48,12617.0,114.38,114.65,114.3,114.48,12617.0
2022-12-29 10:30:00,114.5,114.68,114.32,114.68,34792.0,114.5,114.68,114.32,114.68,34792.0
2022-12-29 10:35:00,114.65,115.04,114.6,115.04,21823.0,114.65,115.04,114.6,115.04,21823.0
2022-12-29 10:40:00,115.04,115.5,114.88,115.5,15739.0,115.04,115.5,114.88,115.5,15739.0
2022-12-29 10:45:00,115.5,115.66,115.39,115.56,12317.0,115.5,115.66,115.39,115.56,12317.0
2022-12-29 10:50:00,115.57,115.74,115.52,115.57,16986.0,115.57,115.74,115.52,115.57,16986.0
2022-12-29 10:55:00,115.56,115.66,115.48,115.62,13127.0,115.56,115.66,115.48,115.62,13127.0
2022-12-29 11:00:00,115.63,116.0,115.6,115.94,25832.0,115.63,116.0,115.6,115.94,25832.0
2022-12-29 11:05:00,115.96,116.06,115.64,115.87,17550.0,115.96,116.06,115.64,115.87,17550.0
2022-12-29 11:10:00,115.78,115.85,115.64,115.73,8818.0,115.78,115.85,115.64,115.73,8818.0
2022-12-29 11:15:00,115.8,115.84,115.4,115.66,12728.0,115.8,115.84,115.4,115.66,12728.0
2022-12-29 11:20:00,115.62,115.71,114.95,115.02,24307.0,115.62,115.71,114.95,115.02,24307.0
2022-12-29 11:25:00,115.05,115.42,114.94,115.06,16851.0,115.05,115.42,114.94,115.06,16851.0
2022-12-29 11:30:00,115.06,115.29,115.01,115.17,6204.0,115.06,115.29,115.01,115.17,6204.0
2022-12-29 11:35:00,115.18,115.28,115.09,115.26,5323.0,115.18,115.28,115.09,115.26,5323.0
2022-12-29 11:40:00,115.23,115.87,115.23,115.68,22832.0,115.23,115.87,115.23,115.68,22832.0
2022-12-29 11:45:00,115.71,115.84,115.54,115.73,10936.0,115.71,115.84,115.54,115.73,10936.0
2022-12-29 11:50:00,115.72,115.83,115.6,115.64,7458.0,115.72,115.83,115.6,115.64,7458.0
2022-12-29 11:55:00,115.64,115.67,115.25,115.25,8214.0,115.64,115.67,115.25,115.25,8214.0
2022-12-29 12:00:00,115.39,115.43,115.03,115.06,9142.0,115.39,115.43,115.03,115.06,9142.0
2022-12-29 12:05:00,115.07,115.17,114.77,114.82,3251.0,115.07,115.17,114.77,114.82,3251.0
2022-12-29 12:10:00,114.8,115.0,114.79,114.88,7150.0,114.8,115.0,114.79,114.88,7150.0
2022-12-29 12:15:00,114.86,115.11,114.85,115.01,10215.0,114.86,115.11,114.85,115.01,10215.0
2022-12-29 12:20:00,115.01,115.08,114.87,114.92,3200.0,115.01,115.08,114.87,114.92,3200.0
2022-12-29 12:25:00,114.92,114.92,114.64,114.75,3473.0,114.92,114.92,114.64,114.75,3473.0
2022-12-29 12:30:00,114.78,114.83,114.61,114.61,4194.0,114.78,114.83,114.61,114.61,4194.0
2022-12-29 12:35:00,114.68,114.81,114.63,114.77,5755.0,114.68,114.81,114.63,114.77,5755.0
2022-12-29 12:40:00,114.81,115.11,114.81,115.04,5283.0,114.81,115.11,114.81,115.04,5283.0
2022-12-29 12:45:00,114.97,115.18,114.97,115.18,1300.0,114.97,115.18,114.97,115.18,1300.0
2022-12-29 12:50:00,115.21,115.3,115.07,115.14,7124.0,115.21,115.3,115.07,115.14,7124.0
2022-12-29 12:55:00,115.14,115.19,115.05,115.07,5420.0,115.14,115.19,115.05,115.07,5420.0
2022-12-29 13:00:00,115.03,115.18,114.97,114.98,3360.0,115.03,115.18,114.97,114.98,3360.0
2022-12-29 13:05:00,114.84,114.84,114.66,114.69,5213.0,114.84,114.84,114.66,114.69,5213.0
2022-12-29 13:10:00,114.7,114.7,114.56,114.59,4964.0,114.7,114.7,114.56,114.59,4964.0
2022-12-29 13:15:00,114.59,114.75,114.55,114.7,19081.0,114.59,114.75,114.55,114.7,19081.0
2022-12-29 13:20:00,114.71,114.87,114.68,114.81,7205.0,114.71,114.87,114.68,114.81,7205.0
2022-12-29 13:25:00,114.87,115.16,114.82,115.0,4784.0,114.87,115.16,114.82,115.0,4784.0
2022-12-29 13:30:00,115.03,115.24,115.02,115.21,2800.0,115.03,115.24,115.02,115.21,2800.0
2022-12-29 13:35:00,115.14,115.3,115.02,115.3,5104.0,115.14,115.3,115.02,115.3,5104.0
2022-12-29 13:40:00,115.33,115.39,115.09,115.09,6436.0,115.33,115.39,115.09,115.09,6436.0
2022-12-29 13:45:00,115.22,115.22,115.03,115.05,1453.0,115.22,115.22,115.03,115.05,1453.0
2022-12-29 13:50:00,115.11,115.25,115.1,115.2,2121.0,115.11,115.25,115.1,115.2,2121.0
2022-12-29 13:55:00,115.2,115.26,115.13,115.13,3651.0,115.2,115.26,115.13,115.13,3651.0
2022-12-29 14:00:00,115.12,115.26,115.11,115.19,4816.0,115.12,115.26,115.11,115.19,4816.0
2022-12-29 14:05:00,115.24,115.3,115.07,115.07,5094.0,115.24,115.3,115.07,115.07,5094.0
2022-12-29 14:10:00,115.1,115.2,114.91,115.06,6602.0,115.1,115.2,114.91,115.06,6602.0
2022-12-29 14:15:00,115.03,115.2,114.95,115.19,5486.0,115.03,115.2,114.95,115.19,5486.0
2022-12-29 14:20:00,115.19,115.2,115.06,115.14,5704.0,115.19,115.2,115.06,115.14,5704.0
2022-12-29 14:25:00,115.14,115.14,114.97,114.98,4383.0,115.14,115.14,114.97,114.98,4383.0
2022-12-29 14:30:00,114.99,115.0,114.78,114.78,5835.0,114.99,115.0,114.78,114.78,5835.0
2022-12-29 14:35:00,114.76,114.93,114.72,114.83,5034.0,114.76,114.93,114.72,114.83,5034.0
2022-12-29 14:40:00,114.73,114.85,114.65,114.75,6200.0,114.73,114.85,114.65,114.75,6200.0
2022-12-29 14:45:00,114.75,115.0,114.69,114.72,6610.0,114.75,115.0,114.69,114.72,6610.0
2022-12-29 14:50:00,114.66,114.78,114.64,114.68,4797.0,114.66,114.78,114.64,114.68,4797.0
2022-12-29 14:55:00,114.68,114.83,114.68,114.83,8330.0,114.68,114.83,114.68,114.83,8330.0
2022-12-29 15:00:00,114.8,114.85,114.73,114.76,4684.0,114.8,114.85,114.73,114.76,4684.0
2022-12-29 15:05:00,114.78,114.81,114.68,114.74,5588.0,114.78,114.81,114.68,114.74,5588.0
2022-12-29 15:10:00,114.71,114.72,114.5,114.62,10020.0,114.71,114.72,114.5,114.62,10020.0
2022-12-29 15:15:00,114.65,114.74,114.6,114.71,7107.0,114.65,114.74,114.6,114.71,7107.0
2022-12-29 15:20:00,114.7,114.88,114.67,114.79,8383.0,114.7,114.88,114.67,114.79,8383.0
2022-12-29 15:25:00,114.8,114.9,114.79,114.82,9520.0,114.8,114.9,114.79,114.82,9520.0
2022-12-29 15:30:00,114.84,115.09,114.73,115.05,13977.0,114.84,115.09,114.73,115.05,13977.0
2022-12-29 15:35:00,115.02,115.08,114.97,115.08,8779.0,115.02,115.08,114.97,115.08,8779.0
2022-12-29 15:40:00,115.08,115.15,114.87,114.91,19106.0,115.08,115.15,114.87,114.91,19106.0
2022-12-29 15:45:00,114.9,114.98,114.78,114.95,21624.0,114.9,114.98,114.78,114.95,21624.0
2022-12-29 15:50:00,114.94,115.14,114.88,115.0,29023.0,114.94,115.14,114.88,115.0,29023.0
2022-12-29 15:55:00,115.07,115.16,114.99,115.08,65943.0,115.07,115.16,114.99,115.08,65943.0
2022-12-30 09:30:00,113.49,116.5,113.15,115.99,86801.0,113.49,116.5,113.15,115.99,86801.0
2022-12-30 09:35:00,116.06,116.39,115.87,116.12,30172.0,116.06,116.39,115.87,116.12,30172.0
2022-12-30 09:40:00,116.15,116.15,115.3,115.9,20763.0,116.15,116.15,115.3,115.9,20763.0
2022-12-30 09:45:00,115.95,115.98,114.59,114.99,18459.0,115.95,115.98,114.59,114.99,18459.0
2022-12-30 09:50:00,115.04,115.6,114.9,115.6,18218.0,115.04,115.6,114.9,115.6,18218.0
2022-12-30 09:55:00,115.61,115.97,115.32,115.97,24863.0,115.61,115.97,115.32,115.97,24863.0
2022-12-30 10:00:00,115.91,116.11,115.8,115.9,40900.0,115.91,116.11,115.8,115.9,40900.0
2022-12-30 10:05:00,115.88,115.91,114.85,115.02,24613.0,115.88,115.91,114.85,115.02,24613.0
2022-12-30 10:10:00,115.0,115.56,114.97,115.35,21825.0,115.0,115.56,114.97,115.35,21825.0
2022-12-30 10:15:00,115.36,115.48,115.1,115.46,25774.0,115.36,115.48,115.1,115.46,25774.0
2022-12-30 10:20:00,115.51,115.55,115.36,115.43,11449.0,115.51,115.55,115.36,115.43,11449.0
2022-12-30 10:25:00,115.43,115.8,115.33,115.58,14170.0,115.43,115.8,115.33,115.58,14170.0
2022-12-30 10:30:00,115.59,115.63,115.31,115.33,9061.0,115.59,115.63,115.31,115.33,9061.0
2022-12-30 10:35:00,115.31,115.32,115.09,115.13,8065.0,115.31,115.32,115.09,115.13,8065.0
2022-12-30 10:40:00,115.16,115.29,115.07,115.07,11562.0,115.16,115.29,115.07,115.07,11562.0
2022-12-30 10:45:00,115.06,115.24,114.74,115.24,29249.0,115.06,115.24,114.74,115.24,29249.0
2022-12-30 10:50:00,115.27,115.31,114.98,115.07,11156.0,115.27,115.31,114.98,115.07,11156.0
2022-12-30 10:55:00,115.13,115.2,114.92,114.97,9564.0,115.13,115.2,114.92,114.97,9564.0
2022-12-30 11:00:00,114.99,115.37,114.91,115.32,27696.0,114.99,115.37,114.91,115.32,27696.0
2022-12-30 11:05:00,115.39,115.68,115.37,115.6,17385.0,115.39,115.68,115.37,115.6,17385.0
2022-12-30 11:10:00,115.6,115.64,115.36,115.5,10317.0,115.6,115.64,115.36,115.5,10317.0
2022-12-30 11:15:00,115.62,116.14,115.51,115.9,33929.0,115.62,116.14,115.51,115.9,33929.0
2022-12-30 11:20:00,115.9,116.02,115.72,115.94,31248.0,115.9,116.02,115.72,115.94,31248.0
2022-12-30 11:25:00,115.89,115.94,115.31,115.32,11228.0,115.89,115.94,115.31,115.32,11228.0
2022-12-30 11:30:00,115.28,115.44,115.02,115.14,14583.0,115.28,115.44,115.02,115.14,14583.0
2022-12-30 11:35:00,115.14,115.14,114.93,115.0,19260.0,115.14,115.14,114.93,115.0,19260.0
2022-12-30 11:40:00,115.0,115.01,114.57,114.57,31091.0,115.0,115.01,114.57,114.57,31091.0
2022-12-30 11:45:00,114.62,114.65,114.31,114.47,13320.0,114.62,114.65,114.31,114.47,13320.0
2022-12-30 11:50:00,114.47,114.58,114.31,114.5,15795.0,114.47,114.58,114.31,114.5,15795.0
2022-12-30 11:55:00,114.48,114.81,114.41,114.41,14046.0,114.48,114.81,114.41,114.41,14046.0
2022-12-30 12:00:00,114.39,114.64,114.35,114.61,3585.0,114.39,114.64,114.35,114.61,3585.0
2022-12-30 12:05:00,114.53,114.53,113.96,113.98,7293.0,114.53,114.53,113.96,113.98,7293.0
2022-12-30 12:10:00,114.03,114.14,113.98,114.09,8796.0,114.03,114.14,113.98,114.09,8796.0
2022-12-30 12:15:00,114.12,114.21,114.0,114.03,5995.0,114.12,114.21,114.0,114.03,5995.0
2022-12-30 12:20:00,114.0,114.25,113.98,114.16,8145.0,114.0,114.25,113.98,114.16,8145.0
2022-12-30 12:25:00,114.16,114.2,113.96,114.08,7908.0,114.16,114.2,113.96,114.08,7908.0
2022-12-30 12:30:00,114.14,114.16,113.97,114.02,7433.0,114.14,114.16,113.97,114.02,7433.0
2022-12-30 12:35:00,114.06,114.16,113.99,114.0,5301.0,114.06,114.16,113.99,114.0,5301.0
2022-12-30 12:40:00,114.06,114.13,114.02,114.02,4534.0,114.06,114.13,114.02,114.02,4534.0
2022-12-30 12:45:00,114.04,114.28,114.0,114.22,51929.0,114.04,114.28,114.0,114.22,51929.0
2022-12-30 12:50:00,114.23,114.23,113.96,113.97,3792.0,114.23,114.23,113.96,113.97,3792.0
2022-12-30 12:55:00,113.96,114.12,113.93,114.12,7936.0,113.96,114.12,113.93,114.12,7936.0
2022-12-30 13:00:00,114.12,114.18,113.98,114.08,4146.0,114.12,114.18,113.98,114.08,4146.0
2022-12-30 13:05:00,114.08,114.22,114.01,114.13,5179.0,114.08,114.22,114.01,114.13,5179.0
2022-12-30 13:10:00,114.1,114.13,114.02,114.07,4622.0,114.1,114.13,114.02,114.07,4622.0
2022-12-30 13:15:00,114.1,114.12,113.89,114.1,7541.0,114.1,114.12,113.89,114.1,7541.0
2022-12-30 13:20:00,114.03,114.04,113.75,113.79,3615.0,114.03,114.04,113.75,113.79,3615.0
2022-12-30 13:25:00,113.79,113.83,113.65,113.76,7124.0,113.79,113.83,113.65,113.76,7124.0
2022-12-30 13:30:00,113.8,114.04,113.8,114.04,3052.0,113.8,114.04,113.8,114.04,3052.0
2022-12-30 13:35:00,113.98,114.09,113.95,114.07,6916.0,113.98,114.09,113.95,114.07,6916.0
2022-12-30 13:40:00,114.04,114.09,113.95,114.01,5173.0,114.04,114.09,113.95,114.01,5173.0
2022-12-30 13:45:00,113.99,114.03,113.91,113.96,4308.0,113.99,114.03,113.91,113.96,4308.0
2022-12-30 13:50:00,114.0,114.21,113.99,114.21,3105.0,114.0,114.21,113.99,114.21,3105.0
2022-12-30 13:55:00,114.13,114.18,113.85,113.98,10827.0,114.13,114.18,113.85,113.98,10827.0
2022-12-30 14:00:00,113.96,114.01,113.83,113.99,3209.0,113.96,114.01,113.83,113.99,3209.0
2022-12-30 14:05:00,113.99,114.07,113.93,114.05,3792.0,113.99,114.07,113.93,114.05,3792.0
2022-12-30 14:10:00,114.07,114.2,114.04,114.16,3236.0,114.07,114.2,114.04,114.16,3236.0
2022-12-30 14:15:00,114.16,114.21,114.1,114.21,3261.0,114.16,114.21,114.1,114.21,3261.0
2022-12-30 14:20:00,114.14,114.17,114.1,114.16,1578.0,114.14,114.17,114.1,114.16,1578.0
2022-12-30 14:25:00,114.15,114.22,114.04,114.22,6736.0,114.15,114.22,114.04,114.22,6736.0
2022-12-30 14:30:00,114.19,114.33,114.13,114.23,4999.0,114.19,114.33,114.13,114.23,4999.0
2022-12-30 14:35:00,114.18,114.29,114.1,114.23,5288.0,114.18,114.29,114.1,114.23,5288.0
2022-12-30 14:40:00,114.22,114.23,114.12,114.15,1613.0,114.22,114.23,114.12,114.15,1613.0
2022-12-30 14:45:00,114.16,114.16,114.11,114.13,2588.0,114.16,114.16,114.11,114.13,2588.0
2022-12-30 14:50:00,114.14,114.29,114.13,114.21,10494.0,114.14,114.29,114.13,114.21,10494.0
2022-12-30 14:55:00,114.23,114.28,114.11,114.25,8793.0,114.23,114.28,114.11,114.25,8793.0
2022-12-30 15:00:00,114.23,114.62,114.23,114.5,11686.0,114.23,114.62,114.23,114.5,11686.0
2022-12-30 15:05:00,114.47,114.49,114.26,114.26,6455.0,114.47,114.49,114.26,114.26,6455.0
2022-12-30 15:10:00,114.32,114.37,114.21,114.24,8368.0,114.32,114.37,114.21,114.24,8368.0
2022-12-30 15:15:00,114.26,114.39,114.26,114.3,5295.0,114.26,114.39,114.26,114.3,5295.0
2022-12-30 15:20:00,114.32,114.32,114.1,114.1,7617.0,114.32,114.32,114.1,114.1,7617.0
2022-12-30 15:25:00,114.13,114.22,114.06,114.15,8092.0,114.13,114.22,114.06,114.15,8092.0
2022-12-30 15:30:00,114.16,114.25,114.05,114.05,8576.0,114.16,114.25,114.05,114.05,8576.0
2022-12-30 15:35:00,114.05,114.16,113.95,114.11,11366.0,114.05,114.16,113.95,114.11,11366.0
2022-12-30 15:40:00,114.12,114.17,114.04,114.11,9020.0,114.12,114.17,114.04,114.11,9020.0
2022-12-30 15:45:00,114.14,114.23,114.06,114.06,19506.0,114.14,114.23,114.06,114.06,19506.0
2022-12-30 15:50:00,114.01,114.24,113.99,114.2,22232.0,114.01,114.24,113.99,114.2,22232.0
2022-12-30 15:55:00,114.22,114.46,114.22,114.4,57139.0,114.22,114.46,114.22,114.4,57139.0
2023-01-03 09:30:00,118.86,120.74,118.66,120.72,134659.0,118.86,120.74,118.66,120.72,134659.0
2023-01-03 09:35:00,120.72,122.55,120.72,121.46,103634.0,120.72,122.55,120.72,121.46,103634.0
2023-01-03 09:40:00,121.55,122.05,120.79,121.88,77595.0,121.55,122.05,120.79,121.88,77595.0
2023-01-03 09:45:00,121.83,122.14,120.44,120.9,69178.0,121.83,122.14,120.44,120.9,69178.0
2023-01-03 09:50:00,120.94,121.65,120.85,121.01,69065.0,120.94,121.65,120.85,121.01,69065.0
2023-01-03 09:55:00,121.19,121.4,120.56,120.67,33365.0,121.19,121.4,120.56,120.67,33365.0
2023-01-03 10:00:00,120.86,120.9,120.35,120.52,29088.0,120.86,120.9,120.35,120.52,29088.0
2023-01-03 10:05:00,120.55,120.84,120.43,120.54,20166.0,120.55,120.84,120.43,120.54,20166.0
2023-01-03 10:10:00,120.48,120.74,120.13,120.23,15248.0,120.48,120.74,120.13,120.23,15248.0
2023-01-03 10:15:00,120.23,120.84,119.93,120.04,31800.0,120.23,120.84,119.93,120.04,31800.0
2023-01-03 10:20:00,120.09,120.79,120.06,120.62,15719.0,120.09,120.79,120.06,120.62,15719.0
2023-01-03 10:25:00,120.67,120.67,120.25,120.58,13548.0,120.67,120.67,120.25,120.58,13548.0
2023-01-03 10:30:00,120.5,120.5,119.92,119.99,4305.0,120.5,120.5,119.92,119.99,4305.0
2023-01-03 10:35:00,120.02,120.21,119.68,120.15,15479.0,120.02,120.21,119.68,120.15,15479.0
2023-01-03 10:40:00,120.35,120.55,120.3,120.41,8602.0,120.35,120.55,120.3,120.41,8602.0
2023-01-03 10:45:00,120.38,120.85,120.29,120.73,13783.0,120.38,120.85,120.29,120.73,13783.0
2023-01-03 10:50:00,120.79,121.05,120.79,120.96,39178.0,120.79,121.05,120.79,120.96,39178.0
2023-01-03 10:55:00,120.94,121.44,120.92,121.37,25476.0,120.94,121.44,120.92,121.37,25476.0
2023-01-03 11:00:00,121.39,121.98,121.34,121.61,29863.0,121.39,121.98,121.34,121.61,29863.0
2023-01-03 11:05:00,121.65,121.87,120.81,120.86,11381.0,121.65,121.87,120.81,120.86,11381.0
2023-01-03 11:10:00,120.84,120.95,120.51,120.72,12212.0,120.84,120.95,120.51,120.72,12212.0
2023-01-03 11:15:00,120.73,120.77,120.53,120.69,18095.0,120.73,120.77,120.53,120.69,18095.0
2023-01-03 11:20:00,120.64,121.15,120.54,121.14,11563.0,120.64,121.15,120.54,121.14,11563.0
2023-01-03 11:25:00,121.13,121.18,120.9,120.98,9502.0,121.13,121.18,120.9,120.98,9502.0
2023-01-03 11:30:00,120.96,120.99,120.25,120.42,17986.0,120.96,120.99,120.25,120.42,17986.0
2023-01-03 11:35:00,120.44,120.44,120.12,120.36,22927.0,120.44,120.44,120.12,120.36,22927.0
2023-01-03 11:40:00,120.37,120.4,120.08,120.13,6967.0,120.37,120.4,120.08,120.13,6967.0
2023-01-03 11:45:00,120.03,120.06,119.63,119.75,14087.0,120.03,120.06,119.63,119.75,14087.0
2023-01-03 11:50:00,119.75,119.85,119.45,119.45,14408.0,119.75,119.85,119.45,119.45,14408.0
2023-01-03 11:55:00,119.48,119.49,119.11,119.39,12890.0,119.48,119.49,119.11,119.39,12890.0
2023-01-03 12:00:00,119.34,119.6,119.0,119.23,14699.0,119.34,119.6,119.0,119.23,14699.0
2023-01-03 12:05:00,119.27,119.44,119.05,119.11,9100.0,119.27,119.44,119.05,119.11,9100.0
2023-01-03 12:10:00,119.0,119.0,118.42,118.57,16506.0,119.0,119.0,118.42,118.57,16506.0
2023-01-03 12:15:00,118.49,118.77,118.49,118.63,4904.0,118.49,118.77,118.49,118.63,4904.0
2023-01-03 12:20:00,118.72,118.8,118.48,118.55,7945.0,118.72,118.8,118.48,118.55,7945.0
2023-01-03 12:25:00,118.45,118.74,118.45,118.5,18841.0,118.45,118.74,118.45,118.5,18841.0
2023-01-03 12:30:00,118.48,118.56,118.13,118.52,26897.0,118.48,118.56,118.13,118.52,26897.0
2023-01-03 12:35:00,118.54,118.63,118.5,118.58,3619.0,118.54,118.63,118.5,118.58,3619.0
2023-01-03 12:40:00,118.56,118.59,118.45,118.49,3943.0,118.56,118.59,118.45,118.49,3943.0
2023-01-03 12:45:00,118.5,118.5,118.1,118.1,8703.0,118.5,118.5,118.1,118.1,8703.0
2023-01-03 12:50:00,118.23,118.23,118.04,118.12,6031.0,118.23,118.23,118.04,118.12,6031.0
2023-01-03 12:55:00,118.17,118.56,118.12,118.56,6862.0,118.17,118.56,118.12,118.56,6862.0
2023-01-03 13:00:00,118.57,118.69,118.45,118.69,5749.0,118.57,118.69,118.45,118.69,5749.0
2023-01-03 13:05:00,118.7,118.7,118.34,118.41,11968.0,118.7,118.7,118.34,118.41,11968.0
2023-01-03 13:10:00,118.4,118.77,118.31,118.64,17064.0,118.4,118.77,118.31,118.64,17064.0
2023-01-03 13:15:00,118.64,118.75,118.58,118.72,5454.0,118.64,118.75,118.58,118.72,5454.0
2023-01-03 13:20:00,118.71,119.12,118.7,119.1,10134.0,118.71,119.12,118.7,119.1,10134.0
2023-01-03 13:25:00,119.12,119.43,119.11,119.42,6321.0,119.12,119.43,119.11,119.42,6321.0
2023-01-03 13:30:00,119.42,119.5,119.38,119.38,11560.0,119.42,119.5,119.38,119.38,11560.0
2023-01-03 13:35:00,119.44,119.6,119.33,119.41,6705.0,119.44,119.6,119.33,119.41,6705.0
2023-01-03 13:40:00,119.37,119.51,119.37,119.51,6636.0,119.37,119.51,119.37,119.51,6636.0
2023-01-03 13:45:00,119.55,119.59,119.47,119.55,6852.0,119.55,119.59,119.47,119.55,6852.0
2023-01-03 13:50:00,119.55,119.69,119.53,119.58,10142.0,119.55,119.69,119.53,119.58,10142.0
2023-01-03 13:55:00,119.56,119.77,119.49,119.7,9306.0,119.56,119.77,119.49,119.7,9306.0
2023-01-03 14:00:00,119.64,119.7,119.41,119.47,5532.0,119.64,119.7,119.41,119.47,5532.0
2023-01-03 14:05:00,119.47,119.69,119.41,119.69,7335.0,119.47,119.69,119.41,119.69,7335.0
2023-01-03 14:10:00,119.71,119.75,119.53,119.57,6692.0,119.71,119.75,119.53,119.57,6692.0
2023-01-03 14:15:00,119.61,119.91,119.61,119.73,11081.0,119.61,119.91,119.61,119.73,11081.0
2023-01-03 14:20:00,119.7,119.79,119.4,119.4,5720.0,119.7,119.79,119.4,119.4,5720.0
2023-01-03 14:25:00,119.42,119.48,119.3,119.35,5395.0,119.42,119.48,119.3,119.35,5395.0
2023-01-03 14:30:00,119.37,119.37,119.06,119.14,9318.0,119.37,119.37,119.06,119.14,9318.0
2023-01-03 14:35:00,119.18,119.3,119.17,119.3,2211.0,119.18,119.3,119.17,119.3,2211.0
2023-01-03 14:40:00,119.28,119.55,119.22,119.54,7914.0,119.28,119.55,119.22,119.54,7914.0
2023-01-03 14:45:00,119.52,119.92,119.5,119.82,8352.0,119.52,119.92,119.5,119.82,8352.0
2023-01-03 14:50:00,119.8,119.8,119.64,119.66,6510.0,119.8,119.8,119.64,119.66,6510.0
2023-01-03 14:55:00,119.7,119.8,119.63,119.67,5354.0,119.7,119.8,119.63,119.67,5354.0
2023-01-03 15:00:00,119.69,119.91,119.68,119.91,10192.0,119.69,119.91,119.68,119.91,10192.0
2023-01-03 15:05:00,119.91,119.91,119.66,119.71,4777.0,119.91,119.91,119.66,119.71,4777.0
2023-01-03 15:10:00,119.71,119.81,119.69,119.69,8306.0,119.71,119.81,119.69,119.69,8306.0
2023-01-03 15:15:00,119.7,119.75,119.58,119.65,7684.0,119.7,119.75,119.58,119.65,7684.0
2023-01-03 15:20:00,119.61,119.64,119.35,119.39,9981.0,119.61,119.64,119.35,119.39,9981.0
2023-01-03 15:25:00,119.39,119.48,119.36,119.44,10017.0,119.39,119.48,119.36,119.44,10017.0
2023-01-03 15:30:00,119.48,119.89,119.46,119.84,14883.0,119.48,119.89,119.46,119.84,14883.0
2023-01-03 15:35:00,119.89,119.91,119.64,119.65,11524.0,119.89,119.91,119.64,119.65,11524.0
2023-01-03 15:40:00,119.65,119.65,119.43,119.43,17434.0,119.65,119.65,119.43,119.43,17434.0
2023-01-03 15:45:00,119.41,119.64,119.37,119.5,31900.0,119.41,119.64,119.37,119.5,31900.0
2023-01-03 15:50:00,119.55,119.62,119.29,119.34,41225.0,119.55,119.62,119.29,119.34,41225.0
2023-01-03 15:55:00,119.32,119.33,119.01,119.15,90223.0,119.32,119.33,119.01,119.15,90223.0
2023-01-04 09:30:00,126.54,126.69,125.13,126.34,186161.0,126.54,126.69,125.13,126.34,186161.0
2023-01-04 09:35:00,126.31,126.77,125.63,126.07,110273.0,126.31,126.77,125.63,126.07,110273.0
2023-01-04 09:40:00,126.09,126.97,125.82,126.05,138570.0,126.09,126.97,125.82,126.05,138570.0
2023-01-04 09:45:00,126.08,126.6,125.59,125.9,112096.0,126.08,126.6,125.59,125.9,112096.0
2023-01-04 09:50:00,125.96,126.46,125.79,125.79,85384.0,125.96,126.46,125.79,125.79,85384.0
2023-01-04 09:55:00,125.81,126.38,125.74,125.77,157589.0,125.81,126.38,125.74,125.77,157589.0
2023-01-04 10:00:00,125.71,126.03,125.16,125.36,42709.0,125.71,126.03,125.16,125.36,42709.0
2023-01-04 10:05:00,125.47,125.94,125.16,125.77,40312.0,125.47,125.94,125.16,125.77,40312.0
2023-01-04 10:10:00,125.76,125.95,125.2,125.52,40966.0,125.76,125.95,125.2,125.52,40966.0
2023-01-04 10:15:00,125.47,126.05,125.44,125.9,141257.0,125.47,126.05,125.44,125.9,141257.0
2023-01-04 10:20:00,125.97,126.43,125.95,126.2,59361.0,125.97,126.43,125.95,126.2,59361.0
2023-01-04 10:25:00,126.15,126.7,125.94,126.7,31200.0,126.15,126.7,125.94,126.7,31200.0
2023-01-04 10:30:00,126.73,128.09,126.69,127.96,75839.0,126.73,128.09,126.69,127.96,75839.0
2023-01-04 10:35:00,127.97,128.22,127.57,127.72,53088.0,127.97,128.22,127.57,127.72,53088.0
2023-01-04 10:40:00,127.73,128.15,127.61,128.07,47932.0,127.73,128.15,127.61,128.07,47932.0
2023-01-04 10:45:00,128.08,128.27,127.84,128.08,65791.0,128.08,128.27,127.84,128.08,65791.0
2023-01-04 10:50:00,128.09,128.27,127.91,128.04,61445.0,128.09,128.27,127.91,128.04,61445.0
2023-01-04 10:55:00,127.98,128.18,127.92,128.0,45066.0,127.98,128.18,127.92,128.0,45066.0
2023-01-04 11:00:00,128.02,128.21,127.94,128.0,65499.0,128.02,128.21,127.94,128.0,65499.0
2023-01-04 11:05:00,127.98,128.69,127.91,128.66,55747.0,127.98,128.69,127.91,128.66,55747.0
2023-01-04 11:10:00,128.63,128.75,128.37,128.75,26441.0,128.63,128.75,128.37,128.75,26441.0
2023-01-04 11:15:00,128.79,129.04,128.66,128.67,43817.0,128.79,129.04,128.66,128.67,43817.0
2023-01-04 11:20:00,128.67,129.25,128.64,129.25,42226.0,128.67,129.25,128.64,129.25,42226.0
2023-01-04 11:25:00,129.23,129.5,128.85,129.41,45620.0,129.23,129.5,128.85,129.41,45620.0
2023-01-04 11:30:00,129.45,129.91,129.42,129.86,62262.0,129.45,129.91,129.42,129.86,62262.0
2023-01-04 11:35:00,129.87,130.19,129.73,130.1,94798.0,129.87,130.19,129.73,130.1,94798.0
2023-01-04 11:40:00,130.1,130.43,129.81,129.93,30522.0,130.1,130.43,129.81,129.93,30522.0
2023-01-04 11:45:00,129.96,130.49,129.95,130.43,27530.0,129.96,130.49,129.95,130.43,27530.0
2023-01-04 11:50:00,130.39,130.42,129.65,129.75,37757.0,130.39,130.42,129.65,129.75,37757.0
2023-01-04 11:55:00,129.75,130.45,129.69,130.45,49335.0,129.75,130.45,129.69,130.45,49335.0
2023-01-04 12:00:00,130.45,130.57,129.93,130.0,35307.0,130.45,130.57,129.93,130.0,35307.0
2023-01-04 12:05:00,130.0,130.18,129.82,130.15,30139.0,130.0,130.18,129.82,130.15,30139.0
2023-01-04 12:10:00,130.19,130.45,129.9,130.35,27487.0,130.19,130.45,129.9,130.35,27487.0
2023-01-04 12:15:00,130.36,130.39,130.07,130.27,26731.0,130.36,130.39,130.07,130.27,26731.0
2023-01-04 12:20:00,130.26,131.16,130.2,131.01,54758.0,130.26,131.16,130.2,131.01,54758.0
2023-01-04 12:25:00,131.02,131.17,130.65,130.76,32621.0,131.02,131.17,130.65,130.76,32621.0
2023-01-04 12:30:00,130.73,131.35,130.65,131.21,26834.0,130.73,131.35,130.65,131.21,26834.0
2023-01-04 12:35:00,131.24,131.34,130.8,130.91,20723.0,131.24,131.34,130.8,130.91,20723.0
2023-01-04 12:40:00,130.92,131.06,130.52,130.95,20627.0,130.92,131.06,130.52,130.95,20627.0
2023-01-04 12:45:00,130.95,131.23,130.9,130.95,23739.0,130.95,131.23,130.9,130.95,23739.0
2023-01-04 12:50:00,131.01,131.58,130.97,131.58,46090.0,131.01,131.58,130.97,131.58,46090.0
2023-01-04 12:55:00,131.55,131.65,131.36,131.36,33699.0,131.55,131.65,131.36,131.36,33699.0
2023-01-04 13:00:00,131.34,131.61,131.21,131.52,32809.0,131.34,131.61,131.21,131.52,32809.0
2023-01-04 13:05:00,131.52,131.52,131.1,131.25,23491.0,131.52,131.52,131.1,131.25,23491.0
2023-01-04 13:10:00,131.22,131.28,130.63,131.0,35067.0,131.22,131.28,130.63,131.0,35067.0
2023-01-04 13:15:00,131.05,131.33,130.93,131.28,30668.0,131.05,131.33,130.93,131.28,30668.0
2023-01-04 13:20:00,131.26,131.72,131.26,131.68,42181.0,131.26,131.72,131.26,131.68,42181.0
2023-01-04 13:25:00,131.74,131.76,131.26,131.42,30590.0,131.74,131.76,131.26,131.42,30590.0
2023-01-04 13:30:00,131.38,131.85,131.37,131.8,17566.0,131.38,131.85,131.37,131.8,17566.0
2023-01-04 13:35:00,131.79,131.8,131.28,131.31,17831.0,131.79,131.8,131.28,131.31,17831.0
2023-01-04 13:40:00,131.29,131.52,131.24,131.45,13530.0,131.29,131.52,131.24,131.45,13530.0
2023-01-04 13:45:00,131.44,131.44,131.1,131.33,13576.0,131.44,131.44,131.1,131.33,13576.0
2023-01-04 13:50:00,131.33,131.37,131.19,131.37,19526.0,131.33,131.37,131.19,131.37,19526.0
2023-01-04 13:55:00,131.33,131.33,130.51,130.64,20014.0,131.33,131.33,130.51,130.64,20014.0
2023-01-04 14:00:00,130.67,131.35,130.5,130.92,46762.0,130.67,131.35,130.5,130.92,46762.0
2023-01-04 14:05:00,130.9,131.41,130.9,131.31,45164.0,130.9,131.41,130.9,131.31,45164.0
2023-01-04 14:10:00,131.24,131.84,131.24,131.79,60448.0,131.24,131.84,131.24,131.79,60448.0
2023-01-04 14:15:00,131.82,132.28,131.77,132.19,51099.0,131.82,132.28,131.77,132.19,51099.0
2023-01-04 14:20:00,132.17,132.29,131.81,132.15,25375.0,132.17,132.29,131.81,132.15,25375.0
2023-01-04 14:25:00,132.16,132.16,130.99,131.05,58665.0,132.16,132.16,130.99,131.05,58665.0
2023-01-04 14:30:00,131.03,131.65,130.97,131.58,24436.0,131.03,131.65,130.97,131.58,24436.0
2023-01-04 14:35:00,131.62,131.68,131.36,131.45,29829.0,131.62,131.68,131.36,131.45,29829.0
2023-01-04 14:40:00,131.48,131.7,131.3,131.65,29691.0,131.48,131.7,131.3,131.65,29691.0
2023-01-04 14:45:00,131.65,131.85,131.47,131.84,63471.0,131.65,131.85,131.47,131.84,63471.0
2023-01-04 14:50:00,131.79,132.27,131.71,131.94,35412.0,131.79,132.27,131.71,131.94,35412.0
2023-01-04 14:55:00,131.95,132.03,131.56,131.62,47528.0,131.95,132.03,131.56,131.62,47528.0
2023-01-04 15:00:00,131.65,132.0,131.6,131.96,23175.0,131.65,132.0,131.6,131.96,23175.0
2023-01-04 15:05:00,131.96,131.98,131.23,131.35,31402.0,131.96,131.98,131.23,131.35,31402.0
2023-01-04 15:10:00,131.35,131.47,130.98,131.3,33094.0,131.35,131.47,130.98,131.3,33094.0
2023-01-04 15:15:00,131.32,131.36,131.2,131.29,25338.0,131.32,131.36,131.2,131.29,25338.0
2023-01-04 15:20:00,131.3,131.4,131.02,131.24,25484.0,131.3,131.4,131.02,131.24,25484.0
2023-01-04 15:25:00,131.24,131.37,131.1,131.1,22788.0,131.24,131.37,131.1,131.1,22788.0
2023-01-04 15:30:00,131.1,131.26,131.01,131.08,39797.0,131.1,131.26,131.01,131.08,39797.0
2023-01-04 15:35:00,131.08,131.09,130.74,130.86,42578.0,131.08,131.09,130.74,130.86,42578.0
2023-01-04 15:40:00,130.85,130.85,130.55,130.57,48036.0,130.85,130.85,130.55,130.57,48036.0
2023-01-04 15:45:00,130.57,130.86,130.45,130.68,52649.0,130.57,130.86,130.45,130.68,52649.0
2023-01-04 15:50:00,130.68,131.22,130.68,131.13,100171.0,130.68,131.22,130.68,131.13,100171.0
2023-01-04 15:55:00,131.15,131.83,131.11,131.76,195439.0,131.15,131.83,131.11,131.76,195439.0
2023-01-05 09:30:00,128.33,129.77,127.2,129.57,213515.0,128.33,129.77,127.2,129.57,213515.0
2023-01-05 09:35:00,129.55,130.53,129.52,130.4,66739.0,129.55,130.53,129.52,130.4,66739.0
2023-01-05 09:40:00,130.4,130.51,129.55,130.13,65811.0,130.4,130.51,129.55,130.13,65811.0
2023-01-05 09:45:00,130.01,130.22,128.63,128.77,84258.0,130.01,130.22,128.63,128.77,84258.0
2023-01-05 09:50:00,128.61,130.68,128.58,130.28,43123.0,128.61,130.68,128.58,130.28,43123.0
2023-01-05 09:55:00,130.16,130.73,130.12,130.73,25307.0,130.16,130.73,130.12,130.73,25307.0
2023-01-05 10:00:00,130.72,131.14,130.32,131.12,35494.0,130.72,131.14,130.32,131.12,35494.0
2023-01-05 10:05:00,131.02,131.29,130.51,130.62,65444.0,131.02,131.29,130.51,130.62,65444.0
2023-01-05 10:10:00,130.59,131.6,130.43,131.41,26858.0,130.59,131.6,130.43,131.41,26858.0
2023-01-05 10:15:00,131.36,131.84,131.28,131.55,26020.0,131.36,131.84,131.28,131.55,26020.0
2023-01-05 10:20:00,131.55,131.75,131.21,131.45,21924.0,131.55,131.75,131.21,131.45,21924.0
2023-01-05 10:25:00,131.5,131.79,131.42,131.76,11614.0,131.5,131.79,131.42,131.76,11614.0
2023-01-05 10:30:00,131.67,131.88,131.17,131.25,31970.0,131.67,131.88,131.17,131.25,31970.0
2023-01-05 10:35:00,131.21,131.84,131.19,131.8,17423.0,131.21,131.84,131.19,131.8,17423.0
2023-01-05 10:40:00,131.68,132.35,131.65,132.26,39143.0,131.68,132.35,131.65,132.26,39143.0
2023-01-05 10:45:00,132.22,132.8,132.22,132.7,34694.0,132.22,132.8,132.22,132.7,34694.0
2023-01-05 10:50:00,132.81,133.31,132.74,132.81,72168.0,132.81,133.31,132.74,132.81,72168.0
2023-01-05 10:55:00,132.85,133.12,132.48,132.63,32752.0,132.85,133.12,132.48,132.63,32752.0
2023-01-05 11:00:00,132.56,133.08,132.53,132.68,66920.0,132.56,133.08,132.53,132.68,66920.0
2023-01-05 11:05:00,132.67,132.81,132.51,132.74,44146.0,132.67,132.81,132.51,132.74,44146.0
2023-01-05 11:10:00,132.78,132.81,132.24,132.32,25772.0,132.78,132.81,132.24,132.32,25772.0
2023-01-05 11:15:00,132.31,132.38,131.62,131.7,13765.0,132.31,132.38,131.62,131.7,13765.0
2023-01-05 11:20:00,131.66,131.66,130.44,130.49,12003.0,131.66,131.66,130.44,130.49,12003.0
2023-01-05 11:25:00,130.5,130.77,130.31,130.66,16246.0,130.5,130.77,130.31,130.66,16246.0
2023-01-05 11:30:00,130.63,130.9,130.43,130.77,16772.0,130.63,130.9,130.43,130.77,16772.0
2023-01-05 11:35:00,130.79,131.29,130.7,131.2,11958.0,130.79,131.29,130.7,131.2,11958.0
2023-01-05 11:40:00,131.22,131.38,131.12,131.32,8100.0,131.22,131.38,131.12,131.32,8100.0
2023-01-05 11:45:00,131.31,131.51,131.18,131.3,14744.0,131.31,131.51,131.18,131.3,14744.0
2023-01-05 11:50:00,131.28,131.34,131.16,131.29,6849.0,131.28,131.34,131.16,131.29,6849.0
2023-01-05 11:55:00,131.3,131.31,131.13,131.22,5919.0,131.3,131.31,131.13,131.22,5919.0
2023-01-05 12:00:00,131.31,131.48,131.26,131.38,7458.0,131.31,131.48,131.26,131.38,7458.0
2023-01-05 12:05:00,131.38,131.52,131.24,131.47,4765.0,131.38,131.52,131.24,131.47,4765.0
2023-01-05 12:10:00,131.4,131.53,131.29,131.29,6282.0,131.4,131.53,131.29,131.29,6282.0
2023-01-05 12:15:00,131.28,131.69,131.27,131.59,8431.0,131.28,131.69,131.27,131.59,8431.0
2023-01-05 12:20:00,131.59,132.03,131.58,132.03,12338.0,131.59,132.03,131.58,132.03,12338.0
2023-01-05 12:25:00,132.05,132.17,131.83,132.07,16699.0,132.05,132.17,131.83,132.07,16699.0
2023-01-05 12:30:00,132.02,132.27,131.92,131.94,15203.0,132.02,132.27,131.92,131.94,15203.0
2023-01-05 12:35:00,131.91,132.17,131.8,132.15,6454.0,131.91,132.17,131.8,132.15,6454.0
2023-01-05 12:40:00,132.11,132.32,132.03,132.3,18093.0,132.11,132.32,132.03,132.3,18093.0
2023-01-05 12:45:00,132.19,132.25,131.98,132.19,7503.0,132.19,132.25,131.98,132.19,7503.0
2023-01-05 12:50:00,132.15,132.52,132.14,132.32,14352.0,132.15,132.52,132.14,132.32,14352.0
2023-01-05 12:55:00,132.3,132.49,132.19,132.42,34096.0,132.3,132.49,132.19,132.42,34096.0
2023-01-05 13:00:00,132.4,132.82,132.35,132.65,26274.0,132.4,132.82,132.35,132.65,26274.0
2023-01-05 13:05:00,132.63,132.94,132.5,132.61,29988.0,132.63,132.94,132.5,132.61,29988.0
2023-01-05 13:10:00,132.61,132.96,132.53,132.8,36698.0,132.61,132.96,132.53,132.8,36698.0
2023-01-05 13:15:00,132.82,133.0,132.8,132.95,22659.0,132.82,133.0,132.8,132.95,22659.0
2023-01-05 13:20:00,132.88,133.4,132.8,133.32,34822.0,132.88,133.4,132.8,133.32,34822.0
2023-01-05 13:25:00,133.37,133.61,133.07,133.17,39831.0,133.37,133.61,133.07,133.17,39831.0
2023-01-05 13:30:00,133.17,133.62,133.16,133.53,77074.0,133.17,133.62,133.16,133.53,77074.0
2023-01-05 13:35:00,133.53,133.81,133.42,133.8,20130.0,133.53,133.81,133.42,133.8,20130.0
2023-01-05 13:40:00,133.74,133.85,133.58,133.73,39338.0,133.74,133.85,133.58,133.73,39338.0
2023-01-05 13:45:00,133.74,133.98,133.58,133.82,22532.0,133.74,133.98,133.58,133.82,22532.0
2023-01-05 13:50:00,133.81,133.97,133.76,133.92,25949.0,133.81,133.97,133.76,133.92,25949.0
2023-01-05 13:55:00,133.95,134.17,133.2,133.24,46228.0,133.95,134.17,133.2,133.24,46228.0
2023-01-05 14:00:00,133.22,133.4,133.12,133.15,10556.0,133.22,133.4,133.12,133.15,10556.0
2023-01-05 14:05:00,133.17,133.73,132.81,132.88,19284.0,133.17,133.73,132.81,132.88,19284.0
2023-01-05 14:10:00,132.84,132.84,132.32,132.32,15680.0,132.84,132.84,132.32,132.32,15680.0
2023-01-05 14:15:00,132.33,132.43,132.25,132.3,8262.0,132.33,132.43,132.25,132.3,8262.0
2023-01-05 14:20:00,132.31,132.37,132.08,132.09,6698.0,132.31,132.37,132.08,132.09,6698.0
2023-01-05 14:25:00,132.12,132.12,131.7,131.8,13015.0,132.12,132.12,131.7,131.8,13015.0
2023-01-05 14:30:00,131.75,132.21,131.74,131.93,12974.0,131.75,132.21,131.74,131.93,12974.0
2023-01-05 14:35:00,131.96,132.54,131.83,132.43,19498.0,131.96,132.54,131.83,132.43,19498.0
2023-01-05 14:40:00,132.41,132.5,132.13,132.2,18505.0,132.41,132.5,132.13,132.2,18505.0
2023-01-05 14:45:00,132.2,132.51,132.13,132.46,10593.0,132.2,132.51,132.13,132.46,10593.0
2023-01-05 14:50:00,132.51,132.66,132.46,132.61,13924.0,132.51,132.66,132.46,132.61,13924.0
2023-01-05 14:55:00,132.56,132.64,132.32,132.35,10239.0,132.56,132.64,132.32,132.35,10239.0
2023-01-05 15:00:00,132.31,132.31,132.06,132.16,10199.0,132.31,132.31,132.06,132.16,10199.0
2023-01-05 15:05:00,132.11,132.19,132.05,132.18,6125.0,132.11,132.19,132.05,132.18,6125.0
2023-01-05 15:10:00,132.18,132.23,132.08,132.14,9665.0,132.18,132.23,132.08,132.14,9665.0
2023-01-05 15:15:00,132.17,132.32,132.14,132.25,10981.0,132.17,132.32,132.14,132.25,10981.0
2023-01-05 15:20:00,132.24,132.41,132.04,132.05,8596.0,132.24,132.41,132.04,132.05,8596.0
2023-01-05 15:25:00,132.08,132.09,131.86,131.97,18289.0,132.08,132.09,131.86,131.97,18289.0
2023-01-05 15:30:00,131.98,132.12,131.9,132.0,15058.0,131.98,132.12,131.9,132.0,15058.0
2023-01-05 15:35:00,132.01,132.46,132.01,132.46,22769.0,132.01,132.46,132.01,132.46,22769.0
2023-01-05 15:40:00,132.45,132.51,132.29,132.3,20433.0,132.45,132.51,132.29,132.3,20433.0
2023-01-05 15:45:00,132.31,132.52,132.14,132.23,23151.0,132.31,132.52,132.14,132.23,23151.0
2023-01-05 15:50:00,132.25,132.6,132.19,132.43,50514.0,132.25,132.6,132.19,132.43,50514.0
2023-01-05 15:55:00,132.46,132.64,132.32,132.51,107597.0,132.46,132.64,132.32,132.51,107597.0
2023-01-06 09:30:00,130.91,131.22,130.1,131.21,57961.0,130.91,131.22,130.1,131.21,57961.0
2023-01-06 09:35:00,131.26,131.37,129.35,130.1,37849.0,131.26,131.37,129.35,130.1,37849.0
2023-01-06 09:40:00,130.05,130.96,129.92,130.05,30123.0,130.05,130.96,129.92,130.05,30123.0
2023-01-06 09:45:00,130.02,130.02,129.19,129.3,43474.0,130.02,130.02,129.19,129.3,43474.0
2023-01-06 09:50:00,129.39,129.77,129.11,129.71,26695.0,129.39,129.77,129.11,129.71,26695.0
2023-01-06 09:55:00,129.74,130.25,129.74,130.06,24317.0,129.74,130.25,129.74,130.06,24317.0
2023-01-06 10:00:00,130.11,131.23,130.09,130.69,20357.0,130.11,131.23,130.09,130.69,20357.0
2023-01-06 10:05:00,130.78,131.05,130.51,130.78,12632.0,130.78,131.05,130.51,130.78,12632.0
2023-01-06 10:10:00,130.78,131.15,130.67,131.06,10054.0,130.78,131.15,130.67,131.06,10054.0
2023-01-06 10:15:00,131.04,131.57,130.94,131.31,13524.0,131.04,131.57,130.94,131.31,13524.0
2023-01-06 10:20:00,131.29,132.13,131.19,132.07,31108.0,131.29,132.13,131.19,132.07,31108.0
2023-01-06 10:25:00,132.13,132.13,131.22,131.27,22027.0,132.13,132.13,131.22,131.27,22027.0
2023-01-06 10:30:00,131.25,131.77,131.12,131.64,6325.0,131.25,131.77,131.12,131.64,6325.0
2023-01-06 10:35:00,131.62,132.07,131.61,132.07,10276.0,131.62,132.07,131.61,132.07,10276.0
2023-01-06 10:40:00,132.06,132.39,132.01,132.1,17014.0,132.06,132.39,132.01,132.1,17014.0
2023-01-06 10:45:00,132.0,132.3,131.94,132.19,17749.0,132.0,132.3,131.94,132.19,17749.0
2023-01-06 10:50:00,132.22,132.26,131.91,131.96,6208.0,132.22,132.26,131.91,131.96,6208.0
2023-01-06 10:55:00,131.91,131.92,131.49,131.73,8452.0,131.91,131.92,131.49,131.73,8452.0
2023-01-06 11:00:00,131.74,131.87,131.41,131.68,21119.0,131.74,131.87,131.41,131.68,21119.0
2023-01-06 11:05:00,131.74,131.74,131.18,131.29,7015.0,131.74,131.74,131.18,131.29,7015.0
2023-01-06 11:10:00,131.41,131.47,131.24,131.28,5918.0,131.41,131.47,131.24,131.28,5918.0
2023-01-06 11:15:00,131.29,131.8,131.28,131.8,10899.0,131.29,131.8,131.28,131.8,10899.0
2023-01-06 11:20:00,131.77,131.96,131.51,131.64,5944.0,131.77,131.96,131.51,131.64,5944.0
2023-01-06 11:25:00,131.59,132.17,131.59,132.17,18005.0,131.59,132.17,131.59,132.17,18005.0
2023-01-06 11:30:00,132.25,132.48,132.19,132.48,50985.0,132.25,132.48,132.19,132.48,50985.0
2023-01-06 11:35:00,132.46,132.97,132.46,132.65,18199.0,132.46,132.97,132.46,132.65,18199.0
2023-01-06 11:40:00,132.69,132.95,132.55,132.92,12810.0,132.69,132.95,132.55,132.92,12810.0
2023-01-06 11:45:00,132.92,133.01,132.73,132.89,7967.0,132.92,133.01,132.73,132.89,7967.0
2023-01-06 11:50:00,132.9,133.15,132.8,133.0,9723.0,132.9,133.15,132.8,133.0,9723.0
2023-01-06 11:55:00,133.11,133.11,132.42,132.42,14975.0,133.11,133.11,132.42,132.42,14975.0
2023-01-06 12:00:00,132.48,132.88,132.42,132.69,14828.0,132.48,132.88,132.42,132.69,14828.0
2023-01-06 12:05:00,132.7,132.74,132.35,132.39,11904.0,132.7,132.74,132.35,132.39,11904.0
2023-01-06 12:10:00,132.32,132.75,132.32,132.54,5467.0,132.32,132.75,132.32,132.54,5467.0
2023-01-06 12:15:00,132.5,132.6,132.17,132.25,13924.0,132.5,132.6,132.17,132.25,13924.0
2023-01-06 12:20:00,132.28,132.53,132.2,132.53,8817.0,132.28,132.53,132.2,132.53,8817.0
2023-01-06 12:25:00,132.5,132.51,132.29,132.41,5393.0,132.5,132.51,132.29,132.41,5393.0
2023-01-06 12:30:00,132.43,132.52,132.25,132.3,3849.0,132.43,132.52,132.25,132.3,3849.0
2023-01-06 12:35:00,132.28,132.29,132.0,132.13,17378.0,132.28,132.29,132.0,132.13,17378.0
2023-01-06 12:40:00,132.14,132.41,131.99,132.41,3776.0,132.14,132.41,131.99,132.41,3776.0
2023-01-06 12:45:00,132.41,132.56,132.4,132.47,5840.0,132.41,132.56,132.4,132.47,5840.0
2023-01-06 12:50:00,132.47,132.53,132.25,132.26,3720.0,132.47,132.53,132.25,132.26,3720.0
2023-01-06 12:55:00,132.25,132.25,132.06,132.1,5039.0,132.25,132.25,132.06,132.1,5039.0
2023-01-06 13:00:00,132.12,132.28,132.12,132.22,2997.0,132.12,132.28,132.12,132.22,2997.0
2023-01-06 13:05:00,132.22,132.28,132.13,132.13,4598.0,132.22,132.28,132.13,132.13,4598.0
2023-01-06 13:10:00,132.18,132.24,132.1,132.24,2970.0,132.18,132.24,132.1,132.24,2970.0
2023-01-06 13:15:00,132.25,132.47,132.24,132.46,3792.0,132.25,132.47,132.24,132.46,3792.0
2023-01-06 13:20:00,132.44,132.48,132.32,132.41,5986.0,132.44,132.48,132.32,132.41,5986.0
2023-01-06 13:25:00,132.4,132.65,132.37,132.57,3700.0,132.4,132.65,132.37,132.57,3700.0
2023-01-06 13:30:00,132.55,132.72,132.53,132.72,6116.0,132.55,132.72,132.53,132.72,6116.0
2023-01-06 13:35:00,132.68,132.7,132.51,132.65,3940.0,132.68,132.7,132.51,132.65,3940.0
2023-01-06 13:40:00,132.64,132.65,132.49,132.49,2328.0,132.64,132.65,132.49,132.49,2328.0
2023-01-06 13:45:00,132.57,132.57,132.43,132.46,3220.0,132.57,132.57,132.43,132.46,3220.0
2023-01-06 13:50:00,132.49,132.69,132.45,132.69,4367.0,132.49,132.69,132.45,132.69,4367.0
2023-01-06 13:55:00,132.72,132.84,132.68,132.74,5148.0,132.72,132.84,132.68,132.74,5148.0
2023-01-06 14:00:00,132.77,132.9,132.67,132.83,7387.0,132.77,132.9,132.67,132.83,7387.0
2023-01-06 14:05:00,132.88,132.9,132.74,132.75,3994.0,132.88,132.9,132.74,132.75,3994.0
2023-01-06 14:10:00,132.75,132.75,132.55,132.62,4500.0,132.75,132.75,132.55,132.62,4500.0
2023-01-06 14:15:00,132.65,132.71,132.57,132.71,4600.0,132.65,132.71,132.57,132.71,4600.0
2023-01-06 14:20:00,132.75,132.95,132.71,132.86,17654.0,132.75,132.95,132.71,132.86,17654.0
2023-01-06 14:25:00,132.85,132.9,132.71,132.81,5800.0,132.85,132.9,132.71,132.81,5800.0
2023-01-06 14:30:00,132.78,132.94,132.77,132.93,4100.0,132.78,132.94,132.77,132.93,4100.0
2023-01-06 14:35:00,132.93,132.97,132.79,132.83,10512.0,132.93,132.97,132.79,132.83,10512.0
2023-01-06 14:40:00,132.82,132.96,132.82,132.93,5200.0,132.82,132.96,132.82,132.93,5200.0
2023-01-06 14:45:00,132.93,132.93,132.73,132.78,6150.0,132.93,132.93,132.73,132.78,6150.0
2023-01-06 14:50:00,132.77,133.05,132.73,132.96,8488.0,132.77,133.05,132.73,132.96,8488.0
2023-01-06 14:55:00,133.0,133.13,132.84,132.87,17965.0,133.0,133.13,132.84,132.87,17965.0
2023-01-06 15:00:00,132.91,133.05,132.91,132.95,6958.0,132.91,133.05,132.91,132.95,6958.0
2023-01-06 15:05:00,132.95,132.95,132.7,132.72,5502.0,132.95,132.95,132.7,132.72,5502.0
2023-01-06 15:10:00,132.72,132.92,132.7,132.91,5454.0,132.72,132.92,132.7,132.91,5454.0
2023-01-06 15:15:00,132.92,133.02,132.9,133.0,5502.0,132.92,133.02,132.9,133.0,5502.0
2023-01-06 15:20:00,132.97,132.98,132.72,132.88,5430.0,132.97,132.98,132.72,132.88,5430.0
2023-01-06 15:25:00,132.89,132.99,132.89,132.9,10977.0,132.89,132.99,132.89,132.9,10977.0
2023-01-06 15:30:00,132.89,133.03,132.83,133.01,52627.0,132.89,133.03,132.83,133.01,52627.0
2023-01-06 15:35:00,133.08,133.22,132.99,133.14,22434.0,133.08,133.22,132.99,133.14,22434.0
2023-01-06 15:40:00,133.14,133.42,133.02,133.33,15329.0,133.14,133.42,133.02,133.33,15329.0
2023-01-06 15:45:00,133.33,133.62,133.32,133.45,25003.0,133.33,133.62,133.32,133.45,25003.0
2023-01-06 15:50:00,133.41,133.41,132.98,133.02,35100.0,133.41,133.41,132.98,133.02,35100.0
2023-01-06 15:55:00,133.06,133.39,132.96,133.02,90518.0,133.06,133.39,132.96,133.02,90518.0
2023-01-09 09:30:00,135.79,136.05,134.11,134.63,109875.0,135.79,136.05,134.11,134.63,109875.0
2023-01-09 09:35:00,134.52,135.63,134.28,135.5,41140.0,134.52,135.63,134.28,135.5,41140.0
2023-01-09 09:40:00,135.45,135.98,135.0,135.74,35161.0,135.45,135.98,135.0,135.74,35161.0
2023-01-09 09:45:00,135.48,135.51,134.82,134.88,30895.0,135.48,135.51,134.82,134.88,30895.0
2023-01-09 09:50:00,134.95,134.96,133.61,134.11,80040.0,134.95,134.96,133.61,134.11,80040.0
2023-01-09 09:55:00,134.11,134.57,133.85,134.0,48392.0,134.11,134.57,133.85,134.0,48392.0
2023-01-09 10:00:00,133.94,133.94,133.19,133.25,60641.0,133.94,133.94,133.19,133.25,60641.0
2023-01-09 10:05:00,133.21,133.26,132.0,132.16,68656.0,133.21,133.26,132.0,132.16,68656.0
2023-01-09 10:10:00,132.14,132.27,131.61,131.61,51854.0,132.14,132.27,131.61,131.61,51854.0
2023-01-09 10:15:00,131.69,131.95,131.36,131.8,74688.0,131.69,131.95,131.36,131.8,74688.0
2023-01-09 10:20:00,131.76,132.47,131.72,132.15,40172.0,131.76,132.47,131.72,132.15,40172.0
2023-01-09 10:25:00,132.17,132.71,131.94,132.39,16942.0,132.17,132.71,131.94,132.39,16942.0
2023-01-09 10:30:00,132.37,132.75,132.22,132.4,14852.0,132.37,132.75,132.22,132.4,14852.0
2023-01-09 10:35:00,132.35,132.96,132.17,132.96,37396.0,132.35,132.96,132.17,132.96,37396.0
2023-01-09 10:40:00,132.97,133.44,132.69,133.28,34619.0,132.97,133.44,132.69,133.28,34619.0
2023-01-09 10:45:00,133.31,133.48,133.08,133.45,19109.0,133.31,133.48,133.08,133.45,19109.0
2023-01-09 10:50:00,133.38,134.49,133.3,134.29,33298.0,133.38,134.49,133.3,134.29,33298.0
2023-01-09 10:55:00,134.4,134.4,133.9,133.98,10939.0,134.4,134.4,133.9,133.98,10939.0
2023-01-09 11:00:00,134.04,134.21,133.74,134.05,13160.0,134.04,134.21,133.74,134.05,13160.0
2023-01-09 11:05:00,134.13,134.47,134.12,134.4,10942.0,134.13,134.47,134.12,134.4,10942.0
2023-01-09 11:10:00,134.41,134.95,134.25,134.86,33418.0,134.41,134.95,134.25,134.86,33418.0
2023-01-09 11:15:00,134.86,135.25,134.85,134.93,23429.0,134.86,135.25,134.85,134.93,23429.0
2023-01-09 11:20:00,134.99,135.22,134.55,135.17,14800.0,134.99,135.22,134.55,135.17,14800.0
2023-01-09 11:25:00,135.17,135.24,134.55,134.55,19491.0,135.17,135.24,134.55,134.55,19491.0
2023-01-09 11:30:00,134.64,134.81,134.33,134.33,10209.0,134.64,134.81,134.33,134.33,10209.0
2023-01-09 11:35:00,134.28,134.34,134.09,134.17,7419.0,134.28,134.34,134.09,134.17,7419.0
2023-01-09 11:40:00,134.17,134.31,133.99,134.28,8198.0,134.17,134.31,133.99,134.28,8198.0
2023-01-09 11:45:00,134.24,134.55,134.14,134.55,13690.0,134.24,134.55,134.14,134.55,13690.0
2023-01-09 11:50:00,134.51,134.78,134.51,134.55,7675.0,134.51,134.78,134.51,134.55,7675.0
2023-01-09 11:55:00,134.54,134.54,134.19,134.36,6627.0,134.54,134.54,134.19,134.36,6627.0
2023-01-09 12:00:00,134.37,134.63,134.26,134.48,7115.0,134.37,134.63,134.26,134.48,7115.0
2023-01-09 12:05:00,134.47,134.58,134.28,134.36,10872.0,134.47,134.58,134.28,134.36,10872.0
2023-01-09 12:10:00,134.29,134.31,133.88,133.88,3685.0,134.29,134.31,133.88,133.88,3685.0
2023-01-09 12:15:00,133.85,133.85,133.56,133.56,4619.0,133.85,133.85,133.56,133.56,4619.0
2023-01-09 12:20:00,133.61,133.64,133.44,133.59,4301.0,133.61,133.64,133.44,133.59,4301.0
2023-01-09 12:25:00,133.62,133.97,133.62,133.92,7352.0,133.62,133.97,133.62,133.92,7352.0
2023-01-09 12:30:00,133.93,134.06,133.83,134.02,2183.0,133.93,134.06,133.83,134.02,2183.0
2023-01-09 12:35:00,134.02,134.12,133.84,133.99,4646.0,134.02,134.12,133.84,133.99,4646.0
2023-01-09 12:40:00,133.96,134.03,133.61,133.61,2150.0,133.96,134.03,133.61,133.61,2150.0
2023-01-09 12:45:00,133.64,133.82,133.51,133.82,3599.0,133.64,133.82,133.51,133.82,3599.0
2023-01-09 12:50:00,133.82,134.01,133.82,133.94,4093.0,133.82,134.01,133.82,133.94,4093.0
2023-01-09 12:55:00,133.98,134.14,133.91,134.09,3200.0,133.98,134.14,133.91,134.09,3200.0
2023-01-09 13:00:00,134.08,134.08,133.77,133.77,3962.0,134.08,134.08,133.77,133.77,3962.0
2023-01-09 13:05:00,133.77,133.81,133.66,133.66,2117.0,133.77,133.81,133.66,133.66,2117.0
2023-01-09 13:10:00,133.68,133.79,133.48,133.79,5291.0,133.68,133.79,133.48,133.79,5291.0
2023-01-09 13:15:00,133.72,134.01,133.62,133.68,11091.0,133.72,134.01,133.62,133.68,11091.0
2023-01-09 13:20:00,133.72,134.02,133.7,133.81,14449.0,133.72,134.02,133.7,133.81,14449.0
2023-01-09 13:25:00,133.76,133.76,133.37,133.4,6729.0,133.76,133.76,133.37,133.4,6729.0
2023-01-09 13:30:00,133.35,133.43,133.28,133.39,5500.0,133.35,133.43,133.28,133.39,5500.0
2023-01-09 13:35:00,133.34,133.34,133.01,133.09,8012.0,133.34,133.34,133.01,133.09,8012.0
2023-01-09 13:40:00,133.09,133.09,132.86,132.88,4675.0,133.09,133.09,132.86,132.88,4675.0
2023-01-09 13:45:00,132.78,132.92,132.67,132.86,5601.0,132.78,132.92,132.67,132.86,5601.0
2023-01-09 13:50:00,132.86,133.27,132.79,133.27,7392.0,132.86,133.27,132.79,133.27,7392.0
2023-01-09 13:55:00,133.22,133.38,133.21,133.23,4151.0,133.22,133.38,133.21,133.23,4151.0
2023-01-09 14:00:00,133.31,133.64,133.31,133.64,4477.0,133.31,133.64,133.31,133.64,4477.0
2023-01-09 14:05:00,133.69,133.7,133.25,133.57,11087.0,133.69,133.7,133.25,133.57,11087.0
2023-01-09 14:10:00,133.55,133.64,133.4,133.64,2200.0,133.55,133.64,133.4,133.64,2200.0
2023-01-09 14:15:00,133.59,133.67,133.38,133.63,7692.0,133.59,133.67,133.38,133.63,7692.0
2023-01-09 14:20:00,133.63,133.75,133.53,133.67,7060.0,133.63,133.75,133.53,133.67,7060.0
2023-01-09 14:25:00,133.61,133.88,133.51,133.85,7739.0,133.61,133.88,133.51,133.85,7739.0
2023-01-09 14:30:00,133.83,133.83,133.52,133.65,14180.0,133.83,133.83,133.52,133.65,14180.0
2023-01-09 14:35:00,133.52,133.73,133.52,133.72,1990.0,133.52,133.73,133.52,133.72,1990.0
2023-01-09 14:40:00,133.63,133.63,133.49,133.6,3098.0,133.63,133.63,133.49,133.6,3098.0
2023-01-09 14:45:00,133.66,133.66,133.53,133.6,3190.0,133.66,133.66,133.53,133.6,3190.0
2023-01-09 14:50:00,133.64,133.73,133.58,133.59,2740.0,133.64,133.73,133.58,133.59,2740.0
2023-01-09 14:55:00,133.62,133.62,133.33,133.33,1700.0,133.62,133.62,133.33,133.33,1700.0
2023-01-09 15:00:00,133.22,133.45,133.19,133.35,7147.0,133.22,133.45,133.19,133.35,7147.0
2023-01-09 15:05:00,133.34,133.44,133.23,133.43,4510.0,133.34,133.44,133.23,133.43,4510.0
2023-01-09 15:10:00,133.42,133.49,133.24,133.42,7507.0,133.42,133.49,133.24,133.42,7507.0
2023-01-09 15:15:00,133.42,133.54,133.38,133.42,10165.0,133.42,133.54,133.38,133.42,10165.0
2023-01-09 15:20:00,133.42,133.6,133.35,133.39,7693.0,133.42,133.6,133.35,133.39,7693.0
2023-01-09 15:25:00,133.35,133.35,133.2,133.28,4900.0,133.35,133.35,133.2,133.28,4900.0
2023-01-09 15:30:00,133.32,133.58,133.25,133.34,11600.0,133.32,133.58,133.25,133.34,11600.0
2023-01-09 15:35:00,133.32,133.35,133.09,133.16,11016.0,133.32,133.35,133.09,133.16,11016.0
2023-01-09 15:40:00,133.18,133.41,133.05,133.39,7358.0,133.18,133.41,133.05,133.39,7358.0
2023-01-09 15:45:00,133.38,133.38,133.02,133.15,14367.0,133.38,133.38,133.02,133.15,14367.0
2023-01-09 15:50:00,133.17,133.29,133.1,133.28,24278.0,133.17,133.29,133.1,133.28,24278.0
2023-01-09 15:55:00,133.3,133.52,133.16,133.4,65684.0,133.3,133.52,133.16,133.4,65684.0
2023-01-10 09:30:00,133.61,134.9,133.07,134.56,81623.0,133.61,134.9,133.07,134.56,81623.0
2023-01-10 09:35:00,134.52,134.78,133.7,133.79,19418.0,134.52,134.78,133.7,133.79,19418.0
2023-01-10 09:40:00,133.68,134.37,133.37,133.76,44772.0,133.68,134.37,133.37,133.76,44772.0
2023-01-10 09:45:00,133.78,133.97,133.15,133.48,11913.0,133.78,133.97,133.15,133.48,11913.0
2023-01-10 09:50:00,133.42,134.5,133.22,134.38,18046.0,133.42,134.5,133.22,134.38,18046.0
2023-01-10 09:55:00,134.25,134.78,134.16,134.2,6694.0,134.25,134.78,134.16,134.2,6694.0
2023-01-10 10:00:00,134.32,134.39,133.97,134.08,12472.0,134.32,134.39,133.97,134.08,12472.0
2023-01-10 10:05:00,134.15,134.23,133.87,134.23,21053.0,134.15,134.23,133.87,134.23,21053.0
2023-01-10 10:10:00,134.2,134.6,134.09,134.43,6505.0,134.2,134.6,134.09,134.43,6505.0
2023-01-10 10:15:00,134.33,134.44,133.9,134.03,20723.0,134.33,134.44,133.9,134.03,20723.0
2023-01-10 10:20:00,134.03,134.37,133.54,134.37,44306.0,134.03,134.37,133.54,134.37,44306.0
2023-01-10 10:25:00,134.33,134.51,134.16,134.26,5142.0,134.33,134.51,134.16,134.26,5142.0
2023-01-10 10:30:00,134.01,134.03,133.5,133.61,15114.0,134.01,134.03,133.5,133.61,15114.0
2023-01-10 10:35:00,133.57,133.71,133.4,133.49,5364.0,133.57,133.71,133.4,133.49,5364.0
2023-01-10 10:40:00,133.52,133.54,133.15,133.27,7827.0,133.52,133.54,133.15,133.27,7827.0
2023-01-10 10:45:00,133.33,133.49,133.22,133.44,14632.0,133.33,133.49,133.22,133.44,14632.0
2023-01-10 10:50:00,133.45,133.93,133.44,133.89,11673.0,133.45,133.93,133.44,133.89,11673.0
2023-01-10 10:55:00,133.86,134.49,133.85,134.3,18555.0,133.86,134.49,133.85,134.3,18555.0
2023-01-10 11:00:00,134.18,134.18,133.84,134.02,7146.0,134.18,134.18,133.84,134.02,7146.0
2023-01-10 11:05:00,134.13,134.34,133.97,134.26,12026.0,134.13,134.34,133.97,134.26,12026.0
2023-01-10 11:10:00,134.31,134.7,134.27,134.58,40454.0,134.31,134.7,134.27,134.58,40454.0
2023-01-10 11:15:00,134.52,134.53,133.7,133.7,7685.0,134.52,134.53,133.7,133.7,7685.0
2023-01-10 11:20:00,133.78,133.86,133.5,133.71,11665.0,133.78,133.86,133.5,133.71,11665.0
2023-01-10 11:25:00,133.71,134.09,133.71,133.76,6100.0,133.71,134.09,133.71,133.76,6100.0
2023-01-10 11:30:00,133.86,134.01,133.62,133.62,3268.0,133.86,134.01,133.62,133.62,3268.0
2023-01-10 11:35:00,133.64,133.75,133.57,133.73,6250.0,133.64,133.75,133.57,133.73,6250.0
2023-01-10 11:40:00,133.75,133.89,133.66,133.83,5000.0,133.75,133.89,133.66,133.83,5000.0
2023-01-10 11:45:00,133.76,133.83,133.66,133.74,5653.0,133.76,133.83,133.66,133.74,5653.0
2023-01-10 11:50:00,133.75,133.85,133.59,133.79,6765.0,133.75,133.85,133.59,133.79,6765.0
2023-01-10 11:55:00,133.79,133.89,133.65,133.73,4786.0,133.79,133.89,133.65,133.73,4786.0
2023-01-10 12:00:00,133.75,133.75,133.54,133.54,2375.0,133.75,133.75,133.54,133.54,2375.0
2023-01-10 12:05:00,133.61,133.75,133.57,133.74,3265.0,133.61,133.75,133.57,133.74,3265.0
2023-01-10 12:10:00,133.73,134.03,133.73,134.03,2209.0,133.73,134.03,133.73,134.03,2209.0
2023-01-10 12:15:00,133.99,134.0,133.9,133.97,2603.0,133.99,134.0,133.9,133.97,2603.0
2023-01-10 12:20:00,134.0,134.0,133.68,133.68,5297.0,134.0,134.0,133.68,133.68,5297.0
2023-01-10 12:25:00,133.78,133.83,133.56,133.61,3362.0,133.78,133.83,133.56,133.61,3362.0
2023-01-10 12:30:00,133.58,133.7,133.48,133.49,4250.0,133.58,133.7,133.48,133.49,4250.0
2023-01-10 12:35:00,133.45,133.66,133.45,133.61,2093.0,133.45,133.66,133.45,133.61,2093.0
2023-01-10 12:40:00,133.74,134.0,133.74,133.83,7378.0,133.74,134.0,133.74,133.83,7378.0
2023-01-10 12:45:00,133.82,133.84,133.75,133.84,1838.0,133.82,133.84,133.75,133.84,1838.0
2023-01-10 12:50:00,133.73,133.86,133.72,133.82,1624.0,133.73,133.86,133.72,133.82,1624.0
2023-01-10 12:55:00,133.75,133.75,133.56,133.64,1900.0,133.75,133.75,133.56,133.64,1900.0
2023-01-10 13:00:00,133.71,134.03,133.7,134.01,9825.0,133.71,134.03,133.7,134.01,9825.0
2023-01-10 13:05:00,133.99,134.27,133.99,134.27,2750.0,133.99,134.27,133.99,134.27,2750.0
2023-01-10 13:10:00,134.22,134.31,134.21,134.25,4200.0,134.22,134.31,134.21,134.25,4200.0
2023-01-10 13:15:00,134.23,134.27,134.18,134.27,3304.0,134.23,134.27,134.18,134.27,3304.0
2023-01-10 13:20:00,134.27,134.39,134.22,134.28,3787.0,134.27,134.39,134.22,134.28,3787.0
2023-01-10 13:25:00,134.36,134.42,134.27,134.28,3940.0,134.36,134.42,134.27,134.28,3940.0
2023-01-10 13:30:00,134.29,134.5,134.26,134.39,2781.0,134.29,134.5,134.26,134.39,2781.0
2023-01-10 13:35:00,134.47,134.8,134.4,134.7,13518.0,134.47,134.8,134.4,134.7,13518.0
2023-01-10 13:40:00,134.7,134.92,134.66,134.88,5273.0,134.7,134.92,134.66,134.88,5273.0
2023-01-10 13:45:00,134.92,134.96,134.65,134.73,5372.0,134.92,134.96,134.65,134.73,5372.0
2023-01-10 13:50:00,134.8,135.03,134.7,134.9,13321.0,134.8,135.03,134.7,134.9,13321.0
2023-01-10 13:55:00,134.9,135.19,134.84,135.19,6533.0,134.9,135.19,134.84,135.19,6533.0
2023-01-10 14:00:00,135.22,135.54,135.22,135.49,6755.0,135.22,135.54,135.22,135.49,6755.0
2023-01-10 14:05:00,135.58,135.58,135.27,135.34,7630.0,135.58,135.58,135.27,135.34,7630.0
2023-01-10 14:10:00,135.39,135.42,135.29,135.39,3900.0,135.39,135.42,135.29,135.39,3900.0
2023-01-10 14:15:00,135.41,135.53,135.33,135.53,8058.0,135.41,135.53,135.33,135.53,8058.0
2023-01-10 14:20:00,135.55,135.6,135.3,135.33,7627.0,135.55,135.6,135.3,135.33,7627.0
2023-01-10 14:25:00,135.33,135.34,135.08,135.11,5485.0,135.33,135.34,135.08,135.11,5485.0
2023-01-10 14:30:00,135.04,135.26,134.96,135.11,5454.0,135.04,135.26,134.96,135.11,5454.0
2023-01-10 14:35:00,135.08,135.08,134.73,134.75,3401.0,135.08,135.08,134.73,134.75,3401.0
2023-01-10 14:40:00,134.73,134.94,134.69,134.94,8072.0,134.73,134.94,134.69,134.94,8072.0
2023-01-10 14:45:00,134.93,134.96,134.81,134.93,2376.0,134.93,134.96,134.81,134.93,2376.0
2023-01-10 14:50:00,134.92,135.1,134.91,135.01,4569.0,134.92,135.1,134.91,135.01,4569.0
2023-01-10 14:55:00,135.07,135.07,134.92,135.0,3369.0,135.07,135.07,134.92,135.0,3369.0
2023-01-10 15:00:00,135.0,135.06,134.85,134.96,5807.0,135.0,135.06,134.85,134.96,5807.0
2023-01-10 15:05:00,134.99,135.0,134.8,134.84,4302.0,134.99,135.0,134.8,134.84,4302.0
2023-01-10 15:10:00,134.88,135.06,134.81,135.06,3605.0,134.88,135.06,134.81,135.06,3605.0
2023-01-10 15:15:00,135.03,135.14,135.02,135.06,4300.0,135.03,135.14,135.02,135.06,4300.0
2023-01-10 15:20:00,135.06,135.06,134.88,134.92,5076.0,135.06,135.06,134.88,134.92,5076.0
2023-01-10 15:25:00,134.94,135.01,134.85,135.01,5400.0,134.94,135.01,134.85,135.01,5400.0
2023-01-10 15:30:00,135.01,135.19,135.01,135.14,5407.0,135.01,135.19,135.01,135.14,5407.0
2023-01-10 15:35:00,135.14,135.21,135.1,135.19,6795.0,135.14,135.21,135.1,135.19,6795.0
2023-01-10 15:40:00,135.16,135.16,134.98,135.06,14656.0,135.16,135.16,134.98,135.06,14656.0
2023-01-10 15:45:00,135.05,135.05,134.89,135.02,15774.0,135.05,135.05,134.89,135.02,15774.0
2023-01-10 15:50:00,135.04,135.18,134.96,134.98,33097.0,135.04,135.18,134.96,134.98,33097.0
2023-01-10 15:55:00,134.96,135.08,134.71,134.77,78633.0,134.96,135.08,134.71,134.77,78633.0
2023-01-11 09:30:00,136.58,136.71,134.51,134.71,162018.0,136.58,136.71,134.51,134.71,162018.0
2023-01-11 09:35:00,134.74,137.17,134.74,135.89,78143.0,134.74,137.17,134.74,135.89,78143.0
2023-01-11 09:40:00,135.96,137.7,135.88,137.6,58361.0,135.96,137.7,135.88,137.6,58361.0
2023-01-11 09:45:00,137.62,138.37,137.37,137.78,69129.0,137.62,138.37,137.37,137.78,69129.0
2023-01-11 09:50:00,137.77,138.15,136.9,136.92,35572.0,137.77,138.15,136.9,136.92,35572.0
2023-01-11 09:55:00,136.95,137.45,136.78,137.13,47486.0,136.95,137.45,136.78,137.13,47486.0
2023-01-11 10:00:00,137.0,137.02,136.54,136.75,34091.0,137.0,137.02,136.54,136.75,34091.0
2023-01-11 10:05:00,136.78,137.14,136.54,136.63,13479.0,136.78,137.14,136.54,136.63,13479.0
2023-01-11 10:10:00,136.56,136.62,136.07,136.32,15170.0,136.56,136.62,136.07,136.32,15170.0
2023-01-11 10:15:00,136.39,136.42,135.85,136.0,19808.0,136.39,136.42,135.85,136.0,19808.0
2023-01-11 10:20:00,135.96,136.13,135.66,135.66,15579.0,135.96,136.13,135.66,135.66,15579.0
2023-01-11 10:25:00,135.66,136.35,135.63,136.02,35969.0,135.66,136.35,135.63,136.02,35969.0
2023-01-11 10:30:00,136.11,136.11,135.7,136.04,17861.0,136.11,136.11,135.7,136.04,17861.0
2023-01-11 10:35:00,136.06,136.67,135.97,136.63,11566.0,136.06,136.67,135.97,136.63,11566.0
2023-01-11 10:40:00,136.7,137.6,136.7,137.26,22127.0,136.7,137.6,136.7,137.26,22127.0
2023-01-11 10:45:00,137.26,137.51,136.98,137.25,13765.0,137.26,137.51,136.98,137.25,13765.0
2023-01-11 10:50:00,137.22,137.52,136.87,136.87,17546.0,137.22,137.52,136.87,136.87,17546.0
2023-01-11 10:55:00,136.96,137.05,136.7,136.78,11205.0,136.96,137.05,136.7,136.78,11205.0
2023-01-11 11:00:00,136.94,137.35,136.94,137.15,9347.0,136.94,137.35,136.94,137.15,9347.0
2023-01-11 11:05:00,137.08,137.26,136.9,136.99,10280.0,137.08,137.26,136.9,136.99,10280.0
2023-01-11 11:10:00,136.94,137.24,136.8,136.8,10398.0,136.94,137.24,136.8,136.8,10398.0
2023-01-11 11:15:00,136.8,137.05,136.69,136.87,10026.0,136.8,137.05,136.69,136.87,10026.0
2023-01-11 11:20:00,136.82,137.05,136.71,136.88,13481.0,136.82,137.05,136.71,136.88,13481.0
2023-01-11 11:25:00,136.92,137.38,136.8,136.89,19546.0,136.92,137.38,136.8,136.89,19546.0
2023-01-11 11:30:00,136.88,137.04,136.83,137.04,7992.0,136.88,137.04,136.83,137.04,7992.0
2023-01-11 11:35:00,137.1,137.22,136.9,137.17,14958.0,137.1,137.22,136.9,137.17,14958.0
2023-01-11 11:40:00,137.22,137.5,137.22,137.45,9311.0,137.22,137.5,137.22,137.45,9311.0
2023-01-11 11:45:00,137.39,137.56,137.25,137.4,5600.0,137.39,137.56,137.25,137.4,5600.0
2023-01-11 11:50:00,137.49,137.74,137.45,137.69,8414.0,137.49,137.74,137.45,137.69,8414.0
2023-01-11 11:55:00,137.64,137.76,137.55,137.73,12818.0,137.64,137.76,137.55,137.73,12818.0
2023-01-11 12:00:00,137.72,137.74,137.51,137.62,10831.0,137.72,137.74,137.51,137.62,10831.0
2023-01-11 12:05:00,137.52,137.74,137.48,137.72,5090.0,137.52,137.74,137.48,137.72,5090.0
2023-01-11 12:10:00,137.72,137.84,137.66,137.68,12341.0,137.72,137.84,137.66,137.68,12341.0
2023-01-11 12:15:00,137.71,137.95,137.71,137.86,7616.0,137.71,137.95,137.71,137.86,7616.0
2023-01-11 12:20:00,137.86,138.07,137.86,137.93,7533.0,137.86,138.07,137.86,137.93,7533.0
2023-01-11 12:25:00,137.94,137.97,137.88,137.93,7160.0,137.94,137.97,137.88,137.93,7160.0
2023-01-11 12:30:00,137.96,138.08,137.82,138.07,12409.0,137.96,138.08,137.82,138.07,12409.0
2023-01-11 12:35:00,138.03,138.19,137.96,138.0,7460.0,138.03,138.19,137.96,138.0,7460.0
2023-01-11 12:40:00,137.96,138.2,137.9,137.94,28444.0,137.96,138.2,137.9,137.94,28444.0
2023-01-11 12:45:00,137.91,138.05,137.74,138.05,19752.0,137.91,138.05,137.74,138.05,19752.0
2023-01-11 12:50:00,138.03,138.21,137.98,138.06,4447.0,138.03,138.21,137.98,138.06,4447.0
2023-01-11 12:55:00,138.06,138.25,137.95,138.03,22840.0,138.06,138.25,137.95,138.03,22840.0
2023-01-11 13:00:00,138.03,138.3,137.97,138.13,12386.0,138.03,138.3,137.97,138.13,12386.0
2023-01-11 13:05:00,138.11,138.4,138.01,138.28,9058.0,138.11,138.4,138.01,138.28,9058.0
2023-01-11 13:10:00,138.28,138.63,138.22,138.6,20536.0,138.28,138.63,138.22,138.6,20536.0
2023-01-11 13:15:00,138.65,138.65,138.11,138.37,16323.0,138.65,138.65,138.11,138.37,16323.0
2023-01-11 13:20:00,138.4,138.53,138.32,138.51,4852.0,138.4,138.53,138.32,138.51,4852.0
2023-01-11 13:25:00,138.5,138.54,138.17,138.31,17063.0,138.5,138.54,138.17,138.31,17063.0
2023-01-11 13:30:00,138.33,138.46,138.31,138.41,14009.0,138.33,138.46,138.31,138.41,14009.0
2023-01-11 13:35:00,138.42,138.68,138.41,138.63,4900.0,138.42,138.68,138.41,138.63,4900.0
2023-01-11 13:40:00,138.58,138.6,138.19,138.21,17124.0,138.58,138.6,138.19,138.21,17124.0
2023-01-11 13:45:00,138.18,138.32,138.13,138.3,8928.0,138.18,138.32,138.13,138.3,8928.0
2023-01-11 13:50:00,138.32,138.47,138.23,138.46,12476.0,138.32,138.47,138.23,138.46,12476.0
2023-01-11 13:55:00,138.5,138.85,138.41,138.84,8605.0,138.5,138.85,138.41,138.84,8605.0
2023-01-11 14:00:00,138.77,138.9,138.73,138.87,12159.0,138.77,138.9,138.73,138.87,12159.0
2023-01-11 14:05:00,138.81,138.88,138.65,138.77,13189.0,138.81,138.88,138.65,138.77,13189.0
2023-01-11 14:10:00,138.77,138.9,138.6,138.89,17433.0,138.77,138.9,138.6,138.89,17433.0
2023-01-11 14:15:00,138.87,138.9,138.75,138.84,23651.0,138.87,138.9,138.75,138.84,23651.0
2023-01-11 14:20:00,138.79,138.79,138.53,138.61,6426.0,138.79,138.79,138.53,138.61,6426.0
2023-01-11 14:25:00,138.62,138.83,138.56,138.63,8456.0,138.62,138.83,138.56,138.63,8456.0
2023-01-11 14:30:00,138.6,138.81,138.41,138.55,15002.0,138.6,138.81,138.41,138.55,15002.0
2023-01-11 14:35:00,138.54,138.81,138.51,138.71,40015.0,138.54,138.81,138.51,138.71,40015.0
2023-01-11 14:40:00,138.67,138.85,138.65,138.76,4676.0,138.67,138.85,138.65,138.76,4676.0
2023-01-11 14:45:00,138.8,138.8,138.71,138.72,6034.0,138.8,138.8,138.71,138.72,6034.0
2023-01-11 14:50:00,138.65,138.74,138.64,138.71,5085.0,138.65,138.74,138.64,138.71,5085.0
2023-01-11 14:55:00,138.71,138.77,138.51,138.75,12675.0,138.71,138.77,138.51,138.75,12675.0
2023-01-11 15:00:00,138.72,138.85,138.66,138.82,14473.0,138.72,138.85,138.66,138.82,14473.0
2023-01-11 15:05:00,138.82,138.84,138.49,138.67,24590.0,138.82,138.84,138.49,138.67,24590.0
2023-01-11 15:10:00,138.69,138.8,138.48,138.56,25457.0,138.69,138.8,138.48,138.56,25457.0
2023-01-11 15:15:00,138.57,138.72,138.54,138.61,13419.0,138.57,138.72,138.54,138.61,13419.0
2023-01-11 15:20:00,138.62,138.68,138.46,138.66,18895.0,138.62,138.68,138.46,138.66,18895.0
2023-01-11 15:25:00,138.66,138.67,138.52,138.58,9694.0,138.66,138.67,138.52,138.58,9694.0
2023-01-11 15:30:00,138.56,138.56,138.41,138.46,16884.0,138.56,138.56,138.41,138.46,16884.0
2023-01-11 15:35:00,138.45,138.46,138.15,138.36,40845.0,138.45,138.46,138.15,138.36,40845.0
2023-01-11 15:40:00,138.37,138.38,138.17,138.36,46780.0,138.37,138.38,138.17,138.36,46780.0
2023-01-11 15:45:00,138.33,138.49,138.26,138.47,38168.0,138.33,138.49,138.26,138.47,38168.0
2023-01-11 15:50:00,138.49,138.55,138.38,138.53,58500.0,138.49,138.55,138.38,138.53,58500.0
2023-01-11 15:55:00,138.6,138.85,138.57,138.6,86464.0,138.6,138.85,138.57,138.6,86464.0
2023-01-12 09:30:00,137.01,137.18,135.9,136.68,53975.0,137.01,137.18,135.9,136.68,53975.0
2023-01-12 09:35:00,136.69,136.84,136.1,136.35,14140.0,136.69,136.84,136.1,136.35,14140.0
2023-01-12 09:40:00,136.25,136.44,135.13,135.2,35420.0,136.25,136.44,135.13,135.2,35420.0
2023-01-12 09:45:00,135.3,135.62,134.71,134.83,15910.0,135.3,135.62,134.71,134.83,15910.0
2023-01-12 09:50:00,134.83,134.9,134.17,134.28,20859.0,134.83,134.9,134.17,134.28,20859.0
2023-01-12 09:55:00,134.14,134.78,133.97,134.78,22365.0,134.14,134.78,133.97,134.78,22365.0
2023-01-12 10:00:00,134.78,135.44,134.71,135.34,15344.0,134.78,135.44,134.71,135.34,15344.0
2023-01-12 10:05:00,135.44,136.0,135.44,135.93,12995.0,135.44,136.0,135.44,135.93,12995.0
2023-01-12 10:10:00,135.99,136.59,135.98,136.15,8875.0,135.99,136.59,135.98,136.15,8875.0
2023-01-12 10:15:00,136.13,136.39,136.07,136.16,7771.0,136.13,136.39,136.07,136.16,7771.0
2023-01-12 10:20:00,136.3,136.38,135.84,135.89,10586.0,136.3,136.38,135.84,135.89,10586.0
2023-01-12 10:25:00,135.97,136.11,135.56,135.79,8065.0,135.97,136.11,135.56,135.79,8065.0
2023-01-12 10:30:00,135.67,135.97,135.61,135.8,9785.0,135.67,135.97,135.61,135.8,9785.0
2023-01-12 10:35:00,135.87,136.31,135.8,136.26,3573.0,135.87,136.31,135.8,136.26,3573.0
2023-01-12 10:40:00,136.04,136.35,136.04,136.35,8675.0,136.04,136.35,136.04,136.35,8675.0
2023-01-12 10:45:00,136.4,136.86,136.2,136.86,11068.0,136.4,136.86,136.2,136.86,11068.0
2023-01-12 10:50:00,136.85,137.08,136.7,136.97,5035.0,136.85,137.08,136.7,136.97,5035.0
2023-01-12 10:55:00,136.84,137.08,136.72,136.74,5450.0,136.84,137.08,136.72,136.74,5450.0
2023-01-12 11:00:00,136.52,136.59,135.95,136.08,6546.0,136.52,136.59,135.95,136.08,6546.0
2023-01-12 11:05:00,136.09,136.47,136.09,136.29,7679.0,136.09,136.47,136.09,136.29,7679.0
2023-01-12 11:10:00,136.26,136.33,135.91,136.33,4308.0,136.26,136.33,135.91,136.33,4308.0
2023-01-12 11:15:00,136.34,136.43,136.13,136.19,7033.0,136.34,136.43,136.13,136.19,7033.0
2023-01-12 11:20:00,136.2,136.23,135.92,135.92,4965.0,136.2,136.23,135.92,135.92,4965.0
2023-01-12 11:25:00,135.92,136.02,135.77,135.88,6977.0,135.92,136.02,135.77,135.88,6977.0
2023-01-12 11:30:00,136.0,136.17,135.97,136.05,8848.0,136.0,136.17,135.97,136.05,8848.0
2023-01-12 11:35:00,136.03,136.13,135.81,135.93,10768.0,136.03,136.13,135.81,135.93,10768.0
2023-01-12 11:40:00,135.9,135.96,135.77,135.89,3900.0,135.9,135.96,135.77,135.89,3900.0
2023-01-12 11:45:00,135.8,135.9,135.42,135.5,9902.0,135.8,135.9,135.42,135.5,9902.0
2023-01-12 11:50:00,135.47,135.73,135.44,135.72,5276.0,135.47,135.73,135.44,135.72,5276.0
2023-01-12 11:55:00,135.72,136.11,135.64,136.03,12950.0,135.72,136.11,135.64,136.03,12950.0
2023-01-12 12:00:00,136.11,136.75,136.04,136.74,14738.0,136.11,136.75,136.04,136.74,14738.0
2023-01-12 12:05:00,136.69,137.25,136.64,137.16,9642.0,136.69,137.25,136.64,137.16,9642.0
2023-01-12 12:10:00,137.17,137.43,137.14,137.43,8804.0,137.17,137.43,137.14,137.43,8804.0
2023-01-12 12:15:00,137.47,137.97,137.47,137.74,15311.0,137.47,137.97,137.47,137.74,15311.0
2023-01-12 12:20:00,137.78,137.93,137.63,137.93,5531.0,137.78,137.93,137.63,137.93,5531.0
2023-01-12 12:25:00,137.92,137.98,137.79,137.8,8197.0,137.92,137.98,137.79,137.8,8197.0
2023-01-12 12:30:00,137.77,137.96,137.73,137.73,5558.0,137.77,137.96,137.73,137.73,5558.0
2023-01-12 12:35:00,137.71,137.87,137.69,137.87,7805.0,137.71,137.87,137.69,137.87,7805.0
2023-01-12 12:40:00,137.85,137.85,137.67,137.74,9439.0,137.85,137.85,137.67,137.74,9439.0
2023-01-12 12:45:00,137.77,137.85,137.64,137.72,3062.0,137.77,137.85,137.64,137.72,3062.0
2023-01-12 12:50:00,137.66,137.91,137.61,137.81,3601.0,137.66,137.91,137.61,137.81,3601.0
2023-01-12 12:55:00,137.86,137.98,137.75,137.91,9946.0,137.86,137.98,137.75,137.91,9946.0
2023-01-12 13:00:00,137.87,137.98,137.8,137.92,15534.0,137.87,137.98,137.8,137.92,15534.0
2023-01-12 13:05:00,137.9,137.95,137.42,137.42,3768.0,137.9,137.95,137.42,137.42,3768.0
2023-01-12 13:10:00,137.45,137.45,137.08,137.1,5128.0,137.45,137.45,137.08,137.1,5128.0
2023-01-12 13:15:00,137.05,137.06,136.92,136.93,10539.0,137.05,137.06,136.92,136.93,10539.0
2023-01-12 13:20:00,136.95,136.99,136.78,136.78,3581.0,136.95,136.99,136.78,136.78,3581.0
2023-01-12 13:25:00,136.72,136.77,136.28,136.37,4555.0,136.72,136.77,136.28,136.37,4555.0
2023-01-12 13:30:00,136.26,136.81,136.25,136.57,11570.0,136.26,136.81,136.25,136.57,11570.0
2023-01-12 13:35:00,136.57,136.8,136.56,136.78,1821.0,136.57,136.8,136.56,136.78,1821.0
2023-01-12 13:40:00,136.81,136.9,136.66,136.9,5664.0,136.81,136.9,136.66,136.9,5664.0
2023-01-12 13:45:00,136.8,137.11,136.8,136.96,4659.0,136.8,137.11,136.8,136.96,4659.0
2023-01-12 13:50:00,136.94,137.22,136.89,137.21,3058.0,136.94,137.22,136.89,137.21,3058.0
2023-01-12 13:55:00,137.19,137.4,137.19,137.28,6582.0,137.19,137.4,137.19,137.28,6582.0
2023-01-12 14:00:00,137.34,137.37,137.2,137.2,4100.0,137.34,137.37,137.2,137.2,4100.0
2023-01-12 14:05:00,137.25,137.25,137.12,137.19,2900.0,137.25,137.25,137.12,137.19,2900.0
2023-01-12 14:10:00,137.22,137.27,137.17,137.22,3075.0,137.22,137.27,137.17,137.22,3075.0
2023-01-12 14:15:00,137.16,137.36,137.08,137.28,12342.0,137.16,137.36,137.08,137.28,12342.0
2023-01-12 14:20:00,137.26,137.33,137.09,137.17,3708.0,137.26,137.33,137.09,137.17,3708.0
2023-01-12 14:25:00,137.17,137.26,136.99,137.08,4556.0,137.17,137.26,136.99,137.08,4556.0
2023-01-12 14:30:00,137.08,137.29,137.07,137.19,7285.0,137.08,137.29,137.07,137.19,7285.0
2023-01-12 14:35:00,137.17,137.31,137.12,137.29,5270.0,137.17,137.31,137.12,137.29,5270.0
2023-01-12 14:40:00,137.31,137.49,137.3,137.43,5643.0,137.31,137.49,137.3,137.43,5643.0
2023-01-12 14:45:00,137.46,137.58,137.41,137.5,4614.0,137.46,137.58,137.41,137.5,4614.0
2023-01-12 14:50:00,137.47,137.53,137.24,137.33,7000.0,137.47,137.53,137.24,137.33,7000.0
2023-01-12 14:55:00,137.33,137.34,137.21,137.32,5839.0,137.33,137.34,137.21,137.32,5839.0
2023-01-12 15:00:00,137.31,137.39,137.23,137.37,7410.0,137.31,137.39,137.23,137.37,7410.0
2023-01-12 15:05:00,137.36,137.39,137.21,137.21,4582.0,137.36,137.39,137.21,137.21,4582.0
2023-01-12 15:10:00,137.21,137.26,137.04,137.08,6371.0,137.21,137.26,137.04,137.08,6371.0
2023-01-12 15:15:00,137.06,137.29,137.06,137.22,5715.0,137.06,137.29,137.06,137.22,5715.0
2023-01-12 15:20:00,137.22,137.38,137.21,137.3,8033.0,137.22,137.38,137.21,137.3,8033.0
2023-01-12 15:25:00,137.34,137.35,137.25,137.29,5391.0,137.34,137.35,137.25,137.29,5391.0
2023-01-12 15:30:00,137.26,137.39,137.23,137.36,13084.0,137.26,137.39,137.23,137.36,13084.0
2023-01-12 15:35:00,137.38,137.46,137.03,137.03,11480.0,137.38,137.46,137.03,137.03,11480.0
2023-01-12 15:40:00,137.03,137.07,136.93,136.98,12850.0,137.03,137.07,136.93,136.98,12850.0
2023-01-12 15:45:00,136.93,136.99,136.77,136.94,11939.0,136.93,136.99,136.77,136.94,11939.0
2023-01-12 15:50:00,136.93,137.05,136.72,136.72,21277.0,136.93,137.05,136.72,136.72,21277.0
2023-01-12 15:55:00,136.71,136.71,136.48,136.53,78477.0,136.71,136.71,136.48,136.53,78477.0
2023-01-13 09:30:00,135.4,137.54,135.3,137.54,61015.0,135.4,137.54,135.3,137.54,61015.0
2023-01-13 09:35:00,137.61,138.38,136.92,136.99,71760.0,137.61,138.38,136.92,136.99,71760.0
2023-01-13 09:40:00,137.15,137.81,136.97,137.2,29534.0,137.15,137.81,136.97,137.2,29534.0
2023-01-13 09:45:00,137.17,137.45,136.67,137.44,34486.0,137.17,137.45,136.67,137.44,34486.0
2023-01-13 09:50:00,137.35,137.81,137.22,137.43,17687.0,137.35,137.81,137.22,137.43,17687.0
2023-01-13 09:55:00,137.41,137.5,136.92,137.5,26738.0,137.41,137.5,136.92,137.5,26738.0
2023-01-13 10:00:00,137.36,137.59,136.97,137.02,23978.0,137.36,137.59,136.97,137.02,23978.0
2023-01-13 10:05:00,137.09,137.48,136.87,136.87,11559.0,137.09,137.48,136.87,136.87,11559.0
2023-01-13 10:10:00,136.89,137.22,136.86,137.04,7816.0,136.89,137.22,136.86,137.04,7816.0
2023-01-13 10:15:00,136.97,137.55,136.97,137.55,10267.0,136.97,137.55,136.97,137.55,10267.0
2023-01-13 10:20:00,137.51,138.31,137.51,137.96,49488.0,137.51,138.31,137.51,137.96,49488.0
2023-01-13 10:25:00,137.98,138.41,137.96,138.39,16103.0,137.98,138.41,137.96,138.39,16103.0
2023-01-13 10:30:00,138.43,138.59,137.7,137.7,13363.0,138.43,138.59,137.7,137.7,13363.0
2023-01-13 10:35:00,137.77,137.89,137.65,137.73,11344.0,137.77,137.89,137.65,137.73,11344.0
2023-01-13 10:40:00,137.8,137.99,137.75,137.92,11811.0,137.8,137.99,137.75,137.92,11811.0
2023-01-13 10:45:00,137.84,138.19,137.76,138.08,4250.0,137.84,138.19,137.76,138.08,4250.0
2023-01-13 10:50:00,138.06,138.13,137.86,137.9,4552.0,138.06,138.13,137.86,137.9,4552.0
2023-01-13 10:55:00,137.85,137.85,137.39,137.4,14246.0,137.85,137.85,137.39,137.4,14246.0
2023-01-13 11:00:00,137.36,137.36,137.02,137.11,16118.0,137.36,137.36,137.02,137.11,16118.0
2023-01-13 11:05:00,137.11,137.19,136.42,136.53,8607.0,137.11,137.19,136.42,136.53,8607.0
2023-01-13 11:10:00,136.49,136.65,136.4,136.55,19527.0,136.49,136.65,136.4,136.55,19527.0
2023-01-13 11:15:00,136.61,136.78,136.47,136.74,22357.0,136.61,136.78,136.47,136.74,22357.0
2023-01-13 11:20:00,136.84,136.92,136.8,136.89,5730.0,136.84,136.92,136.8,136.89,5730.0
2023-01-13 11:25:00,136.88,137.17,136.87,137.17,23005.0,136.88,137.17,136.87,137.17,23005.0
2023-01-13 11:30:00,137.15,137.22,136.97,137.19,24140.0,137.15,137.22,136.97,137.19,24140.0
2023-01-13 11:35:00,137.2,137.43,137.13,137.36,9494.0,137.2,137.43,137.13,137.36,9494.0
2023-01-13 11:40:00,137.39,137.8,137.34,137.79,4218.0,137.39,137.8,137.34,137.79,4218.0
2023-01-13 11:45:00,137.82,137.93,137.58,137.93,9216.0,137.82,137.93,137.58,137.93,9216.0
2023-01-13 11:50:00,137.92,138.07,137.85,138.02,16896.0,137.92,138.07,137.85,138.02,16896.0
2023-01-13 11:55:00,138.02,138.07,137.7,137.84,12605.0,138.02,138.07,137.7,137.84,12605.0
2023-01-13 12:00:00,137.93,138.18,137.88,138.05,5957.0,137.93,138.18,137.88,138.05,5957.0
2023-01-13 12:05:00,138.0,138.24,137.96,138.06,5886.0,138.0,138.24,137.96,138.06,5886.0
2023-01-13 12:10:00,138.11,138.25,138.05,138.16,4071.0,138.11,138.25,138.05,138.16,4071.0
2023-01-13 12:15:00,138.22,138.25,138.1,138.12,3726.0,138.22,138.25,138.1,138.12,3726.0
2023-01-13 12:20:00,138.08,138.17,137.97,138.0,4783.0,138.08,138.17,137.97,138.0,4783.0
2023-01-13 12:25:00,138.05,138.08,137.96,138.05,5426.0,138.05,138.08,137.96,138.05,5426.0
2023-01-13 12:30:00,138.02,138.07,137.91,138.05,9661.0,138.02,138.07,137.91,138.05,9661.0
2023-01-13 12:35:00,138.13,138.25,138.04,138.09,1887.0,138.13,138.25,138.04,138.09,1887.0
2023-01-13 12:40:00,138.08,138.4,138.08,138.32,13864.0,138.08,138.4,138.08,138.32,13864.0
2023-01-13 12:45:00,138.3,138.54,138.3,138.47,1982.0,138.3,138.54,138.3,138.47,1982.0
2023-01-13 12:50:00,138.47,138.5,138.39,138.44,2985.0,138.47,138.5,138.39,138.44,2985.0
2023-01-13 12:55:00,138.48,138.49,138.35,138.46,6406.0,138.48,138.49,138.35,138.46,6406.0
2023-01-13 13:00:00,138.44,138.46,138.25,138.28,8192.0,138.44,138.46,138.25,138.28,8192.0
2023-01-13 13:05:00,138.24,138.4,138.2,138.33,5059.0,138.24,138.4,138.2,138.33,5059.0
2023-01-13 13:10:00,138.36,138.53,138.36,138.5,3900.0,138.36,138.53,138.36,138.5,3900.0
2023-01-13 13:15:00,138.53,138.55,138.19,138.21,5698.0,138.53,138.55,138.19,138.21,5698.0
2023-01-13 13:20:00,138.15,138.26,138.12,138.24,3302.0,138.15,138.26,138.12,138.24,3302.0
2023-01-13 13:25:00,138.27,138.44,138.27,138.33,3413.0,138.27,138.44,138.27,138.33,3413.0
2023-01-13 13:30:00,138.3,138.37,138.25,138.34,3125.0,138.3,138.37,138.25,138.34,3125.0
2023-01-13 13:35:00,138.34,138.38,138.25,138.25,5819.0,138.34,138.38,138.25,138.25,5819.0
2023-01-13 13:40:00,138.3,138.44,138.28,138.44,2800.0,138.3,138.44,138.28,138.44,2800.0
2023-01-13 13:45:00,138.4,138.51,138.37,138.43,5288.0,138.4,138.51,138.37,138.43,5288.0
2023-01-13 13:50:00,138.46,138.46,138.32,138.34,2200.0,138.46,138.46,138.32,138.34,2200.0
2023-01-13 13:55:00,138.34,138.41,138.19,138.24,5146.0,138.34,138.41,138.19,138.24,5146.0
2023-01-13 14:00:00,138.23,138.33,138.0,138.11,3085.0,138.23,138.33,138.0,138.11,3085.0
2023-01-13 14:05:00,138.08,138.27,138.04,138.17,6127.0,138.08,138.27,138.04,138.17,6127.0
2023-01-13 14:10:00,138.22,138.24,138.16,138.23,1844.0,138.22,138.24,138.16,138.23,1844.0
2023-01-13 14:15:00,138.27,138.3,138.23,138.25,4190.0,138.27,138.3,138.23,138.25,4190.0
2023-01-13 14:20:00,138.25,138.36,138.16,138.36,5303.0,138.25,138.36,138.16,138.36,5303.0
2023-01-13 14:25:00,138.33,138.34,138.22,138.26,3487.0,138.33,138.34,138.22,138.26,3487.0
2023-01-13 14:30:00,138.3,138.31,138.24,138.28,4030.0,138.3,138.31,138.24,138.28,4030.0
2023-01-13 14:35:00,138.25,138.27,138.21,138.21,4121.0,138.25,138.27,138.21,138.21,4121.0
2023-01-13 14:40:00,138.22,138.25,138.19,138.25,2000.0,138.22,138.25,138.19,138.25,2000.0
2023-01-13 14:45:00,138.18,138.41,138.18,138.19,8513.0,138.18,138.41,138.18,138.19,8513.0
2023-01-13 14:50:00,138.18,138.26,138.14,138.14,1750.0,138.18,138.26,138.14,138.14,1750.0
2023-01-13 14:55:00,138.13,138.25,138.13,138.19,9053.0,138.13,138.25,138.13,138.19,9053.0
2023-01-13 15:00:00,138.14,138.22,138.09,138.19,3410.0,138.14,138.22,138.09,138.19,3410.0
2023-01-13 15:05:00,138.22,138.23,138.15,138.18,3808.0,138.22,138.23,138.15,138.18,3808.0
2023-01-13 15:10:00,138.15,138.21,138.09,138.1,13270.0,138.15,138.21,138.09,138.1,13270.0
2023-01-13 15:15:00,138.1,138.21,138.07,138.07,10912.0,138.1,138.21,138.07,138.07,10912.0
2023-01-13 15:20:00,138.07,138.15,138.07,138.11,17478.0,138.07,138.15,138.07,138.11,17478.0
2023-01-13 15:25:00,138.09,138.25,138.07,138.21,25617.0,138.09,138.25,138.07,138.21,25617.0
2023-01-13 15:30:00,138.22,138.31,138.11,138.31,14106.0,138.22,138.31,138.11,138.31,14106.0
2023-01-13 15:35:00,138.31,138.69,138.3,138.69,18606.0,138.31,138.69,138.3,138.69,18606.0
2023-01-13 15:40:00,138.66,138.69,138.44,138.51,21002.0,138.66,138.69,138.44,138.51,21002.0
2023-01-13 15:45:00,138.47,138.66,138.38,138.56,28115.0,138.47,138.66,138.38,138.56,28115.0
2023-01-13 15:50:00,138.55,138.81,138.54,138.79,42427.0,138.55,138.81,138.54,138.79,42427.0
2023-01-13 15:55:00,138.78,139.03,138.78,138.98,123426.0,138.78,139.03,138.78,138.98,123426.0
2023-01-17 09:30:00,135.46,135.46,130.82,131.16,249373.0,135.46,135.46,130.82,131.16,249373.0
2023-01-17 09:35:00,131.24,131.86,130.45,131.31,130290.0,131.24,131.86,130.45,131.31,130290.0
2023-01-17 09:40:00,131.34,131.77,130.14,130.86,149040.0,131.34,131.77,130.14,130.86,149040.0
2023-01-17 09:45:00,130.8,131.33,130.68,130.98,77253.0,130.8,131.33,130.68,130.98,77253.0
2023-01-17 09:50:00,130.98,131.14,130.24,130.86,114558.0,130.98,131.14,130.24,130.86,114558.0
2023-01-17 09:55:00,130.81,131.06,130.49,131.0,101419.0,130.81,131.06,130.49,131.0,101419.0
2023-01-17 10:00:00,131.03,131.43,130.85,131.0,126494.0,131.03,131.43,130.85,131.0,126494.0
2023-01-17 10:05:00,130.98,131.09,130.36,130.68,137645.0,130.98,131.09,130.36,130.68,137645.0
2023-01-17 10:10:00,130.55,131.03,130.44,130.57,81677.0,130.55,131.03,130.44,130.57,81677.0
2023-01-17 10:15:00,130.55,130.91,130.4,130.45,46303.0,130.55,130.91,130.4,130.45,46303.0
2023-01-17 10:20:00,130.48,130.48,129.92,130.07,100272.0,130.48,130.48,129.92,130.07,100272.0
2023-01-17 10:25:00,130.05,130.12,129.51,129.59,84640.0,130.05,130.12,129.51,129.59,84640.0
2023-01-17 10:30:00,129.61,129.97,129.08,129.18,93134.0,129.61,129.97,129.08,129.18,93134.0
2023-01-17 10:35:00,129.25,129.91,129.17,129.75,48305.0,129.25,129.91,129.17,129.75,48305.0
2023-01-17 10:40:00,129.74,129.95,129.08,129.18,46860.0,129.74,129.95,129.08,129.18,46860.0
2023-01-17 10:45:00,129.15,129.54,129.03,129.37,42094.0,129.15,129.54,129.03,129.37,42094.0
2023-01-17 10:50:00,129.38,129.57,129.24,129.47,44033.0,129.38,129.57,129.24,129.47,44033.0
2023-01-17 10:55:00,129.47,129.55,129.31,129.41,27998.0,129.47,129.55,129.31,129.41,27998.0
2023-01-17 11:00:00,129.43,129.72,129.37,129.42,41818.0,129.43,129.72,129.37,129.42,41818.0
2023-01-17 11:05:00,129.42,129.47,129.08,129.15,34898.0,129.42,129.47,129.08,129.15,34898.0
2023-01-17 11:10:00,129.13,129.13,128.88,128.94,43761.0,129.13,129.13,128.88,128.94,43761.0
2023-01-17 11:15:00,128.94,129.0,128.8,128.85,44635.0,128.94,129.0,128.8,128.85,44635.0
2023-01-17 11:20:00,128.81,128.9,128.65,128.86,60972.0,128.81,128.9,128.65,128.86,60972.0
2023-01-17 11:25:00,128.84,129.89,128.83,129.76,77158.0,128.84,129.89,128.83,129.76,77158.0
2023-01-17 11:30:00,129.72,130.42,129.7,130.24,59952.0,129.72,130.42,129.7,130.24,59952.0
2023-01-17 11:35:00,130.25,130.71,130.07,130.17,60742.0,130.25,130.71,130.07,130.17,60742.0
2023-01-17 11:40:00,130.14,130.16,129.54,129.6,25821.0,130.14,130.16,129.54,129.6,25821.0
2023-01-17 11:45:00,129.64,129.73,129.46,129.6,40501.0,129.64,129.73,129.46,129.6,40501.0
2023-01-17 11:50:00,129.61,129.7,129.43,129.5,27603.0,129.61,129.7,129.43,129.5,27603.0
2023-01-17 11:55:00,129.55,129.59,129.3,129.37,32602.0,129.55,129.59,129.3,129.37,32602.0
2023-01-17 12:00:00,129.4,129.51,129.09,129.26,29033.0,129.4,129.51,129.09,129.26,29033.0
2023-01-17 12:05:00,129.24,129.24,128.89,128.89,21591.0,129.24,129.24,128.89,128.89,21591.0
2023-01-17 12:10:00,128.88,129.45,128.88,129.38,23488.0,128.88,129.45,128.88,129.38,23488.0
2023-01-17 12:15:00,129.38,129.39,129.25,129.31,13251.0,129.38,129.39,129.25,129.31,13251.0
2023-01-17 12:20:00,129.31,129.31,129.05,129.19,15760.0,129.31,129.31,129.05,129.19,15760.0
2023-01-17 12:25:00,129.2,129.38,128.96,129.05,31120.0,129.2,129.38,128.96,129.05,31120.0
2023-01-17 12:30:00,129.08,129.89,129.07,129.88,28705.0,129.08,129.89,129.07,129.88,28705.0
2023-01-17 12:35:00,129.87,130.05,129.78,130.05,22274.0,129.87,130.05,129.78,130.05,22274.0
2023-01-17 12:40:00,130.03,130.34,129.86,130.31,23006.0,130.03,130.34,129.86,130.31,23006.0
2023-01-17 12:45:00,130.32,130.38,130.19,130.3,17313.0,130.32,130.38,130.19,130.3,17313.0
2023-01-17 12:50:00,130.27,130.37,130.18,130.36,16650.0,130.27,130.37,130.18,130.36,16650.0
2023-01-17 12:55:00,130.34,130.37,130.16,130.34,13303.0,130.34,130.37,130.16,130.34,13303.0
2023-01-17 13:00:00,130.33,130.42,129.93,129.98,9235.0,130.33,130.42,129.93,129.98,9235.0
2023-01-17 13:05:00,129.97,130.01,129.86,129.86,13151.0,129.97,130.01,129.86,129.86,13151.0
2023-01-17 13:10:00,129.84,129.91,129.6,129.64,14803.0,129.84,129.91,129.6,129.64,14803.0
2023-01-17 13:15:00,129.65,129.95,129.64,129.77,12660.0,129.65,129.95,129.64,129.77,12660.0
2023-01-17 13:20:00,129.78,129.88,129.72,129.79,10200.0,129.78,129.88,129.72,129.79,10200.0
2023-01-17 13:25:00,129.78,129.97,129.74,129.82,18158.0,129.78,129.97,129.74,129.82,18158.0
2023-01-17 13:30:00,129.81,130.0,129.78,129.82,11080.0,129.81,130.0,129.78,129.82,11080.0
2023-01-17 13:35:00,129.8,130.14,129.8,130.11,12541.0,129.8,130.14,129.8,130.11,12541.0
2023-01-17 13:40:00,130.13,130.25,130.09,130.18,16276.0,130.13,130.25,130.09,130.18,16276.0
2023-01-17 13:45:00,130.19,130.25,129.92,130.0,13883.0,130.19,130.25,129.92,130.0,13883.0
2023-01-17 13:50:00,129.99,129.99,129.68,129.72,17897.0,129.99,129.99,129.68,129.72,17897.0
2023-01-17 13:55:00,129.66,129.71,129.58,129.69,13522.0,129.66,129.71,129.58,129.69,13522.0
2023-01-17 14:00:00,129.69,129.7,129.47,129.66,11213.0,129.69,129.7,129.47,129.66,11213.0
2023-01-17 14:05:00,129.66,129.8,129.59,129.78,17313.0,129.66,129.8,129.59,129.78,17313.0
2023-01-17 14:10:00,129.76,130.05,129.74,130.05,28684.0,129.76,130.05,129.74,130.05,28684.0
2023-01-17 14:15:00,130.04,130.13,129.99,130.11,20751.0,130.04,130.13,129.99,130.11,20751.0
2023-01-17 14:20:00,130.13,130.4,130.09,130.39,21102.0,130.13,130.4,130.09,130.39,21102.0
2023-01-17 14:25:00,130.4,130.67,130.36,130.4,21483.0,130.4,130.67,130.36,130.4,21483.0
2023-01-17 14:30:00,130.4,130.8,130.39,130.75,22101.0,130.4,130.8,130.39,130.75,22101.0
2023-01-17 14:35:00,130.73,130.88,130.65,130.72,20278.0,130.73,130.88,130.65,130.72,20278.0
2023-01-17 14:40:00,130.7,130.99,130.49,130.5,25090.0,130.7,130.99,130.49,130.5,25090.0
2023-01-17 14:45:00,130.49,130.61,130.35,130.52,11965.0,130.49,130.61,130.35,130.52,11965.0
2023-01-17 14:50:00,130.55,130.6,130.33,130.34,15102.0,130.55,130.6,130.33,130.34,15102.0
2023-01-17 14:55:00,130.32,130.33,130.12,130.22,24329.0,130.32,130.33,130.12,130.22,24329.0
2023-01-17 15:00:00,130.23,130.38,130.09,130.36,19827.0,130.23,130.38,130.09,130.36,19827.0
2023-01-17 15:05:00,130.36,130.53,130.31,130.5,17733.0,130.36,130.53,130.31,130.5,17733.0
2023-01-17 15:10:00,130.52,130.6,130.4,130.53,16398.0,130.52,130.6,130.4,130.53,16398.0
2023-01-17 15:15:00,130.53,130.58,130.28,130.3,17057.0,130.53,130.58,130.28,130.3,17057.0
2023-01-17 15:20:00,130.3,130.51,130.27,130.51,25992.0,130.3,130.51,130.27,130.51,25992.0
2023-01-17 15:25:00,130.55,130.66,130.2,130.22,24673.0,130.55,130.66,130.2,130.22,24673.0
2023-01-17 15:30:00,130.22,130.81,130.16,130.8,40730.0,130.22,130.81,130.16,130.8,40730.0
2023-01-17 15:35:00,130.79,130.8,130.54,130.64,27344.0,130.79,130.8,130.54,130.64,27344.0
2023-01-17 15:40:00,130.64,130.92,130.52,130.92,37804.0,130.64,130.92,130.52,130.92,37804.0
2023-01-17 15:45:00,130.94,130.94,130.65,130.91,62709.0,130.94,130.94,130.65,130.91,62709.0
2023-01-17 15:50:00,130.87,130.88,130.5,130.81,78055.0,130.87,130.88,130.5,130.81,78055.0
2023-01-17 15:55:00,130.8,130.95,130.61,130.62,175835.0,130.8,130.95,130.61,130.62,175835.0
2023-01-18 09:30:00,131.49,131.8,130.5,130.75,92400.0,131.49,131.8,130.5,130.75,92400.0
2023-01-18 09:35:00,130.61,130.7,128.8,128.94,70793.0,130.61,130.7,128.8,128.94,70793.0
2023-01-18 09:40:00,128.96,128.97,128.16,128.69,95037.0,128.96,128.97,128.16,128.69,95037.0
2023-01-18 09:45:00,128.68,128.68,127.12,127.49,79179.0,128.68,128.68,127.12,127.49,79179.0
2023-01-18 09:50:00,127.55,127.74,126.71,126.76,79437.0,127.55,127.74,126.71,126.76,79437.0
2023-01-18 09:55:00,126.78,126.95,126.35,126.81,53637.0,126.78,126.95,126.35,126.81,53637.0
2023-01-18 10:00:00,126.87,127.05,126.6,126.77,62912.0,126.87,127.05,126.6,126.77,62912.0
2023-01-18 10:05:00,126.8,127.14,126.72,127.02,30848.0,126.8,127.14,126.72,127.02,30848.0
2023-01-18 10:10:00,126.98,128.0,126.84,127.94,35542.0,126.98,128.0,126.84,127.94,35542.0
2023-01-18 10:15:00,127.97,128.09,127.73,127.85,23745.0,127.97,128.09,127.73,127.85,23745.0
2023-01-18 10:20:00,127.84,128.11,127.71,128.07,12001.0,127.84,128.11,127.71,128.07,12001.0
2023-01-18 10:25:00,128.13,128.23,127.64,127.7,15821.0,128.13,128.23,127.64,127.7,15821.0
2023-01-18 10:30:00,127.67,127.89,127.32,127.65,26660.0,127.67,127.89,127.32,127.65,26660.0
2023-01-18 10:35:00,127.7,128.03,127.64,127.87,22609.0,127.7,128.03,127.64,127.87,22609.0
2023-01-18 10:40:00,127.86,128.2,127.45,127.5,31874.0,127.86,128.2,127.45,127.5,31874.0
2023-01-18 10:45:00,127.5,127.61,127.39,127.47,21937.0,127.5,127.61,127.39,127.47,21937.0
2023-01-18 10:50:00,127.45,127.49,126.62,126.74,40789.0,127.45,127.49,126.62,126.74,40789.0
2023-01-18 10:55:00,126.74,127.4,126.74,127.0,17754.0,126.74,127.4,126.74,127.0,17754.0
2023-01-18 11:00:00,126.95,127.33,126.95,127.24,9749.0,126.95,127.33,126.95,127.24,9749.0
2023-01-18 11:05:00,127.23,127.32,126.99,127.2,16585.0,127.23,127.32,126.99,127.2,16585.0
2023-01-18 11:10:00,127.2,127.34,127.08,127.23,9023.0,127.2,127.34,127.08,127.23,9023.0
2023-01-18 11:15:00,127.23,127.26,126.9,126.9,15563.0,127.23,127.26,126.9,126.9,15563.0
2023-01-18 11:20:00,126.9,127.05,126.7,126.72,10055.0,126.9,127.05,126.7,126.72,10055.0
2023-01-18 11:25:00,126.78,127.03,126.7,126.87,13159.0,126.78,127.03,126.7,126.87,13159.0
2023-01-18 11:30:00,126.83,127.22,126.7,127.21,9760.0,126.83,127.22,126.7,127.21,9760.0
2023-01-18 11:35:00,127.19,127.27,126.9,126.92,15582.0,127.19,127.27,126.9,126.92,15582.0
2023-01-18 11:40:00,126.89,127.11,126.8,126.92,20744.0,126.89,127.11,126.8,126.92,20744.0
2023-01-18 11:45:00,126.94,127.11,126.82,127.11,12552.0,126.94,127.11,126.82,127.11,12552.0
2023-01-18 11:50:00,127.17,127.25,126.99,127.13,6044.0,127.17,127.25,126.99,127.13,6044.0
2023-01-18 11:55:00,127.19,127.39,127.18,127.36,23305.0,127.19,127.39,127.18,127.36,23305.0
2023-01-18 12:00:00,127.39,127.51,127.35,127.35,8020.0,127.39,127.51,127.35,127.35,8020.0
2023-01-18 12:05:00,127.37,127.46,127.21,127.24,6643.0,127.37,127.46,127.21,127.24,6643.0
2023-01-18 12:10:00,127.21,127.31,127.07,127.07,14586.0,127.21,127.31,127.07,127.07,14586.0
2023-01-18 12:15:00,127.07,127.07,126.75,126.79,6903.0,127.07,127.07,126.75,126.79,6903.0
2023-01-18 12:20:00,126.83,126.85,126.56,126.56,13152.0,126.83,126.85,126.56,126.56,13152.0
2023-01-18 12:25:00,126.56,126.86,126.56,126.68,11220.0,126.56,126.86,126.56,126.68,11220.0
2023-01-18 12:30:00,126.65,126.73,126.57,126.62,6368.0,126.65,126.73,126.57,126.62,6368.0
2023-01-18 12:35:00,126.61,126.63,126.28,126.28,16788.0,126.61,126.63,126.28,126.28,16788.0
2023-01-18 12:40:00,126.3,126.33,126.1,126.16,22354.0,126.3,126.33,126.1,126.16,22354.0
2023-01-18 12:45:00,126.14,126.14,125.92,125.95,21105.0,126.14,126.14,125.92,125.95,21105.0
2023-01-18 12:50:00,125.93,126.21,125.77,126.19,20361.0,125.93,126.21,125.77,126.19,20361.0
2023-01-18 12:55:00,126.17,126.36,126.12,126.19,8732.0,126.17,126.36,126.12,126.19,8732.0
2023-01-18 13:00:00,126.16,126.23,126.02,126.02,14943.0,126.16,126.23,126.02,126.02,14943.0
2023-01-18 13:05:00,126.06,126.1,125.85,125.9,9307.0,126.06,126.1,125.85,125.9,9307.0
2023-01-18 13:10:00,125.93,126.08,125.9,125.95,5369.0,125.93,126.08,125.9,125.95,5369.0
2023-01-18 13:15:00,125.97,126.0,125.84,125.91,5515.0,125.97,126.0,125.84,125.91,5515.0
2023-01-18 13:20:00,125.89,126.04,125.86,126.03,7675.0,125.89,126.04,125.86,126.03,7675.0
2023-01-18 13:25:00,125.99,126.07,125.92,126.07,5795.0,125.99,126.07,125.92,126.07,5795.0
2023-01-18 13:30:00,126.07,126.36,125.89,125.96,9099.0,126.07,126.36,125.89,125.96,9099.0
2023-01-18 13:35:00,125.95,126.16,125.94,126.05,2465.0,125.95,126.16,125.94,126.05,2465.0
2023-01-18 13:40:00,126.09,126.24,126.02,126.24,8039.0,126.09,126.24,126.02,126.24,8039.0
2023-01-18 13:45:00,126.23,126.54,126.19,126.4,8928.0,126.23,126.54,126.19,126.4,8928.0
2023-01-18 13:50:00,126.33,126.45,126.26,126.41,7218.0,126.33,126.45,126.26,126.41,7218.0
2023-01-18 13:55:00,126.37,126.37,126.12,126.12,6838.0,126.37,126.37,126.12,126.12,6838.0
2023-01-18 14:00:00,126.18,126.24,125.85,125.94,8225.0,126.18,126.24,125.85,125.94,8225.0
2023-01-18 14:05:00,125.91,126.4,125.84,126.38,8460.0,125.91,126.4,125.84,126.38,8460.0
2023-01-18 14:10:00,126.38,126.43,126.19,126.19,8286.0,126.38,126.43,126.19,126.19,8286.0
2023-01-18 14:15:00,126.23,126.28,126.17,126.19,4269.0,126.23,126.28,126.17,126.19,4269.0
2023-01-18 14:20:00,126.18,126.34,126.12,126.32,9229.0,126.18,126.34,126.12,126.32,9229.0
2023-01-18 14:25:00,126.35,126.48,126.32,126.46,7395.0,126.35,126.48,126.32,126.46,7395.0
2023-01-18 14:30:00,126.47,126.54,126.44,126.54,15672.0,126.47,126.54,126.44,126.54,15672.0
2023-01-18 14:35:00,126.53,126.64,126.4,126.53,8373.0,126.53,126.64,126.4,126.53,8373.0
2023-01-18 14:40:00,126.54,126.72,126.49,126.69,5500.0,126.54,126.72,126.49,126.69,5500.0
2023-01-18 14:45:00,126.75,126.84,126.71,126.78,11093.0,126.75,126.84,126.71,126.78,11093.0
2023-01-18 14:50:00,126.76,126.76,126.63,126.67,9862.0,126.76,126.76,126.63,126.67,9862.0
2023-01-18 14:55:00,126.67,126.67,126.59,126.67,6640.0,126.67,126.67,126.59,126.67,6640.0
2023-01-18 15:00:00,126.66,126.69,126.54,126.68,6084.0,126.66,126.69,126.54,126.68,6084.0
2023-01-18 15:05:00,126.71,126.72,126.53,126.6,5898.0,126.71,126.72,126.53,126.6,5898.0
2023-01-18 15:10:00,126.59,126.79,126.58,126.7,10844.0,126.59,126.79,126.58,126.7,10844.0
2023-01-18 15:15:00,126.73,126.8,126.55,126.56,9626.0,126.73,126.8,126.55,126.56,9626.0
2023-01-18 15:20:00,126.52,126.55,126.42,126.48,9806.0,126.52,126.55,126.42,126.48,9806.0
2023-01-18 15:25:00,126.53,126.8,126.48,126.51,42508.0,126.53,126.8,126.48,126.51,42508.0
2023-01-18 15:30:00,126.5,126.54,126.22,126.4,28027.0,126.5,126.54,126.22,126.4,28027.0
2023-01-18 15:35:00,126.4,126.41,126.2,126.32,19557.0,126.4,126.41,126.2,126.32,19557.0
2023-01-18 15:40:00,126.28,126.36,126.1,126.36,33161.0,126.28,126.36,126.1,126.36,33161.0
2023-01-18 15:45:00,126.38,126.46,126.08,126.17,48019.0,126.38,126.46,126.08,126.17,48019.0
2023-01-18 15:50:00,126.18,126.5,126.1,126.14,104539.0,126.18,126.5,126.1,126.14,104539.0
2023-01-18 15:55:00,126.15,126.17,125.86,125.99,158035.0,126.15,126.17,125.86,125.99,158035.0
2023-01-19 09:30:00,126.98,128.45,126.81,128.22,116354.0,126.98,128.45,126.81,128.22,116354.0
2023-01-19 09:35:00,128.12,130.0,128.08,129.76,67593.0,128.12,130.0,128.08,129.76,67593.0
2023-01-19 09:40:00,129.85,129.94,128.56,128.63,48738.0,129.85,129.94,128.56,128.63,48738.0
2023-01-19 09:45:00,128.72,128.74,127.54,127.78,21593.0,128.72,128.74,127.54,127.78,21593.0
2023-01-19 09:50:00,127.78,128.42,127.6,127.76,27824.0,127.78,128.42,127.6,127.76,27824.0
2023-01-19 09:55:00,127.76,128.6,127.73,128.46,28024.0,127.76,128.6,127.73,128.46,28024.0
2023-01-19 10:00:00,128.25,128.57,127.98,128.5,23826.0,128.25,128.57,127.98,128.5,23826.0
2023-01-19 10:05:00,128.57,129.15,128.5,128.67,32792.0,128.57,129.15,128.5,128.67,32792.0
2023-01-19 10:10:00,128.67,128.78,128.15,128.46,15484.0,128.67,128.78,128.15,128.46,15484.0
2023-01-19 10:15:00,128.47,129.0,128.35,128.81,34441.0,128.47,129.0,128.35,128.81,34441.0
2023-01-19 10:20:00,128.85,129.05,128.81,128.91,17486.0,128.85,129.05,128.81,128.91,17486.0
2023-01-19 10:25:00,128.84,129.08,128.34,128.59,17046.0,128.84,129.08,128.34,128.59,17046.0
2023-01-19 10:30:00,128.67,128.94,128.53,128.94,17188.0,128.67,128.94,128.53,128.94,17188.0
2023-01-19 10:35:00,128.91,129.59,128.9,129.48,20165.0,128.91,129.59,128.9,129.48,20165.0
2023-01-19 10:40:00,129.51,130.12,129.45,129.72,43117.0,129.51,130.12,129.45,129.72,43117.0
2023-01-19 10:45:00,129.71,129.73,129.22,129.22,40617.0,129.71,129.73,129.22,129.22,40617.0
2023-01-19 10:50:00,129.18,129.5,129.14,129.33,17305.0,129.18,129.5,129.14,129.33,17305.0
2023-01-19 10:55:00,129.33,129.41,129.15,129.3,13814.0,129.33,129.41,129.15,129.3,13814.0
2023-01-19 11:00:00,129.29,129.42,129.08,129.36,14605.0,129.29,129.42,129.08,129.36,14605.0
2023-01-19 11:05:00,129.38,129.86,129.32,129.83,9882.0,129.38,129.86,129.32,129.83,9882.0
2023-01-19 11:10:00,129.86,129.99,129.51,129.57,15310.0,129.86,129.99,129.51,129.57,15310.0
2023-01-19 11:15:00,129.57,129.74,129.12,129.25,13895.0,129.57,129.74,129.12,129.25,13895.0
2023-01-19 11:20:00,129.28,129.28,129.04,129.14,6637.0,129.28,129.28,129.04,129.14,6637.0
2023-01-19 11:25:00,129.11,129.29,128.75,128.97,11978.0,129.11,129.29,128.75,128.97,11978.0
2023-01-19 11:30:00,129.04,129.11,128.5,128.59,20094.0,129.04,129.11,128.5,128.59,20094.0
2023-01-19 11:35:00,128.6,128.67,128.4,128.5,9878.0,128.6,128.67,128.4,128.5,9878.0
2023-01-19 11:40:00,128.46,128.59,127.81,127.86,13765.0,128.46,128.59,127.81,127.86,13765.0
2023-01-19 11:45:00,127.81,128.18,127.63,128.18,13954.0,127.81,128.18,127.63,128.18,13954.0
2023-01-19 11:50:00,127.98,128.13,127.71,127.77,11070.0,127.98,128.13,127.71,127.77,11070.0
2023-01-19 11:55:00,127.83,127.98,127.71,127.98,6216.0,127.83,127.98,127.71,127.98,6216.0
2023-01-19 12:00:00,127.99,128.38,127.97,128.24,6508.0,127.99,128.38,127.97,128.24,6508.0
2023-01-19 12:05:00,128.16,128.44,128.15,128.27,14750.0,128.16,128.44,128.15,128.27,14750.0
2023-01-19 12:10:00,128.34,128.68,128.27,128.62,4240.0,128.34,128.68,128.27,128.62,4240.0
2023-01-19 12:15:00,128.66,128.81,128.55,128.66,10147.0,128.66,128.81,128.55,128.66,10147.0
2023-01-19 12:20:00,128.66,128.72,128.35,128.39,5916.0,128.66,128.72,128.35,128.39,5916.0
2023-01-19 12:25:00,128.39,128.47,128.2,128.35,7263.0,128.39,128.47,128.2,128.35,7263.0
2023-01-19 12:30:00,128.39,128.53,128.32,128.43,6550.0,128.39,128.53,128.32,128.43,6550.0
2023-01-19 12:35:00,128.46,128.64,128.38,128.57,8589.0,128.46,128.64,128.38,128.57,8589.0
2023-01-19 12:40:00,128.56,128.71,128.51,128.63,6690.0,128.56,128.71,128.51,128.63,6690.0
2023-01-19 12:45:00,128.6,128.63,128.36,128.36,5642.0,128.6,128.63,128.36,128.36,5642.0
2023-01-19 12:50:00,128.37,128.5,128.35,128.41,4445.0,128.37,128.5,128.35,128.41,4445.0
2023-01-19 12:55:00,128.44,128.74,128.39,128.74,10933.0,128.44,128.74,128.39,128.74,10933.0
2023-01-19 13:00:00,128.75,129.13,128.72,129.12,9250.0,128.75,129.13,128.72,129.12,9250.0
2023-01-19 13:05:00,129.08,129.11,128.81,128.9,5600.0,129.08,129.11,128.81,128.9,5600.0
2023-01-19 13:10:00,128.88,129.16,128.78,129.16,7616.0,128.88,129.16,128.78,129.16,7616.0
2023-01-19 13:15:00,129.15,129.16,128.77,129.01,6375.0,129.15,129.16,128.77,129.01,6375.0
2023-01-19 13:20:00,129.05,129.14,128.84,128.91,5541.0,129.05,129.14,128.84,128.91,5541.0
2023-01-19 13:25:00,128.89,129.07,128.8,129.04,4450.0,128.89,129.07,128.8,129.04,4450.0
2023-01-19 13:30:00,129.01,129.3,129.01,129.19,7398.0,129.01,129.3,129.01,129.19,7398.0
2023-01-19 13:35:00,129.19,129.59,129.15,129.59,6952.0,129.19,129.59,129.15,129.59,6952.0
2023-01-19 13:40:00,129.6,129.61,129.28,129.39,12534.0,129.6,129.61,129.28,129.39,12534.0
2023-01-19 13:45:00,129.39,129.45,129.24,129.28,6754.0,129.39,129.45,129.24,129.28,6754.0
2023-01-19 13:50:00,129.3,129.4,129.27,129.32,5571.0,129.3,129.4,129.27,129.32,5571.0
2023-01-19 13:55:00,129.3,129.34,129.15,129.3,6819.0,129.3,129.34,129.15,129.3,6819.0
2023-01-19 14:00:00,129.3,129.38,129.13,129.38,8757.0,129.3,129.38,129.13,129.38,8757.0
2023-01-19 14:05:00,129.28,129.33,129.03,129.16,7671.0,129.28,129.33,129.03,129.16,7671.0
2023-01-19 14:10:00,129.18,129.47,129.15,129.45,7563.0,129.18,129.47,129.15,129.45,7563.0
2023-01-19 14:15:00,129.43,129.54,129.3,129.47,13063.0,129.43,129.54,129.3,129.47,13063.0
2023-01-19 14:20:00,129.48,129.64,129.48,129.6,12499.0,129.48,129.64,129.48,129.6,12499.0
2023-01-19 14:25:00,129.58,129.63,129.42,129.54,5573.0,129.58,129.63,129.42,129.54,5573.0
2023-01-19 14:30:00,129.5,129.52,129.2,129.39,5218.0,129.5,129.52,129.2,129.39,5218.0
2023-01-19 14:35:00,129.43,129.58,129.35,129.35,7561.0,129.43,129.58,129.35,129.35,7561.0
2023-01-19 14:40:00,129.39,129.44,129.29,129.38,6335.0,129.39,129.44,129.29,129.38,6335.0
2023-01-19 14:45:00,129.41,129.43,129.36,129.38,6615.0,129.41,129.43,129.36,129.38,6615.0
2023-01-19 14:50:00,129.39,129.39,129.24,129.24,6630.0,129.39,129.39,129.24,129.24,6630.0
2023-01-19 14:55:00,129.2,129.36,129.12,129.16,4424.0,129.2,129.36,129.12,129.16,4424.0
2023-01-19 15:00:00,129.12,129.28,129.04,129.24,5300.0,129.12,129.28,129.04,129.24,5300.0
2023-01-19 15:05:00,129.24,129.28,129.08,129.13,7781.0,129.24,129.28,129.08,129.13,7781.0
2023-01-19 15:10:00,129.15,129.16,129.05,129.05,7154.0,129.15,129.16,129.05,129.05,7154.0
2023-01-19 15:15:00,129.08,129.1,128.86,129.02,11764.0,129.08,129.1,128.86,129.02,11764.0
2023-01-19 15:20:00,129.0,129.11,128.92,129.03,10084.0,129.0,129.11,128.92,129.03,10084.0
2023-01-19 15:25:00,129.06,129.2,129.05,129.09,11125.0,129.06,129.2,129.05,129.09,11125.0
2023-01-19 15:30:00,129.07,129.1,128.59,128.59,23942.0,129.07,129.1,128.59,128.59,23942.0
2023-01-19 15:35:00,128.63,128.73,128.58,128.58,14709.0,128.63,128.73,128.58,128.58,14709.0
2023-01-19 15:40:00,128.58,128.58,128.11,128.15,19455.0,128.58,128.58,128.11,128.15,19455.0
2023-01-19 15:45:00,128.1,128.28,128.07,128.1,30489.0,128.1,128.28,128.07,128.1,30489.0
2023-01-19 15:50:00,128.08,128.45,127.92,128.28,56188.0,128.08,128.45,127.92,128.28,56188.0
2023-01-19 15:55:00,128.26,128.43,128.13,128.18,94161.0,128.26,128.43,128.13,128.18,94161.0
2023-01-20 09:30:00,133.42,133.92,132.26,133.53,280889.0,133.42,133.92,132.26,133.53,280889.0
2023-01-20 09:35:00,133.53,134.1,133.18,134.03,115051.0,133.53,134.1,133.18,134.03,115051.0
2023-01-20 09:40:00,134.03,134.53,133.58,134.53,67981.0,134.03,134.53,133.58,134.53,67981.0
2023-01-20 09:45:00,134.54,134.75,133.91,134.26,74159.0,134.54,134.75,133.91,134.26,74159.0
2023-01-20 09:50:00,134.37,134.89,134.17,134.89,39523.0,134.37,134.89,134.17,134.89,39523.0
2023-01-20 09:55:00,134.89,135.35,134.66,134.92,71646.0,134.89,135.35,134.66,134.92,71646.0
2023-01-20 10:00:00,134.97,134.97,134.55,134.62,27475.0,134.97,134.97,134.55,134.62,27475.0
2023-01-20 10:05:00,134.61,135.47,134.28,135.47,47620.0,134.61,135.47,134.28,135.47,47620.0
2023-01-20 10:10:00,135.44,135.68,135.06,135.45,44381.0,135.44,135.68,135.06,135.45,44381.0
2023-01-20 10:15:00,135.43,135.45,135.03,135.45,35223.0,135.43,135.45,135.03,135.45,35223.0
2023-01-20 10:20:00,135.41,135.81,135.14,135.77,37983.0,135.41,135.81,135.14,135.77,37983.0
2023-01-20 10:25:00,135.8,135.96,135.55,135.88,34438.0,135.8,135.96,135.55,135.88,34438.0
2023-01-20 10:30:00,135.94,136.29,135.5,135.57,51081.0,135.94,136.29,135.5,135.57,51081.0
2023-01-20 10:35:00,135.56,136.01,135.47,136.0,26652.0,135.56,136.01,135.47,136.0,26652.0
2023-01-20 10:40:00,136.01,136.35,136.0,136.33,27479.0,136.01,136.35,136.0,136.33,27479.0
2023-01-20 10:45:00,136.27,136.27,135.59,135.97,19749.0,136.27,136.27,135.59,135.97,19749.0
2023-01-20 10:50:00,135.98,136.11,135.83,135.89,20181.0,135.98,136.11,135.83,135.89,20181.0
2023-01-20 10:55:00,135.94,136.08,135.32,135.61,22775.0,135.94,136.08,135.32,135.61,22775.0
2023-01-20 11:00:00,135.61,136.31,135.52,136.27,17280.0,135.61,136.31,135.52,136.27,17280.0
2023-01-20 11:05:00,136.25,136.34,135.91,135.96,20574.0,136.25,136.34,135.91,135.96,20574.0
2023-01-20 11:10:00,135.95,135.98,135.7,135.91,23438.0,135.95,135.98,135.7,135.91,23438.0
2023-01-20 11:15:00,135.93,136.19,135.93,136.15,17309.0,135.93,136.19,135.93,136.15,17309.0
2023-01-20 11:20:00,136.16,136.17,135.63,135.93,37698.0,136.16,136.17,135.63,135.93,37698.0
2023-01-20 11:25:00,135.92,136.0,135.67,135.95,16625.0,135.92,136.0,135.67,135.95,16625.0
2023-01-20 11:30:00,135.89,135.96,135.64,135.75,22039.0,135.89,135.96,135.64,135.75,22039.0
2023-01-20 11:35:00,135.74,135.74,135.27,135.61,32608.0,135.74,135.74,135.27,135.61,32608.0
2023-01-20 11:40:00,135.62,135.69,135.4,135.4,19116.0,135.62,135.69,135.4,135.4,19116.0
2023-01-20 11:45:00,135.4,135.43,135.2,135.32,14229.0,135.4,135.43,135.2,135.32,14229.0
2023-01-20 11:50:00,135.31,135.72,135.25,135.61,20041.0,135.31,135.72,135.25,135.61,20041.0
2023-01-20 11:55:00,135.64,135.72,135.42,135.52,7984.0,135.64,135.72,135.42,135.52,7984.0
2023-01-20 12:00:00,135.55,135.73,135.53,135.7,9318.0,135.55,135.73,135.53,135.7,9318.0
2023-01-20 12:05:00,135.69,135.83,135.59,135.6,13120.0,135.69,135.83,135.59,135.6,13120.0
2023-01-20 12:10:00,135.58,135.67,135.39,135.44,12464.0,135.58,135.67,135.39,135.44,12464.0
2023-01-20 12:15:00,135.49,135.64,135.4,135.63,12851.0,135.49,135.64,135.4,135.63,12851.0
2023-01-20 12:20:00,135.63,135.75,135.6,135.7,6404.0,135.63,135.75,135.6,135.7,6404.0
2023-01-20 12:25:00,135.73,135.73,135.39,135.4,13996.0,135.73,135.73,135.39,135.4,13996.0
2023-01-20 12:30:00,135.39,135.39,135.0,135.08,19403.0,135.39,135.39,135.0,135.08,19403.0
2023-01-20 12:35:00,135.07,135.17,134.87,135.13,13158.0,135.07,135.17,134.87,135.13,13158.0
2023-01-20 12:40:00,135.13,135.17,134.95,134.96,11423.0,135.13,135.17,134.95,134.96,11423.0
2023-01-20 12:45:00,134.95,135.09,134.84,135.05,5202.0,134.95,135.09,134.84,135.05,5202.0
2023-01-20 12:50:00,135.08,135.27,134.98,135.06,13591.0,135.08,135.27,134.98,135.06,13591.0
2023-01-20 12:55:00,135.13,135.13,135.0,135.02,11393.0,135.13,135.13,135.0,135.02,11393.0
2023-01-20 13:00:00,135.04,135.23,134.97,135.0,9324.0,135.04,135.23,134.97,135.0,9324.0
2023-01-20 13:05:00,135.02,135.14,134.91,134.97,14774.0,135.02,135.14,134.91,134.97,14774.0
2023-01-20 13:10:00,134.94,135.14,134.79,135.13,11125.0,134.94,135.14,134.79,135.13,11125.0
2023-01-20 13:15:00,135.16,135.25,135.11,135.18,20933.0,135.16,135.25,135.11,135.18,20933.0
2023-01-20 13:20:00,135.16,135.44,135.16,135.44,15462.0,135.16,135.44,135.16,135.44,15462.0
2023-01-20 13:25:00,135.45,135.53,135.37,135.52,22508.0,135.45,135.53,135.37,135.52,22508.0
2023-01-20 13:30:00,135.49,135.59,135.38,135.5,10538.0,135.49,135.59,135.38,135.5,10538.0
2023-01-20 13:35:00,135.49,135.7,135.48,135.67,9383.0,135.49,135.7,135.48,135.67,9383.0
2023-01-20 13:40:00,135.68,135.93,135.68,135.93,13093.0,135.68,135.93,135.68,135.93,13093.0
2023-01-20 13:45:00,135.91,135.95,135.73,135.87,12269.0,135.91,135.95,135.73,135.87,12269.0
2023-01-20 13:50:00,135.9,136.16,135.88,136.0,13832.0,135.9,136.16,135.88,136.0,13832.0
2023-01-20 13:55:00,135.99,135.99,135.85,135.93,7175.0,135.99,135.99,135.85,135.93,7175.0
2023-01-20 14:00:00,135.95,135.96,135.89,135.94,5783.0,135.95,135.96,135.89,135.94,5783.0
2023-01-20 14:05:00,135.94,136.03,135.77,135.92,8856.0,135.94,136.03,135.77,135.92,8856.0
2023-01-20 14:10:00,135.91,136.0,135.9,135.97,2816.0,135.91,136.0,135.9,135.97,2816.0
2023-01-20 14:15:00,135.96,136.14,135.96,136.14,11792.0,135.96,136.14,135.96,136.14,11792.0
2023-01-20 14:20:00,136.11,136.17,136.01,136.03,14936.0,136.11,136.17,136.01,136.03,14936.0
2023-01-20 14:25:00,136.0,136.0,135.82,135.84,14007.0,136.0,136.0,135.82,135.84,14007.0
2023-01-20 14:30:00,135.84,135.91,135.81,135.9,9539.0,135.84,135.91,135.81,135.9,9539.0
2023-01-20 14:35:00,135.91,135.99,135.86,135.9,4900.0,135.91,135.99,135.86,135.9,4900.0
2023-01-20 14:40:00,135.87,135.91,135.81,135.82,5693.0,135.87,135.91,135.81,135.82,5693.0
2023-01-20 14:45:00,135.82,135.87,135.77,135.78,8449.0,135.82,135.87,135.77,135.78,8449.0
2023-01-20 14:50:00,135.76,135.77,135.52,135.6,11851.0,135.76,135.77,135.52,135.6,11851.0
2023-01-20 14:55:00,135.63,135.84,135.57,135.84,14103.0,135.63,135.84,135.57,135.84,14103.0
2023-01-20 15:00:00,135.86,135.91,135.65,135.65,8497.0,135.86,135.91,135.65,135.65,8497.0
2023-01-20 15:05:00,135.68,135.86,135.65,135.86,13391.0,135.68,135.86,135.65,135.86,13391.0
2023-01-20 15:10:00,135.86,135.93,135.8,135.93,8615.0,135.86,135.93,135.8,135.93,8615.0
2023-01-20 15:15:00,135.94,135.96,135.65,135.69,13974.0,135.94,135.96,135.65,135.69,13974.0
2023-01-20 15:20:00,135.69,135.7,135.53,135.54,16017.0,135.69,135.7,135.53,135.54,16017.0
2023-01-20 15:25:00,135.53,135.57,135.31,135.37,20086.0,135.53,135.57,135.31,135.37,20086.0
2023-01-20 15:30:00,135.34,135.48,135.26,135.28,19468.0,135.34,135.48,135.26,135.28,19468.0
2023-01-20 15:35:00,135.27,135.47,135.23,135.28,33798.0,135.27,135.47,135.23,135.28,33798.0
2023-01-20 15:40:00,135.27,135.32,135.11,135.31,35021.0,135.27,135.32,135.11,135.31,35021.0
2023-01-20 15:45:00,135.3,135.44,135.29,135.32,37490.0,135.3,135.44,135.29,135.32,37490.0
2023-01-20 15:50:00,135.33,135.69,135.3,135.55,77009.0,135.33,135.69,135.3,135.55,77009.0
2023-01-20 15:55:00,135.53,135.81,135.39,135.75,185237.0,135.53,135.81,135.39,135.75,185237.0
2023-01-23 09:30:00,136.0,136.62,135.5,136.21,64488.0,136.0,136.62,135.5,136.21,64488.0
2023-01-23 09:35:00,136.16,137.07,134.59,134.8,54743.0,136.16,137.07,134.59,134.8,54743.0
2023-01-23 09:40:00,134.67,135.58,134.35,135.19,69662.0,134.67,135.58,134.35,135.19,69662.0
2023-01-23 09:45:00,135.29,136.47,135.04,136.47,14454.0,135.29,136.47,135.04,136.47,14454.0
2023-01-23 09:50:00,136.3,136.94,136.18,136.75,21289.0,136.3,136.94,136.18,136.75,21289.0
2023-01-23 09:55:00,136.77,136.77,135.74,136.57,16203.0,136.77,136.77,135.74,136.57,16203.0
2023-01-23 10:00:00,136.46,136.64,135.64,135.85,15622.0,136.46,136.64,135.64,135.85,15622.0
2023-01-23 10:05:00,135.94,136.55,135.85,136.53,26331.0,135.94,136.55,135.85,136.53,26331.0
2023-01-23 10:10:00,136.49,136.64,136.14,136.21,12888.0,136.49,136.64,136.14,136.21,12888.0
2023-01-23 10:15:00,136.31,136.41,135.96,136.3,19926.0,136.31,136.41,135.96,136.3,19926.0
2023-01-23 10:20:00,136.3,136.69,136.28,136.61,22847.0,136.3,136.69,136.28,136.61,22847.0
2023-01-23 10:25:00,136.68,136.87,136.6,136.71,6989.0,136.68,136.87,136.6,136.71,6989.0
2023-01-23 10:30:00,136.69,136.8,136.19,136.33,9317.0,136.69,136.8,136.19,136.33,9317.0
2023-01-23 10:35:00,136.35,136.44,136.08,136.08,7324.0,136.35,136.44,136.08,136.08,7324.0
2023-01-23 10:40:00,136.14,136.25,135.82,135.86,12608.0,136.14,136.25,135.82,135.86,12608.0
2023-01-23 10:45:00,135.8,136.11,135.7,136.11,5885.0,135.8,136.11,135.7,136.11,5885.0
2023-01-23 10:50:00,136.19,136.23,135.85,136.21,18462.0,136.19,136.23,135.85,136.21,18462.0
2023-01-23 10:55:00,136.24,136.46,136.11,136.2,10530.0,136.24,136.46,136.11,136.2,10530.0
2023-01-23 11:00:00,136.17,136.37,136.07,136.36,6172.0,136.17,136.37,136.07,136.36,6172.0
2023-01-23 11:05:00,136.33,136.36,135.77,135.82,8051.0,136.33,136.36,135.77,135.82,8051.0
2023-01-23 11:10:00,135.76,136.02,135.72,135.81,5088.0,135.76,136.02,135.72,135.81,5088.0
2023-01-23 11:15:00,135.64,135.76,135.31,135.68,17628.0,135.64,135.76,135.31,135.68,17628.0
2023-01-23 11:20:00,135.59,135.7,134.9,135.08,11710.0,135.59,135.7,134.9,135.08,11710.0
2023-01-23 11:25:00,135.11,135.22,134.94,135.08,10831.0,135.11,135.22,134.94,135.08,10831.0
2023-01-23 11:30:00,135.09,135.26,135.04,135.2,3937.0,135.09,135.26,135.04,135.2,3937.0
2023-01-23 11:35:00,135.18,135.49,135.17,135.49,5772.0,135.18,135.49,135.17,135.49,5772.0
2023-01-23 11:40:00,135.51,135.71,135.41,135.62,9610.0,135.51,135.71,135.41,135.62,9610.0
2023-01-23 11:45:00,135.64,135.82,135.61,135.77,4887.0,135.64,135.82,135.61,135.77,4887.0
2023-01-23 11:50:00,135.71,135.71,135.56,135.69,4812.0,135.71,135.71,135.56,135.69,4812.0
2023-01-23 11:55:00,135.61,135.7,135.34,135.44,4801.0,135.61,135.7,135.34,135.44,4801.0
2023-01-23 12:00:00,135.4,135.79,135.4,135.55,3170.0,135.4,135.79,135.4,135.55,3170.0
2023-01-23 12:05:00,135.58,135.61,135.37,135.38,7956.0,135.58,135.61,135.37,135.38,7956.0
2023-01-23 12:10:00,135.36,135.52,135.33,135.52,1800.0,135.36,135.52,135.33,135.52,1800.0
2023-01-23 12:15:00,135.53,135.72,135.46,135.72,5231.0,135.53,135.72,135.46,135.72,5231.0
2023-01-23 12:20:00,135.7,135.72,135.57,135.65,2900.0,135.7,135.72,135.57,135.65,2900.0
2023-01-23 12:25:00,135.66,135.67,135.55,135.63,2250.0,135.66,135.67,135.55,135.63,2250.0
2023-01-23 12:30:00,135.64,135.74,135.44,135.72,4853.0,135.64,135.74,135.44,135.72,4853.0
2023-01-23 12:35:00,135.75,135.79,135.72,135.77,1729.0,135.75,135.79,135.72,135.77,1729.0
2023-01-23 12:40:00,135.77,135.78,135.58,135.75,6412.0,135.77,135.78,135.58,135.75,6412.0
2023-01-23 12:45:00,135.78,136.1,135.73,136.1,11319.0,135.78,136.1,135.73,136.1,11319.0
2023-01-23 12:50:00,136.16,136.3,136.09,136.27,5234.0,136.16,136.3,136.09,136.27,5234.0
2023-01-23 12:55:00,136.27,136.35,136.1,136.34,6396.0,136.27,136.35,136.1,136.34,6396.0
2023-01-23 13:00:00,136.33,136.38,136.19,136.22,9921.0,136.33,136.38,136.19,136.22,9921.0
2023-01-23 13:05:00,136.11,136.23,135.95,136.14,7354.0,136.11,136.23,135.95,136.14,7354.0
2023-01-23 13:10:00,136.13,136.2,136.07,136.13,1524.0,136.13,136.2,136.07,136.13,1524.0
2023-01-23 13:15:00,136.18,136.18,136.01,136.01,3033.0,136.18,136.18,136.01,136.01,3033.0
2023-01-23 13:20:00,136.03,136.18,136.0,136.12,3035.0,136.03,136.18,136.0,136.12,3035.0
2023-01-23 13:25:00,136.13,136.55,136.11,136.38,17571.0,136.13,136.55,136.11,136.38,17571.0
2023-01-23 13:30:00,136.4,136.46,136.25,136.29,5585.0,136.4,136.46,136.25,136.29,5585.0
2023-01-23 13:35:00,136.32,136.32,136.15,136.28,9825.0,136.32,136.32,136.15,136.28,9825.0
2023-01-23 13:40:00,136.28,136.43,136.22,136.27,2869.0,136.28,136.43,136.22,136.27,2869.0
2023-01-23 13:45:00,136.31,136.52,136.21,136.49,11270.0,136.31,136.52,136.21,136.49,11270.0
2023-01-23 13:50:00,136.5,136.61,136.41,136.41,6014.0,136.5,136.61,136.41,136.41,6014.0
2023-01-23 13:55:00,136.38,136.42,136.27,136.37,3900.0,136.38,136.42,136.27,136.37,3900.0
2023-01-23 14:00:00,136.34,136.34,136.12,136.22,4709.0,136.34,136.34,136.12,136.22,4709.0
2023-01-23 14:05:00,136.18,136.19,135.89,135.92,7568.0,136.18,136.19,135.89,135.92,7568.0
2023-01-23 14:10:00,135.88,135.95,135.58,135.69,6039.0,135.88,135.95,135.58,135.69,6039.0
2023-01-23 14:15:00,135.6,135.76,135.6,135.63,3840.0,135.6,135.76,135.6,135.63,3840.0
2023-01-23 14:20:00,135.63,135.69,135.5,135.5,3370.0,135.63,135.69,135.5,135.5,3370.0
2023-01-23 14:25:00,135.53,135.78,135.51,135.78,3280.0,135.53,135.78,135.51,135.78,3280.0
2023-01-23 14:30:00,135.86,135.93,135.52,135.66,4074.0,135.86,135.93,135.52,135.66,4074.0
2023-01-23 14:35:00,135.67,135.68,135.33,135.66,25221.0,135.67,135.68,135.33,135.66,25221.0
2023-01-23 14:40:00,135.64,135.64,135.44,135.45,4152.0,135.64,135.64,135.44,135.45,4152.0
2023-01-23 14:45:00,135.42,135.43,135.15,135.25,2893.0,135.42,135.43,135.15,135.25,2893.0
2023-01-23 14:50:00,135.22,135.25,135.17,135.21,1770.0,135.22,135.25,135.17,135.21,1770.0
2023-01-23 14:55:00,135.24,135.59,135.24,135.51,18019.0,135.24,135.59,135.24,135.51,18019.0
2023-01-23 15:00:00,135.52,135.65,135.37,135.37,3942.0,135.52,135.65,135.37,135.37,3942.0
2023-01-23 15:05:00,135.49,135.57,135.36,135.54,3000.0,135.49,135.57,135.36,135.54,3000.0
2023-01-23 15:10:00,135.56,135.97,135.56,135.88,4411.0,135.56,135.97,135.56,135.88,4411.0
2023-01-23 15:15:00,135.9,136.07,135.87,135.95,6022.0,135.9,136.07,135.87,135.95,6022.0
2023-01-23 15:20:00,135.93,136.06,135.92,136.06,5561.0,135.93,136.06,135.92,136.06,5561.0
2023-01-23 15:25:00,135.99,136.13,135.92,136.13,5025.0,135.99,136.13,135.92,136.13,5025.0
2023-01-23 15:30:00,136.13,136.13,135.96,135.96,4952.0,136.13,136.13,135.96,135.96,4952.0
2023-01-23 15:35:00,135.95,136.13,135.94,136.05,8886.0,135.95,136.13,135.94,136.05,8886.0
2023-01-23 15:40:00,136.02,136.02,135.91,136.0,5760.0,136.02,136.02,135.91,136.0,5760.0
2023-01-23 15:45:00,136.02,136.15,135.92,136.08,8580.0,136.02,136.15,135.92,136.08,8580.0
2023-01-23 15:50:00,136.11,136.49,136.08,136.45,21654.0,136.11,136.49,136.08,136.45,21654.0
2023-01-23 15:55:00,136.49,136.52,136.32,136.34,39961.0,136.49,136.52,136.32,136.34,39961.0
2023-01-24 09:30:00,134.24,135.14,133.88,134.91,29089.0,134.24,135.14,133.88,134.91,29089.0
2023-01-24 09:35:00,134.89,134.97,134.18,134.97,9884.0,134.89,134.97,134.18,134.97,9884.0
2023-01-24 09:40:00,134.88,135.3,134.87,134.91,18988.0,134.88,135.3,134.87,134.91,18988.0
2023-01-24 09:45:00,134.88,135.39,134.58,135.38,11594.0,134.88,135.39,134.58,135.38,11594.0
2023-01-24 09:50:00,135.29,135.37,134.82,135.37,13681.0,135.29,135.37,134.82,135.37,13681.0
2023-01-24 09:55:00,135.29,135.29,134.28,134.37,20143.0,135.29,135.29,134.28,134.37,20143.0
2023-01-24 10:00:00,134.4,134.6,133.84,133.94,22440.0,134.4,134.6,133.84,133.94,22440.0
2023-01-24 10:05:00,133.86,133.94,133.4,133.75,19502.0,133.86,133.94,133.4,133.75,19502.0
2023-01-24 10:10:00,133.8,134.13,133.55,134.06,16000.0,133.8,134.13,133.55,134.06,16000.0
2023-01-24 10:15:00,134.08,134.23,133.44,133.48,12206.0,134.08,134.23,133.44,133.48,12206.0
2023-01-24 10:20:00,133.43,133.82,133.33,133.39,38145.0,133.43,133.82,133.33,133.39,38145.0
2023-01-24 10:25:00,133.31,133.9,133.31,133.89,12589.0,133.31,133.9,133.31,133.89,12589.0
2023-01-24 10:30:00,133.88,134.12,133.73,133.97,7786.0,133.88,134.12,133.73,133.97,7786.0
2023-01-24 10:35:00,134.01,134.18,133.78,134.01,19213.0,134.01,134.18,133.78,134.01,19213.0
2023-01-24 10:40:00,134.03,134.26,133.87,134.07,9691.0,134.03,134.26,133.87,134.07,9691.0
2023-01-24 10:45:00,134.05,134.07,133.82,133.92,7945.0,134.05,134.07,133.82,133.92,7945.0
2023-01-24 10:50:00,133.94,134.18,133.84,134.07,9411.0,133.94,134.18,133.84,134.07,9411.0
2023-01-24 10:55:00,134.12,134.29,134.0,134.18,11464.0,134.12,134.29,134.0,134.18,11464.0
2023-01-24 11:00:00,134.24,134.33,134.08,134.14,7975.0,134.24,134.33,134.08,134.14,7975.0
2023-01-24 11:05:00,134.15,134.29,134.05,134.28,9230.0,134.15,134.29,134.05,134.28,9230.0
2023-01-24 11:10:00,134.29,134.43,134.03,134.11,7053.0,134.29,134.43,134.03,134.11,7053.0
2023-01-24 11:15:00,134.14,134.21,133.98,134.04,7868.0,134.14,134.21,133.98,134.04,7868.0
2023-01-24 11:20:00,134.0,134.09,133.85,134.03,4970.0,134.0,134.09,133.85,134.03,4970.0
2023-01-24 11:25:00,133.96,133.99,133.85,133.99,6278.0,133.96,133.99,133.85,133.99,6278.0
2023-01-24 11:30:00,133.95,133.99,133.82,133.93,8882.0,133.95,133.99,133.82,133.93,8882.0
2023-01-24 11:35:00,133.93,133.97,133.55,133.75,10194.0,133.93,133.97,133.55,133.75,10194.0
2023-01-24 11:40:00,133.73,134.16,133.73,134.16,4704.0,133.73,134.16,133.73,134.16,4704.0
2023-01-24 11:45:00,134.13,134.54,134.06,134.5,9479.0,134.13,134.54,134.06,134.5,9479.0
2023-01-24 11:50:00,134.54,134.54,134.05,134.14,4700.0,134.54,134.54,134.05,134.14,4700.0
2023-01-24 11:55:00,134.2,134.21,134.08,134.11,1200.0,134.2,134.21,134.08,134.11,1200.0
2023-01-24 12:00:00,134.16,134.18,133.78,133.93,7293.0,134.16,134.18,133.78,133.93,7293.0
2023-01-24 12:05:00,134.0,134.1,133.91,134.07,3795.0,134.0,134.1,133.91,134.07,3795.0
2023-01-24 12:10:00,134.03,134.23,133.94,134.07,4945.0,134.03,134.23,133.94,134.07,4945.0
2023-01-24 12:15:00,134.04,134.12,133.97,134.06,2199.0,134.04,134.12,133.97,134.06,2199.0
2023-01-24 12:20:00,134.07,134.2,133.94,134.08,6066.0,134.07,134.2,133.94,134.08,6066.0
2023-01-24 12:25:00,134.14,134.18,134.08,134.1,2344.0,134.14,134.18,134.08,134.1,2344.0
2023-01-24 12:30:00,134.06,134.18,134.05,134.15,3810.0,134.06,134.18,134.05,134.15,3810.0
2023-01-24 12:35:00,134.13,134.25,134.0,134.0,6474.0,134.13,134.25,134.0,134.0,6474.0
2023-01-24 12:40:00,134.01,134.03,133.64,133.65,11525.0,134.01,134.03,133.64,133.65,11525.0
2023-01-24 12:45:00,133.59,133.69,133.55,133.58,4270.0,133.59,133.69,133.55,133.58,4270.0
2023-01-24 12:50:00,133.6,133.64,133.51,133.63,3957.0,133.6,133.64,133.51,133.63,3957.0
2023-01-24 12:55:00,133.6,133.66,133.47,133.56,6227.0,133.6,133.66,133.47,133.56,6227.0
2023-01-24 13:00:00,133.56,133.63,133.48,133.53,4578.0,133.56,133.63,133.48,133.53,4578.0
2023-01-24 13:05:00,133.52,133.65,133.43,133.65,6802.0,133.52,133.65,133.43,133.65,6802.0
2023-01-24 13:10:00,133.65,133.65,133.44,133.62,2716.0,133.65,133.65,133.44,133.62,2716.0
2023-01-24 13:15:00,133.69,133.69,133.61,133.63,1900.0,133.69,133.69,133.61,133.63,1900.0
2023-01-24 13:20:00,133.66,133.7,133.62,133.67,2185.0,133.66,133.7,133.62,133.67,2185.0
2023-01-24 13:25:00,133.67,133.76,133.64,133.75,5030.0,133.67,133.76,133.64,133.75,5030.0
2023-01-24 13:30:00,133.74,133.81,133.67,133.75,5199.0,133.74,133.81,133.67,133.75,5199.0
2023-01-24 13:35:00,133.75,133.87,133.66,133.72,4295.0,133.75,133.87,133.66,133.72,4295.0
2023-01-24 13:40:00,133.74,133.8,133.71,133.75,2898.0,133.74,133.8,133.71,133.75,2898.0
2023-01-24 13:45:00,133.74,133.8,133.6,133.65,16218.0,133.74,133.8,133.6,133.65,16218.0
2023-01-24 13:50:00,133.65,133.78,133.63,133.77,2265.0,133.65,133.78,133.63,133.77,2265.0
2023-01-24 13:55:00,133.75,133.86,133.64,133.65,4624.0,133.75,133.86,133.64,133.65,4624.0
2023-01-24 14:00:00,133.63,133.65,133.42,133.53,9192.0,133.63,133.65,133.42,133.53,9192.0
2023-01-24 14:05:00,133.56,133.62,133.45,133.47,13744.0,133.56,133.62,133.45,133.47,13744.0
2023-01-24 14:10:00,133.47,133.59,133.46,133.5,19063.0,133.47,133.59,133.46,133.5,19063.0
2023-01-24 14:15:00,133.5,133.57,133.41,133.56,8132.0,133.5,133.57,133.41,133.56,8132.0
2023-01-24 14:20:00,133.6,133.7,133.56,133.6,10015.0,133.6,133.7,133.56,133.6,10015.0
2023-01-24 14:25:00,133.61,133.67,133.44,133.47,12019.0,133.61,133.67,133.44,133.47,12019.0
2023-01-24 14:30:00,133.46,133.54,133.45,133.47,5542.0,133.46,133.54,133.45,133.47,5542.0
2023-01-24 14:35:00,133.46,133.61,133.45,133.58,6600.0,133.46,133.61,133.45,133.58,6600.0
2023-01-24 14:40:00,133.56,133.56,133.41,133.45,6315.0,133.56,133.56,133.41,133.45,6315.0
2023-01-24 14:45:00,133.47,133.48,133.36,133.36,7630.0,133.47,133.48,133.36,133.36,7630.0
2023-01-24 14:50:00,133.33,133.38,133.22,133.34,6011.0,133.33,133.38,133.22,133.34,6011.0
2023-01-24 14:55:00,133.31,133.51,133.31,133.49,6450.0,133.31,133.51,133.31,133.49,6450.0
2023-01-24 15:00:00,133.45,133.51,133.4,133.49,4713.0,133.45,133.51,133.4,133.49,4713.0
2023-01-24 15:05:00,133.46,133.65,133.38,133.56,10020.0,133.46,133.65,133.38,133.56,10020.0
2023-01-24 15:10:00,133.54,133.59,133.35,133.38,8405.0,133.54,133.59,133.35,133.38,8405.0
2023-01-24 15:15:00,133.3,133.35,133.15,133.15,12721.0,133.3,133.35,133.15,133.15,12721.0
2023-01-24 15:20:00,133.15,133.16,133.07,133.13,12482.0,133.15,133.16,133.07,133.13,12482.0
2023-01-24 15:25:00,133.12,133.19,133.02,133.09,15045.0,133.12,133.19,133.02,133.09,15045.0
2023-01-24 15:30:00,133.08,133.09,132.8,132.81,36966.0,133.08,133.09,132.8,132.81,36966.0
2023-01-24 15:35:00,132.8,132.82,132.52,132.68,30607.0,132.8,132.82,132.52,132.68,30607.0
2023-01-24 15:40:00,132.66,132.81,132.56,132.75,24003.0,132.66,132.81,132.56,132.75,24003.0
2023-01-24 15:45:00,132.75,132.82,132.57,132.81,30777.0,132.75,132.82,132.57,132.81,30777.0
2023-01-24 15:50:00,132.77,132.8,132.51,132.75,55624.0,132.77,132.8,132.51,132.75,55624.0
2023-01-24 15:55:00,132.76,132.87,132.68,132.81,93266.0,132.76,132.87,132.68,132.81,93266.0
2023-01-25 09:30:00,131.99,133.42,131.63,133.17,32406.0,131.99,133.42,131.63,133.17,32406.0
2023-01-25 09:35:00,133.17,133.69,132.76,133.45,11562.0,133.17,133.69,132.76,133.45,11562.0
2023-01-25 09:40:00,133.42,133.47,132.85,133.03,15571.0,133.42,133.47,132.85,133.03,15571.0
2023-01-25 09:45:00,133.3,133.64,133.0,133.01,13702.0,133.3,133.64,133.0,133.01,13702.0
2023-01-25 09:50:00,132.97,133.42,132.95,133.31,11000.0,132.97,133.42,132.95,133.31,11000.0
2023-01-25 09:55:00,133.37,133.42,132.54,132.65,27821.0,133.37,133.42,132.54,132.65,27821.0
2023-01-25 10:00:00,132.54,132.58,131.92,132.1,12602.0,132.54,132.58,131.92,132.1,12602.0
2023-01-25 10:05:00,132.09,132.51,132.09,132.18,19327.0,132.09,132.51,132.09,132.18,19327.0
2023-01-25 10:10:00,132.3,132.37,131.83,131.88,12794.0,132.3,132.37,131.83,131.88,12794.0
2023-01-25 10:15:00,131.86,132.04,131.79,131.93,8820.0,131.86,132.04,131.79,131.93,8820.0
2023-01-25 10:20:00,131.9,132.09,131.88,131.89,10418.0,131.9,132.09,131.88,131.89,10418.0
2023-01-25 10:25:00,131.9,131.93,131.61,131.71,5890.0,131.9,131.93,131.61,131.71,5890.0
2023-01-25 10:30:00,131.63,131.81,131.24,131.35,9977.0,131.63,131.81,131.24,131.35,9977.0
2023-01-25 10:35:00,131.26,131.4,131.01,131.17,7925.0,131.26,131.4,131.01,131.17,7925.0
2023-01-25 10:40:00,131.19,131.98,131.18,131.92,9684.0,131.19,131.98,131.18,131.92,9684.0
2023-01-25 10:45:00,131.93,132.5,131.93,132.49,5201.0,131.93,132.5,131.93,132.49,5201.0
2023-01-25 10:50:00,132.37,132.39,132.1,132.38,5539.0,132.37,132.39,132.1,132.38,5539.0
2023-01-25 10:55:00,132.33,132.5,132.31,132.48,6177.0,132.33,132.5,132.31,132.48,6177.0
2023-01-25 11:00:00,132.49,132.66,132.44,132.52,8000.0,132.49,132.66,132.44,132.52,8000.0
2023-01-25 11:05:00,132.46,132.46,132.18,132.18,8192.0,132.46,132.46,132.18,132.18,8192.0
2023-01-25 11:10:00,132.2,132.53,132.19,132.53,3697.0,132.2,132.53,132.19,132.53,3697.0
2023-01-25 11:15:00,132.5,132.61,132.43,132.59,2226.0,132.5,132.61,132.43,132.59,2226.0
2023-01-25 11:20:00,132.95,133.02,132.79,132.86,6113.0,132.95,133.02,132.79,132.86,6113.0
2023-01-25 11:25:00,132.91,132.92,132.69,132.81,4600.0,132.91,132.92,132.69,132.81,4600.0
2023-01-25 11:30:00,132.88,133.13,132.73,132.93,3359.0,132.88,133.13,132.73,132.93,3359.0
2023-01-25 11:35:00,132.88,132.91,132.76,132.79,3800.0,132.88,132.91,132.76,132.79,3800.0
2023-01-25 11:40:00,132.8,133.06,132.75,133.02,4189.0,132.8,133.06,132.75,133.02,4189.0
2023-01-25 11:45:00,133.01,133.03,132.88,132.89,4451.0,133.01,133.03,132.88,132.89,4451.0
2023-01-25 11:50:00,132.91,133.41,132.8,133.41,10490.0,132.91,133.41,132.8,133.41,10490.0
2023-01-25 11:55:00,133.29,133.39,133.08,133.09,7855.0,133.29,133.39,133.08,133.09,7855.0
2023-01-25 12:00:00,133.18,133.22,132.97,133.0,4834.0,133.18,133.22,132.97,133.0,4834.0
2023-01-25 12:05:00,133.02,133.09,132.94,132.96,2006.0,133.02,133.09,132.94,132.96,2006.0
2023-01-25 12:10:00,133.03,133.12,133.0,133.0,2599.0,133.03,133.12,133.0,133.0,2599.0
2023-01-25 12:15:00,133.0,133.21,133.0,133.21,1600.0,133.0,133.21,133.0,133.21,1600.0
2023-01-25 12:20:00,133.25,133.34,133.22,133.3,2350.0,133.25,133.34,133.22,133.3,2350.0
2023-01-25 12:25:00,133.25,133.25,133.05,133.2,7788.0,133.25,133.25,133.05,133.2,7788.0
2023-01-25 12:30:00,133.06,133.08,133.06,133.06,1015.0,133.06,133.08,133.06,133.06,1015.0
2023-01-25 12:35:00,133.04,133.1,132.99,133.1,1000.0,133.04,133.1,132.99,133.1,1000.0
2023-01-25 12:40:00,133.11,133.11,133.0,133.0,2068.0,133.11,133.11,133.0,133.0,2068.0
2023-01-25 12:45:00,133.0,133.01,132.96,132.97,5065.0,133.0,133.01,132.96,132.97,5065.0
2023-01-25 12:50:00,132.99,133.09,132.98,133.01,3730.0,132.99,133.09,132.98,133.01,3730.0
2023-01-25 12:55:00,133.03,133.05,132.99,133.04,1600.0,133.03,133.05,132.99,133.04,1600.0
2023-01-25 13:00:00,133.01,133.28,133.01,133.18,6649.0,133.01,133.28,133.01,133.18,6649.0
2023-01-25 13:05:00,133.11,133.24,133.08,133.2,2115.0,133.11,133.24,133.08,133.2,2115.0
2023-01-25 13:10:00,133.21,133.24,133.09,133.09,1900.0,133.21,133.24,133.09,133.09,1900.0
2023-01-25 13:15:00,133.15,133.28,133.15,133.25,4916.0,133.15,133.28,133.15,133.25,4916.0
2023-01-25 13:20:00,133.3,133.3,133.2,133.21,4448.0,133.3,133.3,133.2,133.21,4448.0
2023-01-25 13:25:00,133.25,133.32,133.25,133.28,4459.0,133.25,133.32,133.25,133.28,4459.0
2023-01-25 13:30:00,133.33,133.41,133.27,133.34,5072.0,133.33,133.41,133.27,133.34,5072.0
2023-01-25 13:35:00,133.4,133.55,133.39,133.5,5436.0,133.4,133.55,133.39,133.5,5436.0
2023-01-25 13:40:00,133.49,133.59,133.48,133.59,2476.0,133.49,133.59,133.48,133.59,2476.0
2023-01-25 13:45:00,133.6,133.94,133.6,133.9,15863.0,133.6,133.94,133.6,133.9,15863.0
2023-01-25 13:50:00,133.9,133.94,133.78,133.84,6284.0,133.9,133.94,133.78,133.84,6284.0
2023-01-25 13:55:00,133.81,133.95,133.81,133.92,1147.0,133.81,133.95,133.81,133.92,1147.0
2023-01-25 14:00:00,133.97,133.97,133.86,133.87,2839.0,133.97,133.97,133.86,133.87,2839.0
2023-01-25 14:05:00,133.88,133.88,133.7,133.71,2381.0,133.88,133.88,133.7,133.71,2381.0
2023-01-25 14:10:00,133.68,133.93,133.68,133.92,6317.0,133.68,133.93,133.68,133.92,6317.0
2023-01-25 14:15:00,133.94,134.25,133.94,134.17,12372.0,133.94,134.25,133.94,134.17,12372.0
2023-01-25 14:20:00,134.23,134.23,134.01,134.04,4964.0,134.23,134.23,134.01,134.04,4964.0
2023-01-25 14:25:00,134.05,134.11,133.99,134.07,3600.0,134.05,134.11,133.99,134.07,3600.0
2023-01-25 14:30:00,134.03,134.1,133.98,133.98,4142.0,134.03,134.1,133.98,133.98,4142.0
2023-01-25 14:35:00,133.98,133.99,133.92,133.98,3350.0,133.98,133.99,133.92,133.98,3350.0
2023-01-25 14:40:00,133.97,134.22,133.97,134.22,2790.0,133.97,134.22,133.97,134.22,2790.0
2023-01-25 14:45:00,134.25,134.39,134.11,134.11,19065.0,134.25,134.39,134.11,134.11,19065.0
2023-01-25 14:50:00,134.15,134.19,134.03,134.09,4300.0,134.15,134.19,134.03,134.09,4300.0
2023-01-25 14:55:00,134.11,134.14,134.06,134.13,2856.0,134.11,134.14,134.06,134.13,2856.0
2023-01-25 15:00:00,134.13,134.41,134.13,134.37,5428.0,134.13,134.41,134.13,134.37,5428.0
2023-01-25 15:05:00,134.38,134.61,134.36,134.56,6365.0,134.38,134.61,134.36,134.56,6365.0
2023-01-25 15:10:00,134.54,134.55,134.34,134.38,5310.0,134.54,134.55,134.34,134.38,5310.0
2023-01-25 15:15:00,134.38,134.39,134.0,134.0,7267.0,134.38,134.39,134.0,134.0,7267.0
2023-01-25 15:20:00,134.02,134.1,133.97,134.03,5056.0,134.02,134.1,133.97,134.03,5056.0
2023-01-25 15:25:00,134.03,134.27,134.0,134.27,2850.0,134.03,134.27,134.0,134.27,2850.0
2023-01-25 15:30:00,134.26,134.46,134.26,134.35,7540.0,134.26,134.46,134.26,134.35,7540.0
2023-01-25 15:35:00,134.34,134.35,134.22,134.32,5846.0,134.34,134.35,134.22,134.32,5846.0
2023-01-25 15:40:00,134.29,134.43,134.26,134.32,7661.0,134.29,134.43,134.26,134.32,7661.0
2023-01-25 15:45:00,134.3,134.36,134.19,134.36,10736.0,134.3,134.36,134.19,134.36,10736.0
2023-01-25 15:50:00,134.31,134.48,134.3,134.46,16523.0,134.31,134.48,134.3,134.46,16523.0
2023-01-25 15:55:00,134.46,134.48,134.17,134.22,60738.0,134.46,134.48,134.17,134.22,60738.0
2023-01-26 09:30:00,137.23,138.47,136.92,137.0,91690.0,137.23,138.47,136.92,137.0,91690.0
2023-01-26 09:35:00,137.09,137.7,136.98,137.2,22261.0,137.09,137.7,136.98,137.2,22261.0
2023-01-26 09:40:00,137.24,137.32,136.51,136.78,25024.0,137.24,137.32,136.51,136.78,25024.0
2023-01-26 09:45:00,136.76,136.76,136.03,136.25,18946.0,136.76,136.76,136.03,136.25,18946.0
2023-01-26 09:50:00,136.21,136.58,136.05,136.3,12229.0,136.21,136.58,136.05,136.3,12229.0
2023-01-26 09:55:00,136.28,136.68,136.07,136.68,10059.0,136.28,136.68,136.07,136.68,10059.0
2023-01-26 10:00:00,136.75,136.91,136.14,136.52,24375.0,136.75,136.91,136.14,136.52,24375.0
2023-01-26 10:05:00,136.56,136.59,135.88,136.09,8321.0,136.56,136.59,135.88,136.09,8321.0
2023-01-26 10:10:00,136.23,136.59,136.0,136.43,5427.0,136.23,136.59,136.0,136.43,5427.0
2023-01-26 10:15:00,136.44,136.51,136.07,136.37,8868.0,136.44,136.51,136.07,136.37,8868.0
2023-01-26 10:20:00,136.32,136.75,136.32,136.68,7283.0,136.32,136.75,136.32,136.68,7283.0
2023-01-26 10:25:00,136.81,136.95,136.63,136.91,5925.0,136.81,136.95,136.63,136.91,5925.0
2023-01-26 10:30:00,136.84,136.95,136.78,136.9,9199.0,136.84,136.95,136.78,136.9,9199.0
2023-01-26 10:35:00,136.83,137.11,136.55,136.59,9350.0,136.83,137.11,136.55,136.59,9350.0
2023-01-26 10:40:00,136.61,136.9,136.61,136.75,5645.0,136.61,136.9,136.61,136.75,5645.0
2023-01-26 10:45:00,136.91,137.28,136.91,137.28,6807.0,136.91,137.28,136.91,137.28,6807.0
2023-01-26 10:50:00,137.33,137.45,136.87,136.87,14831.0,137.33,137.45,136.87,136.87,14831.0
2023-01-26 10:55:00,136.85,136.96,136.2,136.3,9661.0,136.85,136.96,136.2,136.3,9661.0
2023-01-26 11:00:00,136.34,137.01,136.33,136.97,5941.0,136.34,137.01,136.33,136.97,5941.0
2023-01-26 11:05:00,136.94,137.03,136.58,136.66,10001.0,136.94,137.03,136.58,136.66,10001.0
2023-01-26 11:10:00,136.72,137.3,136.72,137.29,9834.0,136.72,137.3,136.72,137.29,9834.0
2023-01-26 11:15:00,137.35,137.8,137.3,137.44,9687.0,137.35,137.8,137.3,137.44,9687.0
2023-01-26 11:20:00,137.38,137.42,136.96,136.96,4900.0,137.38,137.42,136.96,136.96,4900.0
2023-01-26 11:25:00,136.77,136.86,136.63,136.72,6200.0,136.77,136.86,136.63,136.72,6200.0
2023-01-26 11:30:00,136.61,137.12,136.61,136.98,6012.0,136.61,137.12,136.61,136.98,6012.0
2023-01-26 11:35:00,137.2,137.3,137.16,137.27,6619.0,137.2,137.3,137.16,137.27,6619.0
2023-01-26 11:40:00,137.22,137.47,137.08,137.42,6302.0,137.22,137.47,137.08,137.42,6302.0
2023-01-26 11:45:00,137.41,137.47,137.3,137.41,2752.0,137.41,137.47,137.3,137.41,2752.0
2023-01-26 11:50:00,137.49,137.54,137.33,137.39,7164.0,137.49,137.54,137.33,137.39,7164.0
2023-01-26 11:55:00,137.34,137.34,137.08,137.1,1950.0,137.34,137.34,137.08,137.1,1950.0
2023-01-26 12:00:00,137.07,137.26,137.03,137.14,3806.0,137.07,137.26,137.03,137.14,3806.0
2023-01-26 12:05:00,137.15,137.4,137.15,137.23,4412.0,137.15,137.4,137.15,137.23,4412.0
2023-01-26 12:10:00,137.29,137.32,137.11,137.14,2082.0,137.29,137.32,137.11,137.14,2082.0
2023-01-26 12:15:00,137.08,137.17,136.94,137.06,4266.0,137.08,137.17,136.94,137.06,4266.0
2023-01-26 12:20:00,137.07,137.19,137.02,137.11,7239.0,137.07,137.19,137.02,137.11,7239.0
2023-01-26 12:25:00,137.13,137.29,137.12,137.28,1929.0,137.13,137.29,137.12,137.28,1929.0
2023-01-26 12:30:00,137.27,137.27,137.14,137.23,3100.0,137.27,137.27,137.14,137.23,3100.0
2023-01-26 12:35:00,137.25,137.38,137.23,137.33,2000.0,137.25,137.38,137.23,137.33,2000.0
2023-01-26 12:40:00,137.36,137.41,137.27,137.34,2500.0,137.36,137.41,137.27,137.34,2500.0
2023-01-26 12:45:00,137.32,137.39,137.3,137.39,2700.0,137.32,137.39,137.3,137.39,2700.0
2023-01-26 12:50:00,137.42,137.64,137.42,137.42,11154.0,137.42,137.64,137.42,137.42,11154.0
2023-01-26 12:55:00,137.27,137.46,137.26,137.37,4963.0,137.27,137.46,137.26,137.37,4963.0
2023-01-26 13:00:00,137.4,137.5,137.37,137.5,4708.0,137.4,137.5,137.37,137.5,4708.0
2023-01-26 13:05:00,137.43,137.56,137.38,137.5,4610.0,137.43,137.56,137.38,137.5,4610.0
2023-01-26 13:10:00,137.54,137.75,137.47,137.54,4810.0,137.54,137.75,137.47,137.54,4810.0
2023-01-26 13:15:00,137.58,137.68,137.52,137.68,4400.0,137.58,137.68,137.52,137.68,4400.0
2023-01-26 13:20:00,137.7,137.83,137.7,137.78,5406.0,137.7,137.83,137.7,137.78,5406.0
2023-01-26 13:25:00,137.78,137.8,137.63,137.64,11751.0,137.78,137.8,137.63,137.64,11751.0
2023-01-26 13:30:00,137.65,137.69,137.53,137.68,6245.0,137.65,137.69,137.53,137.68,6245.0
2023-01-26 13:35:00,137.69,137.71,137.6,137.65,4920.0,137.69,137.71,137.6,137.65,4920.0
2023-01-26 13:40:00,137.64,137.72,137.62,137.68,4123.0,137.64,137.72,137.62,137.68,4123.0
2023-01-26 13:45:00,137.66,137.79,137.63,137.78,3865.0,137.66,137.79,137.63,137.78,3865.0
2023-01-26 13:50:00,137.79,137.88,137.7,137.71,7085.0,137.79,137.88,137.7,137.71,7085.0
2023-01-26 13:55:00,137.71,137.79,137.58,137.65,11456.0,137.71,137.79,137.58,137.65,11456.0
2023-01-26 14:00:00,137.6,137.64,137.36,137.52,8934.0,137.6,137.64,137.36,137.52,8934.0
2023-01-26 14:05:00,137.52,137.82,137.52,137.82,6139.0,137.52,137.82,137.52,137.82,6139.0
2023-01-26 14:10:00,137.81,137.92,137.78,137.8,7893.0,137.81,137.92,137.78,137.8,7893.0
2023-01-26 14:15:00,137.82,137.82,137.73,137.78,4100.0,137.82,137.82,137.73,137.78,4100.0
2023-01-26 14:20:00,137.8,137.82,137.7,137.76,8515.0,137.8,137.82,137.7,137.76,8515.0
2023-01-26 14:25:00,137.76,137.77,137.58,137.63,9017.0,137.76,137.77,137.58,137.63,9017.0
2023-01-26 14:30:00,137.65,137.65,137.21,137.21,33737.0,137.65,137.65,137.21,137.21,33737.0
2023-01-26 14:35:00,137.25,137.54,137.25,137.51,9382.0,137.25,137.54,137.25,137.51,9382.0
2023-01-26 14:40:00,137.54,137.65,137.5,137.58,5888.0,137.54,137.65,137.5,137.58,5888.0
2023-01-26 14:45:00,137.57,137.61,137.35,137.4,18147.0,137.57,137.61,137.35,137.4,18147.0
2023-01-26 14:50:00,137.37,137.44,137.29,137.32,5405.0,137.37,137.44,137.29,137.32,5405.0
2023-01-26 14:55:00,137.34,137.42,137.28,137.42,7610.0,137.34,137.42,137.28,137.42,7610.0
2023-01-26 15:00:00,137.4,137.49,137.35,137.4,6221.0,137.4,137.49,137.35,137.4,6221.0
2023-01-26 15:05:00,137.42,137.43,137.31,137.38,3897.0,137.42,137.43,137.31,137.38,3897.0
2023-01-26 15:10:00,137.32,137.4,137.25,137.39,16264.0,137.32,137.4,137.25,137.39,16264.0
2023-01-26 15:15:00,137.41,137.56,137.39,137.54,7286.0,137.41,137.56,137.39,137.54,7286.0
2023-01-26 15:20:00,137.55,137.77,137.52,137.74,13131.0,137.55,137.77,137.52,137.74,13131.0
2023-01-26 15:25:00,137.73,137.83,137.7,137.76,8350.0,137.73,137.83,137.7,137.76,8350.0
2023-01-26 15:30:00,137.77,137.91,137.74,137.83,14791.0,137.77,137.91,137.74,137.83,14791.0
2023-01-26 15:35:00,137.83,138.19,137.82,138.18,36116.0,137.83,138.19,137.82,138.18,36116.0
2023-01-26 15:40:00,138.17,138.26,137.92,137.92,23572.0,138.17,138.26,137.92,137.92,23572.0
2023-01-26 15:45:00,137.89,138.29,137.74,138.25,30029.0,137.89,138.29,137.74,138.25,30029.0
2023-01-26 15:50:00,138.23,138.43,138.09,138.21,47636.0,138.23,138.43,138.09,138.21,47636.0
2023-01-26 15:55:00,138.22,138.74,138.21,138.44,78390.0,138.22,138.74,138.21,138.44,78390.0
2023-01-27 09:30:00,139.67,139.86,138.07,138.4,114260.0,139.67,139.86,138.07,138.4,114260.0
2023-01-27 09:35:00,138.27,139.3,138.27,139.3,25043.0,138.27,139.3,138.27,139.3,25043.0
2023-01-27 09:40:00,139.38,139.4,138.5,138.65,15901.0,139.38,139.4,138.5,138.65,15901.0
2023-01-27 09:45:00,138.66,139.08,138.44,138.44,17311.0,138.66,139.08,138.44,138.44,17311.0
2023-01-27 09:50:00,138.49,138.63,138.11,138.15,14148.0,138.49,138.63,138.11,138.15,14148.0
2023-01-27 09:55:00,138.13,138.28,137.98,138.26,12054.0,138.13,138.28,137.98,138.26,12054.0
2023-01-27 10:00:00,138.28,139.0,138.28,138.79,14146.0,138.28,139.0,138.28,138.79,14146.0
2023-01-27 10:05:00,138.81,138.9,138.44,138.81,29595.0,138.81,138.9,138.44,138.81,29595.0
2023-01-27 10:10:00,138.77,138.81,138.24,138.52,5852.0,138.77,138.81,138.24,138.52,5852.0
2023-01-27 10:15:00,138.5,138.65,138.35,138.48,4470.0,138.5,138.65,138.35,138.48,4470.0
2023-01-27 10:20:00,138.36,138.38,137.74,137.86,10548.0,138.36,138.38,137.74,137.86,10548.0
2023-01-27 10:25:00,137.78,138.14,137.68,137.94,8109.0,137.78,138.14,137.68,137.94,8109.0
2023-01-27 10:30:00,138.01,138.01,137.31,137.43,30827.0,138.01,138.01,137.31,137.43,30827.0
2023-01-27 10:35:00,137.35,137.71,137.35,137.63,9006.0,137.35,137.71,137.35,137.63,9006.0
2023-01-27 10:40:00,137.67,137.67,137.27,137.31,6761.0,137.67,137.67,137.27,137.31,6761.0
2023-01-27 10:45:00,137.22,137.23,136.62,136.71,23332.0,137.22,137.23,136.62,136.71,23332.0
2023-01-27 10:50:00,136.76,136.79,136.41,136.57,18441.0,136.76,136.79,136.41,136.57,18441.0
2023-01-27 10:55:00,136.52,136.89,136.38,136.78,14337.0,136.52,136.89,136.38,136.78,14337.0
2023-01-27 11:00:00,136.79,136.97,136.64,136.69,31577.0,136.79,136.97,136.64,136.69,31577.0
2023-01-27 11:05:00,136.74,137.18,136.74,136.83,14587.0,136.74,137.18,136.74,136.83,14587.0
2023-01-27 11:10:00,136.9,137.28,136.86,137.25,7167.0,136.9,137.28,136.86,137.25,7167.0
2023-01-27 11:15:00,137.29,137.91,137.24,137.83,8756.0,137.29,137.91,137.24,137.83,8756.0
2023-01-27 11:20:00,137.86,137.95,137.49,137.67,7841.0,137.86,137.95,137.49,137.67,7841.0
2023-01-27 11:25:00,137.65,137.71,137.49,137.62,6508.0,137.65,137.71,137.49,137.62,6508.0
2023-01-27 11:30:00,137.62,138.09,137.59,138.09,12379.0,137.62,138.09,137.59,138.09,12379.0
2023-01-27 11:35:00,138.1,138.16,137.74,137.75,8277.0,138.1,138.16,137.74,137.75,8277.0
2023-01-27 11:40:00,137.8,138.2,137.8,138.04,3925.0,137.8,138.2,137.8,138.04,3925.0
2023-01-27 11:45:00,138.09,138.09,137.82,138.02,4330.0,138.09,138.09,137.82,138.02,4330.0
2023-01-27 11:50:00,138.0,138.06,137.87,137.87,1100.0,138.0,138.06,137.87,137.87,1100.0
2023-01-27 11:55:00,137.92,137.95,137.69,137.69,5400.0,137.92,137.95,137.69,137.69,5400.0
2023-01-27 12:00:00,137.75,138.09,137.75,138.04,4560.0,137.75,138.09,137.75,138.04,4560.0
2023-01-27 12:05:00,138.14,138.22,138.11,138.18,3682.0,138.14,138.22,138.11,138.18,3682.0
2023-01-27 12:10:00,138.15,138.31,138.15,138.31,2810.0,138.15,138.31,138.15,138.31,2810.0
2023-01-27 12:15:00,138.3,138.31,138.22,138.22,1025.0,138.3,138.31,138.22,138.22,1025.0
2023-01-27 12:20:00,138.2,138.2,138.07,138.07,1521.0,138.2,138.2,138.07,138.07,1521.0
2023-01-27 12:25:00,138.14,138.14,138.03,138.03,800.0,138.14,138.14,138.03,138.03,800.0
2023-01-27 12:30:00,138.08,138.26,138.07,138.13,2013.0,138.08,138.26,138.07,138.13,2013.0
2023-01-27 12:35:00,138.13,138.19,138.08,138.19,1342.0,138.13,138.19,138.08,138.19,1342.0
2023-01-27 12:40:00,138.24,138.24,138.15,138.15,2465.0,138.24,138.24,138.15,138.15,2465.0
2023-01-27 12:45:00,138.18,138.21,138.07,138.18,1303.0,138.18,138.21,138.07,138.18,1303.0
2023-01-27 12:50:00,138.14,138.16,138.11,138.15,1200.0,138.14,138.16,138.11,138.15,1200.0
2023-01-27 12:55:00,138.18,138.29,138.09,138.09,5046.0,138.18,138.29,138.09,138.09,5046.0
2023-01-27 13:00:00,138.14,138.24,138.06,138.22,4870.0,138.14,138.24,138.06,138.22,4870.0
2023-01-27 13:05:00,138.21,138.49,138.21,138.47,10997.0,138.21,138.49,138.21,138.47,10997.0
2023-01-27 13:10:00,138.46,138.77,138.46,138.77,23464.0,138.46,138.77,138.46,138.77,23464.0
2023-01-27 13:15:00,138.8,139.29,138.6,139.24,45009.0,138.8,139.29,138.6,139.24,45009.0
2023-01-27 13:20:00,139.23,139.59,139.17,139.42,21234.0,139.23,139.59,139.17,139.42,21234.0
2023-01-27 13:25:00,139.42,139.42,139.06,139.2,23577.0,139.42,139.42,139.06,139.2,23577.0
2023-01-27 13:30:00,139.19,139.4,139.12,139.36,6712.0,139.19,139.4,139.12,139.36,6712.0
2023-01-27 13:35:00,139.31,139.48,139.26,139.3,8591.0,139.31,139.48,139.26,139.3,8591.0
2023-01-27 13:40:00,139.33,139.35,139.02,139.23,13999.0,139.33,139.35,139.02,139.23,13999.0
2023-01-27 13:45:00,139.22,139.51,139.22,139.5,2650.0,139.22,139.51,139.22,139.5,2650.0
2023-01-27 13:50:00,139.58,139.6,139.36,139.39,6733.0,139.58,139.6,139.36,139.39,6733.0
2023-01-27 13:55:00,139.41,139.41,139.24,139.34,6463.0,139.41,139.41,139.24,139.34,6463.0
2023-01-27 14:00:00,139.32,139.39,139.11,139.2,4759.0,139.32,139.39,139.11,139.2,4759.0
2023-01-27 14:05:00,139.24,139.38,139.2,139.26,4694.0,139.24,139.38,139.2,139.26,4694.0
2023-01-27 14:10:00,139.28,139.35,139.21,139.26,2946.0,139.28,139.35,139.21,139.26,2946.0
2023-01-27 14:15:00,139.3,139.44,139.29,139.44,4158.0,139.3,139.44,139.29,139.44,4158.0
2023-01-27 14:20:00,139.44,139.49,139.37,139.37,3950.0,139.44,139.49,139.37,139.37,3950.0
2023-01-27 14:25:00,139.38,139.38,139.2,139.22,4645.0,139.38,139.38,139.2,139.22,4645.0
2023-01-27 14:30:00,139.21,139.29,139.18,139.28,5951.0,139.21,139.29,139.18,139.28,5951.0
2023-01-27 14:35:00,139.32,139.34,139.23,139.28,14265.0,139.32,139.34,139.23,139.28,14265.0
2023-01-27 14:40:00,139.29,139.38,139.25,139.37,3529.0,139.29,139.38,139.25,139.37,3529.0
2023-01-27 14:45:00,139.34,139.53,139.34,139.53,10839.0,139.34,139.53,139.34,139.53,10839.0
2023-01-27 14:50:00,139.55,139.77,139.54,139.63,7547.0,139.55,139.77,139.54,139.63,7547.0
2023-01-27 14:55:00,139.66,139.8,139.66,139.77,4850.0,139.66,139.8,139.66,139.77,4850.0
2023-01-27 15:00:00,139.78,139.84,139.42,139.5,19071.0,139.78,139.84,139.42,139.5,19071.0
2023-01-27 15:05:00,139.49,139.68,139.44,139.65,6383.0,139.49,139.68,139.44,139.65,6383.0
2023-01-27 15:10:00,139.72,139.8,139.67,139.68,7739.0,139.72,139.8,139.67,139.68,7739.0
2023-01-27 15:15:00,139.71,139.74,139.53,139.57,5573.0,139.71,139.74,139.53,139.57,5573.0
2023-01-27 15:20:00,139.56,139.56,139.47,139.51,9444.0,139.56,139.56,139.47,139.51,9444.0
2023-01-27 15:25:00,139.54,139.83,139.54,139.83,12062.0,139.54,139.83,139.54,139.83,12062.0
2023-01-27 15:30:00,139.84,140.0,139.83,139.95,22217.0,139.84,140.0,139.83,139.95,22217.0
2023-01-27 15:35:00,139.95,139.95,139.77,139.8,17463.0,139.95,139.95,139.77,139.8,17463.0
2023-01-27 15:40:00,139.78,139.86,139.78,139.82,50011.0,139.78,139.86,139.78,139.82,50011.0
2023-01-27 15:45:00,139.8,139.8,139.31,139.33,16438.0,139.8,139.8,139.31,139.33,16438.0
2023-01-27 15:50:00,139.34,139.49,139.03,139.21,30395.0,139.34,139.49,139.03,139.21,30395.0
2023-01-27 15:55:00,139.17,139.2,138.92,139.07,72686.0,139.17,139.2,138.92,139.07,72686.0
2023-01-30 09:30:00,140.65,140.86,136.0,136.15,493044.0,140.65,140.86,136.0,136.15,493044.0
2023-01-30 09:35:00,136.1,137.67,135.37,137.67,203383.0,136.1,137.67,135.37,137.67,203383.0
2023-01-30 09:40:00,137.65,138.26,136.78,136.87,95617.0,137.65,138.26,136.78,136.87,95617.0
2023-01-30 09:45:00,136.95,138.44,136.77,137.43,85112.0,136.95,138.44,136.77,137.43,85112.0
2023-01-30 09:50:00,137.47,138.47,137.44,138.23,38726.0,137.47,138.47,137.44,138.23,38726.0
2023-01-30 09:55:00,138.22,138.8,137.95,138.69,110971.0,138.22,138.8,137.95,138.69,110971.0
2023-01-30 10:00:00,138.65,139.31,138.52,139.25,97117.0,138.65,139.31,138.52,139.25,97117.0
2023-01-30 10:05:00,139.24,142.41,139.23,142.0,296598.0,139.24,142.41,139.23,142.0,296598.0
2023-01-30 10:10:00,141.86,142.0,140.36,140.66,134700.0,141.86,142.0,140.36,140.66,134700.0
2023-01-30 10:15:00,140.79,141.04,139.71,139.71,76516.0,140.79,141.04,139.71,139.71,76516.0
2023-01-30 10:20:00,139.78,140.04,138.89,138.96,97240.0,139.78,140.04,138.89,138.96,97240.0
2023-01-30 10:25:00,138.96,139.9,138.94,139.9,86848.0,138.96,139.9,138.94,139.9,86848.0
2023-01-30 10:30:00,139.89,140.17,139.53,140.0,61981.0,139.89,140.17,139.53,140.0,61981.0
2023-01-30 10:35:00,139.95,139.95,138.88,139.37,30438.0,139.95,139.95,138.88,139.37,30438.0
2023-01-30 10:40:00,139.45,139.59,138.44,138.79,35043.0,139.45,139.59,138.44,138.79,35043.0
2023-01-30 10:45:00,138.72,139.13,138.34,138.44,24643.0,138.72,139.13,138.34,138.44,24643.0
2023-01-30 10:50:00,138.41,139.02,138.3,139.01,29549.0,138.41,139.02,138.3,139.01,29549.0
2023-01-30 10:55:00,139.05,140.0,139.04,139.85,50716.0,139.05,140.0,139.04,139.85,50716.0
2023-01-30 11:00:00,139.8,140.04,139.5,139.87,31301.0,139.8,140.04,139.5,139.87,31301.0
2023-01-30 11:05:00,139.85,140.64,139.84,140.41,70097.0,139.85,140.64,139.84,140.41,70097.0
2023-01-30 11:10:00,140.32,140.79,140.22,140.6,54822.0,140.32,140.79,140.22,140.6,54822.0
2023-01-30 11:15:00,140.61,141.26,140.6,140.83,58232.0,140.61,141.26,140.6,140.83,58232.0
2023-01-30 11:20:00,140.75,141.22,140.75,140.99,40891.0,140.75,141.22,140.75,140.99,40891.0
2023-01-30 11:25:00,141.04,141.35,140.8,141.27,46614.0,141.04,141.35,140.8,141.27,46614.0
2023-01-30 11:30:00,141.17,141.57,141.07,141.24,25868.0,141.17,141.57,141.07,141.24,25868.0
2023-01-30 11:35:00,141.28,141.43,140.92,140.96,25369.0,141.28,141.43,140.92,140.96,25369.0
2023-01-30 11:40:00,141.0,141.41,140.91,141.38,22930.0,141.0,141.41,140.91,141.38,22930.0
2023-01-30 11:45:00,141.36,141.86,141.23,141.67,44433.0,141.36,141.86,141.23,141.67,44433.0
2023-01-30 11:50:00,141.54,141.71,141.24,141.25,12694.0,141.54,141.71,141.24,141.25,12694.0
2023-01-30 11:55:00,141.29,141.6,141.19,141.48,19331.0,141.29,141.6,141.19,141.48,19331.0
2023-01-30 12:00:00,141.47,142.05,141.47,142.02,43441.0,141.47,142.05,141.47,142.02,43441.0
2023-01-30 12:05:00,142.05,142.14,141.8,141.82,31171.0,142.05,142.14,141.8,141.82,31171.0
2023-01-30 12:10:00,141.8,141.96,141.61,141.92,22385.0,141.8,141.96,141.61,141.92,22385.0
2023-01-30 12:15:00,141.96,142.07,141.68,141.73,10773.0,141.96,142.07,141.68,141.73,10773.0
2023-01-30 12:20:00,141.77,141.94,141.4,141.57,18113.0,141.77,141.94,141.4,141.57,18113.0
2023-01-30 12:25:00,141.57,141.7,141.5,141.59,19713.0,141.57,141.7,141.5,141.59,19713.0
2023-01-30 12:30:00,141.57,141.6,141.2,141.42,27185.0,141.57,141.6,141.2,141.42,27185.0
2023-01-30 12:35:00,141.39,141.49,141.28,141.39,8050.0,141.39,141.49,141.28,141.39,8050.0
2023-01-30 12:40:00,141.39,141.64,141.32,141.55,10350.0,141.39,141.64,141.32,141.55,10350.0
2023-01-30 12:45:00,141.59,141.59,141.44,141.5,9150.0,141.59,141.59,141.44,141.5,9150.0
2023-01-30 12:50:00,141.49,141.64,141.25,141.54,14288.0,141.49,141.64,141.25,141.54,14288.0
2023-01-30 12:55:00,141.54,141.6,141.43,141.55,8184.0,141.54,141.6,141.43,141.55,8184.0
2023-01-30 13:00:00,141.55,141.55,141.32,141.5,11194.0,141.55,141.55,141.32,141.5,11194.0
2023-01-30 13:05:00,141.55,141.85,141.54,141.73,19040.0,141.55,141.85,141.54,141.73,19040.0
2023-01-30 13:10:00,141.73,141.98,141.7,141.94,13499.0,141.73,141.98,141.7,141.94,13499.0
2023-01-30 13:15:00,141.92,142.37,141.91,142.07,50842.0,141.92,142.37,141.91,142.07,50842.0
2023-01-30 13:20:00,142.09,142.16,141.98,142.0,11989.0,142.09,142.16,141.98,142.0,11989.0
2023-01-30 13:25:00,141.98,142.19,141.89,141.95,15473.0,141.98,142.19,141.89,141.95,15473.0
2023-01-30 13:30:00,141.94,141.99,141.46,141.58,25066.0,141.94,141.99,141.46,141.58,25066.0
2023-01-30 13:35:00,141.58,141.58,141.28,141.4,12772.0,141.58,141.58,141.28,141.4,12772.0
2023-01-30 13:40:00,141.38,141.53,141.29,141.31,16815.0,141.38,141.53,141.29,141.31,16815.0
2023-01-30 13:45:00,141.26,141.5,141.13,141.33,21336.0,141.26,141.5,141.13,141.33,21336.0
2023-01-30 13:50:00,141.33,141.33,141.03,141.31,15333.0,141.33,141.33,141.03,141.31,15333.0
2023-01-30 13:55:00,141.28,141.33,141.13,141.26,6754.0,141.28,141.33,141.13,141.26,6754.0
2023-01-30 14:00:00,141.27,141.52,141.16,141.44,23172.0,141.27,141.52,141.16,141.44,23172.0
2023-01-30 14:05:00,141.43,141.43,141.27,141.32,7902.0,141.43,141.43,141.27,141.32,7902.0
2023-01-30 14:10:00,141.36,141.36,141.22,141.26,8399.0,141.36,141.36,141.22,141.26,8399.0
2023-01-30 14:15:00,141.22,141.33,140.96,141.01,48155.0,141.22,141.33,140.96,141.01,48155.0
2023-01-30 14:20:00,141.0,141.12,140.85,140.92,25462.0,141.0,141.12,140.85,140.92,25462.0
2023-01-30 14:25:00,140.92,141.14,140.79,141.06,20349.0,140.92,141.14,140.79,141.06,20349.0
2023-01-30 14:30:00,141.05,141.06,140.72,140.75,16696.0,141.05,141.06,140.72,140.75,16696.0
2023-01-30 14:35:00,140.78,140.91,140.3,140.34,27245.0,140.78,140.91,140.3,140.34,27245.0
2023-01-30 14:40:00,140.33,140.33,139.72,139.79,34326.0,140.33,140.33,139.72,139.79,34326.0
2023-01-30 14:45:00,139.76,139.93,139.7,139.83,19387.0,139.76,139.93,139.7,139.83,19387.0
2023-01-30 14:50:00,139.86,139.91,139.68,139.86,12499.0,139.86,139.91,139.68,139.86,12499.0
2023-01-30 14:55:00,139.86,139.86,139.57,139.8,23670.0,139.86,139.86,139.57,139.8,23670.0
2023-01-30 15:00:00,139.79,139.95,139.73,139.88,15267.0,139.79,139.95,139.73,139.88,15267.0
2023-01-30 15:05:00,139.88,139.88,139.06,139.35,28060.0,139.88,139.88,139.06,139.35,28060.0
2023-01-30 15:10:00,139.41,139.41,138.9,138.94,15797.0,139.41,139.41,138.9,138.94,15797.0
2023-01-30 15:15:00,138.93,138.93,138.64,138.8,36168.0,138.93,138.93,138.64,138.8,36168.0
2023-01-30 15:20:00,138.8,139.13,138.68,139.11,35126.0,138.8,139.13,138.68,139.11,35126.0
2023-01-30 15:25:00,139.12,139.22,138.83,139.13,66684.0,139.12,139.22,138.83,139.13,66684.0
2023-01-30 15:30:00,139.13,139.29,139.02,139.23,31186.0,139.13,139.29,139.02,139.23,31186.0
2023-01-30 15:35:00,139.24,139.47,139.14,139.45,36958.0,139.24,139.47,139.14,139.45,36958.0
2023-01-30 15:40:00,139.47,139.56,139.3,139.44,26877.0,139.47,139.56,139.3,139.44,26877.0
2023-01-30 15:45:00,139.43,139.44,138.88,138.94,55104.0,139.43,139.44,138.88,138.94,55104.0
2023-01-30 15:50:00,138.92,139.25,138.73,138.87,36319.0,138.92,139.25,138.73,138.87,36319.0
2023-01-30 15:55:00,138.84,138.89,138.43,138.48,79817.0,138.84,138.89,138.43,138.48,79817.0
2023-01-31 09:30:00,136.0,136.23,133.63,134.75,217053.0,136.0,136.23,133.63,134.75,217053.0
2023-01-31 09:35:00,134.97,135.07,132.88,134.03,131007.0,134.97,135.07,132.88,134.03,131007.0
2023-01-31 09:40:00,134.12,134.99,134.1,134.9,70225.0,134.12,134.99,134.1,134.9,70225.0
2023-01-31 09:45:00,134.72,135.33,134.22,135.0,56565.0,134.72,135.33,134.22,135.0,56565.0
2023-01-31 09:50:00,135.08,135.72,134.79,135.58,25965.0,135.08,135.72,134.79,135.58,25965.0
2023-01-31 09:55:00,135.55,135.74,134.54,134.54,34718.0,135.55,135.74,134.54,134.54,34718.0
2023-01-31 10:00:00,134.62,135.2,134.35,135.01,31011.0,134.62,135.2,134.35,135.01,31011.0
2023-01-31 10:05:00,135.11,135.59,134.75,134.94,27742.0,135.11,135.59,134.75,134.94,27742.0
2023-01-31 10:10:00,135.0,135.01,134.24,134.7,34685.0,135.0,135.01,134.24,134.7,34685.0
2023-01-31 10:15:00,134.71,135.56,134.67,135.45,18125.0,134.71,135.56,134.67,135.45,18125.0
2023-01-31 10:20:00,135.41,136.25,135.41,136.09,28879.0,135.41,136.25,135.41,136.09,28879.0
2023-01-31 10:25:00,136.01,136.48,135.76,136.29,26135.0,136.01,136.48,135.76,136.29,26135.0
2023-01-31 10:30:00,136.34,136.69,136.34,136.48,16760.0,136.34,136.69,136.34,136.48,16760.0
2023-01-31 10:35:00,136.52,137.41,136.52,137.3,33286.0,136.52,137.41,136.52,137.3,33286.0
2023-01-31 10:40:00,137.36,137.81,137.36,137.69,37416.0,137.36,137.81,137.36,137.69,37416.0
2023-01-31 10:45:00,137.8,138.72,137.74,138.7,61812.0,137.8,138.72,137.74,138.7,61812.0
2023-01-31 10:50:00,138.7,138.94,137.44,137.58,36369.0,138.7,138.94,137.44,137.58,36369.0
2023-01-31 10:55:00,137.51,137.75,137.28,137.56,15956.0,137.51,137.75,137.28,137.56,15956.0
2023-01-31 11:00:00,137.71,138.01,137.59,137.85,20345.0,137.71,138.01,137.59,137.85,20345.0
2023-01-31 11:05:00,137.81,137.85,137.38,137.6,22385.0,137.81,137.85,137.38,137.6,22385.0
2023-01-31 11:10:00,137.57,137.57,137.04,137.04,19276.0,137.57,137.57,137.04,137.04,19276.0
2023-01-31 11:15:00,137.08,137.08,136.6,136.74,23478.0,137.08,137.08,136.6,136.74,23478.0
2023-01-31 11:20:00,136.73,136.73,136.34,136.35,13626.0,136.73,136.73,136.34,136.35,13626.0
2023-01-31 11:25:00,136.32,136.58,136.25,136.51,13846.0,136.32,136.58,136.25,136.51,13846.0
2023-01-31 11:30:00,136.53,136.76,136.38,136.54,16979.0,136.53,136.76,136.38,136.54,16979.0
2023-01-31 11:35:00,136.54,137.01,136.54,136.92,10425.0,136.54,137.01,136.54,136.92,10425.0
2023-01-31 11:40:00,136.89,136.89,136.15,136.25,17744.0,136.89,136.89,136.15,136.25,17744.0
2023-01-31 11:45:00,136.24,136.46,136.07,136.13,5795.0,136.24,136.46,136.07,136.13,5795.0
2023-01-31 11:50:00,136.13,136.16,135.76,135.92,29141.0,136.13,136.16,135.76,135.92,29141.0
2023-01-31 11:55:00,135.88,135.89,135.45,135.45,17699.0,135.88,135.89,135.45,135.45,17699.0
2023-01-31 12:00:00,135.48,135.66,135.34,135.66,14208.0,135.48,135.66,135.34,135.66,14208.0
2023-01-31 12:05:00,135.68,135.82,135.64,135.74,6343.0,135.68,135.82,135.64,135.74,6343.0
2023-01-31 12:10:00,135.81,135.89,135.64,135.64,6778.0,135.81,135.89,135.64,135.64,6778.0
2023-01-31 12:15:00,135.6,135.69,135.2,135.21,11973.0,135.6,135.69,135.2,135.21,11973.0
2023-01-31 12:20:00,135.28,135.35,135.15,135.28,15834.0,135.28,135.35,135.15,135.28,15834.0
2023-01-31 12:25:00,135.35,135.48,135.3,135.39,6877.0,135.35,135.48,135.3,135.39,6877.0
2023-01-31 12:30:00,135.44,135.45,135.01,135.1,20305.0,135.44,135.45,135.01,135.1,20305.0
2023-01-31 12:35:00,135.14,135.27,134.97,135.16,10070.0,135.14,135.27,134.97,135.16,10070.0
2023-01-31 12:40:00,135.16,135.17,134.85,134.86,16189.0,135.16,135.17,134.85,134.86,16189.0
2023-01-31 12:45:00,134.88,135.01,134.84,135.0,8687.0,134.88,135.01,134.84,135.0,8687.0
2023-01-31 12:50:00,134.99,135.04,134.72,134.77,30162.0,134.99,135.04,134.72,134.77,30162.0
2023-01-31 12:55:00,134.7,134.7,134.44,134.46,13688.0,134.7,134.7,134.44,134.46,13688.0
2023-01-31 13:00:00,134.45,134.59,134.29,134.51,11743.0,134.45,134.59,134.29,134.51,11743.0
2023-01-31 13:05:00,134.47,134.95,134.46,134.8,19665.0,134.47,134.95,134.46,134.8,19665.0
2023-01-31 13:10:00,134.75,134.83,134.5,134.63,10089.0,134.75,134.83,134.5,134.63,10089.0
2023-01-31 13:15:00,134.58,134.58,134.41,134.57,12345.0,134.58,134.58,134.41,134.57,12345.0
2023-01-31 13:20:00,134.59,134.77,134.46,134.49,13462.0,134.59,134.77,134.46,134.49,13462.0
2023-01-31 13:25:00,134.45,134.65,134.41,134.65,8936.0,134.45,134.65,134.41,134.65,8936.0
2023-01-31 13:30:00,134.65,134.8,134.64,134.69,12321.0,134.65,134.8,134.64,134.69,12321.0
2023-01-31 13:35:00,134.7,134.73,134.43,134.45,11109.0,134.7,134.73,134.43,134.45,11109.0
2023-01-31 13:40:00,134.49,134.55,134.36,134.47,14826.0,134.49,134.55,134.36,134.47,14826.0
2023-01-31 13:45:00,134.5,134.68,134.33,134.65,7382.0,134.5,134.68,134.33,134.65,7382.0
2023-01-31 13:50:00,134.67,134.74,134.63,134.67,7396.0,134.67,134.74,134.63,134.67,7396.0
2023-01-31 13:55:00,134.7,134.84,134.7,134.82,9518.0,134.7,134.84,134.7,134.82,9518.0
2023-01-31 14:00:00,134.75,134.77,134.68,134.73,6320.0,134.75,134.77,134.68,134.73,6320.0
2023-01-31 14:05:00,134.76,135.21,134.67,135.21,19158.0,134.76,135.21,134.67,135.21,19158.0
2023-01-31 14:10:00,135.19,135.3,135.16,135.3,19473.0,135.19,135.3,135.16,135.3,19473.0
2023-01-31 14:15:00,135.28,135.29,135.06,135.12,5248.0,135.28,135.29,135.06,135.12,5248.0
2023-01-31 14:20:00,135.16,135.38,135.04,135.37,11596.0,135.16,135.38,135.04,135.37,11596.0
2023-01-31 14:25:00,135.34,135.39,135.1,135.12,7539.0,135.34,135.39,135.1,135.12,7539.0
2023-01-31 14:30:00,135.12,135.12,134.9,134.93,8513.0,135.12,135.12,134.9,134.93,8513.0
2023-01-31 14:35:00,134.93,134.97,134.84,134.92,5645.0,134.93,134.97,134.84,134.92,5645.0
2023-01-31 14:40:00,134.94,135.46,134.94,135.27,18223.0,134.94,135.46,134.94,135.27,18223.0
2023-01-31 14:45:00,135.33,135.39,135.13,135.22,7710.0,135.33,135.39,135.13,135.22,7710.0
2023-01-31 14:50:00,135.21,135.22,135.1,135.16,6809.0,135.21,135.22,135.1,135.16,6809.0
2023-01-31 14:55:00,135.17,135.39,135.13,135.37,11463.0,135.17,135.39,135.13,135.37,11463.0
2023-01-31 15:00:00,135.36,135.48,135.29,135.43,11334.0,135.36,135.48,135.29,135.43,11334.0
2023-01-31 15:05:00,135.45,135.45,135.09,135.21,9945.0,135.45,135.45,135.09,135.21,9945.0
2023-01-31 15:10:00,135.18,135.26,135.04,135.18,8079.0,135.18,135.26,135.04,135.18,8079.0
2023-01-31 15:15:00,135.2,135.25,134.97,134.99,8165.0,135.2,135.25,134.97,134.99,8165.0
2023-01-31 15:20:00,135.01,135.1,134.8,134.85,13786.0,135.01,135.1,134.8,134.85,13786.0
2023-01-31 15:25:00,134.88,135.07,134.87,134.94,10794.0,134.88,135.07,134.87,134.94,10794.0
2023-01-31 15:30:00,134.94,134.94,134.41,134.48,15299.0,134.94,134.94,134.41,134.48,15299.0
2023-01-31 15:35:00,134.48,134.5,134.29,134.31,30386.0,134.48,134.5,134.29,134.31,30386.0
2023-01-31 15:40:00,134.29,134.39,134.18,134.37,32367.0,134.29,134.39,134.18,134.37,32367.0
2023-01-31 15:45:00,134.37,134.79,134.34,134.69,34931.0,134.37,134.79,134.34,134.69,34931.0
2023-01-31 15:50:00,134.68,134.89,134.55,134.87,60799.0,134.68,134.89,134.55,134.87,60799.0
2023-01-31 15:55:00,134.87,134.87,134.59,134.7,119420.0,134.87,134.87,134.59,134.7,119420.0
2023-02-01 09:30:00,145.05,146.94,145.0,145.66,643580.0,145.05,146.94,145.0,145.66,643580.0
2023-02-01 09:35:00,145.64,147.8,145.51,147.33,327004.0,145.64,147.8,145.51,147.33,327004.0
2023-02-01 09:40:00,147.34,147.95,147.17,147.34,204465.0,147.34,147.95,147.17,147.34,204465.0
2023-02-01 09:45:00,147.41,150.46,147.41,150.4,402616.0,147.41,150.46,147.41,150.4,402616.0
2023-02-01 09:50:00,150.46,151.97,149.76,151.5,400198.0,150.46,151.97,149.76,151.5,400198.0
2023-02-01 09:55:00,151.57,151.61,150.26,150.42,266052.0,151.57,151.61,150.26,150.42,266052.0
2023-02-01 10:00:00,150.43,150.85,149.92,150.61,257939.0,150.43,150.85,149.92,150.61,257939.0
2023-02-01 10:05:00,150.6,151.32,149.83,151.01,198418.0,150.6,151.32,149.83,151.01,198418.0
2023-02-01 10:10:00,151.0,153.89,150.89,153.88,304758.0,151.0,153.89,150.89,153.88,304758.0
2023-02-01 10:15:00,153.9,154.75,153.2,154.69,489066.0,153.9,154.75,153.2,154.69,489066.0
2023-02-01 10:20:00,154.63,154.86,152.49,153.08,429452.0,154.63,154.86,152.49,153.08,429452.0
2023-02-01 10:25:00,153.05,153.18,152.29,153.13,166611.0,153.05,153.18,152.29,153.13,166611.0
2023-02-01 10:30:00,153.2,153.95,152.84,153.33,169810.0,153.2,153.95,152.84,153.33,169810.0
2023-02-01 10:35:00,153.38,153.61,150.7,151.32,282529.0,153.38,153.61,150.7,151.32,282529.0
2023-02-01 10:40:00,151.33,151.45,149.58,150.11,280031.0,151.33,151.45,149.58,150.11,280031.0
2023-02-01 10:45:00,150.02,151.3,149.9,150.7,177479.0,150.02,151.3,149.9,150.7,177479.0
2023-02-01 10:50:00,150.59,151.28,149.94,151.17,154885.0,150.59,151.28,149.94,151.17,154885.0
2023-02-01 10:55:00,151.22,151.41,150.26,150.27,105362.0,151.22,151.41,150.26,150.27,105362.0
2023-02-01 11:00:00,150.26,151.09,150.24,150.89,56111.0,150.26,151.09,150.24,150.89,56111.0
2023-02-01 11:05:00,150.89,152.15,150.76,152.14,90569.0,150.89,152.15,150.76,152.14,90569.0
2023-02-01 11:10:00,152.14,152.15,151.54,151.58,101932.0,152.14,152.15,151.54,151.58,101932.0
2023-02-01 11:15:00,151.56,152.12,151.45,152.12,62580.0,151.56,152.12,151.45,152.12,62580.0
2023-02-01 11:20:00,152.04,152.46,151.88,152.37,85439.0,152.04,152.46,151.88,152.37,85439.0
2023-02-01 11:25:00,152.41,152.56,151.57,151.75,69541.0,152.41,152.56,151.57,151.75,69541.0
2023-02-01 11:30:00,151.77,151.77,151.02,151.62,65167.0,151.77,151.77,151.02,151.62,65167.0
2023-02-01 11:35:00,151.64,152.19,151.5,151.59,62930.0,151.64,152.19,151.5,151.59,62930.0
2023-02-01 11:40:00,151.62,151.62,151.1,151.37,23733.0,151.62,151.62,151.1,151.37,23733.0
2023-02-01 11:45:00,151.49,152.3,151.49,151.93,46535.0,151.49,152.3,151.49,151.93,46535.0
2023-02-01 11:50:00,151.87,152.41,151.85,152.18,70185.0,151.87,152.41,151.85,152.18,70185.0
2023-02-01 11:55:00,152.21,152.21,151.52,151.69,47796.0,152.21,152.21,151.52,151.69,47796.0
2023-02-01 12:00:00,151.73,152.25,151.62,151.99,59313.0,151.73,152.25,151.62,151.99,59313.0
2023-02-01 12:05:00,151.98,152.09,151.82,151.95,42146.0,151.98,152.09,151.82,151.95,42146.0
2023-02-01 12:10:00,151.94,152.18,151.68,152.08,95599.0,151.94,152.18,151.68,152.08,95599.0
2023-02-01 12:15:00,152.0,152.15,151.71,151.98,50623.0,152.0,152.15,151.71,151.98,50623.0
2023-02-01 12:20:00,151.96,152.27,151.79,152.02,36921.0,151.96,152.27,151.79,152.02,36921.0
2023-02-01 12:25:00,152.08,152.13,151.26,151.34,63411.0,152.08,152.13,151.26,151.34,63411.0
2023-02-01 12:30:00,151.3,151.82,151.3,151.81,51370.0,151.3,151.82,151.3,151.81,51370.0
2023-02-01 12:35:00,151.84,152.0,151.01,151.17,54485.0,151.84,152.0,151.01,151.17,54485.0
2023-02-01 12:40:00,151.19,151.59,151.1,151.59,24667.0,151.19,151.59,151.1,151.59,24667.0
2023-02-01 12:45:00,151.5,151.51,150.47,150.51,49455.0,151.5,151.51,150.47,150.51,49455.0
2023-02-01 12:50:00,150.48,151.24,150.34,151.17,36613.0,150.48,151.24,150.34,151.17,36613.0
2023-02-01 12:55:00,151.25,151.49,151.03,151.31,27912.0,151.25,151.49,151.03,151.31,27912.0
2023-02-01 13:00:00,151.31,151.37,150.97,151.22,45816.0,151.31,151.37,150.97,151.22,45816.0
2023-02-01 13:05:00,151.28,151.5,151.07,151.16,36972.0,151.28,151.5,151.07,151.16,36972.0
2023-02-01 13:10:00,151.2,151.36,150.81,150.82,38484.0,151.2,151.36,150.81,150.82,38484.0
2023-02-01 13:15:00,150.88,151.06,150.74,151.02,31267.0,150.88,151.06,150.74,151.02,31267.0
2023-02-01 13:20:00,151.03,151.56,150.97,151.14,50548.0,151.03,151.56,150.97,151.14,50548.0
2023-02-01 13:25:00,151.19,151.46,151.15,151.46,24889.0,151.19,151.46,151.15,151.46,24889.0
2023-02-01 13:30:00,151.44,151.79,151.4,151.4,25909.0,151.44,151.79,151.4,151.4,25909.0
2023-02-01 13:35:00,151.36,151.5,151.18,151.25,21180.0,151.36,151.5,151.18,151.25,21180.0
2023-02-01 13:40:00,151.2,151.23,151.02,151.07,24955.0,151.2,151.23,151.02,151.07,24955.0
2023-02-01 13:45:00,151.04,151.04,150.54,150.85,43056.0,151.04,151.04,150.54,150.85,43056.0
2023-02-01 13:50:00,150.78,150.91,150.58,150.6,29799.0,150.78,150.91,150.58,150.6,29799.0
2023-02-01 13:55:00,150.59,150.62,150.26,150.49,35227.0,150.59,150.62,150.26,150.49,35227.0
2023-02-01 14:00:00,150.36,150.99,150.02,150.39,62680.0,150.36,150.99,150.02,150.39,62680.0
2023-02-01 14:05:00,150.28,151.55,150.21,151.0,47773.0,150.28,151.55,150.21,151.0,47773.0
2023-02-01 14:10:00,151.0,151.38,150.99,151.13,39065.0,151.0,151.38,150.99,151.13,39065.0
2023-02-01 14:15:00,151.05,151.24,150.59,150.84,22004.0,151.05,151.24,150.59,150.84,22004.0
2023-02-01 14:20:00,150.82,151.12,150.69,150.74,26003.0,150.82,151.12,150.69,150.74,26003.0
2023-02-01 14:25:00,150.68,151.2,150.6,150.92,26162.0,150.68,151.2,150.6,150.92,26162.0
2023-02-01 14:30:00,150.88,151.13,149.91,150.37,82114.0,150.88,151.13,149.91,150.37,82114.0
2023-02-01 14:35:00,150.4,151.56,150.28,151.4,73767.0,150.4,151.56,150.28,151.4,73767.0
2023-02-01 14:40:00,151.4,152.28,151.09,151.94,91783.0,151.4,152.28,151.09,151.94,91783.0
2023-02-01 14:45:00,151.97,152.29,151.55,151.86,40007.0,151.97,152.29,151.55,151.86,40007.0
2023-02-01 14:50:00,151.94,152.15,151.43,151.48,44278.0,151.94,152.15,151.43,151.48,44278.0
2023-02-01 14:55:00,151.5,151.82,151.32,151.53,45961.0,151.5,151.82,151.32,151.53,45961.0
2023-02-01 15:00:00,151.53,151.84,151.12,151.71,50474.0,151.53,151.84,151.12,151.71,50474.0
2023-02-01 15:05:00,151.71,152.41,151.7,152.26,46063.0,151.71,152.41,151.7,152.26,46063.0
2023-02-01 15:10:00,152.27,152.3,151.92,152.04,24475.0,152.27,152.3,151.92,152.04,24475.0
2023-02-01 15:15:00,152.07,152.22,151.67,152.21,63197.0,152.07,152.22,151.67,152.21,63197.0
2023-02-01 15:20:00,152.26,152.39,151.82,152.0,35606.0,152.26,152.39,151.82,152.0,35606.0
2023-02-01 15:25:00,152.01,152.31,151.65,152.31,39332.0,152.01,152.31,151.65,152.31,39332.0
2023-02-01 15:30:00,152.31,152.7,152.12,152.7,37483.0,152.31,152.7,152.12,152.7,37483.0
2023-02-01 15:35:00,152.74,153.62,152.61,153.06,86944.0,152.74,153.62,152.61,153.06,86944.0
2023-02-01 15:40:00,153.05,153.11,152.48,152.78,57642.0,153.05,153.11,152.48,152.78,57642.0
2023-02-01 15:45:00,152.75,152.93,152.38,152.74,67232.0,152.75,152.93,152.38,152.74,67232.0
2023-02-01 15:50:00,152.73,152.73,151.8,152.11,136221.0,152.73,152.73,151.8,152.11,136221.0
2023-02-01 15:55:00,152.08,152.41,151.96,152.17,213131.0,152.08,152.41,151.96,152.17,213131.0
2023-02-02 09:30:00,154.65,155.15,153.1,154.81,415783.0,154.65,155.15,153.1,154.81,415783.0
2023-02-02 09:35:00,154.79,155.73,152.8,152.97,194131.0,154.79,155.73,152.8,152.97,194131.0
2023-02-02 09:40:00,152.88,154.89,152.85,154.89,174555.0,152.88,154.89,152.85,154.89,174555.0
2023-02-02 09:45:00,154.88,154.89,153.41,153.46,116095.0,154.88,154.89,153.41,153.46,116095.0
2023-02-02 09:50:00,153.54,154.43,153.08,153.8,61529.0,153.54,154.43,153.08,153.8,61529.0
2023-02-02 09:55:00,153.87,153.91,152.26,152.28,103877.0,153.87,153.91,152.26,152.28,103877.0
2023-02-02 10:00:00,152.39,153.82,152.17,153.43,53300.0,152.39,153.82,152.17,153.43,53300.0
2023-02-02 10:05:00,153.34,154.28,153.02,153.57,46404.0,153.34,154.28,153.02,153.57,46404.0
2023-02-02 10:10:00,153.48,153.69,152.98,153.04,49207.0,153.48,153.69,152.98,153.04,49207.0
2023-02-02 10:15:00,152.98,154.16,152.73,154.16,43490.0,152.98,154.16,152.73,154.16,43490.0
2023-02-02 10:20:00,154.13,154.14,153.49,153.98,26656.0,154.13,154.14,153.49,153.98,26656.0
2023-02-02 10:25:00,154.03,154.18,153.24,154.08,34211.0,154.03,154.18,153.24,154.08,34211.0
2023-02-02 10:30:00,154.16,154.64,153.86,153.92,50116.0,154.16,154.64,153.86,153.92,50116.0
2023-02-02 10:35:00,153.82,153.92,153.5,153.71,29642.0,153.82,153.92,153.5,153.71,29642.0
2023-02-02 10:40:00,153.75,153.99,153.2,153.42,34367.0,153.75,153.99,153.2,153.42,34367.0
2023-02-02 10:45:00,153.31,153.76,152.91,153.44,52260.0,153.31,153.76,152.91,153.44,52260.0
2023-02-02 10:50:00,153.33,153.49,153.06,153.31,36909.0,153.33,153.49,153.06,153.31,36909.0
2023-02-02 10:55:00,153.38,153.98,153.28,153.78,37384.0,153.38,153.98,153.28,153.78,37384.0
2023-02-02 11:00:00,153.78,153.79,153.39,153.47,13450.0,153.78,153.79,153.39,153.47,13450.0
2023-02-02 11:05:00,153.4,153.57,152.14,152.54,57398.0,153.4,153.57,152.14,152.54,57398.0
2023-02-02 11:10:00,152.57,152.84,152.35,152.56,30663.0,152.57,152.84,152.35,152.56,30663.0
2023-02-02 11:15:00,152.61,152.73,151.81,152.19,29206.0,152.61,152.73,151.81,152.19,29206.0
2023-02-02 11:20:00,152.19,152.58,152.19,152.48,26565.0,152.19,152.58,152.19,152.48,26565.0
2023-02-02 11:25:00,152.47,152.56,151.81,151.98,31081.0,152.47,152.56,151.81,151.98,31081.0
2023-02-02 11:30:00,151.97,152.0,151.46,151.5,33120.0,151.97,152.0,151.46,151.5,33120.0
2023-02-02 11:35:00,151.52,152.17,151.47,151.84,26235.0,151.52,152.17,151.47,151.84,26235.0
2023-02-02 11:40:00,151.98,152.11,151.41,151.53,23514.0,151.98,152.11,151.41,151.53,23514.0
2023-02-02 11:45:00,151.56,151.58,151.04,151.41,39589.0,151.56,151.58,151.04,151.41,39589.0
2023-02-02 11:50:00,151.31,151.92,151.3,151.7,23134.0,151.31,151.92,151.3,151.7,23134.0
2023-02-02 11:55:00,151.73,151.78,151.41,151.5,19663.0,151.73,151.78,151.41,151.5,19663.0
2023-02-02 12:00:00,151.55,152.16,151.55,152.16,13852.0,151.55,152.16,151.55,152.16,13852.0
2023-02-02 12:05:00,152.06,152.18,151.6,151.83,18287.0,152.06,152.18,151.6,151.83,18287.0
2023-02-02 12:10:00,151.72,151.87,151.41,151.75,20565.0,151.72,151.87,151.41,151.75,20565.0
2023-02-02 12:15:00,151.8,152.01,151.73,151.81,17584.0,151.8,152.01,151.73,151.81,17584.0
2023-02-02 12:20:00,151.73,151.84,151.3,151.5,13264.0,151.73,151.84,151.3,151.5,13264.0
2023-02-02 12:25:00,151.52,151.65,151.1,151.17,34174.0,151.52,151.65,151.1,151.17,34174.0
2023-02-02 12:30:00,151.13,151.15,150.69,150.82,43202.0,151.13,151.15,150.69,150.82,43202.0
2023-02-02 12:35:00,150.83,150.95,150.62,150.8,10429.0,150.83,150.95,150.62,150.8,10429.0
2023-02-02 12:40:00,150.75,151.15,150.59,150.77,27785.0,150.75,151.15,150.59,150.77,27785.0
2023-02-02 12:45:00,150.87,151.27,150.86,151.16,11608.0,150.87,151.27,150.86,151.16,11608.0
2023-02-02 12:50:00,151.18,151.18,150.74,151.09,14135.0,151.18,151.18,150.74,151.09,14135.0
2023-02-02 12:55:00,151.0,151.33,150.94,151.24,8749.0,151.0,151.33,150.94,151.24,8749.0
2023-02-02 13:00:00,151.32,151.5,150.98,151.04,23588.0,151.32,151.5,150.98,151.04,23588.0
2023-02-02 13:05:00,151.03,151.04,150.8,150.84,10724.0,151.03,151.04,150.8,150.84,10724.0
2023-02-02 13:10:00,150.82,150.93,150.73,150.86,11594.0,150.82,150.93,150.73,150.86,11594.0
2023-02-02 13:15:00,150.84,151.05,150.79,150.94,18150.0,150.84,151.05,150.79,150.94,18150.0
2023-02-02 13:20:00,150.95,151.33,150.78,151.24,53151.0,150.95,151.33,150.78,151.24,53151.0
2023-02-02 13:25:00,151.24,151.6,151.19,151.49,14969.0,151.24,151.6,151.19,151.49,14969.0
2023-02-02 13:30:00,151.66,151.88,151.49,151.84,12518.0,151.66,151.88,151.49,151.84,12518.0
2023-02-02 13:35:00,151.89,152.14,151.56,151.98,22668.0,151.89,152.14,151.56,151.98,22668.0
2023-02-02 13:40:00,152.01,152.16,151.9,152.05,11526.0,152.01,152.16,151.9,152.05,11526.0
2023-02-02 13:45:00,152.13,152.3,151.93,151.95,31577.0,152.13,152.3,151.93,151.95,31577.0
2023-02-02 13:50:00,152.06,152.14,151.83,151.93,15253.0,152.06,152.14,151.83,151.93,15253.0
2023-02-02 13:55:00,151.93,152.16,151.7,151.78,17198.0,151.93,152.16,151.7,151.78,17198.0
2023-02-02 14:00:00,151.81,152.0,151.79,151.81,10477.0,151.81,152.0,151.79,151.81,10477.0
2023-02-02 14:05:00,151.79,151.85,151.69,151.81,15159.0,151.79,151.85,151.69,151.81,15159.0
2023-02-02 14:10:00,151.81,151.81,151.2,151.4,20853.0,151.81,151.81,151.2,151.4,20853.0
2023-02-02 14:15:00,151.37,151.62,151.3,151.56,16272.0,151.37,151.62,151.3,151.56,16272.0
2023-02-02 14:20:00,151.56,151.66,151.04,151.16,36379.0,151.56,151.66,151.04,151.16,36379.0
2023-02-02 14:25:00,151.19,151.5,151.12,151.21,18343.0,151.19,151.5,151.12,151.21,18343.0
2023-02-02 14:30:00,151.19,151.3,150.96,150.96,17128.0,151.19,151.3,150.96,150.96,17128.0
2023-02-02 14:35:00,151.02,151.13,150.7,150.7,26001.0,151.02,151.13,150.7,150.7,26001.0
2023-02-02 14:40:00,150.7,150.7,150.41,150.46,18867.0,150.7,150.7,150.41,150.46,18867.0
2023-02-02 14:45:00,150.5,150.5,150.1,150.41,21311.0,150.5,150.5,150.1,150.41,21311.0
2023-02-02 14:50:00,150.5,150.54,149.92,149.92,30750.0,150.5,150.54,149.92,149.92,30750.0
2023-02-02 14:55:00,149.93,150.1,149.8,149.85,37726.0,149.93,150.1,149.8,149.85,37726.0
2023-02-02 15:00:00,149.8,150.0,149.58,149.65,24678.0,149.8,150.0,149.58,149.65,24678.0
2023-02-02 15:05:00,149.65,150.1,149.62,149.64,19509.0,149.65,150.1,149.62,149.64,19509.0
2023-02-02 15:10:00,149.64,150.37,149.62,150.37,16072.0,149.64,150.37,149.62,150.37,16072.0
2023-02-02 15:15:00,150.43,150.9,150.31,150.84,14475.0,150.43,150.9,150.31,150.84,14475.0
2023-02-02 15:20:00,150.86,151.06,150.75,150.83,20757.0,150.86,151.06,150.75,150.83,20757.0
2023-02-02 15:25:00,150.84,151.18,150.67,150.97,39380.0,150.84,151.18,150.67,150.97,39380.0
2023-02-02 15:30:00,150.96,151.23,150.96,151.22,15292.0,150.96,151.23,150.96,151.22,15292.0
2023-02-02 15:35:00,151.22,151.4,151.06,151.11,21147.0,151.22,151.4,151.06,151.11,21147.0
2023-02-02 15:40:00,151.14,151.16,150.75,150.95,30733.0,151.14,151.16,150.75,150.95,30733.0
2023-02-02 15:45:00,150.94,151.06,150.75,150.92,30625.0,150.94,151.06,150.75,150.92,30625.0
2023-02-02 15:50:00,150.91,151.6,150.91,151.24,53799.0,150.91,151.6,150.91,151.24,53799.0
2023-02-02 15:55:00,151.22,151.54,151.2,151.3,101411.0,151.22,151.54,151.2,151.3,101411.0
2023-02-03 09:30:00,148.0,148.9,147.1,148.76,131164.0,148.0,148.9,147.1,148.76,131164.0
2023-02-03 09:35:00,148.61,149.63,148.2,149.38,77883.0,148.61,149.63,148.2,149.38,77883.0
2023-02-03 09:40:00,149.38,149.44,148.66,148.93,53983.0,149.38,149.44,148.66,148.93,53983.0
2023-02-03 09:45:00,148.95,149.93,148.84,149.49,56164.0,148.95,149.93,148.84,149.49,56164.0
2023-02-03 09:50:00,149.41,149.49,147.73,147.74,62967.0,149.41,149.49,147.73,147.74,62967.0
2023-02-03 09:55:00,147.76,147.96,146.14,146.32,136029.0,147.76,147.96,146.14,146.32,136029.0
2023-02-03 10:00:00,146.23,146.54,145.55,145.84,63932.0,146.23,146.54,145.55,145.84,63932.0
2023-02-03 10:05:00,145.75,145.82,144.49,144.49,116410.0,145.75,145.82,144.49,144.49,116410.0
2023-02-03 10:10:00,144.49,145.73,144.49,145.73,57481.0,144.49,145.73,144.49,145.73,57481.0
2023-02-03 10:15:00,145.71,146.17,145.51,145.62,59209.0,145.71,146.17,145.51,145.62,59209.0
2023-02-03 10:20:00,145.68,146.25,145.44,146.14,46324.0,145.68,146.25,145.44,146.14,46324.0
2023-02-03 10:25:00,146.17,146.58,145.34,145.36,77196.0,146.17,146.58,145.34,145.36,77196.0
2023-02-03 10:30:00,145.41,146.45,145.41,146.4,22457.0,145.41,146.45,145.41,146.4,22457.0
2023-02-03 10:35:00,146.38,146.71,146.3,146.4,36700.0,146.38,146.71,146.3,146.4,36700.0
2023-02-03 10:40:00,146.42,146.62,146.31,146.44,43669.0,146.42,146.62,146.31,146.44,43669.0
2023-02-03 10:45:00,146.39,146.65,146.23,146.28,23499.0,146.39,146.65,146.23,146.28,23499.0
2023-02-03 10:50:00,146.21,146.21,145.37,145.44,31422.0,146.21,146.21,145.37,145.44,31422.0
2023-02-03 10:55:00,145.49,145.65,145.18,145.24,11833.0,145.49,145.65,145.18,145.24,11833.0
2023-02-03 11:00:00,145.2,145.27,144.9,144.9,29377.0,145.2,145.27,144.9,144.9,29377.0
2023-02-03 11:05:00,144.98,145.37,144.85,145.29,21022.0,144.98,145.37,144.85,145.29,21022.0
2023-02-03 11:10:00,145.31,145.59,145.28,145.47,14495.0,145.31,145.59,145.28,145.47,14495.0
2023-02-03 11:15:00,145.49,145.66,145.25,145.46,23344.0,145.49,145.66,145.25,145.46,23344.0
2023-02-03 11:20:00,145.48,145.63,145.44,145.49,13961.0,145.48,145.63,145.44,145.49,13961.0
2023-02-03 11:25:00,145.47,145.64,145.23,145.59,19089.0,145.47,145.64,145.23,145.59,19089.0
2023-02-03 11:30:00,145.62,146.13,145.59,146.0,39142.0,145.62,146.13,145.59,146.0,39142.0
2023-02-03 11:35:00,146.0,146.12,145.75,145.88,18281.0,146.0,146.12,145.75,145.88,18281.0
2023-02-03 11:40:00,145.73,145.94,145.61,145.8,11611.0,145.73,145.94,145.61,145.8,11611.0
2023-02-03 11:45:00,145.8,145.84,145.52,145.52,12081.0,145.8,145.84,145.52,145.52,12081.0
2023-02-03 11:50:00,145.52,145.73,145.42,145.56,8475.0,145.52,145.73,145.42,145.56,8475.0
2023-02-03 11:55:00,145.58,145.71,145.34,145.43,10577.0,145.58,145.71,145.34,145.43,10577.0
2023-02-03 12:00:00,145.45,145.78,145.38,145.66,12387.0,145.45,145.78,145.38,145.66,12387.0
2023-02-03 12:05:00,145.67,145.67,145.41,145.5,7501.0,145.67,145.67,145.41,145.5,7501.0
2023-02-03 12:10:00,145.59,145.68,145.54,145.62,8858.0,145.59,145.68,145.54,145.62,8858.0
2023-02-03 12:15:00,145.65,145.87,145.65,145.76,5257.0,145.65,145.87,145.65,145.76,5257.0
2023-02-03 12:20:00,145.76,146.23,145.75,145.98,10555.0,145.76,146.23,145.75,145.98,10555.0
2023-02-03 12:25:00,146.02,146.02,145.65,145.65,6614.0,146.02,146.02,145.65,145.65,6614.0
2023-02-03 12:30:00,145.66,145.9,145.6,145.75,10442.0,145.66,145.9,145.6,145.75,10442.0
2023-02-03 12:35:00,145.7,145.77,145.64,145.75,3583.0,145.7,145.77,145.64,145.75,3583.0
2023-02-03 12:40:00,145.69,145.73,145.49,145.49,3291.0,145.69,145.73,145.49,145.49,3291.0
2023-02-03 12:45:00,145.54,145.58,145.33,145.33,2390.0,145.54,145.58,145.33,145.33,2390.0
2023-02-03 12:50:00,145.36,145.48,145.19,145.21,7368.0,145.36,145.48,145.19,145.21,7368.0
2023-02-03 12:55:00,145.18,145.25,144.89,144.99,16411.0,145.18,145.25,144.89,144.99,16411.0
2023-02-03 13:00:00,144.99,145.13,144.9,145.03,7941.0,144.99,145.13,144.9,145.03,7941.0
2023-02-03 13:05:00,145.04,145.04,144.63,144.63,17087.0,145.04,145.04,144.63,144.63,17087.0
2023-02-03 13:10:00,144.69,144.72,144.39,144.66,16804.0,144.69,144.72,144.39,144.66,16804.0
2023-02-03 13:15:00,144.73,144.77,144.17,144.18,33844.0,144.73,144.77,144.17,144.18,33844.0
2023-02-03 13:20:00,144.17,144.17,143.35,143.74,57615.0,144.17,144.17,143.35,143.74,57615.0
2023-02-03 13:25:00,143.75,143.78,143.4,143.44,25048.0,143.75,143.78,143.4,143.44,25048.0
2023-02-03 13:30:00,143.44,143.56,143.15,143.51,23669.0,143.44,143.56,143.15,143.51,23669.0
2023-02-03 13:35:00,143.45,143.55,143.29,143.29,26544.0,143.45,143.55,143.29,143.29,26544.0
2023-02-03 13:40:00,143.25,143.31,142.81,142.9,30827.0,143.25,143.31,142.81,142.9,30827.0
2023-02-03 13:45:00,142.9,142.91,142.5,142.79,33230.0,142.9,142.91,142.5,142.79,33230.0
2023-02-03 13:50:00,142.83,143.42,142.81,143.42,30524.0,142.83,143.42,142.81,143.42,30524.0
2023-02-03 13:55:00,143.37,143.37,142.9,142.98,14960.0,143.37,143.37,142.9,142.98,14960.0
2023-02-03 14:00:00,142.91,143.08,142.66,143.0,19506.0,142.91,143.08,142.66,143.0,19506.0
2023-02-03 14:05:00,143.01,143.03,142.74,142.79,6663.0,143.01,143.03,142.74,142.79,6663.0
2023-02-03 14:10:00,142.74,142.93,142.71,142.93,7216.0,142.74,142.93,142.71,142.93,7216.0
2023-02-03 14:15:00,142.89,142.96,142.75,142.96,9082.0,142.89,142.96,142.75,142.96,9082.0
2023-02-03 14:20:00,142.96,143.11,142.8,142.93,4813.0,142.96,143.11,142.8,142.93,4813.0
2023-02-03 14:25:00,142.93,143.07,142.9,142.97,13760.0,142.93,143.07,142.9,142.97,13760.0
2023-02-03 14:30:00,143.0,143.18,142.78,143.18,19346.0,143.0,143.18,142.78,143.18,19346.0
2023-02-03 14:35:00,143.21,143.56,143.21,143.5,4700.0,143.21,143.56,143.21,143.5,4700.0
2023-02-03 14:40:00,143.42,143.47,143.15,143.43,4698.0,143.42,143.47,143.15,143.43,4698.0
2023-02-03 14:45:00,143.47,143.47,143.03,143.13,7816.0,143.47,143.47,143.03,143.13,7816.0
2023-02-03 14:50:00,143.19,143.19,142.87,142.97,4523.0,143.19,143.19,142.87,142.97,4523.0
2023-02-03 14:55:00,142.91,142.91,142.56,142.68,11377.0,142.91,142.91,142.56,142.68,11377.0
2023-02-03 15:00:00,142.6,142.6,142.35,142.43,10120.0,142.6,142.6,142.35,142.43,10120.0
2023-02-03 15:05:00,142.44,142.68,142.36,142.55,8893.0,142.44,142.68,142.36,142.55,8893.0
2023-02-03 15:10:00,142.55,143.02,142.5,142.91,8020.0,142.55,143.02,142.5,142.91,8020.0
2023-02-03 15:15:00,142.95,143.26,142.94,143.16,12174.0,142.95,143.26,142.94,143.16,12174.0
2023-02-03 15:20:00,143.16,143.19,143.01,143.05,10842.0,143.16,143.19,143.01,143.05,10842.0
2023-02-03 15:25:00,143.11,143.19,142.85,142.92,9767.0,143.11,143.19,142.85,142.92,9767.0
2023-02-03 15:30:00,142.96,142.98,142.53,142.53,11976.0,142.96,142.98,142.53,142.53,11976.0
2023-02-03 15:35:00,142.5,142.59,142.31,142.54,22834.0,142.5,142.59,142.31,142.54,22834.0
2023-02-03 15:40:00,142.53,142.85,142.52,142.8,25985.0,142.53,142.85,142.52,142.8,25985.0
2023-02-03 15:45:00,142.82,143.0,142.53,142.73,42878.0,142.82,143.0,142.53,142.73,42878.0
2023-02-03 15:50:00,142.73,143.0,142.55,142.99,44267.0,142.73,143.0,142.55,142.99,44267.0
2023-02-03 15:55:00,143.0,143.16,142.89,143.1,87111.0,143.0,143.16,142.89,143.1,87111.0
2023-02-06 09:30:00,142.02,142.78,138.69,142.33,352104.0,142.02,142.78,138.69,142.33,352104.0
2023-02-06 09:35:00,142.32,142.52,141.01,141.49,52374.0,142.32,142.52,141.01,141.49,52374.0
2023-02-06 09:40:00,141.42,141.55,140.25,141.05,32138.0,141.42,141.55,140.25,141.05,32138.0
2023-02-06 09:45:00,140.94,141.05,140.07,140.69,54607.0,140.94,141.05,140.07,140.69,54607.0
2023-02-06 09:50:00,140.53,141.89,139.78,140.06,55977.0,140.53,141.89,139.78,140.06,55977.0
2023-02-06 09:55:00,140.05,140.73,139.89,140.12,51368.0,140.05,140.73,139.89,140.12,51368.0
2023-02-06 10:00:00,140.07,140.44,139.75,139.9,45598.0,140.07,140.44,139.75,139.9,45598.0
2023-02-06 10:05:00,139.94,140.32,139.87,140.19,59823.0,139.94,140.32,139.87,140.19,59823.0
2023-02-06 10:10:00,140.22,140.33,139.6,139.6,56305.0,140.22,140.33,139.6,139.6,56305.0
2023-02-06 10:15:00,139.61,139.62,138.88,139.12,54755.0,139.61,139.62,138.88,139.12,54755.0
2023-02-06 10:20:00,139.04,139.4,138.7,138.74,35628.0,139.04,139.4,138.7,138.74,35628.0
2023-02-06 10:25:00,138.74,139.0,138.42,138.52,43095.0,138.74,139.0,138.42,138.52,43095.0
2023-02-06 10:30:00,138.45,139.18,138.4,139.08,32032.0,138.45,139.18,138.4,139.08,32032.0
2023-02-06 10:35:00,139.03,139.23,138.85,138.85,27637.0,139.03,139.23,138.85,138.85,27637.0
2023-02-06 10:40:00,138.91,139.15,138.8,138.99,16758.0,138.91,139.15,138.8,138.99,16758.0
2023-02-06 10:45:00,139.0,139.55,139.0,139.51,30964.0,139.0,139.55,139.0,139.51,30964.0
2023-02-06 10:50:00,139.51,140.38,139.51,140.27,47662.0,139.51,140.38,139.51,140.27,47662.0
2023-02-06 10:55:00,140.2,141.25,140.07,141.03,65365.0,140.2,141.25,140.07,141.03,65365.0
2023-02-06 11:00:00,141.03,141.06,140.39,140.39,23674.0,141.03,141.06,140.39,140.39,23674.0
2023-02-06 11:05:00,140.39,141.81,140.39,141.32,37601.0,140.39,141.81,140.39,141.32,37601.0
2023-02-06 11:10:00,141.28,141.69,141.26,141.47,8818.0,141.28,141.69,141.26,141.47,8818.0
2023-02-06 11:15:00,141.46,141.74,141.27,141.52,13717.0,141.46,141.74,141.27,141.52,13717.0
2023-02-06 11:20:00,141.63,142.64,141.58,142.62,50592.0,141.63,142.64,141.58,142.62,50592.0
2023-02-06 11:25:00,142.61,143.19,142.5,143.04,57733.0,142.61,143.19,142.5,143.04,57733.0
2023-02-06 11:30:00,143.07,143.24,142.12,142.2,58222.0,143.07,143.24,142.12,142.2,58222.0
2023-02-06 11:35:00,142.09,142.09,141.25,141.28,31026.0,142.09,142.09,141.25,141.28,31026.0
2023-02-06 11:40:00,141.38,141.88,141.24,141.67,17041.0,141.38,141.88,141.24,141.67,17041.0
2023-02-06 11:45:00,141.61,141.93,141.25,141.3,7976.0,141.61,141.93,141.25,141.3,7976.0
2023-02-06 11:50:00,141.32,141.64,141.32,141.33,14712.0,141.32,141.64,141.32,141.33,14712.0
2023-02-06 11:55:00,141.37,141.5,141.0,141.15,18063.0,141.37,141.5,141.0,141.15,18063.0
2023-02-06 12:00:00,141.21,141.43,141.04,141.38,6534.0,141.21,141.43,141.04,141.38,6534.0
2023-02-06 12:05:00,141.41,141.53,141.27,141.44,10887.0,141.41,141.53,141.27,141.44,10887.0
2023-02-06 12:10:00,141.45,141.5,141.1,141.5,6807.0,141.45,141.5,141.1,141.5,6807.0
2023-02-06 12:15:00,141.39,141.65,141.13,141.16,8000.0,141.39,141.65,141.13,141.16,8000.0
2023-02-06 12:20:00,141.14,141.66,141.09,141.62,6661.0,141.14,141.66,141.09,141.62,6661.0
2023-02-06 12:25:00,141.62,141.62,141.42,141.55,5964.0,141.62,141.62,141.42,141.55,5964.0
2023-02-06 12:30:00,141.67,141.83,141.62,141.76,4793.0,141.67,141.83,141.62,141.76,4793.0
2023-02-06 12:35:00,141.72,141.99,141.72,141.82,7051.0,141.72,141.99,141.72,141.82,7051.0
2023-02-06 12:40:00,141.8,141.85,141.56,141.58,6295.0,141.8,141.85,141.56,141.58,6295.0
2023-02-06 12:45:00,141.55,141.9,141.55,141.74,5609.0,141.55,141.9,141.55,141.74,5609.0
2023-02-06 12:50:00,141.81,141.89,141.71,141.81,6362.0,141.81,141.89,141.71,141.81,6362.0
2023-02-06 12:55:00,141.86,141.89,141.72,141.79,7139.0,141.86,141.89,141.72,141.79,7139.0
2023-02-06 13:00:00,141.78,141.88,141.41,141.48,6409.0,141.78,141.88,141.41,141.48,6409.0
2023-02-06 13:05:00,141.59,141.72,141.41,141.67,5182.0,141.59,141.72,141.41,141.67,5182.0
2023-02-06 13:10:00,141.76,141.82,141.51,141.72,4741.0,141.76,141.82,141.51,141.72,4741.0
2023-02-06 13:15:00,141.78,142.05,141.78,142.05,4000.0,141.78,142.05,141.78,142.05,4000.0
2023-02-06 13:20:00,142.06,142.28,142.04,142.12,10889.0,142.06,142.28,142.04,142.12,10889.0
2023-02-06 13:25:00,142.12,142.26,142.02,142.1,5731.0,142.12,142.26,142.02,142.1,5731.0
2023-02-06 13:30:00,142.18,142.24,142.08,142.17,5343.0,142.18,142.24,142.08,142.17,5343.0
2023-02-06 13:35:00,142.27,142.27,141.86,141.98,8251.0,142.27,142.27,141.86,141.98,8251.0
2023-02-06 13:40:00,141.99,141.99,141.66,141.67,6725.0,141.99,141.99,141.66,141.67,6725.0
2023-02-06 13:45:00,141.77,141.89,141.74,141.89,9525.0,141.77,141.89,141.74,141.89,9525.0
2023-02-06 13:50:00,141.92,142.19,141.92,142.13,7752.0,141.92,142.19,141.92,142.13,7752.0
2023-02-06 13:55:00,142.15,142.5,142.15,142.36,27484.0,142.15,142.5,142.15,142.36,27484.0
2023-02-06 14:00:00,142.44,142.67,142.44,142.59,7310.0,142.44,142.67,142.44,142.59,7310.0
2023-02-06 14:05:00,142.59,142.69,142.47,142.67,6846.0,142.59,142.69,142.47,142.67,6846.0
2023-02-06 14:10:00,142.64,142.83,142.59,142.71,9599.0,142.64,142.83,142.59,142.71,9599.0
2023-02-06 14:15:00,142.75,143.27,142.67,143.05,28623.0,142.75,143.27,142.67,143.05,28623.0
2023-02-06 14:20:00,143.03,143.37,142.92,143.17,11955.0,143.03,143.37,142.92,143.17,11955.0
2023-02-06 14:25:00,143.19,143.48,142.98,143.03,17562.0,143.19,143.48,142.98,143.03,17562.0
2023-02-06 14:30:00,143.09,143.17,142.84,142.9,17162.0,143.09,143.17,142.84,142.9,17162.0
2023-02-06 14:35:00,142.87,142.9,142.51,142.6,9396.0,142.87,142.9,142.51,142.6,9396.0
2023-02-06 14:40:00,142.66,142.68,142.33,142.49,11339.0,142.66,142.68,142.33,142.49,11339.0
2023-02-06 14:45:00,142.55,142.62,142.46,142.58,8705.0,142.55,142.62,142.46,142.58,8705.0
2023-02-06 14:50:00,142.56,142.83,142.43,142.75,10152.0,142.56,142.83,142.43,142.75,10152.0
2023-02-06 14:55:00,142.76,142.79,142.38,142.39,10597.0,142.76,142.79,142.38,142.39,10597.0
2023-02-06 15:00:00,142.49,142.59,142.4,142.59,5037.0,142.49,142.59,142.4,142.59,5037.0
2023-02-06 15:05:00,142.59,142.63,142.4,142.5,9711.0,142.59,142.63,142.4,142.5,9711.0
2023-02-06 15:10:00,142.47,142.51,142.32,142.45,8416.0,142.47,142.51,142.32,142.45,8416.0
2023-02-06 15:15:00,142.44,142.45,142.25,142.25,13576.0,142.44,142.45,142.25,142.25,13576.0
2023-02-06 15:20:00,142.21,142.28,142.13,142.19,8264.0,142.21,142.28,142.13,142.19,8264.0
2023-02-06 15:25:00,142.19,142.53,142.17,142.42,10175.0,142.19,142.53,142.17,142.42,10175.0
2023-02-06 15:30:00,142.4,142.54,142.19,142.5,16976.0,142.4,142.54,142.19,142.5,16976.0
2023-02-06 15:35:00,142.55,143.05,142.55,143.02,22491.0,142.55,143.05,142.55,143.02,22491.0
2023-02-06 15:40:00,143.03,143.37,142.94,143.1,48626.0,143.03,143.37,142.94,143.1,48626.0
2023-02-06 15:45:00,143.05,143.12,142.79,142.95,35258.0,143.05,143.12,142.79,142.95,35258.0
2023-02-06 15:50:00,142.94,143.5,142.94,143.4,86030.0,142.94,143.5,142.94,143.4,86030.0
2023-02-06 15:55:00,143.36,143.36,142.65,142.79,118138.0,143.36,143.36,142.65,142.79,118138.0
2023-02-07 09:30:00,159.19,160.79,156.1,158.23,1121804.0,159.19,160.79,156.1,158.23,1121804.0
2023-02-07 09:35:00,158.36,158.83,155.52,156.96,703389.0,158.36,158.83,155.52,156.96,703389.0
2023-02-07 09:40:00,157.09,159.49,157.0,158.52,355159.0,157.09,159.49,157.0,158.52,355159.0
2023-02-07 09:45:00,158.63,159.74,157.6,158.48,327338.0,158.63,159.74,157.6,158.48,327338.0
2023-02-07 09:50:00,158.49,159.84,158.04,158.62,331391.0,158.49,159.84,158.04,158.62,331391.0
2023-02-07 09:55:00,158.6,159.05,156.81,157.4,249238.0,158.6,159.05,156.81,157.4,249238.0
2023-02-07 10:00:00,157.47,157.85,155.25,155.44,264854.0,157.47,157.85,155.25,155.44,264854.0
2023-02-07 10:05:00,155.43,155.96,154.71,154.94,308363.0,155.43,155.96,154.71,154.94,308363.0
2023-02-07 10:10:00,154.91,155.24,154.45,155.17,211022.0,154.91,155.24,154.45,155.17,211022.0
2023-02-07 10:15:00,155.01,156.34,154.28,156.24,282286.0,155.01,156.34,154.28,156.24,282286.0
2023-02-07 10:20:00,156.25,157.37,155.81,156.89,257497.0,156.25,157.37,155.81,156.89,257497.0
2023-02-07 10:25:00,156.89,156.89,155.4,155.5,119233.0,156.89,156.89,155.4,155.5,119233.0
2023-02-07 10:30:00,155.53,156.43,155.39,156.18,135387.0,155.53,156.43,155.39,156.18,135387.0
2023-02-07 10:35:00,156.13,157.91,155.92,157.5,150971.0,156.13,157.91,155.92,157.5,150971.0
2023-02-07 10:40:00,157.51,157.83,157.03,157.7,143175.0,157.51,157.83,157.03,157.7,143175.0
2023-02-07 10:45:00,157.7,158.14,157.27,158.0,157722.0,157.7,158.14,157.27,158.0,157722.0
2023-02-07 10:50:00,158.05,158.18,157.0,157.34,96244.0,158.05,158.18,157.0,157.34,96244.0
2023-02-07 10:55:00,157.32,157.5,156.87,157.37,144252.0,157.32,157.5,156.87,157.37,144252.0
2023-02-07 11:00:00,157.37,158.07,157.31,157.55,86481.0,157.37,158.07,157.31,157.55,86481.0
2023-02-07 11:05:00,157.5,157.92,156.88,157.1,105931.0,157.5,157.92,156.88,157.1,105931.0
2023-02-07 11:10:00,156.98,157.33,156.34,157.1,85618.0,156.98,157.33,156.34,157.1,85618.0
2023-02-07 11:15:00,157.03,157.48,156.63,157.45,75973.0,157.03,157.48,156.63,157.45,75973.0
2023-02-07 11:20:00,157.34,159.5,157.11,158.61,210130.0,157.34,159.5,157.11,158.61,210130.0
2023-02-07 11:25:00,158.63,158.72,157.5,157.74,90581.0,158.63,158.72,157.5,157.74,90581.0
2023-02-07 11:30:00,157.74,157.95,157.2,157.55,67550.0,157.74,157.95,157.2,157.55,67550.0
2023-02-07 11:35:00,157.57,157.84,156.93,156.96,78569.0,157.57,157.84,156.93,156.96,78569.0
2023-02-07 11:40:00,156.94,157.24,156.52,156.88,50728.0,156.94,157.24,156.52,156.88,50728.0
2023-02-07 11:45:00,156.81,157.83,156.8,157.66,74099.0,156.81,157.83,156.8,157.66,74099.0
2023-02-07 11:50:00,157.64,158.2,157.45,158.07,57794.0,157.64,158.2,157.45,158.07,57794.0
2023-02-07 11:55:00,158.05,158.23,157.37,157.66,92360.0,158.05,158.23,157.37,157.66,92360.0
2023-02-07 12:00:00,157.62,158.14,157.38,157.91,71351.0,157.62,158.14,157.38,157.91,71351.0
2023-02-07 12:05:00,157.91,158.4,157.49,158.04,109098.0,157.91,158.4,157.49,158.04,109098.0
2023-02-07 12:10:00,158.06,158.75,157.97,158.62,44699.0,158.06,158.75,157.97,158.62,44699.0
2023-02-07 12:15:00,158.62,158.62,158.09,158.24,34849.0,158.62,158.62,158.09,158.24,34849.0
2023-02-07 12:20:00,158.25,158.4,157.92,158.13,31617.0,158.25,158.4,157.92,158.13,31617.0
2023-02-07 12:25:00,158.07,158.15,157.69,157.69,23189.0,158.07,158.15,157.69,157.69,23189.0
2023-02-07 12:30:00,157.62,157.74,156.95,157.23,39299.0,157.62,157.74,156.95,157.23,39299.0
2023-02-07 12:35:00,157.25,157.47,156.74,156.81,32961.0,157.25,157.47,156.74,156.81,32961.0
2023-02-07 12:40:00,156.85,157.52,156.73,157.41,45009.0,156.85,157.52,156.73,157.41,45009.0
2023-02-07 12:45:00,157.29,158.45,157.29,158.44,49698.0,157.29,158.45,157.29,158.44,49698.0
2023-02-07 12:50:00,158.45,159.68,158.38,159.41,89507.0,158.45,159.68,158.38,159.41,89507.0
2023-02-07 12:55:00,159.43,159.6,158.91,158.97,44862.0,159.43,159.6,158.91,158.97,44862.0
2023-02-07 13:00:00,159.1,159.29,158.42,158.47,55386.0,159.1,159.29,158.42,158.47,55386.0
2023-02-07 13:05:00,158.49,159.08,158.32,158.72,31462.0,158.49,159.08,158.32,158.72,31462.0
2023-02-07 13:10:00,158.63,158.86,158.3,158.38,22441.0,158.63,158.86,158.3,158.38,22441.0
2023-02-07 13:15:00,158.41,158.85,157.92,158.75,45993.0,158.41,158.85,157.92,158.75,45993.0
2023-02-07 13:20:00,158.75,158.96,158.3,158.5,40534.0,158.75,158.96,158.3,158.5,40534.0
2023-02-07 13:25:00,158.6,159.04,157.6,157.67,54428.0,158.6,159.04,157.6,157.67,54428.0
2023-02-07 13:30:00,157.61,157.89,157.15,157.17,59843.0,157.61,157.89,157.15,157.17,59843.0
2023-02-07 13:35:00,157.06,157.62,156.91,157.26,37865.0,157.06,157.62,156.91,157.26,37865.0
2023-02-07 13:40:00,157.29,157.9,156.76,156.97,26848.0,157.29,157.9,156.76,156.97,26848.0
2023-02-07 13:45:00,156.98,157.49,156.79,157.45,31192.0,156.98,157.49,156.79,157.45,31192.0
2023-02-07 13:50:00,157.44,158.3,157.13,158.21,30673.0,157.44,158.3,157.13,158.21,30673.0
2023-02-07 13:55:00,158.21,158.5,158.04,158.5,24061.0,158.21,158.5,158.04,158.5,24061.0
2023-02-07 14:00:00,158.55,159.95,158.52,159.93,114950.0,158.55,159.95,158.52,159.93,114950.0
2023-02-07 14:05:00,159.89,160.5,159.19,159.85,143569.0,159.89,160.5,159.19,159.85,143569.0
2023-02-07 14:10:00,159.9,159.93,159.21,159.74,27457.0,159.9,159.93,159.21,159.74,27457.0
2023-02-07 14:15:00,159.74,159.97,159.38,159.38,51596.0,159.74,159.97,159.38,159.38,51596.0
2023-02-07 14:20:00,159.38,159.53,159.03,159.15,28801.0,159.38,159.53,159.03,159.15,28801.0
2023-02-07 14:25:00,159.18,159.6,159.15,159.54,27052.0,159.18,159.6,159.15,159.54,27052.0
2023-02-07 14:30:00,159.59,160.35,159.36,159.89,59130.0,159.59,160.35,159.36,159.89,59130.0
2023-02-07 14:35:00,159.87,160.0,159.64,159.82,29696.0,159.87,160.0,159.64,159.82,29696.0
2023-02-07 14:40:00,159.82,160.0,159.13,159.2,40162.0,159.82,160.0,159.13,159.2,40162.0
2023-02-07 14:45:00,159.25,159.35,159.08,159.35,16260.0,159.25,159.35,159.08,159.35,16260.0
2023-02-07 14:50:00,159.23,159.5,159.11,159.34,30700.0,159.23,159.5,159.11,159.34,30700.0
2023-02-07 14:55:00,159.34,159.44,158.92,159.2,28641.0,159.34,159.44,158.92,159.2,28641.0
2023-02-07 15:00:00,159.2,159.59,159.1,159.13,23748.0,159.2,159.59,159.1,159.13,23748.0
2023-02-07 15:05:00,159.16,159.48,159.01,159.23,24380.0,159.16,159.48,159.01,159.23,24380.0
2023-02-07 15:10:00,159.22,159.55,159.19,159.3,18269.0,159.22,159.55,159.19,159.3,18269.0
2023-02-07 15:15:00,159.28,159.35,158.75,159.14,35453.0,159.28,159.35,158.75,159.14,35453.0
2023-02-07 15:20:00,159.11,160.14,159.05,159.94,80064.0,159.11,160.14,159.05,159.94,80064.0
2023-02-07 15:25:00,159.92,160.68,159.81,160.3,114090.0,159.92,160.68,159.81,160.3,114090.0
2023-02-07 15:30:00,160.3,160.6,160.12,160.33,74348.0,160.3,160.6,160.12,160.33,74348.0
2023-02-07 15:35:00,160.36,160.36,159.83,159.91,90380.0,160.36,160.36,159.83,159.91,90380.0
2023-02-07 15:40:00,159.9,160.0,159.46,159.64,98639.0,159.9,160.0,159.46,159.64,98639.0
2023-02-07 15:45:00,159.61,160.07,159.12,159.39,218683.0,159.61,160.07,159.12,159.39,218683.0
2023-02-07 15:50:00,159.34,160.47,159.23,160.47,171839.0,159.34,160.47,159.23,160.47,171839.0
2023-02-07 15:55:00,160.52,160.88,160.2,160.21,298167.0,160.52,160.88,160.2,160.21,298167.0
2023-02-08 09:30:00,157.0,157.25,153.31,153.33,466149.0,157.0,157.25,153.31,153.33,466149.0
2023-02-08 09:35:00,153.32,155.01,153.18,154.5,189354.0,153.32,155.01,153.18,154.5,189354.0
2023-02-08 09:40:00,154.47,154.67,151.77,152.6,190015.0,154.47,154.67,151.77,152.6,190015.0
2023-02-08 09:45:00,152.67,152.67,150.94,152.09,129774.0,152.67,152.67,150.94,152.09,129774.0
2023-02-08 09:50:00,152.0,152.7,151.7,151.89,78204.0,152.0,152.7,151.7,151.89,78204.0
2023-02-08 09:55:00,151.82,152.6,151.31,152.54,81716.0,151.82,152.6,151.31,152.54,81716.0
2023-02-08 10:00:00,152.5,152.7,151.77,152.31,55985.0,152.5,152.7,151.77,152.31,55985.0
2023-02-08 10:05:00,152.32,152.73,151.39,151.53,90253.0,152.32,152.73,151.39,151.53,90253.0
2023-02-08 10:10:00,151.58,152.58,151.39,152.49,59744.0,151.58,152.58,151.39,152.49,59744.0
2023-02-08 10:15:00,152.54,153.25,152.54,152.91,57241.0,152.54,153.25,152.54,152.91,57241.0
2023-02-08 10:20:00,152.94,153.08,152.37,152.65,38469.0,152.94,153.08,152.37,152.65,38469.0
2023-02-08 10:25:00,152.62,152.96,152.14,152.89,29699.0,152.62,152.96,152.14,152.89,29699.0
2023-02-08 10:30:00,152.84,152.86,151.89,152.14,41668.0,152.84,152.86,151.89,152.14,41668.0
2023-02-08 10:35:00,152.11,152.49,151.86,152.41,54417.0,152.11,152.49,151.86,152.41,54417.0
2023-02-08 10:40:00,152.5,152.9,152.2,152.25,36850.0,152.5,152.9,152.2,152.25,36850.0
2023-02-08 10:45:00,152.27,152.56,152.06,152.4,30293.0,152.27,152.56,152.06,152.4,30293.0
2023-02-08 10:50:00,152.34,152.45,152.03,152.19,39631.0,152.34,152.45,152.03,152.19,39631.0
2023-02-08 10:55:00,152.19,153.1,152.09,152.21,30881.0,152.19,153.1,152.09,152.21,30881.0
2023-02-08 11:00:00,152.14,152.42,151.82,152.13,30826.0,152.14,152.42,151.82,152.13,30826.0
2023-02-08 11:05:00,152.11,152.53,152.1,152.53,12255.0,152.11,152.53,152.1,152.53,12255.0
2023-02-08 11:10:00,152.44,152.71,152.36,152.63,15272.0,152.44,152.71,152.36,152.63,15272.0
2023-02-08 11:15:00,152.74,152.8,152.54,152.66,9855.0,152.74,152.8,152.54,152.66,9855.0
2023-02-08 11:20:00,152.66,152.73,152.23,152.32,14161.0,152.66,152.73,152.23,152.32,14161.0
2023-02-08 11:25:00,152.36,152.47,152.19,152.29,31520.0,152.36,152.47,152.19,152.29,31520.0
2023-02-08 11:30:00,152.25,152.61,152.18,152.59,33162.0,152.25,152.61,152.18,152.59,33162.0
2023-02-08 11:35:00,152.63,153.03,152.63,152.93,18326.0,152.63,153.03,152.63,152.93,18326.0
2023-02-08 11:40:00,152.92,153.32,152.81,153.26,28186.0,152.92,153.32,152.81,153.26,28186.0
2023-02-08 11:45:00,153.2,153.67,153.2,153.54,23397.0,153.2,153.67,153.2,153.54,23397.0
2023-02-08 11:50:00,153.57,153.81,153.02,153.19,35115.0,153.57,153.81,153.02,153.19,35115.0
2023-02-08 11:55:00,153.23,153.66,153.23,153.3,25854.0,153.23,153.66,153.23,153.3,25854.0
2023-02-08 12:00:00,153.31,153.31,153.02,153.08,16506.0,153.31,153.31,153.02,153.08,16506.0
2023-02-08 12:05:00,153.07,153.2,153.04,153.2,17323.0,153.07,153.2,153.04,153.2,17323.0
2023-02-08 12:10:00,153.22,153.57,153.13,153.51,27761.0,153.22,153.57,153.13,153.51,27761.0
2023-02-08 12:15:00,153.5,153.56,152.48,152.53,32120.0,153.5,153.56,152.48,152.53,32120.0
2023-02-08 12:20:00,152.53,152.68,152.11,152.16,9676.0,152.53,152.68,152.11,152.16,9676.0
2023-02-08 12:25:00,152.16,152.35,151.91,152.09,24245.0,152.16,152.35,151.91,152.09,24245.0
2023-02-08 12:30:00,152.09,152.35,151.79,151.8,21306.0,152.09,152.35,151.79,151.8,21306.0
2023-02-08 12:35:00,151.83,151.88,151.49,151.68,13756.0,151.83,151.88,151.49,151.68,13756.0
2023-02-08 12:40:00,151.64,151.89,151.44,151.89,17703.0,151.64,151.89,151.44,151.89,17703.0
2023-02-08 12:45:00,152.0,152.15,151.95,152.15,11758.0,152.0,152.15,151.95,152.15,11758.0
2023-02-08 12:50:00,152.1,152.43,151.99,152.32,26544.0,152.1,152.43,151.99,152.32,26544.0
2023-02-08 12:55:00,152.37,152.47,152.06,152.39,22271.0,152.37,152.47,152.06,152.39,22271.0
2023-02-08 13:00:00,152.44,152.86,152.34,152.78,11509.0,152.44,152.86,152.34,152.78,11509.0
2023-02-08 13:05:00,152.77,153.24,152.69,153.2,18313.0,152.77,153.24,152.69,153.2,18313.0
2023-02-08 13:10:00,153.12,153.18,152.89,152.96,12814.0,153.12,153.18,152.89,152.96,12814.0
2023-02-08 13:15:00,152.9,153.41,152.87,153.21,12499.0,152.9,153.41,152.87,153.21,12499.0
2023-02-08 13:20:00,153.21,153.23,153.07,153.12,5487.0,153.21,153.23,153.07,153.12,5487.0
2023-02-08 13:25:00,153.15,153.31,153.05,153.29,11685.0,153.15,153.31,153.05,153.29,11685.0
2023-02-08 13:30:00,153.28,153.29,152.84,152.84,17887.0,153.28,153.29,152.84,152.84,17887.0
2023-02-08 13:35:00,152.88,153.1,152.84,153.06,18631.0,152.88,153.1,152.84,153.06,18631.0
2023-02-08 13:40:00,153.03,153.09,152.91,153.05,8230.0,153.03,153.09,152.91,153.05,8230.0
2023-02-08 13:45:00,153.05,153.19,152.9,152.91,7334.0,153.05,153.19,152.9,152.91,7334.0
2023-02-08 13:50:00,152.91,152.91,152.66,152.91,9311.0,152.91,152.91,152.66,152.91,9311.0
2023-02-08 13:55:00,152.91,153.49,152.91,153.44,11181.0,152.91,153.49,152.91,153.44,11181.0
2023-02-08 14:00:00,153.4,153.4,152.86,153.2,20494.0,153.4,153.4,152.86,153.2,20494.0
2023-02-08 14:05:00,153.22,153.44,153.22,153.28,10593.0,153.22,153.44,153.22,153.28,10593.0
2023-02-08 14:10:00,153.27,153.43,153.25,153.36,16635.0,153.27,153.43,153.25,153.36,16635.0
2023-02-08 14:15:00,153.41,153.71,153.41,153.52,15543.0,153.41,153.71,153.41,153.52,15543.0
2023-02-08 14:20:00,153.56,153.59,153.36,153.4,5894.0,153.56,153.59,153.36,153.4,5894.0
2023-02-08 14:25:00,153.37,153.55,153.35,153.49,8039.0,153.37,153.55,153.35,153.49,8039.0
2023-02-08 14:30:00,153.5,153.84,153.48,153.78,19240.0,153.5,153.84,153.48,153.78,19240.0
2023-02-08 14:35:00,153.78,153.82,153.45,153.53,9490.0,153.78,153.82,153.45,153.53,9490.0
2023-02-08 14:40:00,153.53,153.7,153.38,153.46,12062.0,153.53,153.7,153.38,153.46,12062.0
2023-02-08 14:45:00,153.48,153.68,153.31,153.31,6057.0,153.48,153.68,153.31,153.31,6057.0
2023-02-08 14:50:00,153.28,153.65,153.25,153.49,8275.0,153.28,153.65,153.25,153.49,8275.0
2023-02-08 14:55:00,153.47,153.63,153.34,153.34,13074.0,153.47,153.63,153.34,153.34,13074.0
2023-02-08 15:00:00,153.39,153.56,153.31,153.34,17075.0,153.39,153.56,153.31,153.34,17075.0
2023-02-08 15:05:00,153.36,153.36,152.45,152.86,53400.0,153.36,153.36,152.45,152.86,53400.0
2023-02-08 15:10:00,152.79,152.97,152.5,152.5,25145.0,152.79,152.97,152.5,152.5,25145.0
2023-02-08 15:15:00,152.49,152.56,151.93,151.94,78835.0,152.49,152.56,151.93,151.94,78835.0
2023-02-08 15:20:00,151.94,152.63,151.88,152.59,35711.0,151.94,152.63,151.88,152.59,35711.0
2023-02-08 15:25:00,152.6,152.68,152.41,152.58,41864.0,152.6,152.68,152.41,152.58,41864.0
2023-02-08 15:30:00,152.56,152.6,152.26,152.45,35731.0,152.56,152.6,152.26,152.45,35731.0
2023-02-08 15:35:00,152.47,152.8,152.46,152.6,49712.0,152.47,152.8,152.46,152.6,49712.0
2023-02-08 15:40:00,152.56,152.72,152.47,152.47,61507.0,152.56,152.72,152.47,152.47,61507.0
2023-02-08 15:45:00,152.47,152.63,152.16,152.17,82720.0,152.47,152.63,152.16,152.17,82720.0
2023-02-08 15:50:00,152.2,152.47,152.03,152.38,132792.0,152.2,152.47,152.03,152.38,132792.0
2023-02-08 15:55:00,152.39,152.41,152.12,152.37,171017.0,152.39,152.41,152.12,152.37,171017.0
2023-02-09 09:30:00,154.47,154.5,151.47,152.58,300044.0,154.47,154.5,151.47,152.58,300044.0
2023-02-09 09:35:00,152.72,152.82,151.48,152.27,87962.0,152.72,152.82,151.48,152.27,87962.0
2023-02-09 09:40:00,152.3,152.8,151.2,151.6,103291.0,152.3,152.8,151.2,151.6,103291.0
2023-02-09 09:45:00,151.61,153.36,151.61,152.74,115615.0,151.61,153.36,151.61,152.74,115615.0
2023-02-09 09:50:00,152.81,153.39,151.62,151.78,54571.0,152.81,153.39,151.62,151.78,54571.0
2023-02-09 09:55:00,151.78,151.91,150.68,151.15,49722.0,151.78,151.91,150.68,151.15,49722.0
2023-02-09 10:00:00,151.22,151.54,150.8,151.12,36186.0,151.22,151.54,150.8,151.12,36186.0
2023-02-09 10:05:00,151.11,151.27,150.81,151.21,20134.0,151.11,151.27,150.81,151.21,20134.0
2023-02-09 10:10:00,151.08,151.4,151.03,151.09,24454.0,151.08,151.4,151.03,151.09,24454.0
2023-02-09 10:15:00,151.16,151.3,150.61,151.0,34325.0,151.16,151.3,150.61,151.0,34325.0
2023-02-09 10:20:00,151.02,151.04,150.02,150.1,46866.0,151.02,151.04,150.02,150.1,46866.0
2023-02-09 10:25:00,150.07,150.1,148.52,149.09,121273.0,150.07,150.1,148.52,149.09,121273.0
2023-02-09 10:30:00,149.05,149.76,149.0,149.27,42550.0,149.05,149.76,149.0,149.27,42550.0
2023-02-09 10:35:00,149.25,149.56,149.01,149.34,26925.0,149.25,149.56,149.01,149.34,26925.0
2023-02-09 10:40:00,149.34,149.39,148.88,149.01,28944.0,149.34,149.39,148.88,149.01,28944.0
2023-02-09 10:45:00,149.05,149.45,148.94,149.27,25413.0,149.05,149.45,148.94,149.27,25413.0
2023-02-09 10:50:00,149.28,149.6,149.05,149.29,30714.0,149.28,149.6,149.05,149.29,30714.0
2023-02-09 10:55:00,149.21,149.56,149.12,149.24,24312.0,149.21,149.56,149.12,149.24,24312.0
2023-02-09 11:00:00,149.22,149.55,148.65,148.8,50791.0,149.22,149.55,148.65,148.8,50791.0
2023-02-09 11:05:00,148.75,149.07,148.53,148.92,32842.0,148.75,149.07,148.53,148.92,32842.0
2023-02-09 11:10:00,148.93,149.13,148.7,148.71,27018.0,148.93,149.13,148.7,148.71,27018.0
2023-02-09 11:15:00,148.66,149.13,148.55,148.94,22239.0,148.66,149.13,148.55,148.94,22239.0
2023-02-09 11:20:00,148.91,148.91,148.63,148.81,11858.0,148.91,148.91,148.63,148.81,11858.0
2023-02-09 11:25:00,148.8,149.08,148.79,149.05,15731.0,148.8,149.08,148.79,149.05,15731.0
2023-02-09 11:30:00,149.05,149.07,148.55,148.63,21735.0,149.05,149.07,148.55,148.63,21735.0
2023-02-09 11:35:00,148.6,148.78,148.3,148.49,24074.0,148.6,148.78,148.3,148.49,24074.0
2023-02-09 11:40:00,148.44,148.5,148.01,148.34,35587.0,148.44,148.5,148.01,148.34,35587.0
2023-02-09 11:45:00,148.25,148.32,148.05,148.24,16018.0,148.25,148.32,148.05,148.24,16018.0
2023-02-09 11:50:00,148.23,148.3,147.82,147.88,13310.0,148.23,148.3,147.82,147.88,13310.0
2023-02-09 11:55:00,147.94,148.41,147.75,148.24,14772.0,147.94,148.41,147.75,148.24,14772.0
2023-02-09 12:00:00,148.29,148.45,148.1,148.21,10574.0,148.29,148.45,148.1,148.21,10574.0
2023-02-09 12:05:00,148.2,148.29,148.02,148.06,10614.0,148.2,148.29,148.02,148.06,10614.0
2023-02-09 12:10:00,148.07,148.18,147.93,148.15,16728.0,148.07,148.18,147.93,148.15,16728.0
2023-02-09 12:15:00,148.18,148.56,148.06,148.33,27379.0,148.18,148.56,148.06,148.33,27379.0
2023-02-09 12:20:00,148.27,148.51,148.12,148.49,9016.0,148.27,148.51,148.12,148.49,9016.0
2023-02-09 12:25:00,148.46,148.5,148.25,148.3,7681.0,148.46,148.5,148.25,148.3,7681.0
2023-02-09 12:30:00,148.29,148.46,148.02,148.07,16742.0,148.29,148.46,148.02,148.07,16742.0
2023-02-09 12:35:00,148.01,148.06,147.5,147.97,32039.0,148.01,148.06,147.5,147.97,32039.0
2023-02-09 12:40:00,148.0,148.32,147.91,147.98,11603.0,148.0,148.32,147.91,147.98,11603.0
2023-02-09 12:45:00,147.98,148.0,147.45,147.48,10455.0,147.98,148.0,147.45,147.48,10455.0
2023-02-09 12:50:00,147.47,147.66,147.37,147.59,26155.0,147.47,147.66,147.37,147.59,26155.0
2023-02-09 12:55:00,147.61,148.13,147.47,148.13,26758.0,147.61,148.13,147.47,148.13,26758.0
2023-02-09 13:00:00,147.98,147.98,147.43,147.6,15181.0,147.98,147.98,147.43,147.6,15181.0
2023-02-09 13:05:00,147.68,147.94,147.62,147.89,15760.0,147.68,147.94,147.62,147.89,15760.0
2023-02-09 13:10:00,147.92,147.92,147.62,147.84,12484.0,147.92,147.92,147.62,147.84,12484.0
2023-02-09 13:15:00,147.87,148.21,147.78,147.99,26868.0,147.87,148.21,147.78,147.99,26868.0
2023-02-09 13:20:00,148.04,148.08,147.71,147.89,13551.0,148.04,148.08,147.71,147.89,13551.0
2023-02-09 13:25:00,147.94,148.07,147.72,147.72,7270.0,147.94,148.07,147.72,147.72,7270.0
2023-02-09 13:30:00,147.76,147.89,147.59,147.72,9618.0,147.76,147.89,147.59,147.72,9618.0
2023-02-09 13:35:00,147.68,147.76,147.52,147.55,8434.0,147.68,147.76,147.52,147.55,8434.0
2023-02-09 13:40:00,147.55,147.55,147.24,147.24,19926.0,147.55,147.55,147.24,147.24,19926.0
2023-02-09 13:45:00,147.29,147.97,147.23,147.92,13098.0,147.29,147.97,147.23,147.92,13098.0
2023-02-09 13:50:00,147.88,147.98,147.71,147.94,9257.0,147.88,147.98,147.71,147.94,9257.0
2023-02-09 13:55:00,147.99,148.01,147.68,147.94,5893.0,147.99,148.01,147.68,147.94,5893.0
2023-02-09 14:00:00,148.0,148.07,147.68,147.81,14469.0,148.0,148.07,147.68,147.81,14469.0
2023-02-09 14:05:00,147.79,147.9,147.71,147.9,9087.0,147.79,147.9,147.71,147.9,9087.0
2023-02-09 14:10:00,147.85,147.85,147.63,147.75,10871.0,147.85,147.85,147.63,147.75,10871.0
2023-02-09 14:15:00,147.71,147.85,147.66,147.79,5218.0,147.71,147.85,147.66,147.79,5218.0
2023-02-09 14:20:00,147.79,147.92,147.67,147.69,9234.0,147.79,147.92,147.67,147.69,9234.0
2023-02-09 14:25:00,147.64,147.81,147.41,147.44,19159.0,147.64,147.81,147.41,147.44,19159.0
2023-02-09 14:30:00,147.46,147.62,147.38,147.4,10923.0,147.46,147.62,147.38,147.4,10923.0
2023-02-09 14:35:00,147.36,147.38,146.76,147.03,29863.0,147.36,147.38,146.76,147.03,29863.0
2023-02-09 14:40:00,147.0,147.3,146.85,147.23,14541.0,147.0,147.3,146.85,147.23,14541.0
2023-02-09 14:45:00,147.29,147.34,146.66,146.71,30245.0,147.29,147.34,146.66,146.71,30245.0
2023-02-09 14:50:00,146.74,147.07,146.73,147.06,11865.0,146.74,147.07,146.73,147.06,11865.0
2023-02-09 14:55:00,147.05,147.06,146.81,146.92,10572.0,147.05,147.06,146.81,146.92,10572.0
2023-02-09 15:00:00,146.96,147.03,146.75,146.78,12649.0,146.96,147.03,146.75,146.78,12649.0
2023-02-09 15:05:00,146.82,147.02,146.69,146.95,13222.0,146.82,147.02,146.69,146.95,13222.0
2023-02-09 15:10:00,146.95,147.3,146.76,147.21,27186.0,146.95,147.3,146.76,147.21,27186.0
2023-02-09 15:15:00,147.25,147.26,147.07,147.24,23831.0,147.25,147.26,147.07,147.24,23831.0
2023-02-09 15:20:00,147.26,147.37,147.1,147.14,28279.0,147.26,147.37,147.1,147.14,28279.0
2023-02-09 15:25:00,147.14,147.18,147.02,147.18,21700.0,147.14,147.18,147.02,147.18,21700.0
2023-02-09 15:30:00,147.19,147.28,146.9,146.96,43181.0,147.19,147.28,146.9,146.96,43181.0
2023-02-09 15:35:00,146.96,147.33,146.93,147.22,38921.0,146.96,147.33,146.93,147.22,38921.0
2023-02-09 15:40:00,147.22,147.93,147.19,147.91,39405.0,147.22,147.93,147.19,147.91,39405.0
2023-02-09 15:45:00,147.91,147.94,147.61,147.86,48399.0,147.91,147.94,147.61,147.86,48399.0
2023-02-09 15:50:00,147.93,148.2,147.91,148.03,73659.0,147.93,148.2,147.91,148.03,73659.0
2023-02-09 15:55:00,148.0,148.14,147.74,148.1,120615.0,148.0,148.14,147.74,148.1,120615.0
2023-02-10 09:30:00,142.84,144.75,142.57,143.75,136793.0,142.84,144.75,142.57,143.75,136793.0
2023-02-10 09:35:00,143.71,144.27,143.14,143.14,28859.0,143.71,144.27,143.14,143.14,28859.0
2023-02-10 09:40:00,143.09,143.45,142.36,142.71,57610.0,143.09,143.45,142.36,142.71,57610.0
2023-02-10 09:45:00,142.65,143.45,142.55,143.35,44239.0,142.65,143.45,142.55,143.35,44239.0
2023-02-10 09:50:00,143.27,143.81,143.17,143.4,22397.0,143.27,143.81,143.17,143.4,22397.0
2023-02-10 09:55:00,143.47,143.55,143.25,143.35,17320.0,143.47,143.55,143.25,143.35,17320.0
2023-02-10 10:00:00,143.2,143.5,142.07,142.11,28384.0,143.2,143.5,142.07,142.11,28384.0
2023-02-10 10:05:00,142.35,142.95,142.14,142.46,21628.0,142.35,142.95,142.14,142.46,21628.0
2023-02-10 10:10:00,142.52,143.34,142.5,143.06,21254.0,142.52,143.34,142.5,143.06,21254.0
2023-02-10 10:15:00,143.1,143.49,142.98,143.1,24184.0,143.1,143.49,142.98,143.1,24184.0
2023-02-10 10:20:00,143.14,143.26,142.78,142.91,20565.0,143.14,143.26,142.78,142.91,20565.0
2023-02-10 10:25:00,142.92,142.92,142.13,142.21,35486.0,142.92,142.92,142.13,142.21,35486.0
2023-02-10 10:30:00,142.18,142.62,142.15,142.49,21194.0,142.18,142.62,142.15,142.49,21194.0
2023-02-10 10:35:00,142.52,142.82,142.39,142.46,12471.0,142.52,142.82,142.39,142.46,12471.0
2023-02-10 10:40:00,142.47,142.48,141.82,141.85,28147.0,142.47,142.48,141.82,141.85,28147.0
2023-02-10 10:45:00,141.76,141.98,141.65,141.79,25764.0,141.76,141.98,141.65,141.79,25764.0
2023-02-10 10:50:00,141.83,141.83,141.17,141.78,38555.0,141.83,141.83,141.17,141.78,38555.0
2023-02-10 10:55:00,141.86,141.92,141.52,141.83,43767.0,141.86,141.92,141.52,141.83,43767.0
2023-02-10 11:00:00,141.78,141.89,141.5,141.87,16379.0,141.78,141.89,141.5,141.87,16379.0
2023-02-10 11:05:00,141.89,142.13,141.76,141.89,18222.0,141.89,142.13,141.76,141.89,18222.0
2023-02-10 11:10:00,141.87,141.94,141.31,141.49,14300.0,141.87,141.94,141.31,141.49,14300.0
2023-02-10 11:15:00,141.59,141.92,141.53,141.9,15420.0,141.59,141.92,141.53,141.9,15420.0
2023-02-10 11:20:00,141.85,141.89,141.4,141.46,18683.0,141.85,141.89,141.4,141.46,18683.0
2023-02-10 11:25:00,141.46,141.6,141.15,141.59,21711.0,141.46,141.6,141.15,141.59,21711.0
2023-02-10 11:30:00,141.6,141.72,141.36,141.55,14670.0,141.6,141.72,141.36,141.55,14670.0
2023-02-10 11:35:00,141.57,141.68,141.22,141.22,4299.0,141.57,141.68,141.22,141.22,4299.0
2023-02-10 11:40:00,141.22,141.42,141.13,141.27,19549.0,141.22,141.42,141.13,141.27,19549.0
2023-02-10 11:45:00,141.21,141.25,140.93,141.14,14477.0,141.21,141.25,140.93,141.14,14477.0
2023-02-10 11:50:00,141.1,141.39,140.98,141.36,9364.0,141.1,141.39,140.98,141.36,9364.0
2023-02-10 11:55:00,141.4,141.4,140.94,140.99,12679.0,141.4,141.4,140.94,140.99,12679.0
2023-02-10 12:00:00,140.94,140.97,140.41,140.5,10932.0,140.94,140.97,140.41,140.5,10932.0
2023-02-10 12:05:00,140.54,140.7,140.31,140.33,15704.0,140.54,140.7,140.31,140.33,15704.0
2023-02-10 12:10:00,140.38,140.38,139.59,139.71,73216.0,140.38,140.38,139.59,139.71,73216.0
2023-02-10 12:15:00,139.7,139.7,139.17,139.34,19992.0,139.7,139.7,139.17,139.34,19992.0
2023-02-10 12:20:00,139.34,139.98,139.33,139.95,28839.0,139.34,139.98,139.33,139.95,28839.0
2023-02-10 12:25:00,139.94,140.1,139.79,139.94,10007.0,139.94,140.1,139.79,139.94,10007.0
2023-02-10 12:30:00,139.96,140.37,139.83,140.02,19812.0,139.96,140.37,139.83,140.02,19812.0
2023-02-10 12:35:00,140.07,140.27,140.0,140.0,8342.0,140.07,140.27,140.0,140.0,8342.0
2023-02-10 12:40:00,139.96,140.19,139.92,140.08,10684.0,139.96,140.19,139.92,140.08,10684.0
2023-02-10 12:45:00,140.08,140.46,140.01,140.09,10997.0,140.08,140.46,140.01,140.09,10997.0
2023-02-10 12:50:00,140.12,140.27,140.06,140.19,7975.0,140.12,140.27,140.06,140.19,7975.0
2023-02-10 12:55:00,140.16,140.38,140.04,140.3,5751.0,140.16,140.38,140.04,140.3,5751.0
2023-02-10 13:00:00,140.29,140.54,140.29,140.47,11528.0,140.29,140.54,140.29,140.47,11528.0
2023-02-10 13:05:00,140.41,140.86,140.35,140.76,11944.0,140.41,140.86,140.35,140.76,11944.0
2023-02-10 13:10:00,140.8,140.81,140.56,140.58,10103.0,140.8,140.81,140.56,140.58,10103.0
2023-02-10 13:15:00,140.63,140.64,140.28,140.53,15202.0,140.63,140.64,140.28,140.53,15202.0
2023-02-10 13:20:00,140.48,140.56,140.06,140.06,9774.0,140.48,140.56,140.06,140.06,9774.0
2023-02-10 13:25:00,140.07,140.26,140.06,140.26,6928.0,140.07,140.26,140.06,140.26,6928.0
2023-02-10 13:30:00,140.26,140.28,139.9,140.16,17624.0,140.26,140.28,139.9,140.16,17624.0
2023-02-10 13:35:00,140.16,140.2,139.94,140.04,7794.0,140.16,140.2,139.94,140.04,7794.0
2023-02-10 13:40:00,140.04,140.07,139.67,139.68,20688.0,140.04,140.07,139.67,139.68,20688.0
2023-02-10 13:45:00,139.64,139.9,139.58,139.76,13136.0,139.64,139.9,139.58,139.76,13136.0
2023-02-10 13:50:00,139.77,139.84,139.6,139.6,11983.0,139.77,139.84,139.6,139.6,11983.0
2023-02-10 13:55:00,139.6,139.66,139.47,139.5,36542.0,139.6,139.66,139.47,139.5,36542.0
2023-02-10 14:00:00,139.52,139.58,139.0,139.27,19455.0,139.52,139.58,139.0,139.27,19455.0
2023-02-10 14:05:00,139.28,139.32,138.92,138.98,22835.0,139.28,139.32,138.92,138.98,22835.0
2023-02-10 14:10:00,138.98,139.02,138.65,138.72,37376.0,138.98,139.02,138.65,138.72,37376.0
2023-02-10 14:15:00,138.71,139.13,138.66,139.02,26693.0,138.71,139.13,138.66,139.02,26693.0
2023-02-10 14:20:00,139.0,139.22,138.83,138.84,23727.0,139.0,139.22,138.83,138.84,23727.0
2023-02-10 14:25:00,138.75,139.0,138.69,138.98,16247.0,138.75,139.0,138.69,138.98,16247.0
2023-02-10 14:30:00,138.98,139.09,138.84,138.84,16434.0,138.98,139.09,138.84,138.84,16434.0
2023-02-10 14:35:00,138.8,138.91,138.51,138.61,24936.0,138.8,138.91,138.51,138.61,24936.0
2023-02-10 14:40:00,138.63,138.8,138.46,138.51,22432.0,138.63,138.8,138.46,138.51,22432.0
2023-02-10 14:45:00,138.51,138.53,138.02,138.15,32453.0,138.51,138.53,138.02,138.15,32453.0
2023-02-10 14:50:00,138.12,138.76,138.12,138.6,36759.0,138.12,138.76,138.12,138.6,36759.0
2023-02-10 14:55:00,138.51,138.66,138.13,138.2,44458.0,138.51,138.66,138.13,138.2,44458.0
2023-02-10 15:00:00,138.22,138.42,138.04,138.23,28520.0,138.22,138.42,138.04,138.23,28520.0
2023-02-10 15:05:00,138.21,138.33,137.88,138.01,34761.0,138.21,138.33,137.88,138.01,34761.0
2023-02-10 15:10:00,137.98,138.44,137.95,138.22,19150.0,137.98,138.44,137.95,138.22,19150.0
2023-02-10 15:15:00,138.22,138.37,137.67,137.71,44563.0,138.22,138.37,137.67,137.71,44563.0
2023-02-10 15:20:00,137.67,138.01,137.53,137.88,49169.0,137.67,138.01,137.53,137.88,49169.0
2023-02-10 15:25:00,137.86,138.1,137.83,137.97,32148.0,137.86,138.1,137.83,137.97,32148.0
2023-02-10 15:30:00,137.96,138.37,137.88,138.37,49775.0,137.96,138.37,137.88,138.37,49775.0
2023-02-10 15:35:00,138.28,138.89,138.28,138.88,55794.0,138.28,138.89,138.28,138.88,55794.0
2023-02-10 15:40:00,138.86,138.98,138.61,138.97,48192.0,138.86,138.98,138.61,138.97,48192.0
2023-02-10 15:45:00,138.97,139.13,138.8,139.06,51977.0,138.97,139.13,138.8,139.06,51977.0
2023-02-10 15:50:00,138.99,139.29,138.59,138.93,86443.0,138.99,139.29,138.59,138.93,86443.0
2023-02-10 15:55:00,138.94,139.18,138.78,139.03,142869.0,138.94,139.18,138.78,139.03,142869.0
2023-02-13 09:30:00,145.57,147.24,145.03,145.66,361318.0,145.57,147.24,145.03,145.66,361318.0
2023-02-13 09:35:00,145.68,147.06,145.41,146.83,202682.0,145.68,147.06,145.41,146.83,202682.0
2023-02-13 09:40:00,146.94,147.74,146.22,147.4,234104.0,146.94,147.74,146.22,147.4,234104.0
2023-02-13 09:45:00,147.44,147.5,146.4,146.87,158807.0,147.44,147.5,146.4,146.87,158807.0
2023-02-13 09:50:00,146.92,147.65,145.82,146.87,186649.0,146.92,147.65,145.82,146.87,186649.0
2023-02-13 09:55:00,146.87,147.92,146.74,147.27,128309.0,146.87,147.92,146.74,147.27,128309.0
2023-02-13 10:00:00,147.27,147.87,146.61,147.19,160586.0,147.27,147.87,146.61,147.19,160586.0
2023-02-13 10:05:00,147.29,147.5,146.56,147.07,86272.0,147.29,147.5,146.56,147.07,86272.0
2023-02-13 10:10:00,147.08,147.25,146.85,147.0,43580.0,147.08,147.25,146.85,147.0,43580.0
2023-02-13 10:15:00,147.0,147.51,146.72,147.39,54808.0,147.0,147.51,146.72,147.39,54808.0
2023-02-13 10:20:00,147.24,147.88,147.24,147.66,44328.0,147.24,147.88,147.24,147.66,44328.0
2023-02-13 10:25:00,147.75,148.57,147.69,148.29,87611.0,147.75,148.57,147.69,148.29,87611.0
2023-02-13 10:30:00,148.29,148.48,148.0,148.19,60027.0,148.29,148.48,148.0,148.19,60027.0
2023-02-13 10:35:00,148.23,148.24,147.41,147.44,59522.0,148.23,148.24,147.41,147.44,59522.0
2023-02-13 10:40:00,147.45,147.75,147.38,147.7,44319.0,147.45,147.75,147.38,147.7,44319.0
2023-02-13 10:45:00,147.74,147.83,147.16,147.54,56604.0,147.74,147.83,147.16,147.54,56604.0
2023-02-13 10:50:00,147.53,148.3,147.53,148.05,49946.0,147.53,148.3,147.53,148.05,49946.0
2023-02-13 10:55:00,148.06,148.39,147.89,147.94,39743.0,148.06,148.39,147.89,147.94,39743.0
2023-02-13 11:00:00,147.96,148.77,147.96,148.51,47879.0,147.96,148.77,147.96,148.51,47879.0
2023-02-13 11:05:00,148.56,148.67,147.93,148.16,62511.0,148.56,148.67,147.93,148.16,62511.0
2023-02-13 11:10:00,148.18,148.5,147.99,148.35,41100.0,148.18,148.5,147.99,148.35,41100.0
2023-02-13 11:15:00,148.34,148.49,148.04,148.14,44965.0,148.34,148.49,148.04,148.14,44965.0
2023-02-13 11:20:00,148.15,148.47,148.14,148.43,34729.0,148.15,148.47,148.14,148.43,34729.0
2023-02-13 11:25:00,148.44,148.49,147.76,147.88,35083.0,148.44,148.49,147.76,147.88,35083.0
2023-02-13 11:30:00,147.92,147.94,147.16,147.19,47353.0,147.92,147.94,147.16,147.19,47353.0
2023-02-13 11:35:00,147.21,147.66,147.06,147.66,35408.0,147.21,147.66,147.06,147.66,35408.0
2023-02-13 11:40:00,147.63,148.25,147.58,148.15,89334.0,147.63,148.25,147.58,148.15,89334.0
2023-02-13 11:45:00,148.2,148.25,147.72,147.91,34342.0,148.2,148.25,147.72,147.91,34342.0
2023-02-13 11:50:00,147.91,148.04,147.62,147.63,27570.0,147.91,148.04,147.62,147.63,27570.0
2023-02-13 11:55:00,147.65,147.97,147.44,147.96,35210.0,147.65,147.97,147.44,147.96,35210.0
2023-02-13 12:00:00,148.0,148.4,148.0,148.3,26179.0,148.0,148.4,148.0,148.3,26179.0
2023-02-13 12:05:00,148.32,148.56,148.17,148.48,23712.0,148.32,148.56,148.17,148.48,23712.0
2023-02-13 12:10:00,148.52,148.64,148.33,148.56,24161.0,148.52,148.64,148.33,148.56,24161.0
2023-02-13 12:15:00,148.49,148.69,148.38,148.39,30733.0,148.49,148.69,148.38,148.39,30733.0
2023-02-13 12:20:00,148.43,148.51,148.18,148.47,9671.0,148.43,148.51,148.18,148.47,9671.0
2023-02-13 12:25:00,148.49,148.56,147.77,147.98,34716.0,148.49,148.56,147.77,147.98,34716.0
2023-02-13 12:30:00,148.0,148.22,147.96,148.15,17398.0,148.0,148.22,147.96,148.15,17398.0
2023-02-13 12:35:00,148.15,148.4,148.07,148.39,12463.0,148.15,148.4,148.07,148.39,12463.0
2023-02-13 12:40:00,148.4,148.45,148.18,148.2,17006.0,148.4,148.45,148.18,148.2,17006.0
2023-02-13 12:45:00,148.25,148.42,148.06,148.23,20288.0,148.25,148.42,148.06,148.23,20288.0
2023-02-13 12:50:00,148.22,148.25,147.96,148.0,19778.0,148.22,148.25,147.96,148.0,19778.0
2023-02-13 12:55:00,147.97,148.0,147.7,147.71,20817.0,147.97,148.0,147.7,147.71,20817.0
2023-02-13 13:00:00,147.74,147.77,147.52,147.55,19117.0,147.74,147.77,147.52,147.55,19117.0
2023-02-13 13:05:00,147.56,147.75,147.4,147.42,17277.0,147.56,147.75,147.4,147.42,17277.0
2023-02-13 13:10:00,147.45,147.54,147.23,147.47,20617.0,147.45,147.54,147.23,147.47,20617.0
2023-02-13 13:15:00,147.48,147.64,147.2,147.2,28466.0,147.48,147.64,147.2,147.2,28466.0
2023-02-13 13:20:00,147.18,147.36,147.15,147.34,22291.0,147.18,147.36,147.15,147.34,22291.0
2023-02-13 13:25:00,147.33,147.54,147.22,147.51,38866.0,147.33,147.54,147.22,147.51,38866.0
2023-02-13 13:30:00,147.52,147.59,147.36,147.5,19387.0,147.52,147.59,147.36,147.5,19387.0
2023-02-13 13:35:00,147.46,147.93,147.28,147.88,17039.0,147.46,147.93,147.28,147.88,17039.0
2023-02-13 13:40:00,147.87,147.96,147.69,147.81,10852.0,147.87,147.96,147.69,147.81,10852.0
2023-02-13 13:45:00,147.81,147.95,147.69,147.69,23581.0,147.81,147.95,147.69,147.69,23581.0
2023-02-13 13:50:00,147.64,147.88,147.61,147.77,13838.0,147.64,147.88,147.61,147.77,13838.0
2023-02-13 13:55:00,147.81,147.83,147.67,147.69,11230.0,147.81,147.83,147.67,147.69,11230.0
2023-02-13 14:00:00,147.7,147.7,147.48,147.5,9926.0,147.7,147.7,147.48,147.5,9926.0
2023-02-13 14:05:00,147.54,147.54,147.33,147.45,26818.0,147.54,147.54,147.33,147.45,26818.0
2023-02-13 14:10:00,147.41,147.48,147.11,147.14,17856.0,147.41,147.48,147.11,147.14,17856.0
2023-02-13 14:15:00,147.01,147.18,146.96,147.01,29103.0,147.01,147.18,146.96,147.01,29103.0
2023-02-13 14:20:00,147.0,147.05,146.78,146.87,23407.0,147.0,147.05,146.78,146.87,23407.0
2023-02-13 14:25:00,146.87,146.97,146.74,146.83,22163.0,146.87,146.97,146.74,146.83,22163.0
2023-02-13 14:30:00,146.83,147.2,146.83,146.91,19310.0,146.83,147.2,146.83,146.91,19310.0
2023-02-13 14:35:00,146.86,147.11,146.86,146.97,18210.0,146.86,147.11,146.86,146.97,18210.0
2023-02-13 14:40:00,146.94,146.95,146.8,146.95,18618.0,146.94,146.95,146.8,146.95,18618.0
2023-02-13 14:45:00,146.95,147.0,146.66,146.73,20557.0,146.95,147.0,146.66,146.73,20557.0
2023-02-13 14:50:00,146.77,147.15,146.76,147.15,23595.0,146.77,147.15,146.76,147.15,23595.0
2023-02-13 14:55:00,147.16,147.3,146.82,146.99,29479.0,147.16,147.3,146.82,146.99,29479.0
2023-02-13 15:00:00,146.97,147.28,146.83,147.14,34112.0,146.97,147.28,146.83,147.14,34112.0
2023-02-13 15:05:00,147.11,147.42,147.1,147.2,36337.0,147.11,147.42,147.1,147.2,36337.0
2023-02-13 15:10:00,147.22,147.3,147.03,147.2,84091.0,147.22,147.3,147.03,147.2,84091.0
2023-02-13 15:15:00,147.24,147.31,147.08,147.27,26448.0,147.24,147.31,147.08,147.27,26448.0
2023-02-13 15:20:00,147.28,147.3,147.05,147.12,21773.0,147.28,147.3,147.05,147.12,21773.0
2023-02-13 15:25:00,147.15,147.22,146.89,146.94,23662.0,147.15,147.22,146.89,146.94,23662.0
2023-02-13 15:30:00,146.94,147.06,146.76,146.83,48903.0,146.94,147.06,146.76,146.83,48903.0
2023-02-13 15:35:00,146.82,147.11,146.71,146.97,44549.0,146.82,147.11,146.71,146.97,44549.0
2023-02-13 15:40:00,146.97,146.99,146.7,146.84,62210.0,146.97,146.99,146.7,146.84,62210.0
2023-02-13 15:45:00,146.83,146.85,146.65,146.73,59057.0,146.83,146.85,146.65,146.73,59057.0
2023-02-13 15:50:00,146.76,146.88,146.66,146.79,84268.0,146.76,146.88,146.66,146.79,84268.0
2023-02-13 15:55:00,146.79,147.15,146.77,146.91,145081.0,146.79,147.15,146.77,146.91,145081.0
2023-02-14 09:30:00,145.45,145.5,143.93,144.27,119025.0,145.45,145.5,143.93,144.27,119025.0
2023-02-14 09:35:00,144.36,146.05,144.25,146.03,57185.0,144.36,146.05,144.25,146.03,57185.0
2023-02-14 09:40:00,146.03,147.07,145.8,146.71,45523.0,146.03,147.07,145.8,146.71,45523.0
2023-02-14 09:45:00,146.71,147.9,146.7,147.28,67534.0,146.71,147.9,146.7,147.28,67534.0
2023-02-14 09:50:00,147.24,147.5,147.0,147.31,64528.0,147.24,147.5,147.0,147.31,64528.0
2023-02-14 09:55:00,147.31,147.9,147.2,147.45,83435.0,147.31,147.9,147.2,147.45,83435.0
2023-02-14 10:00:00,147.35,147.7,146.98,147.02,43752.0,147.35,147.7,146.98,147.02,43752.0
2023-02-14 10:05:00,147.09,147.39,146.79,147.35,34232.0,147.09,147.39,146.79,147.35,34232.0
2023-02-14 10:10:00,147.35,147.5,146.87,146.9,18687.0,147.35,147.5,146.87,146.9,18687.0
2023-02-14 10:15:00,146.97,147.38,146.5,146.95,52977.0,146.97,147.38,146.5,146.95,52977.0
2023-02-14 10:20:00,146.94,147.25,146.55,147.18,33863.0,146.94,147.25,146.55,147.18,33863.0
2023-02-14 10:25:00,147.22,147.33,146.56,146.56,20073.0,147.22,147.33,146.56,146.56,20073.0
2023-02-14 10:30:00,146.59,146.68,146.16,146.3,14655.0,146.59,146.68,146.16,146.3,14655.0
2023-02-14 10:35:00,146.25,146.34,145.89,146.06,34562.0,146.25,146.34,145.89,146.06,34562.0
2023-02-14 10:40:00,145.99,146.57,145.99,146.57,14434.0,145.99,146.57,145.99,146.57,14434.0
2023-02-14 10:45:00,146.41,146.79,145.77,146.71,8640.0,146.41,146.79,145.77,146.71,8640.0
2023-02-14 10:50:00,146.74,146.78,146.3,146.48,7559.0,146.74,146.78,146.3,146.48,7559.0
2023-02-14 10:55:00,146.43,147.05,146.28,147.0,17433.0,146.43,147.05,146.28,147.0,17433.0
2023-02-14 11:00:00,147.0,147.5,146.95,147.36,29352.0,147.0,147.5,146.95,147.36,29352.0
2023-02-14 11:05:00,147.36,147.51,147.07,147.11,20738.0,147.36,147.51,147.07,147.11,20738.0
2023-02-14 11:10:00,147.24,147.36,146.9,147.33,9290.0,147.24,147.36,146.9,147.33,9290.0
2023-02-14 11:15:00,147.3,147.51,147.25,147.39,36048.0,147.3,147.51,147.25,147.39,36048.0
2023-02-14 11:20:00,147.42,147.5,147.16,147.49,8326.0,147.42,147.5,147.16,147.49,8326.0
2023-02-14 11:25:00,147.5,147.5,146.81,147.01,13115.0,147.5,147.5,146.81,147.01,13115.0
2023-02-14 11:30:00,146.99,147.05,146.77,146.99,11211.0,146.99,147.05,146.77,146.99,11211.0
2023-02-14 11:35:00,146.99,147.15,146.81,146.94,12502.0,146.99,147.15,146.81,146.94,12502.0
2023-02-14 11:40:00,146.9,147.01,146.77,146.93,6059.0,146.9,147.01,146.77,146.93,6059.0
2023-02-14 11:45:00,146.87,147.03,146.7,147.0,6674.0,146.87,147.03,146.7,147.0,6674.0
2023-02-14 11:50:00,147.07,147.2,146.9,147.1,9327.0,147.07,147.2,146.9,147.1,9327.0
2023-02-14 11:55:00,147.11,147.46,147.08,147.46,13485.0,147.11,147.46,147.08,147.46,13485.0
2023-02-14 12:00:00,147.42,147.5,147.33,147.46,12381.0,147.42,147.5,147.33,147.46,12381.0
2023-02-14 12:05:00,147.41,147.43,147.16,147.34,5258.0,147.41,147.43,147.16,147.34,5258.0
2023-02-14 12:10:00,147.42,147.5,147.35,147.45,9492.0,147.42,147.5,147.35,147.45,9492.0
2023-02-14 12:15:00,147.45,147.5,147.34,147.5,14120.0,147.45,147.5,147.34,147.5,14120.0
2023-02-14 12:20:00,147.5,147.68,147.44,147.53,14322.0,147.5,147.68,147.44,147.53,14322.0
2023-02-14 12:25:00,147.55,147.79,147.42,147.63,13040.0,147.55,147.79,147.42,147.63,13040.0
2023-02-14 12:30:00,147.65,147.74,147.44,147.45,6513.0,147.65,147.74,147.44,147.45,6513.0
2023-02-14 12:35:00,147.57,147.65,147.42,147.65,7286.0,147.57,147.65,147.42,147.65,7286.0
2023-02-14 12:40:00,147.63,147.71,147.42,147.5,8009.0,147.63,147.71,147.42,147.5,8009.0
2023-02-14 12:45:00,147.38,147.54,147.27,147.28,8856.0,147.38,147.54,147.27,147.28,8856.0
2023-02-14 12:50:00,147.26,147.32,147.04,147.25,8755.0,147.26,147.32,147.04,147.25,8755.0
2023-02-14 12:55:00,147.14,147.45,147.13,147.37,10068.0,147.14,147.45,147.13,147.37,10068.0
2023-02-14 13:00:00,147.3,147.97,147.3,147.96,15164.0,147.3,147.97,147.3,147.96,15164.0
2023-02-14 13:05:00,147.88,148.07,147.72,147.72,25790.0,147.88,148.07,147.72,147.72,25790.0
2023-02-14 13:10:00,147.78,147.78,147.42,147.61,7427.0,147.78,147.78,147.42,147.61,7427.0
2023-02-14 13:15:00,147.65,147.77,147.44,147.61,16656.0,147.65,147.77,147.44,147.61,16656.0
2023-02-14 13:20:00,147.61,147.68,147.38,147.38,5868.0,147.61,147.68,147.38,147.38,5868.0
2023-02-14 13:25:00,147.42,147.52,147.32,147.41,4999.0,147.42,147.52,147.32,147.41,4999.0
2023-02-14 13:30:00,147.49,147.59,147.36,147.47,4600.0,147.49,147.59,147.36,147.47,4600.0
2023-02-14 13:35:00,147.55,147.57,147.14,147.29,9031.0,147.55,147.57,147.14,147.29,9031.0
2023-02-14 13:40:00,147.33,147.33,146.91,146.97,5528.0,147.33,147.33,146.91,146.97,5528.0
2023-02-14 13:45:00,147.04,147.31,146.99,147.25,8791.0,147.04,147.31,146.99,147.25,8791.0
2023-02-14 13:50:00,147.22,147.41,147.16,147.3,4879.0,147.22,147.41,147.16,147.3,4879.0
2023-02-14 13:55:00,147.38,147.51,147.27,147.49,13894.0,147.38,147.51,147.27,147.49,13894.0
2023-02-14 14:00:00,147.47,147.72,147.4,147.69,9366.0,147.47,147.72,147.4,147.69,9366.0
2023-02-14 14:05:00,147.58,147.58,147.2,147.31,5658.0,147.58,147.58,147.2,147.31,5658.0
2023-02-14 14:10:00,147.36,147.58,147.36,147.47,6013.0,147.36,147.58,147.36,147.47,6013.0
2023-02-14 14:15:00,147.5,147.84,147.5,147.69,7350.0,147.5,147.84,147.5,147.69,7350.0
2023-02-14 14:20:00,147.66,147.76,147.47,147.64,3360.0,147.66,147.76,147.47,147.64,3360.0
2023-02-14 14:25:00,147.77,147.77,147.5,147.5,9145.0,147.77,147.77,147.5,147.5,9145.0
2023-02-14 14:30:00,147.52,147.95,147.52,147.95,14813.0,147.52,147.95,147.52,147.95,14813.0
2023-02-14 14:35:00,147.95,148.09,147.88,148.05,7134.0,147.95,148.09,147.88,148.05,7134.0
2023-02-14 14:40:00,148.05,148.09,147.92,147.94,8178.0,148.05,148.09,147.92,147.94,8178.0
2023-02-14 14:45:00,147.93,148.1,147.85,148.03,7192.0,147.93,148.1,147.85,148.03,7192.0
2023-02-14 14:50:00,148.04,148.19,147.92,148.02,9002.0,148.04,148.19,147.92,148.02,9002.0
2023-02-14 14:55:00,148.0,148.14,147.92,148.03,8174.0,148.0,148.14,147.92,148.03,8174.0
2023-02-14 15:00:00,148.06,148.16,147.91,148.15,17281.0,148.06,148.16,147.91,148.15,17281.0
2023-02-14 15:05:00,148.11,148.19,148.01,148.02,7698.0,148.11,148.19,148.01,148.02,7698.0
2023-02-14 15:10:00,148.02,148.41,147.85,148.36,24224.0,148.02,148.41,147.85,148.36,24224.0
2023-02-14 15:15:00,148.43,148.75,148.23,148.73,26872.0,148.43,148.75,148.23,148.73,26872.0
2023-02-14 15:20:00,148.7,148.96,148.55,148.93,23429.0,148.7,148.96,148.55,148.93,23429.0
2023-02-14 15:25:00,148.94,149.05,148.74,149.0,35771.0,148.94,149.05,148.74,149.0,35771.0
2023-02-14 15:30:00,149.02,149.27,148.93,149.19,29730.0,149.02,149.27,148.93,149.19,29730.0
2023-02-14 15:35:00,149.18,149.24,148.91,149.14,17865.0,149.18,149.24,148.91,149.14,17865.0
2023-02-14 15:40:00,149.21,149.36,149.08,149.3,24615.0,149.21,149.36,149.08,149.3,24615.0
2023-02-14 15:45:00,149.25,149.26,148.78,149.13,23612.0,149.25,149.26,148.78,149.13,23612.0
2023-02-14 15:50:00,149.08,149.42,148.86,149.4,41884.0,149.08,149.42,148.86,149.4,41884.0
2023-02-14 15:55:00,149.37,149.39,148.87,149.09,67407.0,149.37,149.39,148.87,149.09,67407.0
2023-02-15 09:30:00,153.06,155.0,151.68,152.21,539515.0,153.06,155.0,151.68,152.21,539515.0
2023-02-15 09:35:00,152.15,152.54,151.5,152.16,85809.0,152.15,152.54,151.5,152.16,85809.0
2023-02-15 09:40:00,152.13,153.49,151.68,152.73,82368.0,152.13,153.49,151.68,152.73,82368.0
2023-02-15 09:45:00,152.76,152.84,152.0,152.29,49797.0,152.76,152.84,152.0,152.29,49797.0
2023-02-15 09:50:00,152.33,152.91,152.0,152.42,74489.0,152.33,152.91,152.0,152.42,74489.0
2023-02-15 09:55:00,152.46,152.76,151.95,152.76,60051.0,152.46,152.76,151.95,152.76,60051.0
2023-02-15 10:00:00,152.81,153.66,152.77,153.64,78505.0,152.81,153.66,152.77,153.64,78505.0
2023-02-15 10:05:00,153.6,153.73,153.18,153.22,57017.0,153.6,153.73,153.18,153.22,57017.0
2023-02-15 10:10:00,153.28,153.56,152.78,153.42,65114.0,153.28,153.56,152.78,153.42,65114.0
2023-02-15 10:15:00,153.42,154.18,153.35,154.06,59019.0,153.42,154.18,153.35,154.06,59019.0
2023-02-15 10:20:00,154.0,154.1,152.92,152.99,40486.0,154.0,154.1,152.92,152.99,40486.0
2023-02-15 10:25:00,152.94,153.11,152.22,152.28,61139.0,152.94,153.11,152.22,152.28,61139.0
2023-02-15 10:30:00,152.28,152.36,151.75,152.08,61629.0,152.28,152.36,151.75,152.08,61629.0
2023-02-15 10:35:00,152.05,152.07,151.49,151.5,50874.0,152.05,152.07,151.49,151.5,50874.0
2023-02-15 10:40:00,151.57,151.64,150.9,150.94,59323.0,151.57,151.64,150.9,150.94,59323.0
2023-02-15 10:45:00,150.98,151.28,150.8,151.21,62980.0,150.98,151.28,150.8,151.21,62980.0
2023-02-15 10:50:00,151.24,151.54,151.16,151.45,28458.0,151.24,151.54,151.16,151.45,28458.0
2023-02-15 10:55:00,151.44,151.65,151.11,151.22,34572.0,151.44,151.65,151.11,151.22,34572.0
2023-02-15 11:00:00,151.16,151.48,150.98,151.26,37168.0,151.16,151.48,150.98,151.26,37168.0
2023-02-15 11:05:00,151.28,151.74,151.17,151.19,15038.0,151.28,151.74,151.17,151.19,15038.0
2023-02-15 11:10:00,151.21,151.7,151.15,151.7,13909.0,151.21,151.7,151.15,151.7,13909.0
2023-02-15 11:15:00,151.74,151.8,151.31,151.53,24417.0,151.74,151.8,151.31,151.53,24417.0
2023-02-15 11:20:00,151.55,151.67,151.27,151.31,28083.0,151.55,151.67,151.27,151.31,28083.0
2023-02-15 11:25:00,151.31,151.65,151.3,151.65,11931.0,151.31,151.65,151.3,151.65,11931.0
2023-02-15 11:30:00,151.64,151.64,151.24,151.3,18790.0,151.64,151.64,151.24,151.3,18790.0
2023-02-15 11:35:00,151.28,151.5,151.27,151.44,35263.0,151.28,151.5,151.27,151.44,35263.0
2023-02-15 11:40:00,151.46,152.09,151.31,152.09,27905.0,151.46,152.09,151.31,152.09,27905.0
2023-02-15 11:45:00,152.09,152.37,151.85,152.33,34992.0,152.09,152.37,151.85,152.33,34992.0
2023-02-15 11:50:00,152.34,152.41,152.07,152.07,15802.0,152.34,152.41,152.07,152.07,15802.0
2023-02-15 11:55:00,152.09,152.11,151.67,151.7,18971.0,152.09,152.11,151.67,151.7,18971.0
2023-02-15 12:00:00,151.73,151.78,151.18,151.18,49617.0,151.73,151.78,151.18,151.18,49617.0
2023-02-15 12:05:00,151.22,151.63,151.11,151.54,21581.0,151.22,151.63,151.11,151.54,21581.0
2023-02-15 12:10:00,151.52,151.75,151.5,151.7,9173.0,151.52,151.75,151.5,151.7,9173.0
2023-02-15 12:15:00,151.69,151.95,151.64,151.92,9284.0,151.69,151.95,151.64,151.92,9284.0
2023-02-15 12:20:00,151.9,151.93,151.62,151.89,9084.0,151.9,151.93,151.62,151.89,9084.0
2023-02-15 12:25:00,151.89,152.04,151.67,151.67,12188.0,151.89,152.04,151.67,151.67,12188.0
2023-02-15 12:30:00,151.71,151.88,151.61,151.66,8902.0,151.71,151.88,151.61,151.66,8902.0
2023-02-15 12:35:00,151.66,152.02,151.66,152.02,7826.0,151.66,152.02,151.66,152.02,7826.0
2023-02-15 12:40:00,152.0,152.15,151.91,151.96,7460.0,152.0,152.15,151.91,151.96,7460.0
2023-02-15 12:45:00,151.92,151.93,151.51,151.63,17036.0,151.92,151.93,151.51,151.63,17036.0
2023-02-15 12:50:00,151.61,151.95,151.59,151.95,12781.0,151.61,151.95,151.59,151.95,12781.0
2023-02-15 12:55:00,152.02,152.05,151.8,151.97,6539.0,152.02,152.05,151.8,151.97,6539.0
2023-02-15 13:00:00,151.99,152.1,151.94,152.1,12707.0,151.99,152.1,151.94,152.1,12707.0
2023-02-15 13:05:00,152.02,152.02,151.72,151.95,6290.0,152.02,152.02,151.72,151.95,6290.0
2023-02-15 13:10:00,151.96,152.01,151.68,151.86,5437.0,151.96,152.01,151.68,151.86,5437.0
2023-02-15 13:15:00,151.87,152.03,151.44,151.45,19114.0,151.87,152.03,151.44,151.45,19114.0
2023-02-15 13:20:00,151.46,151.7,151.46,151.52,7421.0,151.46,151.7,151.46,151.52,7421.0
2023-02-15 13:25:00,151.53,151.91,151.46,151.87,13522.0,151.53,151.91,151.46,151.87,13522.0
2023-02-15 13:30:00,151.91,152.03,151.78,151.91,16786.0,151.91,152.03,151.78,151.91,16786.0
2023-02-15 13:35:00,151.91,151.91,151.66,151.66,5443.0,151.91,151.91,151.66,151.66,5443.0
2023-02-15 13:40:00,151.69,151.74,151.42,151.48,12524.0,151.69,151.74,151.42,151.48,12524.0
2023-02-15 13:45:00,151.5,151.67,151.37,151.62,11766.0,151.5,151.67,151.37,151.62,11766.0
2023-02-15 13:50:00,151.63,151.63,151.41,151.58,6666.0,151.63,151.63,151.41,151.58,6666.0
2023-02-15 13:55:00,151.58,151.67,151.41,151.57,8188.0,151.58,151.67,151.41,151.57,8188.0
2023-02-15 14:00:00,151.62,151.73,151.54,151.64,8193.0,151.62,151.73,151.54,151.64,8193.0
2023-02-15 14:05:00,151.67,151.74,151.48,151.59,11526.0,151.67,151.74,151.48,151.59,11526.0
2023-02-15 14:10:00,151.59,151.69,151.54,151.66,14599.0,151.59,151.69,151.54,151.66,14599.0
2023-02-15 14:15:00,151.66,151.69,151.27,151.27,19033.0,151.66,151.69,151.27,151.27,19033.0
2023-02-15 14:20:00,151.26,151.54,151.12,151.41,13046.0,151.26,151.54,151.12,151.41,13046.0
2023-02-15 14:25:00,151.39,151.43,151.29,151.42,4240.0,151.39,151.43,151.29,151.42,4240.0
2023-02-15 14:30:00,151.46,151.53,151.2,151.24,7745.0,151.46,151.53,151.2,151.24,7745.0
2023-02-15 14:35:00,151.24,151.31,151.1,151.17,8556.0,151.24,151.31,151.1,151.17,8556.0
2023-02-15 14:40:00,151.2,151.47,151.18,151.42,12534.0,151.2,151.47,151.18,151.42,12534.0
2023-02-15 14:45:00,151.44,151.59,151.42,151.58,12615.0,151.44,151.59,151.42,151.58,12615.0
2023-02-15 14:50:00,151.54,151.6,151.31,151.42,10850.0,151.54,151.6,151.31,151.42,10850.0
2023-02-15 14:55:00,151.45,151.45,151.08,151.11,13214.0,151.45,151.45,151.08,151.11,13214.0
2023-02-15 15:00:00,151.15,151.43,151.13,151.32,11478.0,151.15,151.43,151.13,151.32,11478.0
2023-02-15 15:05:00,151.35,151.46,151.25,151.37,10348.0,151.35,151.46,151.25,151.37,10348.0
2023-02-15 15:10:00,151.36,151.36,151.13,151.2,17814.0,151.36,151.36,151.13,151.2,17814.0
2023-02-15 15:15:00,151.25,151.29,150.98,150.98,17330.0,151.25,151.29,150.98,150.98,17330.0
2023-02-15 15:20:00,150.99,151.17,150.92,150.96,17428.0,150.99,151.17,150.92,150.96,17428.0
2023-02-15 15:25:00,150.98,151.45,150.96,151.45,27482.0,150.98,151.45,150.96,151.45,27482.0
2023-02-15 15:30:00,151.49,151.71,151.32,151.71,26538.0,151.49,151.71,151.32,151.71,26538.0
2023-02-15 15:35:00,151.67,151.85,151.64,151.68,22648.0,151.67,151.85,151.64,151.68,22648.0
2023-02-15 15:40:00,151.67,151.69,151.36,151.41,34108.0,151.67,151.69,151.36,151.41,34108.0
2023-02-15 15:45:00,151.4,151.44,151.26,151.29,29435.0,151.4,151.44,151.26,151.29,29435.0
2023-02-15 15:50:00,151.3,151.79,151.29,151.71,52013.0,151.3,151.79,151.29,151.71,52013.0
2023-02-15 15:55:00,151.73,152.06,151.68,152.05,90032.0,151.73,152.06,151.68,152.05,90032.0
2023-02-16 09:30:00,149.0,150.4,148.36,148.84,163015.0,149.0,150.4,148.36,148.84,163015.0
2023-02-16 09:35:00,148.88,148.91,147.86,148.61,65298.0,148.88,148.91,147.86,148.61,65298.0
2023-02-16 09:40:00,148.63,150.22,148.42,150.18,260938.0,148.63,150.22,148.42,150.18,260938.0
2023-02-16 09:45:00,149.92,151.12,149.46,150.34,70806.0,149.92,151.12,149.46,150.34,70806.0
2023-02-16 09:50:00,150.25,150.37,149.43,149.81,55473.0,150.25,150.37,149.43,149.81,55473.0
2023-02-16 09:55:00,149.91,150.24,149.65,150.02,55916.0,149.91,150.24,149.65,150.02,55916.0
2023-02-16 10:00:00,149.97,150.23,149.32,149.81,41937.0,149.97,150.23,149.32,149.81,41937.0
2023-02-16 10:05:00,149.75,150.71,149.66,150.41,31116.0,149.75,150.71,149.66,150.41,31116.0
2023-02-16 10:10:00,150.42,151.0,150.01,150.4,25020.0,150.42,151.0,150.01,150.4,25020.0
2023-02-16 10:15:00,150.41,150.57,149.97,150.08,26478.0,150.41,150.57,149.97,150.08,26478.0
2023-02-16 10:20:00,150.18,150.64,149.95,150.08,20134.0,150.18,150.64,149.95,150.08,20134.0
2023-02-16 10:25:00,150.03,150.82,150.03,150.82,24816.0,150.03,150.82,150.03,150.82,24816.0
2023-02-16 10:30:00,150.89,151.08,150.5,150.87,24607.0,150.89,151.08,150.5,150.87,24607.0
2023-02-16 10:35:00,150.92,151.34,150.88,150.9,34321.0,150.92,151.34,150.88,150.9,34321.0
2023-02-16 10:40:00,150.96,150.98,150.32,150.5,18959.0,150.96,150.98,150.32,150.5,18959.0
2023-02-16 10:45:00,150.52,150.55,150.21,150.44,31923.0,150.52,150.55,150.21,150.44,31923.0
2023-02-16 10:50:00,150.49,150.5,150.11,150.28,20362.0,150.49,150.5,150.11,150.28,20362.0
2023-02-16 10:55:00,150.28,150.28,149.81,150.15,20429.0,150.28,150.28,149.81,150.15,20429.0
2023-02-16 11:00:00,150.18,150.33,150.08,150.18,17731.0,150.18,150.33,150.08,150.18,17731.0
2023-02-16 11:05:00,150.16,150.16,149.56,149.69,29254.0,150.16,150.16,149.56,149.69,29254.0
2023-02-16 11:10:00,149.69,150.27,149.69,150.09,15866.0,149.69,150.27,149.69,150.09,15866.0
2023-02-16 11:15:00,150.07,150.28,149.94,150.19,15998.0,150.07,150.28,149.94,150.19,15998.0
2023-02-16 11:20:00,150.22,150.23,149.86,150.16,19842.0,150.22,150.23,149.86,150.16,19842.0
2023-02-16 11:25:00,150.17,150.34,149.86,150.17,23779.0,150.17,150.34,149.86,150.17,23779.0
2023-02-16 11:30:00,150.16,150.47,150.07,150.26,45801.0,150.16,150.47,150.07,150.26,45801.0
2023-02-16 11:35:00,150.3,150.3,149.94,150.11,23177.0,150.3,150.3,149.94,150.11,23177.0
2023-02-16 11:40:00,150.11,150.17,149.85,149.96,13470.0,150.11,150.17,149.85,149.96,13470.0
2023-02-16 11:45:00,149.97,150.09,149.89,149.96,21914.0,149.97,150.09,149.89,149.96,21914.0
2023-02-16 11:50:00,149.96,150.0,149.45,149.47,27312.0,149.96,150.0,149.45,149.47,27312.0
2023-02-16 11:55:00,149.5,149.75,149.35,149.35,12958.0,149.5,149.75,149.35,149.35,12958.0
2023-02-16 12:00:00,149.4,149.56,149.25,149.26,16465.0,149.4,149.56,149.25,149.26,16465.0
2023-02-16 12:05:00,149.28,149.44,149.23,149.36,15922.0,149.28,149.44,149.23,149.36,15922.0
2023-02-16 12:10:00,149.3,149.51,149.26,149.39,31252.0,149.3,149.51,149.26,149.39,31252.0
2023-02-16 12:15:00,149.42,149.42,149.08,149.1,21135.0,149.42,149.42,149.08,149.1,21135.0
2023-02-16 12:20:00,149.12,149.67,149.05,149.67,16894.0,149.12,149.67,149.05,149.67,16894.0
2023-02-16 12:25:00,149.63,150.01,149.63,149.88,9710.0,149.63,150.01,149.63,149.88,9710.0
2023-02-16 12:30:00,149.87,149.95,149.6,149.72,17552.0,149.87,149.95,149.6,149.72,17552.0
2023-02-16 12:35:00,149.68,149.76,149.57,149.66,24175.0,149.68,149.76,149.57,149.66,24175.0
2023-02-16 12:40:00,149.69,149.92,149.64,149.69,15018.0,149.69,149.92,149.64,149.69,15018.0
2023-02-16 12:45:00,149.72,149.8,149.56,149.78,16669.0,149.72,149.8,149.56,149.78,16669.0
2023-02-16 12:50:00,149.73,149.73,149.3,149.64,21852.0,149.73,149.73,149.3,149.64,21852.0
2023-02-16 12:55:00,149.75,149.75,149.17,149.18,17732.0,149.75,149.75,149.17,149.18,17732.0
2023-02-16 13:00:00,149.22,149.34,148.92,149.21,27063.0,149.22,149.34,148.92,149.21,27063.0
2023-02-16 13:05:00,149.27,149.86,149.27,149.86,6544.0,149.27,149.86,149.27,149.86,6544.0
2023-02-16 13:10:00,149.79,150.0,149.79,149.92,11120.0,149.79,150.0,149.79,149.92,11120.0
2023-02-16 13:15:00,149.97,150.11,149.66,149.8,12596.0,149.97,150.11,149.66,149.8,12596.0
2023-02-16 13:20:00,149.78,149.96,149.77,149.81,7003.0,149.78,149.96,149.77,149.81,7003.0
2023-02-16 13:25:00,149.88,149.95,149.77,149.86,6219.0,149.88,149.95,149.77,149.86,6219.0
2023-02-16 13:30:00,149.84,149.92,149.7,149.88,10959.0,149.84,149.92,149.7,149.88,10959.0
2023-02-16 13:35:00,149.88,150.19,149.88,150.01,15742.0,149.88,150.19,149.88,150.01,15742.0
2023-02-16 13:40:00,150.0,150.17,149.92,150.17,15030.0,150.0,150.17,149.92,150.17,15030.0
2023-02-16 13:45:00,150.1,150.25,149.91,150.14,16673.0,150.1,150.25,149.91,150.14,16673.0
2023-02-16 13:50:00,150.11,150.18,150.05,150.15,8273.0,150.11,150.18,150.05,150.15,8273.0
2023-02-16 13:55:00,150.15,150.32,150.04,150.25,25835.0,150.15,150.32,150.04,150.25,25835.0
2023-02-16 14:00:00,150.31,150.41,150.21,150.21,11178.0,150.31,150.41,150.21,150.21,11178.0
2023-02-16 14:05:00,150.23,150.28,150.06,150.06,9342.0,150.23,150.28,150.06,150.06,9342.0
2023-02-16 14:10:00,150.07,150.35,150.06,150.29,7171.0,150.07,150.35,150.06,150.29,7171.0
2023-02-16 14:15:00,150.32,150.32,150.2,150.23,9114.0,150.32,150.32,150.2,150.23,9114.0
2023-02-16 14:20:00,150.2,150.2,149.85,150.06,12277.0,150.2,150.2,149.85,150.06,12277.0
2023-02-16 14:25:00,150.09,150.15,149.97,150.03,13959.0,150.09,150.15,149.97,150.03,13959.0
2023-02-16 14:30:00,150.06,150.28,150.05,150.22,6730.0,150.06,150.28,150.05,150.22,6730.0
2023-02-16 14:35:00,150.24,150.39,150.22,150.27,9103.0,150.24,150.39,150.22,150.27,9103.0
2023-02-16 14:40:00,150.28,150.28,149.93,150.0,14019.0,150.28,150.28,149.93,150.0,14019.0
2023-02-16 14:45:00,150.0,150.17,149.93,149.93,14024.0,150.0,150.17,149.93,149.93,14024.0
2023-02-16 14:50:00,149.92,150.08,149.92,150.08,12549.0,149.92,150.08,149.92,150.08,12549.0
2023-02-16 14:55:00,150.11,150.16,150.04,150.08,9107.0,150.11,150.16,150.04,150.08,9107.0
2023-02-16 15:00:00,150.09,150.21,149.78,149.78,15280.0,150.09,150.21,149.78,149.78,15280.0
2023-02-16 15:05:00,149.78,149.96,149.27,149.83,31994.0,149.78,149.96,149.27,149.83,31994.0
2023-02-16 15:10:00,149.83,149.86,149.38,149.38,36574.0,149.83,149.86,149.38,149.38,36574.0
2023-02-16 15:15:00,149.36,149.4,149.18,149.37,12033.0,149.36,149.4,149.18,149.37,12033.0
2023-02-16 15:20:00,149.34,149.34,149.07,149.21,30619.0,149.34,149.34,149.07,149.21,30619.0
2023-02-16 15:25:00,149.22,149.26,148.86,149.01,37826.0,149.22,149.26,148.86,149.01,37826.0
2023-02-16 15:30:00,149.0,149.0,148.76,148.91,21911.0,149.0,149.0,148.76,148.91,21911.0
2023-02-16 15:35:00,148.93,149.03,148.81,148.99,34429.0,148.93,149.03,148.81,148.99,34429.0
2023-02-16 15:40:00,149.01,149.03,148.69,149.01,34357.0,149.01,149.03,148.69,149.01,34357.0
2023-02-16 15:45:00,149.01,149.14,148.79,149.12,36701.0,149.01,149.14,148.79,149.12,36701.0
2023-02-16 15:50:00,149.09,149.42,149.02,149.4,53346.0,149.09,149.42,149.02,149.4,53346.0
2023-02-16 15:55:00,149.42,149.48,149.0,149.02,136288.0,149.42,149.48,149.0,149.02,136288.0
2023-02-17 09:30:00,143.49,144.13,143.14,143.63,156527.0,143.49,144.13,143.14,143.63,156527.0
2023-02-17 09:35:00,143.74,143.74,142.29,142.94,71701.0,143.74,143.74,142.29,142.94,71701.0
2023-02-17 09:40:00,143.0,143.28,142.44,142.86,54446.0,143.0,143.28,142.44,142.86,54446.0
2023-02-17 09:45:00,142.94,143.06,142.51,142.68,41034.0,142.94,143.06,142.51,142.68,41034.0
2023-02-17 09:50:00,142.77,142.77,142.17,142.34,43232.0,142.77,142.77,142.17,142.34,43232.0
2023-02-17 09:55:00,142.28,142.97,142.18,142.55,40069.0,142.28,142.97,142.18,142.55,40069.0
2023-02-17 10:00:00,142.55,143.03,142.38,142.86,36618.0,142.55,143.03,142.38,142.86,36618.0
2023-02-17 10:05:00,142.86,143.0,142.35,142.4,33792.0,142.86,143.0,142.35,142.4,33792.0
2023-02-17 10:10:00,142.36,142.75,142.28,142.38,37208.0,142.36,142.75,142.28,142.38,37208.0
2023-02-17 10:15:00,142.38,142.7,142.24,142.64,28988.0,142.38,142.7,142.24,142.64,28988.0
2023-02-17 10:20:00,142.64,142.76,142.4,142.42,24552.0,142.64,142.76,142.4,142.42,24552.0
2023-02-17 10:25:00,142.4,142.7,142.3,142.55,17128.0,142.4,142.7,142.3,142.55,17128.0
2023-02-17 10:30:00,142.53,142.65,142.38,142.57,19145.0,142.53,142.65,142.38,142.57,19145.0
2023-02-17 10:35:00,142.65,142.94,142.23,142.47,20213.0,142.65,142.94,142.23,142.47,20213.0
2023-02-17 10:40:00,142.47,142.47,141.82,141.85,29101.0,142.47,142.47,141.82,141.85,29101.0
2023-02-17 10:45:00,141.8,142.53,141.73,142.36,27704.0,141.8,142.53,141.73,142.36,27704.0
2023-02-17 10:50:00,142.37,142.5,142.13,142.25,13211.0,142.37,142.5,142.13,142.25,13211.0
2023-02-17 10:55:00,142.23,142.38,142.1,142.19,10349.0,142.23,142.38,142.1,142.19,10349.0
2023-02-17 11:00:00,142.22,142.35,141.69,141.69,17479.0,142.22,142.35,141.69,141.69,17479.0
2023-02-17 11:05:00,141.68,141.94,141.57,141.66,19930.0,141.68,141.94,141.57,141.66,19930.0
2023-02-17 11:10:00,141.71,141.81,141.56,141.7,11521.0,141.71,141.81,141.56,141.7,11521.0
2023-02-17 11:15:00,141.7,141.76,141.6,141.74,12048.0,141.7,141.76,141.6,141.74,12048.0
2023-02-17 11:20:00,141.74,141.77,141.37,141.77,21527.0,141.74,141.77,141.37,141.77,21527.0
2023-02-17 11:25:00,141.77,141.77,141.38,141.51,13197.0,141.77,141.77,141.38,141.51,13197.0
2023-02-17 11:30:00,141.49,141.79,141.48,141.61,26960.0,141.49,141.79,141.48,141.61,26960.0
2023-02-17 11:35:00,141.62,141.8,141.53,141.73,16018.0,141.62,141.8,141.53,141.73,16018.0
2023-02-17 11:40:00,141.75,141.78,141.37,141.38,12706.0,141.75,141.78,141.37,141.38,12706.0
2023-02-17 11:45:00,141.42,141.48,140.83,140.86,25426.0,141.42,141.48,140.83,140.86,25426.0
2023-02-17 11:50:00,140.86,140.93,140.54,140.7,41125.0,140.86,140.93,140.54,140.7,41125.0
2023-02-17 11:55:00,140.8,141.3,140.75,141.02,23130.0,140.8,141.3,140.75,141.02,23130.0
2023-02-17 12:00:00,141.07,141.36,141.01,141.07,12585.0,141.07,141.36,141.01,141.07,12585.0
2023-02-17 12:05:00,141.07,141.31,141.07,141.2,12817.0,141.07,141.31,141.07,141.2,12817.0
2023-02-17 12:10:00,141.16,141.32,140.92,140.94,12683.0,141.16,141.32,140.92,140.94,12683.0
2023-02-17 12:15:00,141.01,141.01,140.71,140.83,13335.0,141.01,141.01,140.71,140.83,13335.0
2023-02-17 12:20:00,140.86,141.01,140.76,141.0,8565.0,140.86,141.01,140.76,141.0,8565.0
2023-02-17 12:25:00,140.95,141.14,140.75,140.93,11447.0,140.95,141.14,140.75,140.93,11447.0
2023-02-17 12:30:00,140.93,141.01,140.9,140.96,3396.0,140.93,141.01,140.9,140.96,3396.0
2023-02-17 12:35:00,141.0,141.05,140.92,140.98,8308.0,141.0,141.05,140.92,140.98,8308.0
2023-02-17 12:40:00,140.98,141.04,140.81,140.96,7699.0,140.98,141.04,140.81,140.96,7699.0
2023-02-17 12:45:00,141.05,141.09,140.9,140.95,9652.0,141.05,141.09,140.9,140.95,9652.0
2023-02-17 12:50:00,140.91,140.98,140.51,140.52,13650.0,140.91,140.98,140.51,140.52,13650.0
2023-02-17 12:55:00,140.52,140.72,140.41,140.63,11000.0,140.52,140.72,140.41,140.63,11000.0
2023-02-17 13:00:00,140.6,140.64,140.3,140.4,9093.0,140.6,140.64,140.3,140.4,9093.0
2023-02-17 13:05:00,140.46,140.63,140.31,140.63,38141.0,140.46,140.63,140.31,140.63,38141.0
2023-02-17 13:10:00,140.57,140.83,140.57,140.77,10522.0,140.57,140.83,140.57,140.77,10522.0
2023-02-17 13:15:00,140.82,140.83,140.52,140.53,17742.0,140.82,140.83,140.52,140.53,17742.0
2023-02-17 13:20:00,140.53,140.57,140.39,140.49,10376.0,140.53,140.57,140.39,140.49,10376.0
2023-02-17 13:25:00,140.53,140.62,140.35,140.35,9994.0,140.53,140.62,140.35,140.35,9994.0
2023-02-17 13:30:00,140.38,140.4,140.15,140.34,14863.0,140.38,140.4,140.15,140.34,14863.0
2023-02-17 13:35:00,140.32,140.69,140.3,140.64,9445.0,140.32,140.69,140.3,140.64,9445.0
2023-02-17 13:40:00,140.7,140.86,140.6,140.76,7396.0,140.7,140.86,140.6,140.76,7396.0
2023-02-17 13:45:00,140.79,141.14,140.74,140.96,15042.0,140.79,141.14,140.74,140.96,15042.0
2023-02-17 13:50:00,140.96,141.0,140.76,140.8,6580.0,140.96,141.0,140.76,140.8,6580.0
2023-02-17 13:55:00,140.76,140.98,140.75,140.87,5966.0,140.76,140.98,140.75,140.87,5966.0
2023-02-17 14:00:00,140.82,140.9,140.55,140.63,20336.0,140.82,140.9,140.55,140.63,20336.0
2023-02-17 14:05:00,140.53,140.63,140.22,140.27,14838.0,140.53,140.63,140.22,140.27,14838.0
2023-02-17 14:10:00,140.27,140.39,140.01,140.03,15935.0,140.27,140.39,140.01,140.03,15935.0
2023-02-17 14:15:00,140.09,140.5,140.07,140.46,12834.0,140.09,140.5,140.07,140.46,12834.0
2023-02-17 14:20:00,140.49,140.82,140.49,140.81,8169.0,140.49,140.82,140.49,140.81,8169.0
2023-02-17 14:25:00,140.82,140.83,140.44,140.51,9705.0,140.82,140.83,140.44,140.51,9705.0
2023-02-17 14:30:00,140.51,140.72,140.51,140.65,13489.0,140.51,140.72,140.51,140.65,13489.0
2023-02-17 14:35:00,140.7,140.77,140.59,140.76,5104.0,140.7,140.77,140.59,140.76,5104.0
2023-02-17 14:40:00,140.78,140.78,140.62,140.65,5645.0,140.78,140.78,140.62,140.65,5645.0
2023-02-17 14:45:00,140.68,140.69,140.53,140.56,10073.0,140.68,140.69,140.53,140.56,10073.0
2023-02-17 14:50:00,140.6,140.86,140.53,140.86,14544.0,140.6,140.86,140.53,140.86,14544.0
2023-02-17 14:55:00,140.86,141.02,140.8,140.87,12255.0,140.86,141.02,140.8,140.87,12255.0
2023-02-17 15:00:00,140.84,141.11,140.84,140.92,17560.0,140.84,141.11,140.84,140.92,17560.0
2023-02-17 15:05:00,140.92,141.55,140.76,141.43,83838.0,140.92,141.55,140.76,141.43,83838.0
2023-02-17 15:10:00,141.46,141.5,140.97,141.1,61919.0,141.46,141.5,140.97,141.1,61919.0
2023-02-17 15:15:00,141.05,141.34,140.93,141.06,34522.0,141.05,141.34,140.93,141.06,34522.0
2023-02-17 15:20:00,141.11,141.13,140.84,140.96,32561.0,141.11,141.13,140.84,140.96,32561.0
2023-02-17 15:25:00,140.96,141.04,140.68,140.81,25680.0,140.96,141.04,140.68,140.81,25680.0
2023-02-17 15:30:00,140.78,141.06,140.75,141.05,24824.0,140.78,141.06,140.75,141.05,24824.0
2023-02-17 15:35:00,141.05,141.32,141.04,141.08,43029.0,141.05,141.32,141.04,141.08,43029.0
2023-02-17 15:40:00,141.08,141.15,141.01,141.09,32554.0,141.08,141.15,141.01,141.09,32554.0
2023-02-17 15:45:00,141.08,141.28,140.87,141.28,55967.0,141.08,141.28,140.87,141.28,55967.0
2023-02-17 15:50:00,141.32,141.46,141.2,141.26,94176.0,141.32,141.46,141.2,141.26,94176.0
2023-02-17 15:55:00,141.28,141.8,141.06,141.71,193609.0,141.28,141.8,141.06,141.71,193609.0
2023-02-21 09:30:00,138.27,139.0,136.0,138.99,312264.0,138.27,139.0,136.0,138.99,312264.0
2023-02-21 09:35:00,138.96,139.03,138.49,139.0,250503.0,138.96,139.03,138.49,139.0,250503.0
2023-02-21 09:40:00,139.0,139.84,138.3,139.32,89706.0,139.0,139.84,138.3,139.32,89706.0
2023-02-21 09:45:00,139.21,139.7,138.5,139.28,61643.0,139.21,139.7,138.5,139.28,61643.0
2023-02-21 09:50:00,139.22,139.34,138.31,138.99,44609.0,139.22,139.34,138.31,138.99,44609.0
2023-02-21 09:55:00,138.81,139.3,138.28,138.5,74528.0,138.81,139.3,138.28,138.5,74528.0
2023-02-21 10:00:00,138.52,139.31,138.33,138.94,53857.0,138.52,139.31,138.33,138.94,53857.0
2023-02-21 10:05:00,138.87,139.9,138.76,139.78,27200.0,138.87,139.9,138.76,139.78,27200.0
2023-02-21 10:10:00,139.71,140.0,138.93,139.24,49542.0,139.71,140.0,138.93,139.24,49542.0
2023-02-21 10:15:00,139.23,140.08,139.14,140.08,25903.0,139.23,140.08,139.14,140.08,25903.0
2023-02-21 10:20:00,140.03,140.57,140.01,140.32,34855.0,140.03,140.57,140.01,140.32,34855.0
2023-02-21 10:25:00,140.31,140.32,139.94,140.29,13175.0,140.31,140.32,139.94,140.29,13175.0
2023-02-21 10:30:00,140.25,140.74,140.16,140.53,43210.0,140.25,140.74,140.16,140.53,43210.0
2023-02-21 10:35:00,140.6,140.96,140.25,140.44,32495.0,140.6,140.96,140.25,140.44,32495.0
2023-02-21 10:40:00,140.51,141.15,140.51,140.57,29199.0,140.51,141.15,140.51,140.57,29199.0
2023-02-21 10:45:00,140.66,140.98,140.37,140.46,23572.0,140.66,140.98,140.37,140.46,23572.0
2023-02-21 10:50:00,140.52,140.8,140.19,140.2,13133.0,140.52,140.8,140.19,140.2,13133.0
2023-02-21 10:55:00,140.2,140.31,139.8,139.86,20795.0,140.2,140.31,139.8,139.86,20795.0
2023-02-21 11:00:00,139.91,140.33,139.86,140.07,18792.0,139.91,140.33,139.86,140.07,18792.0
2023-02-21 11:05:00,140.09,140.2,139.6,139.89,38959.0,140.09,140.2,139.6,139.89,38959.0
2023-02-21 11:10:00,139.82,140.28,139.81,139.87,14609.0,139.82,140.28,139.81,139.87,14609.0
2023-02-21 11:15:00,139.88,139.88,139.61,139.84,13400.0,139.88,139.88,139.61,139.84,13400.0
2023-02-21 11:20:00,139.76,139.78,139.32,139.4,15766.0,139.76,139.78,139.32,139.4,15766.0
2023-02-21 11:25:00,139.39,139.76,139.32,139.76,14291.0,139.39,139.76,139.32,139.76,14291.0
2023-02-21 11:30:00,139.79,139.97,139.3,139.35,11050.0,139.79,139.97,139.3,139.35,11050.0
2023-02-21 11:35:00,139.32,139.52,139.14,139.44,10584.0,139.32,139.52,139.14,139.44,10584.0
2023-02-21 11:40:00,139.44,139.5,139.28,139.35,11900.0,139.44,139.5,139.28,139.35,11900.0
2023-02-21 11:45:00,139.38,139.5,139.32,139.49,5213.0,139.38,139.5,139.32,139.49,5213.0
2023-02-21 11:50:00,139.43,139.75,139.37,139.68,9084.0,139.43,139.75,139.37,139.68,9084.0
2023-02-21 11:55:00,139.72,140.03,139.5,139.56,26219.0,139.72,140.03,139.5,139.56,26219.0
2023-02-21 12:00:00,139.53,139.85,139.46,139.78,8701.0,139.53,139.85,139.46,139.78,8701.0
2023-02-21 12:05:00,139.76,140.08,139.62,139.86,13084.0,139.76,140.08,139.62,139.86,13084.0
2023-02-21 12:10:00,139.86,140.05,139.78,139.89,11285.0,139.86,140.05,139.78,139.89,11285.0
2023-02-21 12:15:00,139.95,140.25,139.94,140.18,11506.0,139.95,140.25,139.94,140.18,11506.0
2023-02-21 12:20:00,140.12,140.35,140.0,140.27,7138.0,140.12,140.35,140.0,140.27,7138.0
2023-02-21 12:25:00,140.22,140.24,139.96,140.02,13973.0,140.22,140.24,139.96,140.02,13973.0
2023-02-21 12:30:00,140.02,140.06,139.8,139.99,19536.0,140.02,140.06,139.8,139.99,19536.0
2023-02-21 12:35:00,140.03,140.26,139.96,140.23,18853.0,140.03,140.26,139.96,140.23,18853.0
2023-02-21 12:40:00,140.23,140.43,140.1,140.14,10592.0,140.23,140.43,140.1,140.14,10592.0
2023-02-21 12:45:00,140.18,140.18,139.75,139.97,11496.0,140.18,140.18,139.75,139.97,11496.0
2023-02-21 12:50:00,139.96,140.58,139.95,140.38,19972.0,139.96,140.58,139.95,140.38,19972.0
2023-02-21 12:55:00,140.27,140.7,140.27,140.64,16126.0,140.27,140.7,140.27,140.64,16126.0
2023-02-21 13:00:00,140.64,140.75,140.48,140.59,14370.0,140.64,140.75,140.48,140.59,14370.0
2023-02-21 13:05:00,140.59,140.7,140.39,140.48,9946.0,140.59,140.7,140.39,140.48,9946.0
2023-02-21 13:10:00,140.48,140.61,140.28,140.34,10139.0,140.48,140.61,140.28,140.34,10139.0
2023-02-21 13:15:00,140.34,140.35,140.1,140.23,13775.0,140.34,140.35,140.1,140.23,13775.0
2023-02-21 13:20:00,140.3,140.37,140.11,140.19,12458.0,140.3,140.37,140.11,140.19,12458.0
2023-02-21 13:25:00,140.25,140.35,140.14,140.28,16330.0,140.25,140.35,140.14,140.28,16330.0
2023-02-21 13:30:00,140.23,140.46,140.2,140.42,8595.0,140.23,140.46,140.2,140.42,8595.0
2023-02-21 13:35:00,140.43,140.43,140.17,140.2,12174.0,140.43,140.43,140.17,140.2,12174.0
2023-02-21 13:40:00,140.2,140.32,140.09,140.32,10647.0,140.2,140.32,140.09,140.32,10647.0
2023-02-21 13:45:00,140.36,140.36,140.19,140.24,8197.0,140.36,140.36,140.19,140.24,8197.0
2023-02-21 13:50:00,140.25,140.54,140.25,140.38,11834.0,140.25,140.54,140.25,140.38,11834.0
2023-02-21 13:55:00,140.37,140.55,140.37,140.47,14325.0,140.37,140.55,140.37,140.47,14325.0
2023-02-21 14:00:00,140.52,140.53,140.26,140.37,13065.0,140.52,140.53,140.26,140.37,13065.0
2023-02-21 14:05:00,140.33,140.44,140.18,140.33,19591.0,140.33,140.44,140.18,140.33,19591.0
2023-02-21 14:10:00,140.33,140.42,140.25,140.37,11110.0,140.33,140.42,140.25,140.37,11110.0
2023-02-21 14:15:00,140.36,140.39,140.23,140.23,6300.0,140.36,140.39,140.23,140.23,6300.0
2023-02-21 14:20:00,140.27,140.32,140.18,140.22,14614.0,140.27,140.32,140.18,140.22,14614.0
2023-02-21 14:25:00,140.21,140.72,140.18,140.44,24398.0,140.21,140.72,140.18,140.44,24398.0
2023-02-21 14:30:00,140.39,140.63,140.32,140.49,9229.0,140.39,140.63,140.32,140.49,9229.0
2023-02-21 14:35:00,140.51,140.71,140.47,140.7,8506.0,140.51,140.71,140.47,140.7,8506.0
2023-02-21 14:40:00,140.72,140.86,140.59,140.75,9886.0,140.72,140.86,140.59,140.75,9886.0
2023-02-21 14:45:00,140.73,140.9,140.72,140.79,11623.0,140.73,140.9,140.72,140.79,11623.0
2023-02-21 14:50:00,140.73,140.84,140.64,140.75,15882.0,140.73,140.84,140.64,140.75,15882.0
2023-02-21 14:55:00,140.75,140.79,140.62,140.75,18666.0,140.75,140.79,140.62,140.75,18666.0
2023-02-21 15:00:00,140.75,141.1,140.73,141.1,17688.0,140.75,141.1,140.73,141.1,17688.0
2023-02-21 15:05:00,141.1,141.19,140.88,140.98,28833.0,141.1,141.19,140.88,140.98,28833.0
2023-02-21 15:10:00,140.96,141.11,140.85,140.99,12836.0,140.96,141.11,140.85,140.99,12836.0
2023-02-21 15:15:00,140.94,141.25,140.86,141.22,22395.0,140.94,141.25,140.86,141.22,22395.0
2023-02-21 15:20:00,141.22,141.35,141.01,141.06,39200.0,141.22,141.35,141.01,141.06,39200.0
2023-02-21 15:25:00,141.06,141.25,141.01,141.25,24026.0,141.06,141.25,141.01,141.25,24026.0
2023-02-21 15:30:00,141.22,141.35,140.96,141.0,54591.0,141.22,141.35,140.96,141.0,54591.0
2023-02-21 15:35:00,140.98,141.32,140.98,141.24,32485.0,140.98,141.32,140.98,141.24,32485.0
2023-02-21 15:40:00,141.24,141.55,141.24,141.41,47743.0,141.24,141.55,141.24,141.41,47743.0
2023-02-21 15:45:00,141.43,141.57,141.01,141.11,67750.0,141.43,141.57,141.01,141.11,67750.0
2023-02-21 15:50:00,141.12,141.29,140.91,141.09,90038.0,141.12,141.29,140.91,141.09,90038.0
2023-02-21 15:55:00,141.1,141.11,140.6,140.83,156345.0,141.1,141.11,140.6,140.83,156345.0
2023-02-22 09:30:00,150.01,151.25,147.6,148.59,755586.0,150.01,151.25,147.6,148.59,755586.0
2023-02-22 09:35:00,148.63,148.85,145.5,145.81,472211.0,148.63,148.85,145.5,145.81,472211.0
2023-02-22 09:40:00,145.77,147.38,144.15,144.41,511895.0,145.77,147.38,144.15,144.41,511895.0
2023-02-22 09:45:00,144.4,144.72,143.06,143.45,339155.0,144.4,144.72,143.06,143.45,339155.0
2023-02-22 09:50:00,143.4,143.82,141.79,141.79,334941.0,143.4,143.82,141.79,141.79,334941.0
2023-02-22 09:55:00,141.87,142.86,140.61,140.81,335673.0,141.87,142.86,140.61,140.81,335673.0
2023-02-22 10:00:00,140.8,141.35,139.27,139.61,301513.0,140.8,141.35,139.27,139.61,301513.0
2023-02-22 10:05:00,139.71,139.82,137.29,137.29,462234.0,139.71,139.82,137.29,137.29,462234.0
2023-02-22 10:10:00,137.36,138.39,136.68,138.28,330484.0,137.36,138.39,136.68,138.28,330484.0
2023-02-22 10:15:00,138.2,146.02,135.51,136.12,326023.0,138.2,146.02,135.51,136.12,326023.0
2023-02-22 10:20:00,136.07,136.89,135.97,136.17,181418.0,136.07,136.89,135.97,136.17,181418.0
2023-02-22 10:25:00,136.11,136.63,135.73,135.93,186534.0,136.11,136.63,135.73,135.93,186534.0
2023-02-22 10:30:00,135.93,136.22,134.64,135.56,248092.0,135.93,136.22,134.64,135.56,248092.0
2023-02-22 10:35:00,135.49,135.64,134.66,134.91,118766.0,135.49,135.64,134.66,134.91,118766.0
2023-02-22 10:40:00,134.91,136.0,134.91,135.67,129343.0,134.91,136.0,134.91,135.67,129343.0
2023-02-22 10:45:00,135.65,136.2,135.12,135.42,151932.0,135.65,136.2,135.12,135.42,151932.0
2023-02-22 10:50:00,135.3,136.0,134.8,135.81,147762.0,135.3,136.0,134.8,135.81,147762.0
2023-02-22 10:55:00,135.76,136.31,135.75,136.09,164699.0,135.76,136.31,135.75,136.09,164699.0
2023-02-22 11:00:00,136.09,136.8,136.0,136.18,108636.0,136.09,136.8,136.0,136.18,108636.0
2023-02-22 11:05:00,136.12,137.29,136.0,137.25,113172.0,136.12,137.29,136.0,137.25,113172.0
2023-02-22 11:10:00,137.25,137.29,136.48,136.65,116096.0,137.25,137.29,136.48,136.65,116096.0
2023-02-22 11:15:00,136.55,136.88,136.0,136.23,83043.0,136.55,136.88,136.0,136.23,83043.0
2023-02-22 11:20:00,136.33,136.97,136.01,136.85,82110.0,136.33,136.97,136.01,136.85,82110.0
2023-02-22 11:25:00,136.82,137.2,136.0,136.02,80193.0,136.82,137.2,136.0,136.02,80193.0
2023-02-22 11:30:00,136.06,136.55,135.75,136.3,97124.0,136.06,136.55,135.75,136.3,97124.0
2023-02-22 11:35:00,136.36,136.75,135.88,135.97,84994.0,136.36,136.75,135.88,135.97,84994.0
2023-02-22 11:40:00,135.99,136.19,135.03,135.84,136602.0,135.99,136.19,135.03,135.84,136602.0
2023-02-22 11:45:00,135.78,136.15,135.71,135.8,63045.0,135.78,136.15,135.71,135.8,63045.0
2023-02-22 11:50:00,135.82,135.82,135.02,135.12,72972.0,135.82,135.82,135.02,135.12,72972.0
2023-02-22 11:55:00,135.09,135.56,134.99,135.26,66292.0,135.09,135.56,134.99,135.26,66292.0
2023-02-22 12:00:00,135.34,135.35,134.32,134.6,88689.0,135.34,135.35,134.32,134.6,88689.0
2023-02-22 12:05:00,134.58,135.04,134.58,134.82,54012.0,134.58,135.04,134.58,134.82,54012.0
2023-02-22 12:10:00,134.85,135.01,134.18,134.77,92977.0,134.85,135.01,134.18,134.77,92977.0
2023-02-22 12:15:00,134.82,135.53,134.8,135.42,65121.0,134.82,135.53,134.8,135.42,65121.0
2023-02-22 12:20:00,135.48,135.51,135.15,135.24,23397.0,135.48,135.51,135.15,135.24,23397.0
2023-02-22 12:25:00,135.25,135.69,135.24,135.44,37829.0,135.25,135.69,135.24,135.44,37829.0
2023-02-22 12:30:00,135.5,136.07,135.34,135.92,83112.0,135.5,136.07,135.34,135.92,83112.0
2023-02-22 12:35:00,135.85,136.18,135.8,136.05,64624.0,135.85,136.18,135.8,136.05,64624.0
2023-02-22 12:40:00,136.05,136.24,135.92,136.12,54322.0,136.05,136.24,135.92,136.12,54322.0
2023-02-22 12:45:00,136.16,136.19,135.75,135.91,80794.0,136.16,136.19,135.75,135.91,80794.0
2023-02-22 12:50:00,135.91,136.05,135.46,135.68,30906.0,135.91,136.05,135.46,135.68,30906.0
2023-02-22 12:55:00,135.65,136.07,135.41,136.05,28046.0,135.65,136.07,135.41,136.05,28046.0
2023-02-22 13:00:00,136.08,136.43,135.84,135.88,41119.0,136.08,136.43,135.84,135.88,41119.0
2023-02-22 13:05:00,135.83,136.09,135.63,135.99,19578.0,135.83,136.09,135.63,135.99,19578.0
2023-02-22 13:10:00,136.03,136.37,135.97,136.25,34926.0,136.03,136.37,135.97,136.25,34926.0
2023-02-22 13:15:00,136.25,136.43,136.15,136.23,39995.0,136.25,136.43,136.15,136.23,39995.0
2023-02-22 13:20:00,136.18,136.43,136.15,136.3,27131.0,136.18,136.43,136.15,136.3,27131.0
2023-02-22 13:25:00,136.35,136.64,135.95,136.55,53174.0,136.35,136.64,135.95,136.55,53174.0
2023-02-22 13:30:00,136.51,136.91,136.44,136.78,50051.0,136.51,136.91,136.44,136.78,50051.0
2023-02-22 13:35:00,136.83,137.0,136.57,136.61,47160.0,136.83,137.0,136.57,136.61,47160.0
2023-02-22 13:40:00,136.64,136.83,136.44,136.75,52960.0,136.64,136.83,136.44,136.75,52960.0
2023-02-22 13:45:00,136.69,136.78,136.43,136.53,32175.0,136.69,136.78,136.43,136.53,32175.0
2023-02-22 13:50:00,136.53,136.6,136.28,136.29,32221.0,136.53,136.6,136.28,136.29,32221.0
2023-02-22 13:55:00,136.3,136.48,136.14,136.42,18709.0,136.3,136.48,136.14,136.42,18709.0
2023-02-22 14:00:00,136.35,136.61,135.88,136.5,31211.0,136.35,136.61,135.88,136.5,31211.0
2023-02-22 14:05:00,136.5,136.6,135.88,136.0,52156.0,136.5,136.6,135.88,136.0,52156.0
2023-02-22 14:10:00,136.07,136.25,135.44,135.63,66946.0,136.07,136.25,135.44,135.63,66946.0
2023-02-22 14:15:00,135.64,136.27,135.5,136.22,30123.0,135.64,136.27,135.5,136.22,30123.0
2023-02-22 14:20:00,136.29,136.52,136.01,136.22,20984.0,136.29,136.52,136.01,136.22,20984.0
2023-02-22 14:25:00,136.24,136.25,135.76,135.83,26773.0,136.24,136.25,135.76,135.83,26773.0
2023-02-22 14:30:00,135.81,135.9,135.42,135.6,25849.0,135.81,135.9,135.42,135.6,25849.0
2023-02-22 14:35:00,135.71,136.07,135.61,136.07,24480.0,135.71,136.07,135.61,136.07,24480.0
2023-02-22 14:40:00,136.05,136.27,135.84,136.2,26524.0,136.05,136.27,135.84,136.2,26524.0
2023-02-22 14:45:00,136.21,136.29,135.95,136.21,29013.0,136.21,136.29,135.95,136.21,29013.0
2023-02-22 14:50:00,136.2,136.2,135.69,135.92,22976.0,136.2,136.2,135.69,135.92,22976.0
2023-02-22 14:55:00,135.91,135.91,135.07,135.12,45172.0,135.91,135.91,135.07,135.12,45172.0
2023-02-22 15:00:00,135.09,135.39,135.0,135.25,31377.0,135.09,135.39,135.0,135.25,31377.0
2023-02-22 15:05:00,135.25,135.47,135.16,135.3,28981.0,135.25,135.47,135.16,135.3,28981.0
2023-02-22 15:10:00,135.28,135.73,135.28,135.72,25933.0,135.28,135.73,135.28,135.72,25933.0
2023-02-22 15:15:00,135.73,136.41,135.7,136.3,35806.0,135.73,136.41,135.7,136.3,35806.0
2023-02-22 15:20:00,136.36,136.96,136.21,136.84,66529.0,136.36,136.96,136.21,136.84,66529.0
2023-02-22 15:25:00,136.81,137.15,136.74,137.07,59671.0,136.81,137.15,136.74,137.07,59671.0
2023-02-22 15:30:00,137.05,137.12,136.83,136.92,47292.0,137.05,137.12,136.83,136.92,47292.0
2023-02-22 15:35:00,136.92,136.96,136.29,136.42,55083.0,136.92,136.96,136.29,136.42,55083.0
2023-02-22 15:40:00,136.42,136.98,136.41,136.95,34676.0,136.42,136.98,136.41,136.95,34676.0
2023-02-22 15:45:00,136.92,137.14,136.73,136.93,68668.0,136.92,137.14,136.73,136.93,68668.0
2023-02-22 15:50:00,136.9,137.5,136.74,137.22,104253.0,136.9,137.5,136.74,137.22,104253.0
2023-02-22 15:55:00,137.22,137.3,137.02,137.13,219318.0,137.22,137.3,137.02,137.13,219318.0
2023-02-23 09:30:00,140.75,141.2,139.22,139.65,384149.0,140.75,141.2,139.22,139.65,384149.0
2023-02-23 09:35:00,139.73,140.23,138.72,139.83,235167.0,139.73,140.23,138.72,139.83,235167.0
2023-02-23 09:40:00,139.78,140.9,139.55,140.04,160074.0,139.78,140.9,139.55,140.04,160074.0
2023-02-23 09:45:00,140.04,141.1,139.69,140.77,150896.0,140.04,141.1,139.69,140.77,150896.0
2023-02-23 09:50:00,140.81,140.9,139.81,140.22,91384.0,140.81,140.9,139.81,140.22,91384.0
2023-02-23 09:55:00,140.25,140.4,139.75,140.08,48903.0,140.25,140.4,139.75,140.08,48903.0
2023-02-23 10:00:00,140.34,140.86,139.42,139.64,82968.0,140.34,140.86,139.42,139.64,82968.0
2023-02-23 10:05:00,139.66,140.14,139.31,139.6,50321.0,139.66,140.14,139.31,139.6,50321.0
2023-02-23 10:10:00,139.61,140.11,139.06,139.9,59650.0,139.61,140.11,139.06,139.9,59650.0
2023-02-23 10:15:00,139.97,140.3,139.59,140.0,53014.0,139.97,140.3,139.59,140.0,53014.0
2023-02-23 10:20:00,140.08,140.66,140.08,140.45,71195.0,140.08,140.66,140.08,140.45,71195.0
2023-02-23 10:25:00,140.44,140.9,140.18,140.18,79807.0,140.44,140.9,140.18,140.18,79807.0
2023-02-23 10:30:00,140.19,140.39,139.8,139.89,54657.0,140.19,140.39,139.8,139.89,54657.0
2023-02-23 10:35:00,139.85,139.86,136.8,137.05,168941.0,139.85,139.86,136.8,137.05,168941.0
2023-02-23 10:40:00,137.04,137.53,136.3,137.51,199177.0,137.04,137.53,136.3,137.51,199177.0
2023-02-23 10:45:00,137.56,137.83,137.03,137.65,82942.0,137.56,137.83,137.03,137.65,82942.0
2023-02-23 10:50:00,137.66,137.94,137.25,137.73,48046.0,137.66,137.94,137.25,137.73,48046.0
2023-02-23 10:55:00,137.71,138.29,137.57,138.11,43512.0,137.71,138.29,137.57,138.11,43512.0
2023-02-23 11:00:00,138.11,138.28,137.88,138.1,35254.0,138.11,138.28,137.88,138.1,35254.0
2023-02-23 11:05:00,138.0,138.03,137.45,137.76,47428.0,138.0,138.03,137.45,137.76,47428.0
2023-02-23 11:10:00,137.77,138.6,137.76,137.99,31749.0,137.77,138.6,137.76,137.99,31749.0
2023-02-23 11:15:00,138.02,138.17,137.66,138.07,33639.0,138.02,138.17,137.66,138.07,33639.0
2023-02-23 11:20:00,138.08,138.99,137.96,138.74,56801.0,138.08,138.99,137.96,138.74,56801.0
2023-02-23 11:25:00,138.7,138.83,138.06,138.12,30386.0,138.7,138.83,138.06,138.12,30386.0
2023-02-23 11:30:00,138.14,138.4,137.92,138.1,27683.0,138.14,138.4,137.92,138.1,27683.0
2023-02-23 11:35:00,138.06,138.23,137.9,137.92,48632.0,138.06,138.23,137.9,137.92,48632.0
2023-02-23 11:40:00,137.92,137.93,137.42,137.62,44833.0,137.92,137.93,137.42,137.62,44833.0
2023-02-23 11:45:00,137.6,138.03,137.49,137.87,40059.0,137.6,138.03,137.49,137.87,40059.0
2023-02-23 11:50:00,137.77,137.9,137.57,137.61,63545.0,137.77,137.9,137.57,137.61,63545.0
2023-02-23 11:55:00,137.64,137.7,137.53,137.65,36059.0,137.64,137.7,137.53,137.65,36059.0
2023-02-23 12:00:00,137.65,137.7,137.35,137.45,49488.0,137.65,137.7,137.35,137.45,49488.0
2023-02-23 12:05:00,137.46,138.03,137.46,137.89,23181.0,137.46,138.03,137.46,137.89,23181.0
2023-02-23 12:10:00,137.85,137.97,137.53,137.75,51685.0,137.85,137.97,137.53,137.75,51685.0
2023-02-23 12:15:00,137.75,137.77,137.2,137.2,30300.0,137.75,137.77,137.2,137.2,30300.0
2023-02-23 12:20:00,137.17,137.52,137.08,137.48,20624.0,137.17,137.52,137.08,137.48,20624.0
2023-02-23 12:25:00,137.49,137.62,137.32,137.42,34999.0,137.49,137.62,137.32,137.42,34999.0
2023-02-23 12:30:00,137.42,137.55,137.27,137.28,20277.0,137.42,137.55,137.27,137.28,20277.0
2023-02-23 12:35:00,137.21,137.29,137.02,137.17,24147.0,137.21,137.29,137.02,137.17,24147.0
2023-02-23 12:40:00,137.19,137.53,137.02,137.53,22420.0,137.19,137.53,137.02,137.53,22420.0
2023-02-23 12:45:00,137.5,137.53,136.78,137.04,28610.0,137.5,137.53,136.78,137.04,28610.0
2023-02-23 12:50:00,137.05,137.63,137.04,137.5,56587.0,137.05,137.63,137.04,137.5,56587.0
2023-02-23 12:55:00,137.5,137.5,137.2,137.41,19825.0,137.5,137.5,137.2,137.41,19825.0
2023-02-23 13:00:00,137.43,137.71,137.27,137.49,31008.0,137.43,137.71,137.27,137.49,31008.0
2023-02-23 13:05:00,137.47,137.55,137.29,137.29,14495.0,137.47,137.55,137.29,137.29,14495.0
2023-02-23 13:10:00,137.26,137.37,137.17,137.23,12933.0,137.26,137.37,137.17,137.23,12933.0
2023-02-23 13:15:00,137.24,137.5,137.23,137.46,19222.0,137.24,137.5,137.23,137.46,19222.0
2023-02-23 13:20:00,137.44,137.58,136.93,137.22,29182.0,137.44,137.58,136.93,137.22,29182.0
2023-02-23 13:25:00,137.22,137.56,137.15,137.5,17732.0,137.22,137.56,137.15,137.5,17732.0
2023-02-23 13:30:00,137.5,137.57,137.35,137.54,17759.0,137.5,137.57,137.35,137.54,17759.0
2023-02-23 13:35:00,137.5,137.57,136.99,137.39,17771.0,137.5,137.57,136.99,137.39,17771.0
2023-02-23 13:40:00,137.38,137.68,137.17,137.3,23240.0,137.38,137.68,137.17,137.3,23240.0
2023-02-23 13:45:00,137.3,137.55,137.06,137.5,24542.0,137.3,137.55,137.06,137.5,24542.0
2023-02-23 13:50:00,137.48,137.61,137.42,137.47,17478.0,137.48,137.61,137.42,137.47,17478.0
2023-02-23 13:55:00,137.5,137.54,137.3,137.44,20047.0,137.5,137.54,137.3,137.44,20047.0
2023-02-23 14:00:00,137.48,137.62,137.23,137.39,19864.0,137.48,137.62,137.23,137.39,19864.0
2023-02-23 14:05:00,137.42,137.56,137.28,137.28,12405.0,137.42,137.56,137.28,137.28,12405.0
2023-02-23 14:10:00,137.29,137.47,137.18,137.37,16237.0,137.29,137.47,137.18,137.37,16237.0
2023-02-23 14:15:00,137.34,137.53,137.23,137.31,19653.0,137.34,137.53,137.23,137.31,19653.0
2023-02-23 14:20:00,137.3,137.65,137.23,137.49,20210.0,137.3,137.65,137.23,137.49,20210.0
2023-02-23 14:25:00,137.53,137.6,137.37,137.55,22700.0,137.53,137.6,137.37,137.55,22700.0
2023-02-23 14:30:00,137.55,137.6,137.23,137.41,65349.0,137.55,137.6,137.23,137.41,65349.0
2023-02-23 14:35:00,137.35,137.42,136.87,137.07,82664.0,137.35,137.42,136.87,137.07,82664.0
2023-02-23 14:40:00,137.09,137.21,136.81,137.0,61718.0,137.09,137.21,136.81,137.0,61718.0
2023-02-23 14:45:00,136.98,137.08,136.86,137.05,40363.0,136.98,137.08,136.86,137.05,40363.0
2023-02-23 14:50:00,137.03,137.13,136.88,136.94,70852.0,137.03,137.13,136.88,136.94,70852.0
2023-02-23 14:55:00,136.95,137.08,136.82,137.0,95234.0,136.95,137.08,136.82,137.0,95234.0
2023-02-23 15:00:00,137.03,137.38,137.0,137.31,63970.0,137.03,137.38,137.0,137.31,63970.0
2023-02-23 15:05:00,137.34,137.63,137.23,137.53,55728.0,137.34,137.63,137.23,137.53,55728.0
2023-02-23 15:10:00,137.56,137.65,137.39,137.58,27258.0,137.56,137.65,137.39,137.58,27258.0
2023-02-23 15:15:00,137.59,137.73,137.5,137.7,35997.0,137.59,137.73,137.5,137.7,35997.0
2023-02-23 15:20:00,137.71,137.87,137.59,137.73,77807.0,137.71,137.87,137.59,137.73,77807.0
2023-02-23 15:25:00,137.79,138.05,137.67,137.88,94229.0,137.79,138.05,137.67,137.88,94229.0
2023-02-23 15:30:00,137.84,138.01,137.58,137.6,55179.0,137.84,138.01,137.58,137.6,55179.0
2023-02-23 15:35:00,137.56,137.63,137.41,137.55,59303.0,137.56,137.63,137.41,137.55,59303.0
2023-02-23 15:40:00,137.53,137.73,137.48,137.7,91931.0,137.53,137.73,137.48,137.7,91931.0
2023-02-23 15:45:00,137.68,137.82,137.43,137.75,56810.0,137.68,137.82,137.43,137.75,56810.0
2023-02-23 15:50:00,137.76,137.93,137.36,137.71,120101.0,137.76,137.93,137.36,137.71,120101.0
2023-02-23 15:55:00,137.71,138.06,137.69,137.91,197650.0,137.71,138.06,137.69,137.91,197650.0
2023-02-24 09:30:00,131.12,132.67,130.99,132.64,228217.0,131.12,132.67,130.99,132.64,228217.0
2023-02-24 09:35:00,132.61,133.17,132.19,133.05,121262.0,132.61,133.17,132.19,133.05,121262.0
2023-02-24 09:40:00,133.06,133.22,132.63,132.76,81525.0,133.06,133.22,132.63,132.76,81525.0
2023-02-24 09:45:00,132.69,132.71,132.15,132.37,72178.0,132.69,132.71,132.15,132.37,72178.0
2023-02-24 09:50:00,132.38,133.39,132.35,133.14,52153.0,132.38,133.39,132.35,133.14,52153.0
2023-02-24 09:55:00,133.03,133.48,132.6,132.9,49111.0,133.03,133.48,132.6,132.9,49111.0
2023-02-24 10:00:00,132.89,133.16,132.4,133.12,52640.0,132.89,133.16,132.4,133.12,52640.0
2023-02-24 10:05:00,133.14,133.4,132.94,132.96,37933.0,133.14,133.4,132.94,132.96,37933.0
2023-02-24 10:10:00,133.0,133.38,132.92,132.92,38260.0,133.0,133.38,132.92,132.92,38260.0
2023-02-24 10:15:00,132.9,133.03,132.6,132.67,69843.0,132.9,133.03,132.6,132.67,69843.0
2023-02-24 10:20:00,132.63,133.03,132.43,132.43,27108.0,132.63,133.03,132.43,132.43,27108.0
2023-02-24 10:25:00,132.43,132.56,132.09,132.18,27131.0,132.43,132.56,132.09,132.18,27131.0
2023-02-24 10:30:00,132.19,132.28,131.73,132.15,49041.0,132.19,132.28,131.73,132.15,49041.0
2023-02-24 10:35:00,132.25,132.38,131.9,132.03,14488.0,132.25,132.38,131.9,132.03,14488.0
2023-02-24 10:40:00,132.0,132.04,131.51,131.84,25925.0,132.0,132.04,131.51,131.84,25925.0
2023-02-24 10:45:00,131.88,132.2,131.75,132.15,23356.0,131.88,132.2,131.75,132.15,23356.0
2023-02-24 10:50:00,132.2,132.2,131.8,131.88,24498.0,132.2,132.2,131.8,131.88,24498.0
2023-02-24 10:55:00,131.94,132.22,131.88,131.95,15305.0,131.94,132.22,131.88,131.95,15305.0
2023-02-24 11:00:00,131.93,132.11,131.7,131.7,21517.0,131.93,132.11,131.7,131.7,21517.0
2023-02-24 11:05:00,131.72,131.87,131.61,131.65,20924.0,131.72,131.87,131.61,131.65,20924.0
2023-02-24 11:10:00,131.69,131.82,131.11,131.14,26892.0,131.69,131.82,131.11,131.14,26892.0
2023-02-24 11:15:00,131.23,131.62,131.15,131.6,23743.0,131.23,131.62,131.15,131.6,23743.0
2023-02-24 11:20:00,131.59,132.04,131.59,132.0,23113.0,131.59,132.04,131.59,132.0,23113.0
2023-02-24 11:25:00,132.07,132.31,132.06,132.06,23747.0,132.07,132.31,132.06,132.06,23747.0
2023-02-24 11:30:00,132.12,132.58,131.97,132.5,21655.0,132.12,132.58,131.97,132.5,21655.0
2023-02-24 11:35:00,132.5,132.68,132.46,132.63,16397.0,132.5,132.68,132.46,132.63,16397.0
2023-02-24 11:40:00,132.51,132.57,132.04,132.04,14587.0,132.51,132.57,132.04,132.04,14587.0
2023-02-24 11:45:00,132.11,132.6,132.08,132.56,9204.0,132.11,132.6,132.08,132.56,9204.0
2023-02-24 11:50:00,132.54,132.68,132.47,132.47,10716.0,132.54,132.68,132.47,132.47,10716.0
2023-02-24 11:55:00,132.48,132.54,132.17,132.23,9373.0,132.48,132.54,132.17,132.23,9373.0
2023-02-24 12:00:00,132.26,132.26,131.87,131.9,11329.0,132.26,132.26,131.87,131.9,11329.0
2023-02-24 12:05:00,131.89,132.14,131.56,131.59,19481.0,131.89,132.14,131.56,131.59,19481.0
2023-02-24 12:10:00,131.66,132.17,131.63,132.0,10289.0,131.66,132.17,131.63,132.0,10289.0
2023-02-24 12:15:00,131.97,132.11,131.81,131.84,10641.0,131.97,132.11,131.81,131.84,10641.0
2023-02-24 12:20:00,131.77,132.07,131.74,132.03,6246.0,131.77,132.07,131.74,132.03,6246.0
2023-02-24 12:25:00,131.96,131.97,131.76,131.78,10937.0,131.96,131.97,131.76,131.78,10937.0
2023-02-24 12:30:00,131.8,131.94,131.69,131.69,8711.0,131.8,131.94,131.69,131.69,8711.0
2023-02-24 12:35:00,131.7,131.83,131.63,131.81,5497.0,131.7,131.83,131.63,131.81,5497.0
2023-02-24 12:40:00,131.77,131.87,131.69,131.76,11324.0,131.77,131.87,131.69,131.76,11324.0
2023-02-24 12:45:00,131.7,131.74,131.47,131.49,14515.0,131.7,131.74,131.47,131.49,14515.0
2023-02-24 12:50:00,131.46,131.56,131.34,131.36,9958.0,131.46,131.56,131.34,131.36,9958.0
2023-02-24 12:55:00,131.34,131.5,131.32,131.49,14875.0,131.34,131.5,131.32,131.49,14875.0
2023-02-24 13:00:00,131.4,131.45,131.17,131.43,17840.0,131.4,131.45,131.17,131.43,17840.0
2023-02-24 13:05:00,131.43,131.55,131.19,131.43,21323.0,131.43,131.55,131.19,131.43,21323.0
2023-02-24 13:10:00,131.48,131.76,131.4,131.74,17183.0,131.48,131.76,131.4,131.74,17183.0
2023-02-24 13:15:00,131.71,132.23,131.7,132.19,23956.0,131.71,132.23,131.7,132.19,23956.0
2023-02-24 13:20:00,132.2,132.28,132.01,132.17,13990.0,132.2,132.28,132.01,132.17,13990.0
2023-02-24 13:25:00,132.22,132.48,132.15,132.42,17098.0,132.22,132.48,132.15,132.42,17098.0
2023-02-24 13:30:00,132.46,132.5,132.19,132.39,9571.0,132.46,132.5,132.19,132.39,9571.0
2023-02-24 13:35:00,132.46,132.78,132.36,132.75,19856.0,132.46,132.78,132.36,132.75,19856.0
2023-02-24 13:40:00,132.74,132.95,132.68,132.93,21077.0,132.74,132.95,132.68,132.93,21077.0
2023-02-24 13:45:00,132.93,133.22,132.88,133.18,17880.0,132.93,133.22,132.88,133.18,17880.0
2023-02-24 13:50:00,133.2,133.4,133.01,133.14,44079.0,133.2,133.4,133.01,133.14,44079.0
2023-02-24 13:55:00,133.18,133.18,132.77,132.9,13708.0,133.18,133.18,132.77,132.9,13708.0
2023-02-24 14:00:00,132.91,133.12,132.91,132.94,9560.0,132.91,133.12,132.91,132.94,9560.0
2023-02-24 14:05:00,132.83,132.91,132.72,132.75,9305.0,132.83,132.91,132.72,132.75,9305.0
2023-02-24 14:10:00,132.78,132.78,132.5,132.72,14428.0,132.78,132.78,132.5,132.72,14428.0
2023-02-24 14:15:00,132.74,132.78,132.49,132.67,9549.0,132.74,132.78,132.49,132.67,9549.0
2023-02-24 14:20:00,132.68,132.68,132.23,132.53,22575.0,132.68,132.68,132.23,132.53,22575.0
2023-02-24 14:25:00,132.5,132.71,132.5,132.68,8971.0,132.5,132.71,132.5,132.68,8971.0
2023-02-24 14:30:00,132.64,132.76,132.47,132.63,12887.0,132.64,132.76,132.47,132.63,12887.0
2023-02-24 14:35:00,132.63,132.7,132.57,132.67,9733.0,132.63,132.7,132.57,132.67,9733.0
2023-02-24 14:40:00,132.56,132.62,132.38,132.49,27264.0,132.56,132.62,132.38,132.49,27264.0
2023-02-24 14:45:00,132.47,132.53,132.41,132.5,20646.0,132.47,132.53,132.41,132.5,20646.0
2023-02-24 14:50:00,132.47,132.82,132.47,132.62,16527.0,132.47,132.82,132.47,132.62,16527.0
2023-02-24 14:55:00,132.68,132.89,132.57,132.57,15539.0,132.68,132.89,132.57,132.57,15539.0
2023-02-24 15:00:00,132.6,132.72,132.41,132.51,15679.0,132.6,132.72,132.41,132.51,15679.0
2023-02-24 15:05:00,132.5,132.77,132.46,132.54,14483.0,132.5,132.77,132.46,132.54,14483.0
2023-02-24 15:10:00,132.57,132.62,132.47,132.48,12881.0,132.57,132.62,132.47,132.48,12881.0
2023-02-24 15:15:00,132.53,132.69,132.42,132.67,13492.0,132.53,132.69,132.42,132.67,13492.0
2023-02-24 15:20:00,132.68,132.77,132.46,132.5,13673.0,132.68,132.77,132.46,132.5,13673.0
2023-02-24 15:25:00,132.5,132.63,132.37,132.37,20731.0,132.5,132.63,132.37,132.37,20731.0
2023-02-24 15:30:00,132.37,132.57,132.33,132.57,48446.0,132.37,132.57,132.33,132.57,48446.0
2023-02-24 15:35:00,132.53,132.66,132.48,132.59,29976.0,132.53,132.66,132.48,132.59,29976.0
2023-02-24 15:40:00,132.62,132.66,132.42,132.51,45827.0,132.62,132.66,132.42,132.51,45827.0
2023-02-24 15:45:00,132.51,132.7,132.42,132.67,44464.0,132.51,132.7,132.42,132.67,44464.0
2023-02-24 15:50:00,132.66,132.67,132.2,132.29,89405.0,132.66,132.67,132.2,132.29,89405.0
2023-02-24 15:55:00,132.27,132.56,132.18,132.52,151077.0,132.27,132.56,132.18,132.52,151077.0
2023-02-27 09:30:00,136.2,136.68,135.71,136.15,167854.0,136.2,136.68,135.71,136.15,167854.0
2023-02-27 09:35:00,136.07,137.61,136.07,137.18,113537.0,136.07,137.61,136.07,137.18,113537.0
2023-02-27 09:40:00,137.19,138.28,137.17,137.67,99192.0,137.19,138.28,137.17,137.67,99192.0
2023-02-27 09:45:00,137.62,138.28,137.05,137.37,63476.0,137.62,138.28,137.05,137.37,63476.0
2023-02-27 09:50:00,137.42,137.82,137.3,137.36,48275.0,137.42,137.82,137.3,137.36,48275.0
2023-02-27 09:55:00,137.33,137.37,136.82,137.21,70167.0,137.33,137.37,136.82,137.21,70167.0
2023-02-27 10:00:00,137.18,137.3,136.5,136.72,74808.0,137.18,137.3,136.5,136.72,74808.0
2023-02-27 10:05:00,136.82,137.52,136.71,137.26,37007.0,136.82,137.52,136.71,137.26,37007.0
2023-02-27 10:10:00,137.33,137.51,137.04,137.36,29649.0,137.33,137.51,137.04,137.36,29649.0
2023-02-27 10:15:00,137.31,138.14,137.3,138.06,55289.0,137.31,138.14,137.3,138.06,55289.0
2023-02-27 10:20:00,138.03,138.37,137.67,138.16,48909.0,138.03,138.37,137.67,138.16,48909.0
2023-02-27 10:25:00,138.22,139.36,138.22,139.05,97922.0,138.22,139.36,138.22,139.05,97922.0
2023-02-27 10:30:00,139.06,139.07,138.48,138.71,60258.0,139.06,139.07,138.48,138.71,60258.0
2023-02-27 10:35:00,138.64,138.95,138.3,138.92,45284.0,138.64,138.95,138.3,138.92,45284.0
2023-02-27 10:40:00,138.89,138.91,138.19,138.75,78091.0,138.89,138.91,138.19,138.75,78091.0
2023-02-27 10:45:00,138.76,138.85,138.07,138.16,69399.0,138.76,138.85,138.07,138.16,69399.0
2023-02-27 10:50:00,138.16,138.41,137.94,138.27,36616.0,138.16,138.41,137.94,138.27,36616.0
2023-02-27 10:55:00,138.22,138.71,137.91,138.42,42038.0,138.22,138.71,137.91,138.42,42038.0
2023-02-27 11:00:00,138.4,138.65,138.24,138.42,45929.0,138.4,138.65,138.24,138.42,45929.0
2023-02-27 11:05:00,138.48,139.13,138.48,139.1,41726.0,138.48,139.13,138.48,139.1,41726.0
2023-02-27 11:10:00,139.1,139.26,138.67,138.83,19710.0,139.1,139.26,138.67,138.83,19710.0
2023-02-27 11:15:00,138.86,139.27,138.79,138.93,30324.0,138.86,139.27,138.79,138.93,30324.0
2023-02-27 11:20:00,138.84,139.23,138.73,139.1,16933.0,138.84,139.23,138.73,139.1,16933.0
2023-02-27 11:25:00,139.09,139.09,138.62,138.76,24288.0,139.09,139.09,138.62,138.76,24288.0
2023-02-27 11:30:00,138.66,138.85,138.49,138.6,20319.0,138.66,138.85,138.49,138.6,20319.0
2023-02-27 11:35:00,138.64,138.86,138.54,138.75,17330.0,138.64,138.86,138.54,138.75,17330.0
2023-02-27 11:40:00,138.9,139.0,138.69,138.74,14417.0,138.9,139.0,138.69,138.74,14417.0
2023-02-27 11:45:00,138.65,138.95,138.65,138.91,12632.0,138.65,138.95,138.65,138.91,12632.0
2023-02-27 11:50:00,138.99,139.3,138.97,139.24,36132.0,138.99,139.3,138.97,139.24,36132.0
2023-02-27 11:55:00,139.28,139.7,139.25,139.57,42462.0,139.28,139.7,139.25,139.57,42462.0
2023-02-27 12:00:00,139.6,139.72,139.48,139.54,14970.0,139.6,139.72,139.48,139.54,14970.0
2023-02-27 12:05:00,139.49,139.98,139.42,139.83,41015.0,139.49,139.98,139.42,139.83,41015.0
2023-02-27 12:10:00,139.78,139.82,139.47,139.61,28820.0,139.78,139.82,139.47,139.61,28820.0
2023-02-27 12:15:00,139.68,139.9,139.6,139.84,27136.0,139.68,139.9,139.6,139.84,27136.0
2023-02-27 12:20:00,139.84,139.96,139.32,139.59,26455.0,139.84,139.96,139.32,139.59,26455.0
2023-02-27 12:25:00,139.6,139.71,139.38,139.71,20587.0,139.6,139.71,139.38,139.71,20587.0
2023-02-27 12:30:00,139.64,139.93,139.6,139.82,16411.0,139.64,139.93,139.6,139.82,16411.0
2023-02-27 12:35:00,139.87,140.04,139.83,139.83,29722.0,139.87,140.04,139.83,139.83,29722.0
2023-02-27 12:40:00,139.83,140.15,139.72,140.08,13081.0,139.83,140.15,139.72,140.08,13081.0
2023-02-27 12:45:00,140.11,140.19,139.84,139.89,17773.0,140.11,140.19,139.84,139.89,17773.0
2023-02-27 12:50:00,139.94,140.0,139.79,139.89,12235.0,139.94,140.0,139.79,139.89,12235.0
2023-02-27 12:55:00,139.89,139.94,139.76,139.84,13432.0,139.89,139.94,139.76,139.84,13432.0
2023-02-27 13:00:00,139.99,140.0,139.7,139.81,16285.0,139.99,140.0,139.7,139.81,16285.0
2023-02-27 13:05:00,139.84,140.0,139.84,139.92,8418.0,139.84,140.0,139.84,139.92,8418.0
2023-02-27 13:10:00,139.88,140.05,139.88,140.0,4820.0,139.88,140.05,139.88,140.0,4820.0
2023-02-27 13:15:00,139.97,140.1,139.58,139.58,9901.0,139.97,140.1,139.58,139.58,9901.0
2023-02-27 13:20:00,139.66,139.94,139.61,139.8,11359.0,139.66,139.94,139.61,139.8,11359.0
2023-02-27 13:25:00,139.8,139.9,139.71,139.83,9154.0,139.8,139.9,139.71,139.83,9154.0
2023-02-27 13:30:00,139.79,139.79,139.64,139.71,12858.0,139.79,139.79,139.64,139.71,12858.0
2023-02-27 13:35:00,139.75,139.8,139.57,139.74,9125.0,139.75,139.8,139.57,139.74,9125.0
2023-02-27 13:40:00,139.71,139.81,139.42,139.54,10060.0,139.71,139.81,139.42,139.54,10060.0
2023-02-27 13:45:00,139.56,139.72,139.53,139.68,8499.0,139.56,139.72,139.53,139.68,8499.0
2023-02-27 13:50:00,139.66,139.85,139.66,139.85,3388.0,139.66,139.85,139.66,139.85,3388.0
2023-02-27 13:55:00,139.81,140.04,139.8,140.0,6335.0,139.81,140.04,139.8,140.0,6335.0
2023-02-27 14:00:00,139.99,140.13,139.92,140.01,13268.0,139.99,140.13,139.92,140.01,13268.0
2023-02-27 14:05:00,140.06,140.19,140.02,140.16,6893.0,140.06,140.19,140.02,140.16,6893.0
2023-02-27 14:10:00,140.16,140.24,140.02,140.1,6079.0,140.16,140.24,140.02,140.1,6079.0
2023-02-27 14:15:00,140.01,140.14,139.86,140.02,10050.0,140.01,140.14,139.86,140.02,10050.0
2023-02-27 14:20:00,140.13,140.29,140.05,140.07,7978.0,140.13,140.29,140.05,140.07,7978.0
2023-02-27 14:25:00,140.06,140.11,139.79,139.89,20457.0,140.06,140.11,139.79,139.89,20457.0
2023-02-27 14:30:00,139.9,139.94,139.78,139.78,9263.0,139.9,139.94,139.78,139.78,9263.0
2023-02-27 14:35:00,139.82,139.95,139.76,139.94,10478.0,139.82,139.95,139.76,139.94,10478.0
2023-02-27 14:40:00,139.88,139.88,139.4,139.64,27884.0,139.88,139.88,139.4,139.64,27884.0
2023-02-27 14:45:00,139.66,139.79,139.55,139.58,14292.0,139.66,139.79,139.55,139.58,14292.0
2023-02-27 14:50:00,139.63,139.74,139.41,139.42,11154.0,139.63,139.74,139.41,139.42,11154.0
2023-02-27 14:55:00,139.49,139.59,139.45,139.53,12123.0,139.49,139.59,139.45,139.53,12123.0
2023-02-27 15:00:00,139.5,139.77,139.38,139.42,23155.0,139.5,139.77,139.38,139.42,23155.0
2023-02-27 15:05:00,139.41,139.58,139.38,139.58,12181.0,139.41,139.58,139.38,139.58,12181.0
2023-02-27 15:10:00,139.54,139.77,139.54,139.68,12962.0,139.54,139.77,139.54,139.68,12962.0
2023-02-27 15:15:00,139.71,139.74,139.4,139.44,20637.0,139.71,139.74,139.4,139.44,20637.0
2023-02-27 15:20:00,139.43,139.54,139.27,139.35,17779.0,139.43,139.54,139.27,139.35,17779.0
2023-02-27 15:25:00,139.34,139.46,139.23,139.36,20915.0,139.34,139.46,139.23,139.36,20915.0
2023-02-27 15:30:00,139.36,139.41,139.2,139.35,20595.0,139.36,139.41,139.2,139.35,20595.0
2023-02-27 15:35:00,139.37,139.59,139.19,139.27,39013.0,139.37,139.59,139.19,139.27,39013.0
2023-02-27 15:40:00,139.24,139.25,138.99,139.03,30283.0,139.24,139.25,138.99,139.03,30283.0
2023-02-27 15:45:00,139.0,139.35,138.89,138.93,47400.0,139.0,139.35,138.89,138.93,47400.0
2023-02-27 15:50:00,138.92,139.42,138.86,139.35,55539.0,138.92,139.42,138.86,139.35,55539.0
2023-02-27 15:55:00,139.4,139.7,139.35,139.35,109177.0,139.4,139.7,139.35,139.35,109177.0
2023-02-28 09:30:00,138.17,139.45,138.17,138.52,171231.0,138.17,139.45,138.17,138.52,171231.0
2023-02-28 09:35:00,138.6,140.6,138.2,140.5,132867.0,138.6,140.6,138.2,140.5,132867.0
2023-02-28 09:40:00,140.5,141.01,140.45,140.89,92473.0,140.5,141.01,140.45,140.89,92473.0
2023-02-28 09:45:00,140.86,141.55,140.74,140.86,70113.0,140.86,141.55,140.74,140.86,70113.0
2023-02-28 09:50:00,140.8,141.76,140.51,141.5,60070.0,140.8,141.76,140.51,141.5,60070.0
2023-02-28 09:55:00,141.39,141.57,140.78,141.11,33318.0,141.39,141.57,140.78,141.11,33318.0
2023-02-28 10:00:00,141.09,141.41,141.0,141.28,33899.0,141.09,141.41,141.0,141.28,33899.0
2023-02-28 10:05:00,141.31,141.37,141.0,141.0,36992.0,141.31,141.37,141.0,141.0,36992.0
2023-02-28 10:10:00,141.02,141.14,140.64,140.7,25041.0,141.02,141.14,140.64,140.7,25041.0
2023-02-28 10:15:00,140.7,140.76,140.19,140.43,43266.0,140.7,140.76,140.19,140.43,43266.0
2023-02-28 10:20:00,140.46,140.65,140.39,140.59,25519.0,140.46,140.65,140.39,140.59,25519.0
2023-02-28 10:25:00,140.59,140.64,140.23,140.24,13202.0,140.59,140.64,140.23,140.24,13202.0
2023-02-28 10:30:00,140.33,140.64,140.33,140.41,16227.0,140.33,140.64,140.33,140.41,16227.0
2023-02-28 10:35:00,140.46,140.6,140.31,140.31,22905.0,140.46,140.6,140.31,140.31,22905.0
2023-02-28 10:40:00,140.33,140.55,140.13,140.15,25765.0,140.33,140.55,140.13,140.15,25765.0
2023-02-28 10:45:00,140.24,140.35,139.87,139.97,17729.0,140.24,140.35,139.87,139.97,17729.0
2023-02-28 10:50:00,139.94,140.01,139.7,139.83,21394.0,139.94,140.01,139.7,139.83,21394.0
2023-02-28 10:55:00,139.8,140.46,139.8,140.42,13961.0,139.8,140.46,139.8,140.42,13961.0
2023-02-28 11:00:00,140.43,140.45,140.1,140.38,19424.0,140.43,140.45,140.1,140.38,19424.0
2023-02-28 11:05:00,140.44,140.56,140.25,140.41,19903.0,140.44,140.56,140.25,140.41,19903.0
2023-02-28 11:10:00,140.48,140.49,140.26,140.49,30684.0,140.48,140.49,140.26,140.49,30684.0
2023-02-28 11:15:00,140.49,140.72,140.38,140.6,48300.0,140.49,140.72,140.38,140.6,48300.0
2023-02-28 11:20:00,140.61,140.76,140.24,140.33,51029.0,140.61,140.76,140.24,140.33,51029.0
2023-02-28 11:25:00,140.4,140.67,139.99,140.03,31099.0,140.4,140.67,139.99,140.03,31099.0
2023-02-28 11:30:00,140.15,140.21,139.54,139.62,38746.0,140.15,140.21,139.54,139.62,38746.0
2023-02-28 11:35:00,139.63,139.81,139.58,139.72,10357.0,139.63,139.81,139.58,139.72,10357.0
2023-02-28 11:40:00,139.77,139.97,139.53,139.61,12640.0,139.77,139.97,139.53,139.61,12640.0
2023-02-28 11:45:00,139.53,139.7,139.34,139.61,21404.0,139.53,139.7,139.34,139.61,21404.0
2023-02-28 11:50:00,139.45,139.75,139.45,139.69,15062.0,139.45,139.75,139.45,139.69,15062.0
2023-02-28 11:55:00,139.68,139.74,139.44,139.5,14582.0,139.68,139.74,139.44,139.5,14582.0
2023-02-28 12:00:00,139.55,139.67,139.44,139.48,6419.0,139.55,139.67,139.44,139.48,6419.0
2023-02-28 12:05:00,139.56,139.75,139.53,139.59,6547.0,139.56,139.75,139.53,139.59,6547.0
2023-02-28 12:10:00,139.59,139.72,139.56,139.63,9795.0,139.59,139.72,139.56,139.63,9795.0
2023-02-28 12:15:00,139.58,139.78,139.5,139.5,6200.0,139.58,139.78,139.5,139.5,6200.0
2023-02-28 12:20:00,139.63,139.72,139.46,139.5,5651.0,139.63,139.72,139.46,139.5,5651.0
2023-02-28 12:25:00,139.45,139.6,139.4,139.6,6139.0,139.45,139.6,139.4,139.6,6139.0
2023-02-28 12:30:00,139.55,139.55,139.32,139.37,4607.0,139.55,139.55,139.32,139.37,4607.0
2023-02-28 12:35:00,139.37,139.42,139.14,139.19,7404.0,139.37,139.42,139.14,139.19,7404.0
2023-02-28 12:40:00,139.12,139.29,139.12,139.28,9416.0,139.12,139.29,139.12,139.28,9416.0
2023-02-28 12:45:00,139.27,139.37,139.12,139.28,9518.0,139.27,139.37,139.12,139.28,9518.0
2023-02-28 12:50:00,139.26,139.49,139.2,139.41,7930.0,139.26,139.49,139.2,139.41,7930.0
2023-02-28 12:55:00,139.41,139.65,139.36,139.6,23952.0,139.41,139.65,139.36,139.6,23952.0
2023-02-28 13:00:00,139.61,139.61,139.45,139.56,13708.0,139.61,139.61,139.45,139.56,13708.0
2023-02-28 13:05:00,139.56,139.75,139.56,139.62,5265.0,139.56,139.75,139.56,139.62,5265.0
2023-02-28 13:10:00,139.62,139.78,139.61,139.75,7886.0,139.62,139.78,139.61,139.75,7886.0
2023-02-28 13:15:00,139.73,139.78,139.58,139.63,7802.0,139.73,139.78,139.58,139.63,7802.0
2023-02-28 13:20:00,139.6,139.62,139.35,139.38,7761.0,139.6,139.62,139.35,139.38,7761.0
2023-02-28 13:25:00,139.4,139.42,138.92,138.92,26951.0,139.4,139.42,138.92,138.92,26951.0
2023-02-28 13:30:00,138.87,139.02,138.6,138.64,10495.0,138.87,139.02,138.6,138.64,10495.0
2023-02-28 13:35:00,138.68,138.89,138.68,138.89,7396.0,138.68,138.89,138.68,138.89,7396.0
2023-02-28 13:40:00,138.86,139.0,138.81,139.0,4335.0,138.86,139.0,138.81,139.0,4335.0
2023-02-28 13:45:00,139.01,139.14,138.98,139.02,6810.0,139.01,139.14,138.98,139.02,6810.0
2023-02-28 13:50:00,139.1,139.2,139.08,139.2,3402.0,139.1,139.2,139.08,139.2,3402.0
2023-02-28 13:55:00,139.21,139.35,139.19,139.35,4649.0,139.21,139.35,139.19,139.35,4649.0
2023-02-28 14:00:00,139.33,139.48,139.25,139.43,22539.0,139.33,139.48,139.25,139.43,22539.0
2023-02-28 14:05:00,139.36,139.36,139.03,139.14,6733.0,139.36,139.36,139.03,139.14,6733.0
2023-02-28 14:10:00,139.23,139.29,139.17,139.29,3958.0,139.23,139.29,139.17,139.29,3958.0
2023-02-28 14:15:00,139.21,139.25,138.84,138.97,8658.0,139.21,139.25,138.84,138.97,8658.0
2023-02-28 14:20:00,138.95,139.03,138.95,138.97,3714.0,138.95,139.03,138.95,138.97,3714.0
2023-02-28 14:25:00,138.85,138.89,138.81,138.88,3281.0,138.85,138.89,138.81,138.88,3281.0
2023-02-28 14:30:00,138.84,138.89,138.77,138.81,5148.0,138.84,138.89,138.77,138.81,5148.0
2023-02-28 14:35:00,138.8,138.87,138.72,138.87,6304.0,138.8,138.87,138.72,138.87,6304.0
2023-02-28 14:40:00,138.91,139.12,138.9,139.12,4719.0,138.91,139.12,138.9,139.12,4719.0
2023-02-28 14:45:00,139.08,139.24,139.04,139.19,5209.0,139.08,139.24,139.04,139.19,5209.0
2023-02-28 14:50:00,139.17,139.19,138.98,139.03,6496.0,139.17,139.19,138.98,139.03,6496.0
2023-02-28 14:55:00,139.03,139.03,138.75,138.8,3459.0,139.03,139.03,138.75,138.8,3459.0
2023-02-28 15:00:00,138.84,138.88,138.7,138.78,6641.0,138.84,138.88,138.7,138.78,6641.0
2023-02-28 15:05:00,138.75,138.84,138.56,138.64,6010.0,138.75,138.84,138.56,138.64,6010.0
2023-02-28 15:10:00,138.64,138.64,138.25,138.42,17257.0,138.64,138.64,138.25,138.42,17257.0
2023-02-28 15:15:00,138.38,138.52,138.31,138.43,10289.0,138.38,138.52,138.31,138.43,10289.0
2023-02-28 15:20:00,138.43,138.57,138.3,138.34,7669.0,138.43,138.57,138.3,138.34,7669.0
2023-02-28 15:25:00,138.28,138.3,138.04,138.24,35537.0,138.28,138.3,138.04,138.24,35537.0
2023-02-28 15:30:00,138.18,138.37,138.06,138.18,16800.0,138.18,138.37,138.06,138.18,16800.0
2023-02-28 15:35:00,138.17,138.19,137.7,137.91,30618.0,138.17,138.19,137.7,137.91,30618.0
2023-02-28 15:40:00,137.85,138.16,137.68,138.13,44773.0,137.85,138.16,137.68,138.13,44773.0
2023-02-28 15:45:00,138.1,138.14,137.69,137.78,40070.0,138.1,138.14,137.69,137.78,40070.0
2023-02-28 15:50:00,137.68,137.97,137.61,137.69,35022.0,137.68,137.97,137.61,137.69,35022.0
2023-02-28 15:55:00,137.69,137.91,137.66,137.7,68400.0,137.69,137.91,137.66,137.7,68400.0
2023-03-01 09:30:00,146.0,146.24,145.13,145.14,304116.0,146.0,146.24,145.13,145.14,304116.0
2023-03-01 09:35:00,145.2,145.23,143.87,144.65,213007.0,145.2,145.23,143.87,144.65,213007.0
2023-03-01 09:40:00,144.65,145.72,144.38,145.33,97325.0,144.65,145.72,144.38,145.33,97325.0
2023-03-01 09:45:00,145.4,145.76,144.96,145.23,74447.0,145.4,145.76,144.96,145.23,74447.0
2023-03-01 09:50:00,145.21,145.21,144.12,144.37,91756.0,145.21,145.21,144.12,144.37,91756.0
2023-03-01 09:55:00,144.42,145.0,144.23,144.36,39927.0,144.42,145.0,144.23,144.36,39927.0
2023-03-01 10:00:00,144.47,144.5,143.8,144.21,51203.0,144.47,144.5,143.8,144.21,51203.0
2023-03-01 10:05:00,144.13,144.31,143.31,143.38,56241.0,144.13,144.31,143.31,143.38,56241.0
2023-03-01 10:10:00,143.38,143.43,142.76,143.21,166661.0,143.38,143.43,142.76,143.21,166661.0
2023-03-01 10:15:00,143.14,143.28,142.82,143.01,51862.0,143.14,143.28,142.82,143.01,51862.0
2023-03-01 10:20:00,142.92,143.28,142.88,142.88,81513.0,142.92,143.28,142.88,142.88,81513.0
2023-03-01 10:25:00,142.99,143.06,142.18,142.21,50626.0,142.99,143.06,142.18,142.21,50626.0
2023-03-01 10:30:00,142.2,142.62,142.13,142.5,64152.0,142.2,142.62,142.13,142.5,64152.0
2023-03-01 10:35:00,142.51,143.05,142.44,142.56,67608.0,142.51,143.05,142.44,142.56,67608.0
2023-03-01 10:40:00,142.73,143.28,142.65,143.07,60184.0,142.73,143.28,142.65,143.07,60184.0
2023-03-01 10:45:00,143.06,143.22,142.93,143.02,104045.0,143.06,143.22,142.93,143.02,104045.0
2023-03-01 10:50:00,142.97,143.18,142.63,142.78,39244.0,142.97,143.18,142.63,142.78,39244.0
2023-03-01 10:55:00,142.81,142.84,142.52,142.56,32114.0,142.81,142.84,142.52,142.56,32114.0
2023-03-01 11:00:00,142.6,142.69,142.33,142.34,19296.0,142.6,142.69,142.33,142.34,19296.0
2023-03-01 11:05:00,142.34,142.61,142.08,142.16,20338.0,142.34,142.61,142.08,142.16,20338.0
2023-03-01 11:10:00,142.19,142.53,141.86,142.48,34610.0,142.19,142.53,141.86,142.48,34610.0
2023-03-01 11:15:00,142.46,142.62,142.4,142.53,25400.0,142.46,142.62,142.4,142.53,25400.0
2023-03-01 11:20:00,142.53,142.73,142.29,142.39,28947.0,142.53,142.73,142.29,142.39,28947.0
2023-03-01 11:25:00,142.45,142.54,142.16,142.19,18865.0,142.45,142.54,142.16,142.19,18865.0
2023-03-01 11:30:00,142.24,142.25,141.67,141.88,19705.0,142.24,142.25,141.67,141.88,19705.0
2023-03-01 11:35:00,141.74,142.05,141.6,141.94,15150.0,141.74,142.05,141.6,141.94,15150.0
2023-03-01 11:40:00,141.99,142.69,141.96,142.53,34786.0,141.99,142.69,141.96,142.53,34786.0
2023-03-01 11:45:00,142.53,142.91,142.52,142.72,9579.0,142.53,142.91,142.52,142.72,9579.0
2023-03-01 11:50:00,142.81,142.93,142.71,142.76,10087.0,142.81,142.93,142.71,142.76,10087.0
2023-03-01 11:55:00,142.8,142.95,142.68,142.83,9078.0,142.8,142.95,142.68,142.83,9078.0
2023-03-01 12:00:00,142.76,142.89,142.5,142.57,11041.0,142.76,142.89,142.5,142.57,11041.0
2023-03-01 12:05:00,142.61,142.92,142.56,142.89,15897.0,142.61,142.92,142.56,142.89,15897.0
2023-03-01 12:10:00,142.96,143.18,142.79,142.82,30280.0,142.96,143.18,142.79,142.82,30280.0
2023-03-01 12:15:00,142.84,142.89,142.64,142.74,18430.0,142.84,142.89,142.64,142.74,18430.0
2023-03-01 12:20:00,142.73,142.85,142.65,142.78,12339.0,142.73,142.85,142.65,142.78,12339.0
2023-03-01 12:25:00,142.77,142.82,142.6,142.63,21490.0,142.77,142.82,142.6,142.63,21490.0
2023-03-01 12:30:00,142.67,142.74,142.55,142.55,39870.0,142.67,142.74,142.55,142.55,39870.0
2023-03-01 12:35:00,142.61,142.8,142.55,142.66,10665.0,142.61,142.8,142.55,142.66,10665.0
2023-03-01 12:40:00,142.7,142.78,142.65,142.75,7666.0,142.7,142.78,142.65,142.75,7666.0
2023-03-01 12:45:00,142.8,142.96,142.73,142.92,27758.0,142.8,142.96,142.73,142.92,27758.0
2023-03-01 12:50:00,142.91,142.91,142.61,142.69,26115.0,142.91,142.91,142.61,142.69,26115.0
2023-03-01 12:55:00,142.69,142.73,142.46,142.69,42448.0,142.69,142.73,142.46,142.69,42448.0
2023-03-01 13:00:00,142.69,142.7,142.54,142.66,11132.0,142.69,142.7,142.54,142.66,11132.0
2023-03-01 13:05:00,142.65,142.69,142.47,142.65,14259.0,142.65,142.69,142.47,142.65,14259.0
2023-03-01 13:10:00,142.62,142.76,142.55,142.7,12897.0,142.62,142.76,142.55,142.7,12897.0
2023-03-01 13:15:00,142.69,142.82,142.6,142.76,38056.0,142.69,142.82,142.6,142.76,38056.0
2023-03-01 13:20:00,142.77,142.96,142.73,142.93,14497.0,142.77,142.96,142.73,142.93,14497.0
2023-03-01 13:25:00,142.9,142.92,142.78,142.91,5270.0,142.9,142.92,142.78,142.91,5270.0
2023-03-01 13:30:00,142.9,142.9,142.58,142.7,8846.0,142.9,142.9,142.58,142.7,8846.0
2023-03-01 13:35:00,142.72,142.88,142.66,142.88,8973.0,142.72,142.88,142.66,142.88,8973.0
2023-03-01 13:40:00,142.88,142.99,142.87,142.97,7535.0,142.88,142.99,142.87,142.97,7535.0
2023-03-01 13:45:00,142.94,142.96,142.74,142.74,14793.0,142.94,142.96,142.74,142.74,14793.0
2023-03-01 13:50:00,142.77,142.81,142.71,142.79,4385.0,142.77,142.81,142.71,142.79,4385.0
2023-03-01 13:55:00,142.82,142.93,142.81,142.85,10924.0,142.82,142.93,142.81,142.85,10924.0
2023-03-01 14:00:00,142.77,142.84,142.67,142.75,13706.0,142.77,142.84,142.67,142.75,13706.0
2023-03-01 14:05:00,142.75,142.91,142.67,142.91,7305.0,142.75,142.91,142.67,142.91,7305.0
2023-03-01 14:10:00,142.87,143.15,142.87,143.12,10762.0,142.87,143.15,142.87,143.12,10762.0
2023-03-01 14:15:00,143.15,143.4,143.07,143.21,20958.0,143.15,143.4,143.07,143.21,20958.0
2023-03-01 14:20:00,143.23,143.33,143.04,143.19,14554.0,143.23,143.33,143.04,143.19,14554.0
2023-03-01 14:25:00,143.25,143.27,143.04,143.07,16783.0,143.25,143.27,143.04,143.07,16783.0
2023-03-01 14:30:00,143.1,143.15,143.01,143.1,6424.0,143.1,143.15,143.01,143.1,6424.0
2023-03-01 14:35:00,143.1,143.15,143.01,143.13,9924.0,143.1,143.15,143.01,143.13,9924.0
2023-03-01 14:40:00,143.09,143.11,142.99,143.03,13681.0,143.09,143.11,142.99,143.03,13681.0
2023-03-01 14:45:00,143.01,143.33,142.97,143.31,11138.0,143.01,143.33,142.97,143.31,11138.0
2023-03-01 14:50:00,143.33,143.54,143.09,143.54,21011.0,143.33,143.54,143.09,143.54,21011.0
2023-03-01 14:55:00,143.57,143.57,143.4,143.5,12617.0,143.57,143.57,143.4,143.5,12617.0
2023-03-01 15:00:00,143.53,143.64,143.28,143.37,17320.0,143.53,143.64,143.28,143.37,17320.0
2023-03-01 15:05:00,143.35,143.48,143.29,143.39,13934.0,143.35,143.48,143.29,143.39,13934.0
2023-03-01 15:10:00,143.4,143.54,143.28,143.43,17219.0,143.4,143.54,143.28,143.43,17219.0
2023-03-01 15:15:00,143.41,143.7,143.31,143.7,17176.0,143.41,143.7,143.31,143.7,17176.0
2023-03-01 15:20:00,143.75,143.77,143.29,143.43,40617.0,143.75,143.77,143.29,143.43,40617.0
2023-03-01 15:25:00,143.42,143.53,143.2,143.46,30333.0,143.42,143.53,143.2,143.46,30333.0
2023-03-01 15:30:00,143.44,143.79,143.39,143.66,30551.0,143.44,143.79,143.39,143.66,30551.0
2023-03-01 15:35:00,143.68,143.73,143.58,143.65,37083.0,143.68,143.73,143.58,143.65,37083.0
2023-03-01 15:40:00,143.67,143.91,143.65,143.83,42893.0,143.67,143.91,143.65,143.83,42893.0
2023-03-01 15:45:00,143.84,143.89,143.62,143.82,49182.0,143.84,143.89,143.62,143.82,49182.0
2023-03-01 15:50:00,143.84,144.02,143.67,143.69,72248.0,143.84,144.02,143.67,143.69,72248.0
2023-03-01 15:55:00,143.67,143.78,143.57,143.67,110273.0,143.67,143.78,143.57,143.67,110273.0
2023-03-02 09:30:00,143.5,144.23,143.17,143.96,85062.0,143.5,144.23,143.17,143.96,85062.0
2023-03-02 09:35:00,144.09,145.18,143.66,145.17,66683.0,144.09,145.18,143.66,145.17,66683.0
2023-03-02 09:40:00,145.13,146.23,145.06,146.06,108783.0,145.13,146.23,145.06,146.06,108783.0
2023-03-02 09:45:00,146.0,146.39,145.36,146.17,60245.0,146.0,146.39,145.36,146.17,60245.0
2023-03-02 09:50:00,146.25,147.83,146.14,147.32,97786.0,146.25,147.83,146.14,147.32,97786.0
2023-03-02 09:55:00,147.41,148.14,147.15,148.14,67843.0,147.41,148.14,147.15,148.14,67843.0
2023-03-02 10:00:00,148.16,149.78,148.11,149.55,101849.0,148.16,149.78,148.11,149.55,101849.0
2023-03-02 10:05:00,149.64,149.8,148.81,148.81,75183.0,149.64,149.8,148.81,148.81,75183.0
2023-03-02 10:10:00,148.87,149.08,148.44,148.84,57699.0,148.87,149.08,148.44,148.84,57699.0
2023-03-02 10:15:00,148.93,149.21,148.04,148.27,67361.0,148.93,149.21,148.04,148.27,67361.0
2023-03-02 10:20:00,148.26,148.72,148.0,148.66,64051.0,148.26,148.72,148.0,148.66,64051.0
2023-03-02 10:25:00,148.59,149.08,148.59,148.78,65050.0,148.59,149.08,148.59,148.78,65050.0
2023-03-02 10:30:00,148.82,148.82,148.2,148.54,21403.0,148.82,148.82,148.2,148.54,21403.0
2023-03-02 10:35:00,148.57,148.84,148.33,148.44,47732.0,148.57,148.84,148.33,148.44,47732.0
2023-03-02 10:40:00,148.43,148.48,148.11,148.18,21311.0,148.43,148.48,148.11,148.18,21311.0
2023-03-02 10:45:00,148.08,148.25,147.75,147.9,38380.0,148.08,148.25,147.75,147.9,38380.0
2023-03-02 10:50:00,147.96,148.34,147.73,148.07,32938.0,147.96,148.34,147.73,148.07,32938.0
2023-03-02 10:55:00,148.01,148.38,147.96,148.02,18208.0,148.01,148.38,147.96,148.02,18208.0
2023-03-02 11:00:00,148.1,148.3,147.96,148.26,69330.0,148.1,148.3,147.96,148.26,69330.0
2023-03-02 11:05:00,148.17,148.25,148.0,148.03,10465.0,148.17,148.25,148.0,148.03,10465.0
2023-03-02 11:10:00,148.0,148.27,147.82,148.21,26202.0,148.0,148.27,147.82,148.21,26202.0
2023-03-02 11:15:00,148.24,148.75,148.24,148.67,23483.0,148.24,148.75,148.24,148.67,23483.0
2023-03-02 11:20:00,148.68,148.68,148.22,148.28,17706.0,148.68,148.68,148.22,148.28,17706.0
2023-03-02 11:25:00,148.27,148.52,148.14,148.39,17287.0,148.27,148.52,148.14,148.39,17287.0
2023-03-02 11:30:00,148.38,148.72,148.38,148.43,23911.0,148.38,148.72,148.38,148.43,23911.0
2023-03-02 11:35:00,148.44,148.7,148.38,148.7,24708.0,148.44,148.7,148.38,148.7,24708.0
2023-03-02 11:40:00,148.72,148.75,148.42,148.59,13223.0,148.72,148.75,148.42,148.59,13223.0
2023-03-02 11:45:00,148.55,148.84,148.55,148.74,22140.0,148.55,148.84,148.55,148.74,22140.0
2023-03-02 11:50:00,148.79,148.85,148.67,148.77,7509.0,148.79,148.85,148.67,148.77,7509.0
2023-03-02 11:55:00,148.78,148.78,148.36,148.5,9200.0,148.78,148.78,148.36,148.5,9200.0
2023-03-02 12:00:00,148.57,148.75,148.46,148.7,9821.0,148.57,148.75,148.46,148.7,9821.0
2023-03-02 12:05:00,148.62,148.68,148.34,148.45,13011.0,148.62,148.68,148.34,148.45,13011.0
2023-03-02 12:10:00,148.4,148.5,148.27,148.48,25318.0,148.4,148.5,148.27,148.48,25318.0
2023-03-02 12:15:00,148.41,148.65,148.37,148.49,6577.0,148.41,148.65,148.37,148.49,6577.0
2023-03-02 12:20:00,148.5,148.69,148.48,148.69,8043.0,148.5,148.69,148.48,148.69,8043.0
2023-03-02 12:25:00,148.65,148.88,148.61,148.7,11375.0,148.65,148.88,148.61,148.7,11375.0
2023-03-02 12:30:00,148.75,148.88,148.74,148.85,5507.0,148.75,148.88,148.74,148.85,5507.0
2023-03-02 12:35:00,148.82,148.94,148.64,148.64,8005.0,148.82,148.94,148.64,148.64,8005.0
2023-03-02 12:40:00,148.64,148.68,148.31,148.5,15801.0,148.64,148.68,148.31,148.5,15801.0
2023-03-02 12:45:00,148.5,148.56,148.4,148.5,7033.0,148.5,148.56,148.4,148.5,7033.0
2023-03-02 12:50:00,148.5,148.65,148.47,148.63,5200.0,148.5,148.65,148.47,148.63,5200.0
2023-03-02 12:55:00,148.62,148.67,148.46,148.47,11149.0,148.62,148.67,148.46,148.47,11149.0
2023-03-02 13:00:00,148.48,148.58,148.38,148.47,18681.0,148.48,148.58,148.38,148.47,18681.0
2023-03-02 13:05:00,148.4,148.6,148.25,148.53,23886.0,148.4,148.6,148.25,148.53,23886.0
2023-03-02 13:10:00,148.49,148.73,148.49,148.58,10309.0,148.49,148.73,148.49,148.58,10309.0
2023-03-02 13:15:00,148.58,148.6,148.31,148.41,6328.0,148.58,148.6,148.31,148.41,6328.0
2023-03-02 13:20:00,148.48,148.48,148.29,148.4,6267.0,148.48,148.48,148.29,148.4,6267.0
2023-03-02 13:25:00,148.41,148.51,148.31,148.34,6915.0,148.41,148.51,148.31,148.34,6915.0
2023-03-02 13:30:00,148.38,148.52,148.12,148.18,8633.0,148.38,148.52,148.12,148.18,8633.0
2023-03-02 13:35:00,148.2,148.74,148.2,148.3,10922.0,148.2,148.74,148.2,148.3,10922.0
2023-03-02 13:40:00,148.3,148.54,148.16,148.29,16255.0,148.3,148.54,148.16,148.29,16255.0
2023-03-02 13:45:00,148.25,148.39,148.11,148.3,10367.0,148.25,148.39,148.11,148.3,10367.0
2023-03-02 13:50:00,148.29,148.77,148.21,148.72,17615.0,148.29,148.77,148.21,148.72,17615.0
2023-03-02 13:55:00,148.75,149.2,148.75,149.12,26610.0,148.75,149.2,148.75,149.12,26610.0
2023-03-02 14:00:00,149.19,149.53,149.19,149.45,23370.0,149.19,149.53,149.19,149.45,23370.0
2023-03-02 14:05:00,149.38,149.59,149.32,149.36,15358.0,149.38,149.59,149.32,149.36,15358.0
2023-03-02 14:10:00,149.39,149.52,149.25,149.3,10729.0,149.39,149.52,149.25,149.3,10729.0
2023-03-02 14:15:00,149.4,149.56,149.37,149.55,8178.0,149.4,149.56,149.37,149.55,8178.0
2023-03-02 14:20:00,149.51,149.7,149.37,149.7,22514.0,149.51,149.7,149.37,149.7,22514.0
2023-03-02 14:25:00,149.71,149.86,149.64,149.73,21176.0,149.71,149.86,149.64,149.73,21176.0
2023-03-02 14:30:00,149.75,149.8,149.53,149.59,7904.0,149.75,149.8,149.53,149.59,7904.0
2023-03-02 14:35:00,149.61,149.78,149.52,149.72,11974.0,149.61,149.78,149.52,149.72,11974.0
2023-03-02 14:40:00,149.72,149.79,149.65,149.66,6670.0,149.72,149.79,149.65,149.66,6670.0
2023-03-02 14:45:00,149.71,149.88,149.61,149.82,16595.0,149.71,149.88,149.61,149.82,16595.0
2023-03-02 14:50:00,149.86,149.98,149.72,149.94,28912.0,149.86,149.98,149.72,149.94,28912.0
2023-03-02 14:55:00,149.94,149.98,149.78,149.89,38369.0,149.94,149.98,149.78,149.89,38369.0
2023-03-02 15:00:00,149.89,150.41,149.84,150.38,139251.0,149.89,150.41,149.84,150.38,139251.0
2023-03-02 15:05:00,150.31,150.35,150.05,150.11,29367.0,150.31,150.35,150.05,150.11,29367.0
2023-03-02 15:10:00,150.11,150.48,150.06,150.35,18626.0,150.11,150.48,150.06,150.35,18626.0
2023-03-02 15:15:00,150.39,150.65,150.31,150.5,26696.0,150.39,150.65,150.31,150.5,26696.0
2023-03-02 15:20:00,150.47,150.52,150.34,150.44,17775.0,150.47,150.52,150.34,150.44,17775.0
2023-03-02 15:25:00,150.42,150.45,150.03,150.22,52639.0,150.42,150.45,150.03,150.22,52639.0
2023-03-02 15:30:00,150.24,150.47,150.16,150.47,33661.0,150.24,150.47,150.16,150.47,33661.0
2023-03-02 15:35:00,150.47,150.86,150.44,150.74,54879.0,150.47,150.86,150.44,150.74,54879.0
2023-03-02 15:40:00,150.78,150.79,150.47,150.58,54145.0,150.78,150.79,150.47,150.58,54145.0
2023-03-02 15:45:00,150.53,150.67,150.31,150.36,84598.0,150.53,150.67,150.31,150.36,84598.0
2023-03-02 15:50:00,150.34,150.66,150.13,150.39,79024.0,150.34,150.66,150.13,150.39,79024.0
2023-03-02 15:55:00,150.45,150.64,150.15,150.24,69589.0,150.45,150.64,150.15,150.24,69589.0
2023-03-03 09:30:00,151.86,152.75,151.19,152.61,212302.0,151.86,152.75,151.19,152.61,212302.0
2023-03-03 09:35:00,152.62,152.85,151.7,152.39,55801.0,152.62,152.85,151.7,152.39,55801.0
2023-03-03 09:40:00,152.41,153.5,152.33,153.21,71353.0,152.41,153.5,152.33,153.21,71353.0
2023-03-03 09:45:00,153.24,154.2,152.93,154.05,95708.0,153.24,154.2,152.93,154.05,95708.0
2023-03-03 09:50:00,154.0,154.14,153.52,153.59,51024.0,154.0,154.14,153.52,153.59,51024.0
2023-03-03 09:55:00,153.52,154.06,153.24,154.05,46106.0,153.52,154.06,153.24,154.05,46106.0
2023-03-03 10:00:00,154.1,154.13,153.38,154.0,60410.0,154.1,154.13,153.38,154.0,60410.0
2023-03-03 10:05:00,153.97,154.0,153.41,153.45,66180.0,153.97,154.0,153.41,153.45,66180.0
2023-03-03 10:10:00,153.52,154.01,153.37,153.99,65299.0,153.52,154.01,153.37,153.99,65299.0
2023-03-03 10:15:00,153.98,154.37,153.9,153.9,48247.0,153.98,154.37,153.9,153.9,48247.0
2023-03-03 10:20:00,153.94,154.4,153.82,154.39,51714.0,153.94,154.4,153.82,154.39,51714.0
2023-03-03 10:25:00,154.4,154.64,154.2,154.44,42960.0,154.4,154.64,154.2,154.44,42960.0
2023-03-03 10:30:00,154.41,154.66,154.23,154.46,37033.0,154.41,154.66,154.23,154.46,37033.0
2023-03-03 10:35:00,154.45,154.45,153.66,153.69,34296.0,154.45,154.45,153.66,153.69,34296.0
2023-03-03 10:40:00,153.68,153.92,153.28,153.92,31122.0,153.68,153.92,153.28,153.92,31122.0
2023-03-03 10:45:00,153.94,154.2,153.64,153.64,29230.0,153.94,154.2,153.64,153.64,29230.0
2023-03-03 10:50:00,153.6,153.79,153.35,153.44,26237.0,153.6,153.79,153.35,153.44,26237.0
2023-03-03 10:55:00,153.5,153.64,153.27,153.52,22604.0,153.5,153.64,153.27,153.52,22604.0
2023-03-03 11:00:00,153.57,153.92,153.36,153.92,27216.0,153.57,153.92,153.36,153.92,27216.0
2023-03-03 11:05:00,153.93,154.35,153.92,154.24,33743.0,153.93,154.35,153.92,154.24,33743.0
2023-03-03 11:10:00,154.21,154.21,153.75,154.19,24223.0,154.21,154.21,153.75,154.19,24223.0
2023-03-03 11:15:00,154.19,154.27,153.98,154.15,19901.0,154.19,154.27,153.98,154.15,19901.0
2023-03-03 11:20:00,154.26,154.45,154.12,154.31,29199.0,154.26,154.45,154.12,154.31,29199.0
2023-03-03 11:25:00,154.31,154.31,154.02,154.18,16071.0,154.31,154.31,154.02,154.18,16071.0
2023-03-03 11:30:00,154.17,154.29,153.94,153.97,26917.0,154.17,154.29,153.94,153.97,26917.0
2023-03-03 11:35:00,153.95,154.01,153.59,153.59,16883.0,153.95,154.01,153.59,153.59,16883.0
2023-03-03 11:40:00,153.55,153.95,153.32,153.89,18852.0,153.55,153.95,153.32,153.89,18852.0
2023-03-03 11:45:00,153.92,154.18,153.86,153.97,9247.0,153.92,154.18,153.86,153.97,9247.0
2023-03-03 11:50:00,153.97,154.2,153.88,154.14,23051.0,153.97,154.2,153.88,154.14,23051.0
2023-03-03 11:55:00,154.13,154.29,153.93,154.09,22079.0,154.13,154.29,153.93,154.09,22079.0
2023-03-03 12:00:00,154.09,154.3,154.01,154.09,14853.0,154.09,154.3,154.01,154.09,14853.0
2023-03-03 12:05:00,154.15,154.15,153.9,153.9,14482.0,154.15,154.15,153.9,153.9,14482.0
2023-03-03 12:10:00,153.85,153.93,153.65,153.65,13724.0,153.85,153.93,153.65,153.65,13724.0
2023-03-03 12:15:00,153.65,153.77,153.57,153.59,15011.0,153.65,153.77,153.57,153.59,15011.0
2023-03-03 12:20:00,153.56,153.59,153.26,153.44,20978.0,153.56,153.59,153.26,153.44,20978.0
2023-03-03 12:25:00,153.44,153.6,153.38,153.41,13230.0,153.44,153.6,153.38,153.41,13230.0
2023-03-03 12:30:00,153.39,153.62,153.39,153.49,16458.0,153.39,153.62,153.39,153.49,16458.0
2023-03-03 12:35:00,153.49,153.51,153.16,153.23,18481.0,153.49,153.51,153.16,153.23,18481.0
2023-03-03 12:40:00,153.21,153.3,153.15,153.19,14249.0,153.21,153.3,153.15,153.19,14249.0
2023-03-03 12:45:00,153.15,153.16,152.93,153.01,33098.0,153.15,153.16,152.93,153.01,33098.0
2023-03-03 12:50:00,153.02,153.03,152.75,152.97,11761.0,153.02,153.03,152.75,152.97,11761.0
2023-03-03 12:55:00,152.99,153.29,152.98,153.12,17144.0,152.99,153.29,152.98,153.12,17144.0
2023-03-03 13:00:00,153.15,153.19,152.8,152.87,17844.0,153.15,153.19,152.8,152.87,17844.0
2023-03-03 13:05:00,152.86,152.99,152.79,152.87,18039.0,152.86,152.99,152.79,152.87,18039.0
2023-03-03 13:10:00,152.87,153.07,152.73,152.89,18230.0,152.87,153.07,152.73,152.89,18230.0
2023-03-03 13:15:00,152.89,153.23,152.88,153.04,15571.0,152.89,153.23,152.88,153.04,15571.0
2023-03-03 13:20:00,153.05,153.16,153.01,153.04,12370.0,153.05,153.16,153.01,153.04,12370.0
2023-03-03 13:25:00,153.04,153.19,153.04,153.18,8445.0,153.04,153.19,153.04,153.18,8445.0
2023-03-03 13:30:00,153.18,153.37,153.13,153.34,16889.0,153.18,153.37,153.13,153.34,16889.0
2023-03-03 13:35:00,153.37,153.38,153.15,153.34,14444.0,153.37,153.38,153.15,153.34,14444.0
2023-03-03 13:40:00,153.31,153.55,153.3,153.55,18067.0,153.31,153.55,153.3,153.55,18067.0
2023-03-03 13:45:00,153.5,153.5,153.3,153.46,12160.0,153.5,153.5,153.3,153.46,12160.0
2023-03-03 13:50:00,153.43,153.54,153.35,153.52,9639.0,153.43,153.54,153.35,153.52,9639.0
2023-03-03 13:55:00,153.54,153.55,153.2,153.29,11210.0,153.54,153.55,153.2,153.29,11210.0
2023-03-03 14:00:00,153.29,153.35,153.16,153.35,10096.0,153.29,153.35,153.16,153.35,10096.0
2023-03-03 14:05:00,153.32,153.44,153.23,153.42,10068.0,153.32,153.44,153.23,153.42,10068.0
2023-03-03 14:10:00,153.38,153.65,153.34,153.65,24475.0,153.38,153.65,153.34,153.65,24475.0
2023-03-03 14:15:00,153.65,153.75,153.48,153.64,26729.0,153.65,153.75,153.48,153.64,26729.0
2023-03-03 14:20:00,153.62,153.77,153.56,153.62,13268.0,153.62,153.77,153.56,153.62,13268.0
2023-03-03 14:25:00,153.63,153.65,153.44,153.45,13110.0,153.63,153.65,153.44,153.45,13110.0
2023-03-03 14:30:00,153.47,153.73,153.38,153.6,16175.0,153.47,153.73,153.38,153.6,16175.0
2023-03-03 14:35:00,153.54,153.58,153.45,153.54,13680.0,153.54,153.58,153.45,153.54,13680.0
2023-03-03 14:40:00,153.48,153.55,153.4,153.52,9483.0,153.48,153.55,153.4,153.52,9483.0
2023-03-03 14:45:00,153.52,153.57,153.32,153.42,12919.0,153.52,153.57,153.32,153.42,12919.0
2023-03-03 14:50:00,153.43,153.47,153.35,153.38,10056.0,153.43,153.47,153.35,153.38,10056.0
2023-03-03 14:55:00,153.36,153.55,153.34,153.4,11913.0,153.36,153.55,153.34,153.4,11913.0
2023-03-03 15:00:00,153.4,153.54,153.34,153.47,12283.0,153.4,153.54,153.34,153.47,12283.0
2023-03-03 15:05:00,153.49,153.77,153.45,153.64,13874.0,153.49,153.77,153.45,153.64,13874.0
2023-03-03 15:10:00,153.63,153.8,153.41,153.42,28731.0,153.63,153.8,153.41,153.42,28731.0
2023-03-03 15:15:00,153.41,153.57,153.3,153.37,27658.0,153.41,153.57,153.3,153.37,27658.0
2023-03-03 15:20:00,153.4,153.43,153.24,153.29,21093.0,153.4,153.43,153.24,153.29,21093.0
2023-03-03 15:25:00,153.25,153.44,153.14,153.38,20727.0,153.25,153.44,153.14,153.38,20727.0
2023-03-03 15:30:00,153.33,153.41,153.22,153.31,15469.0,153.33,153.41,153.22,153.31,15469.0
2023-03-03 15:35:00,153.32,153.36,153.22,153.31,19318.0,153.32,153.36,153.22,153.31,19318.0
2023-03-03 15:40:00,153.28,153.38,153.22,153.24,26618.0,153.28,153.38,153.22,153.24,26618.0
2023-03-03 15:45:00,153.21,153.27,153.02,153.13,33502.0,153.21,153.27,153.02,153.13,33502.0
2023-03-03 15:50:00,153.16,153.43,153.06,153.42,45232.0,153.16,153.43,153.06,153.42,45232.0
2023-03-03 15:55:00,153.43,153.7,153.37,153.47,86517.0,153.43,153.7,153.37,153.47,86517.0
2023-03-06 09:30:00,150.64,150.87,148.78,149.12,202821.0,150.64,150.87,148.78,149.12,202821.0
2023-03-06 09:35:00,149.0,149.45,148.58,149.44,75483.0,149.0,149.45,148.58,149.44,75483.0
2023-03-06 09:40:00,149.23,149.93,149.16,149.69,67721.0,149.23,149.93,149.16,149.69,67721.0
2023-03-06 09:45:00,149.71,150.2,149.49,150.04,63711.0,149.71,150.2,149.49,150.04,63711.0
2023-03-06 09:50:00,150.06,151.06,149.85,150.86,80280.0,150.06,151.06,149.85,150.86,80280.0
2023-03-06 09:55:00,150.92,151.51,150.87,151.43,32847.0,150.92,151.51,150.87,151.43,32847.0
2023-03-06 10:00:00,151.5,151.71,150.96,151.1,26742.0,151.5,151.71,150.96,151.1,26742.0
2023-03-06 10:05:00,151.15,151.25,150.82,151.15,24431.0,151.15,151.25,150.82,151.15,24431.0
2023-03-06 10:10:00,151.19,151.38,151.06,151.31,10322.0,151.19,151.38,151.06,151.31,10322.0
2023-03-06 10:15:00,151.39,152.45,151.39,152.36,35159.0,151.39,152.45,151.39,152.36,35159.0
2023-03-06 10:20:00,152.37,152.41,151.9,151.91,19540.0,152.37,152.41,151.9,151.91,19540.0
2023-03-06 10:25:00,151.85,152.1,151.63,151.81,32900.0,151.85,152.1,151.63,151.81,32900.0
2023-03-06 10:30:00,151.8,152.09,151.68,151.75,17540.0,151.8,152.09,151.68,151.75,17540.0
2023-03-06 10:35:00,151.66,151.69,151.42,151.62,12474.0,151.66,151.69,151.42,151.62,12474.0
2023-03-06 10:40:00,151.57,151.85,151.57,151.78,11748.0,151.57,151.85,151.57,151.78,11748.0
2023-03-06 10:45:00,151.8,151.85,151.08,151.36,30328.0,151.8,151.85,151.08,151.36,30328.0
2023-03-06 10:50:00,151.38,151.42,150.5,150.81,19512.0,151.38,151.42,150.5,150.81,19512.0
2023-03-06 10:55:00,150.8,150.87,150.39,150.72,24858.0,150.8,150.87,150.39,150.72,24858.0
2023-03-06 11:00:00,150.65,150.94,150.62,150.88,9465.0,150.65,150.94,150.62,150.88,9465.0
2023-03-06 11:05:00,150.93,150.94,150.66,150.77,12492.0,150.93,150.94,150.66,150.77,12492.0
2023-03-06 11:10:00,150.66,150.97,150.59,150.97,15001.0,150.66,150.97,150.59,150.97,15001.0
2023-03-06 11:15:00,150.92,151.05,150.75,150.89,11416.0,150.92,151.05,150.75,150.89,11416.0
2023-03-06 11:20:00,150.84,150.89,150.59,150.63,21470.0,150.84,150.89,150.59,150.63,21470.0
2023-03-06 11:25:00,150.77,150.78,150.5,150.5,22208.0,150.77,150.78,150.5,150.5,22208.0
2023-03-06 11:30:00,150.59,150.98,150.58,150.93,8356.0,150.59,150.98,150.58,150.93,8356.0
2023-03-06 11:35:00,150.97,151.11,150.76,150.76,6539.0,150.97,151.11,150.76,150.76,6539.0
2023-03-06 11:40:00,150.76,150.83,150.46,150.47,7656.0,150.76,150.83,150.46,150.47,7656.0
2023-03-06 11:45:00,150.52,150.64,150.5,150.53,11991.0,150.52,150.64,150.5,150.53,11991.0
2023-03-06 11:50:00,150.51,150.64,150.42,150.56,13902.0,150.51,150.64,150.42,150.56,13902.0
2023-03-06 11:55:00,150.52,150.76,150.44,150.74,12785.0,150.52,150.76,150.44,150.74,12785.0
2023-03-06 12:00:00,150.78,150.87,150.65,150.75,10910.0,150.78,150.87,150.65,150.75,10910.0
2023-03-06 12:05:00,150.77,150.88,150.52,150.62,6032.0,150.77,150.88,150.52,150.62,6032.0
2023-03-06 12:10:00,150.64,150.67,150.4,150.55,6184.0,150.64,150.67,150.4,150.55,6184.0
2023-03-06 12:15:00,150.56,150.59,150.2,150.33,28258.0,150.56,150.59,150.2,150.33,28258.0
2023-03-06 12:20:00,150.3,150.42,150.1,150.23,17412.0,150.3,150.42,150.1,150.23,17412.0
2023-03-06 12:25:00,150.17,150.41,150.12,150.34,15235.0,150.17,150.41,150.12,150.34,15235.0
2023-03-06 12:30:00,150.35,150.56,150.26,150.32,24788.0,150.35,150.56,150.26,150.32,24788.0
2023-03-06 12:35:00,150.29,150.8,150.24,150.62,28959.0,150.29,150.8,150.24,150.62,28959.0
2023-03-06 12:40:00,150.62,150.82,150.57,150.75,17547.0,150.62,150.82,150.57,150.75,17547.0
2023-03-06 12:45:00,150.78,150.84,150.48,150.54,17467.0,150.78,150.84,150.48,150.54,17467.0
2023-03-06 12:50:00,150.54,150.77,150.54,150.68,7211.0,150.54,150.77,150.54,150.68,7211.0
2023-03-06 12:55:00,150.61,150.71,150.34,150.34,4660.0,150.61,150.71,150.34,150.34,4660.0
2023-03-06 13:00:00,150.26,150.35,150.09,150.15,4483.0,150.26,150.35,150.09,150.15,4483.0
2023-03-06 13:05:00,150.21,150.26,150.0,150.14,12014.0,150.21,150.26,150.0,150.14,12014.0
2023-03-06 13:10:00,150.15,150.19,149.83,149.87,8415.0,150.15,150.19,149.83,149.87,8415.0
2023-03-06 13:15:00,149.81,149.88,149.57,149.88,15147.0,149.81,149.88,149.57,149.88,15147.0
2023-03-06 13:20:00,149.93,150.0,149.83,149.84,4558.0,149.93,150.0,149.83,149.84,4558.0
2023-03-06 13:25:00,149.87,149.96,149.75,149.82,6779.0,149.87,149.96,149.75,149.82,6779.0
2023-03-06 13:30:00,149.81,149.89,149.65,149.76,5598.0,149.81,149.89,149.65,149.76,5598.0
2023-03-06 13:35:00,149.75,149.82,149.57,149.69,3676.0,149.75,149.82,149.57,149.69,3676.0
2023-03-06 13:40:00,149.66,149.75,149.62,149.65,1178.0,149.66,149.75,149.62,149.65,1178.0
2023-03-06 13:45:00,149.55,149.58,149.33,149.41,5687.0,149.55,149.58,149.33,149.41,5687.0
2023-03-06 13:50:00,149.4,149.56,149.35,149.49,5851.0,149.4,149.56,149.35,149.49,5851.0
2023-03-06 13:55:00,149.48,149.5,149.37,149.43,3530.0,149.48,149.5,149.37,149.43,3530.0
2023-03-06 14:00:00,149.39,149.41,149.29,149.41,5494.0,149.39,149.41,149.29,149.41,5494.0
2023-03-06 14:05:00,149.42,149.5,149.39,149.46,4887.0,149.42,149.5,149.39,149.46,4887.0
2023-03-06 14:10:00,149.46,149.64,149.45,149.64,5353.0,149.46,149.64,149.45,149.64,5353.0
2023-03-06 14:15:00,149.64,149.64,149.5,149.6,8894.0,149.64,149.64,149.5,149.6,8894.0
2023-03-06 14:20:00,149.6,149.96,149.6,149.94,13147.0,149.6,149.96,149.6,149.94,13147.0
2023-03-06 14:25:00,149.95,150.03,149.65,149.74,14085.0,149.95,150.03,149.65,149.74,14085.0
2023-03-06 14:30:00,149.66,149.66,149.3,149.34,3841.0,149.66,149.66,149.3,149.34,3841.0
2023-03-06 14:35:00,149.38,149.45,149.29,149.3,5324.0,149.38,149.45,149.29,149.3,5324.0
2023-03-06 14:40:00,149.32,149.39,149.2,149.34,9679.0,149.32,149.39,149.2,149.34,9679.0
2023-03-06 14:45:00,149.34,149.39,149.23,149.3,3231.0,149.34,149.39,149.23,149.3,3231.0
2023-03-06 14:50:00,149.28,149.31,149.2,149.28,7103.0,149.28,149.31,149.2,149.28,7103.0
2023-03-06 14:55:00,149.28,149.44,149.27,149.4,6972.0,149.28,149.44,149.27,149.4,6972.0
2023-03-06 15:00:00,149.4,149.43,149.31,149.35,5100.0,149.4,149.43,149.31,149.35,5100.0
2023-03-06 15:05:00,149.31,149.43,149.31,149.33,8224.0,149.31,149.43,149.31,149.33,8224.0
2023-03-06 15:10:00,149.37,149.43,149.12,149.15,8231.0,149.37,149.43,149.12,149.15,8231.0
2023-03-06 15:15:00,149.16,149.29,149.09,149.24,15992.0,149.16,149.29,149.09,149.24,15992.0
2023-03-06 15:20:00,149.24,149.28,149.1,149.19,7333.0,149.24,149.28,149.1,149.19,7333.0
2023-03-06 15:25:00,149.21,149.21,148.94,148.94,12867.0,149.21,149.21,148.94,148.94,12867.0
2023-03-06 15:30:00,148.97,149.0,148.82,148.88,12929.0,148.97,149.0,148.82,148.88,12929.0
2023-03-06 15:35:00,148.88,148.9,148.68,148.75,33191.0,148.88,148.9,148.68,148.75,33191.0
2023-03-06 15:40:00,148.74,149.42,148.64,149.32,73134.0,148.74,149.42,148.64,149.32,73134.0
2023-03-06 15:45:00,149.32,149.61,149.27,149.35,39311.0,149.32,149.61,149.27,149.35,39311.0
2023-03-06 15:50:00,149.27,149.46,149.02,149.43,78131.0,149.27,149.46,149.02,149.43,78131.0
2023-03-06 15:55:00,149.46,149.71,149.34,149.5,123610.0,149.46,149.71,149.34,149.5,123610.0
2023-03-07 09:30:00,145.39,146.64,145.02,146.51,132189.0,145.39,146.64,145.02,146.51,132189.0
2023-03-07 09:35:00,146.45,146.97,145.8,145.84,54770.0,146.45,146.97,145.8,145.84,54770.0
2023-03-07 09:40:00,145.84,146.11,144.53,144.61,72648.0,145.84,146.11,144.53,144.61,72648.0
2023-03-07 09:45:00,144.59,145.49,144.57,145.37,46933.0,144.59,145.49,144.57,145.37,46933.0
2023-03-07 09:50:00,145.35,145.53,144.5,144.77,77719.0,145.35,145.53,144.5,144.77,77719.0
2023-03-07 09:55:00,144.86,144.86,144.25,144.31,87171.0,144.86,144.86,144.25,144.31,87171.0
2023-03-07 10:00:00,144.38,144.4,143.73,143.92,84077.0,144.38,144.4,143.73,143.92,84077.0
2023-03-07 10:05:00,143.88,143.95,143.08,143.32,68565.0,143.88,143.95,143.08,143.32,68565.0
2023-03-07 10:10:00,143.44,143.93,143.31,143.45,31390.0,143.44,143.93,143.31,143.45,31390.0
2023-03-07 10:15:00,143.44,143.47,142.93,142.96,46273.0,143.44,143.47,142.93,142.96,46273.0
2023-03-07 10:20:00,142.92,144.2,142.87,144.02,50074.0,142.92,144.2,142.87,144.02,50074.0
2023-03-07 10:25:00,143.91,144.06,143.56,143.82,17910.0,143.91,144.06,143.56,143.82,17910.0
2023-03-07 10:30:00,143.81,144.57,143.66,144.39,30070.0,143.81,144.57,143.66,144.39,30070.0
2023-03-07 10:35:00,144.3,144.6,144.09,144.12,17291.0,144.3,144.6,144.09,144.12,17291.0
2023-03-07 10:40:00,144.18,144.53,144.0,144.19,14069.0,144.18,144.53,144.0,144.19,14069.0
2023-03-07 10:45:00,144.19,144.8,144.18,144.63,16912.0,144.19,144.8,144.18,144.63,16912.0
2023-03-07 10:50:00,144.56,144.56,143.8,144.23,34728.0,144.56,144.56,143.8,144.23,34728.0
2023-03-07 10:55:00,144.3,144.41,143.98,144.14,13364.0,144.3,144.41,143.98,144.14,13364.0
2023-03-07 11:00:00,144.15,144.44,144.08,144.21,10949.0,144.15,144.44,144.08,144.21,10949.0
2023-03-07 11:05:00,144.22,144.33,144.06,144.31,18813.0,144.22,144.33,144.06,144.31,18813.0
2023-03-07 11:10:00,144.37,144.68,144.29,144.33,18125.0,144.37,144.68,144.29,144.33,18125.0
2023-03-07 11:15:00,144.24,144.66,144.23,144.57,38698.0,144.24,144.66,144.23,144.57,38698.0
2023-03-07 11:20:00,144.61,144.68,144.27,144.4,9986.0,144.61,144.68,144.27,144.4,9986.0
2023-03-07 11:25:00,144.41,144.5,144.03,144.15,25312.0,144.41,144.5,144.03,144.15,25312.0
2023-03-07 11:30:00,144.16,144.51,144.16,144.4,10336.0,144.16,144.51,144.16,144.4,10336.0
2023-03-07 11:35:00,144.36,144.39,144.06,144.34,14898.0,144.36,144.39,144.06,144.34,14898.0
2023-03-07 11:40:00,144.28,144.45,144.14,144.44,6779.0,144.28,144.45,144.14,144.44,6779.0
2023-03-07 11:45:00,144.45,144.45,144.16,144.43,5931.0,144.45,144.45,144.16,144.43,5931.0
2023-03-07 11:50:00,144.45,144.48,144.24,144.25,6053.0,144.45,144.48,144.24,144.25,6053.0
2023-03-07 11:55:00,144.14,144.14,143.73,143.73,8504.0,144.14,144.14,143.73,143.73,8504.0
2023-03-07 12:00:00,143.82,143.92,143.71,143.92,5926.0,143.82,143.92,143.71,143.92,5926.0
2023-03-07 12:05:00,143.88,144.04,143.73,143.79,6849.0,143.88,144.04,143.73,143.79,6849.0
2023-03-07 12:10:00,143.82,144.04,143.77,143.81,4881.0,143.82,144.04,143.77,143.81,4881.0
2023-03-07 12:15:00,143.81,144.09,143.75,144.02,7145.0,143.81,144.09,143.75,144.02,7145.0
2023-03-07 12:20:00,144.1,144.45,143.99,144.0,14487.0,144.1,144.45,143.99,144.0,14487.0
2023-03-07 12:25:00,144.11,144.56,144.06,144.56,18279.0,144.11,144.56,144.06,144.56,18279.0
2023-03-07 12:30:00,144.53,144.65,144.37,144.48,8301.0,144.53,144.65,144.37,144.48,8301.0
2023-03-07 12:35:00,144.47,144.52,144.26,144.33,5459.0,144.47,144.52,144.26,144.33,5459.0
2023-03-07 12:40:00,144.28,144.37,144.19,144.29,8156.0,144.28,144.37,144.19,144.29,8156.0
2023-03-07 12:45:00,144.28,144.44,144.22,144.37,5687.0,144.28,144.44,144.22,144.37,5687.0
2023-03-07 12:50:00,144.4,144.58,144.22,144.22,11717.0,144.4,144.58,144.22,144.22,11717.0
2023-03-07 12:55:00,144.21,144.26,144.11,144.2,5452.0,144.21,144.26,144.11,144.2,5452.0
2023-03-07 13:00:00,144.2,144.22,143.94,143.94,7701.0,144.2,144.22,143.94,143.94,7701.0
2023-03-07 13:05:00,143.92,143.94,143.82,143.88,6907.0,143.92,143.94,143.82,143.88,6907.0
2023-03-07 13:10:00,143.91,143.91,143.68,143.74,4977.0,143.91,143.91,143.68,143.74,4977.0
2023-03-07 13:15:00,143.73,143.83,143.72,143.77,5336.0,143.73,143.83,143.72,143.77,5336.0
2023-03-07 13:20:00,143.76,143.76,143.43,143.43,6675.0,143.76,143.76,143.43,143.43,6675.0
2023-03-07 13:25:00,143.43,143.78,143.43,143.74,3836.0,143.43,143.78,143.43,143.74,3836.0
2023-03-07 13:30:00,143.73,143.91,143.6,143.64,8196.0,143.73,143.91,143.6,143.64,8196.0
2023-03-07 13:35:00,143.47,143.65,143.47,143.56,1879.0,143.47,143.65,143.47,143.56,1879.0
2023-03-07 13:40:00,143.51,143.51,143.25,143.32,7862.0,143.51,143.51,143.25,143.32,7862.0
2023-03-07 13:45:00,143.37,143.44,143.02,143.1,7350.0,143.37,143.44,143.02,143.1,7350.0
2023-03-07 13:50:00,143.18,143.43,143.18,143.25,9573.0,143.18,143.43,143.18,143.25,9573.0
2023-03-07 13:55:00,143.27,143.39,143.19,143.37,7231.0,143.27,143.39,143.19,143.37,7231.0
2023-03-07 14:00:00,143.4,143.53,143.29,143.29,5180.0,143.4,143.53,143.29,143.29,5180.0
2023-03-07 14:05:00,143.31,143.64,143.27,143.59,9339.0,143.31,143.64,143.27,143.59,9339.0
2023-03-07 14:10:00,143.53,143.62,143.43,143.43,7823.0,143.53,143.62,143.43,143.43,7823.0
2023-03-07 14:15:00,143.43,143.54,143.31,143.43,6082.0,143.43,143.54,143.31,143.43,6082.0
2023-03-07 14:20:00,143.38,143.41,143.09,143.11,13921.0,143.38,143.41,143.09,143.11,13921.0
2023-03-07 14:25:00,143.12,143.21,143.05,143.13,6439.0,143.12,143.21,143.05,143.13,6439.0
2023-03-07 14:30:00,143.1,143.17,142.9,142.99,15636.0,143.1,143.17,142.9,142.99,15636.0
2023-03-07 14:35:00,143.01,143.01,142.62,142.66,33410.0,143.01,143.01,142.62,142.66,33410.0
2023-03-07 14:40:00,142.66,142.77,142.62,142.62,10076.0,142.66,142.77,142.62,142.62,10076.0
2023-03-07 14:45:00,142.61,142.66,142.49,142.49,12113.0,142.61,142.66,142.49,142.49,12113.0
2023-03-07 14:50:00,142.41,142.51,142.33,142.34,8132.0,142.41,142.51,142.33,142.34,8132.0
2023-03-07 14:55:00,142.33,142.41,142.16,142.32,15694.0,142.33,142.41,142.16,142.32,15694.0
2023-03-07 15:00:00,142.39,142.7,142.38,142.69,18182.0,142.39,142.7,142.38,142.69,18182.0
2023-03-07 15:05:00,142.66,142.77,142.62,142.72,14695.0,142.66,142.77,142.62,142.72,14695.0
2023-03-07 15:10:00,142.66,142.98,142.66,142.93,14074.0,142.66,142.98,142.66,142.93,14074.0
2023-03-07 15:15:00,142.93,143.12,142.87,143.11,23775.0,142.93,143.12,142.87,143.11,23775.0
2023-03-07 15:20:00,143.05,143.05,142.74,142.84,17147.0,143.05,143.05,142.74,142.84,17147.0
2023-03-07 15:25:00,142.78,142.82,142.52,142.52,24713.0,142.78,142.82,142.52,142.52,24713.0
2023-03-07 15:30:00,142.56,142.81,142.51,142.79,28713.0,142.56,142.81,142.51,142.79,28713.0
2023-03-07 15:35:00,142.81,142.97,142.73,142.86,21375.0,142.81,142.97,142.73,142.86,21375.0
2023-03-07 15:40:00,142.87,142.89,142.7,142.79,30408.0,142.87,142.89,142.7,142.79,30408.0
2023-03-07 15:45:00,142.78,142.91,142.58,142.76,52359.0,142.78,142.91,142.58,142.76,52359.0
2023-03-07 15:50:00,142.77,142.86,142.53,142.76,75380.0,142.77,142.86,142.53,142.76,75380.0
2023-03-07 15:55:00,142.81,142.98,142.58,142.61,115168.0,142.81,142.98,142.58,142.61,115168.0
2023-03-08 09:30:00,140.95,141.81,140.35,141.13,86726.0,140.95,141.81,140.35,141.13,86726.0
2023-03-08 09:35:00,141.13,141.29,140.35,140.51,39046.0,141.13,141.29,140.35,140.51,39046.0
2023-03-08 09:40:00,140.53,141.31,140.41,140.72,17101.0,140.53,141.31,140.41,140.72,17101.0
2023-03-08 09:45:00,140.71,141.59,140.7,141.4,14496.0,140.71,141.59,140.7,141.4,14496.0
2023-03-08 09:50:00,141.61,142.05,141.49,141.74,14501.0,141.61,142.05,141.49,141.74,14501.0
2023-03-08 09:55:00,141.87,142.17,141.78,141.91,18384.0,141.87,142.17,141.78,141.91,18384.0
2023-03-08 10:00:00,141.86,142.59,141.24,142.43,20174.0,141.86,142.59,141.24,142.43,20174.0
2023-03-08 10:05:00,142.39,142.74,142.12,142.53,18518.0,142.39,142.74,142.12,142.53,18518.0
2023-03-08 10:10:00,142.5,142.75,142.23,142.37,13022.0,142.5,142.75,142.23,142.37,13022.0
2023-03-08 10:15:00,142.42,142.54,142.15,142.27,10521.0,142.42,142.54,142.15,142.27,10521.0
2023-03-08 10:20:00,142.4,143.2,142.03,143.08,34397.0,142.4,143.2,142.03,143.08,34397.0
2023-03-08 10:25:00,142.97,143.05,142.48,142.48,9799.0,142.97,143.05,142.48,142.48,9799.0
2023-03-08 10:30:00,142.48,142.67,142.3,142.43,9010.0,142.48,142.67,142.3,142.43,9010.0
2023-03-08 10:35:00,142.43,142.64,142.24,142.43,5229.0,142.43,142.64,142.24,142.43,5229.0
2023-03-08 10:40:00,142.42,142.66,142.42,142.58,5485.0,142.42,142.66,142.42,142.58,5485.0
2023-03-08 10:45:00,142.5,142.64,142.39,142.47,7538.0,142.5,142.64,142.39,142.47,7538.0
2023-03-08 10:50:00,142.5,142.68,142.45,142.5,13355.0,142.5,142.68,142.45,142.5,13355.0
2023-03-08 10:55:00,142.6,142.77,142.43,142.66,5782.0,142.6,142.77,142.43,142.66,5782.0
2023-03-08 11:00:00,142.71,142.76,142.37,142.62,7665.0,142.71,142.76,142.37,142.62,7665.0
2023-03-08 11:05:00,142.67,142.96,142.65,142.71,24040.0,142.67,142.96,142.65,142.71,24040.0
2023-03-08 11:10:00,142.75,142.75,142.35,142.4,3621.0,142.75,142.75,142.35,142.4,3621.0
2023-03-08 11:15:00,142.49,142.49,142.12,142.13,5999.0,142.49,142.49,142.12,142.13,5999.0
2023-03-08 11:20:00,142.12,142.46,142.12,142.31,16401.0,142.12,142.46,142.12,142.31,16401.0
2023-03-08 11:25:00,142.3,142.39,142.15,142.15,8601.0,142.3,142.39,142.15,142.15,8601.0
2023-03-08 11:30:00,142.12,142.16,142.04,142.13,8160.0,142.12,142.16,142.04,142.13,8160.0
2023-03-08 11:35:00,142.12,142.28,142.08,142.16,11055.0,142.12,142.28,142.08,142.16,11055.0
2023-03-08 11:40:00,142.18,142.42,142.13,142.38,9969.0,142.18,142.42,142.13,142.38,9969.0
2023-03-08 11:45:00,142.43,142.73,142.41,142.64,12882.0,142.43,142.73,142.41,142.64,12882.0
2023-03-08 11:50:00,142.68,142.69,142.42,142.42,9255.0,142.68,142.69,142.42,142.42,9255.0
2023-03-08 11:55:00,142.42,142.52,142.35,142.43,5326.0,142.42,142.52,142.35,142.43,5326.0
2023-03-08 12:00:00,142.43,142.52,142.36,142.42,2071.0,142.43,142.52,142.36,142.42,2071.0
2023-03-08 12:05:00,142.43,142.49,142.32,142.34,1878.0,142.43,142.49,142.32,142.34,1878.0
2023-03-08 12:10:00,142.35,142.42,142.31,142.41,5484.0,142.35,142.42,142.31,142.41,5484.0
2023-03-08 12:15:00,142.43,142.54,142.35,142.53,2000.0,142.43,142.54,142.35,142.53,2000.0
2023-03-08 12:20:00,142.51,142.53,142.44,142.53,4500.0,142.51,142.53,142.44,142.53,4500.0
2023-03-08 12:25:00,142.53,142.67,142.52,142.56,2201.0,142.53,142.67,142.52,142.56,2201.0
2023-03-08 12:30:00,142.53,142.64,142.42,142.62,4584.0,142.53,142.64,142.42,142.62,4584.0
2023-03-08 12:35:00,142.67,142.8,142.65,142.69,3400.0,142.67,142.8,142.65,142.69,3400.0
2023-03-08 12:40:00,142.74,142.8,142.6,142.64,3000.0,142.74,142.8,142.6,142.64,3000.0
2023-03-08 12:45:00,142.63,142.67,142.45,142.53,5954.0,142.63,142.67,142.45,142.53,5954.0
2023-03-08 12:50:00,142.5,142.51,142.29,142.3,2550.0,142.5,142.51,142.29,142.3,2550.0
2023-03-08 12:55:00,142.31,142.35,142.1,142.35,4200.0,142.31,142.35,142.1,142.35,4200.0
2023-03-08 13:00:00,142.35,142.4,142.15,142.22,3878.0,142.35,142.4,142.15,142.22,3878.0
2023-03-08 13:05:00,142.16,142.24,142.06,142.09,1114.0,142.16,142.24,142.06,142.09,1114.0
2023-03-08 13:10:00,142.05,142.21,142.0,142.18,9411.0,142.05,142.21,142.0,142.18,9411.0
2023-03-08 13:15:00,142.12,142.3,142.09,142.29,3174.0,142.12,142.3,142.09,142.29,3174.0
2023-03-08 13:20:00,142.29,142.43,142.23,142.32,3100.0,142.29,142.43,142.23,142.32,3100.0
2023-03-08 13:25:00,142.27,142.31,142.18,142.19,1300.0,142.27,142.31,142.18,142.19,1300.0
2023-03-08 13:30:00,142.17,142.26,142.11,142.16,1184.0,142.17,142.26,142.11,142.16,1184.0
2023-03-08 13:35:00,142.2,142.21,142.08,142.08,3004.0,142.2,142.21,142.08,142.08,3004.0
2023-03-08 13:40:00,142.11,142.13,142.0,142.0,1861.0,142.11,142.13,142.0,142.0,1861.0
2023-03-08 13:45:00,141.97,142.08,141.94,142.01,7573.0,141.97,142.08,141.94,142.01,7573.0
2023-03-08 13:50:00,142.0,142.04,141.91,142.0,2200.0,142.0,142.04,141.91,142.0,2200.0
2023-03-08 13:55:00,141.98,142.04,141.86,142.02,6695.0,141.98,142.04,141.86,142.02,6695.0
2023-03-08 14:00:00,142.05,142.12,141.88,141.89,4141.0,142.05,142.12,141.88,141.89,4141.0
2023-03-08 14:05:00,141.87,142.02,141.86,142.02,3400.0,141.87,142.02,141.86,142.02,3400.0
2023-03-08 14:10:00,141.99,142.19,141.99,142.09,4793.0,141.99,142.19,141.99,142.09,4793.0
2023-03-08 14:15:00,142.06,142.2,141.94,142.07,4756.0,142.06,142.2,141.94,142.07,4756.0
2023-03-08 14:20:00,141.99,142.1,141.99,142.08,1100.0,141.99,142.1,141.99,142.08,1100.0
2023-03-08 14:25:00,142.12,142.14,142.06,142.09,3200.0,142.12,142.14,142.06,142.09,3200.0
2023-03-08 14:30:00,142.07,142.11,141.96,141.97,6818.0,142.07,142.11,141.96,141.97,6818.0
2023-03-08 14:35:00,142.02,142.21,142.01,142.1,3500.0,142.02,142.21,142.01,142.1,3500.0
2023-03-08 14:40:00,142.08,142.22,142.08,142.14,3280.0,142.08,142.22,142.08,142.14,3280.0
2023-03-08 14:45:00,142.13,142.29,142.09,142.25,4215.0,142.13,142.29,142.09,142.25,4215.0
2023-03-08 14:50:00,142.28,142.31,142.1,142.23,5655.0,142.28,142.31,142.1,142.23,5655.0
2023-03-08 14:55:00,142.19,142.29,142.19,142.22,3500.0,142.19,142.29,142.19,142.22,3500.0
2023-03-08 15:00:00,142.23,142.48,142.23,142.4,13995.0,142.23,142.48,142.23,142.4,13995.0
2023-03-08 15:05:00,142.4,142.49,142.35,142.49,5691.0,142.4,142.49,142.35,142.49,5691.0
2023-03-08 15:10:00,142.48,142.5,142.35,142.35,4826.0,142.48,142.5,142.35,142.35,4826.0
2023-03-08 15:15:00,142.36,142.36,142.11,142.21,6386.0,142.36,142.36,142.11,142.21,6386.0
2023-03-08 15:20:00,142.18,142.22,142.11,142.12,6466.0,142.18,142.22,142.11,142.12,6466.0
2023-03-08 15:25:00,142.09,142.13,141.98,142.07,10456.0,142.09,142.13,141.98,142.07,10456.0
2023-03-08 15:30:00,142.08,142.32,142.02,142.28,12389.0,142.08,142.32,142.02,142.28,12389.0
2023-03-08 15:35:00,142.28,142.54,142.28,142.49,11621.0,142.28,142.54,142.28,142.49,11621.0
2023-03-08 15:40:00,142.46,142.57,142.38,142.47,13744.0,142.46,142.57,142.38,142.47,13744.0
2023-03-08 15:45:00,142.49,142.86,142.49,142.75,18124.0,142.49,142.86,142.49,142.75,18124.0
2023-03-08 15:50:00,142.72,142.74,142.31,142.42,38345.0,142.72,142.74,142.31,142.42,38345.0
2023-03-08 15:55:00,142.34,142.34,142.05,142.1,82940.0,142.34,142.34,142.05,142.1,82940.0
2023-03-09 09:30:00,139.69,139.69,137.35,137.67,192718.0,139.69,139.69,137.35,137.67,192718.0
2023-03-09 09:35:00,137.75,138.9,137.21,138.86,147811.0,137.75,138.9,137.21,138.86,147811.0
2023-03-09 09:40:00,138.91,139.0,137.67,138.19,61702.0,138.91,139.0,137.67,138.19,61702.0
2023-03-09 09:45:00,138.1,138.86,137.77,138.71,55187.0,138.1,138.86,137.77,138.71,55187.0
2023-03-09 09:50:00,138.77,138.83,137.87,138.01,68884.0,138.77,138.83,137.87,138.01,68884.0
2023-03-09 09:55:00,138.11,138.32,137.79,137.96,28655.0,138.11,138.32,137.79,137.96,28655.0
2023-03-09 10:00:00,137.95,138.17,137.38,137.7,87826.0,137.95,138.17,137.38,137.7,87826.0
2023-03-09 10:05:00,137.74,138.16,137.44,138.16,64137.0,137.74,138.16,137.44,138.16,64137.0
2023-03-09 10:10:00,138.11,138.33,137.4,137.4,49511.0,138.11,138.33,137.4,137.4,49511.0
2023-03-09 10:15:00,137.4,137.48,136.44,136.97,102812.0,137.4,137.48,136.44,136.97,102812.0
2023-03-09 10:20:00,137.13,137.29,136.58,136.61,37642.0,137.13,137.29,136.58,136.61,37642.0
2023-03-09 10:25:00,136.61,137.06,136.6,136.97,38634.0,136.61,137.06,136.6,136.97,38634.0
2023-03-09 10:30:00,136.92,137.43,136.8,137.24,32593.0,136.92,137.43,136.8,137.24,32593.0
2023-03-09 10:35:00,137.28,137.39,136.68,136.72,30205.0,137.28,137.39,136.68,136.72,30205.0
2023-03-09 10:40:00,136.72,136.83,136.61,136.63,21641.0,136.72,136.83,136.61,136.63,21641.0
2023-03-09 10:45:00,136.6,136.9,136.6,136.63,17238.0,136.6,136.9,136.6,136.63,17238.0
2023-03-09 10:50:00,136.6,136.74,136.36,136.7,28612.0,136.6,136.74,136.36,136.7,28612.0
2023-03-09 10:55:00,136.63,136.71,135.88,135.9,44165.0,136.63,136.71,135.88,135.9,44165.0
2023-03-09 11:00:00,135.93,136.1,135.72,135.91,41083.0,135.93,136.1,135.72,135.91,41083.0
2023-03-09 11:05:00,135.92,135.92,135.37,135.5,25917.0,135.92,135.92,135.37,135.5,25917.0
2023-03-09 11:10:00,135.47,135.65,135.24,135.65,29883.0,135.47,135.65,135.24,135.65,29883.0
2023-03-09 11:15:00,135.62,135.62,135.19,135.4,29344.0,135.62,135.62,135.19,135.4,29344.0
2023-03-09 11:20:00,135.28,135.5,135.1,135.21,31293.0,135.28,135.5,135.1,135.21,31293.0
2023-03-09 11:25:00,135.3,135.31,134.99,135.0,38049.0,135.3,135.31,134.99,135.0,38049.0
2023-03-09 11:30:00,134.9,135.15,134.82,134.94,45582.0,134.9,135.15,134.82,134.94,45582.0
2023-03-09 11:35:00,134.88,134.96,134.48,134.65,37386.0,134.88,134.96,134.48,134.65,37386.0
2023-03-09 11:40:00,134.65,134.9,134.5,134.73,38318.0,134.65,134.9,134.5,134.73,38318.0
2023-03-09 11:45:00,134.73,134.77,134.3,134.52,49031.0,134.73,134.77,134.3,134.52,49031.0
2023-03-09 11:50:00,134.52,134.61,133.86,133.95,48746.0,134.52,134.61,133.86,133.95,48746.0
2023-03-09 11:55:00,133.91,133.92,133.62,133.71,34443.0,133.91,133.92,133.62,133.71,34443.0
2023-03-09 12:00:00,133.69,134.0,133.68,133.93,18409.0,133.69,134.0,133.68,133.93,18409.0
2023-03-09 12:05:00,133.9,134.23,133.86,134.02,23016.0,133.9,134.23,133.86,134.02,23016.0
2023-03-09 12:10:00,134.01,134.24,133.9,134.04,29306.0,134.01,134.24,133.9,134.04,29306.0
2023-03-09 12:15:00,134.08,134.22,133.95,134.05,28109.0,134.08,134.22,133.95,134.05,28109.0
2023-03-09 12:20:00,134.03,134.36,134.03,134.04,24670.0,134.03,134.36,134.03,134.04,24670.0
2023-03-09 12:25:00,134.06,134.13,133.78,133.91,17409.0,134.06,134.13,133.78,133.91,17409.0
2023-03-09 12:30:00,133.86,133.99,133.7,133.79,21199.0,133.86,133.99,133.7,133.79,21199.0
2023-03-09 12:35:00,133.74,133.75,133.31,133.4,35049.0,133.74,133.75,133.31,133.4,35049.0
2023-03-09 12:40:00,133.39,133.61,133.29,133.55,15636.0,133.39,133.61,133.29,133.55,15636.0
2023-03-09 12:45:00,133.51,133.81,133.2,133.26,19204.0,133.51,133.81,133.2,133.26,19204.0
2023-03-09 12:50:00,133.33,133.33,133.1,133.2,25177.0,133.33,133.33,133.1,133.2,25177.0
2023-03-09 12:55:00,133.22,133.32,133.12,133.32,22648.0,133.22,133.32,133.12,133.32,22648.0
2023-03-09 13:00:00,133.32,133.42,133.1,133.42,12564.0,133.32,133.42,133.1,133.42,12564.0
2023-03-09 13:05:00,133.4,133.43,132.93,133.0,31588.0,133.4,133.43,132.93,133.0,31588.0
2023-03-09 13:10:00,132.97,133.0,132.7,132.83,45372.0,132.97,133.0,132.7,132.83,45372.0
2023-03-09 13:15:00,132.83,132.88,132.62,132.7,24195.0,132.83,132.88,132.62,132.7,24195.0
2023-03-09 13:20:00,132.67,132.81,132.41,132.41,33328.0,132.67,132.81,132.41,132.41,33328.0
2023-03-09 13:25:00,132.41,132.46,132.11,132.32,56933.0,132.41,132.46,132.11,132.32,56933.0
2023-03-09 13:30:00,132.29,132.29,132.02,132.24,32405.0,132.29,132.29,132.02,132.24,32405.0
2023-03-09 13:35:00,132.24,132.28,131.8,131.9,33641.0,132.24,132.28,131.8,131.9,33641.0
2023-03-09 13:40:00,131.95,132.32,131.76,132.26,70612.0,131.95,132.32,131.76,132.26,70612.0
2023-03-09 13:45:00,132.22,132.29,131.82,131.82,27368.0,132.22,132.29,131.82,131.82,27368.0
2023-03-09 13:50:00,131.91,132.18,131.87,131.97,25903.0,131.91,132.18,131.87,131.97,25903.0
2023-03-09 13:55:00,132.0,132.21,131.9,132.21,11515.0,132.0,132.21,131.9,132.21,11515.0
2023-03-09 14:00:00,132.19,132.19,131.78,132.05,17029.0,132.19,132.19,131.78,132.05,17029.0
2023-03-09 14:05:00,132.06,132.12,131.84,132.0,15540.0,132.06,132.12,131.84,132.0,15540.0
2023-03-09 14:10:00,131.9,132.07,131.77,132.07,14929.0,131.9,132.07,131.77,132.07,14929.0
2023-03-09 14:15:00,132.06,132.07,131.84,132.06,15073.0,132.06,132.07,131.84,132.06,15073.0
2023-03-09 14:20:00,132.07,132.49,132.01,132.44,11250.0,132.07,132.49,132.01,132.44,11250.0
2023-03-09 14:25:00,132.44,132.63,132.3,132.41,17838.0,132.44,132.63,132.3,132.41,17838.0
2023-03-09 14:30:00,132.36,132.41,132.14,132.34,21938.0,132.36,132.41,132.14,132.34,21938.0
2023-03-09 14:35:00,132.38,132.56,132.32,132.56,24078.0,132.38,132.56,132.32,132.56,24078.0
2023-03-09 14:40:00,132.58,132.82,132.57,132.82,14378.0,132.58,132.82,132.57,132.82,14378.0
2023-03-09 14:45:00,132.8,132.84,132.37,132.38,18967.0,132.8,132.84,132.37,132.38,18967.0
2023-03-09 14:50:00,132.37,132.42,132.18,132.24,17490.0,132.37,132.42,132.18,132.24,17490.0
2023-03-09 14:55:00,132.24,132.3,132.03,132.06,17479.0,132.24,132.3,132.03,132.06,17479.0
2023-03-09 15:00:00,132.1,132.37,132.06,132.18,14627.0,132.1,132.37,132.06,132.18,14627.0
2023-03-09 15:05:00,132.15,132.21,132.04,132.19,13193.0,132.15,132.21,132.04,132.19,13193.0
2023-03-09 15:10:00,132.13,132.2,131.81,131.81,20416.0,132.13,132.2,131.81,131.81,20416.0
2023-03-09 15:15:00,131.83,131.88,131.55,131.55,32625.0,131.83,131.88,131.55,131.55,32625.0
2023-03-09 15:20:00,131.57,131.91,131.39,131.64,38213.0,131.57,131.91,131.39,131.64,38213.0
2023-03-09 15:25:00,131.61,131.89,131.58,131.66,30674.0,131.61,131.89,131.58,131.66,30674.0
2023-03-09 15:30:00,131.6,132.1,131.53,131.97,32912.0,131.6,132.1,131.53,131.97,32912.0
2023-03-09 15:35:00,131.99,132.05,131.5,131.92,36681.0,131.99,132.05,131.5,131.92,36681.0
2023-03-09 15:40:00,131.89,131.99,131.64,131.91,53282.0,131.89,131.99,131.64,131.91,53282.0
2023-03-09 15:45:00,131.9,131.92,131.37,131.49,46893.0,131.9,131.92,131.37,131.49,46893.0
2023-03-09 15:50:00,131.45,132.08,131.44,132.0,76257.0,131.45,132.08,131.44,132.0,76257.0
2023-03-09 15:55:00,131.99,132.01,131.41,131.45,136730.0,131.99,132.01,131.41,131.45,136730.0
2023-03-10 09:30:00,131.5,133.7,131.43,132.72,176797.0,131.5,133.7,131.43,132.72,176797.0
2023-03-10 09:35:00,132.71,132.92,131.92,132.79,186617.0,132.71,132.92,131.92,132.79,186617.0
2023-03-10 09:40:00,132.88,133.08,131.8,132.63,195721.0,132.88,133.08,131.8,132.63,195721.0
2023-03-10 09:45:00,132.62,132.62,130.87,131.86,125189.0,132.62,132.62,130.87,131.86,125189.0
2023-03-10 09:50:00,131.73,133.45,131.58,133.28,113395.0,131.73,133.45,131.58,133.28,113395.0
2023-03-10 09:55:00,133.29,133.55,132.5,133.07,57525.0,133.29,133.55,132.5,133.07,57525.0
2023-03-10 10:00:00,133.07,133.75,132.92,133.59,63492.0,133.07,133.75,132.92,133.59,63492.0
2023-03-10 10:05:00,133.64,134.99,133.46,134.68,80399.0,133.64,134.99,133.46,134.68,80399.0
2023-03-10 10:10:00,134.69,134.8,134.16,134.33,39188.0,134.69,134.8,134.16,134.33,39188.0
2023-03-10 10:15:00,134.15,134.43,133.65,133.8,39707.0,134.15,134.43,133.65,133.8,39707.0
2023-03-10 10:20:00,133.79,134.04,133.54,134.04,43442.0,133.79,134.04,133.54,134.04,43442.0
2023-03-10 10:25:00,134.19,134.27,133.83,133.88,26311.0,134.19,134.27,133.83,133.88,26311.0
2023-03-10 10:30:00,133.91,134.3,133.62,133.73,108760.0,133.91,134.3,133.62,133.73,108760.0
2023-03-10 10:35:00,133.82,134.17,133.6,133.7,20234.0,133.82,134.17,133.6,133.7,20234.0
2023-03-10 10:40:00,133.6,133.81,132.98,133.12,47686.0,133.6,133.81,132.98,133.12,47686.0
2023-03-10 10:45:00,133.14,133.34,132.65,132.95,25215.0,133.14,133.34,132.65,132.95,25215.0
2023-03-10 10:50:00,132.95,133.54,132.95,133.33,28050.0,132.95,133.54,132.95,133.33,28050.0
2023-03-10 10:55:00,133.33,134.07,133.33,134.07,33986.0,133.33,134.07,133.33,134.07,33986.0
2023-03-10 11:00:00,134.0,134.19,133.8,134.12,31249.0,134.0,134.19,133.8,134.12,31249.0
2023-03-10 11:05:00,134.07,134.35,134.01,134.17,26427.0,134.07,134.35,134.01,134.17,26427.0
2023-03-10 11:10:00,134.25,134.39,133.75,133.89,15788.0,134.25,134.39,133.75,133.89,15788.0
2023-03-10 11:15:00,133.91,133.94,133.61,133.68,17498.0,133.91,133.94,133.61,133.68,17498.0
2023-03-10 11:20:00,133.67,133.86,133.59,133.71,8387.0,133.67,133.86,133.59,133.71,8387.0
2023-03-10 11:25:00,133.63,134.38,133.58,134.38,15263.0,133.63,134.38,133.58,134.38,15263.0
2023-03-10 11:30:00,134.35,134.52,134.35,134.47,15526.0,134.35,134.52,134.35,134.47,15526.0
2023-03-10 11:35:00,134.51,134.57,134.02,134.03,24951.0,134.51,134.57,134.02,134.03,24951.0
2023-03-10 11:40:00,134.1,134.19,133.71,133.8,12605.0,134.1,134.19,133.71,133.8,12605.0
2023-03-10 11:45:00,133.78,133.89,133.52,133.66,26982.0,133.78,133.89,133.52,133.66,26982.0
2023-03-10 11:50:00,133.61,133.61,133.24,133.37,22241.0,133.61,133.61,133.24,133.37,22241.0
2023-03-10 11:55:00,133.33,133.41,133.2,133.33,4328.0,133.33,133.41,133.2,133.33,4328.0
2023-03-10 12:00:00,133.27,133.61,133.17,133.47,19866.0,133.27,133.61,133.17,133.47,19866.0
2023-03-10 12:05:00,133.6,133.6,133.2,133.32,6953.0,133.6,133.6,133.2,133.32,6953.0
2023-03-10 12:10:00,133.27,133.63,133.25,133.56,9401.0,133.27,133.63,133.25,133.56,9401.0
2023-03-10 12:15:00,133.61,133.72,133.4,133.44,12361.0,133.61,133.72,133.4,133.44,12361.0
2023-03-10 12:20:00,133.44,133.62,133.35,133.35,7888.0,133.44,133.62,133.35,133.35,7888.0
2023-03-10 12:25:00,133.42,133.49,133.26,133.49,10498.0,133.42,133.49,133.26,133.49,10498.0
2023-03-10 12:30:00,133.52,133.86,133.51,133.81,7686.0,133.52,133.86,133.51,133.81,7686.0
2023-03-10 12:35:00,133.89,133.95,133.69,133.75,5448.0,133.89,133.95,133.69,133.75,5448.0
2023-03-10 12:40:00,133.69,133.79,133.42,133.64,13855.0,133.69,133.79,133.42,133.64,13855.0
2023-03-10 12:45:00,133.61,133.65,133.4,133.46,14288.0,133.61,133.65,133.4,133.46,14288.0
2023-03-10 12:50:00,133.51,133.52,133.18,133.25,9284.0,133.51,133.52,133.18,133.25,9284.0
2023-03-10 12:55:00,133.19,133.19,132.89,132.95,19050.0,133.19,133.19,132.89,132.95,19050.0
2023-03-10 13:00:00,132.94,133.14,132.83,132.94,13314.0,132.94,133.14,132.83,132.94,13314.0
2023-03-10 13:05:00,132.91,132.98,132.7,132.87,14004.0,132.91,132.98,132.7,132.87,14004.0
2023-03-10 13:10:00,132.83,132.94,132.55,132.56,12227.0,132.83,132.94,132.55,132.56,12227.0
2023-03-10 13:15:00,132.5,132.62,132.4,132.54,13962.0,132.5,132.62,132.4,132.54,13962.0
2023-03-10 13:20:00,132.55,132.7,132.33,132.33,9556.0,132.55,132.7,132.33,132.33,9556.0
2023-03-10 13:25:00,132.33,132.51,132.28,132.46,19868.0,132.33,132.51,132.28,132.46,19868.0
2023-03-10 13:30:00,132.47,132.54,132.06,132.17,52678.0,132.47,132.54,132.06,132.17,52678.0
2023-03-10 13:35:00,132.18,132.41,132.1,132.41,18066.0,132.18,132.41,132.1,132.41,18066.0
2023-03-10 13:40:00,132.44,132.49,132.12,132.15,10975.0,132.44,132.49,132.12,132.15,10975.0
2023-03-10 13:45:00,132.15,132.26,131.95,132.06,38240.0,132.15,132.26,131.95,132.06,38240.0
2023-03-10 13:50:00,132.08,132.53,131.91,132.36,18888.0,132.08,132.53,131.91,132.36,18888.0
2023-03-10 13:55:00,132.34,132.54,132.31,132.46,21823.0,132.34,132.54,132.31,132.46,21823.0
2023-03-10 14:00:00,132.43,132.86,132.43,132.71,15656.0,132.43,132.86,132.43,132.71,15656.0
2023-03-10 14:05:00,132.71,132.87,132.42,132.87,9606.0,132.71,132.87,132.42,132.87,9606.0
2023-03-10 14:10:00,132.88,133.08,132.81,132.94,9922.0,132.88,133.08,132.81,132.94,9922.0
2023-03-10 14:15:00,132.95,133.02,132.77,133.02,6837.0,132.95,133.02,132.77,133.02,6837.0
2023-03-10 14:20:00,132.97,133.13,132.75,132.84,10301.0,132.97,133.13,132.75,132.84,10301.0
2023-03-10 14:25:00,132.81,132.83,132.66,132.71,4460.0,132.81,132.83,132.66,132.71,4460.0
2023-03-10 14:30:00,132.75,133.08,132.72,132.85,14857.0,132.75,133.08,132.72,132.85,14857.0
2023-03-10 14:35:00,132.88,132.95,132.62,132.93,19073.0,132.88,132.95,132.62,132.93,19073.0
2023-03-10 14:40:00,132.93,133.07,132.66,132.77,14308.0,132.93,133.07,132.66,132.77,14308.0
2023-03-10 14:45:00,132.81,133.21,132.81,133.19,20736.0,132.81,133.21,132.81,133.19,20736.0
2023-03-10 14:50:00,133.19,133.22,132.89,133.14,13269.0,133.19,133.22,132.89,133.14,13269.0
2023-03-10 14:55:00,133.16,133.23,132.76,132.97,20909.0,133.16,133.23,132.76,132.97,20909.0
2023-03-10 15:00:00,133.0,133.04,132.86,132.91,20314.0,133.0,133.04,132.86,132.91,20314.0
2023-03-10 15:05:00,132.85,133.1,132.81,133.1,9192.0,132.85,133.1,132.81,133.1,9192.0
2023-03-10 15:10:00,133.05,133.3,132.91,132.98,20962.0,133.05,133.3,132.91,132.98,20962.0
2023-03-10 15:15:00,133.0,133.13,132.68,132.79,9684.0,133.0,133.13,132.68,132.79,9684.0
2023-03-10 15:20:00,132.84,133.05,132.83,133.03,14581.0,132.84,133.05,132.83,133.03,14581.0
2023-03-10 15:25:00,133.09,133.32,133.07,133.17,33787.0,133.09,133.32,133.07,133.17,33787.0
2023-03-10 15:30:00,133.13,133.38,133.09,133.38,26394.0,133.13,133.38,133.09,133.38,26394.0
2023-03-10 15:35:00,133.37,133.41,132.98,132.98,28354.0,133.37,133.41,132.98,132.98,28354.0
2023-03-10 15:40:00,132.94,132.99,132.73,132.76,35429.0,132.94,132.99,132.73,132.76,35429.0
2023-03-10 15:45:00,132.72,132.82,132.62,132.77,19259.0,132.72,132.82,132.62,132.77,19259.0
2023-03-10 15:50:00,132.76,132.99,132.27,132.31,64599.0,132.76,132.99,132.27,132.31,64599.0
2023-03-10 15:55:00,132.3,132.53,132.02,132.46,202270.0,132.3,132.53,132.02,132.46,202270.0
2023-03-13 09:30:00,132.3,132.42,130.91,131.52,82175.0,132.3,132.42,130.91,131.52,82175.0
2023-03-13 09:35:00,131.62,132.41,131.24,131.43,83475.0,131.62,132.41,131.24,131.43,83475.0
2023-03-13 09:40:00,131.62,132.17,131.51,131.97,59363.0,131.62,132.17,131.51,131.97,59363.0
2023-03-13 09:45:00,131.86,133.85,131.84,133.64,73327.0,131.86,133.85,131.84,133.64,73327.0
2023-03-13 09:50:00,133.52,133.97,133.37,133.72,36959.0,133.52,133.97,133.37,133.72,36959.0
2023-03-13 09:55:00,133.75,134.92,133.61,134.35,69299.0,133.75,134.92,133.61,134.35,69299.0
2023-03-13 10:00:00,134.28,134.62,133.78,134.46,22994.0,134.28,134.62,133.78,134.46,22994.0
2023-03-13 10:05:00,134.52,135.23,134.18,134.75,28693.0,134.52,135.23,134.18,134.75,28693.0
2023-03-13 10:10:00,134.67,134.91,133.98,134.22,14555.0,134.67,134.91,133.98,134.22,14555.0
2023-03-13 10:15:00,134.15,134.15,133.59,133.8,36701.0,134.15,134.15,133.59,133.8,36701.0
2023-03-13 10:20:00,133.64,134.1,133.47,133.56,12467.0,133.64,134.1,133.47,133.56,12467.0
2023-03-13 10:25:00,133.68,133.68,132.83,132.9,9990.0,133.68,133.68,132.83,132.9,9990.0
2023-03-13 10:30:00,133.0,133.63,132.91,133.49,20382.0,133.0,133.63,132.91,133.49,20382.0
2023-03-13 10:35:00,133.7,133.77,133.28,133.64,13410.0,133.7,133.77,133.28,133.64,13410.0
2023-03-13 10:40:00,133.69,133.69,132.95,133.4,19009.0,133.69,133.69,132.95,133.4,19009.0
2023-03-13 10:45:00,133.5,133.65,133.27,133.52,17612.0,133.5,133.65,133.27,133.52,17612.0
2023-03-13 10:50:00,133.49,133.57,133.19,133.34,11858.0,133.49,133.57,133.19,133.34,11858.0
2023-03-13 10:55:00,133.47,133.95,133.47,133.89,19181.0,133.47,133.95,133.47,133.89,19181.0
2023-03-13 11:00:00,133.9,134.52,133.87,134.0,10593.0,133.9,134.52,133.87,134.0,10593.0
2023-03-13 11:05:00,134.0,134.12,133.67,133.98,9274.0,134.0,134.12,133.67,133.98,9274.0
2023-03-13 11:10:00,133.98,134.53,133.98,134.28,17383.0,133.98,134.53,133.98,134.28,17383.0
2023-03-13 11:15:00,134.21,134.74,134.21,134.56,20000.0,134.21,134.74,134.21,134.56,20000.0
2023-03-13 11:20:00,134.61,134.94,134.6,134.75,22046.0,134.61,134.94,134.6,134.75,22046.0
2023-03-13 11:25:00,134.68,134.88,134.5,134.8,10007.0,134.68,134.88,134.5,134.8,10007.0
2023-03-13 11:30:00,134.78,134.99,134.25,134.42,38539.0,134.78,134.99,134.25,134.42,38539.0
2023-03-13 11:35:00,134.39,134.51,133.86,133.93,28608.0,134.39,134.51,133.86,133.93,28608.0
2023-03-13 11:40:00,133.94,134.35,133.74,134.06,20287.0,133.94,134.35,133.74,134.06,20287.0
2023-03-13 11:45:00,134.09,134.78,133.99,134.68,13968.0,134.09,134.78,133.99,134.68,13968.0
2023-03-13 11:50:00,134.68,134.7,134.12,134.25,5988.0,134.68,134.7,134.12,134.25,5988.0
2023-03-13 11:55:00,134.14,134.54,134.1,134.53,6055.0,134.14,134.54,134.1,134.53,6055.0
2023-03-13 12:00:00,134.55,134.8,134.01,134.14,12174.0,134.55,134.8,134.01,134.14,12174.0
2023-03-13 12:05:00,134.1,134.6,134.1,134.53,10721.0,134.1,134.6,134.1,134.53,10721.0
2023-03-13 12:10:00,134.53,134.53,134.06,134.2,6686.0,134.53,134.53,134.06,134.2,6686.0
2023-03-13 12:15:00,134.12,134.58,134.08,134.14,7380.0,134.12,134.58,134.08,134.14,7380.0
2023-03-13 12:20:00,134.18,134.36,133.65,133.65,9835.0,134.18,134.36,133.65,133.65,9835.0
2023-03-13 12:25:00,133.63,133.83,133.43,133.59,13760.0,133.63,133.83,133.43,133.59,13760.0
2023-03-13 12:30:00,133.66,133.77,133.3,133.44,18314.0,133.66,133.77,133.3,133.44,18314.0
2023-03-13 12:35:00,133.45,133.74,133.39,133.63,7066.0,133.45,133.74,133.39,133.63,7066.0
2023-03-13 12:40:00,133.52,133.61,133.31,133.31,9297.0,133.52,133.61,133.31,133.31,9297.0
2023-03-13 12:45:00,133.45,133.64,133.0,133.0,13667.0,133.45,133.64,133.0,133.0,13667.0
2023-03-13 12:50:00,133.07,133.3,132.99,133.3,12273.0,133.07,133.3,132.99,133.3,12273.0
2023-03-13 12:55:00,133.29,133.44,133.12,133.24,3350.0,133.29,133.44,133.12,133.24,3350.0
2023-03-13 13:00:00,133.36,133.39,133.03,133.37,2819.0,133.36,133.39,133.03,133.37,2819.0
2023-03-13 13:05:00,133.38,133.64,133.25,133.57,5530.0,133.38,133.64,133.25,133.57,5530.0
2023-03-13 13:10:00,133.65,133.66,133.45,133.57,5634.0,133.65,133.66,133.45,133.57,5634.0
2023-03-13 13:15:00,133.5,133.85,133.45,133.8,5623.0,133.5,133.85,133.45,133.8,5623.0
2023-03-13 13:20:00,133.71,133.76,133.47,133.57,3868.0,133.71,133.76,133.47,133.57,3868.0
2023-03-13 13:25:00,133.48,133.69,133.32,133.69,4064.0,133.48,133.69,133.32,133.69,4064.0
2023-03-13 13:30:00,133.66,133.71,133.32,133.32,7307.0,133.66,133.71,133.32,133.32,7307.0
2023-03-13 13:35:00,133.46,134.01,133.41,133.95,7528.0,133.46,134.01,133.41,133.95,7528.0
2023-03-13 13:40:00,134.04,134.05,133.64,133.8,6097.0,134.04,134.05,133.64,133.8,6097.0
2023-03-13 13:45:00,133.85,133.91,133.75,133.8,9035.0,133.85,133.91,133.75,133.8,9035.0
2023-03-13 13:50:00,133.81,134.03,133.72,133.9,6607.0,133.81,134.03,133.72,133.9,6607.0
2023-03-13 13:55:00,134.07,134.31,134.06,134.24,3801.0,134.07,134.31,134.06,134.24,3801.0
2023-03-13 14:00:00,134.29,134.45,134.11,134.25,7442.0,134.29,134.45,134.11,134.25,7442.0
2023-03-13 14:05:00,134.33,134.34,134.12,134.12,6032.0,134.33,134.34,134.12,134.12,6032.0
2023-03-13 14:10:00,134.2,134.33,134.03,134.16,3116.0,134.2,134.33,134.03,134.16,3116.0
2023-03-13 14:15:00,134.24,134.29,134.03,134.15,6925.0,134.24,134.29,134.03,134.15,6925.0
2023-03-13 14:20:00,134.15,134.45,134.08,134.39,12216.0,134.15,134.45,134.08,134.39,12216.0
2023-03-13 14:25:00,134.45,134.64,134.12,134.64,34658.0,134.45,134.64,134.12,134.64,34658.0
2023-03-13 14:30:00,134.69,135.1,134.69,135.1,28950.0,134.69,135.1,134.69,135.1,28950.0
2023-03-13 14:35:00,135.06,135.06,134.64,134.71,19428.0,135.06,135.06,134.64,134.71,19428.0
2023-03-13 14:40:00,134.76,135.05,134.7,134.9,8458.0,134.76,135.05,134.7,134.9,8458.0
2023-03-13 14:45:00,134.91,134.99,134.7,134.99,7270.0,134.91,134.99,134.7,134.99,7270.0
2023-03-13 14:50:00,134.9,135.65,134.85,135.54,60109.0,134.9,135.65,134.85,135.54,60109.0
2023-03-13 14:55:00,135.6,135.74,135.33,135.63,24743.0,135.6,135.74,135.33,135.63,24743.0
2023-03-13 15:00:00,135.6,135.67,135.33,135.36,12662.0,135.6,135.67,135.33,135.36,12662.0
2023-03-13 15:05:00,135.33,135.68,135.24,135.53,12048.0,135.33,135.68,135.24,135.53,12048.0
2023-03-13 15:10:00,135.56,135.9,135.54,135.77,15834.0,135.56,135.9,135.54,135.77,15834.0
2023-03-13 15:15:00,135.77,135.81,135.19,135.25,7543.0,135.77,135.81,135.19,135.25,7543.0
2023-03-13 15:20:00,135.28,135.28,135.04,135.11,16231.0,135.28,135.28,135.04,135.11,16231.0
2023-03-13 15:25:00,135.07,135.12,134.76,134.88,14698.0,135.07,135.12,134.76,134.88,14698.0
2023-03-13 15:30:00,134.88,135.14,134.82,135.13,18318.0,134.88,135.14,134.82,135.13,18318.0
2023-03-13 15:35:00,135.09,135.37,135.08,135.12,14244.0,135.09,135.37,135.08,135.12,14244.0
2023-03-13 15:40:00,135.13,135.47,134.99,135.0,19004.0,135.13,135.47,134.99,135.0,19004.0
2023-03-13 15:45:00,135.04,135.09,134.35,134.42,49329.0,135.04,135.09,134.35,134.42,49329.0
2023-03-13 15:50:00,134.32,134.42,133.7,133.72,72519.0,134.32,134.42,133.7,133.72,72519.0
2023-03-13 15:55:00,133.75,134.02,133.56,133.64,102091.0,133.75,134.02,133.56,133.64,102091.0
2023-03-14 09:30:00,133.5,133.9,132.5,133.37,102058.0,133.5,133.9,132.5,133.37,102058.0
2023-03-14 09:35:00,133.36,134.48,133.18,134.26,74441.0,133.36,134.48,133.18,134.26,74441.0
2023-03-14 09:40:00,134.34,134.44,133.74,134.17,34087.0,134.34,134.44,133.74,134.17,34087.0
2023-03-14 09:45:00,134.14,135.19,134.11,134.88,48998.0,134.14,135.19,134.11,134.88,48998.0
2023-03-14 09:50:00,134.84,135.4,134.32,135.06,61817.0,134.84,135.4,134.32,135.06,61817.0
2023-03-14 09:55:00,134.95,136.12,134.89,135.36,65881.0,134.95,136.12,134.89,135.36,65881.0
2023-03-14 10:00:00,135.51,136.6,135.34,136.57,48851.0,135.51,136.6,135.34,136.57,48851.0
2023-03-14 10:05:00,136.56,136.65,136.25,136.51,34869.0,136.56,136.65,136.25,136.51,34869.0
2023-03-14 10:10:00,136.63,136.75,135.93,136.31,43478.0,136.63,136.75,135.93,136.31,43478.0
2023-03-14 10:15:00,136.34,136.95,136.34,136.51,28140.0,136.34,136.95,136.34,136.51,28140.0
2023-03-14 10:20:00,136.38,136.59,136.11,136.3,28053.0,136.38,136.59,136.11,136.3,28053.0
2023-03-14 10:25:00,136.24,136.7,136.1,136.32,17567.0,136.24,136.7,136.1,136.32,17567.0
2023-03-14 10:30:00,136.33,136.41,135.94,136.16,14969.0,136.33,136.41,135.94,136.16,14969.0
2023-03-14 10:35:00,136.16,136.19,135.77,135.97,7862.0,136.16,136.19,135.77,135.97,7862.0
2023-03-14 10:40:00,136.01,136.19,135.96,136.04,14535.0,136.01,136.19,135.96,136.04,14535.0
2023-03-14 10:45:00,136.11,136.69,136.07,136.57,20276.0,136.11,136.69,136.07,136.57,20276.0
2023-03-14 10:50:00,136.48,136.53,136.06,136.11,27936.0,136.48,136.53,136.06,136.11,27936.0
2023-03-14 10:55:00,136.04,136.14,135.92,135.94,22005.0,136.04,136.14,135.92,135.94,22005.0
2023-03-14 11:00:00,135.96,136.48,135.96,136.32,20315.0,135.96,136.48,135.96,136.32,20315.0
2023-03-14 11:05:00,136.31,136.69,136.31,136.69,7910.0,136.31,136.69,136.31,136.69,7910.0
2023-03-14 11:10:00,136.69,137.18,136.68,137.14,16837.0,136.69,137.18,136.68,137.14,16837.0
2023-03-14 11:15:00,137.14,137.48,137.03,137.16,23685.0,137.14,137.48,137.03,137.16,23685.0
2023-03-14 11:20:00,137.18,137.2,136.79,137.03,16477.0,137.18,137.2,136.79,137.03,16477.0
2023-03-14 11:25:00,137.07,137.07,136.71,136.89,9353.0,137.07,137.07,136.71,136.89,9353.0
2023-03-14 11:30:00,136.92,137.21,136.88,136.93,26979.0,136.92,137.21,136.88,136.93,26979.0
2023-03-14 11:35:00,136.94,137.12,136.8,136.92,20329.0,136.94,137.12,136.8,136.92,20329.0
2023-03-14 11:40:00,136.94,137.06,136.76,136.83,14220.0,136.94,137.06,136.76,136.83,14220.0
2023-03-14 11:45:00,136.87,136.98,136.67,136.67,14790.0,136.87,136.98,136.67,136.67,14790.0
2023-03-14 11:50:00,136.77,136.93,136.66,136.83,15807.0,136.77,136.93,136.66,136.83,15807.0
2023-03-14 11:55:00,136.81,137.06,136.75,136.94,11251.0,136.81,137.06,136.75,136.94,11251.0
2023-03-14 12:00:00,136.94,136.99,136.65,136.79,10804.0,136.94,136.99,136.65,136.79,10804.0
2023-03-14 12:05:00,136.79,137.06,136.75,137.05,8879.0,136.79,137.06,136.75,137.05,8879.0
2023-03-14 12:10:00,137.08,137.3,137.01,137.29,22035.0,137.08,137.3,137.01,137.29,22035.0
2023-03-14 12:15:00,137.3,137.5,137.3,137.44,18102.0,137.3,137.5,137.3,137.44,18102.0
2023-03-14 12:20:00,137.43,137.48,137.13,137.13,17419.0,137.43,137.48,137.13,137.13,17419.0
2023-03-14 12:25:00,137.17,137.17,136.84,136.92,8042.0,137.17,137.17,136.84,136.92,8042.0
2023-03-14 12:30:00,136.85,137.25,136.81,137.09,11302.0,136.85,137.25,136.81,137.09,11302.0
2023-03-14 12:35:00,137.1,137.34,137.05,137.16,5359.0,137.1,137.34,137.05,137.16,5359.0
2023-03-14 12:40:00,137.12,137.12,136.77,137.0,7228.0,137.12,137.12,136.77,137.0,7228.0
2023-03-14 12:45:00,137.06,137.12,136.85,137.11,4900.0,137.06,137.12,136.85,137.11,4900.0
2023-03-14 12:50:00,137.12,137.22,136.74,136.76,7132.0,137.12,137.22,136.74,136.76,7132.0
2023-03-14 12:55:00,136.75,136.9,136.65,136.8,8939.0,136.75,136.9,136.65,136.8,8939.0
2023-03-14 13:00:00,136.86,136.96,136.63,136.74,7609.0,136.86,136.96,136.63,136.74,7609.0
2023-03-14 13:05:00,136.64,136.78,136.5,136.61,13542.0,136.64,136.78,136.5,136.61,13542.0
2023-03-14 13:10:00,136.55,136.55,136.3,136.36,12814.0,136.55,136.55,136.3,136.36,12814.0
2023-03-14 13:15:00,136.28,136.33,135.97,136.28,11920.0,136.28,136.33,135.97,136.28,11920.0
2023-03-14 13:20:00,136.3,136.31,136.01,136.04,8527.0,136.3,136.31,136.01,136.04,8527.0
2023-03-14 13:25:00,136.13,136.35,136.03,136.18,11508.0,136.13,136.35,136.03,136.18,11508.0
2023-03-14 13:30:00,136.13,136.26,136.07,136.19,6817.0,136.13,136.26,136.07,136.19,6817.0
2023-03-14 13:35:00,136.18,136.37,136.12,136.25,6352.0,136.18,136.37,136.12,136.25,6352.0
2023-03-14 13:40:00,136.31,136.46,136.21,136.24,4722.0,136.31,136.46,136.21,136.24,4722.0
2023-03-14 13:45:00,136.19,136.49,136.17,136.49,2681.0,136.19,136.49,136.17,136.49,2681.0
2023-03-14 13:50:00,136.49,136.7,136.43,136.68,6516.0,136.49,136.7,136.43,136.68,6516.0
2023-03-14 13:55:00,136.67,136.68,136.44,136.55,5157.0,136.67,136.68,136.44,136.55,5157.0
2023-03-14 14:00:00,136.57,136.76,136.3,136.33,8972.0,136.57,136.76,136.3,136.33,8972.0
2023-03-14 14:05:00,136.27,136.29,135.92,136.15,11235.0,136.27,136.29,135.92,136.15,11235.0
2023-03-14 14:10:00,136.21,136.22,135.95,136.01,10630.0,136.21,136.22,135.95,136.01,10630.0
2023-03-14 14:15:00,135.92,136.0,135.8,135.85,24671.0,135.92,136.0,135.8,135.85,24671.0
2023-03-14 14:20:00,135.85,136.01,135.76,135.96,24396.0,135.85,136.01,135.76,135.96,24396.0
2023-03-14 14:25:00,135.93,136.23,135.92,136.14,16152.0,135.93,136.23,135.92,136.14,16152.0
2023-03-14 14:30:00,136.15,136.29,136.11,136.27,16168.0,136.15,136.29,136.11,136.27,16168.0
2023-03-14 14:35:00,136.25,136.27,135.89,136.13,21044.0,136.25,136.27,135.89,136.13,21044.0
2023-03-14 14:40:00,136.13,136.15,135.91,135.96,15236.0,136.13,136.15,135.91,135.96,15236.0
2023-03-14 14:45:00,135.94,136.13,135.83,135.93,20906.0,135.94,136.13,135.83,135.93,20906.0
2023-03-14 14:50:00,135.96,136.03,135.86,135.89,7214.0,135.96,136.03,135.86,135.89,7214.0
2023-03-14 14:55:00,135.9,135.9,135.65,135.75,6682.0,135.9,135.9,135.65,135.75,6682.0
2023-03-14 15:00:00,135.76,135.84,135.58,135.75,21508.0,135.76,135.84,135.58,135.75,21508.0
2023-03-14 15:05:00,135.68,135.76,135.43,135.55,9214.0,135.68,135.76,135.43,135.55,9214.0
2023-03-14 15:10:00,135.45,135.45,135.1,135.11,22789.0,135.45,135.45,135.1,135.11,22789.0
2023-03-14 15:15:00,135.13,135.28,135.0,135.27,20899.0,135.13,135.28,135.0,135.27,20899.0
2023-03-14 15:20:00,135.27,135.28,135.04,135.26,34787.0,135.27,135.28,135.04,135.26,34787.0
2023-03-14 15:25:00,135.29,135.7,135.26,135.52,39508.0,135.29,135.7,135.26,135.52,39508.0
2023-03-14 15:30:00,135.53,135.75,135.36,135.66,25389.0,135.53,135.75,135.36,135.66,25389.0
2023-03-14 15:35:00,135.71,135.89,135.6,135.6,16648.0,135.71,135.89,135.6,135.6,16648.0
2023-03-14 15:40:00,135.6,135.77,135.53,135.63,22514.0,135.6,135.77,135.53,135.63,22514.0
2023-03-14 15:45:00,135.58,135.73,135.53,135.71,27156.0,135.58,135.73,135.53,135.71,27156.0
2023-03-14 15:50:00,135.72,136.07,135.69,136.06,38267.0,135.72,136.07,135.69,136.06,38267.0
2023-03-14 15:55:00,136.13,136.74,136.08,136.71,93909.0,136.13,136.74,136.08,136.71,93909.0
2023-03-15 09:30:00,131.79,133.13,131.63,132.96,88923.0,131.79,133.13,131.63,132.96,88923.0
2023-03-15 09:35:00,132.92,133.69,132.81,133.64,88941.0,132.92,133.69,132.81,133.64,88941.0
2023-03-15 09:40:00,133.62,133.7,132.73,133.36,55089.0,133.62,133.7,132.73,133.36,55089.0
2023-03-15 09:45:00,133.4,133.57,132.99,132.99,31460.0,133.4,133.57,132.99,132.99,31460.0
2023-03-15 09:50:00,132.98,132.98,131.78,132.02,31387.0,132.98,132.98,131.78,132.02,31387.0
2023-03-15 09:55:00,131.95,132.09,131.2,131.24,41575.0,131.95,132.09,131.2,131.24,41575.0
2023-03-15 10:00:00,131.33,131.41,130.68,131.17,43928.0,131.33,131.41,130.68,131.17,43928.0
2023-03-15 10:05:00,131.21,131.34,130.75,130.83,43119.0,131.21,131.34,130.75,130.83,43119.0
2023-03-15 10:10:00,130.98,131.26,130.39,130.42,66773.0,130.98,131.26,130.39,130.42,66773.0
2023-03-15 10:15:00,130.44,130.71,129.16,129.47,183363.0,130.44,130.71,129.16,129.47,183363.0
2023-03-15 10:20:00,129.44,129.83,129.4,129.47,165340.0,129.44,129.83,129.4,129.47,165340.0
2023-03-15 10:25:00,129.44,130.49,129.27,129.9,124551.0,129.44,130.49,129.27,129.9,124551.0
2023-03-15 10:30:00,129.8,129.8,128.76,128.8,99190.0,129.8,129.8,128.76,128.8,99190.0
2023-03-15 10:35:00,128.75,128.88,128.28,128.42,97075.0,128.75,128.88,128.28,128.42,97075.0
2023-03-15 10:40:00,128.38,128.96,128.13,128.81,61386.0,128.38,128.96,128.13,128.81,61386.0
2023-03-15 10:45:00,128.79,128.81,128.22,128.69,45464.0,128.79,128.81,128.22,128.69,45464.0
2023-03-15 10:50:00,128.73,128.73,128.12,128.59,52602.0,128.73,128.73,128.12,128.59,52602.0
2023-03-15 10:55:00,128.65,128.75,128.42,128.63,63511.0,128.65,128.75,128.42,128.63,63511.0
2023-03-15 11:00:00,128.65,129.33,128.61,129.01,63857.0,128.65,129.33,128.61,129.01,63857.0
2023-03-15 11:05:00,129.03,129.65,128.92,129.5,32169.0,129.03,129.65,128.92,129.5,32169.0
2023-03-15 11:10:00,129.53,129.93,129.53,129.66,41164.0,129.53,129.93,129.53,129.66,41164.0
2023-03-15 11:15:00,129.63,130.26,129.6,130.22,42653.0,129.63,130.26,129.6,130.22,42653.0
2023-03-15 11:20:00,130.28,130.31,129.64,129.85,26544.0,130.28,130.31,129.64,129.85,26544.0
2023-03-15 11:25:00,129.85,129.89,129.52,129.6,18698.0,129.85,129.89,129.52,129.6,18698.0
2023-03-15 11:30:00,129.61,130.0,129.53,129.74,27262.0,129.61,130.0,129.53,129.74,27262.0
2023-03-15 11:35:00,129.75,130.06,129.72,129.87,29786.0,129.75,130.06,129.72,129.87,29786.0
2023-03-15 11:40:00,129.83,130.32,129.82,129.86,26736.0,129.83,130.32,129.82,129.86,26736.0
2023-03-15 11:45:00,129.87,130.62,129.87,130.62,77457.0,129.87,130.62,129.87,130.62,77457.0
2023-03-15 11:50:00,130.55,130.83,130.3,130.58,27385.0,130.55,130.83,130.3,130.58,27385.0
2023-03-15 11:55:00,130.62,130.62,130.25,130.3,11766.0,130.62,130.62,130.25,130.3,11766.0
2023-03-15 12:00:00,130.34,130.43,130.08,130.19,15046.0,130.34,130.43,130.08,130.19,15046.0
2023-03-15 12:05:00,130.2,130.26,129.75,129.8,15038.0,130.2,130.26,129.75,129.8,15038.0
2023-03-15 12:10:00,129.76,130.07,129.69,130.0,9999.0,129.76,130.07,129.69,130.0,9999.0
2023-03-15 12:15:00,129.93,130.16,129.88,130.0,11868.0,129.93,130.16,129.88,130.0,11868.0
2023-03-15 12:20:00,129.99,130.17,129.95,129.98,11273.0,129.99,130.17,129.95,129.98,11273.0
2023-03-15 12:25:00,129.98,129.99,129.7,129.94,7779.0,129.98,129.99,129.7,129.94,7779.0
2023-03-15 12:30:00,130.0,130.48,130.0,130.43,18346.0,130.0,130.48,130.0,130.43,18346.0
2023-03-15 12:35:00,130.41,130.88,130.37,130.84,24759.0,130.41,130.88,130.37,130.84,24759.0
2023-03-15 12:40:00,130.83,130.96,130.61,130.96,24185.0,130.83,130.96,130.61,130.96,24185.0
2023-03-15 12:45:00,130.96,131.22,130.78,130.94,26851.0,130.96,131.22,130.78,130.94,26851.0
2023-03-15 12:50:00,130.92,130.96,130.59,130.69,8952.0,130.92,130.96,130.59,130.69,8952.0
2023-03-15 12:55:00,130.63,130.77,130.47,130.5,27283.0,130.63,130.77,130.47,130.5,27283.0
2023-03-15 13:00:00,130.49,130.63,130.33,130.43,11727.0,130.49,130.63,130.33,130.43,11727.0
2023-03-15 13:05:00,130.43,130.92,130.43,130.76,10085.0,130.43,130.92,130.43,130.76,10085.0
2023-03-15 13:10:00,130.74,131.02,130.7,131.02,9647.0,130.74,131.02,130.7,131.02,9647.0
2023-03-15 13:15:00,131.08,131.23,130.88,131.23,11584.0,131.08,131.23,130.88,131.23,11584.0
2023-03-15 13:20:00,131.27,131.34,131.14,131.19,15491.0,131.27,131.34,131.14,131.19,15491.0
2023-03-15 13:25:00,131.18,131.72,131.16,131.63,28665.0,131.18,131.72,131.16,131.63,28665.0
2023-03-15 13:30:00,131.67,131.73,131.35,131.42,16702.0,131.67,131.73,131.35,131.42,16702.0
2023-03-15 13:35:00,131.47,131.54,130.9,131.04,21877.0,131.47,131.54,130.9,131.04,21877.0
2023-03-15 13:40:00,131.01,131.41,130.98,131.41,27077.0,131.01,131.41,130.98,131.41,27077.0
2023-03-15 13:45:00,131.44,131.44,131.07,131.22,18879.0,131.44,131.44,131.07,131.22,18879.0
2023-03-15 13:50:00,131.23,131.4,131.23,131.4,5167.0,131.23,131.4,131.23,131.4,5167.0
2023-03-15 13:55:00,131.4,131.62,131.35,131.53,11681.0,131.4,131.62,131.35,131.53,11681.0
2023-03-15 14:00:00,131.53,131.53,131.35,131.48,9894.0,131.53,131.53,131.35,131.48,9894.0
2023-03-15 14:05:00,131.43,131.84,131.42,131.76,18041.0,131.43,131.84,131.42,131.76,18041.0
2023-03-15 14:10:00,131.78,131.91,131.57,131.57,17470.0,131.78,131.91,131.57,131.57,17470.0
2023-03-15 14:15:00,131.53,131.74,131.33,131.69,9052.0,131.53,131.74,131.33,131.69,9052.0
2023-03-15 14:20:00,131.73,132.25,131.64,132.25,26962.0,131.73,132.25,131.64,132.25,26962.0
2023-03-15 14:25:00,132.21,132.64,132.12,132.41,25315.0,132.21,132.64,132.12,132.41,25315.0
2023-03-15 14:30:00,132.49,132.57,132.14,132.39,14035.0,132.49,132.57,132.14,132.39,14035.0
2023-03-15 14:35:00,132.39,132.43,132.18,132.19,20000.0,132.39,132.43,132.18,132.19,20000.0
2023-03-15 14:40:00,132.25,132.38,132.12,132.17,12254.0,132.25,132.38,132.12,132.17,12254.0
2023-03-15 14:45:00,132.13,132.32,132.06,132.25,16550.0,132.13,132.32,132.06,132.25,16550.0
2023-03-15 14:50:00,132.32,132.58,132.12,132.53,11388.0,132.32,132.58,132.12,132.53,11388.0
2023-03-15 14:55:00,132.58,132.85,132.58,132.8,21963.0,132.58,132.85,132.58,132.8,21963.0
2023-03-15 15:00:00,132.83,133.05,132.76,132.93,57178.0,132.83,133.05,132.76,132.93,57178.0
2023-03-15 15:05:00,132.94,133.28,132.93,132.93,19066.0,132.94,133.28,132.93,132.93,19066.0
2023-03-15 15:10:00,132.84,133.11,132.81,133.07,14777.0,132.84,133.11,132.81,133.07,14777.0
2023-03-15 15:15:00,133.19,133.38,133.07,133.07,19428.0,133.19,133.38,133.07,133.07,19428.0
2023-03-15 15:20:00,133.06,133.39,132.82,133.31,31525.0,133.06,133.39,132.82,133.31,31525.0
2023-03-15 15:25:00,133.29,133.55,133.25,133.33,17589.0,133.29,133.55,133.25,133.33,17589.0
2023-03-15 15:30:00,133.32,133.47,133.14,133.33,36255.0,133.32,133.47,133.14,133.33,36255.0
2023-03-15 15:35:00,133.31,133.34,132.97,133.13,25930.0,133.31,133.34,132.97,133.13,25930.0
2023-03-15 15:40:00,133.1,133.32,132.86,133.32,33930.0,133.1,133.32,132.86,133.32,33930.0
2023-03-15 15:45:00,133.31,133.32,132.87,132.88,41051.0,133.31,133.32,132.87,132.88,41051.0
2023-03-15 15:50:00,132.71,132.89,132.4,132.53,40710.0,132.71,132.89,132.4,132.53,40710.0
2023-03-15 15:55:00,132.55,133.15,132.55,133.1,86596.0,132.55,133.15,132.55,133.1,86596.0
2023-03-16 09:30:00,126.5,130.8,126.33,130.55,543327.0,126.5,130.8,126.33,130.55,543327.0
2023-03-16 09:35:00,130.59,132.17,129.62,132.17,458864.0,130.59,132.17,129.62,132.17,458864.0
2023-03-16 09:40:00,132.22,132.97,131.48,132.91,223635.0,132.22,132.97,131.48,132.91,223635.0
2023-03-16 09:45:00,132.98,133.82,132.56,133.24,237118.0,132.98,133.82,132.56,133.24,237118.0
2023-03-16 09:50:00,133.32,134.48,133.25,134.14,237003.0,133.32,134.48,133.25,134.14,237003.0
2023-03-16 09:55:00,134.1,134.98,134.02,134.22,166739.0,134.1,134.98,134.02,134.22,166739.0
2023-03-16 10:00:00,134.28,135.35,134.1,135.26,120669.0,134.28,135.35,134.1,135.26,120669.0
2023-03-16 10:05:00,135.28,135.81,134.61,135.61,185678.0,135.28,135.81,134.61,135.61,185678.0
2023-03-16 10:10:00,135.6,136.5,135.57,136.14,183394.0,135.6,136.5,135.57,136.14,183394.0
2023-03-16 10:15:00,136.12,136.17,134.51,134.78,166314.0,136.12,136.17,134.51,134.78,166314.0
2023-03-16 10:20:00,134.73,135.15,134.38,134.89,133537.0,134.73,135.15,134.38,134.89,133537.0
2023-03-16 10:25:00,134.77,134.87,133.6,134.18,119415.0,134.77,134.87,133.6,134.18,119415.0
2023-03-16 10:30:00,134.15,134.2,133.05,133.15,132734.0,134.15,134.2,133.05,133.15,132734.0
2023-03-16 10:35:00,133.11,133.7,133.06,133.58,77355.0,133.11,133.7,133.06,133.58,77355.0
2023-03-16 10:40:00,133.5,133.68,132.66,132.81,72515.0,133.5,133.68,132.66,132.81,72515.0
2023-03-16 10:45:00,132.85,133.7,132.44,133.42,94105.0,132.85,133.7,132.44,133.42,94105.0
2023-03-16 10:50:00,133.42,134.18,133.32,133.49,70923.0,133.42,134.18,133.32,133.49,70923.0
2023-03-16 10:55:00,133.47,133.55,133.12,133.54,70082.0,133.47,133.55,133.12,133.54,70082.0
2023-03-16 11:00:00,133.55,133.63,132.96,133.63,49769.0,133.55,133.63,132.96,133.63,49769.0
2023-03-16 11:05:00,133.59,134.18,133.25,133.89,81471.0,133.59,134.18,133.25,133.89,81471.0
2023-03-16 11:10:00,133.93,134.0,133.51,134.0,60925.0,133.93,134.0,133.51,134.0,60925.0
2023-03-16 11:15:00,134.01,134.8,134.0,134.6,67771.0,134.01,134.8,134.0,134.6,67771.0
2023-03-16 11:20:00,134.57,134.79,134.28,134.73,45812.0,134.57,134.79,134.28,134.73,45812.0
2023-03-16 11:25:00,134.73,134.95,134.59,134.59,47901.0,134.73,134.95,134.59,134.59,47901.0
2023-03-16 11:30:00,134.66,134.67,133.9,134.11,61179.0,134.66,134.67,133.9,134.11,61179.0
2023-03-16 11:35:00,134.16,134.16,133.76,133.77,43070.0,134.16,134.16,133.76,133.77,43070.0
2023-03-16 11:40:00,133.76,134.96,133.64,134.96,64970.0,133.76,134.96,133.64,134.96,64970.0
2023-03-16 11:45:00,134.89,136.4,134.83,136.21,138956.0,134.89,136.4,134.83,136.21,138956.0
2023-03-16 11:50:00,136.23,136.23,135.82,135.96,93155.0,136.23,136.23,135.82,135.96,93155.0
2023-03-16 11:55:00,135.99,136.28,135.81,136.26,60322.0,135.99,136.28,135.81,136.26,60322.0
2023-03-16 12:00:00,136.24,136.36,135.95,136.3,39639.0,136.24,136.36,135.95,136.3,39639.0
2023-03-16 12:05:00,136.26,136.31,135.73,135.92,41938.0,136.26,136.31,135.73,135.92,41938.0
2023-03-16 12:10:00,135.89,136.0,135.28,135.88,43619.0,135.89,136.0,135.28,135.88,43619.0
2023-03-16 12:15:00,135.85,136.39,135.8,136.29,37604.0,135.85,136.39,135.8,136.29,37604.0
2023-03-16 12:20:00,136.34,136.68,136.15,136.35,56649.0,136.34,136.68,136.15,136.35,56649.0
2023-03-16 12:25:00,136.4,137.39,136.39,137.15,116956.0,136.4,137.39,136.39,137.15,116956.0
2023-03-16 12:30:00,137.2,137.38,136.82,137.17,60196.0,137.2,137.38,136.82,137.17,60196.0
2023-03-16 12:35:00,137.17,137.2,136.75,137.08,68518.0,137.17,137.2,136.75,137.08,68518.0
2023-03-16 12:40:00,137.1,137.46,137.0,137.08,51710.0,137.1,137.46,137.0,137.08,51710.0
2023-03-16 12:45:00,137.04,137.87,137.0,137.72,55763.0,137.04,137.87,137.0,137.72,55763.0
2023-03-16 12:50:00,137.72,138.06,137.35,137.45,41123.0,137.72,138.06,137.35,137.45,41123.0
2023-03-16 12:55:00,137.49,137.67,137.43,137.5,34277.0,137.49,137.67,137.43,137.5,34277.0
2023-03-16 13:00:00,137.52,138.27,137.37,138.27,46925.0,137.52,138.27,137.37,138.27,46925.0
2023-03-16 13:05:00,138.25,138.77,138.19,138.76,76229.0,138.25,138.77,138.19,138.76,76229.0
2023-03-16 13:10:00,138.71,139.27,138.63,138.77,90505.0,138.71,139.27,138.63,138.77,90505.0
2023-03-16 13:15:00,138.77,139.12,138.25,139.12,59616.0,138.77,139.12,138.25,139.12,59616.0
2023-03-16 13:20:00,139.1,139.1,138.63,138.77,23350.0,139.1,139.1,138.63,138.77,23350.0
2023-03-16 13:25:00,138.8,138.8,138.35,138.55,28764.0,138.8,138.8,138.35,138.55,28764.0
2023-03-16 13:30:00,138.44,138.64,138.22,138.44,61427.0,138.44,138.64,138.22,138.44,61427.0
2023-03-16 13:35:00,138.44,138.44,138.02,138.31,34834.0,138.44,138.44,138.02,138.31,34834.0
2023-03-16 13:40:00,138.32,138.6,138.19,138.56,41874.0,138.32,138.6,138.19,138.56,41874.0
2023-03-16 13:45:00,138.49,138.49,137.96,138.19,22539.0,138.49,138.49,137.96,138.19,22539.0
2023-03-16 13:50:00,138.09,138.23,137.9,138.09,30940.0,138.09,138.23,137.9,138.09,30940.0
2023-03-16 13:55:00,138.08,138.57,138.02,138.33,50339.0,138.08,138.57,138.02,138.33,50339.0
2023-03-16 14:00:00,138.24,138.4,138.11,138.25,21365.0,138.24,138.4,138.11,138.25,21365.0
2023-03-16 14:05:00,138.26,138.46,138.15,138.43,27842.0,138.26,138.46,138.15,138.43,27842.0
2023-03-16 14:10:00,138.43,138.59,138.32,138.33,19673.0,138.43,138.59,138.32,138.33,19673.0
2023-03-16 14:15:00,138.33,138.38,137.97,138.2,34933.0,138.33,138.38,137.97,138.2,34933.0
2023-03-16 14:20:00,138.28,138.71,138.14,138.51,32127.0,138.28,138.71,138.14,138.51,32127.0
2023-03-16 14:25:00,138.49,138.58,138.32,138.45,24053.0,138.49,138.58,138.32,138.45,24053.0
2023-03-16 14:30:00,138.45,138.58,138.25,138.3,38565.0,138.45,138.58,138.25,138.3,38565.0
2023-03-16 14:35:00,138.28,138.79,138.2,138.76,28745.0,138.28,138.79,138.2,138.76,28745.0
2023-03-16 14:40:00,138.76,138.84,138.51,138.79,24270.0,138.76,138.84,138.51,138.79,24270.0
2023-03-16 14:45:00,138.79,138.8,138.47,138.53,26090.0,138.79,138.8,138.47,138.53,26090.0
2023-03-16 14:50:00,138.49,138.62,138.31,138.53,29467.0,138.49,138.62,138.31,138.53,29467.0
2023-03-16 14:55:00,138.51,138.59,138.3,138.44,28365.0,138.51,138.59,138.3,138.44,28365.0
2023-03-16 15:00:00,138.45,138.84,138.43,138.78,32574.0,138.45,138.84,138.43,138.78,32574.0
2023-03-16 15:05:00,138.76,138.86,138.63,138.73,23529.0,138.76,138.86,138.63,138.73,23529.0
2023-03-16 15:10:00,138.73,138.79,138.59,138.59,25435.0,138.73,138.79,138.59,138.59,25435.0
2023-03-16 15:15:00,138.57,138.85,138.53,138.79,28080.0,138.57,138.85,138.53,138.79,28080.0
2023-03-16 15:20:00,138.81,139.18,138.75,138.99,51153.0,138.81,139.18,138.75,138.99,51153.0
2023-03-16 15:25:00,138.95,138.99,138.76,138.77,41930.0,138.95,138.99,138.76,138.77,41930.0
2023-03-16 15:30:00,138.74,138.89,138.69,138.84,49443.0,138.74,138.89,138.69,138.84,49443.0
2023-03-16 15:35:00,138.82,138.86,138.55,138.6,35973.0,138.82,138.86,138.55,138.6,35973.0
2023-03-16 15:40:00,138.58,138.69,138.13,138.67,79485.0,138.58,138.69,138.13,138.67,79485.0
2023-03-16 15:45:00,138.65,138.91,138.3,138.81,80540.0,138.65,138.91,138.3,138.81,80540.0
2023-03-16 15:50:00,138.8,138.83,137.98,138.03,101919.0,138.8,138.83,137.98,138.03,101919.0
2023-03-16 15:55:00,138.03,138.3,137.82,138.16,168585.0,138.03,138.3,137.82,138.16,168585.0
2023-03-17 09:30:00,143.73,144.38,142.15,142.82,310053.0,143.73,144.38,142.15,142.82,310053.0
2023-03-17 09:35:00,142.9,143.27,142.46,142.61,119347.0,142.9,143.27,142.46,142.61,119347.0
2023-03-17 09:40:00,142.64,143.28,141.28,141.72,163437.0,142.64,143.28,141.28,141.72,163437.0
2023-03-17 09:45:00,141.75,142.45,141.37,142.1,143315.0,141.75,142.45,141.37,142.1,143315.0
2023-03-17 09:50:00,142.14,143.45,142.14,143.15,142838.0,142.14,143.45,142.14,143.15,142838.0
2023-03-17 09:55:00,143.07,145.02,143.07,145.0,182802.0,143.07,145.02,143.07,145.0,182802.0
2023-03-17 10:00:00,145.02,145.35,143.69,144.16,96291.0,145.02,145.35,143.69,144.16,96291.0
2023-03-17 10:05:00,144.11,144.43,143.35,143.89,92750.0,144.11,144.43,143.35,143.89,92750.0
2023-03-17 10:10:00,143.86,144.04,143.34,143.71,54358.0,143.86,144.04,143.34,143.71,54358.0
2023-03-17 10:15:00,143.64,143.82,142.77,142.77,61232.0,143.64,143.82,142.77,142.77,61232.0
2023-03-17 10:20:00,142.89,143.11,142.2,142.31,39278.0,142.89,143.11,142.2,142.31,39278.0
2023-03-17 10:25:00,142.27,142.74,141.95,142.74,55596.0,142.27,142.74,141.95,142.74,55596.0
2023-03-17 10:30:00,142.69,142.77,141.97,142.13,84541.0,142.69,142.77,141.97,142.13,84541.0
2023-03-17 10:35:00,142.14,143.03,141.81,142.72,56311.0,142.14,143.03,141.81,142.72,56311.0
2023-03-17 10:40:00,142.64,143.23,142.51,142.97,75554.0,142.64,143.23,142.51,142.97,75554.0
2023-03-17 10:45:00,142.88,143.07,142.32,142.99,122634.0,142.88,143.07,142.32,142.99,122634.0
2023-03-17 10:50:00,142.95,143.05,142.39,142.91,62092.0,142.95,143.05,142.39,142.91,62092.0
2023-03-17 10:55:00,142.93,143.84,142.65,143.72,49358.0,142.93,143.84,142.65,143.72,49358.0
2023-03-17 11:00:00,143.66,144.07,143.4,143.99,33479.0,143.66,144.07,143.4,143.99,33479.0
2023-03-17 11:05:00,144.1,144.32,143.77,144.31,30930.0,144.1,144.32,143.77,144.31,30930.0
2023-03-17 11:10:00,144.3,144.51,144.1,144.28,42642.0,144.3,144.51,144.1,144.28,42642.0
2023-03-17 11:15:00,144.35,144.85,144.24,144.81,61093.0,144.35,144.85,144.24,144.81,61093.0
2023-03-17 11:20:00,144.86,144.91,143.51,143.61,53810.0,144.86,144.91,143.51,143.61,53810.0
2023-03-17 11:25:00,143.59,144.13,143.41,144.07,39407.0,143.59,144.13,143.41,144.07,39407.0
2023-03-17 11:30:00,144.01,144.76,144.01,144.14,97840.0,144.01,144.76,144.01,144.14,97840.0
2023-03-17 11:35:00,144.26,144.26,143.2,143.3,115674.0,144.26,144.26,143.2,143.3,115674.0
2023-03-17 11:40:00,143.32,143.8,143.28,143.8,22818.0,143.32,143.8,143.28,143.8,22818.0
2023-03-17 11:45:00,143.8,144.57,143.79,144.52,40958.0,143.8,144.57,143.79,144.52,40958.0
2023-03-17 11:50:00,144.44,145.02,144.44,144.98,80018.0,144.44,145.02,144.44,144.98,80018.0
2023-03-17 11:55:00,144.99,145.11,144.78,145.02,148906.0,144.99,145.11,144.78,145.02,148906.0
2023-03-17 12:00:00,145.01,145.32,144.99,145.32,58715.0,145.01,145.32,144.99,145.32,58715.0
2023-03-17 12:05:00,145.3,145.98,145.27,145.63,148271.0,145.3,145.98,145.27,145.63,148271.0
2023-03-17 12:10:00,145.71,145.88,145.4,145.75,52635.0,145.71,145.88,145.4,145.75,52635.0
2023-03-17 12:15:00,145.74,146.87,145.71,145.83,240935.0,145.74,146.87,145.71,145.83,240935.0
2023-03-17 12:20:00,145.86,146.67,145.75,146.5,66896.0,145.86,146.67,145.75,146.5,66896.0
2023-03-17 12:25:00,146.42,146.89,146.34,146.69,149840.0,146.42,146.89,146.34,146.69,149840.0
2023-03-17 12:30:00,146.75,147.15,146.3,146.33,69076.0,146.75,147.15,146.3,146.33,69076.0
2023-03-17 12:35:00,146.35,146.85,146.32,146.53,29511.0,146.35,146.85,146.32,146.53,29511.0
2023-03-17 12:40:00,146.57,146.69,145.82,146.04,49509.0,146.57,146.69,145.82,146.04,49509.0
2023-03-17 12:45:00,146.03,146.2,145.74,145.75,54642.0,146.03,146.2,145.74,145.75,54642.0
2023-03-17 12:50:00,145.75,146.22,145.75,145.86,22344.0,145.75,146.22,145.75,145.86,22344.0
2023-03-17 12:55:00,145.86,146.15,145.84,145.88,17022.0,145.86,146.15,145.84,145.88,17022.0
2023-03-17 13:00:00,145.92,145.98,145.75,145.92,34847.0,145.92,145.98,145.75,145.92,34847.0
2023-03-17 13:05:00,145.92,146.0,145.75,145.8,50997.0,145.92,146.0,145.75,145.8,50997.0
2023-03-17 13:10:00,145.79,146.01,145.7,145.71,36467.0,145.79,146.01,145.7,145.71,36467.0
2023-03-17 13:15:00,145.66,145.94,145.55,145.84,61827.0,145.66,145.94,145.55,145.84,61827.0
2023-03-17 13:20:00,145.87,146.25,145.87,146.09,39743.0,145.87,146.25,145.87,146.09,39743.0
2023-03-17 13:25:00,146.09,146.48,146.09,146.42,46816.0,146.09,146.48,146.09,146.42,46816.0
2023-03-17 13:30:00,146.45,146.89,146.41,146.64,40130.0,146.45,146.89,146.41,146.64,40130.0
2023-03-17 13:35:00,146.64,146.69,146.42,146.61,27172.0,146.64,146.69,146.42,146.61,27172.0
2023-03-17 13:40:00,146.58,146.63,146.35,146.52,22346.0,146.58,146.63,146.35,146.52,22346.0
2023-03-17 13:45:00,146.53,147.06,146.53,146.96,37327.0,146.53,147.06,146.53,146.96,37327.0
2023-03-17 13:50:00,146.99,147.06,146.73,146.93,21940.0,146.99,147.06,146.73,146.93,21940.0
2023-03-17 13:55:00,146.92,147.1,146.8,147.0,27196.0,146.92,147.1,146.8,147.0,27196.0
2023-03-17 14:00:00,146.98,147.4,146.98,147.25,45391.0,146.98,147.4,146.98,147.25,45391.0
2023-03-17 14:05:00,147.25,147.29,146.7,146.76,30062.0,147.25,147.29,146.7,146.76,30062.0
2023-03-17 14:10:00,146.76,147.13,146.52,146.91,34486.0,146.76,147.13,146.52,146.91,34486.0
2023-03-17 14:15:00,146.88,146.98,146.56,146.78,25283.0,146.88,146.98,146.56,146.78,25283.0
2023-03-17 14:20:00,146.77,146.77,146.44,146.63,28287.0,146.77,146.77,146.44,146.63,28287.0
2023-03-17 14:25:00,146.61,146.61,146.26,146.55,67637.0,146.61,146.61,146.26,146.55,67637.0
2023-03-17 14:30:00,146.52,146.53,146.27,146.34,19080.0,146.52,146.53,146.27,146.34,19080.0
2023-03-17 14:35:00,146.34,146.52,146.26,146.42,12523.0,146.34,146.52,146.26,146.42,12523.0
2023-03-17 14:40:00,146.38,146.51,145.91,145.99,41255.0,146.38,146.51,145.91,145.99,41255.0
2023-03-17 14:45:00,145.95,145.95,145.41,145.47,34617.0,145.95,145.95,145.41,145.47,34617.0
2023-03-17 14:50:00,145.46,145.49,145.07,145.48,39194.0,145.46,145.49,145.07,145.48,39194.0
2023-03-17 14:55:00,145.47,145.49,145.28,145.36,21192.0,145.47,145.49,145.28,145.36,21192.0
2023-03-17 15:00:00,145.4,145.85,145.38,145.84,22603.0,145.4,145.85,145.38,145.84,22603.0
2023-03-17 15:05:00,145.84,146.47,145.84,146.42,31997.0,145.84,146.47,145.84,146.42,31997.0
2023-03-17 15:10:00,146.43,146.56,146.1,146.23,36775.0,146.43,146.56,146.1,146.23,36775.0
2023-03-17 15:15:00,146.2,146.49,146.09,146.24,31165.0,146.2,146.49,146.09,146.24,31165.0
2023-03-17 15:20:00,146.24,146.25,145.92,145.96,39762.0,146.24,146.25,145.92,145.96,39762.0
2023-03-17 15:25:00,145.95,146.17,145.81,146.17,32860.0,145.95,146.17,145.81,146.17,32860.0
2023-03-17 15:30:00,146.19,146.22,145.45,145.67,49280.0,146.19,146.22,145.45,145.67,49280.0
2023-03-17 15:35:00,145.69,145.95,145.68,145.69,44765.0,145.69,145.95,145.68,145.69,44765.0
2023-03-17 15:40:00,145.69,146.34,145.64,146.33,44056.0,145.69,146.34,145.64,146.33,44056.0
2023-03-17 15:45:00,146.34,146.52,145.97,146.03,64224.0,146.34,146.52,145.97,146.03,64224.0
2023-03-17 15:50:00,145.99,146.92,145.81,146.71,135394.0,145.99,146.92,145.81,146.71,135394.0
2023-03-17 15:55:00,146.68,147.01,146.63,146.86,213145.0,146.68,147.01,146.63,146.86,213145.0
2023-03-20 09:30:00,144.42,145.88,144.23,145.52,156469.0,144.42,145.88,144.23,145.52,156469.0
2023-03-20 09:35:00,145.52,146.47,144.95,146.39,77893.0,145.52,146.47,144.95,146.39,77893.0
2023-03-20 09:40:00,146.42,148.83,146.41,148.58,158254.0,146.42,148.83,146.41,148.58,158254.0
2023-03-20 09:45:00,148.67,148.67,147.47,148.58,104349.0,148.67,148.67,147.47,148.58,104349.0
2023-03-20 09:50:00,148.53,148.64,147.42,147.68,66271.0,148.53,148.64,147.42,147.68,66271.0
2023-03-20 09:55:00,147.58,148.88,147.52,148.83,65944.0,147.58,148.88,147.52,148.83,65944.0
2023-03-20 10:00:00,148.74,149.5,148.5,149.22,86526.0,148.74,149.5,148.5,149.22,86526.0
2023-03-20 10:05:00,149.33,149.86,149.08,149.61,77365.0,149.33,149.86,149.08,149.61,77365.0
2023-03-20 10:10:00,149.59,150.95,149.52,150.73,150041.0,149.59,150.95,149.52,150.73,150041.0
2023-03-20 10:15:00,150.66,151.2,150.49,151.15,118795.0,150.66,151.2,150.49,151.15,118795.0
2023-03-20 10:20:00,151.15,152.29,151.07,152.29,148685.0,151.15,152.29,151.07,152.29,148685.0
2023-03-20 10:25:00,152.24,153.32,152.03,153.05,98974.0,152.24,153.32,152.03,153.05,98974.0
2023-03-20 10:30:00,153.03,153.58,152.65,153.54,75234.0,153.03,153.58,152.65,153.54,75234.0
2023-03-20 10:35:00,153.52,153.68,152.65,153.41,102439.0,153.52,153.68,152.65,153.41,102439.0
2023-03-20 10:40:00,153.38,154.37,153.25,154.04,105837.0,153.38,154.37,153.25,154.04,105837.0
2023-03-20 10:45:00,154.09,154.62,153.87,154.53,90378.0,154.09,154.62,153.87,154.53,90378.0
2023-03-20 10:50:00,154.5,155.3,154.4,155.05,157587.0,154.5,155.3,154.4,155.05,157587.0
2023-03-20 10:55:00,155.06,155.2,154.75,154.95,75824.0,155.06,155.2,154.75,154.95,75824.0
2023-03-20 11:00:00,155.01,155.1,154.11,154.11,77401.0,155.01,155.1,154.11,154.11,77401.0
2023-03-20 11:05:00,154.16,154.56,153.93,154.19,63133.0,154.16,154.56,153.93,154.19,63133.0
2023-03-20 11:10:00,154.1,154.28,153.81,153.81,54177.0,154.1,154.28,153.81,153.81,54177.0
2023-03-20 11:15:00,153.86,153.92,153.3,153.31,80571.0,153.86,153.92,153.3,153.31,80571.0
2023-03-20 11:20:00,153.39,153.95,153.39,153.87,43634.0,153.39,153.95,153.39,153.87,43634.0
2023-03-20 11:25:00,153.94,154.13,153.87,153.87,29329.0,153.94,154.13,153.87,153.87,29329.0
2023-03-20 11:30:00,153.82,153.83,153.03,153.15,37156.0,153.82,153.83,153.03,153.15,37156.0
2023-03-20 11:35:00,153.15,153.35,152.58,152.61,66462.0,153.15,153.35,152.58,152.61,66462.0
2023-03-20 11:40:00,152.62,152.76,152.07,152.13,72492.0,152.62,152.76,152.07,152.13,72492.0
2023-03-20 11:45:00,152.13,152.32,152.02,152.23,44622.0,152.13,152.32,152.02,152.23,44622.0
2023-03-20 11:50:00,152.26,152.58,151.86,152.02,78794.0,152.26,152.58,151.86,152.02,78794.0
2023-03-20 11:55:00,152.08,152.12,151.4,151.53,34971.0,152.08,152.12,151.4,151.53,34971.0
2023-03-20 12:00:00,151.55,151.99,151.55,151.84,42542.0,151.55,151.99,151.55,151.84,42542.0
2023-03-20 12:05:00,151.81,151.85,151.4,151.41,58467.0,151.81,151.85,151.4,151.41,58467.0
2023-03-20 12:10:00,151.39,151.54,151.27,151.54,26142.0,151.39,151.54,151.27,151.54,26142.0
2023-03-20 12:15:00,151.5,151.7,151.22,151.37,55274.0,151.5,151.7,151.22,151.37,55274.0
2023-03-20 12:20:00,151.41,151.45,151.23,151.33,16648.0,151.41,151.45,151.23,151.33,16648.0
2023-03-20 12:25:00,151.38,151.5,151.09,151.22,35928.0,151.38,151.5,151.09,151.22,35928.0
2023-03-20 12:30:00,151.22,151.75,151.22,151.24,58521.0,151.22,151.75,151.22,151.24,58521.0
2023-03-20 12:35:00,151.22,151.22,150.69,151.09,40068.0,151.22,151.22,150.69,151.09,40068.0
2023-03-20 12:40:00,151.04,151.18,150.91,150.95,15105.0,151.04,151.18,150.91,150.95,15105.0
2023-03-20 12:45:00,150.97,151.2,150.91,151.2,17824.0,150.97,151.2,150.91,151.2,17824.0
2023-03-20 12:50:00,151.18,151.84,151.17,151.54,25642.0,151.18,151.84,151.17,151.54,25642.0
2023-03-20 12:55:00,151.55,151.9,151.36,151.51,19561.0,151.55,151.9,151.36,151.51,19561.0
2023-03-20 13:00:00,151.42,151.62,151.4,151.62,11500.0,151.42,151.62,151.4,151.62,11500.0
2023-03-20 13:05:00,151.64,152.0,151.58,151.66,18902.0,151.64,152.0,151.58,151.66,18902.0
2023-03-20 13:10:00,151.67,151.74,151.28,151.51,18612.0,151.67,151.74,151.28,151.51,18612.0
2023-03-20 13:15:00,151.49,151.64,151.23,151.44,26629.0,151.49,151.64,151.23,151.44,26629.0
2023-03-20 13:20:00,151.43,151.46,150.86,150.96,45215.0,151.43,151.46,150.86,150.96,45215.0
2023-03-20 13:25:00,150.99,151.09,150.86,150.86,11484.0,150.99,151.09,150.86,150.86,11484.0
2023-03-20 13:30:00,150.83,150.89,150.61,150.74,17227.0,150.83,150.89,150.61,150.74,17227.0
2023-03-20 13:35:00,150.71,150.71,150.24,150.43,26256.0,150.71,150.71,150.24,150.43,26256.0
2023-03-20 13:40:00,150.41,150.8,150.35,150.72,16378.0,150.41,150.8,150.35,150.72,16378.0
2023-03-20 13:45:00,150.69,150.8,150.51,150.62,17200.0,150.69,150.8,150.51,150.62,17200.0
2023-03-20 13:50:00,150.57,150.78,150.41,150.76,17001.0,150.57,150.78,150.41,150.76,17001.0
2023-03-20 13:55:00,150.76,150.8,150.52,150.63,12925.0,150.76,150.8,150.52,150.63,12925.0
2023-03-20 14:00:00,150.63,150.78,150.54,150.54,15965.0,150.63,150.78,150.54,150.54,15965.0
2023-03-20 14:05:00,150.52,150.7,150.43,150.47,12748.0,150.52,150.7,150.43,150.47,12748.0
2023-03-20 14:10:00,150.52,150.79,150.51,150.66,14529.0,150.52,150.79,150.51,150.66,14529.0
2023-03-20 14:15:00,150.63,150.84,150.61,150.78,12379.0,150.63,150.84,150.61,150.78,12379.0
2023-03-20 14:20:00,150.78,151.0,150.72,150.98,11575.0,150.78,151.0,150.72,150.98,11575.0
2023-03-20 14:25:00,150.98,151.33,150.95,151.15,26835.0,150.98,151.33,150.95,151.15,26835.0
2023-03-20 14:30:00,151.14,151.25,150.9,151.25,24911.0,151.14,151.25,150.9,151.25,24911.0
2023-03-20 14:35:00,151.27,151.6,151.17,151.34,26968.0,151.27,151.6,151.17,151.34,26968.0
2023-03-20 14:40:00,151.36,151.81,151.34,151.78,23623.0,151.36,151.81,151.34,151.78,23623.0
2023-03-20 14:45:00,151.8,152.0,151.8,151.94,26206.0,151.8,152.0,151.8,151.94,26206.0
2023-03-20 14:50:00,151.96,152.11,151.32,151.36,23967.0,151.96,152.11,151.32,151.36,23967.0
2023-03-20 14:55:00,151.34,151.36,150.98,151.13,35973.0,151.34,151.36,150.98,151.13,35973.0
2023-03-20 15:00:00,151.12,151.29,150.98,151.27,26071.0,151.12,151.29,150.98,151.27,26071.0
2023-03-20 15:05:00,151.26,151.32,150.9,150.9,24563.0,151.26,151.32,150.9,150.9,24563.0
2023-03-20 15:10:00,150.93,150.93,150.72,150.8,18051.0,150.93,150.93,150.72,150.8,18051.0
2023-03-20 15:15:00,150.81,151.05,150.69,150.95,32177.0,150.81,151.05,150.69,150.95,32177.0
2023-03-20 15:20:00,150.92,150.98,150.45,150.61,26071.0,150.92,150.98,150.45,150.61,26071.0
2023-03-20 15:25:00,150.61,150.7,150.55,150.64,17676.0,150.61,150.7,150.55,150.64,17676.0
2023-03-20 15:30:00,150.62,150.99,150.58,150.85,43963.0,150.62,150.99,150.58,150.85,43963.0
2023-03-20 15:35:00,150.88,151.12,150.67,150.74,37152.0,150.88,151.12,150.67,150.74,37152.0
2023-03-20 15:40:00,150.71,151.07,150.71,150.73,36446.0,150.71,151.07,150.71,150.73,36446.0
2023-03-20 15:45:00,150.66,150.75,150.3,150.34,78097.0,150.66,150.75,150.3,150.34,78097.0
2023-03-20 15:50:00,150.38,150.5,150.11,150.17,75539.0,150.38,150.5,150.11,150.17,75539.0
2023-03-20 15:55:00,150.22,150.6,150.04,150.16,195883.0,150.22,150.6,150.04,150.16,195883.0
2023-03-21 09:30:00,150.75,151.3,149.3,150.0,121306.0,150.75,151.3,149.3,150.0,121306.0
2023-03-21 09:35:00,150.11,150.66,149.95,150.06,33674.0,150.11,150.66,149.95,150.06,33674.0
2023-03-21 09:40:00,150.02,151.09,149.95,150.75,32857.0,150.02,151.09,149.95,150.75,32857.0
2023-03-21 09:45:00,150.83,151.19,150.51,150.58,26169.0,150.83,151.19,150.51,150.58,26169.0
2023-03-21 09:50:00,150.57,150.93,149.95,150.79,36378.0,150.57,150.93,149.95,150.79,36378.0
2023-03-21 09:55:00,150.9,151.95,150.83,151.82,53677.0,150.9,151.95,150.83,151.82,53677.0
2023-03-21 10:00:00,151.82,152.6,151.34,151.34,63022.0,151.82,152.6,151.34,151.34,63022.0
2023-03-21 10:05:00,151.37,151.72,150.89,151.68,48000.0,151.37,151.72,150.89,151.68,48000.0
2023-03-21 10:10:00,151.59,151.85,151.0,151.01,32262.0,151.59,151.85,151.0,151.01,32262.0
2023-03-21 10:15:00,151.05,151.4,150.73,151.27,35715.0,151.05,151.4,150.73,151.27,35715.0
2023-03-21 10:20:00,151.18,151.24,150.58,150.58,20142.0,151.18,151.24,150.58,150.58,20142.0
2023-03-21 10:25:00,150.61,150.73,150.12,150.43,40714.0,150.61,150.73,150.12,150.43,40714.0
2023-03-21 10:30:00,150.39,150.52,150.01,150.01,26715.0,150.39,150.52,150.01,150.01,26715.0
2023-03-21 10:35:00,150.04,150.12,149.7,150.07,51953.0,150.04,150.12,149.7,150.07,51953.0
2023-03-21 10:40:00,150.03,150.24,149.74,150.24,17534.0,150.03,150.24,149.74,150.24,17534.0
2023-03-21 10:45:00,150.35,150.93,150.33,150.92,15432.0,150.35,150.93,150.33,150.92,15432.0
2023-03-21 10:50:00,150.88,150.88,150.25,150.46,19679.0,150.88,150.88,150.25,150.46,19679.0
2023-03-21 10:55:00,150.43,150.56,149.98,150.12,16751.0,150.43,150.56,149.98,150.12,16751.0
2023-03-21 11:00:00,150.14,150.4,149.97,150.01,13830.0,150.14,150.4,149.97,150.01,13830.0
2023-03-21 11:05:00,150.03,150.4,149.84,150.34,36756.0,150.03,150.4,149.84,150.34,36756.0
2023-03-21 11:10:00,150.32,150.99,150.27,150.99,17979.0,150.32,150.99,150.27,150.99,17979.0
2023-03-21 11:15:00,150.99,151.3,150.83,151.26,15797.0,150.99,151.3,150.83,151.26,15797.0
2023-03-21 11:20:00,151.36,151.55,151.28,151.44,15296.0,151.36,151.55,151.28,151.44,15296.0
2023-03-21 11:25:00,151.38,151.38,150.85,150.88,14692.0,151.38,151.38,150.85,150.88,14692.0
2023-03-21 11:30:00,151.0,151.38,150.93,151.14,16544.0,151.0,151.38,150.93,151.14,16544.0
2023-03-21 11:35:00,151.11,151.22,150.91,150.94,16947.0,151.11,151.22,150.91,150.94,16947.0
2023-03-21 11:40:00,150.92,151.05,150.57,150.8,18867.0,150.92,151.05,150.57,150.8,18867.0
2023-03-21 11:45:00,150.73,151.09,150.51,151.05,25760.0,150.73,151.09,150.51,151.05,25760.0
2023-03-21 11:50:00,151.01,151.2,150.86,151.0,36347.0,151.01,151.2,150.86,151.0,36347.0
2023-03-21 11:55:00,151.16,151.49,151.15,151.4,13345.0,151.16,151.49,151.15,151.4,13345.0
2023-03-21 12:00:00,151.47,151.58,151.26,151.56,7485.0,151.47,151.58,151.26,151.56,7485.0
2023-03-21 12:05:00,151.5,151.73,151.43,151.45,8833.0,151.5,151.73,151.43,151.45,8833.0
2023-03-21 12:10:00,151.41,151.5,151.33,151.34,4376.0,151.41,151.5,151.33,151.34,4376.0
2023-03-21 12:15:00,151.26,151.29,151.02,151.04,8579.0,151.26,151.29,151.02,151.04,8579.0
2023-03-21 12:20:00,151.04,151.34,151.0,151.23,9245.0,151.04,151.34,151.0,151.23,9245.0
2023-03-21 12:25:00,151.25,151.34,151.13,151.15,11464.0,151.25,151.34,151.13,151.15,11464.0
2023-03-21 12:30:00,151.13,151.59,151.1,151.55,20881.0,151.13,151.59,151.1,151.55,20881.0
2023-03-21 12:35:00,151.53,151.79,151.49,151.5,11407.0,151.53,151.79,151.49,151.5,11407.0
2023-03-21 12:40:00,151.52,151.62,151.1,151.13,8629.0,151.52,151.62,151.1,151.13,8629.0
2023-03-21 12:45:00,151.06,151.17,150.59,150.66,28089.0,151.06,151.17,150.59,150.66,28089.0
2023-03-21 12:50:00,150.66,150.8,150.3,150.3,28394.0,150.66,150.8,150.3,150.3,28394.0
2023-03-21 12:55:00,150.39,150.5,150.12,150.12,61619.0,150.39,150.5,150.12,150.12,61619.0
2023-03-21 13:00:00,150.11,150.28,149.99,150.27,36794.0,150.11,150.28,149.99,150.27,36794.0
2023-03-21 13:05:00,150.25,150.38,150.11,150.19,23742.0,150.25,150.38,150.11,150.19,23742.0
2023-03-21 13:10:00,150.18,150.39,150.13,150.21,20242.0,150.18,150.39,150.13,150.21,20242.0
2023-03-21 13:15:00,150.21,150.47,150.19,150.33,13969.0,150.21,150.47,150.19,150.33,13969.0
2023-03-21 13:20:00,150.34,150.36,150.11,150.17,19718.0,150.34,150.36,150.11,150.17,19718.0
2023-03-21 13:25:00,150.12,150.28,150.08,150.18,118243.0,150.12,150.28,150.08,150.18,118243.0
2023-03-21 13:30:00,150.17,150.77,150.16,150.77,17650.0,150.17,150.77,150.16,150.77,17650.0
2023-03-21 13:35:00,150.78,150.87,150.67,150.74,14799.0,150.78,150.87,150.67,150.74,14799.0
2023-03-21 13:40:00,150.67,150.85,150.44,150.67,25344.0,150.67,150.85,150.44,150.67,25344.0
2023-03-21 13:45:00,150.71,151.08,150.68,150.68,13266.0,150.71,151.08,150.68,150.68,13266.0
2023-03-21 13:50:00,150.68,150.79,150.53,150.79,8711.0,150.68,150.79,150.53,150.79,8711.0
2023-03-21 13:55:00,150.84,150.85,150.56,150.71,9928.0,150.84,150.85,150.56,150.71,9928.0
2023-03-21 14:00:00,150.69,150.92,150.66,150.92,12587.0,150.69,150.92,150.66,150.92,12587.0
2023-03-21 14:05:00,150.96,151.04,150.75,150.88,16612.0,150.96,151.04,150.75,150.88,16612.0
2023-03-21 14:10:00,150.85,151.2,150.85,151.06,8019.0,150.85,151.2,150.85,151.06,8019.0
2023-03-21 14:15:00,151.07,151.22,150.93,151.2,9427.0,151.07,151.22,150.93,151.2,9427.0
2023-03-21 14:20:00,151.25,151.35,151.19,151.29,8637.0,151.25,151.35,151.19,151.29,8637.0
2023-03-21 14:25:00,151.33,151.37,151.09,151.12,11218.0,151.33,151.37,151.09,151.12,11218.0
2023-03-21 14:30:00,151.17,151.32,151.17,151.22,7278.0,151.17,151.32,151.17,151.22,7278.0
2023-03-21 14:35:00,151.27,151.3,151.15,151.25,12410.0,151.27,151.3,151.15,151.25,12410.0
2023-03-21 14:40:00,151.28,151.37,151.11,151.12,8352.0,151.28,151.37,151.11,151.12,8352.0
2023-03-21 14:45:00,151.16,151.42,151.15,151.33,11784.0,151.16,151.42,151.15,151.33,11784.0
2023-03-21 14:50:00,151.37,151.38,151.18,151.24,9090.0,151.37,151.38,151.18,151.24,9090.0
2023-03-21 14:55:00,151.26,151.4,151.23,151.35,16615.0,151.26,151.4,151.23,151.35,16615.0
2023-03-21 15:00:00,151.3,151.48,151.14,151.4,12423.0,151.3,151.48,151.14,151.4,12423.0
2023-03-21 15:05:00,151.44,151.48,151.34,151.4,7679.0,151.44,151.48,151.34,151.4,7679.0
2023-03-21 15:10:00,151.43,151.56,151.38,151.55,19039.0,151.43,151.56,151.38,151.55,19039.0
2023-03-21 15:15:00,151.59,151.84,151.55,151.74,15375.0,151.59,151.84,151.55,151.74,15375.0
2023-03-21 15:20:00,151.78,151.78,151.56,151.75,15368.0,151.78,151.78,151.56,151.75,15368.0
2023-03-21 15:25:00,151.75,151.75,151.51,151.71,10472.0,151.75,151.75,151.51,151.71,10472.0
2023-03-21 15:30:00,151.72,151.74,151.49,151.5,18996.0,151.72,151.74,151.49,151.5,18996.0
2023-03-21 15:35:00,151.48,151.75,151.48,151.73,12025.0,151.48,151.75,151.48,151.73,12025.0
2023-03-21 15:40:00,151.72,152.0,151.57,151.99,35075.0,151.72,152.0,151.57,151.99,35075.0
2023-03-21 15:45:00,151.98,151.98,151.6,151.63,35717.0,151.98,151.98,151.6,151.63,35717.0
2023-03-21 15:50:00,151.6,151.61,151.23,151.43,49603.0,151.6,151.61,151.23,151.43,49603.0
2023-03-21 15:55:00,151.37,151.81,151.25,151.76,114829.0,151.37,151.81,151.25,151.76,114829.0
2023-03-22 09:30:00,150.05,150.46,149.01,149.24,84335.0,150.05,150.46,149.01,149.24,84335.0
2023-03-22 09:35:00,149.07,149.48,148.8,149.29,28917.0,149.07,149.48,148.8,149.29,28917.0
2023-03-22 09:40:00,149.17,149.2,148.15,148.58,47006.0,149.17,149.2,148.15,148.58,47006.0
2023-03-22 09:45:00,148.53,148.95,147.9,148.94,34653.0,148.53,148.95,147.9,148.94,34653.0
2023-03-22 09:50:00,148.77,149.14,148.76,149.02,22999.0,148.77,149.14,148.76,149.02,22999.0
2023-03-22 09:55:00,149.02,149.61,149.0,149.52,10883.0,149.02,149.61,149.0,149.52,10883.0
2023-03-22 10:00:00,149.52,150.26,149.5,150.18,18278.0,149.52,150.26,149.5,150.18,18278.0
2023-03-22 10:05:00,150.21,150.46,150.12,150.37,18399.0,150.21,150.46,150.12,150.37,18399.0
2023-03-22 10:10:00,150.34,150.44,149.83,149.89,10202.0,150.34,150.44,149.83,149.89,10202.0
2023-03-22 10:15:00,149.88,150.37,149.79,150.19,13950.0,149.88,150.37,149.79,150.19,13950.0
2023-03-22 10:20:00,150.27,150.65,150.19,150.24,15074.0,150.27,150.65,150.19,150.24,15074.0
2023-03-22 10:25:00,150.24,150.34,149.85,150.29,25327.0,150.24,150.34,149.85,150.29,25327.0
2023-03-22 10:30:00,150.22,150.38,149.98,150.25,20078.0,150.22,150.38,149.98,150.25,20078.0
2023-03-22 10:35:00,150.31,150.42,150.06,150.1,26235.0,150.31,150.42,150.06,150.1,26235.0
2023-03-22 10:40:00,150.22,150.73,150.22,150.69,8195.0,150.22,150.73,150.22,150.69,8195.0
2023-03-22 10:45:00,150.62,150.95,150.52,150.69,9948.0,150.62,150.95,150.52,150.69,9948.0
2023-03-22 10:50:00,150.74,150.91,150.52,150.76,6431.0,150.74,150.91,150.52,150.76,6431.0
2023-03-22 10:55:00,150.72,150.9,150.61,150.88,8430.0,150.72,150.9,150.61,150.88,8430.0
2023-03-22 11:00:00,150.79,150.87,150.34,150.37,9630.0,150.79,150.87,150.34,150.37,9630.0
2023-03-22 11:05:00,150.38,150.53,149.88,149.95,16529.0,150.38,150.53,149.88,149.95,16529.0
2023-03-22 11:10:00,149.99,150.15,149.77,150.12,19868.0,149.99,150.15,149.77,150.12,19868.0
2023-03-22 11:15:00,150.16,150.58,150.06,150.58,20619.0,150.16,150.58,150.06,150.58,20619.0
2023-03-22 11:20:00,150.58,150.72,150.5,150.65,12162.0,150.58,150.72,150.5,150.65,12162.0
2023-03-22 11:25:00,150.64,150.68,150.26,150.27,10643.0,150.64,150.68,150.26,150.27,10643.0
2023-03-22 11:30:00,150.31,150.5,150.23,150.37,9428.0,150.31,150.5,150.23,150.37,9428.0
2023-03-22 11:35:00,150.32,150.32,149.97,150.03,8491.0,150.32,150.32,149.97,150.03,8491.0
2023-03-22 11:40:00,150.07,150.17,149.78,149.92,10899.0,150.07,150.17,149.78,149.92,10899.0
2023-03-22 11:45:00,149.79,149.79,149.61,149.7,5983.0,149.79,149.79,149.61,149.7,5983.0
2023-03-22 11:50:00,149.69,149.85,149.64,149.67,8601.0,149.69,149.85,149.64,149.67,8601.0
2023-03-22 11:55:00,149.62,149.67,149.45,149.45,14967.0,149.62,149.67,149.45,149.45,14967.0
2023-03-22 12:00:00,149.42,149.55,149.27,149.42,10285.0,149.42,149.55,149.27,149.42,10285.0
2023-03-22 12:05:00,149.42,149.42,149.01,149.01,10103.0,149.42,149.42,149.01,149.01,10103.0
2023-03-22 12:10:00,149.05,149.11,148.86,148.92,11499.0,149.05,149.11,148.86,148.92,11499.0
2023-03-22 12:15:00,148.92,149.13,148.92,149.1,2780.0,148.92,149.13,148.92,149.1,2780.0
2023-03-22 12:20:00,149.17,149.21,149.07,149.16,2309.0,149.17,149.21,149.07,149.16,2309.0
2023-03-22 12:25:00,149.08,149.24,149.07,149.11,7609.0,149.08,149.24,149.07,149.11,7609.0
2023-03-22 12:30:00,149.1,149.2,149.08,149.08,3400.0,149.1,149.2,149.08,149.08,3400.0
2023-03-22 12:35:00,149.09,149.13,149.04,149.09,4451.0,149.09,149.13,149.04,149.09,4451.0
2023-03-22 12:40:00,149.06,149.16,149.03,149.15,14034.0,149.06,149.16,149.03,149.15,14034.0
2023-03-22 12:45:00,149.08,149.17,149.04,149.07,6688.0,149.08,149.17,149.04,149.07,6688.0
2023-03-22 12:50:00,149.1,149.11,148.79,148.92,6500.0,149.1,149.11,148.79,148.92,6500.0
2023-03-22 12:55:00,148.96,149.15,148.9,148.91,11919.0,148.96,149.15,148.9,148.91,11919.0
2023-03-22 13:00:00,148.95,149.06,148.8,148.81,5399.0,148.95,149.06,148.8,148.81,5399.0
2023-03-22 13:05:00,148.8,148.91,148.77,148.8,3100.0,148.8,148.91,148.77,148.8,3100.0
2023-03-22 13:10:00,148.8,149.07,148.67,148.93,12930.0,148.8,149.07,148.67,148.93,12930.0
2023-03-22 13:15:00,148.79,148.92,148.65,148.87,4060.0,148.79,148.92,148.65,148.87,4060.0
2023-03-22 13:20:00,148.89,149.04,148.8,148.9,4665.0,148.89,149.04,148.8,148.9,4665.0
2023-03-22 13:25:00,148.87,149.15,148.85,148.93,6582.0,148.87,149.15,148.85,148.93,6582.0
2023-03-22 13:30:00,148.95,149.17,148.93,148.93,3585.0,148.95,149.17,148.93,148.93,3585.0
2023-03-22 13:35:00,148.97,149.27,148.85,149.27,4400.0,148.97,149.27,148.85,149.27,4400.0
2023-03-22 13:40:00,149.26,149.26,148.96,149.11,2689.0,149.26,149.26,148.96,149.11,2689.0
2023-03-22 13:45:00,149.04,149.04,148.94,148.99,5168.0,149.04,149.04,148.94,148.99,5168.0
2023-03-22 13:50:00,148.97,148.97,148.84,148.92,2600.0,148.97,148.97,148.84,148.92,2600.0
2023-03-22 13:55:00,148.98,149.11,148.87,149.04,4767.0,148.98,149.11,148.87,149.04,4767.0
2023-03-22 14:00:00,149.12,150.0,149.09,149.74,19224.0,149.12,150.0,149.09,149.74,19224.0
2023-03-22 14:05:00,149.85,150.17,149.75,149.76,13365.0,149.85,150.17,149.75,149.76,13365.0
2023-03-22 14:10:00,149.98,150.02,149.29,149.54,9907.0,149.98,150.02,149.29,149.54,9907.0
2023-03-22 14:15:00,149.45,149.89,149.37,149.89,5954.0,149.45,149.89,149.37,149.89,5954.0
2023-03-22 14:20:00,149.88,149.88,149.62,149.76,4731.0,149.88,149.88,149.62,149.76,4731.0
2023-03-22 14:25:00,149.78,150.0,149.75,149.95,8244.0,149.78,150.0,149.75,149.95,8244.0
2023-03-22 14:30:00,149.95,150.23,149.7,149.96,7589.0,149.95,150.23,149.7,149.96,7589.0
2023-03-22 14:35:00,149.83,150.24,149.16,150.0,15760.0,149.83,150.24,149.16,150.0,15760.0
2023-03-22 14:40:00,149.98,150.86,149.98,150.85,30788.0,149.98,150.86,149.98,150.85,30788.0
2023-03-22 14:45:00,150.78,151.73,150.66,151.66,29441.0,150.78,151.73,150.66,151.66,29441.0
2023-03-22 14:50:00,151.61,151.72,150.79,150.9,12407.0,151.61,151.72,150.79,150.9,12407.0
2023-03-22 14:55:00,150.96,151.03,149.97,149.97,4725.0,150.96,151.03,149.97,149.97,4725.0
2023-03-22 15:00:00,149.91,150.19,149.41,149.53,12972.0,149.91,150.19,149.41,149.53,12972.0
2023-03-22 15:05:00,149.43,149.58,148.97,149.33,12513.0,149.43,149.58,148.97,149.33,12513.0
2023-03-22 15:10:00,149.4,149.92,149.17,149.92,13418.0,149.4,149.92,149.17,149.92,13418.0
2023-03-22 15:15:00,149.98,150.22,149.84,150.08,6497.0,149.98,150.22,149.84,150.08,6497.0
2023-03-22 15:20:00,150.06,150.84,150.06,150.4,12837.0,150.06,150.84,150.06,150.4,12837.0
2023-03-22 15:25:00,150.58,150.73,149.94,150.73,22765.0,150.58,150.73,149.94,150.73,22765.0
2023-03-22 15:30:00,150.73,150.87,150.18,150.25,5937.0,150.73,150.87,150.18,150.25,5937.0
2023-03-22 15:35:00,150.25,150.26,149.74,149.9,11732.0,150.25,150.26,149.74,149.9,11732.0
2023-03-22 15:40:00,149.94,150.07,149.67,149.67,15329.0,149.94,150.07,149.67,149.67,15329.0
2023-03-22 15:45:00,149.58,149.83,149.26,149.44,21253.0,149.58,149.83,149.26,149.44,21253.0
2023-03-22 15:50:00,149.33,149.47,148.8,148.96,38290.0,149.33,149.47,148.8,148.96,38290.0
2023-03-22 15:55:00,148.89,149.09,148.63,148.65,71581.0,148.89,149.09,148.63,148.65,71581.0
2023-03-23 09:30:00,153.03,154.0,152.6,152.62,188249.0,153.03,154.0,152.6,152.62,188249.0
2023-03-23 09:35:00,152.52,153.82,152.36,152.49,63805.0,152.52,153.82,152.36,152.49,63805.0
2023-03-23 09:40:00,152.62,153.34,152.39,152.72,41646.0,152.62,153.34,152.39,152.72,41646.0
2023-03-23 09:45:00,152.71,152.9,152.32,152.8,41830.0,152.71,152.9,152.32,152.8,41830.0
2023-03-23 09:50:00,152.81,153.34,152.58,152.74,71836.0,152.81,153.34,152.58,152.74,71836.0
2023-03-23 09:55:00,152.67,153.4,152.44,152.55,73780.0,152.67,153.4,152.44,152.55,73780.0
2023-03-23 10:00:00,152.65,153.71,152.45,153.62,86046.0,152.65,153.71,152.45,153.62,86046.0
2023-03-23 10:05:00,153.58,154.0,153.48,153.89,71150.0,153.58,154.0,153.48,153.89,71150.0
2023-03-23 10:10:00,153.85,154.25,153.52,153.6,36073.0,153.85,154.25,153.52,153.6,36073.0
2023-03-23 10:15:00,153.63,154.28,153.52,154.1,38151.0,153.63,154.28,153.52,154.1,38151.0
2023-03-23 10:20:00,154.1,154.18,153.31,153.41,78218.0,154.1,154.18,153.31,153.41,78218.0
2023-03-23 10:25:00,153.35,153.98,153.29,153.65,53142.0,153.35,153.98,153.29,153.65,53142.0
2023-03-23 10:30:00,153.61,153.93,153.41,153.44,20316.0,153.61,153.93,153.41,153.44,20316.0
2023-03-23 10:35:00,153.5,153.54,152.95,153.27,23276.0,153.5,153.54,152.95,153.27,23276.0
2023-03-23 10:40:00,153.27,153.85,153.25,153.85,15696.0,153.27,153.85,153.25,153.85,15696.0
2023-03-23 10:45:00,153.88,154.12,153.64,153.75,31612.0,153.88,154.12,153.64,153.75,31612.0
2023-03-23 10:50:00,153.75,154.08,153.68,153.8,36280.0,153.75,154.08,153.68,153.8,36280.0
2023-03-23 10:55:00,153.83,153.86,153.2,153.2,17668.0,153.83,153.86,153.2,153.2,17668.0
2023-03-23 11:00:00,153.2,153.38,153.03,153.17,13102.0,153.2,153.38,153.03,153.17,13102.0
2023-03-23 11:05:00,153.13,153.25,153.0,153.05,25734.0,153.13,153.25,153.0,153.05,25734.0
2023-03-23 11:10:00,153.05,153.34,153.01,153.05,8811.0,153.05,153.34,153.01,153.05,8811.0
2023-03-23 11:15:00,153.05,153.25,153.04,153.11,17537.0,153.05,153.25,153.04,153.11,17537.0
2023-03-23 11:20:00,153.11,153.3,153.07,153.25,8141.0,153.11,153.3,153.07,153.25,8141.0
2023-03-23 11:25:00,153.31,153.37,153.0,153.09,48319.0,153.31,153.37,153.0,153.09,48319.0
2023-03-23 11:30:00,153.13,153.48,153.13,153.45,17534.0,153.13,153.48,153.13,153.45,17534.0
2023-03-23 11:35:00,153.46,153.69,153.41,153.61,16010.0,153.46,153.69,153.41,153.61,16010.0
2023-03-23 11:40:00,153.61,153.67,153.21,153.21,15283.0,153.61,153.67,153.21,153.21,15283.0
2023-03-23 11:45:00,153.18,153.35,153.04,153.17,18957.0,153.18,153.35,153.04,153.17,18957.0
2023-03-23 11:50:00,153.17,153.32,153.07,153.09,14615.0,153.17,153.32,153.07,153.09,14615.0
2023-03-23 11:55:00,153.09,153.15,152.61,152.61,12602.0,153.09,153.15,152.61,152.61,12602.0
2023-03-23 12:00:00,152.6,152.73,152.51,152.58,18835.0,152.6,152.73,152.51,152.58,18835.0
2023-03-23 12:05:00,152.56,152.59,152.13,152.46,18161.0,152.56,152.59,152.13,152.46,18161.0
2023-03-23 12:10:00,152.47,152.6,152.36,152.59,9041.0,152.47,152.6,152.36,152.59,9041.0
2023-03-23 12:15:00,152.55,152.65,152.28,152.29,12855.0,152.55,152.65,152.28,152.29,12855.0
2023-03-23 12:20:00,152.24,152.25,151.6,151.68,22225.0,152.24,152.25,151.6,151.68,22225.0
2023-03-23 12:25:00,151.6,151.97,151.58,151.8,19330.0,151.6,151.97,151.58,151.8,19330.0
2023-03-23 12:30:00,151.84,151.88,151.42,151.52,19526.0,151.84,151.88,151.42,151.52,19526.0
2023-03-23 12:35:00,151.49,151.81,151.45,151.6,18753.0,151.49,151.81,151.45,151.6,18753.0
2023-03-23 12:40:00,151.69,151.72,151.4,151.6,11980.0,151.69,151.72,151.4,151.6,11980.0
2023-03-23 12:45:00,151.52,151.52,151.21,151.34,13940.0,151.52,151.52,151.21,151.34,13940.0
2023-03-23 12:50:00,151.34,151.59,151.33,151.41,6841.0,151.34,151.59,151.33,151.41,6841.0
2023-03-23 12:55:00,151.36,151.4,151.09,151.25,9855.0,151.36,151.4,151.09,151.25,9855.0
2023-03-23 13:00:00,151.22,151.22,150.9,150.99,4751.0,151.22,151.22,150.9,150.99,4751.0
2023-03-23 13:05:00,151.08,151.44,151.0,151.07,8037.0,151.08,151.44,151.0,151.07,8037.0
2023-03-23 13:10:00,151.12,151.12,150.57,150.78,17710.0,151.12,151.12,150.57,150.78,17710.0
2023-03-23 13:15:00,150.72,150.72,150.27,150.28,30913.0,150.72,150.72,150.27,150.28,30913.0
2023-03-23 13:20:00,150.31,150.77,150.26,150.59,11611.0,150.31,150.77,150.26,150.59,11611.0
2023-03-23 13:25:00,150.46,150.59,150.12,150.51,11413.0,150.46,150.59,150.12,150.51,11413.0
2023-03-23 13:30:00,150.51,150.67,150.4,150.47,4938.0,150.51,150.67,150.4,150.47,4938.0
2023-03-23 13:35:00,150.41,150.55,150.29,150.45,6595.0,150.41,150.55,150.29,150.45,6595.0
2023-03-23 13:40:00,150.42,150.71,150.35,150.63,9173.0,150.42,150.71,150.35,150.63,9173.0
2023-03-23 13:45:00,150.63,150.64,150.33,150.52,7014.0,150.63,150.64,150.33,150.52,7014.0
2023-03-23 13:50:00,150.54,150.55,150.32,150.32,6709.0,150.54,150.55,150.32,150.32,6709.0
2023-03-23 13:55:00,150.29,150.34,150.05,150.13,11527.0,150.29,150.34,150.05,150.13,11527.0
2023-03-23 14:00:00,150.15,150.28,149.86,149.87,19382.0,150.15,150.28,149.86,149.87,19382.0
2023-03-23 14:05:00,149.95,150.04,149.81,149.86,7099.0,149.95,150.04,149.81,149.86,7099.0
2023-03-23 14:10:00,149.91,150.2,149.91,150.11,5643.0,149.91,150.2,149.91,150.11,5643.0
2023-03-23 14:15:00,150.09,150.09,149.82,149.94,7669.0,150.09,150.09,149.82,149.94,7669.0
2023-03-23 14:20:00,149.9,149.91,149.68,149.69,6803.0,149.9,149.91,149.68,149.69,6803.0
2023-03-23 14:25:00,149.72,149.73,149.32,149.34,13963.0,149.72,149.73,149.32,149.34,13963.0
2023-03-23 14:30:00,149.32,149.47,149.2,149.34,11212.0,149.32,149.47,149.2,149.34,11212.0
2023-03-23 14:35:00,149.34,149.5,149.1,149.15,4365.0,149.34,149.5,149.1,149.15,4365.0
2023-03-23 14:40:00,149.06,149.12,148.81,148.87,9185.0,149.06,149.12,148.81,148.87,9185.0
2023-03-23 14:45:00,148.81,149.16,148.81,149.0,16370.0,148.81,149.16,148.81,149.0,16370.0
2023-03-23 14:50:00,148.96,149.22,148.87,148.93,7613.0,148.96,149.22,148.87,148.93,7613.0
2023-03-23 14:55:00,148.88,149.25,148.59,149.25,17118.0,148.88,149.25,148.59,149.25,17118.0
2023-03-23 15:00:00,149.31,149.78,149.01,149.06,11439.0,149.31,149.78,149.01,149.06,11439.0
2023-03-23 15:05:00,149.07,149.44,149.04,149.19,10969.0,149.07,149.44,149.04,149.19,10969.0
2023-03-23 15:10:00,149.43,149.45,149.18,149.41,14157.0,149.43,149.45,149.18,149.41,14157.0
2023-03-23 15:15:00,149.44,149.53,149.17,149.18,13740.0,149.44,149.53,149.17,149.18,13740.0
2023-03-23 15:20:00,149.18,149.74,148.89,149.65,16173.0,149.18,149.74,148.89,149.65,16173.0
2023-03-23 15:25:00,149.68,149.81,149.5,149.61,18324.0,149.68,149.81,149.5,149.61,18324.0
2023-03-23 15:30:00,149.6,149.99,149.5,149.87,15310.0,149.6,149.99,149.5,149.87,15310.0
2023-03-23 15:35:00,149.9,150.17,149.85,150.13,10905.0,149.9,150.17,149.85,150.13,10905.0
2023-03-23 15:40:00,150.05,150.36,149.96,150.17,16257.0,150.05,150.36,149.96,150.17,16257.0
2023-03-23 15:45:00,150.19,150.67,150.15,150.47,32139.0,150.19,150.67,150.15,150.47,32139.0
2023-03-23 15:50:00,150.54,151.28,150.54,151.25,72545.0,150.54,151.28,150.54,151.25,72545.0
2023-03-23 15:55:00,151.28,151.28,150.79,150.9,77884.0,151.28,151.28,150.79,150.9,77884.0
2023-03-24 09:30:00,154.34,157.95,154.34,157.5,356686.0,154.34,157.95,154.34,157.5,356686.0
2023-03-24 09:35:00,157.5,159.19,157.31,158.92,291046.0,157.5,159.19,157.31,158.92,291046.0
2023-03-24 09:40:00,158.92,159.65,157.67,158.37,242684.0,158.92,159.65,157.67,158.37,242684.0
2023-03-24 09:45:00,158.3,158.98,157.82,158.41,139698.0,158.3,158.98,157.82,158.41,139698.0
2023-03-24 09:50:00,158.51,158.8,157.0,157.41,101653.0,158.51,158.8,157.0,157.41,101653.0
2023-03-24 09:55:00,157.59,157.99,157.32,157.5,41915.0,157.59,157.99,157.32,157.5,41915.0
2023-03-24 10:00:00,157.34,157.86,156.76,156.88,66726.0,157.34,157.86,156.76,156.88,66726.0
2023-03-24 10:05:00,156.76,157.38,156.2,156.34,48513.0,156.76,157.38,156.2,156.34,48513.0
2023-03-24 10:10:00,156.36,157.27,156.06,156.7,61917.0,156.36,157.27,156.06,156.7,61917.0
2023-03-24 10:15:00,156.69,156.8,156.35,156.61,57783.0,156.69,156.8,156.35,156.61,57783.0
2023-03-24 10:20:00,156.64,156.78,156.39,156.76,39967.0,156.64,156.78,156.39,156.76,39967.0
2023-03-24 10:25:00,156.8,157.25,156.72,157.25,57374.0,156.8,157.25,156.72,157.25,57374.0
2023-03-24 10:30:00,157.24,157.81,157.16,157.79,44001.0,157.24,157.81,157.16,157.79,44001.0
2023-03-24 10:35:00,157.72,157.74,157.37,157.46,75381.0,157.72,157.74,157.37,157.46,75381.0
2023-03-24 10:40:00,157.46,157.53,156.52,156.69,77205.0,157.46,157.53,156.52,156.69,77205.0
2023-03-24 10:45:00,156.75,156.92,156.5,156.72,32180.0,156.75,156.92,156.5,156.72,32180.0
2023-03-24 10:50:00,156.72,156.86,156.43,156.62,44484.0,156.72,156.86,156.43,156.62,44484.0
2023-03-24 10:55:00,156.56,157.76,156.55,157.75,33644.0,156.56,157.76,156.55,157.75,33644.0
2023-03-24 11:00:00,157.79,158.03,157.51,157.79,39746.0,157.79,158.03,157.51,157.79,39746.0
2023-03-24 11:05:00,157.82,158.0,156.55,156.56,33002.0,157.82,158.0,156.55,156.56,33002.0
2023-03-24 11:10:00,156.55,156.88,156.34,156.8,37421.0,156.55,156.88,156.34,156.8,37421.0
2023-03-24 11:15:00,156.8,157.37,156.8,157.02,22940.0,156.8,157.37,156.8,157.02,22940.0
2023-03-24 11:20:00,157.06,157.21,156.76,156.8,24018.0,157.06,157.21,156.76,156.8,24018.0
2023-03-24 11:25:00,156.83,157.24,156.74,157.24,27075.0,156.83,157.24,156.74,157.24,27075.0
2023-03-24 11:30:00,157.22,157.27,156.87,157.04,22529.0,157.22,157.27,156.87,157.04,22529.0
2023-03-24 11:35:00,157.15,157.69,157.08,157.69,20063.0,157.15,157.69,157.08,157.69,20063.0
2023-03-24 11:40:00,157.69,157.87,157.61,157.78,23689.0,157.69,157.87,157.61,157.78,23689.0
2023-03-24 11:45:00,157.73,158.48,157.73,158.3,54151.0,157.73,158.48,157.73,158.3,54151.0
2023-03-24 11:50:00,158.21,158.38,157.69,157.9,30982.0,158.21,158.38,157.69,157.9,30982.0
2023-03-24 11:55:00,157.88,158.46,157.81,158.46,36864.0,157.88,158.46,157.81,158.46,36864.0
2023-03-24 12:00:00,158.42,158.75,158.41,158.68,56017.0,158.42,158.75,158.41,158.68,56017.0
2023-03-24 12:05:00,158.64,158.67,157.79,158.05,57132.0,158.64,158.67,157.79,158.05,57132.0
2023-03-24 12:10:00,158.0,158.24,157.8,157.93,19458.0,158.0,158.24,157.8,157.93,19458.0
2023-03-24 12:15:00,157.87,158.0,157.43,157.66,31924.0,157.87,158.0,157.43,157.66,31924.0
2023-03-24 12:20:00,157.66,157.79,157.51,157.58,10009.0,157.66,157.79,157.51,157.58,10009.0
2023-03-24 12:25:00,157.58,157.68,156.95,157.15,30254.0,157.58,157.68,156.95,157.15,30254.0
2023-03-24 12:30:00,157.2,157.45,156.76,156.86,27152.0,157.2,157.45,156.76,156.86,27152.0
2023-03-24 12:35:00,156.9,156.97,156.61,156.69,40617.0,156.9,156.97,156.61,156.69,40617.0
2023-03-24 12:40:00,156.73,156.84,156.43,156.77,18407.0,156.73,156.84,156.43,156.77,18407.0
2023-03-24 12:45:00,156.78,157.56,156.78,157.33,29039.0,156.78,157.56,156.78,157.33,29039.0
2023-03-24 12:50:00,157.35,157.39,157.03,157.13,17946.0,157.35,157.39,157.03,157.13,17946.0
2023-03-24 12:55:00,157.1,157.3,157.02,157.05,22128.0,157.1,157.3,157.02,157.05,22128.0
2023-03-24 13:00:00,157.03,157.36,157.03,157.2,12701.0,157.03,157.36,157.03,157.2,12701.0
2023-03-24 13:05:00,157.25,157.54,157.0,157.2,20821.0,157.25,157.54,157.0,157.2,20821.0
2023-03-24 13:10:00,157.18,157.5,157.04,157.47,21416.0,157.18,157.5,157.04,157.47,21416.0
2023-03-24 13:15:00,157.44,157.49,157.06,157.09,17063.0,157.44,157.49,157.06,157.09,17063.0
2023-03-24 13:20:00,157.08,157.6,157.06,157.6,16685.0,157.08,157.6,157.06,157.6,16685.0
2023-03-24 13:25:00,157.52,157.79,157.25,157.25,19829.0,157.52,157.79,157.25,157.25,19829.0
2023-03-24 13:30:00,157.37,157.67,157.37,157.55,10915.0,157.37,157.67,157.37,157.55,10915.0
2023-03-24 13:35:00,157.6,157.74,157.48,157.66,9946.0,157.6,157.74,157.48,157.66,9946.0
2023-03-24 13:40:00,157.69,157.69,157.38,157.42,10540.0,157.69,157.69,157.38,157.42,10540.0
2023-03-24 13:45:00,157.33,157.4,157.19,157.19,14832.0,157.33,157.4,157.19,157.19,14832.0
2023-03-24 13:50:00,157.24,157.31,156.96,157.31,20773.0,157.24,157.31,156.96,157.31,20773.0
2023-03-24 13:55:00,157.22,157.36,156.99,157.31,13445.0,157.22,157.36,156.99,157.31,13445.0
2023-03-24 14:00:00,157.32,157.4,157.18,157.28,9774.0,157.32,157.4,157.18,157.28,9774.0
2023-03-24 14:05:00,157.3,157.48,157.22,157.33,19462.0,157.3,157.48,157.22,157.33,19462.0
2023-03-24 14:10:00,157.28,157.48,157.24,157.41,7568.0,157.28,157.48,157.24,157.41,7568.0
2023-03-24 14:15:00,157.49,157.61,157.41,157.49,21312.0,157.49,157.61,157.41,157.49,21312.0
2023-03-24 14:20:00,157.51,157.6,157.35,157.35,12721.0,157.51,157.6,157.35,157.35,12721.0
2023-03-24 14:25:00,157.35,157.6,157.28,157.57,9811.0,157.35,157.6,157.28,157.57,9811.0
2023-03-24 14:30:00,157.57,157.76,157.47,157.62,14949.0,157.57,157.76,157.47,157.62,14949.0
2023-03-24 14:35:00,157.59,157.94,157.51,157.86,35534.0,157.59,157.94,157.51,157.86,35534.0
2023-03-24 14:40:00,157.84,158.0,157.7,157.77,23785.0,157.84,158.0,157.7,157.77,23785.0
2023-03-24 14:45:00,157.77,158.09,157.76,158.01,15075.0,157.77,158.09,157.76,158.01,15075.0
2023-03-24 14:50:00,158.02,158.04,157.88,157.95,11592.0,158.02,158.04,157.88,157.95,11592.0
2023-03-24 14:55:00,157.93,158.08,157.9,157.94,19590.0,157.93,158.08,157.9,157.94,19590.0
2023-03-24 15:00:00,157.95,158.01,157.57,157.73,39112.0,157.95,158.01,157.57,157.73,39112.0
2023-03-24 15:05:00,157.74,157.95,157.36,157.87,29455.0,157.74,157.95,157.36,157.87,29455.0
2023-03-24 15:10:00,157.92,157.99,157.82,157.91,25349.0,157.92,157.99,157.82,157.91,25349.0
2023-03-24 15:15:00,157.87,158.02,157.83,157.93,36893.0,157.87,158.02,157.83,157.93,36893.0
2023-03-24 15:20:00,157.92,157.95,157.58,157.73,41483.0,157.92,157.95,157.58,157.73,41483.0
2023-03-24 15:25:00,157.72,157.73,157.36,157.43,35419.0,157.72,157.73,157.36,157.43,35419.0
2023-03-24 15:30:00,157.46,157.54,157.07,157.08,38419.0,157.46,157.54,157.07,157.08,38419.0
2023-03-24 15:35:00,157.09,157.25,156.79,156.84,83603.0,157.09,157.25,156.79,156.84,83603.0
2023-03-24 15:40:00,156.88,157.08,156.61,156.64,53573.0,156.88,157.08,156.61,156.64,53573.0
2023-03-24 15:45:00,156.69,156.75,156.36,156.59,73681.0,156.69,156.75,156.36,156.59,73681.0
2023-03-24 15:50:00,156.55,156.55,156.18,156.21,115049.0,156.55,156.55,156.18,156.21,115049.0
2023-03-24 15:55:00,156.21,156.3,156.06,156.3,181395.0,156.21,156.3,156.06,156.3,181395.0
2023-03-27 09:30:00,152.6,153.86,150.61,153.5,204888.0,152.6,153.86,150.61,153.5,204888.0
2023-03-27 09:35:00,153.57,153.57,151.84,151.93,40543.0,153.57,153.57,151.84,151.93,40543.0
2023-03-27 09:40:00,151.98,153.31,151.95,152.71,42655.0,151.98,153.31,151.95,152.71,42655.0
2023-03-27 09:45:00,152.68,152.76,151.22,151.23,69981.0,152.68,152.76,151.22,151.23,69981.0
2023-03-27 09:50:00,151.13,151.43,150.95,151.28,56670.0,151.13,151.43,150.95,151.28,56670.0
2023-03-27 09:55:00,151.18,151.96,151.09,151.13,33476.0,151.18,151.96,151.09,151.13,33476.0
2023-03-27 10:00:00,151.13,151.64,150.68,151.64,36608.0,151.13,151.64,150.68,151.64,36608.0
2023-03-27 10:05:00,151.63,152.15,151.42,152.02,46370.0,151.63,152.15,151.42,152.02,46370.0
2023-03-27 10:10:00,152.03,152.67,151.8,151.85,37049.0,152.03,152.67,151.8,151.85,37049.0
2023-03-27 10:15:00,151.76,151.94,151.34,151.88,28097.0,151.76,151.94,151.34,151.88,28097.0
2023-03-27 10:20:00,151.74,152.09,151.68,151.69,14008.0,151.74,152.09,151.68,151.69,14008.0
2023-03-27 10:25:00,151.6,151.81,151.13,151.35,18389.0,151.6,151.81,151.13,151.35,18389.0
2023-03-27 10:30:00,151.31,152.0,151.02,152.0,43055.0,151.31,152.0,151.02,152.0,43055.0
2023-03-27 10:35:00,152.0,152.23,151.91,152.19,25442.0,152.0,152.23,151.91,152.19,25442.0
2023-03-27 10:40:00,152.25,152.62,152.08,152.48,27721.0,152.25,152.62,152.08,152.48,27721.0
2023-03-27 10:45:00,152.47,152.88,152.46,152.59,23510.0,152.47,152.88,152.46,152.59,23510.0
2023-03-27 10:50:00,152.6,152.92,152.52,152.86,19661.0,152.6,152.92,152.52,152.86,19661.0
2023-03-27 10:55:00,152.8,153.1,152.56,152.56,13739.0,152.8,153.1,152.56,152.56,13739.0
2023-03-27 11:00:00,152.5,152.83,152.5,152.72,18517.0,152.5,152.83,152.5,152.72,18517.0
2023-03-27 11:05:00,152.62,152.72,152.38,152.47,26983.0,152.62,152.72,152.38,152.47,26983.0
2023-03-27 11:10:00,152.4,152.64,152.26,152.64,19270.0,152.4,152.64,152.26,152.64,19270.0
2023-03-27 11:15:00,152.6,152.69,152.38,152.41,17376.0,152.6,152.69,152.38,152.41,17376.0
2023-03-27 11:20:00,152.41,152.63,152.25,152.29,11120.0,152.41,152.63,152.25,152.29,11120.0
2023-03-27 11:25:00,152.25,152.33,151.95,152.3,13222.0,152.25,152.33,151.95,152.3,13222.0
2023-03-27 11:30:00,152.3,152.42,152.03,152.08,8455.0,152.3,152.42,152.03,152.08,8455.0
2023-03-27 11:35:00,152.12,152.26,152.04,152.21,6930.0,152.12,152.26,152.04,152.21,6930.0
2023-03-27 11:40:00,152.19,152.19,151.99,152.17,11932.0,152.19,152.19,151.99,152.17,11932.0
2023-03-27 11:45:00,152.14,152.24,152.1,152.23,13805.0,152.14,152.24,152.1,152.23,13805.0
2023-03-27 11:50:00,152.25,152.47,152.16,152.19,14836.0,152.25,152.47,152.16,152.19,14836.0
2023-03-27 11:55:00,152.2,152.36,152.17,152.23,16616.0,152.2,152.36,152.17,152.23,16616.0
2023-03-27 12:00:00,152.24,152.5,152.23,152.5,13088.0,152.24,152.5,152.23,152.5,13088.0
2023-03-27 12:05:00,152.5,152.5,152.14,152.26,10374.0,152.5,152.5,152.14,152.26,10374.0
2023-03-27 12:10:00,152.26,152.38,152.22,152.28,6923.0,152.26,152.38,152.22,152.28,6923.0
2023-03-27 12:15:00,152.29,152.38,152.16,152.25,12721.0,152.29,152.38,152.16,152.25,12721.0
2023-03-27 12:20:00,152.27,152.48,152.19,152.39,10545.0,152.27,152.48,152.19,152.39,10545.0
2023-03-27 12:25:00,152.38,152.49,152.14,152.27,23825.0,152.38,152.49,152.14,152.27,23825.0
2023-03-27 12:30:00,152.27,152.29,152.1,152.22,24052.0,152.27,152.29,152.1,152.22,24052.0
2023-03-27 12:35:00,152.22,152.41,152.14,152.14,7013.0,152.22,152.41,152.14,152.14,7013.0
2023-03-27 12:40:00,152.13,152.22,152.04,152.16,7370.0,152.13,152.22,152.04,152.16,7370.0
2023-03-27 12:45:00,152.19,152.25,152.12,152.25,11943.0,152.19,152.25,152.12,152.25,11943.0
2023-03-27 12:50:00,152.24,152.24,152.05,152.2,6664.0,152.24,152.24,152.05,152.2,6664.0
2023-03-27 12:55:00,152.16,152.25,152.12,152.22,6984.0,152.16,152.25,152.12,152.22,6984.0
2023-03-27 13:00:00,152.22,152.26,152.0,152.25,24033.0,152.22,152.26,152.0,152.25,24033.0
2023-03-27 13:05:00,152.14,152.23,152.11,152.22,4900.0,152.14,152.23,152.11,152.22,4900.0
2023-03-27 13:10:00,152.21,152.21,152.01,152.18,6742.0,152.21,152.21,152.01,152.18,6742.0
2023-03-27 13:15:00,152.16,152.18,151.99,152.06,9247.0,152.16,152.18,151.99,152.06,9247.0
2023-03-27 13:20:00,152.06,152.22,151.99,152.19,10523.0,152.06,152.22,151.99,152.19,10523.0
2023-03-27 13:25:00,152.17,152.36,152.15,152.3,10796.0,152.17,152.36,152.15,152.3,10796.0
2023-03-27 13:30:00,152.31,152.35,152.06,152.17,14094.0,152.31,152.35,152.06,152.17,14094.0
2023-03-27 13:35:00,152.11,152.23,152.06,152.21,5801.0,152.11,152.23,152.06,152.21,5801.0
2023-03-27 13:40:00,152.25,152.7,152.25,152.68,25000.0,152.25,152.7,152.25,152.68,25000.0
2023-03-27 13:45:00,152.72,153.12,152.72,152.95,32387.0,152.72,153.12,152.72,152.95,32387.0
2023-03-27 13:50:00,152.98,153.07,152.72,152.74,14516.0,152.98,153.07,152.72,152.74,14516.0
2023-03-27 13:55:00,152.68,152.71,152.39,152.48,10790.0,152.68,152.71,152.39,152.48,10790.0
2023-03-27 14:00:00,152.44,152.44,152.14,152.16,8769.0,152.44,152.44,152.14,152.16,8769.0
2023-03-27 14:05:00,152.16,152.27,152.15,152.25,5360.0,152.16,152.27,152.15,152.25,5360.0
2023-03-27 14:10:00,152.23,152.46,152.17,152.43,12374.0,152.23,152.46,152.17,152.43,12374.0
2023-03-27 14:15:00,152.55,152.73,152.45,152.69,12766.0,152.55,152.73,152.45,152.69,12766.0
2023-03-27 14:20:00,152.69,152.87,152.68,152.71,7701.0,152.69,152.87,152.68,152.71,7701.0
2023-03-27 14:25:00,152.76,152.94,152.67,152.68,10770.0,152.76,152.94,152.67,152.68,10770.0
2023-03-27 14:30:00,152.62,152.78,152.58,152.73,9322.0,152.62,152.78,152.58,152.73,9322.0
2023-03-27 14:35:00,152.72,152.78,152.59,152.59,9187.0,152.72,152.78,152.59,152.59,9187.0
2023-03-27 14:40:00,152.56,152.65,152.45,152.54,7657.0,152.56,152.65,152.45,152.54,7657.0
2023-03-27 14:45:00,152.5,152.51,152.26,152.28,10246.0,152.5,152.51,152.26,152.28,10246.0
2023-03-27 14:50:00,152.28,152.48,152.21,152.39,9896.0,152.28,152.48,152.21,152.39,9896.0
2023-03-27 14:55:00,152.38,152.38,152.27,152.31,9222.0,152.38,152.38,152.27,152.31,9222.0
2023-03-27 15:00:00,152.28,152.52,152.23,152.38,17000.0,152.28,152.52,152.23,152.38,17000.0
2023-03-27 15:05:00,152.4,152.44,152.24,152.28,11172.0,152.4,152.44,152.24,152.28,11172.0
2023-03-27 15:10:00,152.28,152.37,152.25,152.31,10040.0,152.28,152.37,152.25,152.31,10040.0
2023-03-27 15:15:00,152.25,152.37,152.23,152.3,15022.0,152.25,152.37,152.23,152.3,15022.0
2023-03-27 15:20:00,152.31,152.31,152.21,152.3,18599.0,152.31,152.31,152.21,152.3,18599.0
2023-03-27 15:25:00,152.3,152.38,152.24,152.28,19960.0,152.3,152.38,152.24,152.28,19960.0
2023-03-27 15:30:00,152.28,152.31,152.22,152.28,35545.0,152.28,152.31,152.22,152.28,35545.0
2023-03-27 15:35:00,152.3,152.31,151.91,152.08,45744.0,152.3,152.31,151.91,152.08,45744.0
2023-03-27 15:40:00,152.09,152.23,152.01,152.19,29261.0,152.09,152.23,152.01,152.19,29261.0
2023-03-27 15:45:00,152.16,152.37,152.12,152.28,45799.0,152.16,152.37,152.12,152.28,45799.0
2023-03-27 15:50:00,152.26,152.7,152.23,152.5,72085.0,152.26,152.7,152.23,152.5,72085.0
2023-03-27 15:55:00,152.49,152.85,152.49,152.77,158369.0,152.49,152.85,152.49,152.77,158369.0
2023-03-28 09:30:00,157.01,159.95,157.01,158.39,346793.0,157.01,159.95,157.01,158.39,346793.0
2023-03-28 09:35:00,158.39,158.45,157.3,157.97,166621.0,158.39,158.45,157.3,157.97,166621.0
2023-03-28 09:40:00,158.03,158.03,156.64,156.99,170166.0,158.03,158.03,156.64,156.99,170166.0
2023-03-28 09:45:00,157.05,157.75,156.41,157.75,73251.0,157.05,157.75,156.41,157.75,73251.0
2023-03-28 09:50:00,157.79,158.69,157.66,158.51,61869.0,157.79,158.69,157.66,158.51,61869.0
2023-03-28 09:55:00,158.5,158.55,157.71,157.73,44843.0,158.5,158.55,157.71,157.73,44843.0
2023-03-28 10:00:00,157.71,158.64,157.61,158.54,35929.0,157.71,158.64,157.61,158.54,35929.0
2023-03-28 10:05:00,158.46,158.74,157.31,157.43,97425.0,158.46,158.74,157.31,157.43,97425.0
2023-03-28 10:10:00,157.46,158.13,157.03,157.16,70046.0,157.46,158.13,157.03,157.16,70046.0
2023-03-28 10:15:00,157.02,157.53,156.85,157.06,39731.0,157.02,157.53,156.85,157.06,39731.0
2023-03-28 10:20:00,157.08,157.08,156.4,156.59,29594.0,157.08,157.08,156.4,156.59,29594.0
2023-03-28 10:25:00,156.63,157.05,156.49,156.9,30420.0,156.63,157.05,156.49,156.9,30420.0
2023-03-28 10:30:00,156.94,157.22,156.5,157.11,23897.0,156.94,157.22,156.5,157.11,23897.0
2023-03-28 10:35:00,157.38,157.61,157.17,157.39,18575.0,157.38,157.61,157.17,157.39,18575.0
2023-03-28 10:40:00,157.41,157.92,157.41,157.87,35677.0,157.41,157.92,157.41,157.87,35677.0
2023-03-28 10:45:00,157.88,158.41,157.77,158.41,34044.0,157.88,158.41,157.77,158.41,34044.0
2023-03-28 10:50:00,158.47,158.75,158.13,158.15,51158.0,158.47,158.75,158.13,158.15,51158.0
2023-03-28 10:55:00,158.08,158.21,157.69,157.92,21454.0,158.08,158.21,157.69,157.92,21454.0
2023-03-28 11:00:00,157.97,158.28,157.96,158.21,17652.0,157.97,158.28,157.96,158.21,17652.0
2023-03-28 11:05:00,158.26,158.4,157.97,158.4,23286.0,158.26,158.4,157.97,158.4,23286.0
2023-03-28 11:10:00,158.4,158.88,158.22,158.78,70902.0,158.4,158.88,158.22,158.78,70902.0
2023-03-28 11:15:00,158.89,159.11,158.68,158.88,40671.0,158.89,159.11,158.68,158.88,40671.0
2023-03-28 11:20:00,158.9,158.92,158.14,158.22,35041.0,158.9,158.92,158.14,158.22,35041.0
2023-03-28 11:25:00,158.22,158.24,157.45,157.85,40290.0,158.22,158.24,157.45,157.85,40290.0
2023-03-28 11:30:00,157.91,158.13,157.7,157.92,19669.0,157.91,158.13,157.7,157.92,19669.0
2023-03-28 11:35:00,157.97,158.46,157.97,158.46,34770.0,157.97,158.46,157.97,158.46,34770.0
2023-03-28 11:40:00,158.46,158.58,158.18,158.21,18625.0,158.46,158.58,158.18,158.21,18625.0
2023-03-28 11:45:00,158.26,158.6,158.23,158.59,8240.0,158.26,158.6,158.23,158.59,8240.0
2023-03-28 11:50:00,158.64,158.97,158.6,158.9,26296.0,158.64,158.97,158.6,158.9,26296.0
2023-03-28 11:55:00,158.9,158.92,158.59,158.79,13804.0,158.9,158.92,158.59,158.79,13804.0
2023-03-28 12:00:00,158.83,158.83,158.62,158.67,13358.0,158.83,158.83,158.62,158.67,13358.0
2023-03-28 12:05:00,158.65,158.67,158.35,158.55,16508.0,158.65,158.67,158.35,158.55,16508.0
2023-03-28 12:10:00,158.59,158.6,158.15,158.22,9643.0,158.59,158.6,158.15,158.22,9643.0
2023-03-28 12:15:00,158.24,158.24,157.87,158.07,12816.0,158.24,158.24,157.87,158.07,12816.0
2023-03-28 12:20:00,158.08,158.31,157.98,158.31,7725.0,158.08,158.31,157.98,158.31,7725.0
2023-03-28 12:25:00,158.33,158.49,158.21,158.3,4854.0,158.33,158.49,158.21,158.3,4854.0
2023-03-28 12:30:00,158.27,158.54,158.27,158.5,5426.0,158.27,158.54,158.27,158.5,5426.0
2023-03-28 12:35:00,158.45,158.67,158.39,158.62,6463.0,158.45,158.67,158.39,158.62,6463.0
2023-03-28 12:40:00,158.58,158.64,158.16,158.16,18249.0,158.58,158.64,158.16,158.16,18249.0
2023-03-28 12:45:00,158.17,158.62,158.15,158.46,9098.0,158.17,158.62,158.15,158.46,9098.0
2023-03-28 12:50:00,158.43,158.52,158.28,158.34,14915.0,158.43,158.52,158.28,158.34,14915.0
2023-03-28 12:55:00,158.38,158.39,158.14,158.32,10499.0,158.38,158.39,158.14,158.32,10499.0
2023-03-28 13:00:00,158.33,158.45,158.25,158.36,7002.0,158.33,158.45,158.25,158.36,7002.0
2023-03-28 13:05:00,158.32,158.46,158.24,158.29,4566.0,158.32,158.46,158.24,158.29,4566.0
2023-03-28 13:10:00,158.29,158.44,158.17,158.44,19735.0,158.29,158.44,158.17,158.44,19735.0
2023-03-28 13:15:00,158.48,158.65,158.36,158.64,10341.0,158.48,158.65,158.36,158.64,10341.0
2023-03-28 13:20:00,158.67,158.74,158.53,158.53,8868.0,158.67,158.74,158.53,158.53,8868.0
2023-03-28 13:25:00,158.63,158.75,158.5,158.62,15820.0,158.63,158.75,158.5,158.62,15820.0
2023-03-28 13:30:00,158.55,158.71,158.35,158.39,19901.0,158.55,158.71,158.35,158.39,19901.0
2023-03-28 13:35:00,158.39,158.48,158.24,158.36,14966.0,158.39,158.48,158.24,158.36,14966.0
2023-03-28 13:40:00,158.37,158.6,158.31,158.6,19765.0,158.37,158.6,158.31,158.6,19765.0
2023-03-28 13:45:00,158.62,158.81,158.51,158.57,34264.0,158.62,158.81,158.51,158.57,34264.0
2023-03-28 13:50:00,158.6,158.7,158.41,158.45,8943.0,158.6,158.7,158.41,158.45,8943.0
2023-03-28 13:55:00,158.47,158.55,158.38,158.45,31684.0,158.47,158.55,158.38,158.45,31684.0
2023-03-28 14:00:00,158.48,158.8,158.47,158.76,8698.0,158.48,158.8,158.47,158.76,8698.0
2023-03-28 14:05:00,158.78,159.65,158.77,159.53,98015.0,158.78,159.65,158.77,159.53,98015.0
2023-03-28 14:10:00,159.54,159.82,159.47,159.62,69260.0,159.54,159.82,159.47,159.62,69260.0
2023-03-28 14:15:00,159.63,159.83,159.6,159.69,20121.0,159.63,159.83,159.6,159.69,20121.0
2023-03-28 14:20:00,159.67,159.79,159.53,159.72,15607.0,159.67,159.79,159.53,159.72,15607.0
2023-03-28 14:25:00,159.7,159.75,159.31,159.39,13213.0,159.7,159.75,159.31,159.39,13213.0
2023-03-28 14:30:00,159.36,159.55,159.33,159.52,11794.0,159.36,159.55,159.33,159.52,11794.0
2023-03-28 14:35:00,159.51,159.99,159.51,159.9,56735.0,159.51,159.99,159.51,159.9,56735.0
2023-03-28 14:40:00,159.89,159.98,159.81,159.98,39133.0,159.89,159.98,159.81,159.98,39133.0
2023-03-28 14:45:00,159.96,160.21,159.57,159.57,222472.0,159.96,160.21,159.57,159.57,222472.0
2023-03-28 14:50:00,159.58,160.09,159.55,159.71,21364.0,159.58,160.09,159.55,159.71,21364.0
2023-03-28 14:55:00,159.71,159.89,159.54,159.86,13855.0,159.71,159.89,159.54,159.86,13855.0
2023-03-28 15:00:00,159.9,160.15,159.87,159.97,20519.0,159.9,160.15,159.87,159.97,20519.0
2023-03-28 15:05:00,159.94,160.5,159.94,160.44,25389.0,159.94,160.5,159.94,160.44,25389.0
2023-03-28 15:10:00,160.47,160.53,160.2,160.27,31351.0,160.47,160.53,160.2,160.27,31351.0
2023-03-28 15:15:00,160.26,160.41,160.11,160.4,28889.0,160.26,160.41,160.11,160.4,28889.0
2023-03-28 15:20:00,160.41,160.41,160.14,160.21,37538.0,160.41,160.41,160.14,160.21,37538.0
2023-03-28 15:25:00,160.15,160.25,159.93,160.08,30877.0,160.15,160.25,159.93,160.08,30877.0
2023-03-28 15:30:00,160.05,160.2,159.83,160.15,36049.0,160.05,160.2,159.83,160.15,36049.0
2023-03-28 15:35:00,160.16,160.41,160.0,160.03,44611.0,160.16,160.41,160.0,160.03,44611.0
2023-03-28 15:40:00,160.04,160.27,160.03,160.09,47025.0,160.04,160.27,160.03,160.09,47025.0
2023-03-28 15:45:00,160.05,160.14,159.83,159.93,50522.0,160.05,160.14,159.83,159.93,50522.0
2023-03-28 15:50:00,159.98,160.2,159.81,159.91,81128.0,159.98,160.2,159.81,159.91,81128.0
2023-03-28 15:55:00,159.86,160.05,159.66,159.97,109996.0,159.86,160.05,159.66,159.97,109996.0
2023-03-29 09:30:00,157.7,157.7,155.88,156.48,177484.0,157.7,157.7,155.88,156.48,177484.0
2023-03-29 09:35:00,156.48,156.68,155.59,155.94,83014.0,156.48,156.68,155.59,155.94,83014.0
2023-03-29 09:40:00,155.89,156.33,155.09,156.27,113790.0,155.89,156.33,155.09,156.27,113790.0
2023-03-29 09:45:00,156.3,156.56,155.59,156.33,36439.0,156.3,156.56,155.59,156.33,36439.0
2023-03-29 09:50:00,156.27,157.32,156.21,156.94,83729.0,156.27,157.32,156.21,156.94,83729.0
2023-03-29 09:55:00,156.94,157.61,156.89,157.5,66497.0,156.94,157.61,156.89,157.5,66497.0
2023-03-29 10:00:00,157.54,158.04,157.54,157.74,52151.0,157.54,158.04,157.54,157.74,52151.0
2023-03-29 10:05:00,157.61,158.15,157.26,157.81,53176.0,157.61,158.15,157.26,157.81,53176.0
2023-03-29 10:10:00,157.87,158.19,157.5,157.69,18683.0,157.87,158.19,157.5,157.69,18683.0
2023-03-29 10:15:00,157.64,158.66,157.49,158.59,33066.0,157.64,158.66,157.49,158.59,33066.0
2023-03-29 10:20:00,158.64,158.8,157.8,157.92,29358.0,158.64,158.8,157.8,157.92,29358.0
2023-03-29 10:25:00,157.9,157.93,157.4,157.64,20005.0,157.9,157.93,157.4,157.64,20005.0
2023-03-29 10:30:00,157.65,157.65,157.12,157.19,19812.0,157.65,157.65,157.12,157.19,19812.0
2023-03-29 10:35:00,157.22,157.32,156.71,156.96,22730.0,157.22,157.32,156.71,156.96,22730.0
2023-03-29 10:40:00,156.96,157.36,156.77,157.36,23489.0,156.96,157.36,156.77,157.36,23489.0
2023-03-29 10:45:00,157.3,157.5,157.15,157.22,21065.0,157.3,157.5,157.15,157.22,21065.0
2023-03-29 10:50:00,157.25,157.75,157.2,157.68,11865.0,157.25,157.75,157.2,157.68,11865.0
2023-03-29 10:55:00,157.73,157.84,157.37,157.62,8365.0,157.73,157.84,157.37,157.62,8365.0
2023-03-29 11:00:00,157.81,158.13,157.79,158.13,17043.0,157.81,158.13,157.79,158.13,17043.0
2023-03-29 11:05:00,158.21,158.4,158.09,158.35,18091.0,158.21,158.4,158.09,158.35,18091.0
2023-03-29 11:10:00,158.37,158.37,157.79,157.79,13030.0,158.37,158.37,157.79,157.79,13030.0
2023-03-29 11:15:00,157.86,157.86,157.67,157.83,13333.0,157.86,157.86,157.67,157.83,13333.0
2023-03-29 11:20:00,157.88,158.3,157.85,158.0,15661.0,157.88,158.3,157.85,158.0,15661.0
2023-03-29 11:25:00,158.01,158.19,157.9,158.1,9761.0,158.01,158.19,157.9,158.1,9761.0
2023-03-29 11:30:00,158.07,158.07,157.71,157.77,13951.0,158.07,158.07,157.71,157.77,13951.0
2023-03-29 11:35:00,157.71,157.84,157.63,157.67,4108.0,157.71,157.84,157.63,157.67,4108.0
2023-03-29 11:40:00,157.66,157.78,157.46,157.71,6600.0,157.66,157.78,157.46,157.71,6600.0
2023-03-29 11:45:00,157.72,157.88,157.7,157.82,9903.0,157.72,157.88,157.7,157.82,9903.0
2023-03-29 11:50:00,157.81,157.81,157.52,157.73,10783.0,157.81,157.81,157.52,157.73,10783.0
2023-03-29 11:55:00,157.73,157.9,157.68,157.8,18974.0,157.73,157.9,157.68,157.8,18974.0
2023-03-29 12:00:00,157.84,157.84,157.29,157.38,24361.0,157.84,157.84,157.29,157.38,24361.0
2023-03-29 12:05:00,157.42,157.45,157.18,157.36,25072.0,157.42,157.45,157.18,157.36,25072.0
2023-03-29 12:10:00,157.42,157.74,157.42,157.73,3487.0,157.42,157.74,157.42,157.73,3487.0
2023-03-29 12:15:00,157.73,157.79,157.6,157.62,6939.0,157.73,157.79,157.6,157.62,6939.0
2023-03-29 12:20:00,157.63,157.78,157.41,157.41,3827.0,157.63,157.78,157.41,157.41,3827.0
2023-03-29 12:25:00,157.41,157.51,157.32,157.51,3124.0,157.41,157.51,157.32,157.51,3124.0
2023-03-29 12:30:00,157.52,157.67,157.49,157.55,6677.0,157.52,157.67,157.49,157.55,6677.0
2023-03-29 12:35:00,157.55,157.67,157.55,157.59,5189.0,157.55,157.67,157.55,157.59,5189.0
2023-03-29 12:40:00,157.54,157.61,157.39,157.51,5204.0,157.54,157.61,157.39,157.51,5204.0
2023-03-29 12:45:00,157.46,157.6,157.39,157.56,4349.0,157.46,157.6,157.39,157.56,4349.0
2023-03-29 12:50:00,157.62,157.75,157.62,157.63,5011.0,157.62,157.75,157.62,157.63,5011.0
2023-03-29 12:55:00,157.64,157.68,157.54,157.58,4850.0,157.64,157.68,157.54,157.58,4850.0
2023-03-29 13:00:00,157.58,157.79,157.55,157.74,5905.0,157.58,157.79,157.55,157.74,5905.0
2023-03-29 13:05:00,157.74,157.76,157.68,157.7,3798.0,157.74,157.76,157.68,157.7,3798.0
2023-03-29 13:10:00,157.7,157.78,157.6,157.66,7383.0,157.7,157.78,157.6,157.66,7383.0
2023-03-29 13:15:00,157.68,157.68,157.48,157.51,3369.0,157.68,157.68,157.48,157.51,3369.0
2023-03-29 13:20:00,157.51,157.57,157.28,157.43,2020.0,157.51,157.57,157.28,157.43,2020.0
2023-03-29 13:25:00,157.5,157.58,157.44,157.58,2671.0,157.5,157.58,157.44,157.58,2671.0
2023-03-29 13:30:00,157.54,157.67,157.5,157.5,4750.0,157.54,157.67,157.5,157.5,4750.0
2023-03-29 13:35:00,157.54,157.54,157.42,157.42,2550.0,157.54,157.54,157.42,157.42,2550.0
2023-03-29 13:40:00,157.46,157.46,157.32,157.32,1000.0,157.46,157.46,157.32,157.32,1000.0
2023-03-29 13:45:00,157.27,157.5,157.2,157.5,6012.0,157.27,157.5,157.2,157.5,6012.0
2023-03-29 13:50:00,157.57,157.66,157.5,157.55,6508.0,157.57,157.66,157.5,157.55,6508.0
2023-03-29 13:55:00,157.55,157.63,157.48,157.62,8133.0,157.55,157.63,157.48,157.62,8133.0
2023-03-29 14:00:00,157.61,157.61,157.48,157.6,3004.0,157.61,157.61,157.48,157.6,3004.0
2023-03-29 14:05:00,157.58,157.65,157.52,157.56,4405.0,157.58,157.65,157.52,157.56,4405.0
2023-03-29 14:10:00,157.59,157.87,157.55,157.83,5918.0,157.59,157.87,157.55,157.83,5918.0
2023-03-29 14:15:00,157.77,157.99,157.77,157.99,8689.0,157.77,157.99,157.77,157.99,8689.0
2023-03-29 14:20:00,157.99,158.12,157.89,158.01,12007.0,157.99,158.12,157.89,158.01,12007.0
2023-03-29 14:25:00,158.03,158.14,157.97,157.97,5800.0,158.03,158.14,157.97,157.97,5800.0
2023-03-29 14:30:00,157.91,158.16,157.89,158.16,13159.0,157.91,158.16,157.89,158.16,13159.0
2023-03-29 14:35:00,158.16,158.16,157.91,157.97,14680.0,158.16,158.16,157.91,157.97,14680.0
2023-03-29 14:40:00,157.97,158.03,157.92,157.99,9921.0,157.97,158.03,157.92,157.99,9921.0
2023-03-29 14:45:00,158.0,158.16,157.83,158.08,5330.0,158.0,158.16,157.83,158.08,5330.0
2023-03-29 14:50:00,158.07,158.1,157.9,158.08,4360.0,158.07,158.1,157.9,158.08,4360.0
2023-03-29 14:55:00,158.06,158.06,157.9,157.93,7209.0,158.06,158.06,157.9,157.93,7209.0
2023-03-29 15:00:00,157.9,158.05,157.76,157.98,9618.0,157.9,158.05,157.76,157.98,9618.0
2023-03-29 15:05:00,157.88,158.04,157.75,157.95,5745.0,157.88,158.04,157.75,157.95,5745.0
2023-03-29 15:10:00,157.96,158.01,157.82,157.89,22260.0,157.96,158.01,157.82,157.89,22260.0
2023-03-29 15:15:00,157.88,157.98,157.81,157.86,12803.0,157.88,157.98,157.81,157.86,12803.0
2023-03-29 15:20:00,157.86,157.95,157.82,157.92,5774.0,157.86,157.95,157.82,157.92,5774.0
2023-03-29 15:25:00,157.88,157.88,157.55,157.7,15560.0,157.88,157.88,157.55,157.7,15560.0
2023-03-29 15:30:00,157.67,157.71,157.52,157.61,14656.0,157.67,157.71,157.52,157.61,14656.0
2023-03-29 15:35:00,157.58,157.65,157.52,157.52,11829.0,157.58,157.65,157.52,157.52,11829.0
2023-03-29 15:40:00,157.52,157.89,157.4,157.78,32404.0,157.52,157.89,157.4,157.78,32404.0
2023-03-29 15:45:00,157.77,157.9,157.63,157.85,19432.0,157.77,157.9,157.63,157.85,19432.0
2023-03-29 15:50:00,157.82,158.36,157.82,158.21,61377.0,157.82,158.36,157.82,158.21,61377.0
2023-03-29 15:55:00,158.14,158.14,157.81,157.94,75197.0,158.14,158.14,157.81,157.94,75197.0
2023-03-30 09:30:00,154.51,155.49,154.38,155.33,181724.0,154.51,155.49,154.38,155.33,181724.0
2023-03-30 09:35:00,155.3,155.4,154.58,154.89,116396.0,155.3,155.4,154.58,154.89,116396.0
2023-03-30 09:40:00,154.88,155.98,154.88,155.97,75193.0,154.88,155.98,154.88,155.97,75193.0
2023-03-30 09:45:00,156.0,156.49,155.02,155.56,83799.0,156.0,156.49,155.02,155.56,83799.0
2023-03-30 09:50:00,155.68,155.94,155.17,155.74,82513.0,155.68,155.94,155.17,155.74,82513.0
2023-03-30 09:55:00,155.65,155.73,154.22,154.24,103168.0,155.65,155.73,154.22,154.24,103168.0
2023-03-30 10:00:00,154.27,154.45,153.53,153.87,107803.0,154.27,154.45,153.53,153.87,107803.0
2023-03-30 10:05:00,153.86,154.02,153.31,153.69,84926.0,153.86,154.02,153.31,153.69,84926.0
2023-03-30 10:10:00,153.76,153.81,152.81,152.86,73236.0,153.76,153.81,152.81,152.86,73236.0
2023-03-30 10:15:00,152.86,153.05,152.31,152.87,67835.0,152.86,153.05,152.31,152.87,67835.0
2023-03-30 10:20:00,152.82,153.17,152.16,152.31,44012.0,152.82,153.17,152.16,152.31,44012.0
2023-03-30 10:25:00,152.31,152.77,152.06,152.74,49117.0,152.31,152.77,152.06,152.74,49117.0
2023-03-30 10:30:00,152.69,153.0,152.45,152.56,40002.0,152.69,153.0,152.45,152.56,40002.0
2023-03-30 10:35:00,152.52,152.94,152.18,152.84,32561.0,152.52,152.94,152.18,152.84,32561.0
2023-03-30 10:40:00,152.79,153.38,152.76,153.17,46328.0,152.79,153.38,152.76,153.17,46328.0
2023-03-30 10:45:00,153.27,153.6,153.11,153.56,22397.0,153.27,153.6,153.11,153.56,22397.0
2023-03-30 10:50:00,153.5,154.2,153.4,154.02,30348.0,153.5,154.2,153.4,154.02,30348.0
2023-03-30 10:55:00,153.99,154.14,153.61,153.78,18475.0,153.99,154.14,153.61,153.78,18475.0
2023-03-30 11:00:00,153.72,153.72,153.25,153.48,20024.0,153.72,153.72,153.25,153.48,20024.0
2023-03-30 11:05:00,153.46,153.8,153.37,153.58,16714.0,153.46,153.8,153.37,153.58,16714.0
2023-03-30 11:10:00,153.53,153.79,153.39,153.73,20530.0,153.53,153.79,153.39,153.73,20530.0
2023-03-30 11:15:00,153.77,153.78,153.22,153.43,16811.0,153.77,153.78,153.22,153.43,16811.0
2023-03-30 11:20:00,153.46,153.47,153.09,153.36,8181.0,153.46,153.47,153.09,153.36,8181.0
2023-03-30 11:25:00,153.29,153.5,153.07,153.47,6817.0,153.29,153.5,153.07,153.47,6817.0
2023-03-30 11:30:00,153.46,153.83,153.19,153.82,17748.0,153.46,153.83,153.19,153.82,17748.0
2023-03-30 11:35:00,153.8,154.51,153.8,154.51,62027.0,153.8,154.51,153.8,154.51,62027.0
2023-03-30 11:40:00,154.5,154.92,154.37,154.73,57558.0,154.5,154.92,154.37,154.73,57558.0
2023-03-30 11:45:00,154.74,154.86,154.43,154.43,19663.0,154.74,154.86,154.43,154.43,19663.0
2023-03-30 11:50:00,154.45,154.81,154.34,154.63,19835.0,154.45,154.81,154.34,154.63,19835.0
2023-03-30 11:55:00,154.55,154.55,154.23,154.4,10911.0,154.55,154.55,154.23,154.4,10911.0
2023-03-30 12:00:00,154.44,154.54,154.23,154.51,12607.0,154.44,154.54,154.23,154.51,12607.0
2023-03-30 12:05:00,154.56,154.68,154.44,154.65,15375.0,154.56,154.68,154.44,154.65,15375.0
2023-03-30 12:10:00,154.58,154.77,154.57,154.57,13649.0,154.58,154.77,154.57,154.57,13649.0
2023-03-30 12:15:00,154.58,154.66,154.26,154.26,8925.0,154.58,154.66,154.26,154.26,8925.0
2023-03-30 12:20:00,154.15,154.4,153.91,154.28,19141.0,154.15,154.4,153.91,154.28,19141.0
2023-03-30 12:25:00,154.28,154.36,153.89,153.97,9159.0,154.28,154.36,153.89,153.97,9159.0
2023-03-30 12:30:00,154.03,154.13,153.87,154.09,12873.0,154.03,154.13,153.87,154.09,12873.0
2023-03-30 12:35:00,154.07,154.3,153.89,154.01,21200.0,154.07,154.3,153.89,154.01,21200.0
2023-03-30 12:40:00,154.02,154.15,153.88,153.94,3558.0,154.02,154.15,153.88,153.94,3558.0
2023-03-30 12:45:00,153.97,154.29,153.9,154.18,7029.0,153.97,154.29,153.9,154.18,7029.0
2023-03-30 12:50:00,154.2,154.42,154.2,154.29,7922.0,154.2,154.42,154.2,154.29,7922.0
2023-03-30 12:55:00,154.38,154.38,154.04,154.04,11300.0,154.38,154.38,154.04,154.04,11300.0
2023-03-30 13:00:00,153.98,154.03,153.84,153.84,4045.0,153.98,154.03,153.84,153.84,4045.0
2023-03-30 13:05:00,153.82,153.91,153.65,153.76,11601.0,153.82,153.91,153.65,153.76,11601.0
2023-03-30 13:10:00,153.84,153.84,153.38,153.47,7137.0,153.84,153.84,153.38,153.47,7137.0
2023-03-30 13:15:00,153.5,153.58,153.39,153.49,6253.0,153.5,153.58,153.39,153.49,6253.0
2023-03-30 13:20:00,153.46,153.83,153.42,153.43,9259.0,153.46,153.83,153.42,153.43,9259.0
2023-03-30 13:25:00,153.41,153.46,153.34,153.42,5898.0,153.41,153.46,153.34,153.42,5898.0
2023-03-30 13:30:00,153.43,153.43,153.13,153.13,22190.0,153.43,153.43,153.13,153.13,22190.0
2023-03-30 13:35:00,153.11,153.12,152.88,152.89,16406.0,153.11,153.12,152.88,152.89,16406.0
2023-03-30 13:40:00,152.9,152.97,152.73,152.75,9779.0,152.9,152.97,152.73,152.75,9779.0
2023-03-30 13:45:00,152.74,152.9,152.7,152.75,15583.0,152.74,152.9,152.7,152.75,15583.0
2023-03-30 13:50:00,152.8,152.88,152.72,152.74,4432.0,152.8,152.88,152.72,152.74,4432.0
2023-03-30 13:55:00,152.72,152.86,152.64,152.83,15638.0,152.72,152.86,152.64,152.83,15638.0
2023-03-30 14:00:00,152.86,153.13,152.84,153.13,15325.0,152.86,153.13,152.84,153.13,15325.0
2023-03-30 14:05:00,153.09,153.37,153.08,153.2,12777.0,153.09,153.37,153.08,153.2,12777.0
2023-03-30 14:10:00,153.24,153.24,152.88,153.12,14548.0,153.24,153.24,152.88,153.12,14548.0
2023-03-30 14:15:00,153.03,153.1,152.99,152.99,3080.0,153.03,153.1,152.99,152.99,3080.0
2023-03-30 14:20:00,153.01,153.13,152.83,152.92,10616.0,153.01,153.13,152.83,152.92,10616.0
2023-03-30 14:25:00,152.96,153.14,152.85,153.11,7946.0,152.96,153.14,152.85,153.11,7946.0
2023-03-30 14:30:00,153.13,153.2,153.06,153.15,7750.0,153.13,153.2,153.06,153.15,7750.0
2023-03-30 14:35:00,153.19,153.37,153.08,153.15,13383.0,153.19,153.37,153.08,153.15,13383.0
2023-03-30 14:40:00,153.18,153.2,153.0,153.01,9603.0,153.18,153.2,153.0,153.01,9603.0
2023-03-30 14:45:00,153.06,153.38,153.01,153.38,4532.0,153.06,153.38,153.01,153.38,4532.0
2023-03-30 14:50:00,153.36,153.53,153.29,153.42,8855.0,153.36,153.53,153.29,153.42,8855.0
2023-03-30 14:55:00,153.39,153.52,153.31,153.39,16213.0,153.39,153.52,153.31,153.39,16213.0
2023-03-30 15:00:00,153.41,153.73,153.31,153.66,22407.0,153.41,153.73,153.31,153.66,22407.0
2023-03-30 15:05:00,153.66,153.88,153.54,153.67,10084.0,153.66,153.88,153.54,153.67,10084.0
2023-03-30 15:10:00,153.67,153.96,153.67,153.8,16574.0,153.67,153.96,153.67,153.8,16574.0
2023-03-30 15:15:00,153.8,153.82,153.57,153.59,13591.0,153.8,153.82,153.57,153.59,13591.0
2023-03-30 15:20:00,153.63,153.7,153.55,153.59,7043.0,153.63,153.7,153.55,153.59,7043.0
2023-03-30 15:25:00,153.59,153.65,153.4,153.51,12457.0,153.59,153.65,153.4,153.51,12457.0
2023-03-30 15:30:00,153.47,153.62,153.4,153.59,14253.0,153.47,153.62,153.4,153.59,14253.0
2023-03-30 15:35:00,153.62,153.74,153.57,153.6,13627.0,153.62,153.74,153.57,153.6,13627.0
2023-03-30 15:40:00,153.58,153.78,153.57,153.72,24958.0,153.58,153.78,153.57,153.72,24958.0
2023-03-30 15:45:00,153.69,153.69,153.41,153.51,27438.0,153.69,153.69,153.41,153.51,27438.0
2023-03-30 15:50:00,153.56,153.99,153.53,153.92,101370.0,153.56,153.99,153.53,153.92,101370.0
2023-03-30 15:55:00,153.88,153.92,153.71,153.79,113284.0,153.88,153.92,153.71,153.79,113284.0
2023-03-31 09:30:00,151.48,152.07,151.02,151.89,112828.0,151.48,152.07,151.02,151.89,112828.0
2023-03-31 09:35:00,151.92,152.05,151.04,151.25,74848.0,151.92,152.05,151.04,151.25,74848.0
2023-03-31 09:40:00,151.28,151.34,150.32,150.38,133644.0,151.28,151.34,150.32,150.38,133644.0
2023-03-31 09:45:00,150.38,152.03,150.36,151.79,116670.0,150.38,152.03,150.36,151.79,116670.0
2023-03-31 09:50:00,151.75,151.87,150.64,150.86,37397.0,151.75,151.87,150.64,150.86,37397.0
2023-03-31 09:55:00,150.7,150.72,150.07,150.23,57267.0,150.7,150.72,150.07,150.23,57267.0
2023-03-31 10:00:00,150.28,150.43,149.81,150.09,59902.0,150.28,150.43,149.81,150.09,59902.0
2023-03-31 10:05:00,150.15,150.24,149.84,149.96,47150.0,150.15,150.24,149.84,149.96,47150.0
2023-03-31 10:10:00,150.05,150.27,149.6,149.63,46437.0,150.05,150.27,149.6,149.63,46437.0
2023-03-31 10:15:00,149.65,150.26,149.58,150.09,30270.0,149.65,150.26,149.58,150.09,30270.0
2023-03-31 10:20:00,150.07,150.88,149.99,150.76,31443.0,150.07,150.88,149.99,150.76,31443.0
2023-03-31 10:25:00,150.84,151.81,150.8,151.6,46755.0,150.84,151.81,150.8,151.6,46755.0
2023-03-31 10:30:00,151.6,151.77,151.35,151.49,21220.0,151.6,151.77,151.35,151.49,21220.0
2023-03-31 10:35:00,151.54,151.6,151.02,151.14,24304.0,151.54,151.6,151.02,151.14,24304.0
2023-03-31 10:40:00,151.12,151.25,150.57,150.63,21807.0,151.12,151.25,150.57,150.63,21807.0
2023-03-31 10:45:00,150.61,151.0,150.53,150.74,19293.0,150.61,151.0,150.53,150.74,19293.0
2023-03-31 10:50:00,150.71,150.73,150.16,150.31,28198.0,150.71,150.73,150.16,150.31,28198.0
2023-03-31 10:55:00,150.33,150.69,150.26,150.57,18143.0,150.33,150.69,150.26,150.57,18143.0
2023-03-31 11:00:00,150.58,150.85,150.34,150.63,32404.0,150.58,150.85,150.34,150.63,32404.0
2023-03-31 11:05:00,150.66,150.85,150.58,150.58,19212.0,150.66,150.85,150.58,150.58,19212.0
2023-03-31 11:10:00,150.62,150.62,150.21,150.45,25985.0,150.62,150.62,150.21,150.45,25985.0
2023-03-31 11:15:00,150.43,150.46,150.02,150.41,16953.0,150.43,150.46,150.02,150.41,16953.0
2023-03-31 11:20:00,150.44,150.57,150.36,150.54,12076.0,150.44,150.57,150.36,150.54,12076.0
2023-03-31 11:25:00,150.65,150.7,150.25,150.25,11794.0,150.65,150.7,150.25,150.25,11794.0
2023-03-31 11:30:00,150.24,150.26,149.88,150.0,32606.0,150.24,150.26,149.88,150.0,32606.0
2023-03-31 11:35:00,150.0,150.03,149.81,149.94,19569.0,150.0,150.03,149.81,149.94,19569.0
2023-03-31 11:40:00,150.0,150.14,150.0,150.08,18450.0,150.0,150.14,150.0,150.08,18450.0
2023-03-31 11:45:00,150.04,150.21,149.88,150.08,10940.0,150.04,150.21,149.88,150.08,10940.0
2023-03-31 11:50:00,150.08,150.38,150.08,150.23,11102.0,150.08,150.38,150.08,150.23,11102.0
2023-03-31 11:55:00,150.19,150.21,149.87,150.07,26652.0,150.19,150.21,149.87,150.07,26652.0
2023-03-31 12:00:00,150.01,150.27,149.9,150.22,45486.0,150.01,150.27,149.9,150.22,45486.0
2023-03-31 12:05:00,150.22,150.25,149.97,150.25,8550.0,150.22,150.25,149.97,150.25,8550.0
2023-03-31 12:10:00,150.2,150.37,150.19,150.29,5405.0,150.2,150.37,150.19,150.29,5405.0
2023-03-31 12:15:00,150.26,150.33,150.15,150.33,11188.0,150.26,150.33,150.15,150.33,11188.0
2023-03-31 12:20:00,150.34,150.39,150.0,150.2,5554.0,150.34,150.39,150.0,150.2,5554.0
2023-03-31 12:25:00,150.19,150.27,150.04,150.19,9841.0,150.19,150.27,150.04,150.19,9841.0
2023-03-31 12:30:00,150.13,150.16,149.85,149.9,14357.0,150.13,150.16,149.85,149.9,14357.0
2023-03-31 12:35:00,149.99,150.32,149.92,150.31,17429.0,149.99,150.32,149.92,150.31,17429.0
2023-03-31 12:40:00,150.29,150.47,150.23,150.24,14169.0,150.29,150.47,150.23,150.24,14169.0
2023-03-31 12:45:00,150.3,151.18,150.26,151.17,25701.0,150.3,151.18,150.26,151.17,25701.0
2023-03-31 12:50:00,151.11,151.27,150.92,151.17,32974.0,151.11,151.27,150.92,151.17,32974.0
2023-03-31 12:55:00,151.19,151.35,151.1,151.22,17993.0,151.19,151.35,151.1,151.22,17993.0
2023-03-31 13:00:00,151.26,151.49,151.1,151.11,20643.0,151.26,151.49,151.1,151.11,20643.0
2023-03-31 13:05:00,151.11,151.12,150.84,151.07,9671.0,151.11,151.12,150.84,151.07,9671.0
2023-03-31 13:10:00,151.02,151.02,150.75,150.81,10414.0,151.02,151.02,150.75,150.81,10414.0
2023-03-31 13:15:00,150.8,150.96,150.74,150.86,6421.0,150.8,150.96,150.74,150.86,6421.0
2023-03-31 13:20:00,150.9,151.07,150.89,150.92,4135.0,150.9,151.07,150.89,150.92,4135.0
2023-03-31 13:25:00,150.92,151.0,150.68,150.68,4857.0,150.92,151.0,150.68,150.68,4857.0
2023-03-31 13:30:00,150.68,150.78,150.58,150.77,10019.0,150.68,150.78,150.58,150.77,10019.0
2023-03-31 13:35:00,150.77,150.79,150.48,150.49,11149.0,150.77,150.79,150.48,150.49,11149.0
2023-03-31 13:40:00,150.44,150.45,150.24,150.24,6751.0,150.44,150.45,150.24,150.24,6751.0
2023-03-31 13:45:00,150.27,150.27,150.1,150.18,10481.0,150.27,150.27,150.1,150.18,10481.0
2023-03-31 13:50:00,150.22,150.38,150.22,150.37,6337.0,150.22,150.38,150.22,150.37,6337.0
2023-03-31 13:55:00,150.35,150.4,150.08,150.32,10704.0,150.35,150.4,150.08,150.32,10704.0
2023-03-31 14:00:00,150.31,150.51,150.28,150.44,6546.0,150.31,150.51,150.28,150.44,6546.0
2023-03-31 14:05:00,150.44,150.46,150.37,150.38,4383.0,150.44,150.46,150.37,150.38,4383.0
2023-03-31 14:10:00,150.37,150.42,150.22,150.26,7791.0,150.37,150.42,150.22,150.26,7791.0
2023-03-31 14:15:00,150.24,150.36,150.15,150.17,7899.0,150.24,150.36,150.15,150.17,7899.0
2023-03-31 14:20:00,150.19,150.43,150.18,150.29,16274.0,150.19,150.43,150.18,150.29,16274.0
2023-03-31 14:25:00,150.29,150.29,149.99,150.13,32849.0,150.29,150.29,149.99,150.13,32849.0
2023-03-31 14:30:00,150.15,150.29,150.05,150.22,17498.0,150.15,150.29,150.05,150.22,17498.0
2023-03-31 14:35:00,150.22,150.23,150.06,150.09,12460.0,150.22,150.23,150.06,150.09,12460.0
2023-03-31 14:40:00,150.12,150.31,150.09,150.22,11824.0,150.12,150.31,150.09,150.22,11824.0
2023-03-31 14:45:00,150.22,150.4,150.2,150.4,6779.0,150.22,150.4,150.2,150.4,6779.0
2023-03-31 14:50:00,150.39,150.47,150.33,150.47,10743.0,150.39,150.47,150.33,150.47,10743.0
2023-03-31 14:55:00,150.43,150.43,150.26,150.26,11294.0,150.43,150.43,150.26,150.26,11294.0
2023-03-31 15:00:00,150.24,150.32,150.13,150.21,16739.0,150.24,150.32,150.13,150.21,16739.0
2023-03-31 15:05:00,150.22,150.23,150.1,150.21,7826.0,150.22,150.23,150.1,150.21,7826.0
2023-03-31 15:10:00,150.24,150.36,150.21,150.26,10429.0,150.24,150.36,150.21,150.26,10429.0
2023-03-31 15:15:00,150.25,150.33,150.16,150.28,7756.0,150.25,150.33,150.16,150.28,7756.0
2023-03-31 15:20:00,150.29,150.32,150.05,150.19,16899.0,150.29,150.32,150.05,150.19,16899.0
2023-03-31 15:25:00,150.19,150.33,150.19,150.26,7654.0,150.19,150.33,150.19,150.26,7654.0
2023-03-31 15:30:00,150.24,150.29,150.12,150.19,16086.0,150.24,150.29,150.12,150.19,16086.0
2023-03-31 15:35:00,150.19,150.33,149.99,150.03,33262.0,150.19,150.33,149.99,150.03,33262.0
2023-03-31 15:40:00,150.01,150.16,149.97,150.06,16344.0,150.01,150.16,149.97,150.06,16344.0
2023-03-31 15:45:00,150.02,150.25,149.99,150.0,43126.0,150.02,150.25,149.99,150.0,43126.0
2023-03-31 15:50:00,150.04,150.86,150.04,150.82,92848.0,150.04,150.86,150.04,150.82,92848.0
2023-03-31 15:55:00,150.81,151.08,150.78,150.9,107094.0,150.81,151.08,150.78,150.9,107094.0
2023-04-03 09:30:00,150.0,151.09,149.41,150.73,80286.0,150.0,151.09,149.41,150.73,80286.0
2023-04-03 09:35:00,150.62,150.91,149.91,150.06,27944.0,150.62,150.91,149.91,150.06,27944.0
2023-04-03 09:40:00,150.16,150.16,149.6,149.78,32732.0,150.16,150.16,149.6,149.78,32732.0
2023-04-03 09:45:00,149.74,150.69,149.67,150.68,41278.0,149.74,150.69,149.67,150.68,41278.0
2023-04-03 09:50:00,150.69,150.69,150.04,150.1,17581.0,150.69,150.69,150.04,150.1,17581.0
2023-04-03 09:55:00,150.11,150.14,149.45,149.74,22050.0,150.11,150.14,149.45,149.74,22050.0
2023-04-03 10:00:00,149.9,150.52,149.8,150.28,21987.0,149.9,150.52,149.8,150.28,21987.0
2023-04-03 10:05:00,150.25,150.36,149.9,150.15,23552.0,150.25,150.36,149.9,150.15,23552.0
2023-04-03 10:10:00,150.12,150.26,149.67,149.7,12009.0,150.12,150.26,149.67,149.7,12009.0
2023-04-03 10:15:00,149.73,150.27,149.45,150.18,16532.0,149.73,150.27,149.45,150.18,16532.0
2023-04-03 10:20:00,150.15,150.4,150.1,150.15,9567.0,150.15,150.4,150.1,150.15,9567.0
2023-04-03 10:25:00,150.27,150.61,150.27,150.33,11613.0,150.27,150.61,150.27,150.33,11613.0
2023-04-03 10:30:00,150.35,150.49,150.17,150.43,15246.0,150.35,150.49,150.17,150.43,15246.0
2023-04-03 10:35:00,150.47,150.64,150.0,150.07,23726.0,150.47,150.64,150.0,150.07,23726.0
2023-04-03 10:40:00,150.0,150.0,149.04,149.09,20078.0,150.0,150.0,149.04,149.09,20078.0
2023-04-03 10:45:00,149.1,149.68,149.06,149.31,20991.0,149.1,149.68,149.06,149.31,20991.0
2023-04-03 10:50:00,149.34,149.65,149.09,149.58,45614.0,149.34,149.65,149.09,149.58,45614.0
2023-04-03 10:55:00,149.58,149.59,148.66,148.71,63571.0,149.58,149.59,148.66,148.71,63571.0
2023-04-03 11:00:00,148.73,149.21,148.72,148.94,21620.0,148.73,149.21,148.72,148.94,21620.0
2023-04-03 11:05:00,148.9,148.95,148.53,148.86,15819.0,148.9,148.95,148.53,148.86,15819.0
2023-04-03 11:10:00,148.93,149.0,148.65,148.96,35036.0,148.93,149.0,148.65,148.96,35036.0
2023-04-03 11:15:00,148.91,149.6,148.88,149.49,29953.0,148.91,149.6,148.88,149.49,29953.0
2023-04-03 11:20:00,149.5,149.67,149.24,149.53,8093.0,149.5,149.67,149.24,149.53,8093.0
2023-04-03 11:25:00,149.49,149.71,149.47,149.47,6309.0,149.49,149.71,149.47,149.47,6309.0
2023-04-03 11:30:00,149.41,149.73,149.25,149.61,14407.0,149.41,149.73,149.25,149.61,14407.0
2023-04-03 11:35:00,149.68,149.72,149.54,149.58,4209.0,149.68,149.72,149.54,149.58,4209.0
2023-04-03 11:40:00,149.63,149.84,149.61,149.75,11651.0,149.63,149.84,149.61,149.75,11651.0
2023-04-03 11:45:00,149.67,150.09,149.67,150.02,21600.0,149.67,150.09,149.67,150.02,21600.0
2023-04-03 11:50:00,150.06,150.13,149.91,149.92,7771.0,150.06,150.13,149.91,149.92,7771.0
2023-04-03 11:55:00,149.95,150.07,149.82,149.91,12123.0,149.95,150.07,149.82,149.91,12123.0
2023-04-03 12:00:00,149.91,149.96,149.77,149.83,8912.0,149.91,149.96,149.77,149.83,8912.0
2023-04-03 12:05:00,149.87,149.89,149.75,149.75,10709.0,149.87,149.89,149.75,149.75,10709.0
2023-04-03 12:10:00,149.75,150.0,149.68,149.9,14000.0,149.75,150.0,149.68,149.9,14000.0
2023-04-03 12:15:00,149.9,149.9,149.6,149.69,7228.0,149.9,149.9,149.6,149.69,7228.0
2023-04-03 12:20:00,149.71,149.76,149.51,149.64,3034.0,149.71,149.76,149.51,149.64,3034.0
2023-04-03 12:25:00,149.69,149.78,149.62,149.66,5917.0,149.69,149.78,149.62,149.66,5917.0
2023-04-03 12:30:00,149.61,149.66,149.53,149.63,2827.0,149.61,149.66,149.53,149.63,2827.0
2023-04-03 12:35:00,149.65,149.67,149.47,149.62,4477.0,149.65,149.67,149.47,149.62,4477.0
2023-04-03 12:40:00,149.65,149.65,149.31,149.39,4668.0,149.65,149.65,149.31,149.39,4668.0
2023-04-03 12:45:00,149.38,149.39,149.27,149.29,2146.0,149.38,149.39,149.27,149.29,2146.0
2023-04-03 12:50:00,149.28,149.36,149.07,149.07,5009.0,149.28,149.36,149.07,149.07,5009.0
2023-04-03 12:55:00,149.08,149.17,148.94,149.1,9062.0,149.08,149.17,148.94,149.1,9062.0
2023-04-03 13:00:00,149.0,149.0,148.78,148.88,9668.0,149.0,149.0,148.78,148.88,9668.0
2023-04-03 13:05:00,148.82,149.29,148.77,149.27,45144.0,148.82,149.29,148.77,149.27,45144.0
2023-04-03 13:10:00,149.23,149.36,149.19,149.24,7160.0,149.23,149.36,149.19,149.24,7160.0
2023-04-03 13:15:00,149.29,149.32,149.13,149.29,5148.0,149.29,149.32,149.13,149.29,5148.0
2023-04-03 13:20:00,149.31,149.31,149.13,149.2,9674.0,149.31,149.31,149.13,149.2,9674.0
2023-04-03 13:25:00,149.11,149.2,148.82,148.84,12094.0,149.11,149.2,148.82,148.84,12094.0
2023-04-03 13:30:00,148.87,149.33,148.86,149.33,3951.0,148.87,149.33,148.86,149.33,3951.0
2023-04-03 13:35:00,149.22,149.48,149.19,149.44,8331.0,149.22,149.48,149.19,149.44,8331.0
2023-04-03 13:40:00,149.4,149.48,149.2,149.21,4698.0,149.4,149.48,149.2,149.21,4698.0
2023-04-03 13:45:00,149.24,149.24,149.05,149.15,4179.0,149.24,149.24,149.05,149.15,4179.0
2023-04-03 13:50:00,149.09,149.22,149.08,149.22,7400.0,149.09,149.22,149.08,149.22,7400.0
2023-04-03 13:55:00,149.17,149.26,149.11,149.19,4481.0,149.17,149.26,149.11,149.19,4481.0
2023-04-03 14:00:00,149.23,149.35,149.04,149.04,8541.0,149.23,149.35,149.04,149.04,8541.0
2023-04-03 14:05:00,149.01,149.09,148.95,149.02,7942.0,149.01,149.09,148.95,149.02,7942.0
2023-04-03 14:10:00,148.94,149.16,148.94,148.97,4700.0,148.94,149.16,148.94,148.97,4700.0
2023-04-03 14:15:00,148.97,149.16,148.92,149.13,6927.0,148.97,149.16,148.92,149.13,6927.0
2023-04-03 14:20:00,149.15,149.16,148.98,149.01,4812.0,149.15,149.16,148.98,149.01,4812.0
2023-04-03 14:25:00,149.03,149.12,148.98,149.09,7696.0,149.03,149.12,148.98,149.09,7696.0
2023-04-03 14:30:00,149.03,149.18,149.01,149.08,5035.0,149.03,149.18,149.01,149.08,5035.0
2023-04-03 14:35:00,149.05,149.18,149.02,149.15,7778.0,149.05,149.18,149.02,149.15,7778.0
2023-04-03 14:40:00,149.11,149.15,148.94,148.94,8653.0,149.11,149.15,148.94,148.94,8653.0
2023-04-03 14:45:00,149.0,149.35,148.9,149.35,8160.0,149.0,149.35,148.9,149.35,8160.0
2023-04-03 14:50:00,149.36,149.39,149.27,149.27,4696.0,149.36,149.39,149.27,149.27,4696.0
2023-04-03 14:55:00,149.26,149.33,149.17,149.25,6473.0,149.26,149.33,149.17,149.25,6473.0
2023-04-03 15:00:00,149.33,149.43,149.33,149.36,4267.0,149.33,149.43,149.33,149.36,4267.0
2023-04-03 15:05:00,149.35,149.6,149.35,149.53,6207.0,149.35,149.6,149.35,149.53,6207.0
2023-04-03 15:10:00,149.53,149.69,149.45,149.68,16830.0,149.53,149.69,149.45,149.68,16830.0
2023-04-03 15:15:00,149.57,149.57,149.45,149.53,5876.0,149.57,149.57,149.45,149.53,5876.0
2023-04-03 15:20:00,149.49,149.58,149.41,149.48,10879.0,149.49,149.58,149.41,149.48,10879.0
2023-04-03 15:25:00,149.5,149.67,149.44,149.59,17479.0,149.5,149.67,149.44,149.59,17479.0
2023-04-03 15:30:00,149.59,149.83,149.44,149.67,9892.0,149.59,149.83,149.44,149.67,9892.0
2023-04-03 15:35:00,149.64,149.75,149.56,149.56,13258.0,149.64,149.75,149.56,149.56,13258.0
2023-04-03 15:40:00,149.53,149.64,149.43,149.59,21195.0,149.53,149.64,149.43,149.59,21195.0
2023-04-03 15:45:00,149.53,149.64,149.42,149.46,40641.0,149.53,149.64,149.42,149.46,40641.0
2023-04-03 15:50:00,149.46,149.46,149.11,149.21,27921.0,149.46,149.46,149.11,149.21,27921.0
2023-04-03 15:55:00,149.18,149.28,149.05,149.21,63446.0,149.18,149.28,149.05,149.21,63446.0
2023-04-04 09:30:00,149.59,150.6,149.51,149.99,44847.0,149.59,150.6,149.51,149.99,44847.0
2023-04-04 09:35:00,149.99,151.03,149.91,150.25,29343.0,149.99,151.03,149.91,150.25,29343.0
2023-04-04 09:40:00,150.25,150.38,148.71,148.81,50610.0,150.25,150.38,148.71,148.81,50610.0
2023-04-04 09:45:00,148.81,149.04,148.25,148.5,30260.0,148.81,149.04,148.25,148.5,30260.0
2023-04-04 09:50:00,148.43,148.54,147.58,147.86,45611.0,148.43,148.54,147.58,147.86,45611.0
2023-04-04 09:55:00,147.87,148.15,147.31,147.98,31145.0,147.87,148.15,147.31,147.98,31145.0
2023-04-04 10:00:00,148.09,148.48,147.76,148.02,51122.0,148.09,148.48,147.76,148.02,51122.0
2023-04-04 10:05:00,148.03,148.18,147.8,148.02,21371.0,148.03,148.18,147.8,148.02,21371.0
2023-04-04 10:10:00,148.0,148.08,147.81,147.82,25910.0,148.0,148.08,147.81,147.82,25910.0
2023-04-04 10:15:00,147.92,147.96,147.31,147.5,26780.0,147.92,147.96,147.31,147.5,26780.0
2023-04-04 10:20:00,147.57,147.57,146.74,146.74,44796.0,147.57,147.57,146.74,146.74,44796.0
2023-04-04 10:25:00,146.79,147.63,146.78,147.4,37509.0,146.79,147.63,146.78,147.4,37509.0
2023-04-04 10:30:00,147.39,147.8,147.38,147.77,20110.0,147.39,147.8,147.38,147.77,20110.0
2023-04-04 10:35:00,147.75,147.98,147.61,147.79,20775.0,147.75,147.98,147.61,147.79,20775.0
2023-04-04 10:40:00,147.79,147.89,147.33,147.89,43862.0,147.79,147.89,147.33,147.89,43862.0
2023-04-04 10:45:00,147.92,147.95,147.54,147.68,14408.0,147.92,147.95,147.54,147.68,14408.0
2023-04-04 10:50:00,147.63,148.07,147.63,147.89,20414.0,147.63,148.07,147.63,147.89,20414.0
2023-04-04 10:55:00,147.89,148.0,147.69,147.86,24975.0,147.89,148.0,147.69,147.86,24975.0
2023-04-04 11:00:00,147.84,147.91,147.49,147.62,12773.0,147.84,147.91,147.49,147.62,12773.0
2023-04-04 11:05:00,147.65,147.88,147.54,147.64,14483.0,147.65,147.88,147.54,147.64,14483.0
2023-04-04 11:10:00,147.64,148.13,147.55,148.05,17271.0,147.64,148.13,147.55,148.05,17271.0
2023-04-04 11:15:00,148.02,148.31,147.75,147.87,34335.0,148.02,148.31,147.75,147.87,34335.0
2023-04-04 11:20:00,147.97,148.38,147.97,148.34,14561.0,147.97,148.38,147.97,148.34,14561.0
2023-04-04 11:25:00,148.34,148.86,148.33,148.82,17570.0,148.34,148.86,148.33,148.82,17570.0
2023-04-04 11:30:00,148.83,148.84,148.4,148.51,11408.0,148.83,148.84,148.4,148.51,11408.0
2023-04-04 11:35:00,148.52,148.74,148.36,148.62,17558.0,148.52,148.74,148.36,148.62,17558.0
2023-04-04 11:40:00,148.64,148.78,148.51,148.54,14028.0,148.64,148.78,148.51,148.54,14028.0
2023-04-04 11:45:00,148.55,148.67,148.4,148.47,11962.0,148.55,148.67,148.4,148.47,11962.0
2023-04-04 11:50:00,148.47,148.47,148.15,148.31,9433.0,148.47,148.47,148.15,148.31,9433.0
2023-04-04 11:55:00,148.35,148.38,147.88,147.93,11277.0,148.35,148.38,147.88,147.93,11277.0
2023-04-04 12:00:00,147.89,148.22,147.66,147.73,23920.0,147.89,148.22,147.66,147.73,23920.0
2023-04-04 12:05:00,147.74,147.87,147.53,147.53,13059.0,147.74,147.87,147.53,147.53,13059.0
2023-04-04 12:10:00,147.55,147.62,147.41,147.44,9163.0,147.55,147.62,147.41,147.44,9163.0
2023-04-04 12:15:00,147.45,147.78,147.33,147.63,21771.0,147.45,147.78,147.33,147.63,21771.0
2023-04-04 12:20:00,147.62,147.91,147.57,147.9,8774.0,147.62,147.91,147.57,147.9,8774.0
2023-04-04 12:25:00,147.96,148.03,147.84,147.94,10515.0,147.96,148.03,147.84,147.94,10515.0
2023-04-04 12:30:00,148.05,148.14,147.72,147.79,15310.0,148.05,148.14,147.72,147.79,15310.0
2023-04-04 12:35:00,147.78,148.06,147.78,148.06,7137.0,147.78,148.06,147.78,148.06,7137.0
2023-04-04 12:40:00,148.08,148.23,148.03,148.14,7691.0,148.08,148.23,148.03,148.14,7691.0
2023-04-04 12:45:00,148.18,148.26,148.0,148.02,8041.0,148.18,148.26,148.0,148.02,8041.0
2023-04-04 12:50:00,148.08,148.18,148.02,148.18,9186.0,148.08,148.18,148.02,148.18,9186.0
2023-04-04 12:55:00,148.18,148.24,148.12,148.18,6458.0,148.18,148.24,148.12,148.18,6458.0
2023-04-04 13:00:00,148.17,148.27,148.15,148.26,5525.0,148.17,148.27,148.15,148.26,5525.0
2023-04-04 13:05:00,148.19,148.36,148.19,148.22,7853.0,148.19,148.36,148.19,148.22,7853.0
2023-04-04 13:10:00,148.2,148.23,148.0,148.09,10585.0,148.2,148.23,148.0,148.09,10585.0
2023-04-04 13:15:00,148.08,148.23,148.07,148.16,6564.0,148.08,148.23,148.07,148.16,6564.0
2023-04-04 13:20:00,148.2,148.34,148.2,148.32,15918.0,148.2,148.34,148.2,148.32,15918.0
2023-04-04 13:25:00,148.33,148.39,148.2,148.2,5291.0,148.33,148.39,148.2,148.2,5291.0
2023-04-04 13:30:00,148.21,148.42,148.21,148.29,7344.0,148.21,148.42,148.21,148.29,7344.0
2023-04-04 13:35:00,148.3,148.3,148.21,148.21,7652.0,148.3,148.3,148.21,148.21,7652.0
2023-04-04 13:40:00,148.23,148.29,148.03,148.03,8064.0,148.23,148.29,148.03,148.03,8064.0
2023-04-04 13:45:00,148.06,148.15,147.98,148.13,6155.0,148.06,148.15,147.98,148.13,6155.0
2023-04-04 13:50:00,148.15,148.15,147.96,148.08,7528.0,148.15,148.15,147.96,148.08,7528.0
2023-04-04 13:55:00,148.11,148.5,148.1,148.5,10060.0,148.11,148.5,148.1,148.5,10060.0
2023-04-04 14:00:00,148.49,148.65,148.48,148.49,9785.0,148.49,148.65,148.48,148.49,9785.0
2023-04-04 14:05:00,148.49,148.52,148.39,148.4,5808.0,148.49,148.52,148.39,148.4,5808.0
2023-04-04 14:10:00,148.38,148.62,148.35,148.46,13595.0,148.38,148.62,148.35,148.46,13595.0
2023-04-04 14:15:00,148.5,148.66,148.47,148.66,8333.0,148.5,148.66,148.47,148.66,8333.0
2023-04-04 14:20:00,148.66,148.95,148.66,148.67,26137.0,148.66,148.95,148.66,148.67,26137.0
2023-04-04 14:25:00,148.72,148.93,148.72,148.9,9124.0,148.72,148.93,148.72,148.9,9124.0
2023-04-04 14:30:00,148.94,149.12,148.75,149.03,13330.0,148.94,149.12,148.75,149.03,13330.0
2023-04-04 14:35:00,149.05,149.32,148.95,149.26,15960.0,149.05,149.32,148.95,149.26,15960.0
2023-04-04 14:40:00,149.2,149.58,149.19,149.53,32459.0,149.2,149.58,149.19,149.53,32459.0
2023-04-04 14:45:00,149.49,149.49,149.01,149.05,14903.0,149.49,149.49,149.01,149.05,14903.0
2023-04-04 14:50:00,149.03,149.03,148.65,148.88,14931.0,149.03,149.03,148.65,148.88,14931.0
2023-04-04 14:55:00,148.88,148.96,148.57,148.62,11587.0,148.88,148.96,148.57,148.62,11587.0
2023-04-04 15:00:00,148.67,148.89,148.58,148.89,14783.0,148.67,148.89,148.58,148.89,14783.0
2023-04-04 15:05:00,148.92,149.12,148.87,149.05,15653.0,148.92,149.12,148.87,149.05,15653.0
2023-04-04 15:10:00,149.07,149.25,148.95,149.13,19507.0,149.07,149.25,148.95,149.13,19507.0
2023-04-04 15:15:00,149.15,149.41,149.12,149.17,14176.0,149.15,149.41,149.12,149.17,14176.0
2023-04-04 15:20:00,149.17,149.42,149.15,149.16,25010.0,149.17,149.42,149.15,149.16,25010.0
2023-04-04 15:25:00,149.15,149.28,148.97,148.99,16278.0,149.15,149.28,148.97,148.99,16278.0
2023-04-04 15:30:00,148.99,149.01,148.87,148.91,18806.0,148.99,149.01,148.87,148.91,18806.0
2023-04-04 15:35:00,148.9,149.04,148.74,148.96,21647.0,148.9,149.04,148.74,148.96,21647.0
2023-04-04 15:40:00,148.95,148.95,148.6,148.61,25359.0,148.95,148.95,148.6,148.61,25359.0
2023-04-04 15:45:00,148.63,148.63,148.34,148.5,32885.0,148.63,148.63,148.34,148.5,32885.0
2023-04-04 15:50:00,148.5,148.73,148.46,148.62,42767.0,148.5,148.73,148.46,148.62,42767.0
2023-04-04 15:55:00,148.62,148.7,148.41,148.57,113349.0,148.62,148.7,148.41,148.57,113349.0
2023-04-05 09:30:00,148.14,148.14,146.76,147.02,31023.0,148.14,148.14,146.76,147.02,31023.0
2023-04-05 09:35:00,147.09,147.25,146.32,146.45,29001.0,147.09,147.25,146.32,146.45,29001.0
2023-04-05 09:40:00,146.55,146.89,146.47,146.6,17909.0,146.55,146.89,146.47,146.6,17909.0
2023-04-05 09:45:00,146.61,146.69,145.85,145.9,27235.0,146.61,146.69,145.85,145.9,27235.0
2023-04-05 09:50:00,145.9,146.0,145.31,145.67,17556.0,145.9,146.0,145.31,145.67,17556.0
2023-04-05 09:55:00,145.78,146.11,145.57,145.92,15017.0,145.78,146.11,145.57,145.92,15017.0
2023-04-05 10:00:00,145.78,146.08,145.2,145.24,19338.0,145.78,146.08,145.2,145.24,19338.0
2023-04-05 10:05:00,145.3,145.46,144.79,144.8,40833.0,145.3,145.46,144.79,144.8,40833.0
2023-04-05 10:10:00,144.87,144.88,144.07,144.21,36573.0,144.87,144.88,144.07,144.21,36573.0
2023-04-05 10:15:00,144.2,144.66,144.05,144.2,23835.0,144.2,144.66,144.05,144.2,23835.0
2023-04-05 10:20:00,144.22,144.79,144.11,144.76,25595.0,144.22,144.79,144.11,144.76,25595.0
2023-04-05 10:25:00,144.78,144.78,144.26,144.37,11652.0,144.78,144.78,144.26,144.37,11652.0
2023-04-05 10:30:00,144.4,144.67,144.06,144.14,19494.0,144.4,144.67,144.06,144.14,19494.0
2023-04-05 10:35:00,144.16,144.48,143.95,144.25,19672.0,144.16,144.48,143.95,144.25,19672.0
2023-04-05 10:40:00,144.28,144.4,143.62,143.62,26481.0,144.28,144.4,143.62,143.62,26481.0
2023-04-05 10:45:00,143.56,143.76,142.86,142.94,37774.0,143.56,143.76,142.86,142.94,37774.0
2023-04-05 10:50:00,142.91,143.36,142.84,143.26,35529.0,142.91,143.36,142.84,143.26,35529.0
2023-04-05 10:55:00,143.3,143.38,142.8,142.81,22675.0,143.3,143.38,142.8,142.81,22675.0
2023-04-05 11:00:00,142.85,143.0,142.65,142.78,26416.0,142.85,143.0,142.65,142.78,26416.0
2023-04-05 11:05:00,142.82,143.07,142.81,142.94,30650.0,142.82,143.07,142.81,142.94,30650.0
2023-04-05 11:10:00,143.01,143.11,142.81,143.06,20750.0,143.01,143.11,142.81,143.06,20750.0
2023-04-05 11:15:00,143.04,143.5,143.02,143.4,25888.0,143.04,143.5,143.02,143.4,25888.0
2023-04-05 11:20:00,143.4,143.83,143.33,143.79,21758.0,143.4,143.83,143.33,143.79,21758.0
2023-04-05 11:25:00,143.75,143.75,143.34,143.59,26760.0,143.75,143.75,143.34,143.59,26760.0
2023-04-05 11:30:00,143.67,144.12,143.66,144.0,15277.0,143.67,144.12,143.66,144.0,15277.0
2023-04-05 11:35:00,143.95,144.11,143.8,143.81,29670.0,143.95,144.11,143.8,143.81,29670.0
2023-04-05 11:40:00,143.84,144.08,143.84,143.88,10491.0,143.84,144.08,143.84,143.88,10491.0
2023-04-05 11:45:00,143.88,144.0,143.82,143.86,9134.0,143.88,144.0,143.82,143.86,9134.0
2023-04-05 11:50:00,143.81,143.84,143.72,143.75,5451.0,143.81,143.84,143.72,143.75,5451.0
2023-04-05 11:55:00,143.77,144.0,143.74,143.96,5600.0,143.77,144.0,143.74,143.96,5600.0
2023-04-05 12:00:00,143.93,144.12,143.8,144.07,3693.0,143.93,144.12,143.8,144.07,3693.0
2023-04-05 12:05:00,144.05,144.08,143.87,143.94,6460.0,144.05,144.08,143.87,143.94,6460.0
2023-04-05 12:10:00,143.97,144.15,143.96,143.96,8687.0,143.97,144.15,143.96,143.96,8687.0
2023-04-05 12:15:00,143.92,144.08,143.88,144.06,4700.0,143.92,144.08,143.88,144.06,4700.0
2023-04-05 12:20:00,144.04,144.15,144.01,144.1,8149.0,144.04,144.15,144.01,144.1,8149.0
2023-04-05 12:25:00,144.02,144.09,143.91,144.01,3612.0,144.02,144.09,143.91,144.01,3612.0
2023-04-05 12:30:00,144.0,144.11,143.89,143.96,12601.0,144.0,144.11,143.89,143.96,12601.0
2023-04-05 12:35:00,143.94,144.04,143.87,143.91,17288.0,143.94,144.04,143.87,143.91,17288.0
2023-04-05 12:40:00,143.9,143.97,143.74,143.97,8462.0,143.9,143.97,143.74,143.97,8462.0
2023-04-05 12:45:00,143.97,144.03,143.82,143.83,11087.0,143.97,144.03,143.82,143.83,11087.0
2023-04-05 12:50:00,143.77,143.78,143.64,143.73,5389.0,143.77,143.78,143.64,143.73,5389.0
2023-04-05 12:55:00,143.77,143.97,143.76,143.97,5379.0,143.77,143.97,143.76,143.97,5379.0
2023-04-05 13:00:00,143.96,143.96,143.72,143.85,9630.0,143.96,143.96,143.72,143.85,9630.0
2023-04-05 13:05:00,143.88,143.93,143.72,143.78,10221.0,143.88,143.93,143.72,143.78,10221.0
2023-04-05 13:10:00,143.78,144.13,143.75,144.13,6920.0,143.78,144.13,143.75,144.13,6920.0
2023-04-05 13:15:00,144.13,144.36,144.13,144.36,4277.0,144.13,144.36,144.13,144.36,4277.0
2023-04-05 13:20:00,144.37,144.46,144.27,144.45,4075.0,144.37,144.46,144.27,144.45,4075.0
2023-04-05 13:25:00,144.42,144.54,144.39,144.46,4217.0,144.42,144.54,144.39,144.46,4217.0
2023-04-05 13:30:00,144.46,144.55,144.33,144.34,5750.0,144.46,144.55,144.33,144.34,5750.0
2023-04-05 13:35:00,144.31,144.41,144.21,144.34,4082.0,144.31,144.41,144.21,144.34,4082.0
2023-04-05 13:40:00,144.33,144.42,144.3,144.36,2550.0,144.33,144.42,144.3,144.36,2550.0
2023-04-05 13:45:00,144.37,144.37,144.21,144.28,3711.0,144.37,144.37,144.21,144.28,3711.0
2023-04-05 13:50:00,144.27,144.33,144.08,144.18,33660.0,144.27,144.33,144.08,144.18,33660.0
2023-04-05 13:55:00,144.18,144.18,144.07,144.09,5527.0,144.18,144.18,144.07,144.09,5527.0
2023-04-05 14:00:00,144.09,144.28,144.06,144.22,9516.0,144.09,144.28,144.06,144.22,9516.0
2023-04-05 14:05:00,144.22,144.37,144.18,144.29,8597.0,144.22,144.37,144.18,144.29,8597.0
2023-04-05 14:10:00,144.27,144.27,144.0,144.07,7221.0,144.27,144.27,144.0,144.07,7221.0
2023-04-05 14:15:00,144.09,144.22,144.08,144.18,8273.0,144.09,144.22,144.08,144.18,8273.0
2023-04-05 14:20:00,144.21,144.32,144.12,144.29,7350.0,144.21,144.32,144.12,144.29,7350.0
2023-04-05 14:25:00,144.25,144.25,144.1,144.11,5968.0,144.25,144.25,144.1,144.11,5968.0
2023-04-05 14:30:00,144.13,144.39,144.13,144.31,8976.0,144.13,144.39,144.13,144.31,8976.0
2023-04-05 14:35:00,144.31,144.42,144.25,144.34,4781.0,144.31,144.42,144.25,144.34,4781.0
2023-04-05 14:40:00,144.4,144.4,144.14,144.23,7228.0,144.4,144.4,144.14,144.23,7228.0
2023-04-05 14:45:00,144.22,144.28,144.15,144.18,5470.0,144.22,144.28,144.15,144.18,5470.0
2023-04-05 14:50:00,144.18,144.26,144.12,144.15,6513.0,144.18,144.26,144.12,144.15,6513.0
2023-04-05 14:55:00,144.15,144.2,143.98,144.18,9662.0,144.15,144.2,143.98,144.18,9662.0
2023-04-05 15:00:00,144.15,144.18,144.1,144.15,11663.0,144.15,144.18,144.1,144.15,11663.0
2023-04-05 15:05:00,144.16,144.2,143.57,143.69,46803.0,144.16,144.2,143.57,143.69,46803.0
2023-04-05 15:10:00,143.69,143.72,143.57,143.57,11942.0,143.69,143.72,143.57,143.57,11942.0
2023-04-05 15:15:00,143.58,143.77,143.55,143.71,10024.0,143.58,143.77,143.55,143.71,10024.0
2023-04-05 15:20:00,143.71,143.82,143.67,143.76,9385.0,143.71,143.82,143.67,143.76,9385.0
2023-04-05 15:25:00,143.77,143.96,143.73,143.77,14532.0,143.77,143.96,143.73,143.77,14532.0
2023-04-05 15:30:00,143.77,143.91,143.68,143.91,10500.0,143.77,143.91,143.68,143.91,10500.0
2023-04-05 15:35:00,143.88,144.03,143.87,143.99,16143.0,143.88,144.03,143.87,143.99,16143.0
2023-04-05 15:40:00,143.97,144.45,143.94,144.37,52839.0,143.97,144.45,143.94,144.37,52839.0
2023-04-05 15:45:00,144.37,144.48,144.26,144.3,48031.0,144.37,144.48,144.26,144.3,48031.0
2023-04-05 15:50:00,144.3,144.68,144.1,144.61,82848.0,144.3,144.68,144.1,144.61,82848.0
2023-04-05 15:55:00,144.59,144.67,144.39,144.55,104801.0,144.59,144.67,144.39,144.55,104801.0
2023-04-06 09:30:00,144.64,145.73,144.04,145.44,58977.0,144.64,145.73,144.04,145.44,58977.0
2023-04-06 09:35:00,145.61,145.8,144.9,144.9,32107.0,145.61,145.8,144.9,144.9,32107.0
2023-04-06 09:40:00,144.89,145.47,144.03,144.32,62905.0,144.89,145.47,144.03,144.32,62905.0
2023-04-06 09:45:00,144.35,144.99,144.25,144.74,45667.0,144.35,144.99,144.25,144.74,45667.0
2023-04-06 09:50:00,144.78,145.21,144.7,144.7,27495.0,144.78,145.21,144.7,144.7,27495.0
2023-04-06 09:55:00,144.69,144.82,144.37,144.79,13681.0,144.69,144.82,144.37,144.79,13681.0
2023-04-06 10:00:00,144.8,145.31,144.65,145.19,21659.0,144.8,145.31,144.65,145.19,21659.0
2023-04-06 10:05:00,145.19,145.71,145.17,145.4,21338.0,145.19,145.71,145.17,145.4,21338.0
2023-04-06 10:10:00,145.24,146.04,145.24,146.04,10345.0,145.24,146.04,145.24,146.04,10345.0
2023-04-06 10:15:00,145.9,146.0,145.29,145.3,33631.0,145.9,146.0,145.29,145.3,33631.0
2023-04-06 10:20:00,145.25,145.35,145.0,145.12,10399.0,145.25,145.35,145.0,145.12,10399.0
2023-04-06 10:25:00,145.12,145.46,145.12,145.4,12058.0,145.12,145.46,145.12,145.4,12058.0
2023-04-06 10:30:00,145.42,146.27,145.34,145.99,31611.0,145.42,146.27,145.34,145.99,31611.0
2023-04-06 10:35:00,146.06,146.22,145.47,145.58,15159.0,146.06,146.22,145.47,145.58,15159.0
2023-04-06 10:40:00,145.49,145.54,144.84,145.11,13077.0,145.49,145.54,144.84,145.11,13077.0
2023-04-06 10:45:00,145.18,145.49,145.17,145.35,6812.0,145.18,145.49,145.17,145.35,6812.0
2023-04-06 10:50:00,145.34,145.39,145.23,145.28,5051.0,145.34,145.39,145.23,145.28,5051.0
2023-04-06 10:55:00,145.37,145.44,145.22,145.32,3680.0,145.37,145.44,145.22,145.32,3680.0
2023-04-06 11:00:00,145.3,145.79,145.3,145.42,13130.0,145.3,145.79,145.3,145.42,13130.0
2023-04-06 11:05:00,145.39,145.51,145.26,145.45,8041.0,145.39,145.51,145.26,145.45,8041.0
2023-04-06 11:10:00,145.45,145.54,145.29,145.41,5406.0,145.45,145.54,145.29,145.41,5406.0
2023-04-06 11:15:00,145.37,145.61,145.37,145.57,7633.0,145.37,145.61,145.37,145.57,7633.0
2023-04-06 11:20:00,145.56,145.69,145.42,145.59,6391.0,145.56,145.69,145.42,145.59,6391.0
2023-04-06 11:25:00,145.52,145.52,145.17,145.17,10460.0,145.52,145.52,145.17,145.17,10460.0
2023-04-06 11:30:00,145.17,145.34,145.04,145.3,8741.0,145.17,145.34,145.04,145.3,8741.0
2023-04-06 11:35:00,145.3,145.45,145.2,145.24,4729.0,145.3,145.45,145.2,145.24,4729.0
2023-04-06 11:40:00,145.32,145.46,145.26,145.35,9316.0,145.32,145.46,145.26,145.35,9316.0
2023-04-06 11:45:00,145.37,145.43,145.28,145.35,6158.0,145.37,145.43,145.28,145.35,6158.0
2023-04-06 11:50:00,145.32,145.41,145.27,145.33,1874.0,145.32,145.41,145.27,145.33,1874.0
2023-04-06 11:55:00,145.39,145.59,145.39,145.59,4726.0,145.39,145.59,145.39,145.59,4726.0
2023-04-06 12:00:00,145.61,145.92,145.61,145.78,12159.0,145.61,145.92,145.61,145.78,12159.0
2023-04-06 12:05:00,145.78,145.87,145.62,145.81,14516.0,145.78,145.87,145.62,145.81,14516.0
2023-04-06 12:10:00,145.77,145.86,145.56,145.56,11202.0,145.77,145.86,145.56,145.56,11202.0
2023-04-06 12:15:00,145.63,145.69,145.47,145.47,9691.0,145.63,145.69,145.47,145.47,9691.0
2023-04-06 12:20:00,145.46,145.63,145.36,145.54,6366.0,145.46,145.63,145.36,145.54,6366.0
2023-04-06 12:25:00,145.51,145.57,145.42,145.47,2886.0,145.51,145.57,145.42,145.47,2886.0
2023-04-06 12:30:00,145.55,145.83,145.53,145.75,14479.0,145.55,145.83,145.53,145.75,14479.0
2023-04-06 12:35:00,145.78,145.92,145.67,145.67,3045.0,145.78,145.92,145.67,145.67,3045.0
2023-04-06 12:40:00,145.73,145.9,145.62,145.9,3738.0,145.73,145.9,145.62,145.9,3738.0
2023-04-06 12:45:00,145.89,145.91,145.52,145.6,5032.0,145.89,145.91,145.52,145.6,5032.0
2023-04-06 12:50:00,145.61,145.7,145.5,145.52,4544.0,145.61,145.7,145.5,145.52,4544.0
2023-04-06 12:55:00,145.5,145.58,145.4,145.47,5038.0,145.5,145.58,145.4,145.47,5038.0
2023-04-06 13:00:00,145.38,145.6,145.37,145.5,5949.0,145.38,145.6,145.37,145.5,5949.0
2023-04-06 13:05:00,145.6,145.6,145.35,145.36,3871.0,145.6,145.6,145.35,145.36,3871.0
2023-04-06 13:10:00,145.33,145.46,145.33,145.41,3764.0,145.33,145.46,145.33,145.41,3764.0
2023-04-06 13:15:00,145.43,145.54,145.35,145.35,4585.0,145.43,145.54,145.35,145.35,4585.0
2023-04-06 13:20:00,145.39,145.5,145.37,145.44,3059.0,145.39,145.5,145.37,145.44,3059.0
2023-04-06 13:25:00,145.44,145.46,145.32,145.36,2413.0,145.44,145.46,145.32,145.36,2413.0
2023-04-06 13:30:00,145.41,145.41,144.86,144.94,10865.0,145.41,145.41,144.86,144.94,10865.0
2023-04-06 13:35:00,144.94,145.18,144.91,145.18,9504.0,144.94,145.18,144.91,145.18,9504.0
2023-04-06 13:40:00,145.11,145.26,145.08,145.25,9284.0,145.11,145.26,145.08,145.25,9284.0
2023-04-06 13:45:00,145.3,145.3,145.15,145.19,2593.0,145.3,145.3,145.15,145.19,2593.0
2023-04-06 13:50:00,145.26,145.39,145.26,145.38,5865.0,145.26,145.39,145.26,145.38,5865.0
2023-04-06 13:55:00,145.34,145.4,145.27,145.35,5905.0,145.34,145.4,145.27,145.35,5905.0
2023-04-06 14:00:00,145.33,145.43,145.25,145.27,3745.0,145.33,145.43,145.25,145.27,3745.0
2023-04-06 14:05:00,145.3,145.47,145.27,145.45,3988.0,145.3,145.47,145.27,145.45,3988.0
2023-04-06 14:10:00,145.48,145.66,145.44,145.66,11919.0,145.48,145.66,145.44,145.66,11919.0
2023-04-06 14:15:00,145.64,145.67,145.4,145.47,16180.0,145.64,145.67,145.4,145.47,16180.0
2023-04-06 14:20:00,145.46,145.78,145.46,145.65,8698.0,145.46,145.78,145.46,145.65,8698.0
2023-04-06 14:25:00,145.69,145.69,145.54,145.68,7960.0,145.69,145.69,145.54,145.68,7960.0
2023-04-06 14:30:00,145.72,146.05,145.71,145.94,21225.0,145.72,146.05,145.71,145.94,21225.0
2023-04-06 14:35:00,145.91,145.94,145.58,145.58,4359.0,145.91,145.94,145.58,145.58,4359.0
2023-04-06 14:40:00,145.57,145.91,145.57,145.86,17767.0,145.57,145.91,145.57,145.86,17767.0
2023-04-06 14:45:00,145.92,145.96,145.84,145.92,4611.0,145.92,145.96,145.84,145.92,4611.0
2023-04-06 14:50:00,145.93,145.96,145.67,145.71,14912.0,145.93,145.96,145.67,145.71,14912.0
2023-04-06 14:55:00,145.66,145.66,145.41,145.44,3406.0,145.66,145.66,145.41,145.44,3406.0
2023-04-06 15:00:00,145.41,145.57,145.36,145.55,6235.0,145.41,145.57,145.36,145.55,6235.0
2023-04-06 15:05:00,145.56,145.57,145.29,145.29,4920.0,145.56,145.57,145.29,145.29,4920.0
2023-04-06 15:10:00,145.32,145.4,145.2,145.4,6184.0,145.32,145.4,145.2,145.4,6184.0
2023-04-06 15:15:00,145.35,145.35,145.14,145.24,6834.0,145.35,145.35,145.14,145.24,6834.0
2023-04-06 15:20:00,145.2,145.33,145.18,145.33,5438.0,145.2,145.33,145.18,145.33,5438.0
2023-04-06 15:25:00,145.34,145.36,145.18,145.25,6700.0,145.34,145.36,145.18,145.25,6700.0
2023-04-06 15:30:00,145.25,145.52,145.25,145.4,8157.0,145.25,145.52,145.25,145.4,8157.0
2023-04-06 15:35:00,145.42,145.59,145.37,145.5,5860.0,145.42,145.59,145.37,145.5,5860.0
2023-04-06 15:40:00,145.5,145.5,145.18,145.27,8430.0,145.5,145.5,145.18,145.27,8430.0
2023-04-06 15:45:00,145.31,145.4,145.23,145.4,12348.0,145.31,145.4,145.23,145.4,12348.0
2023-04-06 15:50:00,145.42,145.45,145.06,145.08,13752.0,145.42,145.45,145.06,145.08,13752.0
2023-04-06 15:55:00,145.04,145.06,144.83,145.0,56410.0,145.04,145.06,144.83,145.0,56410.0
2023-04-10 09:30:00,140.38,140.63,138.55,140.0,204128.0,140.38,140.63,138.55,140.0,204128.0
2023-04-10 09:35:00,140.05,140.59,139.76,140.16,73885.0,140.05,140.59,139.76,140.16,73885.0
2023-04-10 09:40:00,140.0,140.58,139.88,140.07,57772.0,140.0,140.58,139.88,140.07,57772.0
2023-04-10 09:45:00,140.12,140.41,139.34,139.48,69031.0,140.12,140.41,139.34,139.48,69031.0
2023-04-10 09:50:00,139.49,140.15,139.35,140.07,53153.0,139.49,140.15,139.35,140.07,53153.0
2023-04-10 09:55:00,140.16,140.16,139.8,139.8,12004.0,140.16,140.16,139.8,139.8,12004.0
2023-04-10 10:00:00,139.85,139.85,139.15,139.61,44375.0,139.85,139.85,139.15,139.61,44375.0
2023-04-10 10:05:00,139.71,140.04,139.3,139.97,9942.0,139.71,140.04,139.3,139.97,9942.0
2023-04-10 10:10:00,140.1,140.14,139.73,139.94,22070.0,140.1,140.14,139.73,139.94,22070.0
2023-04-10 10:15:00,140.0,140.17,139.88,140.04,17629.0,140.0,140.17,139.88,140.04,17629.0
2023-04-10 10:20:00,139.99,140.2,139.9,140.01,11911.0,139.99,140.2,139.9,140.01,11911.0
2023-04-10 10:25:00,140.0,140.0,139.48,139.48,17131.0,140.0,140.0,139.48,139.48,17131.0
2023-04-10 10:30:00,139.55,139.6,139.13,139.35,20172.0,139.55,139.6,139.13,139.35,20172.0
2023-04-10 10:35:00,139.39,139.75,138.9,139.28,67210.0,139.39,139.75,138.9,139.28,67210.0
2023-04-10 10:40:00,139.24,139.58,139.17,139.34,18436.0,139.24,139.58,139.17,139.34,18436.0
2023-04-10 10:45:00,139.33,139.44,139.2,139.31,20298.0,139.33,139.44,139.2,139.31,20298.0
2023-04-10 10:50:00,139.33,139.5,139.2,139.26,14092.0,139.33,139.5,139.2,139.26,14092.0
2023-04-10 10:55:00,139.31,139.49,139.24,139.26,20013.0,139.31,139.49,139.24,139.26,20013.0
2023-04-10 11:00:00,139.27,139.36,138.9,139.12,31826.0,139.27,139.36,138.9,139.12,31826.0
2023-04-10 11:05:00,139.06,139.06,138.9,138.99,24389.0,139.06,139.06,138.9,138.99,24389.0
2023-04-10 11:10:00,138.96,139.17,138.92,139.08,14073.0,138.96,139.17,138.92,139.08,14073.0
2023-04-10 11:15:00,139.09,139.09,138.8,138.91,34846.0,139.09,139.09,138.8,138.91,34846.0
2023-04-10 11:20:00,138.89,139.16,138.7,138.78,28177.0,138.89,139.16,138.7,138.78,28177.0
2023-04-10 11:25:00,138.74,138.83,138.7,138.81,18353.0,138.74,138.83,138.7,138.81,18353.0
2023-04-10 11:30:00,138.76,138.81,138.26,138.28,30382.0,138.76,138.81,138.26,138.28,30382.0
2023-04-10 11:35:00,138.28,138.8,138.25,138.75,23668.0,138.28,138.8,138.25,138.75,23668.0
2023-04-10 11:40:00,138.8,139.04,138.71,138.92,25303.0,138.8,139.04,138.71,138.92,25303.0
2023-04-10 11:45:00,138.98,139.05,138.87,138.92,15834.0,138.98,139.05,138.87,138.92,15834.0
2023-04-10 11:50:00,138.9,138.96,138.44,138.44,8703.0,138.9,138.96,138.44,138.44,8703.0
2023-04-10 11:55:00,138.4,138.42,138.2,138.23,20955.0,138.4,138.42,138.2,138.23,20955.0
2023-04-10 12:00:00,138.26,138.43,138.16,138.32,11891.0,138.26,138.43,138.16,138.32,11891.0
2023-04-10 12:05:00,138.31,138.46,138.25,138.45,6759.0,138.31,138.46,138.25,138.45,6759.0
2023-04-10 12:10:00,138.4,138.4,138.27,138.3,7120.0,138.4,138.4,138.27,138.3,7120.0
2023-04-10 12:15:00,138.3,138.36,138.14,138.17,24144.0,138.3,138.36,138.14,138.17,24144.0
2023-04-10 12:20:00,138.21,138.26,137.88,138.13,48367.0,138.21,138.26,137.88,138.13,48367.0
2023-04-10 12:25:00,138.12,138.32,137.98,138.06,14922.0,138.12,138.32,137.98,138.06,14922.0
2023-04-10 12:30:00,138.11,138.12,137.86,138.05,23684.0,138.11,138.12,137.86,138.05,23684.0
2023-04-10 12:35:00,138.02,138.46,137.99,138.38,12080.0,138.02,138.46,137.99,138.38,12080.0
2023-04-10 12:40:00,138.41,138.41,138.22,138.25,11053.0,138.41,138.41,138.22,138.25,11053.0
2023-04-10 12:45:00,138.25,138.5,138.19,138.47,37382.0,138.25,138.5,138.19,138.47,37382.0
2023-04-10 12:50:00,138.48,138.64,138.26,138.34,29557.0,138.48,138.64,138.26,138.34,29557.0
2023-04-10 12:55:00,138.29,138.69,138.26,138.65,12616.0,138.29,138.69,138.26,138.65,12616.0
2023-04-10 13:00:00,138.65,138.78,138.46,138.76,28937.0,138.65,138.78,138.46,138.76,28937.0
2023-04-10 13:05:00,138.7,138.87,138.55,138.8,26475.0,138.7,138.87,138.55,138.8,26475.0
2023-04-10 13:10:00,138.87,138.87,138.61,138.76,14962.0,138.87,138.87,138.61,138.76,14962.0
2023-04-10 13:15:00,138.73,138.79,138.6,138.61,14781.0,138.73,138.79,138.6,138.61,14781.0
2023-04-10 13:20:00,138.64,138.69,138.54,138.56,21029.0,138.64,138.69,138.54,138.56,21029.0
2023-04-10 13:25:00,138.54,138.97,138.51,138.76,19517.0,138.54,138.97,138.51,138.76,19517.0
2023-04-10 13:30:00,138.74,138.85,138.57,138.59,23446.0,138.74,138.85,138.57,138.59,23446.0
2023-04-10 13:35:00,138.59,138.82,138.59,138.62,13231.0,138.59,138.82,138.59,138.62,13231.0
2023-04-10 13:40:00,138.6,138.76,138.6,138.76,7517.0,138.6,138.76,138.6,138.76,7517.0
2023-04-10 13:45:00,138.72,138.9,138.68,138.83,20295.0,138.72,138.9,138.68,138.83,20295.0
2023-04-10 13:50:00,138.84,138.99,138.83,138.93,13714.0,138.84,138.99,138.83,138.93,13714.0
2023-04-10 13:55:00,138.92,139.13,138.91,139.05,16374.0,138.92,139.13,138.91,139.05,16374.0
2023-04-10 14:00:00,139.02,139.09,138.88,139.08,14764.0,139.02,139.09,138.88,139.08,14764.0
2023-04-10 14:05:00,139.08,139.11,138.89,138.91,13557.0,139.08,139.11,138.89,138.91,13557.0
2023-04-10 14:10:00,138.9,139.07,138.9,139.0,10500.0,138.9,139.07,138.9,139.0,10500.0
2023-04-10 14:15:00,139.0,139.12,138.92,138.92,21961.0,139.0,139.12,138.92,138.92,21961.0
2023-04-10 14:20:00,138.94,139.23,138.94,139.06,23056.0,138.94,139.23,138.94,139.06,23056.0
2023-04-10 14:25:00,139.04,139.06,138.9,139.0,6981.0,139.04,139.06,138.9,139.0,6981.0
2023-04-10 14:30:00,139.01,139.01,138.85,138.92,11768.0,139.01,139.01,138.85,138.92,11768.0
2023-04-10 14:35:00,138.97,139.03,138.93,139.0,5060.0,138.97,139.03,138.93,139.0,5060.0
2023-04-10 14:40:00,138.95,138.96,138.78,138.81,7260.0,138.95,138.96,138.78,138.81,7260.0
2023-04-10 14:45:00,138.81,138.91,138.79,138.9,16424.0,138.81,138.91,138.79,138.9,16424.0
2023-04-10 14:50:00,138.92,139.1,138.92,139.0,9619.0,138.92,139.1,138.92,139.0,9619.0
2023-04-10 14:55:00,139.03,139.27,138.99,139.24,17972.0,139.03,139.27,138.99,139.24,17972.0
2023-04-10 15:00:00,139.21,139.27,138.95,139.05,23231.0,139.21,139.27,138.95,139.05,23231.0
2023-04-10 15:05:00,139.11,139.16,139.05,139.16,8094.0,139.11,139.16,139.05,139.16,8094.0
2023-04-10 15:10:00,139.16,139.22,139.02,139.02,8049.0,139.16,139.22,139.02,139.02,8049.0
2023-04-10 15:15:00,139.05,139.2,139.04,139.17,10255.0,139.05,139.2,139.04,139.17,10255.0
2023-04-10 15:20:00,139.19,139.29,139.1,139.2,27601.0,139.19,139.29,139.1,139.2,27601.0
2023-04-10 15:25:00,139.2,139.27,139.06,139.09,15983.0,139.2,139.27,139.06,139.09,15983.0
2023-04-10 15:30:00,139.11,139.25,139.09,139.14,34299.0,139.11,139.25,139.09,139.14,34299.0
2023-04-10 15:35:00,139.11,139.26,139.11,139.26,24723.0,139.11,139.26,139.11,139.26,24723.0
2023-04-10 15:40:00,139.23,139.4,139.21,139.22,37830.0,139.23,139.4,139.21,139.22,37830.0
2023-04-10 15:45:00,139.22,139.5,139.06,139.5,30011.0,139.22,139.5,139.06,139.5,30011.0
2023-04-10 15:50:00,139.5,139.56,139.17,139.3,57996.0,139.5,139.56,139.17,139.3,57996.0
2023-04-10 15:55:00,139.25,139.32,138.97,139.0,168584.0,139.25,139.32,138.97,139.0,168584.0
2023-04-11 09:30:00,139.89,140.18,138.53,139.03,131366.0,139.89,140.18,138.53,139.03,131366.0
2023-04-11 09:35:00,139.11,139.22,137.21,137.68,86626.0,139.11,139.22,137.21,137.68,86626.0
2023-04-11 09:40:00,137.76,138.13,136.83,137.13,94137.0,137.76,138.13,136.83,137.13,94137.0
2023-04-11 09:45:00,137.24,137.76,137.24,137.38,49208.0,137.24,137.76,137.24,137.38,49208.0
2023-04-11 09:50:00,137.37,138.05,137.37,137.69,49989.0,137.37,138.05,137.37,137.69,49989.0
2023-04-11 09:55:00,137.65,137.84,137.32,137.7,27431.0,137.65,137.84,137.32,137.7,27431.0
2023-04-11 10:00:00,137.75,138.28,137.5,137.91,36265.0,137.75,138.28,137.5,137.91,36265.0
2023-04-11 10:05:00,137.92,138.0,137.36,137.41,45028.0,137.92,138.0,137.36,137.41,45028.0
2023-04-11 10:10:00,137.39,137.49,137.12,137.39,29858.0,137.39,137.49,137.12,137.39,29858.0
2023-04-11 10:15:00,137.45,137.76,137.27,137.75,14822.0,137.45,137.76,137.27,137.75,14822.0
2023-04-11 10:20:00,137.78,138.03,137.67,137.85,14334.0,137.78,138.03,137.67,137.85,14334.0
2023-04-11 10:25:00,137.89,138.04,137.6,137.63,11876.0,137.89,138.04,137.6,137.63,11876.0
2023-04-11 10:30:00,137.65,137.82,137.15,137.15,37162.0,137.65,137.82,137.15,137.15,37162.0
2023-04-11 10:35:00,137.1,137.16,136.7,136.84,39747.0,137.1,137.16,136.7,136.84,39747.0
2023-04-11 10:40:00,136.77,137.16,136.75,136.88,31985.0,136.77,137.16,136.75,136.88,31985.0
2023-04-11 10:45:00,136.88,137.0,136.74,137.0,15366.0,136.88,137.0,136.74,137.0,15366.0
2023-04-11 10:50:00,137.01,137.25,137.0,137.01,19100.0,137.01,137.25,137.0,137.01,19100.0
2023-04-11 10:55:00,136.94,137.02,136.77,136.86,12084.0,136.94,137.02,136.77,136.86,12084.0
2023-04-11 11:00:00,136.82,137.16,136.75,137.0,11974.0,136.82,137.16,136.75,137.0,11974.0
2023-04-11 11:05:00,137.04,137.45,137.04,137.45,12699.0,137.04,137.45,137.04,137.45,12699.0
2023-04-11 11:10:00,137.45,137.79,137.25,137.79,11530.0,137.45,137.79,137.25,137.79,11530.0
2023-04-11 11:15:00,137.8,138.1,137.56,138.05,16027.0,137.8,138.1,137.56,138.05,16027.0
2023-04-11 11:20:00,138.03,138.09,137.67,137.83,22867.0,138.03,138.09,137.67,137.83,22867.0
2023-04-11 11:25:00,137.79,137.79,137.15,137.16,15091.0,137.79,137.79,137.15,137.16,15091.0
2023-04-11 11:30:00,137.18,137.39,137.03,137.26,18971.0,137.18,137.39,137.03,137.26,18971.0
2023-04-11 11:35:00,137.27,137.4,137.13,137.4,6306.0,137.27,137.4,137.13,137.4,6306.0
2023-04-11 11:40:00,137.4,137.41,137.12,137.25,10444.0,137.4,137.41,137.12,137.25,10444.0
2023-04-11 11:45:00,137.26,137.64,137.23,137.62,7473.0,137.26,137.64,137.23,137.62,7473.0
2023-04-11 11:50:00,137.64,137.65,137.35,137.48,8366.0,137.64,137.65,137.35,137.48,8366.0
2023-04-11 11:55:00,137.53,137.56,137.3,137.34,5986.0,137.53,137.56,137.3,137.34,5986.0
2023-04-11 12:00:00,137.34,137.42,137.13,137.42,6907.0,137.34,137.42,137.13,137.42,6907.0
2023-04-11 12:05:00,137.46,137.46,137.28,137.29,6258.0,137.46,137.46,137.28,137.29,6258.0
2023-04-11 12:10:00,137.35,137.46,137.27,137.27,2509.0,137.35,137.46,137.27,137.27,2509.0
2023-04-11 12:15:00,137.25,137.26,137.01,137.08,12929.0,137.25,137.26,137.01,137.08,12929.0
2023-04-11 12:20:00,137.03,137.11,136.9,137.02,11713.0,137.03,137.11,136.9,137.02,11713.0
2023-04-11 12:25:00,136.99,137.21,136.96,137.18,5920.0,136.99,137.21,136.96,137.18,5920.0
2023-04-11 12:30:00,137.27,137.3,137.09,137.15,6020.0,137.27,137.3,137.09,137.15,6020.0
2023-04-11 12:35:00,137.09,137.1,136.94,137.1,3916.0,137.09,137.1,136.94,137.1,3916.0
2023-04-11 12:40:00,137.09,137.09,136.92,137.02,4826.0,137.09,137.09,136.92,137.02,4826.0
2023-04-11 12:45:00,137.05,137.09,136.95,137.0,5208.0,137.05,137.09,136.95,137.0,5208.0
2023-04-11 12:50:00,136.98,137.07,136.95,136.99,6154.0,136.98,137.07,136.95,136.99,6154.0
2023-04-11 12:55:00,137.0,137.07,136.9,137.03,4348.0,137.0,137.07,136.9,137.03,4348.0
2023-04-11 13:00:00,137.01,137.16,136.95,137.0,11136.0,137.01,137.16,136.95,137.0,11136.0
2023-04-11 13:05:00,137.0,137.08,136.95,137.03,4216.0,137.0,137.08,136.95,137.03,4216.0
2023-04-11 13:10:00,137.02,137.06,136.84,136.9,12899.0,137.02,137.06,136.84,136.9,12899.0
2023-04-11 13:15:00,136.93,137.01,136.83,136.87,9975.0,136.93,137.01,136.83,136.87,9975.0
2023-04-11 13:20:00,136.82,137.0,136.66,136.96,16837.0,136.82,137.0,136.66,136.96,16837.0
2023-04-11 13:25:00,136.99,137.0,136.82,136.95,16032.0,136.99,137.0,136.82,136.95,16032.0
2023-04-11 13:30:00,136.97,137.14,136.96,137.05,7449.0,136.97,137.14,136.96,137.05,7449.0
2023-04-11 13:35:00,137.05,137.3,137.01,137.29,7688.0,137.05,137.3,137.01,137.29,7688.0
2023-04-11 13:40:00,137.3,137.4,137.18,137.18,12975.0,137.3,137.4,137.18,137.18,12975.0
2023-04-11 13:45:00,137.18,137.31,137.15,137.26,4131.0,137.18,137.31,137.15,137.26,4131.0
2023-04-11 13:50:00,137.32,137.32,137.04,137.09,13370.0,137.32,137.32,137.04,137.09,13370.0
2023-04-11 13:55:00,137.05,137.13,136.99,136.99,7338.0,137.05,137.13,136.99,136.99,7338.0
2023-04-11 14:00:00,137.01,137.02,136.68,136.75,7979.0,137.01,137.02,136.68,136.75,7979.0
2023-04-11 14:05:00,136.71,136.71,136.53,136.58,14781.0,136.71,136.71,136.53,136.58,14781.0
2023-04-11 14:10:00,136.58,136.79,136.58,136.71,9079.0,136.58,136.79,136.58,136.71,9079.0
2023-04-11 14:15:00,136.67,136.81,136.65,136.72,6627.0,136.67,136.81,136.65,136.72,6627.0
2023-04-11 14:20:00,136.74,136.83,136.71,136.83,8296.0,136.74,136.83,136.71,136.83,8296.0
2023-04-11 14:25:00,136.9,137.04,136.85,136.96,8298.0,136.9,137.04,136.85,136.96,8298.0
2023-04-11 14:30:00,136.97,136.97,136.71,136.71,4874.0,136.97,136.97,136.71,136.71,4874.0
2023-04-11 14:35:00,136.79,136.8,136.67,136.74,5906.0,136.79,136.8,136.67,136.74,5906.0
2023-04-11 14:40:00,136.73,136.83,136.69,136.71,13581.0,136.73,136.83,136.69,136.71,13581.0
2023-04-11 14:45:00,136.7,136.74,136.56,136.7,14104.0,136.7,136.74,136.56,136.7,14104.0
2023-04-11 14:50:00,136.67,136.74,136.57,136.74,9615.0,136.67,136.74,136.57,136.74,9615.0
2023-04-11 14:55:00,136.7,136.71,136.55,136.67,5137.0,136.7,136.71,136.55,136.67,5137.0
2023-04-11 15:00:00,136.7,136.79,136.65,136.67,7759.0,136.7,136.79,136.65,136.67,7759.0
2023-04-11 15:05:00,136.65,136.72,136.57,136.68,6114.0,136.65,136.72,136.57,136.68,6114.0
2023-04-11 15:10:00,136.68,136.84,136.64,136.76,20783.0,136.68,136.84,136.64,136.76,20783.0
2023-04-11 15:15:00,136.74,136.85,136.73,136.78,5586.0,136.74,136.85,136.73,136.78,5586.0
2023-04-11 15:20:00,136.75,136.98,136.68,136.9,20846.0,136.75,136.98,136.68,136.9,20846.0
2023-04-11 15:25:00,136.87,137.07,136.8,136.98,16841.0,136.87,137.07,136.8,136.98,16841.0
2023-04-11 15:30:00,137.02,137.06,136.6,136.74,19420.0,137.02,137.06,136.6,136.74,19420.0
2023-04-11 15:35:00,136.77,136.78,136.51,136.52,26446.0,136.77,136.78,136.51,136.52,26446.0
2023-04-11 15:40:00,136.51,136.53,136.32,136.5,25422.0,136.51,136.53,136.32,136.5,25422.0
2023-04-11 15:45:00,136.48,136.68,136.35,136.65,36968.0,136.48,136.68,136.35,136.65,36968.0
2023-04-11 15:50:00,136.68,136.7,136.39,136.61,41986.0,136.68,136.7,136.39,136.61,41986.0
2023-04-11 15:55:00,136.61,136.73,136.36,136.67,118679.0,136.61,136.73,136.36,136.67,118679.0
2023-04-12 09:30:00,136.12,137.9,135.92,137.5,57105.0,136.12,137.9,135.92,137.5,57105.0
2023-04-12 09:35:00,137.41,138.07,137.21,137.37,34987.0,137.41,138.07,137.21,137.37,34987.0
2023-04-12 09:40:00,137.41,137.51,136.8,137.13,35039.0,137.41,137.51,136.8,137.13,35039.0
2023-04-12 09:45:00,137.08,137.12,136.0,136.67,82979.0,137.08,137.12,136.0,136.67,82979.0
2023-04-12 09:50:00,136.59,136.9,136.19,136.52,32265.0,136.59,136.9,136.19,136.52,32265.0
2023-04-12 09:55:00,136.59,136.9,136.27,136.89,39058.0,136.59,136.9,136.27,136.89,39058.0
2023-04-12 10:00:00,136.84,137.07,136.65,136.91,74276.0,136.84,137.07,136.65,136.91,74276.0
2023-04-12 10:05:00,136.95,137.07,136.74,136.87,68534.0,136.95,137.07,136.74,136.87,68534.0
2023-04-12 10:10:00,136.9,137.1,136.82,136.93,51720.0,136.9,137.1,136.82,136.93,51720.0
2023-04-12 10:15:00,136.94,137.0,136.09,136.18,47683.0,136.94,137.0,136.09,136.18,47683.0
2023-04-12 10:20:00,136.3,136.91,136.3,136.81,35674.0,136.3,136.91,136.3,136.81,35674.0
2023-04-12 10:25:00,136.8,137.0,136.62,136.76,19907.0,136.8,137.0,136.62,136.76,19907.0
2023-04-12 10:30:00,136.72,136.76,136.17,136.19,41731.0,136.72,136.76,136.17,136.19,41731.0
2023-04-12 10:35:00,136.19,136.39,136.05,136.24,52572.0,136.19,136.39,136.05,136.24,52572.0
2023-04-12 10:40:00,136.2,136.98,136.17,136.83,17153.0,136.2,136.98,136.17,136.83,17153.0
2023-04-12 10:45:00,136.85,137.02,136.76,136.84,37175.0,136.85,137.02,136.76,136.84,37175.0
2023-04-12 10:50:00,136.84,136.91,136.49,136.6,17217.0,136.84,136.91,136.49,136.6,17217.0
2023-04-12 10:55:00,136.59,136.62,136.34,136.49,18876.0,136.59,136.62,136.34,136.49,18876.0
2023-04-12 11:00:00,136.47,136.94,136.42,136.79,37851.0,136.47,136.94,136.42,136.79,37851.0
2023-04-12 11:05:00,136.86,136.98,136.5,136.75,34242.0,136.86,136.98,136.5,136.75,34242.0
2023-04-12 11:10:00,136.74,136.74,136.26,136.45,22178.0,136.74,136.74,136.26,136.45,22178.0
2023-04-12 11:15:00,136.56,137.02,136.53,136.94,32828.0,136.56,137.02,136.53,136.94,32828.0
2023-04-12 11:20:00,136.92,137.05,136.85,136.87,20729.0,136.92,137.05,136.85,136.87,20729.0
2023-04-12 11:25:00,136.88,137.08,136.82,137.0,52289.0,136.88,137.08,136.82,137.0,52289.0
2023-04-12 11:30:00,136.96,137.0,136.63,136.65,17745.0,136.96,137.0,136.63,136.65,17745.0
2023-04-12 11:35:00,136.6,136.85,136.56,136.64,11953.0,136.6,136.85,136.56,136.64,11953.0
2023-04-12 11:40:00,136.64,136.95,136.64,136.95,17595.0,136.64,136.95,136.64,136.95,17595.0
2023-04-12 11:45:00,136.91,137.13,136.88,137.01,29245.0,136.91,137.13,136.88,137.01,29245.0
2023-04-12 11:50:00,137.03,137.28,136.97,137.15,19997.0,137.03,137.28,136.97,137.15,19997.0
2023-04-12 11:55:00,137.12,137.33,137.0,137.12,17209.0,137.12,137.33,137.0,137.12,17209.0
2023-04-12 12:00:00,137.11,137.23,137.01,137.06,19983.0,137.11,137.23,137.01,137.06,19983.0
2023-04-12 12:05:00,137.08,137.16,137.0,137.1,14694.0,137.08,137.16,137.0,137.1,14694.0
2023-04-12 12:10:00,137.09,137.4,137.06,137.22,14241.0,137.09,137.4,137.06,137.22,14241.0
2023-04-12 12:15:00,137.22,137.43,137.2,137.35,12982.0,137.22,137.43,137.2,137.35,12982.0
2023-04-12 12:20:00,137.35,137.56,137.32,137.34,18154.0,137.35,137.56,137.32,137.34,18154.0
2023-04-12 12:25:00,137.33,137.54,137.31,137.54,20803.0,137.33,137.54,137.31,137.54,20803.0
2023-04-12 12:30:00,137.56,137.66,137.49,137.6,16669.0,137.56,137.66,137.49,137.6,16669.0
2023-04-12 12:35:00,137.53,137.6,137.43,137.52,16335.0,137.53,137.6,137.43,137.52,16335.0
2023-04-12 12:40:00,137.53,137.6,137.22,137.24,14853.0,137.53,137.6,137.22,137.24,14853.0
2023-04-12 12:45:00,137.24,137.36,137.16,137.23,8304.0,137.24,137.36,137.16,137.23,8304.0
2023-04-12 12:50:00,137.29,137.36,137.1,137.24,13980.0,137.29,137.36,137.1,137.24,13980.0
2023-04-12 12:55:00,137.34,137.53,137.33,137.49,13710.0,137.34,137.53,137.33,137.49,13710.0
2023-04-12 13:00:00,137.52,137.7,137.44,137.7,45928.0,137.52,137.7,137.44,137.7,45928.0
2023-04-12 13:05:00,137.71,137.87,137.61,137.76,13543.0,137.71,137.87,137.61,137.76,13543.0
2023-04-12 13:10:00,137.8,138.07,137.8,138.02,24124.0,137.8,138.07,137.8,138.02,24124.0
2023-04-12 13:15:00,138.08,138.18,138.0,138.12,21125.0,138.08,138.18,138.0,138.12,21125.0
2023-04-12 13:20:00,138.12,138.18,137.8,137.85,14001.0,138.12,138.18,137.8,137.85,14001.0
2023-04-12 13:25:00,137.83,138.13,137.75,137.93,25328.0,137.83,138.13,137.75,137.93,25328.0
2023-04-12 13:30:00,137.96,138.03,137.88,137.96,12144.0,137.96,138.03,137.88,137.96,12144.0
2023-04-12 13:35:00,137.93,137.98,137.7,137.72,19096.0,137.93,137.98,137.7,137.72,19096.0
2023-04-12 13:40:00,137.69,137.8,137.57,137.57,11042.0,137.69,137.8,137.57,137.57,11042.0
2023-04-12 13:45:00,137.5,137.5,137.09,137.18,16474.0,137.5,137.5,137.09,137.18,16474.0
2023-04-12 13:50:00,137.18,137.28,137.1,137.2,8637.0,137.18,137.28,137.1,137.2,8637.0
2023-04-12 13:55:00,137.18,137.36,137.15,137.35,11693.0,137.18,137.36,137.15,137.35,11693.0
2023-04-12 14:00:00,137.36,137.43,137.21,137.41,23990.0,137.36,137.43,137.21,137.41,23990.0
2023-04-12 14:05:00,137.35,137.4,137.11,137.19,23492.0,137.35,137.4,137.11,137.19,23492.0
2023-04-12 14:10:00,137.17,137.56,137.08,137.48,16337.0,137.17,137.56,137.08,137.48,16337.0
2023-04-12 14:15:00,137.51,137.68,137.48,137.62,20623.0,137.51,137.68,137.48,137.62,20623.0
2023-04-12 14:20:00,137.65,137.72,137.47,137.5,12896.0,137.65,137.72,137.47,137.5,12896.0
2023-04-12 14:25:00,137.49,137.56,137.2,137.27,21696.0,137.49,137.56,137.2,137.27,21696.0
2023-04-12 14:30:00,137.23,137.27,136.81,137.06,29451.0,137.23,137.27,136.81,137.06,29451.0
2023-04-12 14:35:00,137.06,137.32,136.92,137.17,16251.0,137.06,137.32,136.92,137.17,16251.0
2023-04-12 14:40:00,137.19,137.28,137.02,137.03,25282.0,137.19,137.28,137.02,137.03,25282.0
2023-04-12 14:45:00,137.07,137.32,136.78,136.78,22936.0,137.07,137.32,136.78,136.78,22936.0
2023-04-12 14:50:00,136.76,136.96,136.68,136.93,16385.0,136.76,136.96,136.68,136.93,16385.0
2023-04-12 14:55:00,136.93,137.0,136.79,136.89,15958.0,136.93,137.0,136.79,136.89,15958.0
2023-04-12 15:00:00,136.89,137.01,136.65,136.66,13550.0,136.89,137.01,136.65,136.66,13550.0
2023-04-12 15:05:00,136.67,136.94,136.67,136.7,20308.0,136.67,136.94,136.67,136.7,20308.0
2023-04-12 15:10:00,136.68,136.7,136.44,136.64,21953.0,136.68,136.7,136.44,136.64,21953.0
2023-04-12 15:15:00,136.63,136.65,136.43,136.55,15798.0,136.63,136.65,136.43,136.55,15798.0
2023-04-12 15:20:00,136.56,136.72,136.45,136.63,25627.0,136.56,136.72,136.45,136.63,25627.0
2023-04-12 15:25:00,136.65,136.75,136.38,136.38,22306.0,136.65,136.75,136.38,136.38,22306.0
2023-04-12 15:30:00,136.38,136.73,136.36,136.61,26511.0,136.38,136.73,136.36,136.61,26511.0
2023-04-12 15:35:00,136.58,136.95,136.58,136.91,79761.0,136.58,136.95,136.58,136.91,79761.0
2023-04-12 15:40:00,136.88,136.91,136.74,136.9,37206.0,136.88,136.91,136.74,136.9,37206.0
2023-04-12 15:45:00,136.9,136.98,136.55,136.67,46647.0,136.9,136.98,136.55,136.67,46647.0
2023-04-12 15:50:00,136.71,136.93,136.48,136.52,88821.0,136.71,136.93,136.48,136.52,88821.0
2023-04-12 15:55:00,136.52,136.72,136.29,136.39,156842.0,136.52,136.72,136.29,136.39,156842.0
2023-04-13 09:30:00,136.58,136.64,134.68,135.12,256380.0,136.58,136.64,134.68,135.12,256380.0
2023-04-13 09:35:00,135.08,135.6,134.46,135.52,142604.0,135.08,135.6,134.46,135.52,142604.0
2023-04-13 09:40:00,135.46,136.07,135.26,135.69,112610.0,135.46,136.07,135.26,135.69,112610.0
2023-04-13 09:45:00,135.68,135.68,134.5,134.58,78126.0,135.68,135.68,134.5,134.58,78126.0
2023-04-13 09:50:00,134.63,134.93,134.33,134.37,91725.0,134.63,134.93,134.33,134.37,91725.0
2023-04-13 09:55:00,134.35,134.77,134.29,134.46,25465.0,134.35,134.77,134.29,134.46,25465.0
2023-04-13 10:00:00,134.41,134.54,134.02,134.47,29206.0,134.41,134.54,134.02,134.47,29206.0
2023-04-13 10:05:00,134.5,134.57,134.12,134.24,24351.0,134.5,134.57,134.12,134.24,24351.0
2023-04-13 10:10:00,134.27,134.7,134.25,134.41,34468.0,134.27,134.7,134.25,134.41,34468.0
2023-04-13 10:15:00,134.36,134.56,134.28,134.39,26431.0,134.36,134.56,134.28,134.39,26431.0
2023-04-13 10:20:00,134.35,134.42,134.0,134.13,53298.0,134.35,134.42,134.0,134.13,53298.0
2023-04-13 10:25:00,134.14,134.14,133.38,133.47,71506.0,134.14,134.14,133.38,133.47,71506.0
2023-04-13 10:30:00,133.44,133.52,133.04,133.33,30406.0,133.44,133.52,133.04,133.33,30406.0
2023-04-13 10:35:00,133.38,133.4,132.65,132.67,59242.0,133.38,133.4,132.65,132.67,59242.0
2023-04-13 10:40:00,132.67,132.84,132.45,132.54,37986.0,132.67,132.84,132.45,132.54,37986.0
2023-04-13 10:45:00,132.56,132.95,132.55,132.93,30174.0,132.56,132.95,132.55,132.93,30174.0
2023-04-13 10:50:00,132.93,133.3,132.93,133.19,26607.0,132.93,133.3,132.93,133.19,26607.0
2023-04-13 10:55:00,133.19,133.22,132.7,132.76,19574.0,133.19,133.22,132.7,132.76,19574.0
2023-04-13 11:00:00,132.76,133.11,132.66,133.11,14849.0,132.76,133.11,132.66,133.11,14849.0
2023-04-13 11:05:00,133.13,133.19,132.78,133.03,12838.0,133.13,133.19,132.78,133.03,12838.0
2023-04-13 11:10:00,133.09,133.66,133.04,133.44,22992.0,133.09,133.66,133.04,133.44,22992.0
2023-04-13 11:15:00,133.35,133.6,133.27,133.46,20736.0,133.35,133.6,133.27,133.46,20736.0
2023-04-13 11:20:00,133.45,133.59,133.26,133.42,25074.0,133.45,133.59,133.26,133.42,25074.0
2023-04-13 11:25:00,133.4,133.41,133.27,133.36,18167.0,133.4,133.41,133.27,133.36,18167.0
2023-04-13 11:30:00,133.38,133.4,133.0,133.04,19224.0,133.38,133.4,133.0,133.04,19224.0
2023-04-13 11:35:00,133.05,133.4,133.05,133.27,19389.0,133.05,133.4,133.05,133.27,19389.0
2023-04-13 11:40:00,133.29,133.59,133.24,133.26,14894.0,133.29,133.59,133.24,133.26,14894.0
2023-04-13 11:45:00,133.33,133.53,133.18,133.24,22659.0,133.33,133.53,133.18,133.24,22659.0
2023-04-13 11:50:00,133.24,133.4,133.1,133.26,14797.0,133.24,133.4,133.1,133.26,14797.0
2023-04-13 11:55:00,133.24,133.46,133.16,133.35,13249.0,133.24,133.46,133.16,133.35,13249.0
2023-04-13 12:00:00,133.38,133.51,133.33,133.49,15182.0,133.38,133.51,133.33,133.49,15182.0
2023-04-13 12:05:00,133.5,133.79,133.42,133.5,19602.0,133.5,133.79,133.42,133.5,19602.0
2023-04-13 12:10:00,133.45,133.56,133.34,133.35,9250.0,133.45,133.56,133.34,133.35,9250.0
2023-04-13 12:15:00,133.34,133.42,133.2,133.27,28772.0,133.34,133.42,133.2,133.27,28772.0
2023-04-13 12:20:00,133.28,133.52,133.28,133.3,10871.0,133.28,133.52,133.28,133.3,10871.0
2023-04-13 12:25:00,133.36,133.36,133.09,133.18,19559.0,133.36,133.36,133.09,133.18,19559.0
2023-04-13 12:30:00,133.18,133.23,132.87,132.96,21218.0,133.18,133.23,132.87,132.96,21218.0
2023-04-13 12:35:00,132.99,133.06,132.8,132.83,11748.0,132.99,133.06,132.8,132.83,11748.0
2023-04-13 12:40:00,132.89,132.94,132.66,132.81,17846.0,132.89,132.94,132.66,132.81,17846.0
2023-04-13 12:45:00,132.85,132.87,132.69,132.83,11748.0,132.85,132.87,132.69,132.83,11748.0
2023-04-13 12:50:00,132.85,133.13,132.82,133.0,18732.0,132.85,133.13,132.82,133.0,18732.0
2023-04-13 12:55:00,132.97,133.29,132.95,133.26,13013.0,132.97,133.29,132.95,133.26,13013.0
2023-04-13 13:00:00,133.27,133.43,133.1,133.22,27573.0,133.27,133.43,133.1,133.22,27573.0
2023-04-13 13:05:00,133.25,133.55,133.25,133.46,16264.0,133.25,133.55,133.25,133.46,16264.0
2023-04-13 13:10:00,133.46,133.8,133.45,133.69,19572.0,133.46,133.8,133.45,133.69,19572.0
2023-04-13 13:15:00,133.56,133.57,133.36,133.36,5601.0,133.56,133.57,133.36,133.36,5601.0
2023-04-13 13:20:00,133.39,133.47,133.16,133.16,11055.0,133.39,133.47,133.16,133.16,11055.0
2023-04-13 13:25:00,133.18,133.19,133.02,133.11,14931.0,133.18,133.19,133.02,133.11,14931.0
2023-04-13 13:30:00,133.11,133.36,133.11,133.36,10949.0,133.11,133.36,133.11,133.36,10949.0
2023-04-13 13:35:00,133.32,133.4,133.27,133.34,10563.0,133.32,133.4,133.27,133.34,10563.0
2023-04-13 13:40:00,133.33,133.52,133.31,133.31,21155.0,133.33,133.52,133.31,133.31,21155.0
2023-04-13 13:45:00,133.32,133.36,133.16,133.3,10283.0,133.32,133.36,133.16,133.3,10283.0
2023-04-13 13:50:00,133.33,133.46,133.31,133.31,11548.0,133.33,133.46,133.31,133.31,11548.0
2023-04-13 13:55:00,133.33,133.33,133.16,133.29,12732.0,133.33,133.33,133.16,133.29,12732.0
2023-04-13 14:00:00,133.29,133.36,133.05,133.12,22406.0,133.29,133.36,133.05,133.12,22406.0
2023-04-13 14:05:00,133.16,133.19,133.06,133.09,8434.0,133.16,133.19,133.06,133.09,8434.0
2023-04-13 14:10:00,133.09,133.18,133.03,133.14,9921.0,133.09,133.18,133.03,133.14,9921.0
2023-04-13 14:15:00,133.15,133.24,133.0,133.09,24516.0,133.15,133.24,133.0,133.09,24516.0
2023-04-13 14:20:00,133.13,133.23,133.06,133.16,15620.0,133.13,133.23,133.06,133.16,15620.0
2023-04-13 14:25:00,133.2,133.23,133.05,133.2,15943.0,133.2,133.23,133.05,133.2,15943.0
2023-04-13 14:30:00,133.21,133.21,133.04,133.07,7966.0,133.21,133.21,133.04,133.07,7966.0
2023-04-13 14:35:00,133.08,133.18,133.0,133.06,19325.0,133.08,133.18,133.0,133.06,19325.0
2023-04-13 14:40:00,133.06,133.26,133.02,133.09,14557.0,133.06,133.26,133.02,133.09,14557.0
2023-04-13 14:45:00,133.14,133.18,133.03,133.14,5089.0,133.14,133.18,133.03,133.14,5089.0
2023-04-13 14:50:00,133.11,133.23,133.11,133.15,7269.0,133.11,133.23,133.11,133.15,7269.0
2023-04-13 14:55:00,133.13,133.3,133.12,133.16,9818.0,133.13,133.3,133.12,133.16,9818.0
2023-04-13 15:00:00,133.17,133.22,133.08,133.2,10757.0,133.17,133.22,133.08,133.2,10757.0
2023-04-13 15:05:00,133.24,133.27,133.08,133.08,7355.0,133.24,133.27,133.08,133.08,7355.0
2023-04-13 15:10:00,133.06,133.06,132.61,132.69,31127.0,133.06,133.06,132.61,132.69,31127.0
2023-04-13 15:15:00,132.69,132.91,132.62,132.9,20229.0,132.69,132.91,132.62,132.9,20229.0
2023-04-13 15:20:00,132.86,132.99,132.78,132.87,36419.0,132.86,132.99,132.78,132.87,36419.0
2023-04-13 15:25:00,132.82,132.88,132.75,132.79,17870.0,132.82,132.88,132.75,132.79,17870.0
2023-04-13 15:30:00,132.81,132.88,132.76,132.84,21836.0,132.81,132.88,132.76,132.84,21836.0
2023-04-13 15:35:00,132.87,132.87,132.74,132.85,27905.0,132.87,132.87,132.74,132.85,27905.0
2023-04-13 15:40:00,132.84,133.06,132.76,132.92,31119.0,132.84,133.06,132.76,132.92,31119.0
2023-04-13 15:45:00,132.91,133.05,132.82,133.0,56935.0,132.91,133.05,132.82,133.0,56935.0
2023-04-13 15:50:00,133.01,133.08,132.56,132.66,78538.0,133.01,133.08,132.56,132.66,78538.0
2023-04-13 15:55:00,132.65,132.81,132.5,132.75,184599.0,132.65,132.81,132.5,132.75,184599.0
2023-04-14 09:30:00,131.46,131.46,130.38,130.56,74815.0,131.46,131.46,130.38,130.56,74815.0
2023-04-14 09:35:00,130.56,131.15,130.46,130.9,45205.0,130.56,131.15,130.46,130.9,45205.0
2023-04-14 09:40:00,130.8,130.84,130.18,130.55,55847.0,130.8,130.84,130.18,130.55,55847.0
2023-04-14 09:45:00,130.5,131.15,130.3,131.09,36575.0,130.5,131.15,130.3,131.09,36575.0
2023-04-14 09:50:00,131.19,131.42,130.74,130.86,40048.0,131.19,131.42,130.74,130.86,40048.0
2023-04-14 09:55:00,130.84,131.12,130.83,130.98,15999.0,130.84,131.12,130.83,130.98,15999.0
2023-04-14 10:00:00,130.98,131.04,130.75,130.79,23380.0,130.98,131.04,130.75,130.79,23380.0
2023-04-14 10:05:00,130.79,130.84,130.02,130.1,66246.0,130.79,130.84,130.02,130.1,66246.0
2023-04-14 10:10:00,130.05,130.36,130.03,130.08,37083.0,130.05,130.36,130.03,130.08,37083.0
2023-04-14 10:15:00,130.03,130.21,129.73,129.74,84786.0,130.03,130.21,129.73,129.74,84786.0
2023-04-14 10:20:00,129.72,129.85,129.25,129.35,42429.0,129.72,129.85,129.25,129.35,42429.0
2023-04-14 10:25:00,129.35,129.75,129.3,129.36,39500.0,129.35,129.75,129.3,129.36,39500.0
2023-04-14 10:30:00,129.4,129.5,129.09,129.25,25473.0,129.4,129.5,129.09,129.25,25473.0
2023-04-14 10:35:00,129.31,129.51,129.16,129.31,23332.0,129.31,129.51,129.16,129.31,23332.0
2023-04-14 10:40:00,129.3,129.36,128.93,129.11,32410.0,129.3,129.36,128.93,129.11,32410.0
2023-04-14 10:45:00,129.13,129.15,128.96,129.06,28556.0,129.13,129.15,128.96,129.06,28556.0
2023-04-14 10:50:00,129.07,129.21,128.79,128.86,25137.0,129.07,129.21,128.79,128.86,25137.0
2023-04-14 10:55:00,128.87,129.04,128.79,128.96,50111.0,128.87,129.04,128.79,128.96,50111.0
2023-04-14 11:00:00,128.96,129.0,128.48,128.56,35684.0,128.96,129.0,128.48,128.56,35684.0
2023-04-14 11:05:00,128.58,128.85,128.5,128.58,19977.0,128.58,128.85,128.5,128.58,19977.0
2023-04-14 11:10:00,128.58,128.97,128.58,128.93,18744.0,128.58,128.97,128.58,128.93,18744.0
2023-04-14 11:15:00,128.95,128.98,128.69,128.77,13288.0,128.95,128.98,128.69,128.77,13288.0
2023-04-14 11:20:00,128.83,128.98,128.47,128.47,29984.0,128.83,128.98,128.47,128.47,29984.0
2023-04-14 11:25:00,128.45,128.48,128.31,128.39,38354.0,128.45,128.48,128.31,128.39,38354.0
2023-04-14 11:30:00,128.39,128.62,128.35,128.59,31065.0,128.39,128.62,128.35,128.59,31065.0
2023-04-14 11:35:00,128.59,128.73,128.43,128.43,30985.0,128.59,128.73,128.43,128.43,30985.0
2023-04-14 11:40:00,128.47,128.51,128.28,128.48,15379.0,128.47,128.51,128.28,128.48,15379.0
2023-04-14 11:45:00,128.5,128.61,128.31,128.47,15460.0,128.5,128.61,128.31,128.47,15460.0
2023-04-14 11:50:00,128.44,128.5,128.13,128.13,37771.0,128.44,128.5,128.13,128.13,37771.0
2023-04-14 11:55:00,128.15,128.17,127.85,127.97,49184.0,128.15,128.17,127.85,127.97,49184.0
2023-04-14 12:00:00,127.99,128.09,127.85,128.09,37089.0,127.99,128.09,127.85,128.09,37089.0
2023-04-14 12:05:00,128.09,128.13,127.82,128.05,21482.0,128.09,128.13,127.82,128.05,21482.0
2023-04-14 12:10:00,128.06,128.09,127.86,127.92,20567.0,128.06,128.09,127.86,127.92,20567.0
2023-04-14 12:15:00,127.9,128.07,127.8,127.88,21461.0,127.9,128.07,127.8,127.88,21461.0
2023-04-14 12:20:00,127.88,128.1,127.8,127.8,27156.0,127.88,128.1,127.8,127.8,27156.0
2023-04-14 12:25:00,127.84,128.07,127.84,127.95,26080.0,127.84,128.07,127.84,127.95,26080.0
2023-04-14 12:30:00,127.95,128.14,127.88,127.99,14215.0,127.95,128.14,127.88,127.99,14215.0
2023-04-14 12:35:00,127.99,128.1,127.84,127.92,38492.0,127.99,128.1,127.84,127.92,38492.0
2023-04-14 12:40:00,127.92,128.13,127.89,128.06,36447.0,127.92,128.13,127.89,128.06,36447.0
2023-04-14 12:45:00,128.08,128.1,127.75,127.9,22662.0,128.08,128.1,127.75,127.9,22662.0
2023-04-14 12:50:00,127.95,128.01,127.77,127.77,17683.0,127.95,128.01,127.77,127.77,17683.0
2023-04-14 12:55:00,127.77,128.19,127.77,128.16,32368.0,127.77,128.19,127.77,128.16,32368.0
2023-04-14 13:00:00,128.18,128.34,128.06,128.22,28287.0,128.18,128.34,128.06,128.22,28287.0
2023-04-14 13:05:00,128.26,128.43,128.19,128.32,37540.0,128.26,128.43,128.19,128.32,37540.0
2023-04-14 13:10:00,128.31,128.45,128.1,128.1,36671.0,128.31,128.45,128.1,128.1,36671.0
2023-04-14 13:15:00,128.16,128.43,128.11,128.41,34552.0,128.16,128.43,128.11,128.41,34552.0
2023-04-14 13:20:00,128.4,128.6,128.22,128.5,86796.0,128.4,128.6,128.22,128.5,86796.0
2023-04-14 13:25:00,128.45,128.59,128.36,128.39,9566.0,128.45,128.59,128.36,128.39,9566.0
2023-04-14 13:30:00,128.38,128.38,128.14,128.33,16737.0,128.38,128.38,128.14,128.33,16737.0
2023-04-14 13:35:00,128.33,128.33,128.21,128.29,15120.0,128.33,128.33,128.21,128.29,15120.0
2023-04-14 13:40:00,128.27,128.35,128.2,128.2,6414.0,128.27,128.35,128.2,128.2,6414.0
2023-04-14 13:45:00,128.21,128.26,128.15,128.22,6792.0,128.21,128.26,128.15,128.22,6792.0
2023-04-14 13:50:00,128.24,128.37,128.21,128.34,11304.0,128.24,128.37,128.21,128.34,11304.0
2023-04-14 13:55:00,128.29,128.47,128.28,128.44,11576.0,128.29,128.47,128.28,128.44,11576.0
2023-04-14 14:00:00,128.47,128.52,128.26,128.28,15999.0,128.47,128.52,128.26,128.28,15999.0
2023-04-14 14:05:00,128.3,128.6,128.28,128.59,16254.0,128.3,128.6,128.28,128.59,16254.0
2023-04-14 14:10:00,128.59,128.6,128.46,128.48,8384.0,128.59,128.6,128.46,128.48,8384.0
2023-04-14 14:15:00,128.5,128.55,128.4,128.41,9201.0,128.5,128.55,128.4,128.41,9201.0
2023-04-14 14:20:00,128.42,128.49,128.35,128.43,5233.0,128.42,128.49,128.35,128.43,5233.0
2023-04-14 14:25:00,128.44,128.49,128.4,128.48,6521.0,128.44,128.49,128.4,128.48,6521.0
2023-04-14 14:30:00,128.47,128.57,128.47,128.5,8347.0,128.47,128.57,128.47,128.5,8347.0
2023-04-14 14:35:00,128.51,128.53,128.41,128.43,7057.0,128.51,128.53,128.41,128.43,7057.0
2023-04-14 14:40:00,128.43,128.44,128.38,128.41,6544.0,128.43,128.44,128.38,128.41,6544.0
2023-04-14 14:45:00,128.41,128.51,128.38,128.47,8685.0,128.41,128.51,128.38,128.47,8685.0
2023-04-14 14:50:00,128.47,128.48,128.31,128.38,9177.0,128.47,128.48,128.31,128.38,9177.0
2023-04-14 14:55:00,128.35,128.47,128.35,128.45,16266.0,128.35,128.47,128.35,128.45,16266.0
2023-04-14 15:00:00,128.42,128.42,128.27,128.38,14353.0,128.42,128.42,128.27,128.38,14353.0
2023-04-14 15:05:00,128.38,128.52,128.36,128.44,22803.0,128.38,128.52,128.36,128.44,22803.0
2023-04-14 15:10:00,128.39,128.39,128.17,128.17,12490.0,128.39,128.39,128.17,128.17,12490.0
2023-04-14 15:15:00,128.19,128.27,128.1,128.22,36693.0,128.19,128.27,128.1,128.22,36693.0
2023-04-14 15:20:00,128.21,128.51,128.2,128.48,32420.0,128.21,128.51,128.2,128.48,32420.0
2023-04-14 15:25:00,128.49,128.54,128.39,128.43,18286.0,128.49,128.54,128.39,128.43,18286.0
2023-04-14 15:30:00,128.4,128.52,128.38,128.49,21631.0,128.4,128.52,128.38,128.49,21631.0
2023-04-14 15:35:00,128.51,128.63,128.45,128.63,24883.0,128.51,128.63,128.45,128.63,24883.0
2023-04-14 15:40:00,128.63,128.73,128.48,128.73,44769.0,128.63,128.73,128.48,128.73,44769.0
2023-04-14 15:45:00,128.73,128.85,128.64,128.68,56185.0,128.73,128.85,128.64,128.68,56185.0
2023-04-14 15:50:00,128.67,128.83,128.66,128.81,90165.0,128.67,128.83,128.66,128.81,90165.0
2023-04-14 15:55:00,128.81,128.86,128.61,128.72,166333.0,128.81,128.86,128.61,128.72,166333.0
2023-04-17 09:30:00,131.86,132.07,131.24,131.71,95621.0,131.86,132.07,131.24,131.71,95621.0
2023-04-17 09:35:00,131.71,131.71,131.13,131.2,65244.0,131.71,131.71,131.13,131.2,65244.0
2023-04-17 09:40:00,131.22,131.33,130.65,130.88,46818.0,131.22,131.33,130.65,130.88,46818.0
2023-04-17 09:45:00,130.83,130.83,130.32,130.38,38875.0,130.83,130.83,130.32,130.38,38875.0
2023-04-17 09:50:00,130.37,130.89,130.36,130.39,24167.0,130.37,130.89,130.36,130.39,24167.0
2023-04-17 09:55:00,130.39,130.77,130.31,130.39,23877.0,130.39,130.77,130.31,130.39,23877.0
2023-04-17 10:00:00,130.45,130.95,130.45,130.75,22040.0,130.45,130.95,130.45,130.75,22040.0
2023-04-17 10:05:00,130.75,131.06,130.58,130.93,24333.0,130.75,131.06,130.58,130.93,24333.0
2023-04-17 10:10:00,130.86,130.86,130.6,130.75,12081.0,130.86,130.86,130.6,130.75,12081.0
2023-04-17 10:15:00,130.78,131.01,130.61,130.78,11748.0,130.78,131.01,130.61,130.78,11748.0
2023-04-17 10:20:00,130.72,131.4,130.72,131.33,34276.0,130.72,131.4,130.72,131.33,34276.0
2023-04-17 10:25:00,131.39,131.41,130.86,131.09,17388.0,131.39,131.41,130.86,131.09,17388.0
2023-04-17 10:30:00,131.17,131.17,130.79,130.82,14861.0,131.17,131.17,130.79,130.82,14861.0
2023-04-17 10:35:00,130.86,131.09,130.61,130.7,13095.0,130.86,131.09,130.61,130.7,13095.0
2023-04-17 10:40:00,130.67,130.7,130.41,130.61,12048.0,130.67,130.7,130.41,130.61,12048.0
2023-04-17 10:45:00,130.58,130.73,130.32,130.72,15859.0,130.58,130.73,130.32,130.72,15859.0
2023-04-17 10:50:00,130.63,130.72,130.5,130.65,22032.0,130.63,130.72,130.5,130.65,22032.0
2023-04-17 10:55:00,130.67,130.84,130.47,130.83,11514.0,130.67,130.84,130.47,130.83,11514.0
2023-04-17 11:00:00,130.85,130.87,130.43,130.45,11052.0,130.85,130.87,130.43,130.45,11052.0
2023-04-17 11:05:00,130.51,130.65,130.35,130.59,13892.0,130.51,130.65,130.35,130.59,13892.0
2023-04-17 11:10:00,130.64,130.67,130.32,130.36,9467.0,130.64,130.67,130.32,130.36,9467.0
2023-04-17 11:15:00,130.39,130.43,130.21,130.34,14754.0,130.39,130.43,130.21,130.34,14754.0
2023-04-17 11:20:00,130.36,130.45,130.3,130.43,10006.0,130.36,130.45,130.3,130.43,10006.0
2023-04-17 11:25:00,130.45,130.53,130.19,130.21,11474.0,130.45,130.53,130.19,130.21,11474.0
2023-04-17 11:30:00,130.21,130.38,130.03,130.24,10982.0,130.21,130.38,130.03,130.24,10982.0
2023-04-17 11:35:00,130.22,130.32,130.15,130.28,7749.0,130.22,130.32,130.15,130.28,7749.0
2023-04-17 11:40:00,130.26,130.36,130.21,130.36,4000.0,130.26,130.36,130.21,130.36,4000.0
2023-04-17 11:45:00,130.29,130.4,130.2,130.32,5349.0,130.29,130.4,130.2,130.32,5349.0
2023-04-17 11:50:00,130.32,130.47,130.22,130.46,7542.0,130.32,130.47,130.22,130.46,7542.0
2023-04-17 11:55:00,130.42,130.62,130.38,130.49,15101.0,130.42,130.62,130.38,130.49,15101.0
2023-04-17 12:00:00,130.5,130.73,130.46,130.69,13332.0,130.5,130.73,130.46,130.69,13332.0
2023-04-17 12:05:00,130.7,130.74,130.55,130.63,8643.0,130.7,130.74,130.55,130.63,8643.0
2023-04-17 12:10:00,130.66,130.7,130.46,130.54,4014.0,130.66,130.7,130.46,130.54,4014.0
2023-04-17 12:15:00,130.55,130.63,130.43,130.59,5085.0,130.55,130.63,130.43,130.59,5085.0
2023-04-17 12:20:00,130.63,130.73,130.5,130.7,11389.0,130.63,130.73,130.5,130.7,11389.0
2023-04-17 12:25:00,130.73,130.91,130.73,130.83,13060.0,130.73,130.91,130.73,130.83,13060.0
2023-04-17 12:30:00,130.86,130.93,130.8,130.85,12224.0,130.86,130.93,130.8,130.85,12224.0
2023-04-17 12:35:00,130.8,130.97,130.71,130.75,15700.0,130.8,130.97,130.71,130.75,15700.0
2023-04-17 12:40:00,130.74,130.89,130.74,130.86,3985.0,130.74,130.89,130.74,130.86,3985.0
2023-04-17 12:45:00,130.9,131.0,130.85,130.9,15706.0,130.9,131.0,130.85,130.9,15706.0
2023-04-17 12:50:00,130.95,131.03,130.85,130.86,4773.0,130.95,131.03,130.85,130.86,4773.0
2023-04-17 12:55:00,130.88,131.02,130.85,130.97,4852.0,130.88,131.02,130.85,130.97,4852.0
2023-04-17 13:00:00,131.0,131.02,130.86,130.88,3670.0,131.0,131.02,130.86,130.88,3670.0
2023-04-17 13:05:00,130.88,130.96,130.83,130.86,4554.0,130.88,130.96,130.83,130.86,4554.0
2023-04-17 13:10:00,130.88,130.91,130.81,130.87,4472.0,130.88,130.91,130.81,130.87,4472.0
2023-04-17 13:15:00,130.85,130.99,130.8,130.87,5557.0,130.85,130.99,130.8,130.87,5557.0
2023-04-17 13:20:00,130.91,131.01,130.87,131.01,7303.0,130.91,131.01,130.87,131.01,7303.0
2023-04-17 13:25:00,131.01,131.2,130.92,131.2,7657.0,131.01,131.2,130.92,131.2,7657.0
2023-04-17 13:30:00,131.2,131.25,131.14,131.21,10503.0,131.2,131.25,131.14,131.21,10503.0
2023-04-17 13:35:00,131.23,131.23,131.07,131.18,8637.0,131.23,131.23,131.07,131.18,8637.0
2023-04-17 13:40:00,131.18,131.24,131.09,131.22,7749.0,131.18,131.24,131.09,131.22,7749.0
2023-04-17 13:45:00,131.24,131.35,131.23,131.29,10024.0,131.24,131.35,131.23,131.29,10024.0
2023-04-17 13:50:00,131.31,131.35,131.2,131.32,10650.0,131.31,131.35,131.2,131.32,10650.0
2023-04-17 13:55:00,131.31,131.31,131.19,131.19,6200.0,131.31,131.31,131.19,131.19,6200.0
2023-04-17 14:00:00,131.14,131.18,131.06,131.06,4447.0,131.14,131.18,131.06,131.06,4447.0
2023-04-17 14:05:00,131.03,131.08,130.91,130.94,4168.0,131.03,131.08,130.91,130.94,4168.0
2023-04-17 14:10:00,130.94,131.03,130.89,131.0,2953.0,130.94,131.03,130.89,131.0,2953.0
2023-04-17 14:15:00,131.05,131.1,130.97,130.97,3885.0,131.05,131.1,130.97,130.97,3885.0
2023-04-17 14:20:00,130.99,131.24,130.99,131.19,11460.0,130.99,131.24,130.99,131.19,11460.0
2023-04-17 14:25:00,131.18,131.24,131.16,131.19,4895.0,131.18,131.24,131.16,131.19,4895.0
2023-04-17 14:30:00,131.22,131.32,131.16,131.31,10636.0,131.22,131.32,131.16,131.31,10636.0
2023-04-17 14:35:00,131.31,131.4,131.28,131.34,7116.0,131.31,131.4,131.28,131.34,7116.0
2023-04-17 14:40:00,131.32,131.44,131.24,131.27,14423.0,131.32,131.44,131.24,131.27,14423.0
2023-04-17 14:45:00,131.3,131.37,131.19,131.36,13723.0,131.3,131.37,131.19,131.36,13723.0
2023-04-17 14:50:00,131.38,131.38,131.23,131.32,11820.0,131.38,131.38,131.23,131.32,11820.0
2023-04-17 14:55:00,131.36,131.4,131.28,131.3,3615.0,131.36,131.4,131.28,131.3,3615.0
2023-04-17 15:00:00,131.3,131.43,131.28,131.37,11159.0,131.3,131.43,131.28,131.37,11159.0
2023-04-17 15:05:00,131.35,131.48,131.3,131.3,10859.0,131.35,131.48,131.3,131.3,10859.0
2023-04-17 15:10:00,131.32,131.33,131.22,131.28,15079.0,131.32,131.33,131.22,131.28,15079.0
2023-04-17 15:15:00,131.29,131.39,131.24,131.34,3860.0,131.29,131.39,131.24,131.34,3860.0
2023-04-17 15:20:00,131.39,131.4,131.31,131.38,10947.0,131.39,131.4,131.31,131.38,10947.0
2023-04-17 15:25:00,131.37,131.52,131.33,131.46,17677.0,131.37,131.52,131.33,131.46,17677.0
2023-04-17 15:30:00,131.44,131.52,131.38,131.4,10576.0,131.44,131.52,131.38,131.4,10576.0
2023-04-17 15:35:00,131.39,131.45,131.37,131.39,15674.0,131.39,131.45,131.37,131.39,15674.0
2023-04-17 15:40:00,131.37,131.41,131.04,131.12,149379.0,131.37,131.41,131.04,131.12,149379.0
2023-04-17 15:45:00,131.09,131.44,130.99,131.37,39036.0,131.09,131.44,130.99,131.37,39036.0
2023-04-17 15:50:00,131.39,131.6,131.39,131.53,55048.0,131.39,131.6,131.39,131.53,55048.0
2023-04-17 15:55:00,131.55,131.56,131.47,131.51,113090.0,131.55,131.56,131.47,131.51,113090.0
2023-04-18 09:30:00,131.95,132.58,131.08,131.32,92582.0,131.95,132.58,131.08,131.32,92582.0
2023-04-18 09:35:00,131.36,131.96,131.09,131.84,34288.0,131.36,131.96,131.09,131.84,34288.0
2023-04-18 09:40:00,131.91,132.15,131.29,131.65,29838.0,131.91,132.15,131.29,131.65,29838.0
2023-04-18 09:45:00,131.74,132.37,131.58,132.08,19134.0,131.74,132.37,131.58,132.08,19134.0
2023-04-18 09:50:00,132.09,132.26,131.65,131.76,20389.0,132.09,132.26,131.65,131.76,20389.0
2023-04-18 09:55:00,131.85,131.99,131.41,131.51,17118.0,131.85,131.99,131.41,131.51,17118.0
2023-04-18 10:00:00,131.47,131.9,131.22,131.35,26517.0,131.47,131.9,131.22,131.35,26517.0
2023-04-18 10:05:00,131.3,131.68,131.24,131.62,26030.0,131.3,131.68,131.24,131.62,26030.0
2023-04-18 10:10:00,131.66,131.71,131.44,131.58,29944.0,131.66,131.71,131.44,131.58,29944.0
2023-04-18 10:15:00,131.67,131.83,131.55,131.75,23753.0,131.67,131.83,131.55,131.75,23753.0
2023-04-18 10:20:00,131.64,131.64,131.15,131.39,26512.0,131.64,131.64,131.15,131.39,26512.0
2023-04-18 10:25:00,131.34,131.34,131.02,131.11,27316.0,131.34,131.34,131.02,131.11,27316.0
2023-04-18 10:30:00,131.07,131.07,130.7,130.77,30732.0,131.07,131.07,130.7,130.77,30732.0
2023-04-18 10:35:00,130.77,130.9,130.75,130.81,16056.0,130.77,130.9,130.75,130.81,16056.0
2023-04-18 10:40:00,130.81,130.95,130.59,130.78,14678.0,130.81,130.95,130.59,130.78,14678.0
2023-04-18 10:45:00,130.79,130.87,130.63,130.69,10145.0,130.79,130.87,130.63,130.69,10145.0
2023-04-18 10:50:00,130.68,131.0,130.56,130.97,25704.0,130.68,131.0,130.56,130.97,25704.0
2023-04-18 10:55:00,130.94,131.06,130.85,130.9,15356.0,130.94,131.06,130.85,130.9,15356.0
2023-04-18 11:00:00,130.84,130.84,130.49,130.54,10752.0,130.84,130.84,130.49,130.54,10752.0
2023-04-18 11:05:00,130.59,130.75,130.53,130.72,5597.0,130.59,130.75,130.53,130.72,5597.0
2023-04-18 11:10:00,130.72,131.01,130.71,130.9,13442.0,130.72,131.01,130.71,130.9,13442.0
2023-04-18 11:15:00,130.84,131.01,130.69,130.76,13051.0,130.84,131.01,130.69,130.76,13051.0
2023-04-18 11:20:00,130.79,130.83,130.6,130.79,13913.0,130.79,130.83,130.6,130.79,13913.0
2023-04-18 11:25:00,130.77,131.06,130.73,131.05,12528.0,130.77,131.06,130.73,131.05,12528.0
2023-04-18 11:30:00,131.01,131.09,130.92,131.0,12289.0,131.01,131.09,130.92,131.0,12289.0
2023-04-18 11:35:00,131.02,131.02,130.46,130.46,8664.0,131.02,131.02,130.46,130.46,8664.0
2023-04-18 11:40:00,130.46,130.76,130.44,130.76,22890.0,130.46,130.76,130.44,130.76,22890.0
2023-04-18 11:45:00,130.74,130.74,130.5,130.55,9759.0,130.74,130.74,130.5,130.55,9759.0
2023-04-18 11:50:00,130.55,130.91,130.45,130.87,27791.0,130.55,130.91,130.45,130.87,27791.0
2023-04-18 11:55:00,130.93,131.05,130.78,130.94,24089.0,130.93,131.05,130.78,130.94,24089.0
2023-04-18 12:00:00,130.88,131.02,130.83,130.83,9866.0,130.88,131.02,130.83,130.83,9866.0
2023-04-18 12:05:00,130.85,130.85,130.67,130.75,10461.0,130.85,130.85,130.67,130.75,10461.0
2023-04-18 12:10:00,130.75,130.79,130.72,130.78,2566.0,130.75,130.79,130.72,130.78,2566.0
2023-04-18 12:15:00,130.78,130.91,130.72,130.75,13418.0,130.78,130.91,130.72,130.75,13418.0
2023-04-18 12:20:00,130.76,130.82,130.65,130.72,15407.0,130.76,130.82,130.65,130.72,15407.0
2023-04-18 12:25:00,130.75,130.81,130.71,130.81,3564.0,130.75,130.81,130.71,130.81,3564.0
2023-04-18 12:30:00,130.8,130.85,130.73,130.79,9299.0,130.8,130.85,130.73,130.79,9299.0
2023-04-18 12:35:00,130.82,130.88,130.77,130.77,4120.0,130.82,130.88,130.77,130.77,4120.0
2023-04-18 12:40:00,130.75,130.79,130.67,130.69,2723.0,130.75,130.79,130.67,130.69,2723.0
2023-04-18 12:45:00,130.61,130.71,130.55,130.71,7669.0,130.61,130.71,130.55,130.71,7669.0
2023-04-18 12:50:00,130.65,130.74,130.5,130.62,14120.0,130.65,130.74,130.5,130.62,14120.0
2023-04-18 12:55:00,130.76,130.76,130.57,130.58,13072.0,130.76,130.76,130.57,130.58,13072.0
2023-04-18 13:00:00,130.57,130.62,130.41,130.47,13877.0,130.57,130.62,130.41,130.47,13877.0
2023-04-18 13:05:00,130.49,130.6,130.47,130.6,4310.0,130.49,130.6,130.47,130.6,4310.0
2023-04-18 13:10:00,130.6,130.66,130.5,130.52,19178.0,130.6,130.66,130.5,130.52,19178.0
2023-04-18 13:15:00,130.54,130.7,130.45,130.57,13408.0,130.54,130.7,130.45,130.57,13408.0
2023-04-18 13:20:00,130.54,130.77,130.54,130.67,14163.0,130.54,130.77,130.54,130.67,14163.0
2023-04-18 13:25:00,130.66,130.75,130.65,130.66,4299.0,130.66,130.75,130.65,130.66,4299.0
2023-04-18 13:30:00,130.69,130.74,130.63,130.71,9520.0,130.69,130.74,130.63,130.71,9520.0
2023-04-18 13:35:00,130.74,130.78,130.71,130.71,6892.0,130.74,130.78,130.71,130.71,6892.0
2023-04-18 13:40:00,130.74,130.83,130.69,130.83,5163.0,130.74,130.83,130.69,130.83,5163.0
2023-04-18 13:45:00,130.79,130.79,130.71,130.75,2483.0,130.79,130.79,130.71,130.75,2483.0
2023-04-18 13:50:00,130.77,130.77,130.67,130.74,2976.0,130.77,130.77,130.67,130.74,2976.0
2023-04-18 13:55:00,130.72,130.74,130.6,130.62,6583.0,130.72,130.74,130.6,130.62,6583.0
2023-04-18 14:00:00,130.62,130.66,130.44,130.5,11437.0,130.62,130.66,130.44,130.5,11437.0
2023-04-18 14:05:00,130.51,130.51,130.43,130.47,18294.0,130.51,130.51,130.43,130.47,18294.0
2023-04-18 14:10:00,130.51,130.57,130.46,130.47,12965.0,130.51,130.57,130.46,130.47,12965.0
2023-04-18 14:15:00,130.46,130.52,130.38,130.49,21437.0,130.46,130.52,130.38,130.49,21437.0
2023-04-18 14:20:00,130.5,130.55,130.47,130.53,5240.0,130.5,130.55,130.47,130.53,5240.0
2023-04-18 14:25:00,130.53,130.59,130.47,130.49,10212.0,130.53,130.59,130.47,130.49,10212.0
2023-04-18 14:30:00,130.49,130.51,130.35,130.36,16283.0,130.49,130.51,130.35,130.36,16283.0
2023-04-18 14:35:00,130.37,130.42,130.3,130.38,35919.0,130.37,130.42,130.3,130.38,35919.0
2023-04-18 14:40:00,130.39,130.41,130.19,130.3,19991.0,130.39,130.41,130.19,130.3,19991.0
2023-04-18 14:45:00,130.31,130.61,130.3,130.45,34979.0,130.31,130.61,130.3,130.45,34979.0
2023-04-18 14:50:00,130.42,130.56,130.39,130.55,13771.0,130.42,130.56,130.39,130.55,13771.0
2023-04-18 14:55:00,130.51,130.81,130.47,130.69,11788.0,130.51,130.81,130.47,130.69,11788.0
2023-04-18 15:00:00,130.67,130.74,130.65,130.69,3005.0,130.67,130.74,130.65,130.69,3005.0
2023-04-18 15:05:00,130.67,130.88,130.67,130.88,15586.0,130.67,130.88,130.67,130.88,15586.0
2023-04-18 15:10:00,130.86,131.0,130.85,130.94,12852.0,130.86,131.0,130.85,130.94,12852.0
2023-04-18 15:15:00,130.94,130.97,130.91,130.94,10698.0,130.94,130.97,130.91,130.94,10698.0
2023-04-18 15:20:00,130.95,130.95,130.81,130.84,9086.0,130.95,130.95,130.81,130.84,9086.0
2023-04-18 15:25:00,130.87,130.98,130.85,130.9,26550.0,130.87,130.98,130.85,130.9,26550.0
2023-04-18 15:30:00,130.9,131.03,130.88,131.02,18369.0,130.9,131.03,130.88,131.02,18369.0
2023-04-18 15:35:00,131.02,131.13,131.0,131.13,22129.0,131.02,131.13,131.0,131.13,22129.0
2023-04-18 15:40:00,131.11,131.11,131.03,131.07,14076.0,131.11,131.11,131.03,131.07,14076.0
2023-04-18 15:45:00,131.07,131.15,131.03,131.12,36480.0,131.07,131.15,131.03,131.12,36480.0
2023-04-18 15:50:00,131.11,131.45,131.08,131.44,52134.0,131.11,131.45,131.08,131.44,52134.0
2023-04-18 15:55:00,131.45,131.47,131.1,131.16,90648.0,131.45,131.47,131.1,131.16,90648.0
2023-04-19 09:30:00,128.19,129.19,127.58,129.19,67068.0,128.19,129.19,127.58,129.19,67068.0
2023-04-19 09:35:00,129.04,129.04,128.24,128.24,22739.0,129.04,129.04,128.24,128.24,22739.0
2023-04-19 09:40:00,128.28,128.57,128.1,128.37,19940.0,128.28,128.57,128.1,128.37,19940.0
2023-04-19 09:45:00,128.33,128.57,128.17,128.29,23064.0,128.33,128.57,128.17,128.29,23064.0
2023-04-19 09:50:00,128.18,128.51,128.12,128.4,14577.0,128.18,128.51,128.12,128.4,14577.0
2023-04-19 09:55:00,128.44,128.5,128.23,128.32,21965.0,128.44,128.5,128.23,128.32,21965.0
2023-04-19 10:00:00,128.32,128.34,128.11,128.25,17053.0,128.32,128.34,128.11,128.25,17053.0
2023-04-19 10:05:00,128.28,128.28,127.91,128.26,21876.0,128.28,128.28,127.91,128.26,21876.0
2023-04-19 10:10:00,128.25,128.44,128.13,128.44,25514.0,128.25,128.44,128.13,128.44,25514.0
2023-04-19 10:15:00,128.48,128.48,128.08,128.38,22448.0,128.48,128.48,128.08,128.38,22448.0
2023-04-19 10:20:00,128.39,128.4,128.17,128.18,16417.0,128.39,128.4,128.17,128.18,16417.0
2023-04-19 10:25:00,128.17,128.36,128.06,128.06,7489.0,128.17,128.36,128.06,128.06,7489.0
2023-04-19 10:30:00,128.06,128.5,127.88,128.41,16479.0,128.06,128.5,127.88,128.41,16479.0
2023-04-19 10:35:00,128.43,128.77,128.3,128.32,23288.0,128.43,128.77,128.3,128.32,23288.0
2023-04-19 10:40:00,128.3,128.37,128.11,128.29,14312.0,128.3,128.37,128.11,128.29,14312.0
2023-04-19 10:45:00,128.28,128.33,127.96,127.97,22480.0,128.28,128.33,127.96,127.97,22480.0
2023-04-19 10:50:00,127.96,128.32,127.96,128.06,9817.0,127.96,128.32,127.96,128.06,9817.0
2023-04-19 10:55:00,128.06,128.53,128.03,128.52,20182.0,128.06,128.53,128.03,128.52,20182.0
2023-04-19 11:00:00,128.58,128.76,128.38,128.38,17540.0,128.58,128.76,128.38,128.38,17540.0
2023-04-19 11:05:00,128.38,128.4,128.13,128.37,9880.0,128.38,128.4,128.13,128.37,9880.0
2023-04-19 11:10:00,128.33,128.44,128.22,128.44,5434.0,128.33,128.44,128.22,128.44,5434.0
2023-04-19 11:15:00,128.39,128.55,128.36,128.39,6456.0,128.39,128.55,128.36,128.39,6456.0
2023-04-19 11:20:00,128.36,128.42,128.21,128.41,7941.0,128.36,128.42,128.21,128.41,7941.0
2023-04-19 11:25:00,128.35,128.43,128.28,128.38,5508.0,128.35,128.43,128.28,128.38,5508.0
2023-04-19 11:30:00,128.38,128.62,128.38,128.59,11038.0,128.38,128.62,128.38,128.59,11038.0
2023-04-19 11:35:00,128.63,128.8,128.55,128.71,14629.0,128.63,128.8,128.55,128.71,14629.0
2023-04-19 11:40:00,128.68,128.74,128.56,128.63,6089.0,128.68,128.74,128.56,128.63,6089.0
2023-04-19 11:45:00,128.63,128.74,128.48,128.57,13321.0,128.63,128.74,128.48,128.57,13321.0
2023-04-19 11:50:00,128.52,128.9,128.51,128.84,17555.0,128.52,128.9,128.51,128.84,17555.0
2023-04-19 11:55:00,128.84,129.03,128.8,129.03,11442.0,128.84,129.03,128.8,129.03,11442.0
2023-04-19 12:00:00,129.06,129.08,128.73,128.8,13756.0,129.06,129.08,128.73,128.8,13756.0
2023-04-19 12:05:00,128.8,128.94,128.7,128.94,10010.0,128.8,128.94,128.7,128.94,10010.0
2023-04-19 12:10:00,128.94,129.05,128.92,128.95,5744.0,128.94,129.05,128.92,128.95,5744.0
2023-04-19 12:15:00,128.97,129.05,128.86,128.91,7580.0,128.97,129.05,128.86,128.91,7580.0
2023-04-19 12:20:00,128.89,128.93,128.78,128.85,12489.0,128.89,128.93,128.78,128.85,12489.0
2023-04-19 12:25:00,128.9,129.0,128.9,128.93,7310.0,128.9,129.0,128.9,128.93,7310.0
2023-04-19 12:30:00,128.93,129.05,128.9,128.96,8583.0,128.93,129.05,128.9,128.96,8583.0
2023-04-19 12:35:00,128.92,129.08,128.92,128.93,4472.0,128.92,129.08,128.92,128.93,4472.0
2023-04-19 12:40:00,128.89,128.93,128.74,128.74,6573.0,128.89,128.93,128.74,128.74,6573.0
2023-04-19 12:45:00,128.76,128.76,128.54,128.69,10508.0,128.76,128.76,128.54,128.69,10508.0
2023-04-19 12:50:00,128.69,128.76,128.65,128.73,17270.0,128.69,128.76,128.65,128.73,17270.0
2023-04-19 12:55:00,128.76,128.85,128.71,128.71,6259.0,128.76,128.85,128.71,128.71,6259.0
2023-04-19 13:00:00,128.73,128.9,128.73,128.75,4018.0,128.73,128.9,128.73,128.75,4018.0
2023-04-19 13:05:00,128.72,128.76,128.62,128.66,6340.0,128.72,128.76,128.62,128.66,6340.0
2023-04-19 13:10:00,128.68,128.7,128.34,128.41,27823.0,128.68,128.7,128.34,128.41,27823.0
2023-04-19 13:15:00,128.39,128.45,128.19,128.25,13979.0,128.39,128.45,128.19,128.25,13979.0
2023-04-19 13:20:00,128.26,128.54,128.19,128.54,11122.0,128.26,128.54,128.19,128.54,11122.0
2023-04-19 13:25:00,128.51,128.61,128.49,128.61,7859.0,128.51,128.61,128.49,128.61,7859.0
2023-04-19 13:30:00,128.62,128.63,128.37,128.42,10255.0,128.62,128.63,128.37,128.42,10255.0
2023-04-19 13:35:00,128.44,128.47,128.33,128.46,6060.0,128.44,128.47,128.33,128.46,6060.0
2023-04-19 13:40:00,128.48,128.54,128.25,128.26,9412.0,128.48,128.54,128.25,128.26,9412.0
2023-04-19 13:45:00,128.23,128.29,128.19,128.22,9595.0,128.23,128.29,128.19,128.22,9595.0
2023-04-19 13:50:00,128.2,128.34,128.2,128.27,7899.0,128.2,128.34,128.2,128.27,7899.0
2023-04-19 13:55:00,128.23,128.31,128.2,128.23,6190.0,128.23,128.31,128.2,128.23,6190.0
2023-04-19 14:00:00,128.25,128.37,128.23,128.25,12230.0,128.25,128.37,128.23,128.25,12230.0
2023-04-19 14:05:00,128.25,128.3,128.23,128.29,3212.0,128.25,128.3,128.23,128.29,3212.0
2023-04-19 14:10:00,128.29,128.4,128.23,128.26,8369.0,128.29,128.4,128.23,128.26,8369.0
2023-04-19 14:15:00,128.28,128.31,128.22,128.22,5616.0,128.28,128.31,128.22,128.22,5616.0
2023-04-19 14:20:00,128.22,128.35,128.22,128.32,6531.0,128.22,128.35,128.22,128.32,6531.0
2023-04-19 14:25:00,128.33,128.38,128.27,128.34,4122.0,128.33,128.38,128.27,128.34,4122.0
2023-04-19 14:30:00,128.33,128.36,128.12,128.14,12450.0,128.33,128.36,128.12,128.14,12450.0
2023-04-19 14:35:00,128.16,128.23,128.15,128.15,8887.0,128.16,128.23,128.15,128.15,8887.0
2023-04-19 14:40:00,128.11,128.21,128.11,128.15,4817.0,128.11,128.21,128.11,128.15,4817.0
2023-04-19 14:45:00,128.15,128.3,128.1,128.3,10210.0,128.15,128.3,128.1,128.3,10210.0
2023-04-19 14:50:00,128.26,128.39,128.14,128.33,8838.0,128.26,128.39,128.14,128.33,8838.0
2023-04-19 14:55:00,128.31,128.31,128.23,128.26,7394.0,128.31,128.31,128.23,128.26,7394.0
2023-04-19 15:00:00,128.29,128.29,128.19,128.19,2680.0,128.29,128.29,128.19,128.19,2680.0
2023-04-19 15:05:00,128.16,128.2,128.11,128.15,5747.0,128.16,128.2,128.11,128.15,5747.0
2023-04-19 15:10:00,128.15,128.31,128.14,128.31,7952.0,128.15,128.31,128.14,128.31,7952.0
2023-04-19 15:15:00,128.3,128.44,128.26,128.4,12628.0,128.3,128.44,128.26,128.4,12628.0
2023-04-19 15:20:00,128.41,128.48,128.35,128.4,8928.0,128.41,128.48,128.35,128.4,8928.0
2023-04-19 15:25:00,128.41,128.43,128.3,128.34,10262.0,128.41,128.43,128.3,128.34,10262.0
2023-04-19 15:30:00,128.35,128.61,128.33,128.58,47696.0,128.35,128.61,128.33,128.58,47696.0
2023-04-19 15:35:00,128.57,128.57,128.39,128.43,18287.0,128.57,128.57,128.39,128.43,18287.0
2023-04-19 15:40:00,128.4,128.43,128.21,128.24,15005.0,128.4,128.43,128.21,128.24,15005.0
2023-04-19 15:45:00,128.24,128.31,128.12,128.23,27700.0,128.24,128.31,128.12,128.23,27700.0
2023-04-19 15:50:00,128.26,128.4,128.15,128.25,45548.0,128.26,128.4,128.15,128.25,45548.0
2023-04-19 15:55:00,128.27,128.27,128.05,128.12,69461.0,128.27,128.27,128.05,128.12,69461.0
2023-04-20 09:30:00,128.0,128.55,127.23,128.5,84981.0,128.0,128.55,127.23,128.5,84981.0
2023-04-20 09:35:00,128.46,129.47,128.44,128.97,69098.0,128.46,129.47,128.44,128.97,69098.0
2023-04-20 09:40:00,128.88,128.98,128.39,128.49,20794.0,128.88,128.98,128.39,128.49,20794.0
2023-04-20 09:45:00,128.49,128.97,128.39,128.73,34607.0,128.49,128.97,128.39,128.73,34607.0
2023-04-20 09:50:00,128.71,129.0,128.61,128.78,20497.0,128.71,129.0,128.61,128.78,20497.0
2023-04-20 09:55:00,128.84,129.03,128.81,128.91,16852.0,128.84,129.03,128.81,128.91,16852.0
2023-04-20 10:00:00,128.87,129.31,128.86,129.16,22119.0,128.87,129.31,128.86,129.16,22119.0
2023-04-20 10:05:00,129.23,129.23,128.92,129.08,9678.0,129.23,129.23,128.92,129.08,9678.0
2023-04-20 10:10:00,129.09,129.43,128.98,129.39,12647.0,129.09,129.43,128.98,129.39,12647.0
2023-04-20 10:15:00,129.4,129.64,129.21,129.21,52153.0,129.4,129.64,129.21,129.21,52153.0
2023-04-20 10:20:00,129.23,129.5,129.05,129.31,9952.0,129.23,129.5,129.05,129.31,9952.0
2023-04-20 10:25:00,129.28,129.58,129.23,129.43,14744.0,129.28,129.58,129.23,129.43,14744.0
2023-04-20 10:30:00,129.36,129.45,129.12,129.26,8068.0,129.36,129.45,129.12,129.26,8068.0
2023-04-20 10:35:00,129.29,129.34,129.04,129.04,6874.0,129.29,129.34,129.04,129.04,6874.0
2023-04-20 10:40:00,129.06,129.1,128.99,129.04,8155.0,129.06,129.1,128.99,129.04,8155.0
2023-04-20 10:45:00,129.04,129.12,129.03,129.03,13694.0,129.04,129.12,129.03,129.03,13694.0
2023-04-20 10:50:00,129.07,129.32,129.01,129.05,14724.0,129.07,129.32,129.01,129.05,14724.0
2023-04-20 10:55:00,129.06,129.14,129.04,129.11,9583.0,129.06,129.14,129.04,129.11,9583.0
2023-04-20 11:00:00,129.15,129.17,128.99,129.03,13002.0,129.15,129.17,128.99,129.03,13002.0
2023-04-20 11:05:00,129.03,129.1,128.85,128.97,13876.0,129.03,129.1,128.85,128.97,13876.0
2023-04-20 11:10:00,128.97,128.97,128.86,128.91,10267.0,128.97,128.97,128.86,128.91,10267.0
2023-04-20 11:15:00,128.88,129.11,128.8,129.01,21640.0,128.88,129.11,128.8,129.01,21640.0
2023-04-20 11:20:00,129.02,129.18,128.95,128.97,11821.0,129.02,129.18,128.95,128.97,11821.0
2023-04-20 11:25:00,129.0,129.07,128.87,128.99,12697.0,129.0,129.07,128.87,128.99,12697.0
2023-04-20 11:30:00,129.0,129.03,128.7,128.71,13408.0,129.0,129.03,128.7,128.71,13408.0
2023-04-20 11:35:00,128.7,128.89,128.6,128.81,13596.0,128.7,128.89,128.6,128.81,13596.0
2023-04-20 11:40:00,128.82,128.89,128.62,128.62,14199.0,128.82,128.89,128.62,128.62,14199.0
2023-04-20 11:45:00,128.58,128.58,127.75,128.45,73507.0,128.58,128.58,127.75,128.45,73507.0
2023-04-20 11:50:00,128.37,128.39,127.79,127.98,36035.0,128.37,128.39,127.79,127.98,36035.0
2023-04-20 11:55:00,127.98,128.01,127.67,127.81,18428.0,127.98,128.01,127.67,127.81,18428.0
2023-04-20 12:00:00,127.85,128.22,127.85,128.15,14644.0,127.85,128.22,127.85,128.15,14644.0
2023-04-20 12:05:00,128.19,128.19,127.86,127.99,34181.0,128.19,128.19,127.86,127.99,34181.0
2023-04-20 12:10:00,127.98,128.1,127.87,128.09,10716.0,127.98,128.1,127.87,128.09,10716.0
2023-04-20 12:15:00,128.07,128.07,127.87,127.96,8266.0,128.07,128.07,127.87,127.96,8266.0
2023-04-20 12:20:00,127.97,127.97,127.71,127.76,14968.0,127.97,127.97,127.71,127.76,14968.0
2023-04-20 12:25:00,127.73,127.83,127.55,127.58,6313.0,127.73,127.83,127.55,127.58,6313.0
2023-04-20 12:30:00,127.6,127.6,127.33,127.57,11232.0,127.6,127.6,127.33,127.57,11232.0
2023-04-20 12:35:00,127.51,127.54,127.25,127.27,6166.0,127.51,127.54,127.25,127.27,6166.0
2023-04-20 12:40:00,127.22,127.35,127.19,127.32,8209.0,127.22,127.35,127.19,127.32,8209.0
2023-04-20 12:45:00,127.31,127.4,127.28,127.4,6101.0,127.31,127.4,127.28,127.4,6101.0
2023-04-20 12:50:00,127.38,127.65,127.33,127.38,5491.0,127.38,127.65,127.33,127.38,5491.0
2023-04-20 12:55:00,127.33,127.34,127.27,127.3,1486.0,127.33,127.34,127.27,127.3,1486.0
2023-04-20 13:00:00,127.33,127.45,127.27,127.45,4751.0,127.33,127.45,127.27,127.45,4751.0
2023-04-20 13:05:00,127.41,127.54,127.4,127.54,1700.0,127.41,127.54,127.4,127.54,1700.0
2023-04-20 13:10:00,127.54,127.66,127.43,127.43,7544.0,127.54,127.66,127.43,127.43,7544.0
2023-04-20 13:15:00,127.47,127.5,127.44,127.47,3095.0,127.47,127.5,127.44,127.47,3095.0
2023-04-20 13:20:00,127.47,127.47,127.37,127.4,6697.0,127.47,127.47,127.37,127.4,6697.0
2023-04-20 13:25:00,127.44,127.57,127.43,127.45,4160.0,127.44,127.57,127.43,127.45,4160.0
2023-04-20 13:30:00,127.5,127.6,127.45,127.54,5364.0,127.5,127.6,127.45,127.54,5364.0
2023-04-20 13:35:00,127.56,127.59,127.42,127.42,4484.0,127.56,127.59,127.42,127.42,4484.0
2023-04-20 13:40:00,127.49,127.5,127.39,127.39,4015.0,127.49,127.5,127.39,127.39,4015.0
2023-04-20 13:45:00,127.34,127.4,127.32,127.36,4870.0,127.34,127.4,127.32,127.36,4870.0
2023-04-20 13:50:00,127.36,127.5,127.36,127.4,4100.0,127.36,127.5,127.36,127.4,4100.0
2023-04-20 13:55:00,127.42,127.42,127.26,127.33,6309.0,127.42,127.42,127.26,127.33,6309.0
2023-04-20 14:00:00,127.33,127.34,127.23,127.34,10668.0,127.33,127.34,127.23,127.34,10668.0
2023-04-20 14:05:00,127.31,127.43,127.31,127.36,8338.0,127.31,127.43,127.31,127.36,8338.0
2023-04-20 14:10:00,127.39,127.43,127.27,127.32,6936.0,127.39,127.43,127.27,127.32,6936.0
2023-04-20 14:15:00,127.31,127.33,127.22,127.22,15728.0,127.31,127.33,127.22,127.22,15728.0
2023-04-20 14:20:00,127.26,127.3,126.68,126.79,44794.0,127.26,127.3,126.68,126.79,44794.0
2023-04-20 14:25:00,126.72,126.73,126.47,126.5,22073.0,126.72,126.73,126.47,126.5,22073.0
2023-04-20 14:30:00,126.5,126.63,126.33,126.46,16030.0,126.5,126.63,126.33,126.46,16030.0
2023-04-20 14:35:00,126.51,126.54,126.26,126.41,28147.0,126.51,126.54,126.26,126.41,28147.0
2023-04-20 14:40:00,126.4,126.41,126.27,126.28,8592.0,126.4,126.41,126.27,126.28,8592.0
2023-04-20 14:45:00,126.31,126.45,126.26,126.32,8701.0,126.31,126.45,126.26,126.32,8701.0
2023-04-20 14:50:00,126.32,126.5,126.32,126.5,7609.0,126.32,126.5,126.32,126.5,7609.0
2023-04-20 14:55:00,126.47,126.58,126.41,126.57,6430.0,126.47,126.58,126.41,126.57,6430.0
2023-04-20 15:00:00,126.58,126.69,126.47,126.66,10555.0,126.58,126.69,126.47,126.66,10555.0
2023-04-20 15:05:00,126.68,126.76,126.58,126.7,5500.0,126.68,126.76,126.58,126.7,5500.0
2023-04-20 15:10:00,126.69,126.7,126.53,126.59,7739.0,126.69,126.7,126.53,126.59,7739.0
2023-04-20 15:15:00,126.56,126.59,126.37,126.54,24289.0,126.56,126.59,126.37,126.54,24289.0
2023-04-20 15:20:00,126.51,126.6,126.31,126.44,27598.0,126.51,126.6,126.31,126.44,27598.0
2023-04-20 15:25:00,126.38,126.49,126.28,126.31,13150.0,126.38,126.49,126.28,126.31,13150.0
2023-04-20 15:30:00,126.3,126.71,126.3,126.57,24129.0,126.3,126.71,126.3,126.57,24129.0
2023-04-20 15:35:00,126.57,126.84,126.48,126.8,22468.0,126.57,126.84,126.48,126.8,22468.0
2023-04-20 15:40:00,126.76,126.83,126.65,126.8,15111.0,126.76,126.83,126.65,126.8,15111.0
2023-04-20 15:45:00,126.78,127.0,126.75,126.9,28109.0,126.78,127.0,126.75,126.9,28109.0
2023-04-20 15:50:00,126.91,127.24,126.76,127.23,44928.0,126.91,127.24,126.76,127.23,44928.0
2023-04-20 15:55:00,127.19,127.54,127.03,127.43,172616.0,127.19,127.54,127.03,127.43,172616.0
2023-04-21 09:30:00,125.72,126.84,125.0,126.72,76175.0,125.72,126.84,125.0,126.72,76175.0
2023-04-21 09:35:00,126.8,126.81,126.04,126.44,64173.0,126.8,126.81,126.04,126.44,64173.0
2023-04-21 09:40:00,126.37,126.43,125.7,126.13,26260.0,126.37,126.43,125.7,126.13,26260.0
2023-04-21 09:45:00,126.13,126.34,125.9,125.97,19148.0,126.13,126.34,125.9,125.97,19148.0
2023-04-21 09:50:00,125.93,126.15,125.6,125.83,16542.0,125.93,126.15,125.6,125.83,16542.0
2023-04-21 09:55:00,125.83,125.87,125.21,125.22,21148.0,125.83,125.87,125.21,125.22,21148.0
2023-04-21 10:00:00,125.26,125.27,124.8,124.94,34463.0,125.26,125.27,124.8,124.94,34463.0
2023-04-21 10:05:00,124.89,125.68,124.89,125.5,33244.0,124.89,125.68,124.89,125.5,33244.0
2023-04-21 10:10:00,125.44,126.0,125.43,125.89,10252.0,125.44,126.0,125.43,125.89,10252.0
2023-04-21 10:15:00,125.93,126.14,125.61,126.13,22008.0,125.93,126.14,125.61,126.13,22008.0
2023-04-21 10:20:00,126.16,126.24,125.91,125.96,12861.0,126.16,126.24,125.91,125.96,12861.0
2023-04-21 10:25:00,126.01,126.02,125.75,125.8,10135.0,126.01,126.02,125.75,125.8,10135.0
2023-04-21 10:30:00,125.73,125.89,125.5,125.57,10711.0,125.73,125.89,125.5,125.57,10711.0
2023-04-21 10:35:00,125.51,125.6,125.33,125.41,7129.0,125.51,125.6,125.33,125.41,7129.0
2023-04-21 10:40:00,125.36,125.43,124.81,124.83,16199.0,125.36,125.43,124.81,124.83,16199.0
2023-04-21 10:45:00,124.84,125.08,124.76,124.98,16282.0,124.84,125.08,124.76,124.98,16282.0
2023-04-21 10:50:00,125.0,125.04,124.82,124.9,7712.0,125.0,125.04,124.82,124.9,7712.0
2023-04-21 10:55:00,124.96,125.1,124.84,125.07,22153.0,124.96,125.1,124.84,125.07,22153.0
2023-04-21 11:00:00,125.13,125.22,124.88,124.94,11082.0,125.13,125.22,124.88,124.94,11082.0
2023-04-21 11:05:00,124.97,124.97,124.65,124.66,13680.0,124.97,124.97,124.65,124.66,13680.0
2023-04-21 11:10:00,124.65,124.75,124.6,124.7,6050.0,124.65,124.75,124.6,124.7,6050.0
2023-04-21 11:15:00,124.73,124.83,124.66,124.76,9306.0,124.73,124.83,124.66,124.76,9306.0
2023-04-21 11:20:00,124.79,124.9,124.66,124.85,23571.0,124.79,124.9,124.66,124.85,23571.0
2023-04-21 11:25:00,124.88,125.0,124.81,124.94,9214.0,124.88,125.0,124.81,124.94,9214.0
2023-04-21 11:30:00,124.93,125.01,124.9,124.95,19432.0,124.93,125.01,124.9,124.95,19432.0
2023-04-21 11:35:00,124.98,125.0,124.69,124.72,16895.0,124.98,125.0,124.69,124.72,16895.0
2023-04-21 11:40:00,124.72,124.92,124.69,124.72,36113.0,124.72,124.92,124.69,124.72,36113.0
2023-04-21 11:45:00,124.72,124.72,124.51,124.54,31172.0,124.72,124.72,124.51,124.54,31172.0
2023-04-21 11:50:00,124.53,124.81,124.53,124.78,23002.0,124.53,124.81,124.53,124.78,23002.0
2023-04-21 11:55:00,124.78,125.0,124.77,124.93,14063.0,124.78,125.0,124.77,124.93,14063.0
2023-04-21 12:00:00,124.93,125.2,124.88,125.13,17020.0,124.93,125.2,124.88,125.13,17020.0
2023-04-21 12:05:00,125.14,125.25,124.96,124.97,12387.0,125.14,125.25,124.96,124.97,12387.0
2023-04-21 12:10:00,124.98,125.14,124.94,125.13,4776.0,124.98,125.14,124.94,125.13,4776.0
2023-04-21 12:15:00,125.14,125.22,125.11,125.15,6145.0,125.14,125.22,125.11,125.15,6145.0
2023-04-21 12:20:00,125.14,125.14,124.94,125.02,6036.0,125.14,125.14,124.94,125.02,6036.0
2023-04-21 12:25:00,125.0,125.02,124.84,124.91,4076.0,125.0,125.02,124.84,124.91,4076.0
2023-04-21 12:30:00,124.93,125.0,124.64,124.66,7837.0,124.93,125.0,124.64,124.66,7837.0
2023-04-21 12:35:00,124.69,124.72,124.5,124.59,12222.0,124.69,124.72,124.5,124.59,12222.0
2023-04-21 12:40:00,124.57,124.73,124.5,124.73,7988.0,124.57,124.73,124.5,124.73,7988.0
2023-04-21 12:45:00,124.73,124.83,124.69,124.81,3100.0,124.73,124.83,124.69,124.81,3100.0
2023-04-21 12:50:00,124.8,124.93,124.76,124.83,6990.0,124.8,124.93,124.76,124.83,6990.0
2023-04-21 12:55:00,124.75,124.89,124.7,124.83,1700.0,124.75,124.89,124.7,124.83,1700.0
2023-04-21 13:00:00,124.84,125.0,124.74,124.77,4803.0,124.84,125.0,124.74,124.77,4803.0
2023-04-21 13:05:00,124.75,124.87,124.73,124.79,3733.0,124.75,124.87,124.73,124.79,3733.0
2023-04-21 13:10:00,124.8,124.8,124.63,124.63,6112.0,124.8,124.8,124.63,124.63,6112.0
2023-04-21 13:15:00,124.62,124.62,124.36,124.47,11728.0,124.62,124.62,124.36,124.47,11728.0
2023-04-21 13:20:00,124.56,124.67,124.53,124.53,6522.0,124.56,124.67,124.53,124.53,6522.0
2023-04-21 13:25:00,124.56,124.68,124.55,124.59,7083.0,124.56,124.68,124.55,124.59,7083.0
2023-04-21 13:30:00,124.59,124.68,124.58,124.63,5213.0,124.59,124.68,124.58,124.63,5213.0
2023-04-21 13:35:00,124.6,124.79,124.6,124.79,1600.0,124.6,124.79,124.6,124.79,1600.0
2023-04-21 13:40:00,124.8,124.88,124.77,124.82,2815.0,124.8,124.88,124.77,124.82,2815.0
2023-04-21 13:45:00,124.84,124.93,124.8,124.93,1403.0,124.84,124.93,124.8,124.93,1403.0
2023-04-21 13:50:00,124.93,124.95,124.82,124.92,4919.0,124.93,124.95,124.82,124.92,4919.0
2023-04-21 13:55:00,124.89,125.07,124.87,125.04,12586.0,124.89,125.07,124.87,125.04,12586.0
2023-04-21 14:00:00,125.07,125.11,124.97,124.98,5783.0,125.07,125.11,124.97,124.98,5783.0
2023-04-21 14:05:00,125.0,125.11,124.94,124.94,3163.0,125.0,125.11,124.94,124.94,3163.0
2023-04-21 14:10:00,124.97,125.12,124.95,125.1,6762.0,124.97,125.12,124.95,125.1,6762.0
2023-04-21 14:15:00,125.02,125.05,124.9,124.9,4363.0,125.02,125.05,124.9,124.9,4363.0
2023-04-21 14:20:00,124.89,125.01,124.86,124.86,3693.0,124.89,125.01,124.86,124.86,3693.0
2023-04-21 14:25:00,124.78,124.81,124.61,124.65,3936.0,124.78,124.81,124.61,124.65,3936.0
2023-04-21 14:30:00,124.65,124.73,124.6,124.63,10824.0,124.65,124.73,124.6,124.63,10824.0
2023-04-21 14:35:00,124.63,124.64,124.57,124.64,2604.0,124.63,124.64,124.57,124.64,2604.0
2023-04-21 14:40:00,124.65,124.72,124.64,124.64,2996.0,124.65,124.72,124.64,124.64,2996.0
2023-04-21 14:45:00,124.63,124.83,124.58,124.83,4685.0,124.63,124.83,124.58,124.83,4685.0
2023-04-21 14:50:00,124.81,124.81,124.68,124.68,4340.0,124.81,124.81,124.68,124.68,4340.0
2023-04-21 14:55:00,124.69,124.81,124.69,124.79,3873.0,124.69,124.81,124.69,124.79,3873.0
2023-04-21 15:00:00,124.77,124.81,124.58,124.67,11544.0,124.77,124.81,124.58,124.67,11544.0
2023-04-21 15:05:00,124.67,124.7,124.53,124.59,4400.0,124.67,124.7,124.53,124.59,4400.0
2023-04-21 15:10:00,124.59,124.63,124.55,124.55,4324.0,124.59,124.63,124.55,124.55,4324.0
2023-04-21 15:15:00,124.51,124.51,124.4,124.44,27510.0,124.51,124.51,124.4,124.44,27510.0
2023-04-21 15:20:00,124.45,124.63,124.45,124.61,11576.0,124.45,124.63,124.45,124.61,11576.0
2023-04-21 15:25:00,124.64,124.78,124.63,124.66,8980.0,124.64,124.78,124.63,124.66,8980.0
2023-04-21 15:30:00,124.62,124.81,124.62,124.76,8784.0,124.62,124.81,124.62,124.76,8784.0
2023-04-21 15:35:00,124.76,124.87,124.64,124.64,9633.0,124.76,124.87,124.64,124.64,9633.0
2023-04-21 15:40:00,124.66,124.74,124.57,124.71,14641.0,124.66,124.74,124.57,124.71,14641.0
2023-04-21 15:45:00,124.71,124.87,124.59,124.83,36434.0,124.71,124.87,124.59,124.83,36434.0
2023-04-21 15:50:00,124.87,125.13,124.83,125.09,41946.0,124.87,125.13,124.83,125.09,41946.0
2023-04-21 15:55:00,125.07,125.07,124.81,124.95,82700.0,125.07,125.07,124.81,124.95,82700.0
2023-04-24 09:30:00,123.6,123.61,122.74,123.24,69914.0,123.6,123.61,122.74,123.24,69914.0
2023-04-24 09:35:00,123.39,123.46,123.0,123.13,30549.0,123.39,123.46,123.0,123.13,30549.0
2023-04-24 09:40:00,123.13,123.68,122.99,123.28,31499.0,123.13,123.68,122.99,123.28,31499.0
2023-04-24 09:45:00,123.28,123.33,122.82,122.86,53865.0,123.28,123.33,122.82,122.86,53865.0
2023-04-24 09:50:00,122.89,123.01,122.09,122.8,50919.0,122.89,123.01,122.09,122.8,50919.0
2023-04-24 09:55:00,122.72,122.89,122.62,122.69,24667.0,122.72,122.89,122.62,122.69,24667.0
2023-04-24 10:00:00,122.73,123.23,122.72,123.23,41433.0,122.73,123.23,122.72,123.23,41433.0
2023-04-24 10:05:00,123.2,123.43,123.11,123.43,27397.0,123.2,123.43,123.11,123.43,27397.0
2023-04-24 10:10:00,123.45,123.47,123.15,123.17,14549.0,123.45,123.47,123.15,123.17,14549.0
2023-04-24 10:15:00,123.16,123.26,122.96,123.2,14784.0,123.16,123.26,122.96,123.2,14784.0
2023-04-24 10:20:00,123.18,123.26,123.01,123.26,17494.0,123.18,123.26,123.01,123.26,17494.0
2023-04-24 10:25:00,123.22,123.43,122.99,123.26,30974.0,123.22,123.43,122.99,123.26,30974.0
2023-04-24 10:30:00,123.28,123.45,123.15,123.35,16634.0,123.28,123.45,123.15,123.35,16634.0
2023-04-24 10:35:00,123.32,123.38,123.09,123.26,26789.0,123.32,123.38,123.09,123.26,26789.0
2023-04-24 10:40:00,123.26,123.43,123.16,123.35,24662.0,123.26,123.43,123.16,123.35,24662.0
2023-04-24 10:45:00,123.29,123.54,123.15,123.37,28902.0,123.29,123.54,123.15,123.37,28902.0
2023-04-24 10:50:00,123.4,123.44,123.28,123.38,16235.0,123.4,123.44,123.28,123.38,16235.0
2023-04-24 10:55:00,123.38,123.38,122.82,122.83,23041.0,123.38,123.38,122.82,122.83,23041.0
2023-04-24 11:00:00,122.84,123.06,122.53,123.03,43915.0,122.84,123.06,122.53,123.03,43915.0
2023-04-24 11:05:00,123.06,123.21,122.99,123.09,15062.0,123.06,123.21,122.99,123.09,15062.0
2023-04-24 11:10:00,123.06,123.06,122.85,122.89,13083.0,123.06,123.06,122.85,122.89,13083.0
2023-04-24 11:15:00,122.95,123.06,122.82,123.0,11523.0,122.95,123.06,122.82,123.0,11523.0
2023-04-24 11:20:00,122.94,122.94,122.74,122.83,13046.0,122.94,122.94,122.74,122.83,13046.0
2023-04-24 11:25:00,122.81,122.89,122.57,122.57,8403.0,122.81,122.89,122.57,122.57,8403.0
2023-04-24 11:30:00,122.59,122.73,122.57,122.73,5250.0,122.59,122.73,122.57,122.73,5250.0
2023-04-24 11:35:00,122.73,122.81,122.5,122.56,11599.0,122.73,122.81,122.5,122.56,11599.0
2023-04-24 11:40:00,122.57,122.57,122.33,122.33,5308.0,122.57,122.57,122.33,122.33,5308.0
2023-04-24 11:45:00,122.34,122.5,122.16,122.29,21959.0,122.34,122.5,122.16,122.29,21959.0
2023-04-24 11:50:00,122.28,122.3,122.1,122.3,10842.0,122.28,122.3,122.1,122.3,10842.0
2023-04-24 11:55:00,122.34,122.37,122.18,122.37,3950.0,122.34,122.37,122.18,122.37,3950.0
2023-04-24 12:00:00,122.38,122.52,122.37,122.52,6200.0,122.38,122.52,122.37,122.52,6200.0
2023-04-24 12:05:00,122.57,122.66,122.53,122.58,5300.0,122.57,122.66,122.53,122.58,5300.0
2023-04-24 12:10:00,122.53,122.63,122.45,122.45,5740.0,122.53,122.63,122.45,122.45,5740.0
2023-04-24 12:15:00,122.47,122.72,122.47,122.72,5834.0,122.47,122.72,122.47,122.72,5834.0
2023-04-24 12:20:00,122.72,122.97,122.71,122.94,18553.0,122.72,122.97,122.71,122.94,18553.0
2023-04-24 12:25:00,122.99,123.0,122.76,122.81,4463.0,122.99,123.0,122.76,122.81,4463.0
2023-04-24 12:30:00,122.8,122.88,122.73,122.73,6016.0,122.8,122.88,122.73,122.73,6016.0
2023-04-24 12:35:00,122.77,122.93,122.71,122.83,5100.0,122.77,122.93,122.71,122.83,5100.0
2023-04-24 12:40:00,122.84,122.84,122.73,122.75,5492.0,122.84,122.84,122.73,122.75,5492.0
2023-04-24 12:45:00,122.72,122.73,122.63,122.73,6514.0,122.72,122.73,122.63,122.73,6514.0
2023-04-24 12:50:00,122.77,122.81,122.62,122.62,3934.0,122.77,122.81,122.62,122.62,3934.0
2023-04-24 12:55:00,122.61,122.69,122.61,122.65,3400.0,122.61,122.69,122.61,122.65,3400.0
2023-04-24 13:00:00,122.63,122.65,122.46,122.65,7442.0,122.63,122.65,122.46,122.65,7442.0
2023-04-24 13:05:00,122.63,122.63,122.55,122.59,3735.0,122.63,122.63,122.55,122.59,3735.0
2023-04-24 13:10:00,122.59,122.65,122.56,122.63,3671.0,122.59,122.65,122.56,122.63,3671.0
2023-04-24 13:15:00,122.64,122.77,122.61,122.68,6771.0,122.64,122.77,122.61,122.68,6771.0
2023-04-24 13:20:00,122.69,122.72,122.58,122.64,6796.0,122.69,122.72,122.58,122.64,6796.0
2023-04-24 13:25:00,122.64,122.74,122.64,122.69,2352.0,122.64,122.74,122.64,122.69,2352.0
2023-04-24 13:30:00,122.71,122.73,122.67,122.72,3911.0,122.71,122.73,122.67,122.72,3911.0
2023-04-24 13:35:00,122.69,122.8,122.69,122.76,5178.0,122.69,122.8,122.69,122.76,5178.0
2023-04-24 13:40:00,122.72,122.76,122.68,122.71,3196.0,122.72,122.76,122.68,122.71,3196.0
2023-04-24 13:45:00,122.71,122.74,122.66,122.68,6592.0,122.71,122.74,122.66,122.68,6592.0
2023-04-24 13:50:00,122.7,122.83,122.7,122.8,8375.0,122.7,122.83,122.7,122.8,8375.0
2023-04-24 13:55:00,122.81,122.82,122.71,122.71,3751.0,122.81,122.82,122.71,122.71,3751.0
2023-04-24 14:00:00,122.71,122.94,122.69,122.94,11415.0,122.71,122.94,122.69,122.94,11415.0
2023-04-24 14:05:00,122.91,122.98,122.84,122.92,7485.0,122.91,122.98,122.84,122.92,7485.0
2023-04-24 14:10:00,122.89,123.09,122.89,122.95,10385.0,122.89,123.09,122.89,122.95,10385.0
2023-04-24 14:15:00,122.92,122.98,122.8,122.96,5945.0,122.92,122.98,122.8,122.96,5945.0
2023-04-24 14:20:00,122.96,123.15,122.92,123.0,10775.0,122.96,123.15,122.92,123.0,10775.0
2023-04-24 14:25:00,122.97,123.03,122.94,122.95,4436.0,122.97,123.03,122.94,122.95,4436.0
2023-04-24 14:30:00,122.93,122.93,122.79,122.8,4585.0,122.93,122.93,122.79,122.8,4585.0
2023-04-24 14:35:00,122.81,122.89,122.8,122.87,4650.0,122.81,122.89,122.8,122.87,4650.0
2023-04-24 14:40:00,122.87,122.92,122.79,122.92,6586.0,122.87,122.92,122.79,122.92,6586.0
2023-04-24 14:45:00,122.89,123.06,122.82,123.03,10704.0,122.89,123.06,122.82,123.03,10704.0
2023-04-24 14:50:00,123.05,123.05,122.9,122.99,6348.0,123.05,123.05,122.9,122.99,6348.0
2023-04-24 14:55:00,123.0,123.04,122.93,122.96,5266.0,123.0,123.04,122.93,122.96,5266.0
2023-04-24 15:00:00,122.98,123.11,122.97,123.11,14268.0,122.98,123.11,122.97,123.11,14268.0
2023-04-24 15:05:00,123.11,123.2,123.03,123.12,16387.0,123.11,123.2,123.03,123.12,16387.0
2023-04-24 15:10:00,123.13,123.17,122.84,122.84,9122.0,123.13,123.17,122.84,122.84,9122.0
2023-04-24 15:15:00,122.86,122.97,122.8,122.92,9820.0,122.86,122.97,122.8,122.92,9820.0
2023-04-24 15:20:00,122.94,122.94,122.61,122.69,11766.0,122.94,122.94,122.61,122.69,11766.0
2023-04-24 15:25:00,122.68,122.71,122.5,122.69,20448.0,122.68,122.71,122.5,122.69,20448.0
2023-04-24 15:30:00,122.68,122.85,122.56,122.65,26002.0,122.68,122.85,122.56,122.65,26002.0
2023-04-24 15:35:00,122.64,122.75,122.57,122.74,14592.0,122.64,122.75,122.57,122.74,14592.0
2023-04-24 15:40:00,122.78,122.89,122.75,122.87,27214.0,122.78,122.89,122.75,122.87,27214.0
2023-04-24 15:45:00,122.89,122.94,122.74,122.75,17979.0,122.89,122.94,122.74,122.75,17979.0
2023-04-24 15:50:00,122.72,122.72,122.4,122.52,49658.0,122.72,122.72,122.4,122.52,49658.0
2023-04-24 15:55:00,122.5,122.6,122.4,122.59,74233.0,122.5,122.6,122.4,122.59,74233.0
2023-04-25 09:30:00,119.63,120.2,119.0,120.06,142854.0,119.63,120.2,119.0,120.06,142854.0
2023-04-25 09:35:00,120.0,120.1,119.19,119.87,92295.0,120.0,120.1,119.19,119.87,92295.0
2023-04-25 09:40:00,119.9,119.98,119.05,119.16,66658.0,119.9,119.98,119.05,119.16,66658.0
2023-04-25 09:45:00,119.06,119.08,118.41,118.41,98470.0,119.06,119.08,118.41,118.41,98470.0
2023-04-25 09:50:00,118.45,118.75,118.29,118.39,67998.0,118.45,118.75,118.29,118.39,67998.0
2023-04-25 09:55:00,118.41,118.45,117.9,118.16,60799.0,118.41,118.45,117.9,118.16,60799.0
2023-04-25 10:00:00,118.19,118.76,118.06,118.34,43035.0,118.19,118.76,118.06,118.34,43035.0
2023-04-25 10:05:00,118.41,118.6,118.01,118.17,52857.0,118.41,118.6,118.01,118.17,52857.0
2023-04-25 10:10:00,118.12,118.3,117.84,118.29,86886.0,118.12,118.3,117.84,118.29,86886.0
2023-04-25 10:15:00,118.26,118.3,117.81,117.96,27617.0,118.26,118.3,117.81,117.96,27617.0
2023-04-25 10:20:00,117.96,118.07,117.82,117.82,24689.0,117.96,118.07,117.82,117.82,24689.0
2023-04-25 10:25:00,117.86,118.02,117.68,117.72,22520.0,117.86,118.02,117.68,117.72,22520.0
2023-04-25 10:30:00,117.77,118.13,117.74,117.9,29795.0,117.77,118.13,117.74,117.9,29795.0
2023-04-25 10:35:00,117.88,117.98,117.73,117.76,23204.0,117.88,117.98,117.73,117.76,23204.0
2023-04-25 10:40:00,117.76,117.92,117.62,117.67,55931.0,117.76,117.92,117.62,117.67,55931.0
2023-04-25 10:45:00,117.67,118.25,117.67,118.07,34388.0,117.67,118.25,117.67,118.07,34388.0
2023-04-25 10:50:00,118.07,118.07,117.84,117.9,28470.0,118.07,118.07,117.84,117.9,28470.0
2023-04-25 10:55:00,117.91,118.09,117.88,117.9,30105.0,117.91,118.09,117.88,117.9,30105.0
2023-04-25 11:00:00,117.93,118.14,117.81,117.95,42628.0,117.93,118.14,117.81,117.95,42628.0
2023-04-25 11:05:00,117.95,118.2,117.95,118.19,38000.0,117.95,118.2,117.95,118.19,38000.0
2023-04-25 11:10:00,118.2,118.23,118.0,118.01,34672.0,118.2,118.23,118.0,118.01,34672.0
2023-04-25 11:15:00,118.01,118.05,117.79,117.98,34130.0,118.01,118.05,117.79,117.98,34130.0
2023-04-25 11:20:00,118.04,118.12,117.98,117.98,17793.0,118.04,118.12,117.98,117.98,17793.0
2023-04-25 11:25:00,118.0,118.13,117.76,117.92,27061.0,118.0,118.13,117.76,117.92,27061.0
2023-04-25 11:30:00,117.86,117.97,117.7,117.76,37928.0,117.86,117.97,117.7,117.76,37928.0
2023-04-25 11:35:00,117.7,117.7,117.32,117.46,39853.0,117.7,117.7,117.32,117.46,39853.0
2023-04-25 11:40:00,117.46,117.66,117.37,117.59,41851.0,117.46,117.66,117.37,117.59,41851.0
2023-04-25 11:45:00,117.58,117.72,117.42,117.63,25036.0,117.58,117.72,117.42,117.63,25036.0
2023-04-25 11:50:00,117.62,117.72,117.44,117.49,26760.0,117.62,117.72,117.44,117.49,26760.0
2023-04-25 11:55:00,117.48,117.56,117.25,117.34,17886.0,117.48,117.56,117.25,117.34,17886.0
2023-04-25 12:00:00,117.33,117.41,117.29,117.32,14135.0,117.33,117.41,117.29,117.32,14135.0
2023-04-25 12:05:00,117.31,117.41,117.17,117.33,11054.0,117.31,117.41,117.17,117.33,11054.0
2023-04-25 12:10:00,117.28,117.33,117.2,117.22,14888.0,117.28,117.33,117.2,117.22,14888.0
2023-04-25 12:15:00,117.2,117.22,117.08,117.18,21229.0,117.2,117.22,117.08,117.18,21229.0
2023-04-25 12:20:00,117.19,117.3,117.04,117.05,10929.0,117.19,117.3,117.04,117.05,10929.0
2023-04-25 12:25:00,117.05,117.09,116.92,116.99,23222.0,117.05,117.09,116.92,116.99,23222.0
2023-04-25 12:30:00,116.95,116.96,116.8,116.9,18342.0,116.95,116.96,116.8,116.9,18342.0
2023-04-25 12:35:00,116.86,117.01,116.86,116.96,11334.0,116.86,117.01,116.86,116.96,11334.0
2023-04-25 12:40:00,116.98,117.09,116.91,116.94,18840.0,116.98,117.09,116.91,116.94,18840.0
2023-04-25 12:45:00,116.9,116.95,116.7,116.78,31544.0,116.9,116.95,116.7,116.78,31544.0
2023-04-25 12:50:00,116.8,116.92,116.69,116.78,51342.0,116.8,116.92,116.69,116.78,51342.0
2023-04-25 12:55:00,116.8,116.8,116.71,116.73,9569.0,116.8,116.8,116.71,116.73,9569.0
2023-04-25 13:00:00,116.75,117.08,116.75,117.07,17476.0,116.75,117.08,116.75,117.07,17476.0
2023-04-25 13:05:00,117.06,117.14,116.8,116.83,17319.0,117.06,117.14,116.8,116.83,17319.0
2023-04-25 13:10:00,116.81,116.95,116.69,116.69,29664.0,116.81,116.95,116.69,116.69,29664.0
2023-04-25 13:15:00,116.7,116.97,116.52,116.97,42311.0,116.7,116.97,116.52,116.97,42311.0
2023-04-25 13:20:00,117.02,117.09,116.87,116.93,22282.0,117.02,117.09,116.87,116.93,22282.0
2023-04-25 13:25:00,116.93,116.98,116.75,116.87,65885.0,116.93,116.98,116.75,116.87,65885.0
2023-04-25 13:30:00,116.89,117.08,116.85,117.04,20860.0,116.89,117.08,116.85,117.04,20860.0
2023-04-25 13:35:00,117.06,117.12,117.0,117.05,9129.0,117.06,117.12,117.0,117.05,9129.0
2023-04-25 13:40:00,117.04,117.06,116.95,117.03,11338.0,117.04,117.06,116.95,117.03,11338.0
2023-04-25 13:45:00,117.08,117.15,116.93,116.99,16334.0,117.08,117.15,116.93,116.99,16334.0
2023-04-25 13:50:00,116.99,117.06,116.81,117.0,4271.0,116.99,117.06,116.81,117.0,4271.0
2023-04-25 13:55:00,117.05,117.15,117.04,117.04,6414.0,117.05,117.15,117.04,117.04,6414.0
2023-04-25 14:00:00,117.01,117.06,116.95,117.0,19376.0,117.01,117.06,116.95,117.0,19376.0
2023-04-25 14:05:00,117.02,117.08,116.93,116.93,12890.0,117.02,117.08,116.93,116.93,12890.0
2023-04-25 14:10:00,116.96,116.96,116.77,116.87,10042.0,116.96,116.96,116.77,116.87,10042.0
2023-04-25 14:15:00,116.88,117.0,116.84,117.0,23273.0,116.88,117.0,116.84,117.0,23273.0
2023-04-25 14:20:00,117.01,117.02,116.92,116.97,11163.0,117.01,117.02,116.92,116.97,11163.0
2023-04-25 14:25:00,116.96,117.1,116.94,117.04,19393.0,116.96,117.1,116.94,117.04,19393.0
2023-04-25 14:30:00,117.1,117.12,116.99,117.03,19822.0,117.1,117.12,116.99,117.03,19822.0
2023-04-25 14:35:00,117.0,117.09,116.97,117.04,13224.0,117.0,117.09,116.97,117.04,13224.0
2023-04-25 14:40:00,117.03,117.03,116.84,116.9,31273.0,117.03,117.03,116.84,116.9,31273.0
2023-04-25 14:45:00,116.92,117.08,116.86,117.07,35766.0,116.92,117.08,116.86,117.07,35766.0
2023-04-25 14:50:00,117.09,117.16,116.96,116.99,9417.0,117.09,117.16,116.96,116.99,9417.0
2023-04-25 14:55:00,116.95,117.12,116.95,117.11,23921.0,116.95,117.12,116.95,117.11,23921.0
2023-04-25 15:00:00,117.08,117.17,117.01,117.1,17249.0,117.08,117.17,117.01,117.1,17249.0
2023-04-25 15:05:00,117.1,117.15,116.96,116.98,14441.0,117.1,117.15,116.96,116.98,14441.0
2023-04-25 15:10:00,116.96,116.96,116.8,116.81,22149.0,116.96,116.96,116.8,116.81,22149.0
2023-04-25 15:15:00,116.78,116.93,116.76,116.91,14018.0,116.78,116.93,116.76,116.91,14018.0
2023-04-25 15:20:00,116.91,117.01,116.84,116.89,22700.0,116.91,117.01,116.84,116.89,22700.0
2023-04-25 15:25:00,116.89,116.96,116.7,116.78,17612.0,116.89,116.96,116.7,116.78,17612.0
2023-04-25 15:30:00,116.78,116.91,116.76,116.83,27626.0,116.78,116.91,116.76,116.83,27626.0
2023-04-25 15:35:00,116.8,116.83,116.73,116.76,35556.0,116.8,116.83,116.73,116.76,35556.0
2023-04-25 15:40:00,116.78,116.85,116.62,116.68,39890.0,116.78,116.85,116.62,116.68,39890.0
2023-04-25 15:45:00,116.69,116.82,116.6,116.62,40730.0,116.69,116.82,116.6,116.62,40730.0
2023-04-25 15:50:00,116.6,116.85,116.53,116.84,116468.0,116.6,116.85,116.53,116.84,116468.0
2023-04-25 15:55:00,116.85,116.94,116.66,116.92,149941.0,116.85,116.94,116.66,116.92,149941.0
2023-04-26 09:30:00,120.35,120.5,118.3,118.47,168677.0,120.35,120.5,118.3,118.47,168677.0
2023-04-26 09:35:00,118.48,119.18,118.44,119.17,61867.0,118.48,119.18,118.44,119.17,61867.0
2023-04-26 09:40:00,119.16,119.37,118.77,118.99,27267.0,119.16,119.37,118.77,118.99,27267.0
2023-04-26 09:45:00,119.0,119.08,118.35,118.63,27874.0,119.0,119.08,118.35,118.63,27874.0
2023-04-26 09:50:00,118.55,118.55,117.99,118.21,43936.0,118.55,118.55,117.99,118.21,43936.0
2023-04-26 09:55:00,118.27,118.51,118.15,118.38,34287.0,118.27,118.51,118.15,118.38,34287.0
2023-04-26 10:00:00,118.34,118.35,117.69,117.92,47152.0,118.34,118.35,117.69,117.92,47152.0
2023-04-26 10:05:00,117.83,118.0,117.71,117.87,18008.0,117.83,118.0,117.71,117.87,18008.0
2023-04-26 10:10:00,117.92,118.23,117.83,118.02,30262.0,117.92,118.23,117.83,118.02,30262.0
2023-04-26 10:15:00,118.03,118.11,117.67,117.82,26315.0,118.03,118.11,117.67,117.82,26315.0
2023-04-26 10:20:00,117.83,117.85,117.62,117.85,25792.0,117.83,117.85,117.62,117.85,25792.0
2023-04-26 10:25:00,117.8,118.0,117.51,117.92,80813.0,117.8,118.0,117.51,117.92,80813.0
2023-04-26 10:30:00,117.95,118.22,117.77,118.03,15224.0,117.95,118.22,117.77,118.03,15224.0
2023-04-26 10:35:00,118.02,118.06,117.6,117.74,11945.0,118.02,118.06,117.6,117.74,11945.0
2023-04-26 10:40:00,117.71,117.76,117.6,117.63,9725.0,117.71,117.76,117.6,117.63,9725.0
2023-04-26 10:45:00,117.63,117.81,117.47,117.81,19633.0,117.63,117.81,117.47,117.81,19633.0
2023-04-26 10:50:00,117.83,118.09,117.79,118.05,32064.0,117.83,118.09,117.79,118.05,32064.0
2023-04-26 10:55:00,118.05,118.05,117.9,117.91,26106.0,118.05,118.05,117.9,117.91,26106.0
2023-04-26 11:00:00,117.94,118.32,117.93,118.09,32765.0,117.94,118.32,117.93,118.09,32765.0
2023-04-26 11:05:00,118.09,118.28,118.04,118.12,17665.0,118.09,118.28,118.04,118.12,17665.0
2023-04-26 11:10:00,118.1,118.17,117.97,118.03,7528.0,118.1,118.17,117.97,118.03,7528.0
2023-04-26 11:15:00,118.03,118.03,117.84,117.96,11173.0,118.03,118.03,117.84,117.96,11173.0
2023-04-26 11:20:00,117.93,118.09,117.81,118.07,17181.0,117.93,118.09,117.81,118.07,17181.0
2023-04-26 11:25:00,118.09,118.09,117.69,117.77,11595.0,118.09,118.09,117.69,117.77,11595.0
2023-04-26 11:30:00,117.73,117.73,117.52,117.67,14923.0,117.73,117.73,117.52,117.67,14923.0
2023-04-26 11:35:00,117.63,117.63,117.23,117.31,14161.0,117.63,117.63,117.23,117.31,14161.0
2023-04-26 11:40:00,117.31,117.41,117.29,117.41,7236.0,117.31,117.41,117.29,117.41,7236.0
2023-04-26 11:45:00,117.41,117.47,117.21,117.29,11975.0,117.41,117.47,117.21,117.29,11975.0
2023-04-26 11:50:00,117.26,117.37,117.17,117.18,11841.0,117.26,117.37,117.17,117.18,11841.0
2023-04-26 11:55:00,117.17,117.29,117.09,117.28,18655.0,117.17,117.29,117.09,117.28,18655.0
2023-04-26 12:00:00,117.25,117.66,117.24,117.48,14572.0,117.25,117.66,117.24,117.48,14572.0
2023-04-26 12:05:00,117.49,117.68,117.45,117.58,9198.0,117.49,117.68,117.45,117.58,9198.0
2023-04-26 12:10:00,117.54,117.6,117.34,117.4,12621.0,117.54,117.6,117.34,117.4,12621.0
2023-04-26 12:15:00,117.4,117.77,117.36,117.65,11526.0,117.4,117.77,117.36,117.65,11526.0
2023-04-26 12:20:00,117.61,117.64,117.46,117.63,8233.0,117.61,117.64,117.46,117.63,8233.0
2023-04-26 12:25:00,117.65,117.82,117.65,117.76,3411.0,117.65,117.82,117.65,117.76,3411.0
2023-04-26 12:30:00,117.76,117.79,117.58,117.58,7965.0,117.76,117.79,117.58,117.58,7965.0
2023-04-26 12:35:00,117.57,117.6,117.46,117.49,7526.0,117.57,117.6,117.46,117.49,7526.0
2023-04-26 12:40:00,117.48,117.68,117.48,117.68,7033.0,117.48,117.68,117.48,117.68,7033.0
2023-04-26 12:45:00,117.65,117.75,117.63,117.67,10208.0,117.65,117.75,117.63,117.67,10208.0
2023-04-26 12:50:00,117.67,117.7,117.59,117.59,7381.0,117.67,117.7,117.59,117.59,7381.0
2023-04-26 12:55:00,117.6,117.6,117.45,117.47,8542.0,117.6,117.6,117.45,117.47,8542.0
2023-04-26 13:00:00,117.5,117.64,117.49,117.57,6391.0,117.5,117.64,117.49,117.57,6391.0
2023-04-26 13:05:00,117.57,117.57,117.36,117.38,2885.0,117.57,117.57,117.36,117.38,2885.0
2023-04-26 13:10:00,117.38,117.66,117.34,117.59,6569.0,117.38,117.66,117.34,117.59,6569.0
2023-04-26 13:15:00,117.61,117.62,117.46,117.49,7860.0,117.61,117.62,117.46,117.49,7860.0
2023-04-26 13:20:00,117.47,117.6,117.43,117.6,6632.0,117.47,117.6,117.43,117.6,6632.0
2023-04-26 13:25:00,117.6,117.62,117.52,117.6,5581.0,117.6,117.62,117.52,117.6,5581.0
2023-04-26 13:30:00,117.58,117.74,117.53,117.68,5598.0,117.58,117.74,117.53,117.68,5598.0
2023-04-26 13:35:00,117.69,117.69,117.49,117.58,9854.0,117.69,117.69,117.49,117.58,9854.0
2023-04-26 13:40:00,117.56,117.7,117.56,117.58,4193.0,117.56,117.7,117.56,117.58,4193.0
2023-04-26 13:45:00,117.56,117.6,117.48,117.49,9543.0,117.56,117.6,117.48,117.49,9543.0
2023-04-26 13:50:00,117.46,117.56,117.43,117.47,15751.0,117.46,117.56,117.43,117.47,15751.0
2023-04-26 13:55:00,117.47,117.52,117.36,117.52,17335.0,117.47,117.52,117.36,117.52,17335.0
2023-04-26 14:00:00,117.51,117.53,117.25,117.3,13890.0,117.51,117.53,117.25,117.3,13890.0
2023-04-26 14:05:00,117.33,117.41,117.25,117.39,18742.0,117.33,117.41,117.25,117.39,18742.0
2023-04-26 14:10:00,117.42,117.54,117.39,117.53,4950.0,117.42,117.54,117.39,117.53,4950.0
2023-04-26 14:15:00,117.56,117.6,117.42,117.42,14747.0,117.56,117.6,117.42,117.42,14747.0
2023-04-26 14:20:00,117.44,117.51,117.34,117.46,9978.0,117.44,117.51,117.34,117.46,9978.0
2023-04-26 14:25:00,117.46,117.51,117.44,117.45,4735.0,117.46,117.51,117.44,117.45,4735.0
2023-04-26 14:30:00,117.45,117.53,117.41,117.49,5893.0,117.45,117.53,117.41,117.49,5893.0
2023-04-26 14:35:00,117.46,117.48,117.27,117.28,8956.0,117.46,117.48,117.27,117.28,8956.0
2023-04-26 14:40:00,117.26,117.34,117.25,117.34,4149.0,117.26,117.34,117.25,117.34,4149.0
2023-04-26 14:45:00,117.32,117.32,117.17,117.23,13394.0,117.32,117.32,117.17,117.23,13394.0
2023-04-26 14:50:00,117.23,117.35,117.2,117.32,8474.0,117.23,117.35,117.2,117.32,8474.0
2023-04-26 14:55:00,117.29,117.46,117.28,117.4,8332.0,117.29,117.46,117.28,117.4,8332.0
2023-04-26 15:00:00,117.41,117.41,117.15,117.15,7624.0,117.41,117.41,117.15,117.15,7624.0
2023-04-26 15:05:00,117.15,117.27,117.14,117.15,10806.0,117.15,117.27,117.14,117.15,10806.0
2023-04-26 15:10:00,117.16,117.28,117.11,117.22,7023.0,117.16,117.28,117.11,117.22,7023.0
2023-04-26 15:15:00,117.2,117.25,117.1,117.17,9900.0,117.2,117.25,117.1,117.17,9900.0
2023-04-26 15:20:00,117.19,117.41,117.18,117.41,11259.0,117.19,117.41,117.18,117.41,11259.0
2023-04-26 15:25:00,117.39,117.46,117.32,117.34,12907.0,117.39,117.46,117.32,117.34,12907.0
2023-04-26 15:30:00,117.33,117.44,117.27,117.34,12342.0,117.33,117.44,117.27,117.34,12342.0
2023-04-26 15:35:00,117.37,117.41,117.23,117.25,12260.0,117.37,117.41,117.23,117.25,12260.0
2023-04-26 15:40:00,117.26,117.32,117.13,117.13,17627.0,117.26,117.32,117.13,117.13,17627.0
2023-04-26 15:45:00,117.13,117.21,117.03,117.13,26426.0,117.13,117.21,117.03,117.13,26426.0
2023-04-26 15:50:00,117.12,117.31,117.07,117.15,39960.0,117.12,117.31,117.07,117.15,39960.0
2023-04-26 15:55:00,117.13,117.37,117.02,117.07,93409.0,117.13,117.37,117.02,117.07,93409.0
2023-04-27 09:30:00,117.11,117.85,116.85,117.37,48001.0,117.11,117.85,116.85,117.37,48001.0
2023-04-27 09:35:00,117.38,117.56,117.15,117.26,20151.0,117.38,117.56,117.15,117.26,20151.0
2023-04-27 09:40:00,117.34,117.34,116.37,116.61,32664.0,117.34,117.34,116.37,116.61,32664.0
2023-04-27 09:45:00,116.55,116.97,116.55,116.71,27726.0,116.55,116.97,116.55,116.71,27726.0
2023-04-27 09:50:00,116.83,117.15,116.77,116.79,19226.0,116.83,117.15,116.77,116.79,19226.0
2023-04-27 09:55:00,116.81,116.9,116.55,116.9,29173.0,116.81,116.9,116.55,116.9,29173.0
2023-04-27 10:00:00,116.91,117.11,116.79,117.08,47329.0,116.91,117.11,116.79,117.08,47329.0
2023-04-27 10:05:00,117.08,117.63,117.06,117.55,40577.0,117.08,117.63,117.06,117.55,40577.0
2023-04-27 10:10:00,117.51,117.8,117.47,117.79,19755.0,117.51,117.8,117.47,117.79,19755.0
2023-04-27 10:15:00,117.79,117.92,117.58,117.58,23234.0,117.79,117.92,117.58,117.58,23234.0
2023-04-27 10:20:00,117.54,117.56,117.14,117.28,16449.0,117.54,117.56,117.14,117.28,16449.0
2023-04-27 10:25:00,117.29,117.48,117.26,117.39,13443.0,117.29,117.48,117.26,117.39,13443.0
2023-04-27 10:30:00,117.44,117.67,117.3,117.64,14155.0,117.44,117.67,117.3,117.64,14155.0
2023-04-27 10:35:00,117.64,117.81,117.6,117.74,10650.0,117.64,117.81,117.6,117.74,10650.0
2023-04-27 10:40:00,117.78,117.88,117.76,117.76,9478.0,117.78,117.88,117.76,117.76,9478.0
2023-04-27 10:45:00,117.75,117.95,117.68,117.79,11520.0,117.75,117.95,117.68,117.79,11520.0
2023-04-27 10:50:00,117.8,117.89,117.67,117.83,13127.0,117.8,117.89,117.67,117.83,13127.0
2023-04-27 10:55:00,117.83,117.83,117.5,117.66,20361.0,117.83,117.83,117.5,117.66,20361.0
2023-04-27 11:00:00,117.64,117.77,117.6,117.67,13443.0,117.64,117.77,117.6,117.67,13443.0
2023-04-27 11:05:00,117.63,117.7,117.56,117.58,13308.0,117.63,117.7,117.56,117.58,13308.0
2023-04-27 11:10:00,117.62,117.71,117.53,117.71,9721.0,117.62,117.71,117.53,117.71,9721.0
2023-04-27 11:15:00,117.71,117.73,117.58,117.62,48073.0,117.71,117.73,117.58,117.62,48073.0
2023-04-27 11:20:00,117.64,117.93,117.61,117.9,8144.0,117.64,117.93,117.61,117.9,8144.0
2023-04-27 11:25:00,117.91,118.12,117.9,118.06,14216.0,117.91,118.12,117.9,118.06,14216.0
2023-04-27 11:30:00,118.08,118.21,118.06,118.11,13223.0,118.08,118.21,118.06,118.11,13223.0
2023-04-27 11:35:00,118.11,118.11,117.95,118.01,17146.0,118.11,118.11,117.95,118.01,17146.0
2023-04-27 11:40:00,118.0,118.01,117.83,117.88,12060.0,118.0,118.01,117.83,117.88,12060.0
2023-04-27 11:45:00,117.88,118.01,117.83,117.9,18164.0,117.88,118.01,117.83,117.9,18164.0
2023-04-27 11:50:00,117.92,117.92,117.83,117.92,18869.0,117.92,117.92,117.83,117.92,18869.0
2023-04-27 11:55:00,117.92,118.0,117.87,117.98,11510.0,117.92,118.0,117.87,117.98,11510.0
2023-04-27 12:00:00,117.98,118.13,117.96,118.08,11416.0,117.98,118.13,117.96,118.08,11416.0
2023-04-27 12:05:00,118.09,118.5,118.01,118.11,30202.0,118.09,118.5,118.01,118.11,30202.0
2023-04-27 12:10:00,118.09,118.39,118.09,118.21,19168.0,118.09,118.39,118.09,118.21,19168.0
2023-04-27 12:15:00,118.23,118.37,118.23,118.31,10582.0,118.23,118.37,118.23,118.31,10582.0
2023-04-27 12:20:00,118.33,118.4,118.22,118.34,14636.0,118.33,118.4,118.22,118.34,14636.0
2023-04-27 12:25:00,118.34,118.44,118.18,118.18,29722.0,118.34,118.44,118.18,118.18,29722.0
2023-04-27 12:30:00,118.16,118.41,118.12,118.37,13535.0,118.16,118.41,118.12,118.37,13535.0
2023-04-27 12:35:00,118.37,118.41,118.24,118.31,9924.0,118.37,118.41,118.24,118.31,9924.0
2023-04-27 12:40:00,118.23,118.26,118.18,118.26,4500.0,118.23,118.26,118.18,118.26,4500.0
2023-04-27 12:45:00,118.26,118.29,118.0,118.0,5737.0,118.26,118.29,118.0,118.0,5737.0
2023-04-27 12:50:00,117.96,117.96,117.74,117.77,6106.0,117.96,117.96,117.74,117.77,6106.0
2023-04-27 12:55:00,117.76,117.85,117.75,117.85,3850.0,117.76,117.85,117.75,117.85,3850.0
2023-04-27 13:00:00,117.85,117.88,117.64,117.76,12459.0,117.85,117.88,117.64,117.76,12459.0
2023-04-27 13:05:00,117.77,117.84,117.69,117.77,11347.0,117.77,117.84,117.69,117.77,11347.0
2023-04-27 13:10:00,117.75,117.84,117.63,117.72,10950.0,117.75,117.84,117.63,117.72,10950.0
2023-04-27 13:15:00,117.72,117.87,117.71,117.84,13763.0,117.72,117.87,117.71,117.84,13763.0
2023-04-27 13:20:00,117.84,117.89,117.75,117.82,10027.0,117.84,117.89,117.75,117.82,10027.0
2023-04-27 13:25:00,117.8,117.92,117.78,117.89,8552.0,117.8,117.92,117.78,117.89,8552.0
2023-04-27 13:30:00,117.95,118.17,117.89,118.07,11779.0,117.95,118.17,117.89,118.07,11779.0
2023-04-27 13:35:00,118.07,118.21,118.05,118.21,6615.0,118.07,118.21,118.05,118.21,6615.0
2023-04-27 13:40:00,118.24,118.7,118.24,118.68,30033.0,118.24,118.7,118.24,118.68,30033.0
2023-04-27 13:45:00,118.66,118.94,118.6,118.91,30608.0,118.66,118.94,118.6,118.91,30608.0
2023-04-27 13:50:00,118.92,118.92,118.51,118.64,19137.0,118.92,118.92,118.51,118.64,19137.0
2023-04-27 13:55:00,118.64,118.73,118.63,118.65,8005.0,118.64,118.73,118.63,118.65,8005.0
2023-04-27 14:00:00,118.64,118.64,118.47,118.62,7524.0,118.64,118.64,118.47,118.62,7524.0
2023-04-27 14:05:00,118.58,118.58,118.33,118.33,8439.0,118.58,118.58,118.33,118.33,8439.0
2023-04-27 14:10:00,118.35,118.42,118.25,118.41,11119.0,118.35,118.42,118.25,118.41,11119.0
2023-04-27 14:15:00,118.39,118.5,118.36,118.48,9479.0,118.39,118.5,118.36,118.48,9479.0
2023-04-27 14:20:00,118.48,118.48,118.3,118.36,9275.0,118.48,118.48,118.3,118.36,9275.0
2023-04-27 14:25:00,118.36,118.39,118.19,118.33,9616.0,118.36,118.39,118.19,118.33,9616.0
2023-04-27 14:30:00,118.33,118.33,118.21,118.3,7123.0,118.33,118.33,118.21,118.3,7123.0
2023-04-27 14:35:00,118.33,118.36,118.22,118.3,8201.0,118.33,118.36,118.22,118.3,8201.0
2023-04-27 14:40:00,118.3,118.33,118.16,118.26,7830.0,118.3,118.33,118.16,118.26,7830.0
2023-04-27 14:45:00,118.26,118.33,118.26,118.33,5025.0,118.26,118.33,118.26,118.33,5025.0
2023-04-27 14:50:00,118.32,118.43,118.31,118.39,8349.0,118.32,118.43,118.31,118.39,8349.0
2023-04-27 14:55:00,118.43,118.43,118.35,118.37,7849.0,118.43,118.43,118.35,118.37,7849.0
2023-04-27 15:00:00,118.36,118.38,118.3,118.32,8669.0,118.36,118.38,118.3,118.32,8669.0
2023-04-27 15:05:00,118.33,118.33,118.18,118.28,8769.0,118.33,118.33,118.18,118.28,8769.0
2023-04-27 15:10:00,118.28,118.28,118.1,118.21,11438.0,118.28,118.28,118.1,118.21,11438.0
2023-04-27 15:15:00,118.23,118.5,118.22,118.48,19694.0,118.23,118.5,118.22,118.48,19694.0
2023-04-27 15:20:00,118.5,118.55,118.45,118.52,11638.0,118.5,118.55,118.45,118.52,11638.0
2023-04-27 15:25:00,118.53,118.59,118.28,118.34,12286.0,118.53,118.59,118.28,118.34,12286.0
2023-04-27 15:30:00,118.32,118.49,118.3,118.41,15710.0,118.32,118.49,118.3,118.41,15710.0
2023-04-27 15:35:00,118.41,118.45,118.35,118.41,12118.0,118.41,118.45,118.35,118.41,12118.0
2023-04-27 15:40:00,118.39,118.39,118.19,118.24,19801.0,118.39,118.39,118.19,118.24,19801.0
2023-04-27 15:45:00,118.23,118.44,118.05,118.44,39344.0,118.23,118.44,118.05,118.44,39344.0
2023-04-27 15:50:00,118.53,118.58,118.35,118.39,46468.0,118.53,118.58,118.35,118.39,46468.0
2023-04-27 15:55:00,118.37,118.46,118.27,118.46,76265.0,118.37,118.46,118.27,118.46,76265.0
2023-04-28 09:30:00,118.0,118.0,117.4,117.89,35348.0,118.0,118.0,117.4,117.89,35348.0
2023-04-28 09:35:00,118.13,118.47,118.07,118.08,11016.0,118.13,118.47,118.07,118.08,11016.0
2023-04-28 09:40:00,118.09,118.29,117.73,117.75,20419.0,118.09,118.29,117.73,117.75,20419.0
2023-04-28 09:45:00,117.95,118.19,117.74,118.15,10720.0,117.95,118.19,117.74,118.15,10720.0
2023-04-28 09:50:00,118.27,118.71,118.27,118.66,11690.0,118.27,118.71,118.27,118.66,11690.0
2023-04-28 09:55:00,118.61,118.98,118.6,118.82,16144.0,118.61,118.98,118.6,118.82,16144.0
2023-04-28 10:00:00,118.71,118.87,118.57,118.65,14588.0,118.71,118.87,118.57,118.65,14588.0
2023-04-28 10:05:00,118.65,119.09,118.64,118.96,21833.0,118.65,119.09,118.64,118.96,21833.0
2023-04-28 10:10:00,118.98,119.37,118.98,119.31,16074.0,118.98,119.37,118.98,119.31,16074.0
2023-04-28 10:15:00,119.27,119.29,118.95,118.99,13561.0,119.27,119.29,118.95,118.99,13561.0
2023-04-28 10:20:00,118.99,119.1,118.97,119.09,9619.0,118.99,119.1,118.97,119.09,9619.0
2023-04-28 10:25:00,119.09,119.32,119.01,119.3,7199.0,119.09,119.32,119.01,119.3,7199.0
2023-04-28 10:30:00,119.33,119.5,119.29,119.29,17433.0,119.33,119.5,119.29,119.29,17433.0
2023-04-28 10:35:00,119.27,119.29,118.96,119.06,5227.0,119.27,119.29,118.96,119.06,5227.0
2023-04-28 10:40:00,119.09,119.2,119.04,119.17,5839.0,119.09,119.2,119.04,119.17,5839.0
2023-04-28 10:45:00,119.2,119.49,119.17,119.26,5564.0,119.2,119.49,119.17,119.26,5564.0
2023-04-28 10:50:00,119.26,119.54,119.18,119.54,5822.0,119.26,119.54,119.18,119.54,5822.0
2023-04-28 10:55:00,119.54,119.58,118.8,118.96,25963.0,119.54,119.58,118.8,118.96,25963.0
2023-04-28 11:00:00,118.97,118.97,118.67,118.67,7063.0,118.97,118.97,118.67,118.67,7063.0
2023-04-28 11:05:00,118.65,118.83,118.47,118.82,17078.0,118.65,118.83,118.47,118.82,17078.0
2023-04-28 11:10:00,118.83,118.94,118.81,118.89,2939.0,118.83,118.94,118.81,118.89,2939.0
2023-04-28 11:15:00,118.86,119.25,118.84,119.22,9403.0,118.86,119.25,118.84,119.22,9403.0
2023-04-28 11:20:00,119.25,119.48,119.06,119.4,24990.0,119.25,119.48,119.06,119.4,24990.0
2023-04-28 11:25:00,119.47,119.54,119.39,119.41,21862.0,119.47,119.54,119.39,119.41,21862.0
2023-04-28 11:30:00,119.44,119.6,119.44,119.52,13953.0,119.44,119.6,119.44,119.52,13953.0
2023-04-28 11:35:00,119.51,119.71,119.49,119.65,11113.0,119.51,119.71,119.49,119.65,11113.0
2023-04-28 11:40:00,119.65,119.78,119.61,119.78,5253.0,119.65,119.78,119.61,119.78,5253.0
2023-04-28 11:45:00,119.79,120.08,119.77,119.92,22104.0,119.79,120.08,119.77,119.92,22104.0
2023-04-28 11:50:00,119.95,120.06,119.82,119.93,16163.0,119.95,120.06,119.82,119.93,16163.0
2023-04-28 11:55:00,119.98,120.09,119.95,120.09,5986.0,119.98,120.09,119.95,120.09,5986.0
2023-04-28 12:00:00,120.09,120.13,120.03,120.12,9850.0,120.09,120.13,120.03,120.12,9850.0
2023-04-28 12:05:00,120.11,120.2,119.93,120.07,16022.0,120.11,120.2,119.93,120.07,16022.0
2023-04-28 12:10:00,120.07,120.2,120.04,120.09,6226.0,120.07,120.2,120.04,120.09,6226.0
2023-04-28 12:15:00,120.09,120.09,119.93,120.0,11405.0,120.09,120.09,119.93,120.0,11405.0
2023-04-28 12:20:00,120.04,120.04,119.81,119.89,4404.0,120.04,120.04,119.81,119.89,4404.0
2023-04-28 12:25:00,119.9,120.05,119.81,120.05,4269.0,119.9,120.05,119.81,120.05,4269.0
2023-04-28 12:30:00,120.08,120.16,120.07,120.11,8668.0,120.08,120.16,120.07,120.11,8668.0
2023-04-28 12:35:00,120.06,120.14,120.03,120.1,2901.0,120.06,120.14,120.03,120.1,2901.0
2023-04-28 12:40:00,120.15,120.36,120.14,120.35,7176.0,120.15,120.36,120.14,120.35,7176.0
2023-04-28 12:45:00,120.34,120.48,120.33,120.47,24600.0,120.34,120.48,120.33,120.47,24600.0
2023-04-28 12:50:00,120.48,120.51,120.41,120.49,8452.0,120.48,120.51,120.41,120.49,8452.0
2023-04-28 12:55:00,120.5,120.63,120.49,120.61,9227.0,120.5,120.63,120.49,120.61,9227.0
2023-04-28 13:00:00,120.61,120.62,120.47,120.58,14941.0,120.61,120.62,120.47,120.58,14941.0
2023-04-28 13:05:00,120.59,120.63,120.56,120.58,4328.0,120.59,120.63,120.56,120.58,4328.0
2023-04-28 13:10:00,120.57,120.71,120.56,120.69,9072.0,120.57,120.71,120.56,120.69,9072.0
2023-04-28 13:15:00,120.72,120.72,120.56,120.63,10651.0,120.72,120.72,120.56,120.63,10651.0
2023-04-28 13:20:00,120.62,120.73,120.6,120.71,6700.0,120.62,120.73,120.6,120.71,6700.0
2023-04-28 13:25:00,120.71,120.9,120.68,120.87,9768.0,120.71,120.9,120.68,120.87,9768.0
2023-04-28 13:30:00,120.85,120.89,120.78,120.81,8176.0,120.85,120.89,120.78,120.81,8176.0
2023-04-28 13:35:00,120.79,120.88,120.75,120.88,9846.0,120.79,120.88,120.75,120.88,9846.0
2023-04-28 13:40:00,120.87,121.03,120.87,121.03,12965.0,120.87,121.03,120.87,121.03,12965.0
2023-04-28 13:45:00,121.03,121.09,120.91,120.91,14366.0,121.03,121.09,120.91,120.91,14366.0
2023-04-28 13:50:00,120.91,121.04,120.86,120.98,5986.0,120.91,121.04,120.86,120.98,5986.0
2023-04-28 13:55:00,120.97,121.06,120.86,121.06,11404.0,120.97,121.06,120.86,121.06,11404.0
2023-04-28 14:00:00,121.11,121.15,121.05,121.06,9549.0,121.11,121.15,121.05,121.06,9549.0
2023-04-28 14:05:00,121.04,121.08,121.02,121.08,5783.0,121.04,121.08,121.02,121.08,5783.0
2023-04-28 14:10:00,121.11,121.11,120.91,120.97,7139.0,121.11,121.11,120.91,120.97,7139.0
2023-04-28 14:15:00,120.99,121.13,120.94,121.13,12585.0,120.99,121.13,120.94,121.13,12585.0
2023-04-28 14:20:00,121.12,121.21,121.07,121.2,8142.0,121.12,121.21,121.07,121.2,8142.0
2023-04-28 14:25:00,121.21,121.26,121.05,121.06,28280.0,121.21,121.26,121.05,121.06,28280.0
2023-04-28 14:30:00,121.12,121.17,121.08,121.11,11695.0,121.12,121.17,121.08,121.11,11695.0
2023-04-28 14:35:00,121.14,121.14,120.98,121.04,9577.0,121.14,121.14,120.98,121.04,9577.0
2023-04-28 14:40:00,121.05,121.15,121.02,121.12,7351.0,121.05,121.15,121.02,121.12,7351.0
2023-04-28 14:45:00,121.14,121.17,121.07,121.11,8213.0,121.14,121.17,121.07,121.11,8213.0
2023-04-28 14:50:00,121.13,121.2,121.08,121.08,7421.0,121.13,121.2,121.08,121.08,7421.0
2023-04-28 14:55:00,121.08,121.13,121.03,121.08,7602.0,121.08,121.13,121.03,121.08,7602.0
2023-04-28 15:00:00,121.04,121.09,120.93,120.93,10015.0,121.04,121.09,120.93,120.93,10015.0
2023-04-28 15:05:00,120.94,120.96,120.83,120.88,7391.0,120.94,120.96,120.83,120.88,7391.0
2023-04-28 15:10:00,120.87,120.96,120.86,120.87,6527.0,120.87,120.96,120.86,120.87,6527.0
2023-04-28 15:15:00,120.86,121.14,120.85,121.12,25559.0,120.86,121.14,120.85,121.12,25559.0
2023-04-28 15:20:00,121.09,121.09,120.79,120.85,6007.0,121.09,121.09,120.79,120.85,6007.0
2023-04-28 15:25:00,120.83,120.84,120.59,120.59,10013.0,120.83,120.84,120.59,120.59,10013.0
2023-04-28 15:30:00,120.59,120.62,120.43,120.45,12033.0,120.59,120.62,120.43,120.45,12033.0
2023-04-28 15:35:00,120.44,120.45,120.33,120.36,9181.0,120.44,120.45,120.33,120.36,9181.0
2023-04-28 15:40:00,120.36,120.52,120.32,120.45,13619.0,120.36,120.52,120.32,120.45,13619.0
2023-04-28 15:45:00,120.45,120.45,120.16,120.16,23598.0,120.45,120.45,120.16,120.16,23598.0
2023-04-28 15:50:00,120.2,120.48,120.18,120.48,54217.0,120.2,120.48,120.18,120.48,54217.0
2023-04-28 15:55:00,120.4,120.65,120.4,120.62,80365.0,120.4,120.65,120.4,120.62,80365.0
2023-05-01 09:30:00,120.42,121.69,120.33,121.0,31165.0,120.42,121.69,120.33,121.0,31165.0
2023-05-01 09:35:00,121.14,121.72,121.03,121.72,7960.0,121.14,121.72,121.03,121.72,7960.0
2023-05-01 09:40:00,121.76,122.16,121.47,121.47,25776.0,121.76,122.16,121.47,121.47,25776.0
2023-05-01 09:45:00,121.46,121.46,121.23,121.38,12622.0,121.46,121.46,121.23,121.38,12622.0
2023-05-01 09:50:00,121.38,121.58,121.21,121.21,28271.0,121.38,121.58,121.21,121.21,28271.0
2023-05-01 09:55:00,121.25,121.33,120.9,121.06,11591.0,121.25,121.33,120.9,121.06,11591.0
2023-05-01 10:00:00,120.99,121.01,120.64,120.93,11104.0,120.99,121.01,120.64,120.93,11104.0
2023-05-01 10:05:00,120.94,121.27,120.93,121.0,14814.0,120.94,121.27,120.93,121.0,14814.0
2023-05-01 10:10:00,120.92,120.98,120.51,120.52,18345.0,120.92,120.98,120.51,120.52,18345.0
2023-05-01 10:15:00,120.64,120.96,120.63,120.89,20430.0,120.64,120.96,120.63,120.89,20430.0
2023-05-01 10:20:00,120.89,121.08,120.76,120.79,30195.0,120.89,121.08,120.76,120.79,30195.0
2023-05-01 10:25:00,120.81,121.16,120.78,120.87,21572.0,120.81,121.16,120.78,120.87,21572.0
2023-05-01 10:30:00,120.93,121.33,120.86,121.29,12221.0,120.93,121.33,120.86,121.29,12221.0
2023-05-01 10:35:00,121.38,121.52,121.32,121.4,12919.0,121.38,121.52,121.32,121.4,12919.0
2023-05-01 10:40:00,121.41,122.33,121.17,122.15,112019.0,121.41,122.33,121.17,122.15,112019.0
2023-05-01 10:45:00,122.16,122.71,121.89,122.36,173178.0,122.16,122.71,121.89,122.36,173178.0
2023-05-01 10:50:00,122.35,122.69,121.8,122.0,95459.0,122.35,122.69,121.8,122.0,95459.0
2023-05-01 10:55:00,121.96,122.4,121.88,122.4,32932.0,121.96,122.4,121.88,122.4,32932.0
2023-05-01 11:00:00,122.44,122.64,122.33,122.38,35585.0,122.44,122.64,122.33,122.38,35585.0
2023-05-01 11:05:00,122.37,122.53,122.06,122.49,30971.0,122.37,122.53,122.06,122.49,30971.0
2023-05-01 11:10:00,122.45,122.45,122.06,122.25,47880.0,122.45,122.45,122.06,122.25,47880.0
2023-05-01 11:15:00,122.28,122.35,121.76,122.08,42130.0,122.28,122.35,121.76,122.08,42130.0
2023-05-01 11:20:00,122.11,122.2,121.9,121.92,19704.0,122.11,122.2,121.9,121.92,19704.0
2023-05-01 11:25:00,121.95,122.06,121.63,122.01,35162.0,121.95,122.06,121.63,122.01,35162.0
2023-05-01 11:30:00,121.96,122.25,121.91,122.04,20629.0,121.96,122.25,121.91,122.04,20629.0
2023-05-01 11:35:00,122.11,122.49,122.11,122.43,21573.0,122.11,122.49,122.11,122.43,21573.0
2023-05-01 11:40:00,122.45,122.58,122.36,122.58,13385.0,122.45,122.58,122.36,122.58,13385.0
2023-05-01 11:45:00,122.58,122.88,122.53,122.75,35183.0,122.58,122.88,122.53,122.75,35183.0
2023-05-01 11:50:00,122.74,122.95,122.39,122.4,31130.0,122.74,122.95,122.39,122.4,31130.0
2023-05-01 11:55:00,122.39,122.48,122.25,122.38,14702.0,122.39,122.48,122.25,122.38,14702.0
2023-05-01 12:00:00,122.43,122.6,122.42,122.56,6850.0,122.43,122.6,122.42,122.56,6850.0
2023-05-01 12:05:00,122.54,122.57,122.48,122.56,14179.0,122.54,122.57,122.48,122.56,14179.0
2023-05-01 12:10:00,122.6,122.6,122.45,122.54,5810.0,122.6,122.6,122.45,122.54,5810.0
2023-05-01 12:15:00,122.56,122.56,122.38,122.38,10062.0,122.56,122.56,122.38,122.38,10062.0
2023-05-01 12:20:00,122.4,122.47,122.34,122.46,3546.0,122.4,122.47,122.34,122.46,3546.0
2023-05-01 12:25:00,122.46,122.69,122.46,122.69,2992.0,122.46,122.69,122.46,122.69,2992.0
2023-05-01 12:30:00,122.69,122.74,122.56,122.56,12663.0,122.69,122.74,122.56,122.56,12663.0
2023-05-01 12:35:00,122.56,122.56,122.43,122.44,4483.0,122.56,122.56,122.43,122.44,4483.0
2023-05-01 12:40:00,122.45,122.53,122.17,122.17,19780.0,122.45,122.53,122.17,122.17,19780.0
2023-05-01 12:45:00,122.16,122.28,122.15,122.21,6420.0,122.16,122.28,122.15,122.21,6420.0
2023-05-01 12:50:00,122.2,122.43,122.2,122.43,6322.0,122.2,122.43,122.2,122.43,6322.0
2023-05-01 12:55:00,122.44,122.46,122.35,122.41,6347.0,122.44,122.46,122.35,122.41,6347.0
2023-05-01 13:00:00,122.41,122.46,122.27,122.3,9638.0,122.41,122.46,122.27,122.3,9638.0
2023-05-01 13:05:00,122.27,122.3,122.2,122.21,7140.0,122.27,122.3,122.2,122.21,7140.0
2023-05-01 13:10:00,122.21,122.29,122.07,122.07,8416.0,122.21,122.29,122.07,122.07,8416.0
2023-05-01 13:15:00,122.05,122.18,122.03,122.17,16190.0,122.05,122.18,122.03,122.17,16190.0
2023-05-01 13:20:00,122.17,122.19,122.06,122.11,4940.0,122.17,122.19,122.06,122.11,4940.0
2023-05-01 13:25:00,122.11,122.14,121.96,122.0,8885.0,122.11,122.14,121.96,122.0,8885.0
2023-05-01 13:30:00,121.98,122.13,121.98,122.12,2706.0,121.98,122.13,121.98,122.12,2706.0
2023-05-01 13:35:00,122.13,122.14,121.95,121.96,7433.0,122.13,122.14,121.95,121.96,7433.0
2023-05-01 13:40:00,121.93,122.06,121.81,121.81,5381.0,121.93,122.06,121.81,121.81,5381.0
2023-05-01 13:45:00,121.85,121.93,121.81,121.92,2612.0,121.85,121.93,121.81,121.92,2612.0
2023-05-01 13:50:00,121.92,121.98,121.84,121.89,8655.0,121.92,121.98,121.84,121.89,8655.0
2023-05-01 13:55:00,121.84,121.92,121.77,121.84,6700.0,121.84,121.92,121.77,121.84,6700.0
2023-05-01 14:00:00,121.83,121.83,121.79,121.82,2900.0,121.83,121.83,121.79,121.82,2900.0
2023-05-01 14:05:00,121.83,121.92,121.83,121.91,7094.0,121.83,121.92,121.83,121.91,7094.0
2023-05-01 14:10:00,121.91,121.91,121.82,121.82,2028.0,121.91,121.91,121.82,121.82,2028.0
2023-05-01 14:15:00,121.82,121.87,121.8,121.84,4700.0,121.82,121.87,121.8,121.84,4700.0
2023-05-01 14:20:00,121.83,121.93,121.71,121.71,6600.0,121.83,121.93,121.71,121.71,6600.0
2023-05-01 14:25:00,121.7,121.73,121.66,121.66,1300.0,121.7,121.73,121.66,121.66,1300.0
2023-05-01 14:30:00,121.69,121.69,121.37,121.42,15840.0,121.69,121.69,121.37,121.42,15840.0
2023-05-01 14:35:00,121.41,121.57,121.38,121.53,10507.0,121.41,121.57,121.38,121.53,10507.0
2023-05-01 14:40:00,121.5,121.56,121.43,121.54,6150.0,121.5,121.56,121.43,121.54,6150.0
2023-05-01 14:45:00,121.54,121.54,121.42,121.48,2700.0,121.54,121.54,121.42,121.48,2700.0
2023-05-01 14:50:00,121.48,121.65,121.46,121.65,2025.0,121.48,121.65,121.46,121.65,2025.0
2023-05-01 14:55:00,121.63,121.7,121.6,121.68,4781.0,121.63,121.7,121.6,121.68,4781.0
2023-05-01 15:00:00,121.7,121.71,121.54,121.54,5513.0,121.7,121.71,121.54,121.54,5513.0
2023-05-01 15:05:00,121.56,121.63,121.45,121.49,6912.0,121.56,121.63,121.45,121.49,6912.0
2023-05-01 15:10:00,121.52,121.6,121.42,121.43,9162.0,121.52,121.6,121.42,121.43,9162.0
2023-05-01 15:15:00,121.45,121.47,121.19,121.38,20167.0,121.45,121.47,121.19,121.38,20167.0
2023-05-01 15:20:00,121.43,121.51,121.41,121.5,3603.0,121.43,121.51,121.41,121.5,3603.0
2023-05-01 15:25:00,121.5,121.6,121.47,121.5,4400.0,121.5,121.6,121.47,121.5,4400.0
2023-05-01 15:30:00,121.57,121.77,121.53,121.65,6877.0,121.57,121.77,121.53,121.65,6877.0
2023-05-01 15:35:00,121.66,121.66,121.56,121.6,7103.0,121.66,121.66,121.56,121.6,7103.0
2023-05-01 15:40:00,121.59,121.81,121.52,121.78,7992.0,121.59,121.81,121.52,121.78,7992.0
2023-05-01 15:45:00,121.82,121.85,121.65,121.74,16671.0,121.82,121.85,121.65,121.74,16671.0
2023-05-01 15:50:00,121.74,121.85,121.25,121.41,36887.0,121.74,121.85,121.25,121.41,36887.0
2023-05-01 15:55:00,121.38,121.5,121.25,121.25,68085.0,121.38,121.5,121.25,121.25,68085.0
2023-05-02 09:30:00,119.81,119.85,118.85,119.66,76705.0,119.81,119.85,118.85,119.66,76705.0
2023-05-02 09:35:00,119.78,119.86,118.37,118.47,60515.0,119.78,119.86,118.37,118.47,60515.0
2023-05-02 09:40:00,118.57,118.95,118.25,118.62,37300.0,118.57,118.95,118.25,118.62,37300.0
2023-05-02 09:45:00,118.55,118.69,118.11,118.44,20987.0,118.55,118.69,118.11,118.44,20987.0
2023-05-02 09:50:00,118.49,118.7,117.85,117.88,27585.0,118.49,118.7,117.85,117.88,27585.0
2023-05-02 09:55:00,117.88,118.11,117.74,117.79,20287.0,117.88,118.11,117.74,117.79,20287.0
2023-05-02 10:00:00,117.78,117.94,117.46,117.47,16657.0,117.78,117.94,117.46,117.47,16657.0
2023-05-02 10:05:00,117.52,117.63,117.1,117.15,24571.0,117.52,117.63,117.1,117.15,24571.0
2023-05-02 10:10:00,117.15,117.23,116.7,117.05,32451.0,117.15,117.23,116.7,117.05,32451.0
2023-05-02 10:15:00,117.08,117.1,116.71,116.81,30393.0,117.08,117.1,116.71,116.81,30393.0
2023-05-02 10:20:00,116.73,116.76,116.23,116.23,20670.0,116.73,116.76,116.23,116.23,20670.0
2023-05-02 10:25:00,116.27,116.45,116.06,116.24,26258.0,116.27,116.45,116.06,116.24,26258.0
2023-05-02 10:30:00,116.19,116.42,116.04,116.23,24129.0,116.19,116.42,116.04,116.23,24129.0
2023-05-02 10:35:00,116.27,116.39,116.1,116.24,10557.0,116.27,116.39,116.1,116.24,10557.0
2023-05-02 10:40:00,116.16,116.59,116.14,116.58,14680.0,116.16,116.59,116.14,116.58,14680.0
2023-05-02 10:45:00,116.59,116.75,116.3,116.53,37967.0,116.59,116.75,116.3,116.53,37967.0
2023-05-02 10:50:00,116.48,116.53,116.26,116.45,16812.0,116.48,116.53,116.26,116.45,16812.0
2023-05-02 10:55:00,116.44,116.53,116.28,116.31,11800.0,116.44,116.53,116.28,116.31,11800.0
2023-05-02 11:00:00,116.33,116.42,116.1,116.42,9567.0,116.33,116.42,116.1,116.42,9567.0
2023-05-02 11:05:00,116.49,116.6,116.38,116.55,9839.0,116.49,116.6,116.38,116.55,9839.0
2023-05-02 11:10:00,116.6,116.65,116.46,116.51,8073.0,116.6,116.65,116.46,116.51,8073.0
2023-05-02 11:15:00,116.46,116.56,116.3,116.38,10571.0,116.46,116.56,116.3,116.38,10571.0
2023-05-02 11:20:00,116.35,116.61,116.16,116.47,15824.0,116.35,116.61,116.16,116.47,15824.0
2023-05-02 11:25:00,116.52,116.69,116.45,116.62,5891.0,116.52,116.69,116.45,116.62,5891.0
2023-05-02 11:30:00,116.68,116.68,116.49,116.62,9223.0,116.68,116.68,116.49,116.62,9223.0
2023-05-02 11:35:00,116.68,116.77,116.6,116.73,9543.0,116.68,116.77,116.6,116.73,9543.0
2023-05-02 11:40:00,116.71,116.95,116.71,116.93,7715.0,116.71,116.95,116.71,116.93,7715.0
2023-05-02 11:45:00,116.95,117.07,116.91,117.01,36865.0,116.95,117.07,116.91,117.01,36865.0
2023-05-02 11:50:00,117.02,117.05,116.81,117.05,11156.0,117.02,117.05,116.81,117.05,11156.0
2023-05-02 11:55:00,117.06,117.08,116.88,117.08,6510.0,117.06,117.08,116.88,117.08,6510.0
2023-05-02 12:00:00,117.12,117.25,117.1,117.11,12808.0,117.12,117.25,117.1,117.11,12808.0
2023-05-02 12:05:00,117.14,117.29,116.99,117.28,3045.0,117.14,117.29,116.99,117.28,3045.0
2023-05-02 12:10:00,117.28,117.32,117.15,117.31,3000.0,117.28,117.32,117.15,117.31,3000.0
2023-05-02 12:15:00,117.31,117.31,117.03,117.23,4247.0,117.31,117.31,117.03,117.23,4247.0
2023-05-02 12:20:00,117.18,117.25,117.14,117.22,3368.0,117.18,117.25,117.14,117.22,3368.0
2023-05-02 12:25:00,117.23,117.23,117.0,117.11,8869.0,117.23,117.23,117.0,117.11,8869.0
2023-05-02 12:30:00,117.12,117.16,117.03,117.03,8733.0,117.12,117.16,117.03,117.03,8733.0
2023-05-02 12:35:00,117.04,117.18,116.96,117.08,3146.0,117.04,117.18,116.96,117.08,3146.0
2023-05-02 12:40:00,117.09,117.11,117.05,117.09,6207.0,117.09,117.11,117.05,117.09,6207.0
2023-05-02 12:45:00,117.09,117.17,117.05,117.1,6457.0,117.09,117.17,117.05,117.1,6457.0
2023-05-02 12:50:00,117.13,117.25,117.11,117.2,5959.0,117.13,117.25,117.11,117.2,5959.0
2023-05-02 12:55:00,117.12,117.18,117.02,117.18,4103.0,117.12,117.18,117.02,117.18,4103.0
2023-05-02 13:00:00,117.21,117.54,117.2,117.5,8707.0,117.21,117.54,117.2,117.5,8707.0
2023-05-02 13:05:00,117.47,117.57,117.44,117.45,3171.0,117.47,117.57,117.44,117.45,3171.0
2023-05-02 13:10:00,117.46,117.48,117.33,117.33,8221.0,117.46,117.48,117.33,117.33,8221.0
2023-05-02 13:15:00,117.4,117.42,117.29,117.29,3983.0,117.4,117.42,117.29,117.29,3983.0
2023-05-02 13:20:00,117.28,117.45,117.28,117.42,3508.0,117.28,117.45,117.28,117.42,3508.0
2023-05-02 13:25:00,117.44,117.51,117.4,117.4,7102.0,117.44,117.51,117.4,117.4,7102.0
2023-05-02 13:30:00,117.39,117.6,117.37,117.6,4921.0,117.39,117.6,117.37,117.6,4921.0
2023-05-02 13:35:00,117.58,117.73,117.58,117.7,5429.0,117.58,117.73,117.58,117.7,5429.0
2023-05-02 13:40:00,117.7,117.75,117.65,117.71,4403.0,117.7,117.75,117.65,117.71,4403.0
2023-05-02 13:45:00,117.76,117.9,117.76,117.86,5000.0,117.76,117.9,117.76,117.86,5000.0
2023-05-02 13:50:00,117.9,118.02,117.85,117.86,10255.0,117.9,118.02,117.85,117.86,10255.0
2023-05-02 13:55:00,117.85,117.98,117.84,117.91,6422.0,117.85,117.98,117.84,117.91,6422.0
2023-05-02 14:00:00,117.87,117.89,117.55,117.59,8367.0,117.87,117.89,117.55,117.59,8367.0
2023-05-02 14:05:00,117.6,117.66,117.59,117.63,2764.0,117.6,117.66,117.59,117.63,2764.0
2023-05-02 14:10:00,117.63,117.63,117.45,117.53,3225.0,117.63,117.63,117.45,117.53,3225.0
2023-05-02 14:15:00,117.51,117.74,117.51,117.67,3714.0,117.51,117.74,117.51,117.67,3714.0
2023-05-02 14:20:00,117.64,117.69,117.53,117.66,2825.0,117.64,117.69,117.53,117.66,2825.0
2023-05-02 14:25:00,117.69,117.7,117.59,117.63,3052.0,117.69,117.7,117.59,117.63,3052.0
2023-05-02 14:30:00,117.66,117.73,117.57,117.57,4548.0,117.66,117.73,117.57,117.57,4548.0
2023-05-02 14:35:00,117.61,117.71,117.6,117.65,6120.0,117.61,117.71,117.6,117.65,6120.0
2023-05-02 14:40:00,117.64,117.73,117.58,117.73,3563.0,117.64,117.73,117.58,117.73,3563.0
2023-05-02 14:45:00,117.73,117.89,117.69,117.85,7451.0,117.73,117.89,117.69,117.85,7451.0
2023-05-02 14:50:00,117.85,117.91,117.76,117.78,3575.0,117.85,117.91,117.76,117.78,3575.0
2023-05-02 14:55:00,117.77,117.81,117.75,117.77,5223.0,117.77,117.81,117.75,117.77,5223.0
2023-05-02 15:00:00,117.76,117.76,117.6,117.7,3975.0,117.76,117.76,117.6,117.7,3975.0
2023-05-02 15:05:00,117.71,117.73,117.66,117.66,4052.0,117.71,117.73,117.66,117.66,4052.0
2023-05-02 15:10:00,117.68,117.76,117.6,117.6,6371.0,117.68,117.76,117.6,117.6,6371.0
2023-05-02 15:15:00,117.61,117.61,117.43,117.45,7253.0,117.61,117.61,117.43,117.45,7253.0
2023-05-02 15:20:00,117.43,117.68,117.42,117.67,19701.0,117.43,117.68,117.42,117.67,19701.0
2023-05-02 15:25:00,117.68,117.79,117.61,117.69,6916.0,117.68,117.79,117.61,117.69,6916.0
2023-05-02 15:30:00,117.69,117.69,117.52,117.59,8177.0,117.69,117.69,117.52,117.59,8177.0
2023-05-02 15:35:00,117.59,117.82,117.59,117.81,14512.0,117.59,117.82,117.59,117.81,14512.0
2023-05-02 15:40:00,117.83,117.95,117.79,117.91,15705.0,117.83,117.95,117.79,117.91,15705.0
2023-05-02 15:45:00,117.9,118.03,117.77,117.96,29160.0,117.9,118.03,117.77,117.96,29160.0
2023-05-02 15:50:00,117.97,118.22,117.88,118.0,59352.0,117.97,118.22,117.88,118.0,59352.0
2023-05-02 15:55:00,118.03,118.03,117.49,117.54,139085.0,118.03,118.03,117.49,117.54,139085.0
2023-05-03 09:30:00,116.57,116.57,115.78,116.2,39958.0,116.57,116.57,115.78,116.2,39958.0
2023-05-03 09:35:00,116.3,116.41,116.0,116.26,9434.0,116.3,116.41,116.0,116.26,9434.0
2023-05-03 09:40:00,116.33,116.8,116.31,116.62,20508.0,116.33,116.8,116.31,116.62,20508.0
2023-05-03 09:45:00,116.57,116.59,115.92,116.14,12685.0,116.57,116.59,115.92,116.14,12685.0
2023-05-03 09:50:00,116.22,116.38,116.17,116.29,4505.0,116.22,116.38,116.17,116.29,4505.0
2023-05-03 09:55:00,116.29,116.44,116.2,116.44,4983.0,116.29,116.44,116.2,116.44,4983.0
2023-05-03 10:00:00,116.61,116.62,116.24,116.32,5595.0,116.61,116.62,116.24,116.32,5595.0
2023-05-03 10:05:00,116.37,116.58,116.2,116.23,10032.0,116.37,116.58,116.2,116.23,10032.0
2023-05-03 10:10:00,116.22,116.23,115.96,116.04,8993.0,116.22,116.23,115.96,116.04,8993.0
2023-05-03 10:15:00,116.04,116.22,115.95,116.18,5124.0,116.04,116.22,115.95,116.18,5124.0
2023-05-03 10:20:00,116.17,116.39,116.07,116.14,6921.0,116.17,116.39,116.07,116.14,6921.0
2023-05-03 10:25:00,116.08,116.08,115.74,115.75,12963.0,116.08,116.08,115.74,115.75,12963.0
2023-05-03 10:30:00,115.81,116.32,115.77,116.23,11175.0,115.81,116.32,115.77,116.23,11175.0
2023-05-03 10:35:00,116.22,116.26,116.09,116.16,2664.0,116.22,116.26,116.09,116.16,2664.0
2023-05-03 10:40:00,116.18,116.38,116.13,116.2,5164.0,116.18,116.38,116.13,116.2,5164.0
2023-05-03 10:45:00,116.2,116.26,116.1,116.26,4214.0,116.2,116.26,116.1,116.26,4214.0
2023-05-03 10:50:00,116.26,116.47,116.22,116.37,6349.0,116.26,116.47,116.22,116.37,6349.0
2023-05-03 10:55:00,116.4,116.5,116.38,116.5,6400.0,116.4,116.5,116.38,116.5,6400.0
2023-05-03 11:00:00,116.42,116.46,116.33,116.46,4430.0,116.42,116.46,116.33,116.46,4430.0
2023-05-03 11:05:00,116.47,116.61,116.43,116.47,5521.0,116.47,116.61,116.43,116.47,5521.0
2023-05-03 11:10:00,116.45,116.76,116.43,116.76,4860.0,116.45,116.76,116.43,116.76,4860.0
2023-05-03 11:15:00,116.75,116.75,116.57,116.58,2953.0,116.75,116.75,116.57,116.58,2953.0
2023-05-03 11:20:00,116.62,116.69,116.56,116.69,6705.0,116.62,116.69,116.56,116.69,6705.0
2023-05-03 11:25:00,116.63,116.69,116.49,116.69,6524.0,116.63,116.69,116.49,116.69,6524.0
2023-05-03 11:30:00,116.65,116.66,116.3,116.34,4000.0,116.65,116.66,116.3,116.34,4000.0
2023-05-03 11:35:00,116.27,116.35,116.22,116.32,4770.0,116.27,116.35,116.22,116.32,4770.0
2023-05-03 11:40:00,116.34,116.36,116.28,116.3,4220.0,116.34,116.36,116.28,116.3,4220.0
2023-05-03 11:45:00,116.25,116.3,116.18,116.19,7999.0,116.25,116.3,116.18,116.19,7999.0
2023-05-03 11:50:00,116.18,116.46,116.17,116.46,7196.0,116.18,116.46,116.17,116.46,7196.0
2023-05-03 11:55:00,116.49,116.6,116.46,116.48,4014.0,116.49,116.6,116.46,116.48,4014.0
2023-05-03 12:00:00,116.47,116.49,116.44,116.48,1929.0,116.47,116.49,116.44,116.48,1929.0
2023-05-03 12:05:00,116.43,116.6,116.42,116.54,8032.0,116.43,116.6,116.42,116.54,8032.0
2023-05-03 12:10:00,116.55,116.65,116.55,116.65,5525.0,116.55,116.65,116.55,116.65,5525.0
2023-05-03 12:15:00,116.64,116.64,116.56,116.63,3563.0,116.64,116.64,116.56,116.63,3563.0
2023-05-03 12:20:00,116.6,116.77,116.55,116.77,4495.0,116.6,116.77,116.55,116.77,4495.0
2023-05-03 12:25:00,116.72,116.77,116.63,116.77,3270.0,116.72,116.77,116.63,116.77,3270.0
2023-05-03 12:30:00,116.77,116.77,116.54,116.55,5765.0,116.77,116.77,116.54,116.55,5765.0
2023-05-03 12:35:00,116.55,116.55,116.26,116.38,10901.0,116.55,116.55,116.26,116.38,10901.0
2023-05-03 12:40:00,116.36,116.43,116.32,116.33,3214.0,116.36,116.43,116.32,116.33,3214.0
2023-05-03 12:45:00,116.33,116.35,116.23,116.35,4220.0,116.33,116.35,116.23,116.35,4220.0
2023-05-03 12:50:00,116.37,116.51,116.37,116.38,3989.0,116.37,116.51,116.37,116.38,3989.0
2023-05-03 12:55:00,116.42,116.57,116.37,116.57,3927.0,116.42,116.57,116.37,116.57,3927.0
2023-05-03 13:00:00,116.58,116.86,116.51,116.69,10832.0,116.58,116.86,116.51,116.69,10832.0
2023-05-03 13:05:00,116.72,116.78,116.72,116.76,1921.0,116.72,116.78,116.72,116.76,1921.0
2023-05-03 13:10:00,116.82,116.85,116.72,116.73,4850.0,116.82,116.85,116.72,116.73,4850.0
2023-05-03 13:15:00,116.75,116.83,116.53,116.57,13267.0,116.75,116.83,116.53,116.57,13267.0
2023-05-03 13:20:00,116.54,116.73,116.52,116.73,3755.0,116.54,116.73,116.52,116.73,3755.0
2023-05-03 13:25:00,116.79,116.89,116.75,116.89,1600.0,116.79,116.89,116.75,116.89,1600.0
2023-05-03 13:30:00,116.78,116.92,116.78,116.82,3479.0,116.78,116.92,116.78,116.82,3479.0
2023-05-03 13:35:00,116.72,116.75,116.64,116.64,1200.0,116.72,116.75,116.64,116.64,1200.0
2023-05-03 13:40:00,116.69,116.77,116.64,116.64,5180.0,116.69,116.77,116.64,116.64,5180.0
2023-05-03 13:45:00,116.63,116.64,116.45,116.48,6613.0,116.63,116.64,116.45,116.48,6613.0
2023-05-03 13:50:00,116.39,116.44,116.38,116.44,1500.0,116.39,116.44,116.38,116.44,1500.0
2023-05-03 13:55:00,116.45,116.63,116.43,116.57,3430.0,116.45,116.63,116.43,116.57,3430.0
2023-05-03 14:00:00,116.57,116.9,116.43,116.76,11973.0,116.57,116.9,116.43,116.76,11973.0
2023-05-03 14:05:00,116.71,117.0,116.6,116.83,6165.0,116.71,117.0,116.6,116.83,6165.0
2023-05-03 14:10:00,116.83,117.08,116.66,117.05,5140.0,116.83,117.08,116.66,117.05,5140.0
2023-05-03 14:15:00,117.08,117.4,117.08,117.31,14703.0,117.08,117.4,117.08,117.31,14703.0
2023-05-03 14:20:00,117.27,117.63,117.26,117.58,8662.0,117.27,117.63,117.26,117.58,8662.0
2023-05-03 14:25:00,117.58,117.82,117.48,117.5,6654.0,117.58,117.82,117.48,117.5,6654.0
2023-05-03 14:30:00,117.52,117.54,117.15,117.15,8893.0,117.52,117.54,117.15,117.15,8893.0
2023-05-03 14:35:00,116.96,117.46,116.68,117.34,15402.0,116.96,117.46,116.68,117.34,15402.0
2023-05-03 14:40:00,117.38,117.74,117.2,117.31,18762.0,117.38,117.74,117.2,117.31,18762.0
2023-05-03 14:45:00,117.34,117.59,117.24,117.27,10092.0,117.34,117.59,117.24,117.27,10092.0
2023-05-03 14:50:00,117.22,117.36,116.92,117.32,9575.0,117.22,117.36,116.92,117.32,9575.0
2023-05-03 14:55:00,117.2,117.55,117.11,117.33,8117.0,117.2,117.55,117.11,117.33,8117.0
2023-05-03 15:00:00,117.26,117.39,117.0,117.14,9444.0,117.26,117.39,117.0,117.14,9444.0
2023-05-03 15:05:00,117.12,117.44,116.58,116.77,13488.0,117.12,117.44,116.58,116.77,13488.0
2023-05-03 15:10:00,116.73,116.73,116.4,116.54,9686.0,116.73,116.73,116.4,116.54,9686.0
2023-05-03 15:15:00,116.49,116.82,116.45,116.57,6910.0,116.49,116.82,116.45,116.57,6910.0
2023-05-03 15:20:00,116.48,116.94,116.41,116.91,8790.0,116.48,116.94,116.41,116.91,8790.0
2023-05-03 15:25:00,116.84,116.97,116.26,116.28,15907.0,116.84,116.97,116.26,116.28,15907.0
2023-05-03 15:30:00,116.28,116.41,116.14,116.29,14564.0,116.28,116.41,116.14,116.29,14564.0
2023-05-03 15:35:00,116.34,116.48,116.29,116.32,11339.0,116.34,116.48,116.29,116.32,11339.0
2023-05-03 15:40:00,116.29,116.49,116.24,116.44,16779.0,116.29,116.49,116.24,116.44,16779.0
2023-05-03 15:45:00,116.38,116.6,116.32,116.35,19684.0,116.38,116.6,116.32,116.35,19684.0
2023-05-03 15:50:00,116.39,116.79,116.39,116.74,50198.0,116.39,116.79,116.39,116.74,50198.0
2023-05-03 15:55:00,116.74,116.84,116.55,116.69,65377.0,116.74,116.84,116.55,116.69,65377.0
2023-05-04 09:30:00,118.34,118.93,117.79,118.24,54553.0,118.34,118.93,117.79,118.24,54553.0
2023-05-04 09:35:00,118.35,118.55,117.97,118.36,25318.0,118.35,118.55,117.97,118.36,25318.0
2023-05-04 09:40:00,118.35,118.44,117.96,118.33,29669.0,118.35,118.44,117.96,118.33,29669.0
2023-05-04 09:45:00,118.36,119.36,118.31,119.16,47318.0,118.36,119.36,118.31,119.16,47318.0
2023-05-04 09:50:00,119.11,120.6,119.09,120.51,75228.0,119.11,120.6,119.09,120.51,75228.0
2023-05-04 09:55:00,120.56,121.36,120.49,120.99,70785.0,120.56,121.36,120.49,120.99,70785.0
2023-05-04 10:00:00,120.94,120.94,120.41,120.78,34650.0,120.94,120.94,120.41,120.78,34650.0
2023-05-04 10:05:00,120.82,121.07,120.55,120.87,31968.0,120.82,121.07,120.55,120.87,31968.0
2023-05-04 10:10:00,120.84,120.98,120.41,120.61,15027.0,120.84,120.98,120.41,120.61,15027.0
2023-05-04 10:15:00,120.71,121.08,120.29,120.45,31580.0,120.71,121.08,120.29,120.45,31580.0
2023-05-04 10:20:00,120.44,120.44,120.02,120.4,10139.0,120.44,120.44,120.02,120.4,10139.0
2023-05-04 10:25:00,120.38,120.52,120.23,120.33,16924.0,120.38,120.52,120.23,120.33,16924.0
2023-05-04 10:30:00,120.28,120.56,120.15,120.55,19974.0,120.28,120.56,120.15,120.55,19974.0
2023-05-04 10:35:00,120.49,120.61,119.79,119.89,20969.0,120.49,120.61,119.79,119.89,20969.0
2023-05-04 10:40:00,119.88,120.15,119.75,120.0,14593.0,119.88,120.15,119.75,120.0,14593.0
2023-05-04 10:45:00,120.03,120.4,119.94,120.3,17632.0,120.03,120.4,119.94,120.3,17632.0
2023-05-04 10:50:00,120.26,120.49,119.86,120.47,27765.0,120.26,120.49,119.86,120.47,27765.0
2023-05-04 10:55:00,120.47,120.59,120.07,120.23,24066.0,120.47,120.59,120.07,120.23,24066.0
2023-05-04 11:00:00,120.27,120.59,120.17,120.48,21607.0,120.27,120.59,120.17,120.48,21607.0
2023-05-04 11:05:00,120.46,120.88,120.41,120.75,20739.0,120.46,120.88,120.41,120.75,20739.0
2023-05-04 11:10:00,120.8,120.8,120.52,120.65,14193.0,120.8,120.8,120.52,120.65,14193.0
2023-05-04 11:15:00,120.68,120.77,120.32,120.35,15228.0,120.68,120.77,120.32,120.35,15228.0
2023-05-04 11:20:00,120.3,120.32,120.01,120.02,11282.0,120.3,120.32,120.01,120.02,11282.0
2023-05-04 11:25:00,120.05,120.33,120.04,120.26,17767.0,120.05,120.33,120.04,120.26,17767.0
2023-05-04 11:30:00,120.29,120.53,120.25,120.48,16961.0,120.29,120.53,120.25,120.48,16961.0
2023-05-04 11:35:00,120.55,120.72,120.31,120.65,17211.0,120.55,120.72,120.31,120.65,17211.0
2023-05-04 11:40:00,120.72,120.75,120.52,120.72,10242.0,120.72,120.75,120.52,120.72,10242.0
2023-05-04 11:45:00,120.73,120.95,120.71,120.88,14611.0,120.73,120.95,120.71,120.88,14611.0
2023-05-04 11:50:00,120.93,120.98,120.43,120.51,29339.0,120.93,120.98,120.43,120.51,29339.0
2023-05-04 11:55:00,120.56,120.96,120.49,120.87,12141.0,120.56,120.96,120.49,120.87,12141.0
2023-05-04 12:00:00,120.92,121.11,120.72,121.09,23505.0,120.92,121.11,120.72,121.09,23505.0
2023-05-04 12:05:00,121.15,121.34,121.02,121.02,13660.0,121.15,121.34,121.02,121.02,13660.0
2023-05-04 12:10:00,120.96,121.31,120.92,121.29,7046.0,120.96,121.31,120.92,121.29,7046.0
2023-05-04 12:15:00,121.32,121.57,121.26,121.26,19159.0,121.32,121.57,121.26,121.26,19159.0
2023-05-04 12:20:00,121.27,121.64,121.26,121.6,17238.0,121.27,121.64,121.26,121.6,17238.0
2023-05-04 12:25:00,121.59,121.6,121.11,121.48,25681.0,121.59,121.6,121.11,121.48,25681.0
2023-05-04 12:30:00,121.53,121.53,121.26,121.35,18148.0,121.53,121.53,121.26,121.35,18148.0
2023-05-04 12:35:00,121.38,121.45,121.26,121.34,14392.0,121.38,121.45,121.26,121.34,14392.0
2023-05-04 12:40:00,121.31,121.36,121.1,121.1,6452.0,121.31,121.36,121.1,121.1,6452.0
2023-05-04 12:45:00,121.09,121.42,121.05,121.35,22172.0,121.09,121.42,121.05,121.35,22172.0
2023-05-04 12:50:00,121.39,121.45,121.2,121.25,15144.0,121.39,121.45,121.2,121.25,15144.0
2023-05-04 12:55:00,121.26,121.58,121.23,121.45,17619.0,121.26,121.58,121.23,121.45,17619.0
2023-05-04 13:00:00,121.46,121.53,121.33,121.43,15063.0,121.46,121.53,121.33,121.43,15063.0
2023-05-04 13:05:00,121.44,121.69,121.43,121.58,9705.0,121.44,121.69,121.43,121.58,9705.0
2023-05-04 13:10:00,121.59,121.59,121.3,121.34,13285.0,121.59,121.59,121.3,121.34,13285.0
2023-05-04 13:15:00,121.37,121.48,121.29,121.29,8223.0,121.37,121.48,121.29,121.29,8223.0
2023-05-04 13:20:00,121.33,121.6,121.33,121.53,10624.0,121.33,121.6,121.33,121.53,10624.0
2023-05-04 13:25:00,121.54,121.58,121.32,121.58,7211.0,121.54,121.58,121.32,121.58,7211.0
2023-05-04 13:30:00,121.61,121.73,121.55,121.7,10550.0,121.61,121.73,121.55,121.7,10550.0
2023-05-04 13:35:00,121.68,121.88,121.67,121.76,13795.0,121.68,121.88,121.67,121.76,13795.0
2023-05-04 13:40:00,121.76,121.76,121.43,121.49,7793.0,121.76,121.76,121.43,121.49,7793.0
2023-05-04 13:45:00,121.5,121.56,121.17,121.45,13040.0,121.5,121.56,121.17,121.45,13040.0
2023-05-04 13:50:00,121.49,121.86,121.48,121.86,12054.0,121.49,121.86,121.48,121.86,12054.0
2023-05-04 13:55:00,121.85,121.95,121.82,121.91,15131.0,121.85,121.95,121.82,121.91,15131.0
2023-05-04 14:00:00,121.92,122.07,121.78,121.8,13871.0,121.92,122.07,121.78,121.8,13871.0
2023-05-04 14:05:00,121.77,121.83,121.68,121.74,15104.0,121.77,121.83,121.68,121.74,15104.0
2023-05-04 14:10:00,121.75,121.91,121.57,121.86,19831.0,121.75,121.91,121.57,121.86,19831.0
2023-05-04 14:15:00,121.82,121.82,121.58,121.73,12871.0,121.82,121.82,121.58,121.73,12871.0
2023-05-04 14:20:00,121.79,121.86,121.61,121.66,5867.0,121.79,121.86,121.61,121.66,5867.0
2023-05-04 14:25:00,121.63,121.63,121.51,121.61,4974.0,121.63,121.63,121.51,121.61,4974.0
2023-05-04 14:30:00,121.61,121.78,121.45,121.78,12862.0,121.61,121.78,121.45,121.78,12862.0
2023-05-04 14:35:00,121.77,121.88,121.61,121.62,9736.0,121.77,121.88,121.61,121.62,9736.0
2023-05-04 14:40:00,121.63,121.63,121.47,121.57,5422.0,121.63,121.63,121.47,121.57,5422.0
2023-05-04 14:45:00,121.59,121.67,121.47,121.5,8739.0,121.59,121.67,121.47,121.5,8739.0
2023-05-04 14:50:00,121.46,121.57,121.28,121.4,19618.0,121.46,121.57,121.28,121.4,19618.0
2023-05-04 14:55:00,121.43,121.67,121.43,121.66,9551.0,121.43,121.67,121.43,121.66,9551.0
2023-05-04 15:00:00,121.67,121.79,121.64,121.64,14615.0,121.67,121.79,121.64,121.64,14615.0
2023-05-04 15:05:00,121.67,121.71,121.46,121.46,12670.0,121.67,121.71,121.46,121.46,12670.0
2023-05-04 15:10:00,121.51,121.55,121.4,121.5,11880.0,121.51,121.55,121.4,121.5,11880.0
2023-05-04 15:15:00,121.51,121.51,121.17,121.28,22925.0,121.51,121.51,121.17,121.28,22925.0
2023-05-04 15:20:00,121.27,121.38,121.2,121.31,12769.0,121.27,121.38,121.2,121.31,12769.0
2023-05-04 15:25:00,121.33,121.41,121.24,121.24,12654.0,121.33,121.41,121.24,121.24,12654.0
2023-05-04 15:30:00,121.24,121.29,121.15,121.18,21837.0,121.24,121.29,121.15,121.18,21837.0
2023-05-04 15:35:00,121.17,121.36,121.16,121.2,19327.0,121.17,121.36,121.16,121.2,19327.0
2023-05-04 15:40:00,121.17,121.18,121.01,121.06,32781.0,121.17,121.18,121.01,121.06,32781.0
2023-05-04 15:45:00,121.06,121.45,121.05,121.43,28601.0,121.06,121.45,121.05,121.43,28601.0
2023-05-04 15:50:00,121.42,121.43,121.22,121.41,69990.0,121.42,121.43,121.22,121.41,69990.0
2023-05-04 15:55:00,121.4,121.47,121.28,121.36,104828.0,121.4,121.47,121.28,121.36,104828.0
2023-05-05 09:30:00,122.53,123.04,121.36,121.36,71001.0,122.53,123.04,121.36,121.36,71001.0
2023-05-05 09:35:00,121.56,121.8,121.2,121.73,17854.0,121.56,121.8,121.2,121.73,17854.0
2023-05-05 09:40:00,121.83,122.07,121.29,121.4,17506.0,121.83,122.07,121.29,121.4,17506.0
2023-05-05 09:45:00,121.42,122.32,121.4,122.32,19686.0,121.42,122.32,121.4,122.32,19686.0
2023-05-05 09:50:00,122.09,122.41,121.98,122.06,13557.0,122.09,122.41,121.98,122.06,13557.0
2023-05-05 09:55:00,122.15,122.3,122.1,122.28,13291.0,122.15,122.3,122.1,122.28,13291.0
2023-05-05 10:00:00,122.28,122.37,122.15,122.37,4202.0,122.28,122.37,122.15,122.37,4202.0
2023-05-05 10:05:00,122.39,122.62,122.35,122.55,12763.0,122.39,122.62,122.35,122.55,12763.0
2023-05-05 10:10:00,122.6,123.0,122.6,123.0,30893.0,122.6,123.0,122.6,123.0,30893.0
2023-05-05 10:15:00,123.07,123.67,123.07,123.45,26490.0,123.07,123.67,123.07,123.45,26490.0
2023-05-05 10:20:00,123.48,123.85,123.48,123.77,16951.0,123.48,123.85,123.48,123.77,16951.0
2023-05-05 10:25:00,123.79,123.83,123.44,123.47,9586.0,123.79,123.83,123.44,123.47,9586.0
2023-05-05 10:30:00,123.47,123.51,123.35,123.47,11956.0,123.47,123.51,123.35,123.47,11956.0
2023-05-05 10:35:00,123.47,123.62,123.45,123.62,13709.0,123.47,123.62,123.45,123.62,13709.0
2023-05-05 10:40:00,123.61,123.65,123.2,123.3,12273.0,123.61,123.65,123.2,123.3,12273.0
2023-05-05 10:45:00,123.2,123.34,123.15,123.15,5249.0,123.2,123.34,123.15,123.15,5249.0
2023-05-05 10:50:00,123.17,123.28,123.07,123.07,19994.0,123.17,123.28,123.07,123.07,19994.0
2023-05-05 10:55:00,123.04,123.39,123.0,123.32,18592.0,123.04,123.39,123.0,123.32,18592.0
2023-05-05 11:00:00,123.36,123.47,123.24,123.24,7405.0,123.36,123.47,123.24,123.24,7405.0
2023-05-05 11:05:00,123.27,123.49,123.27,123.28,5103.0,123.27,123.49,123.27,123.28,5103.0
2023-05-05 11:10:00,123.25,123.46,123.24,123.46,5707.0,123.25,123.46,123.24,123.46,5707.0
2023-05-05 11:15:00,123.46,123.54,123.36,123.38,6157.0,123.46,123.54,123.36,123.38,6157.0
2023-05-05 11:20:00,123.39,123.63,123.38,123.53,12573.0,123.39,123.63,123.38,123.53,12573.0
2023-05-05 11:25:00,123.5,123.8,123.43,123.75,13967.0,123.5,123.8,123.43,123.75,13967.0
2023-05-05 11:30:00,123.76,124.09,123.69,124.01,20397.0,123.76,124.09,123.69,124.01,20397.0
2023-05-05 11:35:00,123.98,124.09,123.89,124.05,23318.0,123.98,124.09,123.89,124.05,23318.0
2023-05-05 11:40:00,123.99,124.1,123.88,123.89,16201.0,123.99,124.1,123.88,123.89,16201.0
2023-05-05 11:45:00,123.87,124.07,123.85,124.03,8669.0,123.87,124.07,123.85,124.03,8669.0
2023-05-05 11:50:00,124.02,124.05,123.73,123.8,7167.0,124.02,124.05,123.73,123.8,7167.0
2023-05-05 11:55:00,123.78,123.83,123.7,123.79,4829.0,123.78,123.83,123.7,123.79,4829.0
2023-05-05 12:00:00,123.84,123.9,123.72,123.77,4800.0,123.84,123.9,123.72,123.77,4800.0
2023-05-05 12:05:00,123.73,123.78,123.65,123.74,6473.0,123.73,123.78,123.65,123.74,6473.0
2023-05-05 12:10:00,123.77,123.8,123.68,123.69,5242.0,123.77,123.8,123.68,123.69,5242.0
2023-05-05 12:15:00,123.71,123.81,123.71,123.81,2725.0,123.71,123.81,123.71,123.81,2725.0
2023-05-05 12:20:00,123.8,123.94,123.78,123.87,6455.0,123.8,123.94,123.78,123.87,6455.0
2023-05-05 12:25:00,123.86,123.88,123.75,123.88,3213.0,123.86,123.88,123.75,123.88,3213.0
2023-05-05 12:30:00,123.84,123.9,123.8,123.87,3221.0,123.84,123.9,123.8,123.87,3221.0
2023-05-05 12:35:00,123.92,123.96,123.85,123.96,3170.0,123.92,123.96,123.85,123.96,3170.0
2023-05-05 12:40:00,123.93,124.02,123.9,123.9,5447.0,123.93,124.02,123.9,123.9,5447.0
2023-05-05 12:45:00,123.87,123.95,123.81,123.85,5000.0,123.87,123.95,123.81,123.85,5000.0
2023-05-05 12:50:00,123.86,123.94,123.86,123.9,3015.0,123.86,123.94,123.86,123.9,3015.0
2023-05-05 12:55:00,123.92,124.07,123.9,124.07,4363.0,123.92,124.07,123.9,124.07,4363.0
2023-05-05 13:00:00,124.08,124.13,123.95,123.97,5711.0,124.08,124.13,123.95,123.97,5711.0
2023-05-05 13:05:00,123.93,124.18,123.91,124.09,11527.0,123.93,124.18,123.91,124.09,11527.0
2023-05-05 13:10:00,124.09,124.27,124.08,124.27,9472.0,124.09,124.27,124.08,124.27,9472.0
2023-05-05 13:15:00,124.3,124.32,124.09,124.09,3931.0,124.3,124.32,124.09,124.09,3931.0
2023-05-05 13:20:00,124.11,124.16,124.06,124.15,6935.0,124.11,124.16,124.06,124.15,6935.0
2023-05-05 13:25:00,124.12,124.15,123.99,124.09,6595.0,124.12,124.15,123.99,124.09,6595.0
2023-05-05 13:30:00,124.07,124.1,124.03,124.03,8344.0,124.07,124.1,124.03,124.03,8344.0
2023-05-05 13:35:00,124.06,124.06,123.88,123.93,2802.0,124.06,124.06,123.88,123.93,2802.0
2023-05-05 13:40:00,123.91,123.96,123.83,123.87,5795.0,123.91,123.96,123.83,123.87,5795.0
2023-05-05 13:45:00,123.86,123.91,123.76,123.9,4601.0,123.86,123.91,123.76,123.9,4601.0
2023-05-05 13:50:00,123.91,124.0,123.91,123.99,3658.0,123.91,124.0,123.91,123.99,3658.0
2023-05-05 13:55:00,123.95,124.13,123.93,124.08,6962.0,123.95,124.13,123.93,124.08,6962.0
2023-05-05 14:00:00,124.08,124.16,124.08,124.12,4500.0,124.08,124.16,124.08,124.12,4500.0
2023-05-05 14:05:00,124.14,124.21,124.11,124.13,6628.0,124.14,124.21,124.11,124.13,6628.0
2023-05-05 14:10:00,124.12,124.12,124.01,124.06,3567.0,124.12,124.12,124.01,124.06,3567.0
2023-05-05 14:15:00,124.09,124.09,124.0,124.09,4903.0,124.09,124.09,124.0,124.09,4903.0
2023-05-05 14:20:00,124.07,124.16,124.05,124.09,4324.0,124.07,124.16,124.05,124.09,4324.0
2023-05-05 14:25:00,124.09,124.24,124.09,124.23,6144.0,124.09,124.24,124.09,124.23,6144.0
2023-05-05 14:30:00,124.23,124.25,124.13,124.21,9031.0,124.23,124.25,124.13,124.21,9031.0
2023-05-05 14:35:00,124.21,124.27,124.12,124.13,6333.0,124.21,124.27,124.12,124.13,6333.0
2023-05-05 14:40:00,124.16,124.17,124.01,124.01,6629.0,124.16,124.17,124.01,124.01,6629.0
2023-05-05 14:45:00,124.05,124.17,124.05,124.16,4217.0,124.05,124.17,124.05,124.16,4217.0
2023-05-05 14:50:00,124.18,124.24,124.09,124.1,4720.0,124.18,124.24,124.09,124.1,4720.0
2023-05-05 14:55:00,124.09,124.2,124.02,124.1,7878.0,124.09,124.2,124.02,124.1,7878.0
2023-05-05 15:00:00,124.07,124.15,124.0,124.04,4500.0,124.07,124.15,124.0,124.04,4500.0
2023-05-05 15:05:00,124.0,124.13,123.96,124.09,7475.0,124.0,124.13,123.96,124.09,7475.0
2023-05-05 15:10:00,124.06,124.07,123.87,123.87,5836.0,124.06,124.07,123.87,123.87,5836.0
2023-05-05 15:15:00,123.9,123.99,123.83,123.83,7682.0,123.9,123.99,123.83,123.83,7682.0
2023-05-05 15:20:00,123.84,123.86,123.77,123.8,17403.0,123.84,123.86,123.77,123.8,17403.0
2023-05-05 15:25:00,123.79,123.87,123.78,123.87,7806.0,123.79,123.87,123.78,123.87,7806.0
2023-05-05 15:30:00,123.87,123.99,123.86,123.98,15514.0,123.87,123.99,123.86,123.98,15514.0
2023-05-05 15:35:00,123.97,123.97,123.68,123.68,19300.0,123.97,123.97,123.68,123.68,19300.0
2023-05-05 15:40:00,123.69,123.74,123.53,123.57,19779.0,123.69,123.74,123.53,123.57,19779.0
2023-05-05 15:45:00,123.61,123.61,123.46,123.59,20974.0,123.61,123.61,123.46,123.59,20974.0
2023-05-05 15:50:00,123.62,123.64,123.33,123.4,25895.0,123.62,123.64,123.33,123.4,25895.0
2023-05-05 15:55:00,123.43,123.51,123.38,123.47,63222.0,123.43,123.51,123.38,123.47,63222.0
2023-05-08 09:30:00,125.21,125.48,122.22,122.36,127477.0,125.21,125.48,122.22,122.36,127477.0
2023-05-08 09:35:00,122.38,122.67,122.17,122.4,22954.0,122.38,122.67,122.17,122.4,22954.0
2023-05-08 09:40:00,122.43,122.46,121.58,121.58,23380.0,122.43,122.46,121.58,121.58,23380.0
2023-05-08 09:45:00,121.5,121.54,120.63,121.18,63063.0,121.5,121.54,120.63,121.18,63063.0
2023-05-08 09:50:00,121.16,121.33,120.83,121.14,30215.0,121.16,121.33,120.83,121.14,30215.0
2023-05-08 09:55:00,121.14,121.31,120.9,121.31,20078.0,121.14,121.31,120.9,121.31,20078.0
2023-05-08 10:00:00,121.4,121.72,121.34,121.51,15292.0,121.4,121.72,121.34,121.51,15292.0
2023-05-08 10:05:00,121.51,121.52,120.97,121.0,10880.0,121.51,121.52,120.97,121.0,10880.0
2023-05-08 10:10:00,121.0,121.16,120.74,120.86,23260.0,121.0,121.16,120.74,120.86,23260.0
2023-05-08 10:15:00,120.89,121.02,120.84,120.98,18648.0,120.89,121.02,120.84,120.98,18648.0
2023-05-08 10:20:00,120.97,121.04,120.58,120.65,35223.0,120.97,121.04,120.58,120.65,35223.0
2023-05-08 10:25:00,120.65,120.98,120.6,120.64,17607.0,120.65,120.98,120.6,120.64,17607.0
2023-05-08 10:30:00,120.65,120.97,120.65,120.91,19189.0,120.65,120.97,120.65,120.91,19189.0
2023-05-08 10:35:00,120.9,121.1,120.61,120.73,28916.0,120.9,121.1,120.61,120.73,28916.0
2023-05-08 10:40:00,120.76,120.86,120.64,120.86,16016.0,120.76,120.86,120.64,120.86,16016.0
2023-05-08 10:45:00,120.95,121.39,120.82,121.39,11193.0,120.95,121.39,120.82,121.39,11193.0
2023-05-08 10:50:00,121.4,121.5,121.33,121.4,15155.0,121.4,121.5,121.33,121.4,15155.0
2023-05-08 10:55:00,121.42,121.42,121.01,121.12,12903.0,121.42,121.42,121.01,121.12,12903.0
2023-05-08 11:00:00,121.13,121.21,121.01,121.21,10915.0,121.13,121.21,121.01,121.21,10915.0
2023-05-08 11:05:00,121.26,121.56,121.25,121.35,20057.0,121.26,121.56,121.25,121.35,20057.0
2023-05-08 11:10:00,121.34,121.34,121.05,121.08,12814.0,121.34,121.34,121.05,121.08,12814.0
2023-05-08 11:15:00,121.07,121.22,120.88,121.2,10595.0,121.07,121.22,120.88,121.2,10595.0
2023-05-08 11:20:00,121.2,121.24,121.0,121.16,12772.0,121.2,121.24,121.0,121.16,12772.0
2023-05-08 11:25:00,121.18,121.18,121.05,121.07,22424.0,121.18,121.18,121.05,121.07,22424.0
2023-05-08 11:30:00,121.08,121.3,120.96,121.28,26555.0,121.08,121.3,120.96,121.28,26555.0
2023-05-08 11:35:00,121.27,121.33,121.19,121.21,11839.0,121.27,121.33,121.19,121.21,11839.0
2023-05-08 11:40:00,121.17,121.32,121.15,121.19,6143.0,121.17,121.32,121.15,121.19,6143.0
2023-05-08 11:45:00,121.17,121.21,121.1,121.2,10921.0,121.17,121.21,121.1,121.2,10921.0
2023-05-08 11:50:00,121.21,121.42,121.17,121.28,20032.0,121.21,121.42,121.17,121.28,20032.0
2023-05-08 11:55:00,121.28,121.31,121.17,121.31,5988.0,121.28,121.31,121.17,121.31,5988.0
2023-05-08 12:00:00,121.33,121.42,121.31,121.38,6417.0,121.33,121.42,121.31,121.38,6417.0
2023-05-08 12:05:00,121.39,121.47,121.38,121.47,5246.0,121.39,121.47,121.38,121.47,5246.0
2023-05-08 12:10:00,121.49,121.56,121.4,121.45,5810.0,121.49,121.56,121.4,121.45,5810.0
2023-05-08 12:15:00,121.43,121.77,121.42,121.77,8989.0,121.43,121.77,121.42,121.77,8989.0
2023-05-08 12:20:00,121.77,121.89,121.74,121.78,3814.0,121.77,121.89,121.74,121.78,3814.0
2023-05-08 12:25:00,121.8,121.86,121.79,121.83,3769.0,121.8,121.86,121.79,121.83,3769.0
2023-05-08 12:30:00,121.83,121.85,121.58,121.59,7948.0,121.83,121.85,121.58,121.59,7948.0
2023-05-08 12:35:00,121.59,121.75,121.58,121.75,5557.0,121.59,121.75,121.58,121.75,5557.0
2023-05-08 12:40:00,121.75,121.81,121.65,121.76,8035.0,121.75,121.81,121.65,121.76,8035.0
2023-05-08 12:45:00,121.74,121.76,121.63,121.64,2400.0,121.74,121.76,121.63,121.64,2400.0
2023-05-08 12:50:00,121.64,121.78,121.63,121.78,4265.0,121.64,121.78,121.63,121.78,4265.0
2023-05-08 12:55:00,121.73,121.81,121.69,121.79,3930.0,121.73,121.81,121.69,121.79,3930.0
2023-05-08 13:00:00,121.76,121.77,121.53,121.57,4656.0,121.76,121.77,121.53,121.57,4656.0
2023-05-08 13:05:00,121.5,121.69,121.5,121.67,5225.0,121.5,121.69,121.5,121.67,5225.0
2023-05-08 13:10:00,121.7,121.75,121.68,121.73,5338.0,121.7,121.75,121.68,121.73,5338.0
2023-05-08 13:15:00,121.75,121.85,121.75,121.8,6857.0,121.75,121.85,121.75,121.8,6857.0
2023-05-08 13:20:00,121.8,122.0,121.79,121.96,6902.0,121.8,122.0,121.79,121.96,6902.0
2023-05-08 13:25:00,121.97,121.97,121.85,121.87,3446.0,121.97,121.97,121.85,121.87,3446.0
2023-05-08 13:30:00,121.84,121.98,121.84,121.92,5144.0,121.84,121.98,121.84,121.92,5144.0
2023-05-08 13:35:00,121.93,122.04,121.87,122.03,8688.0,121.93,122.04,121.87,122.03,8688.0
2023-05-08 13:40:00,122.06,122.06,121.86,121.93,5045.0,122.06,122.06,121.86,121.93,5045.0
2023-05-08 13:45:00,121.92,121.98,121.9,121.98,2076.0,121.92,121.98,121.9,121.98,2076.0
2023-05-08 13:50:00,121.99,122.05,121.98,121.98,7642.0,121.99,122.05,121.98,121.98,7642.0
2023-05-08 13:55:00,121.96,122.11,121.94,122.11,7977.0,121.96,122.11,121.94,122.11,7977.0
2023-05-08 14:00:00,122.12,122.15,121.89,121.89,5328.0,122.12,122.15,121.89,121.89,5328.0
2023-05-08 14:05:00,121.89,121.9,121.61,121.78,9414.0,121.89,121.9,121.61,121.78,9414.0
2023-05-08 14:10:00,121.76,121.92,121.75,121.89,1441.0,121.76,121.92,121.75,121.89,1441.0
2023-05-08 14:15:00,121.92,122.02,121.89,122.0,5121.0,121.92,122.02,121.89,122.0,5121.0
2023-05-08 14:20:00,122.02,122.08,121.98,122.07,4979.0,122.02,122.08,121.98,122.07,4979.0
2023-05-08 14:25:00,122.04,122.09,122.03,122.03,900.0,122.04,122.09,122.03,122.03,900.0
2023-05-08 14:30:00,122.03,122.04,121.94,122.0,4888.0,122.03,122.04,121.94,122.0,4888.0
2023-05-08 14:35:00,121.98,122.07,121.97,122.07,4793.0,121.98,122.07,121.97,122.07,4793.0
2023-05-08 14:40:00,122.08,122.08,122.0,122.01,6443.0,122.08,122.08,122.0,122.01,6443.0
2023-05-08 14:45:00,122.01,122.14,122.01,122.14,8989.0,122.01,122.14,122.01,122.14,8989.0
2023-05-08 14:50:00,122.11,122.25,122.07,122.2,14113.0,122.11,122.25,122.07,122.2,14113.0
2023-05-08 14:55:00,122.17,122.29,122.17,122.29,7841.0,122.17,122.29,122.17,122.29,7841.0
2023-05-08 15:00:00,122.33,122.42,122.33,122.35,5990.0,122.33,122.42,122.33,122.35,5990.0
2023-05-08 15:05:00,122.39,122.5,122.36,122.4,9696.0,122.39,122.5,122.36,122.4,9696.0
2023-05-08 15:10:00,122.41,122.49,122.37,122.39,9205.0,122.41,122.49,122.37,122.39,9205.0
2023-05-08 15:15:00,122.4,122.47,122.26,122.47,10797.0,122.4,122.47,122.26,122.47,10797.0
2023-05-08 15:20:00,122.48,122.52,122.4,122.42,10412.0,122.48,122.52,122.4,122.42,10412.0
2023-05-08 15:25:00,122.43,122.43,122.15,122.19,10028.0,122.43,122.43,122.15,122.19,10028.0
2023-05-08 15:30:00,122.18,122.19,121.96,122.07,11002.0,122.18,122.19,121.96,122.07,11002.0
2023-05-08 15:35:00,122.07,122.14,122.06,122.12,8609.0,122.07,122.14,122.06,122.12,8609.0
2023-05-08 15:40:00,122.09,122.2,122.08,122.2,10696.0,122.09,122.2,122.08,122.2,10696.0
2023-05-08 15:45:00,122.22,122.4,122.18,122.36,9234.0,122.22,122.4,122.18,122.36,9234.0
2023-05-08 15:50:00,122.32,122.58,122.23,122.47,37598.0,122.32,122.58,122.23,122.47,37598.0
2023-05-08 15:55:00,122.45,122.52,122.3,122.52,52592.0,122.45,122.52,122.3,122.52,52592.0
2023-05-09 09:30:00,117.05,118.54,116.75,118.12,117989.0,117.05,118.54,116.75,118.12,117989.0
2023-05-09 09:35:00,118.17,118.5,117.64,117.69,77405.0,118.17,118.5,117.64,117.69,77405.0
2023-05-09 09:40:00,117.62,118.2,117.53,117.94,62160.0,117.62,118.2,117.53,117.94,62160.0
2023-05-09 09:45:00,118.0,118.0,117.6,117.79,27731.0,118.0,118.0,117.6,117.79,27731.0
2023-05-09 09:50:00,117.8,118.87,117.77,118.87,50955.0,117.8,118.87,117.77,118.87,50955.0
2023-05-09 09:55:00,118.83,119.53,118.7,119.2,42750.0,118.83,119.53,118.7,119.2,42750.0
2023-05-09 10:00:00,119.08,119.44,118.78,119.21,38159.0,119.08,119.44,118.78,119.21,38159.0
2023-05-09 10:05:00,119.22,119.5,118.85,118.95,24744.0,119.22,119.5,118.85,118.95,24744.0
2023-05-09 10:10:00,118.93,119.07,118.78,119.01,11422.0,118.93,119.07,118.78,119.01,11422.0
2023-05-09 10:15:00,118.99,119.12,118.73,118.86,45500.0,118.99,119.12,118.73,118.86,45500.0
2023-05-09 10:20:00,118.87,119.59,118.83,119.5,25172.0,118.87,119.59,118.83,119.5,25172.0
2023-05-09 10:25:00,119.56,119.75,119.33,119.55,16541.0,119.56,119.75,119.33,119.55,16541.0
2023-05-09 10:30:00,119.51,119.51,119.13,119.25,11427.0,119.51,119.51,119.13,119.25,11427.0
2023-05-09 10:35:00,119.29,119.63,119.25,119.54,7688.0,119.29,119.63,119.25,119.54,7688.0
2023-05-09 10:40:00,119.58,119.62,119.33,119.43,8119.0,119.58,119.62,119.33,119.43,8119.0
2023-05-09 10:45:00,119.42,119.49,119.27,119.38,8426.0,119.42,119.49,119.27,119.38,8426.0
2023-05-09 10:50:00,119.41,119.5,119.23,119.32,11755.0,119.41,119.5,119.23,119.32,11755.0
2023-05-09 10:55:00,119.32,119.41,119.18,119.35,6724.0,119.32,119.41,119.18,119.35,6724.0
2023-05-09 11:00:00,119.32,119.58,119.31,119.47,11392.0,119.32,119.58,119.31,119.47,11392.0
2023-05-09 11:05:00,119.48,119.52,119.28,119.39,4454.0,119.48,119.52,119.28,119.39,4454.0
2023-05-09 11:10:00,119.35,119.41,119.24,119.29,11358.0,119.35,119.41,119.24,119.29,11358.0
2023-05-09 11:15:00,119.3,119.31,119.08,119.08,5999.0,119.3,119.31,119.08,119.08,5999.0
2023-05-09 11:20:00,119.05,119.05,118.92,119.0,7781.0,119.05,119.05,118.92,119.0,7781.0
2023-05-09 11:25:00,118.97,118.97,118.6,118.6,5600.0,118.97,118.97,118.6,118.6,5600.0
2023-05-09 11:30:00,118.64,118.91,118.63,118.91,7343.0,118.64,118.91,118.63,118.91,7343.0
2023-05-09 11:35:00,119.0,119.06,118.92,119.03,8379.0,119.0,119.06,118.92,119.03,8379.0
2023-05-09 11:40:00,119.1,119.12,118.97,119.11,4387.0,119.1,119.12,118.97,119.11,4387.0
2023-05-09 11:45:00,119.11,119.32,119.05,119.31,9928.0,119.11,119.32,119.05,119.31,9928.0
2023-05-09 11:50:00,119.27,119.4,119.09,119.39,9185.0,119.27,119.4,119.09,119.39,9185.0
2023-05-09 11:55:00,119.43,119.62,119.42,119.53,14726.0,119.43,119.62,119.42,119.53,14726.0
2023-05-09 12:00:00,119.52,119.6,119.28,119.33,19802.0,119.52,119.6,119.28,119.33,19802.0
2023-05-09 12:05:00,119.32,119.53,119.3,119.53,4738.0,119.32,119.53,119.3,119.53,4738.0
2023-05-09 12:10:00,119.52,119.71,119.48,119.71,7752.0,119.52,119.71,119.48,119.71,7752.0
2023-05-09 12:15:00,119.67,119.67,119.53,119.59,2322.0,119.67,119.67,119.53,119.59,2322.0
2023-05-09 12:20:00,119.58,119.7,119.57,119.64,3300.0,119.58,119.7,119.57,119.64,3300.0
2023-05-09 12:25:00,119.65,119.77,119.58,119.7,6013.0,119.65,119.77,119.58,119.7,6013.0
2023-05-09 12:30:00,119.69,119.82,119.64,119.7,5800.0,119.69,119.82,119.64,119.7,5800.0
2023-05-09 12:35:00,119.68,119.69,119.55,119.69,5629.0,119.68,119.69,119.55,119.69,5629.0
2023-05-09 12:40:00,119.65,119.66,119.53,119.54,6323.0,119.65,119.66,119.53,119.54,6323.0
2023-05-09 12:45:00,119.51,119.59,119.45,119.5,4401.0,119.51,119.59,119.45,119.5,4401.0
2023-05-09 12:50:00,119.5,119.5,119.36,119.42,4517.0,119.5,119.5,119.36,119.42,4517.0
2023-05-09 12:55:00,119.42,119.5,119.42,119.43,3061.0,119.42,119.5,119.42,119.43,3061.0
2023-05-09 13:00:00,119.44,119.51,119.36,119.37,7302.0,119.44,119.51,119.36,119.37,7302.0
2023-05-09 13:05:00,119.4,119.58,119.4,119.54,5100.0,119.4,119.58,119.4,119.54,5100.0
2023-05-09 13:10:00,119.58,119.61,119.43,119.51,6282.0,119.58,119.61,119.43,119.51,6282.0
2023-05-09 13:15:00,119.58,119.67,119.54,119.67,4151.0,119.58,119.67,119.54,119.67,4151.0
2023-05-09 13:20:00,119.63,119.79,119.63,119.73,3358.0,119.63,119.79,119.63,119.73,3358.0
2023-05-09 13:25:00,119.74,119.81,119.69,119.74,3609.0,119.74,119.81,119.69,119.74,3609.0
2023-05-09 13:30:00,119.74,119.89,119.66,119.87,4579.0,119.74,119.89,119.66,119.87,4579.0
2023-05-09 13:35:00,119.89,119.92,119.69,119.74,4189.0,119.89,119.92,119.69,119.74,4189.0
2023-05-09 13:40:00,119.75,119.87,119.72,119.84,5617.0,119.75,119.87,119.72,119.84,5617.0
2023-05-09 13:45:00,119.84,119.85,119.8,119.84,4007.0,119.84,119.85,119.8,119.84,4007.0
2023-05-09 13:50:00,119.81,119.85,119.74,119.8,4300.0,119.81,119.85,119.74,119.8,4300.0
2023-05-09 13:55:00,119.81,119.95,119.78,119.84,5333.0,119.81,119.95,119.78,119.84,5333.0
2023-05-09 14:00:00,119.88,120.02,119.88,119.98,16846.0,119.88,120.02,119.88,119.98,16846.0
2023-05-09 14:05:00,119.96,120.0,119.78,119.82,4500.0,119.96,120.0,119.78,119.82,4500.0
2023-05-09 14:10:00,119.85,119.86,119.68,119.77,8716.0,119.85,119.86,119.68,119.77,8716.0
2023-05-09 14:15:00,119.76,119.92,119.69,119.82,9194.0,119.76,119.92,119.69,119.82,9194.0
2023-05-09 14:20:00,119.8,119.83,119.62,119.63,5868.0,119.8,119.83,119.62,119.63,5868.0
2023-05-09 14:25:00,119.62,119.7,119.61,119.69,5160.0,119.62,119.7,119.61,119.69,5160.0
2023-05-09 14:30:00,119.72,119.97,119.72,119.93,30278.0,119.72,119.97,119.72,119.93,30278.0
2023-05-09 14:35:00,119.91,120.13,119.91,120.03,7700.0,119.91,120.13,119.91,120.03,7700.0
2023-05-09 14:40:00,120.04,120.14,120.01,120.11,6905.0,120.04,120.14,120.01,120.11,6905.0
2023-05-09 14:45:00,120.12,120.23,120.12,120.16,5242.0,120.12,120.23,120.12,120.16,5242.0
2023-05-09 14:50:00,120.16,120.2,119.97,120.04,29786.0,120.16,120.2,119.97,120.04,29786.0
2023-05-09 14:55:00,120.03,120.08,120.03,120.05,2307.0,120.03,120.08,120.03,120.05,2307.0
2023-05-09 15:00:00,120.07,120.3,120.06,120.24,9400.0,120.07,120.3,120.06,120.24,9400.0
2023-05-09 15:05:00,120.22,120.31,120.21,120.28,7565.0,120.22,120.31,120.21,120.28,7565.0
2023-05-09 15:10:00,120.27,120.29,120.05,120.07,5754.0,120.27,120.29,120.05,120.07,5754.0
2023-05-09 15:15:00,120.04,120.09,119.94,119.96,36837.0,120.04,120.09,119.94,119.96,36837.0
2023-05-09 15:20:00,119.96,120.12,119.96,120.05,5051.0,119.96,120.12,119.96,120.05,5051.0
2023-05-09 15:25:00,120.03,120.2,120.03,120.05,9063.0,120.03,120.2,120.03,120.05,9063.0
2023-05-09 15:30:00,120.05,120.18,120.03,120.1,8600.0,120.05,120.18,120.03,120.1,8600.0
2023-05-09 15:35:00,120.11,120.11,119.97,120.03,10763.0,120.11,120.11,119.97,120.03,10763.0
2023-05-09 15:40:00,120.04,120.08,119.86,119.98,15622.0,120.04,120.08,119.86,119.98,15622.0
2023-05-09 15:45:00,119.96,120.0,119.89,119.94,11666.0,119.96,120.0,119.89,119.94,11666.0
2023-05-09 15:50:00,119.93,120.02,119.63,119.66,44755.0,119.93,120.02,119.63,119.66,44755.0
2023-05-09 15:55:00,119.66,119.75,119.42,119.5,72019.0,119.66,119.75,119.42,119.5,72019.0
2023-05-10 09:30:00,118.0,118.29,117.5,118.13,87347.0,118.0,118.29,117.5,118.13,87347.0
2023-05-10 09:35:00,118.17,119.2,118.17,119.09,40990.0,118.17,119.2,118.17,119.09,40990.0
2023-05-10 09:40:00,119.17,119.7,119.03,119.36,34036.0,119.17,119.7,119.03,119.36,34036.0
2023-05-10 09:45:00,119.37,119.7,119.14,119.38,23302.0,119.37,119.7,119.14,119.38,23302.0
2023-05-10 09:50:00,119.42,119.54,119.1,119.37,28982.0,119.42,119.54,119.1,119.37,28982.0
2023-05-10 09:55:00,119.37,119.52,119.21,119.32,18113.0,119.37,119.52,119.21,119.32,18113.0
2023-05-10 10:00:00,119.47,119.72,119.24,119.71,8709.0,119.47,119.72,119.24,119.71,8709.0
2023-05-10 10:05:00,119.68,120.23,119.67,120.05,30415.0,119.68,120.23,119.67,120.05,30415.0
2023-05-10 10:10:00,120.0,120.28,120.0,120.11,14140.0,120.0,120.28,120.0,120.11,14140.0
2023-05-10 10:15:00,120.11,120.15,119.22,119.35,42372.0,120.11,120.15,119.22,119.35,42372.0
2023-05-10 10:20:00,119.47,119.81,119.42,119.75,6082.0,119.47,119.81,119.42,119.75,6082.0
2023-05-10 10:25:00,119.71,119.85,119.57,119.57,5465.0,119.71,119.85,119.57,119.57,5465.0
2023-05-10 10:30:00,119.65,119.65,119.47,119.62,7115.0,119.65,119.65,119.47,119.62,7115.0
2023-05-10 10:35:00,119.58,119.86,119.56,119.59,18851.0,119.58,119.86,119.56,119.59,18851.0
2023-05-10 10:40:00,119.51,119.63,119.35,119.37,14759.0,119.51,119.63,119.35,119.37,14759.0
2023-05-10 10:45:00,119.4,119.52,119.1,119.1,25272.0,119.4,119.52,119.1,119.1,25272.0
2023-05-10 10:50:00,119.1,119.1,118.75,118.82,20675.0,119.1,119.1,118.75,118.82,20675.0
2023-05-10 10:55:00,118.77,118.86,118.56,118.79,23128.0,118.77,118.86,118.56,118.79,23128.0
2023-05-10 11:00:00,118.81,119.22,118.78,119.17,12670.0,118.81,119.22,118.78,119.17,12670.0
2023-05-10 11:05:00,119.17,119.3,119.17,119.24,7994.0,119.17,119.3,119.17,119.24,7994.0
2023-05-10 11:10:00,119.22,119.24,118.64,118.71,12711.0,119.22,119.24,118.64,118.71,12711.0
2023-05-10 11:15:00,118.7,118.87,118.7,118.74,7451.0,118.7,118.87,118.7,118.74,7451.0
2023-05-10 11:20:00,118.75,118.87,118.64,118.79,11340.0,118.75,118.87,118.64,118.79,11340.0
2023-05-10 11:25:00,118.84,119.26,118.83,119.1,9353.0,118.84,119.26,118.83,119.1,9353.0
2023-05-10 11:30:00,119.12,119.16,118.95,119.11,10495.0,119.12,119.16,118.95,119.11,10495.0
2023-05-10 11:35:00,119.11,119.15,119.04,119.04,3540.0,119.11,119.15,119.04,119.04,3540.0
2023-05-10 11:40:00,119.04,119.23,119.0,119.22,3303.0,119.04,119.23,119.0,119.22,3303.0
2023-05-10 11:45:00,119.2,119.28,119.08,119.25,7248.0,119.2,119.28,119.08,119.25,7248.0
2023-05-10 11:50:00,119.26,119.27,118.78,118.78,7747.0,119.26,119.27,118.78,118.78,7747.0
2023-05-10 11:55:00,118.76,118.8,118.63,118.63,7080.0,118.76,118.8,118.63,118.63,7080.0
2023-05-10 12:00:00,118.64,118.64,118.27,118.47,8155.0,118.64,118.64,118.27,118.47,8155.0
2023-05-10 12:05:00,118.58,118.59,118.4,118.42,5439.0,118.58,118.59,118.4,118.42,5439.0
2023-05-10 12:10:00,118.44,118.62,118.36,118.48,5549.0,118.44,118.62,118.36,118.48,5549.0
2023-05-10 12:15:00,118.48,118.63,118.47,118.61,5533.0,118.48,118.63,118.47,118.61,5533.0
2023-05-10 12:20:00,118.59,118.73,118.56,118.73,7151.0,118.59,118.73,118.56,118.73,7151.0
2023-05-10 12:25:00,118.67,118.67,118.5,118.53,6520.0,118.67,118.67,118.5,118.53,6520.0
2023-05-10 12:30:00,118.54,118.69,118.46,118.58,5200.0,118.54,118.69,118.46,118.58,5200.0
2023-05-10 12:35:00,118.52,118.52,118.43,118.49,5587.0,118.52,118.52,118.43,118.49,5587.0
2023-05-10 12:40:00,118.54,118.57,118.38,118.42,8560.0,118.54,118.57,118.38,118.42,8560.0
2023-05-10 12:45:00,118.46,118.47,118.27,118.27,6100.0,118.46,118.47,118.27,118.27,6100.0
2023-05-10 12:50:00,118.31,118.32,118.08,118.13,7576.0,118.31,118.32,118.08,118.13,7576.0
2023-05-10 12:55:00,118.11,118.24,118.1,118.24,11850.0,118.11,118.24,118.1,118.24,11850.0
2023-05-10 13:00:00,118.19,118.35,118.17,118.2,10435.0,118.19,118.35,118.17,118.2,10435.0
2023-05-10 13:05:00,118.24,118.41,118.22,118.38,4200.0,118.24,118.41,118.22,118.38,4200.0
2023-05-10 13:10:00,118.4,118.4,118.26,118.27,2315.0,118.4,118.4,118.26,118.27,2315.0
2023-05-10 13:15:00,118.28,118.28,118.08,118.21,49630.0,118.28,118.28,118.08,118.21,49630.0
2023-05-10 13:20:00,118.21,118.22,118.15,118.16,6351.0,118.21,118.22,118.15,118.16,6351.0
2023-05-10 13:25:00,118.15,118.2,117.88,117.95,21470.0,118.15,118.2,117.88,117.95,21470.0
2023-05-10 13:30:00,117.91,118.05,117.8,118.05,6750.0,117.91,118.05,117.8,118.05,6750.0
2023-05-10 13:35:00,118.06,118.28,118.06,118.06,6664.0,118.06,118.28,118.06,118.06,6664.0
2023-05-10 13:40:00,118.01,118.25,117.96,118.22,3307.0,118.01,118.25,117.96,118.22,3307.0
2023-05-10 13:45:00,118.17,118.46,118.17,118.46,3260.0,118.17,118.46,118.17,118.46,3260.0
2023-05-10 13:50:00,118.42,118.56,118.36,118.5,6296.0,118.42,118.56,118.36,118.5,6296.0
2023-05-10 13:55:00,118.53,118.59,118.5,118.54,2761.0,118.53,118.59,118.5,118.54,2761.0
2023-05-10 14:00:00,118.56,118.68,118.55,118.63,9034.0,118.56,118.68,118.55,118.63,9034.0
2023-05-10 14:05:00,118.62,118.85,118.6,118.82,3500.0,118.62,118.85,118.6,118.82,3500.0
2023-05-10 14:10:00,118.85,118.92,118.79,118.83,7103.0,118.85,118.92,118.79,118.83,7103.0
2023-05-10 14:15:00,118.8,118.9,118.76,118.79,4492.0,118.8,118.9,118.76,118.79,4492.0
2023-05-10 14:20:00,118.8,118.85,118.7,118.71,8284.0,118.8,118.85,118.7,118.71,8284.0
2023-05-10 14:25:00,118.71,118.91,118.7,118.81,4792.0,118.71,118.91,118.7,118.81,4792.0
2023-05-10 14:30:00,118.8,118.84,118.67,118.78,6637.0,118.8,118.84,118.67,118.78,6637.0
2023-05-10 14:35:00,118.81,118.87,118.8,118.86,3520.0,118.81,118.87,118.8,118.86,3520.0
2023-05-10 14:40:00,118.9,118.97,118.84,118.92,4674.0,118.9,118.97,118.84,118.92,4674.0
2023-05-10 14:45:00,118.93,118.94,118.69,118.72,4754.0,118.93,118.94,118.69,118.72,4754.0
2023-05-10 14:50:00,118.7,118.79,118.66,118.71,5866.0,118.7,118.79,118.66,118.71,5866.0
2023-05-10 14:55:00,118.71,118.75,118.62,118.7,7464.0,118.71,118.75,118.62,118.7,7464.0
2023-05-10 15:00:00,118.67,118.77,118.58,118.77,6956.0,118.67,118.77,118.58,118.77,6956.0
2023-05-10 15:05:00,118.81,118.9,118.77,118.86,5975.0,118.81,118.9,118.77,118.86,5975.0
2023-05-10 15:10:00,118.84,118.96,118.8,118.88,10274.0,118.84,118.96,118.8,118.88,10274.0
2023-05-10 15:15:00,118.8,118.86,118.75,118.86,5088.0,118.8,118.86,118.75,118.86,5088.0
2023-05-10 15:20:00,119.02,119.02,118.86,118.99,6843.0,119.02,119.02,118.86,118.99,6843.0
2023-05-10 15:25:00,119.01,119.02,118.87,118.91,9000.0,119.01,119.02,118.87,118.91,9000.0
2023-05-10 15:30:00,118.92,119.19,118.92,119.14,8671.0,118.92,119.19,118.92,119.14,8671.0
2023-05-10 15:35:00,119.1,119.25,119.09,119.12,11042.0,119.1,119.25,119.09,119.12,11042.0
2023-05-10 15:40:00,119.15,119.17,119.0,119.17,22312.0,119.15,119.17,119.0,119.17,22312.0
2023-05-10 15:45:00,119.14,119.19,118.95,119.07,19300.0,119.14,119.19,118.95,119.07,19300.0
2023-05-10 15:50:00,119.03,119.07,118.72,118.92,31086.0,119.03,119.07,118.72,118.92,31086.0
2023-05-10 15:55:00,118.87,118.97,118.83,118.9,74157.0,118.87,118.97,118.83,118.9,74157.0
2023-05-11 09:30:00,119.15,119.89,118.91,119.58,83506.0,119.15,119.89,118.91,119.58,83506.0
2023-05-11 09:35:00,119.58,121.58,119.57,121.58,88709.0,119.58,121.58,119.57,121.58,88709.0
2023-05-11 09:40:00,121.55,122.83,121.33,121.99,110719.0,121.55,122.83,121.33,121.99,110719.0
2023-05-11 09:45:00,121.93,122.45,121.11,121.31,33489.0,121.93,122.45,121.11,121.31,33489.0
2023-05-11 09:50:00,121.23,121.78,121.02,121.61,32988.0,121.23,121.78,121.02,121.61,32988.0
2023-05-11 09:55:00,121.67,121.94,121.4,121.52,25480.0,121.67,121.94,121.4,121.52,25480.0
2023-05-11 10:00:00,121.47,121.59,121.14,121.19,26566.0,121.47,121.59,121.14,121.19,26566.0
2023-05-11 10:05:00,121.27,121.45,120.9,121.4,31247.0,121.27,121.45,120.9,121.4,31247.0
2023-05-11 10:10:00,121.39,122.0,121.33,122.0,39664.0,121.39,122.0,121.33,122.0,39664.0
2023-05-11 10:15:00,121.96,121.96,121.67,121.8,30487.0,121.96,121.96,121.67,121.8,30487.0
2023-05-11 10:20:00,121.8,121.97,121.61,121.91,14442.0,121.8,121.97,121.61,121.91,14442.0
2023-05-11 10:25:00,121.93,122.47,121.93,122.35,18386.0,121.93,122.47,121.93,122.35,18386.0
2023-05-11 10:30:00,122.35,122.83,122.13,122.82,36600.0,122.35,122.83,122.13,122.82,36600.0
2023-05-11 10:35:00,122.83,123.05,122.51,122.59,42850.0,122.83,123.05,122.51,122.59,42850.0
2023-05-11 10:40:00,122.58,122.72,121.99,122.21,40128.0,122.58,122.72,121.99,122.21,40128.0
2023-05-11 10:45:00,122.18,122.43,122.17,122.41,30448.0,122.18,122.43,122.17,122.41,30448.0
2023-05-11 10:50:00,122.39,122.92,122.2,122.74,18121.0,122.39,122.92,122.2,122.74,18121.0
2023-05-11 10:55:00,122.8,122.81,122.24,122.25,41890.0,122.8,122.81,122.24,122.25,41890.0
2023-05-11 11:00:00,122.25,122.39,122.17,122.37,10685.0,122.25,122.39,122.17,122.37,10685.0
2023-05-11 11:05:00,122.37,122.59,122.27,122.43,16450.0,122.37,122.59,122.27,122.43,16450.0
2023-05-11 11:10:00,122.44,122.82,122.43,122.8,17669.0,122.44,122.82,122.43,122.8,17669.0
2023-05-11 11:15:00,122.79,123.04,122.56,122.61,25603.0,122.79,123.04,122.56,122.61,25603.0
2023-05-11 11:20:00,122.62,122.83,122.55,122.6,14943.0,122.62,122.83,122.55,122.6,14943.0
2023-05-11 11:25:00,122.65,123.0,122.47,122.94,24055.0,122.65,123.0,122.47,122.94,24055.0
2023-05-11 11:30:00,122.88,123.24,122.81,122.89,35117.0,122.88,123.24,122.81,122.89,35117.0
2023-05-11 11:35:00,122.92,123.24,122.81,123.15,12302.0,122.92,123.24,122.81,123.15,12302.0
2023-05-11 11:40:00,123.17,123.66,123.11,123.66,31114.0,123.17,123.66,123.11,123.66,31114.0
2023-05-11 11:45:00,123.75,123.94,123.63,123.67,19988.0,123.75,123.94,123.63,123.67,19988.0
2023-05-11 11:50:00,123.7,123.93,123.5,123.86,17132.0,123.7,123.93,123.5,123.86,17132.0
2023-05-11 11:55:00,123.85,123.97,123.76,123.91,14255.0,123.85,123.97,123.76,123.91,14255.0
2023-05-11 12:00:00,123.9,123.97,123.6,123.63,19186.0,123.9,123.97,123.6,123.63,19186.0
2023-05-11 12:05:00,123.61,123.66,123.42,123.48,16418.0,123.61,123.66,123.42,123.48,16418.0
2023-05-11 12:10:00,123.44,123.44,123.06,123.21,12491.0,123.44,123.44,123.06,123.21,12491.0
2023-05-11 12:15:00,123.21,123.5,123.07,123.4,7321.0,123.21,123.5,123.07,123.4,7321.0
2023-05-11 12:20:00,123.38,123.65,123.33,123.59,10662.0,123.38,123.65,123.33,123.59,10662.0
2023-05-11 12:25:00,123.57,123.7,123.55,123.6,13648.0,123.57,123.7,123.55,123.6,13648.0
2023-05-11 12:30:00,123.62,124.0,123.61,123.95,8413.0,123.62,124.0,123.61,123.95,8413.0
2023-05-11 12:35:00,123.95,124.21,123.88,124.2,20143.0,123.95,124.21,123.88,124.2,20143.0
2023-05-11 12:40:00,124.24,124.55,124.16,124.16,32064.0,124.24,124.55,124.16,124.16,32064.0
2023-05-11 12:45:00,124.26,124.29,124.04,124.12,13914.0,124.26,124.29,124.04,124.12,13914.0
2023-05-11 12:50:00,124.11,124.49,124.03,124.49,13721.0,124.11,124.49,124.03,124.49,13721.0
2023-05-11 12:55:00,124.52,124.62,124.27,124.38,19614.0,124.52,124.62,124.27,124.38,19614.0
2023-05-11 13:00:00,124.39,124.75,124.37,124.55,30761.0,124.39,124.75,124.37,124.55,30761.0
2023-05-11 13:05:00,124.55,124.71,124.42,124.71,16729.0,124.55,124.71,124.42,124.71,16729.0
2023-05-11 13:10:00,124.7,125.24,124.68,125.18,47743.0,124.7,125.24,124.68,125.18,47743.0
2023-05-11 13:15:00,125.18,125.27,124.94,125.0,49225.0,125.18,125.27,124.94,125.0,49225.0
2023-05-11 13:20:00,125.0,125.01,124.75,124.9,32211.0,125.0,125.01,124.75,124.9,32211.0
2023-05-11 13:25:00,124.87,125.04,124.76,125.01,23276.0,124.87,125.04,124.76,125.01,23276.0
2023-05-11 13:30:00,124.99,125.24,124.88,125.23,28867.0,124.99,125.24,124.88,125.23,28867.0
2023-05-11 13:35:00,125.23,125.48,125.19,125.41,41104.0,125.23,125.48,125.19,125.41,41104.0
2023-05-11 13:40:00,125.4,125.42,125.21,125.27,22158.0,125.4,125.42,125.21,125.27,22158.0
2023-05-11 13:45:00,125.25,125.29,124.87,124.87,41157.0,125.25,125.29,124.87,124.87,41157.0
2023-05-11 13:50:00,124.86,124.86,124.55,124.68,29240.0,124.86,124.86,124.55,124.68,29240.0
2023-05-11 13:55:00,124.68,125.09,124.67,124.99,9852.0,124.68,125.09,124.67,124.99,9852.0
2023-05-11 14:00:00,125.01,125.17,124.99,124.99,10575.0,125.01,125.17,124.99,124.99,10575.0
2023-05-11 14:05:00,125.01,125.19,124.87,125.18,21037.0,125.01,125.19,124.87,125.18,21037.0
2023-05-11 14:10:00,125.2,125.25,125.01,125.21,32302.0,125.2,125.25,125.01,125.21,32302.0
2023-05-11 14:15:00,125.25,125.25,124.85,124.93,14490.0,125.25,125.25,124.85,124.93,14490.0
2023-05-11 14:20:00,124.9,125.05,124.85,124.9,10310.0,124.9,125.05,124.85,124.9,10310.0
2023-05-11 14:25:00,124.91,124.91,124.72,124.83,13669.0,124.91,124.91,124.72,124.83,13669.0
2023-05-11 14:30:00,124.8,124.92,124.7,124.92,7699.0,124.8,124.92,124.7,124.92,7699.0
2023-05-11 14:35:00,124.91,125.07,124.91,125.02,7756.0,124.91,125.07,124.91,125.02,7756.0
2023-05-11 14:40:00,125.02,125.04,124.85,124.88,9573.0,125.02,125.04,124.85,124.88,9573.0
2023-05-11 14:45:00,124.89,124.91,124.6,124.68,18484.0,124.89,124.91,124.6,124.68,18484.0
2023-05-11 14:50:00,124.66,124.87,124.65,124.86,8980.0,124.66,124.87,124.65,124.86,8980.0
2023-05-11 14:55:00,124.83,124.87,124.78,124.83,11962.0,124.83,124.87,124.78,124.83,11962.0
2023-05-11 15:00:00,124.85,124.95,124.61,124.61,15873.0,124.85,124.95,124.61,124.61,15873.0
2023-05-11 15:05:00,124.59,124.59,124.39,124.54,16198.0,124.59,124.59,124.39,124.54,16198.0
2023-05-11 15:10:00,124.54,124.59,124.16,124.21,15573.0,124.54,124.59,124.16,124.21,15573.0
2023-05-11 15:15:00,124.2,124.24,123.98,124.16,19824.0,124.2,124.24,123.98,124.16,19824.0
2023-05-11 15:20:00,124.15,124.44,124.12,124.33,11566.0,124.15,124.44,124.12,124.33,11566.0
2023-05-11 15:25:00,124.31,124.31,124.13,124.21,9978.0,124.31,124.31,124.13,124.21,9978.0
2023-05-11 15:30:00,124.22,124.26,124.02,124.13,16989.0,124.22,124.26,124.02,124.13,16989.0
2023-05-11 15:35:00,124.12,124.17,124.0,124.16,18308.0,124.12,124.17,124.0,124.16,18308.0
2023-05-11 15:40:00,124.17,124.17,123.72,123.9,24855.0,124.17,124.17,123.72,123.9,24855.0
2023-05-11 15:45:00,123.9,124.19,123.89,124.06,35369.0,123.9,124.19,123.89,124.06,35369.0
2023-05-11 15:50:00,124.08,124.21,123.98,124.21,46947.0,124.08,124.21,123.98,124.21,46947.0
2023-05-11 15:55:00,124.22,124.33,124.12,124.17,111614.0,124.22,124.33,124.12,124.17,111614.0
2023-05-12 09:30:00,122.0,122.12,121.09,121.93,87267.0,122.0,122.12,121.09,121.93,87267.0
2023-05-12 09:35:00,121.87,122.01,120.77,121.27,42156.0,121.87,122.01,120.77,121.27,42156.0
2023-05-12 09:40:00,121.22,121.59,120.91,121.21,30298.0,121.22,121.59,120.91,121.21,30298.0
2023-05-12 09:45:00,121.22,121.25,120.8,121.19,28430.0,121.22,121.25,120.8,121.19,28430.0
2023-05-12 09:50:00,121.16,121.72,121.16,121.53,18056.0,121.16,121.72,121.16,121.53,18056.0
2023-05-12 09:55:00,121.6,121.71,121.09,121.09,20152.0,121.6,121.71,121.09,121.09,20152.0
2023-05-12 10:00:00,121.0,121.32,121.0,121.21,21943.0,121.0,121.32,121.0,121.21,21943.0
2023-05-12 10:05:00,121.34,121.4,120.75,120.91,28070.0,121.34,121.4,120.75,120.91,28070.0
2023-05-12 10:10:00,120.88,121.27,120.76,121.2,28982.0,120.88,121.27,120.76,121.2,28982.0
2023-05-12 10:15:00,121.2,121.38,121.13,121.25,17056.0,121.2,121.38,121.13,121.25,17056.0
2023-05-12 10:20:00,121.24,121.24,120.83,120.91,16877.0,121.24,121.24,120.83,120.91,16877.0
2023-05-12 10:25:00,120.92,120.99,120.7,120.7,21238.0,120.92,120.99,120.7,120.7,21238.0
2023-05-12 10:30:00,120.72,120.89,120.5,120.71,37752.0,120.72,120.89,120.5,120.71,37752.0
2023-05-12 10:35:00,120.65,120.89,120.53,120.77,12550.0,120.65,120.89,120.53,120.77,12550.0
2023-05-12 10:40:00,120.86,120.86,120.55,120.71,6117.0,120.86,120.86,120.55,120.71,6117.0
2023-05-12 10:45:00,120.72,120.87,120.62,120.82,15322.0,120.72,120.87,120.62,120.82,15322.0
2023-05-12 10:50:00,120.8,121.09,120.79,120.87,14141.0,120.8,121.09,120.79,120.87,14141.0
2023-05-12 10:55:00,120.87,121.1,120.77,121.1,8193.0,120.87,121.1,120.77,121.1,8193.0
2023-05-12 11:00:00,121.1,121.22,121.04,121.15,17035.0,121.1,121.22,121.04,121.15,17035.0
2023-05-12 11:05:00,121.15,122.4,121.11,121.88,46250.0,121.15,122.4,121.11,121.88,46250.0
2023-05-12 11:10:00,121.91,122.06,121.48,121.53,10181.0,121.91,122.06,121.48,121.53,10181.0
2023-05-12 11:15:00,121.55,121.55,121.2,121.2,6711.0,121.55,121.55,121.2,121.2,6711.0
2023-05-12 11:20:00,121.33,121.34,121.02,121.04,8267.0,121.33,121.34,121.02,121.04,8267.0
2023-05-12 11:25:00,121.0,121.11,120.92,121.02,25881.0,121.0,121.11,120.92,121.02,25881.0
2023-05-12 11:30:00,120.99,121.07,120.82,120.88,13538.0,120.99,121.07,120.82,120.88,13538.0
2023-05-12 11:35:00,120.95,120.95,120.73,120.73,5931.0,120.95,120.95,120.73,120.73,5931.0
2023-05-12 11:40:00,120.71,120.88,120.66,120.68,9351.0,120.71,120.88,120.66,120.68,9351.0
2023-05-12 11:45:00,120.65,120.9,120.65,120.88,7334.0,120.65,120.9,120.65,120.88,7334.0
2023-05-12 11:50:00,120.9,120.9,120.65,120.77,21373.0,120.9,120.9,120.65,120.77,21373.0
2023-05-12 11:55:00,120.8,120.86,120.78,120.85,7600.0,120.8,120.86,120.78,120.85,7600.0
2023-05-12 12:00:00,120.89,120.9,120.65,120.65,11668.0,120.89,120.9,120.65,120.65,11668.0
2023-05-12 12:05:00,120.62,120.74,120.51,120.71,13974.0,120.62,120.74,120.51,120.71,13974.0
2023-05-12 12:10:00,120.71,120.71,120.58,120.62,8498.0,120.71,120.71,120.58,120.62,8498.0
2023-05-12 12:15:00,120.61,120.82,120.6,120.68,13550.0,120.61,120.82,120.6,120.68,13550.0
2023-05-12 12:20:00,120.67,120.67,120.47,120.54,12481.0,120.67,120.67,120.47,120.54,12481.0
2023-05-12 12:25:00,120.57,120.62,120.43,120.54,9695.0,120.57,120.62,120.43,120.54,9695.0
2023-05-12 12:30:00,120.48,120.58,120.33,120.42,15059.0,120.48,120.58,120.33,120.42,15059.0
2023-05-12 12:35:00,120.45,120.5,120.37,120.45,12510.0,120.45,120.5,120.37,120.45,12510.0
2023-05-12 12:40:00,120.46,120.5,120.27,120.27,19007.0,120.46,120.5,120.27,120.27,19007.0
2023-05-12 12:45:00,120.23,120.35,120.15,120.26,16607.0,120.23,120.35,120.15,120.26,16607.0
2023-05-12 12:50:00,120.25,120.38,120.18,120.19,21250.0,120.25,120.38,120.18,120.19,21250.0
2023-05-12 12:55:00,120.2,120.24,120.15,120.17,12732.0,120.2,120.24,120.15,120.17,12732.0
2023-05-12 13:00:00,120.18,120.22,119.88,120.2,20900.0,120.18,120.22,119.88,120.2,20900.0
2023-05-12 13:05:00,120.19,120.35,120.1,120.34,7262.0,120.19,120.35,120.1,120.34,7262.0
2023-05-12 13:10:00,120.34,120.36,120.2,120.29,6559.0,120.34,120.36,120.2,120.29,6559.0
2023-05-12 13:15:00,120.32,120.35,120.16,120.19,4687.0,120.32,120.35,120.16,120.19,4687.0
2023-05-12 13:20:00,120.24,120.51,120.19,120.51,9187.0,120.24,120.51,120.19,120.51,9187.0
2023-05-12 13:25:00,120.48,120.5,120.35,120.39,4106.0,120.48,120.5,120.35,120.39,4106.0
2023-05-12 13:30:00,120.34,120.4,120.3,120.34,2745.0,120.34,120.4,120.3,120.34,2745.0
2023-05-12 13:35:00,120.32,120.34,120.12,120.12,5372.0,120.32,120.34,120.12,120.12,5372.0
2023-05-12 13:40:00,120.16,120.16,120.02,120.04,3191.0,120.16,120.16,120.02,120.04,3191.0
2023-05-12 13:45:00,120.04,120.14,120.04,120.13,14641.0,120.04,120.14,120.04,120.13,14641.0
2023-05-12 13:50:00,120.14,120.27,120.06,120.17,12591.0,120.14,120.27,120.06,120.17,12591.0
2023-05-12 13:55:00,120.17,120.27,120.07,120.15,6288.0,120.17,120.27,120.07,120.15,6288.0
2023-05-12 14:00:00,120.14,120.16,119.95,120.07,15983.0,120.14,120.16,119.95,120.07,15983.0
2023-05-12 14:05:00,120.06,120.17,119.98,120.14,12756.0,120.06,120.17,119.98,120.14,12756.0
2023-05-12 14:10:00,120.14,120.25,120.09,120.09,11580.0,120.14,120.25,120.09,120.09,11580.0
2023-05-12 14:15:00,120.12,120.12,120.05,120.12,2565.0,120.12,120.12,120.05,120.12,2565.0
2023-05-12 14:20:00,120.13,120.17,120.05,120.09,4659.0,120.13,120.17,120.05,120.09,4659.0
2023-05-12 14:25:00,120.15,120.24,120.13,120.13,5870.0,120.15,120.24,120.13,120.13,5870.0
2023-05-12 14:30:00,120.14,120.27,120.14,120.21,3681.0,120.14,120.27,120.14,120.21,3681.0
2023-05-12 14:35:00,120.21,120.21,120.09,120.15,1943.0,120.21,120.21,120.09,120.15,1943.0
2023-05-12 14:40:00,120.09,120.31,120.02,120.31,6978.0,120.09,120.31,120.02,120.31,6978.0
2023-05-12 14:45:00,120.33,120.45,120.29,120.33,8400.0,120.33,120.45,120.29,120.33,8400.0
2023-05-12 14:50:00,120.32,120.32,120.19,120.23,3165.0,120.32,120.32,120.19,120.23,3165.0
2023-05-12 14:55:00,120.3,120.31,120.11,120.31,6178.0,120.3,120.31,120.11,120.31,6178.0
2023-05-12 15:00:00,120.32,120.32,120.1,120.1,4323.0,120.32,120.32,120.1,120.1,4323.0
2023-05-12 15:05:00,120.16,120.18,120.12,120.13,4584.0,120.16,120.18,120.12,120.13,4584.0
2023-05-12 15:10:00,120.16,120.21,119.94,120.04,25504.0,120.16,120.21,119.94,120.04,25504.0
2023-05-12 15:15:00,120.03,120.1,120.01,120.06,6431.0,120.03,120.1,120.01,120.06,6431.0
2023-05-12 15:20:00,120.09,120.18,120.02,120.15,13033.0,120.09,120.18,120.02,120.15,13033.0
2023-05-12 15:25:00,120.16,120.31,120.12,120.3,6340.0,120.16,120.31,120.12,120.3,6340.0
2023-05-12 15:30:00,120.3,120.33,120.21,120.28,7781.0,120.3,120.33,120.21,120.28,7781.0
2023-05-12 15:35:00,120.29,120.41,120.25,120.25,23552.0,120.29,120.41,120.25,120.25,23552.0
2023-05-12 15:40:00,120.29,120.34,120.03,120.08,13852.0,120.29,120.34,120.03,120.08,13852.0
2023-05-12 15:45:00,120.04,120.2,119.96,120.16,29764.0,120.04,120.2,119.96,120.16,29764.0
2023-05-12 15:50:00,120.16,120.3,119.83,120.08,81368.0,120.16,120.3,119.83,120.08,81368.0
2023-05-12 15:55:00,120.04,120.23,120.02,120.03,89021.0,120.04,120.23,120.02,120.03,89021.0
2023-05-15 09:30:00,123.8,124.73,122.59,123.61,182507.0,123.8,124.73,122.59,123.61,182507.0
2023-05-15 09:35:00,123.54,124.13,122.51,122.66,107726.0,123.54,124.13,122.51,122.66,107726.0
2023-05-15 09:40:00,122.62,123.5,122.25,123.27,50905.0,122.62,123.5,122.25,123.27,50905.0
2023-05-15 09:45:00,123.16,123.57,123.05,123.19,31748.0,123.16,123.57,123.05,123.19,31748.0
2023-05-15 09:50:00,123.24,123.42,123.02,123.34,30677.0,123.24,123.42,123.02,123.34,30677.0
2023-05-15 09:55:00,123.34,123.54,123.2,123.36,28660.0,123.34,123.54,123.2,123.36,28660.0
2023-05-15 10:00:00,123.36,123.77,123.29,123.53,38137.0,123.36,123.77,123.29,123.53,38137.0
2023-05-15 10:05:00,123.54,123.66,123.23,123.49,40147.0,123.54,123.66,123.23,123.49,40147.0
2023-05-15 10:10:00,123.45,124.15,123.35,123.71,33799.0,123.45,124.15,123.35,123.71,33799.0
2023-05-15 10:15:00,123.7,125.17,123.7,125.05,78933.0,123.7,125.17,123.7,125.05,78933.0
2023-05-15 10:20:00,125.09,126.41,125.04,126.31,144501.0,125.09,126.41,125.04,126.31,144501.0
2023-05-15 10:25:00,126.33,126.4,125.73,126.36,83644.0,126.33,126.4,125.73,126.36,83644.0
2023-05-15 10:30:00,126.34,126.51,126.05,126.2,61661.0,126.34,126.51,126.05,126.2,61661.0
2023-05-15 10:35:00,126.14,126.21,125.38,125.78,59727.0,126.14,126.21,125.38,125.78,59727.0
2023-05-15 10:40:00,125.76,126.49,125.7,126.18,39452.0,125.76,126.49,125.7,126.18,39452.0
2023-05-15 10:45:00,126.17,126.45,125.71,126.38,35343.0,126.17,126.45,125.71,126.38,35343.0
2023-05-15 10:50:00,126.37,126.62,126.23,126.41,39490.0,126.37,126.62,126.23,126.41,39490.0
2023-05-15 10:55:00,126.44,126.6,126.0,126.1,47329.0,126.44,126.6,126.0,126.1,47329.0
2023-05-15 11:00:00,126.1,126.27,125.92,126.17,29660.0,126.1,126.27,125.92,126.17,29660.0
2023-05-15 11:05:00,126.17,126.57,125.97,126.37,16950.0,126.17,126.57,125.97,126.37,16950.0
2023-05-15 11:10:00,126.37,127.0,126.37,126.92,55705.0,126.37,127.0,126.37,126.92,55705.0
2023-05-15 11:15:00,126.92,127.05,126.78,126.83,43450.0,126.92,127.05,126.78,126.83,43450.0
2023-05-15 11:20:00,126.83,126.96,126.69,126.86,23343.0,126.83,126.96,126.69,126.86,23343.0
2023-05-15 11:25:00,126.86,126.86,126.5,126.69,28620.0,126.86,126.86,126.5,126.69,28620.0
2023-05-15 11:30:00,126.69,126.99,126.64,126.77,27564.0,126.69,126.99,126.64,126.77,27564.0
2023-05-15 11:35:00,126.76,126.98,126.5,126.98,36221.0,126.76,126.98,126.5,126.98,36221.0
2023-05-15 11:40:00,126.92,126.98,126.73,126.87,22022.0,126.92,126.98,126.73,126.87,22022.0
2023-05-15 11:45:00,126.84,126.86,126.62,126.69,25443.0,126.84,126.86,126.62,126.69,25443.0
2023-05-15 11:50:00,126.7,126.94,126.53,126.91,17875.0,126.7,126.94,126.53,126.91,17875.0
2023-05-15 11:55:00,126.91,127.21,126.91,126.93,36986.0,126.91,127.21,126.91,126.93,36986.0
2023-05-15 12:00:00,126.94,127.25,126.94,127.06,29824.0,126.94,127.25,126.94,127.06,29824.0
2023-05-15 12:05:00,127.06,127.2,126.74,126.79,21969.0,127.06,127.2,126.74,126.79,21969.0
2023-05-15 12:10:00,126.81,127.31,126.7,126.76,28308.0,126.81,127.31,126.7,126.76,28308.0
2023-05-15 12:15:00,126.81,127.17,126.81,127.03,10958.0,126.81,127.17,126.81,127.03,10958.0
2023-05-15 12:20:00,127.07,127.25,127.05,127.15,15775.0,127.07,127.25,127.05,127.15,15775.0
2023-05-15 12:25:00,127.12,127.12,126.92,127.05,14292.0,127.12,127.12,126.92,127.05,14292.0
2023-05-15 12:30:00,127.02,127.05,126.85,126.99,10556.0,127.02,127.05,126.85,126.99,10556.0
2023-05-15 12:35:00,127.0,127.13,126.92,126.97,13070.0,127.0,127.13,126.92,126.97,13070.0
2023-05-15 12:40:00,126.97,127.27,126.97,127.22,11685.0,126.97,127.27,126.97,127.22,11685.0
2023-05-15 12:45:00,127.23,127.39,127.18,127.23,13635.0,127.23,127.39,127.18,127.23,13635.0
2023-05-15 12:50:00,127.26,127.47,127.22,127.38,9507.0,127.26,127.47,127.22,127.38,9507.0
2023-05-15 12:55:00,127.41,127.74,127.38,127.7,23839.0,127.41,127.74,127.38,127.7,23839.0
2023-05-15 13:00:00,127.71,127.87,127.66,127.79,21122.0,127.71,127.87,127.66,127.79,21122.0
2023-05-15 13:05:00,127.83,128.04,127.83,127.94,33535.0,127.83,128.04,127.83,127.94,33535.0
2023-05-15 13:10:00,127.87,128.14,127.83,128.13,22766.0,127.87,128.14,127.83,128.13,22766.0
2023-05-15 13:15:00,128.09,128.3,128.0,128.09,35923.0,128.09,128.3,128.0,128.09,35923.0
2023-05-15 13:20:00,128.11,128.11,127.93,128.04,29103.0,128.11,128.11,127.93,128.04,29103.0
2023-05-15 13:25:00,128.04,128.18,127.99,128.03,18077.0,128.04,128.18,127.99,128.03,18077.0
2023-05-15 13:30:00,128.02,128.21,127.95,128.15,23713.0,128.02,128.21,127.95,128.15,23713.0
2023-05-15 13:35:00,128.17,128.5,128.13,128.47,26544.0,128.17,128.5,128.13,128.47,26544.0
2023-05-15 13:40:00,128.48,128.59,128.22,128.32,29369.0,128.48,128.59,128.22,128.32,29369.0
2023-05-15 13:45:00,128.31,128.5,128.16,128.45,16310.0,128.31,128.5,128.16,128.45,16310.0
2023-05-15 13:50:00,128.46,128.56,128.34,128.47,13645.0,128.46,128.56,128.34,128.47,13645.0
2023-05-15 13:55:00,128.45,128.84,128.45,128.71,23232.0,128.45,128.84,128.45,128.71,23232.0
2023-05-15 14:00:00,128.72,128.91,128.69,128.77,35028.0,128.72,128.91,128.69,128.77,35028.0
2023-05-15 14:05:00,128.79,128.95,128.53,128.58,31072.0,128.79,128.95,128.53,128.58,31072.0
2023-05-15 14:10:00,128.58,128.59,128.39,128.59,29824.0,128.58,128.59,128.39,128.59,29824.0
2023-05-15 14:15:00,128.61,128.62,128.38,128.59,17116.0,128.61,128.62,128.38,128.59,17116.0
2023-05-15 14:20:00,128.62,128.64,128.33,128.45,15525.0,128.62,128.64,128.33,128.45,15525.0
2023-05-15 14:25:00,128.44,128.66,128.44,128.55,18472.0,128.44,128.66,128.44,128.55,18472.0
2023-05-15 14:30:00,128.55,128.59,128.36,128.39,15002.0,128.55,128.59,128.36,128.39,15002.0
2023-05-15 14:35:00,128.36,128.37,128.06,128.26,20507.0,128.36,128.37,128.06,128.26,20507.0
2023-05-15 14:40:00,128.26,128.63,128.21,128.63,13145.0,128.26,128.63,128.21,128.63,13145.0
2023-05-15 14:45:00,128.58,128.67,128.3,128.53,26296.0,128.58,128.67,128.3,128.53,26296.0
2023-05-15 14:50:00,128.54,128.57,128.32,128.32,15631.0,128.54,128.57,128.32,128.32,15631.0
2023-05-15 14:55:00,128.31,128.43,128.17,128.39,26517.0,128.31,128.43,128.17,128.39,26517.0
2023-05-15 15:00:00,128.36,128.52,128.33,128.48,13831.0,128.36,128.52,128.33,128.48,13831.0
2023-05-15 15:05:00,128.52,128.63,128.42,128.55,16079.0,128.52,128.63,128.42,128.55,16079.0
2023-05-15 15:10:00,128.53,128.53,128.15,128.2,18590.0,128.53,128.53,128.15,128.2,18590.0
2023-05-15 15:15:00,128.21,128.35,128.12,128.13,21897.0,128.21,128.35,128.12,128.13,21897.0
2023-05-15 15:20:00,128.14,128.55,128.06,128.55,31431.0,128.14,128.55,128.06,128.55,31431.0
2023-05-15 15:25:00,128.53,128.55,128.15,128.26,23394.0,128.53,128.55,128.15,128.26,23394.0
2023-05-15 15:30:00,128.29,128.31,127.91,128.0,30647.0,128.29,128.31,127.91,128.0,30647.0
2023-05-15 15:35:00,128.0,128.05,127.76,127.85,37640.0,128.0,128.05,127.76,127.85,37640.0
2023-05-15 15:40:00,127.84,128.03,127.63,127.66,49160.0,127.84,128.03,127.63,127.66,49160.0
2023-05-15 15:45:00,127.64,128.0,127.62,127.69,61210.0,127.64,128.0,127.62,127.69,61210.0
2023-05-15 15:50:00,127.65,127.77,127.28,127.42,103895.0,127.65,127.77,127.28,127.42,103895.0
2023-05-15 15:55:00,127.43,127.75,127.34,127.63,182869.0,127.43,127.75,127.34,127.63,182869.0
2023-05-16 09:30:00,125.85,129.08,124.76,128.61,379527.0,125.85,129.08,124.76,128.61,379527.0
2023-05-16 09:35:00,128.57,128.65,125.85,127.25,203556.0,128.57,128.65,125.85,127.25,203556.0
2023-05-16 09:40:00,127.39,127.6,126.16,126.33,97940.0,127.39,127.6,126.16,126.33,97940.0
2023-05-16 09:45:00,126.41,128.52,126.11,128.43,185475.0,126.41,128.52,126.11,128.43,185475.0
2023-05-16 09:50:00,128.52,130.1,128.1,129.31,333770.0,128.52,130.1,128.1,129.31,333770.0
2023-05-16 09:55:00,129.22,130.96,129.01,130.85,225415.0,129.22,130.96,129.01,130.85,225415.0
2023-05-16 10:00:00,130.94,131.24,128.81,129.14,174724.0,130.94,131.24,128.81,129.14,174724.0
2023-05-16 10:05:00,129.19,129.2,127.56,127.62,221187.0,129.19,129.2,127.56,127.62,221187.0
2023-05-16 10:10:00,127.62,127.78,126.38,127.78,135356.0,127.62,127.78,126.38,127.78,135356.0
2023-05-16 10:15:00,127.89,128.03,127.04,127.33,65425.0,127.89,128.03,127.04,127.33,65425.0
2023-05-16 10:20:00,127.2,128.24,127.2,127.99,54100.0,127.2,128.24,127.2,127.99,54100.0
2023-05-16 10:25:00,127.91,128.31,127.75,128.23,53506.0,127.91,128.31,127.75,128.23,53506.0
2023-05-16 10:30:00,128.26,128.78,128.0,128.47,86991.0,128.26,128.78,128.0,128.47,86991.0
2023-05-16 10:35:00,128.58,129.29,128.54,128.89,84472.0,128.58,129.29,128.54,128.89,84472.0
2023-05-16 10:40:00,128.86,129.17,128.6,128.76,53929.0,128.86,129.17,128.6,128.76,53929.0
2023-05-16 10:45:00,128.73,128.98,128.2,128.45,48991.0,128.73,128.98,128.2,128.45,48991.0
2023-05-16 10:50:00,128.33,128.89,127.91,128.8,49525.0,128.33,128.89,127.91,128.8,49525.0
2023-05-16 10:55:00,128.73,130.0,128.73,130.0,96528.0,128.73,130.0,128.73,130.0,96528.0
2023-05-16 11:00:00,129.9,130.25,129.75,130.02,71348.0,129.9,130.25,129.75,130.02,71348.0
2023-05-16 11:05:00,130.03,130.1,129.18,129.68,53398.0,130.03,130.1,129.18,129.68,53398.0
2023-05-16 11:10:00,129.69,129.89,129.58,129.77,41686.0,129.69,129.89,129.58,129.77,41686.0
2023-05-16 11:15:00,129.78,129.95,129.5,129.9,60163.0,129.78,129.95,129.5,129.9,60163.0
2023-05-16 11:20:00,129.89,130.1,129.83,130.01,31578.0,129.89,130.1,129.83,130.01,31578.0
2023-05-16 11:25:00,130.04,130.68,129.95,130.64,79151.0,130.04,130.68,129.95,130.64,79151.0
2023-05-16 11:30:00,130.7,131.1,130.47,131.08,77999.0,130.7,131.1,130.47,131.08,77999.0
2023-05-16 11:35:00,131.1,131.14,130.15,130.44,86596.0,131.1,131.14,130.15,130.44,86596.0
2023-05-16 11:40:00,130.44,130.85,130.12,130.84,25426.0,130.44,130.85,130.12,130.84,25426.0
2023-05-16 11:45:00,130.84,131.88,130.66,131.65,89265.0,130.84,131.88,130.66,131.65,89265.0
2023-05-16 11:50:00,131.81,132.59,131.75,132.55,93071.0,131.81,132.59,131.75,132.55,93071.0
2023-05-16 11:55:00,132.58,132.59,132.0,132.4,78340.0,132.58,132.59,132.0,132.4,78340.0
2023-05-16 12:00:00,132.35,132.35,131.62,132.2,56320.0,132.35,132.35,131.62,132.2,56320.0
2023-05-16 12:05:00,132.28,132.95,132.17,132.95,93427.0,132.28,132.95,132.17,132.95,93427.0
2023-05-16 12:10:00,132.93,132.99,132.07,132.14,54091.0,132.93,132.99,132.07,132.14,54091.0
2023-05-16 12:15:00,132.19,132.2,131.76,131.86,39309.0,132.19,132.2,131.76,131.86,39309.0
2023-05-16 12:20:00,131.83,132.67,131.83,132.53,54067.0,131.83,132.67,131.83,132.53,54067.0
2023-05-16 12:25:00,132.49,132.69,132.36,132.56,34835.0,132.49,132.69,132.36,132.56,34835.0
2023-05-16 12:30:00,132.6,132.62,132.23,132.27,27206.0,132.6,132.62,132.23,132.27,27206.0
2023-05-16 12:35:00,132.35,133.08,132.35,132.8,49109.0,132.35,133.08,132.35,132.8,49109.0
2023-05-16 12:40:00,132.8,132.86,132.57,132.82,23267.0,132.8,132.86,132.57,132.82,23267.0
2023-05-16 12:45:00,132.8,132.92,132.57,132.76,33207.0,132.8,132.92,132.57,132.76,33207.0
2023-05-16 12:50:00,132.71,132.8,132.32,132.8,21513.0,132.71,132.8,132.32,132.8,21513.0
2023-05-16 12:55:00,132.85,133.15,132.77,133.15,35623.0,132.85,133.15,132.77,133.15,35623.0
2023-05-16 13:00:00,133.11,133.2,133.0,133.15,12812.0,133.11,133.2,133.0,133.15,12812.0
2023-05-16 13:05:00,133.16,133.16,132.67,133.0,17228.0,133.16,133.16,132.67,133.0,17228.0
2023-05-16 13:10:00,133.02,133.2,132.82,132.9,29748.0,133.02,133.2,132.82,132.9,29748.0
2023-05-16 13:15:00,132.86,133.05,132.81,132.98,25861.0,132.86,133.05,132.81,132.98,25861.0
2023-05-16 13:20:00,133.02,133.5,133.02,133.42,33170.0,133.02,133.5,133.02,133.42,33170.0
2023-05-16 13:25:00,133.42,133.42,133.14,133.17,14054.0,133.42,133.42,133.14,133.17,14054.0
2023-05-16 13:30:00,133.22,133.5,133.09,133.48,20367.0,133.22,133.5,133.09,133.48,20367.0
2023-05-16 13:35:00,133.55,133.76,133.45,133.65,15034.0,133.55,133.76,133.45,133.65,15034.0
2023-05-16 13:40:00,133.65,133.75,133.43,133.65,20201.0,133.65,133.75,133.43,133.65,20201.0
2023-05-16 13:45:00,133.61,133.9,133.59,133.85,22994.0,133.61,133.9,133.59,133.85,22994.0
2023-05-16 13:50:00,133.85,133.89,133.5,133.66,17751.0,133.85,133.89,133.5,133.66,17751.0
2023-05-16 13:55:00,133.65,134.16,133.65,134.0,38702.0,133.65,134.16,133.65,134.0,38702.0
2023-05-16 14:00:00,134.04,134.17,133.83,134.0,27412.0,134.04,134.17,133.83,134.0,27412.0
2023-05-16 14:05:00,133.98,133.98,133.2,133.3,48950.0,133.98,133.98,133.2,133.3,48950.0
2023-05-16 14:10:00,133.3,133.58,133.01,133.47,31042.0,133.3,133.58,133.01,133.47,31042.0
2023-05-16 14:15:00,133.5,133.62,133.34,133.53,21012.0,133.5,133.62,133.34,133.53,21012.0
2023-05-16 14:20:00,133.57,133.75,133.23,133.36,30576.0,133.57,133.75,133.23,133.36,30576.0
2023-05-16 14:25:00,133.35,134.03,133.34,133.98,43609.0,133.35,134.03,133.34,133.98,43609.0
2023-05-16 14:30:00,133.98,134.13,133.8,133.93,28579.0,133.98,134.13,133.8,133.93,28579.0
2023-05-16 14:35:00,133.95,134.4,133.82,134.4,46771.0,133.95,134.4,133.82,134.4,46771.0
2023-05-16 14:40:00,134.4,134.49,133.9,134.18,40090.0,134.4,134.49,133.9,134.18,40090.0
2023-05-16 14:45:00,134.14,134.21,133.64,133.81,24135.0,134.14,134.21,133.64,133.81,24135.0
2023-05-16 14:50:00,133.78,134.15,133.63,134.15,26993.0,133.78,134.15,133.63,134.15,26993.0
2023-05-16 14:55:00,134.15,134.24,134.06,134.13,15566.0,134.15,134.24,134.06,134.13,15566.0
2023-05-16 15:00:00,134.1,134.1,133.54,133.6,20694.0,134.1,134.1,133.54,133.6,20694.0
2023-05-16 15:05:00,133.54,133.69,133.29,133.37,29489.0,133.54,133.69,133.29,133.37,29489.0
2023-05-16 15:10:00,133.38,133.91,133.38,133.45,24929.0,133.38,133.91,133.38,133.45,24929.0
2023-05-16 15:15:00,133.51,133.53,133.23,133.25,30952.0,133.51,133.53,133.23,133.25,30952.0
2023-05-16 15:20:00,133.21,133.34,132.95,133.28,37425.0,133.21,133.34,132.95,133.28,37425.0
2023-05-16 15:25:00,133.33,133.4,133.12,133.25,22834.0,133.33,133.4,133.12,133.25,22834.0
2023-05-16 15:30:00,133.19,133.48,133.18,133.48,33604.0,133.19,133.48,133.18,133.48,33604.0
2023-05-16 15:35:00,133.44,133.52,133.09,133.2,30511.0,133.44,133.52,133.09,133.2,30511.0
2023-05-16 15:40:00,133.24,133.4,133.1,133.29,35477.0,133.24,133.4,133.1,133.29,35477.0
2023-05-16 15:45:00,133.29,133.29,132.6,132.77,103519.0,133.29,133.29,132.6,132.77,103519.0
2023-05-16 15:50:00,132.67,132.77,132.45,132.75,92095.0,132.67,132.77,132.45,132.75,92095.0
2023-05-16 15:55:00,132.75,132.91,132.63,132.68,158519.0,132.75,132.91,132.63,132.68,158519.0
2023-05-17 09:30:00,128.0,129.2,127.18,129.1,276022.0,128.0,129.2,127.18,129.1,276022.0
2023-05-17 09:35:00,129.1,129.66,128.3,128.46,124559.0,129.1,129.66,128.3,128.46,124559.0
2023-05-17 09:40:00,128.46,128.46,127.58,127.62,141506.0,128.46,128.46,127.58,127.62,141506.0
2023-05-17 09:45:00,127.67,128.33,127.24,127.95,126007.0,127.67,128.33,127.24,127.95,126007.0
2023-05-17 09:50:00,127.96,128.32,127.26,127.57,128719.0,127.96,128.32,127.26,127.57,128719.0
2023-05-17 09:55:00,127.62,128.19,127.6,127.92,37663.0,127.62,128.19,127.6,127.92,37663.0
2023-05-17 10:00:00,127.87,128.41,127.87,128.36,52648.0,127.87,128.41,127.87,128.36,52648.0
2023-05-17 10:05:00,128.28,129.09,128.28,128.82,66726.0,128.28,129.09,128.28,128.82,66726.0
2023-05-17 10:10:00,128.89,129.36,128.65,129.34,52131.0,128.89,129.36,128.65,129.34,52131.0
2023-05-17 10:15:00,129.33,129.45,129.07,129.31,52241.0,129.33,129.45,129.07,129.31,52241.0
2023-05-17 10:20:00,129.36,129.41,128.79,128.84,44047.0,129.36,129.41,128.79,128.84,44047.0
2023-05-17 10:25:00,128.8,129.24,128.69,129.24,19652.0,128.8,129.24,128.69,129.24,19652.0
2023-05-17 10:30:00,129.23,129.58,129.19,129.35,45310.0,129.23,129.58,129.19,129.35,45310.0
2023-05-17 10:35:00,129.35,129.73,129.29,129.65,34865.0,129.35,129.73,129.29,129.65,34865.0
2023-05-17 10:40:00,129.6,129.79,129.48,129.73,54824.0,129.6,129.79,129.48,129.73,54824.0
2023-05-17 10:45:00,129.77,129.77,129.53,129.71,31763.0,129.77,129.77,129.53,129.71,31763.0
2023-05-17 10:50:00,129.68,129.84,129.52,129.76,26395.0,129.68,129.84,129.52,129.76,26395.0
2023-05-17 10:55:00,129.77,130.51,129.72,130.31,52068.0,129.77,130.51,129.72,130.31,52068.0
2023-05-17 11:00:00,130.31,130.4,129.7,129.8,40318.0,130.31,130.4,129.7,129.8,40318.0
2023-05-17 11:05:00,129.75,129.79,129.16,129.25,43926.0,129.75,129.79,129.16,129.25,43926.0
2023-05-17 11:10:00,129.21,129.5,129.15,129.15,22415.0,129.21,129.5,129.15,129.15,22415.0
2023-05-17 11:15:00,129.19,129.19,128.58,128.68,94069.0,129.19,129.19,128.58,128.68,94069.0
2023-05-17 11:20:00,128.69,129.0,128.52,128.77,33898.0,128.69,129.0,128.52,128.77,33898.0
2023-05-17 11:25:00,128.78,129.0,128.59,128.59,31129.0,128.78,129.0,128.59,128.59,31129.0
2023-05-17 11:30:00,128.59,128.66,128.12,128.44,34408.0,128.59,128.66,128.12,128.44,34408.0
2023-05-17 11:35:00,128.39,128.96,128.38,128.88,34104.0,128.39,128.96,128.38,128.88,34104.0
2023-05-17 11:40:00,128.88,129.29,128.8,129.25,41685.0,128.88,129.29,128.8,129.25,41685.0
2023-05-17 11:45:00,129.2,129.3,128.97,129.02,32523.0,129.2,129.3,128.97,129.02,32523.0
2023-05-17 11:50:00,129.05,129.24,128.82,129.1,18726.0,129.05,129.24,128.82,129.1,18726.0
2023-05-17 11:55:00,129.13,129.14,128.8,128.92,23605.0,129.13,129.14,128.8,128.92,23605.0
2023-05-17 12:00:00,128.92,128.97,128.78,128.85,10980.0,128.92,128.97,128.78,128.85,10980.0
2023-05-17 12:05:00,128.84,129.19,128.84,128.97,11361.0,128.84,129.19,128.84,128.97,11361.0
2023-05-17 12:10:00,128.89,129.49,128.73,129.35,28993.0,128.89,129.49,128.73,129.35,28993.0
2023-05-17 12:15:00,129.39,129.45,129.08,129.19,17157.0,129.39,129.45,129.08,129.19,17157.0
2023-05-17 12:20:00,129.14,129.15,128.7,128.99,16740.0,129.14,129.15,128.7,128.99,16740.0
2023-05-17 12:25:00,128.99,129.2,128.98,129.14,14731.0,128.99,129.2,128.98,129.14,14731.0
2023-05-17 12:30:00,129.11,129.29,129.03,129.24,9421.0,129.11,129.29,129.03,129.24,9421.0
2023-05-17 12:35:00,129.24,129.37,129.06,129.32,22083.0,129.24,129.37,129.06,129.32,22083.0
2023-05-17 12:40:00,129.3,129.43,129.29,129.4,8160.0,129.3,129.43,129.29,129.4,8160.0
2023-05-17 12:45:00,129.39,129.64,129.35,129.63,18132.0,129.39,129.64,129.35,129.63,18132.0
2023-05-17 12:50:00,129.58,129.58,129.39,129.43,8199.0,129.58,129.58,129.39,129.43,8199.0
2023-05-17 12:55:00,129.47,129.52,129.22,129.31,10917.0,129.47,129.52,129.22,129.31,10917.0
2023-05-17 13:00:00,129.28,129.56,129.24,129.25,20615.0,129.28,129.56,129.24,129.25,20615.0
2023-05-17 13:05:00,129.21,129.5,129.21,129.3,10363.0,129.21,129.5,129.21,129.3,10363.0
2023-05-17 13:10:00,129.28,129.39,129.12,129.13,16572.0,129.28,129.39,129.12,129.13,16572.0
2023-05-17 13:15:00,129.16,129.43,129.1,129.43,17947.0,129.16,129.43,129.1,129.43,17947.0
2023-05-17 13:20:00,129.42,129.77,129.42,129.72,13453.0,129.42,129.77,129.42,129.72,13453.0
2023-05-17 13:25:00,129.7,130.09,129.7,130.05,33188.0,129.7,130.09,129.7,130.05,33188.0
2023-05-17 13:30:00,130.02,130.51,130.02,130.5,25369.0,130.02,130.51,130.02,130.5,25369.0
2023-05-17 13:35:00,130.5,130.54,130.18,130.34,36533.0,130.5,130.54,130.18,130.34,36533.0
2023-05-17 13:40:00,130.34,130.51,130.2,130.2,14359.0,130.34,130.51,130.2,130.2,14359.0
2023-05-17 13:45:00,130.2,130.5,130.19,130.43,19642.0,130.2,130.5,130.19,130.43,19642.0
2023-05-17 13:50:00,130.43,130.48,130.31,130.48,11520.0,130.43,130.48,130.31,130.48,11520.0
2023-05-17 13:55:00,130.42,130.58,130.35,130.41,17165.0,130.42,130.58,130.35,130.41,17165.0
2023-05-17 14:00:00,130.41,130.51,130.28,130.51,12949.0,130.41,130.51,130.28,130.51,12949.0
2023-05-17 14:05:00,130.5,130.84,130.48,130.77,23648.0,130.5,130.84,130.48,130.77,23648.0
2023-05-17 14:10:00,130.81,130.82,130.37,130.6,19104.0,130.81,130.82,130.37,130.6,19104.0
2023-05-17 14:15:00,130.62,130.62,130.4,130.61,8205.0,130.62,130.62,130.4,130.61,8205.0
2023-05-17 14:20:00,130.59,130.85,130.57,130.77,18545.0,130.59,130.85,130.57,130.77,18545.0
2023-05-17 14:25:00,130.77,130.8,130.3,130.5,31209.0,130.77,130.8,130.3,130.5,31209.0
2023-05-17 14:30:00,130.52,130.81,130.52,130.75,14066.0,130.52,130.81,130.52,130.75,14066.0
2023-05-17 14:35:00,130.72,130.83,130.61,130.81,13362.0,130.72,130.83,130.61,130.81,13362.0
2023-05-17 14:40:00,130.81,130.92,130.55,130.62,13617.0,130.81,130.92,130.55,130.62,13617.0
2023-05-17 14:45:00,130.62,130.84,130.42,130.76,24244.0,130.62,130.84,130.42,130.76,24244.0
2023-05-17 14:50:00,130.72,130.93,130.66,130.73,12866.0,130.72,130.93,130.66,130.73,12866.0
2023-05-17 14:55:00,130.7,130.71,130.21,130.31,70604.0,130.7,130.71,130.21,130.31,70604.0
2023-05-17 15:00:00,130.38,130.68,130.34,130.63,18640.0,130.38,130.68,130.34,130.63,18640.0
2023-05-17 15:05:00,130.65,130.68,130.4,130.44,23431.0,130.65,130.68,130.4,130.44,23431.0
2023-05-17 15:10:00,130.44,130.63,130.43,130.49,13645.0,130.44,130.63,130.43,130.49,13645.0
2023-05-17 15:15:00,130.46,130.5,130.19,130.22,21383.0,130.46,130.5,130.19,130.22,21383.0
2023-05-17 15:20:00,130.17,130.38,130.06,130.29,30448.0,130.17,130.38,130.06,130.29,30448.0
2023-05-17 15:25:00,130.28,130.32,130.08,130.12,18117.0,130.28,130.32,130.08,130.12,18117.0
2023-05-17 15:30:00,130.11,130.34,130.1,130.16,29215.0,130.11,130.34,130.1,130.16,29215.0
2023-05-17 15:35:00,130.14,130.15,129.92,129.95,35754.0,130.14,130.15,129.92,129.95,35754.0
2023-05-17 15:40:00,129.97,130.34,129.94,130.16,47673.0,129.97,130.34,129.94,130.16,47673.0
2023-05-17 15:45:00,130.15,130.5,130.13,130.42,59617.0,130.15,130.5,130.13,130.42,59617.0
2023-05-17 15:50:00,130.4,130.42,130.13,130.34,75787.0,130.4,130.42,130.13,130.34,75787.0
2023-05-17 15:55:00,130.37,130.73,130.32,130.6,150071.0,130.37,130.73,130.32,130.6,150071.0
2023-05-18 09:30:00,128.88,128.88,126.42,126.49,152546.0,128.88,128.88,126.42,126.49,152546.0
2023-05-18 09:35:00,126.36,127.47,126.08,127.12,139212.0,126.36,127.47,126.08,127.12,139212.0
2023-05-18 09:40:00,127.13,127.95,126.78,127.75,63914.0,127.13,127.95,126.78,127.75,63914.0
2023-05-18 09:45:00,127.73,127.9,127.06,127.22,33550.0,127.73,127.9,127.06,127.22,33550.0
2023-05-18 09:50:00,127.26,127.26,126.51,126.55,40379.0,127.26,127.26,126.51,126.55,40379.0
2023-05-18 09:55:00,126.59,127.62,126.5,127.54,51767.0,126.59,127.62,126.5,127.54,51767.0
2023-05-18 10:00:00,127.54,127.6,126.43,126.43,45449.0,127.54,127.6,126.43,126.43,45449.0
2023-05-18 10:05:00,126.42,127.11,126.24,126.7,84928.0,126.42,127.11,126.24,126.7,84928.0
2023-05-18 10:10:00,126.63,126.77,126.23,126.44,79748.0,126.63,126.77,126.23,126.44,79748.0
2023-05-18 10:15:00,126.49,126.6,126.01,126.23,60673.0,126.49,126.6,126.01,126.23,60673.0
2023-05-18 10:20:00,126.23,126.54,125.71,125.8,81957.0,126.23,126.54,125.71,125.8,81957.0
2023-05-18 10:25:00,125.71,126.1,125.28,126.1,61946.0,125.71,126.1,125.28,126.1,61946.0
2023-05-18 10:30:00,126.15,126.49,125.97,125.97,47413.0,126.15,126.49,125.97,125.97,47413.0
2023-05-18 10:35:00,126.03,126.04,125.24,125.57,80815.0,126.03,126.04,125.24,125.57,80815.0
2023-05-18 10:40:00,125.5,125.95,125.4,125.51,42512.0,125.5,125.95,125.4,125.51,42512.0
2023-05-18 10:45:00,125.51,125.78,125.39,125.78,40409.0,125.51,125.78,125.39,125.78,40409.0
2023-05-18 10:50:00,125.68,125.78,125.14,125.54,46417.0,125.68,125.78,125.14,125.54,46417.0
2023-05-18 10:55:00,125.63,125.7,125.01,125.04,71636.0,125.63,125.7,125.01,125.04,71636.0
2023-05-18 11:00:00,125.07,125.16,124.3,124.64,74848.0,125.07,125.16,124.3,124.64,74848.0
2023-05-18 11:05:00,124.59,125.73,124.59,125.61,65123.0,124.59,125.73,124.59,125.61,65123.0
2023-05-18 11:10:00,125.69,126.09,125.42,125.59,47586.0,125.69,126.09,125.42,125.59,47586.0
2023-05-18 11:15:00,125.59,125.97,125.56,125.61,30164.0,125.59,125.97,125.56,125.61,30164.0
2023-05-18 11:20:00,125.64,125.88,125.47,125.74,19912.0,125.64,125.88,125.47,125.74,19912.0
2023-05-18 11:25:00,125.69,125.8,125.4,125.54,26404.0,125.69,125.8,125.4,125.54,26404.0
2023-05-18 11:30:00,125.51,125.59,125.27,125.55,31785.0,125.51,125.59,125.27,125.55,31785.0
2023-05-18 11:35:00,125.54,125.58,125.2,125.33,23294.0,125.54,125.58,125.2,125.33,23294.0
2023-05-18 11:40:00,125.32,125.74,125.28,125.57,32363.0,125.32,125.74,125.28,125.57,32363.0
2023-05-18 11:45:00,125.61,125.7,125.41,125.7,25070.0,125.61,125.7,125.41,125.7,25070.0
2023-05-18 11:50:00,125.76,126.11,125.7,126.09,28772.0,125.76,126.11,125.7,126.09,28772.0
2023-05-18 11:55:00,126.08,126.12,125.62,125.78,32988.0,126.08,126.12,125.62,125.78,32988.0
2023-05-18 12:00:00,125.8,126.02,125.61,126.02,20475.0,125.8,126.02,125.61,126.02,20475.0
2023-05-18 12:05:00,126.02,126.02,125.74,125.77,22296.0,126.02,126.02,125.74,125.77,22296.0
2023-05-18 12:10:00,125.71,125.71,125.01,125.07,41942.0,125.71,125.71,125.01,125.07,41942.0
2023-05-18 12:15:00,125.05,125.49,124.92,125.23,31340.0,125.05,125.49,124.92,125.23,31340.0
2023-05-18 12:20:00,125.21,125.21,124.52,124.53,25305.0,125.21,125.21,124.52,124.53,25305.0
2023-05-18 12:25:00,124.57,124.74,124.28,124.7,35769.0,124.57,124.74,124.28,124.7,35769.0
2023-05-18 12:30:00,124.67,124.67,124.22,124.25,26682.0,124.67,124.67,124.22,124.25,26682.0
2023-05-18 12:35:00,124.25,124.7,124.08,124.57,67138.0,124.25,124.7,124.08,124.57,67138.0
2023-05-18 12:40:00,124.58,125.14,124.48,124.92,40002.0,124.58,125.14,124.48,124.92,40002.0
2023-05-18 12:45:00,124.96,124.96,124.62,124.7,10466.0,124.96,124.96,124.62,124.7,10466.0
2023-05-18 12:50:00,124.64,125.0,124.58,125.0,30627.0,124.64,125.0,124.58,125.0,30627.0
2023-05-18 12:55:00,124.97,125.01,124.63,124.82,9559.0,124.97,125.01,124.63,124.82,9559.0
2023-05-18 13:00:00,124.87,125.13,124.87,125.06,17831.0,124.87,125.13,124.87,125.06,17831.0
2023-05-18 13:05:00,125.05,125.08,124.69,124.95,23328.0,125.05,125.08,124.69,124.95,23328.0
2023-05-18 13:10:00,124.93,125.06,124.87,124.94,14694.0,124.93,125.06,124.87,124.94,14694.0
2023-05-18 13:15:00,124.9,125.09,124.89,125.0,19737.0,124.9,125.09,124.89,125.0,19737.0
2023-05-18 13:20:00,124.98,125.13,124.96,124.96,12851.0,124.98,125.13,124.96,124.96,12851.0
2023-05-18 13:25:00,124.96,125.03,124.77,124.96,13474.0,124.96,125.03,124.77,124.96,13474.0
2023-05-18 13:30:00,124.95,125.18,124.92,124.94,12476.0,124.95,125.18,124.92,124.94,12476.0
2023-05-18 13:35:00,124.93,124.93,124.4,124.72,16120.0,124.93,124.93,124.4,124.72,16120.0
2023-05-18 13:40:00,124.74,124.75,124.43,124.5,11761.0,124.74,124.75,124.43,124.5,11761.0
2023-05-18 13:45:00,124.48,124.69,124.4,124.58,21815.0,124.48,124.69,124.4,124.58,21815.0
2023-05-18 13:50:00,124.53,124.53,124.29,124.44,16483.0,124.53,124.53,124.29,124.44,16483.0
2023-05-18 13:55:00,124.44,124.44,124.06,124.13,33943.0,124.44,124.44,124.06,124.13,33943.0
2023-05-18 14:00:00,124.18,124.57,124.01,124.34,34199.0,124.18,124.57,124.01,124.34,34199.0
2023-05-18 14:05:00,124.38,124.7,124.36,124.6,17538.0,124.38,124.7,124.36,124.6,17538.0
2023-05-18 14:10:00,124.65,124.98,124.62,124.98,22554.0,124.65,124.98,124.62,124.98,22554.0
2023-05-18 14:15:00,124.98,125.17,124.94,125.01,22269.0,124.98,125.17,124.94,125.01,22269.0
2023-05-18 14:20:00,125.04,125.1,124.9,125.05,30017.0,125.04,125.1,124.9,125.05,30017.0
2023-05-18 14:25:00,125.05,125.1,124.84,124.97,23109.0,125.05,125.1,124.84,124.97,23109.0
2023-05-18 14:30:00,124.95,124.95,124.82,124.82,9735.0,124.95,124.95,124.82,124.82,9735.0
2023-05-18 14:35:00,124.8,124.96,124.69,124.73,11917.0,124.8,124.96,124.69,124.73,11917.0
2023-05-18 14:40:00,124.7,124.73,124.54,124.65,11649.0,124.7,124.73,124.54,124.65,11649.0
2023-05-18 14:45:00,124.65,124.79,124.56,124.73,10137.0,124.65,124.79,124.56,124.73,10137.0
2023-05-18 14:50:00,124.77,124.77,124.53,124.73,12348.0,124.77,124.77,124.53,124.73,12348.0
2023-05-18 14:55:00,124.75,124.93,124.73,124.81,20049.0,124.75,124.93,124.73,124.81,20049.0
2023-05-18 15:00:00,124.84,124.96,124.61,124.64,13278.0,124.84,124.96,124.61,124.64,13278.0
2023-05-18 15:05:00,124.6,124.77,124.6,124.65,12473.0,124.6,124.77,124.6,124.65,12473.0
2023-05-18 15:10:00,124.68,124.92,124.67,124.71,20425.0,124.68,124.92,124.67,124.71,20425.0
2023-05-18 15:15:00,124.69,124.87,124.66,124.82,19898.0,124.69,124.87,124.66,124.82,19898.0
2023-05-18 15:20:00,124.83,124.85,124.74,124.83,16269.0,124.83,124.85,124.74,124.83,16269.0
2023-05-18 15:25:00,124.83,124.97,124.7,124.94,22344.0,124.83,124.97,124.7,124.94,22344.0
2023-05-18 15:30:00,124.94,125.26,124.93,125.13,53164.0,124.94,125.26,124.93,125.13,53164.0
2023-05-18 15:35:00,125.11,125.11,124.9,125.07,33052.0,125.11,125.11,124.9,125.07,33052.0
2023-05-18 15:40:00,125.03,125.1,124.81,125.1,25512.0,125.03,125.1,124.81,125.1,25512.0
2023-05-18 15:45:00,125.1,125.1,124.89,124.9,35833.0,125.1,125.1,124.89,124.9,35833.0
2023-05-18 15:50:00,124.91,124.95,124.63,124.7,132798.0,124.91,124.95,124.63,124.7,132798.0
2023-05-18 15:55:00,124.69,124.99,124.65,124.77,196833.0,124.69,124.99,124.65,124.77,196833.0
2023-05-19 09:30:00,124.0,124.93,123.5,124.9,85073.0,124.0,124.93,123.5,124.9,85073.0
2023-05-19 09:35:00,124.87,124.94,124.02,124.27,32514.0,124.87,124.94,124.02,124.27,32514.0
2023-05-19 09:40:00,124.35,125.08,124.27,124.98,55929.0,124.35,125.08,124.27,124.98,55929.0
2023-05-19 09:45:00,124.98,125.25,124.74,124.85,50949.0,124.98,125.25,124.74,124.85,50949.0
2023-05-19 09:50:00,124.93,125.51,124.77,125.31,44134.0,124.93,125.51,124.77,125.31,44134.0
2023-05-19 09:55:00,125.3,125.33,124.74,125.0,23922.0,125.3,125.33,124.74,125.0,23922.0
2023-05-19 10:00:00,125.03,125.15,124.75,124.8,25546.0,125.03,125.15,124.75,124.8,25546.0
2023-05-19 10:05:00,124.86,125.12,124.76,124.86,26403.0,124.86,125.12,124.76,124.86,26403.0
2023-05-19 10:10:00,124.84,124.98,124.62,124.78,36490.0,124.84,124.98,124.62,124.78,36490.0
2023-05-19 10:15:00,124.78,125.04,124.76,125.04,12085.0,124.78,125.04,124.76,125.04,12085.0
2023-05-19 10:20:00,125.06,125.8,125.06,125.8,70418.0,125.06,125.8,125.06,125.8,70418.0
2023-05-19 10:25:00,125.82,125.96,125.31,125.31,19008.0,125.82,125.96,125.31,125.31,19008.0
2023-05-19 10:30:00,125.31,125.42,124.85,124.88,20666.0,125.31,125.42,124.85,124.88,20666.0
2023-05-19 10:35:00,124.89,124.92,124.54,124.81,47593.0,124.89,124.92,124.54,124.81,47593.0
2023-05-19 10:40:00,124.77,124.96,124.71,124.81,9426.0,124.77,124.96,124.71,124.81,9426.0
2023-05-19 10:45:00,124.81,124.97,124.74,124.86,19940.0,124.81,124.97,124.74,124.86,19940.0
2023-05-19 10:50:00,124.89,124.98,124.73,124.93,26287.0,124.89,124.98,124.73,124.93,26287.0
2023-05-19 10:55:00,124.94,125.1,124.77,125.1,6154.0,124.94,125.1,124.77,125.1,6154.0
2023-05-19 11:00:00,125.15,125.18,124.98,125.1,9639.0,125.15,125.18,124.98,125.1,9639.0
2023-05-19 11:05:00,125.07,125.08,124.87,124.91,8121.0,125.07,125.08,124.87,124.91,8121.0
2023-05-19 11:10:00,124.91,124.92,124.66,124.72,17093.0,124.91,124.92,124.66,124.72,17093.0
2023-05-19 11:15:00,124.75,124.94,124.7,124.84,11828.0,124.75,124.94,124.7,124.84,11828.0
2023-05-19 11:20:00,124.86,124.99,124.6,124.65,9188.0,124.86,124.99,124.6,124.65,9188.0
2023-05-19 11:25:00,124.65,124.69,124.4,124.41,12942.0,124.65,124.69,124.4,124.41,12942.0
2023-05-19 11:30:00,124.42,124.47,124.26,124.44,12491.0,124.42,124.47,124.26,124.44,12491.0
2023-05-19 11:35:00,124.45,124.49,124.3,124.38,16980.0,124.45,124.49,124.3,124.38,16980.0
2023-05-19 11:40:00,124.34,124.54,124.24,124.54,8912.0,124.34,124.54,124.24,124.54,8912.0
2023-05-19 11:45:00,124.52,124.61,124.46,124.6,8434.0,124.52,124.61,124.46,124.6,8434.0
2023-05-19 11:50:00,124.47,124.47,124.29,124.46,9039.0,124.47,124.47,124.29,124.46,9039.0
2023-05-19 11:55:00,124.47,124.55,124.21,124.28,10047.0,124.47,124.55,124.21,124.28,10047.0
2023-05-19 12:00:00,124.28,124.35,124.1,124.11,10396.0,124.28,124.35,124.1,124.11,10396.0
2023-05-19 12:05:00,124.14,124.16,124.02,124.12,19261.0,124.14,124.16,124.02,124.12,19261.0
2023-05-19 12:10:00,124.07,124.28,124.05,124.14,12255.0,124.07,124.28,124.05,124.14,12255.0
2023-05-19 12:15:00,124.14,124.29,124.04,124.2,14658.0,124.14,124.29,124.04,124.2,14658.0
2023-05-19 12:20:00,124.2,124.38,124.2,124.32,4283.0,124.2,124.38,124.2,124.32,4283.0
2023-05-19 12:25:00,124.25,124.27,124.01,124.05,4823.0,124.25,124.27,124.01,124.05,4823.0
2023-05-19 12:30:00,124.03,124.15,123.82,124.03,29896.0,124.03,124.15,123.82,124.03,29896.0
2023-05-19 12:35:00,124.05,124.05,123.88,123.98,4307.0,124.05,124.05,123.88,123.98,4307.0
2023-05-19 12:40:00,123.95,124.01,123.91,123.91,4423.0,123.95,124.01,123.91,123.91,4423.0
2023-05-19 12:45:00,123.94,123.99,123.85,123.98,6375.0,123.94,123.99,123.85,123.98,6375.0
2023-05-19 12:50:00,123.98,123.99,123.87,123.95,9006.0,123.98,123.99,123.87,123.95,9006.0
2023-05-19 12:55:00,123.97,124.01,123.92,124.01,2982.0,123.97,124.01,123.92,124.01,2982.0
2023-05-19 13:00:00,124.03,124.15,124.03,124.11,7091.0,124.03,124.15,124.03,124.11,7091.0
2023-05-19 13:05:00,124.1,124.21,124.04,124.14,3500.0,124.1,124.21,124.04,124.14,3500.0
2023-05-19 13:10:00,124.15,124.15,123.9,123.94,7616.0,124.15,124.15,123.9,123.94,7616.0
2023-05-19 13:15:00,123.96,124.05,123.94,124.05,4077.0,123.96,124.05,123.94,124.05,4077.0
2023-05-19 13:20:00,124.01,124.06,123.92,123.96,5213.0,124.01,124.06,123.92,123.96,5213.0
2023-05-19 13:25:00,123.97,123.97,123.88,123.93,4722.0,123.97,123.97,123.88,123.93,4722.0
2023-05-19 13:30:00,123.93,123.93,123.77,123.88,6991.0,123.93,123.93,123.77,123.88,6991.0
2023-05-19 13:35:00,123.86,123.89,123.8,123.89,6318.0,123.86,123.89,123.8,123.89,6318.0
2023-05-19 13:40:00,123.89,123.94,123.82,123.87,9639.0,123.89,123.94,123.82,123.87,9639.0
2023-05-19 13:45:00,123.88,124.0,123.86,123.86,5921.0,123.88,124.0,123.86,123.86,5921.0
2023-05-19 13:50:00,123.83,123.91,123.81,123.9,3580.0,123.83,123.91,123.81,123.9,3580.0
2023-05-19 13:55:00,123.91,123.97,123.88,123.91,10822.0,123.91,123.97,123.88,123.91,10822.0
2023-05-19 14:00:00,123.92,123.97,123.84,123.89,14098.0,123.92,123.97,123.84,123.89,14098.0
2023-05-19 14:05:00,123.89,123.92,123.8,123.86,8400.0,123.89,123.92,123.8,123.86,8400.0
2023-05-19 14:10:00,123.88,124.0,123.81,123.96,9185.0,123.88,124.0,123.81,123.96,9185.0
2023-05-19 14:15:00,123.96,124.06,123.94,124.03,7324.0,123.96,124.06,123.94,124.03,7324.0
2023-05-19 14:20:00,124.02,124.14,124.0,124.11,5710.0,124.02,124.14,124.0,124.11,5710.0
2023-05-19 14:25:00,124.12,124.18,124.0,124.07,6205.0,124.12,124.18,124.0,124.07,6205.0
2023-05-19 14:30:00,124.09,124.19,124.03,124.07,9022.0,124.09,124.19,124.03,124.07,9022.0
2023-05-19 14:35:00,124.07,124.07,123.94,124.01,5814.0,124.07,124.07,123.94,124.01,5814.0
2023-05-19 14:40:00,124.0,124.09,123.96,124.03,6700.0,124.0,124.09,123.96,124.03,6700.0
2023-05-19 14:45:00,124.05,124.05,123.88,123.91,6201.0,124.05,124.05,123.88,123.91,6201.0
2023-05-19 14:50:00,123.94,124.05,123.94,123.98,7762.0,123.94,124.05,123.94,123.98,7762.0
2023-05-19 14:55:00,123.98,124.04,123.95,124.03,6689.0,123.98,124.04,123.95,124.03,6689.0
2023-05-19 15:00:00,124.04,124.08,123.98,124.01,9304.0,124.04,124.08,123.98,124.01,9304.0
2023-05-19 15:05:00,124.02,124.02,123.88,123.91,5487.0,124.02,124.02,123.88,123.91,5487.0
2023-05-19 15:10:00,123.93,124.05,123.92,124.0,10208.0,123.93,124.05,123.92,124.0,10208.0
2023-05-19 15:15:00,124.02,124.02,123.92,123.94,8387.0,124.02,124.02,123.92,123.94,8387.0
2023-05-19 15:20:00,123.94,124.01,123.89,123.98,14313.0,123.94,124.01,123.89,123.98,14313.0
2023-05-19 15:25:00,124.0,124.03,123.85,123.88,11750.0,124.0,124.03,123.85,123.88,11750.0
2023-05-19 15:30:00,123.88,124.06,123.82,123.93,12845.0,123.88,124.06,123.82,123.93,12845.0
2023-05-19 15:35:00,123.94,124.07,123.94,124.03,14956.0,123.94,124.07,123.94,124.03,14956.0
2023-05-19 15:40:00,124.05,124.11,123.99,124.03,20251.0,124.05,124.11,123.99,124.03,20251.0
2023-05-19 15:45:00,124.03,124.04,123.86,123.95,30382.0,124.03,124.04,123.86,123.95,30382.0
2023-05-19 15:50:00,123.94,124.06,123.86,124.05,45000.0,123.94,124.06,123.86,124.05,45000.0
2023-05-19 15:55:00,124.03,124.36,124.02,124.35,107555.0,124.03,124.36,124.02,124.35,107555.0
2023-05-22 09:30:00,127.0,127.92,126.82,127.31,96214.0,127.0,127.92,126.82,127.31,96214.0
2023-05-22 09:35:00,127.34,128.17,127.23,127.92,62892.0,127.34,128.17,127.23,127.92,62892.0
2023-05-22 09:40:00,127.8,128.33,127.78,128.33,64380.0,127.8,128.33,127.78,128.33,64380.0
2023-05-22 09:45:00,128.33,129.33,128.33,129.21,68377.0,128.33,129.33,128.33,129.21,68377.0
2023-05-22 09:50:00,129.17,129.35,128.7,128.78,34692.0,129.17,129.35,128.7,128.78,34692.0
2023-05-22 09:55:00,128.79,128.84,128.33,128.38,13055.0,128.79,128.84,128.33,128.38,13055.0
2023-05-22 10:00:00,128.39,128.65,128.19,128.3,15323.0,128.39,128.65,128.19,128.3,15323.0
2023-05-22 10:05:00,128.2,128.48,127.94,128.03,33457.0,128.2,128.48,127.94,128.03,33457.0
2023-05-22 10:10:00,128.0,128.49,127.83,128.33,29860.0,128.0,128.49,127.83,128.33,29860.0
2023-05-22 10:15:00,128.27,128.27,127.78,128.15,11218.0,128.27,128.27,127.78,128.15,11218.0
2023-05-22 10:20:00,128.2,128.3,128.05,128.16,9608.0,128.2,128.3,128.05,128.16,9608.0
2023-05-22 10:25:00,128.13,128.13,127.84,127.96,12113.0,128.13,128.13,127.84,127.96,12113.0
2023-05-22 10:30:00,128.02,128.2,127.89,128.15,24593.0,128.02,128.2,127.89,128.15,24593.0
2023-05-22 10:35:00,128.13,128.15,127.96,128.02,13168.0,128.13,128.15,127.96,128.02,13168.0
2023-05-22 10:40:00,128.01,128.3,127.83,128.27,13708.0,128.01,128.3,127.83,128.27,13708.0
2023-05-22 10:45:00,128.32,128.43,128.14,128.27,17177.0,128.32,128.43,128.14,128.27,17177.0
2023-05-22 10:50:00,128.26,128.41,127.59,127.64,20443.0,128.26,128.41,127.59,127.64,20443.0
2023-05-22 10:55:00,127.61,127.75,127.55,127.69,9550.0,127.61,127.75,127.55,127.69,9550.0
2023-05-22 11:00:00,127.75,127.75,127.51,127.65,11980.0,127.75,127.75,127.51,127.65,11980.0
2023-05-22 11:05:00,127.65,127.69,127.18,127.26,25247.0,127.65,127.69,127.18,127.26,25247.0
2023-05-22 11:10:00,127.32,127.32,126.81,126.83,23575.0,127.32,127.32,126.81,126.83,23575.0
2023-05-22 11:15:00,126.83,126.97,126.73,126.93,17701.0,126.83,126.97,126.73,126.93,17701.0
2023-05-22 11:20:00,126.9,126.92,126.63,126.72,25712.0,126.9,126.92,126.63,126.72,25712.0
2023-05-22 11:25:00,126.65,126.81,126.61,126.77,7960.0,126.65,126.81,126.61,126.77,7960.0
2023-05-22 11:30:00,126.8,126.81,126.52,126.58,7467.0,126.8,126.81,126.52,126.58,7467.0
2023-05-22 11:35:00,126.53,126.65,126.42,126.61,10624.0,126.53,126.65,126.42,126.61,10624.0
2023-05-22 11:40:00,126.6,126.65,126.49,126.52,9744.0,126.6,126.65,126.49,126.52,9744.0
2023-05-22 11:45:00,126.55,126.8,126.54,126.73,9112.0,126.55,126.8,126.54,126.73,9112.0
2023-05-22 11:50:00,126.78,126.8,126.6,126.63,11154.0,126.78,126.8,126.6,126.63,11154.0
2023-05-22 11:55:00,126.63,126.66,126.48,126.56,9267.0,126.63,126.66,126.48,126.56,9267.0
2023-05-22 12:00:00,126.48,126.48,126.19,126.2,8830.0,126.48,126.48,126.19,126.2,8830.0
2023-05-22 12:05:00,126.21,126.5,126.2,126.47,7467.0,126.21,126.5,126.2,126.47,7467.0
2023-05-22 12:10:00,126.44,126.53,126.42,126.47,10240.0,126.44,126.53,126.42,126.47,10240.0
2023-05-22 12:15:00,126.36,126.41,126.25,126.34,4701.0,126.36,126.41,126.25,126.34,4701.0
2023-05-22 12:20:00,126.38,126.44,126.28,126.29,2408.0,126.38,126.44,126.28,126.29,2408.0
2023-05-22 12:25:00,126.32,126.41,126.28,126.28,5512.0,126.32,126.41,126.28,126.28,5512.0
2023-05-22 12:30:00,126.3,126.37,126.22,126.32,6132.0,126.3,126.37,126.22,126.32,6132.0
2023-05-22 12:35:00,126.37,126.49,126.36,126.42,5785.0,126.37,126.49,126.36,126.42,5785.0
2023-05-22 12:40:00,126.42,126.69,126.4,126.65,8643.0,126.42,126.69,126.4,126.65,8643.0
2023-05-22 12:45:00,126.63,126.72,126.46,126.46,7765.0,126.63,126.72,126.46,126.46,7765.0
2023-05-22 12:50:00,126.47,126.64,126.47,126.56,5891.0,126.47,126.64,126.47,126.56,5891.0
2023-05-22 12:55:00,126.53,126.67,126.53,126.66,3079.0,126.53,126.67,126.53,126.66,3079.0
2023-05-22 13:00:00,126.66,126.67,126.45,126.45,5600.0,126.66,126.67,126.45,126.45,5600.0
2023-05-22 13:05:00,126.47,126.61,126.45,126.51,6210.0,126.47,126.61,126.45,126.51,6210.0
2023-05-22 13:10:00,126.57,126.65,126.55,126.59,2775.0,126.57,126.65,126.55,126.59,2775.0
2023-05-22 13:15:00,126.57,126.57,126.49,126.56,1865.0,126.57,126.57,126.49,126.56,1865.0
2023-05-22 13:20:00,126.61,126.65,126.53,126.53,4735.0,126.61,126.65,126.53,126.53,4735.0
2023-05-22 13:25:00,126.59,126.7,126.57,126.65,4606.0,126.59,126.7,126.57,126.65,4606.0
2023-05-22 13:30:00,126.64,126.89,126.64,126.8,8835.0,126.64,126.89,126.64,126.8,8835.0
2023-05-22 13:35:00,126.79,126.82,126.68,126.81,6006.0,126.79,126.82,126.68,126.81,6006.0
2023-05-22 13:40:00,126.8,126.92,126.76,126.87,4198.0,126.8,126.92,126.76,126.87,4198.0
2023-05-22 13:45:00,126.83,126.89,126.79,126.88,3800.0,126.83,126.89,126.79,126.88,3800.0
2023-05-22 13:50:00,126.86,127.02,126.85,127.0,10886.0,126.86,127.02,126.85,127.0,10886.0
2023-05-22 13:55:00,127.05,127.14,127.0,127.11,6663.0,127.05,127.14,127.0,127.11,6663.0
2023-05-22 14:00:00,127.09,127.13,127.07,127.08,2365.0,127.09,127.13,127.07,127.08,2365.0
2023-05-22 14:05:00,127.07,127.14,127.07,127.1,3538.0,127.07,127.14,127.07,127.1,3538.0
2023-05-22 14:10:00,127.11,127.32,127.11,127.27,13356.0,127.11,127.32,127.11,127.27,13356.0
2023-05-22 14:15:00,127.27,127.4,127.14,127.4,11873.0,127.27,127.4,127.14,127.4,11873.0
2023-05-22 14:20:00,127.37,127.4,126.98,126.98,9721.0,127.37,127.4,126.98,126.98,9721.0
2023-05-22 14:25:00,126.96,126.96,126.78,126.81,4078.0,126.96,126.96,126.78,126.81,4078.0
2023-05-22 14:30:00,126.83,126.83,126.76,126.78,2533.0,126.83,126.83,126.76,126.78,2533.0
2023-05-22 14:35:00,126.81,126.88,126.75,126.85,2026.0,126.81,126.88,126.75,126.85,2026.0
2023-05-22 14:40:00,126.92,126.93,126.82,126.92,3868.0,126.92,126.93,126.82,126.92,3868.0
2023-05-22 14:45:00,126.92,127.04,126.9,126.99,7950.0,126.92,127.04,126.9,126.99,7950.0
2023-05-22 14:50:00,127.03,127.2,127.03,127.1,9564.0,127.03,127.2,127.03,127.1,9564.0
2023-05-22 14:55:00,127.07,127.07,126.82,126.89,9314.0,127.07,127.07,126.82,126.89,9314.0
2023-05-22 15:00:00,126.91,126.92,126.74,126.74,6025.0,126.91,126.92,126.74,126.74,6025.0
2023-05-22 15:05:00,126.82,126.84,126.74,126.8,1820.0,126.82,126.84,126.74,126.8,1820.0
2023-05-22 15:10:00,126.76,126.9,126.76,126.89,12290.0,126.76,126.9,126.76,126.89,12290.0
2023-05-22 15:15:00,126.84,126.9,126.8,126.86,6054.0,126.84,126.9,126.8,126.86,6054.0
2023-05-22 15:20:00,126.87,126.9,126.75,126.81,5372.0,126.87,126.9,126.75,126.81,5372.0
2023-05-22 15:25:00,126.8,126.85,126.66,126.85,7260.0,126.8,126.85,126.66,126.85,7260.0
2023-05-22 15:30:00,126.87,126.9,126.59,126.62,5644.0,126.87,126.9,126.59,126.62,5644.0
2023-05-22 15:35:00,126.55,126.56,126.46,126.5,16603.0,126.55,126.56,126.46,126.5,16603.0
2023-05-22 15:40:00,126.46,126.48,126.25,126.33,12913.0,126.46,126.48,126.25,126.33,12913.0
2023-05-22 15:45:00,126.32,126.32,125.94,125.94,29976.0,126.32,126.32,125.94,125.94,29976.0
2023-05-22 15:50:00,126.0,126.23,125.97,126.07,26396.0,126.0,126.23,125.97,126.07,26396.0
2023-05-22 15:55:00,126.07,126.1,125.95,125.95,51201.0,126.07,126.1,125.95,125.95,51201.0
2023-05-23 09:30:00,123.93,123.98,123.16,123.4,88481.0,123.93,123.98,123.16,123.4,88481.0
2023-05-23 09:35:00,123.4,123.89,123.16,123.28,45695.0,123.4,123.89,123.16,123.28,45695.0
2023-05-23 09:40:00,123.39,123.95,123.32,123.6,30367.0,123.39,123.95,123.32,123.6,30367.0
2023-05-23 09:45:00,123.53,123.57,122.77,123.06,63195.0,123.53,123.57,122.77,123.06,63195.0
2023-05-23 09:50:00,123.1,123.87,122.85,123.76,31638.0,123.1,123.87,122.85,123.76,31638.0
2023-05-23 09:55:00,123.71,124.4,123.7,124.16,34579.0,123.71,124.4,123.7,124.16,34579.0
2023-05-23 10:00:00,124.17,124.3,123.76,123.82,13347.0,124.17,124.3,123.76,123.82,13347.0
2023-05-23 10:05:00,123.86,124.08,123.7,123.95,12319.0,123.86,124.08,123.7,123.95,12319.0
2023-05-23 10:10:00,124.03,124.18,123.44,123.61,19180.0,124.03,124.18,123.44,123.61,19180.0
2023-05-23 10:15:00,123.57,123.96,123.57,123.76,14644.0,123.57,123.96,123.57,123.76,14644.0
2023-05-23 10:20:00,123.83,123.94,123.57,123.73,10592.0,123.83,123.94,123.57,123.73,10592.0
2023-05-23 10:25:00,123.72,124.05,123.7,124.02,12759.0,123.72,124.05,123.7,124.02,12759.0
2023-05-23 10:30:00,124.0,124.33,123.8,123.9,16416.0,124.0,124.33,123.8,123.9,16416.0
2023-05-23 10:35:00,123.92,124.17,123.81,124.17,7718.0,123.92,124.17,123.81,124.17,7718.0
2023-05-23 10:40:00,124.19,124.34,123.97,124.25,9752.0,124.19,124.34,123.97,124.25,9752.0
2023-05-23 10:45:00,124.27,124.31,124.1,124.31,2585.0,124.27,124.31,124.1,124.31,2585.0
2023-05-23 10:50:00,124.22,124.38,124.17,124.21,7828.0,124.22,124.38,124.17,124.21,7828.0
2023-05-23 10:55:00,124.22,124.24,123.99,124.04,7537.0,124.22,124.24,123.99,124.04,7537.0
2023-05-23 11:00:00,124.0,124.22,123.81,123.93,11402.0,124.0,124.22,123.81,123.93,11402.0
2023-05-23 11:05:00,123.96,123.96,123.75,123.84,16101.0,123.96,123.96,123.75,123.84,16101.0
2023-05-23 11:10:00,123.83,123.92,123.63,123.82,16255.0,123.83,123.92,123.63,123.82,16255.0
2023-05-23 11:15:00,123.81,123.99,123.63,123.68,15901.0,123.81,123.99,123.63,123.68,15901.0
2023-05-23 11:20:00,123.69,123.84,123.65,123.71,10759.0,123.69,123.84,123.65,123.71,10759.0
2023-05-23 11:25:00,123.69,124.08,123.67,124.0,8447.0,123.69,124.08,123.67,124.0,8447.0
2023-05-23 11:30:00,123.97,124.09,123.89,124.05,11798.0,123.97,124.09,123.89,124.05,11798.0
2023-05-23 11:35:00,123.99,124.28,123.86,124.27,19546.0,123.99,124.28,123.86,124.27,19546.0
2023-05-23 11:40:00,124.3,124.7,124.3,124.7,14519.0,124.3,124.7,124.3,124.7,14519.0
2023-05-23 11:45:00,124.66,124.69,124.44,124.64,13616.0,124.66,124.69,124.44,124.64,13616.0
2023-05-23 11:50:00,124.51,124.58,124.18,124.32,6338.0,124.51,124.58,124.18,124.32,6338.0
2023-05-23 11:55:00,124.34,124.35,124.1,124.27,5356.0,124.34,124.35,124.1,124.27,5356.0
2023-05-23 12:00:00,124.26,124.28,123.91,123.93,5180.0,124.26,124.28,123.91,123.93,5180.0
2023-05-23 12:05:00,123.93,124.17,123.93,124.0,10833.0,123.93,124.17,123.93,124.0,10833.0
2023-05-23 12:10:00,124.0,124.03,123.86,123.86,11915.0,124.0,124.03,123.86,123.86,11915.0
2023-05-23 12:15:00,123.91,123.91,123.72,123.82,10276.0,123.91,123.91,123.72,123.82,10276.0
2023-05-23 12:20:00,123.84,123.94,123.79,123.88,7878.0,123.84,123.94,123.79,123.88,7878.0
2023-05-23 12:25:00,123.82,123.93,123.82,123.86,5403.0,123.82,123.93,123.82,123.86,5403.0
2023-05-23 12:30:00,123.86,123.9,123.75,123.9,7900.0,123.86,123.9,123.75,123.9,7900.0
2023-05-23 12:35:00,123.87,123.9,123.65,123.7,11764.0,123.87,123.9,123.65,123.7,11764.0
2023-05-23 12:40:00,123.72,123.72,123.57,123.69,10620.0,123.72,123.72,123.57,123.69,10620.0
2023-05-23 12:45:00,123.66,123.76,123.51,123.58,8841.0,123.66,123.76,123.51,123.58,8841.0
2023-05-23 12:50:00,123.58,123.75,123.51,123.61,12386.0,123.58,123.75,123.51,123.61,12386.0
2023-05-23 12:55:00,123.55,123.66,123.37,123.43,9200.0,123.55,123.66,123.37,123.43,9200.0
2023-05-23 13:00:00,123.4,123.48,123.25,123.33,10570.0,123.4,123.48,123.25,123.33,10570.0
2023-05-23 13:05:00,123.28,123.53,123.26,123.4,15663.0,123.28,123.53,123.26,123.4,15663.0
2023-05-23 13:10:00,123.34,123.49,123.34,123.44,8794.0,123.34,123.49,123.34,123.44,8794.0
2023-05-23 13:15:00,123.4,123.42,123.2,123.2,10545.0,123.4,123.42,123.2,123.2,10545.0
2023-05-23 13:20:00,123.22,123.28,123.0,123.12,61232.0,123.22,123.28,123.0,123.12,61232.0
2023-05-23 13:25:00,123.08,123.11,122.73,122.78,14224.0,123.08,123.11,122.73,122.78,14224.0
2023-05-23 13:30:00,122.72,122.77,122.51,122.59,27129.0,122.72,122.77,122.51,122.59,27129.0
2023-05-23 13:35:00,122.64,122.78,122.5,122.57,6740.0,122.64,122.78,122.5,122.57,6740.0
2023-05-23 13:40:00,122.56,122.69,122.52,122.52,16814.0,122.56,122.69,122.52,122.52,16814.0
2023-05-23 13:45:00,122.57,122.6,122.51,122.52,9890.0,122.57,122.6,122.51,122.52,9890.0
2023-05-23 13:50:00,122.52,122.53,122.43,122.48,10124.0,122.52,122.53,122.43,122.48,10124.0
2023-05-23 13:55:00,122.46,122.49,122.42,122.46,5360.0,122.46,122.49,122.42,122.46,5360.0
2023-05-23 14:00:00,122.4,122.49,122.35,122.38,8537.0,122.4,122.49,122.35,122.38,8537.0
2023-05-23 14:05:00,122.39,122.44,122.26,122.37,14247.0,122.39,122.44,122.26,122.37,14247.0
2023-05-23 14:10:00,122.34,122.52,122.32,122.45,7851.0,122.34,122.52,122.32,122.45,7851.0
2023-05-23 14:15:00,122.42,122.42,122.16,122.2,16541.0,122.42,122.42,122.16,122.2,16541.0
2023-05-23 14:20:00,122.16,122.16,121.85,121.85,28047.0,122.16,122.16,121.85,121.85,28047.0
2023-05-23 14:25:00,121.84,122.07,121.8,121.84,15657.0,121.84,122.07,121.8,121.84,15657.0
2023-05-23 14:30:00,121.8,121.95,121.77,121.77,11762.0,121.8,121.95,121.77,121.77,11762.0
2023-05-23 14:35:00,121.79,121.96,121.59,121.59,20750.0,121.79,121.96,121.59,121.59,20750.0
2023-05-23 14:40:00,121.63,121.83,121.57,121.83,10343.0,121.63,121.83,121.57,121.83,10343.0
2023-05-23 14:45:00,121.81,121.89,121.71,121.86,12649.0,121.81,121.89,121.71,121.86,12649.0
2023-05-23 14:50:00,121.82,121.98,121.81,121.92,14100.0,121.82,121.98,121.81,121.92,14100.0
2023-05-23 14:55:00,121.92,121.97,121.75,121.88,10001.0,121.92,121.97,121.75,121.88,10001.0
2023-05-23 15:00:00,121.9,121.99,121.76,121.81,9286.0,121.9,121.99,121.76,121.81,9286.0
2023-05-23 15:05:00,121.83,122.02,121.83,121.94,15441.0,121.83,122.02,121.83,121.94,15441.0
2023-05-23 15:10:00,121.92,121.99,121.79,121.8,17974.0,121.92,121.99,121.79,121.8,17974.0
2023-05-23 15:15:00,121.81,121.81,121.42,121.46,20025.0,121.81,121.81,121.42,121.46,20025.0
2023-05-23 15:20:00,121.47,121.64,121.43,121.57,11702.0,121.47,121.64,121.43,121.57,11702.0
2023-05-23 15:25:00,121.56,121.59,121.44,121.54,17873.0,121.56,121.59,121.44,121.54,17873.0
2023-05-23 15:30:00,121.53,121.6,121.44,121.44,27498.0,121.53,121.6,121.44,121.44,27498.0
2023-05-23 15:35:00,121.45,121.79,121.42,121.46,40908.0,121.45,121.79,121.42,121.46,40908.0
2023-05-23 15:40:00,121.48,121.58,121.37,121.38,28327.0,121.48,121.58,121.37,121.38,28327.0
2023-05-23 15:45:00,121.36,121.68,121.35,121.62,31898.0,121.36,121.68,121.35,121.62,31898.0
2023-05-23 15:50:00,121.65,121.83,121.53,121.62,60343.0,121.65,121.83,121.53,121.62,60343.0
2023-05-23 15:55:00,121.62,121.74,121.54,121.55,108351.0,121.62,121.74,121.54,121.55,108351.0
2023-05-24 09:30:00,119.78,121.16,119.5,120.39,81281.0,119.78,121.16,119.5,120.39,81281.0
2023-05-24 09:35:00,120.47,120.65,119.99,120.59,23634.0,120.47,120.65,119.99,120.59,23634.0
2023-05-24 09:40:00,120.59,120.71,119.74,119.82,53103.0,120.59,120.71,119.74,119.82,53103.0
2023-05-24 09:45:00,119.88,119.98,119.7,119.87,48297.0,119.88,119.98,119.7,119.87,48297.0
2023-05-24 09:50:00,119.84,119.94,119.33,119.45,23556.0,119.84,119.94,119.33,119.45,23556.0
2023-05-24 09:55:00,119.52,119.8,119.37,119.79,11429.0,119.52,119.8,119.37,119.79,11429.0
2023-05-24 10:00:00,119.7,119.77,119.33,119.35,20362.0,119.7,119.77,119.33,119.35,20362.0
2023-05-24 10:05:00,119.44,119.51,118.85,118.92,44429.0,119.44,119.51,118.85,118.92,44429.0
2023-05-24 10:10:00,119.01,119.12,118.83,118.93,41069.0,119.01,119.12,118.83,118.93,41069.0
2023-05-24 10:15:00,118.96,119.27,118.92,119.05,37179.0,118.96,119.27,118.92,119.05,37179.0
2023-05-24 10:20:00,119.1,119.38,118.9,119.08,23370.0,119.1,119.38,118.9,119.08,23370.0
2023-05-24 10:25:00,119.04,119.19,118.94,118.98,11724.0,119.04,119.19,118.94,118.98,11724.0
2023-05-24 10:30:00,118.96,119.04,118.51,118.51,17289.0,118.96,119.04,118.51,118.51,17289.0
2023-05-24 10:35:00,118.57,118.88,118.4,118.74,17967.0,118.57,118.88,118.4,118.74,17967.0
2023-05-24 10:40:00,118.7,118.74,118.52,118.6,7871.0,118.7,118.74,118.52,118.6,7871.0
2023-05-24 10:45:00,118.61,118.63,118.44,118.5,23157.0,118.61,118.63,118.44,118.5,23157.0
2023-05-24 10:50:00,118.46,118.76,118.28,118.74,18693.0,118.46,118.76,118.28,118.74,18693.0
2023-05-24 10:55:00,118.79,118.88,118.46,118.46,11180.0,118.79,118.88,118.46,118.46,11180.0
2023-05-24 11:00:00,118.5,118.5,118.23,118.39,12488.0,118.5,118.5,118.23,118.39,12488.0
2023-05-24 11:05:00,118.39,118.51,118.31,118.48,13621.0,118.39,118.51,118.31,118.48,13621.0
2023-05-24 11:10:00,118.54,118.97,118.51,118.83,12737.0,118.54,118.97,118.51,118.83,12737.0
2023-05-24 11:15:00,118.87,119.0,118.78,118.9,14035.0,118.87,119.0,118.78,118.9,14035.0
2023-05-24 11:20:00,118.84,119.09,118.84,118.94,17723.0,118.84,119.09,118.84,118.94,17723.0
2023-05-24 11:25:00,118.95,119.2,118.9,118.94,19795.0,118.95,119.2,118.9,118.94,19795.0
2023-05-24 11:30:00,118.95,119.35,118.85,119.2,34063.0,118.95,119.35,118.85,119.2,34063.0
2023-05-24 11:35:00,119.26,119.26,119.07,119.07,18012.0,119.26,119.26,119.07,119.07,18012.0
2023-05-24 11:40:00,119.17,119.3,119.12,119.13,5948.0,119.17,119.3,119.12,119.13,5948.0
2023-05-24 11:45:00,119.14,119.36,119.14,119.27,13940.0,119.14,119.36,119.14,119.27,13940.0
2023-05-24 11:50:00,119.28,119.32,119.07,119.31,9766.0,119.28,119.32,119.07,119.31,9766.0
2023-05-24 11:55:00,119.4,119.43,119.0,119.0,36619.0,119.4,119.43,119.0,119.0,36619.0
2023-05-24 12:00:00,119.0,119.25,119.0,119.18,27723.0,119.0,119.25,119.0,119.18,27723.0
2023-05-24 12:05:00,119.16,119.28,119.1,119.1,10029.0,119.16,119.28,119.1,119.1,10029.0
2023-05-24 12:10:00,119.1,119.14,118.95,119.12,16792.0,119.1,119.14,118.95,119.12,16792.0
2023-05-24 12:15:00,119.08,119.15,118.99,119.01,6061.0,119.08,119.15,118.99,119.01,6061.0
2023-05-24 12:20:00,119.04,119.09,118.97,119.01,6006.0,119.04,119.09,118.97,119.01,6006.0
2023-05-24 12:25:00,119.07,119.18,118.91,118.94,18050.0,119.07,119.18,118.91,118.94,18050.0
2023-05-24 12:30:00,118.92,119.09,118.88,119.02,80416.0,118.92,119.09,118.88,119.02,80416.0
2023-05-24 12:35:00,118.98,119.15,118.95,119.13,21135.0,118.98,119.15,118.95,119.13,21135.0
2023-05-24 12:40:00,119.1,119.23,118.99,119.05,15189.0,119.1,119.23,118.99,119.05,15189.0
2023-05-24 12:45:00,119.05,119.12,118.97,119.0,4969.0,119.05,119.12,118.97,119.0,4969.0
2023-05-24 12:50:00,119.03,119.12,119.0,119.12,5141.0,119.03,119.12,119.0,119.12,5141.0
2023-05-24 12:55:00,119.13,119.3,119.13,119.19,4558.0,119.13,119.3,119.13,119.19,4558.0
2023-05-24 13:00:00,119.17,119.19,119.15,119.18,1924.0,119.17,119.19,119.15,119.18,1924.0
2023-05-24 13:05:00,119.23,119.28,119.07,119.1,5183.0,119.23,119.28,119.07,119.1,5183.0
2023-05-24 13:10:00,119.05,119.05,118.97,118.99,4562.0,119.05,119.05,118.97,118.99,4562.0
2023-05-24 13:15:00,119.0,119.32,119.0,119.32,4469.0,119.0,119.32,119.0,119.32,4469.0
2023-05-24 13:20:00,119.3,119.42,119.0,119.04,25536.0,119.3,119.42,119.0,119.04,25536.0
2023-05-24 13:25:00,119.02,119.04,118.89,119.04,27339.0,119.02,119.04,118.89,119.04,27339.0
2023-05-24 13:30:00,119.08,119.36,119.08,119.35,4926.0,119.08,119.36,119.08,119.35,4926.0
2023-05-24 13:35:00,119.33,119.35,119.23,119.24,3750.0,119.33,119.35,119.23,119.24,3750.0
2023-05-24 13:40:00,119.24,119.32,119.16,119.18,4656.0,119.24,119.32,119.16,119.18,4656.0
2023-05-24 13:45:00,119.27,119.27,119.18,119.2,2601.0,119.27,119.27,119.18,119.2,2601.0
2023-05-24 13:50:00,119.22,119.22,119.1,119.1,2840.0,119.22,119.22,119.1,119.1,2840.0
2023-05-24 13:55:00,119.17,119.17,119.05,119.09,3405.0,119.17,119.17,119.05,119.09,3405.0
2023-05-24 14:00:00,119.11,119.17,118.99,119.02,3864.0,119.11,119.17,118.99,119.02,3864.0
2023-05-24 14:05:00,119.02,119.14,119.0,119.01,4928.0,119.02,119.14,119.0,119.01,4928.0
2023-05-24 14:10:00,119.0,119.1,118.99,119.06,2635.0,119.0,119.1,118.99,119.06,2635.0
2023-05-24 14:15:00,119.06,119.13,119.02,119.13,2053.0,119.06,119.13,119.02,119.13,2053.0
2023-05-24 14:20:00,119.12,119.17,119.05,119.14,2465.0,119.12,119.17,119.05,119.14,2465.0
2023-05-24 14:25:00,119.13,119.13,118.93,118.98,4303.0,119.13,119.13,118.93,118.98,4303.0
2023-05-24 14:30:00,118.97,119.0,118.9,118.9,7150.0,118.97,119.0,118.9,118.9,7150.0
2023-05-24 14:35:00,118.93,119.05,118.93,119.05,13026.0,118.93,119.05,118.93,119.05,13026.0
2023-05-24 14:40:00,119.04,119.18,119.03,119.17,4341.0,119.04,119.18,119.03,119.17,4341.0
2023-05-24 14:45:00,119.21,119.22,119.12,119.14,2999.0,119.21,119.22,119.12,119.14,2999.0
2023-05-24 14:50:00,119.13,119.24,119.11,119.16,4183.0,119.13,119.24,119.11,119.16,4183.0
2023-05-24 14:55:00,119.15,119.15,119.05,119.11,5078.0,119.15,119.15,119.05,119.11,5078.0
2023-05-24 15:00:00,119.14,119.17,118.92,118.98,20650.0,119.14,119.17,118.92,118.98,20650.0
2023-05-24 15:05:00,118.96,119.23,118.96,119.23,2669.0,118.96,119.23,118.96,119.23,2669.0
2023-05-24 15:10:00,119.24,119.25,119.13,119.18,6151.0,119.24,119.25,119.13,119.18,6151.0
2023-05-24 15:15:00,119.17,119.23,119.13,119.21,12182.0,119.17,119.23,119.13,119.21,12182.0
2023-05-24 15:20:00,119.22,119.46,119.22,119.38,13359.0,119.22,119.46,119.22,119.38,13359.0
2023-05-24 15:25:00,119.43,119.5,119.28,119.37,13481.0,119.43,119.5,119.28,119.37,13481.0
2023-05-24 15:30:00,119.35,119.51,119.32,119.45,14394.0,119.35,119.51,119.32,119.45,14394.0
2023-05-24 15:35:00,119.45,119.46,119.25,119.39,12275.0,119.45,119.46,119.25,119.39,12275.0
2023-05-24 15:40:00,119.39,119.41,119.24,119.27,18845.0,119.39,119.41,119.24,119.27,18845.0
2023-05-24 15:45:00,119.25,119.42,119.19,119.41,39427.0,119.25,119.42,119.19,119.41,39427.0
2023-05-24 15:50:00,119.37,119.45,119.23,119.37,31164.0,119.37,119.45,119.23,119.37,31164.0
2023-05-24 15:55:00,119.31,119.37,119.07,119.12,71271.0,119.31,119.37,119.07,119.12,71271.0
2023-05-25 09:30:00,119.34,119.58,118.16,119.07,65964.0,119.34,119.58,118.16,119.07,65964.0
2023-05-25 09:35:00,119.18,119.92,118.91,119.88,33306.0,119.18,119.92,118.91,119.88,33306.0
2023-05-25 09:40:00,119.94,120.51,119.94,120.23,35570.0,119.94,120.51,119.94,120.23,35570.0
2023-05-25 09:45:00,120.23,120.73,119.87,120.62,29767.0,120.23,120.73,119.87,120.62,29767.0
2023-05-25 09:50:00,120.6,120.6,120.0,120.07,21249.0,120.6,120.6,120.0,120.07,21249.0
2023-05-25 09:55:00,120.07,120.13,119.66,119.78,13821.0,120.07,120.13,119.66,119.78,13821.0
2023-05-25 10:00:00,119.6,119.64,119.02,119.38,22025.0,119.6,119.64,119.02,119.38,22025.0
2023-05-25 10:05:00,119.35,119.75,119.28,119.49,27999.0,119.35,119.75,119.28,119.49,27999.0
2023-05-25 10:10:00,119.43,119.49,119.08,119.19,31134.0,119.43,119.49,119.08,119.19,31134.0
2023-05-25 10:15:00,119.23,119.75,119.12,119.74,25921.0,119.23,119.75,119.12,119.74,25921.0
2023-05-25 10:20:00,119.68,119.94,119.51,119.61,17409.0,119.68,119.94,119.51,119.61,17409.0
2023-05-25 10:25:00,119.61,119.8,119.57,119.74,14059.0,119.61,119.8,119.57,119.74,14059.0
2023-05-25 10:30:00,119.69,119.7,119.51,119.53,17508.0,119.69,119.7,119.51,119.53,17508.0
2023-05-25 10:35:00,119.53,119.71,119.48,119.69,15124.0,119.53,119.71,119.48,119.69,15124.0
2023-05-25 10:40:00,119.67,119.67,119.54,119.62,18030.0,119.67,119.67,119.54,119.62,18030.0
2023-05-25 10:45:00,119.63,119.74,119.45,119.47,7526.0,119.63,119.74,119.45,119.47,7526.0
2023-05-25 10:50:00,119.47,119.69,119.45,119.67,13835.0,119.47,119.69,119.45,119.67,13835.0
2023-05-25 10:55:00,119.63,119.66,119.5,119.59,11627.0,119.63,119.66,119.5,119.59,11627.0
2023-05-25 11:00:00,119.56,119.61,119.29,119.31,5702.0,119.56,119.61,119.29,119.31,5702.0
2023-05-25 11:05:00,119.29,119.4,119.13,119.25,8688.0,119.29,119.4,119.13,119.25,8688.0
2023-05-25 11:10:00,119.25,119.36,119.15,119.36,12385.0,119.25,119.36,119.15,119.36,12385.0
2023-05-25 11:15:00,119.31,119.42,119.17,119.25,14588.0,119.31,119.42,119.17,119.25,14588.0
2023-05-25 11:20:00,119.37,119.37,119.1,119.17,8296.0,119.37,119.37,119.1,119.17,8296.0
2023-05-25 11:25:00,119.18,119.32,119.07,119.2,39989.0,119.18,119.32,119.07,119.2,39989.0
2023-05-25 11:30:00,119.21,119.22,118.89,119.05,41120.0,119.21,119.22,118.89,119.05,41120.0
2023-05-25 11:35:00,119.06,119.08,118.55,118.6,41774.0,119.06,119.08,118.55,118.6,41774.0
2023-05-25 11:40:00,118.63,118.64,117.82,117.91,39817.0,118.63,118.64,117.82,117.91,39817.0
2023-05-25 11:45:00,117.87,118.38,117.73,118.32,43081.0,117.87,118.38,117.73,118.32,43081.0
2023-05-25 11:50:00,118.33,118.49,118.12,118.12,20179.0,118.33,118.49,118.12,118.12,20179.0
2023-05-25 11:55:00,118.15,118.35,118.06,118.29,10718.0,118.15,118.35,118.06,118.29,10718.0
2023-05-25 12:00:00,118.29,118.37,118.04,118.33,60989.0,118.29,118.37,118.04,118.33,60989.0
2023-05-25 12:05:00,118.34,118.59,118.27,118.43,40377.0,118.34,118.59,118.27,118.43,40377.0
2023-05-25 12:10:00,118.47,118.53,118.07,118.33,19297.0,118.47,118.53,118.07,118.33,19297.0
2023-05-25 12:15:00,118.24,118.3,118.03,118.15,13406.0,118.24,118.3,118.03,118.15,13406.0
2023-05-25 12:20:00,118.18,118.25,117.81,118.11,19163.0,118.18,118.25,117.81,118.11,19163.0
2023-05-25 12:25:00,118.16,118.33,118.02,118.33,37485.0,118.16,118.33,118.02,118.33,37485.0
2023-05-25 12:30:00,118.33,118.64,118.31,118.41,15418.0,118.33,118.64,118.31,118.41,15418.0
2023-05-25 12:35:00,118.47,118.76,118.43,118.68,15912.0,118.47,118.76,118.43,118.68,15912.0
2023-05-25 12:40:00,118.74,119.04,118.6,118.6,23468.0,118.74,119.04,118.6,118.6,23468.0
2023-05-25 12:45:00,118.62,118.7,118.46,118.7,19942.0,118.62,118.7,118.46,118.7,19942.0
2023-05-25 12:50:00,118.71,118.75,118.64,118.69,6042.0,118.71,118.75,118.64,118.69,6042.0
2023-05-25 12:55:00,118.69,118.75,118.01,118.17,33860.0,118.69,118.75,118.01,118.17,33860.0
2023-05-25 13:00:00,118.22,118.4,118.22,118.4,3435.0,118.22,118.4,118.22,118.4,3435.0
2023-05-25 13:05:00,118.44,118.66,118.4,118.57,3816.0,118.44,118.66,118.4,118.57,3816.0
2023-05-25 13:10:00,118.63,118.67,118.54,118.67,5772.0,118.63,118.67,118.54,118.67,5772.0
2023-05-25 13:15:00,118.73,118.73,118.62,118.62,6649.0,118.73,118.73,118.62,118.62,6649.0
2023-05-25 13:20:00,118.64,118.73,118.63,118.72,4270.0,118.64,118.73,118.63,118.72,4270.0
2023-05-25 13:25:00,118.68,118.75,118.48,118.48,8586.0,118.68,118.75,118.48,118.48,8586.0
2023-05-25 13:30:00,118.48,118.56,118.38,118.38,7279.0,118.48,118.56,118.38,118.38,7279.0
2023-05-25 13:35:00,118.43,118.65,118.39,118.56,6468.0,118.43,118.65,118.39,118.56,6468.0
2023-05-25 13:40:00,118.54,118.6,118.48,118.6,6125.0,118.54,118.6,118.48,118.6,6125.0
2023-05-25 13:45:00,118.6,118.6,118.45,118.48,10550.0,118.6,118.6,118.45,118.48,10550.0
2023-05-25 13:50:00,118.53,118.53,118.4,118.42,5069.0,118.53,118.53,118.4,118.42,5069.0
2023-05-25 13:55:00,118.36,118.41,118.33,118.41,4826.0,118.36,118.41,118.33,118.41,4826.0
2023-05-25 14:00:00,118.46,118.61,118.36,118.37,7237.0,118.46,118.61,118.36,118.37,7237.0
2023-05-25 14:05:00,118.32,118.36,118.2,118.25,14741.0,118.32,118.36,118.2,118.25,14741.0
2023-05-25 14:10:00,118.31,118.52,118.31,118.52,4811.0,118.31,118.52,118.31,118.52,4811.0
2023-05-25 14:15:00,118.55,118.7,118.55,118.65,9205.0,118.55,118.7,118.55,118.65,9205.0
2023-05-25 14:20:00,118.66,118.68,118.54,118.58,6742.0,118.66,118.68,118.54,118.58,6742.0
2023-05-25 14:25:00,118.57,118.69,118.53,118.69,6950.0,118.57,118.69,118.53,118.69,6950.0
2023-05-25 14:30:00,118.64,118.67,118.42,118.48,8140.0,118.64,118.67,118.42,118.48,8140.0
2023-05-25 14:35:00,118.5,118.63,118.43,118.62,10018.0,118.5,118.63,118.43,118.62,10018.0
2023-05-25 14:40:00,118.62,118.67,118.5,118.5,16375.0,118.62,118.67,118.5,118.5,16375.0
2023-05-25 14:45:00,118.48,118.56,118.38,118.49,11816.0,118.48,118.56,118.38,118.49,11816.0
2023-05-25 14:50:00,118.53,118.66,118.5,118.61,7513.0,118.53,118.66,118.5,118.61,7513.0
2023-05-25 14:55:00,118.61,118.68,118.55,118.67,10428.0,118.61,118.68,118.55,118.67,10428.0
2023-05-25 15:00:00,118.73,118.89,118.65,118.87,9381.0,118.73,118.89,118.65,118.87,9381.0
2023-05-25 15:05:00,118.88,119.12,118.87,119.11,7504.0,118.88,119.12,118.87,119.11,7504.0
2023-05-25 15:10:00,119.04,119.1,118.93,118.94,7705.0,119.04,119.1,118.93,118.94,7705.0
2023-05-25 15:15:00,118.94,119.01,118.83,118.94,7137.0,118.94,119.01,118.83,118.94,7137.0
2023-05-25 15:20:00,118.93,118.97,118.76,118.76,9195.0,118.93,118.97,118.76,118.76,9195.0
2023-05-25 15:25:00,118.8,119.05,118.79,118.89,11878.0,118.8,119.05,118.79,118.89,11878.0
2023-05-25 15:30:00,118.82,118.96,118.76,118.9,13366.0,118.82,118.96,118.76,118.9,13366.0
2023-05-25 15:35:00,118.84,118.96,118.73,118.95,16038.0,118.84,118.96,118.73,118.95,16038.0
2023-05-25 15:40:00,118.94,118.99,118.74,118.9,65293.0,118.94,118.99,118.74,118.9,65293.0
2023-05-25 15:45:00,118.92,118.95,118.79,118.83,26527.0,118.92,118.95,118.79,118.83,26527.0
2023-05-25 15:50:00,118.78,118.95,118.74,118.87,25544.0,118.78,118.95,118.74,118.87,25544.0
2023-05-25 15:55:00,118.87,119.03,118.63,118.63,75230.0,118.87,119.03,118.63,118.63,75230.0
2023-05-26 09:30:00,122.2,122.23,120.71,120.72,55593.0,122.2,122.23,120.71,120.72,55593.0
2023-05-26 09:35:00,120.74,121.32,120.63,121.32,34673.0,120.74,121.32,120.63,121.32,34673.0
2023-05-26 09:40:00,121.31,121.99,121.29,121.68,37962.0,121.31,121.99,121.29,121.68,37962.0
2023-05-26 09:45:00,121.72,122.1,121.57,121.74,29988.0,121.72,122.1,121.57,121.74,29988.0
2023-05-26 09:50:00,121.84,122.31,121.7,122.28,30533.0,121.84,122.31,121.7,122.28,30533.0
2023-05-26 09:55:00,122.15,122.68,122.15,122.63,46768.0,122.15,122.68,122.15,122.63,46768.0
2023-05-26 10:00:00,122.72,123.19,122.56,122.91,69815.0,122.72,123.19,122.56,122.91,69815.0
2023-05-26 10:05:00,122.83,123.0,122.59,122.96,18368.0,122.83,123.0,122.59,122.96,18368.0
2023-05-26 10:10:00,122.86,122.98,122.73,122.79,20603.0,122.86,122.98,122.73,122.79,20603.0
2023-05-26 10:15:00,122.74,123.74,122.74,123.71,44423.0,122.74,123.74,122.74,123.71,44423.0
2023-05-26 10:20:00,123.73,123.79,123.52,123.76,57403.0,123.73,123.79,123.52,123.76,57403.0
2023-05-26 10:25:00,123.71,124.11,123.55,124.11,29723.0,123.71,124.11,123.55,124.11,29723.0
2023-05-26 10:30:00,124.1,124.43,123.92,124.08,61494.0,124.1,124.43,123.92,124.08,61494.0
2023-05-26 10:35:00,124.12,124.52,124.05,124.5,43801.0,124.12,124.52,124.05,124.5,43801.0
2023-05-26 10:40:00,124.54,125.22,124.43,125.1,76036.0,124.54,125.22,124.43,125.1,76036.0
2023-05-26 10:45:00,125.12,125.5,125.06,125.15,53874.0,125.12,125.5,125.06,125.15,53874.0
2023-05-26 10:50:00,125.16,125.6,125.12,125.53,27404.0,125.16,125.6,125.12,125.53,27404.0
2023-05-26 10:55:00,125.52,125.89,125.34,125.7,35580.0,125.52,125.89,125.34,125.7,35580.0
2023-05-26 11:00:00,125.65,125.92,125.27,125.38,57952.0,125.65,125.92,125.27,125.38,57952.0
2023-05-26 11:05:00,125.35,125.4,125.11,125.31,44330.0,125.35,125.4,125.11,125.31,44330.0
2023-05-26 11:10:00,125.32,125.46,125.22,125.45,25541.0,125.32,125.46,125.22,125.45,25541.0
2023-05-26 11:15:00,125.31,125.57,125.26,125.29,13849.0,125.31,125.57,125.26,125.29,13849.0
2023-05-26 11:20:00,125.29,125.39,125.13,125.25,25959.0,125.29,125.39,125.13,125.25,25959.0
2023-05-26 11:25:00,125.25,125.81,125.15,125.6,37674.0,125.25,125.81,125.15,125.6,37674.0
2023-05-26 11:30:00,125.58,125.74,125.39,125.65,15293.0,125.58,125.74,125.39,125.65,15293.0
2023-05-26 11:35:00,125.67,125.83,125.64,125.71,21953.0,125.67,125.83,125.64,125.71,21953.0
2023-05-26 11:40:00,125.71,125.74,125.35,125.35,22069.0,125.71,125.74,125.35,125.35,22069.0
2023-05-26 11:45:00,125.41,125.5,125.26,125.28,44582.0,125.41,125.5,125.26,125.28,44582.0
2023-05-26 11:50:00,125.23,125.37,125.06,125.37,13195.0,125.23,125.37,125.06,125.37,13195.0
2023-05-26 11:55:00,125.33,125.36,125.1,125.15,9563.0,125.33,125.36,125.1,125.15,9563.0
2023-05-26 12:00:00,125.15,125.49,125.14,125.26,23342.0,125.15,125.49,125.14,125.26,23342.0
2023-05-26 12:05:00,125.28,125.44,125.1,125.19,23619.0,125.28,125.44,125.1,125.19,23619.0
2023-05-26 12:10:00,125.19,125.68,125.16,125.59,30643.0,125.19,125.68,125.16,125.59,30643.0
2023-05-26 12:15:00,125.59,125.62,125.25,125.52,20583.0,125.59,125.62,125.25,125.52,20583.0
2023-05-26 12:20:00,125.54,125.57,125.3,125.5,14096.0,125.54,125.57,125.3,125.5,14096.0
2023-05-26 12:25:00,125.47,125.58,125.28,125.34,12658.0,125.47,125.58,125.28,125.34,12658.0
2023-05-26 12:30:00,125.31,125.36,125.17,125.28,6480.0,125.31,125.36,125.17,125.28,6480.0
2023-05-26 12:35:00,125.28,125.32,125.18,125.18,10740.0,125.28,125.32,125.18,125.18,10740.0
2023-05-26 12:40:00,125.14,125.2,125.05,125.08,6118.0,125.14,125.2,125.05,125.08,6118.0
2023-05-26 12:45:00,125.08,125.4,125.07,125.27,8881.0,125.08,125.4,125.07,125.27,8881.0
2023-05-26 12:50:00,125.27,125.38,125.19,125.32,8050.0,125.27,125.38,125.19,125.32,8050.0
2023-05-26 12:55:00,125.38,125.53,125.35,125.51,11856.0,125.38,125.53,125.35,125.51,11856.0
2023-05-26 13:00:00,125.51,125.59,125.38,125.44,9237.0,125.51,125.59,125.38,125.44,9237.0
2023-05-26 13:05:00,125.47,125.69,125.47,125.62,12850.0,125.47,125.69,125.47,125.62,12850.0
2023-05-26 13:10:00,125.61,125.61,125.42,125.6,6726.0,125.61,125.61,125.42,125.6,6726.0
2023-05-26 13:15:00,125.59,125.63,125.52,125.53,6825.0,125.59,125.63,125.52,125.53,6825.0
2023-05-26 13:20:00,125.51,125.63,125.31,125.61,12644.0,125.51,125.63,125.31,125.61,12644.0
2023-05-26 13:25:00,125.64,125.65,125.45,125.51,4574.0,125.64,125.65,125.45,125.51,4574.0
2023-05-26 13:30:00,125.53,125.54,125.44,125.5,3270.0,125.53,125.54,125.44,125.5,3270.0
2023-05-26 13:35:00,125.54,125.62,125.47,125.48,8898.0,125.54,125.62,125.47,125.48,8898.0
2023-05-26 13:40:00,125.4,125.43,125.2,125.27,13215.0,125.4,125.43,125.2,125.27,13215.0
2023-05-26 13:45:00,125.27,125.45,125.26,125.29,12751.0,125.27,125.45,125.26,125.29,12751.0
2023-05-26 13:50:00,125.3,125.4,125.2,125.27,5681.0,125.3,125.4,125.2,125.27,5681.0
2023-05-26 13:55:00,125.27,125.39,125.21,125.23,15236.0,125.27,125.39,125.21,125.23,15236.0
2023-05-26 14:00:00,125.25,125.34,125.23,125.29,7731.0,125.25,125.34,125.23,125.29,7731.0
2023-05-26 14:05:00,125.3,125.3,125.13,125.14,6415.0,125.3,125.3,125.13,125.14,6415.0
2023-05-26 14:10:00,125.17,125.44,125.17,125.44,9199.0,125.17,125.44,125.17,125.44,9199.0
2023-05-26 14:15:00,125.43,125.45,125.38,125.43,8757.0,125.43,125.45,125.38,125.43,8757.0
2023-05-26 14:20:00,125.43,125.44,125.3,125.44,4255.0,125.43,125.44,125.3,125.44,4255.0
2023-05-26 14:25:00,125.45,125.55,125.37,125.55,4881.0,125.45,125.55,125.37,125.55,4881.0
2023-05-26 14:30:00,125.53,125.62,125.5,125.62,6767.0,125.53,125.62,125.5,125.62,6767.0
2023-05-26 14:35:00,125.64,125.82,125.59,125.76,12442.0,125.64,125.82,125.59,125.76,12442.0
2023-05-26 14:40:00,125.76,125.83,125.72,125.83,10737.0,125.76,125.83,125.72,125.83,10737.0
2023-05-26 14:45:00,125.82,125.88,125.7,125.79,13265.0,125.82,125.88,125.7,125.79,13265.0
2023-05-26 14:50:00,125.8,125.87,125.75,125.85,18002.0,125.8,125.87,125.75,125.85,18002.0
2023-05-26 14:55:00,125.81,125.99,125.81,125.92,17535.0,125.81,125.99,125.81,125.92,17535.0
2023-05-26 15:00:00,125.91,126.17,125.9,126.16,74551.0,125.91,126.17,125.9,126.16,74551.0
2023-05-26 15:05:00,126.18,126.23,126.09,126.13,22453.0,126.18,126.23,126.09,126.13,22453.0
2023-05-26 15:10:00,126.13,126.21,125.95,126.06,21770.0,126.13,126.21,125.95,126.06,21770.0
2023-05-26 15:15:00,126.06,126.16,125.95,126.11,18041.0,126.06,126.16,125.95,126.11,18041.0
2023-05-26 15:20:00,126.11,126.4,126.06,126.25,27919.0,126.11,126.4,126.06,126.25,27919.0
2023-05-26 15:25:00,126.26,126.38,126.18,126.28,21005.0,126.26,126.38,126.18,126.28,21005.0
2023-05-26 15:30:00,126.31,126.31,126.1,126.27,37846.0,126.31,126.31,126.1,126.27,37846.0
2023-05-26 15:35:00,126.26,126.29,125.88,126.07,41152.0,126.26,126.29,125.88,126.07,41152.0
2023-05-26 15:40:00,126.07,126.21,125.9,126.21,42703.0,126.07,126.21,125.9,126.21,42703.0
2023-05-26 15:45:00,126.25,126.25,125.88,125.96,84344.0,126.25,126.25,125.88,125.96,84344.0
2023-05-26 15:50:00,125.95,125.96,125.77,125.91,68235.0,125.95,125.96,125.77,125.91,68235.0
2023-05-26 15:55:00,125.93,126.21,125.83,126.08,131879.0,125.93,126.21,125.83,126.08,131879.0
2023-05-30 09:30:00,125.06,125.86,124.88,125.84,103974.0,125.06,125.86,124.88,125.84,103974.0
2023-05-30 09:35:00,125.84,126.97,125.82,126.73,79259.0,125.84,126.97,125.82,126.73,79259.0
2023-05-30 09:40:00,126.81,127.96,126.8,127.73,75900.0,126.81,127.96,126.8,127.73,75900.0
2023-05-30 09:45:00,127.79,127.79,127.02,127.51,44123.0,127.79,127.79,127.02,127.51,44123.0
2023-05-30 09:50:00,127.42,127.47,126.07,126.11,47308.0,127.42,127.47,126.07,126.11,47308.0
2023-05-30 09:55:00,126.18,126.29,125.15,125.28,60504.0,126.18,126.29,125.15,125.28,60504.0
2023-05-30 10:00:00,125.22,125.48,125.12,125.38,35616.0,125.22,125.48,125.12,125.38,35616.0
2023-05-30 10:05:00,125.34,125.75,125.13,125.48,27302.0,125.34,125.75,125.13,125.48,27302.0
2023-05-30 10:10:00,125.47,125.47,124.92,125.22,30695.0,125.47,125.47,124.92,125.22,30695.0
2023-05-30 10:15:00,125.19,125.19,124.7,124.92,28499.0,125.19,125.19,124.7,124.92,28499.0
2023-05-30 10:20:00,124.92,125.23,124.55,124.74,23255.0,124.92,125.23,124.55,124.74,23255.0
2023-05-30 10:25:00,124.73,124.8,124.25,124.36,18653.0,124.73,124.8,124.25,124.36,18653.0
2023-05-30 10:30:00,124.37,124.56,124.33,124.5,22693.0,124.37,124.56,124.33,124.5,22693.0
2023-05-30 10:35:00,124.44,124.71,124.26,124.34,24038.0,124.44,124.71,124.26,124.34,24038.0
2023-05-30 10:40:00,124.35,124.57,124.09,124.24,18605.0,124.35,124.57,124.09,124.24,18605.0
2023-05-30 10:45:00,124.19,124.38,124.06,124.38,19574.0,124.19,124.38,124.06,124.38,19574.0
2023-05-30 10:50:00,124.36,124.67,124.18,124.23,17491.0,124.36,124.67,124.18,124.23,17491.0
2023-05-30 10:55:00,124.16,124.29,123.76,123.76,27117.0,124.16,124.29,123.76,123.76,27117.0
2023-05-30 11:00:00,123.75,123.95,123.73,123.83,20391.0,123.75,123.95,123.73,123.83,20391.0
2023-05-30 11:05:00,123.86,123.92,123.3,123.31,37445.0,123.86,123.92,123.3,123.31,37445.0
2023-05-30 11:10:00,123.32,123.57,123.15,123.52,22274.0,123.32,123.57,123.15,123.52,22274.0
2023-05-30 11:15:00,123.6,123.85,123.56,123.66,23698.0,123.6,123.85,123.56,123.66,23698.0
2023-05-30 11:20:00,123.68,123.81,123.1,123.18,24013.0,123.68,123.81,123.1,123.18,24013.0
2023-05-30 11:25:00,123.23,123.34,122.84,123.11,83703.0,123.23,123.34,122.84,123.11,83703.0
2023-05-30 11:30:00,123.16,123.34,122.6,122.61,35083.0,123.16,123.34,122.6,122.61,35083.0
2023-05-30 11:35:00,122.64,122.82,122.41,122.72,55092.0,122.64,122.82,122.41,122.72,55092.0
2023-05-30 11:40:00,122.74,122.76,122.01,122.08,37037.0,122.74,122.76,122.01,122.08,37037.0
2023-05-30 11:45:00,122.07,122.15,121.56,121.58,70412.0,122.07,122.15,121.56,121.58,70412.0
2023-05-30 11:50:00,121.64,122.12,121.33,122.12,46437.0,121.64,122.12,121.33,122.12,46437.0
2023-05-30 11:55:00,122.11,122.3,122.0,122.08,31843.0,122.11,122.3,122.0,122.08,31843.0
2023-05-30 12:00:00,122.03,122.1,121.73,122.1,27272.0,122.03,122.1,121.73,122.1,27272.0
2023-05-30 12:05:00,122.16,122.57,122.0,122.47,28459.0,122.16,122.57,122.0,122.47,28459.0
2023-05-30 12:10:00,122.49,122.98,122.46,122.88,24350.0,122.49,122.98,122.46,122.88,24350.0
2023-05-30 12:15:00,122.92,123.02,122.61,122.94,8056.0,122.92,123.02,122.61,122.94,8056.0
2023-05-30 12:20:00,122.94,123.1,122.9,123.01,16498.0,122.94,123.1,122.9,123.01,16498.0
2023-05-30 12:25:00,123.01,123.03,122.72,122.72,12636.0,123.01,123.03,122.72,122.72,12636.0
2023-05-30 12:30:00,122.69,122.85,122.51,122.63,9953.0,122.69,122.85,122.51,122.63,9953.0
2023-05-30 12:35:00,122.59,122.89,122.59,122.8,15119.0,122.59,122.89,122.59,122.8,15119.0
2023-05-30 12:40:00,122.74,122.79,122.5,122.64,12919.0,122.74,122.79,122.5,122.64,12919.0
2023-05-30 12:45:00,122.62,122.74,122.57,122.73,7866.0,122.62,122.74,122.57,122.73,7866.0
2023-05-30 12:50:00,122.76,122.98,122.73,122.98,8519.0,122.76,122.98,122.73,122.98,8519.0
2023-05-30 12:55:00,122.98,123.03,122.76,123.02,9499.0,122.98,123.03,122.76,123.02,9499.0
2023-05-30 13:00:00,123.05,123.23,122.77,122.85,12315.0,123.05,123.23,122.77,122.85,12315.0
2023-05-30 13:05:00,122.9,122.9,122.65,122.73,10316.0,122.9,122.9,122.65,122.73,10316.0
2023-05-30 13:10:00,122.72,122.8,122.6,122.62,9310.0,122.72,122.8,122.6,122.62,9310.0
2023-05-30 13:15:00,122.6,122.94,122.6,122.86,22092.0,122.6,122.94,122.6,122.86,22092.0
2023-05-30 13:20:00,122.86,122.93,122.78,122.84,7474.0,122.86,122.93,122.78,122.84,7474.0
2023-05-30 13:25:00,122.84,122.85,122.64,122.73,9775.0,122.84,122.85,122.64,122.73,9775.0
2023-05-30 13:30:00,122.72,122.86,122.68,122.84,5350.0,122.72,122.86,122.68,122.84,5350.0
2023-05-30 13:35:00,122.77,122.8,122.68,122.68,6658.0,122.77,122.8,122.68,122.68,6658.0
2023-05-30 13:40:00,122.68,122.84,122.68,122.78,9834.0,122.68,122.84,122.68,122.78,9834.0
2023-05-30 13:45:00,122.78,122.82,122.6,122.75,9786.0,122.78,122.82,122.6,122.75,9786.0
2023-05-30 13:50:00,122.75,123.02,122.75,122.98,9058.0,122.75,123.02,122.75,122.98,9058.0
2023-05-30 13:55:00,122.96,122.97,122.71,122.8,9201.0,122.96,122.97,122.71,122.8,9201.0
2023-05-30 14:00:00,122.75,122.8,122.68,122.75,10690.0,122.75,122.8,122.68,122.75,10690.0
2023-05-30 14:05:00,122.75,122.93,122.74,122.83,7243.0,122.75,122.93,122.74,122.83,7243.0
2023-05-30 14:10:00,122.81,122.82,122.72,122.79,8230.0,122.81,122.82,122.72,122.79,8230.0
2023-05-30 14:15:00,122.77,122.82,122.66,122.79,10543.0,122.77,122.82,122.66,122.79,10543.0
2023-05-30 14:20:00,122.78,123.01,122.78,122.84,14999.0,122.78,123.01,122.78,122.84,14999.0
2023-05-30 14:25:00,122.78,122.9,122.78,122.84,3443.0,122.78,122.9,122.78,122.84,3443.0
2023-05-30 14:30:00,122.84,122.97,122.83,122.97,9294.0,122.84,122.97,122.83,122.97,9294.0
2023-05-30 14:35:00,122.97,123.25,122.97,123.14,7983.0,122.97,123.25,122.97,123.14,7983.0
2023-05-30 14:40:00,123.17,123.2,122.98,123.01,12667.0,123.17,123.2,122.98,123.01,12667.0
2023-05-30 14:45:00,123.05,123.19,123.02,123.15,12082.0,123.05,123.19,123.02,123.15,12082.0
2023-05-30 14:50:00,123.13,123.17,123.03,123.1,13446.0,123.13,123.17,123.03,123.1,13446.0
2023-05-30 14:55:00,123.1,123.12,123.0,123.04,11112.0,123.1,123.12,123.0,123.04,11112.0
2023-05-30 15:00:00,123.05,123.22,123.02,123.15,9249.0,123.05,123.22,123.02,123.15,9249.0
2023-05-30 15:05:00,123.14,123.35,123.1,123.35,4617.0,123.14,123.35,123.1,123.35,4617.0
2023-05-30 15:10:00,123.35,123.35,123.05,123.17,8779.0,123.35,123.35,123.05,123.17,8779.0
2023-05-30 15:15:00,123.15,123.35,123.14,123.35,9849.0,123.15,123.35,123.14,123.35,9849.0
2023-05-30 15:20:00,123.34,123.49,123.29,123.3,21856.0,123.34,123.49,123.29,123.3,21856.0
2023-05-30 15:25:00,123.31,123.44,123.31,123.43,9130.0,123.31,123.44,123.31,123.43,9130.0
2023-05-30 15:30:00,123.44,123.6,123.35,123.48,15348.0,123.44,123.6,123.35,123.48,15348.0
2023-05-30 15:35:00,123.48,123.7,123.47,123.59,11193.0,123.48,123.7,123.47,123.59,11193.0
2023-05-30 15:40:00,123.64,123.77,123.54,123.59,27221.0,123.64,123.77,123.54,123.59,27221.0
2023-05-30 15:45:00,123.6,123.87,123.58,123.85,27400.0,123.6,123.87,123.58,123.85,27400.0
2023-05-30 15:50:00,123.85,123.94,123.68,123.72,42855.0,123.85,123.94,123.68,123.72,42855.0
2023-05-30 15:55:00,123.73,123.85,123.47,123.61,123592.0,123.73,123.85,123.47,123.61,123592.0
2023-05-31 09:30:00,121.36,121.58,119.89,119.89,144095.0,121.36,121.58,119.89,119.89,144095.0
2023-05-31 09:35:00,119.86,120.3,119.5,120.3,83862.0,119.86,120.3,119.5,120.3,83862.0
2023-05-31 09:40:00,120.36,121.03,120.29,120.92,63391.0,120.36,121.03,120.29,120.92,63391.0
2023-05-31 09:45:00,120.93,121.54,120.9,121.37,52982.0,120.93,121.54,120.9,121.37,52982.0
2023-05-31 09:50:00,121.3,121.89,121.26,121.5,37976.0,121.3,121.89,121.26,121.5,37976.0
2023-05-31 09:55:00,121.44,121.82,121.2,121.54,27258.0,121.44,121.82,121.2,121.54,27258.0
2023-05-31 10:00:00,121.51,121.51,121.2,121.24,31871.0,121.51,121.51,121.2,121.24,31871.0
2023-05-31 10:05:00,121.22,121.22,119.8,119.9,45379.0,121.22,121.22,119.8,119.9,45379.0
2023-05-31 10:10:00,119.84,120.29,119.6,119.85,31843.0,119.84,120.29,119.6,119.85,31843.0
2023-05-31 10:15:00,119.92,120.12,119.65,119.83,24857.0,119.92,120.12,119.65,119.83,24857.0
2023-05-31 10:20:00,119.82,120.17,119.77,120.09,27486.0,119.82,120.17,119.77,120.09,27486.0
2023-05-31 10:25:00,120.03,120.17,119.83,120.13,20956.0,120.03,120.17,119.83,120.13,20956.0
2023-05-31 10:30:00,120.13,120.52,120.03,120.39,22561.0,120.13,120.52,120.03,120.39,22561.0
2023-05-31 10:35:00,120.45,120.63,120.36,120.51,20567.0,120.45,120.63,120.36,120.51,20567.0
2023-05-31 10:40:00,120.46,120.77,120.29,120.74,20969.0,120.46,120.77,120.29,120.74,20969.0
2023-05-31 10:45:00,120.7,120.7,120.46,120.53,10115.0,120.7,120.7,120.46,120.53,10115.0
2023-05-31 10:50:00,120.56,120.8,120.33,120.36,18777.0,120.56,120.8,120.33,120.36,18777.0
2023-05-31 10:55:00,120.39,120.5,120.2,120.29,13817.0,120.39,120.5,120.2,120.29,13817.0
2023-05-31 11:00:00,120.32,120.5,120.24,120.34,11877.0,120.32,120.5,120.24,120.34,11877.0
2023-05-31 11:05:00,120.3,120.3,119.98,120.13,33456.0,120.3,120.3,119.98,120.13,33456.0
2023-05-31 11:10:00,120.11,120.4,120.11,120.23,12600.0,120.11,120.4,120.11,120.23,12600.0
2023-05-31 11:15:00,120.26,120.39,120.22,120.32,14154.0,120.26,120.39,120.22,120.32,14154.0
2023-05-31 11:20:00,120.3,120.5,120.21,120.26,17141.0,120.3,120.5,120.21,120.26,17141.0
2023-05-31 11:25:00,120.26,120.26,119.97,119.99,32351.0,120.26,120.26,119.97,119.99,32351.0
2023-05-31 11:30:00,119.98,120.07,119.95,120.01,38104.0,119.98,120.07,119.95,120.01,38104.0
2023-05-31 11:35:00,120.01,120.09,119.98,120.03,22193.0,120.01,120.09,119.98,120.03,22193.0
2023-05-31 11:40:00,120.02,120.06,119.81,119.97,27768.0,120.02,120.06,119.81,119.97,27768.0
2023-05-31 11:45:00,119.97,120.04,119.67,119.98,38880.0,119.97,120.04,119.67,119.98,38880.0
2023-05-31 11:50:00,120.0,120.63,119.98,120.57,16777.0,120.0,120.63,119.98,120.57,16777.0
2023-05-31 11:55:00,120.6,120.64,120.43,120.63,12633.0,120.6,120.64,120.43,120.63,12633.0
2023-05-31 12:00:00,120.63,121.12,120.63,121.12,17480.0,120.63,121.12,120.63,121.12,17480.0
2023-05-31 12:05:00,121.19,121.35,121.0,121.35,12568.0,121.19,121.35,121.0,121.35,12568.0
2023-05-31 12:10:00,121.3,121.5,121.3,121.33,9446.0,121.3,121.5,121.3,121.33,9446.0
2023-05-31 12:15:00,121.33,121.4,121.19,121.36,8476.0,121.33,121.4,121.19,121.36,8476.0
2023-05-31 12:20:00,121.38,121.5,121.35,121.38,10583.0,121.38,121.5,121.35,121.38,10583.0
2023-05-31 12:25:00,121.35,121.38,121.1,121.16,7171.0,121.35,121.38,121.1,121.16,7171.0
2023-05-31 12:30:00,121.13,121.4,121.13,121.33,6815.0,121.13,121.4,121.13,121.33,6815.0
2023-05-31 12:35:00,121.35,121.45,121.32,121.39,4204.0,121.35,121.45,121.32,121.39,4204.0
2023-05-31 12:40:00,121.44,121.86,121.43,121.83,9318.0,121.44,121.86,121.43,121.83,9318.0
2023-05-31 12:45:00,121.86,122.08,121.82,122.05,23277.0,121.86,122.08,121.82,122.05,23277.0
2023-05-31 12:50:00,122.01,122.06,121.59,121.59,16873.0,122.01,122.06,121.59,121.59,16873.0
2023-05-31 12:55:00,121.61,121.65,121.56,121.59,3961.0,121.61,121.65,121.56,121.59,3961.0
2023-05-31 13:00:00,121.63,121.75,121.63,121.71,4898.0,121.63,121.75,121.63,121.71,4898.0
2023-05-31 13:05:00,121.72,121.79,121.52,121.54,6809.0,121.72,121.79,121.52,121.54,6809.0
2023-05-31 13:10:00,121.55,121.66,121.5,121.5,5963.0,121.55,121.66,121.5,121.5,5963.0
2023-05-31 13:15:00,121.52,121.55,121.43,121.49,9299.0,121.52,121.55,121.43,121.49,9299.0
2023-05-31 13:20:00,121.48,121.83,121.32,121.8,7304.0,121.48,121.83,121.32,121.8,7304.0
2023-05-31 13:25:00,121.82,121.97,121.8,121.96,7087.0,121.82,121.97,121.8,121.96,7087.0
2023-05-31 13:30:00,121.96,121.96,121.88,121.91,8326.0,121.96,121.96,121.88,121.91,8326.0
2023-05-31 13:35:00,121.89,121.99,121.86,121.97,9383.0,121.89,121.99,121.86,121.97,9383.0
2023-05-31 13:40:00,122.03,122.05,121.92,121.92,11387.0,122.03,122.05,121.92,121.92,11387.0
2023-05-31 13:45:00,121.9,122.05,121.7,121.96,13765.0,121.9,122.05,121.7,121.96,13765.0
2023-05-31 13:50:00,121.95,122.3,121.95,122.26,10295.0,121.95,122.3,121.95,122.26,10295.0
2023-05-31 13:55:00,122.28,122.64,122.27,122.6,17961.0,122.28,122.64,122.27,122.6,17961.0
2023-05-31 14:00:00,122.6,122.66,122.44,122.6,23377.0,122.6,122.66,122.44,122.6,23377.0
2023-05-31 14:05:00,122.61,122.63,122.42,122.45,10959.0,122.61,122.63,122.42,122.45,10959.0
2023-05-31 14:10:00,122.39,122.39,122.2,122.22,4035.0,122.39,122.39,122.2,122.22,4035.0
2023-05-31 14:15:00,122.25,122.41,122.22,122.41,12049.0,122.25,122.41,122.22,122.41,12049.0
2023-05-31 14:20:00,122.41,122.6,122.36,122.6,15756.0,122.41,122.6,122.36,122.6,15756.0
2023-05-31 14:25:00,122.62,122.7,122.56,122.6,22225.0,122.62,122.7,122.56,122.6,22225.0
2023-05-31 14:30:00,122.61,122.63,122.35,122.42,10480.0,122.61,122.63,122.35,122.42,10480.0
2023-05-31 14:35:00,122.41,122.68,122.4,122.57,12173.0,122.41,122.68,122.4,122.57,12173.0
2023-05-31 14:40:00,122.61,122.69,122.51,122.67,6905.0,122.61,122.69,122.51,122.67,6905.0
2023-05-31 14:45:00,122.67,122.78,122.57,122.76,14837.0,122.67,122.78,122.57,122.76,14837.0
2023-05-31 14:50:00,122.78,122.83,122.59,122.82,18440.0,122.78,122.83,122.59,122.82,18440.0
2023-05-31 14:55:00,122.82,123.11,122.79,123.09,22508.0,122.82,123.11,122.79,123.09,22508.0
2023-05-31 15:00:00,123.09,123.18,122.77,122.77,23650.0,123.09,123.18,122.77,122.77,23650.0
2023-05-31 15:05:00,122.73,122.88,122.61,122.65,11721.0,122.73,122.88,122.61,122.65,11721.0
2023-05-31 15:10:00,122.64,122.97,122.61,122.95,16700.0,122.64,122.97,122.61,122.95,16700.0
2023-05-31 15:15:00,122.95,123.07,122.92,123.03,19992.0,122.95,123.07,122.92,123.03,19992.0
2023-05-31 15:20:00,123.02,123.14,122.98,123.08,21903.0,123.02,123.14,122.98,123.08,21903.0
2023-05-31 15:25:00,123.06,123.16,123.02,123.03,14839.0,123.06,123.16,123.02,123.03,14839.0
2023-05-31 15:30:00,123.03,123.06,122.85,123.01,19801.0,123.03,123.06,122.85,123.01,19801.0
2023-05-31 15:35:00,123.03,123.24,122.92,123.2,21865.0,123.03,123.24,122.92,123.2,21865.0
2023-05-31 15:40:00,123.21,123.34,122.98,122.98,32539.0,123.21,123.34,122.98,122.98,32539.0
2023-05-31 15:45:00,122.97,123.04,122.81,123.0,27295.0,122.97,123.04,122.81,123.0,27295.0
2023-05-31 15:50:00,123.02,123.14,122.75,122.85,48907.0,123.02,123.14,122.75,122.85,48907.0
2023-05-31 15:55:00,122.88,123.01,122.69,122.84,102936.0,122.88,123.01,122.69,122.84,102936.0
2023-06-01 09:30:00,124.69,126.71,124.64,126.44,90375.0,124.69,126.71,124.64,126.44,90375.0
2023-06-01 09:35:00,126.32,126.95,125.98,126.03,52926.0,126.32,126.95,125.98,126.03,52926.0
2023-06-01 09:40:00,126.09,126.73,125.98,126.27,27003.0,126.09,126.73,125.98,126.27,27003.0
2023-06-01 09:45:00,126.3,126.72,126.07,126.56,22725.0,126.3,126.72,126.07,126.56,22725.0
2023-06-01 09:50:00,126.56,127.85,126.44,127.84,69275.0,126.56,127.85,126.44,127.84,69275.0
2023-06-01 09:55:00,127.85,128.09,127.58,127.71,41095.0,127.85,128.09,127.58,127.71,41095.0
2023-06-01 10:00:00,127.75,128.39,127.73,128.13,47305.0,127.75,128.39,127.73,128.13,47305.0
2023-06-01 10:05:00,128.13,128.23,127.69,127.85,34537.0,128.13,128.23,127.69,127.85,34537.0
2023-06-01 10:10:00,127.85,128.07,127.68,127.89,23289.0,127.85,128.07,127.68,127.89,23289.0
2023-06-01 10:15:00,127.82,127.92,127.66,127.7,18843.0,127.82,127.92,127.66,127.7,18843.0
2023-06-01 10:20:00,127.71,127.99,127.55,127.97,12705.0,127.71,127.99,127.55,127.97,12705.0
2023-06-01 10:25:00,127.94,128.58,127.89,128.56,42074.0,127.94,128.58,127.89,128.56,42074.0
2023-06-01 10:30:00,128.59,128.91,128.54,128.87,37643.0,128.59,128.91,128.54,128.87,37643.0
2023-06-01 10:35:00,128.83,129.52,128.67,129.47,42956.0,128.83,129.52,128.67,129.47,42956.0
2023-06-01 10:40:00,129.47,130.38,129.43,130.24,92993.0,129.47,130.38,129.43,130.24,92993.0
2023-06-01 10:45:00,130.27,130.44,129.99,130.14,71607.0,130.27,130.44,129.99,130.14,71607.0
2023-06-01 10:50:00,130.13,131.15,130.02,131.15,55592.0,130.13,131.15,130.02,131.15,55592.0
2023-06-01 10:55:00,131.0,131.29,130.78,131.17,51445.0,131.0,131.29,130.78,131.17,51445.0
2023-06-01 11:00:00,131.12,131.39,131.02,131.22,35738.0,131.12,131.39,131.02,131.22,35738.0
2023-06-01 11:05:00,131.14,131.19,130.37,130.55,43467.0,131.14,131.19,130.37,130.55,43467.0
2023-06-01 11:10:00,130.46,130.8,130.35,130.58,40285.0,130.46,130.8,130.35,130.58,40285.0
2023-06-01 11:15:00,130.65,131.15,130.65,130.94,26314.0,130.65,131.15,130.65,130.94,26314.0
2023-06-01 11:20:00,130.91,131.0,130.61,130.86,17474.0,130.91,131.0,130.61,130.86,17474.0
2023-06-01 11:25:00,130.89,131.24,130.66,130.66,38882.0,130.89,131.24,130.66,130.66,38882.0
2023-06-01 11:30:00,130.72,131.5,130.53,131.43,53115.0,130.72,131.5,130.53,131.43,53115.0
2023-06-01 11:35:00,131.48,131.62,131.22,131.59,25897.0,131.48,131.62,131.22,131.59,25897.0
2023-06-01 11:40:00,131.63,132.42,131.56,132.28,39324.0,131.63,132.42,131.56,132.28,39324.0
2023-06-01 11:45:00,132.29,132.41,132.08,132.22,24018.0,132.29,132.41,132.08,132.22,24018.0
2023-06-01 11:50:00,132.11,132.45,132.11,132.43,22013.0,132.11,132.45,132.11,132.43,22013.0
2023-06-01 11:55:00,132.42,132.63,132.26,132.45,22106.0,132.42,132.63,132.26,132.45,22106.0
2023-06-01 12:00:00,132.6,132.67,132.06,132.12,29888.0,132.6,132.67,132.06,132.12,29888.0
2023-06-01 12:05:00,132.12,132.37,132.0,132.11,18498.0,132.12,132.37,132.0,132.11,18498.0
2023-06-01 12:10:00,132.07,132.5,131.88,132.4,28757.0,132.07,132.5,131.88,132.4,28757.0
2023-06-01 12:15:00,132.4,132.59,132.23,132.44,31550.0,132.4,132.59,132.23,132.44,31550.0
2023-06-01 12:20:00,132.42,132.75,132.42,132.56,15355.0,132.42,132.75,132.42,132.56,15355.0
2023-06-01 12:25:00,132.51,132.59,132.32,132.36,17318.0,132.51,132.59,132.32,132.36,17318.0
2023-06-01 12:30:00,132.37,132.51,132.23,132.43,17438.0,132.37,132.51,132.23,132.43,17438.0
2023-06-01 12:35:00,132.38,132.85,132.29,132.85,29689.0,132.38,132.85,132.29,132.85,29689.0
2023-06-01 12:40:00,132.81,132.83,132.01,132.01,25748.0,132.81,132.83,132.01,132.01,25748.0
2023-06-01 12:45:00,132.09,132.73,131.93,132.69,26285.0,132.09,132.73,131.93,132.69,26285.0
2023-06-01 12:50:00,132.77,132.87,132.57,132.63,14737.0,132.77,132.87,132.57,132.63,14737.0
2023-06-01 12:55:00,132.64,132.84,132.3,132.31,14803.0,132.64,132.84,132.3,132.31,14803.0
2023-06-01 13:00:00,132.36,132.56,132.3,132.5,14010.0,132.36,132.56,132.3,132.5,14010.0
2023-06-01 13:05:00,132.5,132.53,132.12,132.12,10308.0,132.5,132.53,132.12,132.12,10308.0
2023-06-01 13:10:00,132.17,132.55,132.02,132.43,23361.0,132.17,132.55,132.02,132.43,23361.0
2023-06-01 13:15:00,132.45,132.59,132.39,132.47,6738.0,132.45,132.59,132.39,132.47,6738.0
2023-06-01 13:20:00,132.47,132.6,132.2,132.38,19779.0,132.47,132.6,132.2,132.38,19779.0
2023-06-01 13:25:00,132.38,132.45,132.2,132.44,7643.0,132.38,132.45,132.2,132.44,7643.0
2023-06-01 13:30:00,132.38,132.57,132.22,132.46,13470.0,132.38,132.57,132.22,132.46,13470.0
2023-06-01 13:35:00,132.44,132.56,132.36,132.49,6200.0,132.44,132.56,132.36,132.49,6200.0
2023-06-01 13:40:00,132.5,132.66,132.46,132.49,10084.0,132.5,132.66,132.46,132.49,10084.0
2023-06-01 13:45:00,132.46,132.55,132.29,132.5,10926.0,132.46,132.55,132.29,132.5,10926.0
2023-06-01 13:50:00,132.46,132.59,132.32,132.32,9492.0,132.46,132.59,132.32,132.32,9492.0
2023-06-01 13:55:00,132.37,132.37,132.14,132.14,10192.0,132.37,132.37,132.14,132.14,10192.0
2023-06-01 14:00:00,132.16,132.42,132.15,132.42,7543.0,132.16,132.42,132.15,132.42,7543.0
2023-06-01 14:05:00,132.39,132.43,132.23,132.43,7843.0,132.39,132.43,132.23,132.43,7843.0
2023-06-01 14:10:00,132.42,132.67,132.39,132.65,11501.0,132.42,132.67,132.39,132.65,11501.0
2023-06-01 14:15:00,132.67,132.68,132.27,132.27,8154.0,132.67,132.68,132.27,132.27,8154.0
2023-06-01 14:20:00,132.28,132.5,132.28,132.4,10255.0,132.28,132.5,132.28,132.4,10255.0
2023-06-01 14:25:00,132.45,132.48,132.3,132.33,13791.0,132.45,132.48,132.3,132.33,13791.0
2023-06-01 14:30:00,132.33,132.36,132.08,132.13,11894.0,132.33,132.36,132.08,132.13,11894.0
2023-06-01 14:35:00,132.11,132.15,131.84,131.91,43090.0,132.11,132.15,131.84,131.91,43090.0
2023-06-01 14:40:00,131.93,132.1,131.59,131.62,10493.0,131.93,132.1,131.59,131.62,10493.0
2023-06-01 14:45:00,131.6,131.65,131.27,131.32,32011.0,131.6,131.65,131.27,131.32,32011.0
2023-06-01 14:50:00,131.32,131.5,131.27,131.4,20051.0,131.32,131.5,131.27,131.4,20051.0
2023-06-01 14:55:00,131.41,131.43,131.04,131.04,18883.0,131.41,131.43,131.04,131.04,18883.0
2023-06-01 15:00:00,131.03,131.23,130.95,131.15,20790.0,131.03,131.23,130.95,131.15,20790.0
2023-06-01 15:05:00,131.2,131.26,131.0,131.0,21417.0,131.2,131.26,131.0,131.0,21417.0
2023-06-01 15:10:00,131.02,131.34,130.96,131.21,23579.0,131.02,131.34,130.96,131.21,23579.0
2023-06-01 15:15:00,131.25,131.31,131.07,131.19,18373.0,131.25,131.31,131.07,131.19,18373.0
2023-06-01 15:20:00,131.15,131.38,131.14,131.19,27075.0,131.15,131.38,131.14,131.19,27075.0
2023-06-01 15:25:00,131.2,131.23,130.79,130.82,14301.0,131.2,131.23,130.79,130.82,14301.0
2023-06-01 15:30:00,130.81,130.81,130.3,130.36,36414.0,130.81,130.81,130.3,130.36,36414.0
2023-06-01 15:35:00,130.32,130.76,130.25,130.62,29871.0,130.32,130.76,130.25,130.62,29871.0
2023-06-01 15:40:00,130.59,130.62,130.35,130.38,28639.0,130.59,130.62,130.35,130.38,28639.0
2023-06-01 15:45:00,130.42,130.88,130.41,130.66,51678.0,130.42,130.88,130.41,130.66,51678.0
2023-06-01 15:50:00,130.65,130.8,130.5,130.69,65128.0,130.65,130.8,130.5,130.69,65128.0
2023-06-01 15:55:00,130.69,130.83,130.49,130.82,99570.0,130.69,130.83,130.49,130.82,99570.0
2023-06-02 09:30:00,134.16,134.64,133.77,134.6,99685.0,134.16,134.64,133.77,134.6,99685.0
2023-06-02 09:35:00,134.56,134.82,133.57,133.72,78488.0,134.56,134.82,133.57,133.72,78488.0
2023-06-02 09:40:00,133.51,133.97,132.52,132.94,90980.0,133.51,133.97,132.52,132.94,90980.0
2023-06-02 09:45:00,132.94,133.21,132.17,132.51,59136.0,132.94,133.21,132.17,132.51,59136.0
2023-06-02 09:50:00,132.52,133.99,132.52,133.96,44321.0,132.52,133.99,132.52,133.96,44321.0
2023-06-02 09:55:00,133.95,134.23,133.49,134.12,52643.0,133.95,134.23,133.49,134.12,52643.0
2023-06-02 10:00:00,134.14,134.7,133.91,134.47,58058.0,134.14,134.7,133.91,134.47,58058.0
2023-06-02 10:05:00,134.43,134.43,133.5,133.5,44072.0,134.43,134.43,133.5,133.5,44072.0
2023-06-02 10:10:00,133.48,134.0,133.31,133.84,49057.0,133.48,134.0,133.31,133.84,49057.0
2023-06-02 10:15:00,133.86,134.03,133.48,133.9,19578.0,133.86,134.03,133.48,133.9,19578.0
2023-06-02 10:20:00,133.96,134.26,133.82,134.07,21792.0,133.96,134.26,133.82,134.07,21792.0
2023-06-02 10:25:00,134.1,134.81,134.0,134.73,21441.0,134.1,134.81,134.0,134.73,21441.0
2023-06-02 10:30:00,134.74,134.76,134.3,134.4,21325.0,134.74,134.76,134.3,134.4,21325.0
2023-06-02 10:35:00,134.29,134.45,134.02,134.3,25653.0,134.29,134.45,134.02,134.3,25653.0
2023-06-02 10:40:00,134.34,134.69,134.33,134.63,7840.0,134.34,134.69,134.33,134.63,7840.0
2023-06-02 10:45:00,134.6,134.64,134.2,134.21,19684.0,134.6,134.64,134.2,134.21,19684.0
2023-06-02 10:50:00,134.26,134.45,134.03,134.36,41800.0,134.26,134.45,134.03,134.36,41800.0
2023-06-02 10:55:00,134.4,134.87,134.06,134.87,62246.0,134.4,134.87,134.06,134.87,62246.0
2023-06-02 11:00:00,134.88,135.08,134.18,134.18,48553.0,134.88,135.08,134.18,134.18,48553.0
2023-06-02 11:05:00,134.18,134.28,133.7,133.74,13526.0,134.18,134.28,133.7,133.74,13526.0
2023-06-02 11:10:00,133.81,133.97,133.63,133.77,14646.0,133.81,133.97,133.63,133.77,14646.0
2023-06-02 11:15:00,133.77,134.19,133.75,134.0,11537.0,133.77,134.19,133.75,134.0,11537.0
2023-06-02 11:20:00,134.12,134.18,133.93,134.06,2711.0,134.12,134.18,133.93,134.06,2711.0
2023-06-02 11:25:00,134.09,134.26,134.03,134.2,9395.0,134.09,134.26,134.03,134.2,9395.0
2023-06-02 11:30:00,134.24,134.3,134.06,134.07,9496.0,134.24,134.3,134.06,134.07,9496.0
2023-06-02 11:35:00,134.06,134.35,134.06,134.23,8262.0,134.06,134.35,134.06,134.23,8262.0
2023-06-02 11:40:00,134.2,134.58,134.18,134.57,8808.0,134.2,134.58,134.18,134.57,8808.0
2023-06-02 11:45:00,134.52,134.55,134.27,134.39,15153.0,134.52,134.55,134.27,134.39,15153.0
2023-06-02 11:50:00,134.34,134.53,134.1,134.53,13846.0,134.34,134.53,134.1,134.53,13846.0
2023-06-02 11:55:00,134.61,134.73,134.42,134.42,6520.0,134.61,134.73,134.42,134.42,6520.0
2023-06-02 12:00:00,134.47,134.95,134.41,134.95,14504.0,134.47,134.95,134.41,134.95,14504.0
2023-06-02 12:05:00,134.99,135.2,134.93,135.13,23634.0,134.99,135.2,134.93,135.13,23634.0
2023-06-02 12:10:00,135.12,135.23,134.95,135.03,18391.0,135.12,135.23,134.95,135.03,18391.0
2023-06-02 12:15:00,134.94,134.97,134.46,134.46,7049.0,134.94,134.97,134.46,134.46,7049.0
2023-06-02 12:20:00,134.46,134.63,134.28,134.58,14662.0,134.46,134.63,134.28,134.58,14662.0
2023-06-02 12:25:00,134.69,134.69,134.42,134.57,4658.0,134.69,134.69,134.42,134.57,4658.0
2023-06-02 12:30:00,134.59,134.67,134.54,134.62,2246.0,134.59,134.67,134.54,134.62,2246.0
2023-06-02 12:35:00,134.64,134.87,134.63,134.67,5747.0,134.64,134.87,134.63,134.67,5747.0
2023-06-02 12:40:00,134.76,134.89,134.56,134.64,10215.0,134.76,134.89,134.56,134.64,10215.0
2023-06-02 12:45:00,134.64,134.8,134.62,134.62,16414.0,134.64,134.8,134.62,134.62,16414.0
2023-06-02 12:50:00,134.63,134.74,134.63,134.73,4720.0,134.63,134.74,134.63,134.73,4720.0
2023-06-02 12:55:00,134.72,134.8,134.67,134.79,11133.0,134.72,134.8,134.67,134.79,11133.0
2023-06-02 13:00:00,134.81,134.91,134.77,134.84,9712.0,134.81,134.91,134.77,134.84,9712.0
2023-06-02 13:05:00,134.79,134.87,134.62,134.87,6279.0,134.79,134.87,134.62,134.87,6279.0
2023-06-02 13:10:00,134.89,134.92,134.73,134.79,11159.0,134.89,134.92,134.73,134.79,11159.0
2023-06-02 13:15:00,134.84,134.86,134.66,134.85,6615.0,134.84,134.86,134.66,134.85,6615.0
2023-06-02 13:20:00,134.84,134.98,134.8,134.94,5762.0,134.84,134.98,134.8,134.94,5762.0
2023-06-02 13:25:00,134.94,135.24,134.87,135.24,7210.0,134.94,135.24,134.87,135.24,7210.0
2023-06-02 13:30:00,135.24,135.4,135.04,135.36,16384.0,135.24,135.4,135.04,135.36,16384.0
2023-06-02 13:35:00,135.33,135.4,135.26,135.36,11455.0,135.33,135.4,135.26,135.36,11455.0
2023-06-02 13:40:00,135.36,135.42,134.82,134.85,25469.0,135.36,135.42,134.82,134.85,25469.0
2023-06-02 13:45:00,134.88,135.15,134.77,135.13,9358.0,134.88,135.15,134.77,135.13,9358.0
2023-06-02 13:50:00,135.09,135.2,135.03,135.12,13518.0,135.09,135.2,135.03,135.12,13518.0
2023-06-02 13:55:00,135.2,135.28,135.05,135.23,11905.0,135.2,135.28,135.05,135.23,11905.0
2023-06-02 14:00:00,135.24,135.39,135.2,135.33,12847.0,135.24,135.39,135.2,135.33,12847.0
2023-06-02 14:05:00,135.35,135.39,135.2,135.22,12220.0,135.35,135.39,135.2,135.22,12220.0
2023-06-02 14:10:00,135.21,135.32,135.1,135.3,8073.0,135.21,135.32,135.1,135.3,8073.0
2023-06-02 14:15:00,135.29,135.31,135.08,135.17,21754.0,135.29,135.31,135.08,135.17,21754.0
2023-06-02 14:20:00,135.13,135.3,135.02,135.29,19736.0,135.13,135.3,135.02,135.29,19736.0
2023-06-02 14:25:00,135.25,135.3,135.16,135.22,17198.0,135.25,135.3,135.16,135.22,17198.0
2023-06-02 14:30:00,135.21,135.45,135.12,135.34,22523.0,135.21,135.45,135.12,135.34,22523.0
2023-06-02 14:35:00,135.34,135.34,134.61,134.61,6323.0,135.34,135.34,134.61,134.61,6323.0
2023-06-02 14:40:00,134.61,134.76,134.5,134.55,24955.0,134.61,134.76,134.5,134.55,24955.0
2023-06-02 14:45:00,134.58,134.88,134.58,134.68,4812.0,134.58,134.88,134.58,134.68,4812.0
2023-06-02 14:50:00,134.71,134.72,134.45,134.45,8007.0,134.71,134.72,134.45,134.45,8007.0
2023-06-02 14:55:00,134.49,134.57,134.28,134.31,13371.0,134.49,134.57,134.28,134.31,13371.0
2023-06-02 15:00:00,134.27,134.3,134.15,134.16,7925.0,134.27,134.3,134.15,134.16,7925.0
2023-06-02 15:05:00,134.14,134.14,133.89,133.92,18025.0,134.14,134.14,133.89,133.92,18025.0
2023-06-02 15:10:00,133.9,133.92,133.75,133.81,15334.0,133.9,133.92,133.75,133.81,15334.0
2023-06-02 15:15:00,133.78,134.12,133.74,134.11,15956.0,133.78,134.12,133.74,134.11,15956.0
2023-06-02 15:20:00,134.11,134.18,134.03,134.11,9972.0,134.11,134.18,134.03,134.11,9972.0
2023-06-02 15:25:00,134.11,134.11,133.74,133.74,20551.0,134.11,134.11,133.74,133.74,20551.0
2023-06-02 15:30:00,133.75,133.83,133.39,133.83,26379.0,133.75,133.83,133.39,133.83,26379.0
2023-06-02 15:35:00,133.77,133.85,133.69,133.71,12119.0,133.77,133.85,133.69,133.71,12119.0
2023-06-02 15:40:00,133.72,133.86,133.62,133.65,19078.0,133.72,133.86,133.62,133.65,19078.0
2023-06-02 15:45:00,133.65,133.75,133.53,133.74,22286.0,133.65,133.75,133.53,133.74,22286.0
2023-06-02 15:50:00,133.72,133.82,133.53,133.64,42506.0,133.72,133.82,133.53,133.64,42506.0
2023-06-02 15:55:00,133.63,133.66,133.41,133.44,71559.0,133.63,133.66,133.41,133.44,71559.0
2023-06-05 09:30:00,131.76,132.05,130.8,131.34,79976.0,131.76,132.05,130.8,131.34,79976.0
2023-06-05 09:35:00,131.49,131.49,130.88,131.36,23468.0,131.49,131.49,130.88,131.36,23468.0
2023-06-05 09:40:00,131.25,131.66,131.09,131.56,22448.0,131.25,131.66,131.09,131.56,22448.0
2023-06-05 09:45:00,131.56,131.66,131.05,131.4,21652.0,131.56,131.66,131.05,131.4,21652.0
2023-06-05 09:50:00,131.4,131.4,130.6,130.7,36566.0,131.4,131.4,130.6,130.7,36566.0
2023-06-05 09:55:00,130.6,130.82,130.51,130.59,14767.0,130.6,130.82,130.51,130.59,14767.0
2023-06-05 10:00:00,130.67,131.14,130.5,131.08,29247.0,130.67,131.14,130.5,131.08,29247.0
2023-06-05 10:05:00,131.08,131.83,131.04,131.46,27708.0,131.08,131.83,131.04,131.46,27708.0
2023-06-05 10:10:00,131.41,131.47,130.86,130.9,21101.0,131.41,131.47,130.86,130.9,21101.0
2023-06-05 10:15:00,130.99,130.99,130.57,130.83,23163.0,130.99,130.99,130.57,130.83,23163.0
2023-06-05 10:20:00,130.81,131.37,130.79,130.92,8310.0,130.81,131.37,130.79,130.92,8310.0
2023-06-05 10:25:00,130.99,131.28,130.96,131.24,7944.0,130.99,131.28,130.96,131.24,7944.0
2023-06-05 10:30:00,131.23,131.23,130.89,131.18,18384.0,131.23,131.23,130.89,131.18,18384.0
2023-06-05 10:35:00,131.08,131.59,131.0,131.53,10545.0,131.08,131.59,131.0,131.53,10545.0
2023-06-05 10:40:00,131.56,131.88,131.56,131.77,9793.0,131.56,131.88,131.56,131.77,9793.0
2023-06-05 10:45:00,131.65,131.89,131.6,131.89,5399.0,131.65,131.89,131.6,131.89,5399.0
2023-06-05 10:50:00,131.85,131.85,131.34,131.5,9367.0,131.85,131.85,131.34,131.5,9367.0
2023-06-05 10:55:00,131.47,131.53,131.14,131.14,17381.0,131.47,131.53,131.14,131.14,17381.0
2023-06-05 11:00:00,131.24,131.56,131.24,131.49,9703.0,131.24,131.56,131.24,131.49,9703.0
2023-06-05 11:05:00,131.49,131.49,131.19,131.24,17705.0,131.49,131.49,131.19,131.24,17705.0
2023-06-05 11:10:00,131.22,131.23,130.97,130.98,12691.0,131.22,131.23,130.97,130.98,12691.0
2023-06-05 11:15:00,131.02,131.17,130.98,131.07,8578.0,131.02,131.17,130.98,131.07,8578.0
2023-06-05 11:20:00,131.07,131.3,131.07,131.13,12789.0,131.07,131.3,131.07,131.13,12789.0
2023-06-05 11:25:00,131.14,131.29,131.12,131.2,11170.0,131.14,131.29,131.12,131.2,11170.0
2023-06-05 11:30:00,131.18,131.47,131.15,131.22,10389.0,131.18,131.47,131.15,131.22,10389.0
2023-06-05 11:35:00,131.24,131.24,130.89,130.9,5912.0,131.24,131.24,130.89,130.9,5912.0
2023-06-05 11:40:00,130.89,131.12,130.79,131.02,13209.0,130.89,131.12,130.79,131.02,13209.0
2023-06-05 11:45:00,131.05,131.36,131.05,131.36,3589.0,131.05,131.36,131.05,131.36,3589.0
2023-06-05 11:50:00,131.48,131.48,131.16,131.29,6632.0,131.48,131.48,131.16,131.29,6632.0
2023-06-05 11:55:00,131.25,131.44,131.14,131.24,8970.0,131.25,131.44,131.14,131.24,8970.0
2023-06-05 12:00:00,131.27,131.35,131.16,131.21,5751.0,131.27,131.35,131.16,131.21,5751.0
2023-06-05 12:05:00,131.27,131.48,131.26,131.43,4684.0,131.27,131.48,131.26,131.43,4684.0
2023-06-05 12:10:00,131.5,131.75,131.45,131.75,9531.0,131.5,131.75,131.45,131.75,9531.0
2023-06-05 12:15:00,131.8,131.92,131.72,131.86,12596.0,131.8,131.92,131.72,131.86,12596.0
2023-06-05 12:20:00,131.87,131.94,131.62,131.62,6849.0,131.87,131.94,131.62,131.62,6849.0
2023-06-05 12:25:00,131.52,131.79,131.52,131.74,3737.0,131.52,131.79,131.52,131.74,3737.0
2023-06-05 12:30:00,131.78,131.94,131.74,131.82,7972.0,131.78,131.94,131.74,131.82,7972.0
2023-06-05 12:35:00,131.77,131.93,131.77,131.91,4466.0,131.77,131.93,131.77,131.91,4466.0
2023-06-05 12:40:00,131.9,132.22,131.9,132.22,22132.0,131.9,132.22,131.9,132.22,22132.0
2023-06-05 12:45:00,132.17,132.5,132.09,132.32,26403.0,132.17,132.5,132.09,132.32,26403.0
2023-06-05 12:50:00,132.29,132.45,132.29,132.45,8929.0,132.29,132.45,132.29,132.45,8929.0
2023-06-05 12:55:00,132.42,132.65,132.41,132.59,18636.0,132.42,132.65,132.41,132.59,18636.0
2023-06-05 13:00:00,132.59,132.65,132.51,132.51,5273.0,132.59,132.65,132.51,132.51,5273.0
2023-06-05 13:05:00,132.5,132.65,132.42,132.6,6075.0,132.5,132.65,132.42,132.6,6075.0
2023-06-05 13:10:00,132.63,132.65,132.56,132.58,5563.0,132.63,132.65,132.56,132.58,5563.0
2023-06-05 13:15:00,132.56,132.61,132.52,132.6,6044.0,132.56,132.61,132.52,132.6,6044.0
2023-06-05 13:20:00,132.62,132.65,132.55,132.64,11179.0,132.62,132.65,132.55,132.64,11179.0
2023-06-05 13:25:00,132.61,132.63,132.39,132.45,6704.0,132.61,132.63,132.39,132.45,6704.0
2023-06-05 13:30:00,132.43,132.45,132.23,132.31,14888.0,132.43,132.45,132.23,132.31,14888.0
2023-06-05 13:35:00,132.27,132.33,132.11,132.22,8995.0,132.27,132.33,132.11,132.22,8995.0
2023-06-05 13:40:00,132.2,132.51,132.2,132.5,5596.0,132.2,132.51,132.2,132.5,5596.0
2023-06-05 13:45:00,132.59,132.69,132.49,132.49,7197.0,132.59,132.69,132.49,132.49,7197.0
2023-06-05 13:50:00,132.49,132.69,132.49,132.69,2914.0,132.49,132.69,132.49,132.69,2914.0
2023-06-05 13:55:00,132.65,132.69,132.53,132.65,7430.0,132.65,132.69,132.53,132.65,7430.0
2023-06-05 14:00:00,132.69,132.94,132.68,132.69,10316.0,132.69,132.94,132.68,132.69,10316.0
2023-06-05 14:05:00,132.7,132.76,132.47,132.53,7124.0,132.7,132.76,132.47,132.53,7124.0
2023-06-05 14:10:00,132.55,132.56,132.3,132.36,10674.0,132.55,132.56,132.3,132.36,10674.0
2023-06-05 14:15:00,132.32,132.44,132.3,132.41,7083.0,132.32,132.44,132.3,132.41,7083.0
2023-06-05 14:20:00,132.45,132.48,132.35,132.35,3482.0,132.45,132.48,132.35,132.35,3482.0
2023-06-05 14:25:00,132.31,132.39,132.23,132.34,4506.0,132.31,132.39,132.23,132.34,4506.0
2023-06-05 14:30:00,132.39,132.39,132.0,132.1,7268.0,132.39,132.39,132.0,132.1,7268.0
2023-06-05 14:35:00,132.13,132.32,132.13,132.24,3375.0,132.13,132.32,132.13,132.24,3375.0
2023-06-05 14:40:00,132.25,132.44,132.2,132.37,4722.0,132.25,132.44,132.2,132.37,4722.0
2023-06-05 14:45:00,132.41,132.41,132.2,132.33,5121.0,132.41,132.41,132.2,132.33,5121.0
2023-06-05 14:50:00,132.33,132.58,132.33,132.53,10294.0,132.33,132.58,132.33,132.53,10294.0
2023-06-05 14:55:00,132.57,132.97,132.57,132.93,12052.0,132.57,132.97,132.57,132.93,12052.0
2023-06-05 15:00:00,132.9,132.93,132.51,132.51,7343.0,132.9,132.93,132.51,132.51,7343.0
2023-06-05 15:05:00,132.53,132.53,132.25,132.39,5430.0,132.53,132.53,132.25,132.39,5430.0
2023-06-05 15:10:00,132.33,132.68,132.33,132.62,7678.0,132.33,132.68,132.33,132.62,7678.0
2023-06-05 15:15:00,132.61,132.86,132.58,132.77,5674.0,132.61,132.86,132.58,132.77,5674.0
2023-06-05 15:20:00,132.83,133.14,132.75,133.11,22578.0,132.83,133.14,132.75,133.11,22578.0
2023-06-05 15:25:00,133.06,133.15,132.93,132.96,12218.0,133.06,133.15,132.93,132.96,12218.0
2023-06-05 15:30:00,132.93,132.93,132.73,132.88,11112.0,132.93,132.93,132.73,132.88,11112.0
2023-06-05 15:35:00,132.89,132.95,132.52,132.75,20171.0,132.89,132.95,132.52,132.75,20171.0
2023-06-05 15:40:00,132.75,132.89,132.63,132.73,19590.0,132.75,132.89,132.63,132.73,19590.0
2023-06-05 15:45:00,132.73,132.82,132.58,132.59,20082.0,132.73,132.82,132.58,132.59,20082.0
2023-06-05 15:50:00,132.56,132.59,132.42,132.58,20498.0,132.56,132.59,132.42,132.58,20498.0
2023-06-05 15:55:00,132.54,132.54,132.21,132.24,67637.0,132.54,132.54,132.21,132.24,67637.0
2023-06-06 09:30:00,132.82,133.99,132.4,133.5,59941.0,132.82,133.99,132.4,133.5,59941.0
2023-06-06 09:35:00,133.38,133.72,132.83,133.44,17446.0,133.38,133.72,132.83,133.44,17446.0
2023-06-06 09:40:00,133.38,134.48,133.36,134.3,39529.0,133.38,134.48,133.36,134.3,39529.0
2023-06-06 09:45:00,134.26,134.63,134.2,134.38,15953.0,134.26,134.63,134.2,134.38,15953.0
2023-06-06 09:50:00,134.39,134.39,133.49,133.88,10515.0,134.39,134.39,133.49,133.88,10515.0
2023-06-06 09:55:00,133.78,134.07,133.63,133.94,10426.0,133.78,134.07,133.63,133.94,10426.0
2023-06-06 10:00:00,133.95,134.15,133.45,133.45,17566.0,133.95,134.15,133.45,133.45,17566.0
2023-06-06 10:05:00,133.4,133.5,133.2,133.35,8697.0,133.4,133.5,133.2,133.35,8697.0
2023-06-06 10:10:00,133.41,133.41,133.09,133.26,7963.0,133.41,133.41,133.09,133.26,7963.0
2023-06-06 10:15:00,133.22,133.23,132.93,133.14,8132.0,133.22,133.23,132.93,133.14,8132.0
2023-06-06 10:20:00,133.2,133.55,133.12,133.46,6050.0,133.2,133.55,133.12,133.46,6050.0
2023-06-06 10:25:00,133.52,133.6,133.33,133.52,4094.0,133.52,133.6,133.33,133.52,4094.0
2023-06-06 10:30:00,133.5,133.87,133.5,133.82,8304.0,133.5,133.87,133.5,133.82,8304.0
2023-06-06 10:35:00,133.86,134.01,133.47,133.5,9318.0,133.86,134.01,133.47,133.5,9318.0
2023-06-06 10:40:00,133.5,134.07,133.5,133.89,21014.0,133.5,134.07,133.5,133.89,21014.0
2023-06-06 10:45:00,133.87,135.14,133.79,135.02,57829.0,133.87,135.14,133.79,135.02,57829.0
2023-06-06 10:50:00,134.99,135.95,134.99,135.35,31852.0,134.99,135.95,134.99,135.35,31852.0
2023-06-06 10:55:00,135.39,135.68,135.25,135.54,21033.0,135.39,135.68,135.25,135.54,21033.0
2023-06-06 11:00:00,135.5,136.08,135.47,135.93,26928.0,135.5,136.08,135.47,135.93,26928.0
2023-06-06 11:05:00,136.12,136.4,135.92,136.4,15193.0,136.12,136.4,135.92,136.4,15193.0
2023-06-06 11:10:00,136.4,136.5,136.17,136.34,9611.0,136.4,136.5,136.17,136.34,9611.0
2023-06-06 11:15:00,136.41,136.9,136.35,136.72,24576.0,136.41,136.9,136.35,136.72,24576.0
2023-06-06 11:20:00,136.7,136.7,136.38,136.52,28144.0,136.7,136.7,136.38,136.52,28144.0
2023-06-06 11:25:00,136.53,136.84,136.11,136.81,31781.0,136.53,136.84,136.11,136.81,31781.0
2023-06-06 11:30:00,136.85,137.15,136.77,136.95,52827.0,136.85,137.15,136.77,136.95,52827.0
2023-06-06 11:35:00,136.98,137.32,136.92,137.06,23578.0,136.98,137.32,136.92,137.06,23578.0
2023-06-06 11:40:00,137.02,137.62,137.01,137.6,47098.0,137.02,137.62,137.01,137.6,47098.0
2023-06-06 11:45:00,137.62,138.3,137.57,137.91,82837.0,137.62,138.3,137.57,137.91,82837.0
2023-06-06 11:50:00,137.84,138.61,137.84,138.55,46134.0,137.84,138.61,137.84,138.55,46134.0
2023-06-06 11:55:00,138.54,139.31,138.47,139.06,68523.0,138.54,139.31,138.47,139.06,68523.0
2023-06-06 12:00:00,139.02,139.43,138.89,139.32,42658.0,139.02,139.43,138.89,139.32,42658.0
2023-06-06 12:05:00,139.24,139.56,138.82,138.91,52054.0,139.24,139.56,138.82,138.91,52054.0
2023-06-06 12:10:00,138.95,138.95,138.5,138.56,29610.0,138.95,138.95,138.5,138.56,29610.0
2023-06-06 12:15:00,138.52,138.85,138.4,138.78,13278.0,138.52,138.85,138.4,138.78,13278.0
2023-06-06 12:20:00,138.82,138.86,138.45,138.53,21391.0,138.82,138.86,138.45,138.53,21391.0
2023-06-06 12:25:00,138.53,138.83,138.52,138.68,12841.0,138.53,138.83,138.52,138.68,12841.0
2023-06-06 12:30:00,138.71,138.9,138.59,138.84,9731.0,138.71,138.9,138.59,138.84,9731.0
2023-06-06 12:35:00,138.79,138.82,138.31,138.38,10828.0,138.79,138.82,138.31,138.38,10828.0
2023-06-06 12:40:00,138.38,138.42,138.1,138.1,21203.0,138.38,138.42,138.1,138.1,21203.0
2023-06-06 12:45:00,138.09,138.37,138.06,138.27,11295.0,138.09,138.37,138.06,138.27,11295.0
2023-06-06 12:50:00,138.25,138.32,138.12,138.16,11678.0,138.25,138.32,138.12,138.16,11678.0
2023-06-06 12:55:00,138.26,138.28,137.89,138.11,11606.0,138.26,138.28,137.89,138.11,11606.0
2023-06-06 13:00:00,138.19,138.24,138.01,138.06,30526.0,138.19,138.24,138.01,138.06,30526.0
2023-06-06 13:05:00,138.06,138.09,137.73,137.86,6933.0,138.06,138.09,137.73,137.86,6933.0
2023-06-06 13:10:00,137.81,138.15,137.73,138.15,6324.0,137.81,138.15,137.73,138.15,6324.0
2023-06-06 13:15:00,138.15,138.36,138.05,138.08,27907.0,138.15,138.36,138.05,138.08,27907.0
2023-06-06 13:20:00,138.02,138.15,137.88,138.11,7189.0,138.02,138.15,137.88,138.11,7189.0
2023-06-06 13:25:00,138.14,138.28,137.95,138.28,9945.0,138.14,138.28,137.95,138.28,9945.0
2023-06-06 13:30:00,138.38,138.53,138.36,138.48,4464.0,138.38,138.53,138.36,138.48,4464.0
2023-06-06 13:35:00,138.47,138.5,138.28,138.32,7351.0,138.47,138.5,138.28,138.32,7351.0
2023-06-06 13:40:00,138.32,138.45,138.29,138.38,12621.0,138.32,138.45,138.29,138.38,12621.0
2023-06-06 13:45:00,138.43,138.74,138.41,138.67,10869.0,138.43,138.74,138.41,138.67,10869.0
2023-06-06 13:50:00,138.64,138.71,138.52,138.59,13617.0,138.64,138.71,138.52,138.59,13617.0
2023-06-06 13:55:00,138.53,138.53,138.32,138.35,7577.0,138.53,138.53,138.32,138.35,7577.0
2023-06-06 14:00:00,138.38,138.44,138.26,138.31,5460.0,138.38,138.44,138.26,138.31,5460.0
2023-06-06 14:05:00,138.31,138.45,138.31,138.4,13616.0,138.31,138.45,138.31,138.4,13616.0
2023-06-06 14:10:00,138.33,138.35,138.13,138.34,5852.0,138.33,138.35,138.13,138.34,5852.0
2023-06-06 14:15:00,138.31,138.35,138.28,138.34,4539.0,138.31,138.35,138.28,138.34,4539.0
2023-06-06 14:20:00,138.33,138.43,138.29,138.42,6458.0,138.33,138.43,138.29,138.42,6458.0
2023-06-06 14:25:00,138.42,138.54,138.42,138.49,7071.0,138.42,138.54,138.42,138.49,7071.0
2023-06-06 14:30:00,138.49,138.53,138.28,138.33,8786.0,138.49,138.53,138.28,138.33,8786.0
2023-06-06 14:35:00,138.33,138.33,138.1,138.18,5266.0,138.33,138.33,138.1,138.18,5266.0
2023-06-06 14:40:00,138.12,138.44,138.08,138.37,11332.0,138.12,138.44,138.08,138.37,11332.0
2023-06-06 14:45:00,138.39,138.5,138.3,138.33,7254.0,138.39,138.5,138.3,138.33,7254.0
2023-06-06 14:50:00,138.31,138.38,138.25,138.36,9195.0,138.31,138.38,138.25,138.36,9195.0
2023-06-06 14:55:00,138.37,138.47,138.31,138.35,7003.0,138.37,138.47,138.31,138.35,7003.0
2023-06-06 15:00:00,138.38,138.53,138.34,138.34,5321.0,138.38,138.53,138.34,138.34,5321.0
2023-06-06 15:05:00,138.36,138.48,138.34,138.45,9280.0,138.36,138.48,138.34,138.45,9280.0
2023-06-06 15:10:00,138.42,138.42,138.16,138.17,12077.0,138.42,138.42,138.16,138.17,12077.0
2023-06-06 15:15:00,138.16,138.4,138.13,138.18,8989.0,138.16,138.4,138.13,138.18,8989.0
2023-06-06 15:20:00,138.18,138.24,138.09,138.17,13964.0,138.18,138.24,138.09,138.17,13964.0
2023-06-06 15:25:00,138.12,138.17,138.05,138.08,12210.0,138.12,138.17,138.05,138.08,12210.0
2023-06-06 15:30:00,138.06,138.09,137.88,137.91,14349.0,138.06,138.09,137.88,137.91,14349.0
2023-06-06 15:35:00,137.93,137.97,137.48,137.5,29613.0,137.93,137.97,137.48,137.5,29613.0
2023-06-06 15:40:00,137.5,137.55,137.36,137.36,32745.0,137.5,137.55,137.36,137.36,32745.0
2023-06-06 15:45:00,137.32,137.43,137.21,137.34,36222.0,137.32,137.43,137.21,137.34,36222.0
2023-06-06 15:50:00,137.3,137.4,137.16,137.3,64039.0,137.3,137.4,137.16,137.3,64039.0
2023-06-06 15:55:00,137.33,137.57,137.33,137.46,89873.0,137.33,137.57,137.33,137.46,89873.0
2023-06-07 09:30:00,135.6,135.86,134.51,134.92,81532.0,135.6,135.86,134.51,134.92,81532.0
2023-06-07 09:35:00,134.92,135.77,134.82,135.4,35892.0,134.92,135.77,134.82,135.4,35892.0
2023-06-07 09:40:00,135.4,135.41,134.67,135.06,55383.0,135.4,135.41,134.67,135.06,55383.0
2023-06-07 09:45:00,135.16,136.61,135.16,136.5,39163.0,135.16,136.61,135.16,136.5,39163.0
2023-06-07 09:50:00,136.5,137.23,136.48,136.84,36583.0,136.5,137.23,136.48,136.84,36583.0
2023-06-07 09:55:00,136.99,137.22,136.83,137.1,28124.0,136.99,137.22,136.83,137.1,28124.0
2023-06-07 10:00:00,137.03,137.75,136.95,137.35,27853.0,137.03,137.75,136.95,137.35,27853.0
2023-06-07 10:05:00,137.4,137.98,136.75,136.93,27905.0,137.4,137.98,136.75,136.93,27905.0
2023-06-07 10:10:00,136.94,137.62,136.87,137.53,14285.0,136.94,137.62,136.87,137.53,14285.0
2023-06-07 10:15:00,137.4,137.46,136.68,136.81,14209.0,137.4,137.46,136.68,136.81,14209.0
2023-06-07 10:20:00,136.81,136.84,135.39,135.47,25208.0,136.81,136.84,135.39,135.47,25208.0
2023-06-07 10:25:00,135.6,135.71,135.12,135.39,17537.0,135.6,135.71,135.12,135.39,17537.0
2023-06-07 10:30:00,135.45,135.68,134.97,135.03,42577.0,135.45,135.68,134.97,135.03,42577.0
2023-06-07 10:35:00,134.89,135.06,134.14,134.5,44261.0,134.89,135.06,134.14,134.5,44261.0
2023-06-07 10:40:00,134.61,134.69,134.19,134.37,14045.0,134.61,134.69,134.19,134.37,14045.0
2023-06-07 10:45:00,134.3,134.37,133.88,134.15,29364.0,134.3,134.37,133.88,134.15,29364.0
2023-06-07 10:50:00,134.14,134.43,133.81,133.87,20523.0,134.14,134.43,133.81,133.87,20523.0
2023-06-07 10:55:00,133.87,134.13,133.65,134.02,22938.0,133.87,134.13,133.65,134.02,22938.0
2023-06-07 11:00:00,134.09,134.4,134.09,134.36,17881.0,134.09,134.4,134.09,134.36,17881.0
2023-06-07 11:05:00,134.35,134.58,134.28,134.58,15852.0,134.35,134.58,134.28,134.58,15852.0
2023-06-07 11:10:00,134.64,134.88,134.36,134.77,12025.0,134.64,134.88,134.36,134.77,12025.0
2023-06-07 11:15:00,134.78,134.85,134.51,134.65,7706.0,134.78,134.85,134.51,134.65,7706.0
2023-06-07 11:20:00,134.67,134.96,134.63,134.89,5366.0,134.67,134.96,134.63,134.89,5366.0
2023-06-07 11:25:00,134.91,135.17,134.82,134.97,14335.0,134.91,135.17,134.82,134.97,14335.0
2023-06-07 11:30:00,135.11,135.38,135.03,135.15,12733.0,135.11,135.38,135.03,135.15,12733.0
2023-06-07 11:35:00,135.19,135.19,134.54,134.54,11087.0,135.19,135.19,134.54,134.54,11087.0
2023-06-07 11:40:00,134.7,134.7,134.15,134.26,7463.0,134.7,134.7,134.15,134.26,7463.0
2023-06-07 11:45:00,134.22,134.62,134.21,134.62,9390.0,134.22,134.62,134.21,134.62,9390.0
2023-06-07 11:50:00,134.59,134.61,134.18,134.29,9554.0,134.59,134.61,134.18,134.29,9554.0
2023-06-07 11:55:00,134.26,134.37,134.17,134.37,11507.0,134.26,134.37,134.17,134.37,11507.0
2023-06-07 12:00:00,134.35,134.52,134.3,134.39,4800.0,134.35,134.52,134.3,134.39,4800.0
2023-06-07 12:05:00,134.39,134.39,134.23,134.35,8114.0,134.39,134.39,134.23,134.35,8114.0
2023-06-07 12:10:00,134.35,134.45,134.0,134.06,8113.0,134.35,134.45,134.0,134.06,8113.0
2023-06-07 12:15:00,134.08,134.11,133.8,133.82,5840.0,134.08,134.11,133.8,133.82,5840.0
2023-06-07 12:20:00,133.87,133.93,133.61,133.66,14308.0,133.87,133.93,133.61,133.66,14308.0
2023-06-07 12:25:00,133.63,133.64,133.37,133.54,8546.0,133.63,133.64,133.37,133.54,8546.0
2023-06-07 12:30:00,133.56,134.25,133.56,134.15,8759.0,133.56,134.25,133.56,134.15,8759.0
2023-06-07 12:35:00,134.12,134.24,133.78,133.9,6468.0,134.12,134.24,133.78,133.9,6468.0
2023-06-07 12:40:00,133.9,134.29,133.9,134.26,6150.0,133.9,134.29,133.9,134.26,6150.0
2023-06-07 12:45:00,134.13,134.36,134.11,134.35,6188.0,134.13,134.36,134.11,134.35,6188.0
2023-06-07 12:50:00,134.31,134.32,133.91,133.98,29784.0,134.31,134.32,133.91,133.98,29784.0
2023-06-07 12:55:00,133.9,134.05,133.85,133.96,4978.0,133.9,134.05,133.85,133.96,4978.0
2023-06-07 13:00:00,133.95,133.98,133.83,133.88,8561.0,133.95,133.98,133.83,133.88,8561.0
2023-06-07 13:05:00,133.82,133.97,133.79,133.95,3003.0,133.82,133.97,133.79,133.95,3003.0
2023-06-07 13:10:00,134.0,134.15,133.89,133.9,7070.0,134.0,134.15,133.89,133.9,7070.0
2023-06-07 13:15:00,133.9,133.9,133.66,133.68,4573.0,133.9,133.9,133.66,133.68,4573.0
2023-06-07 13:20:00,133.65,133.69,133.52,133.58,8195.0,133.65,133.69,133.52,133.58,8195.0
2023-06-07 13:25:00,133.56,133.61,133.49,133.52,6671.0,133.56,133.61,133.49,133.52,6671.0
2023-06-07 13:30:00,133.46,133.47,133.12,133.44,12662.0,133.46,133.47,133.12,133.44,12662.0
2023-06-07 13:35:00,133.44,133.54,133.21,133.21,4787.0,133.44,133.54,133.21,133.21,4787.0
2023-06-07 13:40:00,133.26,133.39,133.24,133.39,2593.0,133.26,133.39,133.24,133.39,2593.0
2023-06-07 13:45:00,133.41,133.44,133.23,133.23,4160.0,133.41,133.44,133.23,133.23,4160.0
2023-06-07 13:50:00,133.24,133.28,133.2,133.24,3188.0,133.24,133.28,133.2,133.24,3188.0
2023-06-07 13:55:00,133.25,133.53,133.25,133.43,6211.0,133.25,133.53,133.25,133.43,6211.0
2023-06-07 14:00:00,133.45,133.56,133.4,133.48,5822.0,133.45,133.56,133.4,133.48,5822.0
2023-06-07 14:05:00,133.51,133.58,133.4,133.43,7192.0,133.51,133.58,133.4,133.43,7192.0
2023-06-07 14:10:00,133.47,133.6,133.32,133.57,4199.0,133.47,133.6,133.32,133.57,4199.0
2023-06-07 14:15:00,133.51,133.69,133.51,133.61,5775.0,133.51,133.69,133.51,133.61,5775.0
2023-06-07 14:20:00,133.62,133.62,133.53,133.54,8338.0,133.62,133.62,133.53,133.54,8338.0
2023-06-07 14:25:00,133.64,133.64,133.44,133.5,4430.0,133.64,133.64,133.44,133.5,4430.0
2023-06-07 14:30:00,133.5,133.5,133.24,133.31,4001.0,133.5,133.5,133.24,133.31,4001.0
2023-06-07 14:35:00,133.33,133.34,133.15,133.2,4910.0,133.33,133.34,133.15,133.2,4910.0
2023-06-07 14:40:00,133.25,133.25,133.07,133.1,3988.0,133.25,133.25,133.07,133.1,3988.0
2023-06-07 14:45:00,133.11,133.32,133.1,133.31,4140.0,133.11,133.32,133.1,133.31,4140.0
2023-06-07 14:50:00,133.32,133.52,133.29,133.52,9601.0,133.32,133.52,133.29,133.52,9601.0
2023-06-07 14:55:00,133.54,133.62,133.21,133.27,6417.0,133.54,133.62,133.21,133.27,6417.0
2023-06-07 15:00:00,133.33,133.37,133.19,133.23,9389.0,133.33,133.37,133.19,133.23,9389.0
2023-06-07 15:05:00,133.32,133.42,133.29,133.41,12091.0,133.32,133.42,133.29,133.41,12091.0
2023-06-07 15:10:00,133.4,133.4,133.15,133.15,10174.0,133.4,133.4,133.15,133.15,10174.0
2023-06-07 15:15:00,133.2,133.27,133.03,133.16,8961.0,133.2,133.27,133.03,133.16,8961.0
2023-06-07 15:20:00,133.23,133.3,133.08,133.08,12169.0,133.23,133.3,133.08,133.08,12169.0
2023-06-07 15:25:00,133.08,133.14,132.8,132.99,13698.0,133.08,133.14,132.8,132.99,13698.0
2023-06-07 15:30:00,132.97,133.1,132.9,133.0,18996.0,132.97,133.1,132.9,133.0,18996.0
2023-06-07 15:35:00,133.0,133.13,132.94,133.12,15136.0,133.0,133.13,132.94,133.12,15136.0
2023-06-07 15:40:00,133.07,133.16,132.92,133.08,25276.0,133.07,133.16,132.92,133.08,25276.0
2023-06-07 15:45:00,133.1,133.11,132.85,132.9,60899.0,133.1,133.11,132.85,132.9,60899.0
2023-06-07 15:50:00,132.92,133.21,132.54,132.75,90139.0,132.92,133.21,132.54,132.75,90139.0
2023-06-07 15:55:00,132.74,132.89,132.53,132.78,95516.0,132.74,132.89,132.53,132.78,95516.0
2023-06-08 09:30:00,133.42,135.19,133.28,134.36,55946.0,133.42,135.19,133.28,134.36,55946.0
2023-06-08 09:35:00,134.46,134.72,133.85,133.85,19529.0,134.46,134.72,133.85,133.85,19529.0
2023-06-08 09:40:00,133.99,134.87,133.85,134.58,16282.0,133.99,134.87,133.85,134.58,16282.0
2023-06-08 09:45:00,134.65,134.65,133.44,133.69,18268.0,134.65,134.65,133.44,133.69,18268.0
2023-06-08 09:50:00,133.72,134.29,133.61,133.72,7171.0,133.72,134.29,133.61,133.72,7171.0
2023-06-08 09:55:00,133.6,134.26,133.58,134.11,23013.0,133.6,134.26,133.58,134.11,23013.0
2023-06-08 10:00:00,134.11,134.2,133.8,134.0,7498.0,134.11,134.2,133.8,134.0,7498.0
2023-06-08 10:05:00,134.05,134.19,133.78,133.94,9482.0,134.05,134.19,133.78,133.94,9482.0
2023-06-08 10:10:00,133.92,133.99,133.78,133.99,4167.0,133.92,133.99,133.78,133.99,4167.0
2023-06-08 10:15:00,133.99,134.05,133.75,133.87,5368.0,133.99,134.05,133.75,133.87,5368.0
2023-06-08 10:20:00,133.87,133.96,133.6,133.89,4872.0,133.87,133.96,133.6,133.89,4872.0
2023-06-08 10:25:00,133.88,134.05,133.83,133.92,3433.0,133.88,134.05,133.83,133.92,3433.0
2023-06-08 10:30:00,133.94,134.24,133.88,133.91,10660.0,133.94,134.24,133.88,133.91,10660.0
2023-06-08 10:35:00,133.93,134.08,133.71,133.9,10937.0,133.93,134.08,133.71,133.9,10937.0
2023-06-08 10:40:00,133.88,134.07,133.84,133.91,8017.0,133.88,134.07,133.84,133.91,8017.0
2023-06-08 10:45:00,133.93,134.07,133.68,133.69,8990.0,133.93,134.07,133.68,133.69,8990.0
2023-06-08 10:50:00,133.79,134.08,133.74,134.02,9433.0,133.79,134.08,133.74,134.02,9433.0
2023-06-08 10:55:00,134.06,134.25,134.06,134.21,13130.0,134.06,134.25,134.06,134.21,13130.0
2023-06-08 11:00:00,134.23,134.62,134.18,134.4,8012.0,134.23,134.62,134.18,134.4,8012.0
2023-06-08 11:05:00,134.37,134.56,134.27,134.56,7447.0,134.37,134.56,134.27,134.56,7447.0
2023-06-08 11:10:00,134.56,134.56,134.24,134.35,9056.0,134.56,134.56,134.24,134.35,9056.0
2023-06-08 11:15:00,134.3,134.35,133.99,134.03,18054.0,134.3,134.35,133.99,134.03,18054.0
2023-06-08 11:20:00,134.1,134.14,133.9,133.91,5833.0,134.1,134.14,133.9,133.91,5833.0
2023-06-08 11:25:00,133.86,134.13,133.67,134.11,10264.0,133.86,134.13,133.67,134.11,10264.0
2023-06-08 11:30:00,134.13,134.2,133.89,134.1,11757.0,134.13,134.2,133.89,134.1,11757.0
2023-06-08 11:35:00,134.03,134.06,133.72,133.77,11248.0,134.03,134.06,133.72,133.77,11248.0
2023-06-08 11:40:00,133.86,133.87,133.57,133.7,8609.0,133.86,133.87,133.57,133.7,8609.0
2023-06-08 11:45:00,133.68,133.75,133.57,133.64,6241.0,133.68,133.75,133.57,133.64,6241.0
2023-06-08 11:50:00,133.6,133.73,133.6,133.73,4078.0,133.6,133.73,133.6,133.73,4078.0
2023-06-08 11:55:00,133.7,133.83,133.68,133.82,3094.0,133.7,133.83,133.68,133.82,3094.0
2023-06-08 12:00:00,133.83,133.83,133.69,133.75,4006.0,133.83,133.83,133.69,133.75,4006.0
2023-06-08 12:05:00,133.74,133.85,133.69,133.69,2681.0,133.74,133.85,133.69,133.69,2681.0
2023-06-08 12:10:00,133.64,133.7,133.57,133.64,9887.0,133.64,133.7,133.57,133.64,9887.0
2023-06-08 12:15:00,133.64,133.79,133.61,133.78,3866.0,133.64,133.79,133.61,133.78,3866.0
2023-06-08 12:20:00,133.8,133.92,133.74,133.74,2796.0,133.8,133.92,133.74,133.74,2796.0
2023-06-08 12:25:00,133.76,133.89,133.74,133.88,1919.0,133.76,133.89,133.74,133.88,1919.0
2023-06-08 12:30:00,133.79,133.79,133.6,133.65,6687.0,133.79,133.79,133.6,133.65,6687.0
2023-06-08 12:35:00,133.65,133.74,133.59,133.69,3900.0,133.65,133.74,133.59,133.69,3900.0
2023-06-08 12:40:00,133.68,133.85,133.57,133.85,9164.0,133.68,133.85,133.57,133.85,9164.0
2023-06-08 12:45:00,133.84,133.84,133.63,133.7,3600.0,133.84,133.84,133.63,133.7,3600.0
2023-06-08 12:50:00,133.68,133.75,133.64,133.64,976.0,133.68,133.75,133.64,133.64,976.0
2023-06-08 12:55:00,133.78,133.83,133.7,133.76,3838.0,133.78,133.83,133.7,133.76,3838.0
2023-06-08 13:00:00,133.77,133.85,133.77,133.8,3415.0,133.77,133.85,133.77,133.8,3415.0
2023-06-08 13:05:00,133.79,133.85,133.68,133.7,2200.0,133.79,133.85,133.68,133.7,2200.0
2023-06-08 13:10:00,133.75,133.75,133.65,133.69,2678.0,133.75,133.75,133.65,133.69,2678.0
2023-06-08 13:15:00,133.7,133.98,133.7,133.94,19659.0,133.7,133.98,133.7,133.94,19659.0
2023-06-08 13:20:00,133.98,133.98,133.69,133.71,5029.0,133.98,133.98,133.69,133.71,5029.0
2023-06-08 13:25:00,133.75,133.78,133.69,133.69,4310.0,133.75,133.78,133.69,133.69,4310.0
2023-06-08 13:30:00,133.71,133.74,133.64,133.66,2200.0,133.71,133.74,133.64,133.66,2200.0
2023-06-08 13:35:00,133.7,133.71,133.6,133.65,6450.0,133.7,133.71,133.6,133.65,6450.0
2023-06-08 13:40:00,133.56,133.56,133.33,133.33,5072.0,133.56,133.56,133.33,133.33,5072.0
2023-06-08 13:45:00,133.29,133.29,133.11,133.14,8901.0,133.29,133.29,133.11,133.14,8901.0
2023-06-08 13:50:00,133.17,133.36,133.16,133.31,3486.0,133.17,133.36,133.16,133.31,3486.0
2023-06-08 13:55:00,133.34,133.48,133.34,133.43,6719.0,133.34,133.48,133.34,133.43,6719.0
2023-06-08 14:00:00,133.49,133.51,133.44,133.46,1500.0,133.49,133.51,133.44,133.46,1500.0
2023-06-08 14:05:00,133.48,133.48,133.3,133.36,7249.0,133.48,133.48,133.3,133.36,7249.0
2023-06-08 14:10:00,133.36,133.43,133.3,133.43,2426.0,133.36,133.43,133.3,133.43,2426.0
2023-06-08 14:15:00,133.45,133.68,133.43,133.64,5379.0,133.45,133.68,133.43,133.64,5379.0
2023-06-08 14:20:00,133.69,133.84,133.64,133.8,20877.0,133.69,133.84,133.64,133.8,20877.0
2023-06-08 14:25:00,133.84,134.0,133.81,133.95,5059.0,133.84,134.0,133.81,133.95,5059.0
2023-06-08 14:30:00,133.98,134.14,133.97,134.02,4961.0,133.98,134.14,133.97,134.02,4961.0
2023-06-08 14:35:00,133.99,134.04,133.88,133.99,4774.0,133.99,134.04,133.88,133.99,4774.0
2023-06-08 14:40:00,134.04,134.04,133.96,133.99,2478.0,134.04,134.04,133.96,133.99,2478.0
2023-06-08 14:45:00,133.98,134.02,133.9,133.99,2900.0,133.98,134.02,133.9,133.99,2900.0
2023-06-08 14:50:00,134.0,134.04,133.95,133.96,4580.0,134.0,134.04,133.95,133.96,4580.0
2023-06-08 14:55:00,134.01,134.02,133.93,133.98,1300.0,134.01,134.02,133.93,133.98,1300.0
2023-06-08 15:00:00,134.0,134.14,134.0,134.07,3516.0,134.0,134.14,134.0,134.07,3516.0
2023-06-08 15:05:00,134.06,134.08,133.97,134.03,2800.0,134.06,134.08,133.97,134.03,2800.0
2023-06-08 15:10:00,134.06,134.15,134.01,134.03,6342.0,134.06,134.15,134.01,134.03,6342.0
2023-06-08 15:15:00,134.09,134.21,134.07,134.14,7578.0,134.09,134.21,134.07,134.14,7578.0
2023-06-08 15:20:00,134.1,134.16,133.96,134.03,5900.0,134.1,134.16,133.96,134.03,5900.0
2023-06-08 15:25:00,134.04,134.04,133.98,133.98,525.0,134.04,134.04,133.98,133.98,525.0
2023-06-08 15:30:00,133.83,133.88,133.34,133.6,28921.0,133.83,133.88,133.34,133.6,28921.0
2023-06-08 15:35:00,133.56,133.69,133.56,133.6,6319.0,133.56,133.69,133.56,133.6,6319.0
2023-06-08 15:40:00,133.55,133.58,133.37,133.42,13197.0,133.55,133.58,133.37,133.42,13197.0
2023-06-08 15:45:00,133.48,133.57,133.36,133.42,25824.0,133.48,133.57,133.36,133.42,25824.0
2023-06-08 15:50:00,133.39,133.5,133.2,133.2,38286.0,133.39,133.5,133.2,133.2,38286.0
2023-06-08 15:55:00,133.2,133.55,133.1,133.53,77292.0,133.2,133.55,133.1,133.53,77292.0
2023-06-09 09:30:00,136.06,137.04,135.41,135.56,86855.0,136.06,137.04,135.41,135.56,86855.0
2023-06-09 09:35:00,135.64,135.66,135.05,135.11,25706.0,135.64,135.66,135.05,135.11,25706.0
2023-06-09 09:40:00,135.26,135.26,134.7,135.11,16974.0,135.26,135.26,134.7,135.11,16974.0
2023-06-09 09:45:00,135.15,135.38,135.01,135.24,26547.0,135.15,135.38,135.01,135.24,26547.0
2023-06-09 09:50:00,135.16,135.36,134.61,134.78,33304.0,135.16,135.36,134.61,134.78,33304.0
2023-06-09 09:55:00,134.85,135.87,134.85,135.73,25141.0,134.85,135.87,134.85,135.73,25141.0
2023-06-09 10:00:00,135.87,136.21,135.53,136.21,34146.0,135.87,136.21,135.53,136.21,34146.0
2023-06-09 10:05:00,136.28,136.29,135.25,135.25,13691.0,136.28,136.29,135.25,135.25,13691.0
2023-06-09 10:10:00,135.43,135.81,135.26,135.79,12620.0,135.43,135.81,135.26,135.79,12620.0
2023-06-09 10:15:00,135.86,136.15,135.68,136.15,12788.0,135.86,136.15,135.68,136.15,12788.0
2023-06-09 10:20:00,136.16,136.3,136.0,136.14,14096.0,136.16,136.3,136.0,136.14,14096.0
2023-06-09 10:25:00,136.19,136.2,135.66,135.66,6044.0,136.19,136.2,135.66,135.66,6044.0
2023-06-09 10:30:00,135.68,135.77,135.3,135.3,9999.0,135.68,135.77,135.3,135.3,9999.0
2023-06-09 10:35:00,135.34,135.34,134.92,134.92,8838.0,135.34,135.34,134.92,134.92,8838.0
2023-06-09 10:40:00,134.92,134.97,134.36,134.94,21487.0,134.92,134.97,134.36,134.94,21487.0
2023-06-09 10:45:00,134.88,135.16,134.78,135.02,16051.0,134.88,135.16,134.78,135.02,16051.0
2023-06-09 10:50:00,134.94,135.36,134.78,135.35,31311.0,134.94,135.36,134.78,135.35,31311.0
2023-06-09 10:55:00,135.29,135.57,135.0,135.12,14835.0,135.29,135.57,135.0,135.12,14835.0
2023-06-09 11:00:00,135.08,135.14,134.98,135.13,12645.0,135.08,135.14,134.98,135.13,12645.0
2023-06-09 11:05:00,135.12,135.91,135.11,135.89,14519.0,135.12,135.91,135.11,135.89,14519.0
2023-06-09 11:10:00,135.8,135.95,135.76,135.86,17976.0,135.8,135.95,135.76,135.86,17976.0
2023-06-09 11:15:00,135.86,135.89,135.62,135.89,6011.0,135.86,135.89,135.62,135.89,6011.0
2023-06-09 11:20:00,135.88,136.18,135.87,136.11,13331.0,135.88,136.18,135.87,136.11,13331.0
2023-06-09 11:25:00,136.07,136.11,135.84,135.84,27007.0,136.07,136.11,135.84,135.84,27007.0
2023-06-09 11:30:00,135.77,136.17,135.76,136.12,23048.0,135.77,136.17,135.76,136.12,23048.0
2023-06-09 11:35:00,136.15,136.56,136.15,136.48,15213.0,136.15,136.56,136.15,136.48,15213.0
2023-06-09 11:40:00,136.52,136.85,136.52,136.8,19950.0,136.52,136.85,136.52,136.8,19950.0
2023-06-09 11:45:00,136.79,136.88,136.43,136.55,19328.0,136.79,136.88,136.43,136.55,19328.0
2023-06-09 11:50:00,136.61,136.72,136.51,136.68,12780.0,136.61,136.72,136.51,136.68,12780.0
2023-06-09 11:55:00,136.64,136.94,136.56,136.91,32215.0,136.64,136.94,136.56,136.91,32215.0
2023-06-09 12:00:00,136.91,137.15,136.09,136.25,31167.0,136.91,137.15,136.09,136.25,31167.0
2023-06-09 12:05:00,136.3,136.37,135.95,136.01,9197.0,136.3,136.37,135.95,136.01,9197.0
2023-06-09 12:10:00,136.01,136.1,135.89,135.92,6331.0,136.01,136.1,135.89,135.92,6331.0
2023-06-09 12:15:00,135.86,136.05,135.81,135.96,7918.0,135.86,136.05,135.81,135.96,7918.0
2023-06-09 12:20:00,135.92,136.0,135.76,135.94,7157.0,135.92,136.0,135.76,135.94,7157.0
2023-06-09 12:25:00,135.87,135.87,135.5,135.52,12558.0,135.87,135.87,135.5,135.52,12558.0
2023-06-09 12:30:00,135.47,135.79,135.45,135.71,5317.0,135.47,135.79,135.45,135.71,5317.0
2023-06-09 12:35:00,135.7,135.7,135.36,135.39,4691.0,135.7,135.7,135.36,135.39,4691.0
2023-06-09 12:40:00,135.27,135.42,135.2,135.42,7835.0,135.27,135.42,135.2,135.42,7835.0
2023-06-09 12:45:00,135.51,135.7,135.5,135.7,5346.0,135.51,135.7,135.5,135.7,5346.0
2023-06-09 12:50:00,135.79,135.86,135.78,135.84,717.0,135.79,135.86,135.78,135.84,717.0
2023-06-09 12:55:00,135.81,135.95,135.76,135.95,3230.0,135.81,135.95,135.76,135.95,3230.0
2023-06-09 13:00:00,135.9,136.02,135.89,136.02,5816.0,135.9,136.02,135.89,136.02,5816.0
2023-06-09 13:05:00,136.02,136.04,135.91,135.94,4107.0,136.02,136.04,135.91,135.94,4107.0
2023-06-09 13:10:00,135.93,135.98,135.81,135.94,3868.0,135.93,135.98,135.81,135.94,3868.0
2023-06-09 13:15:00,135.97,136.05,135.93,135.93,3842.0,135.97,136.05,135.93,135.93,3842.0
2023-06-09 13:20:00,135.87,136.1,135.83,136.08,4014.0,135.87,136.1,135.83,136.08,4014.0
2023-06-09 13:25:00,136.13,136.37,136.11,136.24,10208.0,136.13,136.37,136.11,136.24,10208.0
2023-06-09 13:30:00,136.18,136.31,136.16,136.24,6516.0,136.18,136.31,136.16,136.24,6516.0
2023-06-09 13:35:00,136.23,136.35,136.16,136.35,7236.0,136.23,136.35,136.16,136.35,7236.0
2023-06-09 13:40:00,136.34,136.38,136.29,136.32,5682.0,136.34,136.38,136.29,136.32,5682.0
2023-06-09 13:45:00,136.32,136.45,136.32,136.37,4040.0,136.32,136.45,136.32,136.37,4040.0
2023-06-09 13:50:00,136.26,136.42,136.26,136.42,2654.0,136.26,136.42,136.26,136.42,2654.0
2023-06-09 13:55:00,136.42,136.5,136.34,136.42,4556.0,136.42,136.5,136.34,136.42,4556.0
2023-06-09 14:00:00,136.46,136.47,136.3,136.35,5019.0,136.46,136.47,136.3,136.35,5019.0
2023-06-09 14:05:00,136.28,136.35,136.26,136.29,4920.0,136.28,136.35,136.26,136.29,4920.0
2023-06-09 14:10:00,136.32,136.34,136.25,136.25,2233.0,136.32,136.34,136.25,136.25,2233.0
2023-06-09 14:15:00,136.31,136.31,136.19,136.28,5813.0,136.31,136.31,136.19,136.28,5813.0
2023-06-09 14:20:00,136.29,136.34,136.23,136.3,4772.0,136.29,136.34,136.23,136.3,4772.0
2023-06-09 14:25:00,136.3,136.3,136.13,136.19,2493.0,136.3,136.3,136.13,136.19,2493.0
2023-06-09 14:30:00,136.2,136.23,136.06,136.09,4237.0,136.2,136.23,136.06,136.09,4237.0
2023-06-09 14:35:00,136.09,136.18,136.02,136.02,9386.0,136.09,136.18,136.02,136.02,9386.0
2023-06-09 14:40:00,135.93,135.95,135.83,135.87,4372.0,135.93,135.95,135.83,135.87,4372.0
2023-06-09 14:45:00,135.84,135.86,135.79,135.8,6322.0,135.84,135.86,135.79,135.8,6322.0
2023-06-09 14:50:00,135.75,135.76,135.08,135.1,21335.0,135.75,135.76,135.08,135.1,21335.0
2023-06-09 14:55:00,135.07,135.61,135.02,135.61,10443.0,135.07,135.61,135.02,135.61,10443.0
2023-06-09 15:00:00,135.63,135.72,135.49,135.53,4000.0,135.63,135.72,135.49,135.53,4000.0
2023-06-09 15:05:00,135.55,135.55,135.37,135.5,1800.0,135.55,135.55,135.37,135.5,1800.0
2023-06-09 15:10:00,135.45,135.52,135.29,135.51,4092.0,135.45,135.52,135.29,135.51,4092.0
2023-06-09 15:15:00,135.51,135.51,135.39,135.39,4764.0,135.51,135.51,135.39,135.39,4764.0
2023-06-09 15:20:00,135.35,135.39,135.26,135.39,3724.0,135.35,135.39,135.26,135.39,3724.0
2023-06-09 15:25:00,135.37,135.39,135.25,135.28,4969.0,135.37,135.39,135.25,135.28,4969.0
2023-06-09 15:30:00,135.28,135.36,135.21,135.23,4962.0,135.28,135.36,135.21,135.23,4962.0
2023-06-09 15:35:00,135.22,135.31,135.17,135.31,6159.0,135.22,135.31,135.17,135.31,6159.0
2023-06-09 15:40:00,135.38,135.41,135.28,135.31,7193.0,135.38,135.41,135.28,135.31,7193.0
2023-06-09 15:45:00,135.35,135.48,135.15,135.15,21363.0,135.35,135.48,135.15,135.15,21363.0
2023-06-09 15:50:00,135.16,135.32,135.13,135.27,34034.0,135.16,135.32,135.13,135.27,34034.0
2023-06-09 15:55:00,135.23,135.26,135.06,135.23,57326.0,135.23,135.26,135.06,135.23,57326.0
2023-06-12 09:30:00,134.89,135.23,134.5,135.14,45203.0,134.89,135.23,134.5,135.14,45203.0
2023-06-12 09:35:00,135.18,135.59,134.01,134.21,21797.0,135.18,135.59,134.01,134.21,21797.0
2023-06-12 09:40:00,134.19,134.2,133.64,133.91,14672.0,134.19,134.2,133.64,133.91,14672.0
2023-06-12 09:45:00,133.88,134.46,133.72,134.46,29829.0,133.88,134.46,133.72,134.46,29829.0
2023-06-12 09:50:00,134.36,134.72,134.12,134.56,15352.0,134.36,134.72,134.12,134.56,15352.0
2023-06-12 09:55:00,134.56,134.87,134.25,134.27,8768.0,134.56,134.87,134.25,134.27,8768.0
2023-06-12 10:00:00,134.39,134.67,134.25,134.6,9035.0,134.39,134.67,134.25,134.6,9035.0
2023-06-12 10:05:00,134.62,134.62,134.18,134.37,9415.0,134.62,134.62,134.18,134.37,9415.0
2023-06-12 10:10:00,134.48,134.57,134.34,134.36,8834.0,134.48,134.57,134.34,134.36,8834.0
2023-06-12 10:15:00,134.51,134.68,134.36,134.6,10869.0,134.51,134.68,134.36,134.6,10869.0
2023-06-12 10:20:00,134.62,135.2,134.62,135.17,19208.0,134.62,135.2,134.62,135.17,19208.0
2023-06-12 10:25:00,135.01,135.12,134.6,134.79,8147.0,135.01,135.12,134.6,134.79,8147.0
2023-06-12 10:30:00,134.8,135.07,134.73,135.03,8241.0,134.8,135.07,134.73,135.03,8241.0
2023-06-12 10:35:00,135.03,135.03,134.57,134.68,21314.0,135.03,135.03,134.57,134.68,21314.0
2023-06-12 10:40:00,134.61,134.93,134.56,134.88,4838.0,134.61,134.93,134.56,134.88,4838.0
2023-06-12 10:45:00,134.81,135.63,134.81,135.63,13819.0,134.81,135.63,134.81,135.63,13819.0
2023-06-12 10:50:00,135.57,135.78,135.51,135.65,9411.0,135.57,135.78,135.51,135.65,9411.0
2023-06-12 10:55:00,135.6,135.95,135.51,135.55,17249.0,135.6,135.95,135.51,135.55,17249.0
2023-06-12 11:00:00,135.55,135.6,135.3,135.3,15418.0,135.55,135.6,135.3,135.3,15418.0
2023-06-12 11:05:00,135.18,135.31,135.13,135.14,1900.0,135.18,135.31,135.13,135.14,1900.0
2023-06-12 11:10:00,135.13,135.17,134.87,134.95,4770.0,135.13,135.17,134.87,134.95,4770.0
2023-06-12 11:15:00,134.85,134.85,134.51,134.61,6272.0,134.85,134.85,134.51,134.61,6272.0
2023-06-12 11:20:00,134.55,134.77,134.5,134.71,11562.0,134.55,134.77,134.5,134.71,11562.0
2023-06-12 11:25:00,134.76,134.92,134.65,134.69,8977.0,134.76,134.92,134.65,134.69,8977.0
2023-06-12 11:30:00,134.77,134.79,134.53,134.77,4719.0,134.77,134.79,134.53,134.77,4719.0
2023-06-12 11:35:00,134.85,134.85,134.62,134.83,2157.0,134.85,134.85,134.62,134.83,2157.0
2023-06-12 11:40:00,134.8,134.8,134.62,134.63,1500.0,134.8,134.8,134.62,134.63,1500.0
2023-06-12 11:45:00,134.71,134.8,134.51,134.64,10290.0,134.71,134.8,134.51,134.64,10290.0
2023-06-12 11:50:00,134.68,134.81,134.59,134.71,4010.0,134.68,134.81,134.59,134.71,4010.0
2023-06-12 11:55:00,134.71,134.76,134.71,134.74,807.0,134.71,134.76,134.71,134.74,807.0
2023-06-12 12:00:00,134.7,134.82,134.67,134.67,6947.0,134.7,134.82,134.67,134.67,6947.0
2023-06-12 12:05:00,134.6,134.68,134.51,134.58,4920.0,134.6,134.68,134.51,134.58,4920.0
2023-06-12 12:10:00,134.6,134.74,134.5,134.71,5044.0,134.6,134.74,134.5,134.71,5044.0
2023-06-12 12:15:00,134.75,134.77,134.61,134.61,2756.0,134.75,134.77,134.61,134.61,2756.0
2023-06-12 12:20:00,134.67,134.73,134.62,134.72,6307.0,134.67,134.73,134.62,134.72,6307.0
2023-06-12 12:25:00,134.74,134.78,134.65,134.65,1300.0,134.74,134.78,134.65,134.65,1300.0
2023-06-12 12:30:00,134.61,134.62,134.53,134.53,2225.0,134.61,134.62,134.53,134.53,2225.0
2023-06-12 12:35:00,134.53,134.58,134.5,134.51,1900.0,134.53,134.58,134.5,134.51,1900.0
2023-06-12 12:40:00,134.5,134.5,134.41,134.44,3448.0,134.5,134.5,134.41,134.44,3448.0
2023-06-12 12:45:00,134.46,134.54,134.44,134.5,2207.0,134.46,134.54,134.44,134.5,2207.0
2023-06-12 12:50:00,134.59,134.65,134.58,134.59,2000.0,134.59,134.65,134.58,134.59,2000.0
2023-06-12 12:55:00,134.56,134.6,134.47,134.48,3383.0,134.56,134.6,134.47,134.48,3383.0
2023-06-12 13:00:00,134.46,134.59,134.36,134.44,10325.0,134.46,134.59,134.36,134.44,10325.0
2023-06-12 13:05:00,134.4,134.44,134.05,134.12,8079.0,134.4,134.44,134.05,134.12,8079.0
2023-06-12 13:10:00,134.08,134.1,133.87,133.87,9682.0,134.08,134.1,133.87,133.87,9682.0
2023-06-12 13:15:00,133.88,134.0,133.68,133.98,19593.0,133.88,134.0,133.68,133.98,19593.0
2023-06-12 13:20:00,134.06,134.06,133.91,133.99,5001.0,134.06,134.06,133.91,133.99,5001.0
2023-06-12 13:25:00,134.03,134.08,133.98,134.08,2345.0,134.03,134.08,133.98,134.08,2345.0
2023-06-12 13:30:00,134.07,134.44,134.07,134.44,4600.0,134.07,134.44,134.07,134.44,4600.0
2023-06-12 13:35:00,134.45,134.48,134.39,134.46,3385.0,134.45,134.48,134.39,134.46,3385.0
2023-06-12 13:40:00,134.45,134.68,134.44,134.68,2081.0,134.45,134.68,134.44,134.68,2081.0
2023-06-12 13:45:00,134.66,134.85,134.6,134.8,3511.0,134.66,134.85,134.6,134.8,3511.0
2023-06-12 13:50:00,134.83,134.83,134.6,134.6,4050.0,134.83,134.83,134.6,134.6,4050.0
2023-06-12 13:55:00,134.59,134.73,134.59,134.69,2800.0,134.59,134.73,134.59,134.69,2800.0
2023-06-12 14:00:00,134.72,134.9,134.69,134.89,4163.0,134.72,134.9,134.69,134.89,4163.0
2023-06-12 14:05:00,134.89,134.89,134.66,134.69,1548.0,134.89,134.89,134.66,134.69,1548.0
2023-06-12 14:10:00,134.63,134.86,134.63,134.74,5674.0,134.63,134.86,134.63,134.74,5674.0
2023-06-12 14:15:00,134.78,134.84,134.68,134.68,1845.0,134.78,134.84,134.68,134.68,1845.0
2023-06-12 14:20:00,134.75,134.8,134.68,134.76,3022.0,134.75,134.8,134.68,134.76,3022.0
2023-06-12 14:25:00,134.77,134.83,134.58,134.59,5110.0,134.77,134.83,134.58,134.59,5110.0
2023-06-12 14:30:00,134.55,134.6,134.51,134.58,1500.0,134.55,134.6,134.51,134.58,1500.0
2023-06-12 14:35:00,134.53,134.6,134.44,134.48,5344.0,134.53,134.6,134.44,134.48,5344.0
2023-06-12 14:40:00,134.43,134.44,134.36,134.44,1460.0,134.43,134.44,134.36,134.44,1460.0
2023-06-12 14:45:00,134.47,134.57,134.44,134.56,2264.0,134.47,134.57,134.44,134.56,2264.0
2023-06-12 14:50:00,134.55,134.55,134.4,134.44,1098.0,134.55,134.55,134.4,134.44,1098.0
2023-06-12 14:55:00,134.39,134.47,134.39,134.42,1356.0,134.39,134.47,134.39,134.42,1356.0
2023-06-12 15:00:00,134.3,134.4,134.3,134.38,2100.0,134.3,134.4,134.3,134.38,2100.0
2023-06-12 15:05:00,134.34,134.48,134.32,134.47,4814.0,134.34,134.48,134.32,134.47,4814.0
2023-06-12 15:10:00,134.44,134.56,134.44,134.49,5709.0,134.44,134.56,134.44,134.49,5709.0
2023-06-12 15:15:00,134.48,134.56,134.45,134.54,5156.0,134.48,134.56,134.45,134.54,5156.0
2023-06-12 15:20:00,134.56,134.56,134.35,134.38,5099.0,134.56,134.56,134.35,134.38,5099.0
2023-06-12 15:25:00,134.42,134.52,134.42,134.5,8853.0,134.42,134.52,134.42,134.5,8853.0
2023-06-12 15:30:00,134.54,134.54,134.44,134.44,7587.0,134.54,134.54,134.44,134.44,7587.0
2023-06-12 15:35:00,134.44,134.5,134.43,134.47,9128.0,134.44,134.5,134.43,134.47,9128.0
2023-06-12 15:40:00,134.54,134.57,134.42,134.56,10851.0,134.54,134.57,134.42,134.56,10851.0
2023-06-12 15:45:00,134.59,134.6,134.47,134.48,13448.0,134.59,134.6,134.47,134.48,13448.0
2023-06-12 15:50:00,134.46,134.6,134.39,134.41,21910.0,134.46,134.6,134.39,134.41,21910.0
2023-06-12 15:55:00,134.37,134.48,134.32,134.36,52665.0,134.37,134.48,134.32,134.36,52665.0
2023-06-13 09:30:00,140.85,143.99,140.7,143.99,244474.0,140.85,143.99,140.7,143.99,244474.0
2023-06-13 09:35:00,144.0,145.74,143.65,145.07,238327.0,144.0,145.74,143.65,145.07,238327.0
2023-06-13 09:40:00,144.89,145.9,144.89,145.57,136921.0,144.89,145.9,144.89,145.57,136921.0
2023-06-13 09:45:00,145.67,146.13,144.75,145.13,136753.0,145.67,146.13,144.75,145.13,136753.0
2023-06-13 09:50:00,145.08,145.16,144.1,144.18,65136.0,145.08,145.16,144.1,144.18,65136.0
2023-06-13 09:55:00,144.15,144.39,143.5,144.09,84770.0,144.15,144.39,143.5,144.09,84770.0
2023-06-13 10:00:00,144.13,144.22,143.4,143.42,79339.0,144.13,144.22,143.4,143.42,79339.0
2023-06-13 10:05:00,143.41,143.75,142.95,143.26,56079.0,143.41,143.75,142.95,143.26,56079.0
2023-06-13 10:10:00,143.31,143.5,142.48,143.03,76709.0,143.31,143.5,142.48,143.03,76709.0
2023-06-13 10:15:00,143.08,143.74,142.55,143.52,49437.0,143.08,143.74,142.55,143.52,49437.0
2023-06-13 10:20:00,143.59,144.0,142.67,143.1,66147.0,143.59,144.0,142.67,143.1,66147.0
2023-06-13 10:25:00,143.1,143.81,143.07,143.81,25189.0,143.1,143.81,143.07,143.81,25189.0
2023-06-13 10:30:00,143.81,144.18,143.7,143.99,38783.0,143.81,144.18,143.7,143.99,38783.0
2023-06-13 10:35:00,144.0,144.05,143.15,143.47,45051.0,144.0,144.05,143.15,143.47,45051.0
2023-06-13 10:40:00,143.46,143.96,143.32,143.76,14957.0,143.46,143.96,143.32,143.76,14957.0
2023-06-13 10:45:00,143.86,143.9,143.54,143.66,28882.0,143.86,143.9,143.54,143.66,28882.0
2023-06-13 10:50:00,143.65,143.8,143.21,143.28,18323.0,143.65,143.8,143.21,143.28,18323.0
2023-06-13 10:55:00,143.2,143.25,142.66,142.69,32462.0,143.2,143.25,142.66,142.69,32462.0
2023-06-13 11:00:00,142.72,142.75,142.11,142.25,29626.0,142.72,142.75,142.11,142.25,29626.0
2023-06-13 11:05:00,142.25,142.36,142.09,142.15,21829.0,142.25,142.36,142.09,142.15,21829.0
2023-06-13 11:10:00,142.2,142.65,141.95,142.54,26816.0,142.2,142.65,141.95,142.54,26816.0
2023-06-13 11:15:00,142.52,142.57,142.28,142.28,26777.0,142.52,142.57,142.28,142.28,26777.0
2023-06-13 11:20:00,142.27,142.65,142.27,142.5,32786.0,142.27,142.65,142.27,142.5,32786.0
2023-06-13 11:25:00,142.5,143.14,142.43,143.14,27178.0,142.5,143.14,142.43,143.14,27178.0
2023-06-13 11:30:00,143.08,143.85,142.88,143.81,39770.0,143.08,143.85,142.88,143.81,39770.0
2023-06-13 11:35:00,143.85,144.2,143.8,143.97,48665.0,143.85,144.2,143.8,143.97,48665.0
2023-06-13 11:40:00,144.01,144.26,143.75,143.85,20612.0,144.01,144.26,143.75,143.85,20612.0
2023-06-13 11:45:00,143.88,144.36,143.79,144.29,9793.0,143.88,144.36,143.79,144.29,9793.0
2023-06-13 11:50:00,144.32,144.56,144.23,144.47,29908.0,144.32,144.56,144.23,144.47,29908.0
2023-06-13 11:55:00,144.43,144.53,144.21,144.42,30343.0,144.43,144.53,144.21,144.42,30343.0
2023-06-13 12:00:00,144.39,144.5,144.2,144.27,43364.0,144.39,144.5,144.2,144.27,43364.0
2023-06-13 12:05:00,144.36,144.48,144.06,144.22,12019.0,144.36,144.48,144.06,144.22,12019.0
2023-06-13 12:10:00,144.22,144.23,143.68,143.68,8117.0,144.22,144.23,143.68,143.68,8117.0
2023-06-13 12:15:00,143.6,143.79,143.58,143.76,9456.0,143.6,143.79,143.58,143.76,9456.0
2023-06-13 12:20:00,143.72,143.77,143.42,143.56,5642.0,143.72,143.77,143.42,143.56,5642.0
2023-06-13 12:25:00,143.57,143.76,143.23,143.75,13393.0,143.57,143.76,143.23,143.75,13393.0
2023-06-13 12:30:00,143.74,143.87,143.62,143.63,12740.0,143.74,143.87,143.62,143.63,12740.0
2023-06-13 12:35:00,143.66,143.83,143.59,143.73,13046.0,143.66,143.83,143.59,143.73,13046.0
2023-06-13 12:40:00,143.77,143.98,143.77,143.93,8660.0,143.77,143.98,143.77,143.93,8660.0
2023-06-13 12:45:00,143.96,144.42,143.78,144.22,13873.0,143.96,144.42,143.78,144.22,13873.0
2023-06-13 12:50:00,144.22,144.3,144.08,144.08,8430.0,144.22,144.3,144.08,144.08,8430.0
2023-06-13 12:55:00,144.09,144.15,144.03,144.03,4972.0,144.09,144.15,144.03,144.03,4972.0
2023-06-13 13:00:00,144.06,144.26,143.92,143.95,18457.0,144.06,144.26,143.92,143.95,18457.0
2023-06-13 13:05:00,143.97,144.05,143.6,143.69,12900.0,143.97,144.05,143.6,143.69,12900.0
2023-06-13 13:10:00,143.73,143.73,143.27,143.37,10352.0,143.73,143.73,143.27,143.37,10352.0
2023-06-13 13:15:00,143.37,143.9,143.35,143.8,8317.0,143.37,143.9,143.35,143.8,8317.0
2023-06-13 13:20:00,143.68,143.79,143.5,143.5,4634.0,143.68,143.79,143.5,143.5,4634.0
2023-06-13 13:25:00,143.53,143.64,143.4,143.52,5995.0,143.53,143.64,143.4,143.52,5995.0
2023-06-13 13:30:00,143.52,143.63,143.29,143.4,7467.0,143.52,143.63,143.29,143.4,7467.0
2023-06-13 13:35:00,143.34,143.44,143.29,143.32,11650.0,143.34,143.44,143.29,143.32,11650.0
2023-06-13 13:40:00,143.36,143.64,143.32,143.62,7705.0,143.36,143.64,143.32,143.62,7705.0
2023-06-13 13:45:00,143.64,143.76,143.47,143.61,8264.0,143.64,143.76,143.47,143.61,8264.0
2023-06-13 13:50:00,143.61,143.8,143.56,143.8,10240.0,143.61,143.8,143.56,143.8,10240.0
2023-06-13 13:55:00,143.75,143.85,143.61,143.81,9170.0,143.75,143.85,143.61,143.81,9170.0
2023-06-13 14:00:00,143.87,144.0,143.75,143.78,20071.0,143.87,144.0,143.75,143.78,20071.0
2023-06-13 14:05:00,143.81,143.97,143.65,143.71,13409.0,143.81,143.97,143.65,143.71,13409.0
2023-06-13 14:10:00,143.72,143.72,143.3,143.4,12237.0,143.72,143.72,143.3,143.4,12237.0
2023-06-13 14:15:00,143.36,143.41,143.17,143.37,11807.0,143.36,143.41,143.17,143.37,11807.0
2023-06-13 14:20:00,143.37,143.48,143.33,143.4,8349.0,143.37,143.48,143.33,143.4,8349.0
2023-06-13 14:25:00,143.41,143.44,143.0,143.14,7280.0,143.41,143.44,143.0,143.14,7280.0
2023-06-13 14:30:00,143.12,143.17,142.9,143.07,27017.0,143.12,143.17,142.9,143.07,27017.0
2023-06-13 14:35:00,143.09,143.3,143.02,143.21,5685.0,143.09,143.3,143.02,143.21,5685.0
2023-06-13 14:40:00,143.27,143.27,143.0,143.14,5196.0,143.27,143.27,143.0,143.14,5196.0
2023-06-13 14:45:00,143.15,143.28,143.0,143.0,21780.0,143.15,143.28,143.0,143.0,21780.0
2023-06-13 14:50:00,143.03,143.12,142.85,143.08,24989.0,143.03,143.12,142.85,143.08,24989.0
2023-06-13 14:55:00,143.04,143.16,142.96,143.16,8631.0,143.04,143.16,142.96,143.16,8631.0
2023-06-13 15:00:00,143.19,143.21,142.99,143.11,8661.0,143.19,143.21,142.99,143.11,8661.0
2023-06-13 15:05:00,143.11,143.26,143.11,143.23,5310.0,143.11,143.26,143.11,143.23,5310.0
2023-06-13 15:10:00,143.16,143.33,143.13,143.33,11174.0,143.16,143.33,143.13,143.33,11174.0
2023-06-13 15:15:00,143.31,143.32,143.17,143.18,13849.0,143.31,143.32,143.17,143.18,13849.0
2023-06-13 15:20:00,143.13,143.27,143.12,143.13,14206.0,143.13,143.27,143.12,143.13,14206.0
2023-06-13 15:25:00,143.15,143.15,142.57,142.6,28100.0,143.15,143.15,142.57,142.6,28100.0
2023-06-13 15:30:00,142.63,142.7,142.43,142.55,26390.0,142.63,142.7,142.43,142.55,26390.0
2023-06-13 15:35:00,142.56,142.64,142.38,142.44,19167.0,142.56,142.64,142.38,142.44,19167.0
2023-06-13 15:40:00,142.45,142.57,142.38,142.5,16154.0,142.45,142.57,142.38,142.5,16154.0
2023-06-13 15:45:00,142.53,142.63,142.43,142.47,37429.0,142.53,142.63,142.43,142.47,37429.0
2023-06-13 15:50:00,142.49,142.71,142.24,142.57,48843.0,142.49,142.71,142.24,142.57,48843.0
2023-06-13 15:55:00,142.58,142.67,142.49,142.57,63004.0,142.58,142.67,142.49,142.57,63004.0
2023-06-14 09:30:00,143.13,143.95,143.0,143.71,64414.0,143.13,143.95,143.0,143.71,64414.0
2023-06-14 09:35:00,143.71,143.71,142.19,143.12,29067.0,143.71,143.71,142.19,143.12,29067.0
2023-06-14 09:40:00,143.12,144.17,143.07,144.0,27225.0,143.12,144.17,143.07,144.0,27225.0
2023-06-14 09:45:00,144.17,145.13,144.1,144.63,57604.0,144.17,145.13,144.1,144.63,57604.0
2023-06-14 09:50:00,144.63,145.07,144.45,144.66,19102.0,144.63,145.07,144.45,144.66,19102.0
2023-06-14 09:55:00,144.55,144.71,144.33,144.59,35576.0,144.55,144.71,144.33,144.59,35576.0
2023-06-14 10:00:00,144.59,146.49,144.27,146.42,86723.0,144.59,146.49,144.27,146.42,86723.0
2023-06-14 10:05:00,146.4,147.48,146.31,147.48,65330.0,146.4,147.48,146.31,147.48,65330.0
2023-06-14 10:10:00,147.48,147.8,146.92,146.92,69905.0,147.48,147.8,146.92,146.92,69905.0
2023-06-14 10:15:00,147.05,147.18,146.0,146.09,33998.0,147.05,147.18,146.0,146.09,33998.0
2023-06-14 10:20:00,146.02,146.43,145.92,146.33,31161.0,146.02,146.43,145.92,146.33,31161.0
2023-06-14 10:25:00,146.3,146.45,146.08,146.35,17972.0,146.3,146.45,146.08,146.35,17972.0
2023-06-14 10:30:00,146.27,146.89,146.14,146.87,36786.0,146.27,146.89,146.14,146.87,36786.0
2023-06-14 10:35:00,146.81,147.06,146.45,146.92,26740.0,146.81,147.06,146.45,146.92,26740.0
2023-06-14 10:40:00,146.95,147.04,146.44,146.52,21072.0,146.95,147.04,146.44,146.52,21072.0
2023-06-14 10:45:00,146.61,146.67,146.09,146.1,8020.0,146.61,146.67,146.09,146.1,8020.0
2023-06-14 10:50:00,146.13,146.13,145.7,145.76,15680.0,146.13,146.13,145.7,145.76,15680.0
2023-06-14 10:55:00,145.76,145.89,145.5,145.81,7638.0,145.76,145.89,145.5,145.81,7638.0
2023-06-14 11:00:00,145.83,146.25,145.67,146.17,6926.0,145.83,146.25,145.67,146.17,6926.0
2023-06-14 11:05:00,146.14,146.66,146.12,146.63,16367.0,146.14,146.66,146.12,146.63,16367.0
2023-06-14 11:10:00,146.59,146.64,146.37,146.42,24515.0,146.59,146.64,146.37,146.42,24515.0
2023-06-14 11:15:00,146.43,146.51,145.73,145.74,46198.0,146.43,146.51,145.73,145.74,46198.0
2023-06-14 11:20:00,145.72,146.23,145.67,146.14,12257.0,145.72,146.23,145.67,146.14,12257.0
2023-06-14 11:25:00,146.08,146.35,146.07,146.34,8668.0,146.08,146.35,146.07,146.34,8668.0
2023-06-14 11:30:00,146.35,146.57,146.18,146.18,9089.0,146.35,146.57,146.18,146.18,9089.0
2023-06-14 11:35:00,146.1,146.26,145.93,146.06,6073.0,146.1,146.26,145.93,146.06,6073.0
2023-06-14 11:40:00,146.06,146.36,146.06,146.28,9605.0,146.06,146.36,146.06,146.28,9605.0
2023-06-14 11:45:00,146.3,146.41,146.25,146.33,3655.0,146.3,146.41,146.25,146.33,3655.0
2023-06-14 11:50:00,146.3,146.34,145.79,145.92,18371.0,146.3,146.34,145.79,145.92,18371.0
2023-06-14 11:55:00,145.94,146.1,145.88,146.05,8606.0,145.94,146.1,145.88,146.05,8606.0
2023-06-14 12:00:00,146.12,146.25,146.0,146.16,7651.0,146.12,146.25,146.0,146.16,7651.0
2023-06-14 12:05:00,146.05,146.14,145.93,146.11,3722.0,146.05,146.14,145.93,146.11,3722.0
2023-06-14 12:10:00,146.24,146.79,146.24,146.74,8074.0,146.24,146.79,146.24,146.74,8074.0
2023-06-14 12:15:00,146.74,146.75,146.53,146.64,6799.0,146.74,146.75,146.53,146.64,6799.0
2023-06-14 12:20:00,146.68,146.96,146.64,146.93,19711.0,146.68,146.96,146.64,146.93,19711.0
2023-06-14 12:25:00,146.8,146.81,146.4,146.51,5483.0,146.8,146.81,146.4,146.51,5483.0
2023-06-14 12:30:00,146.5,146.52,146.32,146.44,47699.0,146.5,146.52,146.32,146.44,47699.0
2023-06-14 12:35:00,146.44,146.61,146.37,146.61,9088.0,146.44,146.61,146.37,146.61,9088.0
2023-06-14 12:40:00,146.66,146.87,146.53,146.62,12021.0,146.66,146.87,146.53,146.62,12021.0
2023-06-14 12:45:00,146.7,146.76,146.56,146.64,6085.0,146.7,146.76,146.56,146.64,6085.0
2023-06-14 12:50:00,146.7,146.78,146.56,146.73,13916.0,146.7,146.78,146.56,146.73,13916.0
2023-06-14 12:55:00,146.8,146.86,146.7,146.85,4764.0,146.8,146.86,146.7,146.85,4764.0
2023-06-14 13:00:00,146.82,146.97,146.76,146.81,10913.0,146.82,146.97,146.76,146.81,10913.0
2023-06-14 13:05:00,146.85,146.95,146.78,146.88,12152.0,146.85,146.95,146.78,146.88,12152.0
2023-06-14 13:10:00,146.98,147.05,146.84,146.84,18623.0,146.98,147.05,146.84,146.84,18623.0
2023-06-14 13:15:00,146.81,146.84,146.48,146.58,16618.0,146.81,146.84,146.48,146.58,16618.0
2023-06-14 13:20:00,146.53,146.87,146.47,146.87,13716.0,146.53,146.87,146.47,146.87,13716.0
2023-06-14 13:25:00,146.89,147.0,146.84,146.94,8111.0,146.89,147.0,146.84,146.94,8111.0
2023-06-14 13:30:00,147.0,147.11,146.88,147.05,9089.0,147.0,147.11,146.88,147.05,9089.0
2023-06-14 13:35:00,147.04,147.23,147.02,147.06,7707.0,147.04,147.23,147.02,147.06,7707.0
2023-06-14 13:40:00,147.02,147.02,146.84,146.87,4796.0,147.02,147.02,146.84,146.87,4796.0
2023-06-14 13:45:00,146.84,146.97,146.83,146.84,6564.0,146.84,146.97,146.83,146.84,6564.0
2023-06-14 13:50:00,146.81,146.92,146.8,146.81,5161.0,146.81,146.92,146.8,146.81,5161.0
2023-06-14 13:55:00,146.83,146.87,146.63,146.63,7171.0,146.83,146.87,146.63,146.63,7171.0
2023-06-14 14:00:00,146.64,146.64,146.1,146.33,12669.0,146.64,146.64,146.1,146.33,12669.0
2023-06-14 14:05:00,146.31,146.36,145.27,145.97,23582.0,146.31,146.36,145.27,145.97,23582.0
2023-06-14 14:10:00,146.0,146.5,146.0,146.19,17300.0,146.0,146.5,146.0,146.19,17300.0
2023-06-14 14:15:00,146.06,146.48,145.95,146.25,9867.0,146.06,146.48,145.95,146.25,9867.0
2023-06-14 14:20:00,146.34,146.36,145.94,146.05,14573.0,146.34,146.36,145.94,146.05,14573.0
2023-06-14 14:25:00,145.95,146.26,145.82,146.2,10776.0,145.95,146.26,145.82,146.2,10776.0
2023-06-14 14:30:00,146.2,146.64,146.15,146.55,15426.0,146.2,146.64,146.15,146.55,15426.0
2023-06-14 14:35:00,146.59,147.27,146.5,146.94,16994.0,146.59,147.27,146.5,146.94,16994.0
2023-06-14 14:40:00,146.94,147.42,146.86,147.35,18945.0,146.94,147.42,146.86,147.35,18945.0
2023-06-14 14:45:00,147.47,147.55,147.25,147.55,26659.0,147.47,147.55,147.25,147.55,26659.0
2023-06-14 14:50:00,147.58,147.62,147.25,147.62,17915.0,147.58,147.62,147.25,147.62,17915.0
2023-06-14 14:55:00,147.61,147.79,147.51,147.64,14559.0,147.61,147.79,147.51,147.64,14559.0
2023-06-14 15:00:00,147.74,147.81,147.58,147.7,14132.0,147.74,147.81,147.58,147.7,14132.0
2023-06-14 15:05:00,147.75,147.96,147.74,147.89,16619.0,147.75,147.96,147.74,147.89,16619.0
2023-06-14 15:10:00,147.96,148.01,147.76,147.85,42131.0,147.96,148.01,147.76,147.85,42131.0
2023-06-14 15:15:00,147.85,147.85,147.3,147.41,24246.0,147.85,147.85,147.3,147.41,24246.0
2023-06-14 15:20:00,147.41,147.78,147.31,147.63,21570.0,147.41,147.78,147.31,147.63,21570.0
2023-06-14 15:25:00,147.72,148.03,147.37,147.37,24780.0,147.72,148.03,147.37,147.37,24780.0
2023-06-14 15:30:00,147.32,147.65,147.19,147.53,17729.0,147.32,147.65,147.19,147.53,17729.0
2023-06-14 15:35:00,147.53,147.62,147.42,147.53,18607.0,147.53,147.62,147.42,147.53,18607.0
2023-06-14 15:40:00,147.55,147.79,147.41,147.47,27913.0,147.55,147.79,147.41,147.47,27913.0
2023-06-14 15:45:00,147.45,147.46,147.25,147.33,24419.0,147.45,147.46,147.25,147.33,24419.0
2023-06-14 15:50:00,147.28,147.33,147.1,147.28,40331.0,147.28,147.33,147.1,147.28,40331.0
2023-06-14 15:55:00,147.33,147.44,147.17,147.21,72871.0,147.33,147.44,147.17,147.21,72871.0
2023-06-15 09:30:00,149.21,149.89,148.56,149.02,203093.0,149.21,149.89,148.56,149.02,203093.0
2023-06-15 09:35:00,149.08,149.79,148.5,149.28,54102.0,149.08,149.79,148.5,149.28,54102.0
2023-06-15 09:40:00,149.24,149.4,148.68,148.77,95964.0,149.24,149.4,148.68,148.77,95964.0
2023-06-15 09:45:00,148.87,148.87,146.8,147.66,80380.0,148.87,148.87,146.8,147.66,80380.0
2023-06-15 09:50:00,147.68,147.87,147.29,147.67,53790.0,147.68,147.87,147.29,147.67,53790.0
2023-06-15 09:55:00,147.59,148.46,147.59,148.26,26258.0,147.59,148.46,147.59,148.26,26258.0
2023-06-15 10:00:00,148.25,148.56,148.07,148.31,18302.0,148.25,148.56,148.07,148.31,18302.0
2023-06-15 10:05:00,148.41,148.41,147.43,148.03,30966.0,148.41,148.41,147.43,148.03,30966.0
2023-06-15 10:10:00,148.03,148.21,147.75,147.9,25496.0,148.03,148.21,147.75,147.9,25496.0
2023-06-15 10:15:00,147.76,148.05,147.34,147.74,36770.0,147.76,148.05,147.34,147.74,36770.0
2023-06-15 10:20:00,147.82,147.89,147.59,147.83,13790.0,147.82,147.89,147.59,147.83,13790.0
2023-06-15 10:25:00,147.89,148.33,147.84,148.29,25540.0,147.89,148.33,147.84,148.29,25540.0
2023-06-15 10:30:00,148.25,148.3,147.88,147.99,12438.0,148.25,148.3,147.88,147.99,12438.0
2023-06-15 10:35:00,147.99,148.05,147.5,147.51,6672.0,147.99,148.05,147.5,147.51,6672.0
2023-06-15 10:40:00,147.35,147.75,147.15,147.75,11511.0,147.35,147.75,147.15,147.75,11511.0
2023-06-15 10:45:00,147.69,148.0,147.68,147.97,18557.0,147.69,148.0,147.68,147.97,18557.0
2023-06-15 10:50:00,147.88,148.81,147.71,148.43,46569.0,147.88,148.81,147.71,148.43,46569.0
2023-06-15 10:55:00,148.37,148.58,148.28,148.47,25711.0,148.37,148.58,148.28,148.47,25711.0
2023-06-15 11:00:00,148.44,148.52,147.84,147.99,18461.0,148.44,148.52,147.84,147.99,18461.0
2023-06-15 11:05:00,147.99,148.1,147.8,147.93,28613.0,147.99,148.1,147.8,147.93,28613.0
2023-06-15 11:10:00,147.9,148.19,147.78,148.07,18139.0,147.9,148.19,147.78,148.07,18139.0
2023-06-15 11:15:00,148.07,148.44,148.01,148.43,24779.0,148.07,148.44,148.01,148.43,24779.0
2023-06-15 11:20:00,148.46,148.64,148.44,148.52,32346.0,148.46,148.64,148.44,148.52,32346.0
2023-06-15 11:25:00,148.5,148.68,148.46,148.5,15210.0,148.5,148.68,148.46,148.5,15210.0
2023-06-15 11:30:00,148.5,148.6,148.28,148.32,30685.0,148.5,148.6,148.28,148.32,30685.0
2023-06-15 11:35:00,148.33,148.39,148.09,148.17,19334.0,148.33,148.39,148.09,148.17,19334.0
2023-06-15 11:40:00,148.22,148.56,148.14,148.51,20203.0,148.22,148.56,148.14,148.51,20203.0
2023-06-15 11:45:00,148.5,148.57,148.18,148.21,11155.0,148.5,148.57,148.18,148.21,11155.0
2023-06-15 11:50:00,148.21,148.25,148.06,148.11,18647.0,148.21,148.25,148.06,148.11,18647.0
2023-06-15 11:55:00,148.15,148.3,148.1,148.22,11276.0,148.15,148.3,148.1,148.22,11276.0
2023-06-15 12:00:00,148.28,148.35,148.0,148.23,19255.0,148.28,148.35,148.0,148.23,19255.0
2023-06-15 12:05:00,148.22,148.38,148.08,148.28,12159.0,148.22,148.38,148.08,148.28,12159.0
2023-06-15 12:10:00,148.26,148.43,148.12,148.14,10456.0,148.26,148.43,148.12,148.14,10456.0
2023-06-15 12:15:00,148.08,148.24,148.05,148.11,5623.0,148.08,148.24,148.05,148.11,5623.0
2023-06-15 12:20:00,148.11,148.2,147.9,147.95,11219.0,148.11,148.2,147.9,147.95,11219.0
2023-06-15 12:25:00,147.98,148.01,147.86,147.87,10654.0,147.98,148.01,147.86,147.87,10654.0
2023-06-15 12:30:00,147.9,147.95,147.68,147.68,7089.0,147.9,147.95,147.68,147.68,7089.0
2023-06-15 12:35:00,147.71,147.87,147.59,147.82,8192.0,147.71,147.87,147.59,147.82,8192.0
2023-06-15 12:40:00,147.84,147.94,147.73,147.94,5170.0,147.84,147.94,147.73,147.94,5170.0
2023-06-15 12:45:00,147.84,147.92,147.8,147.91,4842.0,147.84,147.92,147.8,147.91,4842.0
2023-06-15 12:50:00,147.85,147.86,147.63,147.63,2178.0,147.85,147.86,147.63,147.63,2178.0
2023-06-15 12:55:00,147.64,147.84,147.63,147.84,30599.0,147.64,147.84,147.63,147.84,30599.0
2023-06-15 13:00:00,147.83,148.1,147.83,148.1,8428.0,147.83,148.1,147.83,148.1,8428.0
2023-06-15 13:05:00,148.02,148.04,147.94,147.99,5515.0,148.02,148.04,147.94,147.99,5515.0
2023-06-15 13:10:00,147.97,147.99,147.81,147.87,13151.0,147.97,147.99,147.81,147.87,13151.0
2023-06-15 13:15:00,147.87,147.93,147.81,147.88,7414.0,147.87,147.93,147.81,147.88,7414.0
2023-06-15 13:20:00,147.93,147.93,147.84,147.91,3100.0,147.93,147.93,147.84,147.91,3100.0
2023-06-15 13:25:00,147.88,148.25,147.88,148.11,10834.0,147.88,148.25,147.88,148.11,10834.0
2023-06-15 13:30:00,148.1,148.34,148.1,148.3,5225.0,148.1,148.34,148.1,148.3,5225.0
2023-06-15 13:35:00,148.31,148.31,148.12,148.19,4597.0,148.31,148.31,148.12,148.19,4597.0
2023-06-15 13:40:00,148.15,148.24,148.08,148.2,3957.0,148.15,148.24,148.08,148.2,3957.0
2023-06-15 13:45:00,148.22,148.29,148.14,148.24,6080.0,148.22,148.29,148.14,148.24,6080.0
2023-06-15 13:50:00,148.19,148.31,148.18,148.27,3078.0,148.19,148.31,148.18,148.27,3078.0
2023-06-15 13:55:00,148.32,148.46,148.27,148.42,8813.0,148.32,148.46,148.27,148.42,8813.0
2023-06-15 14:00:00,148.33,148.38,148.24,148.35,9042.0,148.33,148.38,148.24,148.35,9042.0
2023-06-15 14:05:00,148.28,148.38,148.25,148.31,11265.0,148.28,148.38,148.25,148.31,11265.0
2023-06-15 14:10:00,148.24,148.26,148.0,148.0,11953.0,148.24,148.26,148.0,148.0,11953.0
2023-06-15 14:15:00,148.0,148.0,147.88,147.91,2715.0,148.0,148.0,147.88,147.91,2715.0
2023-06-15 14:20:00,147.89,148.02,147.85,147.97,6546.0,147.89,148.02,147.85,147.97,6546.0
2023-06-15 14:25:00,147.97,148.03,147.91,147.96,4855.0,147.97,148.03,147.91,147.96,4855.0
2023-06-15 14:30:00,148.0,148.04,147.94,147.94,12256.0,148.0,148.04,147.94,147.94,12256.0
2023-06-15 14:35:00,147.96,148.1,147.93,148.03,4443.0,147.96,148.1,147.93,148.03,4443.0
2023-06-15 14:40:00,148.03,148.19,148.03,148.18,6205.0,148.03,148.19,148.03,148.18,6205.0
2023-06-15 14:45:00,148.14,148.35,148.09,148.35,8229.0,148.14,148.35,148.09,148.35,8229.0
2023-06-15 14:50:00,148.39,148.44,148.33,148.36,3796.0,148.39,148.44,148.33,148.36,3796.0
2023-06-15 14:55:00,148.38,148.38,148.2,148.23,6224.0,148.38,148.38,148.2,148.23,6224.0
2023-06-15 15:00:00,148.17,148.25,147.86,148.02,11412.0,148.17,148.25,147.86,148.02,11412.0
2023-06-15 15:05:00,148.02,148.1,147.9,148.03,4963.0,148.02,148.1,147.9,148.03,4963.0
2023-06-15 15:10:00,148.03,148.14,147.88,148.14,7554.0,148.03,148.14,147.88,148.14,7554.0
2023-06-15 15:15:00,148.15,148.28,148.11,148.28,16395.0,148.15,148.28,148.11,148.28,16395.0
2023-06-15 15:20:00,148.24,148.28,147.8,147.92,17122.0,148.24,148.28,147.8,147.92,17122.0
2023-06-15 15:25:00,147.95,147.99,147.79,147.97,7379.0,147.95,147.99,147.79,147.97,7379.0
2023-06-15 15:30:00,148.0,148.21,147.98,148.09,22272.0,148.0,148.21,147.98,148.09,22272.0
2023-06-15 15:35:00,148.13,148.47,148.13,148.42,30984.0,148.13,148.47,148.13,148.42,30984.0
2023-06-15 15:40:00,148.46,148.56,148.4,148.45,19538.0,148.46,148.56,148.4,148.45,19538.0
2023-06-15 15:45:00,148.43,148.72,148.43,148.7,35778.0,148.43,148.72,148.43,148.7,35778.0
2023-06-15 15:50:00,148.7,148.89,148.59,148.74,32968.0,148.7,148.89,148.59,148.74,32968.0
2023-06-15 15:55:00,148.68,148.73,148.35,148.71,80410.0,148.68,148.73,148.35,148.71,80410.0
2023-06-16 09:30:00,149.0,149.25,147.57,147.97,89281.0,149.0,149.25,147.57,147.97,89281.0
2023-06-16 09:35:00,147.98,148.39,146.93,147.54,63238.0,147.98,148.39,146.93,147.54,63238.0
2023-06-16 09:40:00,147.55,147.92,147.2,147.6,24834.0,147.55,147.92,147.2,147.6,24834.0
2023-06-16 09:45:00,147.51,147.56,145.83,146.24,70820.0,147.51,147.56,145.83,146.24,70820.0
2023-06-16 09:50:00,146.19,146.99,145.81,145.92,46122.0,146.19,146.99,145.81,145.92,46122.0
2023-06-16 09:55:00,145.91,146.09,145.11,145.33,45033.0,145.91,146.09,145.11,145.33,45033.0
2023-06-16 10:00:00,145.45,145.72,144.64,145.72,87134.0,145.45,145.72,144.64,145.72,87134.0
2023-06-16 10:05:00,145.63,145.72,144.3,144.3,28155.0,145.63,145.72,144.3,144.3,28155.0
2023-06-16 10:10:00,144.42,144.76,143.52,143.67,74260.0,144.42,144.76,143.52,143.67,74260.0
2023-06-16 10:15:00,143.64,143.69,142.83,143.13,116250.0,143.64,143.69,142.83,143.13,116250.0
2023-06-16 10:20:00,143.0,143.56,142.87,143.06,50139.0,143.0,143.56,142.87,143.06,50139.0
2023-06-16 10:25:00,143.14,144.16,142.93,144.06,70773.0,143.14,144.16,142.93,144.06,70773.0
2023-06-16 10:30:00,143.97,144.78,143.77,144.43,66473.0,143.97,144.78,143.77,144.43,66473.0
2023-06-16 10:35:00,144.43,144.47,143.94,144.13,27235.0,144.43,144.47,143.94,144.13,27235.0
2023-06-16 10:40:00,144.11,144.11,143.23,143.25,35374.0,144.11,144.11,143.23,143.25,35374.0
2023-06-16 10:45:00,143.28,143.52,142.87,143.44,52772.0,143.28,143.52,142.87,143.44,52772.0
2023-06-16 10:50:00,143.34,143.86,143.34,143.56,34519.0,143.34,143.86,143.34,143.56,34519.0
2023-06-16 10:55:00,143.55,143.85,143.54,143.85,19076.0,143.55,143.85,143.54,143.85,19076.0
2023-06-16 11:00:00,143.9,144.43,143.85,144.3,37608.0,143.9,144.43,143.85,144.3,37608.0
2023-06-16 11:05:00,144.27,144.45,144.1,144.41,17947.0,144.27,144.45,144.1,144.41,17947.0
2023-06-16 11:10:00,144.41,144.49,143.81,144.1,26708.0,144.41,144.49,143.81,144.1,26708.0
2023-06-16 11:15:00,144.11,144.88,144.11,144.8,29027.0,144.11,144.88,144.11,144.8,29027.0
2023-06-16 11:20:00,144.84,145.11,144.7,144.94,27670.0,144.84,145.11,144.7,144.94,27670.0
2023-06-16 11:25:00,144.97,145.45,144.92,145.44,35803.0,144.97,145.45,144.92,145.44,35803.0
2023-06-16 11:30:00,145.5,146.0,145.5,145.77,30553.0,145.5,146.0,145.5,145.77,30553.0
2023-06-16 11:35:00,145.73,145.73,144.53,144.53,30358.0,145.73,145.73,144.53,144.53,30358.0
2023-06-16 11:40:00,144.63,144.78,144.44,144.71,17214.0,144.63,144.78,144.44,144.71,17214.0
2023-06-16 11:45:00,144.78,144.93,144.41,144.43,16083.0,144.78,144.93,144.41,144.43,16083.0
2023-06-16 11:50:00,144.46,144.61,144.3,144.53,5207.0,144.46,144.61,144.3,144.53,5207.0
2023-06-16 11:55:00,144.61,144.82,144.58,144.79,10690.0,144.61,144.82,144.58,144.79,10690.0
2023-06-16 12:00:00,144.8,144.94,144.5,144.66,12901.0,144.8,144.94,144.5,144.66,12901.0
2023-06-16 12:05:00,144.76,144.92,144.7,144.86,10265.0,144.76,144.92,144.7,144.86,10265.0
2023-06-16 12:10:00,144.81,144.91,144.53,144.72,13090.0,144.81,144.91,144.53,144.72,13090.0
2023-06-16 12:15:00,144.63,144.9,144.58,144.85,7019.0,144.63,144.9,144.58,144.85,7019.0
2023-06-16 12:20:00,144.9,144.97,144.79,144.9,6561.0,144.9,144.97,144.79,144.9,6561.0
2023-06-16 12:25:00,144.83,144.94,144.83,144.92,6400.0,144.83,144.94,144.83,144.92,6400.0
2023-06-16 12:30:00,144.83,144.89,144.65,144.89,6741.0,144.83,144.89,144.65,144.89,6741.0
2023-06-16 12:35:00,144.89,144.89,144.6,144.75,7201.0,144.89,144.89,144.6,144.75,7201.0
2023-06-16 12:40:00,144.78,144.83,144.65,144.68,4641.0,144.78,144.83,144.65,144.68,4641.0
2023-06-16 12:45:00,144.65,145.05,144.61,145.03,8299.0,144.65,145.05,144.61,145.03,8299.0
2023-06-16 12:50:00,145.09,145.3,145.09,145.23,10008.0,145.09,145.3,145.09,145.23,10008.0
2023-06-16 12:55:00,145.25,145.27,145.03,145.03,5264.0,145.25,145.27,145.03,145.03,5264.0
2023-06-16 13:00:00,145.05,145.1,144.92,144.92,2661.0,145.05,145.1,144.92,144.92,2661.0
2023-06-16 13:05:00,144.94,145.0,144.63,144.82,6713.0,144.94,145.0,144.63,144.82,6713.0
2023-06-16 13:10:00,144.81,144.99,144.74,144.97,3680.0,144.81,144.99,144.74,144.97,3680.0
2023-06-16 13:15:00,144.97,145.39,144.95,145.36,8527.0,144.97,145.39,144.95,145.36,8527.0
2023-06-16 13:20:00,145.35,145.4,145.01,145.37,15493.0,145.35,145.4,145.01,145.37,15493.0
2023-06-16 13:25:00,145.32,145.64,145.32,145.36,17302.0,145.32,145.64,145.32,145.36,17302.0
2023-06-16 13:30:00,145.35,145.61,145.28,145.46,13543.0,145.35,145.61,145.28,145.46,13543.0
2023-06-16 13:35:00,145.44,145.56,145.4,145.45,4364.0,145.44,145.56,145.4,145.45,4364.0
2023-06-16 13:40:00,145.5,145.52,145.3,145.4,4997.0,145.5,145.52,145.3,145.4,4997.0
2023-06-16 13:45:00,145.43,145.46,145.1,145.35,10383.0,145.43,145.46,145.1,145.35,10383.0
2023-06-16 13:50:00,145.38,145.67,145.29,145.65,5777.0,145.38,145.67,145.29,145.65,5777.0
2023-06-16 13:55:00,145.61,145.73,145.58,145.73,6150.0,145.61,145.73,145.58,145.73,6150.0
2023-06-16 14:00:00,145.74,145.74,145.51,145.55,5410.0,145.74,145.74,145.51,145.55,5410.0
2023-06-16 14:05:00,145.56,145.71,145.52,145.66,3940.0,145.56,145.71,145.52,145.66,3940.0
2023-06-16 14:10:00,145.65,145.79,145.65,145.79,5461.0,145.65,145.79,145.65,145.79,5461.0
2023-06-16 14:15:00,145.78,145.8,145.59,145.64,4538.0,145.78,145.8,145.59,145.64,4538.0
2023-06-16 14:20:00,145.67,145.68,145.56,145.65,5284.0,145.67,145.68,145.56,145.65,5284.0
2023-06-16 14:25:00,145.61,145.67,145.43,145.43,9390.0,145.61,145.67,145.43,145.43,9390.0
2023-06-16 14:30:00,145.38,145.47,144.89,144.94,10297.0,145.38,145.47,144.89,144.94,10297.0
2023-06-16 14:35:00,144.91,145.03,144.9,144.99,6139.0,144.91,145.03,144.9,144.99,6139.0
2023-06-16 14:40:00,144.94,145.15,144.94,145.09,5200.0,144.94,145.15,144.94,145.09,5200.0
2023-06-16 14:45:00,145.19,145.36,145.16,145.36,4300.0,145.19,145.36,145.16,145.36,4300.0
2023-06-16 14:50:00,145.24,145.24,145.13,145.16,4768.0,145.24,145.24,145.13,145.16,4768.0
2023-06-16 14:55:00,145.16,145.26,145.12,145.15,7154.0,145.16,145.26,145.12,145.15,7154.0
2023-06-16 15:00:00,145.15,145.15,144.98,145.1,4600.0,145.15,145.15,144.98,145.1,4600.0
2023-06-16 15:05:00,145.06,145.12,145.05,145.05,5645.0,145.06,145.12,145.05,145.05,5645.0
2023-06-16 15:10:00,145.05,145.08,144.75,144.75,6171.0,145.05,145.08,144.75,144.75,6171.0
2023-06-16 15:15:00,144.78,144.98,144.75,144.98,9916.0,144.78,144.98,144.75,144.98,9916.0
2023-06-16 15:20:00,145.0,145.25,145.0,145.18,11353.0,145.0,145.25,145.0,145.18,11353.0
2023-06-16 15:25:00,145.18,145.18,145.01,145.03,12709.0,145.18,145.18,145.01,145.03,12709.0
2023-06-16 15:30:00,145.0,145.26,145.0,145.26,10698.0,145.0,145.26,145.0,145.26,10698.0
2023-06-16 15:35:00,145.26,145.34,145.22,145.3,11639.0,145.26,145.34,145.22,145.3,11639.0
2023-06-16 15:40:00,145.26,145.32,145.2,145.2,17134.0,145.26,145.32,145.2,145.2,17134.0
2023-06-16 15:45:00,145.2,145.39,145.12,145.34,24662.0,145.2,145.39,145.12,145.34,24662.0
2023-06-16 15:50:00,145.32,145.39,145.07,145.23,31905.0,145.32,145.39,145.07,145.23,31905.0
2023-06-16 15:55:00,145.2,145.21,144.83,145.14,73482.0,145.2,145.21,144.83,145.14,73482.0
2023-06-20 09:30:00,147.0,149.7,146.21,149.45,277277.0,147.0,149.7,146.21,149.45,277277.0
2023-06-20 09:35:00,149.53,151.0,148.03,148.53,235131.0,149.53,151.0,148.03,148.53,235131.0
2023-06-20 09:40:00,148.4,150.41,148.39,150.18,84730.0,148.4,150.41,148.39,150.18,84730.0
2023-06-20 09:45:00,150.19,150.5,149.14,149.8,53453.0,150.19,150.5,149.14,149.8,53453.0
2023-06-20 09:50:00,149.72,149.89,148.5,148.71,60553.0,149.72,149.89,148.5,148.71,60553.0
2023-06-20 09:55:00,148.71,148.71,147.61,147.9,49527.0,148.71,148.71,147.61,147.9,49527.0
2023-06-20 10:00:00,148.0,148.35,147.63,147.83,56153.0,148.0,148.35,147.63,147.83,56153.0
2023-06-20 10:05:00,147.83,147.88,147.23,147.62,44390.0,147.83,147.88,147.23,147.62,44390.0
2023-06-20 10:10:00,147.64,148.17,147.25,147.28,54181.0,147.64,148.17,147.25,147.28,54181.0
2023-06-20 10:15:00,147.3,147.91,146.51,146.56,59703.0,147.3,147.91,146.51,146.56,59703.0
2023-06-20 10:20:00,146.55,146.61,146.15,146.26,54846.0,146.55,146.61,146.15,146.26,54846.0
2023-06-20 10:25:00,146.21,147.1,146.21,146.42,50901.0,146.21,147.1,146.21,146.42,50901.0
2023-06-20 10:30:00,146.45,147.0,146.14,146.71,33179.0,146.45,147.0,146.14,146.71,33179.0
2023-06-20 10:35:00,146.65,146.74,145.7,145.71,41534.0,146.65,146.74,145.7,145.71,41534.0
2023-06-20 10:40:00,145.82,146.36,145.7,146.21,53032.0,145.82,146.36,145.7,146.21,53032.0
2023-06-20 10:45:00,146.2,146.47,145.77,145.83,40662.0,146.2,146.47,145.77,145.83,40662.0
2023-06-20 10:50:00,145.81,145.95,145.36,145.76,44004.0,145.81,145.95,145.36,145.76,44004.0
2023-06-20 10:55:00,145.74,145.74,145.26,145.28,35565.0,145.74,145.74,145.26,145.28,35565.0
2023-06-20 11:00:00,145.27,145.48,144.89,145.27,41066.0,145.27,145.48,144.89,145.27,41066.0
2023-06-20 11:05:00,145.25,145.5,144.62,144.7,34960.0,145.25,145.5,144.62,144.7,34960.0
2023-06-20 11:10:00,144.65,144.65,143.75,143.87,44107.0,144.65,144.65,143.75,143.87,44107.0
2023-06-20 11:15:00,143.87,144.47,143.66,144.26,48369.0,143.87,144.47,143.66,144.26,48369.0
2023-06-20 11:20:00,144.22,144.38,144.0,144.16,12656.0,144.22,144.38,144.0,144.16,12656.0
2023-06-20 11:25:00,144.15,144.18,143.76,144.16,12114.0,144.15,144.18,143.76,144.16,12114.0
2023-06-20 11:30:00,144.18,144.45,143.99,144.0,16888.0,144.18,144.45,143.99,144.0,16888.0
2023-06-20 11:35:00,144.0,144.92,144.0,144.36,48716.0,144.0,144.92,144.0,144.36,48716.0
2023-06-20 11:40:00,144.29,144.34,143.97,144.12,16496.0,144.29,144.34,143.97,144.12,16496.0
2023-06-20 11:45:00,144.11,144.48,144.09,144.16,24837.0,144.11,144.48,144.09,144.16,24837.0
2023-06-20 11:50:00,144.16,144.23,143.6,143.71,29303.0,144.16,144.23,143.6,143.71,29303.0
2023-06-20 11:55:00,143.75,143.9,143.57,143.68,37135.0,143.75,143.9,143.57,143.68,37135.0
2023-06-20 12:00:00,143.72,143.73,143.04,143.09,28338.0,143.72,143.73,143.04,143.09,28338.0
2023-06-20 12:05:00,143.04,143.45,142.9,143.03,56067.0,143.04,143.45,142.9,143.03,56067.0
2023-06-20 12:10:00,142.96,143.66,142.94,143.47,29930.0,142.96,143.66,142.94,143.47,29930.0
2023-06-20 12:15:00,143.44,144.05,143.44,143.89,17811.0,143.44,144.05,143.44,143.89,17811.0
2023-06-20 12:20:00,143.89,144.1,143.88,144.08,8504.0,143.89,144.1,143.88,144.08,8504.0
2023-06-20 12:25:00,144.08,144.13,143.89,144.11,9650.0,144.08,144.13,143.89,144.11,9650.0
2023-06-20 12:30:00,144.11,144.26,143.77,144.02,18668.0,144.11,144.26,143.77,144.02,18668.0
2023-06-20 12:35:00,144.07,144.58,143.99,144.49,12762.0,144.07,144.58,143.99,144.49,12762.0
2023-06-20 12:40:00,144.58,145.0,144.44,144.74,27601.0,144.58,145.0,144.44,144.74,27601.0
2023-06-20 12:45:00,144.69,144.96,144.5,144.71,21654.0,144.69,144.96,144.5,144.71,21654.0
2023-06-20 12:50:00,144.67,144.95,144.26,144.3,13509.0,144.67,144.95,144.26,144.3,13509.0
2023-06-20 12:55:00,144.33,144.6,144.26,144.36,8199.0,144.33,144.6,144.26,144.36,8199.0
2023-06-20 13:00:00,144.4,144.44,144.21,144.33,5591.0,144.4,144.44,144.21,144.33,5591.0
2023-06-20 13:05:00,144.25,144.29,143.97,143.97,7481.0,144.25,144.29,143.97,143.97,7481.0
2023-06-20 13:10:00,144.0,144.0,143.79,143.86,6706.0,144.0,144.0,143.79,143.86,6706.0
2023-06-20 13:15:00,143.86,144.02,143.75,144.02,11128.0,143.86,144.02,143.75,144.02,11128.0
2023-06-20 13:20:00,143.95,144.02,143.88,143.91,6792.0,143.95,144.02,143.88,143.91,6792.0
2023-06-20 13:25:00,143.99,144.05,143.35,143.48,14847.0,143.99,144.05,143.35,143.48,14847.0
2023-06-20 13:30:00,143.48,143.55,143.32,143.51,9173.0,143.48,143.55,143.32,143.51,9173.0
2023-06-20 13:35:00,143.51,144.2,143.5,143.82,21421.0,143.51,144.2,143.5,143.82,21421.0
2023-06-20 13:40:00,143.68,143.83,143.61,143.72,6880.0,143.68,143.83,143.61,143.72,6880.0
2023-06-20 13:45:00,143.69,143.75,143.56,143.61,4621.0,143.69,143.75,143.56,143.61,4621.0
2023-06-20 13:50:00,143.61,143.69,143.4,143.49,5213.0,143.61,143.69,143.4,143.49,5213.0
2023-06-20 13:55:00,143.45,143.52,143.19,143.35,8891.0,143.45,143.52,143.19,143.35,8891.0
2023-06-20 14:00:00,143.29,143.43,143.24,143.37,5506.0,143.29,143.43,143.24,143.37,5506.0
2023-06-20 14:05:00,143.4,143.43,143.26,143.26,6844.0,143.4,143.43,143.26,143.26,6844.0
2023-06-20 14:10:00,143.22,143.24,143.06,143.17,5865.0,143.22,143.24,143.06,143.17,5865.0
2023-06-20 14:15:00,143.13,143.31,143.12,143.28,8507.0,143.13,143.31,143.12,143.28,8507.0
2023-06-20 14:20:00,143.32,143.85,143.24,143.24,17335.0,143.32,143.85,143.24,143.24,17335.0
2023-06-20 14:25:00,143.3,143.68,143.24,143.38,9804.0,143.3,143.68,143.24,143.38,9804.0
2023-06-20 14:30:00,143.38,143.38,143.21,143.22,3496.0,143.38,143.38,143.21,143.22,3496.0
2023-06-20 14:35:00,143.27,143.34,143.2,143.28,11465.0,143.27,143.34,143.2,143.28,11465.0
2023-06-20 14:40:00,143.2,143.3,142.91,142.95,17559.0,143.2,143.3,142.91,142.95,17559.0
2023-06-20 14:45:00,142.93,143.2,142.85,143.16,23732.0,142.93,143.2,142.85,143.16,23732.0
2023-06-20 14:50:00,143.21,143.44,143.21,143.28,6143.0,143.21,143.44,143.21,143.28,6143.0
2023-06-20 14:55:00,143.27,143.4,143.15,143.15,6551.0,143.27,143.4,143.15,143.15,6551.0
2023-06-20 15:00:00,143.19,143.22,143.01,143.01,5663.0,143.19,143.22,143.01,143.01,5663.0
2023-06-20 15:05:00,143.09,143.29,143.09,143.29,6826.0,143.09,143.29,143.09,143.29,6826.0
2023-06-20 15:10:00,143.31,143.31,143.12,143.18,4432.0,143.31,143.31,143.12,143.18,4432.0
2023-06-20 15:15:00,143.14,143.16,143.02,143.07,9672.0,143.14,143.16,143.02,143.07,9672.0
2023-06-20 15:20:00,143.05,143.26,143.05,143.1,10744.0,143.05,143.26,143.05,143.1,10744.0
2023-06-20 15:25:00,143.05,143.28,143.05,143.28,10741.0,143.05,143.28,143.05,143.28,10741.0
2023-06-20 15:30:00,143.29,143.35,143.19,143.25,12724.0,143.29,143.35,143.19,143.25,12724.0
2023-06-20 15:35:00,143.2,143.37,143.18,143.28,20007.0,143.2,143.37,143.18,143.28,20007.0
2023-06-20 15:40:00,143.28,143.35,143.13,143.3,16090.0,143.28,143.35,143.13,143.3,16090.0
2023-06-20 15:45:00,143.31,143.33,143.15,143.23,45413.0,143.31,143.33,143.15,143.23,45413.0
2023-06-20 15:50:00,143.24,143.37,143.11,143.17,63979.0,143.24,143.37,143.11,143.17,63979.0
2023-06-20 15:55:00,143.17,143.58,143.02,143.56,103367.0,143.17,143.58,143.02,143.56,103367.0
2023-06-21 09:30:00,142.78,144.41,142.6,143.88,86180.0,142.78,144.41,142.6,143.88,86180.0
2023-06-21 09:35:00,143.99,144.86,143.76,144.0,35559.0,143.99,144.86,143.76,144.0,35559.0
2023-06-21 09:40:00,144.13,144.15,143.09,143.31,66620.0,144.13,144.15,143.09,143.31,66620.0
2023-06-21 09:45:00,143.25,144.24,143.18,144.24,26455.0,143.25,144.24,143.18,144.24,26455.0
2023-06-21 09:50:00,144.04,144.24,143.21,143.21,11943.0,144.04,144.24,143.21,143.21,11943.0
2023-06-21 09:55:00,143.22,143.59,143.14,143.27,28731.0,143.22,143.59,143.14,143.27,28731.0
2023-06-21 10:00:00,143.22,143.35,142.65,142.97,24418.0,143.22,143.35,142.65,142.97,24418.0
2023-06-21 10:05:00,143.0,143.19,142.92,143.11,13246.0,143.0,143.19,142.92,143.11,13246.0
2023-06-21 10:10:00,143.13,143.77,143.0,143.12,38121.0,143.13,143.77,143.0,143.12,38121.0
2023-06-21 10:15:00,143.09,143.32,142.89,142.99,11404.0,143.09,143.32,142.89,142.99,11404.0
2023-06-21 10:20:00,142.96,143.15,142.95,143.12,13376.0,142.96,143.15,142.95,143.12,13376.0
2023-06-21 10:25:00,143.15,143.46,143.07,143.37,8998.0,143.15,143.46,143.07,143.37,8998.0
2023-06-21 10:30:00,143.37,143.75,143.35,143.42,7047.0,143.37,143.75,143.35,143.42,7047.0
2023-06-21 10:35:00,143.41,143.41,142.89,143.02,7723.0,143.41,143.41,142.89,143.02,7723.0
2023-06-21 10:40:00,143.05,143.05,142.43,142.43,22543.0,143.05,143.05,142.43,142.43,22543.0
2023-06-21 10:45:00,142.4,142.52,141.65,141.83,41911.0,142.4,142.52,141.65,141.83,41911.0
2023-06-21 10:50:00,141.85,142.32,141.63,142.01,14164.0,141.85,142.32,141.63,142.01,14164.0
2023-06-21 10:55:00,141.96,142.13,141.63,142.12,10649.0,141.96,142.13,141.63,142.12,10649.0
2023-06-21 11:00:00,141.95,142.15,141.61,141.61,14559.0,141.95,142.15,141.61,141.61,14559.0
2023-06-21 11:05:00,141.66,141.85,141.28,141.49,29189.0,141.66,141.85,141.28,141.49,29189.0
2023-06-21 11:10:00,141.36,141.68,141.02,141.55,25412.0,141.36,141.68,141.02,141.55,25412.0
2023-06-21 11:15:00,141.63,141.91,141.63,141.8,15408.0,141.63,141.91,141.63,141.8,15408.0
2023-06-21 11:20:00,141.75,142.31,141.75,142.17,17181.0,141.75,142.31,141.75,142.17,17181.0
2023-06-21 11:25:00,142.27,142.55,142.27,142.36,13649.0,142.27,142.55,142.27,142.36,13649.0
2023-06-21 11:30:00,142.31,142.41,142.17,142.41,8659.0,142.31,142.41,142.17,142.41,8659.0
2023-06-21 11:35:00,142.46,142.52,142.12,142.12,13458.0,142.46,142.52,142.12,142.12,13458.0
2023-06-21 11:40:00,142.12,142.45,142.05,142.14,7337.0,142.12,142.45,142.05,142.14,7337.0
2023-06-21 11:45:00,142.17,142.17,141.79,141.83,18463.0,142.17,142.17,141.79,141.83,18463.0
2023-06-21 11:50:00,141.88,141.88,141.56,141.63,12638.0,141.88,141.88,141.56,141.63,12638.0
2023-06-21 11:55:00,141.59,141.64,141.05,141.07,34671.0,141.59,141.64,141.05,141.07,34671.0
2023-06-21 12:00:00,141.06,141.18,140.84,141.11,22680.0,141.06,141.18,140.84,141.11,22680.0
2023-06-21 12:05:00,141.17,141.62,141.17,141.62,7954.0,141.17,141.62,141.17,141.62,7954.0
2023-06-21 12:10:00,141.53,141.66,141.3,141.3,9187.0,141.53,141.66,141.3,141.3,9187.0
2023-06-21 12:15:00,141.22,141.38,141.13,141.19,19976.0,141.22,141.38,141.13,141.19,19976.0
2023-06-21 12:20:00,141.16,141.2,140.98,141.03,16111.0,141.16,141.2,140.98,141.03,16111.0
2023-06-21 12:25:00,141.11,141.54,141.11,141.44,9068.0,141.11,141.54,141.11,141.44,9068.0
2023-06-21 12:30:00,141.5,141.75,141.46,141.73,4071.0,141.5,141.75,141.46,141.73,4071.0
2023-06-21 12:35:00,141.68,141.71,141.51,141.52,4538.0,141.68,141.71,141.51,141.52,4538.0
2023-06-21 12:40:00,141.6,141.8,141.56,141.76,2706.0,141.6,141.8,141.56,141.76,2706.0
2023-06-21 12:45:00,141.74,141.8,141.37,141.37,7263.0,141.74,141.8,141.37,141.37,7263.0
2023-06-21 12:50:00,141.3,141.54,141.11,141.15,8056.0,141.3,141.54,141.11,141.15,8056.0
2023-06-21 12:55:00,141.14,141.14,141.03,141.14,4840.0,141.14,141.14,141.03,141.14,4840.0
2023-06-21 13:00:00,141.14,141.14,140.94,141.06,6122.0,141.14,141.14,140.94,141.06,6122.0
2023-06-21 13:05:00,141.1,141.33,141.1,141.29,5210.0,141.1,141.33,141.1,141.29,5210.0
2023-06-21 13:10:00,141.26,141.33,141.07,141.07,2506.0,141.26,141.33,141.07,141.07,2506.0
2023-06-21 13:15:00,141.01,141.24,141.01,141.06,4400.0,141.01,141.24,141.01,141.06,4400.0
2023-06-21 13:20:00,141.05,141.1,140.92,141.02,11511.0,141.05,141.1,140.92,141.02,11511.0
2023-06-21 13:25:00,140.99,141.1,140.98,140.99,5336.0,140.99,141.1,140.98,140.99,5336.0
2023-06-21 13:30:00,140.97,141.38,140.97,141.36,5257.0,140.97,141.38,140.97,141.36,5257.0
2023-06-21 13:35:00,141.34,141.54,141.25,141.36,9923.0,141.34,141.54,141.25,141.36,9923.0
2023-06-21 13:40:00,141.41,141.5,141.08,141.09,4112.0,141.41,141.5,141.08,141.09,4112.0
2023-06-21 13:45:00,141.13,141.38,141.04,141.32,13306.0,141.13,141.38,141.04,141.32,13306.0
2023-06-21 13:50:00,141.33,141.53,141.28,141.53,3405.0,141.33,141.53,141.28,141.53,3405.0
2023-06-21 13:55:00,141.51,141.64,141.49,141.59,2985.0,141.51,141.64,141.49,141.59,2985.0
2023-06-21 14:00:00,141.6,141.61,141.45,141.57,4231.0,141.6,141.61,141.45,141.57,4231.0
2023-06-21 14:05:00,141.51,141.69,141.51,141.61,4624.0,141.51,141.69,141.51,141.61,4624.0
2023-06-21 14:10:00,141.64,141.69,141.52,141.69,5657.0,141.64,141.69,141.52,141.69,5657.0
2023-06-21 14:15:00,141.69,141.75,141.61,141.75,4186.0,141.69,141.75,141.61,141.75,4186.0
2023-06-21 14:20:00,141.75,141.88,141.61,141.86,14459.0,141.75,141.88,141.61,141.86,14459.0
2023-06-21 14:25:00,141.77,141.77,141.44,141.48,13241.0,141.77,141.77,141.44,141.48,13241.0
2023-06-21 14:30:00,141.57,141.59,141.4,141.59,4173.0,141.57,141.59,141.4,141.59,4173.0
2023-06-21 14:35:00,141.53,141.53,141.46,141.53,3249.0,141.53,141.53,141.46,141.53,3249.0
2023-06-21 14:40:00,141.55,141.55,141.4,141.4,4001.0,141.55,141.55,141.4,141.4,4001.0
2023-06-21 14:45:00,141.37,141.37,141.18,141.22,6615.0,141.37,141.37,141.18,141.22,6615.0
2023-06-21 14:50:00,141.21,141.36,141.18,141.31,5366.0,141.21,141.36,141.18,141.31,5366.0
2023-06-21 14:55:00,141.28,141.32,141.23,141.23,4352.0,141.28,141.32,141.23,141.23,4352.0
2023-06-21 15:00:00,141.25,141.25,140.94,140.94,8203.0,141.25,141.25,140.94,140.94,8203.0
2023-06-21 15:05:00,140.93,141.0,140.88,140.92,9795.0,140.93,141.0,140.88,140.92,9795.0
2023-06-21 15:10:00,140.92,141.09,140.89,140.99,6369.0,140.92,141.09,140.89,140.99,6369.0
2023-06-21 15:15:00,141.0,141.2,140.98,141.1,14176.0,141.0,141.2,140.98,141.1,14176.0
2023-06-21 15:20:00,141.09,141.21,140.92,140.96,12895.0,141.09,141.21,140.92,140.96,12895.0
2023-06-21 15:25:00,140.99,141.31,140.86,141.21,24789.0,140.99,141.31,140.86,141.21,24789.0
2023-06-21 15:30:00,141.21,141.21,140.91,140.97,12833.0,141.21,141.21,140.91,140.97,12833.0
2023-06-21 15:35:00,140.94,141.02,140.88,140.94,11947.0,140.94,141.02,140.88,140.94,11947.0
2023-06-21 15:40:00,140.98,141.28,140.98,141.19,16972.0,140.98,141.28,140.98,141.19,16972.0
2023-06-21 15:45:00,141.21,141.33,141.1,141.17,18289.0,141.21,141.33,141.1,141.17,18289.0
2023-06-21 15:50:00,141.2,141.33,140.87,140.91,40395.0,141.2,141.33,140.87,140.91,40395.0
2023-06-21 15:55:00,140.89,141.1,140.66,140.86,85537.0,140.89,141.1,140.66,140.86,85537.0
2023-06-22 09:30:00,140.5,141.64,140.09,141.33,53100.0,140.5,141.64,140.09,141.33,53100.0
2023-06-22 09:35:00,141.42,141.43,139.07,139.81,30398.0,141.42,141.43,139.07,139.81,30398.0
2023-06-22 09:40:00,139.97,140.46,139.64,140.3,12153.0,139.97,140.46,139.64,140.3,12153.0
2023-06-22 09:45:00,140.37,140.63,140.16,140.63,13972.0,140.37,140.63,140.16,140.63,13972.0
2023-06-22 09:50:00,140.75,140.88,140.34,140.53,12342.0,140.75,140.88,140.34,140.53,12342.0
2023-06-22 09:55:00,140.56,141.28,140.56,141.2,13162.0,140.56,141.28,140.56,141.2,13162.0
2023-06-22 10:00:00,141.28,141.51,141.12,141.19,19298.0,141.28,141.51,141.12,141.19,19298.0
2023-06-22 10:05:00,141.26,141.33,141.02,141.21,15490.0,141.26,141.33,141.02,141.21,15490.0
2023-06-22 10:10:00,141.07,141.99,141.07,141.58,16217.0,141.07,141.99,141.07,141.58,16217.0
2023-06-22 10:15:00,141.5,141.6,140.9,141.46,10023.0,141.5,141.6,140.9,141.46,10023.0
2023-06-22 10:20:00,141.45,141.45,140.84,141.12,7953.0,141.45,141.45,140.84,141.12,7953.0
2023-06-22 10:25:00,141.15,141.33,140.96,141.28,8404.0,141.15,141.33,140.96,141.28,8404.0
2023-06-22 10:30:00,141.27,141.67,141.27,141.54,14621.0,141.27,141.67,141.27,141.54,14621.0
2023-06-22 10:35:00,141.54,141.92,141.42,141.78,14370.0,141.54,141.92,141.42,141.78,14370.0
2023-06-22 10:40:00,141.72,141.79,140.86,140.96,12696.0,141.72,141.79,140.86,140.96,12696.0
2023-06-22 10:45:00,141.03,141.2,141.01,141.2,13499.0,141.03,141.2,141.01,141.2,13499.0
2023-06-22 10:50:00,141.22,141.47,141.19,141.3,6835.0,141.22,141.47,141.19,141.3,6835.0
2023-06-22 10:55:00,141.21,141.22,141.0,141.03,6514.0,141.21,141.22,141.0,141.03,6514.0
2023-06-22 11:00:00,141.13,141.56,141.06,141.54,10121.0,141.13,141.56,141.06,141.54,10121.0
2023-06-22 11:05:00,141.56,141.99,141.56,141.7,19050.0,141.56,141.99,141.56,141.7,19050.0
2023-06-22 11:10:00,141.66,141.77,141.35,141.77,19609.0,141.66,141.77,141.35,141.77,19609.0
2023-06-22 11:15:00,141.78,141.85,141.5,141.57,8573.0,141.78,141.85,141.5,141.57,8573.0
2023-06-22 11:20:00,141.53,141.55,141.03,141.26,4375.0,141.53,141.55,141.03,141.26,4375.0
2023-06-22 11:25:00,141.1,141.32,141.03,141.31,8559.0,141.1,141.32,141.03,141.31,8559.0
2023-06-22 11:30:00,141.32,141.46,141.23,141.31,9066.0,141.32,141.46,141.23,141.31,9066.0
2023-06-22 11:35:00,141.36,141.86,141.36,141.8,8833.0,141.36,141.86,141.36,141.8,8833.0
2023-06-22 11:40:00,141.7,142.03,141.7,141.96,14460.0,141.7,142.03,141.7,141.96,14460.0
2023-06-22 11:45:00,141.96,141.96,141.68,141.75,7692.0,141.96,141.96,141.68,141.75,7692.0
2023-06-22 11:50:00,141.82,141.83,141.29,141.35,4352.0,141.82,141.83,141.29,141.35,4352.0
2023-06-22 11:55:00,141.28,141.31,141.17,141.24,5634.0,141.28,141.31,141.17,141.24,5634.0
2023-06-22 12:00:00,141.24,141.24,141.12,141.21,7212.0,141.24,141.24,141.12,141.21,7212.0
2023-06-22 12:05:00,141.22,141.3,141.12,141.13,6703.0,141.22,141.3,141.12,141.13,6703.0
2023-06-22 12:10:00,141.09,141.18,141.05,141.08,679.0,141.09,141.18,141.05,141.08,679.0
2023-06-22 12:15:00,141.02,141.22,141.01,141.18,2602.0,141.02,141.22,141.01,141.18,2602.0
2023-06-22 12:20:00,141.2,141.22,141.07,141.15,2917.0,141.2,141.22,141.07,141.15,2917.0
2023-06-22 12:25:00,141.15,141.15,140.87,140.88,5626.0,141.15,141.15,140.87,140.88,5626.0
2023-06-22 12:30:00,140.95,141.29,140.93,141.28,4789.0,140.95,141.29,140.93,141.28,4789.0
2023-06-22 12:35:00,141.22,141.41,140.99,140.99,6849.0,141.22,141.41,140.99,140.99,6849.0
2023-06-22 12:40:00,140.99,141.11,140.99,141.11,1200.0,140.99,141.11,140.99,141.11,1200.0
2023-06-22 12:45:00,141.14,141.32,141.06,141.06,3333.0,141.14,141.32,141.06,141.06,3333.0
2023-06-22 12:50:00,141.07,141.2,141.01,141.1,4543.0,141.07,141.2,141.01,141.1,4543.0
2023-06-22 12:55:00,141.11,141.19,141.1,141.12,3000.0,141.11,141.19,141.1,141.12,3000.0
2023-06-22 13:00:00,141.19,141.19,140.91,140.91,4211.0,141.19,141.19,140.91,140.91,4211.0
2023-06-22 13:05:00,140.91,141.29,140.89,141.22,11659.0,140.91,141.29,140.89,141.22,11659.0
2023-06-22 13:10:00,141.19,141.45,141.19,141.45,6441.0,141.19,141.45,141.19,141.45,6441.0
2023-06-22 13:15:00,141.47,141.94,141.47,141.82,8700.0,141.47,141.94,141.47,141.82,8700.0
2023-06-22 13:20:00,141.83,141.96,141.76,141.94,6792.0,141.83,141.96,141.76,141.94,6792.0
2023-06-22 13:25:00,141.93,142.16,141.88,142.16,22299.0,141.93,142.16,141.88,142.16,22299.0
2023-06-22 13:30:00,142.19,142.28,141.94,141.96,12087.0,142.19,142.28,141.94,141.96,12087.0
2023-06-22 13:35:00,141.96,142.07,141.91,142.06,6936.0,141.96,142.07,141.91,142.06,6936.0
2023-06-22 13:40:00,142.06,142.13,142.01,142.06,13249.0,142.06,142.13,142.01,142.06,13249.0
2023-06-22 13:45:00,142.04,142.27,141.97,142.22,5340.0,142.04,142.27,141.97,142.22,5340.0
2023-06-22 13:50:00,142.24,142.28,142.12,142.18,4770.0,142.24,142.28,142.12,142.18,4770.0
2023-06-22 13:55:00,142.2,142.29,142.16,142.24,5163.0,142.2,142.29,142.16,142.24,5163.0
2023-06-22 14:00:00,142.24,142.5,142.24,142.44,6704.0,142.24,142.5,142.24,142.44,6704.0
2023-06-22 14:05:00,142.38,142.4,142.29,142.3,6601.0,142.38,142.4,142.29,142.3,6601.0
2023-06-22 14:10:00,142.32,142.62,142.25,142.57,5966.0,142.32,142.62,142.25,142.57,5966.0
2023-06-22 14:15:00,142.55,142.72,142.52,142.68,7262.0,142.55,142.72,142.52,142.68,7262.0
2023-06-22 14:20:00,142.69,142.74,142.46,142.51,13484.0,142.69,142.74,142.46,142.51,13484.0
2023-06-22 14:25:00,142.53,142.76,142.53,142.72,8791.0,142.53,142.76,142.53,142.72,8791.0
2023-06-22 14:30:00,142.75,142.77,142.41,142.41,11616.0,142.75,142.77,142.41,142.41,11616.0
2023-06-22 14:35:00,142.4,142.46,142.29,142.29,3597.0,142.4,142.46,142.29,142.29,3597.0
2023-06-22 14:40:00,142.34,142.46,142.34,142.41,1840.0,142.34,142.46,142.34,142.41,1840.0
2023-06-22 14:45:00,142.46,142.5,142.37,142.4,4024.0,142.46,142.5,142.37,142.4,4024.0
2023-06-22 14:50:00,142.41,142.58,142.35,142.58,6563.0,142.41,142.58,142.35,142.58,6563.0
2023-06-22 14:55:00,142.61,142.67,142.54,142.64,5081.0,142.61,142.67,142.54,142.64,5081.0
2023-06-22 15:00:00,142.58,142.62,142.49,142.54,4161.0,142.58,142.62,142.49,142.54,4161.0
2023-06-22 15:05:00,142.52,142.65,142.51,142.59,2300.0,142.52,142.65,142.51,142.59,2300.0
2023-06-22 15:10:00,142.62,142.68,142.5,142.59,9330.0,142.62,142.68,142.5,142.59,9330.0
2023-06-22 15:15:00,142.56,142.57,142.31,142.39,11917.0,142.56,142.57,142.31,142.39,11917.0
2023-06-22 15:20:00,142.35,142.36,142.03,142.03,8255.0,142.35,142.36,142.03,142.03,8255.0
2023-06-22 15:25:00,142.04,142.08,141.95,142.02,12977.0,142.04,142.08,141.95,142.02,12977.0
2023-06-22 15:30:00,142.02,142.02,141.74,141.8,11564.0,142.02,142.02,141.74,141.8,11564.0
2023-06-22 15:35:00,141.78,141.94,141.76,141.91,14589.0,141.78,141.94,141.76,141.91,14589.0
2023-06-22 15:40:00,141.91,141.99,141.63,141.77,10619.0,141.91,141.99,141.63,141.77,10619.0
2023-06-22 15:45:00,141.75,141.9,141.72,141.86,11010.0,141.75,141.9,141.72,141.86,11010.0
2023-06-22 15:50:00,141.88,142.2,141.86,142.12,31135.0,141.88,142.2,141.86,142.12,31135.0
2023-06-22 15:55:00,142.1,142.1,141.89,141.91,54771.0,142.1,142.1,141.89,141.91,54771.0
2023-06-23 09:30:00,140.16,140.24,139.5,140.05,62755.0,140.16,140.24,139.5,140.05,62755.0
2023-06-23 09:35:00,140.03,140.25,138.28,138.55,52184.0,140.03,140.25,138.28,138.55,52184.0
2023-06-23 09:40:00,138.57,138.94,138.33,138.36,28478.0,138.57,138.94,138.33,138.36,28478.0
2023-06-23 09:45:00,138.32,138.48,137.62,137.9,56065.0,138.32,138.48,137.62,137.9,56065.0
2023-06-23 09:50:00,137.94,138.24,137.75,138.17,34635.0,137.94,138.24,137.75,138.17,34635.0
2023-06-23 09:55:00,138.17,138.17,137.31,137.87,29841.0,138.17,138.17,137.31,137.87,29841.0
2023-06-23 10:00:00,137.85,137.96,137.52,137.92,25010.0,137.85,137.96,137.52,137.92,25010.0
2023-06-23 10:05:00,137.91,138.57,137.91,138.56,15212.0,137.91,138.57,137.91,138.56,15212.0
2023-06-23 10:10:00,138.57,138.71,138.13,138.38,18640.0,138.57,138.71,138.13,138.38,18640.0
2023-06-23 10:15:00,138.37,138.81,138.28,138.58,6239.0,138.37,138.81,138.28,138.58,6239.0
2023-06-23 10:20:00,138.58,138.65,138.25,138.63,14194.0,138.58,138.65,138.25,138.63,14194.0
2023-06-23 10:25:00,138.62,138.81,138.44,138.8,11708.0,138.62,138.81,138.44,138.8,11708.0
2023-06-23 10:30:00,138.76,139.13,138.58,139.13,13407.0,138.76,139.13,138.58,139.13,13407.0
2023-06-23 10:35:00,139.14,139.47,139.05,139.47,8772.0,139.14,139.47,139.05,139.47,8772.0
2023-06-23 10:40:00,139.48,139.48,139.03,139.07,17539.0,139.48,139.48,139.03,139.07,17539.0
2023-06-23 10:45:00,139.06,139.16,138.87,139.0,7476.0,139.06,139.16,138.87,139.0,7476.0
2023-06-23 10:50:00,139.02,139.35,139.02,139.3,6550.0,139.02,139.35,139.02,139.3,6550.0
2023-06-23 10:55:00,139.35,139.45,139.16,139.39,7588.0,139.35,139.45,139.16,139.39,7588.0
2023-06-23 11:00:00,139.34,139.39,139.27,139.3,3402.0,139.34,139.39,139.27,139.3,3402.0
2023-06-23 11:05:00,139.38,139.54,139.33,139.38,5349.0,139.38,139.54,139.33,139.38,5349.0
2023-06-23 11:10:00,139.43,139.43,139.04,139.06,8621.0,139.43,139.43,139.04,139.06,8621.0
2023-06-23 11:15:00,139.01,139.06,138.84,138.89,8073.0,139.01,139.06,138.84,138.89,8073.0
2023-06-23 11:20:00,138.86,139.18,138.78,139.14,10495.0,138.86,139.18,138.78,139.14,10495.0
2023-06-23 11:25:00,139.13,139.16,138.96,139.0,5178.0,139.13,139.16,138.96,139.0,5178.0
2023-06-23 11:30:00,138.97,139.07,138.91,139.07,5574.0,138.97,139.07,138.91,139.07,5574.0
2023-06-23 11:35:00,139.05,139.18,139.01,139.09,10777.0,139.05,139.18,139.01,139.09,10777.0
2023-06-23 11:40:00,139.15,139.32,139.04,139.21,4316.0,139.15,139.32,139.04,139.21,4316.0
2023-06-23 11:45:00,139.3,139.31,139.03,139.04,4492.0,139.3,139.31,139.03,139.04,4492.0
2023-06-23 11:50:00,139.05,139.07,138.89,139.0,3873.0,139.05,139.07,138.89,139.0,3873.0
2023-06-23 11:55:00,138.95,139.01,138.77,138.9,8346.0,138.95,139.01,138.77,138.9,8346.0
2023-06-23 12:00:00,138.81,138.83,138.66,138.7,6102.0,138.81,138.83,138.66,138.7,6102.0
2023-06-23 12:05:00,138.62,138.72,138.61,138.63,2645.0,138.62,138.72,138.61,138.63,2645.0
2023-06-23 12:10:00,138.67,138.69,138.5,138.62,3741.0,138.67,138.69,138.5,138.62,3741.0
2023-06-23 12:15:00,138.65,138.86,138.61,138.86,4500.0,138.65,138.86,138.61,138.86,4500.0
2023-06-23 12:20:00,138.88,138.91,138.74,138.74,4298.0,138.88,138.91,138.74,138.74,4298.0
2023-06-23 12:25:00,138.82,138.94,138.81,138.94,3639.0,138.82,138.94,138.81,138.94,3639.0
2023-06-23 12:30:00,138.89,139.14,138.89,139.05,4034.0,138.89,139.14,138.89,139.05,4034.0
2023-06-23 12:35:00,138.91,138.97,138.9,138.97,1600.0,138.91,138.97,138.9,138.97,1600.0
2023-06-23 12:40:00,138.98,139.1,138.98,139.02,2958.0,138.98,139.1,138.98,139.02,2958.0
2023-06-23 12:45:00,139.01,139.05,138.98,139.04,1779.0,139.01,139.05,138.98,139.04,1779.0
2023-06-23 12:50:00,139.04,139.1,138.97,139.0,3357.0,139.04,139.1,138.97,139.0,3357.0
2023-06-23 12:55:00,139.0,139.05,138.89,138.92,2084.0,139.0,139.05,138.89,138.92,2084.0
2023-06-23 13:00:00,138.97,138.97,138.77,138.92,4259.0,138.97,138.97,138.77,138.92,4259.0
2023-06-23 13:05:00,138.91,139.02,138.84,138.98,5179.0,138.91,139.02,138.84,138.98,5179.0
2023-06-23 13:10:00,139.0,139.04,138.94,139.01,10311.0,139.0,139.04,138.94,139.01,10311.0
2023-06-23 13:15:00,138.94,139.0,138.86,138.97,6545.0,138.94,139.0,138.86,138.97,6545.0
2023-06-23 13:20:00,138.98,138.99,138.9,138.92,5406.0,138.98,138.99,138.9,138.92,5406.0
2023-06-23 13:25:00,138.95,138.95,138.85,138.85,2500.0,138.95,138.95,138.85,138.85,2500.0
2023-06-23 13:30:00,138.91,138.91,138.79,138.86,3741.0,138.91,138.91,138.79,138.86,3741.0
2023-06-23 13:35:00,138.88,138.92,138.8,138.83,3497.0,138.88,138.92,138.8,138.83,3497.0
2023-06-23 13:40:00,138.85,138.92,138.73,138.8,3725.0,138.85,138.92,138.73,138.8,3725.0
2023-06-23 13:45:00,138.81,138.85,138.73,138.85,1879.0,138.81,138.85,138.73,138.85,1879.0
2023-06-23 13:50:00,138.83,138.86,138.82,138.86,800.0,138.83,138.86,138.82,138.86,800.0
2023-06-23 13:55:00,138.85,138.97,138.8,138.97,2652.0,138.85,138.97,138.8,138.97,2652.0
2023-06-23 14:00:00,138.97,139.1,138.84,139.01,11364.0,138.97,139.1,138.84,139.01,11364.0
2023-06-23 14:05:00,139.01,139.04,138.76,138.76,2976.0,139.01,139.04,138.76,138.76,2976.0
2023-06-23 14:10:00,138.74,138.82,138.65,138.82,7012.0,138.74,138.82,138.65,138.82,7012.0
2023-06-23 14:15:00,138.88,138.95,138.88,138.92,2063.0,138.88,138.95,138.88,138.92,2063.0
2023-06-23 14:20:00,138.92,139.03,138.91,138.95,6542.0,138.92,139.03,138.91,138.95,6542.0
2023-06-23 14:25:00,138.94,138.94,138.78,138.86,4379.0,138.94,138.94,138.78,138.86,4379.0
2023-06-23 14:30:00,138.83,138.9,138.7,138.72,4450.0,138.83,138.9,138.7,138.72,4450.0
2023-06-23 14:35:00,138.72,138.85,138.64,138.72,2654.0,138.72,138.85,138.64,138.72,2654.0
2023-06-23 14:40:00,138.66,138.74,138.64,138.69,4777.0,138.66,138.74,138.64,138.69,4777.0
2023-06-23 14:45:00,138.66,138.7,138.55,138.7,4305.0,138.66,138.7,138.55,138.7,4305.0
2023-06-23 14:50:00,138.69,138.8,138.69,138.77,4250.0,138.69,138.8,138.69,138.77,4250.0
2023-06-23 14:55:00,138.78,138.86,138.7,138.7,5360.0,138.78,138.86,138.7,138.7,5360.0
2023-06-23 15:00:00,138.7,138.79,138.58,138.73,6044.0,138.7,138.79,138.58,138.73,6044.0
2023-06-23 15:05:00,138.69,138.84,138.67,138.81,6039.0,138.69,138.84,138.67,138.81,6039.0
2023-06-23 15:10:00,138.83,138.93,138.81,138.93,6224.0,138.83,138.93,138.81,138.93,6224.0
2023-06-23 15:15:00,138.9,138.97,138.86,138.94,4984.0,138.9,138.97,138.86,138.94,4984.0
2023-06-23 15:20:00,138.97,138.97,138.87,138.89,4600.0,138.97,138.97,138.87,138.89,4600.0
2023-06-23 15:25:00,138.94,138.98,138.9,138.95,7231.0,138.94,138.98,138.9,138.95,7231.0
2023-06-23 15:30:00,138.97,139.08,138.92,138.92,16237.0,138.97,139.08,138.92,138.92,16237.0
2023-06-23 15:35:00,138.95,138.96,138.84,138.92,10051.0,138.95,138.96,138.84,138.92,10051.0
2023-06-23 15:40:00,138.92,139.0,138.86,138.95,10549.0,138.92,139.0,138.86,138.95,10549.0
2023-06-23 15:45:00,138.94,139.01,138.92,138.97,11295.0,138.94,139.01,138.92,138.97,11295.0
2023-06-23 15:50:00,138.94,139.25,138.88,139.12,48549.0,138.94,139.25,138.88,139.12,48549.0
2023-06-23 15:55:00,139.16,139.36,139.16,139.26,60063.0,139.16,139.36,139.16,139.26,60063.0
2023-06-26 09:30:00,139.63,140.92,139.58,140.92,56673.0,139.63,140.92,139.58,140.92,56673.0
2023-06-26 09:35:00,140.75,141.1,140.6,141.05,70797.0,140.75,141.1,140.6,141.05,70797.0
2023-06-26 09:40:00,141.25,141.7,140.89,141.35,12873.0,141.25,141.7,140.89,141.35,12873.0
2023-06-26 09:45:00,141.3,141.44,140.75,140.75,10224.0,141.3,141.44,140.75,140.75,10224.0
2023-06-26 09:50:00,140.74,141.18,140.56,141.12,9906.0,140.74,141.18,140.56,141.12,9906.0
2023-06-26 09:55:00,141.06,141.06,140.48,140.7,11075.0,141.06,141.06,140.48,140.7,11075.0
2023-06-26 10:00:00,140.65,140.65,140.25,140.32,7492.0,140.65,140.65,140.25,140.32,7492.0
2023-06-26 10:05:00,140.3,140.58,140.07,140.36,11443.0,140.3,140.58,140.07,140.36,11443.0
2023-06-26 10:10:00,140.27,140.44,139.95,140.3,35422.0,140.27,140.44,139.95,140.3,35422.0
2023-06-26 10:15:00,140.44,140.55,140.13,140.19,20297.0,140.44,140.55,140.13,140.19,20297.0
2023-06-26 10:20:00,140.23,140.34,140.02,140.34,4529.0,140.23,140.34,140.02,140.34,4529.0
2023-06-26 10:25:00,140.35,140.61,140.2,140.47,3500.0,140.35,140.61,140.2,140.47,3500.0
2023-06-26 10:30:00,140.48,140.51,140.18,140.46,5510.0,140.48,140.51,140.18,140.46,5510.0
2023-06-26 10:35:00,140.44,140.52,140.3,140.3,5822.0,140.44,140.52,140.3,140.3,5822.0
2023-06-26 10:40:00,140.2,140.24,139.97,140.13,8103.0,140.2,140.24,139.97,140.13,8103.0
2023-06-26 10:45:00,140.12,140.5,139.98,140.47,12630.0,140.12,140.5,139.98,140.47,12630.0
2023-06-26 10:50:00,140.39,140.79,140.39,140.61,6868.0,140.39,140.79,140.39,140.61,6868.0
2023-06-26 10:55:00,140.69,140.76,140.49,140.6,6842.0,140.69,140.76,140.49,140.6,6842.0
2023-06-26 11:00:00,140.58,140.58,140.34,140.38,10308.0,140.58,140.58,140.34,140.38,10308.0
2023-06-26 11:05:00,140.38,140.61,140.29,140.42,12769.0,140.38,140.61,140.29,140.42,12769.0
2023-06-26 11:10:00,140.44,140.61,140.27,140.38,5266.0,140.44,140.61,140.27,140.38,5266.0
2023-06-26 11:15:00,140.31,140.31,140.02,140.11,18786.0,140.31,140.31,140.02,140.11,18786.0
2023-06-26 11:20:00,140.02,140.12,139.78,139.94,23972.0,140.02,140.12,139.78,139.94,23972.0
2023-06-26 11:25:00,139.89,139.92,139.76,139.76,3164.0,139.89,139.92,139.76,139.76,3164.0
2023-06-26 11:30:00,139.86,140.03,139.8,139.97,4740.0,139.86,140.03,139.8,139.97,4740.0
2023-06-26 11:35:00,140.07,140.13,139.94,139.98,3852.0,140.07,140.13,139.94,139.98,3852.0
2023-06-26 11:40:00,140.0,140.0,139.64,139.66,3277.0,140.0,140.0,139.64,139.66,3277.0
2023-06-26 11:45:00,139.64,139.99,139.64,139.91,4119.0,139.64,139.99,139.64,139.91,4119.0
2023-06-26 11:50:00,139.91,140.25,139.9,140.25,1380.0,139.91,140.25,139.9,140.25,1380.0
2023-06-26 11:55:00,140.19,140.5,140.12,140.4,21896.0,140.19,140.5,140.12,140.4,21896.0
2023-06-26 12:00:00,140.43,140.43,139.97,140.01,7699.0,140.43,140.43,139.97,140.01,7699.0
2023-06-26 12:05:00,140.1,140.1,139.6,139.7,2800.0,140.1,140.1,139.6,139.7,2800.0
2023-06-26 12:10:00,139.65,139.86,139.51,139.86,3505.0,139.65,139.86,139.51,139.86,3505.0
2023-06-26 12:15:00,139.78,139.99,139.73,139.73,3773.0,139.78,139.99,139.73,139.73,3773.0
2023-06-26 12:20:00,139.71,139.71,139.5,139.65,1860.0,139.71,139.71,139.5,139.65,1860.0
2023-06-26 12:25:00,139.68,139.78,139.68,139.78,1200.0,139.68,139.78,139.68,139.78,1200.0
2023-06-26 12:30:00,139.67,139.71,139.5,139.5,4775.0,139.67,139.71,139.5,139.5,4775.0
2023-06-26 12:35:00,139.52,139.52,139.37,139.4,1650.0,139.52,139.52,139.37,139.4,1650.0
2023-06-26 12:40:00,139.34,139.42,139.15,139.19,3977.0,139.34,139.42,139.15,139.19,3977.0
2023-06-26 12:45:00,139.2,139.41,139.2,139.37,6015.0,139.2,139.41,139.2,139.37,6015.0
2023-06-26 12:50:00,139.43,139.63,139.39,139.56,2779.0,139.43,139.63,139.39,139.56,2779.0
2023-06-26 12:55:00,139.66,139.82,139.6,139.79,3592.0,139.66,139.82,139.6,139.79,3592.0
2023-06-26 13:00:00,139.82,139.89,139.78,139.83,1820.0,139.82,139.89,139.78,139.83,1820.0
2023-06-26 13:05:00,139.85,139.97,139.81,139.89,1700.0,139.85,139.97,139.81,139.89,1700.0
2023-06-26 13:10:00,139.93,139.93,139.81,139.81,1348.0,139.93,139.93,139.81,139.81,1348.0
2023-06-26 13:15:00,139.85,139.85,139.76,139.77,2700.0,139.85,139.85,139.76,139.77,2700.0
2023-06-26 13:20:00,139.79,139.81,139.7,139.7,5820.0,139.79,139.81,139.7,139.7,5820.0
2023-06-26 13:25:00,139.73,139.94,139.68,139.94,6369.0,139.73,139.94,139.68,139.94,6369.0
2023-06-26 13:30:00,139.87,139.94,139.8,139.84,2370.0,139.87,139.94,139.8,139.84,2370.0
2023-06-26 13:35:00,139.68,139.85,139.68,139.85,1006.0,139.68,139.85,139.68,139.85,1006.0
2023-06-26 13:40:00,139.85,139.88,139.82,139.87,4562.0,139.85,139.88,139.82,139.87,4562.0
2023-06-26 13:45:00,139.87,139.87,139.55,139.62,3250.0,139.87,139.87,139.55,139.62,3250.0
2023-06-26 13:50:00,139.62,139.64,139.46,139.47,2217.0,139.62,139.64,139.46,139.47,2217.0
2023-06-26 13:55:00,139.53,139.58,139.46,139.51,2685.0,139.53,139.58,139.46,139.51,2685.0
2023-06-26 14:00:00,139.48,139.53,139.4,139.51,3650.0,139.48,139.53,139.4,139.51,3650.0
2023-06-26 14:05:00,139.44,139.51,139.37,139.51,4725.0,139.44,139.51,139.37,139.51,4725.0
2023-06-26 14:10:00,139.56,139.71,139.55,139.64,4607.0,139.56,139.71,139.55,139.64,4607.0
2023-06-26 14:15:00,139.63,139.63,139.48,139.48,2480.0,139.63,139.63,139.48,139.48,2480.0
2023-06-26 14:20:00,139.45,139.53,139.45,139.53,700.0,139.45,139.53,139.45,139.53,700.0
2023-06-26 14:25:00,139.51,139.66,139.48,139.58,3815.0,139.51,139.66,139.48,139.58,3815.0
2023-06-26 14:30:00,139.57,139.93,139.54,139.93,5499.0,139.57,139.93,139.54,139.93,5499.0
2023-06-26 14:35:00,139.94,140.11,139.85,140.1,1688.0,139.94,140.11,139.85,140.1,1688.0
2023-06-26 14:40:00,140.09,140.09,139.88,139.89,3631.0,140.09,140.09,139.88,139.89,3631.0
2023-06-26 14:45:00,139.89,139.98,139.84,139.92,3956.0,139.89,139.98,139.84,139.92,3956.0
2023-06-26 14:50:00,139.95,139.96,139.87,139.9,1568.0,139.95,139.96,139.87,139.9,1568.0
2023-06-26 14:55:00,139.93,140.01,139.88,140.0,1705.0,139.93,140.01,139.88,140.0,1705.0
2023-06-26 15:00:00,140.01,140.19,140.01,140.15,3754.0,140.01,140.19,140.01,140.15,3754.0
2023-06-26 15:05:00,140.13,140.22,140.12,140.19,3752.0,140.13,140.22,140.12,140.19,3752.0
2023-06-26 15:10:00,140.12,140.19,140.08,140.19,2339.0,140.12,140.19,140.08,140.19,2339.0
2023-06-26 15:15:00,140.12,140.28,140.1,140.28,2413.0,140.12,140.28,140.1,140.28,2413.0
2023-06-26 15:20:00,140.27,140.37,140.12,140.14,2807.0,140.27,140.37,140.12,140.14,2807.0
2023-06-26 15:25:00,140.14,140.3,140.14,140.3,4675.0,140.14,140.3,140.14,140.3,4675.0
2023-06-26 15:30:00,140.31,140.42,140.24,140.41,9920.0,140.31,140.42,140.24,140.41,9920.0
2023-06-26 15:35:00,140.45,140.54,140.42,140.5,10318.0,140.45,140.54,140.42,140.5,10318.0
2023-06-26 15:40:00,140.47,140.55,140.17,140.21,15323.0,140.47,140.55,140.17,140.21,15323.0
2023-06-26 15:45:00,140.19,140.19,139.92,140.04,10911.0,140.19,140.19,139.92,140.04,10911.0
2023-06-26 15:50:00,140.04,140.12,139.87,139.94,14810.0,140.04,140.12,139.87,139.94,14810.0
2023-06-26 15:55:00,139.92,139.93,139.56,139.56,27130.0,139.92,139.93,139.56,139.56,27130.0
2023-06-27 09:30:00,142.54,143.48,141.67,141.77,89681.0,142.54,143.48,141.67,141.77,89681.0
2023-06-27 09:35:00,141.9,142.36,141.47,141.63,23919.0,141.9,142.36,141.47,141.63,23919.0
2023-06-27 09:40:00,141.82,142.38,141.82,142.3,16481.0,141.82,142.38,141.82,142.3,16481.0
2023-06-27 09:45:00,142.32,142.63,141.72,141.94,22374.0,142.32,142.63,141.72,141.94,22374.0
2023-06-27 09:50:00,142.09,143.44,141.99,142.5,49069.0,142.09,143.44,141.99,142.5,49069.0
2023-06-27 09:55:00,142.25,142.84,142.07,142.74,16976.0,142.25,142.84,142.07,142.74,16976.0
2023-06-27 10:00:00,142.66,142.8,142.43,142.53,21567.0,142.66,142.8,142.43,142.53,21567.0
2023-06-27 10:05:00,142.44,142.51,141.92,142.08,12933.0,142.44,142.51,141.92,142.08,12933.0
2023-06-27 10:10:00,142.0,142.2,141.55,141.75,18734.0,142.0,142.2,141.55,141.75,18734.0
2023-06-27 10:15:00,141.7,142.0,141.66,141.77,15112.0,141.7,142.0,141.66,141.77,15112.0
2023-06-27 10:20:00,141.9,142.42,141.85,142.27,15603.0,141.9,142.42,141.85,142.27,15603.0
2023-06-27 10:25:00,142.27,142.41,142.02,142.08,13488.0,142.27,142.41,142.02,142.08,13488.0
2023-06-27 10:30:00,142.14,142.68,142.09,142.45,40573.0,142.14,142.68,142.09,142.45,40573.0
2023-06-27 10:35:00,142.4,142.5,142.0,142.44,19633.0,142.4,142.5,142.0,142.44,19633.0
2023-06-27 10:40:00,142.42,142.49,141.99,142.11,11152.0,142.42,142.49,141.99,142.11,11152.0
2023-06-27 10:45:00,142.13,142.5,142.13,142.4,8447.0,142.13,142.5,142.13,142.4,8447.0
2023-06-27 10:50:00,142.39,142.56,142.32,142.51,23312.0,142.39,142.56,142.32,142.51,23312.0
2023-06-27 10:55:00,142.54,142.77,142.35,142.71,12689.0,142.54,142.77,142.35,142.71,12689.0
2023-06-27 11:00:00,142.71,142.83,142.46,142.59,23600.0,142.71,142.83,142.46,142.59,23600.0
2023-06-27 11:05:00,142.66,142.66,142.23,142.44,12707.0,142.66,142.66,142.23,142.44,12707.0
2023-06-27 11:10:00,142.44,142.56,142.35,142.52,10399.0,142.44,142.56,142.35,142.52,10399.0
2023-06-27 11:15:00,142.58,142.84,142.58,142.84,7713.0,142.58,142.84,142.58,142.84,7713.0
2023-06-27 11:20:00,142.81,143.02,142.76,142.83,8980.0,142.81,143.02,142.76,142.83,8980.0
2023-06-27 11:25:00,142.88,143.0,142.75,142.89,7357.0,142.88,143.0,142.75,142.89,7357.0
2023-06-27 11:30:00,142.94,143.24,142.84,143.06,15869.0,142.94,143.24,142.84,143.06,15869.0
2023-06-27 11:35:00,143.09,143.19,143.06,143.15,13957.0,143.09,143.19,143.06,143.15,13957.0
2023-06-27 11:40:00,143.15,143.37,143.09,143.31,13346.0,143.15,143.37,143.09,143.31,13346.0
2023-06-27 11:45:00,143.31,143.34,143.08,143.3,20235.0,143.31,143.34,143.08,143.3,20235.0
2023-06-27 11:50:00,143.31,143.58,143.27,143.38,27501.0,143.31,143.58,143.27,143.38,27501.0
2023-06-27 11:55:00,143.4,143.41,143.26,143.31,10450.0,143.4,143.41,143.26,143.31,10450.0
2023-06-27 12:00:00,143.35,143.43,143.27,143.32,9317.0,143.35,143.43,143.27,143.32,9317.0
2023-06-27 12:05:00,143.29,143.29,143.01,143.06,6957.0,143.29,143.29,143.01,143.06,6957.0
2023-06-27 12:10:00,143.08,143.31,143.08,143.31,11726.0,143.08,143.31,143.08,143.31,11726.0
2023-06-27 12:15:00,143.24,143.28,142.98,143.07,8121.0,143.24,143.28,142.98,143.07,8121.0
2023-06-27 12:20:00,143.04,143.23,143.03,143.23,9509.0,143.04,143.23,143.03,143.23,9509.0
2023-06-27 12:25:00,143.22,143.51,143.22,143.46,6422.0,143.22,143.51,143.22,143.46,6422.0
2023-06-27 12:30:00,143.55,143.6,143.4,143.48,12632.0,143.55,143.6,143.4,143.48,12632.0
2023-06-27 12:35:00,143.5,143.66,143.46,143.6,9870.0,143.5,143.66,143.46,143.6,9870.0
2023-06-27 12:40:00,143.61,143.64,143.48,143.51,9373.0,143.61,143.64,143.48,143.51,9373.0
2023-06-27 12:45:00,143.51,143.6,143.46,143.53,6900.0,143.51,143.6,143.46,143.53,6900.0
2023-06-27 12:50:00,143.5,143.62,143.45,143.62,6193.0,143.5,143.62,143.45,143.62,6193.0
2023-06-27 12:55:00,143.5,143.5,143.33,143.43,6489.0,143.5,143.5,143.33,143.43,6489.0
2023-06-27 13:00:00,143.38,143.64,143.38,143.48,7263.0,143.38,143.64,143.38,143.48,7263.0
2023-06-27 13:05:00,143.46,143.56,143.41,143.46,4466.0,143.46,143.56,143.41,143.46,4466.0
2023-06-27 13:10:00,143.41,143.49,143.33,143.46,6349.0,143.41,143.49,143.33,143.46,6349.0
2023-06-27 13:15:00,143.48,143.75,143.42,143.73,11613.0,143.48,143.75,143.42,143.73,11613.0
2023-06-27 13:20:00,143.74,143.98,143.73,143.92,20346.0,143.74,143.98,143.73,143.92,20346.0
2023-06-27 13:25:00,143.89,144.3,143.89,144.0,39551.0,143.89,144.3,143.89,144.0,39551.0
2023-06-27 13:30:00,144.1,144.26,143.9,144.09,7471.0,144.1,144.26,143.9,144.09,7471.0
2023-06-27 13:35:00,144.14,144.18,143.9,144.05,12602.0,144.14,144.18,143.9,144.05,12602.0
2023-06-27 13:40:00,144.04,144.16,143.98,144.12,12372.0,144.04,144.16,143.98,144.12,12372.0
2023-06-27 13:45:00,144.12,144.2,144.1,144.2,7440.0,144.12,144.2,144.1,144.2,7440.0
2023-06-27 13:50:00,144.2,144.45,144.2,144.45,11707.0,144.2,144.45,144.2,144.45,11707.0
2023-06-27 13:55:00,144.43,144.53,144.34,144.4,16569.0,144.43,144.53,144.34,144.4,16569.0
2023-06-27 14:00:00,144.4,144.48,144.16,144.16,12294.0,144.4,144.48,144.16,144.16,12294.0
2023-06-27 14:05:00,144.15,144.27,144.08,144.22,5788.0,144.15,144.27,144.08,144.22,5788.0
2023-06-27 14:10:00,144.27,144.27,144.12,144.18,8089.0,144.27,144.27,144.12,144.18,8089.0
2023-06-27 14:15:00,144.21,144.24,143.95,143.95,6821.0,144.21,144.24,143.95,143.95,6821.0
2023-06-27 14:20:00,143.96,144.13,143.94,143.94,4495.0,143.96,144.13,143.94,143.94,4495.0
2023-06-27 14:25:00,143.98,144.09,143.85,144.04,4350.0,143.98,144.09,143.85,144.04,4350.0
2023-06-27 14:30:00,144.12,144.12,143.98,144.06,6020.0,144.12,144.12,143.98,144.06,6020.0
2023-06-27 14:35:00,144.03,144.08,143.95,143.97,5840.0,144.03,144.08,143.95,143.97,5840.0
2023-06-27 14:40:00,143.93,143.93,143.66,143.88,9236.0,143.93,143.93,143.66,143.88,9236.0
2023-06-27 14:45:00,143.92,144.12,143.75,144.11,9889.0,143.92,144.12,143.75,144.11,9889.0
2023-06-27 14:50:00,144.1,144.25,144.06,144.12,5993.0,144.1,144.25,144.06,144.12,5993.0
2023-06-27 14:55:00,144.09,144.15,143.97,144.15,4784.0,144.09,144.15,143.97,144.15,4784.0
2023-06-27 15:00:00,144.16,144.22,144.09,144.11,8310.0,144.16,144.22,144.09,144.11,8310.0
2023-06-27 15:05:00,144.11,144.3,144.11,144.26,4960.0,144.11,144.3,144.11,144.26,4960.0
2023-06-27 15:10:00,144.27,144.31,144.18,144.31,6662.0,144.27,144.31,144.18,144.31,6662.0
2023-06-27 15:15:00,144.33,144.39,144.14,144.14,8320.0,144.33,144.39,144.14,144.14,8320.0
2023-06-27 15:20:00,144.17,144.19,144.04,144.19,4025.0,144.17,144.19,144.04,144.19,4025.0
2023-06-27 15:25:00,144.18,144.25,144.11,144.14,8987.0,144.18,144.25,144.11,144.14,8987.0
2023-06-27 15:30:00,144.14,144.26,144.09,144.15,14589.0,144.14,144.26,144.09,144.15,14589.0
2023-06-27 15:35:00,144.16,144.29,144.14,144.23,9504.0,144.16,144.29,144.14,144.23,9504.0
2023-06-27 15:40:00,144.23,144.28,144.09,144.2,28418.0,144.23,144.28,144.09,144.2,28418.0
2023-06-27 15:45:00,144.2,144.27,144.11,144.24,21450.0,144.2,144.27,144.11,144.24,21450.0
2023-06-27 15:50:00,144.23,144.3,144.01,144.08,40040.0,144.23,144.3,144.01,144.08,40040.0
2023-06-27 15:55:00,144.05,144.1,143.81,143.85,94174.0,144.05,144.1,143.81,143.85,94174.0
2023-06-28 09:30:00,141.18,141.5,139.61,139.94,142082.0,141.18,141.5,139.61,139.94,142082.0
2023-06-28 09:35:00,140.0,140.75,139.02,140.12,72253.0,140.0,140.75,139.02,140.12,72253.0
2023-06-28 09:40:00,140.12,140.45,139.6,140.22,48695.0,140.12,140.45,139.6,140.22,48695.0
2023-06-28 09:45:00,140.42,140.63,139.81,140.12,24333.0,140.42,140.63,139.81,140.12,24333.0
2023-06-28 09:50:00,139.99,140.57,139.66,140.18,13223.0,139.99,140.57,139.66,140.18,13223.0
2023-06-28 09:55:00,140.3,140.6,140.18,140.43,13419.0,140.3,140.6,140.18,140.43,13419.0
2023-06-28 10:00:00,140.44,140.64,139.95,140.16,13136.0,140.44,140.64,139.95,140.16,13136.0
2023-06-28 10:05:00,140.21,140.71,140.21,140.64,15576.0,140.21,140.71,140.21,140.64,15576.0
2023-06-28 10:10:00,140.64,140.93,140.31,140.56,12109.0,140.64,140.93,140.31,140.56,12109.0
2023-06-28 10:15:00,140.64,140.84,140.58,140.82,6240.0,140.64,140.84,140.58,140.82,6240.0
2023-06-28 10:20:00,140.86,141.25,140.84,141.25,9836.0,140.86,141.25,140.84,141.25,9836.0
2023-06-28 10:25:00,141.19,141.95,141.19,141.84,12461.0,141.19,141.95,141.19,141.84,12461.0
2023-06-28 10:30:00,141.86,142.15,141.71,142.06,15112.0,141.86,142.15,141.71,142.06,15112.0
2023-06-28 10:35:00,142.1,142.38,141.9,142.22,23021.0,142.1,142.38,141.9,142.22,23021.0
2023-06-28 10:40:00,142.22,142.43,141.91,142.04,19047.0,142.22,142.43,141.91,142.04,19047.0
2023-06-28 10:45:00,141.99,142.12,141.75,141.89,11949.0,141.99,142.12,141.75,141.89,11949.0
2023-06-28 10:50:00,141.83,142.03,141.49,141.7,13010.0,141.83,142.03,141.49,141.7,13010.0
2023-06-28 10:55:00,141.75,141.87,141.54,141.54,10720.0,141.75,141.87,141.54,141.54,10720.0
2023-06-28 11:00:00,141.63,141.63,141.14,141.15,3875.0,141.63,141.63,141.14,141.15,3875.0
2023-06-28 11:05:00,141.21,141.4,141.0,141.12,18085.0,141.21,141.4,141.0,141.12,18085.0
2023-06-28 11:10:00,141.21,141.41,140.94,140.99,4953.0,141.21,141.41,140.94,140.99,4953.0
2023-06-28 11:15:00,141.02,141.4,140.89,141.29,5066.0,141.02,141.4,140.89,141.29,5066.0
2023-06-28 11:20:00,141.22,142.18,141.08,141.08,16816.0,141.22,142.18,141.08,141.08,16816.0
2023-06-28 11:25:00,141.0,141.12,140.82,141.08,7164.0,141.0,141.12,140.82,141.08,7164.0
2023-06-28 11:30:00,141.04,141.06,140.88,140.93,4729.0,141.04,141.06,140.88,140.93,4729.0
2023-06-28 11:35:00,140.88,141.5,140.75,141.33,24149.0,140.88,141.5,140.75,141.33,24149.0
2023-06-28 11:40:00,141.32,141.48,141.29,141.39,5709.0,141.32,141.48,141.29,141.39,5709.0
2023-06-28 11:45:00,141.39,141.54,141.34,141.46,6340.0,141.39,141.54,141.34,141.46,6340.0
2023-06-28 11:50:00,141.38,141.39,141.15,141.37,3618.0,141.38,141.39,141.15,141.37,3618.0
2023-06-28 11:55:00,141.41,141.76,141.38,141.68,7132.0,141.41,141.76,141.38,141.68,7132.0
2023-06-28 12:00:00,141.62,141.62,141.47,141.47,850.0,141.62,141.62,141.47,141.47,850.0
2023-06-28 12:05:00,141.54,141.54,141.28,141.36,3820.0,141.54,141.54,141.28,141.36,3820.0
2023-06-28 12:10:00,141.36,141.62,141.32,141.5,10013.0,141.36,141.62,141.32,141.5,10013.0
2023-06-28 12:15:00,141.5,141.62,141.36,141.58,6646.0,141.5,141.62,141.36,141.58,6646.0
2023-06-28 12:20:00,141.57,141.58,141.37,141.37,8150.0,141.57,141.58,141.37,141.37,8150.0
2023-06-28 12:25:00,141.45,141.45,141.18,141.29,4736.0,141.45,141.45,141.18,141.29,4736.0
2023-06-28 12:30:00,141.31,141.33,141.13,141.14,2934.0,141.31,141.33,141.13,141.14,2934.0
2023-06-28 12:35:00,141.25,141.34,141.03,141.26,24754.0,141.25,141.34,141.03,141.26,24754.0
2023-06-28 12:40:00,141.18,141.29,140.82,140.84,5227.0,141.18,141.29,140.82,140.84,5227.0
2023-06-28 12:45:00,140.84,140.89,140.63,140.74,7664.0,140.84,140.89,140.63,140.74,7664.0
2023-06-28 12:50:00,140.77,140.9,140.63,140.83,10351.0,140.77,140.9,140.63,140.83,10351.0
2023-06-28 12:55:00,140.76,141.0,140.76,141.0,2488.0,140.76,141.0,140.76,141.0,2488.0
2023-06-28 13:00:00,140.99,141.09,140.81,141.05,6172.0,140.99,141.09,140.81,141.05,6172.0
2023-06-28 13:05:00,141.09,141.15,141.09,141.12,806.0,141.09,141.15,141.09,141.12,806.0
2023-06-28 13:10:00,141.15,141.28,141.03,141.28,6950.0,141.15,141.28,141.03,141.28,6950.0
2023-06-28 13:15:00,141.25,141.48,141.25,141.43,2981.0,141.25,141.48,141.25,141.43,2981.0
2023-06-28 13:20:00,141.39,141.53,141.38,141.53,2769.0,141.39,141.53,141.38,141.53,2769.0
2023-06-28 13:25:00,141.56,141.63,141.47,141.48,1601.0,141.56,141.63,141.47,141.48,1601.0
2023-06-28 13:30:00,141.53,141.64,141.45,141.48,8579.0,141.53,141.64,141.45,141.48,8579.0
2023-06-28 13:35:00,141.55,141.59,141.49,141.5,1500.0,141.55,141.59,141.49,141.5,1500.0
2023-06-28 13:40:00,141.54,141.6,141.5,141.5,4586.0,141.54,141.6,141.5,141.5,4586.0
2023-06-28 13:45:00,141.49,141.6,141.45,141.55,3700.0,141.49,141.6,141.45,141.55,3700.0
2023-06-28 13:50:00,141.54,141.64,141.54,141.62,2701.0,141.54,141.64,141.54,141.62,2701.0
2023-06-28 13:55:00,141.64,141.68,141.25,141.46,3377.0,141.64,141.68,141.25,141.46,3377.0
2023-06-28 14:00:00,141.44,141.77,141.43,141.77,3004.0,141.44,141.77,141.43,141.77,3004.0
2023-06-28 14:05:00,141.72,141.72,141.49,141.52,2000.0,141.72,141.72,141.49,141.52,2000.0
2023-06-28 14:10:00,141.5,141.57,141.45,141.49,3452.0,141.5,141.57,141.45,141.49,3452.0
2023-06-28 14:15:00,141.51,141.56,141.45,141.48,4441.0,141.51,141.56,141.45,141.48,4441.0
2023-06-28 14:20:00,141.51,141.65,141.5,141.55,2001.0,141.51,141.65,141.5,141.55,2001.0
2023-06-28 14:25:00,141.59,141.68,141.51,141.66,3740.0,141.59,141.68,141.51,141.66,3740.0
2023-06-28 14:30:00,141.6,141.69,141.56,141.65,3894.0,141.6,141.69,141.56,141.65,3894.0
2023-06-28 14:35:00,141.7,141.7,141.5,141.6,3163.0,141.7,141.7,141.5,141.6,3163.0
2023-06-28 14:40:00,141.56,141.69,141.51,141.67,3239.0,141.56,141.69,141.51,141.67,3239.0
2023-06-28 14:45:00,141.62,141.75,141.51,141.75,3688.0,141.62,141.75,141.51,141.75,3688.0
2023-06-28 14:50:00,141.69,141.74,141.57,141.74,2320.0,141.69,141.74,141.57,141.74,2320.0
2023-06-28 14:55:00,141.71,141.74,141.58,141.66,4483.0,141.71,141.74,141.58,141.66,4483.0
2023-06-28 15:00:00,141.69,141.79,141.56,141.56,3705.0,141.69,141.79,141.56,141.56,3705.0
2023-06-28 15:05:00,141.55,141.55,141.35,141.47,5460.0,141.55,141.55,141.35,141.47,5460.0
2023-06-28 15:10:00,141.48,141.66,141.35,141.66,4563.0,141.48,141.66,141.35,141.66,4563.0
2023-06-28 15:15:00,141.71,141.82,141.71,141.77,3270.0,141.71,141.82,141.71,141.77,3270.0
2023-06-28 15:20:00,141.82,141.87,141.72,141.82,2197.0,141.82,141.87,141.72,141.82,2197.0
2023-06-28 15:25:00,141.78,141.78,141.58,141.64,5186.0,141.78,141.78,141.58,141.64,5186.0
2023-06-28 15:30:00,141.61,141.61,141.4,141.55,18614.0,141.61,141.61,141.4,141.55,18614.0
2023-06-28 15:35:00,141.55,141.83,141.47,141.82,17521.0,141.55,141.83,141.47,141.82,17521.0
2023-06-28 15:40:00,141.83,141.87,141.65,141.66,13402.0,141.83,141.87,141.65,141.66,13402.0
2023-06-28 15:45:00,141.68,141.88,141.66,141.73,26221.0,141.68,141.88,141.66,141.73,26221.0
2023-06-28 15:50:00,141.71,142.34,141.69,142.06,45004.0,141.71,142.34,141.69,142.06,45004.0
2023-06-28 15:55:00,142.05,142.08,141.61,141.78,71399.0,142.05,142.08,141.61,141.78,71399.0
2023-06-29 09:30:00,137.03,137.5,135.81,137.17,139910.0,137.03,137.5,135.81,137.17,139910.0
2023-06-29 09:35:00,137.13,137.47,136.27,137.35,71842.0,137.13,137.47,136.27,137.35,71842.0
2023-06-29 09:40:00,137.16,137.96,136.95,137.29,80810.0,137.16,137.96,136.95,137.29,80810.0
2023-06-29 09:45:00,137.21,137.6,136.35,136.5,42379.0,137.21,137.6,136.35,136.5,42379.0
2023-06-29 09:50:00,136.53,136.61,135.3,135.3,53991.0,136.53,136.61,135.3,135.3,53991.0
2023-06-29 09:55:00,135.42,135.8,134.22,134.36,119780.0,135.42,135.8,134.22,134.36,119780.0
2023-06-29 10:00:00,134.36,134.9,134.08,134.16,81281.0,134.36,134.9,134.08,134.16,81281.0
2023-06-29 10:05:00,134.2,134.33,133.64,133.79,74070.0,134.2,134.33,133.64,133.79,74070.0
2023-06-29 10:10:00,133.74,134.29,133.47,133.8,56188.0,133.74,134.29,133.47,133.8,56188.0
2023-06-29 10:15:00,133.83,134.29,133.52,134.17,57786.0,133.83,134.29,133.52,134.17,57786.0
2023-06-29 10:20:00,134.12,134.14,133.6,133.81,26789.0,134.12,134.14,133.6,133.81,26789.0
2023-06-29 10:25:00,133.77,134.4,133.65,133.91,49293.0,133.77,134.4,133.65,133.91,49293.0
2023-06-29 10:30:00,134.07,134.07,133.27,133.56,54483.0,134.07,134.07,133.27,133.56,54483.0
2023-06-29 10:35:00,133.55,133.82,133.44,133.81,40231.0,133.55,133.82,133.44,133.81,40231.0
2023-06-29 10:40:00,133.79,134.46,133.79,134.35,31647.0,133.79,134.46,133.79,134.35,31647.0
2023-06-29 10:45:00,134.36,134.51,133.8,133.87,48638.0,134.36,134.51,133.8,133.87,48638.0
2023-06-29 10:50:00,133.92,134.3,133.73,133.79,21635.0,133.92,134.3,133.73,133.79,21635.0
2023-06-29 10:55:00,133.86,134.28,133.84,134.18,22290.0,133.86,134.28,133.84,134.18,22290.0
2023-06-29 11:00:00,134.15,134.28,134.12,134.18,14968.0,134.15,134.28,134.12,134.18,14968.0
2023-06-29 11:05:00,134.19,134.6,134.14,134.47,15883.0,134.19,134.6,134.14,134.47,15883.0
2023-06-29 11:10:00,134.5,134.62,134.4,134.53,22550.0,134.5,134.62,134.4,134.53,22550.0
2023-06-29 11:15:00,134.5,134.6,134.4,134.52,21091.0,134.5,134.6,134.4,134.52,21091.0
2023-06-29 11:20:00,134.54,134.77,134.46,134.57,16393.0,134.54,134.77,134.46,134.57,16393.0
2023-06-29 11:25:00,134.56,134.72,134.23,134.26,22262.0,134.56,134.72,134.23,134.26,22262.0
2023-06-29 11:30:00,134.22,134.54,133.95,133.98,20747.0,134.22,134.54,133.95,133.98,20747.0
2023-06-29 11:35:00,133.98,133.99,133.54,133.62,30653.0,133.98,133.99,133.54,133.62,30653.0
2023-06-29 11:40:00,133.63,133.87,133.5,133.59,31359.0,133.63,133.87,133.5,133.59,31359.0
2023-06-29 11:45:00,133.62,133.83,133.53,133.78,15601.0,133.62,133.83,133.53,133.78,15601.0
2023-06-29 11:50:00,133.81,134.23,133.78,134.23,22046.0,133.81,134.23,133.78,134.23,22046.0
2023-06-29 11:55:00,134.19,134.34,133.98,134.08,23206.0,134.19,134.34,133.98,134.08,23206.0
2023-06-29 12:00:00,134.14,134.28,133.9,134.17,20950.0,134.14,134.28,133.9,134.17,20950.0
2023-06-29 12:05:00,134.24,134.33,134.09,134.24,22268.0,134.24,134.33,134.09,134.24,22268.0
2023-06-29 12:10:00,134.23,134.54,134.14,134.15,25113.0,134.23,134.54,134.14,134.15,25113.0
2023-06-29 12:15:00,134.09,134.2,134.0,134.0,16441.0,134.09,134.2,134.0,134.0,16441.0
2023-06-29 12:20:00,134.04,134.1,133.88,134.1,14030.0,134.04,134.1,133.88,134.1,14030.0
2023-06-29 12:25:00,134.06,134.09,133.73,133.73,17502.0,134.06,134.09,133.73,133.73,17502.0
2023-06-29 12:30:00,133.75,133.97,133.61,133.95,36257.0,133.75,133.97,133.61,133.95,36257.0
2023-06-29 12:35:00,133.94,134.11,133.78,133.8,26823.0,133.94,134.11,133.78,133.8,26823.0
2023-06-29 12:40:00,133.75,133.86,133.67,133.86,20687.0,133.75,133.86,133.67,133.86,20687.0
2023-06-29 12:45:00,133.85,134.06,133.85,133.89,24346.0,133.85,134.06,133.85,133.89,24346.0
2023-06-29 12:50:00,133.89,134.18,133.84,133.94,28668.0,133.89,134.18,133.84,133.94,28668.0
2023-06-29 12:55:00,134.01,134.12,133.73,133.75,15499.0,134.01,134.12,133.73,133.75,15499.0
2023-06-29 13:00:00,133.72,133.92,133.65,133.8,16111.0,133.72,133.92,133.65,133.8,16111.0
2023-06-29 13:05:00,133.8,133.8,133.64,133.71,11996.0,133.8,133.8,133.64,133.71,11996.0
2023-06-29 13:10:00,133.69,133.83,133.6,133.81,20872.0,133.69,133.83,133.6,133.81,20872.0
2023-06-29 13:15:00,133.8,134.3,133.79,134.24,18445.0,133.8,134.3,133.79,134.24,18445.0
2023-06-29 13:20:00,134.19,134.2,133.98,134.01,8809.0,134.19,134.2,133.98,134.01,8809.0
2023-06-29 13:25:00,134.06,134.14,133.97,134.1,11967.0,134.06,134.14,133.97,134.1,11967.0
2023-06-29 13:30:00,134.1,134.3,134.1,134.28,23401.0,134.1,134.3,134.1,134.28,23401.0
2023-06-29 13:35:00,134.3,134.34,134.06,134.13,10548.0,134.3,134.34,134.06,134.13,10548.0
2023-06-29 13:40:00,134.09,134.55,133.94,134.45,24307.0,134.09,134.55,133.94,134.45,24307.0
2023-06-29 13:45:00,134.5,134.96,134.49,134.88,42462.0,134.5,134.96,134.49,134.88,42462.0
2023-06-29 13:50:00,134.87,134.89,134.33,134.45,16408.0,134.87,134.89,134.33,134.45,16408.0
2023-06-29 13:55:00,134.43,134.56,134.25,134.3,12029.0,134.43,134.56,134.25,134.3,12029.0
2023-06-29 14:00:00,134.3,134.3,134.08,134.15,23093.0,134.3,134.3,134.08,134.15,23093.0
2023-06-29 14:05:00,134.15,134.28,134.11,134.27,17990.0,134.15,134.28,134.11,134.27,17990.0
2023-06-29 14:10:00,134.26,134.6,134.22,134.59,15231.0,134.26,134.6,134.22,134.59,15231.0
2023-06-29 14:15:00,134.6,134.69,134.49,134.66,14441.0,134.6,134.69,134.49,134.66,14441.0
2023-06-29 14:20:00,134.67,134.99,134.66,134.78,19040.0,134.67,134.99,134.66,134.78,19040.0
2023-06-29 14:25:00,134.8,134.89,134.69,134.8,12554.0,134.8,134.89,134.69,134.8,12554.0
2023-06-29 14:30:00,134.77,134.81,134.66,134.67,9990.0,134.77,134.81,134.66,134.67,9990.0
2023-06-29 14:35:00,134.66,134.71,134.64,134.69,11027.0,134.66,134.71,134.64,134.69,11027.0
2023-06-29 14:40:00,134.7,134.72,134.56,134.66,13906.0,134.7,134.72,134.56,134.66,13906.0
2023-06-29 14:45:00,134.7,134.77,134.53,134.6,25654.0,134.7,134.77,134.53,134.6,25654.0
2023-06-29 14:50:00,134.58,134.59,134.47,134.53,11230.0,134.58,134.59,134.47,134.53,11230.0
2023-06-29 14:55:00,134.53,134.77,134.52,134.52,21454.0,134.53,134.77,134.52,134.52,21454.0
2023-06-29 15:00:00,134.51,134.67,134.44,134.55,25444.0,134.51,134.67,134.44,134.55,25444.0
2023-06-29 15:05:00,134.57,134.75,134.56,134.61,13047.0,134.57,134.75,134.56,134.61,13047.0
2023-06-29 15:10:00,134.6,134.63,134.41,134.61,27676.0,134.6,134.63,134.41,134.61,27676.0
2023-06-29 15:15:00,134.61,134.67,134.5,134.52,21766.0,134.61,134.67,134.5,134.52,21766.0
2023-06-29 15:20:00,134.51,134.6,134.42,134.47,18676.0,134.51,134.6,134.42,134.47,18676.0
2023-06-29 15:25:00,134.48,134.58,134.44,134.47,10624.0,134.48,134.58,134.44,134.47,10624.0
2023-06-29 15:30:00,134.44,134.45,134.3,134.42,28247.0,134.44,134.45,134.3,134.42,28247.0
2023-06-29 15:35:00,134.42,134.42,134.05,134.13,58109.0,134.42,134.42,134.05,134.13,58109.0
2023-06-29 15:40:00,134.13,134.16,133.86,133.87,50351.0,134.13,134.16,133.86,133.87,50351.0
2023-06-29 15:45:00,133.91,134.12,133.78,133.98,34638.0,133.91,134.12,133.78,133.98,34638.0
2023-06-29 15:50:00,133.98,134.53,133.98,134.39,82848.0,133.98,134.53,133.98,134.39,82848.0
2023-06-29 15:55:00,134.41,134.58,134.23,134.55,147301.0,134.41,134.58,134.23,134.55,147301.0
2023-06-30 09:30:00,135.5,135.76,134.56,134.99,98558.0,135.5,135.76,134.56,134.99,98558.0
2023-06-30 09:35:00,134.79,135.19,134.47,134.74,22430.0,134.79,135.19,134.47,134.74,22430.0
2023-06-30 09:40:00,134.84,136.14,134.79,135.78,28768.0,134.84,136.14,134.79,135.78,28768.0
2023-06-30 09:45:00,135.78,136.5,135.78,136.5,33711.0,135.78,136.5,135.78,136.5,33711.0
2023-06-30 09:50:00,136.49,136.9,136.3,136.7,24282.0,136.49,136.9,136.3,136.7,24282.0
2023-06-30 09:55:00,136.69,136.79,136.2,136.4,15635.0,136.69,136.79,136.2,136.4,15635.0
2023-06-30 10:00:00,136.37,136.83,136.3,136.76,11987.0,136.37,136.83,136.3,136.76,11987.0
2023-06-30 10:05:00,136.79,136.84,136.52,136.64,10954.0,136.79,136.84,136.52,136.64,10954.0
2023-06-30 10:10:00,136.75,137.36,136.66,137.2,31098.0,136.75,137.36,136.66,137.2,31098.0
2023-06-30 10:15:00,137.21,137.44,136.88,136.95,21291.0,137.21,137.44,136.88,136.95,21291.0
2023-06-30 10:20:00,136.97,137.2,136.73,137.02,11927.0,136.97,137.2,136.73,137.02,11927.0
2023-06-30 10:25:00,137.05,137.27,136.7,136.9,28902.0,137.05,137.27,136.7,136.9,28902.0
2023-06-30 10:30:00,136.87,136.98,136.81,136.87,10651.0,136.87,136.98,136.81,136.87,10651.0
2023-06-30 10:35:00,136.8,136.8,136.43,136.6,19282.0,136.8,136.8,136.43,136.6,19282.0
2023-06-30 10:40:00,136.54,136.79,136.51,136.79,15642.0,136.54,136.79,136.51,136.79,15642.0
2023-06-30 10:45:00,136.79,136.84,136.4,136.42,9614.0,136.79,136.84,136.4,136.42,9614.0
2023-06-30 10:50:00,136.38,136.41,136.04,136.25,18119.0,136.38,136.41,136.04,136.25,18119.0
2023-06-30 10:55:00,136.2,136.38,136.1,136.38,19249.0,136.2,136.38,136.1,136.38,19249.0
2023-06-30 11:00:00,136.33,136.43,136.13,136.25,14137.0,136.33,136.43,136.13,136.25,14137.0
2023-06-30 11:05:00,136.21,136.26,135.84,136.14,22172.0,136.21,136.26,135.84,136.14,22172.0
2023-06-30 11:10:00,136.16,136.39,136.12,136.39,8319.0,136.16,136.39,136.12,136.39,8319.0
2023-06-30 11:15:00,136.35,136.46,136.33,136.4,4829.0,136.35,136.46,136.33,136.4,4829.0
2023-06-30 11:20:00,136.41,136.52,136.31,136.44,7247.0,136.41,136.52,136.31,136.44,7247.0
2023-06-30 11:25:00,136.42,136.5,136.31,136.49,7607.0,136.42,136.5,136.31,136.49,7607.0
2023-06-30 11:30:00,136.48,136.7,136.44,136.7,9367.0,136.48,136.7,136.44,136.7,9367.0
2023-06-30 11:35:00,136.74,136.75,136.55,136.66,9404.0,136.74,136.75,136.55,136.66,9404.0
2023-06-30 11:40:00,136.58,136.7,136.37,136.68,7513.0,136.58,136.7,136.37,136.68,7513.0
2023-06-30 11:45:00,136.68,136.68,136.51,136.51,9154.0,136.68,136.68,136.51,136.51,9154.0
2023-06-30 11:50:00,136.47,136.62,136.45,136.59,5050.0,136.47,136.62,136.45,136.59,5050.0
2023-06-30 11:55:00,136.52,136.55,136.43,136.49,10941.0,136.52,136.55,136.43,136.49,10941.0
2023-06-30 12:00:00,136.46,136.48,136.36,136.47,4234.0,136.46,136.48,136.36,136.47,4234.0
2023-06-30 12:05:00,136.47,136.5,136.37,136.5,3299.0,136.47,136.5,136.37,136.5,3299.0
2023-06-30 12:10:00,136.45,136.58,136.38,136.44,3209.0,136.45,136.58,136.38,136.44,3209.0
2023-06-30 12:15:00,136.42,136.42,136.23,136.37,4770.0,136.42,136.42,136.23,136.37,4770.0
2023-06-30 12:20:00,136.36,136.43,136.24,136.36,5799.0,136.36,136.43,136.24,136.36,5799.0
2023-06-30 12:25:00,136.36,136.38,136.27,136.31,5082.0,136.36,136.38,136.27,136.31,5082.0
2023-06-30 12:30:00,136.27,136.46,136.27,136.46,3585.0,136.27,136.46,136.27,136.46,3585.0
2023-06-30 12:35:00,136.42,136.47,136.33,136.47,3982.0,136.42,136.47,136.33,136.47,3982.0
2023-06-30 12:40:00,136.44,136.55,136.44,136.5,8752.0,136.44,136.55,136.44,136.5,8752.0
2023-06-30 12:45:00,136.57,136.57,136.47,136.5,2521.0,136.57,136.57,136.47,136.5,2521.0
2023-06-30 12:50:00,136.5,136.58,136.47,136.58,2366.0,136.5,136.58,136.47,136.58,2366.0
2023-06-30 12:55:00,136.6,136.72,136.6,136.72,5325.0,136.6,136.72,136.6,136.72,5325.0
2023-06-30 13:00:00,136.71,136.74,136.64,136.69,3940.0,136.71,136.74,136.64,136.69,3940.0
2023-06-30 13:05:00,136.73,136.75,136.67,136.69,4192.0,136.73,136.75,136.67,136.69,4192.0
2023-06-30 13:10:00,136.69,136.75,136.67,136.75,1866.0,136.69,136.75,136.67,136.75,1866.0
2023-06-30 13:15:00,136.71,136.75,136.64,136.66,2929.0,136.71,136.75,136.64,136.66,2929.0
2023-06-30 13:20:00,136.66,136.67,136.59,136.64,3228.0,136.66,136.67,136.59,136.64,3228.0
2023-06-30 13:25:00,136.61,136.65,136.51,136.53,3286.0,136.61,136.65,136.51,136.53,3286.0
2023-06-30 13:30:00,136.53,136.7,136.52,136.55,2822.0,136.53,136.7,136.52,136.55,2822.0
2023-06-30 13:35:00,136.59,136.62,136.5,136.5,2063.0,136.59,136.62,136.5,136.5,2063.0
2023-06-30 13:40:00,136.49,136.52,136.41,136.41,3732.0,136.49,136.52,136.41,136.41,3732.0
2023-06-30 13:45:00,136.39,136.42,136.33,136.38,1811.0,136.39,136.42,136.33,136.38,1811.0
2023-06-30 13:50:00,136.44,136.44,136.33,136.33,1794.0,136.44,136.44,136.33,136.33,1794.0
2023-06-30 13:55:00,136.39,136.42,136.31,136.41,1991.0,136.39,136.42,136.31,136.41,1991.0
2023-06-30 14:00:00,136.37,136.39,136.29,136.39,4431.0,136.37,136.39,136.29,136.39,4431.0
2023-06-30 14:05:00,136.39,136.47,136.39,136.44,2175.0,136.39,136.47,136.39,136.44,2175.0
2023-06-30 14:10:00,136.46,136.56,136.41,136.56,3779.0,136.46,136.56,136.41,136.56,3779.0
2023-06-30 14:15:00,136.56,136.59,136.53,136.55,1370.0,136.56,136.59,136.53,136.55,1370.0
2023-06-30 14:20:00,136.59,136.63,136.57,136.63,3416.0,136.59,136.63,136.57,136.63,3416.0
2023-06-30 14:25:00,136.65,136.7,136.62,136.68,3985.0,136.65,136.7,136.62,136.68,3985.0
2023-06-30 14:30:00,136.67,136.68,136.62,136.62,6023.0,136.67,136.68,136.62,136.62,6023.0
2023-06-30 14:35:00,136.61,136.62,136.5,136.5,1825.0,136.61,136.62,136.5,136.5,1825.0
2023-06-30 14:40:00,136.48,136.57,136.4,136.53,3183.0,136.48,136.57,136.4,136.53,3183.0
2023-06-30 14:45:00,136.54,136.56,136.42,136.45,2040.0,136.54,136.56,136.42,136.45,2040.0
2023-06-30 14:50:00,136.48,136.59,136.43,136.59,5001.0,136.48,136.59,136.43,136.59,5001.0
2023-06-30 14:55:00,136.58,136.58,136.5,136.51,2574.0,136.58,136.58,136.5,136.51,2574.0
2023-06-30 15:00:00,136.52,136.52,136.44,136.48,2400.0,136.52,136.52,136.44,136.48,2400.0
2023-06-30 15:05:00,136.46,136.5,136.43,136.46,2751.0,136.46,136.5,136.43,136.46,2751.0
2023-06-30 15:10:00,136.46,136.68,136.44,136.65,6998.0,136.46,136.68,136.44,136.65,6998.0
2023-06-30 15:15:00,136.65,136.67,136.56,136.56,2700.0,136.65,136.67,136.56,136.56,2700.0
2023-06-30 15:20:00,136.57,136.68,136.55,136.63,4355.0,136.57,136.68,136.55,136.63,4355.0
2023-06-30 15:25:00,136.65,136.68,136.53,136.67,4349.0,136.65,136.68,136.53,136.67,4349.0
2023-06-30 15:30:00,136.67,136.72,136.63,136.7,6546.0,136.67,136.72,136.63,136.7,6546.0
2023-06-30 15:35:00,136.69,136.86,136.68,136.79,13061.0,136.69,136.86,136.68,136.79,13061.0
2023-06-30 15:40:00,136.78,136.91,136.78,136.86,4201.0,136.78,136.91,136.78,136.86,4201.0
2023-06-30 15:45:00,136.87,136.88,136.78,136.79,7642.0,136.87,136.88,136.78,136.79,7642.0
2023-06-30 15:50:00,136.83,136.88,136.58,136.83,30417.0,136.83,136.88,136.58,136.83,30417.0
2023-06-30 15:55:00,136.83,136.94,136.76,136.94,54846.0,136.83,136.94,136.76,136.94,54846.0
2023-07-03 09:30:00,142.15,144.7,142.03,144.67,245508.0,142.15,144.7,142.03,144.67,245508.0
2023-07-03 09:35:00,144.64,145.57,144.08,145.44,178659.0,144.64,145.57,144.08,145.44,178659.0
2023-07-03 09:40:00,145.58,146.6,145.25,146.5,120210.0,145.58,146.6,145.25,146.5,120210.0
2023-07-03 09:45:00,146.42,146.7,145.66,146.22,94291.0,146.42,146.7,145.66,146.22,94291.0
2023-07-03 09:50:00,146.2,146.66,146.02,146.66,66797.0,146.2,146.66,146.02,146.66,66797.0
2023-07-03 09:55:00,146.62,146.81,146.16,146.22,52212.0,146.62,146.81,146.16,146.22,52212.0
2023-07-03 10:00:00,146.12,146.68,146.01,146.04,40301.0,146.12,146.68,146.01,146.04,40301.0
2023-07-03 10:05:00,146.14,146.59,146.13,146.42,36372.0,146.14,146.59,146.13,146.42,36372.0
2023-07-03 10:10:00,146.37,146.47,145.41,145.79,46044.0,146.37,146.47,145.41,145.79,46044.0
2023-07-03 10:15:00,145.7,146.11,145.6,145.99,31057.0,145.7,146.11,145.6,145.99,31057.0
2023-07-03 10:20:00,145.9,146.06,145.47,145.64,30192.0,145.9,146.06,145.47,145.64,30192.0
2023-07-03 10:25:00,145.62,145.7,145.26,145.38,33001.0,145.62,145.7,145.26,145.38,33001.0
2023-07-03 10:30:00,145.39,145.75,145.14,145.63,34485.0,145.39,145.75,145.14,145.63,34485.0
2023-07-03 10:35:00,145.63,145.72,144.96,145.48,37347.0,145.63,145.72,144.96,145.48,37347.0
2023-07-03 10:40:00,145.47,145.55,145.13,145.22,27098.0,145.47,145.55,145.13,145.22,27098.0
2023-07-03 10:45:00,145.22,145.22,144.29,144.72,31730.0,145.22,145.22,144.29,144.72,31730.0
2023-07-03 10:50:00,144.68,144.75,144.11,144.75,19636.0,144.68,144.75,144.11,144.75,19636.0
2023-07-03 10:55:00,144.69,144.69,144.35,144.52,22308.0,144.69,144.69,144.35,144.52,22308.0
2023-07-03 11:00:00,144.53,144.7,144.36,144.48,12775.0,144.53,144.7,144.36,144.48,12775.0
2023-07-03 11:05:00,144.54,144.75,144.46,144.75,9195.0,144.54,144.75,144.46,144.75,9195.0
2023-07-03 11:10:00,144.75,144.84,144.56,144.63,13761.0,144.75,144.84,144.56,144.63,13761.0
2023-07-03 11:15:00,144.63,144.67,144.38,144.41,17171.0,144.63,144.67,144.38,144.41,17171.0
2023-07-03 11:20:00,144.38,144.82,144.29,144.8,18273.0,144.38,144.82,144.29,144.8,18273.0
2023-07-03 11:25:00,144.71,144.9,144.55,144.85,13554.0,144.71,144.9,144.55,144.85,13554.0
2023-07-03 11:30:00,144.83,144.95,144.25,144.43,29286.0,144.83,144.95,144.25,144.43,29286.0
2023-07-03 11:35:00,144.44,144.51,144.02,144.13,19241.0,144.44,144.51,144.02,144.13,19241.0
2023-07-03 11:40:00,144.12,144.12,143.75,143.77,19104.0,144.12,144.12,143.75,143.77,19104.0
2023-07-03 11:45:00,143.83,143.87,143.67,143.69,18519.0,143.83,143.87,143.67,143.69,18519.0
2023-07-03 11:50:00,143.66,143.81,143.61,143.81,18487.0,143.66,143.81,143.61,143.81,18487.0
2023-07-03 11:55:00,143.8,144.03,143.76,144.03,16221.0,143.8,144.03,143.76,144.03,16221.0
2023-07-03 12:00:00,144.06,144.18,143.96,144.18,16918.0,144.06,144.18,143.96,144.18,16918.0
2023-07-03 12:05:00,144.18,144.46,144.17,144.38,11401.0,144.18,144.46,144.17,144.38,11401.0
2023-07-03 12:10:00,144.38,144.45,144.18,144.24,12298.0,144.38,144.45,144.18,144.24,12298.0
2023-07-03 12:15:00,144.26,144.36,143.94,144.0,21962.0,144.26,144.36,143.94,144.0,21962.0
2023-07-03 12:20:00,144.0,144.07,143.89,143.89,8465.0,144.0,144.07,143.89,143.89,8465.0
2023-07-03 12:25:00,143.91,144.36,143.89,144.36,8656.0,143.91,144.36,143.89,144.36,8656.0
2023-07-03 12:30:00,144.36,144.36,144.03,144.11,13887.0,144.36,144.36,144.03,144.11,13887.0
2023-07-03 12:35:00,144.15,144.25,144.03,144.1,8181.0,144.15,144.25,144.03,144.1,8181.0
2023-07-03 12:40:00,144.07,144.08,143.87,143.91,18901.0,144.07,144.08,143.87,143.91,18901.0
2023-07-03 12:45:00,143.9,143.97,143.73,143.75,23359.0,143.9,143.97,143.73,143.75,23359.0
2023-07-03 12:50:00,143.73,143.76,143.07,143.09,43391.0,143.73,143.76,143.07,143.09,43391.0
2023-07-03 12:55:00,143.01,143.41,142.89,143.36,63582.0,143.01,143.41,142.89,143.36,63582.0
2023-07-05 09:30:00,141.01,141.63,140.79,141.41,57739.0,141.01,141.63,140.79,141.41,57739.0
2023-07-05 09:35:00,141.35,141.35,140.25,140.95,42972.0,141.35,141.35,140.25,140.95,42972.0
2023-07-05 09:40:00,140.93,141.29,140.65,140.78,13422.0,140.93,141.29,140.65,140.78,13422.0
2023-07-05 09:45:00,140.76,141.15,140.72,140.98,12197.0,140.76,141.15,140.72,140.98,12197.0
2023-07-05 09:50:00,141.05,141.33,140.56,140.86,21794.0,141.05,141.33,140.56,140.86,21794.0
2023-07-05 09:55:00,140.86,141.15,140.69,141.09,7447.0,140.86,141.15,140.69,141.09,7447.0
2023-07-05 10:00:00,141.18,141.48,141.05,141.16,12524.0,141.18,141.48,141.05,141.16,12524.0
2023-07-05 10:05:00,141.22,141.59,141.09,141.44,18640.0,141.22,141.59,141.09,141.44,18640.0
2023-07-05 10:10:00,141.39,141.48,141.03,141.09,7700.0,141.39,141.48,141.03,141.09,7700.0
2023-07-05 10:15:00,141.09,141.72,141.0,141.72,18991.0,141.09,141.72,141.0,141.72,18991.0
2023-07-05 10:20:00,141.77,141.93,141.57,141.78,12352.0,141.77,141.93,141.57,141.78,12352.0
2023-07-05 10:25:00,141.8,141.81,141.54,141.72,8857.0,141.8,141.81,141.54,141.72,8857.0
2023-07-05 10:30:00,141.7,141.87,141.64,141.69,8340.0,141.7,141.87,141.64,141.69,8340.0
2023-07-05 10:35:00,141.7,141.71,141.35,141.52,9250.0,141.7,141.71,141.35,141.52,9250.0
2023-07-05 10:40:00,141.59,141.85,141.25,141.3,3772.0,141.59,141.85,141.25,141.3,3772.0
2023-07-05 10:45:00,141.26,141.34,140.91,141.06,19596.0,141.26,141.34,140.91,141.06,19596.0
2023-07-05 10:50:00,141.06,141.16,141.04,141.12,5100.0,141.06,141.16,141.04,141.12,5100.0
2023-07-05 10:55:00,141.11,141.25,141.08,141.1,8840.0,141.11,141.25,141.08,141.1,8840.0
2023-07-05 11:00:00,141.08,141.22,140.96,141.01,12213.0,141.08,141.22,140.96,141.01,12213.0
2023-07-05 11:05:00,141.09,141.25,141.04,141.05,6774.0,141.09,141.25,141.04,141.05,6774.0
2023-07-05 11:10:00,141.05,141.27,141.05,141.24,6123.0,141.05,141.27,141.05,141.24,6123.0
2023-07-05 11:15:00,141.29,141.52,141.21,141.52,15238.0,141.29,141.52,141.21,141.52,15238.0
2023-07-05 11:20:00,141.46,141.52,141.3,141.32,19988.0,141.46,141.52,141.3,141.32,19988.0
2023-07-05 11:25:00,141.31,141.91,141.3,141.87,13182.0,141.31,141.91,141.3,141.87,13182.0
2023-07-05 11:30:00,141.85,141.97,141.71,141.75,28298.0,141.85,141.97,141.71,141.75,28298.0
2023-07-05 11:35:00,141.75,141.87,141.61,141.78,5325.0,141.75,141.87,141.61,141.78,5325.0
2023-07-05 11:40:00,141.78,141.93,141.76,141.79,9375.0,141.78,141.93,141.76,141.79,9375.0
2023-07-05 11:45:00,141.78,141.89,141.69,141.71,8521.0,141.78,141.89,141.69,141.71,8521.0
2023-07-05 11:50:00,141.71,141.71,141.51,141.61,15660.0,141.71,141.71,141.51,141.61,15660.0
2023-07-05 11:55:00,141.66,141.78,141.61,141.75,8929.0,141.66,141.78,141.61,141.75,8929.0
2023-07-05 12:00:00,141.76,141.8,141.36,141.41,19884.0,141.76,141.8,141.36,141.41,19884.0
2023-07-05 12:05:00,141.38,141.42,141.26,141.34,8120.0,141.38,141.42,141.26,141.34,8120.0
2023-07-05 12:10:00,141.34,141.34,141.06,141.06,7332.0,141.34,141.34,141.06,141.06,7332.0
2023-07-05 12:15:00,141.1,141.2,141.0,141.11,8160.0,141.1,141.2,141.0,141.11,8160.0
2023-07-05 12:20:00,141.07,141.23,141.02,141.23,9720.0,141.07,141.23,141.02,141.23,9720.0
2023-07-05 12:25:00,141.23,141.46,141.2,141.26,10645.0,141.23,141.46,141.2,141.26,10645.0
2023-07-05 12:30:00,141.29,141.32,141.12,141.16,5546.0,141.29,141.32,141.12,141.16,5546.0
2023-07-05 12:35:00,141.19,141.19,140.9,141.0,11005.0,141.19,141.19,140.9,141.0,11005.0
2023-07-05 12:40:00,140.99,141.01,140.92,140.98,6136.0,140.99,141.01,140.92,140.98,6136.0
2023-07-05 12:45:00,140.98,141.07,140.94,141.06,6099.0,140.98,141.07,140.94,141.06,6099.0
2023-07-05 12:50:00,141.06,141.14,140.99,141.1,3730.0,141.06,141.14,140.99,141.1,3730.0
2023-07-05 12:55:00,141.13,141.27,141.07,141.27,7111.0,141.13,141.27,141.07,141.27,7111.0
2023-07-05 13:00:00,141.25,141.39,141.24,141.37,5499.0,141.25,141.39,141.24,141.37,5499.0
2023-07-05 13:05:00,141.39,141.5,141.36,141.46,8560.0,141.39,141.5,141.36,141.46,8560.0
2023-07-05 13:10:00,141.43,141.44,141.24,141.34,5431.0,141.43,141.44,141.24,141.34,5431.0
2023-07-05 13:15:00,141.38,141.5,141.32,141.5,5102.0,141.38,141.5,141.32,141.5,5102.0
2023-07-05 13:20:00,141.5,141.67,141.49,141.64,6870.0,141.5,141.67,141.49,141.64,6870.0
2023-07-05 13:25:00,141.63,141.82,141.63,141.72,13255.0,141.63,141.82,141.63,141.72,13255.0
2023-07-05 13:30:00,141.71,141.72,141.38,141.44,3419.0,141.71,141.72,141.38,141.44,3419.0
2023-07-05 13:35:00,141.46,141.5,141.36,141.4,5849.0,141.46,141.5,141.36,141.4,5849.0
2023-07-05 13:40:00,141.4,141.54,141.36,141.52,7793.0,141.4,141.54,141.36,141.52,7793.0
2023-07-05 13:45:00,141.53,141.62,141.48,141.49,4518.0,141.53,141.62,141.48,141.49,4518.0
2023-07-05 13:50:00,141.49,141.6,141.45,141.6,3792.0,141.49,141.6,141.45,141.6,3792.0
2023-07-05 13:55:00,141.61,141.68,141.6,141.64,6439.0,141.61,141.68,141.6,141.64,6439.0
2023-07-05 14:00:00,141.66,141.84,141.6,141.63,10986.0,141.66,141.84,141.6,141.63,10986.0
2023-07-05 14:05:00,141.57,141.72,141.5,141.72,8018.0,141.57,141.72,141.5,141.72,8018.0
2023-07-05 14:10:00,141.63,141.64,141.53,141.58,8175.0,141.63,141.64,141.53,141.58,8175.0
2023-07-05 14:15:00,141.55,141.61,141.33,141.41,11301.0,141.55,141.61,141.33,141.41,11301.0
2023-07-05 14:20:00,141.36,141.36,141.14,141.2,5675.0,141.36,141.36,141.14,141.2,5675.0
2023-07-05 14:25:00,141.21,141.39,141.2,141.38,6800.0,141.21,141.39,141.2,141.38,6800.0
2023-07-05 14:30:00,141.38,141.58,141.35,141.53,11138.0,141.38,141.58,141.35,141.53,11138.0
2023-07-05 14:35:00,141.48,141.63,141.36,141.57,4338.0,141.48,141.63,141.36,141.57,4338.0
2023-07-05 14:40:00,141.67,141.87,141.67,141.84,3475.0,141.67,141.87,141.67,141.84,3475.0
2023-07-05 14:45:00,141.88,141.96,141.79,141.86,8001.0,141.88,141.96,141.79,141.86,8001.0
2023-07-05 14:50:00,141.84,141.9,141.76,141.76,9088.0,141.84,141.9,141.76,141.76,9088.0
2023-07-05 14:55:00,141.72,141.73,141.51,141.7,10851.0,141.72,141.73,141.51,141.7,10851.0
2023-07-05 15:00:00,141.7,141.9,141.7,141.87,3942.0,141.7,141.9,141.7,141.87,3942.0
2023-07-05 15:05:00,141.86,142.12,141.86,142.12,34223.0,141.86,142.12,141.86,142.12,34223.0
2023-07-05 15:10:00,142.07,142.12,142.0,142.0,6886.0,142.07,142.12,142.0,142.0,6886.0
2023-07-05 15:15:00,142.03,142.07,141.94,142.04,3587.0,142.03,142.07,141.94,142.04,3587.0
2023-07-05 15:20:00,142.08,142.15,142.08,142.13,3000.0,142.08,142.15,142.08,142.13,3000.0
2023-07-05 15:25:00,142.15,142.21,142.13,142.16,5676.0,142.15,142.21,142.13,142.16,5676.0
2023-07-05 15:30:00,142.19,142.31,142.17,142.21,7385.0,142.19,142.31,142.17,142.21,7385.0
2023-07-05 15:35:00,142.18,142.25,142.11,142.23,10061.0,142.18,142.25,142.11,142.23,10061.0
2023-07-05 15:40:00,142.21,142.29,142.14,142.16,9133.0,142.21,142.29,142.14,142.16,9133.0
2023-07-05 15:45:00,142.14,142.32,142.13,142.28,14452.0,142.14,142.32,142.13,142.28,14452.0
2023-07-05 15:50:00,142.31,142.35,142.19,142.19,22784.0,142.31,142.35,142.19,142.19,22784.0
2023-07-05 15:55:00,142.17,142.22,141.9,141.9,35980.0,142.17,142.22,141.9,141.9,35980.0
2023-07-06 09:30:00,138.84,140.58,138.3,140.41,83450.0,138.84,140.58,138.3,140.41,83450.0
2023-07-06 09:35:00,140.25,141.2,140.2,141.15,21562.0,140.25,141.2,140.2,141.15,21562.0
2023-07-06 09:40:00,141.07,141.2,140.28,140.67,39067.0,141.07,141.2,140.28,140.67,39067.0
2023-07-06 09:45:00,140.47,140.7,140.17,140.18,14282.0,140.47,140.7,140.17,140.18,14282.0
2023-07-06 09:50:00,140.1,140.47,139.25,139.33,17825.0,140.1,140.47,139.25,139.33,17825.0
2023-07-06 09:55:00,139.28,139.89,139.23,139.66,15539.0,139.28,139.89,139.23,139.66,15539.0
2023-07-06 10:00:00,139.66,139.96,139.23,139.46,11011.0,139.66,139.96,139.23,139.46,11011.0
2023-07-06 10:05:00,139.46,139.64,139.26,139.57,7855.0,139.46,139.64,139.26,139.57,7855.0
2023-07-06 10:10:00,139.69,139.69,139.36,139.6,8734.0,139.69,139.69,139.36,139.6,8734.0
2023-07-06 10:15:00,139.61,139.61,139.28,139.28,9857.0,139.61,139.61,139.28,139.28,9857.0
2023-07-06 10:20:00,139.21,139.31,138.9,138.94,16341.0,139.21,139.31,138.9,138.94,16341.0
2023-07-06 10:25:00,138.92,138.95,138.69,138.76,11394.0,138.92,138.95,138.69,138.76,11394.0
2023-07-06 10:30:00,138.82,139.12,138.62,138.76,12145.0,138.82,139.12,138.62,138.76,12145.0
2023-07-06 10:35:00,138.75,138.75,138.05,138.49,22834.0,138.75,138.75,138.05,138.49,22834.0
2023-07-06 10:40:00,138.55,138.55,138.16,138.35,20503.0,138.55,138.55,138.16,138.35,20503.0
2023-07-06 10:45:00,138.33,138.73,138.1,138.52,11764.0,138.33,138.73,138.1,138.52,11764.0
2023-07-06 10:50:00,138.56,138.56,138.14,138.54,23478.0,138.56,138.56,138.14,138.54,23478.0
2023-07-06 10:55:00,138.52,138.57,138.12,138.12,8857.0,138.52,138.57,138.12,138.12,8857.0
2023-07-06 11:00:00,138.14,138.14,137.87,137.9,21011.0,138.14,138.14,137.87,137.9,21011.0
2023-07-06 11:05:00,137.9,138.06,137.75,137.89,20927.0,137.9,138.06,137.75,137.89,20927.0
2023-07-06 11:10:00,137.85,138.08,137.77,137.85,11137.0,137.85,138.08,137.77,137.85,11137.0
2023-07-06 11:15:00,137.88,138.1,137.84,137.92,4969.0,137.88,138.1,137.84,137.92,4969.0
2023-07-06 11:20:00,137.88,137.95,137.7,137.75,11316.0,137.88,137.95,137.7,137.75,11316.0
2023-07-06 11:25:00,137.74,137.88,137.46,137.71,27609.0,137.74,137.88,137.46,137.71,27609.0
2023-07-06 11:30:00,137.67,137.93,137.42,137.61,17218.0,137.67,137.93,137.42,137.61,17218.0
2023-07-06 11:35:00,137.61,137.79,137.51,137.57,13406.0,137.61,137.79,137.51,137.57,13406.0
2023-07-06 11:40:00,137.59,137.8,137.5,137.77,10951.0,137.59,137.8,137.5,137.77,10951.0
2023-07-06 11:45:00,137.82,138.07,137.79,137.99,13369.0,137.82,138.07,137.79,137.99,13369.0
2023-07-06 11:50:00,137.94,138.01,137.57,137.6,7481.0,137.94,138.01,137.57,137.6,7481.0
2023-07-06 11:55:00,137.6,137.89,137.5,137.89,4808.0,137.6,137.89,137.5,137.89,4808.0
2023-07-06 12:00:00,137.81,137.84,137.66,137.69,3980.0,137.81,137.84,137.66,137.69,3980.0
2023-07-06 12:05:00,137.72,137.86,137.72,137.78,4646.0,137.72,137.86,137.72,137.78,4646.0
2023-07-06 12:10:00,137.72,137.85,137.5,137.52,15852.0,137.72,137.85,137.5,137.52,15852.0
2023-07-06 12:15:00,137.57,138.16,137.57,138.09,10344.0,137.57,138.16,137.57,138.09,10344.0
2023-07-06 12:20:00,138.0,138.2,137.91,138.09,7604.0,138.0,138.2,137.91,138.09,7604.0
2023-07-06 12:25:00,138.09,138.1,137.91,137.96,6000.0,138.09,138.1,137.91,137.96,6000.0
2023-07-06 12:30:00,137.9,138.02,137.82,137.95,9701.0,137.9,138.02,137.82,137.95,9701.0
2023-07-06 12:35:00,137.92,138.06,137.55,137.56,5807.0,137.92,138.06,137.55,137.56,5807.0
2023-07-06 12:40:00,137.54,137.89,137.54,137.8,5121.0,137.54,137.89,137.54,137.8,5121.0
2023-07-06 12:45:00,137.79,137.79,137.55,137.56,2700.0,137.79,137.79,137.55,137.56,2700.0
2023-07-06 12:50:00,137.62,137.79,137.59,137.77,5117.0,137.62,137.79,137.59,137.77,5117.0
2023-07-06 12:55:00,137.76,137.78,137.68,137.75,5639.0,137.76,137.78,137.68,137.75,5639.0
2023-07-06 13:00:00,137.74,137.87,137.68,137.77,7071.0,137.74,137.87,137.68,137.77,7071.0
2023-07-06 13:05:00,137.72,137.95,137.7,137.75,7784.0,137.72,137.95,137.7,137.75,7784.0
2023-07-06 13:10:00,137.75,137.78,137.65,137.71,3800.0,137.75,137.78,137.65,137.71,3800.0
2023-07-06 13:15:00,137.75,137.78,137.6,137.7,16346.0,137.75,137.78,137.6,137.7,16346.0
2023-07-06 13:20:00,137.71,137.81,137.63,137.81,6077.0,137.71,137.81,137.63,137.81,6077.0
2023-07-06 13:25:00,137.73,137.79,137.61,137.73,7982.0,137.73,137.79,137.61,137.73,7982.0
2023-07-06 13:30:00,137.82,137.89,137.58,137.65,10815.0,137.82,137.89,137.58,137.65,10815.0
2023-07-06 13:35:00,137.68,137.68,137.57,137.62,9533.0,137.68,137.68,137.57,137.62,9533.0
2023-07-06 13:40:00,137.61,137.88,137.57,137.75,16654.0,137.61,137.88,137.57,137.75,16654.0
2023-07-06 13:45:00,137.78,138.13,137.78,138.06,7468.0,137.78,138.13,137.78,138.06,7468.0
2023-07-06 13:50:00,138.07,138.49,138.07,138.25,30580.0,138.07,138.49,138.07,138.25,30580.0
2023-07-06 13:55:00,138.24,138.3,138.09,138.22,3120.0,138.24,138.3,138.09,138.22,3120.0
2023-07-06 14:00:00,138.25,138.25,138.01,138.02,4235.0,138.25,138.25,138.01,138.02,4235.0
2023-07-06 14:05:00,138.05,138.33,138.04,138.19,5706.0,138.05,138.33,138.04,138.19,5706.0
2023-07-06 14:10:00,138.21,138.21,138.06,138.11,3109.0,138.21,138.21,138.06,138.11,3109.0
2023-07-06 14:15:00,138.14,138.22,138.05,138.19,4043.0,138.14,138.22,138.05,138.19,4043.0
2023-07-06 14:20:00,138.16,138.16,138.02,138.04,5691.0,138.16,138.16,138.02,138.04,5691.0
2023-07-06 14:25:00,138.06,138.14,138.04,138.14,5873.0,138.06,138.14,138.04,138.14,5873.0
2023-07-06 14:30:00,138.17,138.23,138.1,138.11,3959.0,138.17,138.23,138.1,138.11,3959.0
2023-07-06 14:35:00,138.1,138.1,137.85,138.0,6320.0,138.1,138.1,137.85,138.0,6320.0
2023-07-06 14:40:00,138.0,138.0,137.79,137.88,3443.0,138.0,138.0,137.79,137.88,3443.0
2023-07-06 14:45:00,137.86,138.16,137.86,138.16,7449.0,137.86,138.16,137.86,138.16,7449.0
2023-07-06 14:50:00,138.18,138.35,138.17,138.3,9288.0,138.18,138.35,138.17,138.3,9288.0
2023-07-06 14:55:00,138.28,138.33,138.14,138.29,9408.0,138.28,138.33,138.14,138.29,9408.0
2023-07-06 15:00:00,138.24,138.24,138.05,138.07,3942.0,138.24,138.24,138.05,138.07,3942.0
2023-07-06 15:05:00,138.07,138.26,138.07,138.12,7937.0,138.07,138.26,138.07,138.12,7937.0
2023-07-06 15:10:00,138.12,138.13,137.89,138.0,5902.0,138.12,138.13,137.89,138.0,5902.0
2023-07-06 15:15:00,137.94,137.95,137.8,137.89,14327.0,137.94,137.95,137.8,137.89,14327.0
2023-07-06 15:20:00,137.85,138.07,137.85,137.96,9588.0,137.85,138.07,137.85,137.96,9588.0
2023-07-06 15:25:00,137.98,138.08,137.9,137.95,9672.0,137.98,138.08,137.9,137.95,9672.0
2023-07-06 15:30:00,137.94,137.96,137.84,137.96,9412.0,137.94,137.96,137.84,137.96,9412.0
2023-07-06 15:35:00,137.97,138.04,137.84,137.94,21083.0,137.97,138.04,137.84,137.94,21083.0
2023-07-06 15:40:00,137.95,138.1,137.87,138.01,14655.0,137.95,138.1,137.87,138.01,14655.0
2023-07-06 15:45:00,137.98,138.02,137.87,138.02,20284.0,137.98,138.02,137.87,138.02,20284.0
2023-07-06 15:50:00,138.03,138.28,138.02,138.07,44994.0,138.03,138.28,138.02,138.07,44994.0
2023-07-06 15:55:00,138.08,138.27,138.04,138.15,59401.0,138.08,138.27,138.04,138.15,59401.0
2023-07-07 09:30:00,141.0,141.46,140.73,141.21,54868.0,141.0,141.46,140.73,141.21,54868.0
2023-07-07 09:35:00,141.28,141.55,140.81,140.93,41118.0,141.28,141.55,140.81,140.93,41118.0
2023-07-07 09:40:00,140.91,141.25,140.78,141.16,30319.0,140.91,141.25,140.78,141.16,30319.0
2023-07-07 09:45:00,141.2,142.25,141.0,142.12,50223.0,141.2,142.25,141.0,142.12,50223.0
2023-07-07 09:50:00,142.26,142.4,141.72,141.78,21903.0,142.26,142.4,141.72,141.78,21903.0
2023-07-07 09:55:00,141.73,142.06,141.73,141.92,7752.0,141.73,142.06,141.73,141.92,7752.0
2023-07-07 10:00:00,141.98,142.07,141.83,142.03,18323.0,141.98,142.07,141.83,142.03,18323.0
2023-07-07 10:05:00,142.03,142.03,141.38,141.51,19819.0,142.03,142.03,141.38,141.51,19819.0
2023-07-07 10:10:00,141.48,141.88,141.23,141.58,20693.0,141.48,141.88,141.23,141.58,20693.0
2023-07-07 10:15:00,141.32,141.37,141.1,141.31,13839.0,141.32,141.37,141.1,141.31,13839.0
2023-07-07 10:20:00,141.33,141.38,140.81,141.02,21520.0,141.33,141.38,140.81,141.02,21520.0
2023-07-07 10:25:00,140.98,141.12,140.91,141.0,9086.0,140.98,141.12,140.91,141.0,9086.0
2023-07-07 10:30:00,140.91,141.27,140.82,141.04,9485.0,140.91,141.27,140.82,141.04,9485.0
2023-07-07 10:35:00,141.0,141.72,141.0,141.72,13745.0,141.0,141.72,141.0,141.72,13745.0
2023-07-07 10:40:00,141.76,142.01,141.68,141.7,12735.0,141.76,142.01,141.68,141.7,12735.0
2023-07-07 10:45:00,141.67,141.94,141.54,141.94,16148.0,141.67,141.94,141.54,141.94,16148.0
2023-07-07 10:50:00,141.98,142.21,141.93,141.98,18498.0,141.98,142.21,141.93,141.98,18498.0
2023-07-07 10:55:00,141.94,142.1,141.69,141.92,44119.0,141.94,142.1,141.69,141.92,44119.0
2023-07-07 11:00:00,141.82,142.19,141.82,142.18,7960.0,141.82,142.19,141.82,142.18,7960.0
2023-07-07 11:05:00,142.19,142.26,142.03,142.17,7982.0,142.19,142.26,142.03,142.17,7982.0
2023-07-07 11:10:00,142.13,142.24,142.0,142.24,12389.0,142.13,142.24,142.0,142.24,12389.0
2023-07-07 11:15:00,142.3,142.6,142.3,142.54,16100.0,142.3,142.6,142.3,142.54,16100.0
2023-07-07 11:20:00,142.47,142.55,142.29,142.3,16770.0,142.47,142.55,142.29,142.3,16770.0
2023-07-07 11:25:00,142.32,142.37,141.96,142.03,14355.0,142.32,142.37,141.96,142.03,14355.0
2023-07-07 11:30:00,142.03,142.1,141.72,141.75,17077.0,142.03,142.1,141.72,141.75,17077.0
2023-07-07 11:35:00,141.82,142.04,141.8,141.92,17444.0,141.82,142.04,141.8,141.92,17444.0
2023-07-07 11:40:00,141.96,142.09,141.87,142.0,19462.0,141.96,142.09,141.87,142.0,19462.0
2023-07-07 11:45:00,141.97,142.45,141.91,142.44,13506.0,141.97,142.45,141.91,142.44,13506.0
2023-07-07 11:50:00,142.39,142.68,142.38,142.55,18152.0,142.39,142.68,142.38,142.55,18152.0
2023-07-07 11:55:00,142.65,142.7,142.52,142.53,12809.0,142.65,142.7,142.52,142.53,12809.0
2023-07-07 12:00:00,142.5,142.57,142.29,142.35,14647.0,142.5,142.57,142.29,142.35,14647.0
2023-07-07 12:05:00,142.36,142.58,142.35,142.58,6079.0,142.36,142.58,142.35,142.58,6079.0
2023-07-07 12:10:00,142.55,142.77,142.44,142.72,13882.0,142.55,142.77,142.44,142.72,13882.0
2023-07-07 12:15:00,142.72,142.76,142.5,142.6,5594.0,142.72,142.76,142.5,142.6,5594.0
2023-07-07 12:20:00,142.55,142.75,142.55,142.65,8231.0,142.55,142.75,142.55,142.65,8231.0
2023-07-07 12:25:00,142.7,142.8,142.69,142.79,5867.0,142.7,142.8,142.69,142.79,5867.0
2023-07-07 12:30:00,142.85,143.31,142.85,143.18,17011.0,142.85,143.31,142.85,143.18,17011.0
2023-07-07 12:35:00,143.11,143.49,143.11,143.41,15623.0,143.11,143.49,143.11,143.41,15623.0
2023-07-07 12:40:00,143.38,143.45,143.3,143.3,31143.0,143.38,143.45,143.3,143.3,31143.0
2023-07-07 12:45:00,143.35,143.5,143.34,143.39,8462.0,143.35,143.5,143.34,143.39,8462.0
2023-07-07 12:50:00,143.39,143.46,143.38,143.38,3079.0,143.39,143.46,143.38,143.38,3079.0
2023-07-07 12:55:00,143.42,143.42,143.18,143.3,16800.0,143.42,143.42,143.18,143.3,16800.0
2023-07-07 13:00:00,143.28,143.28,142.88,142.96,4444.0,143.28,143.28,142.88,142.96,4444.0
2023-07-07 13:05:00,142.89,143.16,142.89,142.99,5301.0,142.89,143.16,142.89,142.99,5301.0
2023-07-07 13:10:00,142.95,143.46,142.9,143.46,10051.0,142.95,143.46,142.9,143.46,10051.0
2023-07-07 13:15:00,143.47,143.54,143.33,143.33,8359.0,143.47,143.54,143.33,143.33,8359.0
2023-07-07 13:20:00,143.4,143.4,143.3,143.4,2452.0,143.4,143.4,143.3,143.4,2452.0
2023-07-07 13:25:00,143.4,143.91,143.4,143.85,16188.0,143.4,143.91,143.4,143.85,16188.0
2023-07-07 13:30:00,143.92,143.96,143.74,143.89,6775.0,143.92,143.96,143.74,143.89,6775.0
2023-07-07 13:35:00,143.84,143.84,143.4,143.4,4854.0,143.84,143.84,143.4,143.4,4854.0
2023-07-07 13:40:00,143.39,143.68,143.33,143.5,8337.0,143.39,143.68,143.33,143.5,8337.0
2023-07-07 13:45:00,143.4,143.48,143.35,143.35,4730.0,143.4,143.48,143.35,143.35,4730.0
2023-07-07 13:50:00,143.35,143.62,143.34,143.61,3498.0,143.35,143.62,143.34,143.61,3498.0
2023-07-07 13:55:00,143.62,143.77,143.46,143.77,5562.0,143.62,143.77,143.46,143.77,5562.0
2023-07-07 14:00:00,143.75,143.9,143.67,143.82,7496.0,143.75,143.9,143.67,143.82,7496.0
2023-07-07 14:05:00,143.88,144.0,143.87,143.93,16927.0,143.88,144.0,143.87,143.93,16927.0
2023-07-07 14:10:00,143.91,143.98,143.86,143.95,7513.0,143.91,143.98,143.86,143.95,7513.0
2023-07-07 14:15:00,143.97,144.07,143.92,143.96,9607.0,143.97,144.07,143.92,143.96,9607.0
2023-07-07 14:20:00,143.94,143.94,143.81,143.89,7750.0,143.94,143.94,143.81,143.89,7750.0
2023-07-07 14:25:00,143.91,143.91,143.77,143.78,3673.0,143.91,143.91,143.77,143.78,3673.0
2023-07-07 14:30:00,143.88,143.94,143.69,143.69,7869.0,143.88,143.94,143.69,143.69,7869.0
2023-07-07 14:35:00,143.63,143.63,143.25,143.32,11189.0,143.63,143.63,143.25,143.32,11189.0
2023-07-07 14:40:00,143.29,143.58,143.14,143.5,16821.0,143.29,143.58,143.14,143.5,16821.0
2023-07-07 14:45:00,143.54,143.72,143.52,143.72,5605.0,143.54,143.72,143.52,143.72,5605.0
2023-07-07 14:50:00,143.71,143.73,143.57,143.69,8469.0,143.71,143.73,143.57,143.69,8469.0
2023-07-07 14:55:00,143.7,143.82,143.68,143.75,5650.0,143.7,143.82,143.68,143.75,5650.0
2023-07-07 15:00:00,143.72,143.87,143.7,143.7,5817.0,143.72,143.87,143.7,143.7,5817.0
2023-07-07 15:05:00,143.72,143.74,143.57,143.59,7320.0,143.72,143.74,143.57,143.59,7320.0
2023-07-07 15:10:00,143.58,143.72,143.52,143.56,2963.0,143.58,143.72,143.52,143.56,2963.0
2023-07-07 15:15:00,143.63,143.63,143.49,143.52,16477.0,143.63,143.63,143.49,143.52,16477.0
2023-07-07 15:20:00,143.52,143.56,143.32,143.34,14150.0,143.52,143.56,143.32,143.34,14150.0
2023-07-07 15:25:00,143.37,143.39,143.08,143.15,23235.0,143.37,143.39,143.08,143.15,23235.0
2023-07-07 15:30:00,143.21,143.29,143.11,143.29,11845.0,143.21,143.29,143.11,143.29,11845.0
2023-07-07 15:35:00,143.27,143.45,143.2,143.2,11433.0,143.27,143.45,143.2,143.2,11433.0
2023-07-07 15:40:00,143.18,143.2,143.03,143.06,8872.0,143.18,143.2,143.03,143.06,8872.0
2023-07-07 15:45:00,143.03,143.04,142.73,142.94,29517.0,143.03,143.04,142.73,142.94,29517.0
2023-07-07 15:50:00,143.02,143.07,142.64,142.7,30537.0,143.02,143.07,142.64,142.7,30537.0
2023-07-07 15:55:00,142.73,142.78,142.6,142.61,63691.0,142.73,142.78,142.6,142.61,63691.0
2023-07-10 09:30:00,140.72,141.49,140.12,140.77,36460.0,140.72,141.49,140.12,140.77,36460.0
2023-07-10 09:35:00,140.92,142.23,140.92,142.23,24028.0,140.92,142.23,140.92,142.23,24028.0
2023-07-10 09:40:00,142.21,142.47,141.56,141.88,13718.0,142.21,142.47,141.56,141.88,13718.0
2023-07-10 09:45:00,142.08,142.53,142.06,142.4,6431.0,142.08,142.53,142.06,142.4,6431.0
2023-07-10 09:50:00,142.33,143.12,142.22,143.0,29405.0,142.33,143.12,142.22,143.0,29405.0
2023-07-10 09:55:00,142.86,142.89,142.22,142.25,15974.0,142.86,142.89,142.22,142.25,15974.0
2023-07-10 10:00:00,142.36,143.16,142.29,143.15,16685.0,142.36,143.16,142.29,143.15,16685.0
2023-07-10 10:05:00,143.21,143.94,143.18,143.9,29048.0,143.21,143.94,143.18,143.9,29048.0
2023-07-10 10:10:00,143.77,143.95,143.28,143.44,11770.0,143.77,143.95,143.28,143.44,11770.0
2023-07-10 10:15:00,143.57,143.63,143.09,143.38,15835.0,143.57,143.63,143.09,143.38,15835.0
2023-07-10 10:20:00,143.31,143.38,143.09,143.22,5678.0,143.31,143.38,143.09,143.22,5678.0
2023-07-10 10:25:00,143.17,143.17,142.6,142.62,9932.0,143.17,143.17,142.6,142.62,9932.0
2023-07-10 10:30:00,142.68,142.9,142.45,142.66,15403.0,142.68,142.9,142.45,142.66,15403.0
2023-07-10 10:35:00,142.72,142.86,142.59,142.75,7253.0,142.72,142.86,142.59,142.75,7253.0
2023-07-10 10:40:00,142.66,142.71,142.08,142.49,12286.0,142.66,142.71,142.08,142.49,12286.0
2023-07-10 10:45:00,142.78,143.08,142.75,143.07,15193.0,142.78,143.08,142.75,143.07,15193.0
2023-07-10 10:50:00,143.08,143.08,142.84,142.94,4943.0,143.08,143.08,142.84,142.94,4943.0
2023-07-10 10:55:00,142.98,143.15,142.76,142.82,8669.0,142.98,143.15,142.76,142.82,8669.0
2023-07-10 11:00:00,142.88,143.0,142.68,142.72,5700.0,142.88,143.0,142.68,142.72,5700.0
2023-07-10 11:05:00,142.6,142.9,142.6,142.73,3202.0,142.6,142.9,142.6,142.73,3202.0
2023-07-10 11:10:00,142.81,143.05,142.66,143.01,8671.0,142.81,143.05,142.66,143.01,8671.0
2023-07-10 11:15:00,143.05,143.22,142.97,143.22,7790.0,143.05,143.22,142.97,143.22,7790.0
2023-07-10 11:20:00,143.23,143.39,143.2,143.38,3964.0,143.23,143.39,143.2,143.38,3964.0
2023-07-10 11:25:00,143.39,143.48,143.27,143.37,4091.0,143.39,143.48,143.27,143.37,4091.0
2023-07-10 11:30:00,143.32,143.41,143.25,143.4,3400.0,143.32,143.41,143.25,143.4,3400.0
2023-07-10 11:35:00,143.34,143.38,143.2,143.35,2384.0,143.34,143.38,143.2,143.35,2384.0
2023-07-10 11:40:00,143.34,143.41,143.27,143.33,4122.0,143.34,143.41,143.27,143.33,4122.0
2023-07-10 11:45:00,143.22,143.33,143.15,143.24,3550.0,143.22,143.33,143.15,143.24,3550.0
2023-07-10 11:50:00,143.29,143.53,143.26,143.5,9755.0,143.29,143.53,143.26,143.5,9755.0
2023-07-10 11:55:00,143.55,143.57,143.41,143.46,6224.0,143.55,143.57,143.41,143.46,6224.0
2023-07-10 12:00:00,143.49,143.5,143.15,143.21,2690.0,143.49,143.5,143.15,143.21,2690.0
2023-07-10 12:05:00,143.19,143.24,142.83,142.83,7036.0,143.19,143.24,142.83,142.83,7036.0
2023-07-10 12:10:00,142.85,142.88,142.69,142.77,3584.0,142.85,142.88,142.69,142.77,3584.0
2023-07-10 12:15:00,142.79,142.83,142.76,142.83,1190.0,142.79,142.83,142.76,142.83,1190.0
2023-07-10 12:20:00,142.81,143.11,142.81,142.97,1874.0,142.81,143.11,142.81,142.97,1874.0
2023-07-10 12:25:00,143.05,143.23,143.02,143.23,1700.0,143.05,143.23,143.02,143.23,1700.0
2023-07-10 12:30:00,143.28,143.31,143.24,143.25,2010.0,143.28,143.31,143.24,143.25,2010.0
2023-07-10 12:35:00,143.22,143.54,143.17,143.32,7863.0,143.22,143.54,143.17,143.32,7863.0
2023-07-10 12:40:00,143.29,143.34,143.28,143.34,1400.0,143.29,143.34,143.28,143.34,1400.0
2023-07-10 12:45:00,143.32,143.34,143.18,143.34,2928.0,143.32,143.34,143.18,143.34,2928.0
2023-07-10 12:50:00,143.47,143.58,143.33,143.37,8157.0,143.47,143.58,143.33,143.37,8157.0
2023-07-10 12:55:00,143.32,143.4,143.32,143.4,1900.0,143.32,143.4,143.32,143.4,1900.0
2023-07-10 13:00:00,143.49,143.58,143.43,143.43,1202.0,143.49,143.58,143.43,143.43,1202.0
2023-07-10 13:05:00,143.46,143.58,143.44,143.58,380.0,143.46,143.58,143.44,143.58,380.0
2023-07-10 13:10:00,143.49,143.69,143.48,143.65,7773.0,143.49,143.69,143.48,143.65,7773.0
2023-07-10 13:15:00,143.64,143.66,143.54,143.55,3357.0,143.64,143.66,143.54,143.55,3357.0
2023-07-10 13:20:00,143.53,143.6,143.45,143.59,2482.0,143.53,143.6,143.45,143.59,2482.0
2023-07-10 13:25:00,143.53,143.56,143.52,143.56,600.0,143.53,143.56,143.52,143.56,600.0
2023-07-10 13:30:00,143.52,143.67,143.52,143.58,4172.0,143.52,143.67,143.52,143.58,4172.0
2023-07-10 13:35:00,143.56,143.63,143.49,143.62,1493.0,143.56,143.63,143.49,143.62,1493.0
2023-07-10 13:40:00,143.58,143.61,143.53,143.55,1500.0,143.58,143.61,143.53,143.55,1500.0
2023-07-10 13:45:00,143.56,143.59,143.38,143.38,1700.0,143.56,143.59,143.38,143.38,1700.0
2023-07-10 13:50:00,143.42,143.49,143.31,143.47,6057.0,143.42,143.49,143.31,143.47,6057.0
2023-07-10 13:55:00,143.49,143.49,143.41,143.49,1026.0,143.49,143.49,143.41,143.49,1026.0
2023-07-10 14:00:00,143.51,143.54,143.46,143.51,689.0,143.51,143.54,143.46,143.51,689.0
2023-07-10 14:05:00,143.49,143.6,143.48,143.51,2616.0,143.49,143.6,143.48,143.51,2616.0
2023-07-10 14:10:00,143.46,143.54,143.39,143.54,800.0,143.46,143.54,143.39,143.54,800.0
2023-07-10 14:15:00,143.58,143.65,143.57,143.62,1300.0,143.58,143.65,143.57,143.62,1300.0
2023-07-10 14:20:00,143.64,143.67,143.6,143.6,2300.0,143.64,143.67,143.6,143.6,2300.0
2023-07-10 14:25:00,143.65,143.65,143.64,143.65,100.0,143.65,143.65,143.64,143.65,100.0
2023-07-10 14:30:00,143.61,143.61,143.41,143.41,2950.0,143.61,143.61,143.41,143.41,2950.0
2023-07-10 14:35:00,143.41,143.46,143.39,143.4,2101.0,143.41,143.46,143.39,143.4,2101.0
2023-07-10 14:40:00,143.45,143.47,143.36,143.41,1700.0,143.45,143.47,143.36,143.41,1700.0
2023-07-10 14:45:00,143.37,143.4,143.22,143.37,6698.0,143.37,143.4,143.22,143.37,6698.0
2023-07-10 14:50:00,143.43,143.46,143.31,143.32,4885.0,143.43,143.46,143.31,143.32,4885.0
2023-07-10 14:55:00,143.24,143.48,143.24,143.47,3557.0,143.24,143.48,143.24,143.47,3557.0
2023-07-10 15:00:00,143.44,143.45,143.22,143.27,12000.0,143.44,143.45,143.22,143.27,12000.0
2023-07-10 15:05:00,143.3,143.3,142.93,142.95,8462.0,143.3,143.3,142.93,142.95,8462.0
2023-07-10 15:10:00,142.95,143.07,142.82,143.05,4268.0,142.95,143.07,142.82,143.05,4268.0
2023-07-10 15:15:00,143.05,143.06,142.85,142.85,6394.0,143.05,143.06,142.85,142.85,6394.0
2023-07-10 15:20:00,142.92,143.0,142.89,142.99,3255.0,142.92,143.0,142.89,142.99,3255.0
2023-07-10 15:25:00,142.93,143.02,142.88,142.89,2440.0,142.93,143.02,142.88,142.89,2440.0
2023-07-10 15:30:00,142.89,143.0,142.89,142.95,3019.0,142.89,143.0,142.89,142.95,3019.0
2023-07-10 15:35:00,142.91,143.01,142.83,143.01,3347.0,142.91,143.01,142.83,143.01,3347.0
2023-07-10 15:40:00,142.95,142.95,142.83,142.87,3027.0,142.95,142.95,142.83,142.87,3027.0
2023-07-10 15:45:00,142.88,143.12,142.85,143.12,3814.0,142.88,143.12,142.85,143.12,3814.0
2023-07-10 15:50:00,143.07,143.13,142.86,143.07,20678.0,143.07,143.13,142.86,143.07,20678.0
2023-07-10 15:55:00,143.07,143.16,142.89,142.96,33483.0,143.07,143.16,142.89,142.96,33483.0
2023-07-11 09:30:00,143.11,144.45,143.02,144.21,33424.0,143.11,144.45,143.02,144.21,33424.0
2023-07-11 09:35:00,144.31,144.36,143.32,143.32,10985.0,144.31,144.36,143.32,143.32,10985.0
2023-07-11 09:40:00,143.14,143.42,142.38,142.38,21132.0,143.14,143.42,142.38,142.38,21132.0
2023-07-11 09:45:00,142.48,143.0,142.34,142.49,22683.0,142.48,143.0,142.34,142.49,22683.0
2023-07-11 09:50:00,142.55,142.64,142.13,142.17,10428.0,142.55,142.64,142.13,142.17,10428.0
2023-07-11 09:55:00,142.13,142.24,141.8,142.18,16657.0,142.13,142.24,141.8,142.18,16657.0
2023-07-11 10:00:00,142.14,142.14,141.01,141.02,11501.0,142.14,142.14,141.01,141.02,11501.0
2023-07-11 10:05:00,141.06,141.11,140.01,140.82,28869.0,141.06,141.11,140.01,140.82,28869.0
2023-07-11 10:10:00,140.59,140.93,140.57,140.66,7435.0,140.59,140.93,140.57,140.66,7435.0
2023-07-11 10:15:00,140.7,140.95,140.63,140.94,10965.0,140.7,140.95,140.63,140.94,10965.0
2023-07-11 10:20:00,140.97,141.56,140.93,141.56,14449.0,140.97,141.56,140.93,141.56,14449.0
2023-07-11 10:25:00,141.5,141.95,141.49,141.9,16472.0,141.5,141.95,141.49,141.9,16472.0
2023-07-11 10:30:00,141.86,142.26,141.65,142.03,19375.0,141.86,142.26,141.65,142.03,19375.0
2023-07-11 10:35:00,142.0,142.38,141.94,142.04,5756.0,142.0,142.38,141.94,142.04,5756.0
2023-07-11 10:40:00,141.98,142.14,141.84,142.09,5919.0,141.98,142.14,141.84,142.09,5919.0
2023-07-11 10:45:00,142.11,142.23,141.77,141.77,9393.0,142.11,142.23,141.77,141.77,9393.0
2023-07-11 10:50:00,141.81,141.88,141.69,141.75,3777.0,141.81,141.88,141.69,141.75,3777.0
2023-07-11 10:55:00,141.78,142.09,141.74,142.09,8710.0,141.78,142.09,141.74,142.09,8710.0
2023-07-11 11:00:00,142.18,142.24,141.92,141.98,8425.0,142.18,142.24,141.92,141.98,8425.0
2023-07-11 11:05:00,142.0,142.3,142.0,142.27,8646.0,142.0,142.3,142.0,142.27,8646.0
2023-07-11 11:10:00,142.27,142.4,142.01,142.02,4677.0,142.27,142.4,142.01,142.02,4677.0
2023-07-11 11:15:00,142.15,142.4,142.02,142.27,8435.0,142.15,142.4,142.02,142.27,8435.0
2023-07-11 11:20:00,142.27,142.61,142.25,142.53,10828.0,142.27,142.61,142.25,142.53,10828.0
2023-07-11 11:25:00,142.48,142.48,142.14,142.15,3561.0,142.48,142.48,142.14,142.15,3561.0
2023-07-11 11:30:00,142.22,142.49,142.21,142.39,4424.0,142.22,142.49,142.21,142.39,4424.0
2023-07-11 11:35:00,142.39,142.81,142.38,142.67,22511.0,142.39,142.81,142.38,142.67,22511.0
2023-07-11 11:40:00,142.52,142.57,142.26,142.26,2712.0,142.52,142.57,142.26,142.26,2712.0
2023-07-11 11:45:00,142.21,142.32,142.03,142.11,5704.0,142.21,142.32,142.03,142.11,5704.0
2023-07-11 11:50:00,142.1,142.33,142.08,142.32,3100.0,142.1,142.33,142.08,142.32,3100.0
2023-07-11 11:55:00,142.37,142.43,142.29,142.39,3700.0,142.37,142.43,142.29,142.39,3700.0
2023-07-11 12:00:00,142.35,142.45,142.31,142.4,1399.0,142.35,142.45,142.31,142.4,1399.0
2023-07-11 12:05:00,142.41,142.59,142.41,142.55,3450.0,142.41,142.59,142.41,142.55,3450.0
2023-07-11 12:10:00,142.49,142.49,142.19,142.19,2225.0,142.49,142.49,142.19,142.19,2225.0
2023-07-11 12:15:00,142.26,142.41,142.12,142.41,6603.0,142.26,142.41,142.12,142.41,6603.0
2023-07-11 12:20:00,142.43,142.49,142.41,142.47,1100.0,142.43,142.49,142.41,142.47,1100.0
2023-07-11 12:25:00,142.44,142.52,142.14,142.36,7569.0,142.44,142.52,142.14,142.36,7569.0
2023-07-11 12:30:00,142.38,142.66,142.38,142.52,4473.0,142.38,142.66,142.38,142.52,4473.0
2023-07-11 12:35:00,142.48,142.63,142.48,142.58,9199.0,142.48,142.63,142.48,142.58,9199.0
2023-07-11 12:40:00,142.58,142.64,142.56,142.62,1800.0,142.58,142.64,142.56,142.62,1800.0
2023-07-11 12:45:00,142.65,142.74,142.65,142.72,400.0,142.65,142.74,142.65,142.72,400.0
2023-07-11 12:50:00,142.68,142.68,142.55,142.59,2059.0,142.68,142.68,142.55,142.59,2059.0
2023-07-11 12:55:00,142.54,142.54,142.45,142.47,2524.0,142.54,142.54,142.45,142.47,2524.0
2023-07-11 13:00:00,142.52,142.6,142.52,142.6,2300.0,142.52,142.6,142.52,142.6,2300.0
2023-07-11 13:05:00,142.64,142.65,142.51,142.55,3213.0,142.64,142.65,142.51,142.55,3213.0
2023-07-11 13:10:00,142.55,142.77,142.4,142.41,8804.0,142.55,142.77,142.4,142.41,8804.0
2023-07-11 13:15:00,142.45,142.55,142.41,142.55,2250.0,142.45,142.55,142.41,142.55,2250.0
2023-07-11 13:20:00,142.59,142.64,142.51,142.64,900.0,142.59,142.64,142.51,142.64,900.0
2023-07-11 13:25:00,142.65,142.71,142.64,142.69,3790.0,142.65,142.71,142.64,142.69,3790.0
2023-07-11 13:30:00,142.73,142.76,142.63,142.74,3968.0,142.73,142.76,142.63,142.74,3968.0
2023-07-11 13:35:00,142.76,142.8,142.61,142.61,4052.0,142.76,142.8,142.61,142.61,4052.0
2023-07-11 13:40:00,142.71,142.77,142.64,142.76,5694.0,142.71,142.77,142.64,142.76,5694.0
2023-07-11 13:45:00,142.74,142.82,142.65,142.69,1100.0,142.74,142.82,142.65,142.69,1100.0
2023-07-11 13:50:00,142.65,142.78,142.65,142.77,2515.0,142.65,142.78,142.65,142.77,2515.0
2023-07-11 13:55:00,142.74,142.9,142.74,142.9,3203.0,142.74,142.9,142.74,142.9,3203.0
2023-07-11 14:00:00,142.94,143.05,142.87,142.89,6460.0,142.94,143.05,142.87,142.89,6460.0
2023-07-11 14:05:00,142.89,142.93,142.75,142.85,5700.0,142.89,142.93,142.75,142.85,5700.0
2023-07-11 14:10:00,142.84,142.88,142.79,142.79,3000.0,142.84,142.88,142.79,142.79,3000.0
2023-07-11 14:15:00,142.83,142.83,142.71,142.71,1028.0,142.83,142.83,142.71,142.71,1028.0
2023-07-11 14:20:00,142.73,142.85,142.7,142.84,2400.0,142.73,142.85,142.7,142.84,2400.0
2023-07-11 14:25:00,142.88,142.94,142.85,142.87,3351.0,142.88,142.94,142.85,142.87,3351.0
2023-07-11 14:30:00,142.93,142.93,142.9,142.93,400.0,142.93,142.93,142.9,142.93,400.0
2023-07-11 14:35:00,142.93,142.93,142.87,142.9,1100.0,142.93,142.93,142.87,142.9,1100.0
2023-07-11 14:40:00,142.87,143.06,142.87,143.06,4596.0,142.87,143.06,142.87,143.06,4596.0
2023-07-11 14:45:00,143.08,143.13,143.01,143.06,1461.0,143.08,143.13,143.01,143.06,1461.0
2023-07-11 14:50:00,143.0,143.08,142.93,142.94,3985.0,143.0,143.08,142.93,142.94,3985.0
2023-07-11 14:55:00,142.93,143.13,142.91,143.09,4170.0,142.93,143.13,142.91,143.09,4170.0
2023-07-11 15:00:00,143.06,143.13,142.95,143.13,2953.0,143.06,143.13,142.95,143.13,2953.0
2023-07-11 15:05:00,143.12,143.16,143.01,143.02,2500.0,143.12,143.16,143.01,143.02,2500.0
2023-07-11 15:10:00,143.05,143.2,143.01,143.19,3824.0,143.05,143.2,143.01,143.19,3824.0
2023-07-11 15:15:00,143.2,143.37,143.19,143.34,2800.0,143.2,143.37,143.19,143.34,2800.0
2023-07-11 15:20:00,143.31,143.34,143.14,143.31,6823.0,143.31,143.34,143.14,143.31,6823.0
2023-07-11 15:25:00,143.3,143.3,143.25,143.3,3500.0,143.3,143.3,143.25,143.3,3500.0
2023-07-11 15:30:00,143.32,143.32,143.01,143.01,12404.0,143.32,143.32,143.01,143.01,12404.0
2023-07-11 15:35:00,143.06,143.13,143.05,143.11,4009.0,143.06,143.13,143.05,143.11,4009.0
2023-07-11 15:40:00,143.15,143.22,143.08,143.22,5102.0,143.15,143.22,143.08,143.22,5102.0
2023-07-11 15:45:00,143.21,143.26,143.07,143.13,9277.0,143.21,143.26,143.07,143.13,9277.0
2023-07-11 15:50:00,143.14,143.39,143.12,143.35,19348.0,143.14,143.39,143.12,143.35,19348.0
2023-07-11 15:55:00,143.31,143.34,143.16,143.33,47989.0,143.31,143.34,143.16,143.33,47989.0
2023-07-12 09:30:00,147.44,148.44,147.18,147.73,109772.0,147.44,148.44,147.18,147.73,109772.0
2023-07-12 09:35:00,147.57,147.7,146.57,147.5,63768.0,147.57,147.7,146.57,147.5,63768.0
2023-07-12 09:40:00,147.43,147.49,146.4,146.44,23075.0,147.43,147.49,146.4,146.44,23075.0
2023-07-12 09:45:00,146.36,146.56,145.69,145.79,29994.0,146.36,146.56,145.69,145.79,29994.0
2023-07-12 09:50:00,145.77,146.14,145.5,145.95,20142.0,145.77,146.14,145.5,145.95,20142.0
2023-07-12 09:55:00,146.1,146.86,145.73,146.48,37586.0,146.1,146.86,145.73,146.48,37586.0
2023-07-12 10:00:00,146.43,146.63,146.16,146.47,22908.0,146.43,146.63,146.16,146.47,22908.0
2023-07-12 10:05:00,146.4,146.67,146.11,146.61,30188.0,146.4,146.67,146.11,146.61,30188.0
2023-07-12 10:10:00,146.54,146.57,146.17,146.47,13963.0,146.54,146.57,146.17,146.47,13963.0
2023-07-12 10:15:00,146.61,146.76,146.37,146.76,12510.0,146.61,146.76,146.37,146.76,12510.0
2023-07-12 10:20:00,146.8,147.21,146.64,146.94,15916.0,146.8,147.21,146.64,146.94,15916.0
2023-07-12 10:25:00,147.0,147.43,146.67,147.11,11884.0,147.0,147.43,146.67,147.11,11884.0
2023-07-12 10:30:00,147.09,147.46,147.02,147.37,20918.0,147.09,147.46,147.02,147.37,20918.0
2023-07-12 10:35:00,147.39,147.48,147.05,147.24,31168.0,147.39,147.48,147.05,147.24,31168.0
2023-07-12 10:40:00,147.17,147.43,147.08,147.39,15159.0,147.17,147.43,147.08,147.39,15159.0
2023-07-12 10:45:00,147.44,148.15,147.44,148.0,33290.0,147.44,148.15,147.44,148.0,33290.0
2023-07-12 10:50:00,148.05,148.1,147.75,147.85,14793.0,148.05,148.1,147.75,147.85,14793.0
2023-07-12 10:55:00,147.84,147.99,147.72,147.84,11841.0,147.84,147.99,147.72,147.84,11841.0
2023-07-12 11:00:00,147.88,147.98,147.7,147.87,7476.0,147.88,147.98,147.7,147.87,7476.0
2023-07-12 11:05:00,147.86,147.86,147.58,147.76,17213.0,147.86,147.86,147.58,147.76,17213.0
2023-07-12 11:10:00,147.72,148.07,147.71,147.99,40135.0,147.72,148.07,147.71,147.99,40135.0
2023-07-12 11:15:00,147.95,148.23,147.9,148.21,33543.0,147.95,148.23,147.9,148.21,33543.0
2023-07-12 11:20:00,148.25,148.5,148.1,148.37,30104.0,148.25,148.5,148.1,148.37,30104.0
2023-07-12 11:25:00,148.31,148.53,148.23,148.5,33499.0,148.31,148.53,148.23,148.5,33499.0
2023-07-12 11:30:00,148.49,149.16,148.48,148.82,45869.0,148.49,149.16,148.48,148.82,45869.0
2023-07-12 11:35:00,148.76,148.85,148.6,148.68,15277.0,148.76,148.85,148.6,148.68,15277.0
2023-07-12 11:40:00,148.63,148.64,148.0,148.18,23149.0,148.63,148.64,148.0,148.18,23149.0
2023-07-12 11:45:00,148.15,148.51,147.98,148.44,23674.0,148.15,148.51,147.98,148.44,23674.0
2023-07-12 11:50:00,148.37,148.56,148.16,148.21,38350.0,148.37,148.56,148.16,148.21,38350.0
2023-07-12 11:55:00,148.23,148.34,147.9,147.97,18373.0,148.23,148.34,147.9,147.97,18373.0
2023-07-12 12:00:00,147.97,148.22,147.86,148.06,15679.0,147.97,148.22,147.86,148.06,15679.0
2023-07-12 12:05:00,148.2,148.37,148.06,148.37,10657.0,148.2,148.37,148.06,148.37,10657.0
2023-07-12 12:10:00,148.4,148.84,148.4,148.72,15867.0,148.4,148.84,148.4,148.72,15867.0
2023-07-12 12:15:00,148.77,149.1,148.66,149.1,22386.0,148.77,149.1,148.66,149.1,22386.0
2023-07-12 12:20:00,149.05,149.34,149.0,149.33,11335.0,149.05,149.34,149.0,149.33,11335.0
2023-07-12 12:25:00,149.34,149.44,149.25,149.4,21070.0,149.34,149.44,149.25,149.4,21070.0
2023-07-12 12:30:00,149.47,149.83,149.38,149.83,30111.0,149.47,149.83,149.38,149.83,30111.0
2023-07-12 12:35:00,149.77,149.84,149.47,149.47,34915.0,149.77,149.84,149.47,149.47,34915.0
2023-07-12 12:40:00,149.41,149.47,149.18,149.43,15927.0,149.41,149.47,149.18,149.43,15927.0
2023-07-12 12:45:00,149.44,149.49,149.38,149.48,6508.0,149.44,149.49,149.38,149.48,6508.0
2023-07-12 12:50:00,149.42,149.55,149.42,149.46,8767.0,149.42,149.55,149.42,149.46,8767.0
2023-07-12 12:55:00,149.41,149.44,149.34,149.44,8516.0,149.41,149.44,149.34,149.44,8516.0
2023-07-12 13:00:00,149.54,149.54,149.3,149.39,14033.0,149.54,149.54,149.3,149.39,14033.0
2023-07-12 13:05:00,149.36,149.42,149.13,149.14,7275.0,149.36,149.42,149.13,149.14,7275.0
2023-07-12 13:10:00,149.14,149.43,149.14,149.39,10384.0,149.14,149.43,149.14,149.39,10384.0
2023-07-12 13:15:00,149.44,149.5,149.2,149.23,4968.0,149.44,149.5,149.2,149.23,4968.0
2023-07-12 13:20:00,149.24,149.58,149.19,149.58,13100.0,149.24,149.58,149.19,149.58,13100.0
2023-07-12 13:25:00,149.6,149.99,149.56,149.91,22573.0,149.6,149.99,149.56,149.91,22573.0
2023-07-12 13:30:00,149.94,150.12,149.89,149.93,31209.0,149.94,150.12,149.89,149.93,31209.0
2023-07-12 13:35:00,149.98,150.04,149.92,150.0,10494.0,149.98,150.04,149.92,150.0,10494.0
2023-07-12 13:40:00,150.03,150.03,149.75,149.86,6774.0,150.03,150.03,149.75,149.86,6774.0
2023-07-12 13:45:00,149.84,150.0,149.83,149.96,11892.0,149.84,150.0,149.83,149.96,11892.0
2023-07-12 13:50:00,149.96,150.04,149.89,150.04,7412.0,149.96,150.04,149.89,150.04,7412.0
2023-07-12 13:55:00,150.0,150.12,149.99,150.12,7211.0,150.0,150.12,149.99,150.12,7211.0
2023-07-12 14:00:00,150.15,150.16,150.0,150.12,7797.0,150.15,150.16,150.0,150.12,7797.0
2023-07-12 14:05:00,150.12,150.12,149.94,150.02,9895.0,150.12,150.12,149.94,150.02,9895.0
2023-07-12 14:10:00,149.99,150.42,149.95,150.3,15129.0,149.99,150.42,149.95,150.3,15129.0
2023-07-12 14:15:00,150.3,150.3,150.01,150.13,14617.0,150.3,150.3,150.01,150.13,14617.0
2023-07-12 14:20:00,150.18,150.18,149.95,149.95,12229.0,150.18,150.18,149.95,149.95,12229.0
2023-07-12 14:25:00,149.97,150.11,149.91,149.95,17346.0,149.97,150.11,149.91,149.95,17346.0
2023-07-12 14:30:00,149.95,149.98,149.54,149.73,16977.0,149.95,149.98,149.54,149.73,16977.0
2023-07-12 14:35:00,149.71,149.71,149.5,149.57,7950.0,149.71,149.71,149.5,149.57,7950.0
2023-07-12 14:40:00,149.53,149.53,149.23,149.29,10929.0,149.53,149.53,149.23,149.29,10929.0
2023-07-12 14:45:00,149.29,149.48,149.28,149.46,7990.0,149.29,149.48,149.28,149.46,7990.0
2023-07-12 14:50:00,149.44,149.44,149.06,149.06,10956.0,149.44,149.44,149.06,149.06,10956.0
2023-07-12 14:55:00,149.16,149.54,149.15,149.54,9555.0,149.16,149.54,149.15,149.54,9555.0
2023-07-12 15:00:00,149.54,149.59,149.43,149.55,8525.0,149.54,149.59,149.43,149.55,8525.0
2023-07-12 15:05:00,149.53,149.57,149.42,149.42,3106.0,149.53,149.57,149.42,149.42,3106.0
2023-07-12 15:10:00,149.38,149.49,149.32,149.47,7092.0,149.38,149.49,149.32,149.47,7092.0
2023-07-12 15:15:00,149.48,149.48,149.32,149.34,6802.0,149.48,149.48,149.32,149.34,6802.0
2023-07-12 15:20:00,149.34,149.36,149.04,149.04,10353.0,149.34,149.36,149.04,149.04,10353.0
2023-07-12 15:25:00,149.03,149.17,148.85,149.17,12938.0,149.03,149.17,148.85,149.17,12938.0
2023-07-12 15:30:00,149.22,149.3,149.03,149.14,16413.0,149.22,149.3,149.03,149.14,16413.0
2023-07-12 15:35:00,149.16,149.17,149.0,149.14,17131.0,149.16,149.17,149.0,149.14,17131.0
2023-07-12 15:40:00,149.14,149.17,148.87,148.87,20744.0,149.14,149.17,148.87,148.87,20744.0
2023-07-12 15:45:00,148.87,149.0,148.68,148.89,37577.0,148.87,149.0,148.68,148.89,37577.0
2023-07-12 15:50:00,148.84,148.92,148.58,148.81,61406.0,148.84,148.92,148.58,148.81,61406.0
2023-07-12 15:55:00,148.86,148.89,148.52,148.84,77864.0,148.86,148.89,148.52,148.84,77864.0
2023-07-13 09:30:00,150.13,150.29,149.15,149.48,100176.0,150.13,150.29,149.15,149.48,100176.0
2023-07-13 09:35:00,149.39,149.98,149.13,149.59,47692.0,149.39,149.98,149.13,149.59,47692.0
2023-07-13 09:40:00,149.44,149.67,148.4,149.03,49359.0,149.44,149.67,148.4,149.03,49359.0
2023-07-13 09:45:00,149.09,149.2,148.69,148.81,19402.0,149.09,149.2,148.69,148.81,19402.0
2023-07-13 09:50:00,148.73,148.89,147.83,148.88,36453.0,148.73,148.89,147.83,148.88,36453.0
2023-07-13 09:55:00,148.87,149.27,148.53,149.27,33668.0,148.87,149.27,148.53,149.27,33668.0
2023-07-13 10:00:00,149.27,149.44,149.0,149.08,20939.0,149.27,149.44,149.0,149.08,20939.0
2023-07-13 10:05:00,149.14,149.21,148.87,149.14,22949.0,149.14,149.21,148.87,149.14,22949.0
2023-07-13 10:10:00,149.17,149.39,148.95,149.29,17839.0,149.17,149.39,148.95,149.29,17839.0
2023-07-13 10:15:00,149.21,149.31,148.68,148.71,16995.0,149.21,149.31,148.68,148.71,16995.0
2023-07-13 10:20:00,148.72,149.15,148.67,148.91,9923.0,148.72,149.15,148.67,148.91,9923.0
2023-07-13 10:25:00,148.9,149.13,148.73,148.73,7590.0,148.9,149.13,148.73,148.73,7590.0
2023-07-13 10:30:00,148.73,149.32,148.56,149.12,12650.0,148.73,149.32,148.56,149.12,12650.0
2023-07-13 10:35:00,149.21,149.5,149.09,149.45,7842.0,149.21,149.5,149.09,149.45,7842.0
2023-07-13 10:40:00,149.47,149.61,149.25,149.61,15883.0,149.47,149.61,149.25,149.61,15883.0
2023-07-13 10:45:00,149.59,149.65,149.41,149.52,8381.0,149.59,149.65,149.41,149.52,8381.0
2023-07-13 10:50:00,149.46,149.46,149.29,149.35,9790.0,149.46,149.46,149.29,149.35,9790.0
2023-07-13 10:55:00,149.38,149.52,149.25,149.52,5006.0,149.38,149.52,149.25,149.52,5006.0
2023-07-13 11:00:00,149.6,149.64,149.24,149.31,14215.0,149.6,149.64,149.24,149.31,14215.0
2023-07-13 11:05:00,149.31,149.39,149.03,149.21,12992.0,149.31,149.39,149.03,149.21,12992.0
2023-07-13 11:10:00,149.15,149.16,148.91,149.1,7080.0,149.15,149.16,148.91,149.1,7080.0
2023-07-13 11:15:00,149.16,149.5,149.04,149.49,21076.0,149.16,149.5,149.04,149.49,21076.0
2023-07-13 11:20:00,149.54,149.75,149.48,149.75,19972.0,149.54,149.75,149.48,149.75,19972.0
2023-07-13 11:25:00,149.69,149.73,149.56,149.71,15303.0,149.69,149.73,149.56,149.71,15303.0
2023-07-13 11:30:00,149.63,149.65,149.41,149.65,9984.0,149.63,149.65,149.41,149.65,9984.0
2023-07-13 11:35:00,149.69,149.71,149.53,149.64,13068.0,149.69,149.71,149.53,149.64,13068.0
2023-07-13 11:40:00,149.62,149.74,149.45,149.65,22622.0,149.62,149.74,149.45,149.65,22622.0
2023-07-13 11:45:00,149.64,149.9,149.56,149.87,12128.0,149.64,149.9,149.56,149.87,12128.0
2023-07-13 11:50:00,149.88,149.99,149.61,149.61,16917.0,149.88,149.99,149.61,149.61,16917.0
2023-07-13 11:55:00,149.62,149.71,149.5,149.53,7590.0,149.62,149.71,149.5,149.53,7590.0
2023-07-13 12:00:00,149.57,149.57,149.32,149.37,13282.0,149.57,149.57,149.32,149.37,13282.0
2023-07-13 12:05:00,149.33,149.44,149.07,149.37,7504.0,149.33,149.44,149.07,149.37,7504.0
2023-07-13 12:10:00,149.47,149.61,149.28,149.36,12926.0,149.47,149.61,149.28,149.36,12926.0
2023-07-13 12:15:00,149.39,149.5,149.36,149.45,5116.0,149.39,149.5,149.36,149.45,5116.0
2023-07-13 12:20:00,149.4,149.49,149.29,149.49,12715.0,149.4,149.49,149.29,149.49,12715.0
2023-07-13 12:25:00,149.47,149.8,149.47,149.76,13805.0,149.47,149.8,149.47,149.76,13805.0
2023-07-13 12:30:00,149.76,149.9,149.75,149.86,10400.0,149.76,149.9,149.75,149.86,10400.0
2023-07-13 12:35:00,149.84,150.0,149.84,149.91,36839.0,149.84,150.0,149.84,149.91,36839.0
2023-07-13 12:40:00,149.89,149.95,149.77,149.77,10453.0,149.89,149.95,149.77,149.77,10453.0
2023-07-13 12:45:00,149.75,149.86,149.57,149.84,12936.0,149.75,149.86,149.57,149.84,12936.0
2023-07-13 12:50:00,149.93,150.0,149.86,149.96,6627.0,149.93,150.0,149.86,149.96,6627.0
2023-07-13 12:55:00,149.94,150.28,149.93,150.14,40420.0,149.94,150.28,149.93,150.14,40420.0
2023-07-13 13:00:00,150.1,150.33,150.08,150.32,6945.0,150.1,150.33,150.08,150.32,6945.0
2023-07-13 13:05:00,150.27,150.37,149.96,150.18,18338.0,150.27,150.37,149.96,150.18,18338.0
2023-07-13 13:10:00,150.08,150.35,150.08,150.33,3897.0,150.08,150.35,150.08,150.33,3897.0
2023-07-13 13:15:00,150.35,150.48,150.31,150.36,6533.0,150.35,150.48,150.31,150.36,6533.0
2023-07-13 13:20:00,150.41,150.41,150.33,150.36,4018.0,150.41,150.41,150.33,150.36,4018.0
2023-07-13 13:25:00,150.38,150.41,150.3,150.36,4843.0,150.38,150.41,150.3,150.36,4843.0
2023-07-13 13:30:00,150.41,150.53,150.38,150.46,7802.0,150.41,150.53,150.38,150.46,7802.0
2023-07-13 13:35:00,150.44,150.45,150.37,150.42,4237.0,150.44,150.45,150.37,150.42,4237.0
2023-07-13 13:40:00,150.42,150.88,150.42,150.84,15367.0,150.42,150.88,150.42,150.84,15367.0
2023-07-13 13:45:00,150.81,151.0,150.73,150.99,14218.0,150.81,151.0,150.73,150.99,14218.0
2023-07-13 13:50:00,150.94,151.0,150.79,150.79,9973.0,150.94,151.0,150.79,150.79,9973.0
2023-07-13 13:55:00,150.82,150.89,150.65,150.78,6571.0,150.82,150.89,150.65,150.78,6571.0
2023-07-13 14:00:00,150.74,150.97,150.74,150.9,5030.0,150.74,150.97,150.74,150.9,5030.0
2023-07-13 14:05:00,150.94,150.99,150.89,150.97,5632.0,150.94,150.99,150.89,150.97,5632.0
2023-07-13 14:10:00,150.93,151.24,150.9,151.22,10427.0,150.93,151.24,150.9,151.22,10427.0
2023-07-13 14:15:00,151.21,151.22,151.1,151.19,4312.0,151.21,151.22,151.1,151.19,4312.0
2023-07-13 14:20:00,151.17,151.31,151.13,151.26,5859.0,151.17,151.31,151.13,151.26,5859.0
2023-07-13 14:25:00,151.23,151.23,151.01,151.15,11359.0,151.23,151.23,151.01,151.15,11359.0
2023-07-13 14:30:00,151.16,151.22,151.07,151.14,5134.0,151.16,151.22,151.07,151.14,5134.0
2023-07-13 14:35:00,151.14,151.24,151.13,151.19,3351.0,151.14,151.24,151.13,151.19,3351.0
2023-07-13 14:40:00,151.21,151.49,151.2,151.39,20469.0,151.21,151.49,151.2,151.39,20469.0
2023-07-13 14:45:00,151.43,151.72,151.42,151.6,30396.0,151.43,151.72,151.42,151.6,30396.0
2023-07-13 14:50:00,151.63,151.64,151.14,151.14,8703.0,151.63,151.64,151.14,151.14,8703.0
2023-07-13 14:55:00,151.17,151.6,151.16,151.52,7457.0,151.17,151.6,151.16,151.52,7457.0
2023-07-13 15:00:00,151.43,151.56,151.37,151.37,6580.0,151.43,151.56,151.37,151.37,6580.0
2023-07-13 15:05:00,151.36,151.42,151.28,151.38,8766.0,151.36,151.42,151.28,151.38,8766.0
2023-07-13 15:10:00,151.38,151.78,151.35,151.64,38943.0,151.38,151.78,151.35,151.64,38943.0
2023-07-13 15:15:00,151.67,151.91,151.6,151.91,14098.0,151.67,151.91,151.6,151.91,14098.0
2023-07-13 15:20:00,151.9,151.97,151.71,151.75,22271.0,151.9,151.97,151.71,151.75,22271.0
2023-07-13 15:25:00,151.8,151.83,151.67,151.81,19130.0,151.8,151.83,151.67,151.81,19130.0
2023-07-13 15:30:00,151.81,151.98,151.69,151.94,33768.0,151.81,151.98,151.69,151.94,33768.0
2023-07-13 15:35:00,151.93,152.12,151.91,152.05,43978.0,151.93,152.12,151.91,152.05,43978.0
2023-07-13 15:40:00,152.03,152.3,151.97,152.28,21232.0,152.03,152.3,151.97,152.28,21232.0
2023-07-13 15:45:00,152.3,152.43,151.94,151.97,39090.0,152.3,152.43,151.94,151.97,39090.0
2023-07-13 15:50:00,151.93,152.29,151.93,152.29,54293.0,151.93,152.29,151.93,152.29,54293.0
2023-07-13 15:55:00,152.22,152.44,152.17,152.33,112788.0,152.22,152.44,152.17,152.33,112788.0
2023-07-14 09:30:00,150.45,151.11,150.04,150.55,54311.0,150.45,151.11,150.04,150.55,54311.0
2023-07-14 09:35:00,150.54,150.81,150.14,150.44,19565.0,150.54,150.81,150.14,150.44,19565.0
2023-07-14 09:40:00,150.39,150.45,149.11,149.23,39591.0,150.39,150.45,149.11,149.23,39591.0
2023-07-14 09:45:00,149.11,149.72,149.11,149.29,18453.0,149.11,149.72,149.11,149.29,18453.0
2023-07-14 09:50:00,149.23,149.67,149.01,149.22,22555.0,149.23,149.67,149.01,149.22,22555.0
2023-07-14 09:55:00,149.23,149.4,148.45,149.07,50550.0,149.23,149.4,148.45,149.07,50550.0
2023-07-14 10:00:00,148.92,149.12,148.43,148.65,28634.0,148.92,149.12,148.43,148.65,28634.0
2023-07-14 10:05:00,148.7,149.27,148.37,149.22,22676.0,148.7,149.27,148.37,149.22,22676.0
2023-07-14 10:10:00,149.27,149.49,148.66,149.12,38588.0,149.27,149.49,148.66,149.12,38588.0
2023-07-14 10:15:00,149.19,149.55,149.08,149.4,51092.0,149.19,149.55,149.08,149.4,51092.0
2023-07-14 10:20:00,149.45,150.0,149.38,149.92,38691.0,149.45,150.0,149.38,149.92,38691.0
2023-07-14 10:25:00,149.96,150.29,149.7,149.81,87883.0,149.96,150.29,149.7,149.81,87883.0
2023-07-14 10:30:00,149.87,150.28,149.37,149.81,25757.0,149.87,150.28,149.37,149.81,25757.0
2023-07-14 10:35:00,149.81,150.11,149.63,149.97,22855.0,149.81,150.11,149.63,149.97,22855.0
2023-07-14 10:40:00,149.99,150.37,149.83,149.93,13541.0,149.99,150.37,149.83,149.93,13541.0
2023-07-14 10:45:00,150.0,150.16,149.84,149.87,19547.0,150.0,150.16,149.84,149.87,19547.0
2023-07-14 10:50:00,149.86,150.28,149.79,150.23,12631.0,149.86,150.28,149.79,150.23,12631.0
2023-07-14 10:55:00,150.36,150.6,150.3,150.46,9973.0,150.36,150.6,150.3,150.46,9973.0
2023-07-14 11:00:00,150.45,150.84,150.45,150.49,13549.0,150.45,150.84,150.45,150.49,13549.0
2023-07-14 11:05:00,150.52,150.65,150.32,150.44,10002.0,150.52,150.65,150.32,150.44,10002.0
2023-07-14 11:10:00,150.5,150.71,150.38,150.56,15800.0,150.5,150.71,150.38,150.56,15800.0
2023-07-14 11:15:00,150.61,150.87,150.55,150.7,15181.0,150.61,150.87,150.55,150.7,15181.0
2023-07-14 11:20:00,150.67,150.91,150.62,150.8,11263.0,150.67,150.91,150.62,150.8,11263.0
2023-07-14 11:25:00,150.8,150.95,150.74,150.83,7936.0,150.8,150.95,150.74,150.83,7936.0
2023-07-14 11:30:00,150.89,151.0,150.75,150.85,19043.0,150.89,151.0,150.75,150.85,19043.0
2023-07-14 11:35:00,150.85,151.01,150.75,150.86,12274.0,150.85,151.01,150.75,150.86,12274.0
2023-07-14 11:40:00,150.78,150.79,150.25,150.25,6576.0,150.78,150.79,150.25,150.25,6576.0
2023-07-14 11:45:00,150.33,150.44,150.27,150.27,4945.0,150.33,150.44,150.27,150.27,4945.0
2023-07-14 11:50:00,150.31,150.52,150.3,150.52,5637.0,150.31,150.52,150.3,150.52,5637.0
2023-07-14 11:55:00,150.56,150.66,150.43,150.47,8252.0,150.56,150.66,150.43,150.47,8252.0
2023-07-14 12:00:00,150.46,150.46,150.15,150.25,6297.0,150.46,150.46,150.15,150.25,6297.0
2023-07-14 12:05:00,150.22,150.22,149.93,149.93,7693.0,150.22,150.22,149.93,149.93,7693.0
2023-07-14 12:10:00,149.92,150.2,149.88,150.09,10621.0,149.92,150.2,149.88,150.09,10621.0
2023-07-14 12:15:00,150.09,150.3,150.08,150.2,5671.0,150.09,150.3,150.08,150.2,5671.0
2023-07-14 12:20:00,150.14,150.21,150.09,150.1,6159.0,150.14,150.21,150.09,150.1,6159.0
2023-07-14 12:25:00,150.14,150.14,149.95,149.99,6666.0,150.14,150.14,149.95,149.99,6666.0
2023-07-14 12:30:00,150.01,150.18,149.95,150.12,7667.0,150.01,150.18,149.95,150.12,7667.0
2023-07-14 12:35:00,150.14,150.18,149.85,149.85,7646.0,150.14,150.18,149.85,149.85,7646.0
2023-07-14 12:40:00,149.85,150.15,149.84,150.15,5322.0,149.85,150.15,149.84,150.15,5322.0
2023-07-14 12:45:00,150.17,150.18,149.98,150.13,4229.0,150.17,150.18,149.98,150.13,4229.0
2023-07-14 12:50:00,150.13,150.13,149.95,149.95,5396.0,150.13,150.13,149.95,149.95,5396.0
2023-07-14 12:55:00,149.96,150.04,149.87,150.0,6703.0,149.96,150.04,149.87,150.0,6703.0
2023-07-14 13:00:00,150.09,150.1,149.68,149.7,8715.0,150.09,150.1,149.68,149.7,8715.0
2023-07-14 13:05:00,149.77,149.89,149.68,149.89,5320.0,149.77,149.89,149.68,149.89,5320.0
2023-07-14 13:10:00,149.81,149.94,149.77,149.85,5095.0,149.81,149.94,149.77,149.85,5095.0
2023-07-14 13:15:00,149.85,149.85,149.58,149.63,6557.0,149.85,149.85,149.58,149.63,6557.0
2023-07-14 13:20:00,149.63,149.69,149.37,149.44,14363.0,149.63,149.69,149.37,149.44,14363.0
2023-07-14 13:25:00,149.4,149.71,149.39,149.69,4710.0,149.4,149.71,149.39,149.69,4710.0
2023-07-14 13:30:00,149.71,149.77,149.62,149.69,5528.0,149.71,149.77,149.62,149.69,5528.0
2023-07-14 13:35:00,149.78,149.84,149.7,149.71,4590.0,149.78,149.84,149.7,149.71,4590.0
2023-07-14 13:40:00,149.67,149.68,149.37,149.38,8623.0,149.67,149.68,149.37,149.38,8623.0
2023-07-14 13:45:00,149.35,149.5,149.31,149.48,7399.0,149.35,149.5,149.31,149.48,7399.0
2023-07-14 13:50:00,149.47,149.52,149.35,149.44,3985.0,149.47,149.52,149.35,149.44,3985.0
2023-07-14 13:55:00,149.49,149.63,149.45,149.5,4894.0,149.49,149.63,149.45,149.5,4894.0
2023-07-14 14:00:00,149.56,149.61,149.36,149.44,6681.0,149.56,149.61,149.36,149.44,6681.0
2023-07-14 14:05:00,149.44,149.68,149.43,149.62,12890.0,149.44,149.68,149.43,149.62,12890.0
2023-07-14 14:10:00,149.62,149.67,149.36,149.42,5383.0,149.62,149.67,149.36,149.42,5383.0
2023-07-14 14:15:00,149.4,149.4,149.25,149.26,2697.0,149.4,149.4,149.25,149.26,2697.0
2023-07-14 14:20:00,149.31,149.31,149.09,149.15,4611.0,149.31,149.31,149.09,149.15,4611.0
2023-07-14 14:25:00,149.09,149.09,148.88,148.88,14199.0,149.09,149.09,148.88,148.88,14199.0
2023-07-14 14:30:00,148.92,149.04,148.87,149.0,8195.0,148.92,149.04,148.87,149.0,8195.0
2023-07-14 14:35:00,148.95,149.06,148.83,148.95,4516.0,148.95,149.06,148.83,148.95,4516.0
2023-07-14 14:40:00,149.05,149.09,148.91,149.0,7626.0,149.05,149.09,148.91,149.0,7626.0
2023-07-14 14:45:00,149.08,149.11,148.89,149.09,6486.0,149.08,149.11,148.89,149.09,6486.0
2023-07-14 14:50:00,149.19,149.39,149.17,149.29,5988.0,149.19,149.39,149.17,149.29,5988.0
2023-07-14 14:55:00,149.29,149.36,149.2,149.27,5864.0,149.29,149.36,149.2,149.27,5864.0
2023-07-14 15:00:00,149.26,149.26,148.84,148.98,9316.0,149.26,149.26,148.84,148.98,9316.0
2023-07-14 15:05:00,148.94,149.01,148.76,148.97,8269.0,148.94,149.01,148.76,148.97,8269.0
2023-07-14 15:10:00,148.86,148.99,148.83,148.99,8710.0,148.86,148.99,148.83,148.99,8710.0
2023-07-14 15:15:00,148.98,149.15,148.78,148.78,8045.0,148.98,149.15,148.78,148.78,8045.0
2023-07-14 15:20:00,148.88,148.91,148.57,148.66,12151.0,148.88,148.91,148.57,148.66,12151.0
2023-07-14 15:25:00,148.66,148.76,148.63,148.75,7001.0,148.66,148.76,148.63,148.75,7001.0
2023-07-14 15:30:00,148.78,148.94,148.72,148.92,10768.0,148.78,148.94,148.72,148.92,10768.0
2023-07-14 15:35:00,148.95,149.11,148.88,149.09,18834.0,148.95,149.11,148.88,149.09,18834.0
2023-07-14 15:40:00,149.09,149.19,149.03,149.09,12890.0,149.09,149.19,149.03,149.09,12890.0
2023-07-14 15:45:00,149.08,149.29,148.96,149.29,26972.0,149.08,149.29,148.96,149.29,26972.0
2023-07-14 15:50:00,149.31,149.33,149.12,149.26,28772.0,149.31,149.33,149.12,149.26,28772.0
2023-07-14 15:55:00,149.28,149.36,149.11,149.17,54715.0,149.28,149.36,149.11,149.17,54715.0
2023-07-17 09:30:00,149.0,149.0,147.97,148.15,69224.0,149.0,149.0,147.97,148.15,69224.0
2023-07-17 09:35:00,148.2,148.32,146.5,146.65,52035.0,148.2,148.32,146.5,146.65,52035.0
2023-07-17 09:40:00,146.85,147.46,146.75,146.97,14346.0,146.85,147.46,146.75,146.97,14346.0
2023-07-17 09:45:00,146.95,147.25,146.31,147.18,26943.0,146.95,147.25,146.31,147.18,26943.0
2023-07-17 09:50:00,147.07,148.7,147.03,148.59,22452.0,147.07,148.7,147.03,148.59,22452.0
2023-07-17 09:55:00,148.6,148.75,148.11,148.63,14039.0,148.6,148.75,148.11,148.63,14039.0
2023-07-17 10:00:00,148.67,149.09,148.5,148.73,23502.0,148.67,149.09,148.5,148.73,23502.0
2023-07-17 10:05:00,148.73,148.86,148.48,148.67,9233.0,148.73,148.86,148.48,148.67,9233.0
2023-07-17 10:10:00,148.54,148.77,148.22,148.77,8792.0,148.54,148.77,148.22,148.77,8792.0
2023-07-17 10:15:00,148.75,149.55,148.54,149.42,26131.0,148.75,149.55,148.54,149.42,26131.0
2023-07-17 10:20:00,149.22,149.96,149.13,149.75,15698.0,149.22,149.96,149.13,149.75,15698.0
2023-07-17 10:25:00,149.81,150.14,149.66,149.81,20394.0,149.81,150.14,149.66,149.81,20394.0
2023-07-17 10:30:00,149.69,149.89,149.65,149.72,8984.0,149.69,149.89,149.65,149.72,8984.0
2023-07-17 10:35:00,149.64,149.72,149.0,149.19,14698.0,149.64,149.72,149.0,149.19,14698.0
2023-07-17 10:40:00,149.19,149.46,149.1,149.14,11161.0,149.19,149.46,149.1,149.14,11161.0
2023-07-17 10:45:00,149.06,149.61,149.06,149.5,11297.0,149.06,149.61,149.06,149.5,11297.0
2023-07-17 10:50:00,149.41,149.51,149.22,149.22,4411.0,149.41,149.51,149.22,149.22,4411.0
2023-07-17 10:55:00,149.2,149.32,149.04,149.12,7642.0,149.2,149.32,149.04,149.12,7642.0
2023-07-17 11:00:00,149.08,149.17,148.89,149.12,3329.0,149.08,149.17,148.89,149.12,3329.0
2023-07-17 11:05:00,149.12,149.21,149.07,149.13,2960.0,149.12,149.21,149.07,149.13,2960.0
2023-07-17 11:10:00,149.06,149.13,148.78,149.03,10423.0,149.06,149.13,148.78,149.03,10423.0
2023-07-17 11:15:00,149.03,149.19,148.83,148.83,3763.0,149.03,149.19,148.83,148.83,3763.0
2023-07-17 11:20:00,148.83,148.96,148.83,148.85,3499.0,148.83,148.96,148.83,148.85,3499.0
2023-07-17 11:25:00,148.78,148.83,148.45,148.8,17857.0,148.78,148.83,148.45,148.8,17857.0
2023-07-17 11:30:00,148.79,149.34,148.78,149.31,7458.0,148.79,149.34,148.78,149.31,7458.0
2023-07-17 11:35:00,149.33,149.43,149.26,149.41,8177.0,149.33,149.43,149.26,149.41,8177.0
2023-07-17 11:40:00,149.36,149.36,149.13,149.21,5140.0,149.36,149.36,149.13,149.21,5140.0
2023-07-17 11:45:00,149.19,149.32,149.04,149.31,8162.0,149.19,149.32,149.04,149.31,8162.0
2023-07-17 11:50:00,149.33,149.33,149.12,149.2,3044.0,149.33,149.33,149.12,149.2,3044.0
2023-07-17 11:55:00,149.22,149.58,149.18,149.55,9039.0,149.22,149.58,149.18,149.55,9039.0
2023-07-17 12:00:00,149.57,149.82,149.57,149.65,9690.0,149.57,149.82,149.57,149.65,9690.0
2023-07-17 12:05:00,149.72,150.16,149.7,150.02,10527.0,149.72,150.16,149.7,150.02,10527.0
2023-07-17 12:10:00,149.93,150.01,149.81,149.85,6979.0,149.93,150.01,149.81,149.85,6979.0
2023-07-17 12:15:00,149.89,150.16,149.86,150.05,18369.0,149.89,150.16,149.86,150.05,18369.0
2023-07-17 12:20:00,150.12,150.17,149.9,149.93,7952.0,150.12,150.17,149.9,149.93,7952.0
2023-07-17 12:25:00,149.98,150.1,149.96,149.97,4919.0,149.98,150.1,149.96,149.97,4919.0
2023-07-17 12:30:00,149.94,150.1,149.92,150.1,4146.0,149.94,150.1,149.92,150.1,4146.0
2023-07-17 12:35:00,150.06,150.06,149.85,149.86,7006.0,150.06,150.06,149.85,149.86,7006.0
2023-07-17 12:40:00,149.82,149.95,149.82,149.82,3729.0,149.82,149.95,149.82,149.82,3729.0
2023-07-17 12:45:00,149.82,149.97,149.82,149.96,5697.0,149.82,149.97,149.82,149.96,5697.0
2023-07-17 12:50:00,149.97,150.18,149.97,150.18,11838.0,149.97,150.18,149.97,150.18,11838.0
2023-07-17 12:55:00,150.2,150.22,149.94,149.96,5803.0,150.2,150.22,149.94,149.96,5803.0
2023-07-17 13:00:00,149.96,150.1,149.96,150.1,6157.0,149.96,150.1,149.96,150.1,6157.0
2023-07-17 13:05:00,150.1,150.27,150.04,150.05,11342.0,150.1,150.27,150.04,150.05,11342.0
2023-07-17 13:10:00,150.03,150.15,149.98,150.14,3839.0,150.03,150.15,149.98,150.14,3839.0
2023-07-17 13:15:00,150.15,150.15,149.45,149.46,11741.0,150.15,150.15,149.45,149.46,11741.0
2023-07-17 13:20:00,149.44,149.44,149.05,149.07,7671.0,149.44,149.44,149.05,149.07,7671.0
2023-07-17 13:25:00,149.15,149.44,149.08,149.25,16987.0,149.15,149.44,149.08,149.25,16987.0
2023-07-17 13:30:00,149.27,149.7,149.22,149.7,4637.0,149.27,149.7,149.22,149.7,4637.0
2023-07-17 13:35:00,149.62,149.7,149.57,149.57,3893.0,149.62,149.7,149.57,149.57,3893.0
2023-07-17 13:40:00,149.59,149.94,149.58,149.79,13219.0,149.59,149.94,149.58,149.79,13219.0
2023-07-17 13:45:00,149.91,149.94,149.84,149.84,1627.0,149.91,149.94,149.84,149.84,1627.0
2023-07-17 13:50:00,149.89,149.94,149.79,149.87,14812.0,149.89,149.94,149.79,149.87,14812.0
2023-07-17 13:55:00,149.88,149.94,149.72,149.72,5257.0,149.88,149.94,149.72,149.72,5257.0
2023-07-17 14:00:00,149.8,149.8,149.5,149.53,5828.0,149.8,149.8,149.5,149.53,5828.0
2023-07-17 14:05:00,149.46,149.73,149.37,149.72,5922.0,149.46,149.73,149.37,149.72,5922.0
2023-07-17 14:10:00,149.72,149.91,149.72,149.86,7068.0,149.72,149.91,149.72,149.86,7068.0
2023-07-17 14:15:00,149.86,149.94,149.74,149.94,5411.0,149.86,149.94,149.74,149.94,5411.0
2023-07-17 14:20:00,149.99,150.09,149.94,150.06,9627.0,149.99,150.09,149.94,150.06,9627.0
2023-07-17 14:25:00,150.06,150.1,149.98,150.1,3245.0,150.06,150.1,149.98,150.1,3245.0
2023-07-17 14:30:00,150.16,150.16,149.87,149.87,3386.0,150.16,150.16,149.87,149.87,3386.0
2023-07-17 14:35:00,149.84,149.93,149.84,149.93,2860.0,149.84,149.93,149.84,149.93,2860.0
2023-07-17 14:40:00,149.98,150.01,149.9,149.91,3680.0,149.98,150.01,149.9,149.91,3680.0
2023-07-17 14:45:00,149.91,150.0,149.86,150.0,5656.0,149.91,150.0,149.86,150.0,5656.0
2023-07-17 14:50:00,150.0,150.1,149.96,150.08,4050.0,150.0,150.1,149.96,150.08,4050.0
2023-07-17 14:55:00,150.1,150.15,150.0,150.04,4099.0,150.1,150.15,150.0,150.04,4099.0
2023-07-17 15:00:00,150.13,150.3,150.09,150.29,9450.0,150.13,150.3,150.09,150.29,9450.0
2023-07-17 15:05:00,150.3,150.39,150.24,150.31,8749.0,150.3,150.39,150.24,150.31,8749.0
2023-07-17 15:10:00,150.36,150.4,150.2,150.21,10233.0,150.36,150.4,150.2,150.21,10233.0
2023-07-17 15:15:00,150.19,150.19,149.76,149.98,7925.0,150.19,150.19,149.76,149.98,7925.0
2023-07-17 15:20:00,149.93,149.93,149.59,149.6,6543.0,149.93,149.93,149.59,149.6,6543.0
2023-07-17 15:25:00,149.61,149.67,149.54,149.67,7103.0,149.61,149.67,149.54,149.67,7103.0
2023-07-17 15:30:00,149.64,149.77,149.54,149.71,6841.0,149.64,149.77,149.54,149.71,6841.0
2023-07-17 15:35:00,149.69,149.9,149.69,149.87,5113.0,149.69,149.9,149.69,149.87,5113.0
2023-07-17 15:40:00,149.87,149.98,149.77,149.89,16831.0,149.87,149.98,149.77,149.89,16831.0
2023-07-17 15:45:00,149.86,149.87,149.66,149.68,13026.0,149.86,149.87,149.66,149.68,13026.0
2023-07-17 15:50:00,149.62,149.85,149.51,149.79,19841.0,149.62,149.85,149.51,149.79,19841.0
2023-07-17 15:55:00,149.79,149.8,149.5,149.67,41610.0,149.79,149.8,149.5,149.67,41610.0
2023-07-18 09:30:00,147.13,147.13,144.56,144.61,131029.0,147.13,147.13,144.56,144.61,131029.0
2023-07-18 09:35:00,144.73,145.53,144.41,145.22,58039.0,144.73,145.53,144.41,145.22,58039.0
2023-07-18 09:40:00,145.21,145.37,144.52,145.0,31941.0,145.21,145.37,144.52,145.0,31941.0
2023-07-18 09:45:00,145.1,145.4,144.56,144.78,22976.0,145.1,145.4,144.56,144.78,22976.0
2023-07-18 09:50:00,144.79,144.98,144.15,144.49,56869.0,144.79,144.98,144.15,144.49,56869.0
2023-07-18 09:55:00,144.51,145.01,144.34,144.99,25023.0,144.51,145.01,144.34,144.99,25023.0
2023-07-18 10:00:00,145.0,145.17,144.37,144.71,37857.0,145.0,145.17,144.37,144.71,37857.0
2023-07-18 10:05:00,144.65,144.71,144.3,144.56,36800.0,144.65,144.71,144.3,144.56,36800.0
2023-07-18 10:10:00,144.7,145.09,144.63,145.05,15882.0,144.7,145.09,144.63,145.05,15882.0
2023-07-18 10:15:00,145.09,145.2,144.94,145.07,18096.0,145.09,145.2,144.94,145.07,18096.0
2023-07-18 10:20:00,145.03,145.17,144.82,145.17,17801.0,145.03,145.17,144.82,145.17,17801.0
2023-07-18 10:25:00,145.22,145.84,145.11,145.67,60053.0,145.22,145.84,145.11,145.67,60053.0
2023-07-18 10:30:00,145.69,145.73,144.9,145.06,27081.0,145.69,145.73,144.9,145.06,27081.0
2023-07-18 10:35:00,145.12,145.5,144.9,145.16,11973.0,145.12,145.5,144.9,145.16,11973.0
2023-07-18 10:40:00,145.18,145.26,144.95,144.97,7993.0,145.18,145.26,144.95,144.97,7993.0
2023-07-18 10:45:00,144.93,144.97,144.64,144.86,18530.0,144.93,144.97,144.64,144.86,18530.0
2023-07-18 10:50:00,144.74,144.81,144.5,144.69,20055.0,144.74,144.81,144.5,144.69,20055.0
2023-07-18 10:55:00,144.69,144.92,144.59,144.73,6468.0,144.69,144.92,144.59,144.73,6468.0
2023-07-18 11:00:00,144.88,145.0,144.7,144.79,16643.0,144.88,145.0,144.7,144.79,16643.0
2023-07-18 11:05:00,144.78,144.82,144.27,144.54,43834.0,144.78,144.82,144.27,144.54,43834.0
2023-07-18 11:10:00,144.55,144.66,144.28,144.47,23198.0,144.55,144.66,144.28,144.47,23198.0
2023-07-18 11:15:00,144.5,144.62,144.32,144.48,12490.0,144.5,144.62,144.32,144.48,12490.0
2023-07-18 11:20:00,144.46,144.51,144.32,144.35,11424.0,144.46,144.51,144.32,144.35,11424.0
2023-07-18 11:25:00,144.39,144.39,143.75,143.9,65680.0,144.39,144.39,143.75,143.9,65680.0
2023-07-18 11:30:00,143.87,143.94,143.58,143.66,36904.0,143.87,143.94,143.58,143.66,36904.0
2023-07-18 11:35:00,143.61,143.7,143.27,143.48,26432.0,143.61,143.7,143.27,143.48,26432.0
2023-07-18 11:40:00,143.5,143.62,143.39,143.55,13963.0,143.5,143.62,143.39,143.55,13963.0
2023-07-18 11:45:00,143.5,143.81,143.45,143.69,28819.0,143.5,143.81,143.45,143.69,28819.0
2023-07-18 11:50:00,143.74,144.19,143.68,143.97,14077.0,143.74,144.19,143.68,143.97,14077.0
2023-07-18 11:55:00,143.98,144.35,143.95,144.35,7620.0,143.98,144.35,143.95,144.35,7620.0
2023-07-18 12:00:00,144.3,144.3,143.88,143.88,18911.0,144.3,144.3,143.88,143.88,18911.0
2023-07-18 12:05:00,143.86,143.93,143.61,143.71,21079.0,143.86,143.93,143.61,143.71,21079.0
2023-07-18 12:10:00,143.79,143.84,143.6,143.84,12622.0,143.79,143.84,143.6,143.84,12622.0
2023-07-18 12:15:00,143.88,144.05,143.71,143.89,7925.0,143.88,144.05,143.71,143.89,7925.0
2023-07-18 12:20:00,143.89,143.91,143.67,143.67,14379.0,143.89,143.91,143.67,143.67,14379.0
2023-07-18 12:25:00,143.7,144.15,143.7,144.12,8455.0,143.7,144.15,143.7,144.12,8455.0
2023-07-18 12:30:00,144.12,144.23,143.99,144.03,16348.0,144.12,144.23,143.99,144.03,16348.0
2023-07-18 12:35:00,144.01,144.24,143.93,144.17,14147.0,144.01,144.24,143.93,144.17,14147.0
2023-07-18 12:40:00,144.18,144.6,144.14,144.36,20860.0,144.18,144.6,144.14,144.36,20860.0
2023-07-18 12:45:00,144.35,144.36,143.98,144.07,14595.0,144.35,144.36,143.98,144.07,14595.0
2023-07-18 12:50:00,144.07,144.23,143.85,143.86,22613.0,144.07,144.23,143.85,143.86,22613.0
2023-07-18 12:55:00,143.86,143.89,143.63,143.79,28174.0,143.86,143.89,143.63,143.79,28174.0
2023-07-18 13:00:00,143.78,143.86,143.66,143.77,22225.0,143.78,143.86,143.66,143.77,22225.0
2023-07-18 13:05:00,143.76,143.8,143.59,143.61,22226.0,143.76,143.8,143.59,143.61,22226.0
2023-07-18 13:10:00,143.64,143.74,143.55,143.74,19551.0,143.64,143.74,143.55,143.74,19551.0
2023-07-18 13:15:00,143.67,143.92,143.67,143.75,12313.0,143.67,143.92,143.67,143.75,12313.0
2023-07-18 13:20:00,143.7,143.7,143.47,143.51,29754.0,143.7,143.7,143.47,143.51,29754.0
2023-07-18 13:25:00,143.51,143.59,143.35,143.44,37814.0,143.51,143.59,143.35,143.44,37814.0
2023-07-18 13:30:00,143.42,143.71,143.42,143.71,18495.0,143.42,143.71,143.42,143.71,18495.0
2023-07-18 13:35:00,143.7,143.71,143.36,143.5,14443.0,143.7,143.71,143.36,143.5,14443.0
2023-07-18 13:40:00,143.54,143.66,143.39,143.42,8050.0,143.54,143.66,143.39,143.42,8050.0
2023-07-18 13:45:00,143.41,143.52,143.36,143.43,10627.0,143.41,143.52,143.36,143.43,10627.0
2023-07-18 13:50:00,143.43,143.43,142.95,142.97,37701.0,143.43,143.43,142.95,142.97,37701.0
2023-07-18 13:55:00,142.99,143.0,142.77,142.95,51555.0,142.99,143.0,142.77,142.95,51555.0
2023-07-18 14:00:00,142.92,143.15,142.89,143.02,14458.0,142.92,143.15,142.89,143.02,14458.0
2023-07-18 14:05:00,143.02,143.22,143.02,143.02,20481.0,143.02,143.22,143.02,143.02,20481.0
2023-07-18 14:10:00,143.02,143.43,143.02,143.28,19497.0,143.02,143.43,143.02,143.28,19497.0
2023-07-18 14:15:00,143.32,143.57,143.32,143.57,16930.0,143.32,143.57,143.32,143.57,16930.0
2023-07-18 14:20:00,143.54,143.9,143.53,143.87,9526.0,143.54,143.9,143.53,143.87,9526.0
2023-07-18 14:25:00,143.81,143.88,143.66,143.76,15353.0,143.81,143.88,143.66,143.76,15353.0
2023-07-18 14:30:00,143.75,143.9,143.64,143.88,11374.0,143.75,143.9,143.64,143.88,11374.0
2023-07-18 14:35:00,143.88,144.06,143.74,143.75,25388.0,143.88,144.06,143.74,143.75,25388.0
2023-07-18 14:40:00,143.73,143.81,143.63,143.7,19851.0,143.73,143.81,143.63,143.7,19851.0
2023-07-18 14:45:00,143.61,144.16,143.61,144.1,17784.0,143.61,144.16,143.61,144.1,17784.0
2023-07-18 14:50:00,144.12,144.14,143.97,144.09,11829.0,144.12,144.14,143.97,144.09,11829.0
2023-07-18 14:55:00,144.05,144.24,143.96,143.97,11607.0,144.05,144.24,143.96,143.97,11607.0
2023-07-18 15:00:00,143.97,144.14,143.8,144.1,16273.0,143.97,144.14,143.8,144.1,16273.0
2023-07-18 15:05:00,144.1,144.24,144.01,144.03,19716.0,144.1,144.24,144.01,144.03,19716.0
2023-07-18 15:10:00,144.06,144.32,144.06,144.32,22170.0,144.06,144.32,144.06,144.32,22170.0
2023-07-18 15:15:00,144.32,144.48,144.15,144.15,19198.0,144.32,144.48,144.15,144.15,19198.0
2023-07-18 15:20:00,144.18,144.27,144.13,144.25,13719.0,144.18,144.27,144.13,144.25,13719.0
2023-07-18 15:25:00,144.27,144.3,144.12,144.26,21820.0,144.27,144.3,144.12,144.26,21820.0
2023-07-18 15:30:00,144.21,144.23,144.06,144.19,14506.0,144.21,144.23,144.06,144.19,14506.0
2023-07-18 15:35:00,144.18,144.23,144.07,144.12,16760.0,144.18,144.23,144.07,144.12,16760.0
2023-07-18 15:40:00,144.11,144.33,144.08,144.22,23858.0,144.11,144.33,144.08,144.22,23858.0
2023-07-18 15:45:00,144.27,144.31,144.12,144.28,29018.0,144.27,144.31,144.12,144.28,29018.0
2023-07-18 15:50:00,144.31,144.67,144.26,144.29,81491.0,144.31,144.67,144.26,144.29,81491.0
2023-07-18 15:55:00,144.34,144.49,144.2,144.2,96989.0,144.34,144.49,144.2,144.2,96989.0
2023-07-19 09:30:00,147.0,147.2,146.35,146.62,76848.0,147.0,147.2,146.35,146.62,76848.0
2023-07-19 09:35:00,146.51,147.45,146.51,146.87,118967.0,146.51,147.45,146.51,146.87,118967.0
2023-07-19 09:40:00,146.91,147.51,146.59,147.31,54038.0,146.91,147.51,146.59,147.31,54038.0
2023-07-19 09:45:00,147.37,147.99,147.0,147.14,37105.0,147.37,147.99,147.0,147.14,37105.0
2023-07-19 09:50:00,147.13,147.21,145.94,146.24,27945.0,147.13,147.21,145.94,146.24,27945.0
2023-07-19 09:55:00,146.26,146.26,145.79,145.94,23018.0,146.26,146.26,145.79,145.94,23018.0
2023-07-19 10:00:00,145.95,146.12,145.66,145.93,25848.0,145.95,146.12,145.66,145.93,25848.0
2023-07-19 10:05:00,145.98,146.37,145.95,145.95,7966.0,145.98,146.37,145.95,145.95,7966.0
2023-07-19 10:10:00,146.01,146.07,145.68,145.71,22608.0,146.01,146.07,145.68,145.71,22608.0
2023-07-19 10:15:00,145.75,145.88,145.49,145.88,16172.0,145.75,145.88,145.49,145.88,16172.0
2023-07-19 10:20:00,145.79,146.23,145.72,146.12,14148.0,145.79,146.23,145.72,146.12,14148.0
2023-07-19 10:25:00,146.22,146.22,144.83,145.03,22233.0,146.22,146.22,144.83,145.03,22233.0
2023-07-19 10:30:00,145.08,145.38,144.81,145.22,21152.0,145.08,145.38,144.81,145.22,21152.0
2023-07-19 10:35:00,145.21,145.32,144.86,145.26,14748.0,145.21,145.32,144.86,145.26,14748.0
2023-07-19 10:40:00,145.27,145.57,145.22,145.33,20144.0,145.27,145.57,145.22,145.33,20144.0
2023-07-19 10:45:00,145.42,145.48,145.1,145.19,9750.0,145.42,145.48,145.1,145.19,9750.0
2023-07-19 10:50:00,145.24,145.6,145.22,145.48,9706.0,145.24,145.6,145.22,145.48,9706.0
2023-07-19 10:55:00,145.53,145.69,145.22,145.61,11377.0,145.53,145.69,145.22,145.61,11377.0
2023-07-19 11:00:00,145.56,145.57,145.28,145.47,3690.0,145.56,145.57,145.28,145.47,3690.0
2023-07-19 11:05:00,145.47,145.56,145.36,145.56,9406.0,145.47,145.56,145.36,145.56,9406.0
2023-07-19 11:10:00,145.57,145.86,145.57,145.65,14523.0,145.57,145.86,145.57,145.65,14523.0
2023-07-19 11:15:00,145.58,145.58,145.3,145.34,6208.0,145.58,145.58,145.3,145.34,6208.0
2023-07-19 11:20:00,145.43,145.46,145.3,145.4,5591.0,145.43,145.46,145.3,145.4,5591.0
2023-07-19 11:25:00,145.39,145.86,145.39,145.66,9411.0,145.39,145.86,145.39,145.66,9411.0
2023-07-19 11:30:00,145.63,145.75,145.48,145.75,4727.0,145.63,145.75,145.48,145.75,4727.0
2023-07-19 11:35:00,145.72,145.86,145.58,145.77,3322.0,145.72,145.86,145.58,145.77,3322.0
2023-07-19 11:40:00,145.77,145.99,145.73,145.77,5735.0,145.77,145.99,145.73,145.77,5735.0
2023-07-19 11:45:00,145.77,145.77,145.5,145.5,4344.0,145.77,145.77,145.5,145.5,4344.0
2023-07-19 11:50:00,145.5,145.52,145.05,145.14,23205.0,145.5,145.52,145.05,145.14,23205.0
2023-07-19 11:55:00,145.05,145.2,144.86,144.99,16350.0,145.05,145.2,144.86,144.99,16350.0
2023-07-19 12:00:00,145.06,145.06,144.8,144.81,10530.0,145.06,145.06,144.8,144.81,10530.0
2023-07-19 12:05:00,144.83,145.14,144.83,145.1,7350.0,144.83,145.14,144.83,145.1,7350.0
2023-07-19 12:10:00,145.17,145.21,144.98,145.13,5023.0,145.17,145.21,144.98,145.13,5023.0
2023-07-19 12:15:00,145.08,145.15,144.96,145.12,14218.0,145.08,145.15,144.96,145.12,14218.0
2023-07-19 12:20:00,145.13,145.17,144.84,144.9,11463.0,145.13,145.17,144.84,144.9,11463.0
2023-07-19 12:25:00,144.89,144.9,144.42,144.42,21482.0,144.89,144.9,144.42,144.42,21482.0
2023-07-19 12:30:00,144.44,144.45,144.08,144.39,26562.0,144.44,144.45,144.08,144.39,26562.0
2023-07-19 12:35:00,144.39,144.55,144.1,144.21,18982.0,144.39,144.55,144.1,144.21,18982.0
2023-07-19 12:40:00,144.18,144.71,144.18,144.45,13052.0,144.18,144.71,144.18,144.45,13052.0
2023-07-19 12:45:00,144.42,144.55,144.35,144.35,8056.0,144.42,144.55,144.35,144.35,8056.0
2023-07-19 12:50:00,144.3,144.8,144.25,144.8,5782.0,144.3,144.8,144.25,144.8,5782.0
2023-07-19 12:55:00,144.72,144.72,144.45,144.53,3900.0,144.72,144.72,144.45,144.53,3900.0
2023-07-19 13:00:00,144.54,144.54,144.4,144.42,3300.0,144.54,144.54,144.4,144.42,3300.0
2023-07-19 13:05:00,144.37,144.41,144.1,144.22,5078.0,144.37,144.41,144.1,144.22,5078.0
2023-07-19 13:10:00,144.17,144.58,144.16,144.54,6016.0,144.17,144.58,144.16,144.54,6016.0
2023-07-19 13:15:00,144.45,144.49,144.1,144.16,5753.0,144.45,144.49,144.1,144.16,5753.0
2023-07-19 13:20:00,144.15,144.31,144.1,144.25,6524.0,144.15,144.31,144.1,144.25,6524.0
2023-07-19 13:25:00,144.22,144.27,144.18,144.19,5714.0,144.22,144.27,144.18,144.19,5714.0
2023-07-19 13:30:00,144.17,144.3,144.12,144.12,8299.0,144.17,144.3,144.12,144.12,8299.0
2023-07-19 13:35:00,144.11,144.3,144.05,144.22,9910.0,144.11,144.3,144.05,144.22,9910.0
2023-07-19 13:40:00,144.19,144.29,144.16,144.26,4385.0,144.19,144.29,144.16,144.26,4385.0
2023-07-19 13:45:00,144.26,144.43,144.23,144.43,15820.0,144.26,144.43,144.23,144.43,15820.0
2023-07-19 13:50:00,144.42,144.44,144.24,144.4,4210.0,144.42,144.44,144.24,144.4,4210.0
2023-07-19 13:55:00,144.39,144.39,144.18,144.21,4840.0,144.39,144.39,144.18,144.21,4840.0
2023-07-19 14:00:00,144.16,144.2,144.1,144.16,4847.0,144.16,144.2,144.1,144.16,4847.0
2023-07-19 14:05:00,144.12,144.13,143.7,143.81,21926.0,144.12,144.13,143.7,143.81,21926.0
2023-07-19 14:10:00,143.82,143.96,143.75,143.87,8275.0,143.82,143.96,143.75,143.87,8275.0
2023-07-19 14:15:00,143.86,143.98,143.8,143.84,9768.0,143.86,143.98,143.8,143.84,9768.0
2023-07-19 14:20:00,143.79,143.84,143.68,143.76,10912.0,143.79,143.84,143.68,143.76,10912.0
2023-07-19 14:25:00,143.78,143.89,143.78,143.84,4892.0,143.78,143.89,143.78,143.84,4892.0
2023-07-19 14:30:00,143.81,144.08,143.8,144.07,9606.0,143.81,144.08,143.8,144.07,9606.0
2023-07-19 14:35:00,144.05,144.05,143.99,144.02,3500.0,144.05,144.05,143.99,144.02,3500.0
2023-07-19 14:40:00,144.02,144.21,143.97,144.09,4360.0,144.02,144.21,143.97,144.09,4360.0
2023-07-19 14:45:00,144.11,144.19,144.02,144.14,6643.0,144.11,144.19,144.02,144.14,6643.0
2023-07-19 14:50:00,144.17,144.26,144.1,144.26,6876.0,144.17,144.26,144.1,144.26,6876.0
2023-07-19 14:55:00,144.22,144.27,143.95,144.22,6490.0,144.22,144.27,143.95,144.22,6490.0
2023-07-19 15:00:00,144.21,144.25,144.11,144.15,2895.0,144.21,144.25,144.11,144.15,2895.0
2023-07-19 15:05:00,144.15,144.32,144.15,144.25,9793.0,144.15,144.32,144.15,144.25,9793.0
2023-07-19 15:10:00,144.24,144.33,144.17,144.21,4365.0,144.24,144.33,144.17,144.21,4365.0
2023-07-19 15:15:00,144.18,144.33,144.18,144.3,4800.0,144.18,144.33,144.18,144.3,4800.0
2023-07-19 15:20:00,144.3,144.42,144.26,144.39,10868.0,144.3,144.42,144.26,144.39,10868.0
2023-07-19 15:25:00,144.36,144.36,144.21,144.27,7986.0,144.36,144.36,144.21,144.27,7986.0
2023-07-19 15:30:00,144.25,144.3,144.04,144.1,7950.0,144.25,144.3,144.04,144.1,7950.0
2023-07-19 15:35:00,144.06,144.18,144.0,144.03,13068.0,144.06,144.18,144.0,144.03,13068.0
2023-07-19 15:40:00,144.04,144.31,144.04,144.29,13660.0,144.04,144.31,144.04,144.29,13660.0
2023-07-19 15:45:00,144.3,144.33,144.17,144.32,24054.0,144.3,144.33,144.17,144.32,24054.0
2023-07-19 15:50:00,144.35,144.36,143.87,143.87,30892.0,144.35,144.36,143.87,143.87,30892.0
2023-07-19 15:55:00,143.93,144.01,143.63,143.7,62450.0,143.93,144.01,143.63,143.7,62450.0
2023-07-20 09:30:00,142.87,142.93,141.95,142.48,35629.0,142.87,142.93,141.95,142.48,35629.0
2023-07-20 09:35:00,142.47,143.46,142.0,143.34,24174.0,142.47,143.46,142.0,143.34,24174.0
2023-07-20 09:40:00,143.21,144.5,143.17,144.29,28029.0,143.21,144.5,143.17,144.29,28029.0
2023-07-20 09:45:00,144.39,144.97,144.2,144.78,32726.0,144.39,144.97,144.2,144.78,32726.0
2023-07-20 09:50:00,144.85,144.89,144.27,144.53,18780.0,144.85,144.89,144.27,144.53,18780.0
2023-07-20 09:55:00,144.65,144.7,143.88,144.26,7602.0,144.65,144.7,143.88,144.26,7602.0
2023-07-20 10:00:00,144.3,144.4,143.88,143.88,5771.0,144.3,144.4,143.88,143.88,5771.0
2023-07-20 10:05:00,143.81,144.21,143.68,143.68,7050.0,143.81,144.21,143.68,143.68,7050.0
2023-07-20 10:10:00,143.61,143.63,143.33,143.33,4460.0,143.61,143.63,143.33,143.33,4460.0
2023-07-20 10:15:00,143.41,143.41,142.8,143.18,15447.0,143.41,143.41,142.8,143.18,15447.0
2023-07-20 10:20:00,143.31,143.31,142.92,142.95,4380.0,143.31,143.31,142.92,142.95,4380.0
2023-07-20 10:25:00,143.0,143.01,142.68,142.83,5709.0,143.0,143.01,142.68,142.83,5709.0
2023-07-20 10:30:00,142.89,142.97,142.36,142.38,5537.0,142.89,142.97,142.36,142.38,5537.0
2023-07-20 10:35:00,142.51,142.69,142.17,142.59,28683.0,142.51,142.69,142.17,142.59,28683.0
2023-07-20 10:40:00,142.59,142.62,142.29,142.54,12980.0,142.59,142.62,142.29,142.54,12980.0
2023-07-20 10:45:00,142.4,142.55,142.25,142.55,10480.0,142.4,142.55,142.25,142.55,10480.0
2023-07-20 10:50:00,142.64,142.92,142.45,142.84,6274.0,142.64,142.92,142.45,142.84,6274.0
2023-07-20 10:55:00,142.83,142.93,142.69,142.93,4595.0,142.83,142.93,142.69,142.93,4595.0
2023-07-20 11:00:00,142.87,142.91,142.64,142.86,4204.0,142.87,142.91,142.64,142.86,4204.0
2023-07-20 11:05:00,142.83,143.0,142.77,142.94,3450.0,142.83,143.0,142.77,142.94,3450.0
2023-07-20 11:10:00,142.83,143.08,142.77,142.92,8310.0,142.83,143.08,142.77,142.92,8310.0
2023-07-20 11:15:00,142.93,143.08,142.92,142.96,2927.0,142.93,143.08,142.92,142.96,2927.0
2023-07-20 11:20:00,142.95,142.96,142.67,142.77,4610.0,142.95,142.96,142.67,142.77,4610.0
2023-07-20 11:25:00,142.7,142.87,142.64,142.8,2715.0,142.7,142.87,142.64,142.8,2715.0
2023-07-20 11:30:00,142.83,142.91,142.71,142.73,3280.0,142.83,142.91,142.71,142.73,3280.0
2023-07-20 11:35:00,142.78,142.78,142.68,142.72,2280.0,142.78,142.78,142.68,142.72,2280.0
2023-07-20 11:40:00,142.75,142.75,142.52,142.54,3804.0,142.75,142.75,142.52,142.54,3804.0
2023-07-20 11:45:00,142.55,142.62,142.5,142.56,4633.0,142.55,142.62,142.5,142.56,4633.0
2023-07-20 11:50:00,142.57,142.77,142.56,142.64,10135.0,142.57,142.77,142.56,142.64,10135.0
2023-07-20 11:55:00,142.69,142.91,142.68,142.89,2200.0,142.69,142.91,142.68,142.89,2200.0
2023-07-20 12:00:00,142.79,143.02,142.77,142.88,2300.0,142.79,143.02,142.77,142.88,2300.0
2023-07-20 12:05:00,142.93,143.19,142.88,143.19,4156.0,142.93,143.19,142.88,143.19,4156.0
2023-07-20 12:10:00,143.16,143.24,143.02,143.03,8514.0,143.16,143.24,143.02,143.03,8514.0
2023-07-20 12:15:00,143.0,143.13,142.93,142.93,2262.0,143.0,143.13,142.93,142.93,2262.0
2023-07-20 12:20:00,142.95,142.95,142.7,142.7,1500.0,142.95,142.95,142.7,142.7,1500.0
2023-07-20 12:25:00,142.87,143.13,142.82,143.03,3259.0,142.87,143.13,142.82,143.03,3259.0
2023-07-20 12:30:00,142.93,143.44,142.93,143.28,9140.0,142.93,143.44,142.93,143.28,9140.0
2023-07-20 12:35:00,143.34,143.45,143.26,143.26,1543.0,143.34,143.45,143.26,143.26,1543.0
2023-07-20 12:40:00,143.35,143.78,143.35,143.64,6236.0,143.35,143.78,143.35,143.64,6236.0
2023-07-20 12:45:00,143.76,143.76,143.54,143.72,3300.0,143.76,143.76,143.54,143.72,3300.0
2023-07-20 12:50:00,143.67,143.71,143.54,143.7,4202.0,143.67,143.71,143.54,143.7,4202.0
2023-07-20 12:55:00,143.55,143.55,143.38,143.5,1455.0,143.55,143.55,143.38,143.5,1455.0
2023-07-20 13:00:00,143.42,143.72,143.41,143.68,2360.0,143.42,143.72,143.41,143.68,2360.0
2023-07-20 13:05:00,143.74,143.89,143.59,143.59,3906.0,143.74,143.89,143.59,143.59,3906.0
2023-07-20 13:10:00,143.75,143.81,143.56,143.6,4870.0,143.75,143.81,143.56,143.6,4870.0
2023-07-20 13:15:00,143.5,143.5,143.29,143.31,3089.0,143.5,143.5,143.29,143.31,3089.0
2023-07-20 13:20:00,143.36,143.55,143.36,143.52,2165.0,143.36,143.55,143.36,143.52,2165.0
2023-07-20 13:25:00,143.5,143.78,143.5,143.78,2720.0,143.5,143.78,143.5,143.78,2720.0
2023-07-20 13:30:00,143.89,143.95,143.78,143.95,2648.0,143.89,143.95,143.78,143.95,2648.0
2023-07-20 13:35:00,143.98,144.0,143.77,143.79,4726.0,143.98,144.0,143.77,143.79,4726.0
2023-07-20 13:40:00,143.88,144.0,143.81,143.86,4707.0,143.88,144.0,143.81,143.86,4707.0
2023-07-20 13:45:00,143.87,144.1,143.87,144.03,6487.0,143.87,144.1,143.87,144.03,6487.0
2023-07-20 13:50:00,144.04,144.07,143.93,144.02,8803.0,144.04,144.07,143.93,144.02,8803.0
2023-07-20 13:55:00,144.03,144.24,143.95,144.09,20293.0,144.03,144.24,143.95,144.09,20293.0
2023-07-20 14:00:00,144.07,144.1,143.88,143.88,2850.0,144.07,144.1,143.88,143.88,2850.0
2023-07-20 14:05:00,143.84,143.91,143.76,143.86,1700.0,143.84,143.91,143.76,143.86,1700.0
2023-07-20 14:10:00,143.81,143.83,143.74,143.74,1800.0,143.81,143.83,143.74,143.74,1800.0
2023-07-20 14:15:00,143.67,143.78,143.63,143.74,1919.0,143.67,143.78,143.63,143.74,1919.0
2023-07-20 14:20:00,143.69,143.78,143.56,143.58,6074.0,143.69,143.78,143.56,143.58,6074.0
2023-07-20 14:25:00,143.62,143.62,143.4,143.45,4115.0,143.62,143.62,143.4,143.45,4115.0
2023-07-20 14:30:00,143.38,143.47,143.37,143.44,3465.0,143.38,143.47,143.37,143.44,3465.0
2023-07-20 14:35:00,143.43,143.6,143.42,143.6,1700.0,143.43,143.6,143.42,143.6,1700.0
2023-07-20 14:40:00,143.59,143.75,143.56,143.75,6434.0,143.59,143.75,143.56,143.75,6434.0
2023-07-20 14:45:00,143.72,143.89,143.71,143.85,5008.0,143.72,143.89,143.71,143.85,5008.0
2023-07-20 14:50:00,143.85,143.88,143.75,143.8,6944.0,143.85,143.88,143.75,143.8,6944.0
2023-07-20 14:55:00,143.77,143.86,143.66,143.7,4460.0,143.77,143.86,143.66,143.7,4460.0
2023-07-20 15:00:00,143.73,143.76,143.49,143.5,3793.0,143.73,143.76,143.49,143.5,3793.0
2023-07-20 15:05:00,143.41,143.54,143.41,143.47,1690.0,143.41,143.54,143.41,143.47,1690.0
2023-07-20 15:10:00,143.47,143.51,143.28,143.34,7405.0,143.47,143.51,143.28,143.34,7405.0
2023-07-20 15:15:00,143.33,143.37,143.19,143.32,5316.0,143.33,143.37,143.19,143.32,5316.0
2023-07-20 15:20:00,143.3,143.38,143.28,143.33,4345.0,143.3,143.38,143.28,143.33,4345.0
2023-07-20 15:25:00,143.33,143.36,143.25,143.29,2110.0,143.33,143.36,143.25,143.29,2110.0
2023-07-20 15:30:00,143.32,143.39,143.25,143.3,6624.0,143.32,143.39,143.25,143.3,6624.0
2023-07-20 15:35:00,143.3,143.38,143.22,143.35,8203.0,143.3,143.38,143.22,143.35,8203.0
2023-07-20 15:40:00,143.3,143.43,143.2,143.23,5510.0,143.3,143.43,143.2,143.23,5510.0
2023-07-20 15:45:00,143.2,143.28,143.11,143.28,4980.0,143.2,143.28,143.11,143.28,4980.0
2023-07-20 15:50:00,143.28,143.42,143.26,143.26,12299.0,143.28,143.42,143.26,143.26,12299.0
2023-07-20 15:55:00,143.21,143.27,143.02,143.02,27983.0,143.21,143.27,143.02,143.02,27983.0
2023-07-21 09:30:00,144.18,144.2,143.33,143.59,44965.0,144.18,144.2,143.33,143.59,44965.0
2023-07-21 09:35:00,143.75,143.96,143.4,143.84,8850.0,143.75,143.96,143.4,143.84,8850.0
2023-07-21 09:40:00,143.9,144.06,143.34,143.74,15871.0,143.9,144.06,143.34,143.74,15871.0
2023-07-21 09:45:00,143.72,143.87,142.72,142.72,13614.0,143.72,143.87,142.72,142.72,13614.0
2023-07-21 09:50:00,142.87,143.08,142.7,142.88,10918.0,142.87,143.08,142.7,142.88,10918.0
2023-07-21 09:55:00,142.81,142.95,142.59,142.7,15828.0,142.81,142.95,142.59,142.7,15828.0
2023-07-21 10:00:00,142.71,142.79,142.1,142.33,12498.0,142.71,142.79,142.1,142.33,12498.0
2023-07-21 10:05:00,142.33,142.64,142.13,142.13,7382.0,142.33,142.64,142.13,142.13,7382.0
2023-07-21 10:10:00,142.24,142.55,142.18,142.52,5581.0,142.24,142.55,142.18,142.52,5581.0
2023-07-21 10:15:00,142.56,142.92,142.56,142.86,1100.0,142.56,142.92,142.56,142.86,1100.0
2023-07-21 10:20:00,142.84,142.94,142.5,142.5,6290.0,142.84,142.94,142.5,142.5,6290.0
2023-07-21 10:25:00,142.37,142.56,141.97,142.0,14586.0,142.37,142.56,141.97,142.0,14586.0
2023-07-21 10:30:00,141.99,142.21,141.94,141.98,8685.0,141.99,142.21,141.94,141.98,8685.0
2023-07-21 10:35:00,142.12,142.18,141.92,142.07,6085.0,142.12,142.18,141.92,142.07,6085.0
2023-07-21 10:40:00,142.11,142.4,142.03,142.05,6746.0,142.11,142.4,142.03,142.05,6746.0
2023-07-21 10:45:00,142.11,142.2,142.03,142.08,5980.0,142.11,142.2,142.03,142.08,5980.0
2023-07-21 10:50:00,142.13,142.31,142.01,142.04,12368.0,142.13,142.31,142.01,142.04,12368.0
2023-07-21 10:55:00,142.03,142.04,141.8,141.92,7925.0,142.03,142.04,141.8,141.92,7925.0
2023-07-21 11:00:00,141.86,141.97,141.51,141.59,10050.0,141.86,141.97,141.51,141.59,10050.0
2023-07-21 11:05:00,141.67,142.14,141.67,141.95,2200.0,141.67,142.14,141.67,141.95,2200.0
2023-07-21 11:10:00,142.07,142.11,141.91,141.94,4160.0,142.07,142.11,141.91,141.94,4160.0
2023-07-21 11:15:00,142.0,142.16,141.91,142.0,3619.0,142.0,142.16,141.91,142.0,3619.0
2023-07-21 11:20:00,141.99,142.36,141.99,142.23,3308.0,141.99,142.36,141.99,142.23,3308.0
2023-07-21 11:25:00,142.21,142.27,141.97,142.05,10344.0,142.21,142.27,141.97,142.05,10344.0
2023-07-21 11:30:00,142.08,142.08,141.58,141.59,12741.0,142.08,142.08,141.58,141.59,12741.0
2023-07-21 11:35:00,141.56,141.61,141.49,141.5,15061.0,141.56,141.61,141.49,141.5,15061.0
2023-07-21 11:40:00,141.51,141.54,141.28,141.4,9550.0,141.51,141.54,141.28,141.4,9550.0
2023-07-21 11:45:00,141.36,141.95,141.34,141.93,8750.0,141.36,141.95,141.34,141.93,8750.0
2023-07-21 11:50:00,141.88,141.88,141.62,141.65,2900.0,141.88,141.88,141.62,141.65,2900.0
2023-07-21 11:55:00,141.65,141.84,141.53,141.84,6100.0,141.65,141.84,141.53,141.84,6100.0
2023-07-21 12:00:00,141.84,141.85,141.69,141.76,5088.0,141.84,141.85,141.69,141.76,5088.0
2023-07-21 12:05:00,141.74,141.8,141.65,141.71,1500.0,141.74,141.8,141.65,141.71,1500.0
2023-07-21 12:10:00,141.55,141.65,141.5,141.63,2307.0,141.55,141.65,141.5,141.63,2307.0
2023-07-21 12:15:00,141.62,141.72,141.58,141.72,6340.0,141.62,141.72,141.58,141.72,6340.0
2023-07-21 12:20:00,141.69,141.72,141.51,141.61,1500.0,141.69,141.72,141.51,141.61,1500.0
2023-07-21 12:25:00,141.59,141.74,141.48,141.53,4945.0,141.59,141.74,141.48,141.53,4945.0
2023-07-21 12:30:00,141.54,141.69,141.48,141.52,5220.0,141.54,141.69,141.48,141.52,5220.0
2023-07-21 12:35:00,141.45,141.65,141.38,141.54,5650.0,141.45,141.65,141.38,141.54,5650.0
2023-07-21 12:40:00,141.63,141.66,141.41,141.56,1100.0,141.63,141.66,141.41,141.56,1100.0
2023-07-21 12:45:00,141.59,141.81,141.59,141.76,1900.0,141.59,141.81,141.59,141.76,1900.0
2023-07-21 12:50:00,141.81,141.81,141.63,141.74,476.0,141.81,141.81,141.63,141.74,476.0
2023-07-21 12:55:00,141.74,141.81,141.62,141.81,1600.0,141.74,141.81,141.62,141.81,1600.0
2023-07-21 13:00:00,141.82,141.84,141.78,141.84,1361.0,141.82,141.84,141.78,141.84,1361.0
2023-07-21 13:05:00,141.84,141.94,141.84,141.91,1534.0,141.84,141.94,141.84,141.91,1534.0
2023-07-21 13:10:00,141.91,142.21,141.91,142.2,6539.0,141.91,142.21,141.91,142.2,6539.0
2023-07-21 13:15:00,142.2,142.32,142.12,142.22,4645.0,142.2,142.32,142.12,142.22,4645.0
2023-07-21 13:20:00,142.15,142.23,142.11,142.11,2651.0,142.15,142.23,142.11,142.11,2651.0
2023-07-21 13:25:00,142.15,142.37,142.1,142.37,6936.0,142.15,142.37,142.1,142.37,6936.0
2023-07-21 13:30:00,142.28,142.28,142.1,142.1,5850.0,142.28,142.28,142.1,142.1,5850.0
2023-07-21 13:35:00,142.15,142.15,141.89,141.97,5648.0,142.15,142.15,141.89,141.97,5648.0
2023-07-21 13:40:00,141.97,142.12,141.9,142.06,3547.0,141.97,142.12,141.9,142.06,3547.0
2023-07-21 13:45:00,142.1,142.1,141.9,141.9,1200.0,142.1,142.1,141.9,141.9,1200.0
2023-07-21 13:50:00,141.97,142.03,141.91,142.03,1600.0,141.97,142.03,141.91,142.03,1600.0
2023-07-21 13:55:00,142.05,142.05,141.9,142.01,1300.0,142.05,142.05,141.9,142.01,1300.0
2023-07-21 14:00:00,141.99,141.99,141.8,141.88,1600.0,141.99,141.99,141.8,141.88,1600.0
2023-07-21 14:05:00,141.79,141.82,141.67,141.74,6239.0,141.79,141.82,141.67,141.74,6239.0
2023-07-21 14:10:00,141.83,141.9,141.75,141.75,7008.0,141.83,141.9,141.75,141.75,7008.0
2023-07-21 14:15:00,141.78,142.02,141.72,141.97,4020.0,141.78,142.02,141.72,141.97,4020.0
2023-07-21 14:20:00,141.83,141.98,141.77,141.88,3256.0,141.83,141.98,141.77,141.88,3256.0
2023-07-21 14:25:00,141.88,142.0,141.88,141.97,3200.0,141.88,142.0,141.88,141.97,3200.0
2023-07-21 14:30:00,142.03,142.06,141.82,141.83,3000.0,142.03,142.06,141.82,141.83,3000.0
2023-07-21 14:35:00,141.84,141.96,141.83,141.93,2308.0,141.84,141.96,141.83,141.93,2308.0
2023-07-21 14:40:00,141.88,141.96,141.86,141.92,2200.0,141.88,141.96,141.86,141.92,2200.0
2023-07-21 14:45:00,141.9,141.97,141.85,141.92,5253.0,141.9,141.97,141.85,141.92,5253.0
2023-07-21 14:50:00,141.86,141.95,141.67,141.67,6572.0,141.86,141.95,141.67,141.67,6572.0
2023-07-21 14:55:00,141.71,141.76,141.47,141.47,6236.0,141.71,141.76,141.47,141.47,6236.0
2023-07-21 15:00:00,141.41,141.42,140.96,140.98,42571.0,141.41,141.42,140.96,140.98,42571.0
2023-07-21 15:05:00,140.98,141.06,140.88,140.88,7200.0,140.98,141.06,140.88,140.88,7200.0
2023-07-21 15:10:00,140.85,140.85,140.65,140.69,15425.0,140.85,140.85,140.65,140.69,15425.0
2023-07-21 15:15:00,140.65,141.08,140.62,141.01,19082.0,140.65,141.08,140.62,141.01,19082.0
2023-07-21 15:20:00,141.14,141.15,140.83,141.04,14392.0,141.14,141.15,140.83,141.04,14392.0
2023-07-21 15:25:00,141.05,141.19,141.03,141.13,6096.0,141.05,141.19,141.03,141.13,6096.0
2023-07-21 15:30:00,141.17,141.2,140.88,140.93,7361.0,141.17,141.2,140.88,140.93,7361.0
2023-07-21 15:35:00,140.87,140.98,140.84,140.89,5541.0,140.87,140.98,140.84,140.89,5541.0
2023-07-21 15:40:00,140.93,141.08,140.88,141.08,14579.0,140.93,141.08,140.88,141.08,14579.0
2023-07-21 15:45:00,141.03,141.46,141.01,141.37,22916.0,141.03,141.46,141.01,141.37,22916.0
2023-07-21 15:50:00,141.41,141.5,141.2,141.47,32386.0,141.41,141.5,141.2,141.47,32386.0
2023-07-21 15:55:00,141.51,141.69,141.41,141.48,42152.0,141.51,141.69,141.41,141.48,42152.0
2023-07-24 09:30:00,139.44,140.64,139.4,139.5,48360.0,139.44,140.64,139.4,139.5,48360.0
2023-07-24 09:35:00,139.54,140.28,139.52,140.28,30435.0,139.54,140.28,139.52,140.28,30435.0
2023-07-24 09:40:00,140.16,140.57,139.89,140.08,14617.0,140.16,140.57,139.89,140.08,14617.0
2023-07-24 09:45:00,140.01,140.29,139.55,139.93,22338.0,140.01,140.29,139.55,139.93,22338.0
2023-07-24 09:50:00,139.99,140.08,139.4,139.51,17372.0,139.99,140.08,139.4,139.51,17372.0
2023-07-24 09:55:00,139.41,139.92,139.41,139.91,11372.0,139.41,139.92,139.41,139.91,11372.0
2023-07-24 10:00:00,140.21,140.61,140.02,140.51,14325.0,140.21,140.61,140.02,140.51,14325.0
2023-07-24 10:05:00,140.54,140.56,140.15,140.56,15390.0,140.54,140.56,140.15,140.56,15390.0
2023-07-24 10:10:00,140.54,141.15,140.43,141.04,14791.0,140.54,141.15,140.43,141.04,14791.0
2023-07-24 10:15:00,141.06,141.69,140.93,141.69,20853.0,141.06,141.69,140.93,141.69,20853.0
2023-07-24 10:20:00,141.61,142.1,141.54,142.0,22553.0,141.61,142.1,141.54,142.0,22553.0
2023-07-24 10:25:00,142.09,142.6,141.9,142.51,22109.0,142.09,142.6,141.9,142.51,22109.0
2023-07-24 10:30:00,142.55,143.07,142.51,143.0,52262.0,142.55,143.07,142.51,143.0,52262.0
2023-07-24 10:35:00,143.07,143.56,143.07,143.31,40480.0,143.07,143.56,143.07,143.31,40480.0
2023-07-24 10:40:00,143.38,144.3,143.38,144.16,40485.0,143.38,144.3,143.38,144.16,40485.0
2023-07-24 10:45:00,144.21,145.09,144.1,144.79,68209.0,144.21,145.09,144.1,144.79,68209.0
2023-07-24 10:50:00,144.85,145.57,144.38,145.55,84419.0,144.85,145.57,144.38,145.55,84419.0
2023-07-24 10:55:00,145.56,145.77,145.05,145.23,59707.0,145.56,145.77,145.05,145.23,59707.0
2023-07-24 11:00:00,145.28,146.64,145.28,146.26,41095.0,145.28,146.64,145.28,146.26,41095.0
2023-07-24 11:05:00,146.39,146.74,146.01,146.21,50667.0,146.39,146.74,146.01,146.21,50667.0
2023-07-24 11:10:00,146.22,147.37,146.11,146.51,63480.0,146.22,147.37,146.11,146.51,63480.0
2023-07-24 11:15:00,146.55,147.47,146.41,147.25,32036.0,146.55,147.47,146.41,147.25,32036.0
2023-07-24 11:20:00,147.3,147.68,147.09,147.28,35865.0,147.3,147.68,147.09,147.28,35865.0
2023-07-24 11:25:00,147.2,147.4,147.0,147.25,55376.0,147.2,147.4,147.0,147.25,55376.0
2023-07-24 11:30:00,147.29,148.11,147.29,147.5,90394.0,147.29,148.11,147.29,147.5,90394.0
2023-07-24 11:35:00,147.58,148.34,147.35,148.22,52005.0,147.58,148.34,147.35,148.22,52005.0
2023-07-24 11:40:00,148.24,149.11,148.0,148.59,95297.0,148.24,149.11,148.0,148.59,95297.0
2023-07-24 11:45:00,148.55,149.74,148.19,148.85,83288.0,148.55,149.74,148.19,148.85,83288.0
2023-07-24 11:50:00,148.92,149.58,148.81,149.39,50040.0,148.92,149.58,148.81,149.39,50040.0
2023-07-24 11:55:00,149.43,149.95,149.32,149.78,45077.0,149.43,149.95,149.32,149.78,45077.0
2023-07-24 12:00:00,149.78,150.15,149.12,149.24,81435.0,149.78,150.15,149.12,149.24,81435.0
2023-07-24 12:05:00,149.22,150.08,149.19,149.87,40957.0,149.22,150.08,149.19,149.87,40957.0
2023-07-24 12:10:00,149.87,150.55,149.71,150.21,51154.0,149.87,150.55,149.71,150.21,51154.0
2023-07-24 12:15:00,150.07,150.37,149.85,150.15,39159.0,150.07,150.37,149.85,150.15,39159.0
2023-07-24 12:20:00,150.21,150.8,150.21,150.58,28758.0,150.21,150.8,150.21,150.58,28758.0
2023-07-24 12:25:00,150.6,150.6,149.85,150.13,28116.0,150.6,150.6,149.85,150.13,28116.0
2023-07-24 12:30:00,150.04,150.74,150.01,150.53,32763.0,150.04,150.74,150.01,150.53,32763.0
2023-07-24 12:35:00,150.44,150.56,149.58,149.65,40548.0,150.44,150.56,149.58,149.65,40548.0
2023-07-24 12:40:00,149.58,149.75,149.21,149.57,28613.0,149.58,149.75,149.21,149.57,28613.0
2023-07-24 12:45:00,149.44,149.67,149.29,149.43,18293.0,149.44,149.67,149.29,149.43,18293.0
2023-07-24 12:50:00,149.4,149.56,149.2,149.44,15258.0,149.4,149.56,149.2,149.44,15258.0
2023-07-24 12:55:00,149.57,149.61,149.34,149.52,16142.0,149.57,149.61,149.34,149.52,16142.0
2023-07-24 13:00:00,149.49,149.63,149.22,149.33,11172.0,149.49,149.63,149.22,149.33,11172.0
2023-07-24 13:05:00,149.41,149.41,149.07,149.11,13791.0,149.41,149.41,149.07,149.11,13791.0
2023-07-24 13:10:00,149.15,149.21,148.93,149.03,12550.0,149.15,149.21,148.93,149.03,12550.0
2023-07-24 13:15:00,149.16,149.22,148.92,148.98,7387.0,149.16,149.22,148.92,148.98,7387.0
2023-07-24 13:20:00,148.95,149.13,148.92,149.0,12414.0,148.95,149.13,148.92,149.0,12414.0
2023-07-24 13:25:00,148.97,149.0,148.74,148.93,12485.0,148.97,149.0,148.74,148.93,12485.0
2023-07-24 13:30:00,148.93,149.05,148.79,148.89,10503.0,148.93,149.05,148.79,148.89,10503.0
2023-07-24 13:35:00,148.84,149.9,148.82,149.7,17122.0,148.84,149.9,148.82,149.7,17122.0
2023-07-24 13:40:00,149.77,149.77,149.46,149.7,4136.0,149.77,149.77,149.46,149.7,4136.0
2023-07-24 13:45:00,149.73,149.93,149.59,149.84,9873.0,149.73,149.93,149.59,149.84,9873.0
2023-07-24 13:50:00,149.87,149.87,149.51,149.6,7125.0,149.87,149.87,149.51,149.6,7125.0
2023-07-24 13:55:00,149.56,149.56,149.29,149.47,7439.0,149.56,149.56,149.29,149.47,7439.0
2023-07-24 14:00:00,149.48,149.57,149.43,149.48,3733.0,149.48,149.57,149.43,149.48,3733.0
2023-07-24 14:05:00,149.48,149.51,149.0,149.19,6040.0,149.48,149.51,149.0,149.19,6040.0
2023-07-24 14:10:00,149.2,149.38,149.11,149.17,4599.0,149.2,149.38,149.11,149.17,4599.0
2023-07-24 14:15:00,149.18,149.38,149.18,149.38,5546.0,149.18,149.38,149.18,149.38,5546.0
2023-07-24 14:20:00,149.33,149.75,149.09,149.69,10312.0,149.33,149.75,149.09,149.69,10312.0
2023-07-24 14:25:00,149.63,149.63,149.33,149.4,8857.0,149.63,149.63,149.33,149.4,8857.0
2023-07-24 14:30:00,149.37,149.48,149.32,149.41,7075.0,149.37,149.48,149.32,149.41,7075.0
2023-07-24 14:35:00,149.44,149.61,149.36,149.46,13177.0,149.44,149.61,149.36,149.46,13177.0
2023-07-24 14:40:00,149.45,149.45,148.51,148.75,18566.0,149.45,149.45,148.51,148.75,18566.0
2023-07-24 14:45:00,148.71,149.37,148.39,149.36,26273.0,148.71,149.37,148.39,149.36,26273.0
2023-07-24 14:50:00,149.32,149.45,149.02,149.09,9958.0,149.32,149.45,149.02,149.09,9958.0
2023-07-24 14:55:00,149.03,149.11,148.75,148.77,20489.0,149.03,149.11,148.75,148.77,20489.0
2023-07-24 15:00:00,148.84,149.18,148.61,148.84,19900.0,148.84,149.18,148.61,148.84,19900.0
2023-07-24 15:05:00,148.84,148.96,148.56,148.71,9040.0,148.84,148.96,148.56,148.71,9040.0
2023-07-24 15:10:00,148.74,148.75,148.53,148.53,16380.0,148.74,148.75,148.53,148.53,16380.0
2023-07-24 15:15:00,148.51,148.91,148.38,148.72,25671.0,148.51,148.91,148.38,148.72,25671.0
2023-07-24 15:20:00,148.75,148.85,148.51,148.76,15211.0,148.75,148.85,148.51,148.76,15211.0
2023-07-24 15:25:00,148.75,148.84,148.4,148.46,12877.0,148.75,148.84,148.4,148.46,12877.0
2023-07-24 15:30:00,148.51,148.86,148.47,148.77,19942.0,148.51,148.86,148.47,148.77,19942.0
2023-07-24 15:35:00,148.75,148.96,148.68,148.71,17946.0,148.75,148.96,148.68,148.71,17946.0
2023-07-24 15:40:00,148.67,148.85,148.51,148.75,39590.0,148.67,148.85,148.51,148.75,39590.0
2023-07-24 15:45:00,148.8,148.93,148.71,148.72,33143.0,148.8,148.93,148.71,148.72,33143.0
2023-07-24 15:50:00,148.76,148.77,148.32,148.54,53936.0,148.76,148.77,148.32,148.54,53936.0
2023-07-24 15:55:00,148.56,148.77,148.51,148.7,90403.0,148.56,148.77,148.51,148.7,90403.0
2023-07-25 09:30:00,151.0,152.44,150.96,151.09,135051.0,151.0,152.44,150.96,151.09,135051.0
2023-07-25 09:35:00,151.16,151.25,149.29,149.79,73763.0,151.16,151.25,149.29,149.79,73763.0
2023-07-25 09:40:00,149.99,150.7,149.85,150.46,34680.0,149.99,150.7,149.85,150.46,34680.0
2023-07-25 09:45:00,150.5,150.59,149.29,149.37,30498.0,150.5,150.59,149.29,149.37,30498.0
2023-07-25 09:50:00,149.41,149.89,149.24,149.57,14770.0,149.41,149.89,149.24,149.57,14770.0
2023-07-25 09:55:00,149.55,150.66,149.54,150.38,31308.0,149.55,150.66,149.54,150.38,31308.0
2023-07-25 10:00:00,150.39,150.77,149.86,149.98,22850.0,150.39,150.77,149.86,149.98,22850.0
2023-07-25 10:05:00,149.84,150.26,149.7,149.8,12447.0,149.84,150.26,149.7,149.8,12447.0
2023-07-25 10:10:00,149.8,149.92,149.54,149.75,16405.0,149.8,149.92,149.54,149.75,16405.0
2023-07-25 10:15:00,149.82,149.92,149.42,149.83,13664.0,149.82,149.92,149.42,149.83,13664.0
2023-07-25 10:20:00,149.9,150.5,149.82,150.23,12271.0,149.9,150.5,149.82,150.23,12271.0
2023-07-25 10:25:00,150.23,150.39,149.51,149.56,14005.0,150.23,150.39,149.51,149.56,14005.0
2023-07-25 10:30:00,149.62,149.86,149.49,149.79,8953.0,149.62,149.86,149.49,149.79,8953.0
2023-07-25 10:35:00,149.71,149.84,149.25,149.57,11777.0,149.71,149.84,149.25,149.57,11777.0
2023-07-25 10:40:00,149.49,149.69,148.88,149.0,28411.0,149.49,149.69,148.88,149.0,28411.0
2023-07-25 10:45:00,149.09,149.62,149.05,149.48,10151.0,149.09,149.62,149.05,149.48,10151.0
2023-07-25 10:50:00,149.49,149.49,149.14,149.46,8306.0,149.49,149.49,149.14,149.46,8306.0
2023-07-25 10:55:00,149.36,149.66,149.09,149.58,5520.0,149.36,149.66,149.09,149.58,5520.0
2023-07-25 11:00:00,149.62,149.64,149.42,149.6,6529.0,149.62,149.64,149.42,149.6,6529.0
2023-07-25 11:05:00,149.53,149.69,149.47,149.61,3995.0,149.53,149.69,149.47,149.61,3995.0
2023-07-25 11:10:00,149.66,149.74,148.84,148.84,7000.0,149.66,149.74,148.84,148.84,7000.0
2023-07-25 11:15:00,148.96,148.96,148.41,148.58,17936.0,148.96,148.96,148.41,148.58,17936.0
2023-07-25 11:20:00,148.59,148.59,148.06,148.11,16227.0,148.59,148.59,148.06,148.11,16227.0
2023-07-25 11:25:00,148.15,148.19,147.85,148.07,13649.0,148.15,148.19,147.85,148.07,13649.0
2023-07-25 11:30:00,148.07,148.82,147.74,148.82,12500.0,148.07,148.82,147.74,148.82,12500.0
2023-07-25 11:35:00,148.83,148.99,148.27,148.35,11281.0,148.83,148.99,148.27,148.35,11281.0
2023-07-25 11:40:00,148.35,148.77,148.27,148.51,4656.0,148.35,148.77,148.27,148.51,4656.0
2023-07-25 11:45:00,148.55,148.59,148.38,148.54,10242.0,148.55,148.59,148.38,148.54,10242.0
2023-07-25 11:50:00,148.61,148.7,148.32,148.67,6010.0,148.61,148.7,148.32,148.67,6010.0
2023-07-25 11:55:00,148.86,148.93,148.8,148.92,2461.0,148.86,148.93,148.8,148.92,2461.0
2023-07-25 12:00:00,148.87,149.14,148.78,149.14,7378.0,148.87,149.14,148.78,149.14,7378.0
2023-07-25 12:05:00,149.0,149.12,148.68,148.7,8611.0,149.0,149.12,148.68,148.7,8611.0
2023-07-25 12:10:00,148.75,148.91,148.61,148.78,34096.0,148.75,148.91,148.61,148.78,34096.0
2023-07-25 12:15:00,148.79,148.96,148.7,148.9,4888.0,148.79,148.96,148.7,148.9,4888.0
2023-07-25 12:20:00,148.93,148.95,148.64,148.64,4309.0,148.93,148.95,148.64,148.64,4309.0
2023-07-25 12:25:00,148.73,148.81,148.63,148.65,3601.0,148.73,148.81,148.63,148.65,3601.0
2023-07-25 12:30:00,148.71,148.71,148.46,148.57,4124.0,148.71,148.71,148.46,148.57,4124.0
2023-07-25 12:35:00,148.55,148.56,148.28,148.34,3779.0,148.55,148.56,148.28,148.34,3779.0
2023-07-25 12:40:00,148.34,148.35,148.14,148.25,7783.0,148.34,148.35,148.14,148.25,7783.0
2023-07-25 12:45:00,148.26,148.32,148.17,148.17,6764.0,148.26,148.32,148.17,148.17,6764.0
2023-07-25 12:50:00,148.17,148.39,148.17,148.29,6079.0,148.17,148.39,148.17,148.29,6079.0
2023-07-25 12:55:00,148.26,148.56,148.25,148.5,9219.0,148.26,148.56,148.25,148.5,9219.0
2023-07-25 13:00:00,148.53,148.67,148.43,148.57,9257.0,148.53,148.67,148.43,148.57,9257.0
2023-07-25 13:05:00,148.63,148.64,148.46,148.46,4629.0,148.63,148.64,148.46,148.46,4629.0
2023-07-25 13:10:00,148.44,148.66,148.3,148.57,8057.0,148.44,148.66,148.3,148.57,8057.0
2023-07-25 13:15:00,148.47,148.52,148.35,148.4,1500.0,148.47,148.52,148.35,148.4,1500.0
2023-07-25 13:20:00,148.47,148.65,148.43,148.65,5818.0,148.47,148.65,148.43,148.65,5818.0
2023-07-25 13:25:00,148.68,148.73,148.6,148.64,3762.0,148.68,148.73,148.6,148.64,3762.0
2023-07-25 13:30:00,148.64,148.76,148.63,148.75,3149.0,148.64,148.76,148.63,148.75,3149.0
2023-07-25 13:35:00,148.71,148.77,148.59,148.75,4450.0,148.71,148.77,148.59,148.75,4450.0
2023-07-25 13:40:00,148.75,148.75,148.57,148.65,5956.0,148.75,148.75,148.57,148.65,5956.0
2023-07-25 13:45:00,148.64,148.64,148.48,148.56,3468.0,148.64,148.64,148.48,148.56,3468.0
2023-07-25 13:50:00,148.58,148.7,148.54,148.63,4742.0,148.58,148.7,148.54,148.63,4742.0
2023-07-25 13:55:00,148.59,148.86,148.57,148.76,4577.0,148.59,148.86,148.57,148.76,4577.0
2023-07-25 14:00:00,148.76,148.82,148.65,148.82,4724.0,148.76,148.82,148.65,148.82,4724.0
2023-07-25 14:05:00,148.81,149.07,148.8,149.02,6927.0,148.81,149.07,148.8,149.02,6927.0
2023-07-25 14:10:00,148.94,149.11,148.86,148.97,5820.0,148.94,149.11,148.86,148.97,5820.0
2023-07-25 14:15:00,148.98,149.2,148.95,149.2,3233.0,148.98,149.2,148.95,149.2,3233.0
2023-07-25 14:20:00,149.24,149.25,148.99,148.99,2991.0,149.24,149.25,148.99,148.99,2991.0
2023-07-25 14:25:00,148.99,149.1,148.97,149.09,4285.0,148.99,149.1,148.97,149.09,4285.0
2023-07-25 14:30:00,149.11,149.24,149.01,149.05,2600.0,149.11,149.24,149.01,149.05,2600.0
2023-07-25 14:35:00,149.04,149.36,149.04,149.3,2150.0,149.04,149.36,149.04,149.3,2150.0
2023-07-25 14:40:00,149.24,149.24,149.02,149.09,3506.0,149.24,149.24,149.02,149.09,3506.0
2023-07-25 14:45:00,149.08,149.23,149.07,149.17,7280.0,149.08,149.23,149.07,149.17,7280.0
2023-07-25 14:50:00,149.19,149.47,149.19,149.46,9119.0,149.19,149.47,149.19,149.46,9119.0
2023-07-25 14:55:00,149.46,149.56,149.29,149.29,10968.0,149.46,149.56,149.29,149.29,10968.0
2023-07-25 15:00:00,149.41,149.61,149.37,149.59,8193.0,149.41,149.61,149.37,149.59,8193.0
2023-07-25 15:05:00,149.59,149.72,149.53,149.7,9868.0,149.59,149.72,149.53,149.7,9868.0
2023-07-25 15:10:00,149.67,149.8,149.64,149.76,6783.0,149.67,149.8,149.64,149.76,6783.0
2023-07-25 15:15:00,149.75,149.75,149.28,149.39,9043.0,149.75,149.75,149.28,149.39,9043.0
2023-07-25 15:20:00,149.36,149.53,149.3,149.47,3820.0,149.36,149.53,149.3,149.47,3820.0
2023-07-25 15:25:00,149.47,149.58,149.39,149.53,2634.0,149.47,149.58,149.39,149.53,2634.0
2023-07-25 15:30:00,149.53,149.53,149.17,149.27,6392.0,149.53,149.53,149.17,149.27,6392.0
2023-07-25 15:35:00,149.31,149.33,149.14,149.16,5092.0,149.31,149.33,149.14,149.16,5092.0
2023-07-25 15:40:00,149.17,149.24,149.07,149.1,10459.0,149.17,149.24,149.07,149.1,10459.0
2023-07-25 15:45:00,149.1,149.14,149.0,149.08,9793.0,149.1,149.14,149.0,149.08,9793.0
2023-07-25 15:50:00,149.04,149.04,148.81,148.85,18471.0,149.04,149.04,148.81,148.85,18471.0
2023-07-25 15:55:00,148.86,148.91,148.71,148.76,34559.0,148.86,148.91,148.71,148.76,34559.0
2023-07-26 09:30:00,146.77,148.7,146.54,148.7,45129.0,146.77,148.7,146.54,148.7,45129.0
2023-07-26 09:35:00,148.81,149.68,148.55,149.67,91609.0,148.81,149.68,148.55,149.67,91609.0
2023-07-26 09:40:00,149.67,150.55,149.5,150.0,64874.0,149.67,150.55,149.5,150.0,64874.0
2023-07-26 09:45:00,150.05,150.18,149.47,149.72,35455.0,150.05,150.18,149.47,149.72,35455.0
2023-07-26 09:50:00,149.7,150.71,149.7,150.38,22460.0,149.7,150.71,149.7,150.38,22460.0
2023-07-26 09:55:00,150.64,151.32,150.4,151.15,31270.0,150.64,151.32,150.4,151.15,31270.0
2023-07-26 10:00:00,151.2,151.43,150.95,151.21,43378.0,151.2,151.43,150.95,151.21,43378.0
2023-07-26 10:05:00,151.21,151.56,150.29,150.3,30945.0,151.21,151.56,150.29,150.3,30945.0
2023-07-26 10:10:00,150.42,150.77,150.21,150.47,12545.0,150.42,150.77,150.21,150.47,12545.0
2023-07-26 10:15:00,150.43,150.52,149.77,149.99,13074.0,150.43,150.52,149.77,149.99,13074.0
2023-07-26 10:20:00,149.82,149.82,149.16,149.26,17701.0,149.82,149.82,149.16,149.26,17701.0
2023-07-26 10:25:00,149.23,149.29,148.93,149.08,6862.0,149.23,149.29,148.93,149.08,6862.0
2023-07-26 10:30:00,149.15,149.5,149.09,149.18,16522.0,149.15,149.5,149.09,149.18,16522.0
2023-07-26 10:35:00,149.24,149.73,149.19,149.73,4050.0,149.24,149.73,149.19,149.73,4050.0
2023-07-26 10:40:00,149.43,149.44,149.11,149.32,8592.0,149.43,149.44,149.11,149.32,8592.0
2023-07-26 10:45:00,149.22,149.47,148.94,149.3,11445.0,149.22,149.47,148.94,149.3,11445.0
2023-07-26 10:50:00,149.29,149.29,148.7,149.12,6427.0,149.29,149.29,148.7,149.12,6427.0
2023-07-26 10:55:00,149.19,149.4,148.8,148.92,9321.0,149.19,149.4,148.8,148.92,9321.0
2023-07-26 11:00:00,148.89,148.98,148.64,148.87,6012.0,148.89,148.98,148.64,148.87,6012.0
2023-07-26 11:05:00,148.81,148.84,148.33,148.41,8147.0,148.81,148.84,148.33,148.41,8147.0
2023-07-26 11:10:00,148.4,148.78,148.37,148.77,8524.0,148.4,148.78,148.37,148.77,8524.0
2023-07-26 11:15:00,148.73,149.23,148.68,149.01,10987.0,148.73,149.23,148.68,149.01,10987.0
2023-07-26 11:20:00,149.05,149.13,148.73,148.74,1867.0,149.05,149.13,148.73,148.74,1867.0
2023-07-26 11:25:00,148.69,148.81,148.41,148.44,5441.0,148.69,148.81,148.41,148.44,5441.0
2023-07-26 11:30:00,148.52,149.01,148.51,148.83,3300.0,148.52,149.01,148.51,148.83,3300.0
2023-07-26 11:35:00,148.9,149.06,148.85,148.85,2625.0,148.9,149.06,148.85,148.85,2625.0
2023-07-26 11:40:00,148.83,149.12,148.8,149.12,3332.0,148.83,149.12,148.8,149.12,3332.0
2023-07-26 11:45:00,149.25,149.41,149.2,149.36,5632.0,149.25,149.41,149.2,149.36,5632.0
2023-07-26 11:50:00,149.26,149.31,149.18,149.23,900.0,149.26,149.31,149.18,149.23,900.0
2023-07-26 11:55:00,149.24,149.25,148.94,149.05,5560.0,149.24,149.25,148.94,149.05,5560.0
2023-07-26 12:00:00,148.98,148.98,148.7,148.78,5911.0,148.98,148.98,148.7,148.78,5911.0
2023-07-26 12:05:00,148.9,149.27,148.89,149.16,4443.0,148.9,149.27,148.89,149.16,4443.0
2023-07-26 12:10:00,149.02,149.27,149.02,149.27,4665.0,149.02,149.27,149.02,149.27,4665.0
2023-07-26 12:15:00,149.21,149.42,149.21,149.32,3185.0,149.21,149.42,149.21,149.32,3185.0
2023-07-26 12:20:00,149.33,149.41,149.18,149.19,1900.0,149.33,149.41,149.18,149.19,1900.0
2023-07-26 12:25:00,149.19,149.33,149.12,149.16,5770.0,149.19,149.33,149.12,149.16,5770.0
2023-07-26 12:30:00,149.19,149.32,149.14,149.24,2327.0,149.19,149.32,149.14,149.24,2327.0
2023-07-26 12:35:00,149.2,149.35,149.04,149.23,4224.0,149.2,149.35,149.04,149.23,4224.0
2023-07-26 12:40:00,149.28,149.43,149.28,149.41,2446.0,149.28,149.43,149.28,149.41,2446.0
2023-07-26 12:45:00,149.46,149.58,149.45,149.51,3998.0,149.46,149.58,149.45,149.51,3998.0
2023-07-26 12:50:00,149.55,149.72,149.43,149.61,4240.0,149.55,149.72,149.43,149.61,4240.0
2023-07-26 12:55:00,149.66,150.58,149.66,149.91,111424.0,149.66,150.58,149.66,149.91,111424.0
2023-07-26 13:00:00,149.96,150.3,149.83,150.19,8735.0,149.96,150.3,149.83,150.19,8735.0
2023-07-26 13:05:00,150.27,150.38,150.19,150.36,7035.0,150.27,150.38,150.19,150.36,7035.0
2023-07-26 13:10:00,150.27,150.56,150.2,150.56,11036.0,150.27,150.56,150.2,150.56,11036.0
2023-07-26 13:15:00,150.56,150.56,150.42,150.48,3114.0,150.56,150.56,150.42,150.48,3114.0
2023-07-26 13:20:00,150.38,150.69,150.38,150.69,13511.0,150.38,150.69,150.38,150.69,13511.0
2023-07-26 13:25:00,150.71,150.84,150.63,150.66,7468.0,150.71,150.84,150.63,150.66,7468.0
2023-07-26 13:30:00,150.66,150.77,150.57,150.68,6384.0,150.66,150.77,150.57,150.68,6384.0
2023-07-26 13:35:00,150.64,150.64,150.5,150.61,2730.0,150.64,150.64,150.5,150.61,2730.0
2023-07-26 13:40:00,150.61,150.64,150.45,150.5,4054.0,150.61,150.64,150.45,150.5,4054.0
2023-07-26 13:45:00,150.45,150.53,150.22,150.39,16737.0,150.45,150.53,150.22,150.39,16737.0
2023-07-26 13:50:00,150.42,150.42,150.15,150.23,1950.0,150.42,150.42,150.15,150.23,1950.0
2023-07-26 13:55:00,150.1,150.13,149.91,149.93,1642.0,150.1,150.13,149.91,149.93,1642.0
2023-07-26 14:00:00,149.67,150.29,149.67,150.28,6447.0,149.67,150.29,149.67,150.28,6447.0
2023-07-26 14:05:00,150.3,150.31,150.1,150.15,3522.0,150.3,150.31,150.1,150.15,3522.0
2023-07-26 14:10:00,150.14,150.25,149.82,149.82,3034.0,150.14,150.25,149.82,149.82,3034.0
2023-07-26 14:15:00,149.81,149.94,149.75,149.94,5564.0,149.81,149.94,149.75,149.94,5564.0
2023-07-26 14:20:00,149.94,150.0,149.8,149.99,4084.0,149.94,150.0,149.8,149.99,4084.0
2023-07-26 14:25:00,149.91,149.91,149.63,149.69,10195.0,149.91,149.91,149.63,149.69,10195.0
2023-07-26 14:30:00,149.73,150.0,149.5,149.84,10654.0,149.73,150.0,149.5,149.84,10654.0
2023-07-26 14:35:00,149.77,150.47,149.76,150.47,4251.0,149.77,150.47,149.76,150.47,4251.0
2023-07-26 14:40:00,150.46,150.58,150.23,150.44,12548.0,150.46,150.58,150.23,150.44,12548.0
2023-07-26 14:45:00,150.47,150.5,149.9,150.11,7859.0,150.47,150.5,149.9,150.11,7859.0
2023-07-26 14:50:00,150.01,150.3,149.97,150.16,3458.0,150.01,150.3,149.97,150.16,3458.0
2023-07-26 14:55:00,150.04,150.14,149.9,149.93,1910.0,150.04,150.14,149.9,149.93,1910.0
2023-07-26 15:00:00,149.95,150.0,149.78,149.85,7402.0,149.95,150.0,149.78,149.85,7402.0
2023-07-26 15:05:00,149.86,149.91,149.1,149.23,12131.0,149.86,149.91,149.1,149.23,12131.0
2023-07-26 15:10:00,149.14,149.22,148.91,149.2,3374.0,149.14,149.22,148.91,149.2,3374.0
2023-07-26 15:15:00,149.09,149.24,148.93,149.1,5897.0,149.09,149.24,148.93,149.1,5897.0
2023-07-26 15:20:00,149.23,149.46,149.23,149.32,4322.0,149.23,149.46,149.23,149.32,4322.0
2023-07-26 15:25:00,149.31,149.6,149.29,149.59,5747.0,149.31,149.6,149.29,149.59,5747.0
2023-07-26 15:30:00,149.55,149.61,149.35,149.58,7289.0,149.55,149.61,149.35,149.58,7289.0
2023-07-26 15:35:00,149.6,149.67,149.43,149.58,6493.0,149.6,149.67,149.43,149.58,6493.0
2023-07-26 15:40:00,149.64,149.86,149.61,149.68,3925.0,149.64,149.86,149.61,149.68,3925.0
2023-07-26 15:45:00,149.68,149.78,149.42,149.47,8397.0,149.68,149.78,149.42,149.47,8397.0
2023-07-26 15:50:00,149.5,149.51,149.14,149.47,21623.0,149.5,149.51,149.14,149.47,21623.0
2023-07-26 15:55:00,149.45,149.64,149.34,149.55,29727.0,149.45,149.64,149.34,149.55,29727.0
2023-07-27 09:30:00,149.95,150.37,147.7,147.84,58866.0,149.95,150.37,147.7,147.84,58866.0
2023-07-27 09:35:00,147.84,148.25,146.67,147.0,56357.0,147.84,148.25,146.67,147.0,56357.0
2023-07-27 09:40:00,146.82,147.85,146.6,147.69,38707.0,146.82,147.85,146.6,147.69,38707.0
2023-07-27 09:45:00,147.59,147.59,147.06,147.24,20094.0,147.59,147.59,147.06,147.24,20094.0
2023-07-27 09:50:00,147.33,148.51,147.33,148.5,21707.0,147.33,148.51,147.33,148.5,21707.0
2023-07-27 09:55:00,148.56,148.8,148.01,148.16,10475.0,148.56,148.8,148.01,148.16,10475.0
2023-07-27 10:00:00,148.32,148.34,147.31,147.6,16471.0,148.32,148.34,147.31,147.6,16471.0
2023-07-27 10:05:00,147.65,148.63,147.51,148.55,13183.0,147.65,148.63,147.51,148.55,13183.0
2023-07-27 10:10:00,148.63,148.92,148.54,148.66,12695.0,148.63,148.92,148.54,148.66,12695.0
2023-07-27 10:15:00,148.66,149.35,148.66,149.0,15620.0,148.66,149.35,148.66,149.0,15620.0
2023-07-27 10:20:00,148.89,149.19,148.65,149.1,4533.0,148.89,149.19,148.65,149.1,4533.0
2023-07-27 10:25:00,149.16,149.16,148.72,148.78,6625.0,149.16,149.16,148.72,148.78,6625.0
2023-07-27 10:30:00,148.8,148.85,148.47,148.83,6339.0,148.8,148.85,148.47,148.83,6339.0
2023-07-27 10:35:00,148.87,149.49,148.73,149.4,7865.0,148.87,149.49,148.73,149.4,7865.0
2023-07-27 10:40:00,149.4,149.71,149.4,149.63,10673.0,149.4,149.71,149.4,149.63,10673.0
2023-07-27 10:45:00,149.57,150.04,149.53,149.98,10540.0,149.57,150.04,149.53,149.98,10540.0
2023-07-27 10:50:00,149.94,149.98,149.63,149.81,9982.0,149.94,149.98,149.63,149.81,9982.0
2023-07-27 10:55:00,149.74,149.93,149.58,149.67,6747.0,149.74,149.93,149.58,149.67,6747.0
2023-07-27 11:00:00,149.93,150.13,149.84,149.84,5983.0,149.93,150.13,149.84,149.84,5983.0
2023-07-27 11:05:00,149.96,150.04,149.85,150.02,4924.0,149.96,150.04,149.85,150.02,4924.0
2023-07-27 11:10:00,149.99,150.2,149.92,150.13,9416.0,149.99,150.2,149.92,150.13,9416.0
2023-07-27 11:15:00,150.13,150.5,150.11,150.48,15076.0,150.13,150.5,150.11,150.48,15076.0
2023-07-27 11:20:00,150.47,150.73,150.33,150.6,14329.0,150.47,150.73,150.33,150.6,14329.0
2023-07-27 11:25:00,150.72,151.06,150.72,151.03,15972.0,150.72,151.06,150.72,151.03,15972.0
2023-07-27 11:30:00,151.09,151.41,151.09,151.37,23571.0,151.09,151.41,151.09,151.37,23571.0
2023-07-27 11:35:00,151.36,151.73,151.31,151.57,41169.0,151.36,151.73,151.31,151.57,41169.0
2023-07-27 11:40:00,151.52,151.56,151.18,151.19,9455.0,151.52,151.56,151.18,151.19,9455.0
2023-07-27 11:45:00,151.17,151.55,151.01,151.27,11516.0,151.17,151.55,151.01,151.27,11516.0
2023-07-27 11:50:00,151.25,151.57,151.24,151.38,12491.0,151.25,151.57,151.24,151.38,12491.0
2023-07-27 11:55:00,151.4,151.58,151.2,151.26,7575.0,151.4,151.58,151.2,151.26,7575.0
2023-07-27 12:00:00,151.27,151.46,151.25,151.32,7307.0,151.27,151.46,151.25,151.32,7307.0
2023-07-27 12:05:00,151.27,151.27,151.09,151.17,3990.0,151.27,151.27,151.09,151.17,3990.0
2023-07-27 12:10:00,151.15,151.24,151.05,151.06,6256.0,151.15,151.24,151.05,151.06,6256.0
2023-07-27 12:15:00,151.0,151.15,150.91,150.99,9046.0,151.0,151.15,150.91,150.99,9046.0
2023-07-27 12:20:00,151.0,151.43,150.89,151.43,10546.0,151.0,151.43,150.89,151.43,10546.0
2023-07-27 12:25:00,151.44,151.79,151.44,151.56,26582.0,151.44,151.79,151.44,151.56,26582.0
2023-07-27 12:30:00,151.61,151.77,151.5,151.57,5670.0,151.61,151.77,151.5,151.57,5670.0
2023-07-27 12:35:00,151.59,151.8,151.58,151.6,9055.0,151.59,151.8,151.58,151.6,9055.0
2023-07-27 12:40:00,151.61,152.08,151.55,152.03,32727.0,151.61,152.08,151.55,152.03,32727.0
2023-07-27 12:45:00,152.09,152.37,152.08,152.11,22458.0,152.09,152.37,152.08,152.11,22458.0
2023-07-27 12:50:00,152.09,152.09,151.74,151.82,6407.0,152.09,152.09,151.74,151.82,6407.0
2023-07-27 12:55:00,151.76,152.06,151.72,152.05,14227.0,151.76,152.06,151.72,152.05,14227.0
2023-07-27 13:00:00,152.07,152.12,151.77,151.78,8749.0,152.07,152.12,151.77,151.78,8749.0
2023-07-27 13:05:00,151.72,151.74,151.44,151.59,6811.0,151.72,151.74,151.44,151.59,6811.0
2023-07-27 13:10:00,151.59,151.77,151.42,151.63,13748.0,151.59,151.77,151.42,151.63,13748.0
2023-07-27 13:15:00,151.59,151.59,150.91,150.94,14675.0,151.59,151.59,150.91,150.94,14675.0
2023-07-27 13:20:00,150.89,150.91,150.51,150.77,14448.0,150.89,150.91,150.51,150.77,14448.0
2023-07-27 13:25:00,150.74,150.89,150.57,150.65,8495.0,150.74,150.89,150.57,150.65,8495.0
2023-07-27 13:30:00,150.6,150.6,150.26,150.33,9340.0,150.6,150.6,150.26,150.33,9340.0
2023-07-27 13:35:00,150.24,150.34,149.94,150.0,28459.0,150.24,150.34,149.94,150.0,28459.0
2023-07-27 13:40:00,150.02,150.42,149.97,150.24,3327.0,150.02,150.42,149.97,150.24,3327.0
2023-07-27 13:45:00,150.23,150.29,150.03,150.05,4354.0,150.23,150.29,150.03,150.05,4354.0
2023-07-27 13:50:00,150.03,150.09,149.6,149.63,11780.0,150.03,150.09,149.6,149.63,11780.0
2023-07-27 13:55:00,149.72,149.78,149.47,149.58,5514.0,149.72,149.78,149.47,149.58,5514.0
2023-07-27 14:00:00,149.56,149.56,149.2,149.24,3926.0,149.56,149.56,149.2,149.24,3926.0
2023-07-27 14:05:00,149.24,149.24,148.8,148.9,11142.0,149.24,149.24,148.8,148.9,11142.0
2023-07-27 14:10:00,148.85,148.85,148.46,148.46,32575.0,148.85,148.85,148.46,148.46,32575.0
2023-07-27 14:15:00,148.4,148.76,148.3,148.64,4589.0,148.4,148.76,148.3,148.64,4589.0
2023-07-27 14:20:00,148.77,148.94,148.46,148.5,5053.0,148.77,148.94,148.46,148.5,5053.0
2023-07-27 14:25:00,148.5,148.51,148.13,148.39,13522.0,148.5,148.51,148.13,148.39,13522.0
2023-07-27 14:30:00,148.46,148.5,148.13,148.19,6347.0,148.46,148.5,148.13,148.19,6347.0
2023-07-27 14:35:00,148.23,148.27,147.66,147.66,19430.0,148.23,148.27,147.66,147.66,19430.0
2023-07-27 14:40:00,147.72,148.18,147.68,147.92,2567.0,147.72,148.18,147.68,147.92,2567.0
2023-07-27 14:45:00,147.87,148.02,147.72,147.84,15390.0,147.87,148.02,147.72,147.84,15390.0
2023-07-27 14:50:00,147.76,147.98,147.67,147.9,5257.0,147.76,147.98,147.67,147.9,5257.0
2023-07-27 14:55:00,147.82,147.82,147.49,147.62,12296.0,147.82,147.82,147.49,147.62,12296.0
2023-07-27 15:00:00,147.61,147.75,147.58,147.73,5650.0,147.61,147.75,147.58,147.73,5650.0
2023-07-27 15:05:00,147.9,147.91,147.61,147.86,4233.0,147.9,147.91,147.61,147.86,4233.0
2023-07-27 15:10:00,147.94,148.0,147.76,147.89,5416.0,147.94,148.0,147.76,147.89,5416.0
2023-07-27 15:15:00,148.02,148.12,147.8,148.02,5812.0,148.02,148.12,147.8,148.02,5812.0
2023-07-27 15:20:00,148.01,148.08,147.84,147.85,5781.0,148.01,148.08,147.84,147.85,5781.0
2023-07-27 15:25:00,147.93,147.96,147.75,147.84,4556.0,147.93,147.96,147.75,147.84,4556.0
2023-07-27 15:30:00,147.82,147.97,147.79,147.96,5907.0,147.82,147.97,147.79,147.96,5907.0
2023-07-27 15:35:00,147.87,147.91,147.77,147.84,2936.0,147.87,147.91,147.77,147.84,2936.0
2023-07-27 15:40:00,147.8,147.83,147.47,147.53,14796.0,147.8,147.83,147.47,147.53,14796.0
2023-07-27 15:45:00,147.51,147.58,147.23,147.43,21172.0,147.51,147.58,147.23,147.43,21172.0
2023-07-27 15:50:00,147.48,148.05,147.37,148.02,28182.0,147.48,148.05,147.37,148.02,28182.0
2023-07-27 15:55:00,147.96,148.14,147.8,148.06,45956.0,147.96,148.14,147.8,148.06,45956.0
2023-07-28 09:30:00,152.64,153.86,152.2,152.74,124439.0,152.64,153.86,152.2,152.74,124439.0
2023-07-28 09:35:00,152.74,153.77,152.63,153.59,78028.0,152.74,153.77,152.63,153.59,78028.0
2023-07-28 09:40:00,153.61,154.06,153.2,153.53,83894.0,153.61,154.06,153.2,153.53,83894.0
2023-07-28 09:45:00,153.53,154.34,152.86,154.02,103619.0,153.53,154.34,152.86,154.02,103619.0
2023-07-28 09:50:00,154.09,154.77,153.88,154.09,73452.0,154.09,154.77,153.88,154.09,73452.0
2023-07-28 09:55:00,154.19,154.47,153.21,153.39,28971.0,154.19,154.47,153.21,153.39,28971.0
2023-07-28 10:00:00,153.59,154.38,153.53,154.38,24234.0,153.59,154.38,153.53,154.38,24234.0
2023-07-28 10:05:00,154.38,154.63,154.01,154.01,42496.0,154.38,154.63,154.01,154.01,42496.0
2023-07-28 10:10:00,154.06,154.8,153.98,154.8,32131.0,154.06,154.8,153.98,154.8,32131.0
2023-07-28 10:15:00,154.75,155.15,154.62,154.98,63960.0,154.75,155.15,154.62,154.98,63960.0
2023-07-28 10:20:00,154.89,155.4,154.32,155.34,43091.0,154.89,155.4,154.32,155.34,43091.0
2023-07-28 10:25:00,155.31,155.39,154.28,154.46,38608.0,155.31,155.39,154.28,154.46,38608.0
2023-07-28 10:30:00,154.34,155.19,153.91,155.14,39073.0,154.34,155.19,153.91,155.14,39073.0
2023-07-28 10:35:00,154.99,155.63,154.93,155.33,35319.0,154.99,155.63,154.93,155.33,35319.0
2023-07-28 10:40:00,155.18,155.27,154.68,154.68,24720.0,155.18,155.27,154.68,154.68,24720.0
2023-07-28 10:45:00,154.68,154.8,154.32,154.55,17839.0,154.68,154.8,154.32,154.55,17839.0
2023-07-28 10:50:00,154.59,154.73,154.02,154.09,13171.0,154.59,154.73,154.02,154.09,13171.0
2023-07-28 10:55:00,154.1,154.3,154.0,154.23,13774.0,154.1,154.3,154.0,154.23,13774.0
2023-07-28 11:00:00,154.2,154.27,153.95,154.06,14987.0,154.2,154.27,153.95,154.06,14987.0
2023-07-28 11:05:00,154.13,154.44,154.05,154.25,25475.0,154.13,154.44,154.05,154.25,25475.0
2023-07-28 11:10:00,154.19,154.43,154.13,154.31,29787.0,154.19,154.43,154.13,154.31,29787.0
2023-07-28 11:15:00,154.32,154.58,154.26,154.27,18549.0,154.32,154.58,154.26,154.27,18549.0
2023-07-28 11:20:00,154.24,154.72,154.19,154.5,9206.0,154.24,154.72,154.19,154.5,9206.0
2023-07-28 11:25:00,154.43,155.26,154.43,155.04,28508.0,154.43,155.26,154.43,155.04,28508.0
2023-07-28 11:30:00,155.13,155.28,154.95,155.2,14383.0,155.13,155.28,154.95,155.2,14383.0
2023-07-28 11:35:00,155.2,155.47,155.2,155.36,26819.0,155.2,155.47,155.2,155.36,26819.0
2023-07-28 11:40:00,155.35,155.35,154.97,155.31,9112.0,155.35,155.35,154.97,155.31,9112.0
2023-07-28 11:45:00,155.2,155.21,154.68,154.9,26111.0,155.2,155.21,154.68,154.9,26111.0
2023-07-28 11:50:00,154.93,154.95,154.68,154.81,9498.0,154.93,154.95,154.68,154.81,9498.0
2023-07-28 11:55:00,154.82,155.06,154.77,154.98,21612.0,154.82,155.06,154.77,154.98,21612.0
2023-07-28 12:00:00,154.94,154.96,154.43,154.44,12150.0,154.94,154.96,154.43,154.44,12150.0
2023-07-28 12:05:00,154.43,154.43,154.01,154.05,10716.0,154.43,154.43,154.01,154.05,10716.0
2023-07-28 12:10:00,154.07,154.43,153.91,154.43,11385.0,154.07,154.43,153.91,154.43,11385.0
2023-07-28 12:15:00,154.38,154.69,154.38,154.55,6279.0,154.38,154.69,154.38,154.55,6279.0
2023-07-28 12:20:00,154.55,154.8,154.54,154.69,9279.0,154.55,154.8,154.54,154.69,9279.0
2023-07-28 12:25:00,154.55,154.8,154.46,154.71,5438.0,154.55,154.8,154.46,154.71,5438.0
2023-07-28 12:30:00,154.7,154.94,154.69,154.86,4855.0,154.7,154.94,154.69,154.86,4855.0
2023-07-28 12:35:00,154.87,155.01,154.77,154.86,7505.0,154.87,155.01,154.77,154.86,7505.0
2023-07-28 12:40:00,154.88,154.9,154.71,154.78,11019.0,154.88,154.9,154.71,154.78,11019.0
2023-07-28 12:45:00,154.81,154.86,154.34,154.48,13607.0,154.81,154.86,154.34,154.48,13607.0
2023-07-28 12:50:00,154.59,154.82,154.55,154.69,2658.0,154.59,154.82,154.55,154.69,2658.0
2023-07-28 12:55:00,154.66,154.7,154.45,154.61,3304.0,154.66,154.7,154.45,154.61,3304.0
2023-07-28 13:00:00,154.61,154.71,154.54,154.65,4000.0,154.61,154.71,154.54,154.65,4000.0
2023-07-28 13:05:00,154.65,155.02,154.64,154.72,15062.0,154.65,155.02,154.64,154.72,15062.0
2023-07-28 13:10:00,154.76,155.0,154.65,154.96,5592.0,154.76,155.0,154.65,154.96,5592.0
2023-07-28 13:15:00,154.96,154.96,154.51,154.57,4782.0,154.96,154.96,154.51,154.57,4782.0
2023-07-28 13:20:00,154.62,154.89,154.39,154.85,9658.0,154.62,154.89,154.39,154.85,9658.0
2023-07-28 13:25:00,154.94,155.33,154.86,155.25,14174.0,154.94,155.33,154.86,155.25,14174.0
2023-07-28 13:30:00,155.25,155.3,155.13,155.13,10065.0,155.25,155.3,155.13,155.13,10065.0
2023-07-28 13:35:00,155.11,155.35,154.97,155.12,9864.0,155.11,155.35,154.97,155.12,9864.0
2023-07-28 13:40:00,155.1,155.17,154.87,154.98,7812.0,155.1,155.17,154.87,154.98,7812.0
2023-07-28 13:45:00,154.99,155.03,154.81,154.99,9718.0,154.99,155.03,154.81,154.99,9718.0
2023-07-28 13:50:00,154.99,155.8,154.99,155.8,29504.0,154.99,155.8,154.99,155.8,29504.0
2023-07-28 13:55:00,155.8,156.09,155.74,156.07,42510.0,155.8,156.09,155.74,156.07,42510.0
2023-07-28 14:00:00,156.1,156.35,156.08,156.2,23997.0,156.1,156.35,156.08,156.2,23997.0
2023-07-28 14:05:00,156.18,156.29,156.08,156.17,14334.0,156.18,156.29,156.08,156.17,14334.0
2023-07-28 14:10:00,156.15,156.16,155.7,155.7,14224.0,156.15,156.16,155.7,155.7,14224.0
2023-07-28 14:15:00,155.77,155.77,155.41,155.5,8306.0,155.77,155.77,155.41,155.5,8306.0
2023-07-28 14:20:00,155.48,155.63,155.2,155.2,7545.0,155.48,155.63,155.2,155.2,7545.0
2023-07-28 14:25:00,155.31,155.73,155.21,155.73,9619.0,155.31,155.73,155.21,155.73,9619.0
2023-07-28 14:30:00,155.77,155.77,155.54,155.74,7424.0,155.77,155.77,155.54,155.74,7424.0
2023-07-28 14:35:00,155.8,155.85,155.61,155.64,4924.0,155.8,155.85,155.61,155.64,4924.0
2023-07-28 14:40:00,155.65,155.94,155.63,155.9,12505.0,155.65,155.94,155.63,155.9,12505.0
2023-07-28 14:45:00,155.85,155.94,155.54,155.55,15069.0,155.85,155.94,155.54,155.55,15069.0
2023-07-28 14:50:00,155.52,155.86,155.37,155.82,6747.0,155.52,155.86,155.37,155.82,6747.0
2023-07-28 14:55:00,155.84,155.87,155.57,155.6,9990.0,155.84,155.87,155.57,155.6,9990.0
2023-07-28 15:00:00,155.67,155.78,155.49,155.72,7543.0,155.67,155.78,155.49,155.72,7543.0
2023-07-28 15:05:00,155.76,155.78,155.66,155.71,8866.0,155.76,155.78,155.66,155.71,8866.0
2023-07-28 15:10:00,155.67,155.94,155.62,155.9,24053.0,155.67,155.94,155.62,155.9,24053.0
2023-07-28 15:15:00,155.91,155.98,155.6,155.8,78916.0,155.91,155.98,155.6,155.8,78916.0
2023-07-28 15:20:00,155.77,156.0,155.52,155.52,34896.0,155.77,156.0,155.52,155.52,34896.0
2023-07-28 15:25:00,155.53,155.69,155.44,155.49,14255.0,155.53,155.69,155.44,155.49,14255.0
2023-07-28 15:30:00,155.48,155.63,155.37,155.45,25491.0,155.48,155.63,155.37,155.45,25491.0
2023-07-28 15:35:00,155.44,155.53,155.33,155.34,19265.0,155.44,155.53,155.33,155.34,19265.0
2023-07-28 15:40:00,155.39,155.64,155.34,155.36,28759.0,155.39,155.64,155.34,155.36,28759.0
2023-07-28 15:45:00,155.39,155.43,155.15,155.19,25732.0,155.39,155.43,155.15,155.19,25732.0
2023-07-28 15:50:00,155.14,155.32,155.08,155.13,55263.0,155.14,155.32,155.08,155.13,55263.0
2023-07-28 15:55:00,155.13,155.37,155.07,155.32,85430.0,155.13,155.37,155.07,155.32,85430.0
2023-07-31 09:30:00,155.44,155.61,153.07,153.16,144026.0,155.44,155.61,153.07,153.16,144026.0
2023-07-31 09:35:00,153.18,154.67,152.75,154.2,64498.0,153.18,154.67,152.75,154.2,64498.0
2023-07-31 09:40:00,154.19,155.45,153.81,155.33,63063.0,154.19,155.45,153.81,155.33,63063.0
2023-07-31 09:45:00,155.34,155.98,155.23,155.75,60164.0,155.34,155.98,155.23,155.75,60164.0
2023-07-31 09:50:00,155.78,155.91,154.18,154.4,51289.0,155.78,155.91,154.18,154.4,51289.0
2023-07-31 09:55:00,154.33,154.41,153.35,153.84,47301.0,154.33,154.41,153.35,153.84,47301.0
2023-07-31 10:00:00,153.88,154.88,153.7,154.66,59974.0,153.88,154.88,153.7,154.66,59974.0
2023-07-31 10:05:00,154.71,154.8,153.97,154.04,24652.0,154.71,154.8,153.97,154.04,24652.0
2023-07-31 10:10:00,154.11,154.28,153.61,153.71,23579.0,154.11,154.28,153.61,153.71,23579.0
2023-07-31 10:15:00,153.75,154.18,153.75,154.1,22770.0,153.75,154.18,153.75,154.1,22770.0
2023-07-31 10:20:00,154.11,154.4,153.76,154.18,16795.0,154.11,154.4,153.76,154.18,16795.0
2023-07-31 10:25:00,154.11,154.75,154.1,154.27,24970.0,154.11,154.75,154.1,154.27,24970.0
2023-07-31 10:30:00,154.45,154.58,154.07,154.32,49387.0,154.45,154.58,154.07,154.32,49387.0
2023-07-31 10:35:00,154.31,154.57,153.88,154.0,23266.0,154.31,154.57,153.88,154.0,23266.0
2023-07-31 10:40:00,153.83,154.34,153.83,154.06,10522.0,153.83,154.34,153.83,154.06,10522.0
2023-07-31 10:45:00,154.0,154.45,154.0,154.45,14412.0,154.0,154.45,154.0,154.45,14412.0
2023-07-31 10:50:00,154.4,154.9,154.35,154.89,19173.0,154.4,154.9,154.35,154.89,19173.0
2023-07-31 10:55:00,154.84,155.35,154.84,155.18,28151.0,154.84,155.35,154.84,155.18,28151.0
2023-07-31 11:00:00,155.15,155.5,155.07,155.12,19317.0,155.15,155.5,155.07,155.12,19317.0
2023-07-31 11:05:00,155.07,155.43,155.06,155.38,7584.0,155.07,155.43,155.06,155.38,7584.0
2023-07-31 11:10:00,155.37,155.39,154.99,155.36,9646.0,155.37,155.39,154.99,155.36,9646.0
2023-07-31 11:15:00,155.28,155.36,154.99,155.14,12222.0,155.28,155.36,154.99,155.14,12222.0
2023-07-31 11:20:00,155.07,155.33,155.01,155.15,12108.0,155.07,155.33,155.01,155.15,12108.0
2023-07-31 11:25:00,155.17,155.31,154.91,155.29,17892.0,155.17,155.31,154.91,155.29,17892.0
2023-07-31 11:30:00,155.33,155.62,155.1,155.11,14606.0,155.33,155.62,155.1,155.11,14606.0
2023-07-31 11:35:00,155.08,155.58,155.07,155.46,7624.0,155.08,155.58,155.07,155.46,7624.0
2023-07-31 11:40:00,155.54,155.75,155.42,155.73,25719.0,155.54,155.75,155.42,155.73,25719.0
2023-07-31 11:45:00,155.76,155.9,155.57,155.75,28968.0,155.76,155.9,155.57,155.75,28968.0
2023-07-31 11:50:00,155.76,155.83,155.5,155.51,13338.0,155.76,155.83,155.5,155.51,13338.0
2023-07-31 11:55:00,155.5,155.79,155.48,155.72,11160.0,155.5,155.79,155.48,155.72,11160.0
2023-07-31 12:00:00,155.78,155.91,155.66,155.69,7085.0,155.78,155.91,155.66,155.69,7085.0
2023-07-31 12:05:00,155.58,155.69,155.54,155.69,3687.0,155.58,155.69,155.54,155.69,3687.0
2023-07-31 12:10:00,155.64,155.78,155.64,155.78,4638.0,155.64,155.78,155.64,155.78,4638.0
2023-07-31 12:15:00,155.78,155.91,155.46,155.72,82259.0,155.78,155.91,155.46,155.72,82259.0
2023-07-31 12:20:00,155.73,155.86,155.57,155.79,7003.0,155.73,155.86,155.57,155.79,7003.0
2023-07-31 12:25:00,155.84,155.93,155.74,155.84,5132.0,155.84,155.93,155.74,155.84,5132.0
2023-07-31 12:30:00,155.87,155.91,155.7,155.81,7849.0,155.87,155.91,155.7,155.81,7849.0
2023-07-31 12:35:00,155.81,156.29,155.73,156.12,35767.0,155.81,156.29,155.73,156.12,35767.0
2023-07-31 12:40:00,156.12,156.22,155.85,155.86,8449.0,156.12,156.22,155.85,155.86,8449.0
2023-07-31 12:45:00,155.93,156.21,155.84,155.95,6135.0,155.93,156.21,155.84,155.95,6135.0
2023-07-31 12:50:00,155.93,156.34,155.93,156.33,10020.0,155.93,156.34,155.93,156.33,10020.0
2023-07-31 12:55:00,156.33,156.46,156.22,156.35,18244.0,156.33,156.46,156.22,156.35,18244.0
2023-07-31 13:00:00,156.42,156.42,155.94,156.04,25307.0,156.42,156.42,155.94,156.04,25307.0
2023-07-31 13:05:00,156.05,156.07,155.85,155.99,7620.0,156.05,156.07,155.85,155.99,7620.0
2023-07-31 13:10:00,155.99,156.34,155.99,156.26,5469.0,155.99,156.34,155.99,156.26,5469.0
2023-07-31 13:15:00,156.24,156.35,156.04,156.15,7722.0,156.24,156.35,156.04,156.15,7722.0
2023-07-31 13:20:00,156.15,156.65,156.14,156.54,18032.0,156.15,156.65,156.14,156.54,18032.0
2023-07-31 13:25:00,156.51,156.58,156.27,156.53,19231.0,156.51,156.58,156.27,156.53,19231.0
2023-07-31 13:30:00,156.49,156.72,156.39,156.6,14011.0,156.49,156.72,156.39,156.6,14011.0
2023-07-31 13:35:00,156.6,156.75,156.53,156.55,4597.0,156.6,156.75,156.53,156.55,4597.0
2023-07-31 13:40:00,156.51,156.52,156.25,156.38,6130.0,156.51,156.52,156.25,156.38,6130.0
2023-07-31 13:45:00,156.38,156.72,156.37,156.72,9602.0,156.38,156.72,156.37,156.72,9602.0
2023-07-31 13:50:00,156.73,156.82,156.52,156.58,13540.0,156.73,156.82,156.52,156.58,13540.0
2023-07-31 13:55:00,156.52,156.69,156.52,156.68,6604.0,156.52,156.69,156.52,156.68,6604.0
2023-07-31 14:00:00,156.7,156.86,156.68,156.78,13366.0,156.7,156.86,156.68,156.78,13366.0
2023-07-31 14:05:00,156.79,156.82,156.73,156.76,4443.0,156.79,156.82,156.73,156.76,4443.0
2023-07-31 14:10:00,156.76,156.91,156.71,156.78,7663.0,156.76,156.91,156.71,156.78,7663.0
2023-07-31 14:15:00,156.76,156.98,156.76,156.95,6585.0,156.76,156.98,156.76,156.95,6585.0
2023-07-31 14:20:00,156.91,156.93,156.72,156.75,12749.0,156.91,156.93,156.72,156.75,12749.0
2023-07-31 14:25:00,156.76,156.82,156.71,156.78,13129.0,156.76,156.82,156.71,156.78,13129.0
2023-07-31 14:30:00,156.75,156.81,156.67,156.78,7068.0,156.75,156.81,156.67,156.78,7068.0
2023-07-31 14:35:00,156.78,156.82,156.68,156.73,10324.0,156.78,156.82,156.68,156.73,10324.0
2023-07-31 14:40:00,156.75,156.8,156.66,156.8,6512.0,156.75,156.8,156.66,156.8,6512.0
2023-07-31 14:45:00,156.78,156.84,156.69,156.81,10676.0,156.78,156.84,156.69,156.81,10676.0
2023-07-31 14:50:00,156.8,156.93,156.73,156.77,20690.0,156.8,156.93,156.73,156.77,20690.0
2023-07-31 14:55:00,156.75,156.82,156.74,156.78,8027.0,156.75,156.82,156.74,156.78,8027.0
2023-07-31 15:00:00,156.75,156.95,156.58,156.86,15616.0,156.75,156.95,156.58,156.86,15616.0
2023-07-31 15:05:00,156.86,156.88,156.65,156.72,6178.0,156.86,156.88,156.65,156.72,6178.0
2023-07-31 15:10:00,156.74,156.82,156.7,156.79,11648.0,156.74,156.82,156.7,156.79,11648.0
2023-07-31 15:15:00,156.78,156.85,156.7,156.81,9713.0,156.78,156.85,156.7,156.81,9713.0
2023-07-31 15:20:00,156.84,156.91,156.72,156.79,12799.0,156.84,156.91,156.72,156.79,12799.0
2023-07-31 15:25:00,156.77,156.86,156.71,156.84,6637.0,156.77,156.86,156.71,156.84,6637.0
2023-07-31 15:30:00,156.84,156.9,156.61,156.77,27069.0,156.84,156.9,156.61,156.77,27069.0
2023-07-31 15:35:00,156.81,156.85,156.66,156.68,14233.0,156.81,156.85,156.66,156.68,14233.0
2023-07-31 15:40:00,156.67,156.68,156.29,156.32,22568.0,156.67,156.68,156.29,156.32,22568.0
2023-07-31 15:45:00,156.31,156.39,156.07,156.13,32151.0,156.31,156.39,156.07,156.13,32151.0
2023-07-31 15:50:00,156.12,156.36,155.91,155.94,47681.0,156.12,156.36,155.91,155.94,47681.0
2023-07-31 15:55:00,155.89,156.01,155.84,155.97,100809.0,155.89,156.01,155.84,155.97,100809.0
2023-08-01 09:30:00,154.01,154.02,152.83,152.99,97125.0,154.01,154.02,152.83,152.99,97125.0
2023-08-01 09:35:00,153.13,153.49,152.3,153.1,68983.0,153.13,153.49,152.3,153.1,68983.0
2023-08-01 09:40:00,153.17,153.49,152.4,152.48,39151.0,153.17,153.49,152.4,152.48,39151.0
2023-08-01 09:45:00,152.55,152.55,151.46,152.43,61863.0,152.55,152.55,151.46,152.43,61863.0
2023-08-01 09:50:00,152.4,153.39,152.33,153.25,37047.0,152.4,153.39,152.33,153.25,37047.0
2023-08-01 09:55:00,153.31,153.5,152.85,153.13,16964.0,153.31,153.5,152.85,153.13,16964.0
2023-08-01 10:00:00,153.18,153.63,153.09,153.29,18752.0,153.18,153.63,153.09,153.29,18752.0
2023-08-01 10:05:00,153.38,153.8,153.3,153.63,25753.0,153.38,153.8,153.3,153.63,25753.0
2023-08-01 10:10:00,153.69,153.69,153.22,153.28,11716.0,153.69,153.69,153.22,153.28,11716.0
2023-08-01 10:15:00,153.23,153.45,153.11,153.19,7214.0,153.23,153.45,153.11,153.19,7214.0
2023-08-01 10:20:00,153.14,153.62,153.11,153.39,17681.0,153.14,153.62,153.11,153.39,17681.0
2023-08-01 10:25:00,153.47,153.73,153.42,153.48,16351.0,153.47,153.73,153.42,153.48,16351.0
2023-08-01 10:30:00,153.45,153.95,153.31,153.81,15851.0,153.45,153.95,153.31,153.81,15851.0
2023-08-01 10:35:00,153.9,154.42,153.9,153.95,18471.0,153.9,154.42,153.9,153.95,18471.0
2023-08-01 10:40:00,154.06,154.06,153.57,153.74,12133.0,154.06,154.06,153.57,153.74,12133.0
2023-08-01 10:45:00,153.68,153.68,153.29,153.41,10336.0,153.68,153.68,153.29,153.41,10336.0
2023-08-01 10:50:00,153.43,153.57,153.23,153.34,15127.0,153.43,153.57,153.23,153.34,15127.0
2023-08-01 10:55:00,153.25,153.44,153.16,153.35,9438.0,153.25,153.44,153.16,153.35,9438.0
2023-08-01 11:00:00,153.36,153.45,153.22,153.22,2300.0,153.36,153.45,153.22,153.22,2300.0
2023-08-01 11:05:00,153.3,153.47,152.83,152.91,7877.0,153.3,153.47,152.83,152.91,7877.0
2023-08-01 11:10:00,152.95,152.99,152.5,152.5,14085.0,152.95,152.99,152.5,152.5,14085.0
2023-08-01 11:15:00,152.5,152.56,152.28,152.42,9642.0,152.5,152.56,152.28,152.42,9642.0
2023-08-01 11:20:00,152.4,152.72,152.21,152.27,9607.0,152.4,152.72,152.21,152.27,9607.0
2023-08-01 11:25:00,152.21,152.54,152.21,152.44,7081.0,152.21,152.54,152.21,152.44,7081.0
2023-08-01 11:30:00,152.33,152.37,151.88,152.01,27519.0,152.33,152.37,151.88,152.01,27519.0
2023-08-01 11:35:00,152.0,152.37,151.99,152.29,15644.0,152.0,152.37,151.99,152.29,15644.0
2023-08-01 11:40:00,152.29,152.42,152.16,152.2,7528.0,152.29,152.42,152.16,152.2,7528.0
2023-08-01 11:45:00,152.22,152.78,152.22,152.65,9561.0,152.22,152.78,152.22,152.65,9561.0
2023-08-01 11:50:00,152.65,152.75,152.25,152.34,6645.0,152.65,152.75,152.25,152.34,6645.0
2023-08-01 11:55:00,152.33,152.59,152.28,152.34,8156.0,152.33,152.59,152.28,152.34,8156.0
2023-08-01 12:00:00,152.46,152.63,152.3,152.5,9319.0,152.46,152.63,152.3,152.5,9319.0
2023-08-01 12:05:00,152.51,152.61,152.17,152.27,7578.0,152.51,152.61,152.17,152.27,7578.0
2023-08-01 12:10:00,152.36,152.73,152.36,152.64,7310.0,152.36,152.73,152.36,152.64,7310.0
2023-08-01 12:15:00,152.69,152.71,152.5,152.56,5958.0,152.69,152.71,152.5,152.56,5958.0
2023-08-01 12:20:00,152.48,152.54,152.32,152.32,3300.0,152.48,152.54,152.32,152.32,3300.0
2023-08-01 12:25:00,152.33,152.41,152.23,152.41,3300.0,152.33,152.41,152.23,152.41,3300.0
2023-08-01 12:30:00,152.25,152.47,152.25,152.42,6422.0,152.25,152.47,152.25,152.42,6422.0
2023-08-01 12:35:00,152.51,152.54,152.42,152.44,2740.0,152.51,152.54,152.42,152.44,2740.0
2023-08-01 12:40:00,152.32,152.54,152.29,152.52,2386.0,152.32,152.54,152.29,152.52,2386.0
2023-08-01 12:45:00,152.44,152.55,152.35,152.44,1650.0,152.44,152.55,152.35,152.44,1650.0
2023-08-01 12:50:00,152.44,152.55,152.28,152.49,4597.0,152.44,152.55,152.28,152.49,4597.0
2023-08-01 12:55:00,152.45,152.56,152.42,152.47,15839.0,152.45,152.56,152.42,152.47,15839.0
2023-08-01 13:00:00,152.5,152.64,152.41,152.42,4353.0,152.5,152.64,152.41,152.42,4353.0
2023-08-01 13:05:00,152.45,152.63,152.41,152.63,5562.0,152.45,152.63,152.41,152.63,5562.0
2023-08-01 13:10:00,152.6,152.6,152.43,152.53,4443.0,152.6,152.6,152.43,152.53,4443.0
2023-08-01 13:15:00,152.53,152.56,152.44,152.47,1393.0,152.53,152.56,152.44,152.47,1393.0
2023-08-01 13:20:00,152.5,152.65,152.49,152.55,4278.0,152.5,152.65,152.49,152.55,4278.0
2023-08-01 13:25:00,152.55,152.57,152.46,152.47,3062.0,152.55,152.57,152.46,152.47,3062.0
2023-08-01 13:30:00,152.44,152.54,152.38,152.52,3320.0,152.44,152.54,152.38,152.52,3320.0
2023-08-01 13:35:00,152.46,152.56,152.4,152.46,1700.0,152.46,152.56,152.4,152.46,1700.0
2023-08-01 13:40:00,152.41,152.56,152.41,152.45,2335.0,152.41,152.56,152.41,152.45,2335.0
2023-08-01 13:45:00,152.4,152.52,152.39,152.49,2248.0,152.4,152.52,152.39,152.49,2248.0
2023-08-01 13:50:00,152.44,152.52,152.38,152.39,5928.0,152.44,152.52,152.38,152.39,5928.0
2023-08-01 13:55:00,152.42,152.47,152.38,152.43,1297.0,152.42,152.47,152.38,152.43,1297.0
2023-08-01 14:00:00,152.47,152.65,152.4,152.57,3377.0,152.47,152.65,152.4,152.57,3377.0
2023-08-01 14:05:00,152.63,152.66,152.42,152.5,8437.0,152.63,152.66,152.42,152.5,8437.0
2023-08-01 14:10:00,152.42,152.52,152.4,152.48,2806.0,152.42,152.52,152.4,152.48,2806.0
2023-08-01 14:15:00,152.44,152.52,152.42,152.47,4932.0,152.44,152.52,152.42,152.47,4932.0
2023-08-01 14:20:00,152.5,152.55,152.3,152.31,4473.0,152.5,152.55,152.3,152.31,4473.0
2023-08-01 14:25:00,152.3,152.34,152.15,152.21,9077.0,152.3,152.34,152.15,152.21,9077.0
2023-08-01 14:30:00,152.23,152.29,152.09,152.16,7469.0,152.23,152.29,152.09,152.16,7469.0
2023-08-01 14:35:00,152.2,152.3,152.11,152.22,7559.0,152.2,152.3,152.11,152.22,7559.0
2023-08-01 14:40:00,152.24,152.24,152.13,152.15,5075.0,152.24,152.24,152.13,152.15,5075.0
2023-08-01 14:45:00,152.15,152.42,152.15,152.41,3923.0,152.15,152.42,152.15,152.41,3923.0
2023-08-01 14:50:00,152.43,152.55,152.35,152.44,10611.0,152.43,152.55,152.35,152.44,10611.0
2023-08-01 14:55:00,152.49,152.52,152.36,152.45,5665.0,152.49,152.52,152.36,152.45,5665.0
2023-08-01 15:00:00,152.46,152.51,152.43,152.48,3800.0,152.46,152.51,152.43,152.48,3800.0
2023-08-01 15:05:00,152.47,152.56,152.39,152.39,7525.0,152.47,152.56,152.39,152.39,7525.0
2023-08-01 15:10:00,152.39,152.46,152.35,152.35,5095.0,152.39,152.46,152.35,152.35,5095.0
2023-08-01 15:15:00,152.38,152.6,152.34,152.6,6561.0,152.38,152.6,152.34,152.6,6561.0
2023-08-01 15:20:00,152.61,152.76,152.6,152.68,10735.0,152.61,152.76,152.6,152.68,10735.0
2023-08-01 15:25:00,152.72,152.81,152.67,152.8,8369.0,152.72,152.81,152.67,152.8,8369.0
2023-08-01 15:30:00,152.84,152.92,152.72,152.91,12333.0,152.84,152.92,152.72,152.91,12333.0
2023-08-01 15:35:00,152.86,152.96,152.66,152.69,22108.0,152.86,152.96,152.66,152.69,22108.0
2023-08-01 15:40:00,152.73,152.73,152.59,152.62,11766.0,152.73,152.73,152.59,152.62,11766.0
2023-08-01 15:45:00,152.61,152.75,152.58,152.7,16484.0,152.61,152.75,152.58,152.7,16484.0
2023-08-01 15:50:00,152.74,153.28,152.74,153.26,45982.0,152.74,153.28,152.74,153.26,45982.0
2023-08-01 15:55:00,153.21,153.27,153.03,153.19,64282.0,153.21,153.27,153.03,153.19,64282.0
2023-08-02 09:30:00,149.0,149.17,148.04,148.54,81659.0,149.0,149.17,148.04,148.54,81659.0
2023-08-02 09:35:00,148.6,149.41,148.01,149.41,30497.0,148.6,149.41,148.01,149.41,30497.0
2023-08-02 09:40:00,149.35,149.59,148.89,149.34,55849.0,149.35,149.59,148.89,149.34,55849.0
2023-08-02 09:45:00,149.18,149.76,149.07,149.65,26623.0,149.18,149.76,149.07,149.65,26623.0
2023-08-02 09:50:00,149.6,149.77,149.3,149.5,28601.0,149.6,149.77,149.3,149.5,28601.0
2023-08-02 09:55:00,149.25,149.72,149.01,149.62,10451.0,149.25,149.72,149.01,149.62,10451.0
2023-08-02 10:00:00,149.64,149.71,149.0,149.12,11139.0,149.64,149.71,149.0,149.12,11139.0
2023-08-02 10:05:00,149.11,149.34,148.44,148.47,18643.0,149.11,149.34,148.44,148.47,18643.0
2023-08-02 10:10:00,148.43,148.5,147.48,147.53,44300.0,148.43,148.5,147.48,147.53,44300.0
2023-08-02 10:15:00,147.5,147.54,147.07,147.37,21891.0,147.5,147.54,147.07,147.37,21891.0
2023-08-02 10:20:00,147.5,147.62,147.18,147.18,17632.0,147.5,147.62,147.18,147.18,17632.0
2023-08-02 10:25:00,147.18,147.59,147.11,147.49,16276.0,147.18,147.59,147.11,147.49,16276.0
2023-08-02 10:30:00,147.5,148.06,147.49,147.86,16383.0,147.5,148.06,147.49,147.86,16383.0
2023-08-02 10:35:00,147.67,147.8,147.25,147.25,22628.0,147.67,147.8,147.25,147.25,22628.0
2023-08-02 10:40:00,147.24,147.25,146.41,146.55,28023.0,147.24,147.25,146.41,146.55,28023.0
2023-08-02 10:45:00,146.59,146.71,145.7,145.71,24814.0,146.59,146.71,145.7,145.71,24814.0
2023-08-02 10:50:00,145.86,146.25,145.81,146.01,12678.0,145.86,146.25,145.81,146.01,12678.0
2023-08-02 10:55:00,146.09,146.09,145.65,145.78,10662.0,146.09,146.09,145.65,145.78,10662.0
2023-08-02 11:00:00,145.78,145.92,145.59,145.81,14789.0,145.78,145.92,145.59,145.81,14789.0
2023-08-02 11:05:00,145.72,146.3,145.69,146.03,12678.0,145.72,146.3,145.69,146.03,12678.0
2023-08-02 11:10:00,146.08,146.23,146.05,146.23,10246.0,146.08,146.23,146.05,146.23,10246.0
2023-08-02 11:15:00,146.2,146.2,145.83,146.05,7186.0,146.2,146.2,145.83,146.05,7186.0
2023-08-02 11:20:00,146.09,146.33,146.06,146.08,12780.0,146.09,146.33,146.06,146.08,12780.0
2023-08-02 11:25:00,146.08,146.32,145.9,146.32,10267.0,146.08,146.32,145.9,146.32,10267.0
2023-08-02 11:30:00,146.3,146.3,145.97,146.1,11195.0,146.3,146.3,145.97,146.1,11195.0
2023-08-02 11:35:00,146.05,146.39,145.99,146.35,7683.0,146.05,146.39,145.99,146.35,7683.0
2023-08-02 11:40:00,146.3,146.39,146.13,146.24,5891.0,146.3,146.39,146.13,146.24,5891.0
2023-08-02 11:45:00,146.4,146.51,146.05,146.11,8324.0,146.4,146.51,146.05,146.11,8324.0
2023-08-02 11:50:00,146.17,146.23,145.8,145.91,10544.0,146.17,146.23,145.8,145.91,10544.0
2023-08-02 11:55:00,145.85,146.1,145.81,145.92,11903.0,145.85,146.1,145.81,145.92,11903.0
2023-08-02 12:00:00,145.91,146.07,145.71,145.91,11575.0,145.91,146.07,145.71,145.91,11575.0
2023-08-02 12:05:00,145.86,145.91,145.65,145.72,7238.0,145.86,145.91,145.65,145.72,7238.0
2023-08-02 12:10:00,145.67,145.77,145.52,145.66,12415.0,145.67,145.77,145.52,145.66,12415.0
2023-08-02 12:15:00,145.65,146.04,145.62,146.04,19128.0,145.65,146.04,145.62,146.04,19128.0
2023-08-02 12:20:00,146.1,146.21,145.91,146.21,4961.0,146.1,146.21,145.91,146.21,4961.0
2023-08-02 12:25:00,146.04,146.38,146.04,146.37,7487.0,146.04,146.38,146.04,146.37,7487.0
2023-08-02 12:30:00,146.45,146.56,146.2,146.39,10619.0,146.45,146.56,146.2,146.39,10619.0
2023-08-02 12:35:00,146.42,146.8,146.42,146.46,10122.0,146.42,146.8,146.42,146.46,10122.0
2023-08-02 12:40:00,146.52,146.64,146.31,146.49,5552.0,146.52,146.64,146.31,146.49,5552.0
2023-08-02 12:45:00,146.44,146.94,146.44,146.9,14050.0,146.44,146.94,146.44,146.9,14050.0
2023-08-02 12:50:00,146.9,147.16,146.9,147.13,8430.0,146.9,147.16,146.9,147.13,8430.0
2023-08-02 12:55:00,147.12,147.13,146.87,146.9,7674.0,147.12,147.13,146.87,146.9,7674.0
2023-08-02 13:00:00,146.93,147.31,146.87,147.13,5632.0,146.93,147.31,146.87,147.13,5632.0
2023-08-02 13:05:00,147.13,147.21,146.97,147.13,13691.0,147.13,147.21,146.97,147.13,13691.0
2023-08-02 13:10:00,147.13,147.26,147.09,147.12,4182.0,147.13,147.26,147.09,147.12,4182.0
2023-08-02 13:15:00,147.02,147.19,146.95,147.15,5068.0,147.02,147.19,146.95,147.15,5068.0
2023-08-02 13:20:00,147.21,147.24,146.97,147.07,3449.0,147.21,147.24,146.97,147.07,3449.0
2023-08-02 13:25:00,147.03,147.09,146.94,147.03,6158.0,147.03,147.09,146.94,147.03,6158.0
2023-08-02 13:30:00,147.1,147.21,146.9,147.21,8120.0,147.1,147.21,146.9,147.21,8120.0
2023-08-02 13:35:00,147.15,147.25,147.12,147.19,2939.0,147.15,147.25,147.12,147.19,2939.0
2023-08-02 13:40:00,147.24,147.27,146.94,146.94,7125.0,147.24,147.27,146.94,146.94,7125.0
2023-08-02 13:45:00,146.85,146.98,146.83,146.9,4139.0,146.85,146.98,146.83,146.9,4139.0
2023-08-02 13:50:00,146.86,146.86,146.72,146.72,5339.0,146.86,146.86,146.72,146.72,5339.0
2023-08-02 13:55:00,146.72,146.74,146.64,146.72,4902.0,146.72,146.74,146.64,146.72,4902.0
2023-08-02 14:00:00,146.69,146.9,146.69,146.89,2490.0,146.69,146.9,146.69,146.89,2490.0
2023-08-02 14:05:00,146.96,147.01,146.88,146.99,3185.0,146.96,147.01,146.88,146.99,3185.0
2023-08-02 14:10:00,146.94,146.94,146.8,146.92,1928.0,146.94,146.94,146.8,146.92,1928.0
2023-08-02 14:15:00,146.92,147.22,146.91,147.22,3225.0,146.92,147.22,146.91,147.22,3225.0
2023-08-02 14:20:00,147.16,147.16,146.84,146.94,9101.0,147.16,147.16,146.84,146.94,9101.0
2023-08-02 14:25:00,146.99,147.13,146.97,147.08,3163.0,146.99,147.13,146.97,147.08,3163.0
2023-08-02 14:30:00,147.15,147.15,146.94,147.15,3986.0,147.15,147.15,146.94,147.15,3986.0
2023-08-02 14:35:00,147.1,147.11,146.88,146.97,4678.0,147.1,147.11,146.88,146.97,4678.0
2023-08-02 14:40:00,146.97,147.05,146.94,146.95,3348.0,146.97,147.05,146.94,146.95,3348.0
2023-08-02 14:45:00,147.02,147.12,146.95,147.03,3744.0,147.02,147.12,146.95,147.03,3744.0
2023-08-02 14:50:00,147.07,147.07,146.95,146.98,1540.0,147.07,147.07,146.95,146.98,1540.0
2023-08-02 14:55:00,146.98,147.13,146.98,147.13,4704.0,146.98,147.13,146.98,147.13,4704.0
2023-08-02 15:00:00,147.13,147.23,147.12,147.21,4603.0,147.13,147.23,147.12,147.21,4603.0
2023-08-02 15:05:00,147.22,147.22,146.71,146.74,7462.0,147.22,147.22,146.71,146.74,7462.0
2023-08-02 15:10:00,146.74,146.76,146.62,146.71,4802.0,146.74,146.76,146.62,146.71,4802.0
2023-08-02 15:15:00,146.73,146.79,146.59,146.75,4701.0,146.73,146.79,146.59,146.75,4701.0
2023-08-02 15:20:00,146.72,146.76,146.56,146.64,4268.0,146.72,146.76,146.56,146.64,4268.0
2023-08-02 15:25:00,146.58,146.61,146.46,146.48,8858.0,146.58,146.61,146.46,146.48,8858.0
2023-08-02 15:30:00,146.54,146.65,146.38,146.57,19876.0,146.54,146.65,146.38,146.57,19876.0
2023-08-02 15:35:00,146.45,146.75,146.4,146.65,6463.0,146.45,146.75,146.4,146.65,6463.0
2023-08-02 15:40:00,146.64,146.84,146.52,146.83,17120.0,146.64,146.84,146.52,146.83,17120.0
2023-08-02 15:45:00,146.82,147.08,146.72,147.03,13026.0,146.82,147.08,146.72,147.03,13026.0
2023-08-02 15:50:00,146.97,146.99,146.64,146.73,37749.0,146.97,146.99,146.64,146.73,37749.0
2023-08-02 15:55:00,146.71,146.99,146.59,146.68,76776.0,146.71,146.99,146.59,146.68,76776.0
2023-08-03 09:30:00,150.1,150.73,149.5,149.86,73167.0,150.1,150.73,149.5,149.86,73167.0
2023-08-03 09:35:00,149.85,150.51,149.54,150.39,25337.0,149.85,150.51,149.54,150.39,25337.0
2023-08-03 09:40:00,150.32,150.91,150.0,150.09,19737.0,150.32,150.91,150.0,150.09,19737.0
2023-08-03 09:45:00,150.08,150.43,149.77,150.18,25561.0,150.08,150.43,149.77,150.18,25561.0
2023-08-03 09:50:00,150.24,150.56,149.81,149.87,8760.0,150.24,150.56,149.81,149.87,8760.0
2023-08-03 09:55:00,149.97,150.39,149.85,149.97,21044.0,149.97,150.39,149.85,149.97,21044.0
2023-08-03 10:00:00,150.06,150.19,149.65,149.65,6890.0,150.06,150.19,149.65,149.65,6890.0
2023-08-03 10:05:00,149.52,150.0,149.42,149.66,7874.0,149.52,150.0,149.42,149.66,7874.0
2023-08-03 10:10:00,149.89,150.29,149.75,150.11,7976.0,149.89,150.29,149.75,150.11,7976.0
2023-08-03 10:15:00,150.08,150.22,149.5,149.7,10632.0,150.08,150.22,149.5,149.7,10632.0
2023-08-03 10:20:00,149.75,149.79,149.53,149.54,5243.0,149.75,149.79,149.53,149.54,5243.0
2023-08-03 10:25:00,149.53,149.56,149.25,149.26,20796.0,149.53,149.56,149.25,149.26,20796.0
2023-08-03 10:30:00,149.25,149.68,149.03,149.39,19794.0,149.25,149.68,149.03,149.39,19794.0
2023-08-03 10:35:00,149.3,149.71,149.29,149.61,7398.0,149.3,149.71,149.29,149.61,7398.0
2023-08-03 10:40:00,149.58,150.0,149.57,150.0,2872.0,149.58,150.0,149.57,150.0,2872.0
2023-08-03 10:45:00,150.0,150.38,149.82,150.37,9922.0,150.0,150.38,149.82,150.37,9922.0
2023-08-03 10:50:00,150.3,150.3,150.11,150.22,3434.0,150.3,150.3,150.11,150.22,3434.0
2023-08-03 10:55:00,150.39,151.01,150.36,151.0,17329.0,150.39,151.01,150.36,151.0,17329.0
2023-08-03 11:00:00,150.99,151.55,150.97,151.33,16903.0,150.99,151.55,150.97,151.33,16903.0
2023-08-03 11:05:00,151.11,151.2,150.89,151.13,5351.0,151.11,151.2,150.89,151.13,5351.0
2023-08-03 11:10:00,151.09,151.1,150.64,150.91,10447.0,151.09,151.1,150.64,150.91,10447.0
2023-08-03 11:15:00,150.91,150.95,150.6,150.82,13197.0,150.91,150.95,150.6,150.82,13197.0
2023-08-03 11:20:00,150.83,150.83,150.51,150.62,6883.0,150.83,150.83,150.51,150.62,6883.0
2023-08-03 11:25:00,150.51,150.62,150.2,150.43,20469.0,150.51,150.62,150.2,150.43,20469.0
2023-08-03 11:30:00,150.38,150.43,150.04,150.12,8802.0,150.38,150.43,150.04,150.12,8802.0
2023-08-03 11:35:00,150.13,150.34,150.12,150.22,16291.0,150.13,150.34,150.12,150.22,16291.0
2023-08-03 11:40:00,150.22,150.49,150.2,150.46,9111.0,150.22,150.49,150.2,150.46,9111.0
2023-08-03 11:45:00,150.42,150.47,150.24,150.3,14608.0,150.42,150.47,150.24,150.3,14608.0
2023-08-03 11:50:00,150.26,150.49,150.13,150.15,9166.0,150.26,150.49,150.13,150.15,9166.0
2023-08-03 11:55:00,150.16,150.22,149.91,150.04,8915.0,150.16,150.22,149.91,150.04,8915.0
2023-08-03 12:00:00,150.01,150.22,149.91,150.22,3710.0,150.01,150.22,149.91,150.22,3710.0
2023-08-03 12:05:00,150.22,150.23,149.97,149.99,2697.0,150.22,150.23,149.97,149.99,2697.0
2023-08-03 12:10:00,150.0,150.24,149.99,150.03,5919.0,150.0,150.24,149.99,150.03,5919.0
2023-08-03 12:15:00,150.1,150.1,149.83,149.83,4407.0,150.1,150.1,149.83,149.83,4407.0
2023-08-03 12:20:00,149.91,150.29,149.86,150.13,7973.0,149.91,150.29,149.86,150.13,7973.0
2023-08-03 12:25:00,150.14,150.29,150.08,150.18,5808.0,150.14,150.29,150.08,150.18,5808.0
2023-08-03 12:30:00,150.15,150.27,150.11,150.17,3067.0,150.15,150.27,150.11,150.17,3067.0
2023-08-03 12:35:00,150.22,150.38,150.22,150.32,3240.0,150.22,150.38,150.22,150.32,3240.0
2023-08-03 12:40:00,150.34,150.43,150.24,150.4,2812.0,150.34,150.43,150.24,150.4,2812.0
2023-08-03 12:45:00,150.44,150.88,150.44,150.88,2857.0,150.44,150.88,150.44,150.88,2857.0
2023-08-03 12:50:00,150.9,151.09,150.87,151.06,6877.0,150.9,151.09,150.87,151.06,6877.0
2023-08-03 12:55:00,151.09,151.09,150.75,150.91,12282.0,151.09,151.09,150.75,150.91,12282.0
2023-08-03 13:00:00,150.99,151.11,150.77,150.87,7226.0,150.99,151.11,150.77,150.87,7226.0
2023-08-03 13:05:00,150.91,150.91,150.54,150.73,4035.0,150.91,150.91,150.54,150.73,4035.0
2023-08-03 13:10:00,150.56,150.56,150.28,150.38,1287.0,150.56,150.56,150.28,150.38,1287.0
2023-08-03 13:15:00,150.28,150.5,150.28,150.48,1806.0,150.28,150.5,150.28,150.48,1806.0
2023-08-03 13:20:00,150.52,150.58,150.45,150.47,1525.0,150.52,150.58,150.45,150.47,1525.0
2023-08-03 13:25:00,150.47,150.55,150.33,150.42,6352.0,150.47,150.55,150.33,150.42,6352.0
2023-08-03 13:30:00,150.45,150.45,150.12,150.14,7934.0,150.45,150.45,150.12,150.14,7934.0
2023-08-03 13:35:00,150.19,150.36,150.07,150.36,7339.0,150.19,150.36,150.07,150.36,7339.0
2023-08-03 13:40:00,150.27,150.32,150.12,150.14,1944.0,150.27,150.32,150.12,150.14,1944.0
2023-08-03 13:45:00,150.15,150.28,150.03,150.13,4767.0,150.15,150.28,150.03,150.13,4767.0
2023-08-03 13:50:00,150.18,150.24,150.18,150.23,714.0,150.18,150.24,150.18,150.23,714.0
2023-08-03 13:55:00,150.18,150.18,149.95,149.97,5700.0,150.18,150.18,149.95,149.97,5700.0
2023-08-03 14:00:00,150.01,150.12,149.89,150.06,3498.0,150.01,150.12,149.89,150.06,3498.0
2023-08-03 14:05:00,150.0,150.01,149.83,149.87,3589.0,150.0,150.01,149.83,149.87,3589.0
2023-08-03 14:10:00,149.74,149.92,149.74,149.89,1122.0,149.74,149.92,149.74,149.89,1122.0
2023-08-03 14:15:00,149.8,150.02,149.8,149.98,5248.0,149.8,150.02,149.8,149.98,5248.0
2023-08-03 14:20:00,149.9,150.04,149.9,149.97,6280.0,149.9,150.04,149.9,149.97,6280.0
2023-08-03 14:25:00,149.97,150.02,149.94,149.96,3005.0,149.97,150.02,149.94,149.96,3005.0
2023-08-03 14:30:00,149.93,150.14,149.92,150.02,3820.0,149.93,150.14,149.92,150.02,3820.0
2023-08-03 14:35:00,150.02,150.02,149.65,149.87,4880.0,150.02,150.02,149.65,149.87,4880.0
2023-08-03 14:40:00,149.91,149.98,149.74,149.91,4000.0,149.91,149.98,149.74,149.91,4000.0
2023-08-03 14:45:00,149.87,150.03,149.84,149.84,3895.0,149.87,150.03,149.84,149.84,3895.0
2023-08-03 14:50:00,149.81,150.13,149.81,150.13,2725.0,149.81,150.13,149.81,150.13,2725.0
2023-08-03 14:55:00,150.2,150.21,149.92,149.92,7943.0,150.2,150.21,149.92,149.92,7943.0
2023-08-03 15:00:00,149.97,150.0,149.85,149.93,921.0,149.97,150.0,149.85,149.93,921.0
2023-08-03 15:05:00,149.93,150.0,149.71,149.85,2960.0,149.93,150.0,149.71,149.85,2960.0
2023-08-03 15:10:00,149.92,149.93,149.5,149.67,7607.0,149.92,149.93,149.5,149.67,7607.0
2023-08-03 15:15:00,149.72,149.83,149.7,149.75,3788.0,149.72,149.83,149.7,149.75,3788.0
2023-08-03 15:20:00,149.83,149.99,149.77,149.99,3365.0,149.83,149.99,149.77,149.99,3365.0
2023-08-03 15:25:00,149.94,150.01,149.87,149.94,6720.0,149.94,150.01,149.87,149.94,6720.0
2023-08-03 15:30:00,149.95,149.95,149.77,149.86,8589.0,149.95,149.95,149.77,149.86,8589.0
2023-08-03 15:35:00,149.89,149.95,149.81,149.91,6964.0,149.89,149.95,149.81,149.91,6964.0
2023-08-03 15:40:00,149.94,150.03,149.9,149.99,7201.0,149.94,150.03,149.9,149.99,7201.0
2023-08-03 15:45:00,149.99,150.04,149.79,149.79,15226.0,149.99,150.04,149.79,149.79,15226.0
2023-08-03 15:50:00,149.8,149.97,149.73,149.94,15394.0,149.8,149.97,149.73,149.94,15394.0
2023-08-03 15:55:00,149.95,150.1,149.85,149.94,65099.0,149.95,150.1,149.85,149.94,65099.0
2023-08-04 09:30:00,149.83,150.87,149.83,150.18,31162.0,149.83,150.87,149.83,150.18,31162.0
2023-08-04 09:35:00,150.4,150.6,150.12,150.39,13315.0,150.4,150.6,150.12,150.39,13315.0
2023-08-04 09:40:00,150.38,151.04,150.38,150.59,16617.0,150.38,151.04,150.38,150.59,16617.0
2023-08-04 09:45:00,150.5,150.91,150.45,150.63,7037.0,150.5,150.91,150.45,150.63,7037.0
2023-08-04 09:50:00,150.75,150.76,150.09,150.09,3703.0,150.75,150.76,150.09,150.09,3703.0
2023-08-04 09:55:00,150.03,150.1,148.89,148.89,10104.0,150.03,150.1,148.89,148.89,10104.0
2023-08-04 10:00:00,148.78,149.25,148.75,148.91,9700.0,148.78,149.25,148.75,148.91,9700.0
2023-08-04 10:05:00,148.87,148.98,148.17,148.42,10475.0,148.87,148.98,148.17,148.42,10475.0
2023-08-04 10:10:00,148.57,149.07,148.57,148.74,4064.0,148.57,149.07,148.57,148.74,4064.0
2023-08-04 10:15:00,148.79,148.91,148.49,148.82,4796.0,148.79,148.91,148.49,148.82,4796.0
2023-08-04 10:20:00,148.97,149.05,148.62,149.05,11801.0,148.97,149.05,148.62,149.05,11801.0
2023-08-04 10:25:00,149.12,149.12,148.42,148.78,8791.0,149.12,149.12,148.42,148.78,8791.0
2023-08-04 10:30:00,148.84,149.62,148.78,149.58,6040.0,148.84,149.62,148.78,149.58,6040.0
2023-08-04 10:35:00,149.43,149.49,149.32,149.36,1500.0,149.43,149.49,149.32,149.36,1500.0
2023-08-04 10:40:00,149.24,149.58,149.24,149.49,3131.0,149.24,149.58,149.24,149.49,3131.0
2023-08-04 10:45:00,149.66,149.72,149.24,149.45,5265.0,149.66,149.72,149.24,149.45,5265.0
2023-08-04 10:50:00,149.42,149.58,149.4,149.5,3775.0,149.42,149.58,149.4,149.5,3775.0
2023-08-04 10:55:00,149.48,149.48,149.26,149.27,1713.0,149.48,149.48,149.26,149.27,1713.0
2023-08-04 11:00:00,149.33,149.33,149.13,149.14,3450.0,149.33,149.33,149.13,149.14,3450.0
2023-08-04 11:05:00,149.05,149.51,149.04,149.42,5020.0,149.05,149.51,149.04,149.42,5020.0
2023-08-04 11:10:00,149.42,149.42,149.2,149.31,2309.0,149.42,149.42,149.2,149.31,2309.0
2023-08-04 11:15:00,149.33,149.4,148.96,149.21,5921.0,149.33,149.4,148.96,149.21,5921.0
2023-08-04 11:20:00,149.28,149.45,149.19,149.44,10634.0,149.28,149.45,149.19,149.44,10634.0
2023-08-04 11:25:00,149.45,149.83,149.45,149.75,5259.0,149.45,149.83,149.45,149.75,5259.0
2023-08-04 11:30:00,149.8,149.89,149.32,149.4,3939.0,149.8,149.89,149.32,149.4,3939.0
2023-08-04 11:35:00,149.4,149.55,149.27,149.52,3476.0,149.4,149.55,149.27,149.52,3476.0
2023-08-04 11:40:00,149.49,150.06,149.49,150.06,3107.0,149.49,150.06,149.49,150.06,3107.0
2023-08-04 11:45:00,150.12,150.2,149.98,150.1,3053.0,150.12,150.2,149.98,150.1,3053.0
2023-08-04 11:50:00,150.1,150.1,149.82,150.0,2524.0,150.1,150.1,149.82,150.0,2524.0
2023-08-04 11:55:00,150.0,150.08,149.84,150.03,4731.0,150.0,150.08,149.84,150.03,4731.0
2023-08-04 12:00:00,150.0,150.0,149.82,149.88,2502.0,150.0,150.0,149.82,149.88,2502.0
2023-08-04 12:05:00,149.99,149.99,149.38,149.54,5535.0,149.99,149.99,149.38,149.54,5535.0
2023-08-04 12:10:00,149.47,149.74,149.35,149.74,4346.0,149.47,149.74,149.35,149.74,4346.0
2023-08-04 12:15:00,149.77,149.87,149.71,149.78,2069.0,149.77,149.87,149.71,149.78,2069.0
2023-08-04 12:20:00,149.8,149.87,149.72,149.87,947.0,149.8,149.87,149.72,149.87,947.0
2023-08-04 12:25:00,149.87,149.95,149.87,149.88,2740.0,149.87,149.95,149.87,149.88,2740.0
2023-08-04 12:30:00,149.93,149.98,149.81,149.87,3400.0,149.93,149.98,149.81,149.87,3400.0
2023-08-04 12:35:00,149.82,149.93,149.82,149.9,2073.0,149.82,149.93,149.82,149.9,2073.0
2023-08-04 12:40:00,149.91,150.18,149.91,150.16,17173.0,149.91,150.18,149.91,150.16,17173.0
2023-08-04 12:45:00,150.19,150.19,149.96,149.97,6468.0,150.19,150.19,149.96,149.97,6468.0
2023-08-04 12:50:00,149.94,150.12,149.94,150.12,4500.0,149.94,150.12,149.94,150.12,4500.0
2023-08-04 12:55:00,150.11,150.17,150.03,150.05,5444.0,150.11,150.17,150.03,150.05,5444.0
2023-08-04 13:00:00,150.08,150.12,149.88,149.9,7554.0,150.08,150.12,149.88,149.9,7554.0
2023-08-04 13:05:00,149.88,149.95,149.82,149.92,3922.0,149.88,149.95,149.82,149.92,3922.0
2023-08-04 13:10:00,149.92,149.95,149.78,149.91,4737.0,149.92,149.95,149.78,149.91,4737.0
2023-08-04 13:15:00,149.92,150.08,149.91,150.01,4544.0,149.92,150.08,149.91,150.01,4544.0
2023-08-04 13:20:00,150.02,150.19,149.98,150.11,3949.0,150.02,150.19,149.98,150.11,3949.0
2023-08-04 13:25:00,150.1,150.28,149.83,150.28,22543.0,150.1,150.28,149.83,150.28,22543.0
2023-08-04 13:30:00,150.24,150.32,150.13,150.29,30822.0,150.24,150.32,150.13,150.29,30822.0
2023-08-04 13:35:00,150.33,150.36,150.24,150.3,3387.0,150.33,150.36,150.24,150.3,3387.0
2023-08-04 13:40:00,150.29,150.29,150.15,150.22,3883.0,150.29,150.29,150.15,150.22,3883.0
2023-08-04 13:45:00,150.19,150.22,149.98,149.99,2104.0,150.19,150.22,149.98,149.99,2104.0
2023-08-04 13:50:00,149.97,150.12,149.88,149.88,3592.0,149.97,150.12,149.88,149.88,3592.0
2023-08-04 13:55:00,149.81,149.81,149.5,149.5,8660.0,149.81,149.81,149.5,149.5,8660.0
2023-08-04 14:00:00,149.47,149.48,149.16,149.16,8059.0,149.47,149.48,149.16,149.16,8059.0
2023-08-04 14:05:00,149.23,149.39,149.11,149.27,5283.0,149.23,149.39,149.11,149.27,5283.0
2023-08-04 14:10:00,149.1,149.26,149.02,149.19,2141.0,149.1,149.26,149.02,149.19,2141.0
2023-08-04 14:15:00,149.07,149.08,148.76,148.91,3981.0,149.07,149.08,148.76,148.91,3981.0
2023-08-04 14:20:00,148.84,148.96,148.64,148.69,7462.0,148.84,148.96,148.64,148.69,7462.0
2023-08-04 14:25:00,148.64,148.64,148.5,148.5,2147.0,148.64,148.64,148.5,148.5,2147.0
2023-08-04 14:30:00,148.49,148.66,148.49,148.59,4616.0,148.49,148.66,148.49,148.59,4616.0
2023-08-04 14:35:00,148.57,148.62,148.22,148.28,11232.0,148.57,148.62,148.22,148.28,11232.0
2023-08-04 14:40:00,148.31,148.45,148.29,148.44,5337.0,148.31,148.45,148.29,148.44,5337.0
2023-08-04 14:45:00,148.36,148.44,148.15,148.27,18379.0,148.36,148.44,148.15,148.27,18379.0
2023-08-04 14:50:00,148.3,148.5,148.1,148.1,5850.0,148.3,148.5,148.1,148.1,5850.0
2023-08-04 14:55:00,148.11,148.24,148.0,148.16,19621.0,148.11,148.24,148.0,148.16,19621.0
2023-08-04 15:00:00,148.19,148.48,148.19,148.36,7955.0,148.19,148.48,148.19,148.36,7955.0
2023-08-04 15:05:00,148.34,148.44,148.05,148.05,10154.0,148.34,148.44,148.05,148.05,10154.0
2023-08-04 15:10:00,148.17,148.41,148.17,148.24,5689.0,148.17,148.41,148.17,148.24,5689.0
2023-08-04 15:15:00,148.29,148.38,148.08,148.15,11364.0,148.29,148.38,148.08,148.15,11364.0
2023-08-04 15:20:00,148.09,148.21,148.0,148.02,8831.0,148.09,148.21,148.0,148.02,8831.0
2023-08-04 15:25:00,148.04,148.17,148.0,148.17,10022.0,148.04,148.17,148.0,148.17,10022.0
2023-08-04 15:30:00,148.18,148.26,148.16,148.21,4429.0,148.18,148.26,148.16,148.21,4429.0
2023-08-04 15:35:00,148.24,148.26,147.99,148.05,7804.0,148.24,148.26,147.99,148.05,7804.0
2023-08-04 15:40:00,148.05,148.14,147.97,148.0,11929.0,148.05,148.14,147.97,148.0,11929.0
2023-08-04 15:45:00,148.1,148.22,148.03,148.13,11462.0,148.1,148.22,148.03,148.13,11462.0
2023-08-04 15:50:00,148.2,148.28,148.06,148.06,17277.0,148.2,148.28,148.06,148.06,17277.0
2023-08-04 15:55:00,148.08,148.27,148.07,148.27,48726.0,148.08,148.27,148.07,148.27,48726.0
2023-08-07 09:30:00,148.61,149.03,146.04,146.11,76884.0,148.61,149.03,146.04,146.11,76884.0
2023-08-07 09:35:00,146.31,147.42,146.14,146.72,22992.0,146.31,147.42,146.14,146.72,22992.0
2023-08-07 09:40:00,147.02,147.07,145.7,145.81,22640.0,147.02,147.07,145.7,145.81,22640.0
2023-08-07 09:45:00,145.89,146.01,145.13,145.23,27248.0,145.89,146.01,145.13,145.23,27248.0
2023-08-07 09:50:00,145.23,145.75,145.15,145.5,17590.0,145.23,145.75,145.15,145.5,17590.0
2023-08-07 09:55:00,145.43,145.51,144.31,144.44,76292.0,145.43,145.51,144.31,144.44,76292.0
2023-08-07 10:00:00,144.41,145.0,144.4,144.6,14490.0,144.41,145.0,144.4,144.6,14490.0
2023-08-07 10:05:00,144.64,145.66,144.64,145.51,9858.0,144.64,145.66,144.64,145.51,9858.0
2023-08-07 10:10:00,145.58,145.8,145.4,145.66,4014.0,145.58,145.8,145.4,145.66,4014.0
2023-08-07 10:15:00,145.7,145.97,145.44,145.81,24660.0,145.7,145.97,145.44,145.81,24660.0
2023-08-07 10:20:00,145.8,145.8,145.3,145.56,6388.0,145.8,145.8,145.3,145.56,6388.0
2023-08-07 10:25:00,145.6,146.1,145.6,146.09,6983.0,145.6,146.1,145.6,146.09,6983.0
2023-08-07 10:30:00,146.1,146.1,145.49,145.56,6236.0,146.1,146.1,145.49,145.56,6236.0
2023-08-07 10:35:00,145.73,146.45,145.66,146.45,21813.0,145.73,146.45,145.66,146.45,21813.0
2023-08-07 10:40:00,146.32,146.5,146.05,146.07,8640.0,146.32,146.5,146.05,146.07,8640.0
2023-08-07 10:45:00,146.01,146.5,146.0,146.5,13099.0,146.01,146.5,146.0,146.5,13099.0
2023-08-07 10:50:00,146.55,146.61,146.13,146.29,6401.0,146.55,146.61,146.13,146.29,6401.0
2023-08-07 10:55:00,146.31,146.44,146.15,146.16,22758.0,146.31,146.44,146.15,146.16,22758.0
2023-08-07 11:00:00,146.16,146.17,145.9,146.17,6113.0,146.16,146.17,145.9,146.17,6113.0
2023-08-07 11:05:00,146.1,146.13,145.89,146.05,2300.0,146.1,146.13,145.89,146.05,2300.0
2023-08-07 11:10:00,146.03,146.39,146.03,146.31,7825.0,146.03,146.39,146.03,146.31,7825.0
2023-08-07 11:15:00,146.36,146.36,145.94,146.09,6845.0,146.36,146.36,145.94,146.09,6845.0
2023-08-07 11:20:00,146.19,146.22,145.91,146.04,2536.0,146.19,146.22,145.91,146.04,2536.0
2023-08-07 11:25:00,146.1,146.17,145.9,145.95,7239.0,146.1,146.17,145.9,145.95,7239.0
2023-08-07 11:30:00,146.08,146.08,145.83,145.94,2506.0,146.08,146.08,145.83,145.94,2506.0
2023-08-07 11:35:00,145.98,146.31,145.98,146.22,4182.0,145.98,146.31,145.98,146.22,4182.0
2023-08-07 11:40:00,146.09,146.09,145.92,146.01,700.0,146.09,146.09,145.92,146.01,700.0
2023-08-07 11:45:00,146.03,146.27,146.03,146.21,4867.0,146.03,146.27,146.03,146.21,4867.0
2023-08-07 11:50:00,146.24,146.3,145.94,145.94,4200.0,146.24,146.3,145.94,145.94,4200.0
2023-08-07 11:55:00,146.04,146.25,146.04,146.18,2301.0,146.04,146.25,146.04,146.18,2301.0
2023-08-07 12:00:00,146.19,146.34,146.15,146.17,5803.0,146.19,146.34,146.15,146.17,5803.0
2023-08-07 12:05:00,146.24,146.31,146.04,146.04,2642.0,146.24,146.31,146.04,146.04,2642.0
2023-08-07 12:10:00,146.06,146.2,146.0,146.06,7303.0,146.06,146.2,146.0,146.06,7303.0
2023-08-07 12:15:00,146.08,146.11,145.96,146.0,2622.0,146.08,146.11,145.96,146.0,2622.0
2023-08-07 12:20:00,146.01,146.04,145.43,145.67,21937.0,146.01,146.04,145.43,145.67,21937.0
2023-08-07 12:25:00,145.69,145.78,145.57,145.58,12501.0,145.69,145.78,145.57,145.58,12501.0
2023-08-07 12:30:00,145.65,146.2,145.62,146.2,2300.0,145.65,146.2,145.62,146.2,2300.0
2023-08-07 12:35:00,146.31,146.32,145.92,145.92,2763.0,146.31,146.32,145.92,145.92,2763.0
2023-08-07 12:40:00,145.9,145.98,145.61,145.85,3624.0,145.9,145.98,145.61,145.85,3624.0
2023-08-07 12:45:00,145.78,145.79,145.5,145.64,7273.0,145.78,145.79,145.5,145.64,7273.0
2023-08-07 12:50:00,145.54,145.54,145.37,145.53,6375.0,145.54,145.54,145.37,145.53,6375.0
2023-08-07 12:55:00,145.43,145.43,145.17,145.36,5525.0,145.43,145.43,145.17,145.36,5525.0
2023-08-07 13:00:00,145.43,145.43,145.28,145.41,4129.0,145.43,145.43,145.28,145.41,4129.0
2023-08-07 13:05:00,145.37,145.41,145.1,145.26,2493.0,145.37,145.41,145.1,145.26,2493.0
2023-08-07 13:10:00,145.29,145.3,145.11,145.13,2986.0,145.29,145.3,145.11,145.13,2986.0
2023-08-07 13:15:00,145.08,145.18,144.84,144.98,12677.0,145.08,145.18,144.84,144.98,12677.0
2023-08-07 13:20:00,145.03,145.16,145.01,145.09,5892.0,145.03,145.16,145.01,145.09,5892.0
2023-08-07 13:25:00,145.05,145.09,144.94,145.05,5635.0,145.05,145.09,144.94,145.05,5635.0
2023-08-07 13:30:00,145.05,145.22,144.94,145.19,5961.0,145.05,145.22,144.94,145.19,5961.0
2023-08-07 13:35:00,145.1,145.42,145.1,145.3,19822.0,145.1,145.42,145.1,145.3,19822.0
2023-08-07 13:40:00,145.3,145.4,145.27,145.31,7240.0,145.3,145.4,145.27,145.31,7240.0
2023-08-07 13:45:00,145.3,145.34,145.02,145.16,12768.0,145.3,145.34,145.02,145.16,12768.0
2023-08-07 13:50:00,145.16,145.32,145.08,145.31,3788.0,145.16,145.32,145.08,145.31,3788.0
2023-08-07 13:55:00,145.25,145.5,145.25,145.5,1742.0,145.25,145.5,145.25,145.5,1742.0
2023-08-07 14:00:00,145.54,145.69,145.52,145.52,3735.0,145.54,145.69,145.52,145.52,3735.0
2023-08-07 14:05:00,145.5,145.55,145.4,145.53,7631.0,145.5,145.55,145.4,145.53,7631.0
2023-08-07 14:10:00,145.5,145.51,145.34,145.51,6350.0,145.5,145.51,145.34,145.51,6350.0
2023-08-07 14:15:00,145.52,145.54,145.35,145.43,3745.0,145.52,145.54,145.35,145.43,3745.0
2023-08-07 14:20:00,145.56,145.69,145.55,145.69,2383.0,145.56,145.69,145.55,145.69,2383.0
2023-08-07 14:25:00,145.68,145.68,145.44,145.6,6747.0,145.68,145.68,145.44,145.6,6747.0
2023-08-07 14:30:00,145.63,145.85,145.63,145.75,4477.0,145.63,145.85,145.63,145.75,4477.0
2023-08-07 14:35:00,145.71,145.76,145.63,145.72,1900.0,145.71,145.76,145.63,145.72,1900.0
2023-08-07 14:40:00,145.75,145.92,145.75,145.92,4300.0,145.75,145.92,145.75,145.92,4300.0
2023-08-07 14:45:00,145.89,146.04,145.77,145.87,5102.0,145.89,146.04,145.77,145.87,5102.0
2023-08-07 14:50:00,145.85,146.02,145.82,145.9,3821.0,145.85,146.02,145.82,145.9,3821.0
2023-08-07 14:55:00,145.9,146.06,145.9,145.98,2369.0,145.9,146.06,145.9,145.98,2369.0
2023-08-07 15:00:00,145.99,146.04,145.94,146.04,1200.0,145.99,146.04,145.94,146.04,1200.0
2023-08-07 15:05:00,146.0,146.12,145.9,146.01,4571.0,146.0,146.12,145.9,146.01,4571.0
2023-08-07 15:10:00,146.08,146.08,145.74,145.79,2751.0,146.08,146.08,145.74,145.79,2751.0
2023-08-07 15:15:00,145.72,145.93,145.72,145.91,13560.0,145.72,145.93,145.72,145.91,13560.0
2023-08-07 15:20:00,145.94,146.08,145.86,146.06,13974.0,145.94,146.08,145.86,146.06,13974.0
2023-08-07 15:25:00,146.05,146.11,145.68,145.85,12459.0,146.05,146.11,145.68,145.85,12459.0
2023-08-07 15:30:00,145.83,146.57,145.83,146.47,33962.0,145.83,146.57,145.83,146.47,33962.0
2023-08-07 15:35:00,146.46,146.84,146.41,146.71,8734.0,146.46,146.84,146.41,146.71,8734.0
2023-08-07 15:40:00,146.72,146.72,146.46,146.62,5618.0,146.72,146.72,146.46,146.62,5618.0
2023-08-07 15:45:00,146.67,146.85,146.53,146.85,16698.0,146.67,146.85,146.53,146.85,16698.0
2023-08-07 15:50:00,146.85,147.11,146.47,146.67,55381.0,146.85,147.11,146.47,146.67,55381.0
2023-08-07 15:55:00,146.76,147.06,146.67,147.01,88275.0,146.76,147.06,146.67,147.01,88275.0
2023-08-08 09:30:00,142.24,143.08,141.65,142.49,55829.0,142.24,143.08,141.65,142.49,55829.0
2023-08-08 09:35:00,142.57,142.64,141.5,141.77,32989.0,142.57,142.64,141.5,141.77,32989.0
2023-08-08 09:40:00,141.77,142.06,141.43,141.57,32847.0,141.77,142.06,141.43,141.57,32847.0
2023-08-08 09:45:00,141.66,141.98,141.31,141.51,35498.0,141.66,141.98,141.31,141.51,35498.0
2023-08-08 09:50:00,141.55,141.72,141.22,141.71,19331.0,141.55,141.72,141.22,141.71,19331.0
2023-08-08 09:55:00,141.72,142.34,141.64,142.14,25505.0,141.72,142.34,141.64,142.14,25505.0
2023-08-08 10:00:00,142.13,142.61,142.13,142.55,21593.0,142.13,142.61,142.13,142.55,21593.0
2023-08-08 10:05:00,142.65,142.95,142.33,142.77,16546.0,142.65,142.95,142.33,142.77,16546.0
2023-08-08 10:10:00,142.73,142.78,142.24,142.32,7336.0,142.73,142.78,142.24,142.32,7336.0
2023-08-08 10:15:00,142.28,142.44,142.04,142.34,7807.0,142.28,142.44,142.04,142.34,7807.0
2023-08-08 10:20:00,142.47,142.91,142.4,142.85,10871.0,142.47,142.91,142.4,142.85,10871.0
2023-08-08 10:25:00,142.77,143.05,142.63,143.05,9229.0,142.77,143.05,142.63,143.05,9229.0
2023-08-08 10:30:00,143.05,143.15,142.78,142.94,8321.0,143.05,143.15,142.78,142.94,8321.0
2023-08-08 10:35:00,143.0,143.36,142.83,143.36,13633.0,143.0,143.36,142.83,143.36,13633.0
2023-08-08 10:40:00,143.4,143.5,143.14,143.37,5551.0,143.4,143.5,143.14,143.37,5551.0
2023-08-08 10:45:00,143.46,143.53,143.15,143.26,7193.0,143.46,143.53,143.15,143.26,7193.0
2023-08-08 10:50:00,143.12,143.22,142.82,142.99,6109.0,143.12,143.22,142.82,142.99,6109.0
2023-08-08 10:55:00,143.09,143.1,142.42,142.53,10363.0,143.09,143.1,142.42,142.53,10363.0
2023-08-08 11:00:00,142.61,142.76,142.43,142.65,6271.0,142.61,142.76,142.43,142.65,6271.0
2023-08-08 11:05:00,142.65,142.82,142.5,142.82,4615.0,142.65,142.82,142.5,142.82,4615.0
2023-08-08 11:10:00,142.86,143.45,142.78,143.45,13587.0,142.86,143.45,142.78,143.45,13587.0
2023-08-08 11:15:00,143.5,143.55,143.21,143.37,10335.0,143.5,143.55,143.21,143.37,10335.0
2023-08-08 11:20:00,143.29,143.5,143.24,143.49,6661.0,143.29,143.5,143.24,143.49,6661.0
2023-08-08 11:25:00,143.49,143.5,143.23,143.28,5730.0,143.49,143.5,143.23,143.28,5730.0
2023-08-08 11:30:00,143.24,143.24,143.0,143.01,5590.0,143.24,143.24,143.0,143.01,5590.0
2023-08-08 11:35:00,143.04,143.45,143.0,143.36,12775.0,143.04,143.45,143.0,143.36,12775.0
2023-08-08 11:40:00,143.36,143.38,142.86,143.22,9256.0,143.36,143.38,142.86,143.22,9256.0
2023-08-08 11:45:00,143.19,143.36,143.07,143.07,10555.0,143.19,143.36,143.07,143.07,10555.0
2023-08-08 11:50:00,143.09,143.41,143.09,143.19,4450.0,143.09,143.41,143.09,143.19,4450.0
2023-08-08 11:55:00,143.16,143.24,142.8,142.8,9877.0,143.16,143.24,142.8,142.8,9877.0
2023-08-08 12:00:00,142.71,142.92,142.69,142.92,3814.0,142.71,142.92,142.69,142.92,3814.0
2023-08-08 12:05:00,142.94,143.04,142.64,142.64,4405.0,142.94,143.04,142.64,142.64,4405.0
2023-08-08 12:10:00,142.64,142.97,142.64,142.93,4413.0,142.64,142.97,142.64,142.93,4413.0
2023-08-08 12:15:00,142.98,143.03,142.9,142.97,3115.0,142.98,143.03,142.9,142.97,3115.0
2023-08-08 12:20:00,143.02,143.1,142.94,143.02,4182.0,143.02,143.1,142.94,143.02,4182.0
2023-08-08 12:25:00,142.97,142.99,142.73,142.73,2000.0,142.97,142.99,142.73,142.73,2000.0
2023-08-08 12:30:00,142.78,143.04,142.74,142.92,4386.0,142.78,143.04,142.74,142.92,4386.0
2023-08-08 12:35:00,142.97,143.01,142.82,142.86,2239.0,142.97,143.01,142.82,142.86,2239.0
2023-08-08 12:40:00,142.88,142.93,142.6,142.71,2830.0,142.88,142.93,142.6,142.71,2830.0
2023-08-08 12:45:00,142.73,142.95,142.71,142.8,2600.0,142.73,142.95,142.71,142.8,2600.0
2023-08-08 12:50:00,142.76,142.85,142.7,142.8,3599.0,142.76,142.85,142.7,142.8,3599.0
2023-08-08 12:55:00,142.82,142.96,142.75,142.96,3978.0,142.82,142.96,142.75,142.96,3978.0
2023-08-08 13:00:00,142.92,143.08,142.87,143.06,1895.0,142.92,143.08,142.87,143.06,1895.0
2023-08-08 13:05:00,143.03,143.07,142.85,143.07,2820.0,143.03,143.07,142.85,143.07,2820.0
2023-08-08 13:10:00,143.02,143.17,142.84,143.03,5692.0,143.02,143.17,142.84,143.03,5692.0
2023-08-08 13:15:00,143.03,143.28,143.01,143.14,2954.0,143.03,143.28,143.01,143.14,2954.0
2023-08-08 13:20:00,143.16,143.28,143.13,143.14,2786.0,143.16,143.28,143.13,143.14,2786.0
2023-08-08 13:25:00,143.16,143.41,143.12,143.4,5192.0,143.16,143.41,143.12,143.4,5192.0
2023-08-08 13:30:00,143.48,143.58,143.42,143.48,12860.0,143.48,143.58,143.42,143.48,12860.0
2023-08-08 13:35:00,143.35,143.6,143.31,143.6,4263.0,143.35,143.6,143.31,143.6,4263.0
2023-08-08 13:40:00,143.57,143.83,143.53,143.68,5315.0,143.57,143.83,143.53,143.68,5315.0
2023-08-08 13:45:00,143.64,143.73,143.53,143.55,2427.0,143.64,143.73,143.53,143.55,2427.0
2023-08-08 13:50:00,143.51,143.8,143.46,143.76,3500.0,143.51,143.8,143.46,143.76,3500.0
2023-08-08 13:55:00,143.75,143.79,143.63,143.69,4500.0,143.75,143.79,143.63,143.69,4500.0
2023-08-08 14:00:00,143.7,143.76,143.45,143.46,2057.0,143.7,143.76,143.45,143.46,2057.0
2023-08-08 14:05:00,143.52,143.52,143.42,143.47,2450.0,143.52,143.52,143.42,143.47,2450.0
2023-08-08 14:10:00,143.44,143.78,143.44,143.68,3879.0,143.44,143.78,143.44,143.68,3879.0
2023-08-08 14:15:00,143.73,143.98,143.73,143.95,5460.0,143.73,143.98,143.73,143.95,5460.0
2023-08-08 14:20:00,143.92,143.98,143.76,143.84,2303.0,143.92,143.98,143.76,143.84,2303.0
2023-08-08 14:25:00,143.82,143.82,143.69,143.76,2431.0,143.82,143.82,143.69,143.76,2431.0
2023-08-08 14:30:00,143.81,143.83,143.63,143.77,1793.0,143.81,143.83,143.63,143.77,1793.0
2023-08-08 14:35:00,143.82,143.84,143.66,143.67,3100.0,143.82,143.84,143.66,143.67,3100.0
2023-08-08 14:40:00,143.63,143.63,143.55,143.57,6204.0,143.63,143.63,143.55,143.57,6204.0
2023-08-08 14:45:00,143.55,143.74,143.53,143.69,5756.0,143.55,143.74,143.53,143.69,5756.0
2023-08-08 14:50:00,143.68,143.86,143.68,143.81,3395.0,143.68,143.86,143.68,143.81,3395.0
2023-08-08 14:55:00,143.84,144.29,143.83,144.17,17206.0,143.84,144.29,143.83,144.17,17206.0
2023-08-08 15:00:00,144.14,144.17,143.85,143.99,6760.0,144.14,144.17,143.85,143.99,6760.0
2023-08-08 15:05:00,144.0,144.02,143.8,143.86,5732.0,144.0,144.02,143.8,143.86,5732.0
2023-08-08 15:10:00,143.86,143.92,143.8,143.81,3968.0,143.86,143.92,143.8,143.81,3968.0
2023-08-08 15:15:00,143.84,143.86,143.68,143.75,5230.0,143.84,143.86,143.68,143.75,5230.0
2023-08-08 15:20:00,143.72,143.88,143.68,143.69,4625.0,143.72,143.88,143.68,143.69,4625.0
2023-08-08 15:25:00,143.74,143.85,143.7,143.78,5324.0,143.74,143.85,143.7,143.78,5324.0
2023-08-08 15:30:00,143.72,143.72,143.5,143.6,23153.0,143.72,143.72,143.5,143.6,23153.0
2023-08-08 15:35:00,143.65,143.68,143.56,143.59,7072.0,143.65,143.68,143.56,143.59,7072.0
2023-08-08 15:40:00,143.56,143.76,143.51,143.76,13546.0,143.56,143.76,143.51,143.76,13546.0
2023-08-08 15:45:00,143.72,144.08,143.7,144.06,15009.0,143.72,144.08,143.7,144.06,15009.0
2023-08-08 15:50:00,144.04,144.18,143.88,143.99,19875.0,144.04,144.18,143.88,143.99,19875.0
2023-08-08 15:55:00,143.95,144.17,143.86,143.92,48759.0,143.95,144.17,143.86,143.92,48759.0
2023-08-09 09:30:00,144.25,144.37,142.61,142.74,43402.0,144.25,144.37,142.61,142.74,43402.0
2023-08-09 09:35:00,142.73,143.86,142.34,143.51,28276.0,142.73,143.86,142.34,143.51,28276.0
2023-08-09 09:40:00,143.53,144.0,143.25,143.58,32634.0,143.53,144.0,143.25,143.58,32634.0
2023-08-09 09:45:00,143.58,143.61,143.19,143.26,24932.0,143.58,143.61,143.19,143.26,24932.0
2023-08-09 09:50:00,143.02,143.18,142.53,143.18,11434.0,143.02,143.18,142.53,143.18,11434.0
2023-08-09 09:55:00,143.22,143.51,143.19,143.37,17603.0,143.22,143.51,143.19,143.37,17603.0
2023-08-09 10:00:00,143.43,144.38,143.42,144.33,22684.0,143.43,144.38,143.42,144.33,22684.0
2023-08-09 10:05:00,144.31,144.44,143.25,143.28,5544.0,144.31,144.44,143.25,143.28,5544.0
2023-08-09 10:10:00,143.52,143.62,143.01,143.27,7413.0,143.52,143.62,143.01,143.27,7413.0
2023-08-09 10:15:00,143.34,143.66,143.26,143.26,4166.0,143.34,143.66,143.26,143.26,4166.0
2023-08-09 10:20:00,143.25,143.25,142.62,142.62,6529.0,143.25,143.25,142.62,142.62,6529.0
2023-08-09 10:25:00,142.61,142.96,142.61,142.91,3027.0,142.61,142.96,142.61,142.91,3027.0
2023-08-09 10:30:00,142.92,142.94,142.6,142.84,5419.0,142.92,142.94,142.6,142.84,5419.0
2023-08-09 10:35:00,142.77,143.04,142.59,142.61,7050.0,142.77,143.04,142.59,142.61,7050.0
2023-08-09 10:40:00,142.6,142.72,142.31,142.58,17970.0,142.6,142.72,142.31,142.58,17970.0
2023-08-09 10:45:00,142.41,142.66,142.27,142.3,7950.0,142.41,142.66,142.27,142.3,7950.0
2023-08-09 10:50:00,142.27,142.37,141.73,141.84,16958.0,142.27,142.37,141.73,141.84,16958.0
2023-08-09 10:55:00,141.66,141.8,141.55,141.68,8975.0,141.66,141.8,141.55,141.68,8975.0
2023-08-09 11:00:00,141.62,141.9,141.47,141.9,8653.0,141.62,141.9,141.47,141.9,8653.0
2023-08-09 11:05:00,141.88,142.04,141.78,142.0,12186.0,141.88,142.04,141.78,142.0,12186.0
2023-08-09 11:10:00,142.0,142.04,141.5,141.5,6432.0,142.0,142.04,141.5,141.5,6432.0
2023-08-09 11:15:00,141.5,141.82,141.45,141.82,5917.0,141.5,141.82,141.45,141.82,5917.0
2023-08-09 11:20:00,141.82,141.87,141.53,141.53,6935.0,141.82,141.87,141.53,141.53,6935.0
2023-08-09 11:25:00,141.68,142.17,141.66,142.16,7554.0,141.68,142.17,141.66,142.16,7554.0
2023-08-09 11:30:00,142.12,142.42,142.09,142.31,9514.0,142.12,142.42,142.09,142.31,9514.0
2023-08-09 11:35:00,142.22,142.28,142.08,142.27,3782.0,142.22,142.28,142.08,142.27,3782.0
2023-08-09 11:40:00,142.31,142.42,142.13,142.14,3097.0,142.31,142.42,142.13,142.14,3097.0
2023-08-09 11:45:00,142.06,142.06,141.83,141.84,3784.0,142.06,142.06,141.83,141.84,3784.0
2023-08-09 11:50:00,141.9,142.04,141.76,141.95,4860.0,141.9,142.04,141.76,141.95,4860.0
2023-08-09 11:55:00,142.04,142.14,141.87,142.03,3650.0,142.04,142.14,141.87,142.03,3650.0
2023-08-09 12:00:00,142.02,142.26,142.02,142.11,9450.0,142.02,142.26,142.02,142.11,9450.0
2023-08-09 12:05:00,142.13,142.36,142.13,142.36,3100.0,142.13,142.36,142.13,142.36,3100.0
2023-08-09 12:10:00,142.37,142.5,142.21,142.5,2104.0,142.37,142.5,142.21,142.5,2104.0
2023-08-09 12:15:00,142.52,142.56,142.26,142.29,2370.0,142.52,142.56,142.26,142.29,2370.0
2023-08-09 12:20:00,142.29,142.61,142.2,142.61,5546.0,142.29,142.61,142.2,142.61,5546.0
2023-08-09 12:25:00,142.6,142.7,142.57,142.65,3323.0,142.6,142.7,142.57,142.65,3323.0
2023-08-09 12:30:00,142.55,142.64,142.55,142.6,979.0,142.55,142.64,142.55,142.6,979.0
2023-08-09 12:35:00,142.61,142.61,142.3,142.3,1414.0,142.61,142.61,142.3,142.3,1414.0
2023-08-09 12:40:00,142.46,142.67,142.43,142.64,12925.0,142.46,142.67,142.43,142.64,12925.0
2023-08-09 12:45:00,142.57,142.74,142.47,142.7,5505.0,142.57,142.74,142.47,142.7,5505.0
2023-08-09 12:50:00,142.66,142.66,142.49,142.49,3878.0,142.66,142.66,142.49,142.49,3878.0
2023-08-09 12:55:00,142.55,142.55,142.38,142.47,600.0,142.55,142.55,142.38,142.47,600.0
2023-08-09 13:00:00,142.43,142.7,142.43,142.64,900.0,142.43,142.7,142.43,142.64,900.0
2023-08-09 13:05:00,142.69,142.8,142.69,142.78,4149.0,142.69,142.8,142.69,142.78,4149.0
2023-08-09 13:10:00,142.81,143.05,142.81,143.05,2500.0,142.81,143.05,142.81,143.05,2500.0
2023-08-09 13:15:00,142.99,142.99,142.76,142.76,1550.0,142.99,142.99,142.76,142.76,1550.0
2023-08-09 13:20:00,142.73,142.77,142.55,142.75,1530.0,142.73,142.77,142.55,142.75,1530.0
2023-08-09 13:25:00,142.75,142.93,142.74,142.91,2494.0,142.75,142.93,142.74,142.91,2494.0
2023-08-09 13:30:00,142.99,142.99,142.99,142.99,100.0,142.99,142.99,142.99,142.99,100.0
2023-08-09 13:35:00,142.97,143.12,142.96,143.03,5805.0,142.97,143.12,142.96,143.03,5805.0
2023-08-09 13:40:00,143.0,143.0,142.86,142.86,2510.0,143.0,143.0,142.86,142.86,2510.0
2023-08-09 13:45:00,142.91,142.97,142.91,142.94,500.0,142.91,142.97,142.91,142.94,500.0
2023-08-09 13:50:00,142.98,143.01,142.98,143.0,3900.0,142.98,143.01,142.98,143.0,3900.0
2023-08-09 13:55:00,143.02,143.13,143.0,143.01,2300.0,143.02,143.13,143.0,143.01,2300.0
2023-08-09 14:00:00,143.09,143.18,143.01,143.18,1500.0,143.09,143.18,143.01,143.18,1500.0
2023-08-09 14:05:00,143.23,143.23,143.11,143.11,700.0,143.23,143.23,143.11,143.11,700.0
2023-08-09 14:10:00,143.09,143.36,143.08,143.35,6462.0,143.09,143.36,143.08,143.35,6462.0
2023-08-09 14:15:00,143.38,143.42,143.28,143.42,1820.0,143.38,143.42,143.28,143.42,1820.0
2023-08-09 14:20:00,143.34,143.41,143.17,143.19,4920.0,143.34,143.41,143.17,143.19,4920.0
2023-08-09 14:25:00,143.29,143.41,143.29,143.41,2192.0,143.29,143.41,143.29,143.41,2192.0
2023-08-09 14:30:00,143.43,143.48,143.24,143.25,1816.0,143.43,143.48,143.24,143.25,1816.0
2023-08-09 14:35:00,143.27,143.32,143.27,143.32,1550.0,143.27,143.32,143.27,143.32,1550.0
2023-08-09 14:40:00,143.35,143.37,143.21,143.23,3949.0,143.35,143.37,143.21,143.23,3949.0
2023-08-09 14:45:00,143.19,143.19,143.09,143.14,2159.0,143.19,143.19,143.09,143.14,2159.0
2023-08-09 14:50:00,143.14,143.17,142.86,142.87,5294.0,143.14,143.17,142.86,142.87,5294.0
2023-08-09 14:55:00,142.88,143.03,142.88,142.96,5619.0,142.88,143.03,142.88,142.96,5619.0
2023-08-09 15:00:00,142.94,142.94,142.76,142.9,4791.0,142.94,142.94,142.76,142.9,4791.0
2023-08-09 15:05:00,142.9,142.95,142.71,142.79,9508.0,142.9,142.95,142.71,142.79,9508.0
2023-08-09 15:10:00,142.78,142.95,142.78,142.84,7818.0,142.78,142.95,142.78,142.84,7818.0
2023-08-09 15:15:00,142.87,142.87,142.56,142.67,8850.0,142.87,142.87,142.56,142.67,8850.0
2023-08-09 15:20:00,142.59,142.9,142.56,142.81,4842.0,142.59,142.9,142.56,142.81,4842.0
2023-08-09 15:25:00,142.87,143.15,142.85,143.05,8876.0,142.87,143.15,142.85,143.05,8876.0
2023-08-09 15:30:00,143.05,143.06,142.84,142.99,13937.0,143.05,143.06,142.84,142.99,13937.0
2023-08-09 15:35:00,142.99,143.32,142.98,143.17,13504.0,142.99,143.32,142.98,143.17,13504.0
2023-08-09 15:40:00,143.21,143.3,143.17,143.23,17551.0,143.21,143.3,143.17,143.23,17551.0
2023-08-09 15:45:00,143.23,143.23,142.94,143.13,30475.0,143.23,143.23,142.94,143.13,30475.0
2023-08-09 15:50:00,143.09,143.31,143.01,143.14,25320.0,143.09,143.31,143.01,143.14,25320.0
2023-08-09 15:55:00,143.14,143.17,142.86,142.93,46438.0,143.14,143.17,142.86,142.93,46438.0
2023-08-10 09:30:00,146.0,146.0,144.7,145.7,61164.0,146.0,146.0,144.7,145.7,61164.0
2023-08-10 09:35:00,145.56,147.24,145.38,146.88,46195.0,145.56,147.24,145.38,146.88,46195.0
2023-08-10 09:40:00,147.0,147.34,146.69,146.84,21863.0,147.0,147.34,146.69,146.84,21863.0
2023-08-10 09:45:00,147.0,147.65,146.97,147.65,28347.0,147.0,147.65,146.97,147.65,28347.0
2023-08-10 09:50:00,147.65,147.87,147.49,147.64,19209.0,147.65,147.87,147.49,147.64,19209.0
2023-08-10 09:55:00,147.8,148.73,147.6,148.53,27659.0,147.8,148.73,147.6,148.53,27659.0
2023-08-10 10:00:00,148.51,148.87,148.42,148.7,50251.0,148.51,148.87,148.42,148.7,50251.0
2023-08-10 10:05:00,148.7,148.8,147.39,147.78,34895.0,148.7,148.8,147.39,147.78,34895.0
2023-08-10 10:10:00,147.65,148.24,147.5,147.98,12139.0,147.65,148.24,147.5,147.98,12139.0
2023-08-10 10:15:00,148.02,148.02,147.38,147.68,6909.0,148.02,148.02,147.38,147.68,6909.0
2023-08-10 10:20:00,147.72,148.05,147.67,147.69,12920.0,147.72,148.05,147.67,147.69,12920.0
2023-08-10 10:25:00,147.62,148.28,147.58,147.73,7032.0,147.62,148.28,147.58,147.73,7032.0
2023-08-10 10:30:00,147.71,147.76,147.14,147.24,10049.0,147.71,147.76,147.14,147.24,10049.0
2023-08-10 10:35:00,147.14,147.2,146.5,146.62,14704.0,147.14,147.2,146.5,146.62,14704.0
2023-08-10 10:40:00,146.6,146.85,146.58,146.75,6702.0,146.6,146.85,146.58,146.75,6702.0
2023-08-10 10:45:00,146.65,146.65,146.21,146.34,9145.0,146.65,146.65,146.21,146.34,9145.0
2023-08-10 10:50:00,146.52,146.63,146.38,146.52,4020.0,146.52,146.63,146.38,146.52,4020.0
2023-08-10 10:55:00,146.52,146.52,145.94,146.0,11811.0,146.52,146.52,145.94,146.0,11811.0
2023-08-10 11:00:00,145.91,145.91,145.25,145.67,9975.0,145.91,145.91,145.25,145.67,9975.0
2023-08-10 11:05:00,145.48,145.59,145.34,145.37,6082.0,145.48,145.59,145.34,145.37,6082.0
2023-08-10 11:10:00,145.35,145.82,145.21,145.82,7447.0,145.35,145.82,145.21,145.82,7447.0
2023-08-10 11:15:00,145.7,145.87,145.57,145.87,4023.0,145.7,145.87,145.57,145.87,4023.0
2023-08-10 11:20:00,145.87,145.87,145.48,145.56,5861.0,145.87,145.87,145.48,145.56,5861.0
2023-08-10 11:25:00,145.68,146.13,145.65,146.13,5505.0,145.68,146.13,145.65,146.13,5505.0
2023-08-10 11:30:00,146.02,146.23,145.8,145.97,8442.0,146.02,146.23,145.8,145.97,8442.0
2023-08-10 11:35:00,145.91,146.03,145.77,146.01,7806.0,145.91,146.03,145.77,146.01,7806.0
2023-08-10 11:40:00,145.91,146.0,145.63,145.64,7818.0,145.91,146.0,145.63,145.64,7818.0
2023-08-10 11:45:00,145.56,145.59,145.03,145.07,4216.0,145.56,145.59,145.03,145.07,4216.0
2023-08-10 11:50:00,145.14,145.16,144.72,144.73,13338.0,145.14,145.16,144.72,144.73,13338.0
2023-08-10 11:55:00,144.73,145.21,144.66,145.15,5798.0,144.73,145.21,144.66,145.15,5798.0
2023-08-10 12:00:00,145.19,145.2,144.82,144.82,2998.0,145.19,145.2,144.82,144.82,2998.0
2023-08-10 12:05:00,144.78,144.87,144.63,144.64,6661.0,144.78,144.87,144.63,144.64,6661.0
2023-08-10 12:10:00,144.75,144.95,144.56,144.85,2891.0,144.75,144.95,144.56,144.85,2891.0
2023-08-10 12:15:00,144.79,144.89,144.74,144.81,1700.0,144.79,144.89,144.74,144.81,1700.0
2023-08-10 12:20:00,144.75,145.11,144.73,144.93,4167.0,144.75,145.11,144.73,144.93,4167.0
2023-08-10 12:25:00,144.94,144.98,144.67,144.98,3603.0,144.94,144.98,144.67,144.98,3603.0
2023-08-10 12:30:00,144.95,145.06,144.92,144.95,2743.0,144.95,145.06,144.92,144.95,2743.0
2023-08-10 12:35:00,144.89,145.12,144.76,145.12,3425.0,144.89,145.12,144.76,145.12,3425.0
2023-08-10 12:40:00,145.05,145.09,145.0,145.09,2024.0,145.05,145.09,145.0,145.09,2024.0
2023-08-10 12:45:00,145.09,145.13,144.74,144.88,3060.0,145.09,145.13,144.74,144.88,3060.0
2023-08-10 12:50:00,144.82,144.82,144.14,144.16,8036.0,144.82,144.82,144.14,144.16,8036.0
2023-08-10 12:55:00,144.14,144.18,143.88,144.13,11005.0,144.14,144.18,143.88,144.13,11005.0
2023-08-10 13:00:00,144.08,144.2,143.99,144.13,6978.0,144.08,144.2,143.99,144.13,6978.0
2023-08-10 13:05:00,144.09,144.23,143.96,144.09,6804.0,144.09,144.23,143.96,144.09,6804.0
2023-08-10 13:10:00,144.0,144.12,143.96,143.97,2035.0,144.0,144.12,143.96,143.97,2035.0
2023-08-10 13:15:00,144.1,144.25,144.06,144.25,3237.0,144.1,144.25,144.06,144.25,3237.0
2023-08-10 13:20:00,144.23,144.28,143.81,143.92,10422.0,144.23,144.28,143.81,143.92,10422.0
2023-08-10 13:25:00,143.9,143.94,143.75,143.79,4862.0,143.9,143.94,143.75,143.79,4862.0
2023-08-10 13:30:00,143.75,143.87,143.6,143.87,7420.0,143.75,143.87,143.6,143.87,7420.0
2023-08-10 13:35:00,143.73,143.82,143.68,143.82,2082.0,143.73,143.82,143.68,143.82,2082.0
2023-08-10 13:40:00,143.84,143.91,143.6,143.77,5071.0,143.84,143.91,143.6,143.77,5071.0
2023-08-10 13:45:00,143.84,144.12,143.83,144.12,2782.0,143.84,144.12,143.83,144.12,2782.0
2023-08-10 13:50:00,144.04,144.07,143.88,143.89,4645.0,144.04,144.07,143.88,143.89,4645.0
2023-08-10 13:55:00,143.83,143.83,143.49,143.57,4963.0,143.83,143.83,143.49,143.57,4963.0
2023-08-10 14:00:00,143.51,143.69,143.45,143.52,5968.0,143.51,143.69,143.45,143.52,5968.0
2023-08-10 14:05:00,143.58,143.92,143.57,143.78,4228.0,143.58,143.92,143.57,143.78,4228.0
2023-08-10 14:10:00,143.77,144.06,143.71,144.03,9799.0,143.77,144.06,143.71,144.03,9799.0
2023-08-10 14:15:00,144.04,144.13,143.94,144.08,4662.0,144.04,144.13,143.94,144.08,4662.0
2023-08-10 14:20:00,144.1,144.23,144.02,144.06,4229.0,144.1,144.23,144.02,144.06,4229.0
2023-08-10 14:25:00,144.09,144.22,144.0,144.07,4057.0,144.09,144.22,144.0,144.07,4057.0
2023-08-10 14:30:00,144.11,144.21,144.02,144.02,4585.0,144.11,144.21,144.02,144.02,4585.0
2023-08-10 14:35:00,144.02,144.22,144.01,144.12,4739.0,144.02,144.22,144.01,144.12,4739.0
2023-08-10 14:40:00,144.09,144.27,144.03,144.19,6274.0,144.09,144.27,144.03,144.19,6274.0
2023-08-10 14:45:00,144.17,144.24,143.95,144.04,7947.0,144.17,144.24,143.95,144.04,7947.0
2023-08-10 14:50:00,143.96,144.28,143.95,144.24,8735.0,143.96,144.28,143.95,144.24,8735.0
2023-08-10 14:55:00,144.19,144.39,144.15,144.39,4944.0,144.19,144.39,144.15,144.39,4944.0
2023-08-10 15:00:00,144.36,144.36,144.08,144.22,4950.0,144.36,144.36,144.08,144.22,4950.0
2023-08-10 15:05:00,144.23,144.23,144.01,144.1,3747.0,144.23,144.23,144.01,144.1,3747.0
2023-08-10 15:10:00,144.11,144.14,143.82,143.97,11004.0,144.11,144.14,143.82,143.97,11004.0
2023-08-10 15:15:00,143.97,144.54,143.97,144.44,5521.0,143.97,144.54,143.97,144.44,5521.0
2023-08-10 15:20:00,144.42,144.51,144.26,144.36,6511.0,144.42,144.51,144.26,144.36,6511.0
2023-08-10 15:25:00,144.41,144.41,144.07,144.07,6465.0,144.41,144.41,144.07,144.07,6465.0
2023-08-10 15:30:00,144.07,144.08,143.87,144.06,8852.0,144.07,144.08,143.87,144.06,8852.0
2023-08-10 15:35:00,144.06,144.24,143.97,144.24,6892.0,144.06,144.24,143.97,144.24,6892.0
2023-08-10 15:40:00,144.25,144.25,143.96,144.03,9256.0,144.25,144.25,143.96,144.03,9256.0
2023-08-10 15:45:00,143.98,144.25,143.95,144.06,16533.0,143.98,144.25,143.95,144.06,16533.0
2023-08-10 15:50:00,144.05,144.3,143.97,143.97,27799.0,144.05,144.3,143.97,143.97,27799.0
2023-08-10 15:55:00,143.97,144.04,143.75,143.76,49822.0,143.97,144.04,143.75,143.76,49822.0
2023-08-11 09:30:00,139.02,139.2,137.69,137.75,139489.0,139.02,139.2,137.69,137.75,139489.0
2023-08-11 09:35:00,137.81,139.15,137.72,138.4,52176.0,137.81,139.15,137.72,138.4,52176.0
2023-08-11 09:40:00,138.4,138.53,137.42,137.86,60369.0,138.4,138.53,137.42,137.86,60369.0
2023-08-11 09:45:00,137.76,137.92,137.13,137.87,42166.0,137.76,137.92,137.13,137.87,42166.0
2023-08-11 09:50:00,137.8,138.64,137.8,138.5,52894.0,137.8,138.64,137.8,138.5,52894.0
2023-08-11 09:55:00,138.61,138.95,138.17,138.27,17549.0,138.61,138.95,138.17,138.27,17549.0
2023-08-11 10:00:00,138.46,138.62,137.99,138.27,27688.0,138.46,138.62,137.99,138.27,27688.0
2023-08-11 10:05:00,138.28,138.68,138.0,138.67,22305.0,138.28,138.68,138.0,138.67,22305.0
2023-08-11 10:10:00,138.61,138.63,138.12,138.53,11587.0,138.61,138.63,138.12,138.53,11587.0
2023-08-11 10:15:00,138.54,138.95,138.44,138.52,22877.0,138.54,138.95,138.44,138.52,22877.0
2023-08-11 10:20:00,138.65,138.94,138.51,138.59,12962.0,138.65,138.94,138.51,138.59,12962.0
2023-08-11 10:25:00,138.67,138.69,138.23,138.26,9980.0,138.67,138.69,138.23,138.26,9980.0
2023-08-11 10:30:00,138.31,138.42,137.96,138.03,13620.0,138.31,138.42,137.96,138.03,13620.0
2023-08-11 10:35:00,138.04,138.72,137.96,138.72,7147.0,138.04,138.72,137.96,138.72,7147.0
2023-08-11 10:40:00,138.65,138.81,138.04,138.05,19965.0,138.65,138.81,138.04,138.05,19965.0
2023-08-11 10:45:00,138.11,138.16,137.8,137.84,16177.0,138.11,138.16,137.8,137.84,16177.0
2023-08-11 10:50:00,137.8,137.85,137.29,137.39,25473.0,137.8,137.85,137.29,137.39,25473.0
2023-08-11 10:55:00,137.38,137.53,137.2,137.36,24099.0,137.38,137.53,137.2,137.36,24099.0
2023-08-11 11:00:00,137.37,137.73,137.35,137.46,17741.0,137.37,137.73,137.35,137.46,17741.0
2023-08-11 11:05:00,137.46,137.74,137.35,137.57,11849.0,137.46,137.74,137.35,137.57,11849.0
2023-08-11 11:10:00,137.56,137.56,137.16,137.17,10654.0,137.56,137.56,137.16,137.17,10654.0
2023-08-11 11:15:00,137.17,137.29,136.87,137.24,43489.0,137.17,137.29,136.87,137.24,43489.0
2023-08-11 11:20:00,137.28,137.55,137.18,137.45,39211.0,137.28,137.55,137.18,137.45,39211.0
2023-08-11 11:25:00,137.42,137.6,137.18,137.18,10622.0,137.42,137.6,137.18,137.18,10622.0
2023-08-11 11:30:00,137.1,137.13,136.4,136.51,17871.0,137.1,137.13,136.4,136.51,17871.0
2023-08-11 11:35:00,136.61,136.78,136.4,136.68,15506.0,136.61,136.78,136.4,136.68,15506.0
2023-08-11 11:40:00,136.65,136.96,136.63,136.94,8113.0,136.65,136.96,136.63,136.94,8113.0
2023-08-11 11:45:00,136.98,136.99,136.25,136.28,28876.0,136.98,136.99,136.25,136.28,28876.0
2023-08-11 11:50:00,136.24,136.61,136.15,136.49,22429.0,136.24,136.61,136.15,136.49,22429.0
2023-08-11 11:55:00,136.48,136.86,136.33,136.86,13215.0,136.48,136.86,136.33,136.86,13215.0
2023-08-11 12:00:00,136.84,137.01,136.61,136.74,12172.0,136.84,137.01,136.61,136.74,12172.0
2023-08-11 12:05:00,136.79,137.08,136.74,137.02,15893.0,136.79,137.08,136.74,137.02,15893.0
2023-08-11 12:10:00,137.14,137.19,136.87,137.04,25538.0,137.14,137.19,136.87,137.04,25538.0
2023-08-11 12:15:00,137.05,137.11,136.93,137.11,5589.0,137.05,137.11,136.93,137.11,5589.0
2023-08-11 12:20:00,137.05,137.22,136.98,137.18,3594.0,137.05,137.22,136.98,137.18,3594.0
2023-08-11 12:25:00,137.03,137.03,136.74,136.98,10045.0,137.03,137.03,136.74,136.98,10045.0
2023-08-11 12:30:00,137.14,137.16,136.89,137.07,10323.0,137.14,137.16,136.89,137.07,10323.0
2023-08-11 12:35:00,137.2,137.26,136.89,136.92,5325.0,137.2,137.26,136.89,136.92,5325.0
2023-08-11 12:40:00,136.81,136.89,136.69,136.75,3011.0,136.81,136.89,136.69,136.75,3011.0
2023-08-11 12:45:00,136.72,136.9,136.72,136.83,4203.0,136.72,136.9,136.72,136.83,4203.0
2023-08-11 12:50:00,136.81,137.17,136.75,137.11,15138.0,136.81,137.17,136.75,137.11,15138.0
2023-08-11 12:55:00,137.12,137.26,137.05,137.25,8000.0,137.12,137.26,137.05,137.25,8000.0
2023-08-11 13:00:00,137.19,137.31,137.08,137.3,11638.0,137.19,137.31,137.08,137.3,11638.0
2023-08-11 13:05:00,137.28,137.3,137.12,137.22,4050.0,137.28,137.3,137.12,137.22,4050.0
2023-08-11 13:10:00,137.16,137.33,137.16,137.31,2738.0,137.16,137.33,137.16,137.31,2738.0
2023-08-11 13:15:00,137.33,137.54,137.33,137.51,3129.0,137.33,137.54,137.33,137.51,3129.0
2023-08-11 13:20:00,137.52,137.72,137.51,137.64,10672.0,137.52,137.72,137.51,137.64,10672.0
2023-08-11 13:25:00,137.67,137.85,137.67,137.76,4250.0,137.67,137.85,137.67,137.76,4250.0
2023-08-11 13:30:00,137.75,137.75,137.45,137.52,8774.0,137.75,137.75,137.45,137.52,8774.0
2023-08-11 13:35:00,137.45,137.45,137.17,137.27,2567.0,137.45,137.45,137.17,137.27,2567.0
2023-08-11 13:40:00,137.26,137.33,137.08,137.15,3950.0,137.26,137.33,137.08,137.15,3950.0
2023-08-11 13:45:00,137.15,137.24,137.15,137.24,1100.0,137.15,137.24,137.15,137.24,1100.0
2023-08-11 13:50:00,137.24,137.24,137.18,137.18,500.0,137.24,137.24,137.18,137.18,500.0
2023-08-11 13:55:00,137.17,137.34,137.11,137.25,2850.0,137.17,137.34,137.11,137.25,2850.0
2023-08-11 14:00:00,137.25,137.47,137.23,137.35,6314.0,137.25,137.47,137.23,137.35,6314.0
2023-08-11 14:05:00,137.36,137.51,137.28,137.28,900.0,137.36,137.51,137.28,137.28,900.0
2023-08-11 14:10:00,137.35,137.35,137.27,137.32,1450.0,137.35,137.35,137.27,137.32,1450.0
2023-08-11 14:15:00,137.36,137.52,137.33,137.46,4250.0,137.36,137.52,137.33,137.46,4250.0
2023-08-11 14:20:00,137.39,137.49,137.31,137.49,3853.0,137.39,137.49,137.31,137.49,3853.0
2023-08-11 14:25:00,137.53,137.76,137.52,137.58,4752.0,137.53,137.76,137.52,137.58,4752.0
2023-08-11 14:30:00,137.62,137.75,137.56,137.56,5763.0,137.62,137.75,137.56,137.56,5763.0
2023-08-11 14:35:00,137.58,137.76,137.49,137.76,3862.0,137.58,137.76,137.49,137.76,3862.0
2023-08-11 14:40:00,137.75,137.81,137.68,137.73,2500.0,137.75,137.81,137.68,137.73,2500.0
2023-08-11 14:45:00,137.7,137.92,137.7,137.85,7807.0,137.7,137.92,137.7,137.85,7807.0
2023-08-11 14:50:00,137.85,138.16,137.78,137.97,18205.0,137.85,138.16,137.78,137.97,18205.0
2023-08-11 14:55:00,137.97,138.1,137.86,138.1,9899.0,137.97,138.1,137.86,138.1,9899.0
2023-08-11 15:00:00,138.05,138.19,137.85,137.96,34121.0,138.05,138.19,137.85,137.96,34121.0
2023-08-11 15:05:00,137.96,138.03,137.67,137.72,15466.0,137.96,138.03,137.67,137.72,15466.0
2023-08-11 15:10:00,137.72,137.96,137.68,137.89,8404.0,137.72,137.96,137.68,137.89,8404.0
2023-08-11 15:15:00,137.94,138.0,137.87,137.94,6472.0,137.94,138.0,137.87,137.94,6472.0
2023-08-11 15:20:00,137.95,138.04,137.89,138.03,11579.0,137.95,138.04,137.89,138.03,11579.0
2023-08-11 15:25:00,138.0,138.19,137.99,138.13,13675.0,138.0,138.19,137.99,138.13,13675.0
2023-08-11 15:30:00,138.14,138.17,138.06,138.06,10982.0,138.14,138.17,138.06,138.06,10982.0
2023-08-11 15:35:00,138.13,138.22,138.02,138.09,8329.0,138.13,138.22,138.02,138.09,8329.0
2023-08-11 15:40:00,138.07,138.15,137.86,138.13,19101.0,138.07,138.15,137.86,138.13,19101.0
2023-08-11 15:45:00,138.14,138.52,138.04,138.4,45362.0,138.14,138.52,138.04,138.4,45362.0
2023-08-11 15:50:00,138.47,138.49,138.02,138.17,84061.0,138.47,138.49,138.02,138.17,84061.0
2023-08-11 15:55:00,138.14,138.14,137.72,137.92,81791.0,138.14,138.14,137.72,137.92,81791.0
2023-08-14 09:30:00,135.63,135.92,134.77,135.66,50965.0,135.63,135.92,134.77,135.66,50965.0
2023-08-14 09:35:00,135.7,136.0,134.64,134.87,51023.0,135.7,136.0,134.64,134.87,51023.0
2023-08-14 09:40:00,134.95,135.58,134.95,135.07,25560.0,134.95,135.58,134.95,135.07,25560.0
2023-08-14 09:45:00,135.16,135.35,134.41,134.67,32757.0,135.16,135.35,134.41,134.67,32757.0
2023-08-14 09:50:00,134.64,135.42,134.58,135.13,19172.0,134.64,135.42,134.58,135.13,19172.0
2023-08-14 09:55:00,135.07,135.4,134.97,135.2,15105.0,135.07,135.4,134.97,135.2,15105.0
2023-08-14 10:00:00,135.24,135.92,135.23,135.72,24399.0,135.24,135.92,135.23,135.72,24399.0
2023-08-14 10:05:00,135.8,136.18,135.56,135.63,12608.0,135.8,136.18,135.56,135.63,12608.0
2023-08-14 10:10:00,135.63,136.0,135.24,135.81,14027.0,135.63,136.0,135.24,135.81,14027.0
2023-08-14 10:15:00,135.82,136.03,135.75,135.99,9773.0,135.82,136.03,135.75,135.99,9773.0
2023-08-14 10:20:00,135.99,136.1,135.83,135.86,12797.0,135.99,136.1,135.83,135.86,12797.0
2023-08-14 10:25:00,135.95,136.19,135.65,135.66,6422.0,135.95,136.19,135.65,135.66,6422.0
2023-08-14 10:30:00,135.69,135.95,135.59,135.89,8102.0,135.69,135.95,135.59,135.89,8102.0
2023-08-14 10:35:00,135.99,136.28,135.98,136.17,12646.0,135.99,136.28,135.98,136.17,12646.0
2023-08-14 10:40:00,136.17,136.48,136.17,136.25,8670.0,136.17,136.48,136.17,136.25,8670.0
2023-08-14 10:45:00,136.28,136.29,136.06,136.19,7372.0,136.28,136.29,136.06,136.19,7372.0
2023-08-14 10:50:00,136.23,136.5,136.22,136.32,14000.0,136.23,136.5,136.22,136.32,14000.0
2023-08-14 10:55:00,136.26,136.26,135.72,136.01,17718.0,136.26,136.26,135.72,136.01,17718.0
2023-08-14 11:00:00,135.95,136.14,135.9,136.07,21267.0,135.95,136.14,135.9,136.07,21267.0
2023-08-14 11:05:00,136.12,136.21,135.71,135.73,14824.0,136.12,136.21,135.71,135.73,14824.0
2023-08-14 11:10:00,135.76,135.81,135.6,135.81,11912.0,135.76,135.81,135.6,135.81,11912.0
2023-08-14 11:15:00,135.78,136.02,135.78,135.94,14570.0,135.78,136.02,135.78,135.94,14570.0
2023-08-14 11:20:00,135.97,136.35,135.91,136.34,8788.0,135.97,136.35,135.91,136.34,8788.0
2023-08-14 11:25:00,136.39,136.57,136.34,136.34,9085.0,136.39,136.57,136.34,136.34,9085.0
2023-08-14 11:30:00,136.36,136.56,136.27,136.51,13091.0,136.36,136.56,136.27,136.51,13091.0
2023-08-14 11:35:00,136.52,136.72,136.43,136.46,8809.0,136.52,136.72,136.43,136.46,8809.0
2023-08-14 11:40:00,136.49,136.63,136.44,136.58,3930.0,136.49,136.63,136.44,136.58,3930.0
2023-08-14 11:45:00,136.58,136.85,136.55,136.64,6527.0,136.58,136.85,136.55,136.64,6527.0
2023-08-14 11:50:00,136.64,136.8,136.64,136.71,7862.0,136.64,136.8,136.64,136.71,7862.0
2023-08-14 11:55:00,136.68,136.94,136.61,136.76,7225.0,136.68,136.94,136.61,136.76,7225.0
2023-08-14 12:00:00,136.91,137.25,136.91,137.25,10938.0,136.91,137.25,136.91,137.25,10938.0
2023-08-14 12:05:00,137.3,137.49,137.22,137.3,13321.0,137.3,137.49,137.22,137.3,13321.0
2023-08-14 12:10:00,137.29,137.3,137.0,137.0,8951.0,137.29,137.3,137.0,137.0,8951.0
2023-08-14 12:15:00,136.98,136.98,136.7,136.79,2950.0,136.98,136.98,136.7,136.79,2950.0
2023-08-14 12:20:00,136.8,136.84,136.52,136.63,4587.0,136.8,136.84,136.52,136.63,4587.0
2023-08-14 12:25:00,136.71,136.77,136.69,136.73,1300.0,136.71,136.77,136.69,136.73,1300.0
2023-08-14 12:30:00,136.76,136.93,136.73,136.85,9937.0,136.76,136.93,136.73,136.85,9937.0
2023-08-14 12:35:00,136.85,137.0,136.8,136.8,6093.0,136.85,137.0,136.8,136.8,6093.0
2023-08-14 12:40:00,136.8,136.92,136.75,136.92,4014.0,136.8,136.92,136.75,136.92,4014.0
2023-08-14 12:45:00,136.93,137.05,136.9,136.9,2812.0,136.93,137.05,136.9,136.9,2812.0
2023-08-14 12:50:00,137.02,137.02,136.72,136.77,3714.0,137.02,137.02,136.72,136.77,3714.0
2023-08-14 12:55:00,136.77,136.92,136.77,136.92,5902.0,136.77,136.92,136.77,136.92,5902.0
2023-08-14 13:00:00,136.92,136.98,136.8,136.8,4863.0,136.92,136.98,136.8,136.8,4863.0
2023-08-14 13:05:00,136.79,136.99,136.72,136.99,5305.0,136.79,136.99,136.72,136.99,5305.0
2023-08-14 13:10:00,136.91,136.92,136.86,136.92,3240.0,136.91,136.92,136.86,136.92,3240.0
2023-08-14 13:15:00,136.81,137.07,136.81,137.07,2911.0,136.81,137.07,136.81,137.07,2911.0
2023-08-14 13:20:00,137.11,137.19,137.1,137.11,1400.0,137.11,137.19,137.1,137.11,1400.0
2023-08-14 13:25:00,137.05,137.06,136.99,137.01,4108.0,137.05,137.06,136.99,137.01,4108.0
2023-08-14 13:30:00,137.07,137.16,136.74,136.75,6478.0,137.07,137.16,136.74,136.75,6478.0
2023-08-14 13:35:00,136.75,136.77,136.56,136.65,8101.0,136.75,136.77,136.56,136.65,8101.0
2023-08-14 13:40:00,136.59,136.63,136.43,136.6,12362.0,136.59,136.63,136.43,136.6,12362.0
2023-08-14 13:45:00,136.59,136.59,136.37,136.39,7628.0,136.59,136.59,136.37,136.39,7628.0
2023-08-14 13:50:00,136.37,136.51,136.36,136.45,5292.0,136.37,136.51,136.36,136.45,5292.0
2023-08-14 13:55:00,136.45,136.51,136.33,136.51,3802.0,136.45,136.51,136.33,136.51,3802.0
2023-08-14 14:00:00,136.52,136.54,136.31,136.4,7405.0,136.52,136.54,136.31,136.4,7405.0
2023-08-14 14:05:00,136.43,136.63,136.35,136.63,7200.0,136.43,136.63,136.35,136.63,7200.0
2023-08-14 14:10:00,136.58,136.68,136.52,136.61,3420.0,136.58,136.68,136.52,136.61,3420.0
2023-08-14 14:15:00,136.67,136.67,136.51,136.55,2961.0,136.67,136.67,136.51,136.55,2961.0
2023-08-14 14:20:00,136.57,136.69,136.53,136.67,1707.0,136.57,136.69,136.53,136.67,1707.0
2023-08-14 14:25:00,136.7,136.92,136.7,136.92,700.0,136.7,136.92,136.7,136.92,700.0
2023-08-14 14:30:00,136.88,136.93,136.69,136.82,5150.0,136.88,136.93,136.69,136.82,5150.0
2023-08-14 14:35:00,136.82,136.82,136.75,136.8,1400.0,136.82,136.82,136.75,136.8,1400.0
2023-08-14 14:40:00,136.72,136.84,136.72,136.72,3307.0,136.72,136.84,136.72,136.72,3307.0
2023-08-14 14:45:00,136.7,136.85,136.7,136.77,2075.0,136.7,136.85,136.7,136.77,2075.0
2023-08-14 14:50:00,136.8,136.94,136.71,136.94,3300.0,136.8,136.94,136.71,136.94,3300.0
2023-08-14 14:55:00,136.9,137.03,136.9,137.0,6271.0,136.9,137.03,136.9,137.0,6271.0
2023-08-14 15:00:00,137.07,137.2,137.01,137.08,7043.0,137.07,137.2,137.01,137.08,7043.0
2023-08-14 15:05:00,137.03,137.15,137.03,137.12,4480.0,137.03,137.15,137.03,137.12,4480.0
2023-08-14 15:10:00,137.11,137.32,137.1,137.32,3554.0,137.11,137.32,137.1,137.32,3554.0
2023-08-14 15:15:00,137.33,137.38,137.23,137.24,3500.0,137.33,137.38,137.23,137.24,3500.0
2023-08-14 15:20:00,137.25,137.34,137.19,137.29,5458.0,137.25,137.34,137.19,137.29,5458.0
2023-08-14 15:25:00,137.3,137.3,137.2,137.27,3508.0,137.3,137.3,137.2,137.27,3508.0
2023-08-14 15:30:00,137.32,137.34,137.26,137.31,4869.0,137.32,137.34,137.26,137.31,4869.0
2023-08-14 15:35:00,137.27,137.58,137.27,137.53,14864.0,137.27,137.58,137.27,137.53,14864.0
2023-08-14 15:40:00,137.53,137.59,137.29,137.35,7730.0,137.53,137.59,137.29,137.35,7730.0
2023-08-14 15:45:00,137.34,137.41,137.22,137.27,14675.0,137.34,137.41,137.22,137.27,14675.0
2023-08-14 15:50:00,137.29,137.45,137.23,137.44,22503.0,137.29,137.45,137.23,137.44,22503.0
2023-08-14 15:55:00,137.48,137.6,137.33,137.6,53411.0,137.48,137.6,137.33,137.6,53411.0
2023-08-15 09:30:00,136.61,136.61,135.21,135.75,39805.0,136.61,136.61,135.21,135.75,39805.0
2023-08-15 09:35:00,135.83,136.44,135.68,136.43,25172.0,135.83,136.44,135.68,136.43,25172.0
2023-08-15 09:40:00,136.34,136.48,135.25,135.62,22579.0,136.34,136.48,135.25,135.62,22579.0
2023-08-15 09:45:00,135.62,135.69,135.36,135.47,6899.0,135.62,135.69,135.36,135.47,6899.0
2023-08-15 09:50:00,135.56,135.71,135.33,135.7,9748.0,135.56,135.71,135.33,135.7,9748.0
2023-08-15 09:55:00,135.75,135.93,135.43,135.79,16170.0,135.75,135.93,135.43,135.79,16170.0
2023-08-15 10:00:00,135.73,135.9,135.04,135.05,19183.0,135.73,135.9,135.04,135.05,19183.0
2023-08-15 10:05:00,135.12,135.4,134.82,135.4,18531.0,135.12,135.4,134.82,135.4,18531.0
2023-08-15 10:10:00,135.39,135.64,135.09,135.29,12349.0,135.39,135.64,135.09,135.29,12349.0
2023-08-15 10:15:00,135.22,135.25,134.82,135.07,41086.0,135.22,135.25,134.82,135.07,41086.0
2023-08-15 10:20:00,135.09,135.45,135.02,135.17,19008.0,135.09,135.45,135.02,135.17,19008.0
2023-08-15 10:25:00,135.27,135.5,135.0,135.02,10893.0,135.27,135.5,135.0,135.02,10893.0
2023-08-15 10:30:00,135.0,135.33,134.88,135.27,15696.0,135.0,135.33,134.88,135.27,15696.0
2023-08-15 10:35:00,135.19,135.19,134.61,134.7,18598.0,135.19,135.19,134.61,134.7,18598.0
2023-08-15 10:40:00,134.7,135.36,134.61,135.34,24052.0,134.7,135.36,134.61,135.34,24052.0
2023-08-15 10:45:00,135.38,135.72,135.38,135.48,26845.0,135.38,135.72,135.38,135.48,26845.0
2023-08-15 10:50:00,135.55,135.73,135.33,135.58,10292.0,135.55,135.73,135.33,135.58,10292.0
2023-08-15 10:55:00,135.52,135.85,135.52,135.7,5112.0,135.52,135.85,135.52,135.7,5112.0
2023-08-15 11:00:00,135.71,136.03,135.67,135.96,12056.0,135.71,136.03,135.67,135.96,12056.0
2023-08-15 11:05:00,135.9,135.96,135.61,135.76,4915.0,135.9,135.96,135.61,135.76,4915.0
2023-08-15 11:10:00,135.8,136.03,135.74,135.76,3110.0,135.8,136.03,135.74,135.76,3110.0
2023-08-15 11:15:00,135.8,135.85,135.64,135.83,7441.0,135.8,135.85,135.64,135.83,7441.0
2023-08-15 11:20:00,135.85,135.94,135.66,135.66,5500.0,135.85,135.94,135.66,135.66,5500.0
2023-08-15 11:25:00,135.72,136.19,135.65,136.06,3551.0,135.72,136.19,135.65,136.06,3551.0
2023-08-15 11:30:00,136.05,136.18,135.99,136.13,6558.0,136.05,136.18,135.99,136.13,6558.0
2023-08-15 11:35:00,136.07,136.22,135.91,135.91,11843.0,136.07,136.22,135.91,135.91,11843.0
2023-08-15 11:40:00,136.07,136.07,135.76,135.9,5700.0,136.07,136.07,135.76,135.9,5700.0
2023-08-15 11:45:00,135.97,136.0,135.73,136.0,2425.0,135.97,136.0,135.73,136.0,2425.0
2023-08-15 11:50:00,135.98,136.13,135.94,136.1,5054.0,135.98,136.13,135.94,136.1,5054.0
2023-08-15 11:55:00,136.11,136.11,135.89,136.01,12393.0,136.11,136.11,135.89,136.01,12393.0
2023-08-15 12:00:00,135.94,136.08,135.68,135.68,3260.0,135.94,136.08,135.68,135.68,3260.0
2023-08-15 12:05:00,135.68,135.71,135.42,135.7,5700.0,135.68,135.71,135.42,135.7,5700.0
2023-08-15 12:10:00,135.69,135.85,135.68,135.85,1000.0,135.69,135.85,135.68,135.85,1000.0
2023-08-15 12:15:00,135.76,135.76,135.57,135.69,7300.0,135.76,135.76,135.57,135.69,7300.0
2023-08-15 12:20:00,135.74,135.85,135.64,135.8,3884.0,135.74,135.85,135.64,135.8,3884.0
2023-08-15 12:25:00,135.75,135.8,135.61,135.64,4817.0,135.75,135.8,135.61,135.64,4817.0
2023-08-15 12:30:00,135.7,135.71,135.5,135.69,5501.0,135.7,135.71,135.5,135.69,5501.0
2023-08-15 12:35:00,135.64,135.68,135.59,135.68,3649.0,135.64,135.68,135.59,135.68,3649.0
2023-08-15 12:40:00,135.74,135.75,135.5,135.5,5095.0,135.74,135.75,135.5,135.5,5095.0
2023-08-15 12:45:00,135.51,135.53,135.38,135.42,8379.0,135.51,135.53,135.38,135.42,8379.0
2023-08-15 12:50:00,135.44,135.6,135.39,135.54,6215.0,135.44,135.6,135.39,135.54,6215.0
2023-08-15 12:55:00,135.53,135.71,135.53,135.62,5074.0,135.53,135.71,135.53,135.62,5074.0
2023-08-15 13:00:00,135.64,135.69,135.51,135.51,5235.0,135.64,135.69,135.51,135.51,5235.0
2023-08-15 13:05:00,135.5,135.57,135.37,135.51,2184.0,135.5,135.57,135.37,135.51,2184.0
2023-08-15 13:10:00,135.53,135.64,135.5,135.6,1126.0,135.53,135.64,135.5,135.6,1126.0
2023-08-15 13:15:00,135.61,135.71,135.59,135.61,1901.0,135.61,135.71,135.59,135.61,1901.0
2023-08-15 13:20:00,135.6,135.61,135.47,135.56,4446.0,135.6,135.61,135.47,135.56,4446.0
2023-08-15 13:25:00,135.63,135.64,135.54,135.54,1000.0,135.63,135.64,135.54,135.54,1000.0
2023-08-15 13:30:00,135.56,135.58,135.45,135.5,8164.0,135.56,135.58,135.45,135.5,8164.0
2023-08-15 13:35:00,135.53,135.62,135.51,135.56,3350.0,135.53,135.62,135.51,135.56,3350.0
2023-08-15 13:40:00,135.54,135.58,135.45,135.45,4600.0,135.54,135.58,135.45,135.45,4600.0
2023-08-15 13:45:00,135.45,135.46,135.3,135.42,31220.0,135.45,135.46,135.3,135.42,31220.0
2023-08-15 13:50:00,135.47,135.53,135.45,135.45,3620.0,135.47,135.53,135.45,135.45,3620.0
2023-08-15 13:55:00,135.47,135.61,135.41,135.53,3907.0,135.47,135.61,135.41,135.53,3907.0
2023-08-15 14:00:00,135.45,135.72,135.45,135.72,7150.0,135.45,135.72,135.45,135.72,7150.0
2023-08-15 14:05:00,135.6,135.82,135.54,135.69,11176.0,135.6,135.82,135.54,135.69,11176.0
2023-08-15 14:10:00,135.68,135.81,135.67,135.69,9105.0,135.68,135.81,135.67,135.69,9105.0
2023-08-15 14:15:00,135.66,135.67,135.44,135.54,2092.0,135.66,135.67,135.44,135.54,2092.0
2023-08-15 14:20:00,135.58,135.59,135.53,135.54,1420.0,135.58,135.59,135.53,135.54,1420.0
2023-08-15 14:25:00,135.58,135.61,135.48,135.48,2100.0,135.58,135.61,135.48,135.48,2100.0
2023-08-15 14:30:00,135.49,135.58,135.48,135.58,1250.0,135.49,135.58,135.48,135.58,1250.0
2023-08-15 14:35:00,135.58,135.58,135.42,135.47,2676.0,135.58,135.58,135.42,135.47,2676.0
2023-08-15 14:40:00,135.5,135.54,135.41,135.54,1604.0,135.5,135.54,135.41,135.54,1604.0
2023-08-15 14:45:00,135.51,135.51,135.41,135.48,2742.0,135.51,135.51,135.41,135.48,2742.0
2023-08-15 14:50:00,135.44,135.55,135.42,135.55,2900.0,135.44,135.55,135.42,135.55,2900.0
2023-08-15 14:55:00,135.52,135.52,135.29,135.33,25759.0,135.52,135.52,135.29,135.33,25759.0
2023-08-15 15:00:00,135.3,135.3,135.0,135.11,7413.0,135.3,135.3,135.0,135.11,7413.0
2023-08-15 15:05:00,135.12,135.2,135.1,135.1,2735.0,135.12,135.2,135.1,135.1,2735.0
2023-08-15 15:10:00,135.14,135.21,135.06,135.15,4850.0,135.14,135.21,135.06,135.15,4850.0
2023-08-15 15:15:00,135.16,135.16,135.05,135.15,6505.0,135.16,135.16,135.05,135.15,6505.0
2023-08-15 15:20:00,135.13,135.22,135.03,135.12,4085.0,135.13,135.22,135.03,135.12,4085.0
2023-08-15 15:25:00,135.1,135.11,134.77,134.83,10959.0,135.1,135.11,134.77,134.83,10959.0
2023-08-15 15:30:00,134.78,134.84,134.72,134.84,11185.0,134.78,134.84,134.72,134.84,11185.0
2023-08-15 15:35:00,134.9,135.0,134.85,134.87,8020.0,134.9,135.0,134.85,134.87,8020.0
2023-08-15 15:40:00,134.86,135.19,134.86,135.08,11269.0,134.86,135.19,134.86,135.08,11269.0
2023-08-15 15:45:00,135.06,135.31,135.06,135.24,34353.0,135.06,135.31,135.06,135.24,34353.0
2023-08-15 15:50:00,135.22,135.43,135.08,135.31,40575.0,135.22,135.43,135.08,135.31,40575.0
2023-08-15 15:55:00,135.3,135.43,135.21,135.33,44379.0,135.3,135.43,135.21,135.33,44379.0
2023-08-16 09:30:00,131.46,131.89,130.4,131.25,164481.0,131.46,131.89,130.4,131.25,164481.0
2023-08-16 09:35:00,131.24,131.42,130.2,130.67,104603.0,131.24,131.42,130.2,130.67,104603.0
2023-08-16 09:40:00,130.84,131.65,130.43,130.66,34804.0,130.84,131.65,130.43,130.66,34804.0
2023-08-16 09:45:00,130.58,131.44,130.58,131.24,35465.0,130.58,131.44,130.58,131.24,35465.0
2023-08-16 09:50:00,131.28,131.39,130.6,130.63,29093.0,131.28,131.39,130.6,130.63,29093.0
2023-08-16 09:55:00,130.62,131.16,130.55,131.12,26022.0,130.62,131.16,130.55,131.12,26022.0
2023-08-16 10:00:00,131.11,131.11,130.48,130.83,38636.0,131.11,131.11,130.48,130.83,38636.0
2023-08-16 10:05:00,130.92,131.57,130.71,130.91,26317.0,130.92,131.57,130.71,130.91,26317.0
2023-08-16 10:10:00,130.97,131.2,130.9,131.2,17351.0,130.97,131.2,130.9,131.2,17351.0
2023-08-16 10:15:00,131.21,131.61,131.17,131.54,20284.0,131.21,131.61,131.17,131.54,20284.0
2023-08-16 10:20:00,131.51,131.59,131.31,131.52,26492.0,131.51,131.59,131.31,131.52,26492.0
2023-08-16 10:25:00,131.55,131.68,131.26,131.47,26705.0,131.55,131.68,131.26,131.47,26705.0
2023-08-16 10:30:00,131.45,132.0,131.39,131.8,56229.0,131.45,132.0,131.39,131.8,56229.0
2023-08-16 10:35:00,131.8,132.22,131.48,131.83,43343.0,131.8,132.22,131.48,131.83,43343.0
2023-08-16 10:40:00,131.92,132.2,131.63,132.1,18499.0,131.92,132.2,131.63,132.1,18499.0
2023-08-16 10:45:00,132.1,132.16,131.62,131.62,20446.0,132.1,132.16,131.62,131.62,20446.0
2023-08-16 10:50:00,131.54,132.05,131.54,131.98,16708.0,131.54,132.05,131.54,131.98,16708.0
2023-08-16 10:55:00,131.93,131.93,131.6,131.66,14597.0,131.93,131.93,131.6,131.66,14597.0
2023-08-16 11:00:00,131.65,131.97,131.54,131.87,29467.0,131.65,131.97,131.54,131.87,29467.0
2023-08-16 11:05:00,131.83,131.83,131.42,131.54,15201.0,131.83,131.83,131.42,131.54,15201.0
2023-08-16 11:10:00,131.53,131.53,131.3,131.44,13601.0,131.53,131.53,131.3,131.44,13601.0
2023-08-16 11:15:00,131.42,131.58,131.3,131.49,13548.0,131.42,131.58,131.3,131.49,13548.0
2023-08-16 11:20:00,131.45,131.52,131.29,131.39,12742.0,131.45,131.52,131.29,131.39,12742.0
2023-08-16 11:25:00,131.4,131.41,131.12,131.12,15592.0,131.4,131.41,131.12,131.12,15592.0
2023-08-16 11:30:00,131.16,131.2,131.04,131.16,16059.0,131.16,131.2,131.04,131.16,16059.0
2023-08-16 11:35:00,131.17,131.2,130.86,130.86,24517.0,131.17,131.2,130.86,130.86,24517.0
2023-08-16 11:40:00,130.81,130.88,130.64,130.67,13228.0,130.81,130.88,130.64,130.67,13228.0
2023-08-16 11:45:00,130.65,130.79,130.58,130.71,15661.0,130.65,130.79,130.58,130.71,15661.0
2023-08-16 11:50:00,130.7,130.77,130.58,130.63,6832.0,130.7,130.77,130.58,130.63,6832.0
2023-08-16 11:55:00,130.64,130.64,130.43,130.55,7634.0,130.64,130.64,130.43,130.55,7634.0
2023-08-16 12:00:00,130.54,130.74,130.51,130.58,14643.0,130.54,130.74,130.51,130.58,14643.0
2023-08-16 12:05:00,130.56,130.84,130.55,130.79,19179.0,130.56,130.84,130.55,130.79,19179.0
2023-08-16 12:10:00,130.77,130.77,130.52,130.57,32395.0,130.77,130.77,130.52,130.57,32395.0
2023-08-16 12:15:00,130.65,130.9,130.6,130.86,25088.0,130.65,130.9,130.6,130.86,25088.0
2023-08-16 12:20:00,130.85,131.18,130.82,131.18,19809.0,130.85,131.18,130.82,131.18,19809.0
2023-08-16 12:25:00,131.19,131.3,130.86,130.97,14827.0,131.19,131.3,130.86,130.97,14827.0
2023-08-16 12:30:00,130.9,131.24,130.74,131.19,7509.0,130.9,131.24,130.74,131.19,7509.0
2023-08-16 12:35:00,131.19,131.35,131.12,131.13,6098.0,131.19,131.35,131.12,131.13,6098.0
2023-08-16 12:40:00,131.13,131.13,130.99,131.03,4603.0,131.13,131.13,130.99,131.03,4603.0
2023-08-16 12:45:00,131.01,131.03,130.9,131.0,7575.0,131.01,131.03,130.9,131.0,7575.0
2023-08-16 12:50:00,130.94,131.01,130.83,130.93,5759.0,130.94,131.01,130.83,130.93,5759.0
2023-08-16 12:55:00,130.9,130.95,130.77,130.85,7388.0,130.9,130.95,130.77,130.85,7388.0
2023-08-16 13:00:00,130.84,130.91,130.79,130.85,4008.0,130.84,130.91,130.79,130.85,4008.0
2023-08-16 13:05:00,130.82,130.85,130.72,130.75,10675.0,130.82,130.85,130.72,130.75,10675.0
2023-08-16 13:10:00,130.77,130.94,130.75,130.94,7352.0,130.77,130.94,130.75,130.94,7352.0
2023-08-16 13:15:00,130.93,130.98,130.85,130.86,4318.0,130.93,130.98,130.85,130.86,4318.0
2023-08-16 13:20:00,130.83,130.88,130.75,130.81,6940.0,130.83,130.88,130.75,130.81,6940.0
2023-08-16 13:25:00,130.77,130.89,130.53,130.66,8979.0,130.77,130.89,130.53,130.66,8979.0
2023-08-16 13:30:00,130.66,130.78,130.6,130.71,11648.0,130.66,130.78,130.6,130.71,11648.0
2023-08-16 13:35:00,130.68,131.0,130.62,130.95,15154.0,130.68,131.0,130.62,130.95,15154.0
2023-08-16 13:40:00,130.91,131.15,130.9,130.94,14483.0,130.91,131.15,130.9,130.94,14483.0
2023-08-16 13:45:00,130.95,131.2,130.91,130.98,6945.0,130.95,131.2,130.91,130.98,6945.0
2023-08-16 13:50:00,131.08,131.08,130.9,130.9,9354.0,131.08,131.08,130.9,130.9,9354.0
2023-08-16 13:55:00,130.91,131.0,130.9,130.96,7889.0,130.91,131.0,130.9,130.96,7889.0
2023-08-16 14:00:00,130.96,131.0,130.51,130.52,38001.0,130.96,131.0,130.51,130.52,38001.0
2023-08-16 14:05:00,130.59,130.71,130.5,130.71,11869.0,130.59,130.71,130.5,130.71,11869.0
2023-08-16 14:10:00,130.64,130.67,130.44,130.59,5920.0,130.64,130.67,130.44,130.59,5920.0
2023-08-16 14:15:00,130.5,130.77,130.47,130.77,4287.0,130.5,130.77,130.47,130.77,4287.0
2023-08-16 14:20:00,130.83,130.97,130.77,130.85,9093.0,130.83,130.97,130.77,130.85,9093.0
2023-08-16 14:25:00,130.89,130.89,130.52,130.71,6873.0,130.89,130.89,130.52,130.71,6873.0
2023-08-16 14:30:00,130.75,130.86,130.65,130.78,5265.0,130.75,130.86,130.65,130.78,5265.0
2023-08-16 14:35:00,130.83,131.05,130.81,130.92,5965.0,130.83,131.05,130.81,130.92,5965.0
2023-08-16 14:40:00,130.89,130.93,130.67,130.77,5540.0,130.89,130.93,130.67,130.77,5540.0
2023-08-16 14:45:00,130.77,130.79,130.47,130.52,4570.0,130.77,130.79,130.47,130.52,4570.0
2023-08-16 14:50:00,130.49,130.54,130.44,130.5,7592.0,130.49,130.54,130.44,130.5,7592.0
2023-08-16 14:55:00,130.49,130.74,130.45,130.64,8571.0,130.49,130.74,130.45,130.64,8571.0
2023-08-16 15:00:00,130.65,130.7,130.57,130.65,8988.0,130.65,130.7,130.57,130.65,8988.0
2023-08-16 15:05:00,130.61,130.67,130.46,130.53,9376.0,130.61,130.67,130.46,130.53,9376.0
2023-08-16 15:10:00,130.53,130.57,130.4,130.53,11975.0,130.53,130.57,130.4,130.53,11975.0
2023-08-16 15:15:00,130.52,130.63,130.49,130.62,10722.0,130.52,130.63,130.49,130.62,10722.0
2023-08-16 15:20:00,130.63,130.72,130.54,130.57,6579.0,130.63,130.72,130.54,130.57,6579.0
2023-08-16 15:25:00,130.54,130.64,130.52,130.56,14364.0,130.54,130.64,130.52,130.56,14364.0
2023-08-16 15:30:00,130.63,130.74,130.47,130.64,29369.0,130.63,130.74,130.47,130.64,29369.0
2023-08-16 15:35:00,130.69,130.7,130.46,130.6,21560.0,130.69,130.7,130.46,130.6,21560.0
2023-08-16 15:40:00,130.65,130.9,130.55,130.76,38304.0,130.65,130.9,130.55,130.76,38304.0
2023-08-16 15:45:00,130.75,130.94,130.74,130.9,26085.0,130.75,130.94,130.74,130.9,26085.0
2023-08-16 15:50:00,130.88,130.89,130.66,130.76,44313.0,130.88,130.89,130.66,130.76,44313.0
2023-08-16 15:55:00,130.77,130.77,130.53,130.58,106829.0,130.77,130.77,130.53,130.58,106829.0
2023-08-17 09:30:00,132.12,132.21,130.64,131.4,98894.0,132.12,132.21,130.64,131.4,98894.0
2023-08-17 09:35:00,131.39,131.55,130.61,131.11,35405.0,131.39,131.55,130.61,131.11,35405.0
2023-08-17 09:40:00,131.16,131.52,130.82,131.0,22200.0,131.16,131.52,130.82,131.0,22200.0
2023-08-17 09:45:00,131.0,131.12,130.37,130.75,23498.0,131.0,131.12,130.37,130.75,23498.0
2023-08-17 09:50:00,130.75,130.84,130.25,130.33,16134.0,130.75,130.84,130.25,130.33,16134.0
2023-08-17 09:55:00,130.36,130.39,129.84,130.21,32798.0,130.36,130.39,129.84,130.21,32798.0
2023-08-17 10:00:00,130.28,130.84,130.28,130.67,12634.0,130.28,130.84,130.28,130.67,12634.0
2023-08-17 10:05:00,130.68,130.75,130.33,130.44,19250.0,130.68,130.75,130.33,130.44,19250.0
2023-08-17 10:10:00,130.41,130.8,130.23,130.8,9959.0,130.41,130.8,130.23,130.8,9959.0
2023-08-17 10:15:00,130.82,131.0,130.39,130.4,14360.0,130.82,131.0,130.39,130.4,14360.0
2023-08-17 10:20:00,130.35,130.35,130.06,130.18,17120.0,130.35,130.35,130.06,130.18,17120.0
2023-08-17 10:25:00,130.18,130.21,129.79,129.95,13113.0,130.18,130.21,129.79,129.95,13113.0
2023-08-17 10:30:00,129.94,130.09,129.78,129.84,7274.0,129.94,130.09,129.78,129.84,7274.0
2023-08-17 10:35:00,129.84,130.22,129.8,130.18,12499.0,129.84,130.22,129.8,130.18,12499.0
2023-08-17 10:40:00,130.22,130.74,130.13,130.62,22978.0,130.22,130.74,130.13,130.62,22978.0
2023-08-17 10:45:00,130.68,130.83,130.53,130.59,19087.0,130.68,130.83,130.53,130.59,19087.0
2023-08-17 10:50:00,130.58,130.74,130.48,130.52,13779.0,130.58,130.74,130.48,130.52,13779.0
2023-08-17 10:55:00,130.54,130.67,130.48,130.58,8775.0,130.54,130.67,130.48,130.58,8775.0
2023-08-17 11:00:00,130.55,130.59,130.32,130.38,6723.0,130.55,130.59,130.32,130.38,6723.0
2023-08-17 11:05:00,130.42,130.84,130.42,130.8,10056.0,130.42,130.84,130.42,130.8,10056.0
2023-08-17 11:10:00,130.8,131.05,130.48,130.52,11043.0,130.8,131.05,130.48,130.52,11043.0
2023-08-17 11:15:00,130.43,130.53,130.3,130.32,7577.0,130.43,130.53,130.3,130.32,7577.0
2023-08-17 11:20:00,130.34,130.57,130.21,130.57,7198.0,130.34,130.57,130.21,130.57,7198.0
2023-08-17 11:25:00,130.57,130.64,130.24,130.3,3878.0,130.57,130.64,130.24,130.3,3878.0
2023-08-17 11:30:00,130.28,130.49,130.16,130.46,20061.0,130.28,130.49,130.16,130.46,20061.0
2023-08-17 11:35:00,130.49,130.6,130.4,130.5,8855.0,130.49,130.6,130.4,130.5,8855.0
2023-08-17 11:40:00,130.5,130.84,130.47,130.54,9526.0,130.5,130.84,130.47,130.54,9526.0
2023-08-17 11:45:00,130.55,130.64,130.43,130.5,10742.0,130.55,130.64,130.43,130.5,10742.0
2023-08-17 11:50:00,130.55,130.87,130.43,130.47,10257.0,130.55,130.87,130.43,130.47,10257.0
2023-08-17 11:55:00,130.43,130.66,130.35,130.64,4664.0,130.43,130.66,130.35,130.64,4664.0
2023-08-17 12:00:00,130.65,130.7,130.55,130.6,6592.0,130.65,130.7,130.55,130.6,6592.0
2023-08-17 12:05:00,130.57,130.62,130.45,130.62,11243.0,130.57,130.62,130.45,130.62,11243.0
2023-08-17 12:10:00,130.62,130.94,130.61,130.75,11525.0,130.62,130.94,130.61,130.75,11525.0
2023-08-17 12:15:00,130.74,130.78,130.1,130.67,15616.0,130.74,130.78,130.1,130.67,15616.0
2023-08-17 12:20:00,130.65,130.82,130.58,130.73,18949.0,130.65,130.82,130.58,130.73,18949.0
2023-08-17 12:25:00,130.72,130.98,130.72,130.98,4984.0,130.72,130.98,130.72,130.98,4984.0
2023-08-17 12:30:00,130.97,131.12,130.82,130.91,6983.0,130.97,131.12,130.82,130.91,6983.0
2023-08-17 12:35:00,130.92,130.93,130.72,130.73,4267.0,130.92,130.93,130.72,130.73,4267.0
2023-08-17 12:40:00,130.74,130.93,130.64,130.93,15842.0,130.74,130.93,130.64,130.93,15842.0
2023-08-17 12:45:00,130.89,131.04,130.72,131.0,5322.0,130.89,131.04,130.72,131.0,5322.0
2023-08-17 12:50:00,131.03,131.3,131.03,131.26,8871.0,131.03,131.3,131.03,131.26,8871.0
2023-08-17 12:55:00,131.2,131.37,131.17,131.28,8442.0,131.2,131.37,131.17,131.28,8442.0
2023-08-17 13:00:00,131.28,131.35,131.18,131.31,9889.0,131.28,131.35,131.18,131.31,9889.0
2023-08-17 13:05:00,131.28,131.31,131.02,131.05,7875.0,131.28,131.31,131.02,131.05,7875.0
2023-08-17 13:10:00,131.01,131.05,130.84,130.99,6354.0,131.01,131.05,130.84,130.99,6354.0
2023-08-17 13:15:00,131.01,131.01,130.82,130.91,4328.0,131.01,131.01,130.82,130.91,4328.0
2023-08-17 13:20:00,130.88,130.95,130.85,130.95,4619.0,130.88,130.95,130.85,130.95,4619.0
2023-08-17 13:25:00,130.85,130.93,130.82,130.9,6704.0,130.85,130.93,130.82,130.9,6704.0
2023-08-17 13:30:00,130.88,130.88,130.79,130.79,6630.0,130.88,130.88,130.79,130.79,6630.0
2023-08-17 13:35:00,130.82,130.85,130.58,130.59,15609.0,130.82,130.85,130.58,130.59,15609.0
2023-08-17 13:40:00,130.53,130.57,130.44,130.5,10942.0,130.53,130.57,130.44,130.5,10942.0
2023-08-17 13:45:00,130.5,130.58,130.49,130.56,2710.0,130.5,130.58,130.49,130.56,2710.0
2023-08-17 13:50:00,130.51,130.59,130.5,130.56,3256.0,130.51,130.59,130.5,130.56,3256.0
2023-08-17 13:55:00,130.56,130.56,130.41,130.48,4800.0,130.56,130.56,130.41,130.48,4800.0
2023-08-17 14:00:00,130.47,130.53,130.2,130.2,8425.0,130.47,130.53,130.2,130.2,8425.0
2023-08-17 14:05:00,130.26,130.36,130.23,130.36,6758.0,130.26,130.36,130.23,130.36,6758.0
2023-08-17 14:10:00,130.33,130.33,130.2,130.22,5124.0,130.33,130.33,130.2,130.22,5124.0
2023-08-17 14:15:00,130.13,130.22,130.13,130.19,4529.0,130.13,130.22,130.13,130.19,4529.0
2023-08-17 14:20:00,130.24,130.24,129.98,130.13,12618.0,130.24,130.24,129.98,130.13,12618.0
2023-08-17 14:25:00,130.23,130.27,130.15,130.24,7550.0,130.23,130.27,130.15,130.24,7550.0
2023-08-17 14:30:00,130.28,130.3,130.06,130.09,8478.0,130.28,130.3,130.06,130.09,8478.0
2023-08-17 14:35:00,130.13,130.38,130.03,130.38,13110.0,130.13,130.38,130.03,130.38,13110.0
2023-08-17 14:40:00,130.38,130.4,130.15,130.15,12375.0,130.38,130.4,130.15,130.15,12375.0
2023-08-17 14:45:00,130.15,130.19,130.0,130.15,5498.0,130.15,130.19,130.0,130.15,5498.0
2023-08-17 14:50:00,130.23,130.34,130.11,130.21,5855.0,130.23,130.34,130.11,130.21,5855.0
2023-08-17 14:55:00,130.18,130.19,129.96,130.1,10937.0,130.18,130.19,129.96,130.1,10937.0
2023-08-17 15:00:00,130.06,130.11,129.9,129.9,5876.0,130.06,130.11,129.9,129.9,5876.0
2023-08-17 15:05:00,129.93,129.98,129.88,129.94,8676.0,129.93,129.98,129.88,129.94,8676.0
2023-08-17 15:10:00,129.99,130.03,129.82,129.84,14479.0,129.99,130.03,129.82,129.84,14479.0
2023-08-17 15:15:00,129.82,130.13,129.7,130.06,20298.0,129.82,130.13,129.7,130.06,20298.0
2023-08-17 15:20:00,130.04,130.16,129.88,129.94,7119.0,130.04,130.16,129.88,129.94,7119.0
2023-08-17 15:25:00,129.93,130.18,129.92,130.01,11665.0,129.93,130.18,129.92,130.01,11665.0
2023-08-17 15:30:00,130.01,130.07,129.86,130.03,6079.0,130.01,130.07,129.86,130.03,6079.0
2023-08-17 15:35:00,129.98,130.28,129.98,130.17,9058.0,129.98,130.28,129.98,130.17,9058.0
2023-08-17 15:40:00,130.16,130.16,129.98,130.03,10854.0,130.16,130.16,129.98,130.03,10854.0
2023-08-17 15:45:00,130.06,130.38,130.05,130.38,26217.0,130.06,130.38,130.05,130.38,26217.0
2023-08-17 15:50:00,130.38,130.39,130.03,130.21,23803.0,130.38,130.39,130.03,130.21,23803.0
2023-08-17 15:55:00,130.14,130.15,129.83,129.86,58766.0,130.14,130.15,129.83,129.86,58766.0
2023-08-18 09:30:00,126.3,127.0,126.1,126.48,79478.0,126.3,127.0,126.1,126.48,79478.0
2023-08-18 09:35:00,126.52,126.63,125.63,126.23,41206.0,126.52,126.63,125.63,126.23,41206.0
2023-08-18 09:40:00,126.2,126.32,125.8,126.0,33200.0,126.2,126.32,125.8,126.0,33200.0
2023-08-18 09:45:00,125.93,126.39,125.5,126.23,31789.0,125.93,126.39,125.5,126.23,31789.0
2023-08-18 09:50:00,126.29,126.43,125.64,125.78,24999.0,126.29,126.43,125.64,125.78,24999.0
2023-08-18 09:55:00,125.89,125.9,125.32,125.4,33920.0,125.89,125.9,125.32,125.4,33920.0
2023-08-18 10:00:00,125.42,125.53,125.0,125.18,35508.0,125.42,125.53,125.0,125.18,35508.0
2023-08-18 10:05:00,125.3,125.39,124.93,125.1,31777.0,125.3,125.39,124.93,125.1,31777.0
2023-08-18 10:10:00,125.2,125.37,125.0,125.08,29917.0,125.2,125.37,125.0,125.08,29917.0
2023-08-18 10:15:00,125.08,125.23,124.64,124.85,45264.0,125.08,125.23,124.64,124.85,45264.0
2023-08-18 10:20:00,124.99,125.37,124.97,125.22,14094.0,124.99,125.37,124.97,125.22,14094.0
2023-08-18 10:25:00,125.25,125.26,124.81,124.92,9610.0,125.25,125.26,124.81,124.92,9610.0
2023-08-18 10:30:00,125.0,125.24,124.85,125.21,12244.0,125.0,125.24,124.85,125.21,12244.0
2023-08-18 10:35:00,125.26,125.38,125.02,125.09,7789.0,125.26,125.38,125.02,125.09,7789.0
2023-08-18 10:40:00,125.09,125.18,125.01,125.13,12339.0,125.09,125.18,125.01,125.13,12339.0
2023-08-18 10:45:00,125.1,125.41,125.02,125.18,15433.0,125.1,125.41,125.02,125.18,15433.0
2023-08-18 10:50:00,125.2,125.29,125.03,125.11,21539.0,125.2,125.29,125.03,125.11,21539.0
2023-08-18 10:55:00,125.13,125.43,125.13,125.36,12887.0,125.13,125.43,125.13,125.36,12887.0
2023-08-18 11:00:00,125.39,125.7,125.36,125.55,26054.0,125.39,125.7,125.36,125.55,26054.0
2023-08-18 11:05:00,125.54,125.59,125.28,125.32,28558.0,125.54,125.59,125.28,125.32,28558.0
2023-08-18 11:10:00,125.31,125.71,125.29,125.71,17856.0,125.31,125.71,125.29,125.71,17856.0
2023-08-18 11:15:00,125.73,126.13,125.71,125.83,12081.0,125.73,126.13,125.71,125.83,12081.0
2023-08-18 11:20:00,125.81,125.82,125.43,125.61,13888.0,125.81,125.82,125.43,125.61,13888.0
2023-08-18 11:25:00,125.63,125.63,125.24,125.34,11834.0,125.63,125.63,125.24,125.34,11834.0
2023-08-18 11:30:00,125.35,125.45,125.1,125.14,13829.0,125.35,125.45,125.1,125.14,13829.0
2023-08-18 11:35:00,125.14,125.28,125.04,125.07,12848.0,125.14,125.28,125.04,125.07,12848.0
2023-08-18 11:40:00,125.14,125.16,124.9,124.96,15081.0,125.14,125.16,124.9,124.96,15081.0
2023-08-18 11:45:00,124.92,125.01,124.74,124.76,20396.0,124.92,125.01,124.74,124.76,20396.0
2023-08-18 11:50:00,124.77,125.24,124.75,125.19,15961.0,124.77,125.24,124.75,125.19,15961.0
2023-08-18 11:55:00,125.23,125.49,125.13,125.46,14395.0,125.23,125.49,125.13,125.46,14395.0
2023-08-18 12:00:00,125.45,125.58,125.14,125.16,11047.0,125.45,125.58,125.14,125.16,11047.0
2023-08-18 12:05:00,125.15,125.21,124.98,125.21,21248.0,125.15,125.21,124.98,125.21,21248.0
2023-08-18 12:10:00,125.22,125.37,125.21,125.24,11374.0,125.22,125.37,125.21,125.24,11374.0
2023-08-18 12:15:00,125.21,125.6,125.21,125.58,8123.0,125.21,125.6,125.21,125.58,8123.0
2023-08-18 12:20:00,125.59,125.69,125.38,125.6,10005.0,125.59,125.69,125.38,125.6,10005.0
2023-08-18 12:25:00,125.53,125.54,125.29,125.35,6793.0,125.53,125.54,125.29,125.35,6793.0
2023-08-18 12:30:00,125.34,125.34,125.06,125.09,10298.0,125.34,125.34,125.06,125.09,10298.0
2023-08-18 12:35:00,125.04,125.34,125.04,125.22,8659.0,125.04,125.34,125.04,125.22,8659.0
2023-08-18 12:40:00,125.25,125.31,125.16,125.3,4806.0,125.25,125.31,125.16,125.3,4806.0
2023-08-18 12:45:00,125.31,125.36,125.18,125.35,10434.0,125.31,125.36,125.18,125.35,10434.0
2023-08-18 12:50:00,125.33,125.33,125.0,125.19,13129.0,125.33,125.33,125.0,125.19,13129.0
2023-08-18 12:55:00,125.2,125.31,125.03,125.08,8684.0,125.2,125.31,125.03,125.08,8684.0
2023-08-18 13:00:00,125.08,125.3,125.07,125.27,6782.0,125.08,125.3,125.07,125.27,6782.0
2023-08-18 13:05:00,125.25,125.32,125.11,125.14,9440.0,125.25,125.32,125.11,125.14,9440.0
2023-08-18 13:10:00,125.12,125.22,125.09,125.17,4993.0,125.12,125.22,125.09,125.17,4993.0
2023-08-18 13:15:00,125.18,125.33,125.09,125.21,8608.0,125.18,125.33,125.09,125.21,8608.0
2023-08-18 13:20:00,125.16,125.16,125.0,125.0,10030.0,125.16,125.16,125.0,125.0,10030.0
2023-08-18 13:25:00,124.98,125.18,124.9,125.17,10956.0,124.98,125.18,124.9,125.17,10956.0
2023-08-18 13:30:00,125.16,125.17,124.97,125.07,7921.0,125.16,125.17,124.97,125.07,7921.0
2023-08-18 13:35:00,125.06,125.24,125.05,125.05,5814.0,125.06,125.24,125.05,125.05,5814.0
2023-08-18 13:40:00,125.0,125.15,124.98,125.13,6572.0,125.0,125.15,124.98,125.13,6572.0
2023-08-18 13:45:00,125.12,125.29,125.11,125.27,7993.0,125.12,125.29,125.11,125.27,7993.0
2023-08-18 13:50:00,125.23,125.41,125.22,125.31,11796.0,125.23,125.41,125.22,125.31,11796.0
2023-08-18 13:55:00,125.27,125.46,125.22,125.28,7123.0,125.27,125.46,125.22,125.28,7123.0
2023-08-18 14:00:00,125.24,125.34,125.13,125.29,7837.0,125.24,125.34,125.13,125.29,7837.0
2023-08-18 14:05:00,125.36,125.55,125.36,125.51,22828.0,125.36,125.55,125.36,125.51,22828.0
2023-08-18 14:10:00,125.37,125.5,125.12,125.41,15938.0,125.37,125.5,125.12,125.41,15938.0
2023-08-18 14:15:00,125.31,125.41,125.23,125.26,9902.0,125.31,125.41,125.23,125.26,9902.0
2023-08-18 14:20:00,125.28,125.45,125.26,125.45,5962.0,125.28,125.45,125.26,125.45,5962.0
2023-08-18 14:25:00,125.39,125.5,125.36,125.45,4515.0,125.39,125.5,125.36,125.45,4515.0
2023-08-18 14:30:00,125.45,125.61,125.44,125.6,8444.0,125.45,125.61,125.44,125.6,8444.0
2023-08-18 14:35:00,125.61,125.75,125.43,125.44,22126.0,125.61,125.75,125.43,125.44,22126.0
2023-08-18 14:40:00,125.44,125.5,125.34,125.37,9723.0,125.44,125.5,125.34,125.37,9723.0
2023-08-18 14:45:00,125.36,125.36,125.16,125.24,13666.0,125.36,125.36,125.16,125.24,13666.0
2023-08-18 14:50:00,125.24,125.4,125.18,125.4,4782.0,125.24,125.4,125.18,125.4,4782.0
2023-08-18 14:55:00,125.31,125.7,125.29,125.47,20532.0,125.31,125.7,125.29,125.47,20532.0
2023-08-18 15:00:00,125.44,125.44,125.16,125.24,5043.0,125.44,125.44,125.16,125.24,5043.0
2023-08-18 15:05:00,125.19,125.38,125.15,125.17,6903.0,125.19,125.38,125.15,125.17,6903.0
2023-08-18 15:10:00,125.22,125.22,124.93,125.04,24388.0,125.22,125.22,124.93,125.04,24388.0
2023-08-18 15:15:00,125.01,125.21,125.0,125.13,11330.0,125.01,125.21,125.0,125.13,11330.0
2023-08-18 15:20:00,125.15,125.25,125.04,125.08,8304.0,125.15,125.25,125.04,125.08,8304.0
2023-08-18 15:25:00,125.08,125.29,125.07,125.29,17511.0,125.08,125.29,125.07,125.29,17511.0
2023-08-18 15:30:00,125.25,125.43,125.25,125.34,17285.0,125.25,125.43,125.25,125.34,17285.0
2023-08-18 15:35:00,125.31,125.46,125.3,125.39,20414.0,125.31,125.46,125.3,125.39,20414.0
2023-08-18 15:40:00,125.39,125.53,125.31,125.52,15710.0,125.39,125.53,125.31,125.52,15710.0
2023-08-18 15:45:00,125.51,125.74,125.5,125.66,36478.0,125.51,125.74,125.5,125.66,36478.0
2023-08-18 15:50:00,125.66,125.68,125.37,125.37,54790.0,125.66,125.68,125.37,125.37,54790.0
2023-08-18 15:55:00,125.35,125.38,125.1,125.12,117738.0,125.35,125.38,125.1,125.12,117738.0
2023-08-21 09:30:00,124.0,124.46,123.17,123.97,122652.0,124.0,124.46,123.17,123.97,122652.0
2023-08-21 09:35:00,123.98,124.63,123.81,124.24,78653.0,123.98,124.63,123.81,124.24,78653.0
2023-08-21 09:40:00,124.36,124.5,123.72,123.73,34191.0,124.36,124.5,123.72,123.73,34191.0
2023-08-21 09:45:00,123.75,124.33,123.64,123.96,70694.0,123.75,124.33,123.64,123.96,70694.0
2023-08-21 09:50:00,123.95,124.12,123.74,123.91,27181.0,123.95,124.12,123.74,123.91,27181.0
2023-08-21 09:55:00,123.99,125.2,123.98,125.15,59646.0,123.99,125.2,123.98,125.15,59646.0
2023-08-21 10:00:00,125.18,125.3,124.27,124.35,38455.0,125.18,125.3,124.27,124.35,38455.0
2023-08-21 10:05:00,124.43,124.79,124.31,124.59,15161.0,124.43,124.79,124.31,124.59,15161.0
2023-08-21 10:10:00,124.51,124.67,124.35,124.38,19964.0,124.51,124.67,124.35,124.38,19964.0
2023-08-21 10:15:00,124.39,124.76,124.08,124.63,35460.0,124.39,124.76,124.08,124.63,35460.0
2023-08-21 10:20:00,124.64,124.65,124.17,124.41,7576.0,124.64,124.65,124.17,124.41,7576.0
2023-08-21 10:25:00,124.38,124.49,123.96,124.49,19931.0,124.38,124.49,123.96,124.49,19931.0
2023-08-21 10:30:00,124.43,124.51,124.04,124.26,15995.0,124.43,124.51,124.04,124.26,15995.0
2023-08-21 10:35:00,124.32,124.71,124.31,124.67,10371.0,124.32,124.71,124.31,124.67,10371.0
2023-08-21 10:40:00,124.7,124.88,124.36,124.65,39893.0,124.7,124.88,124.36,124.65,39893.0
2023-08-21 10:45:00,124.65,124.97,124.49,124.87,37880.0,124.65,124.97,124.49,124.87,37880.0
2023-08-21 10:50:00,124.91,124.91,124.63,124.63,12074.0,124.91,124.91,124.63,124.63,12074.0
2023-08-21 10:55:00,124.63,124.64,124.28,124.39,9766.0,124.63,124.64,124.28,124.39,9766.0
2023-08-21 11:00:00,124.48,124.5,124.04,124.04,14766.0,124.48,124.5,124.04,124.04,14766.0
2023-08-21 11:05:00,124.14,124.22,123.98,124.12,17842.0,124.14,124.22,123.98,124.12,17842.0
2023-08-21 11:10:00,124.12,124.12,123.9,124.05,11875.0,124.12,124.12,123.9,124.05,11875.0
2023-08-21 11:15:00,123.97,124.19,123.89,124.05,11492.0,123.97,124.19,123.89,124.05,11492.0
2023-08-21 11:20:00,124.05,124.3,123.96,124.28,11586.0,124.05,124.3,123.96,124.28,11586.0
2023-08-21 11:25:00,124.26,124.42,124.18,124.32,9560.0,124.26,124.42,124.18,124.32,9560.0
2023-08-21 11:30:00,124.36,124.77,124.32,124.74,14975.0,124.36,124.77,124.32,124.74,14975.0
2023-08-21 11:35:00,124.75,124.84,124.27,124.36,17272.0,124.75,124.84,124.27,124.36,17272.0
2023-08-21 11:40:00,124.42,124.47,124.2,124.26,5183.0,124.42,124.47,124.2,124.26,5183.0
2023-08-21 11:45:00,124.21,124.42,124.12,124.14,10386.0,124.21,124.42,124.12,124.14,10386.0
2023-08-21 11:50:00,124.16,124.3,124.11,124.18,10182.0,124.16,124.3,124.11,124.18,10182.0
2023-08-21 11:55:00,124.2,124.29,124.1,124.16,4844.0,124.2,124.29,124.1,124.16,4844.0
2023-08-21 12:00:00,124.21,124.43,124.21,124.34,8838.0,124.21,124.43,124.21,124.34,8838.0
2023-08-21 12:05:00,124.39,124.4,124.15,124.26,9728.0,124.39,124.4,124.15,124.26,9728.0
2023-08-21 12:10:00,124.26,124.45,124.26,124.27,10015.0,124.26,124.45,124.26,124.27,10015.0
2023-08-21 12:15:00,124.31,124.32,124.1,124.16,10193.0,124.31,124.32,124.1,124.16,10193.0
2023-08-21 12:20:00,124.12,124.36,124.01,124.27,9329.0,124.12,124.36,124.01,124.27,9329.0
2023-08-21 12:25:00,124.31,124.52,124.31,124.52,5209.0,124.31,124.52,124.31,124.52,5209.0
2023-08-21 12:30:00,124.54,124.57,124.25,124.44,7227.0,124.54,124.57,124.25,124.44,7227.0
2023-08-21 12:35:00,124.37,124.44,124.29,124.34,5574.0,124.37,124.44,124.29,124.34,5574.0
2023-08-21 12:40:00,124.31,124.39,124.28,124.36,7372.0,124.31,124.39,124.28,124.36,7372.0
2023-08-21 12:45:00,124.33,124.59,124.32,124.57,7753.0,124.33,124.59,124.32,124.57,7753.0
2023-08-21 12:50:00,124.59,124.72,124.56,124.57,6285.0,124.59,124.72,124.56,124.57,6285.0
2023-08-21 12:55:00,124.54,124.73,124.54,124.7,6444.0,124.54,124.73,124.54,124.7,6444.0
2023-08-21 13:00:00,124.73,124.85,124.61,124.62,9189.0,124.73,124.85,124.61,124.62,9189.0
2023-08-21 13:05:00,124.59,124.73,124.57,124.65,8012.0,124.59,124.73,124.57,124.65,8012.0
2023-08-21 13:10:00,124.66,124.7,124.63,124.65,4529.0,124.66,124.7,124.63,124.65,4529.0
2023-08-21 13:15:00,124.66,124.73,124.56,124.67,7238.0,124.66,124.73,124.56,124.67,7238.0
2023-08-21 13:20:00,124.68,124.86,124.68,124.82,12645.0,124.68,124.86,124.68,124.82,12645.0
2023-08-21 13:25:00,124.82,124.92,124.7,124.73,16547.0,124.82,124.92,124.7,124.73,16547.0
2023-08-21 13:30:00,124.73,124.88,124.71,124.88,16690.0,124.73,124.88,124.71,124.88,16690.0
2023-08-21 13:35:00,124.82,124.84,124.56,124.71,29770.0,124.82,124.84,124.56,124.71,29770.0
2023-08-21 13:40:00,124.71,124.87,124.64,124.83,27250.0,124.71,124.87,124.64,124.83,27250.0
2023-08-21 13:45:00,124.77,124.91,124.56,124.71,18174.0,124.77,124.91,124.56,124.71,18174.0
2023-08-21 13:50:00,124.74,124.74,124.55,124.63,12632.0,124.74,124.74,124.55,124.63,12632.0
2023-08-21 13:55:00,124.66,124.75,124.59,124.67,10229.0,124.66,124.75,124.59,124.67,10229.0
2023-08-21 14:00:00,124.66,124.74,124.53,124.58,10318.0,124.66,124.74,124.53,124.58,10318.0
2023-08-21 14:05:00,124.53,124.58,124.43,124.48,19397.0,124.53,124.58,124.43,124.48,19397.0
2023-08-21 14:10:00,124.46,124.68,124.43,124.68,7892.0,124.46,124.68,124.43,124.68,7892.0
2023-08-21 14:15:00,124.69,124.9,124.65,124.78,26660.0,124.69,124.9,124.65,124.78,26660.0
2023-08-21 14:20:00,124.77,124.83,124.7,124.71,11760.0,124.77,124.83,124.7,124.71,11760.0
2023-08-21 14:25:00,124.71,124.81,124.68,124.8,10242.0,124.71,124.81,124.68,124.8,10242.0
2023-08-21 14:30:00,124.76,124.76,124.56,124.63,14346.0,124.76,124.76,124.56,124.63,14346.0
2023-08-21 14:35:00,124.63,124.77,124.59,124.75,13807.0,124.63,124.77,124.59,124.75,13807.0
2023-08-21 14:40:00,124.76,124.98,124.72,124.84,10003.0,124.76,124.98,124.72,124.84,10003.0
2023-08-21 14:45:00,124.85,125.0,124.85,124.96,17703.0,124.85,125.0,124.85,124.96,17703.0
2023-08-21 14:50:00,124.96,125.22,124.84,125.15,31980.0,124.96,125.22,124.84,125.15,31980.0
2023-08-21 14:55:00,125.12,125.12,124.92,124.93,23169.0,125.12,125.12,124.92,124.93,23169.0
2023-08-21 15:00:00,124.95,125.06,124.84,125.03,21150.0,124.95,125.06,124.84,125.03,21150.0
2023-08-21 15:05:00,125.02,125.25,125.0,125.05,22857.0,125.02,125.25,125.0,125.05,22857.0
2023-08-21 15:10:00,125.02,125.09,124.9,125.02,22225.0,125.02,125.09,124.9,125.02,22225.0
2023-08-21 15:15:00,125.02,125.13,124.99,125.03,22590.0,125.02,125.13,124.99,125.03,22590.0
2023-08-21 15:20:00,125.02,125.1,124.95,125.04,18703.0,125.02,125.1,124.95,125.04,18703.0
2023-08-21 15:25:00,125.04,125.15,125.0,125.07,21028.0,125.04,125.15,125.0,125.07,21028.0
2023-08-21 15:30:00,125.07,125.07,124.8,124.85,27572.0,125.07,125.07,124.8,124.85,27572.0
2023-08-21 15:35:00,124.84,124.96,124.76,124.91,21243.0,124.84,124.96,124.76,124.91,21243.0
2023-08-21 15:40:00,124.9,124.9,124.73,124.86,39074.0,124.9,124.9,124.73,124.86,39074.0
2023-08-21 15:45:00,124.89,124.96,124.84,124.85,42514.0,124.89,124.96,124.84,124.85,42514.0
2023-08-21 15:50:00,124.85,124.94,124.61,124.89,88789.0,124.85,124.94,124.61,124.89,88789.0
2023-08-21 15:55:00,124.87,125.0,124.8,124.9,130875.0,124.87,125.0,124.8,124.9,130875.0
2023-08-22 09:30:00,129.41,129.52,125.53,126.5,317359.0,129.41,129.52,125.53,126.5,317359.0
2023-08-22 09:35:00,126.59,127.39,125.15,127.0,181899.0,126.59,127.39,125.15,127.0,181899.0
2023-08-22 09:40:00,127.09,127.97,126.42,126.73,85350.0,127.09,127.97,126.42,126.73,85350.0
2023-08-22 09:45:00,126.7,128.61,126.52,128.37,99986.0,126.7,128.61,126.52,128.37,99986.0
2023-08-22 09:50:00,128.37,128.39,127.03,127.03,59005.0,128.37,128.39,127.03,127.03,59005.0
2023-08-22 09:55:00,127.06,127.68,126.55,127.67,52871.0,127.06,127.68,126.55,127.67,52871.0
2023-08-22 10:00:00,127.72,129.25,127.69,129.25,117534.0,127.72,129.25,127.69,129.25,117534.0
2023-08-22 10:05:00,129.24,131.0,129.13,129.52,216480.0,129.24,131.0,129.13,129.52,216480.0
2023-08-22 10:10:00,129.62,130.0,128.61,128.81,84583.0,129.62,130.0,128.61,128.81,84583.0
2023-08-22 10:15:00,128.81,128.96,128.01,128.04,67561.0,128.81,128.96,128.01,128.04,67561.0
2023-08-22 10:20:00,128.02,128.46,127.71,128.37,45680.0,128.02,128.46,127.71,128.37,45680.0
2023-08-22 10:25:00,128.3,128.86,127.36,127.56,51753.0,128.3,128.86,127.36,127.56,51753.0
2023-08-22 10:30:00,127.5,128.0,127.21,127.76,22490.0,127.5,128.0,127.21,127.76,22490.0
2023-08-22 10:35:00,127.82,128.62,127.58,128.61,32138.0,127.82,128.62,127.58,128.61,32138.0
2023-08-22 10:40:00,128.55,129.39,128.4,129.37,38582.0,128.55,129.39,128.4,129.37,38582.0
2023-08-22 10:45:00,129.36,129.48,128.62,128.69,33272.0,129.36,129.48,128.62,128.69,33272.0
2023-08-22 10:50:00,128.69,129.3,128.49,129.13,22314.0,128.69,129.3,128.49,129.13,22314.0
2023-08-22 10:55:00,129.13,129.43,128.91,129.4,17085.0,129.13,129.43,128.91,129.4,17085.0
2023-08-22 11:00:00,129.45,130.03,129.1,129.13,42150.0,129.45,130.03,129.1,129.13,42150.0
2023-08-22 11:05:00,129.22,130.3,128.88,129.79,53525.0,129.22,130.3,128.88,129.79,53525.0
2023-08-22 11:10:00,129.9,130.54,129.66,130.26,57017.0,129.9,130.54,129.66,130.26,57017.0
2023-08-22 11:15:00,130.25,130.92,130.0,130.52,116130.0,130.25,130.92,130.0,130.52,116130.0
2023-08-22 11:20:00,130.51,130.71,129.87,130.0,26437.0,130.51,130.71,129.87,130.0,26437.0
2023-08-22 11:25:00,130.07,130.24,129.66,129.8,44290.0,130.07,130.24,129.66,129.8,44290.0
2023-08-22 11:30:00,129.81,130.08,129.5,129.68,45414.0,129.81,130.08,129.5,129.68,45414.0
2023-08-22 11:35:00,129.78,130.01,129.64,129.81,12573.0,129.78,130.01,129.64,129.81,12573.0
2023-08-22 11:40:00,129.76,129.94,129.45,129.54,21074.0,129.76,129.94,129.45,129.54,21074.0
2023-08-22 11:45:00,129.58,130.5,129.5,130.43,24669.0,129.58,130.5,129.5,130.43,24669.0
2023-08-22 11:50:00,130.4,130.6,130.25,130.35,26851.0,130.4,130.6,130.25,130.35,26851.0
2023-08-22 11:55:00,130.34,130.37,129.53,129.53,39521.0,130.34,130.37,129.53,129.53,39521.0
2023-08-22 12:00:00,129.46,129.76,129.43,129.57,17379.0,129.46,129.76,129.43,129.57,17379.0
2023-08-22 12:05:00,129.6,129.83,129.28,129.72,20790.0,129.6,129.83,129.28,129.72,20790.0
2023-08-22 12:10:00,129.72,129.82,129.14,129.22,41154.0,129.72,129.82,129.14,129.22,41154.0
2023-08-22 12:15:00,129.22,129.26,128.71,128.71,25515.0,129.22,129.26,128.71,128.71,25515.0
2023-08-22 12:20:00,128.71,129.02,128.5,128.92,16530.0,128.71,129.02,128.5,128.92,16530.0
2023-08-22 12:25:00,128.95,129.21,128.85,129.18,18930.0,128.95,129.21,128.85,129.18,18930.0
2023-08-22 12:30:00,129.18,129.37,129.02,129.09,7663.0,129.18,129.37,129.02,129.09,7663.0
2023-08-22 12:35:00,129.09,129.7,129.09,129.49,15366.0,129.09,129.7,129.09,129.49,15366.0
2023-08-22 12:40:00,129.57,129.65,129.3,129.41,10276.0,129.57,129.65,129.3,129.41,10276.0
2023-08-22 12:45:00,129.43,129.44,129.03,129.03,10932.0,129.43,129.44,129.03,129.03,10932.0
2023-08-22 12:50:00,129.08,129.22,129.07,129.11,9240.0,129.08,129.22,129.07,129.11,9240.0
2023-08-22 12:55:00,129.11,129.58,129.1,129.26,18127.0,129.11,129.58,129.1,129.26,18127.0
2023-08-22 13:00:00,129.31,129.34,128.62,128.83,28468.0,129.31,129.34,128.62,128.83,28468.0
2023-08-22 13:05:00,128.75,129.0,128.69,128.9,10098.0,128.75,129.0,128.69,128.9,10098.0
2023-08-22 13:10:00,128.94,128.94,128.74,128.91,8843.0,128.94,128.94,128.74,128.91,8843.0
2023-08-22 13:15:00,128.87,129.2,128.8,128.8,19366.0,128.87,129.2,128.8,128.8,19366.0
2023-08-22 13:20:00,128.86,128.94,128.75,128.77,9278.0,128.86,128.94,128.75,128.77,9278.0
2023-08-22 13:25:00,128.78,128.82,128.56,128.65,12686.0,128.78,128.82,128.56,128.65,12686.0
2023-08-22 13:30:00,128.62,128.74,128.37,128.62,21563.0,128.62,128.74,128.37,128.62,21563.0
2023-08-22 13:35:00,128.6,128.63,128.33,128.56,17383.0,128.6,128.63,128.33,128.56,17383.0
2023-08-22 13:40:00,128.59,128.73,128.46,128.68,14032.0,128.59,128.73,128.46,128.68,14032.0
2023-08-22 13:45:00,128.68,128.91,128.54,128.81,11587.0,128.68,128.91,128.54,128.81,11587.0
2023-08-22 13:50:00,128.72,128.82,128.63,128.76,15389.0,128.72,128.82,128.63,128.76,15389.0
2023-08-22 13:55:00,128.68,128.9,128.61,128.86,12846.0,128.68,128.9,128.61,128.86,12846.0
2023-08-22 14:00:00,128.86,128.86,128.6,128.64,15817.0,128.86,128.86,128.6,128.64,15817.0
2023-08-22 14:05:00,128.52,128.68,128.5,128.68,13330.0,128.52,128.68,128.5,128.68,13330.0
2023-08-22 14:10:00,128.66,129.02,128.63,129.02,13716.0,128.66,129.02,128.63,129.02,13716.0
2023-08-22 14:15:00,129.02,129.18,128.97,129.05,19430.0,129.02,129.18,128.97,129.05,19430.0
2023-08-22 14:20:00,129.05,129.65,129.05,129.61,29399.0,129.05,129.65,129.05,129.61,29399.0
2023-08-22 14:25:00,129.61,129.85,129.48,129.84,18001.0,129.61,129.85,129.48,129.84,18001.0
2023-08-22 14:30:00,129.86,129.92,129.6,129.7,19594.0,129.86,129.92,129.6,129.7,19594.0
2023-08-22 14:35:00,129.69,129.69,129.31,129.44,30261.0,129.69,129.69,129.31,129.44,30261.0
2023-08-22 14:40:00,129.41,129.71,129.21,129.66,22896.0,129.41,129.71,129.21,129.66,22896.0
2023-08-22 14:45:00,129.71,129.73,129.56,129.67,12090.0,129.71,129.73,129.56,129.67,12090.0
2023-08-22 14:50:00,129.64,129.7,129.26,129.46,14224.0,129.64,129.7,129.26,129.46,14224.0
2023-08-22 14:55:00,129.47,129.93,129.44,129.82,17281.0,129.47,129.93,129.44,129.82,17281.0
2023-08-22 15:00:00,129.79,129.99,129.51,129.58,28934.0,129.79,129.99,129.51,129.58,28934.0
2023-08-22 15:05:00,129.59,129.99,129.51,129.96,24205.0,129.59,129.99,129.51,129.96,24205.0
2023-08-22 15:10:00,129.97,130.44,129.96,130.44,47320.0,129.97,130.44,129.96,130.44,47320.0
2023-08-22 15:15:00,130.4,130.41,129.34,129.44,50798.0,130.4,130.41,129.34,129.44,50798.0
2023-08-22 15:20:00,129.44,129.61,129.3,129.36,35806.0,129.44,129.61,129.3,129.36,35806.0
2023-08-22 15:25:00,129.31,129.34,129.01,129.06,30741.0,129.31,129.34,129.01,129.06,30741.0
2023-08-22 15:30:00,129.05,129.12,128.91,129.0,32103.0,129.05,129.12,128.91,129.0,32103.0
2023-08-22 15:35:00,129.02,129.04,128.72,128.79,32042.0,129.02,129.04,128.72,128.79,32042.0
2023-08-22 15:40:00,128.8,128.88,128.54,128.73,37243.0,128.8,128.88,128.54,128.73,37243.0
2023-08-22 15:45:00,128.75,128.87,128.43,128.47,62977.0,128.75,128.87,128.43,128.47,62977.0
2023-08-22 15:50:00,128.46,128.5,128.17,128.21,110976.0,128.46,128.5,128.17,128.21,110976.0
2023-08-22 15:55:00,128.23,128.51,128.06,128.38,176099.0,128.23,128.51,128.06,128.38,176099.0
2023-08-23 09:30:00,129.72,131.27,129.03,131.05,127686.0,129.72,131.27,129.03,131.05,127686.0
2023-08-23 09:35:00,130.99,131.42,130.6,131.39,125380.0,130.99,131.42,130.6,131.39,125380.0
2023-08-23 09:40:00,131.42,131.88,130.8,131.59,88629.0,131.42,131.88,130.8,131.59,88629.0
2023-08-23 09:45:00,131.7,132.2,131.57,131.9,69076.0,131.7,132.2,131.57,131.9,69076.0
2023-08-23 09:50:00,131.93,132.19,131.36,131.78,63474.0,131.93,132.19,131.36,131.78,63474.0
2023-08-23 09:55:00,131.8,132.31,131.61,132.16,63584.0,131.8,132.31,131.61,132.16,63584.0
2023-08-23 10:00:00,132.15,132.52,132.0,132.06,75676.0,132.15,132.52,132.0,132.06,75676.0
2023-08-23 10:05:00,132.03,132.45,131.79,132.45,48221.0,132.03,132.45,131.79,132.45,48221.0
2023-08-23 10:10:00,132.41,132.44,131.91,132.0,36420.0,132.41,132.44,131.91,132.0,36420.0
2023-08-23 10:15:00,131.92,132.09,131.5,131.6,38289.0,131.92,132.09,131.5,131.6,38289.0
2023-08-23 10:20:00,131.54,131.94,131.35,131.56,34597.0,131.54,131.94,131.35,131.56,34597.0
2023-08-23 10:25:00,131.57,131.84,131.07,131.11,23188.0,131.57,131.84,131.07,131.11,23188.0
2023-08-23 10:30:00,131.13,131.36,131.06,131.21,22017.0,131.13,131.36,131.06,131.21,22017.0
2023-08-23 10:35:00,131.28,131.37,130.84,131.01,24257.0,131.28,131.37,130.84,131.01,24257.0
2023-08-23 10:40:00,131.08,131.08,130.59,130.7,29767.0,131.08,131.08,130.59,130.7,29767.0
2023-08-23 10:45:00,130.76,130.91,130.39,130.62,29333.0,130.76,130.91,130.39,130.62,29333.0
2023-08-23 10:50:00,130.64,130.86,130.41,130.78,32475.0,130.64,130.86,130.41,130.78,32475.0
2023-08-23 10:55:00,130.85,130.85,130.49,130.68,23412.0,130.85,130.85,130.49,130.68,23412.0
2023-08-23 11:00:00,130.71,130.82,130.51,130.6,30444.0,130.71,130.82,130.51,130.6,30444.0
2023-08-23 11:05:00,130.65,131.22,130.58,130.99,34543.0,130.65,131.22,130.58,130.99,34543.0
2023-08-23 11:10:00,131.0,131.21,130.81,131.09,14704.0,131.0,131.21,130.81,131.09,14704.0
2023-08-23 11:15:00,131.14,131.5,131.11,131.42,27222.0,131.14,131.5,131.11,131.42,27222.0
2023-08-23 11:20:00,131.37,131.58,131.25,131.25,18625.0,131.37,131.58,131.25,131.25,18625.0
2023-08-23 11:25:00,131.27,131.3,130.96,131.05,9721.0,131.27,131.3,130.96,131.05,9721.0
2023-08-23 11:30:00,131.04,131.1,130.8,130.85,25303.0,131.04,131.1,130.8,130.85,25303.0
2023-08-23 11:35:00,130.8,131.11,130.8,131.04,23280.0,130.8,131.11,130.8,131.04,23280.0
2023-08-23 11:40:00,131.02,131.34,130.99,131.19,14487.0,131.02,131.34,130.99,131.19,14487.0
2023-08-23 11:45:00,131.16,131.28,130.87,130.98,27094.0,131.16,131.28,130.87,130.98,27094.0
2023-08-23 11:50:00,130.96,131.39,130.91,131.03,8385.0,130.96,131.39,130.91,131.03,8385.0
2023-08-23 11:55:00,131.01,131.16,130.98,131.16,12462.0,131.01,131.16,130.98,131.16,12462.0
2023-08-23 12:00:00,131.15,131.29,131.06,131.14,13916.0,131.15,131.29,131.06,131.14,13916.0
2023-08-23 12:05:00,131.17,131.44,131.12,131.43,12354.0,131.17,131.44,131.12,131.43,12354.0
2023-08-23 12:10:00,131.42,131.62,131.38,131.44,22141.0,131.42,131.62,131.38,131.44,22141.0
2023-08-23 12:15:00,131.33,131.42,131.22,131.33,5963.0,131.33,131.42,131.22,131.33,5963.0
2023-08-23 12:20:00,131.37,131.39,131.21,131.34,6370.0,131.37,131.39,131.21,131.34,6370.0
2023-08-23 12:25:00,131.31,131.69,131.3,131.56,7759.0,131.31,131.69,131.3,131.56,7759.0
2023-08-23 12:30:00,131.62,131.7,131.41,131.44,21809.0,131.62,131.7,131.41,131.44,21809.0
2023-08-23 12:35:00,131.44,131.45,131.25,131.36,6851.0,131.44,131.45,131.25,131.36,6851.0
2023-08-23 12:40:00,131.34,131.55,131.27,131.27,10332.0,131.34,131.55,131.27,131.27,10332.0
2023-08-23 12:45:00,131.3,131.44,131.29,131.42,4080.0,131.3,131.44,131.29,131.42,4080.0
2023-08-23 12:50:00,131.42,131.49,131.31,131.47,6834.0,131.42,131.49,131.31,131.47,6834.0
2023-08-23 12:55:00,131.52,131.58,131.32,131.34,5734.0,131.52,131.58,131.32,131.34,5734.0
2023-08-23 13:00:00,131.31,131.31,131.08,131.25,12779.0,131.31,131.31,131.08,131.25,12779.0
2023-08-23 13:05:00,131.21,131.33,131.17,131.27,5257.0,131.21,131.33,131.17,131.27,5257.0
2023-08-23 13:10:00,131.23,131.29,131.2,131.26,2868.0,131.23,131.29,131.2,131.26,2868.0
2023-08-23 13:15:00,131.28,131.45,131.19,131.44,9476.0,131.28,131.45,131.19,131.44,9476.0
2023-08-23 13:20:00,131.41,131.47,131.33,131.4,7230.0,131.41,131.47,131.33,131.4,7230.0
2023-08-23 13:25:00,131.4,131.4,131.22,131.33,12038.0,131.4,131.4,131.22,131.33,12038.0
2023-08-23 13:30:00,131.35,131.42,131.23,131.28,8505.0,131.35,131.42,131.23,131.28,8505.0
2023-08-23 13:35:00,131.32,131.39,131.22,131.28,8581.0,131.32,131.39,131.22,131.28,8581.0
2023-08-23 13:40:00,131.28,131.4,131.25,131.34,11746.0,131.28,131.4,131.25,131.34,11746.0
2023-08-23 13:45:00,131.31,131.5,131.29,131.45,6470.0,131.31,131.5,131.29,131.45,6470.0
2023-08-23 13:50:00,131.46,131.48,131.37,131.48,8651.0,131.46,131.48,131.37,131.48,8651.0
2023-08-23 13:55:00,131.47,131.61,131.32,131.52,8121.0,131.47,131.61,131.32,131.52,8121.0
2023-08-23 14:00:00,131.55,131.61,131.5,131.5,5523.0,131.55,131.61,131.5,131.5,5523.0
2023-08-23 14:05:00,131.55,131.55,131.3,131.43,9666.0,131.55,131.55,131.3,131.43,9666.0
2023-08-23 14:10:00,131.44,131.63,131.43,131.58,5873.0,131.44,131.63,131.43,131.58,5873.0
2023-08-23 14:15:00,131.57,131.58,131.38,131.55,18799.0,131.57,131.58,131.38,131.55,18799.0
2023-08-23 14:20:00,131.56,131.63,131.46,131.63,12048.0,131.56,131.63,131.46,131.63,12048.0
2023-08-23 14:25:00,131.6,131.73,131.59,131.65,18483.0,131.6,131.73,131.59,131.65,18483.0
2023-08-23 14:30:00,131.69,131.92,131.64,131.75,16838.0,131.69,131.92,131.64,131.75,16838.0
2023-08-23 14:35:00,131.75,132.09,131.7,132.0,36899.0,131.75,132.09,131.7,132.0,36899.0
2023-08-23 14:40:00,132.04,132.38,131.94,132.31,32376.0,132.04,132.38,131.94,132.31,32376.0
2023-08-23 14:45:00,132.32,132.45,132.17,132.4,30670.0,132.32,132.45,132.17,132.4,30670.0
2023-08-23 14:50:00,132.42,132.76,132.41,132.69,37548.0,132.42,132.76,132.41,132.69,37548.0
2023-08-23 14:55:00,132.67,132.88,132.62,132.83,33367.0,132.67,132.88,132.62,132.83,33367.0
2023-08-23 15:00:00,132.8,133.1,132.7,133.1,47895.0,132.8,133.1,132.7,133.1,47895.0
2023-08-23 15:05:00,133.1,133.18,132.82,133.02,28722.0,133.1,133.18,132.82,133.02,28722.0
2023-08-23 15:10:00,133.07,133.16,133.02,133.09,15062.0,133.07,133.16,133.02,133.09,15062.0
2023-08-23 15:15:00,133.14,133.16,132.71,132.71,32421.0,133.14,133.16,132.71,132.71,32421.0
2023-08-23 15:20:00,132.7,132.8,132.53,132.63,16490.0,132.7,132.8,132.53,132.63,16490.0
2023-08-23 15:25:00,132.62,132.76,132.5,132.72,22058.0,132.62,132.76,132.5,132.72,22058.0
2023-08-23 15:30:00,132.73,132.73,132.36,132.41,29528.0,132.73,132.73,132.36,132.41,29528.0
2023-08-23 15:35:00,132.41,132.5,132.21,132.34,28596.0,132.41,132.5,132.21,132.34,28596.0
2023-08-23 15:40:00,132.34,132.5,132.34,132.36,38738.0,132.34,132.5,132.34,132.36,38738.0
2023-08-23 15:45:00,132.34,132.43,132.13,132.34,50516.0,132.34,132.43,132.13,132.34,50516.0
2023-08-23 15:50:00,132.39,132.39,132.05,132.18,87250.0,132.39,132.39,132.05,132.18,87250.0
2023-08-23 15:55:00,132.2,132.63,132.11,132.52,138969.0,132.2,132.63,132.11,132.52,138969.0
2023-08-24 09:30:00,135.28,136.39,134.96,135.06,145280.0,135.28,136.39,134.96,135.06,145280.0
2023-08-24 09:35:00,134.98,136.2,134.6,135.65,88879.0,134.98,136.2,134.6,135.65,88879.0
2023-08-24 09:40:00,135.71,136.64,135.63,136.06,75198.0,135.71,136.64,135.63,136.06,75198.0
2023-08-24 09:45:00,136.11,137.1,135.94,136.94,51768.0,136.11,137.1,135.94,136.94,51768.0
2023-08-24 09:50:00,136.95,137.0,136.06,136.31,48154.0,136.95,137.0,136.06,136.31,48154.0
2023-08-24 09:55:00,136.34,136.55,135.37,135.96,43139.0,136.34,136.55,135.37,135.96,43139.0
2023-08-24 10:00:00,136.08,136.25,135.85,136.24,26124.0,136.08,136.25,135.85,136.24,26124.0
2023-08-24 10:05:00,136.21,136.68,135.46,135.49,34805.0,136.21,136.68,135.46,135.49,34805.0
2023-08-24 10:10:00,135.46,135.75,135.28,135.75,34446.0,135.46,135.75,135.28,135.75,34446.0
2023-08-24 10:15:00,135.69,135.93,135.31,135.67,18048.0,135.69,135.93,135.31,135.67,18048.0
2023-08-24 10:20:00,135.62,135.62,135.0,135.28,18050.0,135.62,135.62,135.0,135.28,18050.0
2023-08-24 10:25:00,135.28,135.41,134.88,135.1,21277.0,135.28,135.41,134.88,135.1,21277.0
2023-08-24 10:30:00,135.17,135.19,134.91,135.0,16098.0,135.17,135.19,134.91,135.0,16098.0
2023-08-24 10:35:00,135.04,135.23,134.8,135.16,9988.0,135.04,135.23,134.8,135.16,9988.0
2023-08-24 10:40:00,135.16,135.18,134.63,134.68,65501.0,135.16,135.18,134.63,134.68,65501.0
2023-08-24 10:45:00,134.71,134.93,134.67,134.75,24420.0,134.71,134.93,134.67,134.75,24420.0
2023-08-24 10:50:00,134.75,135.19,134.68,135.13,20167.0,134.75,135.19,134.68,135.13,20167.0
2023-08-24 10:55:00,135.19,135.46,135.01,135.1,32392.0,135.19,135.46,135.01,135.1,32392.0
2023-08-24 11:00:00,135.14,135.15,134.69,134.99,11386.0,135.14,135.15,134.69,134.99,11386.0
2023-08-24 11:05:00,134.92,134.99,134.73,134.73,9291.0,134.92,134.99,134.73,134.73,9291.0
2023-08-24 11:10:00,134.75,134.99,134.5,134.61,15962.0,134.75,134.99,134.5,134.61,15962.0
2023-08-24 11:15:00,134.55,134.83,134.55,134.6,15573.0,134.55,134.83,134.55,134.6,15573.0
2023-08-24 11:20:00,134.5,134.62,134.01,134.01,10206.0,134.5,134.62,134.01,134.01,10206.0
2023-08-24 11:25:00,134.04,134.47,133.86,134.31,34410.0,134.04,134.47,133.86,134.31,34410.0
2023-08-24 11:30:00,134.23,134.27,133.97,134.15,15354.0,134.23,134.27,133.97,134.15,15354.0
2023-08-24 11:35:00,134.11,134.27,134.0,134.04,58887.0,134.11,134.27,134.0,134.04,58887.0
2023-08-24 11:40:00,134.07,134.15,133.96,134.09,16277.0,134.07,134.15,133.96,134.09,16277.0
2023-08-24 11:45:00,134.17,134.42,134.09,134.22,21485.0,134.17,134.42,134.09,134.22,21485.0
2023-08-24 11:50:00,134.18,134.45,134.13,134.45,13282.0,134.18,134.45,134.13,134.45,13282.0
2023-08-24 11:55:00,134.44,134.52,134.33,134.48,16223.0,134.44,134.52,134.33,134.48,16223.0
2023-08-24 12:00:00,134.54,134.74,134.48,134.5,11792.0,134.54,134.74,134.48,134.5,11792.0
2023-08-24 12:05:00,134.48,134.63,134.47,134.57,10159.0,134.48,134.63,134.47,134.57,10159.0
2023-08-24 12:10:00,134.6,134.86,134.6,134.8,12583.0,134.6,134.86,134.6,134.8,12583.0
2023-08-24 12:15:00,134.79,135.05,134.79,134.96,10893.0,134.79,135.05,134.79,134.96,10893.0
2023-08-24 12:20:00,134.99,135.21,134.98,135.05,21257.0,134.99,135.21,134.98,135.05,21257.0
2023-08-24 12:25:00,135.04,135.24,134.85,134.95,11795.0,135.04,135.24,134.85,134.95,11795.0
2023-08-24 12:30:00,134.96,135.01,134.78,134.81,6670.0,134.96,135.01,134.78,134.81,6670.0
2023-08-24 12:35:00,134.78,134.85,134.62,134.72,10188.0,134.78,134.85,134.62,134.72,10188.0
2023-08-24 12:40:00,134.72,135.0,134.72,134.78,17311.0,134.72,135.0,134.72,134.78,17311.0
2023-08-24 12:45:00,134.7,134.77,134.69,134.69,3027.0,134.7,134.77,134.69,134.69,3027.0
2023-08-24 12:50:00,134.68,134.73,134.45,134.47,9644.0,134.68,134.73,134.45,134.47,9644.0
2023-08-24 12:55:00,134.5,134.51,134.38,134.4,5302.0,134.5,134.51,134.38,134.4,5302.0
2023-08-24 13:00:00,134.4,134.5,134.32,134.39,8383.0,134.4,134.5,134.32,134.39,8383.0
2023-08-24 13:05:00,134.39,134.47,134.32,134.46,5892.0,134.39,134.47,134.32,134.46,5892.0
2023-08-24 13:10:00,134.42,134.49,134.3,134.31,8008.0,134.42,134.49,134.3,134.31,8008.0
2023-08-24 13:15:00,134.33,134.39,134.26,134.34,5998.0,134.33,134.39,134.26,134.34,5998.0
2023-08-24 13:20:00,134.31,134.33,134.05,134.15,33741.0,134.31,134.33,134.05,134.15,33741.0
2023-08-24 13:25:00,134.14,134.33,134.1,134.24,9138.0,134.14,134.33,134.1,134.24,9138.0
2023-08-24 13:30:00,134.23,134.42,134.18,134.18,10734.0,134.23,134.42,134.18,134.18,10734.0
2023-08-24 13:35:00,134.16,134.2,134.07,134.2,7682.0,134.16,134.2,134.07,134.2,7682.0
2023-08-24 13:40:00,134.25,134.33,134.21,134.25,7859.0,134.25,134.33,134.21,134.25,7859.0
2023-08-24 13:45:00,134.25,134.5,134.25,134.44,5180.0,134.25,134.5,134.25,134.44,5180.0
2023-08-24 13:50:00,134.32,134.38,134.26,134.37,3885.0,134.32,134.38,134.26,134.37,3885.0
2023-08-24 13:55:00,134.36,134.53,134.36,134.52,8539.0,134.36,134.53,134.36,134.52,8539.0
2023-08-24 14:00:00,134.57,134.7,134.51,134.55,22167.0,134.57,134.7,134.51,134.55,22167.0
2023-08-24 14:05:00,134.57,134.68,134.57,134.59,7691.0,134.57,134.68,134.57,134.59,7691.0
2023-08-24 14:10:00,134.56,134.7,134.55,134.62,6225.0,134.56,134.7,134.55,134.62,6225.0
2023-08-24 14:15:00,134.64,134.67,134.47,134.47,9578.0,134.64,134.67,134.47,134.47,9578.0
2023-08-24 14:20:00,134.47,134.75,134.43,134.72,20781.0,134.47,134.75,134.43,134.72,20781.0
2023-08-24 14:25:00,134.73,134.73,134.45,134.57,10242.0,134.73,134.73,134.45,134.57,10242.0
2023-08-24 14:30:00,134.59,134.73,134.55,134.56,4882.0,134.59,134.73,134.55,134.56,4882.0
2023-08-24 14:35:00,134.56,134.59,134.45,134.54,15832.0,134.56,134.59,134.45,134.54,15832.0
2023-08-24 14:40:00,134.53,134.53,134.38,134.43,26300.0,134.53,134.53,134.38,134.43,26300.0
2023-08-24 14:45:00,134.44,134.64,134.44,134.61,5766.0,134.44,134.64,134.44,134.61,5766.0
2023-08-24 14:50:00,134.63,134.69,134.42,134.5,8291.0,134.63,134.69,134.42,134.5,8291.0
2023-08-24 14:55:00,134.43,134.61,134.4,134.59,10514.0,134.43,134.61,134.4,134.59,10514.0
2023-08-24 15:00:00,134.55,134.66,134.5,134.57,7851.0,134.55,134.66,134.5,134.57,7851.0
2023-08-24 15:05:00,134.6,134.63,134.17,134.17,22047.0,134.6,134.63,134.17,134.17,22047.0
2023-08-24 15:10:00,134.14,134.21,134.12,134.19,7076.0,134.14,134.21,134.12,134.19,7076.0
2023-08-24 15:15:00,134.2,134.29,134.14,134.22,10336.0,134.2,134.29,134.14,134.22,10336.0
2023-08-24 15:20:00,134.21,134.72,134.21,134.72,20189.0,134.21,134.72,134.21,134.72,20189.0
2023-08-24 15:25:00,134.75,134.79,134.49,134.56,17837.0,134.75,134.79,134.49,134.56,17837.0
2023-08-24 15:30:00,134.58,134.67,134.4,134.51,28863.0,134.58,134.67,134.4,134.51,28863.0
2023-08-24 15:35:00,134.47,134.51,134.31,134.51,20599.0,134.47,134.51,134.31,134.51,20599.0
2023-08-24 15:40:00,134.47,134.48,134.07,134.17,39892.0,134.47,134.48,134.07,134.17,39892.0
2023-08-24 15:45:00,134.17,134.17,133.9,133.98,45463.0,134.17,134.17,133.9,133.98,45463.0
2023-08-24 15:50:00,134.0,134.33,133.85,134.27,123642.0,134.0,134.33,133.85,134.27,123642.0
2023-08-24 15:55:00,134.25,134.33,134.0,134.02,152531.0,134.25,134.33,134.0,134.02,152531.0
2023-08-25 09:30:00,134.1,134.75,133.27,133.27,44730.0,134.1,134.75,133.27,133.27,44730.0
2023-08-25 09:35:00,133.4,133.68,133.2,133.62,30349.0,133.4,133.68,133.2,133.62,30349.0
2023-08-25 09:40:00,133.51,133.51,132.74,133.02,43613.0,133.51,133.51,132.74,133.02,43613.0
2023-08-25 09:45:00,133.03,133.79,133.03,133.46,17991.0,133.03,133.79,133.03,133.46,17991.0
2023-08-25 09:50:00,133.49,133.6,133.02,133.41,12769.0,133.49,133.6,133.02,133.41,12769.0
2023-08-25 09:55:00,133.31,133.65,133.04,133.3,17198.0,133.31,133.65,133.04,133.3,17198.0
2023-08-25 10:00:00,133.3,133.73,133.27,133.49,12266.0,133.3,133.73,133.27,133.49,12266.0
2023-08-25 10:05:00,133.32,133.56,133.07,133.09,10510.0,133.32,133.56,133.07,133.09,10510.0
2023-08-25 10:10:00,133.18,134.15,133.18,134.06,10571.0,133.18,134.15,133.18,134.06,10571.0
2023-08-25 10:15:00,134.02,134.49,133.4,133.48,35934.0,134.02,134.49,133.4,133.48,35934.0
2023-08-25 10:20:00,133.38,133.4,133.0,133.04,9240.0,133.38,133.4,133.0,133.04,9240.0
2023-08-25 10:25:00,133.03,133.21,132.74,132.74,23601.0,133.03,133.21,132.74,132.74,23601.0
2023-08-25 10:30:00,132.7,132.88,132.56,132.68,9232.0,132.7,132.88,132.56,132.68,9232.0
2023-08-25 10:35:00,132.66,132.82,132.15,132.45,19394.0,132.66,132.82,132.15,132.45,19394.0
2023-08-25 10:40:00,132.56,132.76,132.04,132.12,19031.0,132.56,132.76,132.04,132.12,19031.0
2023-08-25 10:45:00,132.12,132.12,131.25,131.53,45799.0,132.12,132.12,131.25,131.53,45799.0
2023-08-25 10:50:00,131.56,131.82,131.38,131.57,41309.0,131.56,131.82,131.38,131.57,41309.0
2023-08-25 10:55:00,131.52,131.79,131.5,131.61,17949.0,131.52,131.79,131.5,131.61,17949.0
2023-08-25 11:00:00,131.67,132.0,131.55,131.6,13173.0,131.67,132.0,131.55,131.6,13173.0
2023-08-25 11:05:00,131.53,131.86,131.53,131.83,24542.0,131.53,131.86,131.53,131.83,24542.0
2023-08-25 11:10:00,131.83,131.87,131.56,131.75,38338.0,131.83,131.87,131.56,131.75,38338.0
2023-08-25 11:15:00,131.74,131.93,131.56,131.78,18359.0,131.74,131.93,131.56,131.78,18359.0
2023-08-25 11:20:00,131.76,131.85,131.59,131.85,10453.0,131.76,131.85,131.59,131.85,10453.0
2023-08-25 11:25:00,131.88,132.31,131.88,132.31,17798.0,131.88,132.31,131.88,132.31,17798.0
2023-08-25 11:30:00,132.3,132.3,131.95,132.14,28666.0,132.3,132.3,131.95,132.14,28666.0
2023-08-25 11:35:00,132.19,132.43,132.19,132.29,20731.0,132.19,132.43,132.19,132.29,20731.0
2023-08-25 11:40:00,132.28,132.81,132.2,132.81,108249.0,132.28,132.81,132.2,132.81,108249.0
2023-08-25 11:45:00,132.75,132.8,132.52,132.66,6036.0,132.75,132.8,132.52,132.66,6036.0
2023-08-25 11:50:00,132.67,132.76,132.44,132.71,9474.0,132.67,132.76,132.44,132.71,9474.0
2023-08-25 11:55:00,132.68,132.68,132.31,132.56,10314.0,132.68,132.68,132.31,132.56,10314.0
2023-08-25 12:00:00,132.5,132.91,132.5,132.79,21021.0,132.5,132.91,132.5,132.79,21021.0
2023-08-25 12:05:00,132.84,132.9,132.72,132.82,6567.0,132.84,132.9,132.72,132.82,6567.0
2023-08-25 12:10:00,132.84,132.94,132.7,132.93,5658.0,132.84,132.94,132.7,132.93,5658.0
2023-08-25 12:15:00,132.88,132.99,132.7,132.79,7877.0,132.88,132.99,132.7,132.79,7877.0
2023-08-25 12:20:00,132.83,133.23,132.83,133.23,6010.0,132.83,133.23,132.83,133.23,6010.0
2023-08-25 12:25:00,133.21,133.52,133.19,133.48,5598.0,133.21,133.52,133.19,133.48,5598.0
2023-08-25 12:30:00,133.5,133.54,133.23,133.31,5295.0,133.5,133.54,133.23,133.31,5295.0
2023-08-25 12:35:00,133.38,133.81,133.35,133.8,22348.0,133.38,133.81,133.35,133.8,22348.0
2023-08-25 12:40:00,133.79,133.87,133.65,133.87,10500.0,133.79,133.87,133.65,133.87,10500.0
2023-08-25 12:45:00,133.8,133.89,133.68,133.75,7312.0,133.8,133.89,133.68,133.75,7312.0
2023-08-25 12:50:00,133.78,133.82,133.58,133.61,31636.0,133.78,133.82,133.58,133.61,31636.0
2023-08-25 12:55:00,133.67,133.84,133.67,133.84,5115.0,133.67,133.84,133.67,133.84,5115.0
2023-08-25 13:00:00,133.78,133.97,133.77,133.77,6161.0,133.78,133.97,133.77,133.77,6161.0
2023-08-25 13:05:00,133.68,133.75,133.62,133.62,4310.0,133.68,133.75,133.62,133.62,4310.0
2023-08-25 13:10:00,133.62,133.81,133.56,133.81,4603.0,133.62,133.81,133.56,133.81,4603.0
2023-08-25 13:15:00,133.87,133.97,133.64,133.71,6381.0,133.87,133.97,133.64,133.71,6381.0
2023-08-25 13:20:00,133.69,133.7,133.55,133.56,8704.0,133.69,133.7,133.55,133.56,8704.0
2023-08-25 13:25:00,133.6,133.62,133.35,133.46,24594.0,133.6,133.62,133.35,133.46,24594.0
2023-08-25 13:30:00,133.41,133.41,133.12,133.12,7541.0,133.41,133.41,133.12,133.12,7541.0
2023-08-25 13:35:00,133.16,133.36,133.02,133.3,7928.0,133.16,133.36,133.02,133.3,7928.0
2023-08-25 13:40:00,133.34,133.56,133.28,133.52,3287.0,133.34,133.56,133.28,133.52,3287.0
2023-08-25 13:45:00,133.41,133.45,133.21,133.29,1971.0,133.41,133.45,133.21,133.29,1971.0
2023-08-25 13:50:00,133.25,133.47,133.25,133.46,5135.0,133.25,133.47,133.25,133.46,5135.0
2023-08-25 13:55:00,133.47,133.48,133.39,133.45,2710.0,133.47,133.48,133.39,133.45,2710.0
2023-08-25 14:00:00,133.43,133.49,133.36,133.4,4217.0,133.43,133.49,133.36,133.4,4217.0
2023-08-25 14:05:00,133.41,133.58,133.41,133.51,5026.0,133.41,133.58,133.41,133.51,5026.0
2023-08-25 14:10:00,133.51,133.72,133.51,133.71,3511.0,133.51,133.72,133.51,133.71,3511.0
2023-08-25 14:15:00,133.69,133.83,133.63,133.73,4220.0,133.69,133.83,133.63,133.73,4220.0
2023-08-25 14:20:00,133.74,133.8,133.66,133.76,3365.0,133.74,133.8,133.66,133.76,3365.0
2023-08-25 14:25:00,133.77,133.92,133.74,133.82,17916.0,133.77,133.92,133.74,133.82,17916.0
2023-08-25 14:30:00,133.87,133.95,133.78,133.95,4368.0,133.87,133.95,133.78,133.95,4368.0
2023-08-25 14:35:00,133.95,133.98,133.73,133.83,13210.0,133.95,133.98,133.73,133.83,13210.0
2023-08-25 14:40:00,133.89,133.91,133.57,133.57,4029.0,133.89,133.91,133.57,133.57,4029.0
2023-08-25 14:45:00,133.58,133.8,133.58,133.72,3545.0,133.58,133.8,133.58,133.72,3545.0
2023-08-25 14:50:00,133.74,133.79,133.63,133.7,5530.0,133.74,133.79,133.63,133.7,5530.0
2023-08-25 14:55:00,133.76,133.92,133.72,133.88,4284.0,133.76,133.92,133.72,133.88,4284.0
2023-08-25 15:00:00,133.91,133.95,133.79,133.87,6497.0,133.91,133.95,133.79,133.87,6497.0
2023-08-25 15:05:00,133.9,133.94,133.75,133.94,4482.0,133.9,133.94,133.75,133.94,4482.0
2023-08-25 15:10:00,133.94,134.04,133.92,133.95,4679.0,133.94,134.04,133.92,133.95,4679.0
2023-08-25 15:15:00,133.97,134.08,133.96,134.04,9406.0,133.97,134.08,133.96,134.04,9406.0
2023-08-25 15:20:00,134.02,134.36,134.02,134.29,9939.0,134.02,134.36,134.02,134.29,9939.0
2023-08-25 15:25:00,134.3,134.38,134.14,134.15,14570.0,134.3,134.38,134.14,134.15,14570.0
2023-08-25 15:30:00,134.13,134.18,134.04,134.04,11890.0,134.13,134.18,134.04,134.04,11890.0
2023-08-25 15:35:00,133.99,134.26,133.92,134.26,15874.0,133.99,134.26,133.92,134.26,15874.0
2023-08-25 15:40:00,134.28,134.48,134.09,134.4,15891.0,134.28,134.48,134.09,134.4,15891.0
2023-08-25 15:45:00,134.41,134.59,134.25,134.28,54205.0,134.41,134.59,134.25,134.28,54205.0
2023-08-25 15:50:00,134.33,134.33,133.84,133.84,59227.0,134.33,134.33,133.84,133.84,59227.0
2023-08-25 15:55:00,133.83,134.02,133.69,133.83,93415.0,133.83,134.02,133.69,133.83,93415.0
2023-08-28 09:30:00,136.08,136.56,135.48,135.8,75840.0,136.08,136.56,135.48,135.8,75840.0
2023-08-28 09:35:00,135.8,136.27,135.76,135.92,41139.0,135.8,136.27,135.76,135.92,41139.0
2023-08-28 09:40:00,135.84,136.66,135.67,136.55,40033.0,135.84,136.66,135.67,136.55,40033.0
2023-08-28 09:45:00,136.66,136.7,135.72,135.92,46203.0,136.66,136.7,135.72,135.92,46203.0
2023-08-28 09:50:00,135.79,136.15,135.37,136.06,31895.0,135.79,136.15,135.37,136.06,31895.0
2023-08-28 09:55:00,136.09,136.35,135.87,135.91,17880.0,136.09,136.35,135.87,135.91,17880.0
2023-08-28 10:00:00,135.96,136.12,135.8,135.8,18075.0,135.96,136.12,135.8,135.8,18075.0
2023-08-28 10:05:00,136.0,136.23,135.8,136.15,15399.0,136.0,136.23,135.8,136.15,15399.0
2023-08-28 10:10:00,136.08,136.1,135.77,135.98,8312.0,136.08,136.1,135.77,135.98,8312.0
2023-08-28 10:15:00,135.93,136.02,135.74,135.98,5225.0,135.93,136.02,135.74,135.98,5225.0
2023-08-28 10:20:00,135.93,136.41,135.92,136.29,9880.0,135.93,136.41,135.92,136.29,9880.0
2023-08-28 10:25:00,136.35,136.63,136.27,136.5,11393.0,136.35,136.63,136.27,136.5,11393.0
2023-08-28 10:30:00,136.47,136.72,136.4,136.72,11881.0,136.47,136.72,136.4,136.72,11881.0
2023-08-28 10:35:00,136.75,137.29,136.74,137.19,35846.0,136.75,137.29,136.74,137.19,35846.0
2023-08-28 10:40:00,137.22,137.8,137.2,137.78,65045.0,137.22,137.8,137.2,137.78,65045.0
2023-08-28 10:45:00,137.78,137.98,137.66,137.96,17928.0,137.78,137.98,137.66,137.96,17928.0
2023-08-28 10:50:00,137.96,137.98,137.43,137.55,34495.0,137.96,137.98,137.43,137.55,34495.0
2023-08-28 10:55:00,137.58,138.39,137.47,138.38,40478.0,137.58,138.39,137.47,138.38,40478.0
2023-08-28 11:00:00,138.36,138.8,138.36,138.54,56507.0,138.36,138.8,138.36,138.54,56507.0
2023-08-28 11:05:00,138.55,138.6,138.19,138.42,51495.0,138.55,138.6,138.19,138.42,51495.0
2023-08-28 11:10:00,138.41,138.63,138.31,138.57,43250.0,138.41,138.63,138.31,138.57,43250.0
2023-08-28 11:15:00,138.58,138.75,138.49,138.62,18108.0,138.58,138.75,138.49,138.62,18108.0
2023-08-28 11:20:00,138.55,138.91,138.49,138.89,47851.0,138.55,138.91,138.49,138.89,47851.0
2023-08-28 11:25:00,138.84,139.18,138.76,139.0,50907.0,138.84,139.18,138.76,139.0,50907.0
2023-08-28 11:30:00,138.98,139.17,138.6,138.6,29730.0,138.98,139.17,138.6,138.6,29730.0
2023-08-28 11:35:00,138.63,138.67,138.33,138.54,11859.0,138.63,138.67,138.33,138.54,11859.0
2023-08-28 11:40:00,138.52,138.69,138.25,138.62,29823.0,138.52,138.69,138.25,138.62,29823.0
2023-08-28 11:45:00,138.63,138.77,138.54,138.77,9340.0,138.63,138.77,138.54,138.77,9340.0
2023-08-28 11:50:00,138.8,138.82,138.63,138.78,12065.0,138.8,138.82,138.63,138.78,12065.0
2023-08-28 11:55:00,138.81,138.81,138.45,138.58,6556.0,138.81,138.81,138.45,138.58,6556.0
2023-08-28 12:00:00,138.59,138.59,138.14,138.2,12713.0,138.59,138.59,138.14,138.2,12713.0
2023-08-28 12:05:00,138.22,138.34,138.13,138.14,11212.0,138.22,138.34,138.13,138.14,11212.0
2023-08-28 12:10:00,138.09,138.3,138.05,138.15,11600.0,138.09,138.3,138.05,138.15,11600.0
2023-08-28 12:15:00,138.17,138.33,138.11,138.29,9051.0,138.17,138.33,138.11,138.29,9051.0
2023-08-28 12:20:00,138.32,138.36,138.23,138.28,8162.0,138.32,138.36,138.23,138.28,8162.0
2023-08-28 12:25:00,138.31,138.35,138.23,138.26,3839.0,138.31,138.35,138.23,138.26,3839.0
2023-08-28 12:30:00,138.27,138.44,138.16,138.28,10424.0,138.27,138.44,138.16,138.28,10424.0
2023-08-28 12:35:00,138.29,138.77,138.29,138.71,11504.0,138.29,138.77,138.29,138.71,11504.0
2023-08-28 12:40:00,138.74,138.74,138.57,138.63,3167.0,138.74,138.74,138.57,138.63,3167.0
2023-08-28 12:45:00,138.6,138.64,138.46,138.49,7506.0,138.6,138.64,138.46,138.49,7506.0
2023-08-28 12:50:00,138.5,138.53,138.4,138.4,11447.0,138.5,138.53,138.4,138.4,11447.0
2023-08-28 12:55:00,138.33,138.51,138.31,138.42,5386.0,138.33,138.51,138.31,138.42,5386.0
2023-08-28 13:00:00,138.46,138.59,138.45,138.49,10316.0,138.46,138.59,138.45,138.49,10316.0
2023-08-28 13:05:00,138.49,138.67,138.35,138.35,7572.0,138.49,138.67,138.35,138.35,7572.0
2023-08-28 13:10:00,138.31,138.31,138.1,138.16,11255.0,138.31,138.31,138.1,138.16,11255.0
2023-08-28 13:15:00,138.09,138.2,138.08,138.13,5063.0,138.09,138.2,138.08,138.13,5063.0
2023-08-28 13:20:00,138.17,138.2,138.02,138.09,6179.0,138.17,138.2,138.02,138.09,6179.0
2023-08-28 13:25:00,138.09,138.12,137.92,137.92,9964.0,138.09,138.12,137.92,137.92,9964.0
2023-08-28 13:30:00,137.96,137.97,137.8,137.83,13173.0,137.96,137.97,137.8,137.83,13173.0
2023-08-28 13:35:00,137.86,137.93,137.66,137.72,6741.0,137.86,137.93,137.66,137.72,6741.0
2023-08-28 13:40:00,137.69,137.8,137.69,137.74,3000.0,137.69,137.8,137.69,137.74,3000.0
2023-08-28 13:45:00,137.78,137.96,137.63,137.67,14701.0,137.78,137.96,137.63,137.67,14701.0
2023-08-28 13:50:00,137.65,137.72,137.51,137.57,14068.0,137.65,137.72,137.51,137.57,14068.0
2023-08-28 13:55:00,137.51,137.59,137.37,137.54,10861.0,137.51,137.59,137.37,137.54,10861.0
2023-08-28 14:00:00,137.52,137.6,137.44,137.44,5945.0,137.52,137.6,137.44,137.44,5945.0
2023-08-28 14:05:00,137.43,137.52,137.3,137.47,15147.0,137.43,137.52,137.3,137.47,15147.0
2023-08-28 14:10:00,137.48,137.5,137.37,137.43,5191.0,137.48,137.5,137.37,137.43,5191.0
2023-08-28 14:15:00,137.43,137.81,137.43,137.62,13902.0,137.43,137.81,137.43,137.62,13902.0
2023-08-28 14:20:00,137.57,137.78,137.57,137.67,5907.0,137.57,137.78,137.57,137.67,5907.0
2023-08-28 14:25:00,137.69,137.81,137.57,137.72,4222.0,137.69,137.81,137.57,137.72,4222.0
2023-08-28 14:30:00,137.75,137.75,137.2,137.23,18697.0,137.75,137.75,137.2,137.23,18697.0
2023-08-28 14:35:00,137.27,137.59,137.24,137.38,14112.0,137.27,137.59,137.24,137.38,14112.0
2023-08-28 14:40:00,137.45,137.51,137.39,137.49,4850.0,137.45,137.51,137.39,137.49,4850.0
2023-08-28 14:45:00,137.45,137.6,137.45,137.53,6660.0,137.45,137.6,137.45,137.53,6660.0
2023-08-28 14:50:00,137.51,137.54,137.39,137.48,9097.0,137.51,137.54,137.39,137.48,9097.0
2023-08-28 14:55:00,137.53,137.62,137.39,137.53,9312.0,137.53,137.62,137.39,137.53,9312.0
2023-08-28 15:00:00,137.54,137.6,137.24,137.28,6040.0,137.54,137.6,137.24,137.28,6040.0
2023-08-28 15:05:00,137.3,137.42,137.2,137.22,24513.0,137.3,137.42,137.2,137.22,24513.0
2023-08-28 15:10:00,137.23,137.23,136.96,137.16,26336.0,137.23,137.23,136.96,137.16,26336.0
2023-08-28 15:15:00,137.17,137.17,137.0,137.0,9607.0,137.17,137.17,137.0,137.0,9607.0
2023-08-28 15:20:00,136.99,137.01,136.87,136.88,8302.0,136.99,137.01,136.87,136.88,8302.0
2023-08-28 15:25:00,136.87,137.0,136.85,136.96,11030.0,136.87,137.0,136.85,136.96,11030.0
2023-08-28 15:30:00,136.98,137.01,136.88,136.94,17950.0,136.98,137.01,136.88,136.94,17950.0
2023-08-28 15:35:00,136.94,137.02,136.86,136.89,12678.0,136.94,137.02,136.86,136.89,12678.0
2023-08-28 15:40:00,136.89,136.9,136.68,136.89,16813.0,136.89,136.9,136.68,136.89,16813.0
2023-08-28 15:45:00,136.86,137.14,136.85,136.91,15077.0,136.86,137.14,136.85,136.91,15077.0
2023-08-28 15:50:00,136.95,137.08,136.88,136.97,39375.0,136.95,137.08,136.88,136.97,39375.0
2023-08-28 15:55:00,136.99,137.31,136.99,137.25,52779.0,136.99,137.31,136.99,137.25,52779.0
2023-08-29 09:30:00,139.01,139.17,137.56,138.1,79039.0,139.01,139.17,137.56,138.1,79039.0
2023-08-29 09:35:00,138.19,138.61,137.79,137.96,19620.0,138.19,138.61,137.79,137.96,19620.0
2023-08-29 09:40:00,137.91,138.29,137.77,137.8,12882.0,137.91,138.29,137.77,137.8,12882.0
2023-08-29 09:45:00,137.91,138.77,137.91,138.77,17116.0,137.91,138.77,137.91,138.77,17116.0
2023-08-29 09:50:00,138.77,139.02,138.45,138.66,23743.0,138.77,139.02,138.45,138.66,23743.0
2023-08-29 09:55:00,138.78,139.09,138.67,138.82,15130.0,138.78,139.09,138.67,138.82,15130.0
2023-08-29 10:00:00,138.82,139.26,138.71,138.91,30441.0,138.82,139.26,138.71,138.91,30441.0
2023-08-29 10:05:00,138.97,139.65,138.97,139.56,18846.0,138.97,139.65,138.97,139.56,18846.0
2023-08-29 10:10:00,139.55,140.3,139.55,140.17,42551.0,139.55,140.3,139.55,140.17,42551.0
2023-08-29 10:15:00,140.24,140.72,140.24,140.63,30625.0,140.24,140.72,140.24,140.63,30625.0
2023-08-29 10:20:00,140.64,140.76,140.47,140.69,22004.0,140.64,140.76,140.47,140.69,22004.0
2023-08-29 10:25:00,140.69,140.9,140.41,140.41,46139.0,140.69,140.9,140.41,140.41,46139.0
2023-08-29 10:30:00,140.44,141.16,140.41,141.11,37812.0,140.44,141.16,140.41,141.11,37812.0
2023-08-29 10:35:00,141.06,141.37,140.84,141.06,33729.0,141.06,141.37,140.84,141.06,33729.0
2023-08-29 10:40:00,141.0,141.2,140.73,140.97,24075.0,141.0,141.2,140.73,140.97,24075.0
2023-08-29 10:45:00,140.94,141.16,140.86,141.0,20106.0,140.94,141.16,140.86,141.0,20106.0
2023-08-29 10:50:00,141.0,141.29,140.95,141.08,28335.0,141.0,141.29,140.95,141.08,28335.0
2023-08-29 10:55:00,141.1,141.29,140.78,140.91,40398.0,141.1,141.29,140.78,140.91,40398.0
2023-08-29 11:00:00,140.89,141.32,140.68,141.22,36307.0,140.89,141.32,140.68,141.22,36307.0
2023-08-29 11:05:00,141.15,141.42,141.05,141.25,14669.0,141.15,141.42,141.05,141.25,14669.0
2023-08-29 11:10:00,141.25,141.3,141.02,141.14,11227.0,141.25,141.3,141.02,141.14,11227.0
2023-08-29 11:15:00,141.18,141.28,140.89,141.09,18640.0,141.18,141.28,140.89,141.09,18640.0
2023-08-29 11:20:00,141.09,141.1,140.75,140.96,14836.0,141.09,141.1,140.75,140.96,14836.0
2023-08-29 11:25:00,140.95,141.1,140.8,140.82,16228.0,140.95,141.1,140.8,140.82,16228.0
2023-08-29 11:30:00,140.76,141.25,140.7,141.25,34525.0,140.76,141.25,140.7,141.25,34525.0
2023-08-29 11:35:00,141.16,141.16,140.55,140.68,10418.0,141.16,141.16,140.55,140.68,10418.0
2023-08-29 11:40:00,140.68,140.79,140.5,140.58,13250.0,140.68,140.79,140.5,140.58,13250.0
2023-08-29 11:45:00,140.64,140.64,140.17,140.2,22431.0,140.64,140.64,140.17,140.2,22431.0
2023-08-29 11:50:00,140.18,140.51,140.08,140.43,15779.0,140.18,140.51,140.08,140.43,15779.0
2023-08-29 11:55:00,140.37,140.65,140.35,140.65,8242.0,140.37,140.65,140.35,140.65,8242.0
2023-08-29 12:00:00,140.65,140.74,140.52,140.61,9590.0,140.65,140.74,140.52,140.61,9590.0
2023-08-29 12:05:00,140.66,140.93,140.5,140.84,13402.0,140.66,140.93,140.5,140.84,13402.0
2023-08-29 12:10:00,140.76,140.94,140.68,140.89,7916.0,140.76,140.94,140.68,140.89,7916.0
2023-08-29 12:15:00,140.89,140.89,140.55,140.61,9458.0,140.89,140.89,140.55,140.61,9458.0
2023-08-29 12:20:00,140.51,140.58,140.3,140.55,11895.0,140.51,140.58,140.3,140.55,11895.0
2023-08-29 12:25:00,140.59,140.64,140.4,140.44,8225.0,140.59,140.64,140.4,140.44,8225.0
2023-08-29 12:30:00,140.48,140.56,140.38,140.4,9406.0,140.48,140.56,140.38,140.4,9406.0
2023-08-29 12:35:00,140.36,140.56,140.29,140.56,8252.0,140.36,140.56,140.29,140.56,8252.0
2023-08-29 12:40:00,140.51,140.74,140.43,140.74,8426.0,140.51,140.74,140.43,140.74,8426.0
2023-08-29 12:45:00,140.7,140.76,140.53,140.71,6043.0,140.7,140.76,140.53,140.71,6043.0
2023-08-29 12:50:00,140.77,140.89,140.65,140.74,9470.0,140.77,140.89,140.65,140.74,9470.0
2023-08-29 12:55:00,140.79,140.82,140.57,140.59,9928.0,140.79,140.82,140.57,140.59,9928.0
2023-08-29 13:00:00,140.51,140.51,140.32,140.38,7325.0,140.51,140.51,140.32,140.38,7325.0
2023-08-29 13:05:00,140.4,140.61,140.33,140.6,7666.0,140.4,140.61,140.33,140.6,7666.0
2023-08-29 13:10:00,140.66,140.74,140.4,140.64,8011.0,140.66,140.74,140.4,140.64,8011.0
2023-08-29 13:15:00,140.7,140.96,140.6,140.81,10780.0,140.7,140.96,140.6,140.81,10780.0
2023-08-29 13:20:00,140.87,141.0,140.77,141.0,12051.0,140.87,141.0,140.77,141.0,12051.0
2023-08-29 13:25:00,140.97,140.99,140.75,140.9,20871.0,140.97,140.99,140.75,140.9,20871.0
2023-08-29 13:30:00,140.86,141.0,140.78,140.98,26388.0,140.86,141.0,140.78,140.98,26388.0
2023-08-29 13:35:00,140.94,141.2,140.92,141.02,29931.0,140.94,141.2,140.92,141.02,29931.0
2023-08-29 13:40:00,140.99,141.15,140.87,140.89,14535.0,140.99,141.15,140.87,140.89,14535.0
2023-08-29 13:45:00,140.88,140.98,140.78,140.94,26317.0,140.88,140.98,140.78,140.94,26317.0
2023-08-29 13:50:00,140.97,140.97,140.77,140.79,16052.0,140.97,140.97,140.77,140.79,16052.0
2023-08-29 13:55:00,140.72,140.97,140.63,140.88,8181.0,140.72,140.97,140.63,140.88,8181.0
2023-08-29 14:00:00,140.87,140.95,140.78,140.87,14047.0,140.87,140.95,140.78,140.87,14047.0
2023-08-29 14:05:00,140.86,140.87,140.71,140.84,16110.0,140.86,140.87,140.71,140.84,16110.0
2023-08-29 14:10:00,140.82,140.89,140.49,140.54,22062.0,140.82,140.89,140.49,140.54,22062.0
2023-08-29 14:15:00,140.54,140.79,140.51,140.75,13891.0,140.54,140.79,140.51,140.75,13891.0
2023-08-29 14:20:00,140.75,140.85,140.64,140.64,11310.0,140.75,140.85,140.64,140.64,11310.0
2023-08-29 14:25:00,140.67,140.8,140.66,140.78,9104.0,140.67,140.8,140.66,140.78,9104.0
2023-08-29 14:30:00,140.75,140.79,140.67,140.75,11156.0,140.75,140.79,140.67,140.75,11156.0
2023-08-29 14:35:00,140.73,140.85,140.65,140.75,12029.0,140.73,140.85,140.65,140.75,12029.0
2023-08-29 14:40:00,140.76,140.99,140.76,140.88,13025.0,140.76,140.99,140.76,140.88,13025.0
2023-08-29 14:45:00,140.96,141.14,140.87,141.14,10209.0,140.96,141.14,140.87,141.14,10209.0
2023-08-29 14:50:00,141.16,141.21,141.08,141.21,9643.0,141.16,141.21,141.08,141.21,9643.0
2023-08-29 14:55:00,141.21,141.24,141.0,141.0,10924.0,141.21,141.24,141.0,141.0,10924.0
2023-08-29 15:00:00,141.01,141.09,140.76,141.07,11859.0,141.01,141.09,140.76,141.07,11859.0
2023-08-29 15:05:00,141.09,141.19,141.01,141.14,11052.0,141.09,141.19,141.01,141.14,11052.0
2023-08-29 15:10:00,141.1,141.25,141.03,141.25,10747.0,141.1,141.25,141.03,141.25,10747.0
2023-08-29 15:15:00,141.2,141.2,141.01,141.15,9090.0,141.2,141.2,141.01,141.15,9090.0
2023-08-29 15:20:00,141.11,141.25,141.08,141.16,10452.0,141.11,141.25,141.08,141.16,10452.0
2023-08-29 15:25:00,141.22,141.36,141.18,141.32,13969.0,141.22,141.36,141.18,141.32,13969.0
2023-08-29 15:30:00,141.31,141.32,141.05,141.18,19893.0,141.31,141.32,141.05,141.18,19893.0
2023-08-29 15:35:00,141.18,141.36,141.13,141.36,18238.0,141.18,141.36,141.13,141.36,18238.0
2023-08-29 15:40:00,141.32,141.35,141.06,141.06,21369.0,141.32,141.35,141.06,141.06,21369.0
2023-08-29 15:45:00,141.03,141.04,140.82,140.87,27339.0,141.03,141.04,140.82,140.87,27339.0
2023-08-29 15:50:00,140.89,140.89,140.45,140.52,58749.0,140.89,140.89,140.45,140.52,58749.0
2023-08-29 15:55:00,140.5,140.8,140.48,140.7,79173.0,140.5,140.8,140.48,140.7,79173.0
2023-08-30 09:30:00,139.22,141.48,139.13,141.48,62986.0,139.22,141.48,139.13,141.48,62986.0
2023-08-30 09:35:00,141.4,141.66,140.62,140.91,62027.0,141.4,141.66,140.62,140.91,62027.0
2023-08-30 09:40:00,140.89,141.5,140.67,140.86,41512.0,140.89,141.5,140.67,140.86,41512.0
2023-08-30 09:45:00,141.03,141.9,140.94,141.86,62912.0,141.03,141.9,140.94,141.86,62912.0
2023-08-30 09:50:00,141.88,142.44,141.68,142.13,44858.0,141.88,142.44,141.68,142.13,44858.0
2023-08-30 09:55:00,141.96,142.05,141.49,141.68,19480.0,141.96,142.05,141.49,141.68,19480.0
2023-08-30 10:00:00,141.68,141.8,141.01,141.51,17386.0,141.68,141.8,141.01,141.51,17386.0
2023-08-30 10:05:00,141.51,141.51,140.91,140.94,17358.0,141.51,141.51,140.91,140.94,17358.0
2023-08-30 10:10:00,140.91,141.62,140.9,141.55,18186.0,140.91,141.62,140.9,141.55,18186.0
2023-08-30 10:15:00,141.57,141.72,141.26,141.41,18204.0,141.57,141.72,141.26,141.41,18204.0
2023-08-30 10:20:00,141.35,141.41,140.83,140.91,10860.0,141.35,141.41,140.83,140.91,10860.0
2023-08-30 10:25:00,140.87,141.21,140.64,140.95,23936.0,140.87,141.21,140.64,140.95,23936.0
2023-08-30 10:30:00,141.01,141.44,141.01,141.39,8014.0,141.01,141.44,141.01,141.39,8014.0
2023-08-30 10:35:00,141.35,141.73,141.14,141.67,9230.0,141.35,141.73,141.14,141.67,9230.0
2023-08-30 10:40:00,141.68,141.84,141.53,141.73,13043.0,141.68,141.84,141.53,141.73,13043.0
2023-08-30 10:45:00,141.74,141.83,141.49,141.59,9991.0,141.74,141.83,141.49,141.59,9991.0
2023-08-30 10:50:00,141.63,141.74,141.61,141.71,8850.0,141.63,141.74,141.61,141.71,8850.0
2023-08-30 10:55:00,141.65,141.93,141.47,141.76,24275.0,141.65,141.93,141.47,141.76,24275.0
2023-08-30 11:00:00,141.71,141.83,141.39,141.51,21746.0,141.71,141.83,141.39,141.51,21746.0
2023-08-30 11:05:00,141.52,141.61,141.34,141.34,8032.0,141.52,141.61,141.34,141.34,8032.0
2023-08-30 11:10:00,141.36,141.75,141.36,141.67,7609.0,141.36,141.75,141.36,141.67,7609.0
2023-08-30 11:15:00,141.69,141.82,141.65,141.71,10371.0,141.69,141.82,141.65,141.71,10371.0
2023-08-30 11:20:00,141.69,141.74,141.47,141.47,7673.0,141.69,141.74,141.47,141.47,7673.0
2023-08-30 11:25:00,141.47,141.47,141.28,141.36,12970.0,141.47,141.47,141.28,141.36,12970.0
2023-08-30 11:30:00,141.34,141.63,141.3,141.6,6540.0,141.34,141.63,141.3,141.6,6540.0
2023-08-30 11:35:00,141.67,146.86,141.57,146.78,654489.0,141.67,146.86,141.57,146.78,654489.0
2023-08-30 11:40:00,146.55,148.5,144.1,144.65,502578.0,146.55,148.5,144.1,144.65,502578.0
2023-08-30 11:45:00,144.75,145.21,144.13,145.0,228904.0,144.75,145.21,144.13,145.0,228904.0
2023-08-30 11:50:00,145.01,145.14,143.81,143.91,156661.0,145.01,145.14,143.81,143.91,156661.0
2023-08-30 11:55:00,143.94,144.38,143.3,144.38,110382.0,143.94,144.38,143.3,144.38,110382.0
2023-08-30 12:00:00,144.34,144.95,144.29,144.29,80462.0,144.34,144.95,144.29,144.29,80462.0
2023-08-30 12:05:00,144.42,145.53,144.25,145.28,139247.0,144.42,145.53,144.25,145.28,139247.0
2023-08-30 12:10:00,145.25,145.5,143.92,144.57,69775.0,145.25,145.5,143.92,144.57,69775.0
2023-08-30 12:15:00,144.51,144.89,144.35,144.53,24600.0,144.51,144.89,144.35,144.53,24600.0
2023-08-30 12:20:00,144.46,144.78,144.22,144.77,19153.0,144.46,144.78,144.22,144.77,19153.0
2023-08-30 12:25:00,144.75,145.0,144.58,144.87,25910.0,144.75,145.0,144.58,144.87,25910.0
2023-08-30 12:30:00,144.77,144.88,144.56,144.79,22599.0,144.77,144.88,144.56,144.79,22599.0
2023-08-30 12:35:00,144.79,145.18,144.74,145.07,23954.0,144.79,145.18,144.74,145.07,23954.0
2023-08-30 12:40:00,145.07,145.62,144.98,145.58,25989.0,145.07,145.62,144.98,145.58,25989.0
2023-08-30 12:45:00,145.59,146.49,145.58,146.11,59272.0,145.59,146.49,145.58,146.11,59272.0
2023-08-30 12:50:00,146.03,146.58,146.01,146.53,46475.0,146.03,146.58,146.01,146.53,46475.0
2023-08-30 12:55:00,146.55,146.6,146.0,146.05,45496.0,146.55,146.6,146.0,146.05,45496.0
2023-08-30 13:00:00,146.09,146.4,145.71,146.35,23459.0,146.09,146.4,145.71,146.35,23459.0
2023-08-30 13:05:00,146.32,146.58,146.27,146.38,28622.0,146.32,146.58,146.27,146.38,28622.0
2023-08-30 13:10:00,146.42,146.65,146.01,146.16,18741.0,146.42,146.65,146.01,146.16,18741.0
2023-08-30 13:15:00,146.07,146.37,145.93,146.09,14579.0,146.07,146.37,145.93,146.09,14579.0
2023-08-30 13:20:00,146.09,146.16,145.96,145.97,15658.0,146.09,146.16,145.96,145.97,15658.0
2023-08-30 13:25:00,145.95,146.19,145.55,145.61,23101.0,145.95,146.19,145.55,145.61,23101.0
2023-08-30 13:30:00,145.58,145.68,145.06,145.12,42059.0,145.58,145.68,145.06,145.12,42059.0
2023-08-30 13:35:00,145.14,145.5,145.06,145.19,26472.0,145.14,145.5,145.06,145.19,26472.0
2023-08-30 13:40:00,145.25,145.87,145.1,145.67,9726.0,145.25,145.87,145.1,145.67,9726.0
2023-08-30 13:45:00,145.69,145.89,145.34,145.89,18402.0,145.69,145.89,145.34,145.89,18402.0
2023-08-30 13:50:00,145.96,146.41,145.91,146.26,26743.0,145.96,146.41,145.91,146.26,26743.0
2023-08-30 13:55:00,146.18,146.29,145.75,145.75,20143.0,146.18,146.29,145.75,145.75,20143.0
2023-08-30 14:00:00,145.74,145.78,145.51,145.69,10448.0,145.74,145.78,145.51,145.69,10448.0
2023-08-30 14:05:00,145.73,145.81,145.53,145.71,19545.0,145.73,145.81,145.53,145.71,19545.0
2023-08-30 14:10:00,145.78,146.31,145.71,146.21,57772.0,145.78,146.31,145.71,146.21,57772.0
2023-08-30 14:15:00,146.19,146.45,145.98,146.03,44029.0,146.19,146.45,145.98,146.03,44029.0
2023-08-30 14:20:00,146.03,146.17,145.87,145.9,19693.0,146.03,146.17,145.87,145.9,19693.0
2023-08-30 14:25:00,145.85,146.15,145.59,145.9,24112.0,145.85,146.15,145.59,145.9,24112.0
2023-08-30 14:30:00,145.95,146.21,145.92,146.17,24161.0,145.95,146.21,145.92,146.17,24161.0
2023-08-30 14:35:00,146.18,146.38,145.93,146.38,18282.0,146.18,146.38,145.93,146.38,18282.0
2023-08-30 14:40:00,146.38,146.63,146.21,146.5,21866.0,146.38,146.63,146.21,146.5,21866.0
2023-08-30 14:45:00,146.5,146.75,146.32,146.74,45109.0,146.5,146.75,146.32,146.74,45109.0
2023-08-30 14:50:00,146.74,147.2,146.67,147.16,73179.0,146.74,147.2,146.67,147.16,73179.0
2023-08-30 14:55:00,147.21,147.23,146.86,147.05,37593.0,147.21,147.23,146.86,147.05,37593.0
2023-08-30 15:00:00,147.1,147.18,146.73,146.91,27939.0,147.1,147.18,146.73,146.91,27939.0
2023-08-30 15:05:00,146.87,147.16,146.85,147.0,33215.0,146.87,147.16,146.85,147.0,33215.0
2023-08-30 15:10:00,146.9,147.2,146.83,147.08,41722.0,146.9,147.2,146.83,147.08,41722.0
2023-08-30 15:15:00,147.06,147.16,146.86,146.87,24518.0,147.06,147.16,146.86,146.87,24518.0
2023-08-30 15:20:00,146.87,146.87,146.26,146.3,42511.0,146.87,146.87,146.26,146.3,42511.0
2023-08-30 15:25:00,146.2,146.3,146.07,146.28,23779.0,146.2,146.3,146.07,146.28,23779.0
2023-08-30 15:30:00,146.27,146.63,146.2,146.5,27128.0,146.27,146.63,146.2,146.5,27128.0
2023-08-30 15:35:00,146.41,146.78,146.34,146.41,40505.0,146.41,146.78,146.34,146.41,40505.0
2023-08-30 15:40:00,146.34,146.37,145.38,145.39,57762.0,146.34,146.37,145.38,145.39,57762.0
2023-08-30 15:45:00,145.36,145.66,145.22,145.24,83274.0,145.36,145.66,145.22,145.24,83274.0
2023-08-30 15:50:00,145.15,145.47,145.08,145.27,102970.0,145.15,145.47,145.08,145.27,102970.0
2023-08-30 15:55:00,145.3,145.38,145.02,145.11,183095.0,145.3,145.38,145.02,145.11,183095.0
2023-08-31 09:30:00,143.1,143.97,142.9,143.5,149085.0,143.1,143.97,142.9,143.5,149085.0
2023-08-31 09:35:00,143.46,143.66,142.3,142.53,51627.0,143.46,143.66,142.3,142.53,51627.0
2023-08-31 09:40:00,142.53,143.58,142.27,143.21,32545.0,142.53,143.58,142.27,143.21,32545.0
2023-08-31 09:45:00,143.15,143.72,142.94,143.49,24610.0,143.15,143.72,142.94,143.49,24610.0
2023-08-31 09:50:00,143.55,143.67,142.6,142.69,28147.0,143.55,143.67,142.6,142.69,28147.0
2023-08-31 09:55:00,142.75,142.83,142.1,142.73,50537.0,142.75,142.83,142.1,142.73,50537.0
2023-08-31 10:00:00,142.74,142.87,142.09,142.31,25980.0,142.74,142.87,142.09,142.31,25980.0
2023-08-31 10:05:00,142.45,142.85,142.24,142.73,25428.0,142.45,142.85,142.24,142.73,25428.0
2023-08-31 10:10:00,142.77,142.95,142.55,142.78,11889.0,142.77,142.95,142.55,142.78,11889.0
2023-08-31 10:15:00,142.82,142.9,142.42,142.83,29843.0,142.82,142.9,142.42,142.83,29843.0
2023-08-31 10:20:00,142.78,143.41,142.78,143.38,26551.0,142.78,143.41,142.78,143.38,26551.0
2023-08-31 10:25:00,143.26,143.66,143.21,143.42,17985.0,143.26,143.66,143.21,143.42,17985.0
2023-08-31 10:30:00,143.47,143.64,143.13,143.16,14554.0,143.47,143.64,143.13,143.16,14554.0
2023-08-31 10:35:00,143.16,143.74,143.09,143.61,24732.0,143.16,143.74,143.09,143.61,24732.0
2023-08-31 10:40:00,143.54,143.54,143.15,143.15,5363.0,143.54,143.54,143.15,143.15,5363.0
2023-08-31 10:45:00,143.07,143.44,143.05,143.22,11521.0,143.07,143.44,143.05,143.22,11521.0
2023-08-31 10:50:00,143.14,143.14,142.67,142.91,29640.0,143.14,143.14,142.67,142.91,29640.0
2023-08-31 10:55:00,142.91,143.07,142.75,142.82,26932.0,142.91,143.07,142.75,142.82,26932.0
2023-08-31 11:00:00,142.87,143.27,142.85,143.14,17365.0,142.87,143.27,142.85,143.14,17365.0
2023-08-31 11:05:00,143.1,143.2,142.85,142.86,7677.0,143.1,143.2,142.85,142.86,7677.0
2023-08-31 11:10:00,142.93,143.1,142.71,142.96,15545.0,142.93,143.1,142.71,142.96,15545.0
2023-08-31 11:15:00,142.96,142.99,142.77,142.9,17054.0,142.96,142.99,142.77,142.9,17054.0
2023-08-31 11:20:00,142.87,143.3,142.81,143.22,9512.0,142.87,143.3,142.81,143.22,9512.0
2023-08-31 11:25:00,143.16,143.17,143.01,143.09,4805.0,143.16,143.17,143.01,143.09,4805.0
2023-08-31 11:30:00,143.15,143.17,142.61,142.68,14766.0,143.15,143.17,142.61,142.68,14766.0
2023-08-31 11:35:00,142.66,142.69,142.4,142.68,23526.0,142.66,142.69,142.4,142.68,23526.0
2023-08-31 11:40:00,142.72,142.72,142.29,142.72,7772.0,142.72,142.72,142.29,142.72,7772.0
2023-08-31 11:45:00,142.66,142.97,142.53,142.83,21420.0,142.66,142.97,142.53,142.83,21420.0
2023-08-31 11:50:00,142.93,143.14,142.81,142.82,9071.0,142.93,143.14,142.81,142.82,9071.0
2023-08-31 11:55:00,142.84,143.04,142.82,143.0,4320.0,142.84,143.04,142.82,143.0,4320.0
2023-08-31 12:00:00,142.96,142.99,142.6,142.64,6233.0,142.96,142.99,142.6,142.64,6233.0
2023-08-31 12:05:00,142.61,142.96,142.61,142.89,4667.0,142.61,142.96,142.61,142.89,4667.0
2023-08-31 12:10:00,142.89,142.92,142.62,142.75,6963.0,142.89,142.92,142.62,142.75,6963.0
2023-08-31 12:15:00,142.73,142.74,141.72,141.73,53296.0,142.73,142.74,141.72,141.73,53296.0
2023-08-31 12:20:00,141.96,141.98,141.73,141.77,29030.0,141.96,141.98,141.73,141.77,29030.0
2023-08-31 12:25:00,141.73,142.35,141.73,142.2,9300.0,141.73,142.35,141.73,142.2,9300.0
2023-08-31 12:30:00,142.28,142.34,141.94,141.94,6375.0,142.28,142.34,141.94,141.94,6375.0
2023-08-31 12:35:00,141.95,142.35,141.95,142.28,4576.0,141.95,142.35,141.95,142.28,4576.0
2023-08-31 12:40:00,142.32,142.36,142.13,142.2,4079.0,142.32,142.36,142.13,142.2,4079.0
2023-08-31 12:45:00,142.22,142.22,141.95,142.0,6195.0,142.22,142.22,141.95,142.0,6195.0
2023-08-31 12:50:00,142.04,142.33,142.02,142.31,3160.0,142.04,142.33,142.02,142.31,3160.0
2023-08-31 12:55:00,142.27,142.43,142.23,142.34,3057.0,142.27,142.43,142.23,142.34,3057.0
2023-08-31 13:00:00,142.34,142.57,142.33,142.53,4012.0,142.34,142.57,142.33,142.53,4012.0
2023-08-31 13:05:00,142.54,142.57,142.46,142.56,2027.0,142.54,142.57,142.46,142.56,2027.0
2023-08-31 13:10:00,142.56,142.56,142.44,142.52,3896.0,142.56,142.56,142.44,142.52,3896.0
2023-08-31 13:15:00,142.56,142.91,142.5,142.85,5224.0,142.56,142.91,142.5,142.85,5224.0
2023-08-31 13:20:00,142.92,142.92,142.71,142.71,5195.0,142.92,142.92,142.71,142.71,5195.0
2023-08-31 13:25:00,142.74,142.81,142.63,142.74,3516.0,142.74,142.81,142.63,142.74,3516.0
2023-08-31 13:30:00,142.84,142.9,142.72,142.86,5302.0,142.84,142.9,142.72,142.86,5302.0
2023-08-31 13:35:00,142.8,142.84,142.72,142.84,2000.0,142.8,142.84,142.72,142.84,2000.0
2023-08-31 13:40:00,142.78,142.87,142.7,142.86,3436.0,142.78,142.87,142.7,142.86,3436.0
2023-08-31 13:45:00,142.84,142.91,142.77,142.77,3225.0,142.84,142.91,142.77,142.77,3225.0
2023-08-31 13:50:00,142.77,142.89,142.7,142.84,4590.0,142.77,142.89,142.7,142.84,4590.0
2023-08-31 13:55:00,142.89,143.09,142.87,143.04,4085.0,142.89,143.09,142.87,143.04,4085.0
2023-08-31 14:00:00,143.06,143.24,143.0,143.03,7840.0,143.06,143.24,143.0,143.03,7840.0
2023-08-31 14:05:00,143.13,143.25,143.1,143.23,3673.0,143.13,143.25,143.1,143.23,3673.0
2023-08-31 14:10:00,143.23,143.25,143.17,143.17,4588.0,143.23,143.25,143.17,143.17,4588.0
2023-08-31 14:15:00,143.15,143.37,143.15,143.37,5447.0,143.15,143.37,143.15,143.37,5447.0
2023-08-31 14:20:00,143.4,143.48,143.34,143.47,6720.0,143.4,143.48,143.34,143.47,6720.0
2023-08-31 14:25:00,143.44,143.69,143.43,143.6,15669.0,143.44,143.69,143.43,143.6,15669.0
2023-08-31 14:30:00,143.61,143.62,143.3,143.41,7622.0,143.61,143.62,143.3,143.41,7622.0
2023-08-31 14:35:00,143.37,143.43,143.13,143.26,6467.0,143.37,143.43,143.13,143.26,6467.0
2023-08-31 14:40:00,143.33,143.42,143.22,143.27,5194.0,143.33,143.42,143.22,143.27,5194.0
2023-08-31 14:45:00,143.31,143.4,143.25,143.33,3394.0,143.31,143.4,143.25,143.33,3394.0
2023-08-31 14:50:00,143.33,143.42,143.25,143.32,3851.0,143.33,143.42,143.25,143.32,3851.0
2023-08-31 14:55:00,143.32,143.33,143.16,143.24,5868.0,143.32,143.33,143.16,143.24,5868.0
2023-08-31 15:00:00,143.27,143.45,143.27,143.44,7040.0,143.27,143.45,143.27,143.44,7040.0
2023-08-31 15:05:00,143.44,143.71,143.38,143.71,6668.0,143.44,143.71,143.38,143.71,6668.0
2023-08-31 15:10:00,143.66,143.8,143.52,143.52,8707.0,143.66,143.8,143.52,143.52,8707.0
2023-08-31 15:15:00,143.51,143.57,143.4,143.44,4120.0,143.51,143.57,143.4,143.44,4120.0
2023-08-31 15:20:00,143.42,143.45,143.34,143.38,4884.0,143.42,143.45,143.34,143.38,4884.0
2023-08-31 15:25:00,143.34,143.45,143.22,143.45,10968.0,143.34,143.45,143.22,143.45,10968.0
2023-08-31 15:30:00,143.46,143.57,143.33,143.42,10828.0,143.46,143.57,143.33,143.42,10828.0
2023-08-31 15:35:00,143.4,143.69,143.38,143.69,9203.0,143.4,143.69,143.38,143.69,9203.0
2023-08-31 15:40:00,143.69,143.7,143.52,143.64,12679.0,143.69,143.7,143.52,143.64,12679.0
2023-08-31 15:45:00,143.64,143.75,143.52,143.55,26203.0,143.64,143.75,143.52,143.55,26203.0
2023-08-31 15:50:00,143.53,143.53,143.23,143.34,30365.0,143.53,143.53,143.23,143.34,30365.0
2023-08-31 15:55:00,143.3,143.3,142.84,142.84,77332.0,143.3,143.3,142.84,142.84,77332.0
2023-09-01 09:30:00,145.3,146.37,145.29,146.14,90499.0,145.3,146.37,145.29,146.14,90499.0
2023-09-01 09:35:00,146.34,146.84,145.45,145.9,108223.0,146.34,146.84,145.45,145.9,108223.0
2023-09-01 09:40:00,145.75,146.37,145.52,146.26,33588.0,145.75,146.37,145.52,146.26,33588.0
2023-09-01 09:45:00,146.05,146.18,145.17,145.58,24883.0,146.05,146.18,145.17,145.58,24883.0
2023-09-01 09:50:00,145.5,146.08,145.44,145.89,38719.0,145.5,146.08,145.44,145.89,38719.0
2023-09-01 09:55:00,146.02,146.79,145.95,146.68,24798.0,146.02,146.79,145.95,146.68,24798.0
2023-09-01 10:00:00,146.47,147.6,146.12,147.58,45595.0,146.47,147.6,146.12,147.58,45595.0
2023-09-01 10:05:00,147.58,148.37,147.24,148.35,71181.0,147.58,148.37,147.24,148.35,71181.0
2023-09-01 10:10:00,148.33,148.88,148.31,148.57,52268.0,148.33,148.88,148.31,148.57,52268.0
2023-09-01 10:15:00,148.68,149.15,148.4,149.04,44980.0,148.68,149.15,148.4,149.04,44980.0
2023-09-01 10:20:00,149.06,149.13,148.81,149.04,47675.0,149.06,149.13,148.81,149.04,47675.0
2023-09-01 10:25:00,149.04,150.5,148.92,150.32,171277.0,149.04,150.5,148.92,150.32,171277.0
2023-09-01 10:30:00,150.3,150.67,149.68,150.01,104530.0,150.3,150.67,149.68,150.01,104530.0
2023-09-01 10:35:00,150.05,150.94,150.05,150.6,59305.0,150.05,150.94,150.05,150.6,59305.0
2023-09-01 10:40:00,150.59,151.0,150.19,150.56,42121.0,150.59,151.0,150.19,150.56,42121.0
2023-09-01 10:45:00,150.61,150.99,150.23,150.49,73129.0,150.61,150.99,150.23,150.49,73129.0
2023-09-01 10:50:00,150.45,150.62,150.22,150.28,35830.0,150.45,150.62,150.22,150.28,35830.0
2023-09-01 10:55:00,150.28,150.28,149.5,149.56,53624.0,150.28,150.28,149.5,149.56,53624.0
2023-09-01 11:00:00,149.52,149.64,149.05,149.59,76014.0,149.52,149.64,149.05,149.59,76014.0
2023-09-01 11:05:00,149.56,149.62,148.65,148.7,110473.0,149.56,149.62,148.65,148.7,110473.0
2023-09-01 11:10:00,148.65,149.42,148.45,149.03,53103.0,148.65,149.42,148.45,149.03,53103.0
2023-09-01 11:15:00,149.09,149.39,149.0,149.32,51229.0,149.09,149.39,149.0,149.32,51229.0
2023-09-01 11:20:00,149.29,149.37,148.75,149.28,24522.0,149.29,149.37,148.75,149.28,24522.0
2023-09-01 11:25:00,149.18,149.21,148.8,148.91,10405.0,149.18,149.21,148.8,148.91,10405.0
2023-09-01 11:30:00,148.95,149.03,148.07,148.42,23878.0,148.95,149.03,148.07,148.42,23878.0
2023-09-01 11:35:00,148.39,148.94,148.38,148.94,11047.0,148.39,148.94,148.38,148.94,11047.0
2023-09-01 11:40:00,148.92,148.92,148.16,148.27,6282.0,148.92,148.92,148.16,148.27,6282.0
2023-09-01 11:45:00,148.15,148.71,148.08,148.47,23317.0,148.15,148.71,148.08,148.47,23317.0
2023-09-01 11:50:00,148.4,148.6,148.29,148.55,11627.0,148.4,148.6,148.29,148.55,11627.0
2023-09-01 11:55:00,148.56,148.56,148.29,148.4,5981.0,148.56,148.56,148.29,148.4,5981.0
2023-09-01 12:00:00,148.3,148.55,148.15,148.45,8018.0,148.3,148.55,148.15,148.45,8018.0
2023-09-01 12:05:00,148.44,148.74,148.43,148.74,4885.0,148.44,148.74,148.43,148.74,4885.0
2023-09-01 12:10:00,148.59,148.66,148.32,148.5,6151.0,148.59,148.66,148.32,148.5,6151.0
2023-09-01 12:15:00,148.48,148.8,148.48,148.6,4156.0,148.48,148.8,148.48,148.6,4156.0
2023-09-01 12:20:00,148.64,148.79,148.63,148.77,5201.0,148.64,148.79,148.63,148.77,5201.0
2023-09-01 12:25:00,148.75,148.8,148.24,148.24,13035.0,148.75,148.8,148.24,148.24,13035.0
2023-09-01 12:30:00,148.24,148.27,148.13,148.21,7131.0,148.24,148.27,148.13,148.21,7131.0
2023-09-01 12:35:00,148.19,148.23,148.08,148.1,2509.0,148.19,148.23,148.08,148.1,2509.0
2023-09-01 12:40:00,148.0,148.11,147.81,147.87,11260.0,148.0,148.11,147.81,147.87,11260.0
2023-09-01 12:45:00,147.81,147.81,147.62,147.76,6379.0,147.81,147.81,147.62,147.76,6379.0
2023-09-01 12:50:00,147.75,147.85,147.7,147.7,3378.0,147.75,147.85,147.7,147.7,3378.0
2023-09-01 12:55:00,147.74,147.87,147.62,147.63,7000.0,147.74,147.87,147.62,147.63,7000.0
2023-09-01 13:00:00,147.59,147.66,147.46,147.46,4412.0,147.59,147.66,147.46,147.46,4412.0
2023-09-01 13:05:00,147.42,147.47,147.18,147.18,10560.0,147.42,147.47,147.18,147.18,10560.0
2023-09-01 13:10:00,147.17,147.23,147.1,147.19,7708.0,147.17,147.23,147.1,147.19,7708.0
2023-09-01 13:15:00,147.2,147.29,147.15,147.17,6008.0,147.2,147.29,147.15,147.17,6008.0
2023-09-01 13:20:00,147.15,147.28,147.1,147.18,3808.0,147.15,147.28,147.1,147.18,3808.0
2023-09-01 13:25:00,147.18,147.58,147.15,147.31,16216.0,147.18,147.58,147.15,147.31,16216.0
2023-09-01 13:30:00,147.3,147.48,147.24,147.38,7650.0,147.3,147.48,147.24,147.38,7650.0
2023-09-01 13:35:00,147.42,147.43,147.21,147.3,6720.0,147.42,147.43,147.21,147.3,6720.0
2023-09-01 13:40:00,147.4,147.41,147.1,147.24,6120.0,147.4,147.41,147.1,147.24,6120.0
2023-09-01 13:45:00,147.24,147.26,147.05,147.12,5271.0,147.24,147.26,147.05,147.12,5271.0
2023-09-01 13:50:00,147.12,147.33,147.11,147.29,6210.0,147.12,147.33,147.11,147.29,6210.0
2023-09-01 13:55:00,147.23,147.23,147.12,147.18,5014.0,147.23,147.23,147.12,147.18,5014.0
2023-09-01 14:00:00,147.14,147.39,147.13,147.39,5442.0,147.14,147.39,147.13,147.39,5442.0
2023-09-01 14:05:00,147.35,147.42,147.12,147.28,5534.0,147.35,147.42,147.12,147.28,5534.0
2023-09-01 14:10:00,147.28,147.32,147.16,147.21,3058.0,147.28,147.32,147.16,147.21,3058.0
2023-09-01 14:15:00,147.18,147.23,147.11,147.22,3893.0,147.18,147.23,147.11,147.22,3893.0
2023-09-01 14:20:00,147.25,147.26,146.96,147.1,17076.0,147.25,147.26,146.96,147.1,17076.0
2023-09-01 14:25:00,147.06,147.15,146.52,146.71,20053.0,147.06,147.15,146.52,146.71,20053.0
2023-09-01 14:30:00,146.72,147.17,146.62,147.13,17394.0,146.72,147.17,146.62,147.13,17394.0
2023-09-01 14:35:00,147.1,147.18,146.89,146.97,4426.0,147.1,147.18,146.89,146.97,4426.0
2023-09-01 14:40:00,146.96,147.08,146.95,147.04,5561.0,146.96,147.08,146.95,147.04,5561.0
2023-09-01 14:45:00,147.04,147.18,147.01,147.12,5325.0,147.04,147.18,147.01,147.12,5325.0
2023-09-01 14:50:00,147.16,147.21,147.01,147.08,5711.0,147.16,147.21,147.01,147.08,5711.0
2023-09-01 14:55:00,147.11,147.19,147.02,147.09,8699.0,147.11,147.19,147.02,147.09,8699.0
2023-09-01 15:00:00,147.11,147.59,147.07,147.51,8598.0,147.11,147.59,147.07,147.51,8598.0
2023-09-01 15:05:00,147.51,147.51,147.25,147.31,10480.0,147.51,147.51,147.25,147.31,10480.0
2023-09-01 15:10:00,147.29,147.38,147.24,147.37,13285.0,147.29,147.38,147.24,147.37,13285.0
2023-09-01 15:15:00,147.31,147.31,147.04,147.05,7512.0,147.31,147.31,147.04,147.05,7512.0
2023-09-01 15:20:00,147.01,147.04,146.92,146.95,9880.0,147.01,147.04,146.92,146.95,9880.0
2023-09-01 15:25:00,146.95,147.03,146.92,146.98,4800.0,146.95,147.03,146.92,146.98,4800.0
2023-09-01 15:30:00,146.97,146.97,146.69,146.74,12845.0,146.97,146.97,146.69,146.74,12845.0
2023-09-01 15:35:00,146.71,146.75,146.6,146.66,29723.0,146.71,146.75,146.6,146.66,29723.0
2023-09-01 15:40:00,146.64,146.74,146.46,146.5,21215.0,146.64,146.74,146.46,146.5,21215.0
2023-09-01 15:45:00,146.46,146.53,146.16,146.41,23119.0,146.46,146.53,146.16,146.41,23119.0
2023-09-01 15:50:00,146.5,146.83,146.36,146.69,28552.0,146.5,146.83,146.36,146.69,28552.0
2023-09-01 15:55:00,146.7,146.72,146.41,146.42,57937.0,146.7,146.72,146.41,146.42,57937.0
2023-09-05 09:30:00,143.74,144.29,143.37,144.18,87595.0,143.74,144.29,143.37,144.18,87595.0
2023-09-05 09:35:00,144.13,144.58,144.02,144.29,34968.0,144.13,144.58,144.02,144.29,34968.0
2023-09-05 09:40:00,144.24,144.24,142.67,142.72,43916.0,144.24,144.24,142.67,142.72,43916.0
2023-09-05 09:45:00,142.84,143.25,142.46,142.59,46810.0,142.84,143.25,142.46,142.59,46810.0
2023-09-05 09:50:00,142.58,143.09,142.19,142.27,17420.0,142.58,143.09,142.19,142.27,17420.0
2023-09-05 09:55:00,142.18,142.5,142.07,142.33,24639.0,142.18,142.5,142.07,142.33,24639.0
2023-09-05 10:00:00,142.26,142.57,142.1,142.33,25885.0,142.26,142.57,142.1,142.33,25885.0
2023-09-05 10:05:00,142.34,142.56,141.84,142.24,20231.0,142.34,142.56,141.84,142.24,20231.0
2023-09-05 10:10:00,142.29,142.29,141.6,141.62,28747.0,142.29,142.29,141.6,141.62,28747.0
2023-09-05 10:15:00,141.64,141.94,141.52,141.9,36413.0,141.64,141.94,141.52,141.9,36413.0
2023-09-05 10:20:00,141.91,142.11,141.66,141.8,23032.0,141.91,142.11,141.66,141.8,23032.0
2023-09-05 10:25:00,141.74,141.81,141.38,141.59,41302.0,141.74,141.81,141.38,141.59,41302.0
2023-09-05 10:30:00,141.55,142.13,141.55,141.8,21051.0,141.55,142.13,141.55,141.8,21051.0
2023-09-05 10:35:00,141.84,142.57,141.84,142.4,62767.0,141.84,142.57,141.84,142.4,62767.0
2023-09-05 10:40:00,142.33,142.33,141.88,141.89,11808.0,142.33,142.33,141.88,141.89,11808.0
2023-09-05 10:45:00,141.91,141.99,141.65,141.65,11135.0,141.91,141.99,141.65,141.65,11135.0
2023-09-05 10:50:00,141.65,142.2,141.65,142.04,14389.0,141.65,142.2,141.65,142.04,14389.0
2023-09-05 10:55:00,142.02,142.29,142.02,142.24,8823.0,142.02,142.29,142.02,142.24,8823.0
2023-09-05 11:00:00,142.29,142.53,142.29,142.43,16378.0,142.29,142.53,142.29,142.43,16378.0
2023-09-05 11:05:00,142.43,142.43,142.0,142.04,14984.0,142.43,142.43,142.0,142.04,14984.0
2023-09-05 11:10:00,142.08,142.47,142.0,142.37,17422.0,142.08,142.47,142.0,142.37,17422.0
2023-09-05 11:15:00,142.39,142.8,142.38,142.59,18276.0,142.39,142.8,142.38,142.59,18276.0
2023-09-05 11:20:00,142.59,142.61,142.23,142.27,8104.0,142.59,142.61,142.23,142.27,8104.0
2023-09-05 11:25:00,142.33,142.33,142.02,142.07,8953.0,142.33,142.33,142.02,142.07,8953.0
2023-09-05 11:30:00,142.1,142.17,141.98,142.16,16770.0,142.1,142.17,141.98,142.16,16770.0
2023-09-05 11:35:00,142.15,142.22,142.08,142.21,10681.0,142.15,142.22,142.08,142.21,10681.0
2023-09-05 11:40:00,142.21,142.41,142.2,142.39,16431.0,142.21,142.41,142.2,142.39,16431.0
2023-09-05 11:45:00,142.36,142.55,142.29,142.4,15686.0,142.36,142.55,142.29,142.4,15686.0
2023-09-05 11:50:00,142.46,142.69,142.42,142.64,14625.0,142.46,142.69,142.42,142.64,14625.0
2023-09-05 11:55:00,142.56,142.63,142.3,142.36,14537.0,142.56,142.63,142.3,142.36,14537.0
2023-09-05 12:00:00,142.28,142.8,142.27,142.71,11369.0,142.28,142.8,142.27,142.71,11369.0
2023-09-05 12:05:00,142.66,142.8,142.61,142.76,4917.0,142.66,142.8,142.61,142.76,4917.0
2023-09-05 12:10:00,142.8,143.15,142.78,142.92,11650.0,142.8,143.15,142.78,142.92,11650.0
2023-09-05 12:15:00,142.85,142.94,142.76,142.86,6518.0,142.85,142.94,142.76,142.86,6518.0
2023-09-05 12:20:00,142.82,142.84,142.66,142.84,12141.0,142.82,142.84,142.66,142.84,12141.0
2023-09-05 12:25:00,142.82,142.83,142.58,142.65,4625.0,142.82,142.83,142.58,142.65,4625.0
2023-09-05 12:30:00,142.67,142.72,142.47,142.48,4899.0,142.67,142.72,142.47,142.48,4899.0
2023-09-05 12:35:00,142.46,142.53,142.4,142.45,6206.0,142.46,142.53,142.4,142.45,6206.0
2023-09-05 12:40:00,142.41,142.45,142.33,142.44,5643.0,142.41,142.45,142.33,142.44,5643.0
2023-09-05 12:45:00,142.47,142.57,142.4,142.49,11805.0,142.47,142.57,142.4,142.49,11805.0
2023-09-05 12:50:00,142.42,142.43,142.25,142.42,16965.0,142.42,142.43,142.25,142.42,16965.0
2023-09-05 12:55:00,142.4,142.4,142.18,142.27,3758.0,142.4,142.4,142.18,142.27,3758.0
2023-09-05 13:00:00,142.27,142.5,142.26,142.4,2500.0,142.27,142.5,142.26,142.4,2500.0
2023-09-05 13:05:00,142.38,142.45,142.32,142.34,5630.0,142.38,142.45,142.32,142.34,5630.0
2023-09-05 13:10:00,142.37,142.44,142.23,142.3,2776.0,142.37,142.44,142.23,142.3,2776.0
2023-09-05 13:15:00,142.26,142.57,142.26,142.52,5230.0,142.26,142.57,142.26,142.52,5230.0
2023-09-05 13:20:00,142.49,142.77,142.47,142.77,9491.0,142.49,142.77,142.47,142.77,9491.0
2023-09-05 13:25:00,142.77,142.86,142.6,142.63,7650.0,142.77,142.86,142.6,142.63,7650.0
2023-09-05 13:30:00,142.63,142.65,142.45,142.46,3400.0,142.63,142.65,142.45,142.46,3400.0
2023-09-05 13:35:00,142.37,142.59,142.32,142.56,3500.0,142.37,142.59,142.32,142.56,3500.0
2023-09-05 13:40:00,142.53,142.54,142.44,142.44,2255.0,142.53,142.54,142.44,142.44,2255.0
2023-09-05 13:45:00,142.51,142.51,142.4,142.4,4167.0,142.51,142.51,142.4,142.4,4167.0
2023-09-05 13:50:00,142.41,142.51,142.39,142.47,3244.0,142.41,142.51,142.39,142.47,3244.0
2023-09-05 13:55:00,142.48,142.53,142.44,142.53,1728.0,142.48,142.53,142.44,142.53,1728.0
2023-09-05 14:00:00,142.53,142.67,142.53,142.65,2252.0,142.53,142.67,142.53,142.65,2252.0
2023-09-05 14:05:00,142.65,142.65,142.54,142.58,2405.0,142.65,142.65,142.54,142.58,2405.0
2023-09-05 14:10:00,142.55,142.55,142.41,142.41,2388.0,142.55,142.55,142.41,142.41,2388.0
2023-09-05 14:15:00,142.47,142.55,142.43,142.55,3300.0,142.47,142.55,142.43,142.55,3300.0
2023-09-05 14:20:00,142.58,142.69,142.52,142.66,3733.0,142.58,142.69,142.52,142.66,3733.0
2023-09-05 14:25:00,142.65,142.91,142.65,142.9,5832.0,142.65,142.91,142.65,142.9,5832.0
2023-09-05 14:30:00,142.93,142.93,142.56,142.65,6397.0,142.93,142.93,142.56,142.65,6397.0
2023-09-05 14:35:00,142.64,142.7,142.53,142.6,3858.0,142.64,142.7,142.53,142.6,3858.0
2023-09-05 14:40:00,142.55,142.62,142.5,142.5,2445.0,142.55,142.62,142.5,142.5,2445.0
2023-09-05 14:45:00,142.53,142.65,142.51,142.64,4718.0,142.53,142.65,142.51,142.64,4718.0
2023-09-05 14:50:00,142.64,142.68,142.51,142.67,7174.0,142.64,142.68,142.51,142.67,7174.0
2023-09-05 14:55:00,142.66,142.75,142.6,142.75,6257.0,142.66,142.75,142.6,142.75,6257.0
2023-09-05 15:00:00,142.75,142.8,142.69,142.72,6303.0,142.75,142.8,142.69,142.72,6303.0
2023-09-05 15:05:00,142.73,142.74,142.62,142.65,6560.0,142.73,142.74,142.62,142.65,6560.0
2023-09-05 15:10:00,142.64,142.65,142.5,142.55,4524.0,142.64,142.65,142.5,142.55,4524.0
2023-09-05 15:15:00,142.56,142.61,142.5,142.53,3401.0,142.56,142.61,142.5,142.53,3401.0
2023-09-05 15:20:00,142.56,142.65,142.53,142.59,1603.0,142.56,142.65,142.53,142.59,1603.0
2023-09-05 15:25:00,142.63,142.72,142.55,142.71,7159.0,142.63,142.72,142.55,142.71,7159.0
2023-09-05 15:30:00,142.69,142.92,142.69,142.7,13359.0,142.69,142.92,142.69,142.7,13359.0
2023-09-05 15:35:00,142.71,142.77,142.64,142.77,9540.0,142.71,142.77,142.64,142.77,9540.0
2023-09-05 15:40:00,142.75,142.78,142.61,142.62,11035.0,142.75,142.78,142.61,142.62,11035.0
2023-09-05 15:45:00,142.6,142.76,142.44,142.44,24147.0,142.6,142.76,142.44,142.44,24147.0
2023-09-05 15:50:00,142.51,142.68,142.31,142.62,37484.0,142.51,142.68,142.31,142.62,37484.0
2023-09-05 15:55:00,142.61,142.71,142.5,142.61,67490.0,142.61,142.71,142.5,142.61,67490.0
2023-09-06 09:30:00,142.15,142.74,141.84,142.25,31414.0,142.15,142.74,141.84,142.25,31414.0
2023-09-06 09:35:00,142.29,142.84,142.03,142.69,32144.0,142.29,142.84,142.03,142.69,32144.0
2023-09-06 09:40:00,142.69,143.5,142.61,143.3,35405.0,142.69,143.5,142.61,143.3,35405.0
2023-09-06 09:45:00,143.32,143.93,143.13,143.75,19265.0,143.32,143.93,143.13,143.75,19265.0
2023-09-06 09:50:00,143.78,144.23,143.54,144.22,15001.0,143.78,144.23,143.54,144.22,15001.0
2023-09-06 09:55:00,144.18,144.63,144.0,144.0,32088.0,144.18,144.63,144.0,144.0,32088.0
2023-09-06 10:00:00,143.96,144.03,143.0,143.11,19480.0,143.96,144.03,143.0,143.11,19480.0
2023-09-06 10:05:00,143.05,143.42,142.69,143.23,16660.0,143.05,143.42,142.69,143.23,16660.0
2023-09-06 10:10:00,143.26,143.55,143.08,143.14,11155.0,143.26,143.55,143.08,143.14,11155.0
2023-09-06 10:15:00,143.31,143.63,143.28,143.63,5770.0,143.31,143.63,143.28,143.63,5770.0
2023-09-06 10:20:00,143.72,143.85,143.1,143.1,6427.0,143.72,143.85,143.1,143.1,6427.0
2023-09-06 10:25:00,143.19,143.32,142.71,142.8,9623.0,143.19,143.32,142.71,142.8,9623.0
2023-09-06 10:30:00,142.74,142.9,142.68,142.72,12847.0,142.74,142.9,142.68,142.72,12847.0
2023-09-06 10:35:00,142.78,142.93,142.52,142.52,6914.0,142.78,142.93,142.52,142.52,6914.0
2023-09-06 10:40:00,142.62,142.89,142.48,142.72,7207.0,142.62,142.89,142.48,142.72,7207.0
2023-09-06 10:45:00,142.71,142.8,142.36,142.76,7499.0,142.71,142.8,142.36,142.76,7499.0
2023-09-06 10:50:00,142.78,142.8,142.45,142.64,4246.0,142.78,142.8,142.45,142.64,4246.0
2023-09-06 10:55:00,142.66,142.66,142.45,142.45,5869.0,142.66,142.66,142.45,142.45,5869.0
2023-09-06 11:00:00,142.48,142.71,142.39,142.65,14712.0,142.48,142.71,142.39,142.65,14712.0
2023-09-06 11:05:00,142.79,142.8,142.24,142.29,12780.0,142.79,142.8,142.24,142.29,12780.0
2023-09-06 11:10:00,142.27,142.29,142.2,142.27,2311.0,142.27,142.29,142.2,142.27,2311.0
2023-09-06 11:15:00,142.17,142.62,142.17,142.62,10197.0,142.17,142.62,142.17,142.62,10197.0
2023-09-06 11:20:00,142.65,142.65,142.46,142.56,6075.0,142.65,142.65,142.46,142.56,6075.0
2023-09-06 11:25:00,142.66,142.66,142.4,142.47,11848.0,142.66,142.66,142.4,142.47,11848.0
2023-09-06 11:30:00,142.43,142.54,142.39,142.53,3718.0,142.43,142.54,142.39,142.53,3718.0
2023-09-06 11:35:00,142.51,142.84,142.46,142.81,9815.0,142.51,142.84,142.46,142.81,9815.0
2023-09-06 11:40:00,142.86,142.93,142.76,142.78,2329.0,142.86,142.93,142.76,142.78,2329.0
2023-09-06 11:45:00,142.78,142.78,142.49,142.5,2569.0,142.78,142.78,142.49,142.5,2569.0
2023-09-06 11:50:00,142.59,142.6,142.42,142.42,2400.0,142.59,142.6,142.42,142.42,2400.0
2023-09-06 11:55:00,142.41,142.59,142.4,142.47,9841.0,142.41,142.59,142.4,142.47,9841.0
2023-09-06 12:00:00,142.43,142.44,142.26,142.26,5200.0,142.43,142.44,142.26,142.26,5200.0
2023-09-06 12:05:00,142.35,142.36,142.13,142.13,4112.0,142.35,142.36,142.13,142.13,4112.0
2023-09-06 12:10:00,142.1,142.27,142.08,142.13,24458.0,142.1,142.27,142.08,142.13,24458.0
2023-09-06 12:15:00,142.18,142.19,142.02,142.06,1358.0,142.18,142.19,142.02,142.06,1358.0
2023-09-06 12:20:00,142.1,142.15,142.0,142.15,15193.0,142.1,142.15,142.0,142.15,15193.0
2023-09-06 12:25:00,142.03,142.21,142.0,142.06,4092.0,142.03,142.21,142.0,142.06,4092.0
2023-09-06 12:30:00,141.85,141.94,141.56,141.68,32412.0,141.85,141.94,141.56,141.68,32412.0
2023-09-06 12:35:00,141.69,141.75,141.67,141.73,4046.0,141.69,141.75,141.67,141.73,4046.0
2023-09-06 12:40:00,141.71,141.71,141.55,141.57,2107.0,141.71,141.71,141.55,141.57,2107.0
2023-09-06 12:45:00,141.55,141.65,141.5,141.65,3969.0,141.55,141.65,141.5,141.65,3969.0
2023-09-06 12:50:00,141.75,141.86,141.64,141.86,2949.0,141.75,141.86,141.64,141.86,2949.0
2023-09-06 12:55:00,141.93,141.96,141.76,141.81,4000.0,141.93,141.96,141.76,141.81,4000.0
2023-09-06 13:00:00,141.88,141.93,141.78,141.79,3381.0,141.88,141.93,141.78,141.79,3381.0
2023-09-06 13:05:00,141.79,141.79,141.62,141.65,3173.0,141.79,141.79,141.62,141.65,3173.0
2023-09-06 13:10:00,141.72,141.97,141.66,141.89,3445.0,141.72,141.97,141.66,141.89,3445.0
2023-09-06 13:15:00,142.0,142.14,141.95,142.13,2339.0,142.0,142.14,141.95,142.13,2339.0
2023-09-06 13:20:00,142.08,142.09,141.85,142.0,2478.0,142.08,142.09,141.85,142.0,2478.0
2023-09-06 13:25:00,141.96,141.96,141.83,141.84,759.0,141.96,141.96,141.83,141.84,759.0
2023-09-06 13:30:00,141.89,142.1,141.84,142.1,7991.0,141.89,142.1,141.84,142.1,7991.0
2023-09-06 13:35:00,142.17,142.17,142.07,142.07,200.0,142.17,142.17,142.07,142.07,200.0
2023-09-06 13:40:00,142.12,142.29,142.12,142.29,3408.0,142.12,142.29,142.12,142.29,3408.0
2023-09-06 13:45:00,142.29,142.31,142.09,142.2,4263.0,142.29,142.31,142.09,142.2,4263.0
2023-09-06 13:50:00,142.26,142.26,141.98,141.99,3035.0,142.26,142.26,141.98,141.99,3035.0
2023-09-06 13:55:00,141.94,142.3,141.93,142.06,12525.0,141.94,142.3,141.93,142.06,12525.0
2023-09-06 14:00:00,142.23,142.28,142.01,142.13,6300.0,142.23,142.28,142.01,142.13,6300.0
2023-09-06 14:05:00,142.12,142.25,142.0,142.22,6454.0,142.12,142.25,142.0,142.22,6454.0
2023-09-06 14:10:00,142.24,142.36,142.13,142.31,6534.0,142.24,142.36,142.13,142.31,6534.0
2023-09-06 14:15:00,142.28,142.34,142.16,142.23,1016.0,142.28,142.34,142.16,142.23,1016.0
2023-09-06 14:20:00,142.17,142.2,142.09,142.15,800.0,142.17,142.2,142.09,142.15,800.0
2023-09-06 14:25:00,142.16,142.25,142.09,142.25,6103.0,142.16,142.25,142.09,142.25,6103.0
2023-09-06 14:30:00,142.19,142.29,142.19,142.22,1450.0,142.19,142.29,142.19,142.22,1450.0
2023-09-06 14:35:00,142.17,142.32,142.12,142.31,1500.0,142.17,142.32,142.12,142.31,1500.0
2023-09-06 14:40:00,142.31,142.31,142.1,142.22,16341.0,142.31,142.31,142.1,142.22,16341.0
2023-09-06 14:45:00,142.16,142.18,142.07,142.07,1209.0,142.16,142.18,142.07,142.07,1209.0
2023-09-06 14:50:00,142.09,142.22,142.05,142.22,750.0,142.09,142.22,142.05,142.22,750.0
2023-09-06 14:55:00,142.18,142.19,142.11,142.14,733.0,142.18,142.19,142.11,142.14,733.0
2023-09-06 15:00:00,142.08,142.08,141.92,141.93,3789.0,142.08,142.08,141.92,141.93,3789.0
2023-09-06 15:05:00,141.95,142.0,141.91,141.96,2168.0,141.95,142.0,141.91,141.96,2168.0
2023-09-06 15:10:00,142.0,142.25,142.0,142.25,1454.0,142.0,142.25,142.0,142.25,1454.0
2023-09-06 15:15:00,142.25,142.39,142.23,142.33,1551.0,142.25,142.39,142.23,142.33,1551.0
2023-09-06 15:20:00,142.34,142.34,142.0,142.0,5902.0,142.34,142.34,142.0,142.0,5902.0
2023-09-06 15:25:00,142.0,142.0,141.73,141.88,5658.0,142.0,142.0,141.73,141.88,5658.0
2023-09-06 15:30:00,141.9,141.97,141.78,141.97,4662.0,141.9,141.97,141.78,141.97,4662.0
2023-09-06 15:35:00,142.0,142.08,141.98,141.99,1266.0,142.0,142.08,141.98,141.99,1266.0
2023-09-06 15:40:00,142.03,142.13,141.95,142.1,3410.0,142.03,142.13,141.95,142.1,3410.0
2023-09-06 15:45:00,142.1,142.14,141.96,141.98,12112.0,142.1,142.14,141.96,141.98,12112.0
2023-09-06 15:50:00,142.03,142.16,141.93,142.15,22830.0,142.03,142.16,141.93,142.15,22830.0
2023-09-06 15:55:00,142.1,142.16,141.84,141.84,53697.0,142.1,142.16,141.84,141.84,53697.0
2023-09-07 09:30:00,137.55,137.55,136.5,136.94,68071.0,137.55,137.55,136.5,136.94,68071.0
2023-09-07 09:35:00,136.83,137.4,136.7,137.09,52310.0,136.83,137.4,136.7,137.09,52310.0
2023-09-07 09:40:00,137.08,137.58,136.98,137.11,55721.0,137.08,137.58,136.98,137.11,55721.0
2023-09-07 09:45:00,137.16,137.27,136.18,136.18,37821.0,137.16,137.27,136.18,136.18,37821.0
2023-09-07 09:50:00,136.15,136.46,135.46,135.65,33561.0,136.15,136.46,135.46,135.65,33561.0
2023-09-07 09:55:00,135.75,136.18,135.61,136.03,20212.0,135.75,136.18,135.61,136.03,20212.0
2023-09-07 10:00:00,135.97,136.03,135.63,135.75,21154.0,135.97,136.03,135.63,135.75,21154.0
2023-09-07 10:05:00,135.82,136.24,135.7,136.24,22373.0,135.82,136.24,135.7,136.24,22373.0
2023-09-07 10:10:00,136.17,136.44,136.01,136.19,29229.0,136.17,136.44,136.01,136.19,29229.0
2023-09-07 10:15:00,136.22,137.02,136.2,137.0,13657.0,136.22,137.02,136.2,137.0,13657.0
2023-09-07 10:20:00,136.93,137.59,136.93,137.45,15243.0,136.93,137.59,136.93,137.45,15243.0
2023-09-07 10:25:00,137.5,137.57,137.05,137.21,10982.0,137.5,137.57,137.05,137.21,10982.0
2023-09-07 10:30:00,137.21,137.28,137.04,137.11,17757.0,137.21,137.28,137.04,137.11,17757.0
2023-09-07 10:35:00,137.08,137.08,136.71,136.87,23099.0,137.08,137.08,136.71,136.87,23099.0
2023-09-07 10:40:00,136.93,137.17,136.82,136.91,11169.0,136.93,137.17,136.82,136.91,11169.0
2023-09-07 10:45:00,136.94,137.38,136.91,137.25,8140.0,136.94,137.38,136.91,137.25,8140.0
2023-09-07 10:50:00,137.22,137.26,136.79,136.96,11069.0,137.22,137.26,136.79,136.96,11069.0
2023-09-07 10:55:00,136.99,136.99,136.65,136.92,8526.0,136.99,136.99,136.65,136.92,8526.0
2023-09-07 11:00:00,136.87,137.19,136.8,136.94,10205.0,136.87,137.19,136.8,136.94,10205.0
2023-09-07 11:05:00,137.12,137.13,136.7,136.81,6201.0,137.12,137.13,136.7,136.81,6201.0
2023-09-07 11:10:00,136.72,136.72,136.6,136.68,4602.0,136.72,136.72,136.6,136.68,4602.0
2023-09-07 11:15:00,136.75,136.76,136.37,136.46,10152.0,136.75,136.76,136.37,136.46,10152.0
2023-09-07 11:20:00,136.43,136.53,136.33,136.51,17278.0,136.43,136.53,136.33,136.51,17278.0
2023-09-07 11:25:00,136.47,137.0,136.43,136.59,14920.0,136.47,137.0,136.43,136.59,14920.0
2023-09-07 11:30:00,136.5,136.96,136.44,136.8,8974.0,136.5,136.96,136.44,136.8,8974.0
2023-09-07 11:35:00,136.77,137.04,136.63,136.72,10006.0,136.77,137.04,136.63,136.72,10006.0
2023-09-07 11:40:00,136.81,136.81,136.51,136.52,7965.0,136.81,136.81,136.51,136.52,7965.0
2023-09-07 11:45:00,136.51,136.55,136.34,136.5,13290.0,136.51,136.55,136.34,136.5,13290.0
2023-09-07 11:50:00,136.4,136.71,136.4,136.69,19184.0,136.4,136.71,136.4,136.69,19184.0
2023-09-07 11:55:00,136.75,137.03,136.68,136.74,12488.0,136.75,137.03,136.68,136.74,12488.0
2023-09-07 12:00:00,136.9,137.13,136.76,136.96,6966.0,136.9,137.13,136.76,136.96,6966.0
2023-09-07 12:05:00,137.03,137.03,136.73,136.79,4520.0,137.03,137.03,136.73,136.79,4520.0
2023-09-07 12:10:00,136.9,136.96,136.7,136.75,9993.0,136.9,136.96,136.7,136.75,9993.0
2023-09-07 12:15:00,136.72,136.97,136.72,136.89,11322.0,136.72,136.97,136.72,136.89,11322.0
2023-09-07 12:20:00,136.89,137.07,136.79,137.07,3402.0,136.89,137.07,136.79,137.07,3402.0
2023-09-07 12:25:00,137.14,137.2,136.98,137.07,3340.0,137.14,137.2,136.98,137.07,3340.0
2023-09-07 12:30:00,137.09,137.31,137.08,137.2,5057.0,137.09,137.31,137.08,137.2,5057.0
2023-09-07 12:35:00,137.31,137.34,137.23,137.24,4528.0,137.31,137.34,137.23,137.24,4528.0
2023-09-07 12:40:00,137.24,137.34,137.21,137.28,2441.0,137.24,137.34,137.21,137.28,2441.0
2023-09-07 12:45:00,137.2,137.3,137.14,137.25,5326.0,137.2,137.3,137.14,137.25,5326.0
2023-09-07 12:50:00,137.23,137.23,137.13,137.16,1325.0,137.23,137.23,137.13,137.16,1325.0
2023-09-07 12:55:00,137.22,137.22,137.02,137.03,3976.0,137.22,137.22,137.02,137.03,3976.0
2023-09-07 13:00:00,137.03,137.26,137.02,137.2,4102.0,137.03,137.26,137.02,137.2,4102.0
2023-09-07 13:05:00,137.22,137.23,137.01,137.02,2800.0,137.22,137.23,137.01,137.02,2800.0
2023-09-07 13:10:00,137.05,137.17,137.05,137.11,3307.0,137.05,137.17,137.05,137.11,3307.0
2023-09-07 13:15:00,137.09,137.49,137.09,137.49,3901.0,137.09,137.49,137.09,137.49,3901.0
2023-09-07 13:20:00,137.47,137.72,137.44,137.6,16619.0,137.47,137.72,137.44,137.6,16619.0
2023-09-07 13:25:00,137.59,137.59,137.31,137.37,3700.0,137.59,137.59,137.31,137.37,3700.0
2023-09-07 13:30:00,137.43,137.47,137.19,137.23,3251.0,137.43,137.47,137.19,137.23,3251.0
2023-09-07 13:35:00,137.24,137.25,137.01,137.07,5435.0,137.24,137.25,137.01,137.07,5435.0
2023-09-07 13:40:00,137.11,137.14,136.99,137.14,2500.0,137.11,137.14,136.99,137.14,2500.0
2023-09-07 13:45:00,137.1,137.1,136.95,136.95,5899.0,137.1,137.1,136.95,136.95,5899.0
2023-09-07 13:50:00,136.95,137.15,136.94,137.13,3910.0,136.95,137.15,136.94,137.13,3910.0
2023-09-07 13:55:00,137.12,137.18,137.0,137.08,5767.0,137.12,137.18,137.0,137.08,5767.0
2023-09-07 14:00:00,137.08,137.08,136.92,136.94,3337.0,137.08,137.08,136.92,136.94,3337.0
2023-09-07 14:05:00,136.96,137.03,136.89,136.89,5841.0,136.96,137.03,136.89,136.89,5841.0
2023-09-07 14:10:00,136.9,136.94,136.83,136.9,2031.0,136.9,136.94,136.83,136.9,2031.0
2023-09-07 14:15:00,136.86,136.95,136.78,136.85,7830.0,136.86,136.95,136.78,136.85,7830.0
2023-09-07 14:20:00,136.83,136.83,136.73,136.8,1568.0,136.83,136.83,136.73,136.8,1568.0
2023-09-07 14:25:00,136.83,136.86,136.61,136.61,5009.0,136.83,136.86,136.61,136.61,5009.0
2023-09-07 14:30:00,136.61,136.73,136.5,136.73,10130.0,136.61,136.73,136.5,136.73,10130.0
2023-09-07 14:35:00,136.74,136.96,136.74,136.9,2000.0,136.74,136.96,136.74,136.9,2000.0
2023-09-07 14:40:00,136.89,137.28,136.89,137.11,11992.0,136.89,137.28,136.89,137.11,11992.0
2023-09-07 14:45:00,137.11,137.16,137.06,137.1,7614.0,137.11,137.16,137.06,137.1,7614.0
2023-09-07 14:50:00,137.03,137.21,137.02,137.1,3504.0,137.03,137.21,137.02,137.1,3504.0
2023-09-07 14:55:00,137.09,137.13,136.97,137.13,5087.0,137.09,137.13,136.97,137.13,5087.0
2023-09-07 15:00:00,137.09,137.1,136.87,136.94,7841.0,137.09,137.1,136.87,136.94,7841.0
2023-09-07 15:05:00,136.98,137.06,136.9,136.98,10959.0,136.98,137.06,136.9,136.98,10959.0
2023-09-07 15:10:00,136.96,137.02,136.86,137.0,16391.0,136.96,137.02,136.86,137.0,16391.0
2023-09-07 15:15:00,137.0,137.28,137.0,137.11,9655.0,137.0,137.28,137.0,137.11,9655.0
2023-09-07 15:20:00,137.11,137.14,136.88,136.89,12592.0,137.11,137.14,136.88,136.89,12592.0
2023-09-07 15:25:00,136.96,137.01,136.77,136.83,31563.0,136.96,137.01,136.77,136.83,31563.0
2023-09-07 15:30:00,136.8,136.83,136.55,136.56,39656.0,136.8,136.83,136.55,136.56,39656.0
2023-09-07 15:35:00,136.59,137.1,136.51,137.0,28319.0,136.59,137.1,136.51,137.0,28319.0
2023-09-07 15:40:00,137.02,137.06,136.9,136.95,14621.0,137.02,137.06,136.9,136.95,14621.0
2023-09-07 15:45:00,136.95,137.05,136.77,136.94,30889.0,136.95,137.05,136.77,136.94,30889.0
2023-09-07 15:50:00,136.97,137.11,136.88,137.04,52547.0,136.97,137.11,136.88,137.04,52547.0
2023-09-07 15:55:00,137.02,137.19,136.93,137.08,100879.0,137.02,137.19,136.93,137.08,100879.0
2023-09-08 09:30:00,136.22,137.43,135.76,137.43,23699.0,136.22,137.43,135.76,137.43,23699.0
2023-09-08 09:35:00,137.45,137.58,136.74,136.81,10315.0,137.45,137.58,136.74,136.81,10315.0
2023-09-08 09:40:00,136.81,137.17,136.66,136.97,18528.0,136.81,137.17,136.66,136.97,18528.0
2023-09-08 09:45:00,136.88,137.03,136.21,136.62,10276.0,136.88,137.03,136.21,136.62,10276.0
2023-09-08 09:50:00,136.74,136.88,136.36,136.36,6284.0,136.74,136.88,136.36,136.36,6284.0
2023-09-08 09:55:00,136.36,136.47,136.0,136.15,12813.0,136.36,136.47,136.0,136.15,12813.0
2023-09-08 10:00:00,136.15,136.49,136.09,136.42,12012.0,136.15,136.49,136.09,136.42,12012.0
2023-09-08 10:05:00,136.35,136.62,136.29,136.51,20664.0,136.35,136.62,136.29,136.51,20664.0
2023-09-08 10:10:00,136.37,136.95,136.37,136.76,13531.0,136.37,136.95,136.37,136.76,13531.0
2023-09-08 10:15:00,136.76,137.1,136.76,136.96,17308.0,136.76,137.1,136.76,136.96,17308.0
2023-09-08 10:20:00,136.97,137.09,136.84,137.06,16243.0,136.97,137.09,136.84,137.06,16243.0
2023-09-08 10:25:00,137.01,137.02,136.78,136.91,5224.0,137.01,137.02,136.78,136.91,5224.0
2023-09-08 10:30:00,136.93,136.97,136.45,136.55,9982.0,136.93,136.97,136.45,136.55,9982.0
2023-09-08 10:35:00,136.55,136.65,136.19,136.19,4008.0,136.55,136.65,136.19,136.19,4008.0
2023-09-08 10:40:00,136.15,136.61,136.03,136.61,3355.0,136.15,136.61,136.03,136.61,3355.0
2023-09-08 10:45:00,136.52,136.59,136.37,136.44,1915.0,136.52,136.59,136.37,136.44,1915.0
2023-09-08 10:50:00,136.51,136.67,136.44,136.58,2979.0,136.51,136.67,136.44,136.58,2979.0
2023-09-08 10:55:00,136.52,136.61,136.3,136.31,8306.0,136.52,136.61,136.3,136.31,8306.0
2023-09-08 11:00:00,136.27,136.46,136.19,136.33,5979.0,136.27,136.46,136.19,136.33,5979.0
2023-09-08 11:05:00,136.47,136.55,136.34,136.34,2618.0,136.47,136.55,136.34,136.34,2618.0
2023-09-08 11:10:00,136.46,136.62,136.32,136.4,10205.0,136.46,136.62,136.32,136.4,10205.0
2023-09-08 11:15:00,136.43,136.5,136.37,136.47,1138.0,136.43,136.5,136.37,136.47,1138.0
2023-09-08 11:20:00,136.37,136.5,136.34,136.35,13289.0,136.37,136.5,136.34,136.35,13289.0
2023-09-08 11:25:00,136.41,136.5,136.38,136.44,9150.0,136.41,136.5,136.38,136.44,9150.0
2023-09-08 11:30:00,136.54,136.54,136.38,136.4,9073.0,136.54,136.54,136.38,136.4,9073.0
2023-09-08 11:35:00,136.37,136.37,136.15,136.3,6374.0,136.37,136.37,136.15,136.3,6374.0
2023-09-08 11:40:00,136.38,136.38,136.15,136.28,7816.0,136.38,136.38,136.15,136.28,7816.0
2023-09-08 11:45:00,136.28,136.33,136.27,136.33,1800.0,136.28,136.33,136.27,136.33,1800.0
2023-09-08 11:50:00,136.32,136.38,136.32,136.34,987.0,136.32,136.38,136.32,136.34,987.0
2023-09-08 11:55:00,136.3,136.36,136.22,136.22,6912.0,136.3,136.36,136.22,136.22,6912.0
2023-09-08 12:00:00,136.26,136.3,136.17,136.3,16224.0,136.26,136.3,136.17,136.3,16224.0
2023-09-08 12:05:00,136.23,136.48,136.23,136.38,4080.0,136.23,136.48,136.23,136.38,4080.0
2023-09-08 12:10:00,136.42,136.43,136.38,136.39,2231.0,136.42,136.43,136.38,136.39,2231.0
2023-09-08 12:15:00,136.42,136.43,136.36,136.41,3010.0,136.42,136.43,136.36,136.41,3010.0
2023-09-08 12:20:00,136.41,136.42,136.34,136.36,2396.0,136.41,136.42,136.34,136.36,2396.0
2023-09-08 12:25:00,136.4,136.41,136.25,136.28,8324.0,136.4,136.41,136.25,136.28,8324.0
2023-09-08 12:30:00,136.32,136.33,136.09,136.11,5678.0,136.32,136.33,136.09,136.11,5678.0
2023-09-08 12:35:00,136.11,136.11,136.06,136.09,5135.0,136.11,136.11,136.06,136.09,5135.0
2023-09-08 12:40:00,136.1,136.31,136.08,136.22,11889.0,136.1,136.31,136.08,136.22,11889.0
2023-09-08 12:45:00,136.22,136.22,136.09,136.09,2800.0,136.22,136.22,136.09,136.09,2800.0
2023-09-08 12:50:00,136.09,136.25,136.05,136.25,3508.0,136.09,136.25,136.05,136.25,3508.0
2023-09-08 12:55:00,136.21,136.26,136.14,136.24,3116.0,136.21,136.26,136.14,136.24,3116.0
2023-09-08 13:00:00,136.18,136.21,136.14,136.14,3548.0,136.18,136.21,136.14,136.14,3548.0
2023-09-08 13:05:00,136.16,136.16,136.09,136.09,1694.0,136.16,136.16,136.09,136.09,1694.0
2023-09-08 13:10:00,136.08,136.25,136.08,136.24,1757.0,136.08,136.25,136.08,136.24,1757.0
2023-09-08 13:15:00,136.23,136.34,136.16,136.17,10520.0,136.23,136.34,136.16,136.17,10520.0
2023-09-08 13:20:00,136.22,136.42,136.21,136.42,2574.0,136.22,136.42,136.21,136.42,2574.0
2023-09-08 13:25:00,136.33,136.36,136.28,136.35,2625.0,136.33,136.36,136.28,136.35,2625.0
2023-09-08 13:30:00,136.32,136.32,136.1,136.21,16910.0,136.32,136.32,136.1,136.21,16910.0
2023-09-08 13:35:00,136.22,136.26,136.07,136.25,7068.0,136.22,136.26,136.07,136.25,7068.0
2023-09-08 13:40:00,136.19,136.27,136.19,136.24,1361.0,136.19,136.27,136.19,136.24,1361.0
2023-09-08 13:45:00,136.33,136.33,136.17,136.19,2550.0,136.33,136.33,136.17,136.19,2550.0
2023-09-08 13:50:00,136.14,136.2,136.14,136.14,2236.0,136.14,136.2,136.14,136.14,2236.0
2023-09-08 13:55:00,136.14,136.19,136.13,136.17,5849.0,136.14,136.19,136.13,136.17,5849.0
2023-09-08 14:00:00,136.19,136.25,136.14,136.24,7336.0,136.19,136.25,136.14,136.24,7336.0
2023-09-08 14:05:00,136.18,136.21,136.14,136.19,3140.0,136.18,136.21,136.14,136.19,3140.0
2023-09-08 14:10:00,136.14,136.14,136.07,136.12,2702.0,136.14,136.14,136.07,136.12,2702.0
2023-09-08 14:15:00,136.06,136.06,135.93,135.96,8495.0,136.06,136.06,135.93,135.96,8495.0
2023-09-08 14:20:00,135.97,136.01,135.93,135.96,4227.0,135.97,136.01,135.93,135.96,4227.0
2023-09-08 14:25:00,136.0,136.13,135.96,136.1,2665.0,136.0,136.13,135.96,136.1,2665.0
2023-09-08 14:30:00,136.12,136.2,135.95,135.95,4687.0,136.12,136.2,135.95,135.95,4687.0
2023-09-08 14:35:00,136.01,136.11,136.01,136.03,2432.0,136.01,136.11,136.01,136.03,2432.0
2023-09-08 14:40:00,136.01,136.13,136.01,136.09,3207.0,136.01,136.13,136.01,136.09,3207.0
2023-09-08 14:45:00,136.1,136.1,135.95,135.99,5431.0,136.1,136.1,135.95,135.99,5431.0
2023-09-08 14:50:00,135.97,135.97,135.91,135.96,1620.0,135.97,135.97,135.91,135.96,1620.0
2023-09-08 14:55:00,135.91,135.97,135.75,135.92,12494.0,135.91,135.97,135.75,135.92,12494.0
2023-09-08 15:00:00,135.91,135.98,135.83,135.94,4780.0,135.91,135.98,135.83,135.94,4780.0
2023-09-08 15:05:00,135.94,135.99,135.77,135.83,17523.0,135.94,135.99,135.77,135.83,17523.0
2023-09-08 15:10:00,135.81,135.87,135.65,135.69,35010.0,135.81,135.87,135.65,135.69,35010.0
2023-09-08 15:15:00,135.69,135.91,135.69,135.89,14181.0,135.69,135.91,135.69,135.89,14181.0
2023-09-08 15:20:00,135.88,135.92,135.75,135.84,6226.0,135.88,135.92,135.75,135.84,6226.0
2023-09-08 15:25:00,135.83,135.88,135.72,135.84,7832.0,135.83,135.88,135.72,135.84,7832.0
2023-09-08 15:30:00,135.8,135.86,135.73,135.83,20522.0,135.8,135.86,135.73,135.83,20522.0
2023-09-08 15:35:00,135.81,135.81,135.61,135.64,8126.0,135.81,135.81,135.61,135.64,8126.0
2023-09-08 15:40:00,135.68,135.71,135.6,135.63,17178.0,135.68,135.71,135.6,135.63,17178.0
2023-09-08 15:45:00,135.64,136.0,135.61,135.95,23754.0,135.64,136.0,135.61,135.95,23754.0
2023-09-08 15:50:00,135.9,135.97,135.64,135.65,33151.0,135.9,135.97,135.64,135.65,33151.0
2023-09-08 15:55:00,135.65,135.77,135.54,135.66,76685.0,135.65,135.77,135.54,135.66,76685.0
2023-09-11 09:30:00,139.21,140.24,138.88,139.99,68243.0,139.21,140.24,138.88,139.99,68243.0
2023-09-11 09:35:00,139.85,139.93,138.89,138.97,17352.0,139.85,139.93,138.89,138.97,17352.0
2023-09-11 09:40:00,138.94,139.25,138.4,138.52,18657.0,138.94,139.25,138.4,138.52,18657.0
2023-09-11 09:45:00,138.59,138.6,138.05,138.22,12285.0,138.59,138.6,138.05,138.22,12285.0
2023-09-11 09:50:00,138.24,138.31,137.71,138.31,8215.0,138.24,138.31,137.71,138.31,8215.0
2023-09-11 09:55:00,138.35,138.6,138.2,138.23,16591.0,138.35,138.6,138.2,138.23,16591.0
2023-09-11 10:00:00,138.23,138.63,138.14,138.5,12504.0,138.23,138.63,138.14,138.5,12504.0
2023-09-11 10:05:00,138.55,138.68,138.43,138.62,5326.0,138.55,138.68,138.43,138.62,5326.0
2023-09-11 10:10:00,138.45,138.46,138.22,138.25,1424.0,138.45,138.46,138.22,138.25,1424.0
2023-09-11 10:15:00,138.25,138.38,138.18,138.36,6053.0,138.25,138.38,138.18,138.36,6053.0
2023-09-11 10:20:00,138.36,138.63,138.35,138.5,3846.0,138.36,138.63,138.35,138.5,3846.0
2023-09-11 10:25:00,138.57,138.68,138.48,138.54,5872.0,138.57,138.68,138.48,138.54,5872.0
2023-09-11 10:30:00,138.41,138.41,138.06,138.13,8079.0,138.41,138.41,138.06,138.13,8079.0
2023-09-11 10:35:00,138.16,138.3,137.94,137.99,6908.0,138.16,138.3,137.94,137.99,6908.0
2023-09-11 10:40:00,138.0,138.49,138.0,138.3,5405.0,138.0,138.49,138.0,138.3,5405.0
2023-09-11 10:45:00,138.45,138.54,138.17,138.3,10340.0,138.45,138.54,138.17,138.3,10340.0
2023-09-11 10:50:00,138.3,138.34,138.22,138.28,3396.0,138.3,138.34,138.22,138.28,3396.0
2023-09-11 10:55:00,138.28,138.28,138.03,138.09,3710.0,138.28,138.28,138.03,138.09,3710.0
2023-09-11 11:00:00,138.09,138.18,137.94,138.07,11186.0,138.09,138.18,137.94,138.07,11186.0
2023-09-11 11:05:00,138.16,138.16,137.84,137.87,3196.0,138.16,138.16,137.84,137.87,3196.0
2023-09-11 11:10:00,137.87,137.99,137.78,137.92,1955.0,137.87,137.99,137.78,137.92,1955.0
2023-09-11 11:15:00,137.92,138.04,137.85,137.89,2847.0,137.92,138.04,137.85,137.89,2847.0
2023-09-11 11:20:00,137.96,138.03,137.9,137.91,3708.0,137.96,138.03,137.9,137.91,3708.0
2023-09-11 11:25:00,137.97,138.18,137.9,138.18,5398.0,137.97,138.18,137.9,138.18,5398.0
2023-09-11 11:30:00,138.09,138.1,137.96,137.99,6744.0,138.09,138.1,137.96,137.99,6744.0
2023-09-11 11:35:00,137.99,138.1,137.89,138.1,1661.0,137.99,138.1,137.89,138.1,1661.0
2023-09-11 11:40:00,138.02,138.02,137.9,137.91,3720.0,138.02,138.02,137.9,137.91,3720.0
2023-09-11 11:45:00,137.92,138.11,137.87,138.03,3885.0,137.92,138.11,137.87,138.03,3885.0
2023-09-11 11:50:00,138.12,138.13,138.06,138.06,2100.0,138.12,138.13,138.06,138.06,2100.0
2023-09-11 11:55:00,138.12,138.12,137.9,137.98,4441.0,138.12,138.12,137.9,137.98,4441.0
2023-09-11 12:00:00,137.99,138.07,137.98,137.99,1425.0,137.99,138.07,137.98,137.99,1425.0
2023-09-11 12:05:00,138.06,138.23,138.01,138.23,4640.0,138.06,138.23,138.01,138.23,4640.0
2023-09-11 12:10:00,138.22,138.35,138.22,138.23,800.0,138.22,138.35,138.22,138.23,800.0
2023-09-11 12:15:00,138.24,138.27,138.15,138.18,1865.0,138.24,138.27,138.15,138.18,1865.0
2023-09-11 12:20:00,138.23,138.29,138.2,138.25,1281.0,138.23,138.29,138.2,138.25,1281.0
2023-09-11 12:25:00,138.3,138.32,138.25,138.28,1825.0,138.3,138.32,138.25,138.28,1825.0
2023-09-11 12:30:00,138.28,138.29,138.25,138.25,625.0,138.28,138.29,138.25,138.25,625.0
2023-09-11 12:35:00,138.34,138.52,138.21,138.23,9373.0,138.34,138.52,138.21,138.23,9373.0
2023-09-11 12:40:00,138.22,138.22,138.05,138.05,10149.0,138.22,138.22,138.05,138.05,10149.0
2023-09-11 12:45:00,138.06,138.17,138.02,138.09,1989.0,138.06,138.17,138.02,138.09,1989.0
2023-09-11 12:50:00,138.25,138.3,138.16,138.16,1500.0,138.25,138.3,138.16,138.16,1500.0
2023-09-11 12:55:00,138.25,138.39,138.25,138.39,800.0,138.25,138.39,138.25,138.39,800.0
2023-09-11 13:00:00,138.39,138.42,138.18,138.22,2175.0,138.39,138.42,138.18,138.22,2175.0
2023-09-11 13:05:00,138.19,138.37,138.19,138.33,3026.0,138.19,138.37,138.19,138.33,3026.0
2023-09-11 13:10:00,138.3,138.3,138.21,138.24,448.0,138.3,138.3,138.21,138.24,448.0
2023-09-11 13:15:00,138.37,138.54,138.35,138.51,5533.0,138.37,138.54,138.35,138.51,5533.0
2023-09-11 13:20:00,138.57,138.6,138.48,138.52,1758.0,138.57,138.6,138.48,138.52,1758.0
2023-09-11 13:25:00,138.48,138.61,138.48,138.61,1263.0,138.48,138.61,138.48,138.61,1263.0
2023-09-11 13:30:00,138.55,138.61,138.54,138.61,1239.0,138.55,138.61,138.54,138.61,1239.0
2023-09-11 13:35:00,138.59,138.82,138.59,138.82,4544.0,138.59,138.82,138.59,138.82,4544.0
2023-09-11 13:40:00,138.86,138.86,138.75,138.8,1375.0,138.86,138.86,138.75,138.8,1375.0
2023-09-11 13:45:00,138.79,138.98,138.71,138.72,10958.0,138.79,138.98,138.71,138.72,10958.0
2023-09-11 13:50:00,138.78,138.85,138.77,138.79,2200.0,138.78,138.85,138.77,138.79,2200.0
2023-09-11 13:55:00,138.77,138.77,138.68,138.69,7203.0,138.77,138.77,138.68,138.69,7203.0
2023-09-11 14:00:00,138.69,138.73,138.66,138.69,7191.0,138.69,138.73,138.66,138.69,7191.0
2023-09-11 14:05:00,138.69,138.69,138.59,138.63,4600.0,138.69,138.69,138.59,138.63,4600.0
2023-09-11 14:10:00,138.69,138.74,138.66,138.7,1721.0,138.69,138.74,138.66,138.7,1721.0
2023-09-11 14:15:00,138.66,138.7,138.65,138.7,2809.0,138.66,138.7,138.65,138.7,2809.0
2023-09-11 14:20:00,138.7,138.92,138.7,138.88,10432.0,138.7,138.92,138.7,138.88,10432.0
2023-09-11 14:25:00,138.88,138.88,138.73,138.75,6050.0,138.88,138.88,138.73,138.75,6050.0
2023-09-11 14:30:00,138.76,138.76,138.61,138.71,4529.0,138.76,138.76,138.61,138.71,4529.0
2023-09-11 14:35:00,138.67,138.68,138.45,138.59,6022.0,138.67,138.68,138.45,138.59,6022.0
2023-09-11 14:40:00,138.57,138.58,138.29,138.32,3609.0,138.57,138.58,138.29,138.32,3609.0
2023-09-11 14:45:00,138.26,138.45,138.23,138.38,3989.0,138.26,138.45,138.23,138.38,3989.0
2023-09-11 14:50:00,138.32,138.41,138.27,138.27,2879.0,138.32,138.41,138.27,138.27,2879.0
2023-09-11 14:55:00,138.26,138.33,138.26,138.27,2694.0,138.26,138.33,138.26,138.27,2694.0
2023-09-11 15:00:00,138.3,138.36,138.27,138.34,3019.0,138.3,138.36,138.27,138.34,3019.0
2023-09-11 15:05:00,138.3,138.37,138.13,138.14,5519.0,138.3,138.37,138.13,138.14,5519.0
2023-09-11 15:10:00,138.13,138.16,137.98,138.02,4774.0,138.13,138.16,137.98,138.02,4774.0
2023-09-11 15:15:00,138.06,138.13,137.97,138.13,2001.0,138.06,138.13,137.97,138.13,2001.0
2023-09-11 15:20:00,138.21,138.37,138.2,138.31,4743.0,138.21,138.37,138.2,138.31,4743.0
2023-09-11 15:25:00,138.3,138.35,138.04,138.24,15109.0,138.3,138.35,138.04,138.24,15109.0
2023-09-11 15:30:00,138.25,138.25,138.08,138.17,5051.0,138.25,138.25,138.08,138.17,5051.0
2023-09-11 15:35:00,138.11,138.19,138.05,138.16,11482.0,138.11,138.19,138.05,138.16,11482.0
2023-09-11 15:40:00,138.16,138.39,138.15,138.38,9287.0,138.16,138.39,138.15,138.38,9287.0
2023-09-11 15:45:00,138.33,138.34,138.05,138.1,20357.0,138.33,138.34,138.05,138.1,20357.0
2023-09-11 15:50:00,138.09,138.28,138.08,138.26,19778.0,138.09,138.28,138.08,138.26,19778.0
2023-09-11 15:55:00,138.23,138.26,138.05,138.14,59488.0,138.23,138.26,138.05,138.14,59488.0
2023-09-12 09:30:00,138.64,139.75,138.5,139.75,33078.0,138.64,139.75,138.5,139.75,33078.0
2023-09-12 09:35:00,139.75,140.56,139.74,140.42,50884.0,139.75,140.56,139.74,140.42,50884.0
2023-09-12 09:40:00,140.53,140.93,140.32,140.78,36231.0,140.53,140.93,140.32,140.78,36231.0
2023-09-12 09:45:00,140.64,140.84,140.41,140.75,25762.0,140.64,140.84,140.41,140.75,25762.0
2023-09-12 09:50:00,140.8,140.86,140.29,140.33,12977.0,140.8,140.86,140.29,140.33,12977.0
2023-09-12 09:55:00,140.35,140.74,140.3,140.74,18256.0,140.35,140.74,140.3,140.74,18256.0
2023-09-12 10:00:00,140.63,140.63,140.2,140.41,8449.0,140.63,140.63,140.2,140.41,8449.0
2023-09-12 10:05:00,140.44,140.49,140.27,140.32,7265.0,140.44,140.49,140.27,140.32,7265.0
2023-09-12 10:10:00,140.39,140.6,140.23,140.59,14364.0,140.39,140.6,140.23,140.59,14364.0
2023-09-12 10:15:00,140.65,140.65,140.41,140.52,8210.0,140.65,140.65,140.41,140.52,8210.0
2023-09-12 10:20:00,140.46,140.47,139.92,140.02,11987.0,140.46,140.47,139.92,140.02,11987.0
2023-09-12 10:25:00,139.92,139.95,139.62,139.8,10151.0,139.92,139.95,139.62,139.8,10151.0
2023-09-12 10:30:00,139.77,140.17,139.62,140.06,7525.0,139.77,140.17,139.62,140.06,7525.0
2023-09-12 10:35:00,140.11,140.11,139.69,139.74,12083.0,140.11,140.11,139.69,139.74,12083.0
2023-09-12 10:40:00,139.73,139.85,139.66,139.74,11514.0,139.73,139.85,139.66,139.74,11514.0
2023-09-12 10:45:00,139.65,139.82,139.42,139.48,10250.0,139.65,139.82,139.42,139.48,10250.0
2023-09-12 10:50:00,139.45,139.49,139.14,139.15,4348.0,139.45,139.49,139.14,139.15,4348.0
2023-09-12 10:55:00,139.17,139.46,139.17,139.41,7528.0,139.17,139.46,139.17,139.41,7528.0
2023-09-12 11:00:00,139.42,139.54,139.3,139.42,7467.0,139.42,139.54,139.3,139.42,7467.0
2023-09-12 11:05:00,139.49,139.49,139.12,139.12,4350.0,139.49,139.49,139.12,139.12,4350.0
2023-09-12 11:10:00,139.14,139.29,139.07,139.28,2823.0,139.14,139.29,139.07,139.28,2823.0
2023-09-12 11:15:00,139.35,139.47,139.16,139.43,9648.0,139.35,139.47,139.16,139.43,9648.0
2023-09-12 11:20:00,139.43,139.43,139.0,139.0,3837.0,139.43,139.43,139.0,139.0,3837.0
2023-09-12 11:25:00,138.98,138.99,138.72,138.94,6141.0,138.98,138.99,138.72,138.94,6141.0
2023-09-12 11:30:00,138.92,139.29,138.91,139.09,6124.0,138.92,139.29,138.91,139.09,6124.0
2023-09-12 11:35:00,139.14,139.24,138.97,138.97,4106.0,139.14,139.24,138.97,138.97,4106.0
2023-09-12 11:40:00,138.92,139.03,138.85,138.91,4019.0,138.92,139.03,138.85,138.91,4019.0
2023-09-12 11:45:00,138.9,139.06,138.8,139.06,2884.0,138.9,139.06,138.8,139.06,2884.0
2023-09-12 11:50:00,139.09,139.21,139.01,139.21,2923.0,139.09,139.21,139.01,139.21,2923.0
2023-09-12 11:55:00,139.22,139.24,139.02,139.22,13703.0,139.22,139.24,139.02,139.22,13703.0
2023-09-12 12:00:00,139.3,139.38,139.07,139.26,5167.0,139.3,139.38,139.07,139.26,5167.0
2023-09-12 12:05:00,139.24,139.26,139.18,139.24,1601.0,139.24,139.26,139.18,139.24,1601.0
2023-09-12 12:10:00,139.28,139.28,139.08,139.19,3025.0,139.28,139.28,139.08,139.19,3025.0
2023-09-12 12:15:00,139.17,139.21,139.09,139.2,1717.0,139.17,139.21,139.09,139.2,1717.0
2023-09-12 12:20:00,139.26,139.33,139.15,139.24,2800.0,139.26,139.33,139.15,139.24,2800.0
2023-09-12 12:25:00,139.19,139.33,139.17,139.33,4403.0,139.19,139.33,139.17,139.33,4403.0
2023-09-12 12:30:00,139.27,139.27,139.1,139.13,2600.0,139.27,139.27,139.1,139.13,2600.0
2023-09-12 12:35:00,139.16,139.18,138.71,138.84,7718.0,139.16,139.18,138.71,138.84,7718.0
2023-09-12 12:40:00,138.84,138.91,138.77,138.91,2431.0,138.84,138.91,138.77,138.91,2431.0
2023-09-12 12:45:00,138.87,139.03,138.87,138.98,2000.0,138.87,139.03,138.87,138.98,2000.0
2023-09-12 12:50:00,138.97,138.99,138.79,138.79,2016.0,138.97,138.99,138.79,138.79,2016.0
2023-09-12 12:55:00,138.87,138.99,138.79,138.99,2269.0,138.87,138.99,138.79,138.99,2269.0
2023-09-12 13:00:00,138.94,139.17,138.9,139.17,2365.0,138.94,139.17,138.9,139.17,2365.0
2023-09-12 13:05:00,139.17,139.26,139.07,139.1,2050.0,139.17,139.26,139.07,139.1,2050.0
2023-09-12 13:10:00,139.04,139.17,139.04,139.06,3421.0,139.04,139.17,139.04,139.06,3421.0
2023-09-12 13:15:00,139.05,139.12,139.0,139.08,4520.0,139.05,139.12,139.0,139.08,4520.0
2023-09-12 13:20:00,139.14,139.44,139.07,139.44,7632.0,139.14,139.44,139.07,139.44,7632.0
2023-09-12 13:25:00,139.43,139.55,139.22,139.24,9678.0,139.43,139.55,139.22,139.24,9678.0
2023-09-12 13:30:00,139.18,139.37,139.18,139.22,3790.0,139.18,139.37,139.18,139.22,3790.0
2023-09-12 13:35:00,139.3,139.38,139.22,139.23,3421.0,139.3,139.38,139.22,139.23,3421.0
2023-09-12 13:40:00,139.37,139.37,138.94,138.94,4768.0,139.37,139.37,138.94,138.94,4768.0
2023-09-12 13:45:00,138.92,139.11,138.9,138.94,4366.0,138.92,139.11,138.9,138.94,4366.0
2023-09-12 13:50:00,138.94,139.1,138.89,138.93,4300.0,138.94,139.1,138.89,138.93,4300.0
2023-09-12 13:55:00,138.94,139.03,138.86,139.0,6300.0,138.94,139.03,138.86,139.0,6300.0
2023-09-12 14:00:00,139.0,139.01,138.85,139.0,2397.0,139.0,139.01,138.85,139.0,2397.0
2023-09-12 14:05:00,138.92,138.97,138.83,138.9,7442.0,138.92,138.97,138.83,138.9,7442.0
2023-09-12 14:10:00,138.97,138.99,138.88,138.92,1040.0,138.97,138.99,138.88,138.92,1040.0
2023-09-12 14:15:00,138.87,139.21,138.87,139.18,3468.0,138.87,139.21,138.87,139.18,3468.0
2023-09-12 14:20:00,139.19,139.19,138.94,138.94,2857.0,139.19,139.19,138.94,138.94,2857.0
2023-09-12 14:25:00,138.94,139.12,138.94,139.06,3652.0,138.94,139.12,138.94,139.06,3652.0
2023-09-12 14:30:00,139.16,139.16,138.81,139.0,5891.0,139.16,139.16,138.81,139.0,5891.0
2023-09-12 14:35:00,138.9,138.92,138.75,138.75,2696.0,138.9,138.92,138.75,138.75,2696.0
2023-09-12 14:40:00,138.76,138.8,138.6,138.6,10705.0,138.76,138.8,138.6,138.6,10705.0
2023-09-12 14:45:00,138.55,138.68,138.55,138.65,4000.0,138.55,138.68,138.55,138.65,4000.0
2023-09-12 14:50:00,138.62,138.73,138.47,138.73,10664.0,138.62,138.73,138.47,138.73,10664.0
2023-09-12 14:55:00,138.66,138.85,138.58,138.66,9400.0,138.66,138.85,138.58,138.66,9400.0
2023-09-12 15:00:00,138.66,138.7,138.54,138.55,6381.0,138.66,138.7,138.54,138.55,6381.0
2023-09-12 15:05:00,138.56,138.69,138.52,138.59,4542.0,138.56,138.69,138.52,138.59,4542.0
2023-09-12 15:10:00,138.54,138.6,138.52,138.58,6125.0,138.54,138.6,138.52,138.58,6125.0
2023-09-12 15:15:00,138.54,138.64,138.49,138.58,6757.0,138.54,138.64,138.49,138.58,6757.0
2023-09-12 15:20:00,138.53,138.64,138.52,138.54,3701.0,138.53,138.64,138.52,138.54,3701.0
2023-09-12 15:25:00,138.54,138.6,138.46,138.55,7068.0,138.54,138.6,138.46,138.55,7068.0
2023-09-12 15:30:00,138.48,138.7,138.48,138.57,6911.0,138.48,138.7,138.48,138.57,6911.0
2023-09-12 15:35:00,138.51,138.59,138.45,138.47,7364.0,138.51,138.59,138.45,138.47,7364.0
2023-09-12 15:40:00,138.43,138.59,138.43,138.53,5113.0,138.43,138.59,138.43,138.53,5113.0
2023-09-12 15:45:00,138.58,138.64,138.5,138.58,8408.0,138.58,138.64,138.5,138.58,8408.0
2023-09-12 15:50:00,138.5,138.58,138.23,138.27,34919.0,138.5,138.58,138.23,138.27,34919.0
2023-09-12 15:55:00,138.27,138.27,137.89,138.05,122001.0,138.27,138.27,137.89,138.05,122001.0
2023-09-13 09:30:00,137.65,137.84,137.3,137.3,27411.0,137.65,137.84,137.3,137.3,27411.0
2023-09-13 09:35:00,137.36,137.77,137.28,137.57,23246.0,137.36,137.77,137.28,137.57,23246.0
2023-09-13 09:40:00,137.52,137.52,136.9,137.23,20273.0,137.52,137.52,136.9,137.23,20273.0
2023-09-13 09:45:00,137.11,137.28,136.76,136.87,17027.0,137.11,137.28,136.76,136.87,17027.0
2023-09-13 09:50:00,136.84,137.11,136.73,137.0,10289.0,136.84,137.11,136.73,137.0,10289.0
2023-09-13 09:55:00,136.88,137.41,136.85,137.23,7165.0,136.88,137.41,136.85,137.23,7165.0
2023-09-13 10:00:00,137.3,137.3,136.72,136.95,4275.0,137.3,137.3,136.72,136.95,4275.0
2023-09-13 10:05:00,136.8,136.85,136.45,136.54,6489.0,136.8,136.85,136.45,136.54,6489.0
2023-09-13 10:10:00,136.7,136.87,136.55,136.78,3810.0,136.7,136.87,136.55,136.78,3810.0
2023-09-13 10:15:00,136.7,136.79,136.48,136.55,11926.0,136.7,136.79,136.48,136.55,11926.0
2023-09-13 10:20:00,136.67,137.02,136.67,137.02,4712.0,136.67,137.02,136.67,137.02,4712.0
2023-09-13 10:25:00,136.99,137.25,136.99,137.17,6166.0,136.99,137.25,136.99,137.17,6166.0
2023-09-13 10:30:00,137.27,137.44,137.24,137.24,5814.0,137.27,137.44,137.24,137.24,5814.0
2023-09-13 10:35:00,137.22,137.48,137.14,137.25,11247.0,137.22,137.48,137.14,137.25,11247.0
2023-09-13 10:40:00,137.36,137.53,137.28,137.28,5665.0,137.36,137.53,137.28,137.28,5665.0
2023-09-13 10:45:00,137.27,137.4,137.2,137.39,1627.0,137.27,137.4,137.2,137.39,1627.0
2023-09-13 10:50:00,137.32,137.5,137.21,137.26,7595.0,137.32,137.5,137.21,137.26,7595.0
2023-09-13 10:55:00,137.37,137.42,137.31,137.4,3124.0,137.37,137.42,137.31,137.4,3124.0
2023-09-13 11:00:00,137.36,137.45,137.26,137.35,2322.0,137.36,137.45,137.26,137.35,2322.0
2023-09-13 11:05:00,137.41,137.41,137.24,137.33,6633.0,137.41,137.41,137.24,137.33,6633.0
2023-09-13 11:10:00,137.32,137.34,137.26,137.34,2976.0,137.32,137.34,137.26,137.34,2976.0
2023-09-13 11:15:00,137.33,137.41,137.27,137.3,5701.0,137.33,137.41,137.27,137.3,5701.0
2023-09-13 11:20:00,137.31,137.45,137.27,137.4,2862.0,137.31,137.45,137.27,137.4,2862.0
2023-09-13 11:25:00,137.4,137.87,137.33,137.81,12052.0,137.4,137.87,137.33,137.81,12052.0
2023-09-13 11:30:00,137.8,137.81,137.5,137.52,5628.0,137.8,137.81,137.5,137.52,5628.0
2023-09-13 11:35:00,137.52,137.52,137.28,137.42,30466.0,137.52,137.52,137.28,137.42,30466.0
2023-09-13 11:40:00,137.37,137.55,137.35,137.47,24496.0,137.37,137.55,137.35,137.47,24496.0
2023-09-13 11:45:00,137.49,137.63,137.49,137.53,3125.0,137.49,137.63,137.49,137.53,3125.0
2023-09-13 11:50:00,137.51,137.51,137.1,137.12,5882.0,137.51,137.51,137.1,137.12,5882.0
2023-09-13 11:55:00,137.22,137.39,137.12,137.39,1600.0,137.22,137.39,137.12,137.39,1600.0
2023-09-13 12:00:00,137.34,137.34,137.09,137.14,2800.0,137.34,137.34,137.09,137.14,2800.0
2023-09-13 12:05:00,137.15,137.21,137.09,137.18,4309.0,137.15,137.21,137.09,137.18,4309.0
2023-09-13 12:10:00,137.23,137.23,137.12,137.18,2651.0,137.23,137.23,137.12,137.18,2651.0
2023-09-13 12:15:00,137.17,137.24,137.12,137.24,1605.0,137.17,137.24,137.12,137.24,1605.0
2023-09-13 12:20:00,137.17,137.3,137.17,137.2,800.0,137.17,137.3,137.17,137.2,800.0
2023-09-13 12:25:00,137.3,137.51,137.21,137.51,2994.0,137.3,137.51,137.21,137.51,2994.0
2023-09-13 12:30:00,137.56,137.63,137.5,137.5,6411.0,137.56,137.63,137.5,137.5,6411.0
2023-09-13 12:35:00,137.56,137.57,137.4,137.4,2687.0,137.56,137.57,137.4,137.4,2687.0
2023-09-13 12:40:00,137.4,137.47,137.3,137.47,1078.0,137.4,137.47,137.3,137.47,1078.0
2023-09-13 12:45:00,137.49,137.6,137.41,137.53,3203.0,137.49,137.6,137.41,137.53,3203.0
2023-09-13 12:50:00,137.53,137.53,137.46,137.53,1368.0,137.53,137.53,137.46,137.53,1368.0
2023-09-13 12:55:00,137.56,137.62,137.56,137.62,900.0,137.56,137.62,137.56,137.62,900.0
2023-09-13 13:00:00,137.56,137.67,137.56,137.63,2437.0,137.56,137.67,137.56,137.63,2437.0
2023-09-13 13:05:00,137.59,137.86,137.59,137.83,4605.0,137.59,137.86,137.59,137.83,4605.0
2023-09-13 13:10:00,137.8,137.83,137.57,137.78,10520.0,137.8,137.83,137.57,137.78,10520.0
2023-09-13 13:15:00,137.68,137.87,137.68,137.78,1315.0,137.68,137.87,137.68,137.78,1315.0
2023-09-13 13:20:00,137.82,137.82,137.74,137.8,4225.0,137.82,137.82,137.74,137.8,4225.0
2023-09-13 13:25:00,137.86,137.86,137.79,137.79,1000.0,137.86,137.86,137.79,137.79,1000.0
2023-09-13 13:30:00,137.75,137.8,137.71,137.77,1768.0,137.75,137.8,137.71,137.77,1768.0
2023-09-13 13:35:00,137.72,137.76,137.7,137.7,2997.0,137.72,137.76,137.7,137.7,2997.0
2023-09-13 13:40:00,137.79,137.79,137.71,137.71,2011.0,137.79,137.79,137.71,137.71,2011.0
2023-09-13 13:45:00,137.78,137.8,137.74,137.8,2915.0,137.78,137.8,137.74,137.8,2915.0
2023-09-13 13:50:00,137.79,137.8,137.72,137.78,3622.0,137.79,137.8,137.72,137.78,3622.0
2023-09-13 13:55:00,137.75,137.75,137.63,137.68,5815.0,137.75,137.75,137.63,137.68,5815.0
2023-09-13 14:00:00,137.64,137.81,137.58,137.58,5026.0,137.64,137.81,137.58,137.58,5026.0
2023-09-13 14:05:00,137.48,137.57,137.47,137.57,1121.0,137.48,137.57,137.47,137.57,1121.0
2023-09-13 14:10:00,137.6,137.65,137.55,137.65,1100.0,137.6,137.65,137.55,137.65,1100.0
2023-09-13 14:15:00,137.64,137.64,137.55,137.56,2751.0,137.64,137.64,137.55,137.56,2751.0
2023-09-13 14:20:00,137.53,137.55,137.47,137.47,1900.0,137.53,137.55,137.47,137.47,1900.0
2023-09-13 14:25:00,137.55,137.56,137.45,137.52,1890.0,137.55,137.56,137.45,137.52,1890.0
2023-09-13 14:30:00,137.55,137.6,137.47,137.57,4355.0,137.55,137.6,137.47,137.57,4355.0
2023-09-13 14:35:00,137.53,137.68,137.51,137.68,2628.0,137.53,137.68,137.51,137.68,2628.0
2023-09-13 14:40:00,137.68,137.68,137.51,137.53,4161.0,137.68,137.68,137.51,137.53,4161.0
2023-09-13 14:45:00,137.53,137.62,137.48,137.58,1955.0,137.53,137.62,137.48,137.58,1955.0
2023-09-13 14:50:00,137.57,137.59,137.36,137.37,4995.0,137.57,137.59,137.36,137.37,4995.0
2023-09-13 14:55:00,137.36,137.37,137.29,137.34,3475.0,137.36,137.37,137.29,137.34,3475.0
2023-09-13 15:00:00,137.46,137.47,137.35,137.4,3016.0,137.46,137.47,137.35,137.4,3016.0
2023-09-13 15:05:00,137.34,137.4,137.31,137.37,2834.0,137.34,137.4,137.31,137.37,2834.0
2023-09-13 15:10:00,137.33,137.48,137.31,137.31,5400.0,137.33,137.48,137.31,137.31,5400.0
2023-09-13 15:15:00,137.31,137.47,137.31,137.45,2000.0,137.31,137.47,137.31,137.45,2000.0
2023-09-13 15:20:00,137.44,137.46,137.37,137.46,4056.0,137.44,137.46,137.37,137.46,4056.0
2023-09-13 15:25:00,137.47,137.5,137.41,137.46,6334.0,137.47,137.5,137.41,137.46,6334.0
2023-09-13 15:30:00,137.46,137.63,137.4,137.63,6934.0,137.46,137.63,137.4,137.63,6934.0
2023-09-13 15:35:00,137.59,137.75,137.5,137.68,9738.0,137.59,137.75,137.5,137.68,9738.0
2023-09-13 15:40:00,137.7,137.7,137.62,137.65,5235.0,137.7,137.7,137.62,137.65,5235.0
2023-09-13 15:45:00,137.65,137.65,137.37,137.42,43693.0,137.65,137.65,137.37,137.42,43693.0
2023-09-13 15:50:00,137.4,137.75,137.12,137.56,70556.0,137.4,137.75,137.12,137.56,70556.0
2023-09-13 15:55:00,137.6,137.74,137.39,137.39,80235.0,137.6,137.74,137.39,137.39,80235.0
2023-09-14 09:30:00,139.32,139.32,138.33,138.48,27328.0,139.32,139.32,138.33,138.48,27328.0
2023-09-14 09:35:00,138.44,138.62,138.2,138.32,5297.0,138.44,138.62,138.2,138.32,5297.0
2023-09-14 09:40:00,138.38,138.48,138.09,138.37,12887.0,138.38,138.48,138.09,138.37,12887.0
2023-09-14 09:45:00,138.29,138.44,138.07,138.11,6069.0,138.29,138.44,138.07,138.11,6069.0
2023-09-14 09:50:00,138.03,138.14,137.81,137.81,8530.0,138.03,138.14,137.81,137.81,8530.0
2023-09-14 09:55:00,137.8,137.9,137.52,137.85,4205.0,137.8,137.9,137.52,137.85,4205.0
2023-09-14 10:00:00,137.79,137.79,137.28,137.28,9016.0,137.79,137.79,137.28,137.28,9016.0
2023-09-14 10:05:00,137.32,137.53,137.27,137.52,2602.0,137.32,137.53,137.27,137.52,2602.0
2023-09-14 10:10:00,137.37,137.44,137.24,137.3,6291.0,137.37,137.44,137.24,137.3,6291.0
2023-09-14 10:15:00,137.3,137.35,136.98,136.98,5459.0,137.3,137.35,136.98,136.98,5459.0
2023-09-14 10:20:00,136.97,137.6,136.95,137.53,3858.0,136.97,137.6,136.95,137.53,3858.0
2023-09-14 10:25:00,137.48,137.58,137.36,137.46,3451.0,137.48,137.58,137.36,137.46,3451.0
2023-09-14 10:30:00,137.44,137.88,137.42,137.84,3434.0,137.44,137.88,137.42,137.84,3434.0
2023-09-14 10:35:00,137.85,138.15,137.78,138.08,7785.0,137.85,138.15,137.78,138.08,7785.0
2023-09-14 10:40:00,138.09,138.3,138.09,138.3,6036.0,138.09,138.3,138.09,138.3,6036.0
2023-09-14 10:45:00,138.35,138.48,138.15,138.19,6459.0,138.35,138.48,138.15,138.19,6459.0
2023-09-14 10:50:00,138.19,138.25,137.94,138.05,6668.0,138.19,138.25,137.94,138.05,6668.0
2023-09-14 10:55:00,138.06,138.1,137.76,137.89,7103.0,138.06,138.1,137.76,137.89,7103.0
2023-09-14 11:00:00,137.93,138.13,137.93,138.04,4520.0,137.93,138.13,137.93,138.04,4520.0
2023-09-14 11:05:00,138.02,138.17,137.98,138.04,6872.0,138.02,138.17,137.98,138.04,6872.0
2023-09-14 11:10:00,138.06,138.06,137.89,137.92,14688.0,138.06,138.06,137.89,137.92,14688.0
2023-09-14 11:15:00,137.92,138.13,137.86,137.95,5606.0,137.92,138.13,137.86,137.95,5606.0
2023-09-14 11:20:00,137.92,138.08,137.89,138.02,4067.0,137.92,138.08,137.89,138.02,4067.0
2023-09-14 11:25:00,138.05,138.19,138.03,138.13,5114.0,138.05,138.19,138.03,138.13,5114.0
2023-09-14 11:30:00,138.12,138.13,137.98,138.06,2637.0,138.12,138.13,137.98,138.06,2637.0
2023-09-14 11:35:00,138.0,138.09,137.88,137.92,5907.0,138.0,138.09,137.88,137.92,5907.0
2023-09-14 11:40:00,137.92,137.99,137.83,137.87,6700.0,137.92,137.99,137.83,137.87,6700.0
2023-09-14 11:45:00,137.87,137.96,137.81,137.96,3775.0,137.87,137.96,137.81,137.96,3775.0
2023-09-14 11:50:00,137.89,138.08,137.87,137.87,4980.0,137.89,138.08,137.87,137.87,4980.0
2023-09-14 11:55:00,137.89,138.05,137.89,138.05,3111.0,137.89,138.05,137.89,138.05,3111.0
2023-09-14 12:00:00,138.01,138.2,138.01,138.08,11566.0,138.01,138.2,138.01,138.08,11566.0
2023-09-14 12:05:00,138.08,138.14,137.92,137.94,2676.0,138.08,138.14,137.92,137.94,2676.0
2023-09-14 12:10:00,137.94,137.99,137.66,137.76,5556.0,137.94,137.99,137.66,137.76,5556.0
2023-09-14 12:15:00,137.75,137.76,137.74,137.75,1491.0,137.75,137.76,137.74,137.75,1491.0
2023-09-14 12:20:00,137.72,137.83,137.72,137.74,3973.0,137.72,137.83,137.72,137.74,3973.0
2023-09-14 12:25:00,137.66,137.66,137.54,137.6,2301.0,137.66,137.66,137.54,137.6,2301.0
2023-09-14 12:30:00,137.64,137.69,137.6,137.65,3702.0,137.64,137.69,137.6,137.65,3702.0
2023-09-14 12:35:00,137.7,137.79,137.62,137.75,2512.0,137.7,137.79,137.62,137.75,2512.0
2023-09-14 12:40:00,137.73,137.84,137.71,137.79,4987.0,137.73,137.84,137.71,137.79,4987.0
2023-09-14 12:45:00,137.79,137.92,137.76,137.87,2211.0,137.79,137.92,137.76,137.87,2211.0
2023-09-14 12:50:00,137.88,137.95,137.83,137.89,1900.0,137.88,137.95,137.83,137.89,1900.0
2023-09-14 12:55:00,137.9,138.01,137.84,137.97,3636.0,137.9,138.01,137.84,137.97,3636.0
2023-09-14 13:00:00,137.95,138.0,137.91,138.0,1723.0,137.95,138.0,137.91,138.0,1723.0
2023-09-14 13:05:00,137.85,137.89,137.8,137.85,2317.0,137.85,137.89,137.8,137.85,2317.0
2023-09-14 13:10:00,137.8,137.83,137.76,137.77,1741.0,137.8,137.83,137.76,137.77,1741.0
2023-09-14 13:15:00,137.77,137.79,137.7,137.74,2607.0,137.77,137.79,137.7,137.74,2607.0
2023-09-14 13:20:00,137.74,137.74,137.64,137.67,700.0,137.74,137.74,137.64,137.67,700.0
2023-09-14 13:25:00,137.64,137.77,137.6,137.7,5425.0,137.64,137.77,137.6,137.7,5425.0
2023-09-14 13:30:00,137.78,137.79,137.69,137.72,2985.0,137.78,137.79,137.69,137.72,2985.0
2023-09-14 13:35:00,137.74,137.79,137.68,137.68,1468.0,137.74,137.79,137.68,137.68,1468.0
2023-09-14 13:40:00,137.73,137.74,137.65,137.67,1100.0,137.73,137.74,137.65,137.67,1100.0
2023-09-14 13:45:00,137.66,137.66,137.56,137.57,3303.0,137.66,137.66,137.56,137.57,3303.0
2023-09-14 13:50:00,137.53,137.53,137.44,137.47,2693.0,137.53,137.53,137.44,137.47,2693.0
2023-09-14 13:55:00,137.47,137.53,137.39,137.5,2000.0,137.47,137.53,137.39,137.5,2000.0
2023-09-14 14:00:00,137.48,137.59,137.44,137.52,3163.0,137.48,137.59,137.44,137.52,3163.0
2023-09-14 14:05:00,137.65,137.65,137.61,137.63,700.0,137.65,137.65,137.61,137.63,700.0
2023-09-14 14:10:00,137.63,137.63,137.63,137.63,0.0,137.63,137.63,137.63,137.63,0.0
2023-09-14 14:15:00,137.63,137.68,137.58,137.63,5284.0,137.63,137.68,137.58,137.63,5284.0
2023-09-14 14:20:00,137.63,137.69,137.6,137.63,4300.0,137.63,137.69,137.6,137.63,4300.0
2023-09-14 14:25:00,137.66,137.77,137.65,137.66,3617.0,137.66,137.77,137.65,137.66,3617.0
2023-09-14 14:30:00,137.71,137.75,137.68,137.71,1067.0,137.71,137.75,137.68,137.71,1067.0
2023-09-14 14:35:00,137.72,137.73,137.68,137.73,1950.0,137.72,137.73,137.68,137.73,1950.0
2023-09-14 14:40:00,137.74,137.8,137.74,137.74,5488.0,137.74,137.8,137.74,137.74,5488.0
2023-09-14 14:45:00,137.82,137.82,137.53,137.53,4417.0,137.82,137.82,137.53,137.53,4417.0
2023-09-14 14:50:00,137.49,137.49,137.36,137.4,3158.0,137.49,137.49,137.36,137.4,3158.0
2023-09-14 14:55:00,137.38,137.5,137.31,137.49,10177.0,137.38,137.5,137.31,137.49,10177.0
2023-09-14 15:00:00,137.5,137.64,137.49,137.6,5663.0,137.5,137.64,137.49,137.6,5663.0
2023-09-14 15:05:00,137.63,137.71,137.61,137.71,4643.0,137.63,137.71,137.61,137.71,4643.0
2023-09-14 15:10:00,137.73,137.73,137.61,137.67,2712.0,137.73,137.73,137.61,137.67,2712.0
2023-09-14 15:15:00,137.65,137.67,137.6,137.64,6312.0,137.65,137.67,137.6,137.64,6312.0
2023-09-14 15:20:00,137.65,137.66,137.5,137.5,4233.0,137.65,137.66,137.5,137.5,4233.0
2023-09-14 15:25:00,137.47,137.56,137.2,137.24,8793.0,137.47,137.56,137.2,137.24,8793.0
2023-09-14 15:30:00,137.26,137.3,137.13,137.2,11759.0,137.26,137.3,137.13,137.2,11759.0
2023-09-14 15:35:00,137.2,137.31,137.18,137.26,6244.0,137.2,137.31,137.18,137.26,6244.0
2023-09-14 15:40:00,137.26,137.61,137.25,137.59,5748.0,137.26,137.61,137.25,137.59,5748.0
2023-09-14 15:45:00,137.64,137.72,137.44,137.44,11645.0,137.64,137.72,137.44,137.44,11645.0
2023-09-14 15:50:00,137.42,137.43,137.14,137.25,25907.0,137.42,137.43,137.14,137.25,25907.0
2023-09-14 15:55:00,137.23,137.23,137.0,137.06,44184.0,137.23,137.23,137.0,137.06,44184.0
2023-09-15 09:30:00,136.13,136.8,136.0,136.73,20385.0,136.13,136.8,136.0,136.73,20385.0
2023-09-15 09:35:00,136.77,136.84,136.45,136.8,2161.0,136.77,136.84,136.45,136.8,2161.0
2023-09-15 09:40:00,136.7,136.71,136.34,136.35,4585.0,136.7,136.71,136.34,136.35,4585.0
2023-09-15 09:45:00,136.55,136.55,135.62,135.8,13193.0,136.55,136.55,135.62,135.8,13193.0
2023-09-15 09:50:00,135.72,136.0,135.59,135.9,8963.0,135.72,136.0,135.59,135.9,8963.0
2023-09-15 09:55:00,135.95,136.33,135.86,136.02,6993.0,135.95,136.33,135.86,136.02,6993.0
2023-09-15 10:00:00,136.16,136.49,136.06,136.22,7837.0,136.16,136.49,136.06,136.22,7837.0
2023-09-15 10:05:00,136.31,136.31,136.0,136.11,3535.0,136.31,136.31,136.0,136.11,3535.0
2023-09-15 10:10:00,136.24,136.41,136.09,136.15,6949.0,136.24,136.41,136.09,136.15,6949.0
2023-09-15 10:15:00,136.08,136.22,136.03,136.22,2200.0,136.08,136.22,136.03,136.22,2200.0
2023-09-15 10:20:00,136.28,136.39,136.21,136.39,4969.0,136.28,136.39,136.21,136.39,4969.0
2023-09-15 10:25:00,136.39,136.4,136.3,136.36,3883.0,136.39,136.4,136.3,136.36,3883.0
2023-09-15 10:30:00,136.37,136.43,136.22,136.23,7374.0,136.37,136.43,136.22,136.23,7374.0
2023-09-15 10:35:00,136.25,136.45,136.1,136.42,4664.0,136.25,136.45,136.1,136.42,4664.0
2023-09-15 10:40:00,136.41,136.42,136.15,136.16,2488.0,136.41,136.42,136.15,136.16,2488.0
2023-09-15 10:45:00,136.23,136.26,135.81,135.83,11994.0,136.23,136.26,135.81,135.83,11994.0
2023-09-15 10:50:00,135.81,135.81,135.5,135.56,12517.0,135.81,135.81,135.5,135.56,12517.0
2023-09-15 10:55:00,135.61,135.87,135.6,135.71,12684.0,135.61,135.87,135.6,135.71,12684.0
2023-09-15 11:00:00,135.76,135.76,135.55,135.56,2989.0,135.76,135.76,135.55,135.56,2989.0
2023-09-15 11:05:00,135.54,135.72,135.54,135.63,1860.0,135.54,135.72,135.54,135.63,1860.0
2023-09-15 11:10:00,135.75,135.79,135.65,135.67,1984.0,135.75,135.79,135.65,135.67,1984.0
2023-09-15 11:15:00,135.61,135.84,135.61,135.83,3375.0,135.61,135.84,135.61,135.83,3375.0
2023-09-15 11:20:00,135.81,136.4,135.76,136.24,7720.0,135.81,136.4,135.76,136.24,7720.0
2023-09-15 11:25:00,136.3,136.3,136.03,136.17,10159.0,136.3,136.3,136.03,136.17,10159.0
2023-09-15 11:30:00,136.12,136.27,136.09,136.11,13997.0,136.12,136.27,136.09,136.11,13997.0
2023-09-15 11:35:00,136.15,136.32,136.1,136.29,9461.0,136.15,136.32,136.1,136.29,9461.0
2023-09-15 11:40:00,136.24,136.36,136.06,136.28,25686.0,136.24,136.36,136.06,136.28,25686.0
2023-09-15 11:45:00,136.23,136.38,136.12,136.31,7429.0,136.23,136.38,136.12,136.31,7429.0
2023-09-15 11:50:00,136.28,136.53,136.25,136.53,8155.0,136.28,136.53,136.25,136.53,8155.0
2023-09-15 11:55:00,136.36,136.63,136.36,136.47,8301.0,136.36,136.63,136.36,136.47,8301.0
2023-09-15 12:00:00,136.48,136.57,136.35,136.35,3825.0,136.48,136.57,136.35,136.35,3825.0
2023-09-15 12:05:00,136.36,136.36,136.08,136.08,15913.0,136.36,136.36,136.08,136.08,15913.0
2023-09-15 12:10:00,136.06,136.09,135.85,136.05,21843.0,136.06,136.09,135.85,136.05,21843.0
2023-09-15 12:15:00,136.02,136.11,135.97,136.1,2573.0,136.02,136.11,135.97,136.1,2573.0
2023-09-15 12:20:00,136.19,136.26,136.17,136.2,2550.0,136.19,136.26,136.17,136.2,2550.0
2023-09-15 12:25:00,136.15,136.23,136.09,136.11,1115.0,136.15,136.23,136.09,136.11,1115.0
2023-09-15 12:30:00,136.07,136.21,136.07,136.18,6878.0,136.07,136.21,136.07,136.18,6878.0
2023-09-15 12:35:00,136.17,136.31,136.16,136.19,5208.0,136.17,136.31,136.16,136.19,5208.0
2023-09-15 12:40:00,136.24,136.24,136.2,136.2,300.0,136.24,136.24,136.2,136.2,300.0
2023-09-15 12:45:00,136.19,136.21,136.1,136.21,2302.0,136.19,136.21,136.1,136.21,2302.0
2023-09-15 12:50:00,136.27,136.27,136.02,136.06,12142.0,136.27,136.27,136.02,136.06,12142.0
2023-09-15 12:55:00,136.11,136.12,136.0,136.12,2869.0,136.11,136.12,136.0,136.12,2869.0
2023-09-15 13:00:00,136.14,136.14,135.89,135.9,3930.0,136.14,136.14,135.89,135.9,3930.0
2023-09-15 13:05:00,135.88,135.95,135.8,135.95,4325.0,135.88,135.95,135.8,135.95,4325.0
2023-09-15 13:10:00,135.91,135.91,135.77,135.8,6341.0,135.91,135.91,135.77,135.8,6341.0
2023-09-15 13:15:00,135.77,135.82,135.67,135.72,11882.0,135.77,135.82,135.67,135.72,11882.0
2023-09-15 13:20:00,135.72,135.76,135.66,135.67,7212.0,135.72,135.76,135.66,135.67,7212.0
2023-09-15 13:25:00,135.71,135.77,135.67,135.77,6214.0,135.71,135.77,135.67,135.77,6214.0
2023-09-15 13:30:00,135.69,135.78,135.5,135.74,15989.0,135.69,135.78,135.5,135.74,15989.0
2023-09-15 13:35:00,135.77,135.86,135.76,135.84,1180.0,135.77,135.86,135.76,135.84,1180.0
2023-09-15 13:40:00,135.87,135.88,135.69,135.82,6088.0,135.87,135.88,135.69,135.82,6088.0
2023-09-15 13:45:00,135.83,135.83,135.69,135.71,3037.0,135.83,135.83,135.69,135.71,3037.0
2023-09-15 13:50:00,135.71,135.81,135.69,135.81,4155.0,135.71,135.81,135.69,135.81,4155.0
2023-09-15 13:55:00,135.8,135.84,135.73,135.76,7371.0,135.8,135.84,135.73,135.76,7371.0
2023-09-15 14:00:00,135.77,135.77,135.57,135.74,7777.0,135.77,135.77,135.57,135.74,7777.0
2023-09-15 14:05:00,135.71,135.81,135.7,135.76,2311.0,135.71,135.81,135.7,135.76,2311.0
2023-09-15 14:10:00,135.82,135.9,135.79,135.84,3481.0,135.82,135.9,135.79,135.84,3481.0
2023-09-15 14:15:00,135.85,135.85,135.78,135.79,3312.0,135.85,135.85,135.78,135.79,3312.0
2023-09-15 14:20:00,135.79,135.79,135.6,135.62,7081.0,135.79,135.79,135.6,135.62,7081.0
2023-09-15 14:25:00,135.57,135.74,135.56,135.74,2747.0,135.57,135.74,135.56,135.74,2747.0
2023-09-15 14:30:00,135.67,135.76,135.64,135.73,3923.0,135.67,135.76,135.64,135.73,3923.0
2023-09-15 14:35:00,135.76,135.82,135.76,135.77,2674.0,135.76,135.82,135.76,135.77,2674.0
2023-09-15 14:40:00,135.77,135.89,135.7,135.89,5283.0,135.77,135.89,135.7,135.89,5283.0
2023-09-15 14:45:00,135.85,135.85,135.71,135.75,3350.0,135.85,135.85,135.71,135.75,3350.0
2023-09-15 14:50:00,135.73,135.77,135.62,135.77,8881.0,135.73,135.77,135.62,135.77,8881.0
2023-09-15 14:55:00,135.66,135.79,135.66,135.77,2150.0,135.66,135.79,135.66,135.77,2150.0
2023-09-15 15:00:00,135.75,135.84,135.68,135.83,6460.0,135.75,135.84,135.68,135.83,6460.0
2023-09-15 15:05:00,135.83,135.83,135.62,135.62,5491.0,135.83,135.83,135.62,135.62,5491.0
2023-09-15 15:10:00,135.71,135.87,135.71,135.87,3449.0,135.71,135.87,135.71,135.87,3449.0
2023-09-15 15:15:00,135.87,135.99,135.86,135.99,6052.0,135.87,135.99,135.86,135.99,6052.0
2023-09-15 15:20:00,135.94,135.94,135.85,135.88,2800.0,135.94,135.94,135.85,135.88,2800.0
2023-09-15 15:25:00,135.86,135.94,135.84,135.84,8696.0,135.86,135.94,135.84,135.84,8696.0
2023-09-15 15:30:00,135.86,135.94,135.76,135.82,4026.0,135.86,135.94,135.76,135.82,4026.0
2023-09-15 15:35:00,135.8,135.85,135.65,135.69,5845.0,135.8,135.85,135.65,135.69,5845.0
2023-09-15 15:40:00,135.69,135.81,135.6,135.6,11192.0,135.69,135.81,135.6,135.6,11192.0
2023-09-15 15:45:00,135.6,135.75,135.59,135.74,11143.0,135.6,135.75,135.59,135.74,11143.0
2023-09-15 15:50:00,135.75,135.94,135.67,135.7,12891.0,135.75,135.94,135.67,135.7,12891.0
2023-09-15 15:55:00,135.7,135.8,135.6,135.65,43783.0,135.7,135.8,135.6,135.65,43783.0
2023-09-18 09:30:00,134.19,134.46,132.71,133.24,69278.0,134.19,134.46,132.71,133.24,69278.0
2023-09-18 09:35:00,133.42,133.42,132.68,133.0,26449.0,133.42,133.42,132.68,133.0,26449.0
2023-09-18 09:40:00,133.03,133.12,132.6,133.03,35324.0,133.03,133.12,132.6,133.03,35324.0
2023-09-18 09:45:00,133.04,133.21,132.7,133.11,28277.0,133.04,133.21,132.7,133.11,28277.0
2023-09-18 09:50:00,133.11,134.09,133.03,133.71,12265.0,133.11,134.09,133.03,133.71,12265.0
2023-09-18 09:55:00,133.68,133.98,133.61,133.88,8437.0,133.68,133.98,133.61,133.88,8437.0
2023-09-18 10:00:00,133.75,134.31,133.75,134.22,13082.0,133.75,134.31,133.75,134.22,13082.0
2023-09-18 10:05:00,134.15,134.3,133.88,134.3,10506.0,134.15,134.3,133.88,134.3,10506.0
2023-09-18 10:10:00,134.34,134.91,134.34,134.54,18386.0,134.34,134.91,134.34,134.54,18386.0
2023-09-18 10:15:00,134.64,134.81,134.39,134.49,15622.0,134.64,134.81,134.39,134.49,15622.0
2023-09-18 10:20:00,134.52,134.72,134.49,134.5,7762.0,134.52,134.72,134.49,134.5,7762.0
2023-09-18 10:25:00,134.55,134.63,134.36,134.56,16169.0,134.55,134.63,134.36,134.56,16169.0
2023-09-18 10:30:00,134.61,134.69,134.41,134.6,10880.0,134.61,134.69,134.41,134.6,10880.0
2023-09-18 10:35:00,134.56,134.7,134.34,134.35,17063.0,134.56,134.7,134.34,134.35,17063.0
2023-09-18 10:40:00,134.33,134.44,134.27,134.36,8218.0,134.33,134.44,134.27,134.36,8218.0
2023-09-18 10:45:00,134.37,134.55,134.29,134.38,16007.0,134.37,134.55,134.29,134.38,16007.0
2023-09-18 10:50:00,134.39,134.43,134.16,134.16,8784.0,134.39,134.43,134.16,134.16,8784.0
2023-09-18 10:55:00,134.18,134.23,134.04,134.13,8662.0,134.18,134.23,134.04,134.13,8662.0
2023-09-18 11:00:00,134.17,134.29,134.1,134.26,10103.0,134.17,134.29,134.1,134.26,10103.0
2023-09-18 11:05:00,134.25,134.35,134.04,134.09,11019.0,134.25,134.35,134.04,134.09,11019.0
2023-09-18 11:10:00,134.15,134.15,133.95,134.13,6403.0,134.15,134.15,133.95,134.13,6403.0
2023-09-18 11:15:00,134.08,134.27,134.08,134.25,8760.0,134.08,134.27,134.08,134.25,8760.0
2023-09-18 11:20:00,134.14,134.37,134.14,134.23,7914.0,134.14,134.37,134.14,134.23,7914.0
2023-09-18 11:25:00,134.25,134.37,134.15,134.28,7615.0,134.25,134.37,134.15,134.28,7615.0
2023-09-18 11:30:00,134.29,134.78,134.22,134.78,18199.0,134.29,134.78,134.22,134.78,18199.0
2023-09-18 11:35:00,134.78,134.86,134.68,134.84,11771.0,134.78,134.86,134.68,134.84,11771.0
2023-09-18 11:40:00,134.87,134.94,134.77,134.81,7321.0,134.87,134.94,134.77,134.81,7321.0
2023-09-18 11:45:00,134.81,134.84,134.66,134.69,4675.0,134.81,134.84,134.66,134.69,4675.0
2023-09-18 11:50:00,134.66,134.81,134.65,134.74,4329.0,134.66,134.81,134.65,134.74,4329.0
2023-09-18 11:55:00,134.71,134.72,134.59,134.63,5447.0,134.71,134.72,134.59,134.63,5447.0
2023-09-18 12:00:00,134.65,134.84,134.65,134.81,4794.0,134.65,134.84,134.65,134.81,4794.0
2023-09-18 12:05:00,134.81,134.82,134.63,134.65,5683.0,134.81,134.82,134.63,134.65,5683.0
2023-09-18 12:10:00,134.59,134.64,134.43,134.51,6270.0,134.59,134.64,134.43,134.51,6270.0
2023-09-18 12:15:00,134.44,134.55,134.43,134.43,3236.0,134.44,134.55,134.43,134.43,3236.0
2023-09-18 12:20:00,134.42,134.42,134.12,134.14,4391.0,134.42,134.42,134.12,134.14,4391.0
2023-09-18 12:25:00,134.18,134.38,134.13,134.13,3294.0,134.18,134.38,134.13,134.13,3294.0
2023-09-18 12:30:00,134.23,134.32,134.18,134.21,2087.0,134.23,134.32,134.18,134.21,2087.0
2023-09-18 12:35:00,134.21,134.21,134.13,134.15,2658.0,134.21,134.21,134.13,134.15,2658.0
2023-09-18 12:40:00,134.21,134.25,134.1,134.16,3047.0,134.21,134.25,134.1,134.16,3047.0
2023-09-18 12:45:00,134.21,134.28,134.11,134.27,5827.0,134.21,134.28,134.11,134.27,5827.0
2023-09-18 12:50:00,134.32,134.32,134.2,134.2,1850.0,134.32,134.32,134.2,134.2,1850.0
2023-09-18 12:55:00,134.23,134.25,134.09,134.2,6455.0,134.23,134.25,134.09,134.2,6455.0
2023-09-18 13:00:00,134.26,134.37,134.24,134.34,4115.0,134.26,134.37,134.24,134.34,4115.0
2023-09-18 13:05:00,134.32,134.43,134.26,134.31,2840.0,134.32,134.43,134.26,134.31,2840.0
2023-09-18 13:10:00,134.24,134.48,134.24,134.41,4270.0,134.24,134.48,134.24,134.41,4270.0
2023-09-18 13:15:00,134.45,134.49,134.3,134.37,4829.0,134.45,134.49,134.3,134.37,4829.0
2023-09-18 13:20:00,134.44,134.47,134.31,134.32,5395.0,134.44,134.47,134.31,134.32,5395.0
2023-09-18 13:25:00,134.33,134.39,134.26,134.28,2648.0,134.33,134.39,134.26,134.28,2648.0
2023-09-18 13:30:00,134.2,134.3,134.18,134.3,5175.0,134.2,134.3,134.18,134.3,5175.0
2023-09-18 13:35:00,134.26,134.33,134.15,134.2,4537.0,134.26,134.33,134.15,134.2,4537.0
2023-09-18 13:40:00,134.16,134.25,134.16,134.18,2934.0,134.16,134.25,134.16,134.18,2934.0
2023-09-18 13:45:00,134.17,134.18,134.09,134.14,3516.0,134.17,134.18,134.09,134.14,3516.0
2023-09-18 13:50:00,134.14,134.23,134.1,134.21,5537.0,134.14,134.23,134.1,134.21,5537.0
2023-09-18 13:55:00,134.14,134.21,134.1,134.13,1935.0,134.14,134.21,134.1,134.13,1935.0
2023-09-18 14:00:00,134.14,134.17,134.11,134.13,2226.0,134.14,134.17,134.11,134.13,2226.0
2023-09-18 14:05:00,134.12,134.14,134.11,134.14,2884.0,134.12,134.14,134.11,134.14,2884.0
2023-09-18 14:10:00,134.09,134.3,134.09,134.28,5715.0,134.09,134.3,134.09,134.28,5715.0
2023-09-18 14:15:00,134.24,134.29,134.24,134.29,1176.0,134.24,134.29,134.24,134.29,1176.0
2023-09-18 14:20:00,134.21,134.23,134.19,134.23,1880.0,134.21,134.23,134.19,134.23,1880.0
2023-09-18 14:25:00,134.22,134.23,134.16,134.19,5329.0,134.22,134.23,134.16,134.19,5329.0
2023-09-18 14:30:00,134.19,134.22,134.15,134.22,2194.0,134.19,134.22,134.15,134.22,2194.0
2023-09-18 14:35:00,134.16,134.22,134.15,134.22,2354.0,134.16,134.22,134.15,134.22,2354.0
2023-09-18 14:40:00,134.18,134.21,134.08,134.15,3765.0,134.18,134.21,134.08,134.15,3765.0
2023-09-18 14:45:00,134.13,134.22,134.13,134.13,3462.0,134.13,134.22,134.13,134.13,3462.0
2023-09-18 14:50:00,134.13,134.15,134.05,134.05,3927.0,134.13,134.15,134.05,134.05,3927.0
2023-09-18 14:55:00,134.0,134.02,133.93,133.99,7853.0,134.0,134.02,133.93,133.99,7853.0
2023-09-18 15:00:00,134.0,134.01,133.9,133.93,3762.0,134.0,134.01,133.9,133.93,3762.0
2023-09-18 15:05:00,133.93,134.1,133.9,134.06,5490.0,133.93,134.1,133.9,134.06,5490.0
2023-09-18 15:10:00,134.05,134.07,133.92,133.94,9550.0,134.05,134.07,133.92,133.94,9550.0
2023-09-18 15:15:00,133.96,133.97,133.8,133.89,5947.0,133.96,133.97,133.8,133.89,5947.0
2023-09-18 15:20:00,133.93,133.93,133.75,133.75,7408.0,133.93,133.93,133.75,133.75,7408.0
2023-09-18 15:25:00,133.79,134.02,133.77,134.0,6303.0,133.79,134.02,133.77,134.0,6303.0
2023-09-18 15:30:00,134.02,134.02,133.74,133.81,10828.0,134.02,134.02,133.74,133.81,10828.0
2023-09-18 15:35:00,133.8,133.84,133.74,133.78,6388.0,133.8,133.84,133.74,133.78,6388.0
2023-09-18 15:40:00,133.77,133.93,133.77,133.89,9014.0,133.77,133.93,133.77,133.89,9014.0
2023-09-18 15:45:00,133.89,134.08,133.82,134.03,15084.0,133.89,134.08,133.82,134.03,15084.0
2023-09-18 15:50:00,133.98,134.02,133.9,134.0,22810.0,133.98,134.02,133.9,134.0,22810.0
2023-09-18 15:55:00,134.0,134.11,133.89,133.99,56858.0,134.0,134.11,133.89,133.99,56858.0
2023-09-19 09:30:00,132.72,133.75,132.69,133.75,44393.0,132.72,133.75,132.69,133.75,44393.0
2023-09-19 09:35:00,133.69,134.06,133.61,134.03,8760.0,133.69,134.06,133.61,134.03,8760.0
2023-09-19 09:40:00,134.08,134.28,133.67,133.81,19247.0,134.08,134.28,133.67,133.81,19247.0
2023-09-19 09:45:00,134.03,134.14,133.82,133.83,6496.0,134.03,134.14,133.82,133.83,6496.0
2023-09-19 09:50:00,133.89,133.89,133.5,133.7,5505.0,133.89,133.89,133.5,133.7,5505.0
2023-09-19 09:55:00,133.63,133.84,133.54,133.58,6798.0,133.63,133.84,133.54,133.58,6798.0
2023-09-19 10:00:00,133.64,133.65,133.2,133.21,5140.0,133.64,133.65,133.2,133.21,5140.0
2023-09-19 10:05:00,133.24,133.41,133.2,133.25,6352.0,133.24,133.41,133.2,133.25,6352.0
2023-09-19 10:10:00,133.36,133.42,133.13,133.33,3537.0,133.36,133.42,133.13,133.33,3537.0
2023-09-19 10:15:00,133.32,133.36,133.08,133.09,7099.0,133.32,133.36,133.08,133.09,7099.0
2023-09-19 10:20:00,133.14,133.5,133.14,133.43,4524.0,133.14,133.5,133.14,133.43,4524.0
2023-09-19 10:25:00,133.41,133.47,133.25,133.33,7509.0,133.41,133.47,133.25,133.33,7509.0
2023-09-19 10:30:00,133.24,133.3,133.1,133.18,4969.0,133.24,133.3,133.1,133.18,4969.0
2023-09-19 10:35:00,133.18,133.26,132.86,132.95,6253.0,133.18,133.26,132.86,132.95,6253.0
2023-09-19 10:40:00,132.93,133.31,132.88,133.31,5625.0,132.93,133.31,132.88,133.31,5625.0
2023-09-19 10:45:00,133.35,133.38,133.21,133.24,5122.0,133.35,133.38,133.21,133.24,5122.0
2023-09-19 10:50:00,133.22,133.28,133.09,133.28,12352.0,133.22,133.28,133.09,133.28,12352.0
2023-09-19 10:55:00,133.25,133.32,133.13,133.13,4660.0,133.25,133.32,133.13,133.13,4660.0
2023-09-19 11:00:00,133.16,133.23,133.07,133.21,1600.0,133.16,133.23,133.07,133.21,1600.0
2023-09-19 11:05:00,133.16,133.29,133.07,133.17,8320.0,133.16,133.29,133.07,133.17,8320.0
2023-09-19 11:10:00,133.12,133.31,133.11,133.25,2026.0,133.12,133.31,133.11,133.25,2026.0
2023-09-19 11:15:00,133.2,133.32,132.94,133.03,12001.0,133.2,133.32,132.94,133.03,12001.0
2023-09-19 11:20:00,133.0,133.06,132.81,132.97,4732.0,133.0,133.06,132.81,132.97,4732.0
2023-09-19 11:25:00,132.98,133.3,132.93,133.18,4347.0,132.98,133.3,132.93,133.18,4347.0
2023-09-19 11:30:00,133.24,133.4,133.12,133.19,6390.0,133.24,133.4,133.12,133.19,6390.0
2023-09-19 11:35:00,133.18,133.24,133.09,133.09,2809.0,133.18,133.24,133.09,133.09,2809.0
2023-09-19 11:40:00,133.04,133.18,133.03,133.18,2400.0,133.04,133.18,133.03,133.18,2400.0
2023-09-19 11:45:00,133.15,133.45,133.09,133.09,4238.0,133.15,133.45,133.09,133.09,4238.0
2023-09-19 11:50:00,133.16,133.22,133.09,133.2,4980.0,133.16,133.22,133.09,133.2,4980.0
2023-09-19 11:55:00,133.1,133.2,133.1,133.16,3759.0,133.1,133.2,133.1,133.16,3759.0
2023-09-19 12:00:00,133.15,133.15,132.9,132.9,4766.0,133.15,133.15,132.9,132.9,4766.0
2023-09-19 12:05:00,132.89,132.92,132.8,132.89,2468.0,132.89,132.92,132.8,132.89,2468.0
2023-09-19 12:10:00,132.86,132.87,132.64,132.72,7100.0,132.86,132.87,132.64,132.72,7100.0
2023-09-19 12:15:00,132.66,132.76,132.52,132.62,2599.0,132.66,132.76,132.52,132.62,2599.0
2023-09-19 12:20:00,132.67,132.68,132.54,132.6,3536.0,132.67,132.68,132.54,132.6,3536.0
2023-09-19 12:25:00,132.62,132.71,132.58,132.68,2699.0,132.62,132.71,132.58,132.68,2699.0
2023-09-19 12:30:00,132.58,132.58,132.31,132.31,8428.0,132.58,132.58,132.31,132.31,8428.0
2023-09-19 12:35:00,132.35,132.4,132.29,132.34,3951.0,132.35,132.4,132.29,132.34,3951.0
2023-09-19 12:40:00,132.3,132.36,132.29,132.36,5351.0,132.3,132.36,132.29,132.36,5351.0
2023-09-19 12:45:00,132.34,132.37,132.26,132.27,2320.0,132.34,132.37,132.26,132.27,2320.0
2023-09-19 12:50:00,132.34,132.59,132.33,132.59,1739.0,132.34,132.59,132.33,132.59,1739.0
2023-09-19 12:55:00,132.56,132.69,132.53,132.64,3312.0,132.56,132.69,132.53,132.64,3312.0
2023-09-19 13:00:00,132.64,132.84,132.6,132.84,3998.0,132.64,132.84,132.6,132.84,3998.0
2023-09-19 13:05:00,132.84,132.9,132.69,132.7,1910.0,132.84,132.9,132.69,132.7,1910.0
2023-09-19 13:10:00,132.69,132.76,132.63,132.67,5799.0,132.69,132.76,132.63,132.67,5799.0
2023-09-19 13:15:00,132.62,132.8,132.62,132.77,4785.0,132.62,132.8,132.62,132.77,4785.0
2023-09-19 13:20:00,132.81,132.82,132.66,132.77,4958.0,132.81,132.82,132.66,132.77,4958.0
2023-09-19 13:25:00,132.82,132.82,132.65,132.66,4198.0,132.82,132.82,132.65,132.66,4198.0
2023-09-19 13:30:00,132.66,132.82,132.65,132.82,3198.0,132.66,132.82,132.65,132.82,3198.0
2023-09-19 13:35:00,132.72,132.77,132.64,132.68,3631.0,132.72,132.77,132.64,132.68,3631.0
2023-09-19 13:40:00,132.66,132.73,132.64,132.73,5809.0,132.66,132.73,132.64,132.73,5809.0
2023-09-19 13:45:00,132.82,132.86,132.62,132.63,4706.0,132.82,132.86,132.62,132.63,4706.0
2023-09-19 13:50:00,132.61,132.75,132.61,132.75,3350.0,132.61,132.75,132.61,132.75,3350.0
2023-09-19 13:55:00,132.75,132.75,132.59,132.59,2952.0,132.75,132.75,132.59,132.59,2952.0
2023-09-19 14:00:00,132.64,132.68,132.6,132.65,1868.0,132.64,132.68,132.6,132.65,1868.0
2023-09-19 14:05:00,132.65,132.71,132.6,132.6,3101.0,132.65,132.71,132.6,132.6,3101.0
2023-09-19 14:10:00,132.7,132.7,132.51,132.52,2283.0,132.7,132.7,132.51,132.52,2283.0
2023-09-19 14:15:00,132.57,132.59,132.48,132.59,2891.0,132.57,132.59,132.48,132.59,2891.0
2023-09-19 14:20:00,132.58,132.62,132.56,132.56,1657.0,132.58,132.62,132.56,132.56,1657.0
2023-09-19 14:25:00,132.6,132.75,132.55,132.56,7036.0,132.6,132.75,132.55,132.56,7036.0
2023-09-19 14:30:00,132.55,132.68,132.52,132.68,4661.0,132.55,132.68,132.52,132.68,4661.0
2023-09-19 14:35:00,132.71,132.87,132.71,132.75,3316.0,132.71,132.87,132.71,132.75,3316.0
2023-09-19 14:40:00,132.75,132.93,132.73,132.81,8695.0,132.75,132.93,132.73,132.81,8695.0
2023-09-19 14:45:00,132.82,132.82,132.63,132.71,7123.0,132.82,132.82,132.63,132.71,7123.0
2023-09-19 14:50:00,132.72,132.73,132.55,132.67,7798.0,132.72,132.73,132.55,132.67,7798.0
2023-09-19 14:55:00,132.69,132.74,132.59,132.59,2125.0,132.69,132.74,132.59,132.59,2125.0
2023-09-19 15:00:00,132.57,132.65,132.55,132.65,2665.0,132.57,132.65,132.55,132.65,2665.0
2023-09-19 15:05:00,132.66,132.67,132.53,132.54,2618.0,132.66,132.67,132.53,132.54,2618.0
2023-09-19 15:10:00,132.61,132.61,132.5,132.53,2056.0,132.61,132.61,132.5,132.53,2056.0
2023-09-19 15:15:00,132.5,132.62,132.48,132.62,6977.0,132.5,132.62,132.48,132.62,6977.0
2023-09-19 15:20:00,132.59,132.71,132.58,132.65,4239.0,132.59,132.71,132.58,132.65,4239.0
2023-09-19 15:25:00,132.64,132.67,132.6,132.64,5719.0,132.64,132.67,132.6,132.64,5719.0
2023-09-19 15:30:00,132.59,132.7,132.57,132.65,8503.0,132.59,132.7,132.57,132.65,8503.0
2023-09-19 15:35:00,132.65,132.65,132.59,132.6,3015.0,132.65,132.65,132.59,132.6,3015.0
2023-09-19 15:40:00,132.58,132.79,132.56,132.76,12235.0,132.58,132.79,132.56,132.76,12235.0
2023-09-19 15:45:00,132.74,132.97,132.73,132.78,12429.0,132.74,132.97,132.73,132.78,12429.0
2023-09-19 15:50:00,132.79,132.83,132.53,132.58,25471.0,132.79,132.83,132.53,132.58,25471.0
2023-09-19 15:55:00,132.6,132.62,132.45,132.49,37306.0,132.6,132.62,132.45,132.49,37306.0
2023-09-20 09:30:00,132.39,132.65,131.91,132.49,29389.0,132.39,132.65,131.91,132.49,29389.0
2023-09-20 09:35:00,132.53,132.72,132.0,132.58,12675.0,132.53,132.72,132.0,132.58,12675.0
2023-09-20 09:40:00,132.57,132.76,132.26,132.52,14078.0,132.57,132.76,132.26,132.52,14078.0
2023-09-20 09:45:00,132.55,132.62,132.23,132.51,7844.0,132.55,132.62,132.23,132.51,7844.0
2023-09-20 09:50:00,132.55,132.65,132.44,132.54,5687.0,132.55,132.65,132.44,132.54,5687.0
2023-09-20 09:55:00,132.54,132.76,132.44,132.55,17664.0,132.54,132.76,132.44,132.55,17664.0
2023-09-20 10:00:00,132.46,132.46,132.15,132.2,11915.0,132.46,132.46,132.15,132.2,11915.0
2023-09-20 10:05:00,132.19,132.4,132.17,132.38,7900.0,132.19,132.4,132.17,132.38,7900.0
2023-09-20 10:10:00,132.4,132.6,132.25,132.25,15370.0,132.4,132.6,132.25,132.25,15370.0
2023-09-20 10:15:00,132.17,132.23,132.03,132.17,7196.0,132.17,132.23,132.03,132.17,7196.0
2023-09-20 10:20:00,132.19,132.23,132.05,132.15,10074.0,132.19,132.23,132.05,132.15,10074.0
2023-09-20 10:25:00,132.11,132.19,131.99,132.07,5453.0,132.11,132.19,131.99,132.07,5453.0
2023-09-20 10:30:00,132.05,132.18,131.95,132.04,11672.0,132.05,132.18,131.95,132.04,11672.0
2023-09-20 10:35:00,132.03,132.27,131.99,132.19,8338.0,132.03,132.27,131.99,132.19,8338.0
2023-09-20 10:40:00,132.29,132.32,132.16,132.31,12325.0,132.29,132.32,132.16,132.31,12325.0
2023-09-20 10:45:00,132.36,132.47,132.28,132.35,11417.0,132.36,132.47,132.28,132.35,11417.0
2023-09-20 10:50:00,132.31,132.36,132.2,132.33,12254.0,132.31,132.36,132.2,132.33,12254.0
2023-09-20 10:55:00,132.42,132.48,132.27,132.34,7884.0,132.42,132.48,132.27,132.34,7884.0
2023-09-20 11:00:00,132.33,132.44,132.32,132.36,4518.0,132.33,132.44,132.32,132.36,4518.0
2023-09-20 11:05:00,132.37,132.54,132.33,132.54,5658.0,132.37,132.54,132.33,132.54,5658.0
2023-09-20 11:10:00,132.53,132.62,132.33,132.36,8187.0,132.53,132.62,132.33,132.36,8187.0
2023-09-20 11:15:00,132.28,132.31,132.18,132.19,9329.0,132.28,132.31,132.18,132.19,9329.0
2023-09-20 11:20:00,132.19,132.28,132.17,132.26,8670.0,132.19,132.28,132.17,132.26,8670.0
2023-09-20 11:25:00,132.23,132.35,132.18,132.18,4273.0,132.23,132.35,132.18,132.18,4273.0
2023-09-20 11:30:00,132.2,132.28,132.17,132.27,4327.0,132.2,132.28,132.17,132.27,4327.0
2023-09-20 11:35:00,132.28,132.28,132.16,132.2,6908.0,132.28,132.28,132.16,132.2,6908.0
2023-09-20 11:40:00,132.23,132.4,132.22,132.38,3655.0,132.23,132.4,132.22,132.38,3655.0
2023-09-20 11:45:00,132.37,132.37,132.15,132.19,4395.0,132.37,132.37,132.15,132.19,4395.0
2023-09-20 11:50:00,132.21,132.22,132.0,132.0,15661.0,132.21,132.22,132.0,132.0,15661.0
2023-09-20 11:55:00,132.05,132.09,131.89,131.93,11797.0,132.05,132.09,131.89,131.93,11797.0
2023-09-20 12:00:00,131.94,132.09,131.93,132.08,9578.0,131.94,132.09,131.93,132.08,9578.0
2023-09-20 12:05:00,132.11,132.11,132.02,132.02,1763.0,132.11,132.11,132.02,132.02,1763.0
2023-09-20 12:10:00,132.03,132.12,132.02,132.12,3250.0,132.03,132.12,132.02,132.12,3250.0
2023-09-20 12:15:00,132.16,132.17,132.08,132.08,4175.0,132.16,132.17,132.08,132.08,4175.0
2023-09-20 12:20:00,132.05,132.14,132.03,132.14,5360.0,132.05,132.14,132.03,132.14,5360.0
2023-09-20 12:25:00,132.17,132.2,132.13,132.15,1500.0,132.17,132.2,132.13,132.15,1500.0
2023-09-20 12:30:00,132.12,132.29,132.11,132.15,5168.0,132.12,132.29,132.11,132.15,5168.0
2023-09-20 12:35:00,132.07,132.15,132.07,132.07,1840.0,132.07,132.15,132.07,132.07,1840.0
2023-09-20 12:40:00,132.05,132.05,132.01,132.02,500.0,132.05,132.05,132.01,132.02,500.0
2023-09-20 12:45:00,132.01,132.01,131.76,131.84,14382.0,132.01,132.01,131.76,131.84,14382.0
2023-09-20 12:50:00,131.91,132.02,131.83,132.0,7820.0,131.91,132.02,131.83,132.0,7820.0
2023-09-20 12:55:00,132.01,132.03,131.99,131.99,2200.0,132.01,132.03,131.99,131.99,2200.0
2023-09-20 13:00:00,132.0,132.09,131.96,131.98,7762.0,132.0,132.09,131.96,131.98,7762.0
2023-09-20 13:05:00,131.97,132.02,131.92,132.02,7495.0,131.97,132.02,131.92,132.02,7495.0
2023-09-20 13:10:00,131.98,132.07,131.94,132.06,15377.0,131.98,132.07,131.94,132.06,15377.0
2023-09-20 13:15:00,132.02,132.08,132.01,132.05,1200.0,132.02,132.08,132.01,132.05,1200.0
2023-09-20 13:20:00,132.06,132.08,131.98,132.06,5925.0,132.06,132.08,131.98,132.06,5925.0
2023-09-20 13:25:00,132.03,132.06,132.0,132.05,3287.0,132.03,132.06,132.0,132.05,3287.0
2023-09-20 13:30:00,132.01,132.02,131.99,132.02,2649.0,132.01,132.02,131.99,132.02,2649.0
2023-09-20 13:35:00,132.0,132.05,131.97,132.01,7132.0,132.0,132.05,131.97,132.01,7132.0
2023-09-20 13:40:00,131.99,132.13,131.97,132.1,15909.0,131.99,132.13,131.97,132.1,15909.0
2023-09-20 13:45:00,132.09,132.13,131.96,131.96,2595.0,132.09,132.13,131.96,131.96,2595.0
2023-09-20 13:50:00,131.99,132.02,131.99,132.02,600.0,131.99,132.02,131.99,132.02,600.0
2023-09-20 13:55:00,132.03,132.15,132.01,132.01,7064.0,132.03,132.15,132.01,132.01,7064.0
2023-09-20 14:00:00,131.96,131.99,131.75,131.89,10688.0,131.96,131.99,131.75,131.89,10688.0
2023-09-20 14:05:00,131.9,132.07,131.87,132.02,7174.0,131.9,132.07,131.87,132.02,7174.0
2023-09-20 14:10:00,131.98,132.08,131.87,131.95,8999.0,131.98,132.08,131.87,131.95,8999.0
2023-09-20 14:15:00,131.95,132.09,131.93,132.0,13281.0,131.95,132.09,131.93,132.0,13281.0
2023-09-20 14:20:00,132.0,132.21,132.0,132.21,3508.0,132.0,132.21,132.0,132.21,3508.0
2023-09-20 14:25:00,132.13,132.28,132.03,132.03,3278.0,132.13,132.28,132.03,132.03,3278.0
2023-09-20 14:30:00,132.03,132.46,132.0,132.34,6700.0,132.03,132.46,132.0,132.34,6700.0
2023-09-20 14:35:00,132.28,132.42,132.26,132.26,1800.0,132.28,132.42,132.26,132.26,1800.0
2023-09-20 14:40:00,132.25,132.4,132.16,132.4,3028.0,132.25,132.4,132.16,132.4,3028.0
2023-09-20 14:45:00,132.33,132.4,132.11,132.16,4400.0,132.33,132.4,132.11,132.16,4400.0
2023-09-20 14:50:00,132.1,132.16,131.98,132.01,7689.0,132.1,132.16,131.98,132.01,7689.0
2023-09-20 14:55:00,132.0,132.07,131.92,131.92,5727.0,132.0,132.07,131.92,131.92,5727.0
2023-09-20 15:00:00,131.95,132.06,131.94,131.98,3432.0,131.95,132.06,131.94,131.98,3432.0
2023-09-20 15:05:00,132.03,132.08,131.88,131.94,5103.0,132.03,132.08,131.88,131.94,5103.0
2023-09-20 15:10:00,131.92,131.94,131.72,131.75,5957.0,131.92,131.94,131.72,131.75,5957.0
2023-09-20 15:15:00,131.74,131.74,131.23,131.28,44676.0,131.74,131.74,131.23,131.28,44676.0
2023-09-20 15:20:00,131.27,131.49,131.25,131.49,10582.0,131.27,131.49,131.25,131.49,10582.0
2023-09-20 15:25:00,131.51,131.65,131.5,131.61,7772.0,131.51,131.65,131.5,131.61,7772.0
2023-09-20 15:30:00,131.61,131.61,131.25,131.35,14678.0,131.61,131.61,131.25,131.35,14678.0
2023-09-20 15:35:00,131.36,131.43,131.27,131.36,12395.0,131.36,131.43,131.27,131.36,12395.0
2023-09-20 15:40:00,131.38,131.54,131.37,131.46,15019.0,131.38,131.54,131.37,131.46,15019.0
2023-09-20 15:45:00,131.44,131.71,131.35,131.7,45919.0,131.44,131.71,131.35,131.7,45919.0
2023-09-20 15:50:00,131.61,131.73,131.42,131.42,26097.0,131.61,131.73,131.42,131.42,26097.0
2023-09-20 15:55:00,131.44,131.48,131.17,131.22,42877.0,131.44,131.48,131.17,131.22,42877.0
2023-09-21 09:30:00,127.22,128.5,126.77,128.33,116595.0,127.22,128.5,126.77,128.33,116595.0
2023-09-21 09:35:00,128.32,128.86,128.23,128.39,29424.0,128.32,128.86,128.23,128.39,29424.0
2023-09-21 09:40:00,128.28,129.09,128.28,128.85,30002.0,128.28,129.09,128.28,128.85,30002.0
2023-09-21 09:45:00,128.84,129.04,128.69,128.85,17280.0,128.84,129.04,128.69,128.85,17280.0
2023-09-21 09:50:00,128.8,128.9,128.38,128.59,35161.0,128.8,128.9,128.38,128.59,35161.0
2023-09-21 09:55:00,128.61,128.99,128.56,128.91,22393.0,128.61,128.99,128.56,128.91,22393.0
2023-09-21 10:00:00,128.99,129.06,128.5,128.5,30444.0,128.99,129.06,128.5,128.5,30444.0
2023-09-21 10:05:00,128.55,129.02,128.41,128.84,12152.0,128.55,129.02,128.41,128.84,12152.0
2023-09-21 10:10:00,128.84,129.06,128.53,128.53,17082.0,128.84,129.06,128.53,128.53,17082.0
2023-09-21 10:15:00,128.59,128.85,128.56,128.79,18153.0,128.59,128.85,128.56,128.79,18153.0
2023-09-21 10:20:00,128.83,129.13,128.82,128.99,28388.0,128.83,129.13,128.82,128.99,28388.0
2023-09-21 10:25:00,128.95,128.95,128.42,128.44,9416.0,128.95,128.95,128.42,128.44,9416.0
2023-09-21 10:30:00,128.46,128.63,128.21,128.56,22282.0,128.46,128.63,128.21,128.56,22282.0
2023-09-21 10:35:00,128.62,128.97,128.52,128.93,10160.0,128.62,128.97,128.52,128.93,10160.0
2023-09-21 10:40:00,128.93,128.95,128.44,128.47,9587.0,128.93,128.95,128.44,128.47,9587.0
2023-09-21 10:45:00,128.47,128.56,128.39,128.41,10292.0,128.47,128.56,128.39,128.41,10292.0
2023-09-21 10:50:00,128.41,128.56,128.34,128.46,8833.0,128.41,128.56,128.34,128.46,8833.0
2023-09-21 10:55:00,128.53,128.68,128.19,128.35,11579.0,128.53,128.68,128.19,128.35,11579.0
2023-09-21 11:00:00,128.44,128.45,128.13,128.34,9502.0,128.44,128.45,128.13,128.34,9502.0
2023-09-21 11:05:00,128.35,128.51,128.35,128.37,12607.0,128.35,128.51,128.35,128.37,12607.0
2023-09-21 11:10:00,128.4,128.46,128.15,128.21,8802.0,128.4,128.46,128.15,128.21,8802.0
2023-09-21 11:15:00,128.24,128.31,128.13,128.27,6940.0,128.24,128.31,128.13,128.27,6940.0
2023-09-21 11:20:00,128.23,128.48,128.18,128.19,15251.0,128.23,128.48,128.18,128.19,15251.0
2023-09-21 11:25:00,128.19,128.26,128.14,128.22,9113.0,128.19,128.26,128.14,128.22,9113.0
2023-09-21 11:30:00,128.19,128.5,128.19,128.41,15805.0,128.19,128.5,128.19,128.41,15805.0
2023-09-21 11:35:00,128.44,128.46,128.19,128.29,11206.0,128.44,128.46,128.19,128.29,11206.0
2023-09-21 11:40:00,128.21,128.45,128.13,128.44,15098.0,128.21,128.45,128.13,128.44,15098.0
2023-09-21 11:45:00,128.44,128.45,128.21,128.21,8725.0,128.44,128.45,128.21,128.21,8725.0
2023-09-21 11:50:00,128.21,128.56,128.21,128.45,34044.0,128.21,128.56,128.21,128.45,34044.0
2023-09-21 11:55:00,128.47,128.6,128.44,128.56,19405.0,128.47,128.6,128.44,128.56,19405.0
2023-09-21 12:00:00,128.52,128.54,128.38,128.5,14843.0,128.52,128.54,128.38,128.5,14843.0
2023-09-21 12:05:00,128.45,128.52,128.42,128.46,9674.0,128.45,128.52,128.42,128.46,9674.0
2023-09-21 12:10:00,128.44,128.46,128.34,128.37,5700.0,128.44,128.46,128.34,128.37,5700.0
2023-09-21 12:15:00,128.39,128.39,128.3,128.35,7744.0,128.39,128.39,128.3,128.35,7744.0
2023-09-21 12:20:00,128.35,128.46,128.35,128.43,3401.0,128.35,128.46,128.35,128.43,3401.0
2023-09-21 12:25:00,128.42,128.57,128.41,128.5,8175.0,128.42,128.57,128.41,128.5,8175.0
2023-09-21 12:30:00,128.53,128.53,128.27,128.28,3691.0,128.53,128.53,128.27,128.28,3691.0
2023-09-21 12:35:00,128.27,128.38,128.23,128.25,7095.0,128.27,128.38,128.23,128.25,7095.0
2023-09-21 12:40:00,128.23,128.37,128.23,128.3,5302.0,128.23,128.37,128.23,128.3,5302.0
2023-09-21 12:45:00,128.3,128.32,128.22,128.22,8851.0,128.3,128.32,128.22,128.22,8851.0
2023-09-21 12:50:00,128.22,128.42,128.21,128.37,9205.0,128.22,128.42,128.21,128.37,9205.0
2023-09-21 12:55:00,128.34,128.36,128.26,128.27,4109.0,128.34,128.36,128.26,128.27,4109.0
2023-09-21 13:00:00,128.26,128.35,128.25,128.3,6963.0,128.26,128.35,128.25,128.3,6963.0
2023-09-21 13:05:00,128.27,128.39,128.26,128.39,5200.0,128.27,128.39,128.26,128.39,5200.0
2023-09-21 13:10:00,128.4,128.55,128.32,128.35,9310.0,128.4,128.55,128.32,128.35,9310.0
2023-09-21 13:15:00,128.37,128.46,128.28,128.35,10209.0,128.37,128.46,128.28,128.35,10209.0
2023-09-21 13:20:00,128.34,128.39,128.28,128.3,3735.0,128.34,128.39,128.28,128.3,3735.0
2023-09-21 13:25:00,128.29,128.45,128.28,128.42,7763.0,128.29,128.45,128.28,128.42,7763.0
2023-09-21 13:30:00,128.42,128.53,128.41,128.43,12490.0,128.42,128.53,128.41,128.43,12490.0
2023-09-21 13:35:00,128.38,128.53,128.32,128.44,7619.0,128.38,128.53,128.32,128.44,7619.0
2023-09-21 13:40:00,128.43,128.57,128.42,128.43,4925.0,128.43,128.57,128.42,128.43,4925.0
2023-09-21 13:45:00,128.44,128.46,128.37,128.39,7219.0,128.44,128.46,128.37,128.39,7219.0
2023-09-21 13:50:00,128.43,128.46,128.38,128.43,4534.0,128.43,128.46,128.38,128.43,4534.0
2023-09-21 13:55:00,128.41,128.48,128.37,128.41,5491.0,128.41,128.48,128.37,128.41,5491.0
2023-09-21 14:00:00,128.43,128.43,128.31,128.31,6380.0,128.43,128.43,128.31,128.31,6380.0
2023-09-21 14:05:00,128.34,128.5,128.28,128.31,9685.0,128.34,128.5,128.28,128.31,9685.0
2023-09-21 14:10:00,128.28,128.35,128.23,128.25,7317.0,128.28,128.35,128.23,128.25,7317.0
2023-09-21 14:15:00,128.27,128.3,128.23,128.3,11595.0,128.27,128.3,128.23,128.3,11595.0
2023-09-21 14:20:00,128.3,128.32,128.23,128.3,15424.0,128.3,128.32,128.23,128.3,15424.0
2023-09-21 14:25:00,128.3,128.3,128.22,128.24,15633.0,128.3,128.3,128.22,128.24,15633.0
2023-09-21 14:30:00,128.24,128.25,128.07,128.21,10472.0,128.24,128.25,128.07,128.21,10472.0
2023-09-21 14:35:00,128.19,128.32,128.16,128.32,7392.0,128.19,128.32,128.16,128.32,7392.0
2023-09-21 14:40:00,128.33,128.37,128.29,128.3,7615.0,128.33,128.37,128.29,128.3,7615.0
2023-09-21 14:45:00,128.3,128.34,128.13,128.15,8721.0,128.3,128.34,128.13,128.15,8721.0
2023-09-21 14:50:00,128.14,128.17,128.06,128.17,5887.0,128.14,128.17,128.06,128.17,5887.0
2023-09-21 14:55:00,128.2,128.25,128.12,128.17,10492.0,128.2,128.25,128.12,128.17,10492.0
2023-09-21 15:00:00,128.17,128.2,128.01,128.17,6221.0,128.17,128.2,128.01,128.17,6221.0
2023-09-21 15:05:00,128.2,128.2,128.01,128.07,7844.0,128.2,128.2,128.01,128.07,7844.0
2023-09-21 15:10:00,128.08,128.12,127.93,128.02,17771.0,128.08,128.12,127.93,128.02,17771.0
2023-09-21 15:15:00,127.99,128.09,127.99,128.06,8849.0,127.99,128.09,127.99,128.06,8849.0
2023-09-21 15:20:00,128.06,128.12,128.05,128.12,14172.0,128.06,128.12,128.05,128.12,14172.0
2023-09-21 15:25:00,128.1,128.18,128.09,128.14,18582.0,128.1,128.18,128.09,128.14,18582.0
2023-09-21 15:30:00,128.16,128.26,128.09,128.22,14689.0,128.16,128.26,128.09,128.22,14689.0
2023-09-21 15:35:00,128.24,128.37,128.23,128.34,12503.0,128.24,128.37,128.23,128.34,12503.0
2023-09-21 15:40:00,128.33,128.5,128.3,128.47,20017.0,128.33,128.5,128.3,128.47,20017.0
2023-09-21 15:45:00,128.47,128.66,128.46,128.54,41297.0,128.47,128.66,128.46,128.54,41297.0
2023-09-21 15:50:00,128.5,128.5,128.05,128.08,30732.0,128.5,128.5,128.05,128.08,30732.0
2023-09-21 15:55:00,128.1,128.19,127.94,127.97,71555.0,128.1,128.19,127.94,127.97,71555.0
2023-09-22 09:30:00,132.21,132.5,131.78,132.34,47002.0,132.21,132.5,131.78,132.34,47002.0
2023-09-22 09:35:00,132.28,132.61,132.01,132.33,95635.0,132.28,132.61,132.01,132.33,95635.0
2023-09-22 09:40:00,132.25,132.4,131.86,132.25,26769.0,132.25,132.4,131.86,132.25,26769.0
2023-09-22 09:45:00,132.34,132.55,132.08,132.25,20647.0,132.34,132.55,132.08,132.25,20647.0
2023-09-22 09:50:00,132.31,132.34,131.7,131.97,36748.0,132.31,132.34,131.7,131.97,36748.0
2023-09-22 09:55:00,131.99,132.56,131.94,132.49,18483.0,131.99,132.56,131.94,132.49,18483.0
2023-09-22 10:00:00,132.49,132.78,132.0,132.67,20530.0,132.49,132.78,132.0,132.67,20530.0
2023-09-22 10:05:00,132.68,132.89,132.51,132.53,11904.0,132.68,132.89,132.51,132.53,11904.0
2023-09-22 10:10:00,132.39,132.4,132.05,132.09,5556.0,132.39,132.4,132.05,132.09,5556.0
2023-09-22 10:15:00,132.09,132.44,131.98,132.44,9482.0,132.09,132.44,131.98,132.44,9482.0
2023-09-22 10:20:00,132.45,132.73,132.44,132.56,9315.0,132.45,132.73,132.44,132.56,9315.0
2023-09-22 10:25:00,132.53,132.59,132.37,132.4,4673.0,132.53,132.59,132.37,132.4,4673.0
2023-09-22 10:30:00,132.31,132.57,132.31,132.57,8070.0,132.31,132.57,132.31,132.57,8070.0
2023-09-22 10:35:00,132.51,132.8,132.48,132.55,11949.0,132.51,132.8,132.48,132.55,11949.0
2023-09-22 10:40:00,132.57,132.57,132.21,132.33,10379.0,132.57,132.57,132.21,132.33,10379.0
2023-09-22 10:45:00,132.32,132.33,132.0,132.0,8832.0,132.32,132.33,132.0,132.0,8832.0
2023-09-22 10:50:00,131.96,132.18,131.88,132.09,10632.0,131.96,132.18,131.88,132.09,10632.0
2023-09-22 10:55:00,132.16,132.16,131.9,132.03,5284.0,132.16,132.16,131.9,132.03,5284.0
2023-09-22 11:00:00,131.99,132.17,131.9,132.12,5681.0,131.99,132.17,131.9,132.12,5681.0
2023-09-22 11:05:00,132.15,132.16,131.8,131.84,5383.0,132.15,132.16,131.8,131.84,5383.0
2023-09-22 11:10:00,131.85,131.87,131.48,131.64,22450.0,131.85,131.87,131.48,131.64,22450.0
2023-09-22 11:15:00,131.61,131.88,131.59,131.75,11443.0,131.61,131.88,131.59,131.75,11443.0
2023-09-22 11:20:00,131.79,131.93,131.77,131.87,10638.0,131.79,131.93,131.77,131.87,10638.0
2023-09-22 11:25:00,131.91,132.1,131.9,132.0,9540.0,131.91,132.1,131.9,132.0,9540.0
2023-09-22 11:30:00,131.96,132.15,131.94,132.12,5246.0,131.96,132.15,131.94,132.12,5246.0
2023-09-22 11:35:00,132.12,132.26,132.09,132.14,5248.0,132.12,132.26,132.09,132.14,5248.0
2023-09-22 11:40:00,132.16,132.5,132.16,132.3,12741.0,132.16,132.5,132.16,132.3,12741.0
2023-09-22 11:45:00,132.28,132.38,132.21,132.23,4806.0,132.28,132.38,132.21,132.23,4806.0
2023-09-22 11:50:00,132.23,132.62,132.21,132.31,30302.0,132.23,132.62,132.21,132.31,30302.0
2023-09-22 11:55:00,132.27,132.37,132.08,132.24,6171.0,132.27,132.37,132.08,132.24,6171.0
2023-09-22 12:00:00,132.22,132.22,132.03,132.09,1500.0,132.22,132.22,132.03,132.09,1500.0
2023-09-22 12:05:00,132.04,132.13,131.87,131.87,6801.0,132.04,132.13,131.87,131.87,6801.0
2023-09-22 12:10:00,131.84,132.23,131.79,132.23,7428.0,131.84,132.23,131.79,132.23,7428.0
2023-09-22 12:15:00,132.22,132.35,132.14,132.27,7005.0,132.22,132.35,132.14,132.27,7005.0
2023-09-22 12:20:00,132.2,132.3,132.09,132.3,8004.0,132.2,132.3,132.09,132.3,8004.0
2023-09-22 12:25:00,132.26,132.36,132.21,132.21,4992.0,132.26,132.36,132.21,132.21,4992.0
2023-09-22 12:30:00,132.18,132.23,132.12,132.23,2287.0,132.18,132.23,132.12,132.23,2287.0
2023-09-22 12:35:00,132.19,132.25,132.16,132.22,1862.0,132.19,132.25,132.16,132.22,1862.0
2023-09-22 12:40:00,132.19,132.31,132.18,132.31,2614.0,132.19,132.31,132.18,132.31,2614.0
2023-09-22 12:45:00,132.36,132.39,132.18,132.18,3328.0,132.36,132.39,132.18,132.18,3328.0
2023-09-22 12:50:00,132.18,132.28,132.17,132.24,1200.0,132.18,132.28,132.17,132.24,1200.0
2023-09-22 12:55:00,132.27,132.37,132.21,132.37,4431.0,132.27,132.37,132.21,132.37,4431.0
2023-09-22 13:00:00,132.33,132.39,132.2,132.28,5858.0,132.33,132.39,132.2,132.28,5858.0
2023-09-22 13:05:00,132.24,132.3,132.13,132.16,2000.0,132.24,132.3,132.13,132.16,2000.0
2023-09-22 13:10:00,132.16,132.35,132.15,132.27,3450.0,132.16,132.35,132.15,132.27,3450.0
2023-09-22 13:15:00,132.29,132.36,132.16,132.16,3509.0,132.29,132.36,132.16,132.16,3509.0
2023-09-22 13:20:00,132.16,132.19,131.99,132.12,6628.0,132.16,132.19,131.99,132.12,6628.0
2023-09-22 13:25:00,132.17,132.25,132.04,132.24,4158.0,132.17,132.25,132.04,132.24,4158.0
2023-09-22 13:30:00,132.19,132.23,132.17,132.19,2033.0,132.19,132.23,132.17,132.19,2033.0
2023-09-22 13:35:00,132.12,132.37,132.12,132.25,4639.0,132.12,132.37,132.12,132.25,4639.0
2023-09-22 13:40:00,132.21,132.28,132.13,132.26,3408.0,132.21,132.28,132.13,132.26,3408.0
2023-09-22 13:45:00,132.27,132.39,132.23,132.29,10320.0,132.27,132.39,132.23,132.29,10320.0
2023-09-22 13:50:00,132.25,132.33,132.24,132.24,1356.0,132.25,132.33,132.24,132.24,1356.0
2023-09-22 13:55:00,132.28,132.35,132.28,132.32,10068.0,132.28,132.35,132.28,132.32,10068.0
2023-09-22 14:00:00,132.32,132.49,132.3,132.44,8834.0,132.32,132.49,132.3,132.44,8834.0
2023-09-22 14:05:00,132.44,132.51,132.42,132.51,3656.0,132.44,132.51,132.42,132.51,3656.0
2023-09-22 14:10:00,132.5,132.51,132.37,132.41,6378.0,132.5,132.51,132.37,132.41,6378.0
2023-09-22 14:15:00,132.44,132.44,132.25,132.31,4000.0,132.44,132.44,132.25,132.31,4000.0
2023-09-22 14:20:00,132.34,132.85,132.34,132.73,14138.0,132.34,132.85,132.34,132.73,14138.0
2023-09-22 14:25:00,132.78,132.86,132.68,132.78,13826.0,132.78,132.86,132.68,132.78,13826.0
2023-09-22 14:30:00,132.78,132.84,132.65,132.76,9563.0,132.78,132.84,132.65,132.76,9563.0
2023-09-22 14:35:00,132.79,132.83,132.55,132.59,4695.0,132.79,132.83,132.55,132.59,4695.0
2023-09-22 14:40:00,132.59,132.63,132.52,132.52,2429.0,132.59,132.63,132.52,132.52,2429.0
2023-09-22 14:45:00,132.54,132.54,132.43,132.45,2792.0,132.54,132.54,132.43,132.45,2792.0
2023-09-22 14:50:00,132.44,132.51,132.41,132.49,3650.0,132.44,132.51,132.41,132.49,3650.0
2023-09-22 14:55:00,132.52,132.52,132.44,132.5,2600.0,132.52,132.52,132.44,132.5,2600.0
2023-09-22 15:00:00,132.47,132.65,132.47,132.54,12961.0,132.47,132.65,132.47,132.54,12961.0
2023-09-22 15:05:00,132.5,132.7,132.5,132.64,5251.0,132.5,132.7,132.5,132.64,5251.0
2023-09-22 15:10:00,132.69,132.69,132.52,132.57,3270.0,132.69,132.69,132.52,132.57,3270.0
2023-09-22 15:15:00,132.6,132.6,132.52,132.53,3119.0,132.6,132.6,132.52,132.53,3119.0
2023-09-22 15:20:00,132.52,132.69,132.47,132.58,5300.0,132.52,132.69,132.47,132.58,5300.0
2023-09-22 15:25:00,132.64,132.73,132.55,132.67,11327.0,132.64,132.73,132.55,132.67,11327.0
2023-09-22 15:30:00,132.68,132.84,132.63,132.63,32035.0,132.68,132.84,132.63,132.63,32035.0
2023-09-22 15:35:00,132.62,132.67,132.53,132.61,10127.0,132.62,132.67,132.53,132.61,10127.0
2023-09-22 15:40:00,132.61,132.61,132.38,132.61,16802.0,132.61,132.61,132.38,132.61,16802.0
2023-09-22 15:45:00,132.58,132.7,132.34,132.34,15817.0,132.58,132.7,132.34,132.34,15817.0
2023-09-22 15:50:00,132.29,132.37,132.17,132.32,21795.0,132.29,132.37,132.17,132.32,21795.0
2023-09-22 15:55:00,132.32,132.43,132.28,132.36,42412.0,132.32,132.43,132.28,132.36,42412.0
2023-09-25 09:30:00,130.01,131.24,129.86,131.19,43024.0,130.01,131.24,129.86,131.19,43024.0
2023-09-25 09:35:00,131.24,131.57,130.94,131.05,24393.0,131.24,131.57,130.94,131.05,24393.0
2023-09-25 09:40:00,131.1,131.25,130.39,130.39,13744.0,131.1,131.25,130.39,130.39,13744.0
2023-09-25 09:45:00,130.43,131.04,130.32,130.99,47463.0,130.43,131.04,130.32,130.99,47463.0
2023-09-25 09:50:00,131.0,131.19,130.82,131.16,26294.0,131.0,131.19,130.82,131.16,26294.0
2023-09-25 09:55:00,131.25,131.38,131.18,131.27,25289.0,131.25,131.38,131.18,131.27,25289.0
2023-09-25 10:00:00,131.28,131.59,131.21,131.54,7741.0,131.28,131.59,131.21,131.54,7741.0
2023-09-25 10:05:00,131.54,131.83,131.39,131.51,7012.0,131.54,131.83,131.39,131.51,7012.0
2023-09-25 10:10:00,131.49,131.89,131.49,131.73,2113.0,131.49,131.89,131.49,131.73,2113.0
2023-09-25 10:15:00,131.73,132.0,131.73,131.81,6675.0,131.73,132.0,131.73,131.81,6675.0
2023-09-25 10:20:00,131.79,131.86,131.5,131.5,6626.0,131.79,131.86,131.5,131.5,6626.0
2023-09-25 10:25:00,131.47,132.07,131.39,132.04,3188.0,131.47,132.07,131.39,132.04,3188.0
2023-09-25 10:30:00,131.98,132.17,131.94,132.11,6972.0,131.98,132.17,131.94,132.11,6972.0
2023-09-25 10:35:00,132.07,132.07,131.8,131.8,4327.0,132.07,132.07,131.8,131.8,4327.0
2023-09-25 10:40:00,131.84,131.84,131.65,131.74,5785.0,131.84,131.84,131.65,131.74,5785.0
2023-09-25 10:45:00,131.81,132.04,131.78,131.99,3956.0,131.81,132.04,131.78,131.99,3956.0
2023-09-25 10:50:00,131.99,131.99,131.83,131.88,3491.0,131.99,131.99,131.83,131.88,3491.0
2023-09-25 10:55:00,131.8,132.05,131.74,131.99,3631.0,131.8,132.05,131.74,131.99,3631.0
2023-09-25 11:00:00,131.97,132.21,131.97,132.19,3016.0,131.97,132.21,131.97,132.19,3016.0
2023-09-25 11:05:00,132.22,132.27,132.16,132.19,4240.0,132.22,132.27,132.16,132.19,4240.0
2023-09-25 11:10:00,132.13,132.22,132.1,132.1,4740.0,132.13,132.22,132.1,132.1,4740.0
2023-09-25 11:15:00,132.02,132.15,131.97,132.03,4194.0,132.02,132.15,131.97,132.03,4194.0
2023-09-25 11:20:00,132.06,132.06,131.89,132.02,6295.0,132.06,132.06,131.89,132.02,6295.0
2023-09-25 11:25:00,132.0,132.03,131.91,132.02,2508.0,132.0,132.03,131.91,132.02,2508.0
2023-09-25 11:30:00,131.97,132.16,131.97,132.13,4993.0,131.97,132.16,131.97,132.13,4993.0
2023-09-25 11:35:00,132.18,132.18,132.02,132.1,2928.0,132.18,132.18,132.02,132.1,2928.0
2023-09-25 11:40:00,131.98,132.08,131.97,132.01,2632.0,131.98,132.08,131.97,132.01,2632.0
2023-09-25 11:45:00,132.03,132.03,131.78,131.89,4951.0,132.03,132.03,131.78,131.89,4951.0
2023-09-25 11:50:00,131.9,132.08,131.9,131.94,8135.0,131.9,132.08,131.9,131.94,8135.0
2023-09-25 11:55:00,131.91,132.01,131.88,131.96,5756.0,131.91,132.01,131.88,131.96,5756.0
2023-09-25 12:00:00,131.99,132.09,131.99,132.0,1515.0,131.99,132.09,131.99,132.0,1515.0
2023-09-25 12:05:00,132.02,132.12,131.98,132.12,3554.0,132.02,132.12,131.98,132.12,3554.0
2023-09-25 12:10:00,132.07,132.07,131.91,131.91,2700.0,132.07,132.07,131.91,131.91,2700.0
2023-09-25 12:15:00,131.9,132.01,131.9,132.0,3550.0,131.9,132.01,131.9,132.0,3550.0
2023-09-25 12:20:00,132.05,132.19,132.04,132.19,1400.0,132.05,132.19,132.04,132.19,1400.0
2023-09-25 12:25:00,132.18,132.27,132.16,132.21,4899.0,132.18,132.27,132.16,132.21,4899.0
2023-09-25 12:30:00,132.15,132.19,131.97,131.98,4500.0,132.15,132.19,131.97,131.98,4500.0
2023-09-25 12:35:00,131.95,132.0,131.94,131.97,750.0,131.95,132.0,131.94,131.97,750.0
2023-09-25 12:40:00,131.94,132.04,131.94,131.97,867.0,131.94,132.04,131.94,131.97,867.0
2023-09-25 12:45:00,131.97,131.99,131.92,131.99,2391.0,131.97,131.99,131.92,131.99,2391.0
2023-09-25 12:50:00,131.95,132.08,131.86,132.05,3336.0,131.95,132.08,131.86,132.05,3336.0
2023-09-25 12:55:00,132.1,132.1,132.03,132.05,700.0,132.1,132.1,132.03,132.05,700.0
2023-09-25 13:00:00,132.03,132.21,132.03,132.09,2228.0,132.03,132.21,132.03,132.09,2228.0
2023-09-25 13:05:00,132.14,132.32,132.14,132.25,2108.0,132.14,132.32,132.14,132.25,2108.0
2023-09-25 13:10:00,132.3,132.36,132.22,132.26,2555.0,132.3,132.36,132.22,132.26,2555.0
2023-09-25 13:15:00,132.3,132.3,132.21,132.24,1049.0,132.3,132.3,132.21,132.24,1049.0
2023-09-25 13:20:00,132.19,132.27,132.17,132.27,4417.0,132.19,132.27,132.17,132.27,4417.0
2023-09-25 13:25:00,132.21,132.24,132.13,132.14,2233.0,132.21,132.24,132.13,132.14,2233.0
2023-09-25 13:30:00,132.13,132.14,132.03,132.14,900.0,132.13,132.14,132.03,132.14,900.0
2023-09-25 13:35:00,132.13,132.13,131.98,132.01,9969.0,132.13,132.13,131.98,132.01,9969.0
2023-09-25 13:40:00,132.02,132.17,132.02,132.14,7263.0,132.02,132.17,132.02,132.14,7263.0
2023-09-25 13:45:00,132.03,132.09,131.97,131.97,2833.0,132.03,132.09,131.97,131.97,2833.0
2023-09-25 13:50:00,131.97,132.09,131.97,132.03,1050.0,131.97,132.09,131.97,132.03,1050.0
2023-09-25 13:55:00,132.06,132.12,132.02,132.02,700.0,132.06,132.12,132.02,132.02,700.0
2023-09-25 14:00:00,132.06,132.17,132.06,132.13,1100.0,132.06,132.17,132.06,132.13,1100.0
2023-09-25 14:05:00,132.14,132.18,132.0,132.05,4312.0,132.14,132.18,132.0,132.05,4312.0
2023-09-25 14:10:00,131.97,132.04,131.97,132.04,1022.0,131.97,132.04,131.97,132.04,1022.0
2023-09-25 14:15:00,132.01,132.08,131.99,132.02,1606.0,132.01,132.08,131.99,132.02,1606.0
2023-09-25 14:20:00,132.02,132.03,131.97,132.03,6325.0,132.02,132.03,131.97,132.03,6325.0
2023-09-25 14:25:00,132.01,132.13,131.99,132.13,1756.0,132.01,132.13,131.99,132.13,1756.0
2023-09-25 14:30:00,132.01,132.07,131.99,132.0,1600.0,132.01,132.07,131.99,132.0,1600.0
2023-09-25 14:35:00,131.97,132.12,131.97,132.03,2207.0,131.97,132.12,131.97,132.03,2207.0
2023-09-25 14:40:00,132.08,132.19,132.03,132.03,2400.0,132.08,132.19,132.03,132.03,2400.0
2023-09-25 14:45:00,132.07,132.11,132.07,132.11,1100.0,132.07,132.11,132.07,132.11,1100.0
2023-09-25 14:50:00,132.09,132.14,132.08,132.1,2010.0,132.09,132.14,132.08,132.1,2010.0
2023-09-25 14:55:00,132.1,132.15,132.05,132.05,800.0,132.1,132.15,132.05,132.05,800.0
2023-09-25 15:00:00,132.02,132.05,131.97,132.02,14088.0,132.02,132.05,131.97,132.02,14088.0
2023-09-25 15:05:00,132.03,132.14,132.03,132.07,2059.0,132.03,132.14,132.03,132.07,2059.0
2023-09-25 15:10:00,132.02,132.13,132.01,132.05,2901.0,132.02,132.13,132.01,132.05,2901.0
2023-09-25 15:15:00,132.06,132.2,132.03,132.09,5693.0,132.06,132.2,132.03,132.09,5693.0
2023-09-25 15:20:00,132.02,132.09,132.0,132.0,1906.0,132.02,132.09,132.0,132.0,1906.0
2023-09-25 15:25:00,132.01,132.07,131.99,132.07,5299.0,132.01,132.07,131.99,132.07,5299.0
2023-09-25 15:30:00,132.06,132.06,132.02,132.06,600.0,132.06,132.06,132.02,132.06,600.0
2023-09-25 15:35:00,132.03,132.07,132.01,132.04,4870.0,132.03,132.07,132.01,132.04,4870.0
2023-09-25 15:40:00,132.09,132.11,131.99,132.01,4469.0,132.09,132.11,131.99,132.01,4469.0
2023-09-25 15:45:00,132.0,132.04,131.98,132.0,10528.0,132.0,132.04,131.98,132.0,10528.0
2023-09-25 15:50:00,131.97,132.04,131.75,131.76,9426.0,131.97,132.04,131.75,131.76,9426.0
2023-09-25 15:55:00,131.78,132.1,131.77,132.05,22985.0,131.78,132.1,131.77,132.05,22985.0
2023-09-26 09:30:00,132.06,132.45,131.79,132.03,32414.0,132.06,132.45,131.79,132.03,32414.0
2023-09-26 09:35:00,132.11,132.41,132.03,132.11,14378.0,132.11,132.41,132.03,132.11,14378.0
2023-09-26 09:40:00,132.03,132.6,132.03,132.37,11448.0,132.03,132.6,132.03,132.37,11448.0
2023-09-26 09:45:00,132.37,132.37,132.01,132.07,3928.0,132.37,132.37,132.01,132.07,3928.0
2023-09-26 09:50:00,132.0,132.1,131.93,132.01,5651.0,132.0,132.1,131.93,132.01,5651.0
2023-09-26 09:55:00,131.98,132.03,131.88,131.94,1877.0,131.98,132.03,131.88,131.94,1877.0
2023-09-26 10:00:00,132.04,132.18,131.97,131.99,10468.0,132.04,132.18,131.97,131.99,10468.0
2023-09-26 10:05:00,131.97,132.21,131.92,131.95,6965.0,131.97,132.21,131.92,131.95,6965.0
2023-09-26 10:10:00,131.97,131.98,131.75,131.76,9064.0,131.97,131.98,131.75,131.76,9064.0
2023-09-26 10:15:00,131.72,131.99,131.72,131.8,7311.0,131.72,131.99,131.72,131.8,7311.0
2023-09-26 10:20:00,131.84,131.84,131.56,131.75,6636.0,131.84,131.84,131.56,131.75,6636.0
2023-09-26 10:25:00,131.69,132.05,131.59,132.05,9305.0,131.69,132.05,131.59,132.05,9305.0
2023-09-26 10:30:00,132.1,132.1,131.82,131.82,9409.0,132.1,132.1,131.82,131.82,9409.0
2023-09-26 10:35:00,131.77,132.02,131.75,131.96,5107.0,131.77,132.02,131.75,131.96,5107.0
2023-09-26 10:40:00,131.92,132.02,131.85,131.9,7799.0,131.92,132.02,131.85,131.9,7799.0
2023-09-26 10:45:00,131.94,131.96,131.75,131.76,2891.0,131.94,131.96,131.75,131.76,2891.0
2023-09-26 10:50:00,131.74,131.98,131.74,131.93,6980.0,131.74,131.98,131.74,131.93,6980.0
2023-09-26 10:55:00,131.91,132.03,131.76,132.0,9093.0,131.91,132.03,131.76,132.0,9093.0
2023-09-26 11:00:00,131.94,131.94,131.89,131.92,1500.0,131.94,131.94,131.89,131.92,1500.0
2023-09-26 11:05:00,131.89,131.89,131.67,131.68,9366.0,131.89,131.89,131.67,131.68,9366.0
2023-09-26 11:10:00,131.67,131.71,131.44,131.49,22441.0,131.67,131.71,131.44,131.49,22441.0
2023-09-26 11:15:00,131.44,131.55,131.36,131.38,10226.0,131.44,131.55,131.36,131.38,10226.0
2023-09-26 11:20:00,131.39,131.39,131.1,131.1,11451.0,131.39,131.39,131.1,131.1,11451.0
2023-09-26 11:25:00,131.1,131.32,131.1,131.1,7645.0,131.1,131.32,131.1,131.1,7645.0
2023-09-26 11:30:00,131.11,131.23,131.1,131.23,3315.0,131.11,131.23,131.1,131.23,3315.0
2023-09-26 11:35:00,131.27,131.34,131.24,131.3,5864.0,131.27,131.34,131.24,131.3,5864.0
2023-09-26 11:40:00,131.3,131.43,131.26,131.32,4205.0,131.3,131.43,131.26,131.32,4205.0
2023-09-26 11:45:00,131.34,131.34,131.15,131.18,4500.0,131.34,131.34,131.15,131.18,4500.0
2023-09-26 11:50:00,131.16,131.31,131.15,131.22,1741.0,131.16,131.31,131.15,131.22,1741.0
2023-09-26 11:55:00,131.16,131.2,131.04,131.18,3751.0,131.16,131.2,131.04,131.18,3751.0
2023-09-26 12:00:00,131.25,131.28,131.09,131.09,2929.0,131.25,131.28,131.09,131.09,2929.0
2023-09-26 12:05:00,131.08,131.23,131.07,131.23,2754.0,131.08,131.23,131.07,131.23,2754.0
2023-09-26 12:10:00,131.28,131.28,131.24,131.26,1551.0,131.28,131.28,131.24,131.26,1551.0
2023-09-26 12:15:00,131.25,131.37,131.25,131.3,2427.0,131.25,131.37,131.25,131.3,2427.0
2023-09-26 12:20:00,131.28,131.3,131.25,131.26,3445.0,131.28,131.3,131.25,131.26,3445.0
2023-09-26 12:25:00,131.32,131.49,131.32,131.48,1232.0,131.32,131.49,131.32,131.48,1232.0
2023-09-26 12:30:00,131.47,131.47,131.24,131.24,4004.0,131.47,131.47,131.24,131.24,4004.0
2023-09-26 12:35:00,131.34,131.41,131.34,131.36,486.0,131.34,131.41,131.34,131.36,486.0
2023-09-26 12:40:00,131.37,131.47,131.34,131.43,1366.0,131.37,131.47,131.34,131.43,1366.0
2023-09-26 12:45:00,131.42,131.42,131.29,131.31,1505.0,131.42,131.42,131.29,131.31,1505.0
2023-09-26 12:50:00,131.31,131.4,131.31,131.33,2144.0,131.31,131.4,131.31,131.33,2144.0
2023-09-26 12:55:00,131.33,131.33,131.21,131.21,1000.0,131.33,131.33,131.21,131.21,1000.0
2023-09-26 13:00:00,131.2,131.3,131.16,131.27,1675.0,131.2,131.3,131.16,131.27,1675.0
2023-09-26 13:05:00,131.18,131.22,131.03,131.22,1652.0,131.18,131.22,131.03,131.22,1652.0
2023-09-26 13:10:00,131.16,131.19,131.06,131.16,1969.0,131.16,131.19,131.06,131.16,1969.0
2023-09-26 13:15:00,131.13,131.13,131.03,131.05,1626.0,131.13,131.13,131.03,131.05,1626.0
2023-09-26 13:20:00,131.05,131.11,131.02,131.02,1200.0,131.05,131.11,131.02,131.02,1200.0
2023-09-26 13:25:00,131.0,131.07,130.89,131.01,14410.0,131.0,131.07,130.89,131.01,14410.0
2023-09-26 13:30:00,131.0,131.11,130.94,131.06,9674.0,131.0,131.11,130.94,131.06,9674.0
2023-09-26 13:35:00,131.01,131.03,130.87,130.91,2318.0,131.01,131.03,130.87,130.91,2318.0
2023-09-26 13:40:00,130.86,130.86,130.81,130.81,799.0,130.86,130.86,130.81,130.81,799.0
2023-09-26 13:45:00,130.82,130.91,130.77,130.89,3715.0,130.82,130.91,130.77,130.89,3715.0
2023-09-26 13:50:00,130.9,131.03,130.9,130.96,3540.0,130.9,131.03,130.9,130.96,3540.0
2023-09-26 13:55:00,130.97,131.12,130.96,131.05,5104.0,130.97,131.12,130.96,131.05,5104.0
2023-09-26 14:00:00,131.09,131.1,131.04,131.06,6711.0,131.09,131.1,131.04,131.06,6711.0
2023-09-26 14:05:00,131.04,131.08,130.87,130.91,7303.0,131.04,131.08,130.87,130.91,7303.0
2023-09-26 14:10:00,130.91,131.03,130.91,131.03,4243.0,130.91,131.03,130.91,131.03,4243.0
2023-09-26 14:15:00,130.99,131.06,130.91,130.94,3804.0,130.99,131.06,130.91,130.94,3804.0
2023-09-26 14:20:00,130.84,130.91,130.82,130.88,3341.0,130.84,130.91,130.82,130.88,3341.0
2023-09-26 14:25:00,130.88,130.95,130.86,130.9,3160.0,130.88,130.95,130.86,130.9,3160.0
2023-09-26 14:30:00,130.92,130.96,130.88,130.9,4270.0,130.92,130.96,130.88,130.9,4270.0
2023-09-26 14:35:00,130.89,130.89,130.85,130.88,800.0,130.89,130.89,130.85,130.88,800.0
2023-09-26 14:40:00,130.88,130.89,130.81,130.81,1400.0,130.88,130.89,130.81,130.81,1400.0
2023-09-26 14:45:00,130.78,130.95,130.77,130.94,5228.0,130.78,130.95,130.77,130.94,5228.0
2023-09-26 14:50:00,130.9,130.94,130.88,130.93,1827.0,130.9,130.94,130.88,130.93,1827.0
2023-09-26 14:55:00,130.91,131.0,130.9,130.98,1400.0,130.91,131.0,130.9,130.98,1400.0
2023-09-26 15:00:00,130.98,131.09,130.92,131.04,9064.0,130.98,131.09,130.92,131.04,9064.0
2023-09-26 15:05:00,131.05,131.08,131.01,131.03,1114.0,131.05,131.08,131.01,131.03,1114.0
2023-09-26 15:10:00,131.03,131.11,131.01,131.04,12498.0,131.03,131.11,131.01,131.04,12498.0
2023-09-26 15:15:00,131.06,131.1,130.86,130.89,4576.0,131.06,131.1,130.86,130.89,4576.0
2023-09-26 15:20:00,130.88,131.04,130.83,131.04,4325.0,130.88,131.04,130.83,131.04,4325.0
2023-09-26 15:25:00,131.0,131.01,130.93,130.96,5423.0,131.0,131.01,130.93,130.96,5423.0
2023-09-26 15:30:00,130.96,131.02,130.93,130.98,4084.0,130.96,131.02,130.93,130.98,4084.0
2023-09-26 15:35:00,130.97,131.08,130.96,131.04,9041.0,130.97,131.08,130.96,131.04,9041.0
2023-09-26 15:40:00,131.04,131.22,131.01,131.22,20730.0,131.04,131.22,131.01,131.22,20730.0
2023-09-26 15:45:00,131.18,131.21,130.97,131.03,26842.0,131.18,131.21,130.97,131.03,26842.0
2023-09-26 15:50:00,131.0,131.06,130.88,130.97,15782.0,131.0,131.06,130.88,130.97,15782.0
2023-09-26 15:55:00,130.98,131.03,130.91,131.01,30618.0,130.98,131.03,130.91,131.01,30618.0
2023-09-27 09:30:00,131.25,131.38,130.65,131.16,63531.0,131.25,131.38,130.65,131.16,63531.0
2023-09-27 09:35:00,131.16,131.35,130.76,130.93,26945.0,131.16,131.35,130.76,130.93,26945.0
2023-09-27 09:40:00,130.9,131.1,130.86,131.1,14030.0,130.9,131.1,130.86,131.1,14030.0
2023-09-27 09:45:00,131.11,131.13,130.75,130.75,14043.0,131.11,131.13,130.75,130.75,14043.0
2023-09-27 09:50:00,130.8,131.04,130.72,130.95,13268.0,130.8,131.04,130.72,130.95,13268.0
2023-09-27 09:55:00,131.01,131.52,130.95,131.06,54144.0,131.01,131.52,130.95,131.06,54144.0
2023-09-27 10:00:00,131.27,131.3,130.93,130.93,8828.0,131.27,131.3,130.93,130.93,8828.0
2023-09-27 10:05:00,131.01,131.02,130.62,130.72,11133.0,131.01,131.02,130.62,130.72,11133.0
2023-09-27 10:10:00,130.67,130.97,130.61,130.75,10219.0,130.67,130.97,130.61,130.75,10219.0
2023-09-27 10:15:00,130.84,130.84,130.75,130.75,1557.0,130.84,130.84,130.75,130.75,1557.0
2023-09-27 10:20:00,130.78,130.81,130.45,130.45,10516.0,130.78,130.81,130.45,130.45,10516.0
2023-09-27 10:25:00,130.47,130.73,130.47,130.73,8652.0,130.47,130.73,130.47,130.73,8652.0
2023-09-27 10:30:00,130.78,130.78,130.51,130.66,8200.0,130.78,130.78,130.51,130.66,8200.0
2023-09-27 10:35:00,130.66,130.88,130.66,130.75,4864.0,130.66,130.88,130.66,130.75,4864.0
2023-09-27 10:40:00,130.75,130.88,130.73,130.81,7606.0,130.75,130.88,130.73,130.81,7606.0
2023-09-27 10:45:00,130.82,130.95,130.76,130.86,7266.0,130.82,130.95,130.76,130.86,7266.0
2023-09-27 10:50:00,130.85,130.85,130.66,130.81,10089.0,130.85,130.85,130.66,130.81,10089.0
2023-09-27 10:55:00,130.81,130.92,130.75,130.83,4728.0,130.81,130.92,130.75,130.83,4728.0
2023-09-27 11:00:00,130.81,131.07,130.79,131.04,6946.0,130.81,131.07,130.79,131.04,6946.0
2023-09-27 11:05:00,131.0,131.3,130.98,131.23,18201.0,131.0,131.3,130.98,131.23,18201.0
2023-09-27 11:10:00,131.2,131.39,131.12,131.37,18585.0,131.2,131.39,131.12,131.37,18585.0
2023-09-27 11:15:00,131.4,131.46,131.12,131.12,10742.0,131.4,131.46,131.12,131.12,10742.0
2023-09-27 11:20:00,131.11,131.36,131.01,131.26,9137.0,131.11,131.36,131.01,131.26,9137.0
2023-09-27 11:25:00,131.26,131.39,131.13,131.37,5133.0,131.26,131.39,131.13,131.37,5133.0
2023-09-27 11:30:00,131.37,131.46,131.3,131.39,11888.0,131.37,131.46,131.3,131.39,11888.0
2023-09-27 11:35:00,131.46,131.5,131.29,131.43,7984.0,131.46,131.5,131.29,131.43,7984.0
2023-09-27 11:40:00,131.41,131.42,131.11,131.13,10119.0,131.41,131.42,131.11,131.13,10119.0
2023-09-27 11:45:00,131.07,131.17,131.02,131.09,5760.0,131.07,131.17,131.02,131.09,5760.0
2023-09-27 11:50:00,131.12,131.16,131.07,131.11,4130.0,131.12,131.16,131.07,131.11,4130.0
2023-09-27 11:55:00,131.08,131.22,131.03,131.03,5612.0,131.08,131.22,131.03,131.03,5612.0
2023-09-27 12:00:00,131.0,131.0,130.74,130.77,3871.0,131.0,131.0,130.74,130.77,3871.0
2023-09-27 12:05:00,130.74,130.84,130.64,130.82,6361.0,130.74,130.84,130.64,130.82,6361.0
2023-09-27 12:10:00,130.86,130.89,130.79,130.8,3600.0,130.86,130.89,130.79,130.8,3600.0
2023-09-27 12:15:00,130.78,130.78,130.6,130.68,6155.0,130.78,130.78,130.6,130.68,6155.0
2023-09-27 12:20:00,130.68,130.73,130.61,130.65,3416.0,130.68,130.73,130.61,130.65,3416.0
2023-09-27 12:25:00,130.66,130.77,130.65,130.77,2500.0,130.66,130.77,130.65,130.77,2500.0
2023-09-27 12:30:00,130.74,130.76,130.55,130.73,2900.0,130.74,130.76,130.55,130.73,2900.0
2023-09-27 12:35:00,130.74,130.78,130.6,130.6,5667.0,130.74,130.78,130.6,130.6,5667.0
2023-09-27 12:40:00,130.56,130.7,130.53,130.7,2609.0,130.56,130.7,130.53,130.7,2609.0
2023-09-27 12:45:00,130.71,130.79,130.59,130.63,3472.0,130.71,130.79,130.59,130.63,3472.0
2023-09-27 12:50:00,130.63,130.64,130.47,130.51,3151.0,130.63,130.64,130.47,130.51,3151.0
2023-09-27 12:55:00,130.51,130.66,130.51,130.53,6412.0,130.51,130.66,130.51,130.53,6412.0
2023-09-27 13:00:00,130.59,130.68,130.57,130.6,1980.0,130.59,130.68,130.57,130.6,1980.0
2023-09-27 13:05:00,130.56,130.61,130.52,130.58,3000.0,130.56,130.61,130.52,130.58,3000.0
2023-09-27 13:10:00,130.54,130.57,130.23,130.23,4365.0,130.54,130.57,130.23,130.23,4365.0
2023-09-27 13:15:00,130.26,130.35,130.2,130.29,4715.0,130.26,130.35,130.2,130.29,4715.0
2023-09-27 13:20:00,130.29,130.48,130.23,130.48,3821.0,130.29,130.48,130.23,130.48,3821.0
2023-09-27 13:25:00,130.43,130.47,130.26,130.27,4145.0,130.43,130.47,130.26,130.27,4145.0
2023-09-27 13:30:00,130.27,130.44,130.27,130.39,5545.0,130.27,130.44,130.27,130.39,5545.0
2023-09-27 13:35:00,130.41,130.42,130.26,130.26,2990.0,130.41,130.42,130.26,130.26,2990.0
2023-09-27 13:40:00,130.21,130.29,130.05,130.28,7917.0,130.21,130.29,130.05,130.28,7917.0
2023-09-27 13:45:00,130.33,130.38,130.29,130.29,1267.0,130.33,130.38,130.29,130.29,1267.0
2023-09-27 13:50:00,130.42,130.6,130.42,130.6,2365.0,130.42,130.6,130.42,130.6,2365.0
2023-09-27 13:55:00,130.61,130.61,130.52,130.52,2071.0,130.61,130.61,130.52,130.52,2071.0
2023-09-27 14:00:00,130.51,130.61,130.51,130.55,2005.0,130.51,130.61,130.51,130.55,2005.0
2023-09-27 14:05:00,130.57,130.66,130.54,130.54,4967.0,130.57,130.66,130.54,130.54,4967.0
2023-09-27 14:10:00,130.59,130.69,130.58,130.64,8911.0,130.59,130.69,130.58,130.64,8911.0
2023-09-27 14:15:00,130.67,130.83,130.67,130.69,6992.0,130.67,130.83,130.67,130.69,6992.0
2023-09-27 14:20:00,130.66,130.66,130.57,130.58,1882.0,130.66,130.66,130.57,130.58,1882.0
2023-09-27 14:25:00,130.63,130.93,130.63,130.93,2860.0,130.63,130.93,130.63,130.93,2860.0
2023-09-27 14:30:00,131.0,131.18,130.98,131.08,7659.0,131.0,131.18,130.98,131.08,7659.0
2023-09-27 14:35:00,131.09,131.18,131.07,131.11,4802.0,131.09,131.18,131.07,131.11,4802.0
2023-09-27 14:40:00,131.15,131.29,131.1,131.29,3930.0,131.15,131.29,131.1,131.29,3930.0
2023-09-27 14:45:00,131.32,131.32,131.1,131.1,4965.0,131.32,131.32,131.1,131.1,4965.0
2023-09-27 14:50:00,131.09,131.16,131.08,131.13,4829.0,131.09,131.16,131.08,131.13,4829.0
2023-09-27 14:55:00,131.15,131.21,131.13,131.16,3813.0,131.15,131.21,131.13,131.16,3813.0
2023-09-27 15:00:00,131.16,131.41,131.14,131.41,11856.0,131.16,131.41,131.14,131.41,11856.0
2023-09-27 15:05:00,131.45,131.55,131.44,131.5,8302.0,131.45,131.55,131.44,131.5,8302.0
2023-09-27 15:10:00,131.52,131.74,131.52,131.55,11143.0,131.52,131.74,131.52,131.55,11143.0
2023-09-27 15:15:00,131.56,131.67,131.49,131.5,6900.0,131.56,131.67,131.49,131.5,6900.0
2023-09-27 15:20:00,131.54,131.7,131.54,131.65,16348.0,131.54,131.7,131.54,131.65,16348.0
2023-09-27 15:25:00,131.68,131.7,131.37,131.41,13994.0,131.68,131.7,131.37,131.41,13994.0
2023-09-27 15:30:00,131.38,131.54,131.33,131.52,8569.0,131.38,131.54,131.33,131.52,8569.0
2023-09-27 15:35:00,131.51,131.51,131.24,131.48,7866.0,131.51,131.51,131.24,131.48,7866.0
2023-09-27 15:40:00,131.38,131.38,131.19,131.31,15752.0,131.38,131.38,131.19,131.31,15752.0
2023-09-27 15:45:00,131.29,131.41,131.21,131.4,18625.0,131.29,131.41,131.21,131.4,18625.0
2023-09-27 15:50:00,131.35,131.56,131.35,131.46,12225.0,131.35,131.56,131.35,131.46,12225.0
2023-09-27 15:55:00,131.46,131.58,131.41,131.56,32313.0,131.46,131.58,131.41,131.56,32313.0
2023-09-28 09:30:00,131.39,131.85,131.06,131.85,55349.0,131.39,131.85,131.06,131.85,55349.0
2023-09-28 09:35:00,131.79,131.92,131.39,131.89,13407.0,131.79,131.92,131.39,131.89,13407.0
2023-09-28 09:40:00,131.83,131.9,131.36,131.36,9130.0,131.83,131.9,131.36,131.36,9130.0
2023-09-28 09:45:00,131.36,131.45,131.01,131.18,5439.0,131.36,131.45,131.01,131.18,5439.0
2023-09-28 09:50:00,131.23,131.51,131.14,131.47,5781.0,131.23,131.51,131.14,131.47,5781.0
2023-09-28 09:55:00,131.7,131.7,131.29,131.35,2400.0,131.7,131.7,131.29,131.35,2400.0
2023-09-28 10:00:00,131.28,131.59,131.18,131.59,5198.0,131.28,131.59,131.18,131.59,5198.0
2023-09-28 10:05:00,131.54,131.62,131.19,131.43,4586.0,131.54,131.62,131.19,131.43,4586.0
2023-09-28 10:10:00,131.5,131.61,131.38,131.46,1900.0,131.5,131.61,131.38,131.46,1900.0
2023-09-28 10:15:00,131.41,131.44,130.99,131.35,17068.0,131.41,131.44,130.99,131.35,17068.0
2023-09-28 10:20:00,131.28,131.47,131.16,131.47,7174.0,131.28,131.47,131.16,131.47,7174.0
2023-09-28 10:25:00,131.49,131.49,131.29,131.34,4850.0,131.49,131.49,131.29,131.34,4850.0
2023-09-28 10:30:00,131.4,131.42,131.09,131.22,8807.0,131.4,131.42,131.09,131.22,8807.0
2023-09-28 10:35:00,131.25,131.32,131.15,131.28,17784.0,131.25,131.32,131.15,131.28,17784.0
2023-09-28 10:40:00,131.28,131.28,131.06,131.18,10748.0,131.28,131.28,131.06,131.18,10748.0
2023-09-28 10:45:00,131.15,131.25,131.09,131.14,11108.0,131.15,131.25,131.09,131.14,11108.0
2023-09-28 10:50:00,131.17,131.31,131.1,131.27,11340.0,131.17,131.31,131.1,131.27,11340.0
2023-09-28 10:55:00,131.28,131.4,131.19,131.26,29230.0,131.28,131.4,131.19,131.26,29230.0
2023-09-28 11:00:00,131.26,131.89,131.19,131.81,66401.0,131.26,131.89,131.19,131.81,66401.0
2023-09-28 11:05:00,131.9,131.98,131.69,131.92,37131.0,131.9,131.98,131.69,131.92,37131.0
2023-09-28 11:10:00,131.99,132.0,131.53,131.83,7383.0,131.99,132.0,131.53,131.83,7383.0
2023-09-28 11:15:00,131.72,131.94,131.66,131.92,5652.0,131.72,131.94,131.66,131.92,5652.0
2023-09-28 11:20:00,131.86,132.0,131.81,131.95,9492.0,131.86,132.0,131.81,131.95,9492.0
2023-09-28 11:25:00,131.96,132.15,131.9,132.05,3671.0,131.96,132.15,131.9,132.05,3671.0
2023-09-28 11:30:00,132.06,132.39,132.06,132.36,11545.0,132.06,132.39,132.06,132.36,11545.0
2023-09-28 11:35:00,132.38,132.48,132.04,132.04,11161.0,132.38,132.48,132.04,132.04,11161.0
2023-09-28 11:40:00,132.04,132.29,132.0,132.29,1850.0,132.04,132.29,132.0,132.29,1850.0
2023-09-28 11:45:00,132.3,132.42,132.21,132.23,2238.0,132.3,132.42,132.21,132.23,2238.0
2023-09-28 11:50:00,132.27,132.37,132.25,132.31,3349.0,132.27,132.37,132.25,132.31,3349.0
2023-09-28 11:55:00,132.31,132.45,132.17,132.38,3780.0,132.31,132.45,132.17,132.38,3780.0
2023-09-28 12:00:00,132.38,132.47,132.26,132.31,1600.0,132.38,132.47,132.26,132.31,1600.0
2023-09-28 12:05:00,132.3,132.41,132.26,132.31,5450.0,132.3,132.41,132.26,132.31,5450.0
2023-09-28 12:10:00,132.31,132.44,132.27,132.43,9104.0,132.31,132.44,132.27,132.43,9104.0
2023-09-28 12:15:00,132.44,132.84,132.43,132.81,8337.0,132.44,132.84,132.43,132.81,8337.0
2023-09-28 12:20:00,132.78,132.83,132.41,132.45,5834.0,132.78,132.83,132.41,132.45,5834.0
2023-09-28 12:25:00,132.46,132.66,132.41,132.55,3003.0,132.46,132.66,132.41,132.55,3003.0
2023-09-28 12:30:00,132.54,132.63,132.5,132.57,3387.0,132.54,132.63,132.5,132.57,3387.0
2023-09-28 12:35:00,132.57,132.64,132.54,132.58,1600.0,132.57,132.64,132.54,132.58,1600.0
2023-09-28 12:40:00,132.58,132.62,132.52,132.62,1790.0,132.58,132.62,132.52,132.62,1790.0
2023-09-28 12:45:00,132.57,132.61,132.44,132.44,4226.0,132.57,132.61,132.44,132.44,4226.0
2023-09-28 12:50:00,132.5,132.5,132.34,132.34,1302.0,132.5,132.5,132.34,132.34,1302.0
2023-09-28 12:55:00,132.34,132.47,132.33,132.39,1190.0,132.34,132.47,132.33,132.39,1190.0
2023-09-28 13:00:00,132.4,132.41,132.33,132.34,1500.0,132.4,132.41,132.33,132.34,1500.0
2023-09-28 13:05:00,132.28,132.48,132.25,132.47,1200.0,132.28,132.48,132.25,132.47,1200.0
2023-09-28 13:10:00,132.47,132.48,132.38,132.4,2246.0,132.47,132.48,132.38,132.4,2246.0
2023-09-28 13:15:00,132.37,132.43,132.32,132.39,2176.0,132.37,132.43,132.32,132.39,2176.0
2023-09-28 13:20:00,132.42,132.6,132.42,132.53,1100.0,132.42,132.6,132.42,132.53,1100.0
2023-09-28 13:25:00,132.52,132.52,132.22,132.28,1000.0,132.52,132.52,132.22,132.28,1000.0
2023-09-28 13:30:00,132.27,132.33,132.12,132.18,2550.0,132.27,132.33,132.12,132.18,2550.0
2023-09-28 13:35:00,132.24,132.24,132.08,132.14,8043.0,132.24,132.24,132.08,132.14,8043.0
2023-09-28 13:40:00,132.1,132.12,131.94,132.0,10710.0,132.1,132.12,131.94,132.0,10710.0
2023-09-28 13:45:00,132.01,132.41,132.0,132.35,8450.0,132.01,132.41,132.0,132.35,8450.0
2023-09-28 13:50:00,132.29,132.29,132.23,132.25,400.0,132.29,132.29,132.23,132.25,400.0
2023-09-28 13:55:00,132.27,132.28,132.22,132.22,800.0,132.27,132.28,132.22,132.22,800.0
2023-09-28 14:00:00,132.22,132.25,132.16,132.24,1850.0,132.22,132.25,132.16,132.24,1850.0
2023-09-28 14:05:00,132.34,132.49,132.33,132.45,1650.0,132.34,132.49,132.33,132.45,1650.0
2023-09-28 14:10:00,132.41,132.51,132.32,132.51,1508.0,132.41,132.51,132.32,132.51,1508.0
2023-09-28 14:15:00,132.45,132.49,132.43,132.44,2000.0,132.45,132.49,132.43,132.44,2000.0
2023-09-28 14:20:00,132.38,132.49,132.38,132.49,1250.0,132.38,132.49,132.38,132.49,1250.0
2023-09-28 14:25:00,132.43,132.46,132.26,132.29,1892.0,132.43,132.46,132.26,132.29,1892.0
2023-09-28 14:30:00,132.22,132.31,132.18,132.18,1411.0,132.22,132.31,132.18,132.18,1411.0
2023-09-28 14:35:00,132.13,132.2,132.07,132.19,1924.0,132.13,132.2,132.07,132.19,1924.0
2023-09-28 14:40:00,132.22,132.29,132.13,132.28,1000.0,132.22,132.29,132.13,132.28,1000.0
2023-09-28 14:45:00,132.19,132.22,132.04,132.04,2604.0,132.19,132.22,132.04,132.04,2604.0
2023-09-28 14:50:00,132.11,132.18,132.11,132.18,1550.0,132.11,132.18,132.11,132.18,1550.0
2023-09-28 14:55:00,132.17,132.25,132.16,132.25,2741.0,132.17,132.25,132.16,132.25,2741.0
2023-09-28 15:00:00,132.33,132.39,132.32,132.39,658.0,132.33,132.39,132.32,132.39,658.0
2023-09-28 15:05:00,132.39,132.39,132.16,132.36,5410.0,132.39,132.39,132.16,132.36,5410.0
2023-09-28 15:10:00,132.42,132.44,132.37,132.41,2191.0,132.42,132.44,132.37,132.41,2191.0
2023-09-28 15:15:00,132.47,132.6,132.47,132.6,951.0,132.47,132.6,132.47,132.6,951.0
2023-09-28 15:20:00,132.6,132.74,132.55,132.73,4667.0,132.6,132.74,132.55,132.73,4667.0
2023-09-28 15:25:00,132.76,132.85,132.75,132.84,6203.0,132.76,132.85,132.75,132.84,6203.0
2023-09-28 15:30:00,132.85,132.85,132.37,132.5,7222.0,132.85,132.85,132.37,132.5,7222.0
2023-09-28 15:35:00,132.41,132.41,132.13,132.14,2852.0,132.41,132.41,132.13,132.14,2852.0
2023-09-28 15:40:00,132.14,132.3,132.14,132.3,2283.0,132.14,132.3,132.14,132.3,2283.0
2023-09-28 15:45:00,132.32,132.35,132.11,132.17,5938.0,132.32,132.35,132.11,132.17,5938.0
2023-09-28 15:50:00,132.19,132.4,132.19,132.35,12681.0,132.19,132.4,132.19,132.35,12681.0
2023-09-28 15:55:00,132.34,132.53,132.31,132.42,24235.0,132.34,132.53,132.31,132.42,24235.0
2023-09-29 09:30:00,135.86,136.12,135.01,135.68,55937.0,135.86,136.12,135.01,135.68,55937.0
2023-09-29 09:35:00,135.57,136.0,135.53,136.0,27647.0,135.57,136.0,135.53,136.0,27647.0
2023-09-29 09:40:00,136.03,136.24,135.58,135.85,19314.0,136.03,136.24,135.58,135.85,19314.0
2023-09-29 09:45:00,135.96,136.5,135.96,136.18,27044.0,135.96,136.5,135.96,136.18,27044.0
2023-09-29 09:50:00,136.18,136.4,135.91,136.28,20273.0,136.18,136.4,135.91,136.28,20273.0
2023-09-29 09:55:00,136.37,136.53,136.18,136.4,19759.0,136.37,136.53,136.18,136.4,19759.0
2023-09-29 10:00:00,136.26,136.44,135.84,135.94,12352.0,136.26,136.44,135.84,135.94,12352.0
2023-09-29 10:05:00,135.91,135.96,135.62,135.69,9416.0,135.91,135.96,135.62,135.69,9416.0
2023-09-29 10:10:00,135.66,135.69,135.38,135.54,9361.0,135.66,135.69,135.38,135.54,9361.0
2023-09-29 10:15:00,135.63,135.65,135.35,135.41,6506.0,135.63,135.65,135.35,135.41,6506.0
2023-09-29 10:20:00,135.4,135.5,135.01,135.14,14685.0,135.4,135.5,135.01,135.14,14685.0
2023-09-29 10:25:00,135.14,135.26,135.02,135.13,11905.0,135.14,135.26,135.02,135.13,11905.0
2023-09-29 10:30:00,135.14,135.39,135.06,135.22,5721.0,135.14,135.39,135.06,135.22,5721.0
2023-09-29 10:35:00,135.25,135.25,134.91,135.11,10009.0,135.25,135.25,134.91,135.11,10009.0
2023-09-29 10:40:00,135.2,135.45,135.12,135.45,25763.0,135.2,135.45,135.12,135.45,25763.0
2023-09-29 10:45:00,135.51,135.67,135.22,135.25,15770.0,135.51,135.67,135.22,135.25,15770.0
2023-09-29 10:50:00,135.22,135.36,135.22,135.34,9984.0,135.22,135.36,135.22,135.34,9984.0
2023-09-29 10:55:00,135.33,135.5,135.21,135.38,10477.0,135.33,135.5,135.21,135.38,10477.0
2023-09-29 11:00:00,135.42,135.47,135.05,135.18,6356.0,135.42,135.47,135.05,135.18,6356.0
2023-09-29 11:05:00,135.13,135.31,135.13,135.28,3839.0,135.13,135.31,135.13,135.28,3839.0
2023-09-29 11:10:00,135.27,135.49,135.27,135.36,6720.0,135.27,135.49,135.27,135.36,6720.0
2023-09-29 11:15:00,135.34,135.44,135.21,135.31,7582.0,135.34,135.44,135.21,135.31,7582.0
2023-09-29 11:20:00,135.28,135.75,135.25,135.74,16386.0,135.28,135.75,135.25,135.74,16386.0
2023-09-29 11:25:00,135.71,135.75,135.42,135.42,10149.0,135.71,135.75,135.42,135.42,10149.0
2023-09-29 11:30:00,135.42,135.67,135.4,135.47,4397.0,135.42,135.67,135.4,135.47,4397.0
2023-09-29 11:35:00,135.48,135.48,135.07,135.16,11014.0,135.48,135.48,135.07,135.16,11014.0
2023-09-29 11:40:00,135.13,135.18,135.03,135.18,4579.0,135.13,135.18,135.03,135.18,4579.0
2023-09-29 11:45:00,135.22,135.38,135.22,135.31,7612.0,135.22,135.38,135.22,135.31,7612.0
2023-09-29 11:50:00,135.29,135.31,135.2,135.22,4281.0,135.29,135.31,135.2,135.22,4281.0
2023-09-29 11:55:00,135.21,135.6,135.21,135.51,7860.0,135.21,135.6,135.21,135.51,7860.0
2023-09-29 12:00:00,135.55,135.58,135.45,135.52,5000.0,135.55,135.58,135.45,135.52,5000.0
2023-09-29 12:05:00,135.55,135.67,135.5,135.59,9712.0,135.55,135.67,135.5,135.59,9712.0
2023-09-29 12:10:00,135.59,135.64,135.42,135.49,5186.0,135.59,135.64,135.42,135.49,5186.0
2023-09-29 12:15:00,135.51,136.0,135.51,135.97,10225.0,135.51,136.0,135.51,135.97,10225.0
2023-09-29 12:20:00,136.0,136.0,135.85,135.87,4500.0,136.0,136.0,135.85,135.87,4500.0
2023-09-29 12:25:00,135.86,135.92,135.72,135.75,3625.0,135.86,135.92,135.72,135.75,3625.0
2023-09-29 12:30:00,135.73,135.9,135.73,135.88,2100.0,135.73,135.9,135.73,135.88,2100.0
2023-09-29 12:35:00,135.89,135.95,135.67,135.71,5239.0,135.89,135.95,135.67,135.71,5239.0
2023-09-29 12:40:00,135.67,135.8,135.59,135.6,3952.0,135.67,135.8,135.59,135.6,3952.0
2023-09-29 12:45:00,135.61,135.68,135.36,135.39,7126.0,135.61,135.68,135.36,135.39,7126.0
2023-09-29 12:50:00,135.44,135.48,135.39,135.45,2850.0,135.44,135.48,135.39,135.45,2850.0
2023-09-29 12:55:00,135.45,135.57,135.4,135.43,4900.0,135.45,135.57,135.4,135.43,4900.0
2023-09-29 13:00:00,135.44,135.44,135.11,135.21,8559.0,135.44,135.44,135.11,135.21,8559.0
2023-09-29 13:05:00,135.17,135.17,134.88,134.92,8219.0,135.17,135.17,134.88,134.92,8219.0
2023-09-29 13:10:00,134.92,135.14,134.85,135.14,5166.0,134.92,135.14,134.85,135.14,5166.0
2023-09-29 13:15:00,135.13,135.23,135.03,135.19,8138.0,135.13,135.23,135.03,135.19,8138.0
2023-09-29 13:20:00,135.19,135.32,135.1,135.15,3900.0,135.19,135.32,135.1,135.15,3900.0
2023-09-29 13:25:00,135.15,135.27,135.15,135.18,6030.0,135.15,135.27,135.15,135.18,6030.0
2023-09-29 13:30:00,135.24,135.24,135.07,135.09,3589.0,135.24,135.24,135.07,135.09,3589.0
2023-09-29 13:35:00,135.09,135.28,135.04,135.28,8560.0,135.09,135.28,135.04,135.28,8560.0
2023-09-29 13:40:00,135.24,135.35,135.24,135.34,2355.0,135.24,135.35,135.24,135.34,2355.0
2023-09-29 13:45:00,135.32,135.34,135.11,135.11,7605.0,135.32,135.34,135.11,135.11,7605.0
2023-09-29 13:50:00,135.1,135.17,135.04,135.08,4535.0,135.1,135.17,135.04,135.08,4535.0
2023-09-29 13:55:00,135.15,135.18,134.95,134.97,3938.0,135.15,135.18,134.95,134.97,3938.0
2023-09-29 14:00:00,135.03,135.21,134.89,135.07,7708.0,135.03,135.21,134.89,135.07,7708.0
2023-09-29 14:05:00,135.1,135.15,135.05,135.09,5022.0,135.1,135.15,135.05,135.09,5022.0
2023-09-29 14:10:00,135.12,135.24,135.06,135.06,4005.0,135.12,135.24,135.06,135.06,4005.0
2023-09-29 14:15:00,135.08,135.13,134.9,134.9,3002.0,135.08,135.13,134.9,134.9,3002.0
2023-09-29 14:20:00,134.87,135.16,134.87,135.16,3448.0,134.87,135.16,134.87,135.16,3448.0
2023-09-29 14:25:00,135.16,135.26,134.96,134.96,5371.0,135.16,135.26,134.96,134.96,5371.0
2023-09-29 14:30:00,134.94,135.11,134.93,135.06,3855.0,134.94,135.11,134.93,135.06,3855.0
2023-09-29 14:35:00,135.06,135.14,134.99,135.0,3262.0,135.06,135.14,134.99,135.0,3262.0
2023-09-29 14:40:00,134.97,135.21,134.96,135.16,5978.0,134.97,135.21,134.96,135.16,5978.0
2023-09-29 14:45:00,135.13,135.18,135.01,135.02,2726.0,135.13,135.18,135.01,135.02,2726.0
2023-09-29 14:50:00,135.02,135.11,135.0,135.08,4646.0,135.02,135.11,135.0,135.08,4646.0
2023-09-29 14:55:00,135.11,135.2,135.06,135.06,7208.0,135.11,135.2,135.06,135.06,7208.0
2023-09-29 15:00:00,135.06,135.24,134.83,134.84,11681.0,135.06,135.24,134.83,134.84,11681.0
2023-09-29 15:05:00,134.87,134.92,134.71,134.75,9437.0,134.87,134.92,134.71,134.75,9437.0
2023-09-29 15:10:00,134.73,134.9,134.68,134.9,11968.0,134.73,134.9,134.68,134.9,11968.0
2023-09-29 15:15:00,134.91,135.02,134.86,134.98,7460.0,134.91,135.02,134.86,134.98,7460.0
2023-09-29 15:20:00,134.98,134.98,134.78,134.78,8712.0,134.98,134.98,134.78,134.78,8712.0
2023-09-29 15:25:00,134.76,134.9,134.61,134.9,10593.0,134.76,134.9,134.61,134.9,10593.0
2023-09-29 15:30:00,134.92,135.04,134.79,134.79,11614.0,134.92,135.04,134.79,134.79,11614.0
2023-09-29 15:35:00,134.78,134.86,134.74,134.8,10892.0,134.78,134.86,134.74,134.8,10892.0
2023-09-29 15:40:00,134.81,134.81,134.56,134.6,15778.0,134.81,134.81,134.56,134.6,15778.0
2023-09-29 15:45:00,134.63,134.66,134.48,134.59,49105.0,134.63,134.66,134.48,134.59,49105.0
2023-09-29 15:50:00,134.56,134.96,134.28,134.28,51326.0,134.56,134.96,134.28,134.28,51326.0
2023-09-29 15:55:00,134.25,134.51,134.12,134.36,93488.0,134.25,134.51,134.12,134.36,93488.0
2023-10-02 09:30:00,133.32,134.23,133.25,133.85,21817.0,133.32,134.23,133.25,133.85,21817.0
2023-10-02 09:35:00,133.96,133.96,133.45,133.82,14641.0,133.96,133.96,133.45,133.82,14641.0
2023-10-02 09:40:00,133.85,133.89,133.58,133.78,29697.0,133.85,133.89,133.58,133.78,29697.0
2023-10-02 09:45:00,133.78,133.8,133.12,133.12,23259.0,133.78,133.8,133.12,133.12,23259.0
2023-10-02 09:50:00,133.18,133.18,132.79,132.93,12826.0,133.18,133.18,132.79,132.93,12826.0
2023-10-02 09:55:00,133.06,133.36,133.0,133.06,6820.0,133.06,133.36,133.0,133.06,6820.0
2023-10-02 10:00:00,133.23,133.41,133.1,133.16,7635.0,133.23,133.41,133.1,133.16,7635.0
2023-10-02 10:05:00,133.13,133.2,132.46,132.63,10026.0,133.13,133.2,132.46,132.63,10026.0
2023-10-02 10:10:00,132.46,132.55,132.02,132.02,8464.0,132.46,132.55,132.02,132.02,8464.0
2023-10-02 10:15:00,132.04,132.65,132.04,132.45,8916.0,132.04,132.65,132.04,132.45,8916.0
2023-10-02 10:20:00,132.43,133.0,132.43,133.0,8769.0,132.43,133.0,132.43,133.0,8769.0
2023-10-02 10:25:00,132.81,132.92,132.51,132.61,4733.0,132.81,132.92,132.51,132.61,4733.0
2023-10-02 10:30:00,132.5,133.01,132.48,132.96,10526.0,132.5,133.01,132.48,132.96,10526.0
2023-10-02 10:35:00,132.93,132.93,132.4,132.65,6060.0,132.93,132.93,132.4,132.65,6060.0
2023-10-02 10:40:00,132.7,132.8,132.58,132.79,4666.0,132.7,132.8,132.58,132.79,4666.0
2023-10-02 10:45:00,132.81,133.02,132.65,133.02,6157.0,132.81,133.02,132.65,133.02,6157.0
2023-10-02 10:50:00,133.0,133.06,132.88,132.92,4783.0,133.0,133.06,132.88,132.92,4783.0
2023-10-02 10:55:00,132.91,133.02,132.83,132.99,9229.0,132.91,133.02,132.83,132.99,9229.0
2023-10-02 11:00:00,133.02,133.3,133.02,133.14,4213.0,133.02,133.3,133.02,133.14,4213.0
2023-10-02 11:05:00,133.1,133.13,132.95,133.13,4360.0,133.1,133.13,132.95,133.13,4360.0
2023-10-02 11:10:00,133.11,133.23,133.08,133.22,7265.0,133.11,133.23,133.08,133.22,7265.0
2023-10-02 11:15:00,133.32,133.42,133.32,133.42,2564.0,133.32,133.42,133.32,133.42,2564.0
2023-10-02 11:20:00,133.4,133.53,133.24,133.51,7123.0,133.4,133.53,133.24,133.51,7123.0
2023-10-02 11:25:00,133.51,133.51,133.04,133.15,4598.0,133.51,133.51,133.04,133.15,4598.0
2023-10-02 11:30:00,133.12,133.53,133.09,133.49,16844.0,133.12,133.53,133.09,133.49,16844.0
2023-10-02 11:35:00,133.53,133.53,133.31,133.41,9559.0,133.53,133.53,133.31,133.41,9559.0
2023-10-02 11:40:00,133.41,133.46,133.26,133.26,9649.0,133.41,133.46,133.26,133.26,9649.0
2023-10-02 11:45:00,133.2,133.29,133.15,133.28,7542.0,133.2,133.29,133.15,133.28,7542.0
2023-10-02 11:50:00,133.3,133.39,133.23,133.23,6047.0,133.3,133.39,133.23,133.23,6047.0
2023-10-02 11:55:00,133.25,133.25,132.99,133.02,18145.0,133.25,133.25,132.99,133.02,18145.0
2023-10-02 12:00:00,133.0,133.0,132.91,132.95,5078.0,133.0,133.0,132.91,132.95,5078.0
2023-10-02 12:05:00,132.94,132.94,132.66,132.66,1200.0,132.94,132.94,132.66,132.66,1200.0
2023-10-02 12:10:00,132.67,132.69,132.58,132.69,11430.0,132.67,132.69,132.58,132.69,11430.0
2023-10-02 12:15:00,132.69,132.91,132.68,132.82,7860.0,132.69,132.91,132.68,132.82,7860.0
2023-10-02 12:20:00,132.78,132.93,132.74,132.93,7144.0,132.78,132.93,132.74,132.93,7144.0
2023-10-02 12:25:00,132.94,132.96,132.35,132.42,15039.0,132.94,132.96,132.35,132.42,15039.0
2023-10-02 12:30:00,132.39,132.66,132.22,132.39,23396.0,132.39,132.66,132.22,132.39,23396.0
2023-10-02 12:35:00,132.42,132.5,132.3,132.31,4890.0,132.42,132.5,132.3,132.31,4890.0
2023-10-02 12:40:00,132.23,132.27,132.22,132.26,2747.0,132.23,132.27,132.22,132.26,2747.0
2023-10-02 12:45:00,132.23,132.41,132.18,132.39,15942.0,132.23,132.41,132.18,132.39,15942.0
2023-10-02 12:50:00,132.46,132.46,132.33,132.33,2397.0,132.46,132.46,132.33,132.33,2397.0
2023-10-02 12:55:00,132.38,132.43,132.33,132.33,2098.0,132.38,132.43,132.33,132.33,2098.0
2023-10-02 13:00:00,132.33,132.36,132.28,132.28,3025.0,132.33,132.36,132.28,132.28,3025.0
2023-10-02 13:05:00,132.27,132.31,132.21,132.3,6211.0,132.27,132.31,132.21,132.3,6211.0
2023-10-02 13:10:00,132.22,132.29,132.11,132.16,4032.0,132.22,132.29,132.11,132.16,4032.0
2023-10-02 13:15:00,132.15,132.41,132.1,132.34,10565.0,132.15,132.41,132.1,132.34,10565.0
2023-10-02 13:20:00,132.42,132.44,132.26,132.38,16622.0,132.42,132.44,132.26,132.38,16622.0
2023-10-02 13:25:00,132.33,132.39,132.31,132.38,2905.0,132.33,132.39,132.31,132.38,2905.0
2023-10-02 13:30:00,132.34,132.42,132.3,132.33,4816.0,132.34,132.42,132.3,132.33,4816.0
2023-10-02 13:35:00,132.3,132.36,132.13,132.19,7638.0,132.3,132.36,132.13,132.19,7638.0
2023-10-02 13:40:00,132.19,132.21,132.14,132.18,4343.0,132.19,132.21,132.14,132.18,4343.0
2023-10-02 13:45:00,132.22,132.31,132.17,132.19,1640.0,132.22,132.31,132.17,132.19,1640.0
2023-10-02 13:50:00,132.24,132.39,132.24,132.35,3125.0,132.24,132.39,132.24,132.35,3125.0
2023-10-02 13:55:00,132.34,132.37,132.25,132.28,3929.0,132.34,132.37,132.25,132.28,3929.0
2023-10-02 14:00:00,132.24,132.24,131.68,131.97,55648.0,132.24,132.24,131.68,131.97,55648.0
2023-10-02 14:05:00,132.0,132.1,131.76,131.79,8480.0,132.0,132.1,131.76,131.79,8480.0
2023-10-02 14:10:00,131.89,132.12,131.8,131.91,10381.0,131.89,132.12,131.8,131.91,10381.0
2023-10-02 14:15:00,131.93,131.93,131.73,131.75,5432.0,131.93,131.93,131.73,131.75,5432.0
2023-10-02 14:20:00,131.73,131.83,131.62,131.77,7372.0,131.73,131.83,131.62,131.77,7372.0
2023-10-02 14:25:00,131.81,131.9,131.52,131.61,5798.0,131.81,131.9,131.52,131.61,5798.0
2023-10-02 14:30:00,131.64,131.69,131.57,131.62,5709.0,131.64,131.69,131.57,131.62,5709.0
2023-10-02 14:35:00,131.66,131.67,131.43,131.47,6789.0,131.66,131.67,131.43,131.47,6789.0
2023-10-02 14:40:00,131.48,131.55,131.3,131.5,10527.0,131.48,131.55,131.3,131.5,10527.0
2023-10-02 14:45:00,131.5,131.66,131.5,131.6,5246.0,131.5,131.66,131.5,131.6,5246.0
2023-10-02 14:50:00,131.6,131.76,131.6,131.69,24960.0,131.6,131.76,131.6,131.69,24960.0
2023-10-02 14:55:00,131.67,131.84,131.51,131.84,34623.0,131.67,131.84,131.51,131.84,34623.0
2023-10-02 15:00:00,131.9,131.9,131.53,131.54,8017.0,131.9,131.9,131.53,131.54,8017.0
2023-10-02 15:05:00,131.58,131.79,131.52,131.68,15535.0,131.58,131.79,131.52,131.68,15535.0
2023-10-02 15:10:00,131.71,131.8,131.55,131.59,21837.0,131.71,131.8,131.55,131.59,21837.0
2023-10-02 15:15:00,131.56,131.73,131.56,131.67,6808.0,131.56,131.73,131.56,131.67,6808.0
2023-10-02 15:20:00,131.69,131.93,131.64,131.9,8587.0,131.69,131.93,131.64,131.9,8587.0
2023-10-02 15:25:00,131.89,131.89,131.71,131.79,16579.0,131.89,131.89,131.71,131.79,16579.0
2023-10-02 15:30:00,131.83,132.07,131.75,132.03,20139.0,131.83,132.07,131.75,132.03,20139.0
2023-10-02 15:35:00,132.02,132.04,131.8,131.97,14016.0,132.02,132.04,131.8,131.97,14016.0
2023-10-02 15:40:00,131.94,132.11,131.91,131.98,17075.0,131.94,132.11,131.91,131.98,17075.0
2023-10-02 15:45:00,132.03,132.23,131.99,132.15,36863.0,132.03,132.23,131.99,132.15,36863.0
2023-10-02 15:50:00,132.11,132.77,132.08,132.74,58411.0,132.11,132.77,132.08,132.74,58411.0
2023-10-02 15:55:00,132.77,133.08,132.75,133.06,115487.0,132.77,133.08,132.75,133.06,115487.0
2023-10-03 09:30:00,131.0,131.0,130.03,130.47,79294.0,131.0,131.0,130.03,130.47,79294.0
2023-10-03 09:35:00,130.43,130.52,129.96,130.51,38091.0,130.43,130.52,129.96,130.51,38091.0
2023-10-03 09:40:00,130.51,130.9,130.38,130.68,47490.0,130.51,130.9,130.38,130.68,47490.0
2023-10-03 09:45:00,130.69,130.7,130.3,130.49,19329.0,130.69,130.7,130.3,130.49,19329.0
2023-10-03 09:50:00,130.52,131.08,130.51,131.08,17525.0,130.52,131.08,130.51,131.08,17525.0
2023-10-03 09:55:00,131.09,131.19,130.79,130.82,8750.0,131.09,131.19,130.79,130.82,8750.0
2023-10-03 10:00:00,130.9,130.9,130.02,130.15,20585.0,130.9,130.9,130.02,130.15,20585.0
2023-10-03 10:05:00,130.2,130.2,129.8,129.8,15182.0,130.2,130.2,129.8,129.8,15182.0
2023-10-03 10:10:00,129.86,130.2,129.85,130.12,12839.0,129.86,130.2,129.85,130.12,12839.0
2023-10-03 10:15:00,130.05,130.05,129.63,129.88,21353.0,130.05,130.05,129.63,129.88,21353.0
2023-10-03 10:20:00,129.91,130.14,129.86,129.92,13456.0,129.91,130.14,129.86,129.92,13456.0
2023-10-03 10:25:00,129.86,130.02,129.81,129.83,11302.0,129.86,130.02,129.81,129.83,11302.0
2023-10-03 10:30:00,129.84,130.07,129.83,130.04,9823.0,129.84,130.07,129.83,130.04,9823.0
2023-10-03 10:35:00,130.06,130.28,129.9,129.9,9040.0,130.06,130.28,129.9,129.9,9040.0
2023-10-03 10:40:00,129.96,130.26,129.95,130.11,11475.0,129.96,130.26,129.95,130.11,11475.0
2023-10-03 10:45:00,130.15,130.2,129.88,130.09,10009.0,130.15,130.2,129.88,130.09,10009.0
2023-10-03 10:50:00,130.05,130.05,129.86,129.86,6886.0,130.05,130.05,129.86,129.86,6886.0
2023-10-03 10:55:00,129.86,130.1,129.86,129.88,12556.0,129.86,130.1,129.86,129.88,12556.0
2023-10-03 11:00:00,129.88,129.92,129.73,129.78,5750.0,129.88,129.92,129.73,129.78,5750.0
2023-10-03 11:05:00,129.85,130.05,129.77,129.91,13248.0,129.85,130.05,129.77,129.91,13248.0
2023-10-03 11:10:00,129.9,130.01,129.86,129.97,9830.0,129.9,130.01,129.86,129.97,9830.0
2023-10-03 11:15:00,129.96,130.11,129.96,130.11,10034.0,129.96,130.11,129.96,130.11,10034.0
2023-10-03 11:20:00,130.06,130.36,130.04,130.2,17612.0,130.06,130.36,130.04,130.2,17612.0
2023-10-03 11:25:00,130.12,130.26,129.94,130.26,11502.0,130.12,130.26,129.94,130.26,11502.0
2023-10-03 11:30:00,130.19,130.47,130.07,130.13,11455.0,130.19,130.47,130.07,130.13,11455.0
2023-10-03 11:35:00,130.17,130.2,130.0,130.1,10841.0,130.17,130.2,130.0,130.1,10841.0
2023-10-03 11:40:00,130.11,130.17,129.87,129.87,4259.0,130.11,130.17,129.87,129.87,4259.0
2023-10-03 11:45:00,129.85,129.88,129.58,129.59,10658.0,129.85,129.88,129.58,129.59,10658.0
2023-10-03 11:50:00,129.62,129.73,129.43,129.65,16727.0,129.62,129.73,129.43,129.65,16727.0
2023-10-03 11:55:00,129.7,129.81,129.69,129.79,5051.0,129.7,129.81,129.69,129.79,5051.0
2023-10-03 12:00:00,129.77,130.38,129.76,130.37,15511.0,129.77,130.38,129.76,130.37,15511.0
2023-10-03 12:05:00,130.34,130.45,130.27,130.3,7435.0,130.34,130.45,130.27,130.3,7435.0
2023-10-03 12:10:00,130.28,130.35,130.24,130.34,13762.0,130.28,130.35,130.24,130.34,13762.0
2023-10-03 12:15:00,130.33,130.37,130.21,130.22,10151.0,130.33,130.37,130.21,130.22,10151.0
2023-10-03 12:20:00,130.24,130.25,129.97,130.09,6632.0,130.24,130.25,129.97,130.09,6632.0
2023-10-03 12:25:00,130.12,130.41,130.12,130.41,8083.0,130.12,130.41,130.12,130.41,8083.0
2023-10-03 12:30:00,130.45,130.45,130.25,130.3,5166.0,130.45,130.45,130.25,130.3,5166.0
2023-10-03 12:35:00,130.28,130.39,130.27,130.35,7298.0,130.28,130.39,130.27,130.35,7298.0
2023-10-03 12:40:00,130.35,130.44,130.25,130.25,3952.0,130.35,130.44,130.25,130.25,3952.0
2023-10-03 12:45:00,130.24,130.43,130.24,130.39,3877.0,130.24,130.43,130.24,130.39,3877.0
2023-10-03 12:50:00,130.39,130.4,130.25,130.27,2100.0,130.39,130.4,130.25,130.27,2100.0
2023-10-03 12:55:00,130.24,130.36,130.23,130.3,2725.0,130.24,130.36,130.23,130.3,2725.0
2023-10-03 13:00:00,130.35,130.41,130.34,130.35,6498.0,130.35,130.41,130.34,130.35,6498.0
2023-10-03 13:05:00,130.35,130.46,130.07,130.07,5033.0,130.35,130.46,130.07,130.07,5033.0
2023-10-03 13:10:00,130.02,130.14,130.02,130.05,4499.0,130.02,130.14,130.02,130.05,4499.0
2023-10-03 13:15:00,130.1,130.2,129.98,129.98,5487.0,130.1,130.2,129.98,129.98,5487.0
2023-10-03 13:20:00,129.98,130.06,129.93,130.02,2734.0,129.98,130.06,129.93,130.02,2734.0
2023-10-03 13:25:00,130.0,130.06,129.86,129.88,6555.0,130.0,130.06,129.86,129.88,6555.0
2023-10-03 13:30:00,129.89,129.89,129.66,129.71,5097.0,129.89,129.89,129.66,129.71,5097.0
2023-10-03 13:35:00,129.67,129.72,129.61,129.68,6571.0,129.67,129.72,129.61,129.68,6571.0
2023-10-03 13:40:00,129.67,129.86,129.67,129.83,6470.0,129.67,129.86,129.67,129.83,6470.0
2023-10-03 13:45:00,129.79,129.83,129.33,129.42,19252.0,129.79,129.83,129.33,129.42,19252.0
2023-10-03 13:50:00,129.43,129.59,129.4,129.56,24944.0,129.43,129.59,129.4,129.56,24944.0
2023-10-03 13:55:00,129.49,129.49,129.3,129.36,26109.0,129.49,129.49,129.3,129.36,26109.0
2023-10-03 14:00:00,129.38,129.41,129.09,129.1,16383.0,129.38,129.41,129.09,129.1,16383.0
2023-10-03 14:05:00,129.1,129.29,129.1,129.27,8771.0,129.1,129.29,129.1,129.27,8771.0
2023-10-03 14:10:00,129.24,129.24,129.06,129.14,19533.0,129.24,129.24,129.06,129.14,19533.0
2023-10-03 14:15:00,129.13,129.16,128.95,129.06,9530.0,129.13,129.16,128.95,129.06,9530.0
2023-10-03 14:20:00,129.0,129.05,128.95,129.03,6083.0,129.0,129.05,128.95,129.03,6083.0
2023-10-03 14:25:00,129.03,129.11,128.89,128.9,10504.0,129.03,129.11,128.89,128.9,10504.0
2023-10-03 14:30:00,128.92,129.07,128.9,128.98,10412.0,128.92,129.07,128.9,128.98,10412.0
2023-10-03 14:35:00,129.02,129.25,129.02,129.18,12725.0,129.02,129.25,129.02,129.18,12725.0
2023-10-03 14:40:00,129.16,129.21,129.03,129.16,10626.0,129.16,129.21,129.03,129.16,10626.0
2023-10-03 14:45:00,129.16,129.3,129.16,129.16,12704.0,129.16,129.3,129.16,129.16,12704.0
2023-10-03 14:50:00,129.16,129.21,129.1,129.15,9883.0,129.16,129.21,129.1,129.15,9883.0
2023-10-03 14:55:00,129.15,129.17,129.05,129.09,15176.0,129.15,129.17,129.05,129.09,15176.0
2023-10-03 15:00:00,129.09,129.12,128.98,129.06,11881.0,129.09,129.12,128.98,129.06,11881.0
2023-10-03 15:05:00,129.05,129.08,128.9,129.0,11673.0,129.05,129.08,128.9,129.0,11673.0
2023-10-03 15:10:00,128.96,129.0,128.82,128.9,11866.0,128.96,129.0,128.82,128.9,11866.0
2023-10-03 15:15:00,128.89,129.08,128.85,129.0,18984.0,128.89,129.08,128.85,129.0,18984.0
2023-10-03 15:20:00,128.99,129.04,128.9,128.95,10924.0,128.99,129.04,128.9,128.95,10924.0
2023-10-03 15:25:00,128.91,128.94,128.8,128.9,8868.0,128.91,128.94,128.8,128.9,8868.0
2023-10-03 15:30:00,128.91,128.94,128.82,128.87,21944.0,128.91,128.94,128.82,128.87,21944.0
2023-10-03 15:35:00,128.86,128.96,128.86,128.93,15459.0,128.86,128.96,128.86,128.93,15459.0
2023-10-03 15:40:00,128.94,129.18,128.93,129.09,27590.0,128.94,129.18,128.93,129.09,27590.0
2023-10-03 15:45:00,129.07,129.19,129.06,129.11,24280.0,129.07,129.19,129.06,129.11,24280.0
2023-10-03 15:50:00,129.08,129.43,129.08,129.42,58908.0,129.08,129.43,129.08,129.42,58908.0
2023-10-03 15:55:00,129.42,129.49,129.07,129.16,115994.0,129.42,129.49,129.07,129.16,115994.0
2023-10-04 09:30:00,127.88,128.31,127.27,128.23,41243.0,127.88,128.31,127.27,128.23,41243.0
2023-10-04 09:35:00,128.08,128.24,127.7,127.8,19271.0,128.08,128.24,127.7,127.8,19271.0
2023-10-04 09:40:00,127.73,127.94,127.73,127.83,10542.0,127.73,127.94,127.73,127.83,10542.0
2023-10-04 09:45:00,127.84,128.0,127.67,127.87,23189.0,127.84,128.0,127.67,127.87,23189.0
2023-10-04 09:50:00,127.88,127.93,127.5,127.65,27056.0,127.88,127.93,127.5,127.65,27056.0
2023-10-04 09:55:00,127.73,127.91,127.69,127.9,10704.0,127.73,127.91,127.69,127.9,10704.0
2023-10-04 10:00:00,127.83,128.0,127.64,127.97,27163.0,127.83,128.0,127.64,127.97,27163.0
2023-10-04 10:05:00,127.98,128.02,127.4,127.47,12647.0,127.98,128.02,127.4,127.47,12647.0
2023-10-04 10:10:00,127.49,127.51,127.24,127.38,10036.0,127.49,127.51,127.24,127.38,10036.0
2023-10-04 10:15:00,127.39,127.43,127.09,127.3,10433.0,127.39,127.43,127.09,127.3,10433.0
2023-10-04 10:20:00,127.28,127.29,127.05,127.1,7169.0,127.28,127.29,127.05,127.1,7169.0
2023-10-04 10:25:00,127.18,127.26,126.85,126.95,19739.0,127.18,127.26,126.85,126.95,19739.0
2023-10-04 10:30:00,126.99,127.43,126.98,127.4,12188.0,126.99,127.43,126.98,127.4,12188.0
2023-10-04 10:35:00,127.43,127.46,127.12,127.21,13077.0,127.43,127.46,127.12,127.21,13077.0
2023-10-04 10:40:00,127.21,127.28,127.05,127.12,6372.0,127.21,127.28,127.05,127.12,6372.0
2023-10-04 10:45:00,127.15,127.16,126.86,126.96,9960.0,127.15,127.16,126.86,126.96,9960.0
2023-10-04 10:50:00,126.9,127.06,126.83,126.83,7670.0,126.9,127.06,126.83,126.83,7670.0
2023-10-04 10:55:00,126.85,126.85,126.74,126.8,6960.0,126.85,126.85,126.74,126.8,6960.0
2023-10-04 11:00:00,126.76,127.14,126.75,127.08,15239.0,126.76,127.14,126.75,127.08,15239.0
2023-10-04 11:05:00,127.03,127.15,126.99,127.14,5142.0,127.03,127.15,126.99,127.14,5142.0
2023-10-04 11:10:00,127.14,127.36,127.14,127.22,7694.0,127.14,127.36,127.14,127.22,7694.0
2023-10-04 11:15:00,127.28,127.4,127.28,127.36,6543.0,127.28,127.4,127.28,127.36,6543.0
2023-10-04 11:20:00,127.42,127.49,127.27,127.42,5888.0,127.42,127.49,127.27,127.42,5888.0
2023-10-04 11:25:00,127.42,127.75,127.42,127.75,8685.0,127.42,127.75,127.42,127.75,8685.0
2023-10-04 11:30:00,127.74,127.75,127.47,127.53,11877.0,127.74,127.75,127.47,127.53,11877.0
2023-10-04 11:35:00,127.53,127.64,127.41,127.64,4532.0,127.53,127.64,127.41,127.64,4532.0
2023-10-04 11:40:00,127.64,127.64,127.44,127.49,4987.0,127.64,127.64,127.44,127.49,4987.0
2023-10-04 11:45:00,127.45,127.76,127.41,127.67,9886.0,127.45,127.76,127.41,127.67,9886.0
2023-10-04 11:50:00,127.59,127.73,127.55,127.72,6371.0,127.59,127.73,127.55,127.72,6371.0
2023-10-04 11:55:00,127.72,127.8,127.65,127.65,5942.0,127.72,127.8,127.65,127.65,5942.0
2023-10-04 12:00:00,127.66,127.66,127.4,127.45,10492.0,127.66,127.66,127.4,127.45,10492.0
2023-10-04 12:05:00,127.45,127.68,127.39,127.67,9263.0,127.45,127.68,127.39,127.67,9263.0
2023-10-04 12:10:00,127.65,127.75,127.57,127.69,5858.0,127.65,127.75,127.57,127.69,5858.0
2023-10-04 12:15:00,127.63,127.85,127.62,127.78,4550.0,127.63,127.85,127.62,127.78,4550.0
2023-10-04 12:20:00,127.84,127.84,127.56,127.56,5222.0,127.84,127.84,127.56,127.56,5222.0
2023-10-04 12:25:00,127.58,127.67,127.55,127.6,2405.0,127.58,127.67,127.55,127.6,2405.0
2023-10-04 12:30:00,127.61,127.68,127.54,127.63,2535.0,127.61,127.68,127.54,127.63,2535.0
2023-10-04 12:35:00,127.57,127.61,127.47,127.59,3030.0,127.57,127.61,127.47,127.59,3030.0
2023-10-04 12:40:00,127.56,127.58,127.33,127.33,4429.0,127.56,127.58,127.33,127.33,4429.0
2023-10-04 12:45:00,127.4,127.59,127.33,127.53,7545.0,127.4,127.59,127.33,127.53,7545.0
2023-10-04 12:50:00,127.54,127.56,127.42,127.46,2558.0,127.54,127.56,127.42,127.46,2558.0
2023-10-04 12:55:00,127.46,127.49,127.41,127.47,4659.0,127.46,127.49,127.41,127.47,4659.0
2023-10-04 13:00:00,127.48,127.53,127.4,127.4,2000.0,127.48,127.53,127.4,127.4,2000.0
2023-10-04 13:05:00,127.41,127.52,127.41,127.44,3404.0,127.41,127.52,127.41,127.44,3404.0
2023-10-04 13:10:00,127.44,127.53,127.41,127.41,2731.0,127.44,127.53,127.41,127.41,2731.0
2023-10-04 13:15:00,127.42,127.54,127.42,127.48,3500.0,127.42,127.54,127.42,127.48,3500.0
2023-10-04 13:20:00,127.49,127.54,127.46,127.48,3625.0,127.49,127.54,127.46,127.48,3625.0
2023-10-04 13:25:00,127.46,127.6,127.43,127.56,2980.0,127.46,127.6,127.43,127.56,2980.0
2023-10-04 13:30:00,127.55,127.59,127.37,127.49,4781.0,127.55,127.59,127.37,127.49,4781.0
2023-10-04 13:35:00,127.52,127.56,127.45,127.54,6677.0,127.52,127.56,127.45,127.54,6677.0
2023-10-04 13:40:00,127.49,127.51,127.42,127.5,4184.0,127.49,127.51,127.42,127.5,4184.0
2023-10-04 13:45:00,127.48,127.48,127.36,127.46,4080.0,127.48,127.48,127.36,127.46,4080.0
2023-10-04 13:50:00,127.49,127.53,127.43,127.46,4445.0,127.49,127.53,127.43,127.46,4445.0
2023-10-04 13:55:00,127.47,127.5,127.33,127.37,3711.0,127.47,127.5,127.33,127.37,3711.0
2023-10-04 14:00:00,127.35,127.36,127.3,127.35,2130.0,127.35,127.36,127.3,127.35,2130.0
2023-10-04 14:05:00,127.43,127.44,127.23,127.24,1790.0,127.43,127.44,127.23,127.24,1790.0
2023-10-04 14:10:00,127.22,127.33,127.22,127.27,1900.0,127.22,127.33,127.22,127.27,1900.0
2023-10-04 14:15:00,127.34,127.35,127.23,127.31,3947.0,127.34,127.35,127.23,127.31,3947.0
2023-10-04 14:20:00,127.31,127.32,127.07,127.08,3949.0,127.31,127.32,127.07,127.08,3949.0
2023-10-04 14:25:00,127.12,127.41,127.11,127.39,14115.0,127.12,127.41,127.11,127.39,14115.0
2023-10-04 14:30:00,127.38,127.41,127.23,127.24,4202.0,127.38,127.41,127.23,127.24,4202.0
2023-10-04 14:35:00,127.2,127.26,127.17,127.26,1802.0,127.2,127.26,127.17,127.26,1802.0
2023-10-04 14:40:00,127.26,127.26,127.19,127.2,4464.0,127.26,127.26,127.19,127.2,4464.0
2023-10-04 14:45:00,127.2,127.33,127.2,127.29,4288.0,127.2,127.33,127.2,127.29,4288.0
2023-10-04 14:50:00,127.29,127.31,127.19,127.19,5357.0,127.29,127.31,127.19,127.19,5357.0
2023-10-04 14:55:00,127.18,127.35,127.17,127.3,7468.0,127.18,127.35,127.17,127.3,7468.0
2023-10-04 15:00:00,127.33,127.43,127.32,127.38,3772.0,127.33,127.43,127.32,127.38,3772.0
2023-10-04 15:05:00,127.38,127.38,127.27,127.32,5730.0,127.38,127.38,127.27,127.32,5730.0
2023-10-04 15:10:00,127.29,127.5,127.29,127.47,8227.0,127.29,127.5,127.29,127.47,8227.0
2023-10-04 15:15:00,127.47,127.62,127.45,127.61,9010.0,127.47,127.62,127.45,127.61,9010.0
2023-10-04 15:20:00,127.58,127.69,127.54,127.63,18996.0,127.58,127.69,127.54,127.63,18996.0
2023-10-04 15:25:00,127.65,127.76,127.62,127.75,9376.0,127.65,127.76,127.62,127.75,9376.0
2023-10-04 15:30:00,127.76,127.86,127.75,127.79,12543.0,127.76,127.86,127.75,127.79,12543.0
2023-10-04 15:35:00,127.76,127.93,127.75,127.84,23862.0,127.76,127.93,127.75,127.84,23862.0
2023-10-04 15:40:00,127.84,127.91,127.75,127.77,15458.0,127.84,127.91,127.75,127.77,15458.0
2023-10-04 15:45:00,127.7,127.76,127.52,127.71,18235.0,127.7,127.76,127.52,127.71,18235.0
2023-10-04 15:50:00,127.71,127.89,127.61,127.85,25714.0,127.71,127.89,127.61,127.85,25714.0
2023-10-04 15:55:00,127.84,127.88,127.66,127.81,73712.0,127.84,127.88,127.66,127.81,73712.0
2023-10-05 09:30:00,128.0,128.0,127.54,127.95,20440.0,128.0,128.0,127.54,127.95,20440.0
2023-10-05 09:35:00,127.92,128.0,127.61,127.9,9268.0,127.92,128.0,127.61,127.9,9268.0
2023-10-05 09:40:00,127.67,127.75,127.5,127.62,6856.0,127.67,127.75,127.5,127.62,6856.0
2023-10-05 09:45:00,127.83,128.08,127.69,127.87,11131.0,127.83,128.08,127.69,127.87,11131.0
2023-10-05 09:50:00,127.81,127.99,127.55,127.73,5085.0,127.81,127.99,127.55,127.73,5085.0
2023-10-05 09:55:00,127.73,128.4,127.73,128.31,9640.0,127.73,128.4,127.73,128.31,9640.0
2023-10-05 10:00:00,128.35,128.47,128.25,128.27,23276.0,128.35,128.47,128.25,128.27,23276.0
2023-10-05 10:05:00,128.26,128.26,127.96,128.23,11250.0,128.26,128.26,127.96,128.23,11250.0
2023-10-05 10:10:00,128.21,128.34,128.08,128.28,5196.0,128.21,128.34,128.08,128.28,5196.0
2023-10-05 10:15:00,128.35,128.64,128.3,128.64,12486.0,128.35,128.64,128.3,128.64,12486.0
2023-10-05 10:20:00,128.58,128.76,128.32,128.32,17561.0,128.58,128.76,128.32,128.32,17561.0
2023-10-05 10:25:00,128.33,128.63,128.33,128.4,5546.0,128.33,128.63,128.33,128.4,5546.0
2023-10-05 10:30:00,128.39,128.71,128.36,128.59,4195.0,128.39,128.71,128.36,128.59,4195.0
2023-10-05 10:35:00,128.55,128.59,128.4,128.42,3900.0,128.55,128.59,128.4,128.42,3900.0
2023-10-05 10:40:00,128.4,128.54,128.31,128.5,10779.0,128.4,128.54,128.31,128.5,10779.0
2023-10-05 10:45:00,128.49,128.78,128.44,128.55,7838.0,128.49,128.78,128.44,128.55,7838.0
2023-10-05 10:50:00,128.5,128.62,128.46,128.53,4227.0,128.5,128.62,128.46,128.53,4227.0
2023-10-05 10:55:00,128.61,128.69,128.46,128.59,7173.0,128.61,128.69,128.46,128.59,7173.0
2023-10-05 11:00:00,128.57,128.76,128.53,128.57,12095.0,128.57,128.76,128.53,128.57,12095.0
2023-10-05 11:05:00,128.53,128.67,128.37,128.67,9313.0,128.53,128.67,128.37,128.67,9313.0
2023-10-05 11:10:00,128.69,128.9,128.6,128.8,8369.0,128.69,128.9,128.6,128.8,8369.0
2023-10-05 11:15:00,128.77,129.0,128.72,128.98,18171.0,128.77,129.0,128.72,128.98,18171.0
2023-10-05 11:20:00,128.98,129.0,128.8,128.96,4270.0,128.98,129.0,128.8,128.96,4270.0
2023-10-05 11:25:00,128.96,128.99,128.86,128.92,6733.0,128.96,128.99,128.86,128.92,6733.0
2023-10-05 11:30:00,128.88,129.02,128.82,128.89,8601.0,128.88,129.02,128.82,128.89,8601.0
2023-10-05 11:35:00,128.96,129.19,128.94,129.04,4747.0,128.96,129.19,128.94,129.04,4747.0
2023-10-05 11:40:00,129.05,129.05,128.92,128.95,3838.0,129.05,129.05,128.92,128.95,3838.0
2023-10-05 11:45:00,128.95,129.16,128.9,129.03,6650.0,128.95,129.16,128.9,129.03,6650.0
2023-10-05 11:50:00,129.01,129.11,128.9,129.1,6247.0,129.01,129.11,128.9,129.1,6247.0
2023-10-05 11:55:00,129.15,129.19,128.92,128.95,4380.0,129.15,129.19,128.92,128.95,4380.0
2023-10-05 12:00:00,129.03,129.16,128.79,128.87,9647.0,129.03,129.16,128.79,128.87,9647.0
2023-10-05 12:05:00,128.84,129.24,128.84,129.0,5012.0,128.84,129.24,128.84,129.0,5012.0
2023-10-05 12:10:00,129.0,129.22,129.0,129.14,2200.0,129.0,129.22,129.0,129.14,2200.0
2023-10-05 12:15:00,129.12,129.12,128.98,129.01,2300.0,129.12,129.12,128.98,129.01,2300.0
2023-10-05 12:20:00,129.05,129.16,129.04,129.04,5434.0,129.05,129.16,129.04,129.04,5434.0
2023-10-05 12:25:00,129.04,129.27,129.04,129.24,6488.0,129.04,129.27,129.04,129.24,6488.0
2023-10-05 12:30:00,129.28,129.46,129.27,129.31,13163.0,129.28,129.46,129.27,129.31,13163.0
2023-10-05 12:35:00,129.29,129.48,129.25,129.34,7371.0,129.29,129.48,129.25,129.34,7371.0
2023-10-05 12:40:00,129.32,129.32,129.13,129.16,4855.0,129.32,129.32,129.13,129.16,4855.0
2023-10-05 12:45:00,129.19,129.2,129.0,129.0,1600.0,129.19,129.2,129.0,129.0,1600.0
2023-10-05 12:50:00,129.0,129.18,129.0,129.1,4169.0,129.0,129.18,129.0,129.1,4169.0
2023-10-05 12:55:00,129.11,129.24,129.04,129.23,3334.0,129.11,129.24,129.04,129.23,3334.0
2023-10-05 13:00:00,129.26,129.34,129.11,129.11,6101.0,129.26,129.34,129.11,129.11,6101.0
2023-10-05 13:05:00,129.18,129.2,129.1,129.1,5864.0,129.18,129.2,129.1,129.1,5864.0
2023-10-05 13:10:00,129.09,129.25,129.08,129.21,4500.0,129.09,129.25,129.08,129.21,4500.0
2023-10-05 13:15:00,129.21,129.22,129.1,129.11,4039.0,129.21,129.22,129.1,129.11,4039.0
2023-10-05 13:20:00,129.09,129.25,129.03,129.25,5343.0,129.09,129.25,129.03,129.25,5343.0
2023-10-05 13:25:00,129.21,129.23,129.16,129.22,1860.0,129.21,129.23,129.16,129.22,1860.0
2023-10-05 13:30:00,129.27,129.48,129.15,129.18,8292.0,129.27,129.48,129.15,129.18,8292.0
2023-10-05 13:35:00,129.21,129.4,129.2,129.4,2800.0,129.21,129.4,129.2,129.4,2800.0
2023-10-05 13:40:00,129.4,129.4,129.32,129.37,1900.0,129.4,129.4,129.32,129.37,1900.0
2023-10-05 13:45:00,129.38,129.41,129.33,129.39,3429.0,129.38,129.41,129.33,129.39,3429.0
2023-10-05 13:50:00,129.37,129.46,129.27,129.28,3686.0,129.37,129.46,129.27,129.28,3686.0
2023-10-05 13:55:00,129.27,129.46,129.25,129.45,3599.0,129.27,129.46,129.25,129.45,3599.0
2023-10-05 14:00:00,129.44,129.62,129.43,129.55,7508.0,129.44,129.62,129.43,129.55,7508.0
2023-10-05 14:05:00,129.53,129.55,129.31,129.32,9035.0,129.53,129.55,129.31,129.32,9035.0
2023-10-05 14:10:00,129.33,129.33,129.09,129.21,6070.0,129.33,129.33,129.09,129.21,6070.0
2023-10-05 14:15:00,129.17,129.35,129.17,129.33,2200.0,129.17,129.35,129.17,129.33,2200.0
2023-10-05 14:20:00,129.28,129.42,129.27,129.33,4046.0,129.28,129.42,129.27,129.33,4046.0
2023-10-05 14:25:00,129.29,129.31,129.11,129.26,5817.0,129.29,129.31,129.11,129.26,5817.0
2023-10-05 14:30:00,129.3,129.41,129.25,129.4,2612.0,129.3,129.41,129.25,129.4,2612.0
2023-10-05 14:35:00,129.44,129.67,129.34,129.64,9462.0,129.44,129.67,129.34,129.64,9462.0
2023-10-05 14:40:00,129.6,129.66,129.45,129.57,8448.0,129.6,129.66,129.45,129.57,8448.0
2023-10-05 14:45:00,129.53,129.68,129.53,129.55,7996.0,129.53,129.68,129.53,129.55,7996.0
2023-10-05 14:50:00,129.53,129.65,129.44,129.53,5979.0,129.53,129.65,129.44,129.53,5979.0
2023-10-05 14:55:00,129.51,129.61,129.37,129.59,10285.0,129.51,129.61,129.37,129.59,10285.0
2023-10-05 15:00:00,129.63,129.68,129.34,129.36,4225.0,129.63,129.68,129.34,129.36,4225.0
2023-10-05 15:05:00,129.34,129.4,129.19,129.21,12115.0,129.34,129.4,129.19,129.21,12115.0
2023-10-05 15:10:00,129.25,129.42,129.23,129.27,16106.0,129.25,129.42,129.23,129.27,16106.0
2023-10-05 15:15:00,129.27,129.35,129.21,129.24,5059.0,129.27,129.35,129.21,129.24,5059.0
2023-10-05 15:20:00,129.24,129.36,129.23,129.26,7136.0,129.24,129.36,129.23,129.26,7136.0
2023-10-05 15:25:00,129.3,129.42,129.28,129.41,7202.0,129.3,129.42,129.28,129.41,7202.0
2023-10-05 15:30:00,129.41,129.66,129.39,129.65,13181.0,129.41,129.66,129.39,129.65,13181.0
2023-10-05 15:35:00,129.65,129.76,129.54,129.76,13983.0,129.65,129.76,129.54,129.76,13983.0
2023-10-05 15:40:00,129.73,129.94,129.73,129.85,14761.0,129.73,129.94,129.73,129.85,14761.0
2023-10-05 15:45:00,129.84,130.13,129.83,130.03,28999.0,129.84,130.13,129.83,130.03,28999.0
2023-10-05 15:50:00,130.03,130.1,129.92,129.94,37576.0,130.03,130.1,129.92,129.94,37576.0
2023-10-05 15:55:00,129.92,130.14,129.9,130.13,72459.0,129.92,130.14,129.9,130.13,72459.0
2023-10-06 09:30:00,129.37,130.0,129.37,129.55,21192.0,129.37,130.0,129.37,129.55,21192.0
2023-10-06 09:35:00,129.64,130.14,129.5,129.97,13431.0,129.64,130.14,129.5,129.97,13431.0
2023-10-06 09:40:00,130.04,130.7,129.94,130.6,6652.0,130.04,130.7,129.94,130.6,6652.0
2023-10-06 09:45:00,130.7,130.99,130.63,130.98,16839.0,130.7,130.99,130.63,130.98,16839.0
2023-10-06 09:50:00,130.91,131.25,130.76,131.17,42063.0,130.91,131.25,130.76,131.17,42063.0
2023-10-06 09:55:00,131.21,131.33,130.62,131.2,45109.0,131.21,131.33,130.62,131.2,45109.0
2023-10-06 10:00:00,130.97,131.08,130.89,131.01,2540.0,130.97,131.08,130.89,131.01,2540.0
2023-10-06 10:05:00,131.09,131.09,130.65,130.68,7785.0,131.09,131.09,130.65,130.68,7785.0
2023-10-06 10:10:00,130.63,131.15,130.62,131.03,5256.0,130.63,131.15,130.62,131.03,5256.0
2023-10-06 10:15:00,131.05,131.29,131.01,131.16,5423.0,131.05,131.29,131.01,131.16,5423.0
2023-10-06 10:20:00,131.13,131.5,130.93,131.46,19269.0,131.13,131.5,130.93,131.46,19269.0
2023-10-06 10:25:00,131.42,131.95,131.42,131.94,17324.0,131.42,131.95,131.42,131.94,17324.0
2023-10-06 10:30:00,131.93,132.37,131.92,132.27,25571.0,131.93,132.37,131.92,132.27,25571.0
2023-10-06 10:35:00,132.26,132.49,132.13,132.38,32465.0,132.26,132.49,132.13,132.38,32465.0
2023-10-06 10:40:00,132.4,132.59,132.03,132.05,18342.0,132.4,132.59,132.03,132.05,18342.0
2023-10-06 10:45:00,132.09,132.6,132.09,132.51,21931.0,132.09,132.6,132.09,132.51,21931.0
2023-10-06 10:50:00,132.52,132.66,132.27,132.37,19426.0,132.52,132.66,132.27,132.37,19426.0
2023-10-06 10:55:00,132.38,132.53,132.23,132.53,28467.0,132.38,132.53,132.23,132.53,28467.0
2023-10-06 11:00:00,132.52,133.08,132.52,133.06,28270.0,132.52,133.08,132.52,133.06,28270.0
2023-10-06 11:05:00,133.05,133.34,133.04,133.29,18057.0,133.05,133.34,133.04,133.29,18057.0
2023-10-06 11:10:00,133.33,133.49,133.22,133.49,17128.0,133.33,133.49,133.22,133.49,17128.0
2023-10-06 11:15:00,133.47,133.55,133.3,133.31,12140.0,133.47,133.55,133.3,133.31,12140.0
2023-10-06 11:20:00,133.22,133.94,133.22,133.94,15328.0,133.22,133.94,133.22,133.94,15328.0
2023-10-06 11:25:00,133.93,133.98,133.7,133.7,10489.0,133.93,133.98,133.7,133.7,10489.0
2023-10-06 11:30:00,133.71,134.11,133.71,134.02,20117.0,133.71,134.11,133.71,134.02,20117.0
2023-10-06 11:35:00,134.02,134.59,134.01,134.53,23596.0,134.02,134.59,134.01,134.53,23596.0
2023-10-06 11:40:00,134.52,134.73,134.38,134.45,42136.0,134.52,134.73,134.38,134.45,42136.0
2023-10-06 11:45:00,134.41,134.54,134.29,134.31,6393.0,134.41,134.54,134.29,134.31,6393.0
2023-10-06 11:50:00,134.33,134.54,134.28,134.54,9673.0,134.33,134.54,134.28,134.54,9673.0
2023-10-06 11:55:00,134.54,134.77,134.47,134.73,12968.0,134.54,134.77,134.47,134.73,12968.0
2023-10-06 12:00:00,134.75,134.94,134.65,134.69,11720.0,134.75,134.94,134.65,134.69,11720.0
2023-10-06 12:05:00,134.66,134.78,134.54,134.55,3898.0,134.66,134.78,134.54,134.55,3898.0
2023-10-06 12:10:00,134.55,134.55,134.13,134.13,15488.0,134.55,134.55,134.13,134.13,15488.0
2023-10-06 12:15:00,134.24,134.29,134.14,134.14,8141.0,134.24,134.29,134.14,134.14,8141.0
2023-10-06 12:20:00,134.15,134.16,134.03,134.12,6162.0,134.15,134.16,134.03,134.12,6162.0
2023-10-06 12:25:00,134.11,134.28,134.06,134.25,4054.0,134.11,134.28,134.06,134.25,4054.0
2023-10-06 12:30:00,134.25,134.26,134.08,134.08,3540.0,134.25,134.26,134.08,134.08,3540.0
2023-10-06 12:35:00,134.1,134.23,134.1,134.16,1002.0,134.1,134.23,134.1,134.16,1002.0
2023-10-06 12:40:00,134.23,134.37,134.22,134.37,4157.0,134.23,134.37,134.22,134.37,4157.0
2023-10-06 12:45:00,134.36,134.47,134.34,134.42,3036.0,134.36,134.47,134.34,134.42,3036.0
2023-10-06 12:50:00,134.47,134.48,134.36,134.38,6550.0,134.47,134.48,134.36,134.38,6550.0
2023-10-06 12:55:00,134.37,134.4,134.31,134.34,3926.0,134.37,134.4,134.31,134.34,3926.0
2023-10-06 13:00:00,134.35,134.44,134.27,134.32,2869.0,134.35,134.44,134.27,134.32,2869.0
2023-10-06 13:05:00,134.34,134.35,134.23,134.23,9716.0,134.34,134.35,134.23,134.23,9716.0
2023-10-06 13:10:00,134.16,134.35,134.05,134.35,2600.0,134.16,134.35,134.05,134.35,2600.0
2023-10-06 13:15:00,134.34,134.48,134.29,134.3,12269.0,134.34,134.48,134.29,134.3,12269.0
2023-10-06 13:20:00,134.33,134.39,134.24,134.33,2100.0,134.33,134.39,134.24,134.33,2100.0
2023-10-06 13:25:00,134.37,134.48,134.35,134.47,6372.0,134.37,134.48,134.35,134.47,6372.0
2023-10-06 13:30:00,134.49,134.64,134.49,134.58,12617.0,134.49,134.64,134.49,134.58,12617.0
2023-10-06 13:35:00,134.55,134.57,134.32,134.48,4112.0,134.55,134.57,134.32,134.48,4112.0
2023-10-06 13:40:00,134.51,134.56,134.39,134.39,3062.0,134.51,134.56,134.39,134.39,3062.0
2023-10-06 13:45:00,134.48,134.54,134.42,134.44,3724.0,134.48,134.54,134.42,134.44,3724.0
2023-10-06 13:50:00,134.48,134.51,134.41,134.43,1985.0,134.48,134.51,134.41,134.43,1985.0
2023-10-06 13:55:00,134.44,134.81,134.44,134.67,14580.0,134.44,134.81,134.44,134.67,14580.0
2023-10-06 14:00:00,134.66,134.79,134.6,134.75,4835.0,134.66,134.79,134.6,134.75,4835.0
2023-10-06 14:05:00,134.72,134.79,134.66,134.75,2280.0,134.72,134.79,134.66,134.75,2280.0
2023-10-06 14:10:00,134.79,134.84,134.68,134.75,5289.0,134.79,134.84,134.68,134.75,5289.0
2023-10-06 14:15:00,134.76,134.82,134.7,134.71,3054.0,134.76,134.82,134.7,134.71,3054.0
2023-10-06 14:20:00,134.75,134.85,134.75,134.85,2450.0,134.75,134.85,134.75,134.85,2450.0
2023-10-06 14:25:00,134.85,134.92,134.82,134.92,6152.0,134.85,134.92,134.82,134.92,6152.0
2023-10-06 14:30:00,134.91,134.96,134.86,134.89,4283.0,134.91,134.96,134.86,134.89,4283.0
2023-10-06 14:35:00,134.87,134.9,134.82,134.89,2400.0,134.87,134.9,134.82,134.89,2400.0
2023-10-06 14:40:00,134.87,134.93,134.83,134.91,3050.0,134.87,134.93,134.83,134.91,3050.0
2023-10-06 14:45:00,134.91,134.96,134.7,134.75,5541.0,134.91,134.96,134.7,134.75,5541.0
2023-10-06 14:50:00,134.73,134.76,134.6,134.65,3500.0,134.73,134.76,134.6,134.65,3500.0
2023-10-06 14:55:00,134.64,134.74,134.63,134.67,6805.0,134.64,134.74,134.63,134.67,6805.0
2023-10-06 15:00:00,134.69,134.71,134.64,134.67,2611.0,134.69,134.71,134.64,134.67,2611.0
2023-10-06 15:05:00,134.66,134.83,134.66,134.79,9501.0,134.66,134.83,134.66,134.79,9501.0
2023-10-06 15:10:00,134.76,134.83,134.72,134.8,4327.0,134.76,134.83,134.72,134.8,4327.0
2023-10-06 15:15:00,134.81,134.88,134.79,134.8,2750.0,134.81,134.88,134.79,134.8,2750.0
2023-10-06 15:20:00,134.83,134.86,134.76,134.85,20143.0,134.83,134.86,134.76,134.85,20143.0
2023-10-06 15:25:00,134.84,135.2,134.84,135.15,36934.0,134.84,135.2,134.84,135.15,36934.0
2023-10-06 15:30:00,135.16,135.29,134.87,134.94,17280.0,135.16,135.29,134.87,134.94,17280.0
2023-10-06 15:35:00,134.89,134.89,134.64,134.77,5976.0,134.89,134.89,134.64,134.77,5976.0
2023-10-06 15:40:00,134.77,135.0,134.68,134.95,10778.0,134.77,135.0,134.68,134.95,10778.0
2023-10-06 15:45:00,134.99,134.99,134.63,134.82,36575.0,134.99,134.99,134.63,134.82,36575.0
2023-10-06 15:50:00,134.82,134.86,134.54,134.71,32726.0,134.82,134.86,134.54,134.71,32726.0
2023-10-06 15:55:00,134.73,134.81,134.58,134.81,62216.0,134.73,134.81,134.58,134.81,62216.0
2023-10-09 09:30:00,132.01,132.58,132.0,132.07,36119.0,132.01,132.58,132.0,132.07,36119.0
2023-10-09 09:35:00,132.02,132.54,132.01,132.37,11900.0,132.02,132.54,132.01,132.37,11900.0
2023-10-09 09:40:00,132.43,132.83,132.35,132.64,13188.0,132.43,132.83,132.35,132.64,13188.0
2023-10-09 09:45:00,132.67,132.93,132.44,132.66,6272.0,132.67,132.93,132.44,132.66,6272.0
2023-10-09 09:50:00,132.74,132.74,132.25,132.48,4187.0,132.74,132.74,132.25,132.48,4187.0
2023-10-09 09:55:00,132.48,132.96,132.41,132.77,5166.0,132.48,132.96,132.41,132.77,5166.0
2023-10-09 10:00:00,132.87,132.87,132.41,132.48,2652.0,132.87,132.87,132.41,132.48,2652.0
2023-10-09 10:05:00,132.36,132.51,132.29,132.51,6009.0,132.36,132.51,132.29,132.51,6009.0
2023-10-09 10:10:00,132.47,132.51,132.2,132.34,2300.0,132.47,132.51,132.2,132.34,2300.0
2023-10-09 10:15:00,132.44,132.51,132.28,132.51,3368.0,132.44,132.51,132.28,132.51,3368.0
2023-10-09 10:20:00,132.45,132.71,132.35,132.7,2118.0,132.45,132.71,132.35,132.7,2118.0
2023-10-09 10:25:00,132.74,132.8,132.47,132.47,2480.0,132.74,132.8,132.47,132.47,2480.0
2023-10-09 10:30:00,132.55,132.61,132.4,132.44,18159.0,132.55,132.61,132.4,132.44,18159.0
2023-10-09 10:35:00,132.46,132.55,132.4,132.44,1259.0,132.46,132.55,132.4,132.44,1259.0
2023-10-09 10:40:00,132.41,132.43,132.33,132.34,4214.0,132.41,132.43,132.33,132.34,4214.0
2023-10-09 10:45:00,132.36,132.36,132.07,132.12,6345.0,132.36,132.36,132.07,132.12,6345.0
2023-10-09 10:50:00,132.12,132.32,132.0,132.25,12835.0,132.12,132.32,132.0,132.25,12835.0
2023-10-09 10:55:00,132.28,132.32,132.11,132.25,10546.0,132.28,132.32,132.11,132.25,10546.0
2023-10-09 11:00:00,132.28,132.59,132.24,132.59,7800.0,132.28,132.59,132.24,132.59,7800.0
2023-10-09 11:05:00,132.52,132.52,132.41,132.41,1400.0,132.52,132.52,132.41,132.41,1400.0
2023-10-09 11:10:00,132.45,132.55,132.4,132.5,2437.0,132.45,132.55,132.4,132.5,2437.0
2023-10-09 11:15:00,132.53,132.57,132.5,132.52,1360.0,132.53,132.57,132.5,132.52,1360.0
2023-10-09 11:20:00,132.54,132.63,132.52,132.63,3238.0,132.54,132.63,132.52,132.63,3238.0
2023-10-09 11:25:00,132.66,133.0,132.66,132.9,4713.0,132.66,133.0,132.66,132.9,4713.0
2023-10-09 11:30:00,132.88,133.16,132.87,133.1,6208.0,132.88,133.16,132.87,133.1,6208.0
2023-10-09 11:35:00,133.09,133.16,133.04,133.09,3227.0,133.09,133.16,133.04,133.09,3227.0
2023-10-09 11:40:00,133.07,133.07,132.67,132.72,5521.0,133.07,133.07,132.67,132.72,5521.0
2023-10-09 11:45:00,132.68,132.94,132.65,132.94,7083.0,132.68,132.94,132.65,132.94,7083.0
2023-10-09 11:50:00,132.92,133.19,132.92,133.16,9421.0,132.92,133.19,132.92,133.16,9421.0
2023-10-09 11:55:00,133.19,133.36,133.11,133.23,5886.0,133.19,133.36,133.11,133.23,5886.0
2023-10-09 12:00:00,133.29,133.35,133.21,133.28,4388.0,133.29,133.35,133.21,133.28,4388.0
2023-10-09 12:05:00,133.33,133.43,133.18,133.41,3927.0,133.33,133.43,133.18,133.41,3927.0
2023-10-09 12:10:00,133.48,133.48,133.15,133.22,9547.0,133.48,133.48,133.15,133.22,9547.0
2023-10-09 12:15:00,133.19,133.25,133.14,133.24,2502.0,133.19,133.25,133.14,133.24,2502.0
2023-10-09 12:20:00,133.3,133.4,133.27,133.36,5205.0,133.3,133.4,133.27,133.36,5205.0
2023-10-09 12:25:00,133.27,133.31,133.14,133.2,3500.0,133.27,133.31,133.14,133.2,3500.0
2023-10-09 12:30:00,133.15,133.15,133.06,133.08,1103.0,133.15,133.15,133.06,133.08,1103.0
2023-10-09 12:35:00,133.06,133.1,132.98,133.0,4370.0,133.06,133.1,132.98,133.0,4370.0
2023-10-09 12:40:00,132.99,133.05,132.91,132.91,3074.0,132.99,133.05,132.91,132.91,3074.0
2023-10-09 12:45:00,132.98,133.05,132.96,133.01,3100.0,132.98,133.05,132.96,133.01,3100.0
2023-10-09 12:50:00,133.03,133.08,133.0,133.01,2200.0,133.03,133.08,133.0,133.01,2200.0
2023-10-09 12:55:00,133.02,133.04,132.97,132.99,2600.0,133.02,133.04,132.97,132.99,2600.0
2023-10-09 13:00:00,133.08,133.15,133.07,133.13,1024.0,133.08,133.15,133.07,133.13,1024.0
2023-10-09 13:05:00,133.1,133.2,133.07,133.08,1200.0,133.1,133.2,133.07,133.08,1200.0
2023-10-09 13:10:00,133.05,133.05,132.8,132.84,10967.0,133.05,133.05,132.8,132.84,10967.0
2023-10-09 13:15:00,132.8,132.85,132.68,132.77,6016.0,132.8,132.85,132.68,132.77,6016.0
2023-10-09 13:20:00,132.72,132.94,132.72,132.93,2833.0,132.72,132.94,132.72,132.93,2833.0
2023-10-09 13:25:00,133.06,133.25,133.06,133.25,2400.0,133.06,133.25,133.06,133.25,2400.0
2023-10-09 13:30:00,133.25,133.31,133.25,133.31,1050.0,133.25,133.31,133.25,133.31,1050.0
2023-10-09 13:35:00,133.31,133.32,133.22,133.31,2400.0,133.31,133.32,133.22,133.31,2400.0
2023-10-09 13:40:00,133.32,133.57,133.32,133.49,5442.0,133.32,133.57,133.32,133.49,5442.0
2023-10-09 13:45:00,133.48,133.58,133.42,133.55,3100.0,133.48,133.58,133.42,133.55,3100.0
2023-10-09 13:50:00,133.53,133.59,133.49,133.49,2499.0,133.53,133.59,133.49,133.49,2499.0
2023-10-09 13:55:00,133.52,133.54,133.43,133.52,2715.0,133.52,133.54,133.43,133.52,2715.0
2023-10-09 14:00:00,133.49,133.67,133.42,133.67,3325.0,133.49,133.67,133.42,133.67,3325.0
2023-10-09 14:05:00,133.61,133.72,133.57,133.66,2250.0,133.61,133.72,133.57,133.66,2250.0
2023-10-09 14:10:00,133.64,133.64,133.54,133.55,1100.0,133.64,133.64,133.54,133.55,1100.0
2023-10-09 14:15:00,133.55,133.6,133.44,133.44,4601.0,133.55,133.6,133.44,133.44,4601.0
2023-10-09 14:20:00,133.45,133.57,133.45,133.54,1783.0,133.45,133.57,133.45,133.54,1783.0
2023-10-09 14:25:00,133.54,133.54,133.45,133.47,4251.0,133.54,133.54,133.45,133.47,4251.0
2023-10-09 14:30:00,133.47,133.48,133.35,133.4,7592.0,133.47,133.48,133.35,133.4,7592.0
2023-10-09 14:35:00,133.4,133.45,133.32,133.38,5365.0,133.4,133.45,133.32,133.38,5365.0
2023-10-09 14:40:00,133.47,133.59,133.44,133.56,3307.0,133.47,133.59,133.44,133.56,3307.0
2023-10-09 14:45:00,133.53,133.59,133.47,133.51,4013.0,133.53,133.59,133.47,133.51,4013.0
2023-10-09 14:50:00,133.53,133.61,133.47,133.61,2681.0,133.53,133.61,133.47,133.61,2681.0
2023-10-09 14:55:00,133.64,133.69,133.6,133.61,2106.0,133.64,133.69,133.6,133.61,2106.0
2023-10-09 15:00:00,133.54,133.62,133.46,133.61,5600.0,133.54,133.62,133.46,133.61,5600.0
2023-10-09 15:05:00,133.61,133.65,133.57,133.63,3615.0,133.61,133.65,133.57,133.63,3615.0
2023-10-09 15:10:00,133.63,133.66,133.54,133.6,4167.0,133.63,133.66,133.54,133.6,4167.0
2023-10-09 15:15:00,133.58,133.66,133.54,133.59,3237.0,133.58,133.66,133.54,133.59,3237.0
2023-10-09 15:20:00,133.58,133.62,133.53,133.62,2308.0,133.58,133.62,133.53,133.62,2308.0
2023-10-09 15:25:00,133.64,133.64,133.51,133.51,5470.0,133.64,133.64,133.51,133.51,5470.0
2023-10-09 15:30:00,133.54,133.54,133.39,133.43,4174.0,133.54,133.54,133.39,133.43,4174.0
2023-10-09 15:35:00,133.39,133.45,133.39,133.43,4166.0,133.39,133.45,133.39,133.43,4166.0
2023-10-09 15:40:00,133.41,133.58,133.4,133.51,11357.0,133.41,133.58,133.4,133.51,11357.0
2023-10-09 15:45:00,133.51,133.55,133.33,133.46,13988.0,133.51,133.55,133.33,133.46,13988.0
2023-10-09 15:50:00,133.5,133.59,133.45,133.55,20694.0,133.5,133.59,133.45,133.55,20694.0
2023-10-09 15:55:00,133.59,133.65,133.49,133.55,47426.0,133.59,133.65,133.49,133.55,47426.0
2023-10-10 09:30:00,133.61,134.7,133.36,134.48,61083.0,133.61,134.7,133.36,134.48,61083.0
2023-10-10 09:35:00,134.43,134.74,134.35,134.51,10505.0,134.43,134.74,134.35,134.51,10505.0
2023-10-10 09:40:00,134.51,134.89,134.37,134.74,28582.0,134.51,134.89,134.37,134.74,28582.0
2023-10-10 09:45:00,134.65,134.65,134.34,134.52,10412.0,134.65,134.65,134.34,134.52,10412.0
2023-10-10 09:50:00,134.59,134.59,133.86,134.11,18954.0,134.59,134.59,133.86,134.11,18954.0
2023-10-10 09:55:00,134.14,134.67,134.01,134.48,8261.0,134.14,134.67,134.01,134.48,8261.0
2023-10-10 10:00:00,134.49,134.74,134.45,134.73,22278.0,134.49,134.74,134.45,134.73,22278.0
2023-10-10 10:05:00,134.78,135.19,134.71,134.94,25104.0,134.78,135.19,134.71,134.94,25104.0
2023-10-10 10:10:00,134.89,135.16,134.77,135.03,21241.0,134.89,135.16,134.77,135.03,21241.0
2023-10-10 10:15:00,134.99,135.38,134.84,135.38,19821.0,134.99,135.38,134.84,135.38,19821.0
2023-10-10 10:20:00,135.36,135.42,135.18,135.35,13635.0,135.36,135.42,135.18,135.35,13635.0
2023-10-10 10:25:00,135.43,135.46,135.11,135.11,5506.0,135.43,135.46,135.11,135.11,5506.0
2023-10-10 10:30:00,135.14,135.23,134.96,135.21,8285.0,135.14,135.23,134.96,135.21,8285.0
2023-10-10 10:35:00,135.19,135.45,135.08,135.16,24686.0,135.19,135.45,135.08,135.16,24686.0
2023-10-10 10:40:00,135.19,135.25,134.92,134.92,7743.0,135.19,135.25,134.92,134.92,7743.0
2023-10-10 10:45:00,134.86,134.88,134.56,134.56,13373.0,134.86,134.88,134.56,134.56,13373.0
2023-10-10 10:50:00,134.69,134.84,134.63,134.66,9069.0,134.69,134.84,134.63,134.66,9069.0
2023-10-10 10:55:00,134.69,134.75,134.6,134.69,9447.0,134.69,134.75,134.6,134.69,9447.0
2023-10-10 11:00:00,134.71,134.76,134.65,134.7,6262.0,134.71,134.76,134.65,134.7,6262.0
2023-10-10 11:05:00,134.71,134.89,134.63,134.83,9541.0,134.71,134.89,134.63,134.83,9541.0
2023-10-10 11:10:00,134.79,135.15,134.75,135.15,33679.0,134.79,135.15,134.75,135.15,33679.0
2023-10-10 11:15:00,135.12,135.13,134.97,135.01,9380.0,135.12,135.13,134.97,135.01,9380.0
2023-10-10 11:20:00,135.0,135.01,134.8,134.92,6661.0,135.0,135.01,134.8,134.92,6661.0
2023-10-10 11:25:00,134.9,134.97,134.74,134.75,10103.0,134.9,134.97,134.74,134.75,10103.0
2023-10-10 11:30:00,134.78,134.9,134.7,134.78,10300.0,134.78,134.9,134.7,134.78,10300.0
2023-10-10 11:35:00,134.76,134.84,134.62,134.78,8793.0,134.76,134.84,134.62,134.78,8793.0
2023-10-10 11:40:00,134.81,134.97,134.73,134.81,17552.0,134.81,134.97,134.73,134.81,17552.0
2023-10-10 11:45:00,134.76,134.99,134.76,134.98,4247.0,134.76,134.99,134.76,134.98,4247.0
2023-10-10 11:50:00,134.95,135.1,134.88,135.01,12478.0,134.95,135.1,134.88,135.01,12478.0
2023-10-10 11:55:00,135.06,135.18,134.99,134.99,9267.0,135.06,135.18,134.99,134.99,9267.0
2023-10-10 12:00:00,135.06,135.11,135.0,135.04,4415.0,135.06,135.11,135.0,135.04,4415.0
2023-10-10 12:05:00,135.04,135.1,135.0,135.03,2154.0,135.04,135.1,135.0,135.03,2154.0
2023-10-10 12:10:00,135.03,135.06,134.92,135.01,5269.0,135.03,135.06,134.92,135.01,5269.0
2023-10-10 12:15:00,134.99,135.1,134.97,135.08,2740.0,134.99,135.1,134.97,135.08,2740.0
2023-10-10 12:20:00,135.05,135.05,134.9,134.91,3171.0,135.05,135.05,134.9,134.91,3171.0
2023-10-10 12:25:00,134.87,134.95,134.87,134.94,2576.0,134.87,134.95,134.87,134.94,2576.0
2023-10-10 12:30:00,134.97,135.11,134.91,135.07,5200.0,134.97,135.11,134.91,135.07,5200.0
2023-10-10 12:35:00,135.08,135.1,135.03,135.08,2176.0,135.08,135.1,135.03,135.08,2176.0
2023-10-10 12:40:00,135.03,135.08,135.03,135.08,2255.0,135.03,135.08,135.03,135.08,2255.0
2023-10-10 12:45:00,135.05,135.13,134.92,134.92,6400.0,135.05,135.13,134.92,134.92,6400.0
2023-10-10 12:50:00,134.85,134.96,134.8,134.94,2377.0,134.85,134.96,134.8,134.94,2377.0
2023-10-10 12:55:00,134.9,134.95,134.77,134.89,7971.0,134.9,134.95,134.77,134.89,7971.0
2023-10-10 13:00:00,134.9,134.91,134.73,134.73,2113.0,134.9,134.91,134.73,134.73,2113.0
2023-10-10 13:05:00,134.69,134.8,134.63,134.75,7285.0,134.69,134.8,134.63,134.75,7285.0
2023-10-10 13:10:00,134.84,134.92,134.66,134.81,9062.0,134.84,134.92,134.66,134.81,9062.0
2023-10-10 13:15:00,134.71,134.97,134.7,134.86,3442.0,134.71,134.97,134.7,134.86,3442.0
2023-10-10 13:20:00,134.89,135.09,134.89,135.09,1868.0,134.89,135.09,134.89,135.09,1868.0
2023-10-10 13:25:00,135.05,135.19,135.03,135.11,16945.0,135.05,135.19,135.03,135.11,16945.0
2023-10-10 13:30:00,135.14,135.16,134.98,135.0,15818.0,135.14,135.16,134.98,135.0,15818.0
2023-10-10 13:35:00,135.02,135.16,135.02,135.16,4182.0,135.02,135.16,135.02,135.16,4182.0
2023-10-10 13:40:00,135.16,135.5,135.11,135.45,14091.0,135.16,135.5,135.11,135.45,14091.0
2023-10-10 13:45:00,135.45,135.54,135.36,135.54,5550.0,135.45,135.54,135.36,135.54,5550.0
2023-10-10 13:50:00,135.5,135.65,135.43,135.43,27151.0,135.5,135.65,135.43,135.43,27151.0
2023-10-10 13:55:00,135.43,135.69,135.43,135.63,5122.0,135.43,135.69,135.43,135.63,5122.0
2023-10-10 14:00:00,135.62,135.68,135.61,135.65,2686.0,135.62,135.68,135.61,135.65,2686.0
2023-10-10 14:05:00,135.68,135.68,135.44,135.44,7227.0,135.68,135.68,135.44,135.44,7227.0
2023-10-10 14:10:00,135.46,135.49,135.39,135.41,4117.0,135.46,135.49,135.39,135.41,4117.0
2023-10-10 14:15:00,135.41,135.46,135.37,135.37,2735.0,135.41,135.46,135.37,135.37,2735.0
2023-10-10 14:20:00,135.37,135.38,135.28,135.34,3232.0,135.37,135.38,135.28,135.34,3232.0
2023-10-10 14:25:00,135.31,135.31,135.11,135.19,7251.0,135.31,135.31,135.11,135.19,7251.0
2023-10-10 14:30:00,135.19,135.25,135.12,135.25,4200.0,135.19,135.25,135.12,135.25,4200.0
2023-10-10 14:35:00,135.35,135.36,135.27,135.32,4897.0,135.35,135.36,135.27,135.32,4897.0
2023-10-10 14:40:00,135.34,135.49,135.32,135.4,5563.0,135.34,135.49,135.32,135.4,5563.0
2023-10-10 14:45:00,135.49,135.65,135.43,135.63,8326.0,135.49,135.65,135.43,135.63,8326.0
2023-10-10 14:50:00,135.64,135.65,135.42,135.43,7430.0,135.64,135.65,135.42,135.43,7430.0
2023-10-10 14:55:00,135.41,135.41,135.19,135.3,4326.0,135.41,135.41,135.19,135.3,4326.0
2023-10-10 15:00:00,135.28,135.43,135.26,135.38,3100.0,135.28,135.43,135.26,135.38,3100.0
2023-10-10 15:05:00,135.39,135.4,135.25,135.35,5881.0,135.39,135.4,135.25,135.35,5881.0
2023-10-10 15:10:00,135.33,135.35,135.16,135.25,6181.0,135.33,135.35,135.16,135.25,6181.0
2023-10-10 15:15:00,135.24,135.31,135.21,135.24,3717.0,135.24,135.31,135.21,135.24,3717.0
2023-10-10 15:20:00,135.24,135.24,135.1,135.17,4226.0,135.24,135.24,135.1,135.17,4226.0
2023-10-10 15:25:00,135.19,135.32,135.18,135.29,7397.0,135.19,135.32,135.18,135.29,7397.0
2023-10-10 15:30:00,135.29,135.49,135.28,135.45,10964.0,135.29,135.49,135.28,135.45,10964.0
2023-10-10 15:35:00,135.44,135.46,135.21,135.27,17329.0,135.44,135.46,135.21,135.27,17329.0
2023-10-10 15:40:00,135.25,135.28,135.16,135.28,30431.0,135.25,135.28,135.16,135.28,30431.0
2023-10-10 15:45:00,135.28,135.33,135.02,135.03,21272.0,135.28,135.33,135.02,135.03,21272.0
2023-10-10 15:50:00,135.04,135.09,134.82,134.85,27835.0,135.04,135.09,134.82,134.85,27835.0
2023-10-10 15:55:00,134.82,134.85,134.62,134.67,72396.0,134.82,134.85,134.62,134.67,72396.0
2023-10-11 09:30:00,135.45,135.67,134.58,135.27,43559.0,135.45,135.67,134.58,135.27,43559.0
2023-10-11 09:35:00,135.25,135.49,135.01,135.32,21115.0,135.25,135.49,135.01,135.32,21115.0
2023-10-11 09:40:00,135.5,135.79,135.35,135.69,22114.0,135.5,135.79,135.35,135.69,22114.0
2023-10-11 09:45:00,135.56,135.85,135.3,135.58,17548.0,135.56,135.85,135.3,135.58,17548.0
2023-10-11 09:50:00,135.57,135.62,135.23,135.29,24881.0,135.57,135.62,135.23,135.29,24881.0
2023-10-11 09:55:00,135.28,135.42,134.91,135.09,24499.0,135.28,135.42,134.91,135.09,24499.0
2023-10-11 10:00:00,135.09,135.31,134.81,135.22,31682.0,135.09,135.31,134.81,135.22,31682.0
2023-10-11 10:05:00,135.3,135.33,134.81,134.87,17829.0,135.3,135.33,134.81,134.87,17829.0
2023-10-11 10:10:00,134.87,134.91,134.32,134.64,139537.0,134.87,134.91,134.32,134.64,139537.0
2023-10-11 10:15:00,134.65,134.65,134.13,134.28,30023.0,134.65,134.65,134.13,134.28,30023.0
2023-10-11 10:20:00,134.36,134.58,134.25,134.57,12722.0,134.36,134.58,134.25,134.57,12722.0
2023-10-11 10:25:00,134.58,134.61,134.48,134.6,6618.0,134.58,134.61,134.48,134.6,6618.0
2023-10-11 10:30:00,134.58,134.6,134.26,134.3,34559.0,134.58,134.6,134.26,134.3,34559.0
2023-10-11 10:35:00,134.4,134.4,134.08,134.22,9842.0,134.4,134.4,134.08,134.22,9842.0
2023-10-11 10:40:00,134.27,134.47,134.24,134.47,11129.0,134.27,134.47,134.24,134.47,11129.0
2023-10-11 10:45:00,134.47,134.48,134.15,134.3,10339.0,134.47,134.48,134.15,134.3,10339.0
2023-10-11 10:50:00,134.28,134.42,134.15,134.39,8265.0,134.28,134.42,134.15,134.39,8265.0
2023-10-11 10:55:00,134.28,134.41,134.2,134.27,9815.0,134.28,134.41,134.2,134.27,9815.0
2023-10-11 11:00:00,134.3,134.53,134.26,134.43,16984.0,134.3,134.53,134.26,134.43,16984.0
2023-10-11 11:05:00,134.43,134.69,134.42,134.69,9796.0,134.43,134.69,134.42,134.69,9796.0
2023-10-11 11:10:00,134.7,134.9,134.57,134.63,29944.0,134.7,134.9,134.57,134.63,29944.0
2023-10-11 11:15:00,134.65,134.71,134.35,134.4,34031.0,134.65,134.71,134.35,134.4,34031.0
2023-10-11 11:20:00,134.4,134.67,134.24,134.63,22452.0,134.4,134.67,134.24,134.63,22452.0
2023-10-11 11:25:00,134.67,134.76,134.45,134.45,13534.0,134.67,134.76,134.45,134.45,13534.0
2023-10-11 11:30:00,134.46,134.48,134.24,134.48,14353.0,134.46,134.48,134.24,134.48,14353.0
2023-10-11 11:35:00,134.46,134.53,134.31,134.39,7778.0,134.46,134.53,134.31,134.39,7778.0
2023-10-11 11:40:00,134.39,134.39,133.89,133.94,12433.0,134.39,134.39,133.89,133.94,12433.0
2023-10-11 11:45:00,133.98,134.15,133.86,134.15,12989.0,133.98,134.15,133.86,134.15,12989.0
2023-10-11 11:50:00,134.17,134.33,134.07,134.27,7032.0,134.17,134.33,134.07,134.27,7032.0
2023-10-11 11:55:00,134.23,134.27,134.07,134.07,8720.0,134.23,134.27,134.07,134.07,8720.0
2023-10-11 12:00:00,134.0,134.11,133.8,133.8,6513.0,134.0,134.11,133.8,133.8,6513.0
2023-10-11 12:05:00,133.85,134.07,133.74,133.87,6930.0,133.85,134.07,133.74,133.87,6930.0
2023-10-11 12:10:00,133.8,133.85,133.6,133.62,5176.0,133.8,133.85,133.6,133.62,5176.0
2023-10-11 12:15:00,133.51,133.53,133.15,133.27,22661.0,133.51,133.53,133.15,133.27,22661.0
2023-10-11 12:20:00,133.27,133.27,133.01,133.24,9161.0,133.27,133.27,133.01,133.24,9161.0
2023-10-11 12:25:00,133.3,133.47,133.22,133.4,6318.0,133.3,133.47,133.22,133.4,6318.0
2023-10-11 12:30:00,133.39,133.4,133.14,133.16,15951.0,133.39,133.4,133.14,133.16,15951.0
2023-10-11 12:35:00,133.14,133.55,133.14,133.43,19598.0,133.14,133.55,133.14,133.43,19598.0
2023-10-11 12:40:00,133.42,133.57,133.38,133.53,6877.0,133.42,133.57,133.38,133.53,6877.0
2023-10-11 12:45:00,133.53,133.53,133.33,133.45,8349.0,133.53,133.53,133.33,133.45,8349.0
2023-10-11 12:50:00,133.42,133.46,133.18,133.27,4555.0,133.42,133.46,133.18,133.27,4555.0
2023-10-11 12:55:00,133.28,133.34,133.21,133.29,4556.0,133.28,133.34,133.21,133.29,4556.0
2023-10-11 13:00:00,133.33,133.42,133.26,133.3,5088.0,133.33,133.42,133.26,133.3,5088.0
2023-10-11 13:05:00,133.3,133.39,133.3,133.37,3537.0,133.3,133.39,133.3,133.37,3537.0
2023-10-11 13:10:00,133.34,133.5,133.34,133.42,10459.0,133.34,133.5,133.34,133.42,10459.0
2023-10-11 13:15:00,133.4,133.41,133.2,133.26,4313.0,133.4,133.41,133.2,133.26,4313.0
2023-10-11 13:20:00,133.24,133.36,133.23,133.35,5452.0,133.24,133.36,133.23,133.35,5452.0
2023-10-11 13:25:00,133.34,133.36,133.25,133.31,5194.0,133.34,133.36,133.25,133.31,5194.0
2023-10-11 13:30:00,133.31,133.34,133.24,133.28,6426.0,133.31,133.34,133.24,133.28,6426.0
2023-10-11 13:35:00,133.26,133.29,133.17,133.17,6843.0,133.26,133.29,133.17,133.17,6843.0
2023-10-11 13:40:00,133.13,133.24,133.11,133.19,5463.0,133.13,133.24,133.11,133.19,5463.0
2023-10-11 13:45:00,133.18,133.23,133.11,133.17,7438.0,133.18,133.23,133.11,133.17,7438.0
2023-10-11 13:50:00,133.16,133.4,133.16,133.36,6383.0,133.16,133.4,133.16,133.36,6383.0
2023-10-11 13:55:00,133.38,133.53,133.38,133.53,6069.0,133.38,133.53,133.38,133.53,6069.0
2023-10-11 14:00:00,133.53,133.72,133.5,133.65,7665.0,133.53,133.72,133.5,133.65,7665.0
2023-10-11 14:05:00,133.66,133.67,133.56,133.56,4745.0,133.66,133.67,133.56,133.56,4745.0
2023-10-11 14:10:00,133.53,133.65,133.53,133.58,4926.0,133.53,133.65,133.53,133.58,4926.0
2023-10-11 14:15:00,133.55,133.62,133.46,133.56,5718.0,133.55,133.62,133.46,133.56,5718.0
2023-10-11 14:20:00,133.55,133.81,133.55,133.81,14476.0,133.55,133.81,133.55,133.81,14476.0
2023-10-11 14:25:00,133.78,133.88,133.54,133.56,10807.0,133.78,133.88,133.54,133.56,10807.0
2023-10-11 14:30:00,133.59,133.7,133.57,133.68,4281.0,133.59,133.7,133.57,133.68,4281.0
2023-10-11 14:35:00,133.69,133.77,133.68,133.71,6607.0,133.69,133.77,133.68,133.71,6607.0
2023-10-11 14:40:00,133.69,133.88,133.69,133.76,12601.0,133.69,133.88,133.69,133.76,12601.0
2023-10-11 14:45:00,133.78,133.81,133.75,133.8,5217.0,133.78,133.81,133.75,133.8,5217.0
2023-10-11 14:50:00,133.76,133.81,133.67,133.81,6146.0,133.76,133.81,133.67,133.81,6146.0
2023-10-11 14:55:00,133.81,133.83,133.68,133.7,6008.0,133.81,133.83,133.68,133.7,6008.0
2023-10-11 15:00:00,133.7,133.87,133.65,133.86,7169.0,133.7,133.87,133.65,133.86,7169.0
2023-10-11 15:05:00,133.82,133.84,133.77,133.79,9135.0,133.82,133.84,133.77,133.79,9135.0
2023-10-11 15:10:00,133.83,133.83,133.68,133.72,6156.0,133.83,133.83,133.68,133.72,6156.0
2023-10-11 15:15:00,133.68,133.72,133.54,133.62,6501.0,133.68,133.72,133.54,133.62,6501.0
2023-10-11 15:20:00,133.6,133.76,133.6,133.75,9788.0,133.6,133.76,133.6,133.75,9788.0
2023-10-11 15:25:00,133.77,134.06,133.76,133.98,14420.0,133.77,134.06,133.76,133.98,14420.0
2023-10-11 15:30:00,133.98,133.99,133.81,133.81,10256.0,133.98,133.99,133.81,133.81,10256.0
2023-10-11 15:35:00,133.84,133.96,133.78,133.92,14034.0,133.84,133.96,133.78,133.92,14034.0
2023-10-11 15:40:00,133.88,133.98,133.84,133.89,15807.0,133.88,133.98,133.84,133.89,15807.0
2023-10-11 15:45:00,133.91,133.92,133.76,133.82,18047.0,133.91,133.92,133.76,133.82,18047.0
2023-10-11 15:50:00,133.8,134.07,133.74,134.04,45759.0,133.8,134.07,133.74,134.04,45759.0
2023-10-11 15:55:00,134.05,134.2,133.93,134.1,101041.0,134.05,134.2,133.93,134.1,101041.0
2023-10-12 09:30:00,133.62,134.04,133.58,133.66,20154.0,133.62,134.04,133.58,133.66,20154.0
2023-10-12 09:35:00,133.62,133.62,132.83,132.83,18594.0,133.62,133.62,132.83,132.83,18594.0
2023-10-12 09:40:00,132.81,132.81,132.22,132.33,22864.0,132.81,132.81,132.22,132.33,22864.0
2023-10-12 09:45:00,132.29,132.32,131.51,131.51,22765.0,132.29,132.32,131.51,131.51,22765.0
2023-10-12 09:50:00,131.56,132.02,131.56,131.89,23749.0,131.56,132.02,131.56,131.89,23749.0
2023-10-12 09:55:00,131.88,131.9,131.38,131.38,17902.0,131.88,131.9,131.38,131.38,17902.0
2023-10-12 10:00:00,131.25,131.34,130.73,130.9,29008.0,131.25,131.34,130.73,130.9,29008.0
2023-10-12 10:05:00,131.01,131.28,130.95,131.28,14573.0,131.01,131.28,130.95,131.28,14573.0
2023-10-12 10:10:00,131.33,131.64,131.13,131.21,16229.0,131.33,131.64,131.13,131.21,16229.0
2023-10-12 10:15:00,131.34,131.34,130.2,130.2,35338.0,131.34,131.34,130.2,130.2,35338.0
2023-10-12 10:20:00,130.23,130.72,130.21,130.5,42923.0,130.23,130.72,130.21,130.5,42923.0
2023-10-12 10:25:00,130.45,130.52,129.8,129.84,40889.0,130.45,130.52,129.8,129.84,40889.0
2023-10-12 10:30:00,129.81,130.0,129.33,129.8,18639.0,129.81,130.0,129.33,129.8,18639.0
2023-10-12 10:35:00,129.73,129.99,129.56,129.78,8542.0,129.73,129.99,129.56,129.78,8542.0
2023-10-12 10:40:00,129.8,129.93,129.45,129.46,13984.0,129.8,129.93,129.45,129.46,13984.0
2023-10-12 10:45:00,129.45,129.66,129.33,129.4,9513.0,129.45,129.66,129.33,129.4,9513.0
2023-10-12 10:50:00,129.35,129.35,128.95,129.21,35461.0,129.35,129.35,128.95,129.21,35461.0
2023-10-12 10:55:00,129.28,129.31,129.06,129.17,15131.0,129.28,129.31,129.06,129.17,15131.0
2023-10-12 11:00:00,129.17,129.18,128.84,128.97,28102.0,129.17,129.18,128.84,128.97,28102.0
2023-10-12 11:05:00,128.97,129.0,128.56,128.88,23018.0,128.97,129.0,128.56,128.88,23018.0
2023-10-12 11:10:00,128.87,129.06,128.84,128.99,16619.0,128.87,129.06,128.84,128.99,16619.0
2023-10-12 11:15:00,128.93,129.1,128.88,128.97,39883.0,128.93,129.1,128.88,128.97,39883.0
2023-10-12 11:20:00,128.97,129.24,128.88,129.19,31942.0,128.97,129.24,128.88,129.19,31942.0
2023-10-12 11:25:00,129.2,129.2,128.96,129.1,22750.0,129.2,129.2,128.96,129.1,22750.0
2023-10-12 11:30:00,129.1,129.11,128.79,128.94,59424.0,129.1,129.11,128.79,128.94,59424.0
2023-10-12 11:35:00,128.95,128.96,128.73,128.94,14937.0,128.95,128.96,128.73,128.94,14937.0
2023-10-12 11:40:00,128.94,128.99,128.81,128.85,11791.0,128.94,128.99,128.81,128.85,11791.0
2023-10-12 11:45:00,128.87,128.96,128.77,128.8,20236.0,128.87,128.96,128.77,128.8,20236.0
2023-10-12 11:50:00,128.79,128.81,128.67,128.74,9732.0,128.79,128.81,128.67,128.74,9732.0
2023-10-12 11:55:00,128.73,128.78,128.51,128.74,25047.0,128.73,128.78,128.51,128.74,25047.0
2023-10-12 12:00:00,128.72,128.76,128.19,128.32,26643.0,128.72,128.76,128.19,128.32,26643.0
2023-10-12 12:05:00,128.33,128.62,128.25,128.48,28370.0,128.33,128.62,128.25,128.48,28370.0
2023-10-12 12:10:00,128.45,128.83,128.43,128.61,38712.0,128.45,128.83,128.43,128.61,38712.0
2023-10-12 12:15:00,128.6,128.86,128.6,128.81,12218.0,128.6,128.86,128.6,128.81,12218.0
2023-10-12 12:20:00,128.85,128.97,128.65,128.65,9022.0,128.85,128.97,128.65,128.65,9022.0
2023-10-12 12:25:00,128.64,128.77,128.4,128.47,30568.0,128.64,128.77,128.4,128.47,30568.0
2023-10-12 12:30:00,128.42,128.48,128.24,128.37,17602.0,128.42,128.48,128.24,128.37,17602.0
2023-10-12 12:35:00,128.38,128.46,128.31,128.41,14599.0,128.38,128.46,128.31,128.41,14599.0
2023-10-12 12:40:00,128.42,128.45,128.33,128.45,3915.0,128.42,128.45,128.33,128.45,3915.0
2023-10-12 12:45:00,128.51,128.52,128.47,128.49,1800.0,128.51,128.52,128.47,128.49,1800.0
2023-10-12 12:50:00,128.46,128.59,128.37,128.54,11153.0,128.46,128.59,128.37,128.54,11153.0
2023-10-12 12:55:00,128.54,128.56,128.31,128.4,5850.0,128.54,128.56,128.31,128.4,5850.0
2023-10-12 13:00:00,128.38,128.42,128.05,128.21,17957.0,128.38,128.42,128.05,128.21,17957.0
2023-10-12 13:05:00,128.2,128.21,127.77,127.77,18289.0,128.2,128.21,127.77,127.77,18289.0
2023-10-12 13:10:00,127.78,128.01,127.78,127.96,12908.0,127.78,128.01,127.78,127.96,12908.0
2023-10-12 13:15:00,127.98,128.0,127.68,127.7,23982.0,127.98,128.0,127.68,127.7,23982.0
2023-10-12 13:20:00,127.78,127.78,127.61,127.61,11722.0,127.78,127.78,127.61,127.61,11722.0
2023-10-12 13:25:00,127.66,127.98,127.62,127.98,9506.0,127.66,127.98,127.62,127.98,9506.0
2023-10-12 13:30:00,127.93,128.29,127.83,127.92,19301.0,127.93,128.29,127.83,127.92,19301.0
2023-10-12 13:35:00,127.89,128.0,127.8,127.91,9129.0,127.89,128.0,127.8,127.91,9129.0
2023-10-12 13:40:00,127.86,127.92,127.78,127.92,4975.0,127.86,127.92,127.78,127.92,4975.0
2023-10-12 13:45:00,127.89,128.07,127.87,127.95,8900.0,127.89,128.07,127.87,127.95,8900.0
2023-10-12 13:50:00,127.93,128.03,127.9,127.92,4000.0,127.93,128.03,127.9,127.92,4000.0
2023-10-12 13:55:00,127.97,127.98,127.7,127.73,10792.0,127.97,127.98,127.7,127.73,10792.0
2023-10-12 14:00:00,127.74,127.85,127.67,127.67,9167.0,127.74,127.85,127.67,127.67,9167.0
2023-10-12 14:05:00,127.67,127.71,127.46,127.47,18697.0,127.67,127.71,127.46,127.47,18697.0
2023-10-12 14:10:00,127.46,127.5,127.21,127.27,13087.0,127.46,127.5,127.21,127.27,13087.0
2023-10-12 14:15:00,127.29,127.35,127.21,127.25,8798.0,127.29,127.35,127.21,127.25,8798.0
2023-10-12 14:20:00,127.28,127.67,127.25,127.63,17449.0,127.28,127.67,127.25,127.63,17449.0
2023-10-12 14:25:00,127.56,127.97,127.55,127.88,10145.0,127.56,127.97,127.55,127.88,10145.0
2023-10-12 14:30:00,127.88,127.91,127.66,127.73,7272.0,127.88,127.91,127.66,127.73,7272.0
2023-10-12 14:35:00,127.78,127.84,127.69,127.81,4861.0,127.78,127.84,127.69,127.81,4861.0
2023-10-12 14:40:00,127.75,127.87,127.7,127.87,31795.0,127.75,127.87,127.7,127.87,31795.0
2023-10-12 14:45:00,127.84,127.84,127.64,127.79,14695.0,127.84,127.84,127.64,127.79,14695.0
2023-10-12 14:50:00,127.72,127.75,127.59,127.66,3410.0,127.72,127.75,127.59,127.66,3410.0
2023-10-12 14:55:00,127.63,127.63,127.15,127.31,25556.0,127.63,127.63,127.15,127.31,25556.0
2023-10-12 15:00:00,127.34,127.43,127.23,127.23,13836.0,127.34,127.43,127.23,127.23,13836.0
2023-10-12 15:05:00,127.23,127.45,127.23,127.42,7968.0,127.23,127.45,127.23,127.42,7968.0
2023-10-12 15:10:00,127.44,127.54,127.33,127.4,10605.0,127.44,127.54,127.33,127.4,10605.0
2023-10-12 15:15:00,127.39,127.57,127.38,127.51,14021.0,127.39,127.57,127.38,127.51,14021.0
2023-10-12 15:20:00,127.54,127.7,127.53,127.57,7290.0,127.54,127.7,127.53,127.57,7290.0
2023-10-12 15:25:00,127.56,127.67,127.41,127.66,12913.0,127.56,127.67,127.41,127.66,12913.0
2023-10-12 15:30:00,127.64,127.83,127.57,127.83,23613.0,127.64,127.83,127.57,127.83,23613.0
2023-10-12 15:35:00,127.81,128.03,127.73,127.9,30728.0,127.81,128.03,127.73,127.9,30728.0
2023-10-12 15:40:00,127.91,128.0,127.85,127.95,16723.0,127.91,128.0,127.85,127.95,16723.0
2023-10-12 15:45:00,127.97,128.21,127.94,128.16,31356.0,127.97,128.21,127.94,128.16,31356.0
2023-10-12 15:50:00,128.18,128.38,128.17,128.29,57551.0,128.18,128.38,128.17,128.29,57551.0
2023-10-12 15:55:00,128.31,128.34,128.07,128.07,78859.0,128.31,128.34,128.07,128.07,78859.0
2023-10-13 09:30:00,126.93,127.14,126.23,127.05,122010.0,126.93,127.14,126.23,127.05,122010.0
2023-10-13 09:35:00,127.13,127.6,126.87,127.6,28706.0,127.13,127.6,126.87,127.6,28706.0
2023-10-13 09:40:00,127.68,127.8,127.18,127.32,34963.0,127.68,127.8,127.18,127.32,34963.0
2023-10-13 09:45:00,127.27,127.92,127.14,127.62,35367.0,127.27,127.92,127.14,127.62,35367.0
2023-10-13 09:50:00,127.66,127.71,127.21,127.61,26241.0,127.66,127.71,127.21,127.61,26241.0
2023-10-13 09:55:00,127.64,127.74,127.15,127.2,25229.0,127.64,127.74,127.15,127.2,25229.0
2023-10-13 10:00:00,127.16,127.29,127.0,127.25,25672.0,127.16,127.29,127.0,127.25,25672.0
2023-10-13 10:05:00,127.27,127.32,127.0,127.16,17995.0,127.27,127.32,127.0,127.16,17995.0
2023-10-13 10:10:00,127.13,127.16,126.76,126.81,47532.0,127.13,127.16,126.76,126.81,47532.0
2023-10-13 10:15:00,126.82,126.86,126.62,126.79,70599.0,126.82,126.86,126.62,126.79,70599.0
2023-10-13 10:20:00,126.84,127.07,126.63,126.66,22667.0,126.84,127.07,126.63,126.66,22667.0
2023-10-13 10:25:00,126.66,126.81,126.37,126.41,15214.0,126.66,126.81,126.37,126.41,15214.0
2023-10-13 10:30:00,126.33,126.52,126.21,126.44,21883.0,126.33,126.52,126.21,126.44,21883.0
2023-10-13 10:35:00,126.46,126.67,126.42,126.57,14328.0,126.46,126.67,126.42,126.57,14328.0
2023-10-13 10:40:00,126.57,126.62,126.13,126.55,26332.0,126.57,126.62,126.13,126.55,26332.0
2023-10-13 10:45:00,126.5,126.63,126.34,126.48,17131.0,126.5,126.63,126.34,126.48,17131.0
2023-10-13 10:50:00,126.45,126.45,126.04,126.16,19598.0,126.45,126.45,126.04,126.16,19598.0
2023-10-13 10:55:00,126.16,126.37,126.15,126.32,21622.0,126.16,126.37,126.15,126.32,21622.0
2023-10-13 11:00:00,126.32,126.32,125.96,126.06,40073.0,126.32,126.32,125.96,126.06,40073.0
2023-10-13 11:05:00,126.09,126.26,125.95,126.25,8140.0,126.09,126.26,125.95,126.25,8140.0
2023-10-13 11:10:00,126.28,126.33,125.82,126.02,21112.0,126.28,126.33,125.82,126.02,21112.0
2023-10-13 11:15:00,126.05,126.09,125.84,125.86,17602.0,126.05,126.09,125.84,125.86,17602.0
2023-10-13 11:20:00,125.88,125.89,125.64,125.64,14747.0,125.88,125.89,125.64,125.64,14747.0
2023-10-13 11:25:00,125.64,125.71,125.4,125.58,30365.0,125.64,125.71,125.4,125.58,30365.0
2023-10-13 11:30:00,125.54,125.7,125.44,125.7,20059.0,125.54,125.7,125.44,125.7,20059.0
2023-10-13 11:35:00,125.71,125.8,125.62,125.65,8944.0,125.71,125.8,125.62,125.65,8944.0
2023-10-13 11:40:00,125.61,125.68,125.54,125.58,12952.0,125.61,125.68,125.54,125.58,12952.0
2023-10-13 11:45:00,125.58,125.68,125.55,125.55,6956.0,125.58,125.68,125.55,125.55,6956.0
2023-10-13 11:50:00,125.57,125.59,125.14,125.28,28229.0,125.57,125.59,125.14,125.28,28229.0
2023-10-13 11:55:00,125.28,125.28,125.03,125.03,17880.0,125.28,125.28,125.03,125.03,17880.0
2023-10-13 12:00:00,125.02,125.32,124.87,125.29,12537.0,125.02,125.32,124.87,125.29,12537.0
2023-10-13 12:05:00,125.3,125.35,125.15,125.25,10407.0,125.3,125.35,125.15,125.25,10407.0
2023-10-13 12:10:00,125.26,125.26,124.98,125.13,7996.0,125.26,125.26,124.98,125.13,7996.0
2023-10-13 12:15:00,125.06,125.17,124.97,125.1,16140.0,125.06,125.17,124.97,125.1,16140.0
2023-10-13 12:20:00,125.14,125.37,125.1,125.33,13112.0,125.14,125.37,125.1,125.33,13112.0
2023-10-13 12:25:00,125.35,125.48,125.15,125.17,6800.0,125.35,125.48,125.15,125.17,6800.0
2023-10-13 12:30:00,125.16,125.3,125.14,125.21,5328.0,125.16,125.3,125.14,125.21,5328.0
2023-10-13 12:35:00,125.24,125.28,125.13,125.13,11103.0,125.24,125.28,125.13,125.13,11103.0
2023-10-13 12:40:00,125.2,125.34,125.19,125.29,4294.0,125.2,125.34,125.19,125.29,4294.0
2023-10-13 12:45:00,125.31,125.33,125.12,125.15,15566.0,125.31,125.33,125.12,125.15,15566.0
2023-10-13 12:50:00,125.14,125.2,125.02,125.05,6447.0,125.14,125.2,125.02,125.05,6447.0
2023-10-13 12:55:00,125.07,125.12,124.93,124.98,10441.0,125.07,125.12,124.93,124.98,10441.0
2023-10-13 13:00:00,124.95,125.04,124.77,124.82,25041.0,124.95,125.04,124.77,124.82,25041.0
2023-10-13 13:05:00,124.84,124.88,124.75,124.86,5021.0,124.84,124.88,124.75,124.86,5021.0
2023-10-13 13:10:00,124.89,124.96,124.86,124.9,4746.0,124.89,124.96,124.86,124.9,4746.0
2023-10-13 13:15:00,124.9,124.9,124.84,124.85,10325.0,124.9,124.9,124.84,124.85,10325.0
2023-10-13 13:20:00,124.83,124.97,124.83,124.92,12465.0,124.83,124.97,124.83,124.92,12465.0
2023-10-13 13:25:00,124.92,124.98,124.61,124.73,11437.0,124.92,124.98,124.61,124.73,11437.0
2023-10-13 13:30:00,124.78,124.78,124.63,124.68,7940.0,124.78,124.78,124.63,124.68,7940.0
2023-10-13 13:35:00,124.66,124.71,124.58,124.7,6578.0,124.66,124.71,124.58,124.7,6578.0
2023-10-13 13:40:00,124.74,125.09,124.74,125.02,4943.0,124.74,125.09,124.74,125.02,4943.0
2023-10-13 13:45:00,125.03,125.08,125.0,125.07,4709.0,125.03,125.08,125.0,125.07,4709.0
2023-10-13 13:50:00,125.07,125.17,125.0,125.05,5765.0,125.07,125.17,125.0,125.05,5765.0
2023-10-13 13:55:00,125.04,125.04,124.94,124.95,13791.0,125.04,125.04,124.94,124.95,13791.0
2023-10-13 14:00:00,124.99,125.1,124.96,124.96,7507.0,124.99,125.1,124.96,124.96,7507.0
2023-10-13 14:05:00,124.99,125.12,124.91,124.97,9782.0,124.99,125.12,124.91,124.97,9782.0
2023-10-13 14:10:00,124.93,125.09,124.92,125.0,9489.0,124.93,125.09,124.92,125.0,9489.0
2023-10-13 14:15:00,125.0,125.14,124.97,125.08,7207.0,125.0,125.14,124.97,125.08,7207.0
2023-10-13 14:20:00,125.11,125.22,125.06,125.06,5100.0,125.11,125.22,125.06,125.06,5100.0
2023-10-13 14:25:00,125.11,125.2,125.07,125.2,7761.0,125.11,125.2,125.07,125.2,7761.0
2023-10-13 14:30:00,125.23,125.4,125.2,125.38,7543.0,125.23,125.4,125.2,125.38,7543.0
2023-10-13 14:35:00,125.36,125.37,125.1,125.25,6100.0,125.36,125.37,125.1,125.25,6100.0
2023-10-13 14:40:00,125.28,125.35,125.28,125.34,3995.0,125.28,125.35,125.28,125.34,3995.0
2023-10-13 14:45:00,125.35,125.4,125.34,125.35,3830.0,125.35,125.4,125.34,125.35,3830.0
2023-10-13 14:50:00,125.36,125.48,125.35,125.45,6580.0,125.36,125.48,125.35,125.45,6580.0
2023-10-13 14:55:00,125.42,125.42,125.28,125.41,7031.0,125.42,125.42,125.28,125.41,7031.0
2023-10-13 15:00:00,125.41,125.44,125.36,125.42,6582.0,125.41,125.44,125.36,125.42,6582.0
2023-10-13 15:05:00,125.41,125.53,125.23,125.52,20962.0,125.41,125.53,125.23,125.52,20962.0
2023-10-13 15:10:00,125.53,125.74,125.5,125.72,17447.0,125.53,125.74,125.5,125.72,17447.0
2023-10-13 15:15:00,125.69,125.69,125.43,125.47,9750.0,125.69,125.69,125.43,125.47,9750.0
2023-10-13 15:20:00,125.49,125.5,125.36,125.38,7709.0,125.49,125.5,125.36,125.38,7709.0
2023-10-13 15:25:00,125.37,125.47,125.21,125.33,10518.0,125.37,125.47,125.21,125.33,10518.0
2023-10-13 15:30:00,125.33,125.45,125.28,125.33,11595.0,125.33,125.45,125.28,125.33,11595.0
2023-10-13 15:35:00,125.32,125.48,125.32,125.43,18025.0,125.32,125.48,125.32,125.43,18025.0
2023-10-13 15:40:00,125.45,125.46,125.26,125.31,17986.0,125.45,125.46,125.26,125.31,17986.0
2023-10-13 15:45:00,125.33,125.49,125.27,125.47,27093.0,125.33,125.49,125.27,125.47,27093.0
2023-10-13 15:50:00,125.47,125.56,125.27,125.47,61849.0,125.47,125.56,125.27,125.47,61849.0
2023-10-13 15:55:00,125.48,125.51,125.14,125.14,80106.0,125.48,125.51,125.14,125.14,80106.0
2023-10-16 09:30:00,123.7,123.7,122.34,122.62,103515.0,123.7,123.7,122.34,122.62,103515.0
2023-10-16 09:35:00,122.51,122.53,121.67,122.0,78653.0,122.51,122.53,121.67,122.0,78653.0
2023-10-16 09:40:00,122.03,122.5,121.96,122.5,42560.0,122.03,122.5,121.96,122.5,42560.0
2023-10-16 09:45:00,122.56,123.15,122.46,123.15,35610.0,122.56,123.15,122.46,123.15,35610.0
2023-10-16 09:50:00,123.27,124.26,123.16,123.88,41600.0,123.27,124.26,123.16,123.88,41600.0
2023-10-16 09:55:00,124.0,124.1,123.5,123.59,25683.0,124.0,124.1,123.5,123.59,25683.0
2023-10-16 10:00:00,123.61,123.86,123.5,123.82,27421.0,123.61,123.86,123.5,123.82,27421.0
2023-10-16 10:05:00,123.73,124.09,123.66,123.96,15275.0,123.73,124.09,123.66,123.96,15275.0
2023-10-16 10:10:00,123.96,124.25,123.95,124.08,15209.0,123.96,124.25,123.95,124.08,15209.0
2023-10-16 10:15:00,124.13,124.39,124.11,124.22,18942.0,124.13,124.39,124.11,124.22,18942.0
2023-10-16 10:20:00,124.28,124.4,124.11,124.25,13064.0,124.28,124.4,124.11,124.25,13064.0
2023-10-16 10:25:00,124.24,124.88,124.19,124.88,34804.0,124.24,124.88,124.19,124.88,34804.0
2023-10-16 10:30:00,124.88,124.92,124.33,124.43,26970.0,124.88,124.92,124.33,124.43,26970.0
2023-10-16 10:35:00,124.35,124.46,124.15,124.3,18770.0,124.35,124.46,124.15,124.3,18770.0
2023-10-16 10:40:00,124.3,124.63,124.22,124.63,18450.0,124.3,124.63,124.22,124.63,18450.0
2023-10-16 10:45:00,124.69,125.1,124.68,124.86,15429.0,124.69,125.1,124.68,124.86,15429.0
2023-10-16 10:50:00,124.8,124.85,124.5,124.59,13579.0,124.8,124.85,124.5,124.59,13579.0
2023-10-16 10:55:00,124.6,124.62,124.34,124.47,21570.0,124.6,124.62,124.34,124.47,21570.0
2023-10-16 11:00:00,124.5,124.6,123.82,123.95,25643.0,124.5,124.6,123.82,123.95,25643.0
2023-10-16 11:05:00,123.95,124.32,123.89,124.26,44448.0,123.95,124.32,123.89,124.26,44448.0
2023-10-16 11:10:00,124.19,124.38,124.06,124.07,30900.0,124.19,124.38,124.06,124.07,30900.0
2023-10-16 11:15:00,124.06,124.06,123.69,123.91,37411.0,124.06,124.06,123.69,123.91,37411.0
2023-10-16 11:20:00,123.93,124.4,123.93,124.26,15728.0,123.93,124.4,123.93,124.26,15728.0
2023-10-16 11:25:00,124.26,124.65,124.22,124.54,12366.0,124.26,124.65,124.22,124.54,12366.0
2023-10-16 11:30:00,124.56,124.68,124.36,124.41,14496.0,124.56,124.68,124.36,124.41,14496.0
2023-10-16 11:35:00,124.37,124.38,124.18,124.34,10224.0,124.37,124.38,124.18,124.34,10224.0
2023-10-16 11:40:00,124.34,124.37,124.14,124.27,18803.0,124.34,124.37,124.14,124.27,18803.0
2023-10-16 11:45:00,124.26,124.3,124.14,124.23,18315.0,124.26,124.3,124.14,124.23,18315.0
2023-10-16 11:50:00,124.19,124.23,124.08,124.21,8173.0,124.19,124.23,124.08,124.21,8173.0
2023-10-16 11:55:00,124.18,124.26,124.1,124.13,10954.0,124.18,124.26,124.1,124.13,10954.0
2023-10-16 12:00:00,124.11,124.14,123.94,123.95,29019.0,124.11,124.14,123.94,123.95,29019.0
2023-10-16 12:05:00,123.97,124.33,123.96,124.25,7394.0,123.97,124.33,123.96,124.25,7394.0
2023-10-16 12:10:00,124.21,124.3,124.11,124.26,11009.0,124.21,124.3,124.11,124.26,11009.0
2023-10-16 12:15:00,124.29,124.54,124.25,124.54,11181.0,124.29,124.54,124.25,124.54,11181.0
2023-10-16 12:20:00,124.51,124.7,124.51,124.66,3861.0,124.51,124.7,124.51,124.66,3861.0
2023-10-16 12:25:00,124.66,124.66,124.52,124.6,11052.0,124.66,124.66,124.52,124.6,11052.0
2023-10-16 12:30:00,124.61,124.66,124.54,124.57,10301.0,124.61,124.66,124.54,124.57,10301.0
2023-10-16 12:35:00,124.58,124.71,124.48,124.7,10615.0,124.58,124.71,124.48,124.7,10615.0
2023-10-16 12:40:00,124.71,124.72,124.54,124.67,7007.0,124.71,124.72,124.54,124.67,7007.0
2023-10-16 12:45:00,124.67,124.69,124.59,124.61,5415.0,124.67,124.69,124.59,124.61,5415.0
2023-10-16 12:50:00,124.61,124.64,124.53,124.63,9506.0,124.61,124.64,124.53,124.63,9506.0
2023-10-16 12:55:00,124.63,124.69,124.54,124.68,5192.0,124.63,124.69,124.54,124.68,5192.0
2023-10-16 13:00:00,124.7,124.85,124.65,124.82,5801.0,124.7,124.85,124.65,124.82,5801.0
2023-10-16 13:05:00,124.83,124.95,124.82,124.9,7975.0,124.83,124.95,124.82,124.9,7975.0
2023-10-16 13:10:00,124.85,124.93,124.71,124.71,5382.0,124.85,124.93,124.71,124.71,5382.0
2023-10-16 13:15:00,124.67,124.71,124.5,124.59,8939.0,124.67,124.71,124.5,124.59,8939.0
2023-10-16 13:20:00,124.55,124.55,124.2,124.23,55995.0,124.55,124.55,124.2,124.23,55995.0
2023-10-16 13:25:00,124.23,124.28,124.0,124.28,28641.0,124.23,124.28,124.0,124.28,28641.0
2023-10-16 13:30:00,124.22,124.28,124.1,124.25,49785.0,124.22,124.28,124.1,124.25,49785.0
2023-10-16 13:35:00,124.34,124.43,124.25,124.4,12988.0,124.34,124.43,124.25,124.4,12988.0
2023-10-16 13:40:00,124.43,124.63,124.42,124.54,4395.0,124.43,124.63,124.42,124.54,4395.0
2023-10-16 13:45:00,124.51,124.56,124.4,124.56,11881.0,124.51,124.56,124.4,124.56,11881.0
2023-10-16 13:50:00,124.47,124.55,124.42,124.48,9054.0,124.47,124.55,124.42,124.48,9054.0
2023-10-16 13:55:00,124.51,124.56,124.2,124.37,35612.0,124.51,124.56,124.2,124.37,35612.0
2023-10-16 14:00:00,124.38,124.48,124.12,124.25,21284.0,124.38,124.48,124.12,124.25,21284.0
2023-10-16 14:05:00,124.25,124.52,124.22,124.52,9092.0,124.25,124.52,124.22,124.52,9092.0
2023-10-16 14:10:00,124.49,124.6,124.44,124.47,13033.0,124.49,124.6,124.44,124.47,13033.0
2023-10-16 14:15:00,124.43,124.48,124.36,124.48,8852.0,124.43,124.48,124.36,124.48,8852.0
2023-10-16 14:20:00,124.45,124.46,124.11,124.22,23886.0,124.45,124.46,124.11,124.22,23886.0
2023-10-16 14:25:00,124.17,124.28,124.11,124.11,9771.0,124.17,124.28,124.11,124.11,9771.0
2023-10-16 14:30:00,124.11,124.29,124.06,124.25,23478.0,124.11,124.29,124.06,124.25,23478.0
2023-10-16 14:35:00,124.25,124.25,124.09,124.11,8904.0,124.25,124.25,124.09,124.11,8904.0
2023-10-16 14:40:00,124.09,124.26,124.09,124.22,20177.0,124.09,124.26,124.09,124.22,20177.0
2023-10-16 14:45:00,124.23,124.38,124.22,124.26,10098.0,124.23,124.38,124.22,124.26,10098.0
2023-10-16 14:50:00,124.26,124.44,124.22,124.44,5541.0,124.26,124.44,124.22,124.44,5541.0
2023-10-16 14:55:00,124.42,124.66,124.4,124.66,12727.0,124.42,124.66,124.4,124.66,12727.0
2023-10-16 15:00:00,124.64,124.64,124.36,124.5,17928.0,124.64,124.64,124.36,124.5,17928.0
2023-10-16 15:05:00,124.52,124.82,124.52,124.79,14413.0,124.52,124.82,124.52,124.79,14413.0
2023-10-16 15:10:00,124.79,124.91,124.78,124.82,12542.0,124.79,124.91,124.78,124.82,12542.0
2023-10-16 15:15:00,124.77,124.88,124.71,124.77,11685.0,124.77,124.88,124.71,124.77,11685.0
2023-10-16 15:20:00,124.77,124.9,124.74,124.77,28226.0,124.77,124.9,124.74,124.77,28226.0
2023-10-16 15:25:00,124.71,124.88,124.71,124.83,10544.0,124.71,124.88,124.71,124.83,10544.0
2023-10-16 15:30:00,124.84,124.89,124.66,124.66,13270.0,124.84,124.89,124.66,124.66,13270.0
2023-10-16 15:35:00,124.67,124.73,124.64,124.7,14855.0,124.67,124.73,124.64,124.7,14855.0
2023-10-16 15:40:00,124.69,124.73,124.55,124.57,28890.0,124.69,124.73,124.55,124.57,28890.0
2023-10-16 15:45:00,124.55,124.6,124.47,124.48,35780.0,124.55,124.6,124.47,124.48,35780.0
2023-10-16 15:50:00,124.48,124.87,124.46,124.86,62618.0,124.48,124.87,124.46,124.86,62618.0
2023-10-16 15:55:00,124.88,125.02,124.78,124.9,129054.0,124.88,125.02,124.78,124.9,129054.0
2023-10-17 09:30:00,121.38,122.56,121.1,121.99,118883.0,121.38,122.56,121.1,121.99,118883.0
2023-10-17 09:35:00,122.08,122.28,121.55,122.01,70899.0,122.08,122.28,121.55,122.01,70899.0
2023-10-17 09:40:00,122.01,122.4,121.75,122.12,52072.0,122.01,122.4,121.75,122.12,52072.0
2023-10-17 09:45:00,121.99,122.04,121.64,121.9,52448.0,121.99,122.04,121.64,121.9,52448.0
2023-10-17 09:50:00,121.84,121.89,121.43,121.44,60591.0,121.84,121.89,121.43,121.44,60591.0
2023-10-17 09:55:00,121.49,121.55,120.89,121.2,125013.0,121.49,121.55,120.89,121.2,125013.0
2023-10-17 10:00:00,121.19,121.21,120.52,120.57,62271.0,121.19,121.21,120.52,120.57,62271.0
2023-10-17 10:05:00,120.58,120.94,120.36,120.86,95695.0,120.58,120.94,120.36,120.86,95695.0
2023-10-17 10:10:00,120.87,121.48,120.67,121.29,50121.0,120.87,121.48,120.67,121.29,50121.0
2023-10-17 10:15:00,121.24,121.31,120.94,121.08,30981.0,121.24,121.31,120.94,121.08,30981.0
2023-10-17 10:20:00,121.09,121.53,121.06,121.49,47454.0,121.09,121.53,121.06,121.49,47454.0
2023-10-17 10:25:00,121.47,121.66,121.28,121.36,26959.0,121.47,121.66,121.28,121.36,26959.0
2023-10-17 10:30:00,121.38,121.39,121.07,121.22,18161.0,121.38,121.39,121.07,121.22,18161.0
2023-10-17 10:35:00,121.18,121.42,121.18,121.18,14519.0,121.18,121.42,121.18,121.18,14519.0
2023-10-17 10:40:00,121.15,121.18,120.73,121.08,57084.0,121.15,121.18,120.73,121.08,57084.0
2023-10-17 10:45:00,121.09,121.11,120.75,120.89,35152.0,121.09,121.11,120.75,120.89,35152.0
2023-10-17 10:50:00,120.85,120.85,120.25,120.3,73344.0,120.85,120.85,120.25,120.3,73344.0
2023-10-17 10:55:00,120.3,120.55,120.3,120.35,39608.0,120.3,120.55,120.3,120.35,39608.0
2023-10-17 11:00:00,120.37,120.62,120.35,120.54,38229.0,120.37,120.62,120.35,120.54,38229.0
2023-10-17 11:05:00,120.56,120.57,120.12,120.26,49911.0,120.56,120.57,120.12,120.26,49911.0
2023-10-17 11:10:00,120.28,120.42,120.25,120.41,28334.0,120.28,120.42,120.25,120.41,28334.0
2023-10-17 11:15:00,120.38,120.57,120.26,120.52,23314.0,120.38,120.57,120.26,120.52,23314.0
2023-10-17 11:20:00,120.56,120.62,120.14,120.17,28810.0,120.56,120.62,120.14,120.17,28810.0
2023-10-17 11:25:00,120.2,120.27,119.91,120.13,70821.0,120.2,120.27,119.91,120.13,70821.0
2023-10-17 11:30:00,120.14,120.45,120.03,120.34,31316.0,120.14,120.45,120.03,120.34,31316.0
2023-10-17 11:35:00,120.34,120.49,120.27,120.38,24685.0,120.34,120.49,120.27,120.38,24685.0
2023-10-17 11:40:00,120.38,120.61,120.37,120.39,33034.0,120.38,120.61,120.37,120.39,33034.0
2023-10-17 11:45:00,120.34,120.42,120.16,120.25,18593.0,120.34,120.42,120.16,120.25,18593.0
2023-10-17 11:50:00,120.26,120.33,120.14,120.3,25093.0,120.26,120.33,120.14,120.3,25093.0
2023-10-17 11:55:00,120.29,120.5,120.28,120.49,44078.0,120.29,120.5,120.28,120.49,44078.0
2023-10-17 12:00:00,120.48,120.58,120.12,120.12,55879.0,120.48,120.58,120.12,120.12,55879.0
2023-10-17 12:05:00,120.15,120.29,120.06,120.29,28126.0,120.15,120.29,120.06,120.29,28126.0
2023-10-17 12:10:00,120.27,120.36,120.16,120.24,17695.0,120.27,120.36,120.16,120.24,17695.0
2023-10-17 12:15:00,120.2,120.23,119.94,119.96,44103.0,120.2,120.23,119.94,119.96,44103.0
2023-10-17 12:20:00,120.0,120.1,119.98,120.08,19353.0,120.0,120.1,119.98,120.08,19353.0
2023-10-17 12:25:00,120.02,120.25,119.97,120.23,27691.0,120.02,120.25,119.97,120.23,27691.0
2023-10-17 12:30:00,120.23,120.26,119.89,119.93,27210.0,120.23,120.26,119.89,119.93,27210.0
2023-10-17 12:35:00,119.92,119.97,119.62,119.73,34458.0,119.92,119.97,119.62,119.73,34458.0
2023-10-17 12:40:00,119.72,119.87,119.67,119.73,16143.0,119.72,119.87,119.67,119.73,16143.0
2023-10-17 12:45:00,119.75,119.76,119.49,119.62,27824.0,119.75,119.76,119.49,119.62,27824.0
2023-10-17 12:50:00,119.68,119.89,119.5,119.83,59665.0,119.68,119.89,119.5,119.83,59665.0
2023-10-17 12:55:00,119.8,119.86,119.54,119.6,20190.0,119.8,119.86,119.54,119.6,20190.0
2023-10-17 13:00:00,119.58,119.73,119.58,119.65,12657.0,119.58,119.73,119.58,119.65,12657.0
2023-10-17 13:05:00,119.63,119.66,119.39,119.57,31397.0,119.63,119.66,119.39,119.57,31397.0
2023-10-17 13:10:00,119.58,119.62,119.46,119.52,13115.0,119.58,119.62,119.46,119.52,13115.0
2023-10-17 13:15:00,119.48,119.61,119.44,119.54,15097.0,119.48,119.61,119.44,119.54,15097.0
2023-10-17 13:20:00,119.53,119.68,119.51,119.6,23492.0,119.53,119.68,119.51,119.6,23492.0
2023-10-17 13:25:00,119.57,119.78,119.57,119.78,30052.0,119.57,119.78,119.57,119.78,30052.0
2023-10-17 13:30:00,119.78,119.78,119.55,119.64,11640.0,119.78,119.78,119.55,119.64,11640.0
2023-10-17 13:35:00,119.64,119.78,119.55,119.75,12662.0,119.64,119.78,119.55,119.75,12662.0
2023-10-17 13:40:00,119.75,119.75,119.2,119.21,26106.0,119.75,119.75,119.2,119.21,26106.0
2023-10-17 13:45:00,119.26,119.4,119.21,119.4,16905.0,119.26,119.4,119.21,119.4,16905.0
2023-10-17 13:50:00,119.41,119.52,119.35,119.42,23671.0,119.41,119.52,119.35,119.42,23671.0
2023-10-17 13:55:00,119.4,119.51,119.23,119.26,19854.0,119.4,119.51,119.23,119.26,19854.0
2023-10-17 14:00:00,119.26,119.32,119.12,119.32,26049.0,119.26,119.32,119.12,119.32,26049.0
2023-10-17 14:05:00,119.33,119.36,119.17,119.34,14314.0,119.33,119.36,119.17,119.34,14314.0
2023-10-17 14:10:00,119.34,119.44,119.29,119.44,13508.0,119.34,119.44,119.29,119.44,13508.0
2023-10-17 14:15:00,119.4,119.48,119.37,119.4,10374.0,119.4,119.48,119.37,119.4,10374.0
2023-10-17 14:20:00,119.45,119.56,119.37,119.39,16347.0,119.45,119.56,119.37,119.39,16347.0
2023-10-17 14:25:00,119.38,119.41,119.24,119.28,19924.0,119.38,119.41,119.24,119.28,19924.0
2023-10-17 14:30:00,119.25,119.3,119.21,119.27,12375.0,119.25,119.3,119.21,119.27,12375.0
2023-10-17 14:35:00,119.26,119.29,119.1,119.28,18714.0,119.26,119.29,119.1,119.28,18714.0
2023-10-17 14:40:00,119.28,119.48,119.19,119.21,24511.0,119.28,119.48,119.19,119.21,24511.0
2023-10-17 14:45:00,119.23,119.4,119.15,119.33,10594.0,119.23,119.4,119.15,119.33,10594.0
2023-10-17 14:50:00,119.3,119.36,119.12,119.14,24380.0,119.3,119.36,119.12,119.14,24380.0
2023-10-17 14:55:00,119.14,119.36,119.01,119.33,37471.0,119.14,119.36,119.01,119.33,37471.0
2023-10-17 15:00:00,119.36,119.57,119.33,119.45,21177.0,119.36,119.57,119.33,119.45,21177.0
2023-10-17 15:05:00,119.47,119.75,119.47,119.73,19276.0,119.47,119.75,119.47,119.73,19276.0
2023-10-17 15:10:00,119.73,119.74,119.43,119.43,25688.0,119.73,119.74,119.43,119.43,25688.0
2023-10-17 15:15:00,119.46,119.62,119.4,119.52,14412.0,119.46,119.62,119.4,119.52,14412.0
2023-10-17 15:20:00,119.56,119.75,119.56,119.59,8256.0,119.56,119.75,119.56,119.59,8256.0
2023-10-17 15:25:00,119.6,119.85,119.56,119.81,32310.0,119.6,119.85,119.56,119.81,32310.0
2023-10-17 15:30:00,119.78,119.85,119.65,119.67,33394.0,119.78,119.85,119.65,119.67,33394.0
2023-10-17 15:35:00,119.66,119.87,119.63,119.86,29677.0,119.66,119.87,119.63,119.86,29677.0
2023-10-17 15:40:00,119.85,119.86,119.66,119.66,32296.0,119.85,119.86,119.66,119.66,32296.0
2023-10-17 15:45:00,119.68,119.88,119.62,119.67,51904.0,119.68,119.88,119.62,119.67,51904.0
2023-10-17 15:50:00,119.64,119.77,119.57,119.76,85068.0,119.64,119.77,119.57,119.76,85068.0
2023-10-17 15:55:00,119.76,119.85,119.71,119.74,161070.0,119.76,119.85,119.71,119.74,161070.0
2023-10-18 09:30:00,117.22,117.47,116.6,117.06,154205.0,117.22,117.47,116.6,117.06,154205.0
2023-10-18 09:35:00,117.07,117.28,116.71,117.16,102218.0,117.07,117.28,116.71,117.16,102218.0
2023-10-18 09:40:00,117.14,117.14,116.61,116.79,63922.0,117.14,117.14,116.61,116.79,63922.0
2023-10-18 09:45:00,116.87,116.94,116.22,116.65,79298.0,116.87,116.94,116.22,116.65,79298.0
2023-10-18 09:50:00,116.66,116.66,116.43,116.56,37714.0,116.66,116.66,116.43,116.56,37714.0
2023-10-18 09:55:00,116.55,116.8,116.33,116.34,46922.0,116.55,116.8,116.33,116.34,46922.0
2023-10-18 10:00:00,116.34,116.45,116.17,116.27,42923.0,116.34,116.45,116.17,116.27,42923.0
2023-10-18 10:05:00,116.3,116.45,116.04,116.32,65266.0,116.3,116.45,116.04,116.32,65266.0
2023-10-18 10:10:00,116.3,116.39,116.13,116.23,38590.0,116.3,116.39,116.13,116.23,38590.0
2023-10-18 10:15:00,116.25,116.45,116.07,116.42,35993.0,116.25,116.45,116.07,116.42,35993.0
2023-10-18 10:20:00,116.41,116.59,116.25,116.55,45226.0,116.41,116.59,116.25,116.55,45226.0
2023-10-18 10:25:00,116.56,116.65,116.31,116.46,20276.0,116.56,116.65,116.31,116.46,20276.0
2023-10-18 10:30:00,116.45,116.45,115.97,116.01,55947.0,116.45,116.45,115.97,116.01,55947.0
2023-10-18 10:35:00,116.04,116.04,115.65,115.72,61401.0,116.04,116.04,115.65,115.72,61401.0
2023-10-18 10:40:00,115.69,115.92,115.53,115.73,64952.0,115.69,115.92,115.53,115.73,64952.0
2023-10-18 10:45:00,115.73,115.88,115.43,115.44,25359.0,115.73,115.88,115.43,115.44,25359.0
2023-10-18 10:50:00,115.41,115.42,115.05,115.33,55049.0,115.41,115.42,115.05,115.33,55049.0
2023-10-18 10:55:00,115.31,115.38,115.13,115.3,41124.0,115.31,115.38,115.13,115.3,41124.0
2023-10-18 11:00:00,115.28,115.84,115.22,115.79,40018.0,115.28,115.84,115.22,115.79,40018.0
2023-10-18 11:05:00,115.79,115.8,115.39,115.66,32412.0,115.79,115.8,115.39,115.66,32412.0
2023-10-18 11:10:00,115.67,115.9,115.56,115.86,25027.0,115.67,115.9,115.56,115.86,25027.0
2023-10-18 11:15:00,115.86,116.2,115.84,115.97,102056.0,115.86,116.2,115.84,115.97,102056.0
2023-10-18 11:20:00,115.98,116.0,115.73,115.91,37274.0,115.98,116.0,115.73,115.91,37274.0
2023-10-18 11:25:00,115.93,116.02,115.82,115.86,20805.0,115.93,116.02,115.82,115.86,20805.0
2023-10-18 11:30:00,115.85,115.85,115.4,115.44,32572.0,115.85,115.85,115.4,115.44,32572.0
2023-10-18 11:35:00,115.37,115.64,115.3,115.55,23765.0,115.37,115.64,115.3,115.55,23765.0
2023-10-18 11:40:00,115.51,115.6,115.33,115.34,17115.0,115.51,115.6,115.33,115.34,17115.0
2023-10-18 11:45:00,115.32,115.44,115.32,115.44,27864.0,115.32,115.44,115.32,115.44,27864.0
2023-10-18 11:50:00,115.47,115.47,115.07,115.14,32728.0,115.47,115.47,115.07,115.14,32728.0
2023-10-18 11:55:00,115.11,115.29,115.06,115.13,16378.0,115.11,115.29,115.06,115.13,16378.0
2023-10-18 12:00:00,115.15,115.3,114.82,115.3,43598.0,115.15,115.3,114.82,115.3,43598.0
2023-10-18 12:05:00,115.22,115.32,115.09,115.32,18828.0,115.22,115.32,115.09,115.32,18828.0
2023-10-18 12:10:00,115.33,115.36,115.04,115.1,19148.0,115.33,115.36,115.04,115.1,19148.0
2023-10-18 12:15:00,115.1,115.19,115.05,115.11,15595.0,115.1,115.19,115.05,115.11,15595.0
2023-10-18 12:20:00,115.09,115.11,114.97,115.05,14597.0,115.09,115.11,114.97,115.05,14597.0
2023-10-18 12:25:00,115.04,115.13,114.97,115.03,15196.0,115.04,115.13,114.97,115.03,15196.0
2023-10-18 12:30:00,115.04,115.16,114.89,114.89,11869.0,115.04,115.16,114.89,114.89,11869.0
2023-10-18 12:35:00,114.87,115.05,114.85,114.88,6327.0,114.87,115.05,114.85,114.88,6327.0
2023-10-18 12:40:00,114.94,115.09,114.91,115.09,9315.0,114.94,115.09,114.91,115.09,9315.0
2023-10-18 12:45:00,115.1,115.13,114.8,114.93,12433.0,115.1,115.13,114.8,114.93,12433.0
2023-10-18 12:50:00,114.89,115.08,114.85,114.96,10379.0,114.89,115.08,114.85,114.96,10379.0
2023-10-18 12:55:00,115.0,115.0,114.82,114.95,11974.0,115.0,115.0,114.82,114.95,11974.0
2023-10-18 13:00:00,114.91,115.08,114.8,115.02,15048.0,114.91,115.08,114.8,115.02,15048.0
2023-10-18 13:05:00,115.04,115.11,114.87,115.09,18313.0,115.04,115.11,114.87,115.09,18313.0
2023-10-18 13:10:00,115.1,115.34,115.03,115.34,16090.0,115.1,115.34,115.03,115.34,16090.0
2023-10-18 13:15:00,115.38,115.38,115.03,115.09,19099.0,115.38,115.38,115.03,115.09,19099.0
2023-10-18 13:20:00,115.1,115.13,114.92,114.96,12527.0,115.1,115.13,114.92,114.96,12527.0
2023-10-18 13:25:00,114.97,115.04,114.9,114.98,17110.0,114.97,115.04,114.9,114.98,17110.0
2023-10-18 13:30:00,114.98,115.08,114.97,115.06,6691.0,114.98,115.08,114.97,115.06,6691.0
2023-10-18 13:35:00,115.05,115.05,114.65,114.73,22052.0,115.05,115.05,114.65,114.73,22052.0
2023-10-18 13:40:00,114.73,114.78,114.67,114.72,12660.0,114.73,114.78,114.67,114.72,12660.0
2023-10-18 13:45:00,114.68,114.72,114.51,114.71,17094.0,114.68,114.72,114.51,114.71,17094.0
2023-10-18 13:50:00,114.73,114.92,114.73,114.85,8633.0,114.73,114.92,114.73,114.85,8633.0
2023-10-18 13:55:00,114.88,115.02,114.81,114.9,15596.0,114.88,115.02,114.81,114.9,15596.0
2023-10-18 14:00:00,114.89,114.96,114.79,114.8,8391.0,114.89,114.96,114.79,114.8,8391.0
2023-10-18 14:05:00,114.8,115.06,114.62,115.06,23873.0,114.8,115.06,114.62,115.06,23873.0
2023-10-18 14:10:00,115.04,115.07,114.7,114.74,14392.0,115.04,115.07,114.7,114.74,14392.0
2023-10-18 14:15:00,114.74,114.77,114.62,114.76,16990.0,114.74,114.77,114.62,114.76,16990.0
2023-10-18 14:20:00,114.77,114.85,114.71,114.84,8207.0,114.77,114.85,114.71,114.84,8207.0
2023-10-18 14:25:00,114.82,114.83,114.66,114.82,9432.0,114.82,114.83,114.66,114.82,9432.0
2023-10-18 14:30:00,114.8,115.0,114.79,114.88,20572.0,114.8,115.0,114.79,114.88,20572.0
2023-10-18 14:35:00,114.9,114.9,114.79,114.8,8378.0,114.9,114.9,114.79,114.8,8378.0
2023-10-18 14:40:00,114.79,114.88,114.64,114.67,10603.0,114.79,114.88,114.64,114.67,10603.0
2023-10-18 14:45:00,114.68,114.69,114.36,114.36,21080.0,114.68,114.69,114.36,114.36,21080.0
2023-10-18 14:50:00,114.38,114.42,114.2,114.33,30792.0,114.38,114.42,114.2,114.33,30792.0
2023-10-18 14:55:00,114.33,114.38,114.21,114.35,45120.0,114.33,114.38,114.21,114.35,45120.0
2023-10-18 15:00:00,114.39,114.47,114.18,114.27,17066.0,114.39,114.47,114.18,114.27,17066.0
2023-10-18 15:05:00,114.28,114.55,114.26,114.52,12990.0,114.28,114.55,114.26,114.52,12990.0
2023-10-18 15:10:00,114.53,114.68,114.49,114.68,13791.0,114.53,114.68,114.49,114.68,13791.0
2023-10-18 15:15:00,114.69,114.78,114.57,114.7,30249.0,114.69,114.78,114.57,114.7,30249.0
2023-10-18 15:20:00,114.66,114.74,114.61,114.73,14291.0,114.66,114.74,114.61,114.73,14291.0
2023-10-18 15:25:00,114.75,114.8,114.44,114.47,24515.0,114.75,114.8,114.44,114.47,24515.0
2023-10-18 15:30:00,114.48,114.53,114.45,114.51,21248.0,114.48,114.53,114.45,114.51,21248.0
2023-10-18 15:35:00,114.51,114.82,114.5,114.51,57441.0,114.51,114.82,114.5,114.51,57441.0
2023-10-18 15:40:00,114.51,114.61,114.42,114.53,36879.0,114.51,114.61,114.42,114.53,36879.0
2023-10-18 15:45:00,114.52,114.6,114.29,114.31,64670.0,114.52,114.6,114.29,114.31,64670.0
2023-10-18 15:50:00,114.32,114.6,114.29,114.55,123723.0,114.32,114.6,114.29,114.55,123723.0
2023-10-18 15:55:00,114.57,114.83,114.57,114.71,202160.0,114.57,114.83,114.57,114.71,202160.0
2023-10-19 09:30:00,111.85,112.91,111.32,112.37,210542.0,111.85,112.91,111.32,112.37,210542.0
2023-10-19 09:35:00,112.38,112.83,111.42,111.91,85072.0,112.38,112.83,111.42,111.91,85072.0
2023-10-19 09:40:00,111.9,111.92,111.0,111.07,51280.0,111.9,111.92,111.0,111.07,51280.0
2023-10-19 09:45:00,111.12,111.51,111.06,111.47,42381.0,111.12,111.51,111.06,111.47,42381.0
2023-10-19 09:50:00,111.44,111.72,111.19,111.69,71343.0,111.44,111.72,111.19,111.69,71343.0
2023-10-19 09:55:00,111.64,111.72,111.42,111.55,24326.0,111.64,111.72,111.42,111.55,24326.0
2023-10-19 10:00:00,111.56,111.56,110.71,111.05,86267.0,111.56,111.56,110.71,111.05,86267.0
2023-10-19 10:05:00,111.02,111.19,110.88,110.92,24762.0,111.02,111.19,110.88,110.92,24762.0
2023-10-19 10:10:00,110.95,110.97,110.45,110.82,52491.0,110.95,110.97,110.45,110.82,52491.0
2023-10-19 10:15:00,110.82,110.91,109.9,109.95,110565.0,110.82,110.91,109.9,109.95,110565.0
2023-10-19 10:20:00,109.94,109.98,109.28,109.81,98342.0,109.94,109.98,109.28,109.81,98342.0
2023-10-19 10:25:00,109.83,109.96,109.57,109.57,63928.0,109.83,109.96,109.57,109.57,63928.0
2023-10-19 10:30:00,109.56,109.71,109.32,109.71,67372.0,109.56,109.71,109.32,109.71,67372.0
2023-10-19 10:35:00,109.73,110.17,109.73,110.17,53686.0,109.73,110.17,109.73,110.17,53686.0
2023-10-19 10:40:00,110.19,110.2,109.81,109.9,56494.0,110.19,110.2,109.81,109.9,56494.0
2023-10-19 10:45:00,109.9,110.02,109.74,109.91,25753.0,109.9,110.02,109.74,109.91,25753.0
2023-10-19 10:50:00,109.95,110.0,109.65,109.67,21269.0,109.95,110.0,109.65,109.67,21269.0
2023-10-19 10:55:00,109.68,109.81,109.42,109.48,38502.0,109.68,109.81,109.42,109.48,38502.0
2023-10-19 11:00:00,109.48,109.65,109.24,109.57,70700.0,109.48,109.65,109.24,109.57,70700.0
2023-10-19 11:05:00,109.63,109.82,109.51,109.57,25615.0,109.63,109.82,109.51,109.57,25615.0
2023-10-19 11:10:00,109.59,109.88,109.5,109.8,29900.0,109.59,109.88,109.5,109.8,29900.0
2023-10-19 11:15:00,109.83,109.86,108.97,109.2,104046.0,109.83,109.86,108.97,109.2,104046.0
2023-10-19 11:20:00,109.24,109.5,109.06,109.33,98662.0,109.24,109.5,109.06,109.33,98662.0
2023-10-19 11:25:00,109.39,109.49,109.1,109.35,60190.0,109.39,109.49,109.1,109.35,60190.0
2023-10-19 11:30:00,109.38,109.55,109.19,109.24,32767.0,109.38,109.55,109.19,109.24,32767.0
2023-10-19 11:35:00,109.25,109.42,109.16,109.37,29628.0,109.25,109.42,109.16,109.37,29628.0
2023-10-19 11:40:00,109.34,109.48,109.25,109.48,26206.0,109.34,109.48,109.25,109.48,26206.0
2023-10-19 11:45:00,109.44,109.47,109.05,109.15,27113.0,109.44,109.47,109.05,109.15,27113.0
2023-10-19 11:50:00,109.16,109.2,109.08,109.18,25793.0,109.16,109.2,109.08,109.18,25793.0
2023-10-19 11:55:00,109.15,109.17,108.76,108.81,57167.0,109.15,109.17,108.76,108.81,57167.0
2023-10-19 12:00:00,108.77,109.3,108.47,109.07,85132.0,108.77,109.3,108.47,109.07,85132.0
2023-10-19 12:05:00,109.1,109.12,108.73,108.81,37985.0,109.1,109.12,108.73,108.81,37985.0
2023-10-19 12:10:00,108.8,108.98,108.71,108.95,19557.0,108.8,108.98,108.71,108.95,19557.0
2023-10-19 12:15:00,108.9,109.29,108.83,109.2,18654.0,108.9,109.29,108.83,109.2,18654.0
2023-10-19 12:20:00,109.25,109.42,109.06,109.06,28070.0,109.25,109.42,109.06,109.06,28070.0
2023-10-19 12:25:00,109.05,109.08,108.21,108.37,90867.0,109.05,109.08,108.21,108.37,90867.0
2023-10-19 12:30:00,108.36,108.44,107.77,107.81,61608.0,108.36,108.44,107.77,107.81,61608.0
2023-10-19 12:35:00,107.81,107.97,107.6,107.97,74510.0,107.81,107.97,107.6,107.97,74510.0
2023-10-19 12:40:00,108.0,108.46,107.95,108.34,31757.0,108.0,108.46,107.95,108.34,31757.0
2023-10-19 12:45:00,108.39,108.73,108.34,108.72,17180.0,108.39,108.73,108.34,108.72,17180.0
2023-10-19 12:50:00,108.75,108.85,108.48,108.81,21323.0,108.75,108.85,108.48,108.81,21323.0
2023-10-19 12:55:00,108.83,109.05,108.82,109.02,32418.0,108.83,109.05,108.82,109.02,32418.0
2023-10-19 13:00:00,109.05,109.34,109.0,109.12,37753.0,109.05,109.34,109.0,109.12,37753.0
2023-10-19 13:05:00,109.13,109.4,109.0,109.4,21332.0,109.13,109.4,109.0,109.4,21332.0
2023-10-19 13:10:00,109.36,109.55,109.11,109.11,35079.0,109.36,109.55,109.11,109.11,35079.0
2023-10-19 13:15:00,109.15,109.41,109.0,109.41,17538.0,109.15,109.41,109.0,109.41,17538.0
2023-10-19 13:20:00,109.43,109.75,109.3,109.47,24815.0,109.43,109.75,109.3,109.47,24815.0
2023-10-19 13:25:00,109.47,109.47,109.09,109.29,21065.0,109.47,109.47,109.09,109.29,21065.0
2023-10-19 13:30:00,109.29,109.45,109.04,109.08,17979.0,109.29,109.45,109.04,109.08,17979.0
2023-10-19 13:35:00,109.07,109.07,108.58,108.62,35117.0,109.07,109.07,108.58,108.62,35117.0
2023-10-19 13:40:00,108.67,108.68,108.33,108.38,34166.0,108.67,108.68,108.33,108.38,34166.0
2023-10-19 13:45:00,108.35,108.4,108.17,108.31,67453.0,108.35,108.4,108.17,108.31,67453.0
2023-10-19 13:50:00,108.31,108.83,108.16,108.83,33814.0,108.31,108.83,108.16,108.83,33814.0
2023-10-19 13:55:00,108.78,108.98,108.62,108.67,25100.0,108.78,108.98,108.62,108.67,25100.0
2023-10-19 14:00:00,108.69,108.95,108.57,108.8,15945.0,108.69,108.95,108.57,108.8,15945.0
2023-10-19 14:05:00,108.77,108.84,108.62,108.84,11751.0,108.77,108.84,108.62,108.84,11751.0
2023-10-19 14:10:00,108.87,108.96,108.63,108.68,8832.0,108.87,108.96,108.63,108.68,8832.0
2023-10-19 14:15:00,108.66,108.99,108.63,108.81,8939.0,108.66,108.99,108.63,108.81,8939.0
2023-10-19 14:20:00,108.86,108.95,108.66,108.81,11092.0,108.86,108.95,108.66,108.81,11092.0
2023-10-19 14:25:00,108.79,108.79,108.57,108.61,13554.0,108.79,108.79,108.57,108.61,13554.0
2023-10-19 14:30:00,108.59,108.59,108.35,108.51,22953.0,108.59,108.59,108.35,108.51,22953.0
2023-10-19 14:35:00,108.44,108.46,108.16,108.37,23249.0,108.44,108.46,108.16,108.37,23249.0
2023-10-19 14:40:00,108.4,108.49,108.37,108.38,19985.0,108.4,108.49,108.37,108.38,19985.0
2023-10-19 14:45:00,108.38,108.4,108.13,108.16,13925.0,108.38,108.4,108.13,108.16,13925.0
2023-10-19 14:50:00,108.16,108.19,107.91,107.92,23791.0,108.16,108.19,107.91,107.92,23791.0
2023-10-19 14:55:00,107.9,108.2,107.84,108.04,26704.0,107.9,108.2,107.84,108.04,26704.0
2023-10-19 15:00:00,108.06,108.17,107.95,108.05,11659.0,108.06,108.17,107.95,108.05,11659.0
2023-10-19 15:05:00,108.09,108.16,108.02,108.16,13414.0,108.09,108.16,108.02,108.16,13414.0
2023-10-19 15:10:00,108.14,108.31,108.03,108.07,24766.0,108.14,108.31,108.03,108.07,24766.0
2023-10-19 15:15:00,108.09,108.09,107.88,108.03,19544.0,108.09,108.09,107.88,108.03,19544.0
2023-10-19 15:20:00,108.03,108.05,107.8,107.85,46635.0,108.03,108.05,107.8,107.85,46635.0
2023-10-19 15:25:00,107.86,108.0,107.77,107.99,30158.0,107.86,108.0,107.77,107.99,30158.0
2023-10-19 15:30:00,108.04,108.36,108.02,108.31,44024.0,108.04,108.36,108.02,108.31,44024.0
2023-10-19 15:35:00,108.31,108.31,108.12,108.15,54313.0,108.31,108.31,108.12,108.15,54313.0
2023-10-19 15:40:00,108.17,108.23,107.97,108.08,42452.0,108.17,108.23,107.97,108.08,42452.0
2023-10-19 15:45:00,108.09,108.14,107.84,108.14,83702.0,108.09,108.14,107.84,108.14,83702.0
2023-10-19 15:50:00,108.15,108.28,107.92,107.96,109443.0,108.15,108.28,107.92,107.96,109443.0
2023-10-19 15:55:00,107.97,107.97,107.45,107.84,182082.0,107.97,107.97,107.45,107.84,182082.0
2023-10-20 09:30:00,105.94,107.2,105.37,106.98,97581.0,105.94,107.2,105.37,106.98,97581.0
2023-10-20 09:35:00,107.05,107.22,106.7,107.04,41629.0,107.05,107.22,106.7,107.04,41629.0
2023-10-20 09:40:00,107.01,107.28,106.72,106.73,57931.0,107.01,107.28,106.72,106.73,57931.0
2023-10-20 09:45:00,106.73,107.62,106.72,107.57,43635.0,106.73,107.62,106.72,107.57,43635.0
2023-10-20 09:50:00,107.55,107.57,107.31,107.47,23208.0,107.55,107.57,107.31,107.47,23208.0
2023-10-20 09:55:00,107.41,107.89,107.41,107.58,66826.0,107.41,107.89,107.41,107.58,66826.0
2023-10-20 10:00:00,107.58,108.3,107.57,107.97,87136.0,107.58,108.3,107.57,107.97,87136.0
2023-10-20 10:05:00,107.99,107.99,107.38,107.69,36587.0,107.99,107.99,107.38,107.69,36587.0
2023-10-20 10:10:00,107.72,107.72,107.23,107.28,27760.0,107.72,107.72,107.23,107.28,27760.0
2023-10-20 10:15:00,107.3,107.38,107.17,107.38,22735.0,107.3,107.38,107.17,107.38,22735.0
2023-10-20 10:20:00,107.37,107.38,107.05,107.12,22856.0,107.37,107.38,107.05,107.12,22856.0
2023-10-20 10:25:00,107.15,107.36,106.91,106.91,20288.0,107.15,107.36,106.91,106.91,20288.0
2023-10-20 10:30:00,106.96,107.41,106.78,107.35,16413.0,106.96,107.41,106.78,107.35,16413.0
2023-10-20 10:35:00,107.35,107.44,107.15,107.22,15798.0,107.35,107.44,107.15,107.22,15798.0
2023-10-20 10:40:00,107.18,107.2,106.86,106.97,16603.0,107.18,107.2,106.86,106.97,16603.0
2023-10-20 10:45:00,106.94,107.09,106.76,107.04,10264.0,106.94,107.09,106.76,107.04,10264.0
2023-10-20 10:50:00,107.02,107.07,106.6,106.75,20979.0,107.02,107.07,106.6,106.75,20979.0
2023-10-20 10:55:00,106.75,106.76,106.56,106.71,29324.0,106.75,106.76,106.56,106.71,29324.0
2023-10-20 11:00:00,106.74,106.84,106.56,106.77,18691.0,106.74,106.84,106.56,106.77,18691.0
2023-10-20 11:05:00,106.72,106.75,106.5,106.58,21023.0,106.72,106.75,106.5,106.58,21023.0
2023-10-20 11:10:00,106.56,106.77,106.43,106.52,13595.0,106.56,106.77,106.43,106.52,13595.0
2023-10-20 11:15:00,106.47,106.47,106.1,106.28,22898.0,106.47,106.47,106.1,106.28,22898.0
2023-10-20 11:20:00,106.23,106.29,106.09,106.17,19490.0,106.23,106.29,106.09,106.17,19490.0
2023-10-20 11:25:00,106.17,106.21,105.95,106.19,33829.0,106.17,106.21,105.95,106.19,33829.0
2023-10-20 11:30:00,106.14,106.14,105.92,105.98,10675.0,106.14,106.14,105.92,105.98,10675.0
2023-10-20 11:35:00,106.04,106.07,105.83,105.83,24894.0,106.04,106.07,105.83,105.83,24894.0
2023-10-20 11:40:00,105.8,105.98,105.8,105.92,28269.0,105.8,105.98,105.8,105.92,28269.0
2023-10-20 11:45:00,105.88,105.97,105.7,105.96,34768.0,105.88,105.97,105.7,105.96,34768.0
2023-10-20 11:50:00,105.97,106.1,105.93,105.96,16374.0,105.97,106.1,105.93,105.96,16374.0
2023-10-20 11:55:00,105.98,106.08,105.94,105.97,14747.0,105.98,106.08,105.94,105.97,14747.0
2023-10-20 12:00:00,105.99,106.23,105.83,105.84,10369.0,105.99,106.23,105.83,105.84,10369.0
2023-10-20 12:05:00,105.79,105.82,105.61,105.76,17616.0,105.79,105.82,105.61,105.76,17616.0
2023-10-20 12:10:00,105.75,105.85,105.58,105.8,14700.0,105.75,105.85,105.58,105.8,14700.0
2023-10-20 12:15:00,105.78,105.99,105.77,105.99,11192.0,105.78,105.99,105.77,105.99,11192.0
2023-10-20 12:20:00,106.0,106.1,105.92,106.06,14394.0,106.0,106.1,105.92,106.06,14394.0
2023-10-20 12:25:00,106.04,106.12,105.98,105.98,10775.0,106.04,106.12,105.98,105.98,10775.0
2023-10-20 12:30:00,106.02,106.16,106.01,106.14,14875.0,106.02,106.16,106.01,106.14,14875.0
2023-10-20 12:35:00,106.15,106.22,106.01,106.11,11278.0,106.15,106.22,106.01,106.11,11278.0
2023-10-20 12:40:00,106.09,106.13,105.81,105.88,46657.0,106.09,106.13,105.81,105.88,46657.0
2023-10-20 12:45:00,105.92,106.02,105.84,106.02,10156.0,105.92,106.02,105.84,106.02,10156.0
2023-10-20 12:50:00,105.99,106.17,105.95,105.96,13308.0,105.99,106.17,105.95,105.96,13308.0
2023-10-20 12:55:00,105.94,106.11,105.91,106.07,11129.0,105.94,106.11,105.91,106.07,11129.0
2023-10-20 13:00:00,106.09,106.14,105.97,106.03,8827.0,106.09,106.14,105.97,106.03,8827.0
2023-10-20 13:05:00,106.02,106.04,105.94,105.99,7916.0,106.02,106.04,105.94,105.99,7916.0
2023-10-20 13:10:00,105.98,106.1,105.97,106.1,7846.0,105.98,106.1,105.97,106.1,7846.0
2023-10-20 13:15:00,106.1,106.55,106.05,106.55,37574.0,106.1,106.55,106.05,106.55,37574.0
2023-10-20 13:20:00,106.51,106.57,106.37,106.37,24726.0,106.51,106.57,106.37,106.37,24726.0
2023-10-20 13:25:00,106.37,106.37,106.16,106.37,14466.0,106.37,106.37,106.16,106.37,14466.0
2023-10-20 13:30:00,106.36,106.38,106.11,106.14,10886.0,106.36,106.38,106.11,106.14,10886.0
2023-10-20 13:35:00,106.15,106.18,106.09,106.09,6716.0,106.15,106.18,106.09,106.09,6716.0
2023-10-20 13:40:00,106.09,106.14,106.03,106.03,13078.0,106.09,106.14,106.03,106.03,13078.0
2023-10-20 13:45:00,106.06,106.07,105.88,105.9,12525.0,106.06,106.07,105.88,105.9,12525.0
2023-10-20 13:50:00,105.9,105.95,105.72,105.75,20884.0,105.9,105.95,105.72,105.75,20884.0
2023-10-20 13:55:00,105.75,105.85,105.71,105.83,15429.0,105.75,105.85,105.71,105.83,15429.0
2023-10-20 14:00:00,105.85,105.98,105.8,105.86,18356.0,105.85,105.98,105.8,105.86,18356.0
2023-10-20 14:05:00,105.82,105.88,105.6,105.85,25573.0,105.82,105.88,105.6,105.85,25573.0
2023-10-20 14:10:00,105.87,105.96,105.73,105.9,8629.0,105.87,105.96,105.73,105.9,8629.0
2023-10-20 14:15:00,105.88,105.89,105.69,105.69,14051.0,105.88,105.89,105.69,105.69,14051.0
2023-10-20 14:20:00,105.72,105.9,105.69,105.81,9054.0,105.72,105.9,105.69,105.81,9054.0
2023-10-20 14:25:00,105.81,105.81,105.63,105.63,15293.0,105.81,105.81,105.63,105.63,15293.0
2023-10-20 14:30:00,105.66,105.86,105.6,105.81,10186.0,105.66,105.86,105.6,105.81,10186.0
2023-10-20 14:35:00,105.81,105.9,105.77,105.83,11375.0,105.81,105.9,105.77,105.83,11375.0
2023-10-20 14:40:00,105.81,105.88,105.69,105.81,15617.0,105.81,105.88,105.69,105.81,15617.0
2023-10-20 14:45:00,105.78,105.96,105.78,105.94,6931.0,105.78,105.96,105.78,105.94,6931.0
2023-10-20 14:50:00,105.93,106.06,105.86,106.02,11501.0,105.93,106.06,105.86,106.02,11501.0
2023-10-20 14:55:00,106.03,106.1,106.0,106.0,13211.0,106.03,106.1,106.0,106.0,13211.0
2023-10-20 15:00:00,106.03,106.18,106.02,106.06,18265.0,106.03,106.18,106.02,106.06,18265.0
2023-10-20 15:05:00,106.05,106.19,106.03,106.15,15779.0,106.05,106.19,106.03,106.15,15779.0
2023-10-20 15:10:00,106.15,106.16,105.92,106.12,19029.0,106.15,106.16,105.92,106.12,19029.0
2023-10-20 15:15:00,106.1,106.14,105.98,106.1,13434.0,106.1,106.14,105.98,106.1,13434.0
2023-10-20 15:20:00,106.12,106.13,105.95,106.04,26132.0,106.12,106.13,105.95,106.04,26132.0
2023-10-20 15:25:00,106.04,106.14,105.9,106.14,17371.0,106.04,106.14,105.9,106.14,17371.0
2023-10-20 15:30:00,106.12,106.25,106.1,106.1,52107.0,106.12,106.25,106.1,106.1,52107.0
2023-10-20 15:35:00,106.11,106.19,106.04,106.15,28812.0,106.11,106.19,106.04,106.15,28812.0
2023-10-20 15:40:00,106.14,106.45,106.09,106.41,62911.0,106.14,106.45,106.09,106.41,62911.0
2023-10-20 15:45:00,106.44,106.57,106.33,106.57,73016.0,106.44,106.57,106.33,106.57,73016.0
2023-10-20 15:50:00,106.55,106.58,106.27,106.52,97939.0,106.55,106.58,106.27,106.52,97939.0
2023-10-20 15:55:00,106.52,106.6,106.41,106.46,123286.0,106.52,106.6,106.41,106.46,123286.0
2023-10-23 09:30:00,105.73,106.38,105.73,105.86,56746.0,105.73,106.38,105.73,105.86,56746.0
2023-10-23 09:35:00,105.97,106.02,105.64,105.7,25655.0,105.97,106.02,105.64,105.7,25655.0
2023-10-23 09:40:00,105.67,105.67,104.57,104.62,38532.0,105.67,105.67,104.57,104.62,38532.0
2023-10-23 09:45:00,104.65,105.89,104.6,105.82,49716.0,104.65,105.89,104.6,105.82,49716.0
2023-10-23 09:50:00,105.79,105.79,105.36,105.48,13559.0,105.79,105.79,105.36,105.48,13559.0
2023-10-23 09:55:00,105.48,105.77,105.39,105.73,14969.0,105.48,105.77,105.39,105.73,14969.0
2023-10-23 10:00:00,105.7,105.73,105.26,105.27,27587.0,105.7,105.73,105.26,105.27,27587.0
2023-10-23 10:05:00,105.23,105.58,105.1,105.55,13680.0,105.23,105.58,105.1,105.55,13680.0
2023-10-23 10:10:00,105.59,106.22,105.59,106.14,26488.0,105.59,106.22,105.59,106.14,26488.0
2023-10-23 10:15:00,106.2,106.59,106.07,106.51,16181.0,106.2,106.59,106.07,106.51,16181.0
2023-10-23 10:20:00,106.51,106.69,106.26,106.69,22434.0,106.51,106.69,106.26,106.69,22434.0
2023-10-23 10:25:00,106.64,106.73,106.23,106.28,16674.0,106.64,106.73,106.23,106.28,16674.0
2023-10-23 10:30:00,106.35,106.61,106.34,106.58,20778.0,106.35,106.61,106.34,106.58,20778.0
2023-10-23 10:35:00,106.47,106.64,106.41,106.59,7732.0,106.47,106.64,106.41,106.59,7732.0
2023-10-23 10:40:00,106.59,106.95,106.52,106.78,12277.0,106.59,106.95,106.52,106.78,12277.0
2023-10-23 10:45:00,106.78,106.78,106.47,106.7,7364.0,106.78,106.78,106.47,106.7,7364.0
2023-10-23 10:50:00,106.59,106.78,106.56,106.73,9209.0,106.59,106.78,106.56,106.73,9209.0
2023-10-23 10:55:00,106.73,106.74,106.52,106.53,6632.0,106.73,106.74,106.52,106.53,6632.0
2023-10-23 11:00:00,106.62,106.8,106.56,106.73,11302.0,106.62,106.8,106.56,106.73,11302.0
2023-10-23 11:05:00,106.73,106.93,106.67,106.72,9127.0,106.73,106.93,106.67,106.72,9127.0
2023-10-23 11:10:00,106.76,106.84,106.7,106.82,5558.0,106.76,106.84,106.7,106.82,5558.0
2023-10-23 11:15:00,106.88,106.92,106.68,106.82,8987.0,106.88,106.92,106.68,106.82,8987.0
2023-10-23 11:20:00,106.84,106.89,106.64,106.72,16924.0,106.84,106.89,106.64,106.72,16924.0
2023-10-23 11:25:00,106.73,107.12,106.69,107.0,16230.0,106.73,107.12,106.69,107.0,16230.0
2023-10-23 11:30:00,107.01,107.24,106.98,107.2,15644.0,107.01,107.24,106.98,107.2,15644.0
2023-10-23 11:35:00,107.16,107.33,107.05,107.33,6347.0,107.16,107.33,107.05,107.33,6347.0
2023-10-23 11:40:00,107.29,107.43,107.1,107.21,22868.0,107.29,107.43,107.1,107.21,22868.0
2023-10-23 11:45:00,107.2,107.34,107.01,107.1,13995.0,107.2,107.34,107.01,107.1,13995.0
2023-10-23 11:50:00,107.06,107.18,106.92,106.95,13647.0,107.06,107.18,106.92,106.95,13647.0
2023-10-23 11:55:00,106.95,107.07,106.83,107.02,15041.0,106.95,107.07,106.83,107.02,15041.0
2023-10-23 12:00:00,107.03,107.06,106.86,106.94,7984.0,107.03,107.06,106.86,106.94,7984.0
2023-10-23 12:05:00,107.01,107.07,106.97,107.02,3800.0,107.01,107.07,106.97,107.02,3800.0
2023-10-23 12:10:00,107.0,107.04,106.88,106.88,9709.0,107.0,107.04,106.88,106.88,9709.0
2023-10-23 12:15:00,106.9,107.02,106.86,107.02,5953.0,106.9,107.02,106.86,107.02,5953.0
2023-10-23 12:20:00,106.96,107.17,106.89,107.16,12188.0,106.96,107.17,106.89,107.16,12188.0
2023-10-23 12:25:00,107.15,107.15,106.97,106.98,6346.0,107.15,107.15,106.97,106.98,6346.0
2023-10-23 12:30:00,107.02,107.1,106.92,107.01,3412.0,107.02,107.1,106.92,107.01,3412.0
2023-10-23 12:35:00,107.09,107.12,106.99,107.07,5322.0,107.09,107.12,106.99,107.07,5322.0
2023-10-23 12:40:00,107.1,107.16,107.05,107.11,5439.0,107.1,107.16,107.05,107.11,5439.0
2023-10-23 12:45:00,107.09,107.3,107.07,107.25,23185.0,107.09,107.3,107.07,107.25,23185.0
2023-10-23 12:50:00,107.27,107.55,107.26,107.5,22644.0,107.27,107.55,107.26,107.5,22644.0
2023-10-23 12:55:00,107.44,107.74,107.44,107.74,16220.0,107.44,107.74,107.44,107.74,16220.0
2023-10-23 13:00:00,107.8,107.81,107.65,107.74,35141.0,107.8,107.81,107.65,107.74,35141.0
2023-10-23 13:05:00,107.73,107.83,107.71,107.77,35458.0,107.73,107.83,107.71,107.77,35458.0
2023-10-23 13:10:00,107.78,107.8,107.55,107.76,20218.0,107.78,107.8,107.55,107.76,20218.0
2023-10-23 13:15:00,107.76,107.88,107.65,107.82,23105.0,107.76,107.88,107.65,107.82,23105.0
2023-10-23 13:20:00,107.81,107.95,107.77,107.93,31445.0,107.81,107.95,107.77,107.93,31445.0
2023-10-23 13:25:00,107.94,108.12,107.88,108.03,38203.0,107.94,108.12,107.88,108.03,38203.0
2023-10-23 13:30:00,108.0,108.07,107.95,108.03,18467.0,108.0,108.07,107.95,108.03,18467.0
2023-10-23 13:35:00,108.05,108.1,107.97,108.08,20818.0,108.05,108.1,107.97,108.08,20818.0
2023-10-23 13:40:00,108.06,108.13,108.0,108.07,12721.0,108.06,108.13,108.0,108.07,12721.0
2023-10-23 13:45:00,108.08,108.21,108.06,108.16,12681.0,108.08,108.21,108.06,108.16,12681.0
2023-10-23 13:50:00,108.16,108.16,108.05,108.08,7246.0,108.16,108.16,108.05,108.08,7246.0
2023-10-23 13:55:00,108.08,108.1,107.92,108.04,17429.0,108.08,108.1,107.92,108.04,17429.0
2023-10-23 14:00:00,108.0,108.03,107.89,108.03,15714.0,108.0,108.03,107.89,108.03,15714.0
2023-10-23 14:05:00,108.03,108.12,108.02,108.06,8832.0,108.03,108.12,108.02,108.06,8832.0
2023-10-23 14:10:00,108.05,108.05,107.93,107.98,8503.0,108.05,108.05,107.93,107.98,8503.0
2023-10-23 14:15:00,107.98,108.0,107.88,107.91,15124.0,107.98,108.0,107.88,107.91,15124.0
2023-10-23 14:20:00,107.94,108.0,107.88,107.95,11147.0,107.94,108.0,107.88,107.95,11147.0
2023-10-23 14:25:00,107.95,107.98,107.87,107.87,7681.0,107.95,107.98,107.87,107.87,7681.0
2023-10-23 14:30:00,107.86,107.87,107.7,107.76,10256.0,107.86,107.87,107.7,107.76,10256.0
2023-10-23 14:35:00,107.77,107.89,107.74,107.87,13515.0,107.77,107.89,107.74,107.87,13515.0
2023-10-23 14:40:00,107.89,107.96,107.75,107.85,13823.0,107.89,107.96,107.75,107.85,13823.0
2023-10-23 14:45:00,107.82,107.97,107.79,107.86,4667.0,107.82,107.97,107.79,107.86,4667.0
2023-10-23 14:50:00,107.88,107.88,107.73,107.83,4623.0,107.88,107.88,107.73,107.83,4623.0
2023-10-23 14:55:00,107.83,107.83,107.69,107.74,9141.0,107.83,107.83,107.69,107.74,9141.0
2023-10-23 15:00:00,107.72,107.88,107.72,107.8,10140.0,107.72,107.88,107.72,107.8,10140.0
2023-10-23 15:05:00,107.8,107.8,107.64,107.74,15152.0,107.8,107.8,107.64,107.74,15152.0
2023-10-23 15:10:00,107.7,107.78,107.6,107.68,16167.0,107.7,107.78,107.6,107.68,16167.0
2023-10-23 15:15:00,107.72,107.73,107.55,107.59,17421.0,107.72,107.73,107.55,107.59,17421.0
2023-10-23 15:20:00,107.56,107.76,107.5,107.59,34438.0,107.56,107.76,107.5,107.59,34438.0
2023-10-23 15:25:00,107.56,107.63,107.5,107.56,15382.0,107.56,107.63,107.5,107.56,15382.0
2023-10-23 15:30:00,107.54,107.56,107.38,107.4,16839.0,107.54,107.56,107.38,107.4,16839.0
2023-10-23 15:35:00,107.4,107.43,107.27,107.31,16100.0,107.4,107.43,107.27,107.31,16100.0
2023-10-23 15:40:00,107.33,107.39,107.27,107.27,19154.0,107.33,107.39,107.27,107.27,19154.0
2023-10-23 15:45:00,107.27,107.45,107.24,107.45,23144.0,107.27,107.45,107.24,107.45,23144.0
2023-10-23 15:50:00,107.45,107.47,107.29,107.32,39077.0,107.45,107.47,107.29,107.32,39077.0
2023-10-23 15:55:00,107.34,107.42,107.32,107.41,89099.0,107.34,107.42,107.32,107.41,89099.0
2023-10-24 09:30:00,107.82,109.38,107.76,109.29,77770.0,107.82,109.38,107.76,109.29,77770.0
2023-10-24 09:35:00,109.32,109.98,109.01,109.94,50881.0,109.32,109.98,109.01,109.94,50881.0
2023-10-24 09:40:00,109.9,110.32,109.86,110.3,49781.0,109.9,110.32,109.86,110.3,49781.0
2023-10-24 09:45:00,110.22,110.65,109.65,110.48,56220.0,110.22,110.65,109.65,110.48,56220.0
2023-10-24 09:50:00,110.48,110.89,110.16,110.71,57823.0,110.48,110.89,110.16,110.71,57823.0
2023-10-24 09:55:00,110.6,111.2,110.47,111.14,23150.0,110.6,111.2,110.47,111.14,23150.0
2023-10-24 10:00:00,111.17,111.29,110.84,111.25,42353.0,111.17,111.29,110.84,111.25,42353.0
2023-10-24 10:05:00,111.22,111.84,111.15,111.84,64603.0,111.22,111.84,111.15,111.84,64603.0
2023-10-24 10:10:00,111.86,111.93,111.61,111.86,42349.0,111.86,111.93,111.61,111.86,42349.0
2023-10-24 10:15:00,111.85,111.85,111.0,111.02,38147.0,111.85,111.85,111.0,111.02,38147.0
2023-10-24 10:20:00,111.05,111.68,110.83,111.53,37104.0,111.05,111.68,110.83,111.53,37104.0
2023-10-24 10:25:00,111.61,111.7,111.32,111.7,28879.0,111.61,111.7,111.32,111.7,28879.0
2023-10-24 10:30:00,111.75,111.79,111.51,111.66,33409.0,111.75,111.79,111.51,111.66,33409.0
2023-10-24 10:35:00,111.68,112.19,111.58,112.06,46960.0,111.68,112.19,111.58,112.06,46960.0
2023-10-24 10:40:00,112.03,112.09,111.46,111.68,36664.0,112.03,112.09,111.46,111.68,36664.0
2023-10-24 10:45:00,111.7,112.05,111.64,112.02,31467.0,111.7,112.05,111.64,112.02,31467.0
2023-10-24 10:50:00,112.04,112.21,111.71,111.79,36925.0,112.04,112.21,111.71,111.79,36925.0
2023-10-24 10:55:00,111.8,112.06,111.65,112.0,28898.0,111.8,112.06,111.65,112.0,28898.0
2023-10-24 11:00:00,111.97,112.03,111.73,111.94,31048.0,111.97,112.03,111.73,111.94,31048.0
2023-10-24 11:05:00,111.87,112.21,111.87,112.21,19890.0,111.87,112.21,111.87,112.21,19890.0
2023-10-24 11:10:00,112.18,112.22,112.02,112.09,22463.0,112.18,112.22,112.02,112.09,22463.0
2023-10-24 11:15:00,112.07,112.17,111.91,111.99,23778.0,112.07,112.17,111.91,111.99,23778.0
2023-10-24 11:20:00,112.01,112.08,111.61,111.66,19139.0,112.01,112.08,111.61,111.66,19139.0
2023-10-24 11:25:00,111.66,112.01,111.63,111.76,21501.0,111.66,112.01,111.63,111.76,21501.0
2023-10-24 11:30:00,111.75,111.92,111.66,111.76,17107.0,111.75,111.92,111.66,111.76,17107.0
2023-10-24 11:35:00,111.79,111.89,111.64,111.8,17215.0,111.79,111.89,111.64,111.8,17215.0
2023-10-24 11:40:00,111.8,112.0,111.78,111.9,18451.0,111.8,112.0,111.78,111.9,18451.0
2023-10-24 11:45:00,111.99,112.15,111.92,112.01,10453.0,111.99,112.15,111.92,112.01,10453.0
2023-10-24 11:50:00,112.08,112.14,111.92,112.08,9511.0,112.08,112.14,111.92,112.08,9511.0
2023-10-24 11:55:00,112.1,112.15,112.04,112.09,7068.0,112.1,112.15,112.04,112.09,7068.0
2023-10-24 12:00:00,112.16,112.25,111.79,111.86,10472.0,112.16,112.25,111.79,111.86,10472.0
2023-10-24 12:05:00,111.87,111.98,111.77,111.87,17113.0,111.87,111.98,111.77,111.87,17113.0
2023-10-24 12:10:00,111.85,112.06,111.82,112.06,9604.0,111.85,112.06,111.82,112.06,9604.0
2023-10-24 12:15:00,112.01,112.01,111.88,111.91,12413.0,112.01,112.01,111.88,111.91,12413.0
2023-10-24 12:20:00,111.88,111.88,111.62,111.62,18814.0,111.88,111.88,111.62,111.62,18814.0
2023-10-24 12:25:00,111.62,111.78,111.54,111.63,14343.0,111.62,111.78,111.54,111.63,14343.0
2023-10-24 12:30:00,111.61,111.8,111.61,111.77,14557.0,111.61,111.8,111.61,111.77,14557.0
2023-10-24 12:35:00,111.76,111.76,111.56,111.66,9622.0,111.76,111.76,111.56,111.66,9622.0
2023-10-24 12:40:00,111.71,111.71,111.5,111.55,14104.0,111.71,111.71,111.5,111.55,14104.0
2023-10-24 12:45:00,111.57,111.59,111.47,111.5,14187.0,111.57,111.59,111.47,111.5,14187.0
2023-10-24 12:50:00,111.54,111.62,111.45,111.56,22388.0,111.54,111.62,111.45,111.56,22388.0
2023-10-24 12:55:00,111.55,111.68,111.55,111.62,14560.0,111.55,111.68,111.55,111.62,14560.0
2023-10-24 13:00:00,111.61,111.72,111.6,111.69,11586.0,111.61,111.72,111.6,111.69,11586.0
2023-10-24 13:05:00,111.69,111.79,111.66,111.7,16354.0,111.69,111.79,111.66,111.7,16354.0
2023-10-24 13:10:00,111.66,111.88,111.57,111.81,9892.0,111.66,111.88,111.57,111.81,9892.0
2023-10-24 13:15:00,111.8,111.93,111.77,111.91,10825.0,111.8,111.93,111.77,111.91,10825.0
2023-10-24 13:20:00,111.92,112.13,111.9,112.11,9627.0,111.92,112.13,111.9,112.11,9627.0
2023-10-24 13:25:00,112.11,112.17,112.07,112.17,7444.0,112.11,112.17,112.07,112.17,7444.0
2023-10-24 13:30:00,112.16,112.34,112.12,112.13,13847.0,112.16,112.34,112.12,112.13,13847.0
2023-10-24 13:35:00,112.13,112.16,112.01,112.15,8620.0,112.13,112.16,112.01,112.15,8620.0
2023-10-24 13:40:00,112.13,112.21,112.11,112.18,8776.0,112.13,112.21,112.11,112.18,8776.0
2023-10-24 13:45:00,112.18,112.26,112.13,112.19,12109.0,112.18,112.26,112.13,112.19,12109.0
2023-10-24 13:50:00,112.25,112.26,112.13,112.17,8238.0,112.25,112.26,112.13,112.17,8238.0
2023-10-24 13:55:00,112.17,112.17,112.03,112.09,9811.0,112.17,112.17,112.03,112.09,9811.0
2023-10-24 14:00:00,112.11,112.27,112.09,112.25,8927.0,112.11,112.27,112.09,112.25,8927.0
2023-10-24 14:05:00,112.23,112.39,112.22,112.25,11909.0,112.23,112.39,112.22,112.25,11909.0
2023-10-24 14:10:00,112.25,112.27,112.13,112.22,10838.0,112.25,112.27,112.13,112.22,10838.0
2023-10-24 14:15:00,112.23,112.33,112.21,112.32,12346.0,112.23,112.33,112.21,112.32,12346.0
2023-10-24 14:20:00,112.3,112.35,112.27,112.33,10045.0,112.3,112.35,112.27,112.33,10045.0
2023-10-24 14:25:00,112.35,112.4,112.29,112.3,7767.0,112.35,112.4,112.29,112.3,7767.0
2023-10-24 14:30:00,112.35,112.45,112.3,112.34,12388.0,112.35,112.45,112.3,112.34,12388.0
2023-10-24 14:35:00,112.36,112.36,112.2,112.24,8196.0,112.36,112.36,112.2,112.24,8196.0
2023-10-24 14:40:00,112.25,112.29,112.2,112.28,8179.0,112.25,112.29,112.2,112.28,8179.0
2023-10-24 14:45:00,112.32,112.34,112.24,112.28,9850.0,112.32,112.34,112.24,112.28,9850.0
2023-10-24 14:50:00,112.32,112.32,112.1,112.13,8888.0,112.32,112.32,112.1,112.13,8888.0
2023-10-24 14:55:00,112.11,112.16,111.98,112.01,17259.0,112.11,112.16,111.98,112.01,17259.0
2023-10-24 15:00:00,112.0,112.14,111.95,111.95,22411.0,112.0,112.14,111.95,111.95,22411.0
2023-10-24 15:05:00,111.95,111.95,111.82,111.88,16087.0,111.95,111.95,111.82,111.88,16087.0
2023-10-24 15:10:00,111.85,111.93,111.82,111.89,11114.0,111.85,111.93,111.82,111.89,11114.0
2023-10-24 15:15:00,111.86,112.03,111.84,111.9,20588.0,111.86,112.03,111.84,111.9,20588.0
2023-10-24 15:20:00,111.89,111.89,111.63,111.65,21601.0,111.89,111.89,111.63,111.65,21601.0
2023-10-24 15:25:00,111.67,111.67,111.49,111.55,41925.0,111.67,111.67,111.49,111.55,41925.0
2023-10-24 15:30:00,111.56,111.56,111.24,111.25,29091.0,111.56,111.56,111.24,111.25,29091.0
2023-10-24 15:35:00,111.24,111.33,111.17,111.27,18361.0,111.24,111.33,111.17,111.27,18361.0
2023-10-24 15:40:00,111.27,111.48,111.27,111.37,34388.0,111.27,111.48,111.27,111.37,34388.0
2023-10-24 15:45:00,111.36,111.55,111.27,111.5,90130.0,111.36,111.55,111.27,111.5,90130.0
2023-10-24 15:50:00,111.47,111.61,111.34,111.35,101961.0,111.47,111.61,111.34,111.35,101961.0
2023-10-24 15:55:00,111.36,111.45,111.18,111.44,137540.0,111.36,111.45,111.18,111.44,137540.0
2023-10-25 09:30:00,109.2,109.25,108.59,108.63,65638.0,109.2,109.25,108.59,108.63,65638.0
2023-10-25 09:35:00,108.61,108.78,107.7,108.14,44297.0,108.61,108.78,107.7,108.14,44297.0
2023-10-25 09:40:00,108.1,108.1,107.55,107.69,22939.0,108.1,108.1,107.55,107.69,22939.0
2023-10-25 09:45:00,107.7,107.73,107.37,107.41,20492.0,107.7,107.73,107.37,107.41,20492.0
2023-10-25 09:50:00,107.47,107.68,107.46,107.56,19485.0,107.47,107.68,107.46,107.56,19485.0
2023-10-25 09:55:00,107.59,108.24,107.5,108.1,25509.0,107.59,108.24,107.5,108.1,25509.0
2023-10-25 10:00:00,108.07,108.2,107.96,108.11,12782.0,108.07,108.2,107.96,108.11,12782.0
2023-10-25 10:05:00,108.11,108.19,107.88,108.07,16212.0,108.11,108.19,107.88,108.07,16212.0
2023-10-25 10:10:00,108.07,108.1,107.76,107.88,27473.0,108.07,108.1,107.76,107.88,27473.0
2023-10-25 10:15:00,107.87,108.11,107.82,108.03,11367.0,107.87,108.11,107.82,108.03,11367.0
2023-10-25 10:20:00,108.02,108.07,107.88,108.07,9500.0,108.02,108.07,107.88,108.07,9500.0
2023-10-25 10:25:00,108.06,108.22,108.0,108.22,9619.0,108.06,108.22,108.0,108.22,9619.0
2023-10-25 10:30:00,108.2,108.37,108.19,108.37,16667.0,108.2,108.37,108.19,108.37,16667.0
2023-10-25 10:35:00,108.37,108.7,108.24,108.62,11657.0,108.37,108.7,108.24,108.62,11657.0
2023-10-25 10:40:00,108.72,108.77,108.62,108.7,7608.0,108.72,108.77,108.62,108.7,7608.0
2023-10-25 10:45:00,108.72,109.09,108.68,109.07,14554.0,108.72,109.09,108.68,109.07,14554.0
2023-10-25 10:50:00,109.08,109.12,108.81,108.84,10095.0,109.08,109.12,108.81,108.84,10095.0
2023-10-25 10:55:00,108.79,108.85,108.73,108.85,6200.0,108.79,108.85,108.73,108.85,6200.0
2023-10-25 11:00:00,108.87,109.49,108.86,109.25,14635.0,108.87,109.49,108.86,109.25,14635.0
2023-10-25 11:05:00,109.23,109.3,108.96,108.97,13768.0,109.23,109.3,108.96,108.97,13768.0
2023-10-25 11:10:00,108.97,109.2,108.93,109.11,13431.0,108.97,109.2,108.93,109.11,13431.0
2023-10-25 11:15:00,109.09,109.09,108.89,108.9,8878.0,109.09,109.09,108.89,108.9,8878.0
2023-10-25 11:20:00,108.91,109.0,108.58,108.63,10216.0,108.91,109.0,108.58,108.63,10216.0
2023-10-25 11:25:00,108.61,108.72,108.44,108.58,9935.0,108.61,108.72,108.44,108.58,9935.0
2023-10-25 11:30:00,108.52,108.56,108.31,108.34,7541.0,108.52,108.56,108.31,108.34,7541.0
2023-10-25 11:35:00,108.33,108.37,108.19,108.36,6093.0,108.33,108.37,108.19,108.36,6093.0
2023-10-25 11:40:00,108.33,108.38,108.08,108.2,10948.0,108.33,108.38,108.08,108.2,10948.0
2023-10-25 11:45:00,108.19,108.34,108.1,108.21,11450.0,108.19,108.34,108.1,108.21,11450.0
2023-10-25 11:50:00,108.2,108.23,108.09,108.16,22677.0,108.2,108.23,108.09,108.16,22677.0
2023-10-25 11:55:00,108.09,108.09,107.97,108.07,15022.0,108.09,108.09,107.97,108.07,15022.0
2023-10-25 12:00:00,108.02,108.25,107.93,108.25,6751.0,108.02,108.25,107.93,108.25,6751.0
2023-10-25 12:05:00,108.23,108.38,108.23,108.28,7747.0,108.23,108.38,108.23,108.28,7747.0
2023-10-25 12:10:00,108.33,108.39,108.23,108.28,6675.0,108.33,108.39,108.23,108.28,6675.0
2023-10-25 12:15:00,108.27,108.3,108.17,108.27,6987.0,108.27,108.3,108.17,108.27,6987.0
2023-10-25 12:20:00,108.2,108.43,108.19,108.43,8569.0,108.2,108.43,108.19,108.43,8569.0
2023-10-25 12:25:00,108.42,108.69,108.42,108.61,6530.0,108.42,108.69,108.42,108.61,6530.0
2023-10-25 12:30:00,108.63,108.72,108.62,108.72,3550.0,108.63,108.72,108.62,108.72,3550.0
2023-10-25 12:35:00,108.7,108.72,108.49,108.52,3860.0,108.7,108.72,108.49,108.52,3860.0
2023-10-25 12:40:00,108.48,108.55,108.43,108.54,5592.0,108.48,108.55,108.43,108.54,5592.0
2023-10-25 12:45:00,108.57,108.6,108.4,108.45,5300.0,108.57,108.6,108.4,108.45,5300.0
2023-10-25 12:50:00,108.45,108.59,108.42,108.56,5034.0,108.45,108.59,108.42,108.56,5034.0
2023-10-25 12:55:00,108.52,108.52,108.41,108.42,3683.0,108.52,108.52,108.41,108.42,3683.0
2023-10-25 13:00:00,108.42,108.57,108.22,108.26,5937.0,108.42,108.57,108.22,108.26,5937.0
2023-10-25 13:05:00,108.24,108.36,108.22,108.31,5963.0,108.24,108.36,108.22,108.31,5963.0
2023-10-25 13:10:00,108.3,108.3,108.15,108.22,5512.0,108.3,108.3,108.15,108.22,5512.0
2023-10-25 13:15:00,108.21,108.3,108.14,108.23,10322.0,108.21,108.3,108.14,108.23,10322.0
2023-10-25 13:20:00,108.17,108.22,108.14,108.15,4064.0,108.17,108.22,108.14,108.15,4064.0
2023-10-25 13:25:00,108.16,108.24,108.13,108.22,10004.0,108.16,108.24,108.13,108.22,10004.0
2023-10-25 13:30:00,108.17,108.18,108.02,108.09,9715.0,108.17,108.18,108.02,108.09,9715.0
2023-10-25 13:35:00,108.12,108.15,107.94,107.94,5210.0,108.12,108.15,107.94,107.94,5210.0
2023-10-25 13:40:00,107.95,107.95,107.6,107.61,13872.0,107.95,107.95,107.6,107.61,13872.0
2023-10-25 13:45:00,107.62,107.83,107.6,107.81,3358.0,107.62,107.83,107.6,107.81,3358.0
2023-10-25 13:50:00,107.8,107.88,107.77,107.82,6984.0,107.8,107.88,107.77,107.82,6984.0
2023-10-25 13:55:00,107.84,107.95,107.81,107.94,4949.0,107.84,107.95,107.81,107.94,4949.0
2023-10-25 14:00:00,108.01,108.09,107.93,108.01,11308.0,108.01,108.09,107.93,108.01,11308.0
2023-10-25 14:05:00,107.97,108.09,107.96,108.02,1680.0,107.97,108.09,107.96,108.02,1680.0
2023-10-25 14:10:00,108.02,108.06,107.95,107.99,5943.0,108.02,108.06,107.95,107.99,5943.0
2023-10-25 14:15:00,108.01,108.04,107.92,107.93,4006.0,108.01,108.04,107.92,107.93,4006.0
2023-10-25 14:20:00,107.93,108.05,107.89,107.93,4070.0,107.93,108.05,107.89,107.93,4070.0
2023-10-25 14:25:00,107.97,108.04,107.88,107.89,17828.0,107.97,108.04,107.88,107.89,17828.0
2023-10-25 14:30:00,107.9,108.16,107.89,108.13,8631.0,107.9,108.16,107.89,108.13,8631.0
2023-10-25 14:35:00,108.13,108.13,108.01,108.01,4339.0,108.13,108.13,108.01,108.01,4339.0
2023-10-25 14:40:00,108.01,108.05,107.9,107.93,4851.0,108.01,108.05,107.9,107.93,4851.0
2023-10-25 14:45:00,107.92,107.97,107.85,107.88,4070.0,107.92,107.97,107.85,107.88,4070.0
2023-10-25 14:50:00,107.88,108.0,107.83,107.92,9442.0,107.88,108.0,107.83,107.92,9442.0
2023-10-25 14:55:00,107.94,108.1,107.94,107.98,4865.0,107.94,108.1,107.94,107.98,4865.0
2023-10-25 15:00:00,107.99,108.03,107.83,107.84,8053.0,107.99,108.03,107.83,107.84,8053.0
2023-10-25 15:05:00,107.86,107.92,107.83,107.91,8024.0,107.86,107.92,107.83,107.91,8024.0
2023-10-25 15:10:00,107.9,107.93,107.76,107.77,17830.0,107.9,107.93,107.76,107.77,17830.0
2023-10-25 15:15:00,107.76,107.85,107.75,107.77,11837.0,107.76,107.85,107.75,107.77,11837.0
2023-10-25 15:20:00,107.77,107.91,107.77,107.86,13940.0,107.77,107.91,107.77,107.86,13940.0
2023-10-25 15:25:00,107.88,107.88,107.7,107.76,17725.0,107.88,107.88,107.7,107.76,17725.0
2023-10-25 15:30:00,107.77,108.04,107.76,107.92,20517.0,107.77,108.04,107.76,107.92,20517.0
2023-10-25 15:35:00,107.89,107.97,107.88,107.95,10494.0,107.89,107.97,107.88,107.95,10494.0
2023-10-25 15:40:00,107.95,108.03,107.89,107.97,30442.0,107.95,108.03,107.89,107.97,30442.0
2023-10-25 15:45:00,107.96,108.03,107.91,107.93,23004.0,107.96,108.03,107.91,107.93,23004.0
2023-10-25 15:50:00,107.93,107.95,107.84,107.92,44692.0,107.93,107.95,107.84,107.92,44692.0
2023-10-25 15:55:00,107.93,108.06,107.92,107.96,68154.0,107.93,108.06,107.92,107.96,68154.0
2023-10-26 09:30:00,107.86,108.86,107.73,108.76,45210.0,107.86,108.86,107.73,108.76,45210.0
2023-10-26 09:35:00,108.81,108.84,107.91,107.94,16298.0,108.81,108.84,107.91,107.94,16298.0
2023-10-26 09:40:00,107.94,108.93,107.9,108.93,35859.0,107.94,108.93,107.9,108.93,35859.0
2023-10-26 09:45:00,108.88,108.95,107.95,108.04,10199.0,108.88,108.95,107.95,108.04,10199.0
2023-10-26 09:50:00,107.96,108.27,107.64,108.21,18536.0,107.96,108.27,107.64,108.21,18536.0
2023-10-26 09:55:00,108.21,108.55,107.9,108.03,7891.0,108.21,108.55,107.9,108.03,7891.0
2023-10-26 10:00:00,108.06,108.35,107.96,108.0,9905.0,108.06,108.35,107.96,108.0,9905.0
2023-10-26 10:05:00,107.96,108.18,107.81,107.82,4951.0,107.96,108.18,107.81,107.82,4951.0
2023-10-26 10:10:00,107.77,107.87,107.41,107.56,13232.0,107.77,107.87,107.41,107.56,13232.0
2023-10-26 10:15:00,107.54,107.63,107.26,107.31,11159.0,107.54,107.63,107.26,107.31,11159.0
2023-10-26 10:20:00,107.4,107.6,107.39,107.39,5890.0,107.4,107.6,107.39,107.39,5890.0
2023-10-26 10:25:00,107.5,108.33,107.5,108.26,22884.0,107.5,108.33,107.5,108.26,22884.0
2023-10-26 10:30:00,108.26,108.34,108.04,108.15,9384.0,108.26,108.34,108.04,108.15,9384.0
2023-10-26 10:35:00,108.16,108.27,107.94,108.21,8850.0,108.16,108.27,107.94,108.21,8850.0
2023-10-26 10:40:00,108.28,108.67,108.23,108.65,14300.0,108.28,108.67,108.23,108.65,14300.0
2023-10-26 10:45:00,108.71,109.06,108.71,108.84,16821.0,108.71,109.06,108.71,108.84,16821.0
2023-10-26 10:50:00,108.9,109.18,108.88,108.97,20427.0,108.9,109.18,108.88,108.97,20427.0
2023-10-26 10:55:00,108.95,108.96,108.63,108.88,18017.0,108.95,108.96,108.63,108.88,18017.0
2023-10-26 11:00:00,108.81,108.84,108.56,108.7,7166.0,108.81,108.84,108.56,108.7,7166.0
2023-10-26 11:05:00,108.58,108.87,108.58,108.87,2348.0,108.58,108.87,108.58,108.87,2348.0
2023-10-26 11:10:00,108.94,109.08,108.77,108.78,11905.0,108.94,109.08,108.77,108.78,11905.0
2023-10-26 11:15:00,108.8,109.02,108.72,108.94,21827.0,108.8,109.02,108.72,108.94,21827.0
2023-10-26 11:20:00,108.87,108.87,108.42,108.42,10609.0,108.87,108.87,108.42,108.42,10609.0
2023-10-26 11:25:00,108.43,108.54,108.29,108.38,15788.0,108.43,108.54,108.29,108.38,15788.0
2023-10-26 11:30:00,108.38,108.5,108.3,108.44,5149.0,108.38,108.5,108.3,108.44,5149.0
2023-10-26 11:35:00,108.45,108.68,108.37,108.66,7692.0,108.45,108.68,108.37,108.66,7692.0
2023-10-26 11:40:00,108.67,108.85,108.6,108.81,16671.0,108.67,108.85,108.6,108.81,16671.0
2023-10-26 11:45:00,108.82,108.94,108.78,108.86,7030.0,108.82,108.94,108.78,108.86,7030.0
2023-10-26 11:50:00,108.84,109.0,108.81,108.87,8867.0,108.84,109.0,108.81,108.87,8867.0
2023-10-26 11:55:00,108.9,109.1,108.9,108.91,7991.0,108.9,109.1,108.9,108.91,7991.0
2023-10-26 12:00:00,108.9,108.9,108.73,108.75,9305.0,108.9,108.9,108.73,108.75,9305.0
2023-10-26 12:05:00,108.65,108.79,108.46,108.48,18759.0,108.65,108.79,108.46,108.48,18759.0
2023-10-26 12:10:00,108.44,108.65,108.28,108.64,27209.0,108.44,108.65,108.28,108.64,27209.0
2023-10-26 12:15:00,108.61,108.62,108.34,108.34,7626.0,108.61,108.62,108.34,108.34,7626.0
2023-10-26 12:20:00,108.36,108.57,108.32,108.49,6174.0,108.36,108.57,108.32,108.49,6174.0
2023-10-26 12:25:00,108.52,108.69,108.51,108.62,6668.0,108.52,108.69,108.51,108.62,6668.0
2023-10-26 12:30:00,108.62,108.62,108.48,108.53,6670.0,108.62,108.62,108.48,108.53,6670.0
2023-10-26 12:35:00,108.48,108.58,108.42,108.42,1779.0,108.48,108.58,108.42,108.42,1779.0
2023-10-26 12:40:00,108.33,108.4,108.33,108.37,3573.0,108.33,108.4,108.33,108.37,3573.0
2023-10-26 12:45:00,108.28,108.34,108.22,108.31,7321.0,108.28,108.34,108.22,108.31,7321.0
2023-10-26 12:50:00,108.3,108.43,108.3,108.4,3470.0,108.3,108.43,108.3,108.4,3470.0
2023-10-26 12:55:00,108.43,108.47,108.34,108.34,4318.0,108.43,108.47,108.34,108.34,4318.0
2023-10-26 13:00:00,108.33,108.64,108.17,108.51,12271.0,108.33,108.64,108.17,108.51,12271.0
2023-10-26 13:05:00,108.51,108.69,108.51,108.63,4226.0,108.51,108.69,108.51,108.63,4226.0
2023-10-26 13:10:00,108.68,108.72,108.58,108.68,7752.0,108.68,108.72,108.58,108.68,7752.0
2023-10-26 13:15:00,108.72,108.89,108.72,108.8,7494.0,108.72,108.89,108.72,108.8,7494.0
2023-10-26 13:20:00,108.77,108.77,108.5,108.51,7569.0,108.77,108.77,108.5,108.51,7569.0
2023-10-26 13:25:00,108.56,108.77,108.56,108.7,13089.0,108.56,108.77,108.56,108.7,13089.0
2023-10-26 13:30:00,108.69,108.89,108.56,108.85,10552.0,108.69,108.89,108.56,108.85,10552.0
2023-10-26 13:35:00,108.83,108.85,108.7,108.7,3258.0,108.83,108.85,108.7,108.7,3258.0
2023-10-26 13:40:00,108.69,108.93,108.65,108.9,7570.0,108.69,108.93,108.65,108.9,7570.0
2023-10-26 13:45:00,108.97,109.04,108.95,109.02,2867.0,108.97,109.04,108.95,109.02,2867.0
2023-10-26 13:50:00,109.04,109.05,108.85,108.97,14495.0,109.04,109.05,108.85,108.97,14495.0
2023-10-26 13:55:00,108.95,109.03,108.88,108.98,4176.0,108.95,109.03,108.88,108.98,4176.0
2023-10-26 14:00:00,108.98,108.98,108.87,108.89,3775.0,108.98,108.98,108.87,108.89,3775.0
2023-10-26 14:05:00,108.92,108.98,108.92,108.94,2000.0,108.92,108.98,108.92,108.94,2000.0
2023-10-26 14:10:00,108.9,109.01,108.89,109.0,3330.0,108.9,109.01,108.89,109.0,3330.0
2023-10-26 14:15:00,109.0,109.01,108.91,108.98,4100.0,109.0,109.01,108.91,108.98,4100.0
2023-10-26 14:20:00,108.99,108.99,108.89,108.91,2290.0,108.99,108.99,108.89,108.91,2290.0
2023-10-26 14:25:00,108.89,109.0,108.84,108.99,6440.0,108.89,109.0,108.84,108.99,6440.0
2023-10-26 14:30:00,109.01,109.17,108.95,109.16,8186.0,109.01,109.17,108.95,109.16,8186.0
2023-10-26 14:35:00,109.12,109.13,109.0,109.03,2500.0,109.12,109.13,109.0,109.03,2500.0
2023-10-26 14:40:00,109.0,109.1,108.95,108.95,5612.0,109.0,109.1,108.95,108.95,5612.0
2023-10-26 14:45:00,108.92,109.01,108.91,108.94,3845.0,108.92,109.01,108.91,108.94,3845.0
2023-10-26 14:50:00,108.91,109.04,108.91,109.0,3400.0,108.91,109.04,108.91,109.0,3400.0
2023-10-26 14:55:00,108.98,108.99,108.92,108.92,3097.0,108.98,108.99,108.92,108.92,3097.0
2023-10-26 15:00:00,108.97,109.06,108.82,108.87,6581.0,108.97,109.06,108.82,108.87,6581.0
2023-10-26 15:05:00,108.86,108.92,108.78,108.9,10736.0,108.86,108.92,108.78,108.9,10736.0
2023-10-26 15:10:00,108.89,108.89,108.7,108.73,8675.0,108.89,108.89,108.7,108.73,8675.0
2023-10-26 15:15:00,108.7,108.83,108.69,108.71,12009.0,108.7,108.83,108.69,108.71,12009.0
2023-10-26 15:20:00,108.68,108.68,108.54,108.62,13479.0,108.68,108.68,108.54,108.62,13479.0
2023-10-26 15:25:00,108.62,108.72,108.57,108.65,9494.0,108.62,108.72,108.57,108.65,9494.0
2023-10-26 15:30:00,108.62,108.64,108.45,108.5,9152.0,108.62,108.64,108.45,108.5,9152.0
2023-10-26 15:35:00,108.49,108.5,108.2,108.3,11633.0,108.49,108.5,108.2,108.3,11633.0
2023-10-26 15:40:00,108.3,108.38,108.25,108.3,17087.0,108.3,108.38,108.25,108.3,17087.0
2023-10-26 15:45:00,108.28,108.32,108.2,108.3,16716.0,108.28,108.32,108.2,108.3,16716.0
2023-10-26 15:50:00,108.28,108.45,108.25,108.25,15579.0,108.28,108.45,108.25,108.25,15579.0
2023-10-26 15:55:00,108.28,108.71,108.28,108.66,111298.0,108.28,108.71,108.28,108.66,111298.0
2023-10-27 09:30:00,110.1,110.68,108.73,109.0,60058.0,110.1,110.68,108.73,109.0,60058.0
2023-10-27 09:35:00,108.98,109.18,108.84,108.86,37621.0,108.98,109.18,108.84,108.86,37621.0
2023-10-27 09:40:00,108.95,108.97,108.0,108.07,22221.0,108.95,108.97,108.0,108.07,22221.0
2023-10-27 09:45:00,108.14,108.29,107.74,107.75,17169.0,108.14,108.29,107.74,107.75,17169.0
2023-10-27 09:50:00,107.81,108.34,107.75,108.06,14941.0,107.81,108.34,107.75,108.06,14941.0
2023-10-27 09:55:00,108.19,108.22,107.85,107.97,12470.0,108.19,108.22,107.85,107.97,12470.0
2023-10-27 10:00:00,107.88,107.88,107.42,107.68,13061.0,107.88,107.88,107.42,107.68,13061.0
2023-10-27 10:05:00,107.72,107.89,107.49,107.75,10655.0,107.72,107.89,107.49,107.75,10655.0
2023-10-27 10:10:00,107.74,108.18,107.69,108.18,6281.0,107.74,108.18,107.69,108.18,6281.0
2023-10-27 10:15:00,108.08,108.08,107.6,107.66,8308.0,108.08,108.08,107.6,107.66,8308.0
2023-10-27 10:20:00,107.68,107.8,107.47,107.72,8260.0,107.68,107.8,107.47,107.72,8260.0
2023-10-27 10:25:00,107.65,107.71,107.35,107.38,11752.0,107.65,107.71,107.35,107.38,11752.0
2023-10-27 10:30:00,107.32,107.52,107.18,107.32,26581.0,107.32,107.52,107.18,107.32,26581.0
2023-10-27 10:35:00,107.24,107.44,107.24,107.35,7637.0,107.24,107.44,107.24,107.35,7637.0
2023-10-27 10:40:00,107.33,107.45,107.21,107.34,32358.0,107.33,107.45,107.21,107.34,32358.0
2023-10-27 10:45:00,107.33,107.53,107.31,107.34,6654.0,107.33,107.53,107.31,107.34,6654.0
2023-10-27 10:50:00,107.42,107.52,107.33,107.37,4662.0,107.42,107.52,107.33,107.37,4662.0
2023-10-27 10:55:00,107.36,107.56,107.32,107.37,26784.0,107.36,107.56,107.32,107.37,26784.0
2023-10-27 11:00:00,107.38,107.56,107.35,107.54,12156.0,107.38,107.56,107.35,107.54,12156.0
2023-10-27 11:05:00,107.56,107.64,107.48,107.48,5073.0,107.56,107.64,107.48,107.48,5073.0
2023-10-27 11:10:00,107.48,107.55,107.27,107.34,22471.0,107.48,107.55,107.27,107.34,22471.0
2023-10-27 11:15:00,107.35,107.69,107.33,107.57,27181.0,107.35,107.69,107.33,107.57,27181.0
2023-10-27 11:20:00,107.54,107.72,107.53,107.55,21900.0,107.54,107.72,107.53,107.55,21900.0
2023-10-27 11:25:00,107.56,107.71,107.42,107.58,13987.0,107.56,107.71,107.42,107.58,13987.0
2023-10-27 11:30:00,107.51,107.52,107.26,107.29,5041.0,107.51,107.52,107.26,107.29,5041.0
2023-10-27 11:35:00,107.29,107.34,107.18,107.28,7966.0,107.29,107.34,107.18,107.28,7966.0
2023-10-27 11:40:00,107.36,107.36,107.15,107.21,4900.0,107.36,107.36,107.15,107.21,4900.0
2023-10-27 11:45:00,107.21,107.25,107.06,107.2,16228.0,107.21,107.25,107.06,107.2,16228.0
2023-10-27 11:50:00,107.17,107.22,107.0,107.0,21776.0,107.17,107.22,107.0,107.0,21776.0
2023-10-27 11:55:00,107.09,107.32,107.04,107.28,7627.0,107.09,107.32,107.04,107.28,7627.0
2023-10-27 12:00:00,107.16,107.18,107.01,107.13,3360.0,107.16,107.18,107.01,107.13,3360.0
2023-10-27 12:05:00,107.24,107.27,107.16,107.25,3312.0,107.24,107.27,107.16,107.25,3312.0
2023-10-27 12:10:00,107.2,107.27,107.15,107.15,4244.0,107.2,107.27,107.15,107.15,4244.0
2023-10-27 12:15:00,107.15,107.19,107.07,107.19,13823.0,107.15,107.19,107.07,107.19,13823.0
2023-10-27 12:20:00,107.23,107.24,107.12,107.16,2963.0,107.23,107.24,107.12,107.16,2963.0
2023-10-27 12:25:00,107.15,107.16,106.9,107.06,11227.0,107.15,107.16,106.9,107.06,11227.0
2023-10-27 12:30:00,107.07,107.13,107.01,107.13,6417.0,107.07,107.13,107.01,107.13,6417.0
2023-10-27 12:35:00,107.13,107.21,107.08,107.17,2250.0,107.13,107.21,107.08,107.17,2250.0
2023-10-27 12:40:00,107.2,107.22,107.11,107.17,5452.0,107.2,107.22,107.11,107.17,5452.0
2023-10-27 12:45:00,107.16,107.16,107.03,107.08,3300.0,107.16,107.16,107.03,107.08,3300.0
2023-10-27 12:50:00,107.08,107.34,107.08,107.34,5023.0,107.08,107.34,107.08,107.34,5023.0
2023-10-27 12:55:00,107.36,107.4,107.29,107.29,2730.0,107.36,107.4,107.29,107.29,2730.0
2023-10-27 13:00:00,107.29,107.48,107.25,107.42,7799.0,107.29,107.48,107.25,107.42,7799.0
2023-10-27 13:05:00,107.35,107.35,107.19,107.25,10782.0,107.35,107.35,107.19,107.25,10782.0
2023-10-27 13:10:00,107.2,107.31,107.0,107.03,5193.0,107.2,107.31,107.0,107.03,5193.0
2023-10-27 13:15:00,107.08,107.15,107.03,107.15,3710.0,107.08,107.15,107.03,107.15,3710.0
2023-10-27 13:20:00,107.09,107.1,107.01,107.06,4910.0,107.09,107.1,107.01,107.06,4910.0
2023-10-27 13:25:00,107.07,107.2,106.92,107.0,10246.0,107.07,107.2,106.92,107.0,10246.0
2023-10-27 13:30:00,107.01,107.04,106.89,107.0,9684.0,107.01,107.04,106.89,107.0,9684.0
2023-10-27 13:35:00,106.94,106.99,106.91,106.94,6132.0,106.94,106.99,106.91,106.94,6132.0
2023-10-27 13:40:00,106.9,107.1,106.84,106.9,12310.0,106.9,107.1,106.84,106.9,12310.0
2023-10-27 13:45:00,106.92,107.02,106.85,106.94,7353.0,106.92,107.02,106.85,106.94,7353.0
2023-10-27 13:50:00,106.98,107.07,106.77,106.77,8998.0,106.98,107.07,106.77,106.77,8998.0
2023-10-27 13:55:00,106.77,106.87,106.74,106.85,10457.0,106.77,106.87,106.74,106.85,10457.0
2023-10-27 14:00:00,106.88,106.97,106.84,106.88,6200.0,106.88,106.97,106.84,106.88,6200.0
2023-10-27 14:05:00,106.87,106.87,106.71,106.79,6131.0,106.87,106.87,106.71,106.79,6131.0
2023-10-27 14:10:00,106.8,106.91,106.73,106.88,11515.0,106.8,106.91,106.73,106.88,11515.0
2023-10-27 14:15:00,106.9,107.0,106.82,106.93,12987.0,106.9,107.0,106.82,106.93,12987.0
2023-10-27 14:20:00,106.89,106.89,106.77,106.83,10502.0,106.89,106.89,106.77,106.83,10502.0
2023-10-27 14:25:00,106.82,106.86,106.7,106.78,1685.0,106.82,106.86,106.7,106.78,1685.0
2023-10-27 14:30:00,106.79,106.95,106.76,106.94,7039.0,106.79,106.95,106.76,106.94,7039.0
2023-10-27 14:35:00,106.96,107.09,106.93,107.07,5288.0,106.96,107.09,106.93,107.07,5288.0
2023-10-27 14:40:00,107.09,107.11,107.04,107.07,4483.0,107.09,107.11,107.04,107.07,4483.0
2023-10-27 14:45:00,107.1,107.15,106.97,107.01,5804.0,107.1,107.15,106.97,107.01,5804.0
2023-10-27 14:50:00,107.01,107.06,106.91,106.99,12039.0,107.01,107.06,106.91,106.99,12039.0
2023-10-27 14:55:00,107.03,107.03,106.84,106.88,4609.0,107.03,107.03,106.84,106.88,4609.0
2023-10-27 15:00:00,106.87,106.97,106.86,106.9,9737.0,106.87,106.97,106.86,106.9,9737.0
2023-10-27 15:05:00,106.9,107.08,106.88,106.9,9054.0,106.9,107.08,106.88,106.9,9054.0
2023-10-27 15:10:00,106.95,106.99,106.88,106.88,11029.0,106.95,106.99,106.88,106.88,11029.0
2023-10-27 15:15:00,106.88,107.0,106.88,106.92,4994.0,106.88,107.0,106.88,106.92,4994.0
2023-10-27 15:20:00,106.88,106.96,106.83,106.93,11027.0,106.88,106.96,106.83,106.93,11027.0
2023-10-27 15:25:00,106.95,106.98,106.9,106.94,8830.0,106.95,106.98,106.9,106.94,8830.0
2023-10-27 15:30:00,106.95,107.04,106.93,106.95,16337.0,106.95,107.04,106.93,106.95,16337.0
2023-10-27 15:35:00,106.95,107.07,106.9,107.02,17418.0,106.95,107.07,106.9,107.02,17418.0
2023-10-27 15:40:00,107.01,107.19,106.96,107.0,22325.0,107.01,107.19,106.96,107.0,22325.0
2023-10-27 15:45:00,107.01,107.02,106.95,107.0,15189.0,107.01,107.02,106.95,107.0,15189.0
2023-10-27 15:50:00,106.98,106.99,106.89,106.94,33284.0,106.98,106.99,106.89,106.94,33284.0
2023-10-27 15:55:00,106.95,107.11,106.94,107.05,56362.0,106.95,107.11,106.94,107.05,56362.0
2023-10-30 09:30:00,109.36,109.36,107.62,108.61,74914.0,109.36,109.36,107.62,108.61,74914.0
2023-10-30 09:35:00,108.62,108.64,108.1,108.51,37592.0,108.62,108.64,108.1,108.51,37592.0
2023-10-30 09:40:00,108.5,108.51,108.11,108.32,12486.0,108.5,108.51,108.11,108.32,12486.0
2023-10-30 09:45:00,108.26,108.43,108.24,108.38,12102.0,108.26,108.43,108.24,108.38,12102.0
2023-10-30 09:50:00,108.38,108.41,108.0,108.19,12466.0,108.38,108.41,108.0,108.19,12466.0
2023-10-30 09:55:00,108.13,108.18,107.61,107.72,21326.0,108.13,108.18,107.61,107.72,21326.0
2023-10-30 10:00:00,107.76,107.86,107.59,107.85,22247.0,107.76,107.86,107.59,107.85,22247.0
2023-10-30 10:05:00,107.82,107.83,107.53,107.82,7591.0,107.82,107.83,107.53,107.82,7591.0
2023-10-30 10:10:00,107.76,107.76,107.22,107.25,20456.0,107.76,107.76,107.22,107.25,20456.0
2023-10-30 10:15:00,107.28,107.28,106.63,106.79,44420.0,107.28,107.28,106.63,106.79,44420.0
2023-10-30 10:20:00,106.82,106.83,106.27,106.33,42028.0,106.82,106.83,106.27,106.33,42028.0
2023-10-30 10:25:00,106.37,106.45,106.0,106.21,27755.0,106.37,106.45,106.0,106.21,27755.0
2023-10-30 10:30:00,106.17,106.19,105.77,106.01,40164.0,106.17,106.19,105.77,106.01,40164.0
2023-10-30 10:35:00,105.94,106.04,105.83,105.86,28257.0,105.94,106.04,105.83,105.86,28257.0
2023-10-30 10:40:00,105.85,106.14,105.58,105.59,33184.0,105.85,106.14,105.58,105.59,33184.0
2023-10-30 10:45:00,105.59,106.09,105.55,106.05,36632.0,105.59,106.09,105.55,106.05,36632.0
2023-10-30 10:50:00,106.04,106.35,105.99,106.33,17819.0,106.04,106.35,105.99,106.33,17819.0
2023-10-30 10:55:00,106.32,106.32,106.11,106.13,19168.0,106.32,106.32,106.11,106.13,19168.0
2023-10-30 11:00:00,106.16,106.58,106.16,106.51,12226.0,106.16,106.58,106.16,106.51,12226.0
2023-10-30 11:05:00,106.51,106.54,106.33,106.39,11977.0,106.51,106.54,106.33,106.39,11977.0
2023-10-30 11:10:00,106.37,106.59,106.25,106.26,10201.0,106.37,106.59,106.25,106.26,10201.0
2023-10-30 11:15:00,106.26,106.28,106.11,106.14,10614.0,106.26,106.28,106.11,106.14,10614.0
2023-10-30 11:20:00,106.15,106.25,105.85,106.14,18060.0,106.15,106.25,105.85,106.14,18060.0
2023-10-30 11:25:00,106.06,106.36,106.01,106.36,7109.0,106.06,106.36,106.01,106.36,7109.0
2023-10-30 11:30:00,106.42,106.45,106.11,106.13,16085.0,106.42,106.45,106.11,106.13,16085.0
2023-10-30 11:35:00,106.21,106.36,106.05,106.07,9895.0,106.21,106.36,106.05,106.07,9895.0
2023-10-30 11:40:00,106.05,106.11,105.94,106.05,9642.0,106.05,106.11,105.94,106.05,9642.0
2023-10-30 11:45:00,106.06,106.16,105.91,106.08,10502.0,106.06,106.16,105.91,106.08,10502.0
2023-10-30 11:50:00,106.06,106.14,105.93,105.97,12781.0,106.06,106.14,105.93,105.97,12781.0
2023-10-30 11:55:00,105.98,106.01,105.83,105.85,15297.0,105.98,106.01,105.83,105.85,15297.0
2023-10-30 12:00:00,105.87,105.87,105.49,105.63,68859.0,105.87,105.87,105.49,105.63,68859.0
2023-10-30 12:05:00,105.67,105.8,105.57,105.61,9558.0,105.67,105.8,105.57,105.61,9558.0
2023-10-30 12:10:00,105.52,105.65,105.45,105.58,8710.0,105.52,105.65,105.45,105.58,8710.0
2023-10-30 12:15:00,105.55,105.65,105.38,105.44,21469.0,105.55,105.65,105.38,105.44,21469.0
2023-10-30 12:20:00,105.46,105.57,105.4,105.43,11480.0,105.46,105.57,105.4,105.43,11480.0
2023-10-30 12:25:00,105.45,105.65,105.41,105.51,11229.0,105.45,105.65,105.41,105.51,11229.0
2023-10-30 12:30:00,105.52,105.65,105.43,105.53,14111.0,105.52,105.65,105.43,105.53,14111.0
2023-10-30 12:35:00,105.59,105.59,105.34,105.47,8110.0,105.59,105.59,105.34,105.47,8110.0
2023-10-30 12:40:00,105.48,105.73,105.45,105.7,8415.0,105.48,105.73,105.45,105.7,8415.0
2023-10-30 12:45:00,105.73,105.9,105.68,105.89,6094.0,105.73,105.9,105.68,105.89,6094.0
2023-10-30 12:50:00,105.87,105.88,105.5,105.5,5612.0,105.87,105.88,105.5,105.5,5612.0
2023-10-30 12:55:00,105.56,105.61,105.51,105.6,5615.0,105.56,105.61,105.51,105.6,5615.0
2023-10-30 13:00:00,105.59,105.6,105.34,105.42,5188.0,105.59,105.6,105.34,105.42,5188.0
2023-10-30 13:05:00,105.38,105.62,105.38,105.59,6491.0,105.38,105.62,105.38,105.59,6491.0
2023-10-30 13:10:00,105.58,105.6,105.51,105.6,4251.0,105.58,105.6,105.51,105.6,4251.0
2023-10-30 13:15:00,105.66,105.79,105.6,105.79,5066.0,105.66,105.79,105.6,105.79,5066.0
2023-10-30 13:20:00,105.77,105.88,105.73,105.77,4763.0,105.77,105.88,105.73,105.77,4763.0
2023-10-30 13:25:00,105.79,105.9,105.75,105.84,9470.0,105.79,105.9,105.75,105.84,9470.0
2023-10-30 13:30:00,105.85,106.19,105.74,106.08,48473.0,105.85,106.19,105.74,106.08,48473.0
2023-10-30 13:35:00,106.09,106.19,106.0,106.14,19712.0,106.09,106.19,106.0,106.14,19712.0
2023-10-30 13:40:00,106.15,106.24,106.06,106.24,4556.0,106.15,106.24,106.06,106.24,4556.0
2023-10-30 13:45:00,106.27,106.33,106.24,106.25,4931.0,106.27,106.33,106.24,106.25,4931.0
2023-10-30 13:50:00,106.28,106.57,106.24,106.5,41639.0,106.28,106.57,106.24,106.5,41639.0
2023-10-30 13:55:00,106.5,106.51,106.3,106.36,4572.0,106.5,106.51,106.3,106.36,4572.0
2023-10-30 14:00:00,106.36,106.49,106.36,106.46,6756.0,106.36,106.49,106.36,106.46,6756.0
2023-10-30 14:05:00,106.49,106.49,106.26,106.32,30199.0,106.49,106.49,106.26,106.32,30199.0
2023-10-30 14:10:00,106.32,106.49,106.29,106.41,9294.0,106.32,106.49,106.29,106.41,9294.0
2023-10-30 14:15:00,106.37,106.59,106.34,106.52,6688.0,106.37,106.59,106.34,106.52,6688.0
2023-10-30 14:20:00,106.49,106.52,106.32,106.34,8125.0,106.49,106.52,106.32,106.34,8125.0
2023-10-30 14:25:00,106.33,106.33,106.18,106.22,8068.0,106.33,106.33,106.18,106.22,8068.0
2023-10-30 14:30:00,106.23,106.58,106.23,106.58,5921.0,106.23,106.58,106.23,106.58,5921.0
2023-10-30 14:35:00,106.57,106.69,106.55,106.69,9260.0,106.57,106.69,106.55,106.69,9260.0
2023-10-30 14:40:00,106.63,106.63,106.53,106.55,7674.0,106.63,106.63,106.53,106.55,7674.0
2023-10-30 14:45:00,106.55,106.67,106.54,106.62,10515.0,106.55,106.67,106.54,106.62,10515.0
2023-10-30 14:50:00,106.6,106.66,106.53,106.57,6262.0,106.6,106.66,106.53,106.57,6262.0
2023-10-30 14:55:00,106.53,106.53,106.41,106.51,7341.0,106.53,106.53,106.41,106.51,7341.0
2023-10-30 15:00:00,106.54,106.61,106.47,106.58,5787.0,106.54,106.61,106.47,106.58,5787.0
2023-10-30 15:05:00,106.58,106.74,106.57,106.6,17542.0,106.58,106.74,106.57,106.6,17542.0
2023-10-30 15:10:00,106.56,106.68,106.51,106.68,11949.0,106.56,106.68,106.51,106.68,11949.0
2023-10-30 15:15:00,106.67,106.71,106.62,106.68,6187.0,106.67,106.71,106.62,106.68,6187.0
2023-10-30 15:20:00,106.65,106.76,106.64,106.76,11934.0,106.65,106.76,106.64,106.76,11934.0
2023-10-30 15:25:00,106.78,106.78,106.53,106.59,16905.0,106.78,106.78,106.53,106.59,16905.0
2023-10-30 15:30:00,106.6,106.81,106.52,106.77,23227.0,106.6,106.81,106.52,106.77,23227.0
2023-10-30 15:35:00,106.79,106.92,106.72,106.87,19480.0,106.79,106.92,106.72,106.87,19480.0
2023-10-30 15:40:00,106.86,106.86,106.27,106.27,62330.0,106.86,106.86,106.27,106.27,62330.0
2023-10-30 15:45:00,106.3,106.33,106.13,106.26,87367.0,106.3,106.33,106.13,106.26,87367.0
2023-10-30 15:50:00,106.26,106.26,105.98,106.05,104584.0,106.26,106.26,105.98,106.05,104584.0
2023-10-30 15:55:00,106.08,106.16,105.95,106.16,189871.0,106.08,106.16,105.95,106.16,189871.0
2023-10-31 09:30:00,104.94,105.38,104.57,105.16,39492.0,104.94,105.38,104.57,105.16,39492.0
2023-10-31 09:35:00,105.12,105.23,104.38,104.77,27235.0,105.12,105.23,104.38,104.77,27235.0
2023-10-31 09:40:00,104.75,105.03,104.47,105.02,14493.0,104.75,105.03,104.47,105.02,14493.0
2023-10-31 09:45:00,105.09,105.33,104.82,104.92,16714.0,105.09,105.33,104.82,104.92,16714.0
2023-10-31 09:50:00,104.95,105.01,104.41,104.65,10097.0,104.95,105.01,104.41,104.65,10097.0
2023-10-31 09:55:00,104.62,104.83,104.47,104.47,12993.0,104.62,104.83,104.47,104.47,12993.0
2023-10-31 10:00:00,104.55,104.6,103.94,104.09,25041.0,104.55,104.6,103.94,104.09,25041.0
2023-10-31 10:05:00,104.09,104.4,104.07,104.34,20960.0,104.09,104.4,104.07,104.34,20960.0
2023-10-31 10:10:00,104.34,104.63,104.3,104.52,33346.0,104.34,104.63,104.3,104.52,33346.0
2023-10-31 10:15:00,104.56,105.33,104.53,105.06,22468.0,104.56,105.33,104.53,105.06,22468.0
2023-10-31 10:20:00,104.97,104.97,104.64,104.73,19069.0,104.97,104.97,104.64,104.73,19069.0
2023-10-31 10:25:00,104.63,104.82,104.53,104.65,10182.0,104.63,104.82,104.53,104.65,10182.0
2023-10-31 10:30:00,104.65,104.72,104.44,104.53,7816.0,104.65,104.72,104.44,104.53,7816.0
2023-10-31 10:35:00,104.41,104.49,104.34,104.39,11191.0,104.41,104.49,104.34,104.39,11191.0
2023-10-31 10:40:00,104.43,104.71,104.4,104.57,11120.0,104.43,104.71,104.4,104.57,11120.0
2023-10-31 10:45:00,104.65,104.67,104.45,104.49,4700.0,104.65,104.67,104.45,104.49,4700.0
2023-10-31 10:50:00,104.52,104.63,104.46,104.54,11724.0,104.52,104.63,104.46,104.54,11724.0
2023-10-31 10:55:00,104.61,104.61,104.39,104.41,6380.0,104.61,104.61,104.39,104.41,6380.0
2023-10-31 11:00:00,104.46,104.5,104.15,104.25,8709.0,104.46,104.5,104.15,104.25,8709.0
2023-10-31 11:05:00,104.3,104.44,104.24,104.4,13070.0,104.3,104.44,104.24,104.4,13070.0
2023-10-31 11:10:00,104.39,104.43,104.22,104.22,7470.0,104.39,104.43,104.22,104.22,7470.0
2023-10-31 11:15:00,104.25,104.25,104.01,104.12,15901.0,104.25,104.25,104.01,104.12,15901.0
2023-10-31 11:20:00,104.12,104.12,103.81,103.88,15524.0,104.12,104.12,103.81,103.88,15524.0
2023-10-31 11:25:00,103.88,103.98,103.75,103.83,38261.0,103.88,103.98,103.75,103.83,38261.0
2023-10-31 11:30:00,103.82,104.08,103.79,104.01,12635.0,103.82,104.08,103.79,104.01,12635.0
2023-10-31 11:35:00,104.04,104.04,103.67,103.67,11446.0,104.04,104.04,103.67,103.67,11446.0
2023-10-31 11:40:00,103.64,103.64,103.37,103.52,15715.0,103.64,103.64,103.37,103.52,15715.0
2023-10-31 11:45:00,103.54,103.62,103.38,103.62,19323.0,103.54,103.62,103.38,103.62,19323.0
2023-10-31 11:50:00,103.62,103.65,103.53,103.54,18914.0,103.62,103.65,103.53,103.54,18914.0
2023-10-31 11:55:00,103.56,103.75,103.53,103.73,10010.0,103.56,103.75,103.53,103.73,10010.0
2023-10-31 12:00:00,103.72,103.77,103.64,103.74,9850.0,103.72,103.77,103.64,103.74,9850.0
2023-10-31 12:05:00,103.76,103.89,103.72,103.85,9769.0,103.76,103.89,103.72,103.85,9769.0
2023-10-31 12:10:00,103.85,103.88,103.67,103.68,5975.0,103.85,103.88,103.67,103.68,5975.0
2023-10-31 12:15:00,103.65,103.69,103.45,103.47,17451.0,103.65,103.69,103.45,103.47,17451.0
2023-10-31 12:20:00,103.47,103.65,103.44,103.65,19064.0,103.47,103.65,103.44,103.65,19064.0
2023-10-31 12:25:00,103.63,103.66,103.43,103.48,17346.0,103.63,103.66,103.43,103.48,17346.0
2023-10-31 12:30:00,103.49,103.89,103.46,103.82,13713.0,103.49,103.89,103.46,103.82,13713.0
2023-10-31 12:35:00,103.87,103.91,103.54,103.91,9941.0,103.87,103.91,103.54,103.91,9941.0
2023-10-31 12:40:00,103.81,103.95,103.72,103.77,8378.0,103.81,103.95,103.72,103.77,8378.0
2023-10-31 12:45:00,103.79,104.01,103.75,103.98,6936.0,103.79,104.01,103.75,103.98,6936.0
2023-10-31 12:50:00,103.94,103.96,103.85,103.91,8340.0,103.94,103.96,103.85,103.91,8340.0
2023-10-31 12:55:00,103.92,103.94,103.83,103.83,3025.0,103.92,103.94,103.83,103.83,3025.0
2023-10-31 13:00:00,103.83,103.94,103.8,103.88,10730.0,103.83,103.94,103.8,103.88,10730.0
2023-10-31 13:05:00,103.9,104.0,103.87,103.96,3866.0,103.9,104.0,103.87,103.96,3866.0
2023-10-31 13:10:00,103.92,103.97,103.85,103.9,11453.0,103.92,103.97,103.85,103.9,11453.0
2023-10-31 13:15:00,103.88,103.97,103.88,103.93,3343.0,103.88,103.97,103.88,103.93,3343.0
2023-10-31 13:20:00,103.93,104.03,103.93,103.98,3047.0,103.93,104.03,103.93,103.98,3047.0
2023-10-31 13:25:00,104.0,104.01,103.9,103.95,3428.0,104.0,104.01,103.9,103.95,3428.0
2023-10-31 13:30:00,103.97,104.1,103.95,104.0,10967.0,103.97,104.1,103.95,104.0,10967.0
2023-10-31 13:35:00,104.0,104.0,103.84,103.95,6431.0,104.0,104.0,103.84,103.95,6431.0
2023-10-31 13:40:00,103.95,104.16,103.95,104.08,4822.0,103.95,104.16,103.95,104.08,4822.0
2023-10-31 13:45:00,103.99,104.01,103.86,103.97,4164.0,103.99,104.01,103.86,103.97,4164.0
2023-10-31 13:50:00,103.94,104.11,103.93,104.06,3217.0,103.94,104.11,103.93,104.06,3217.0
2023-10-31 13:55:00,104.06,104.07,103.96,103.97,4222.0,104.06,104.07,103.96,103.97,4222.0
2023-10-31 14:00:00,104.02,104.13,104.01,104.12,6425.0,104.02,104.13,104.01,104.12,6425.0
2023-10-31 14:05:00,104.1,104.15,104.05,104.1,3921.0,104.1,104.15,104.05,104.1,3921.0
2023-10-31 14:10:00,104.06,104.2,104.06,104.16,4946.0,104.06,104.2,104.06,104.16,4946.0
2023-10-31 14:15:00,104.13,104.21,104.09,104.09,7701.0,104.13,104.21,104.09,104.09,7701.0
2023-10-31 14:20:00,104.11,104.16,104.08,104.14,4706.0,104.11,104.16,104.08,104.14,4706.0
2023-10-31 14:25:00,104.14,104.14,103.94,103.95,8200.0,104.14,104.14,103.94,103.95,8200.0
2023-10-31 14:30:00,103.92,104.03,103.92,103.94,13996.0,103.92,104.03,103.92,103.94,13996.0
2023-10-31 14:35:00,103.92,103.98,103.85,103.96,17466.0,103.92,103.98,103.85,103.96,17466.0
2023-10-31 14:40:00,103.97,104.12,103.96,104.09,22728.0,103.97,104.12,103.96,104.09,22728.0
2023-10-31 14:45:00,104.09,104.25,104.06,104.24,9341.0,104.09,104.25,104.06,104.24,9341.0
2023-10-31 14:50:00,104.25,104.3,104.18,104.3,6961.0,104.25,104.3,104.18,104.3,6961.0
2023-10-31 14:55:00,104.31,104.45,104.29,104.31,14893.0,104.31,104.45,104.29,104.31,14893.0
2023-10-31 15:00:00,104.37,104.61,104.36,104.49,24804.0,104.37,104.61,104.36,104.49,24804.0
2023-10-31 15:05:00,104.48,104.56,104.33,104.56,11947.0,104.48,104.56,104.33,104.56,11947.0
2023-10-31 15:10:00,104.56,104.7,104.5,104.69,11337.0,104.56,104.7,104.5,104.69,11337.0
2023-10-31 15:15:00,104.71,104.99,104.67,104.99,7771.0,104.71,104.99,104.67,104.99,7771.0
2023-10-31 15:20:00,104.98,105.0,104.87,104.9,12468.0,104.98,105.0,104.87,104.9,12468.0
2023-10-31 15:25:00,104.91,104.99,104.9,104.99,9756.0,104.91,104.99,104.9,104.99,9756.0
2023-10-31 15:30:00,104.97,104.97,104.87,104.94,5597.0,104.97,104.97,104.87,104.94,5597.0
2023-10-31 15:35:00,104.96,105.07,104.88,104.92,15047.0,104.96,105.07,104.88,104.92,15047.0
2023-10-31 15:40:00,104.93,104.96,104.72,104.96,35003.0,104.93,104.96,104.72,104.96,35003.0
2023-10-31 15:45:00,104.94,105.1,104.94,105.05,20197.0,104.94,105.1,104.94,105.05,20197.0
2023-10-31 15:50:00,105.03,105.13,104.98,105.01,39049.0,105.03,105.13,104.98,105.01,39049.0
2023-10-31 15:55:00,105.01,105.06,104.95,104.99,65178.0,105.01,105.06,104.95,104.99,65178.0
2023-11-01 09:30:00,104.08,104.39,104.08,104.31,20717.0,104.08,104.39,104.08,104.31,20717.0
2023-11-01 09:35:00,104.25,104.5,104.13,104.15,4673.0,104.25,104.5,104.13,104.15,4673.0
2023-11-01 09:40:00,104.21,104.21,103.55,103.62,8261.0,104.21,104.21,103.55,103.62,8261.0
2023-11-01 09:45:00,103.63,104.13,103.39,104.1,12931.0,103.63,104.13,103.39,104.1,12931.0
2023-11-01 09:50:00,104.05,104.19,103.95,104.18,10852.0,104.05,104.19,103.95,104.18,10852.0
2023-11-01 09:55:00,104.06,104.12,103.61,103.65,9028.0,104.06,104.12,103.61,103.65,9028.0
2023-11-01 10:00:00,103.75,104.11,103.32,103.55,7835.0,103.75,104.11,103.32,103.55,7835.0
2023-11-01 10:05:00,103.44,103.61,103.39,103.44,8300.0,103.44,103.61,103.39,103.44,8300.0
2023-11-01 10:10:00,103.44,104.1,103.43,104.1,5386.0,103.44,104.1,103.43,104.1,5386.0
2023-11-01 10:15:00,104.17,104.18,104.01,104.11,10122.0,104.17,104.18,104.01,104.11,10122.0
2023-11-01 10:20:00,104.1,104.5,104.1,104.39,14826.0,104.1,104.5,104.1,104.39,14826.0
2023-11-01 10:25:00,104.39,104.42,104.27,104.28,14454.0,104.39,104.42,104.27,104.28,14454.0
2023-11-01 10:30:00,104.28,104.33,103.96,104.11,20178.0,104.28,104.33,103.96,104.11,20178.0
2023-11-01 10:35:00,104.14,104.45,104.11,104.31,13416.0,104.14,104.45,104.11,104.31,13416.0
2023-11-01 10:40:00,104.34,104.45,104.31,104.39,10867.0,104.34,104.45,104.31,104.39,10867.0
2023-11-01 10:45:00,104.44,104.56,104.28,104.47,18466.0,104.44,104.56,104.28,104.47,18466.0
2023-11-01 10:50:00,104.47,104.51,104.29,104.49,11279.0,104.47,104.51,104.29,104.49,11279.0
2023-11-01 10:55:00,104.53,104.85,104.52,104.63,29557.0,104.53,104.85,104.52,104.63,29557.0
2023-11-01 11:00:00,104.65,104.68,104.52,104.55,8802.0,104.65,104.68,104.52,104.55,8802.0
2023-11-01 11:05:00,104.55,104.68,104.47,104.67,9380.0,104.55,104.68,104.47,104.67,9380.0
2023-11-01 11:10:00,104.64,104.66,104.35,104.43,6691.0,104.64,104.66,104.35,104.43,6691.0
2023-11-01 11:15:00,104.41,104.46,104.35,104.42,13174.0,104.41,104.46,104.35,104.42,13174.0
2023-11-01 11:20:00,104.42,104.42,104.23,104.27,5356.0,104.42,104.42,104.23,104.27,5356.0
2023-11-01 11:25:00,104.29,104.38,104.28,104.29,2750.0,104.29,104.38,104.28,104.29,2750.0
2023-11-01 11:30:00,104.29,104.47,104.22,104.47,8364.0,104.29,104.47,104.22,104.47,8364.0
2023-11-01 11:35:00,104.45,104.6,104.45,104.49,8018.0,104.45,104.6,104.45,104.49,8018.0
2023-11-01 11:40:00,104.44,104.73,104.42,104.56,12069.0,104.44,104.73,104.42,104.56,12069.0
2023-11-01 11:45:00,104.56,104.69,104.53,104.53,8402.0,104.56,104.69,104.53,104.53,8402.0
2023-11-01 11:50:00,104.54,104.63,104.45,104.47,13825.0,104.54,104.63,104.45,104.47,13825.0
2023-11-01 11:55:00,104.46,104.74,104.46,104.68,6349.0,104.46,104.74,104.46,104.68,6349.0
2023-11-01 12:00:00,104.64,104.65,104.45,104.63,11781.0,104.64,104.65,104.45,104.63,11781.0
2023-11-01 12:05:00,104.58,104.68,104.52,104.53,2244.0,104.58,104.68,104.52,104.53,2244.0
2023-11-01 12:10:00,104.5,104.56,104.39,104.47,10912.0,104.5,104.56,104.39,104.47,10912.0
2023-11-01 12:15:00,104.46,104.52,104.34,104.49,6965.0,104.46,104.52,104.34,104.49,6965.0
2023-11-01 12:20:00,104.48,104.48,104.34,104.39,4115.0,104.48,104.48,104.34,104.39,4115.0
2023-11-01 12:25:00,104.4,104.47,104.3,104.41,10498.0,104.4,104.47,104.3,104.41,10498.0
2023-11-01 12:30:00,104.41,104.53,104.4,104.45,4140.0,104.41,104.53,104.4,104.45,4140.0
2023-11-01 12:35:00,104.48,104.54,104.38,104.53,5136.0,104.48,104.54,104.38,104.53,5136.0
2023-11-01 12:40:00,104.53,104.54,104.43,104.53,6200.0,104.53,104.54,104.43,104.53,6200.0
2023-11-01 12:45:00,104.54,104.64,104.49,104.55,9850.0,104.54,104.64,104.49,104.55,9850.0
2023-11-01 12:50:00,104.55,104.56,104.45,104.55,7749.0,104.55,104.56,104.45,104.55,7749.0
2023-11-01 12:55:00,104.53,104.6,104.53,104.54,5507.0,104.53,104.6,104.53,104.54,5507.0
2023-11-01 13:00:00,104.54,104.61,104.54,104.56,5539.0,104.54,104.61,104.54,104.56,5539.0
2023-11-01 13:05:00,104.58,104.67,104.58,104.62,4939.0,104.58,104.67,104.58,104.62,4939.0
2023-11-01 13:10:00,104.61,104.7,104.59,104.64,3369.0,104.61,104.7,104.59,104.64,3369.0
2023-11-01 13:15:00,104.65,104.65,104.51,104.53,9514.0,104.65,104.65,104.51,104.53,9514.0
2023-11-01 13:20:00,104.52,104.55,104.46,104.52,8339.0,104.52,104.55,104.46,104.52,8339.0
2023-11-01 13:25:00,104.52,104.6,104.5,104.59,4671.0,104.52,104.6,104.5,104.59,4671.0
2023-11-01 13:30:00,104.57,104.6,104.45,104.47,12538.0,104.57,104.6,104.45,104.47,12538.0
2023-11-01 13:35:00,104.49,104.61,104.48,104.57,5907.0,104.49,104.61,104.48,104.57,5907.0
2023-11-01 13:40:00,104.6,104.66,104.58,104.59,4166.0,104.6,104.66,104.58,104.59,4166.0
2023-11-01 13:45:00,104.59,104.64,104.48,104.64,12352.0,104.59,104.64,104.48,104.64,12352.0
2023-11-01 13:50:00,104.66,104.7,104.58,104.58,9132.0,104.66,104.7,104.58,104.58,9132.0
2023-11-01 13:55:00,104.58,104.65,104.54,104.61,5261.0,104.58,104.65,104.54,104.61,5261.0
2023-11-01 14:00:00,104.62,104.8,104.6,104.68,16080.0,104.62,104.8,104.6,104.68,16080.0
2023-11-01 14:05:00,104.67,104.7,104.52,104.55,6514.0,104.67,104.7,104.52,104.55,6514.0
2023-11-01 14:10:00,104.58,104.7,104.47,104.47,7576.0,104.58,104.7,104.47,104.47,7576.0
2023-11-01 14:15:00,104.48,104.6,104.39,104.54,6436.0,104.48,104.6,104.39,104.54,6436.0
2023-11-01 14:20:00,104.52,104.67,104.52,104.59,12763.0,104.52,104.67,104.52,104.59,12763.0
2023-11-01 14:25:00,104.57,104.57,104.4,104.4,3125.0,104.57,104.57,104.4,104.4,3125.0
2023-11-01 14:30:00,104.43,104.68,104.43,104.66,9166.0,104.43,104.68,104.43,104.66,9166.0
2023-11-01 14:35:00,104.67,104.69,104.3,104.41,20724.0,104.67,104.69,104.3,104.41,20724.0
2023-11-01 14:40:00,104.4,104.4,104.08,104.31,18404.0,104.4,104.4,104.08,104.31,18404.0
2023-11-01 14:45:00,104.31,104.52,104.25,104.37,11797.0,104.31,104.52,104.25,104.37,11797.0
2023-11-01 14:50:00,104.38,104.69,104.38,104.58,20090.0,104.38,104.69,104.38,104.58,20090.0
2023-11-01 14:55:00,104.59,104.86,104.54,104.82,37529.0,104.59,104.86,104.54,104.82,37529.0
2023-11-01 15:00:00,104.8,105.09,104.78,104.89,50245.0,104.8,105.09,104.78,104.89,50245.0
2023-11-01 15:05:00,104.89,104.94,104.82,104.84,7397.0,104.89,104.94,104.82,104.84,7397.0
2023-11-01 15:10:00,104.84,105.08,104.75,104.82,29334.0,104.84,105.08,104.75,104.82,29334.0
2023-11-01 15:15:00,104.8,104.9,104.63,104.7,37369.0,104.8,104.9,104.63,104.7,37369.0
2023-11-01 15:20:00,104.7,105.2,104.6,105.13,74622.0,104.7,105.2,104.6,105.13,74622.0
2023-11-01 15:25:00,105.13,105.18,104.65,104.8,54875.0,105.13,105.18,104.65,104.8,54875.0
2023-11-01 15:30:00,104.83,104.96,104.81,104.89,15203.0,104.83,104.96,104.81,104.89,15203.0
2023-11-01 15:35:00,104.88,105.0,104.82,104.87,16099.0,104.88,105.0,104.82,104.87,16099.0
2023-11-01 15:40:00,104.83,104.9,104.78,104.9,11656.0,104.83,104.9,104.78,104.9,11656.0
2023-11-01 15:45:00,104.89,105.04,104.85,104.98,32297.0,104.89,105.04,104.85,104.98,32297.0
2023-11-01 15:50:00,104.99,105.01,104.9,104.96,28930.0,104.99,105.01,104.9,104.96,28930.0
2023-11-01 15:55:00,104.95,105.02,104.9,104.98,86323.0,104.95,105.02,104.9,104.98,86323.0
2023-11-02 09:30:00,107.0,107.25,105.91,106.0,54386.0,107.0,107.25,105.91,106.0,54386.0
2023-11-02 09:35:00,105.94,106.98,105.94,106.93,32780.0,105.94,106.98,105.94,106.93,32780.0
2023-11-02 09:40:00,106.92,106.96,106.32,106.49,19720.0,106.92,106.96,106.32,106.49,19720.0
2023-11-02 09:45:00,106.48,106.57,106.03,106.22,16514.0,106.48,106.57,106.03,106.22,16514.0
2023-11-02 09:50:00,106.28,106.56,106.14,106.25,21515.0,106.28,106.56,106.14,106.25,21515.0
2023-11-02 09:55:00,106.41,106.9,106.41,106.87,15143.0,106.41,106.9,106.41,106.87,15143.0
2023-11-02 10:00:00,106.91,106.96,106.52,106.73,14345.0,106.91,106.96,106.52,106.73,14345.0
2023-11-02 10:05:00,106.64,106.64,106.0,106.02,11935.0,106.64,106.64,106.0,106.02,11935.0
2023-11-02 10:10:00,106.01,106.28,105.93,106.21,12253.0,106.01,106.28,105.93,106.21,12253.0
2023-11-02 10:15:00,106.17,106.47,106.15,106.34,14341.0,106.17,106.47,106.15,106.34,14341.0
2023-11-02 10:20:00,106.44,106.5,106.16,106.5,13606.0,106.44,106.5,106.16,106.5,13606.0
2023-11-02 10:25:00,106.48,106.72,106.44,106.69,24948.0,106.48,106.72,106.44,106.69,24948.0
2023-11-02 10:30:00,106.72,106.87,106.51,106.61,15241.0,106.72,106.87,106.51,106.61,15241.0
2023-11-02 10:35:00,106.65,106.81,106.64,106.73,8222.0,106.65,106.81,106.64,106.73,8222.0
2023-11-02 10:40:00,106.78,107.09,106.78,107.04,19019.0,106.78,107.09,106.78,107.04,19019.0
2023-11-02 10:45:00,107.03,107.14,106.9,107.02,4026.0,107.03,107.14,106.9,107.02,4026.0
2023-11-02 10:50:00,107.06,107.11,106.91,106.94,11347.0,107.06,107.11,106.91,106.94,11347.0
2023-11-02 10:55:00,106.97,107.09,106.92,107.06,9089.0,106.97,107.09,106.92,107.06,9089.0
2023-11-02 11:00:00,107.04,107.07,106.9,107.05,21974.0,107.04,107.07,106.9,107.05,21974.0
2023-11-02 11:05:00,107.0,107.0,106.76,106.76,11972.0,107.0,107.0,106.76,106.76,11972.0
2023-11-02 11:10:00,106.73,106.8,106.62,106.76,6221.0,106.73,106.8,106.62,106.76,6221.0
2023-11-02 11:15:00,106.71,106.77,106.59,106.77,4606.0,106.71,106.77,106.59,106.77,4606.0
2023-11-02 11:20:00,106.79,106.9,106.75,106.9,9287.0,106.79,106.9,106.75,106.9,9287.0
2023-11-02 11:25:00,106.94,106.94,106.74,106.78,7907.0,106.94,106.94,106.74,106.78,7907.0
2023-11-02 11:30:00,106.79,106.97,106.74,106.97,2772.0,106.79,106.97,106.74,106.97,2772.0
2023-11-02 11:35:00,106.98,107.07,106.94,107.02,10899.0,106.98,107.07,106.94,107.02,10899.0
2023-11-02 11:40:00,107.02,107.04,106.97,107.01,2724.0,107.02,107.04,106.97,107.01,2724.0
2023-11-02 11:45:00,107.01,107.11,106.99,107.04,15819.0,107.01,107.11,106.99,107.04,15819.0
2023-11-02 11:50:00,107.06,107.1,106.84,106.84,4267.0,107.06,107.1,106.84,106.84,4267.0
2023-11-02 11:55:00,106.81,106.92,106.73,106.88,2470.0,106.81,106.92,106.73,106.88,2470.0
2023-11-02 12:00:00,106.81,106.94,106.66,106.89,9707.0,106.81,106.94,106.66,106.89,9707.0
2023-11-02 12:05:00,106.9,106.99,106.79,106.82,14892.0,106.9,106.99,106.79,106.82,14892.0
2023-11-02 12:10:00,106.81,106.89,106.74,106.8,4140.0,106.81,106.89,106.74,106.8,4140.0
2023-11-02 12:15:00,106.81,106.84,106.7,106.82,5723.0,106.81,106.84,106.7,106.82,5723.0
2023-11-02 12:20:00,106.84,106.86,106.75,106.75,7160.0,106.84,106.86,106.75,106.75,7160.0
2023-11-02 12:25:00,106.75,106.75,106.62,106.67,3278.0,106.75,106.75,106.62,106.67,3278.0
2023-11-02 12:30:00,106.69,106.83,106.69,106.71,4699.0,106.69,106.83,106.69,106.71,4699.0
2023-11-02 12:35:00,106.68,106.8,106.67,106.8,1750.0,106.68,106.8,106.67,106.8,1750.0
2023-11-02 12:40:00,106.8,106.85,106.76,106.78,4333.0,106.8,106.85,106.76,106.78,4333.0
2023-11-02 12:45:00,106.76,106.85,106.76,106.84,3516.0,106.76,106.85,106.76,106.84,3516.0
2023-11-02 12:50:00,106.84,106.97,106.78,106.97,10679.0,106.84,106.97,106.78,106.97,10679.0
2023-11-02 12:55:00,106.94,106.98,106.73,106.78,8366.0,106.94,106.98,106.73,106.78,8366.0
2023-11-02 13:00:00,106.79,107.06,106.78,106.91,9094.0,106.79,107.06,106.78,106.91,9094.0
2023-11-02 13:05:00,106.91,106.99,106.88,106.97,6623.0,106.91,106.99,106.88,106.97,6623.0
2023-11-02 13:10:00,106.98,107.08,106.98,107.05,2299.0,106.98,107.08,106.98,107.05,2299.0
2023-11-02 13:15:00,107.06,107.06,106.95,107.02,7324.0,107.06,107.06,106.95,107.02,7324.0
2023-11-02 13:20:00,107.05,107.08,107.02,107.05,2041.0,107.05,107.08,107.02,107.05,2041.0
2023-11-02 13:25:00,107.03,107.11,106.97,107.05,4635.0,107.03,107.11,106.97,107.05,4635.0
2023-11-02 13:30:00,107.07,107.18,107.06,107.16,6575.0,107.07,107.18,107.06,107.16,6575.0
2023-11-02 13:35:00,107.19,107.27,107.14,107.24,4258.0,107.19,107.27,107.14,107.24,4258.0
2023-11-02 13:40:00,107.25,107.34,107.23,107.34,5765.0,107.25,107.34,107.23,107.34,5765.0
2023-11-02 13:45:00,107.35,107.35,107.2,107.26,9402.0,107.35,107.35,107.2,107.26,9402.0
2023-11-02 13:50:00,107.27,107.4,107.25,107.36,8761.0,107.27,107.4,107.25,107.36,8761.0
2023-11-02 13:55:00,107.35,107.41,107.27,107.31,6448.0,107.35,107.41,107.27,107.31,6448.0
2023-11-02 14:00:00,107.28,107.29,107.13,107.13,7384.0,107.28,107.29,107.13,107.13,7384.0
2023-11-02 14:05:00,107.15,107.17,107.1,107.17,7029.0,107.15,107.17,107.1,107.17,7029.0
2023-11-02 14:10:00,107.17,107.3,107.04,107.08,13182.0,107.17,107.3,107.04,107.08,13182.0
2023-11-02 14:15:00,107.08,107.15,107.07,107.08,5505.0,107.08,107.15,107.07,107.08,5505.0
2023-11-02 14:20:00,107.09,107.16,107.01,107.16,11564.0,107.09,107.16,107.01,107.16,11564.0
2023-11-02 14:25:00,107.17,107.2,107.11,107.15,4576.0,107.17,107.2,107.11,107.15,4576.0
2023-11-02 14:30:00,107.14,107.17,107.1,107.16,3987.0,107.14,107.17,107.1,107.16,3987.0
2023-11-02 14:35:00,107.19,107.28,107.16,107.21,5355.0,107.19,107.28,107.16,107.21,5355.0
2023-11-02 14:40:00,107.22,107.35,107.2,107.28,9668.0,107.22,107.35,107.2,107.28,9668.0
2023-11-02 14:45:00,107.31,107.39,107.14,107.2,14406.0,107.31,107.39,107.14,107.2,14406.0
2023-11-02 14:50:00,107.23,107.35,107.19,107.35,5350.0,107.23,107.35,107.19,107.35,5350.0
2023-11-02 14:55:00,107.34,107.44,107.3,107.44,5601.0,107.34,107.44,107.3,107.44,5601.0
2023-11-02 15:00:00,107.45,107.47,107.34,107.35,6865.0,107.45,107.47,107.34,107.35,6865.0
2023-11-02 15:05:00,107.35,107.44,107.26,107.26,6303.0,107.35,107.44,107.26,107.26,6303.0
2023-11-02 15:10:00,107.26,107.27,107.2,107.22,5272.0,107.26,107.27,107.2,107.22,5272.0
2023-11-02 15:15:00,107.22,107.23,107.08,107.12,7031.0,107.22,107.23,107.08,107.12,7031.0
2023-11-02 15:20:00,107.08,107.23,107.05,107.1,14205.0,107.08,107.23,107.05,107.1,14205.0
2023-11-02 15:25:00,107.07,107.18,107.05,107.17,8888.0,107.07,107.18,107.05,107.17,8888.0
2023-11-02 15:30:00,107.14,107.28,107.11,107.11,10602.0,107.14,107.28,107.11,107.11,10602.0
2023-11-02 15:35:00,107.1,107.2,107.07,107.2,16394.0,107.1,107.2,107.07,107.2,16394.0
2023-11-02 15:40:00,107.21,107.21,107.05,107.11,9506.0,107.21,107.21,107.05,107.11,9506.0
2023-11-02 15:45:00,107.1,107.15,107.02,107.15,20632.0,107.1,107.15,107.02,107.15,20632.0
2023-11-02 15:50:00,107.13,107.16,106.93,106.98,36636.0,107.13,107.16,106.93,106.98,36636.0
2023-11-02 15:55:00,106.93,107.1,106.88,107.08,66937.0,106.93,107.1,106.88,107.08,66937.0
2023-11-03 09:30:00,109.06,109.9,109.0,109.17,148973.0,109.06,109.9,109.0,109.17,148973.0
2023-11-03 09:35:00,109.14,109.68,108.98,109.61,70701.0,109.14,109.68,108.98,109.61,70701.0
2023-11-03 09:40:00,109.68,110.57,109.53,110.57,64190.0,109.68,110.57,109.53,110.57,64190.0
2023-11-03 09:45:00,110.57,111.41,110.33,110.33,102018.0,110.57,111.41,110.33,110.33,102018.0
2023-11-03 09:50:00,110.29,110.85,110.0,110.53,50940.0,110.29,110.85,110.0,110.53,50940.0
2023-11-03 09:55:00,110.55,110.84,110.38,110.41,26713.0,110.55,110.84,110.38,110.41,26713.0
2023-11-03 10:00:00,110.54,110.72,109.82,109.84,19195.0,110.54,110.72,109.82,109.84,19195.0
2023-11-03 10:05:00,109.95,110.06,109.52,109.53,15286.0,109.95,110.06,109.52,109.53,15286.0
2023-11-03 10:10:00,109.56,109.85,109.47,109.47,19632.0,109.56,109.85,109.47,109.47,19632.0
2023-11-03 10:15:00,109.47,109.58,109.36,109.56,16157.0,109.47,109.58,109.36,109.56,16157.0
2023-11-03 10:20:00,109.61,110.0,109.59,109.91,15381.0,109.61,110.0,109.59,109.91,15381.0
2023-11-03 10:25:00,109.95,109.95,109.58,109.74,16767.0,109.95,109.95,109.58,109.74,16767.0
2023-11-03 10:30:00,109.73,109.92,109.54,109.64,14582.0,109.73,109.92,109.54,109.64,14582.0
2023-11-03 10:35:00,109.73,109.78,109.54,109.7,12716.0,109.73,109.78,109.54,109.7,12716.0
2023-11-03 10:40:00,109.71,109.76,109.52,109.69,13028.0,109.71,109.76,109.52,109.69,13028.0
2023-11-03 10:45:00,109.67,109.9,109.63,109.75,14306.0,109.67,109.9,109.63,109.75,14306.0
2023-11-03 10:50:00,109.77,109.78,109.55,109.6,10675.0,109.77,109.78,109.55,109.6,10675.0
2023-11-03 10:55:00,109.53,109.79,109.53,109.78,8822.0,109.53,109.79,109.53,109.78,8822.0
2023-11-03 11:00:00,109.79,109.85,109.57,109.66,13188.0,109.79,109.85,109.57,109.66,13188.0
2023-11-03 11:05:00,109.68,109.87,109.48,109.54,16278.0,109.68,109.87,109.48,109.54,16278.0
2023-11-03 11:10:00,109.53,109.78,109.52,109.78,12077.0,109.53,109.78,109.52,109.78,12077.0
2023-11-03 11:15:00,109.79,110.01,109.76,109.92,22279.0,109.79,110.01,109.76,109.92,22279.0
2023-11-03 11:20:00,109.91,110.01,109.86,109.92,14176.0,109.91,110.01,109.86,109.92,14176.0
2023-11-03 11:25:00,109.9,110.1,109.87,109.94,13837.0,109.9,110.1,109.87,109.94,13837.0
2023-11-03 11:30:00,109.96,110.19,109.95,110.18,14082.0,109.96,110.19,109.95,110.18,14082.0
2023-11-03 11:35:00,110.18,110.18,110.0,110.03,16468.0,110.18,110.18,110.0,110.03,16468.0
2023-11-03 11:40:00,110.02,110.17,110.0,110.04,10468.0,110.02,110.17,110.0,110.04,10468.0
2023-11-03 11:45:00,110.03,110.19,109.9,110.19,20519.0,110.03,110.19,109.9,110.19,20519.0
2023-11-03 11:50:00,110.19,110.43,110.1,110.37,20797.0,110.19,110.43,110.1,110.37,20797.0
2023-11-03 11:55:00,110.4,110.43,110.33,110.36,8842.0,110.4,110.43,110.33,110.36,8842.0
2023-11-03 12:00:00,110.34,110.47,110.11,110.23,14598.0,110.34,110.47,110.11,110.23,14598.0
2023-11-03 12:05:00,110.29,110.35,110.1,110.29,14345.0,110.29,110.35,110.1,110.29,14345.0
2023-11-03 12:10:00,110.27,110.37,110.24,110.31,8737.0,110.27,110.37,110.24,110.31,8737.0
2023-11-03 12:15:00,110.34,110.6,110.33,110.52,17960.0,110.34,110.6,110.33,110.52,17960.0
2023-11-03 12:20:00,110.56,110.61,110.42,110.53,10414.0,110.56,110.61,110.42,110.53,10414.0
2023-11-03 12:25:00,110.52,110.68,110.49,110.59,15956.0,110.52,110.68,110.49,110.59,15956.0
2023-11-03 12:30:00,110.6,110.61,110.21,110.39,21547.0,110.6,110.61,110.21,110.39,21547.0
2023-11-03 12:35:00,110.38,110.48,110.18,110.28,12571.0,110.38,110.48,110.18,110.28,12571.0
2023-11-03 12:40:00,110.29,110.31,110.19,110.22,8388.0,110.29,110.31,110.19,110.22,8388.0
2023-11-03 12:45:00,110.23,110.32,109.68,110.13,42699.0,110.23,110.32,109.68,110.13,42699.0
2023-11-03 12:50:00,110.07,110.23,110.07,110.12,6925.0,110.07,110.23,110.07,110.12,6925.0
2023-11-03 12:55:00,110.12,110.24,110.12,110.23,16820.0,110.12,110.24,110.12,110.23,16820.0
2023-11-03 13:00:00,110.23,110.31,110.22,110.26,9248.0,110.23,110.31,110.22,110.26,9248.0
2023-11-03 13:05:00,110.22,110.22,110.11,110.12,9025.0,110.22,110.22,110.11,110.12,9025.0
2023-11-03 13:10:00,110.1,110.23,110.03,110.14,20855.0,110.1,110.23,110.03,110.14,20855.0
2023-11-03 13:15:00,110.16,110.21,110.04,110.05,6148.0,110.16,110.21,110.04,110.05,6148.0
2023-11-03 13:20:00,110.03,110.05,109.94,110.02,14405.0,110.03,110.05,109.94,110.02,14405.0
2023-11-03 13:25:00,110.01,110.14,109.97,110.07,7951.0,110.01,110.14,109.97,110.07,7951.0
2023-11-03 13:30:00,110.09,110.19,110.06,110.11,12144.0,110.09,110.19,110.06,110.11,12144.0
2023-11-03 13:35:00,110.11,110.15,110.02,110.12,5424.0,110.11,110.15,110.02,110.12,5424.0
2023-11-03 13:40:00,110.13,110.23,110.09,110.19,10762.0,110.13,110.23,110.09,110.19,10762.0
2023-11-03 13:45:00,110.2,110.32,110.11,110.26,12722.0,110.2,110.32,110.11,110.26,12722.0
2023-11-03 13:50:00,110.3,110.33,110.25,110.33,8291.0,110.3,110.33,110.25,110.33,8291.0
2023-11-03 13:55:00,110.32,110.4,110.23,110.23,15327.0,110.32,110.4,110.23,110.23,15327.0
2023-11-03 14:00:00,110.27,110.44,110.26,110.4,9613.0,110.27,110.44,110.26,110.4,9613.0
2023-11-03 14:05:00,110.43,110.49,110.36,110.48,10661.0,110.43,110.49,110.36,110.48,10661.0
2023-11-03 14:10:00,110.45,110.56,110.44,110.56,11294.0,110.45,110.56,110.44,110.56,11294.0
2023-11-03 14:15:00,110.56,110.67,110.55,110.62,17263.0,110.56,110.67,110.55,110.62,17263.0
2023-11-03 14:20:00,110.64,110.75,110.59,110.69,13875.0,110.64,110.75,110.59,110.69,13875.0
2023-11-03 14:25:00,110.69,110.78,110.61,110.71,11496.0,110.69,110.78,110.61,110.71,11496.0
2023-11-03 14:30:00,110.72,110.73,110.55,110.58,11312.0,110.72,110.73,110.55,110.58,11312.0
2023-11-03 14:35:00,110.54,110.62,110.52,110.54,10963.0,110.54,110.62,110.52,110.54,10963.0
2023-11-03 14:40:00,110.56,110.65,110.55,110.63,11092.0,110.56,110.65,110.55,110.63,11092.0
2023-11-03 14:45:00,110.62,110.69,110.52,110.67,12216.0,110.62,110.69,110.52,110.67,12216.0
2023-11-03 14:50:00,110.67,110.68,110.54,110.59,12138.0,110.67,110.68,110.54,110.59,12138.0
2023-11-03 14:55:00,110.59,110.63,110.49,110.57,17047.0,110.59,110.63,110.49,110.57,17047.0
2023-11-03 15:00:00,110.57,110.65,110.39,110.39,22657.0,110.57,110.65,110.39,110.39,22657.0
2023-11-03 15:05:00,110.39,110.49,110.35,110.39,18004.0,110.39,110.49,110.35,110.39,18004.0
2023-11-03 15:10:00,110.41,110.43,110.28,110.33,18925.0,110.41,110.43,110.28,110.33,18925.0
2023-11-03 15:15:00,110.33,110.35,110.02,110.03,20284.0,110.33,110.35,110.02,110.03,20284.0
2023-11-03 15:20:00,110.03,110.2,109.96,110.09,27458.0,110.03,110.2,109.96,110.09,27458.0
2023-11-03 15:25:00,110.11,110.15,109.96,110.0,17278.0,110.11,110.15,109.96,110.0,17278.0
2023-11-03 15:30:00,109.98,110.14,109.85,109.88,24501.0,109.98,110.14,109.85,109.88,24501.0
2023-11-03 15:35:00,109.91,110.01,109.87,109.96,22548.0,109.91,110.01,109.87,109.96,22548.0
2023-11-03 15:40:00,109.94,110.0,109.91,109.95,29618.0,109.94,110.0,109.91,109.95,29618.0
2023-11-03 15:45:00,109.95,109.95,109.81,109.9,36891.0,109.95,109.95,109.81,109.9,36891.0
2023-11-03 15:50:00,109.88,109.92,109.71,109.76,68598.0,109.88,109.92,109.71,109.76,68598.0
2023-11-03 15:55:00,109.75,109.76,109.6,109.68,119796.0,109.75,109.76,109.6,109.68,119796.0
2023-11-06 09:30:00,110.36,110.56,109.73,109.73,95922.0,110.36,110.56,109.73,109.73,95922.0
2023-11-06 09:35:00,109.75,109.85,109.02,109.15,73146.0,109.75,109.85,109.02,109.15,73146.0
2023-11-06 09:40:00,109.15,109.16,108.66,108.72,56956.0,109.15,109.16,108.66,108.72,56956.0
2023-11-06 09:45:00,108.78,108.82,108.02,108.35,95715.0,108.78,108.82,108.02,108.35,95715.0
2023-11-06 09:50:00,108.36,108.92,108.35,108.82,10864.0,108.36,108.92,108.35,108.82,10864.0
2023-11-06 09:55:00,108.88,109.06,108.78,109.0,7472.0,108.88,109.06,108.78,109.0,7472.0
2023-11-06 10:00:00,108.95,109.23,108.75,108.96,14173.0,108.95,109.23,108.75,108.96,14173.0
2023-11-06 10:05:00,108.95,108.96,108.83,108.9,3687.0,108.95,108.96,108.83,108.9,3687.0
2023-11-06 10:10:00,108.94,108.94,108.43,108.44,13895.0,108.94,108.94,108.43,108.44,13895.0
2023-11-06 10:15:00,108.48,108.78,108.4,108.71,9982.0,108.48,108.78,108.4,108.71,9982.0
2023-11-06 10:20:00,108.8,109.05,108.79,108.9,6304.0,108.8,109.05,108.79,108.9,6304.0
2023-11-06 10:25:00,108.85,108.94,108.82,108.94,1850.0,108.85,108.94,108.82,108.94,1850.0
2023-11-06 10:30:00,108.95,108.98,108.79,108.87,3601.0,108.95,108.98,108.79,108.87,3601.0
2023-11-06 10:35:00,108.81,108.93,108.75,108.93,3186.0,108.81,108.93,108.75,108.93,3186.0
2023-11-06 10:40:00,108.95,109.0,108.79,108.84,7296.0,108.95,109.0,108.79,108.84,7296.0
2023-11-06 10:45:00,108.8,108.8,108.52,108.73,8800.0,108.8,108.8,108.52,108.73,8800.0
2023-11-06 10:50:00,108.73,109.05,108.73,109.05,2860.0,108.73,109.05,108.73,109.05,2860.0
2023-11-06 10:55:00,109.01,109.1,108.94,109.09,2850.0,109.01,109.1,108.94,109.09,2850.0
2023-11-06 11:00:00,109.12,109.39,109.1,109.22,18586.0,109.12,109.39,109.1,109.22,18586.0
2023-11-06 11:05:00,109.26,109.53,109.22,109.53,8964.0,109.26,109.53,109.22,109.53,8964.0
2023-11-06 11:10:00,109.48,109.55,109.32,109.39,10069.0,109.48,109.55,109.32,109.39,10069.0
2023-11-06 11:15:00,109.41,109.55,109.32,109.48,12087.0,109.41,109.55,109.32,109.48,12087.0
2023-11-06 11:20:00,109.38,109.38,109.03,109.22,9398.0,109.38,109.38,109.03,109.22,9398.0
2023-11-06 11:25:00,109.26,109.35,109.13,109.2,10933.0,109.26,109.35,109.13,109.2,10933.0
2023-11-06 11:30:00,109.23,109.34,109.2,109.24,4467.0,109.23,109.34,109.2,109.24,4467.0
2023-11-06 11:35:00,109.27,109.34,109.21,109.22,7770.0,109.27,109.34,109.21,109.22,7770.0
2023-11-06 11:40:00,109.23,109.26,109.05,109.05,5542.0,109.23,109.26,109.05,109.05,5542.0
2023-11-06 11:45:00,109.05,109.05,108.91,109.0,5504.0,109.05,109.05,108.91,109.0,5504.0
2023-11-06 11:50:00,109.04,109.26,109.03,109.19,6937.0,109.04,109.26,109.03,109.19,6937.0
2023-11-06 11:55:00,109.23,109.31,109.17,109.17,3807.0,109.23,109.31,109.17,109.17,3807.0
2023-11-06 12:00:00,109.16,109.28,108.94,108.94,3585.0,109.16,109.28,108.94,108.94,3585.0
2023-11-06 12:05:00,108.92,109.02,108.86,108.98,4333.0,108.92,109.02,108.86,108.98,4333.0
2023-11-06 12:10:00,109.0,109.0,108.81,108.81,5312.0,109.0,109.0,108.81,108.81,5312.0
2023-11-06 12:15:00,108.83,108.85,108.66,108.71,6788.0,108.83,108.85,108.66,108.71,6788.0
2023-11-06 12:20:00,108.72,108.72,108.57,108.61,8008.0,108.72,108.72,108.57,108.61,8008.0
2023-11-06 12:25:00,108.67,108.82,108.58,108.82,7840.0,108.67,108.82,108.58,108.82,7840.0
2023-11-06 12:30:00,108.82,108.82,108.69,108.71,2404.0,108.82,108.82,108.69,108.71,2404.0
2023-11-06 12:35:00,108.72,108.72,108.57,108.57,6064.0,108.72,108.72,108.57,108.57,6064.0
2023-11-06 12:40:00,108.58,108.64,108.54,108.59,3900.0,108.58,108.64,108.54,108.59,3900.0
2023-11-06 12:45:00,108.6,108.61,108.42,108.45,6186.0,108.6,108.61,108.42,108.45,6186.0
2023-11-06 12:50:00,108.44,108.45,108.27,108.36,8328.0,108.44,108.45,108.27,108.36,8328.0
2023-11-06 12:55:00,108.41,108.43,108.31,108.31,4030.0,108.41,108.43,108.31,108.31,4030.0
2023-11-06 13:00:00,108.33,108.4,108.24,108.29,6250.0,108.33,108.4,108.24,108.29,6250.0
2023-11-06 13:05:00,108.3,108.32,108.24,108.25,8216.0,108.3,108.32,108.24,108.25,8216.0
2023-11-06 13:10:00,108.26,108.26,107.96,108.01,24907.0,108.26,108.26,107.96,108.01,24907.0
2023-11-06 13:15:00,108.0,108.04,107.9,107.94,9805.0,108.0,108.04,107.9,107.94,9805.0
2023-11-06 13:20:00,107.93,107.96,107.81,107.93,9181.0,107.93,107.96,107.81,107.93,9181.0
2023-11-06 13:25:00,107.97,107.98,107.84,107.84,5400.0,107.97,107.98,107.84,107.84,5400.0
2023-11-06 13:30:00,107.85,108.04,107.83,108.04,9858.0,107.85,108.04,107.83,108.04,9858.0
2023-11-06 13:35:00,108.06,108.17,108.03,108.03,6724.0,108.06,108.17,108.03,108.03,6724.0
2023-11-06 13:40:00,108.0,108.0,107.92,107.98,2536.0,108.0,108.0,107.92,107.98,2536.0
2023-11-06 13:45:00,107.96,108.11,107.94,107.96,6944.0,107.96,108.11,107.94,107.96,6944.0
2023-11-06 13:50:00,108.01,108.02,107.92,107.96,4382.0,108.01,108.02,107.92,107.96,4382.0
2023-11-06 13:55:00,107.98,108.09,107.97,108.09,7586.0,107.98,108.09,107.97,108.09,7586.0
2023-11-06 14:00:00,108.08,108.17,108.03,108.14,5187.0,108.08,108.17,108.03,108.14,5187.0
2023-11-06 14:05:00,108.19,108.26,108.16,108.23,10024.0,108.19,108.26,108.16,108.23,10024.0
2023-11-06 14:10:00,108.2,108.33,108.14,108.14,8728.0,108.2,108.33,108.14,108.14,8728.0
2023-11-06 14:15:00,108.13,108.42,108.13,108.42,7838.0,108.13,108.42,108.13,108.42,7838.0
2023-11-06 14:20:00,108.42,108.44,108.35,108.36,4885.0,108.42,108.44,108.35,108.36,4885.0
2023-11-06 14:25:00,108.37,108.44,108.35,108.4,7623.0,108.37,108.44,108.35,108.4,7623.0
2023-11-06 14:30:00,108.41,108.44,108.36,108.4,5600.0,108.41,108.44,108.36,108.4,5600.0
2023-11-06 14:35:00,108.43,108.47,108.38,108.43,3449.0,108.43,108.47,108.38,108.43,3449.0
2023-11-06 14:40:00,108.41,108.55,108.41,108.49,8322.0,108.41,108.55,108.41,108.49,8322.0
2023-11-06 14:45:00,108.5,108.57,108.48,108.56,10315.0,108.5,108.57,108.48,108.56,10315.0
2023-11-06 14:50:00,108.58,108.61,108.56,108.58,7413.0,108.58,108.61,108.56,108.58,7413.0
2023-11-06 14:55:00,108.59,108.62,108.55,108.57,3797.0,108.59,108.62,108.55,108.57,3797.0
2023-11-06 15:00:00,108.56,108.58,108.39,108.43,8637.0,108.56,108.58,108.39,108.43,8637.0
2023-11-06 15:05:00,108.45,108.47,108.39,108.4,9286.0,108.45,108.47,108.39,108.4,9286.0
2023-11-06 15:10:00,108.42,108.71,108.42,108.6,13555.0,108.42,108.71,108.42,108.6,13555.0
2023-11-06 15:15:00,108.61,108.69,108.58,108.66,4976.0,108.61,108.69,108.58,108.66,4976.0
2023-11-06 15:20:00,108.62,108.65,108.56,108.63,5489.0,108.62,108.65,108.56,108.63,5489.0
2023-11-06 15:25:00,108.62,108.68,108.57,108.67,7122.0,108.62,108.68,108.57,108.67,7122.0
2023-11-06 15:30:00,108.67,108.68,108.56,108.63,12867.0,108.67,108.68,108.56,108.63,12867.0
2023-11-06 15:35:00,108.6,108.61,108.5,108.54,12208.0,108.6,108.61,108.5,108.54,12208.0
2023-11-06 15:40:00,108.55,108.58,108.46,108.56,6650.0,108.55,108.58,108.46,108.56,6650.0
2023-11-06 15:45:00,108.53,108.66,108.48,108.65,22179.0,108.53,108.66,108.48,108.65,22179.0
2023-11-06 15:50:00,108.66,108.7,108.39,108.51,36630.0,108.66,108.7,108.39,108.51,36630.0
2023-11-06 15:55:00,108.48,108.53,108.35,108.41,80384.0,108.48,108.53,108.35,108.41,80384.0
2023-11-07 09:30:00,108.13,108.14,107.23,107.4,68497.0,108.13,108.14,107.23,107.4,68497.0
2023-11-07 09:35:00,107.4,107.52,106.9,106.9,31727.0,107.4,107.52,106.9,106.9,31727.0
2023-11-07 09:40:00,106.88,107.32,106.8,107.31,16634.0,106.88,107.32,106.8,107.31,16634.0
2023-11-07 09:45:00,107.28,107.64,107.22,107.6,20588.0,107.28,107.64,107.22,107.6,20588.0
2023-11-07 09:50:00,107.61,107.95,107.5,107.94,27553.0,107.61,107.95,107.5,107.94,27553.0
2023-11-07 09:55:00,108.0,108.32,108.0,108.04,18822.0,108.0,108.32,108.0,108.04,18822.0
2023-11-07 10:00:00,108.09,108.35,107.99,108.23,17046.0,108.09,108.35,107.99,108.23,17046.0
2023-11-07 10:05:00,108.21,108.21,107.69,107.7,8558.0,108.21,108.21,107.69,107.7,8558.0
2023-11-07 10:10:00,107.69,108.0,107.58,108.0,14616.0,107.69,108.0,107.58,108.0,14616.0
2023-11-07 10:15:00,107.98,108.05,107.81,107.98,21727.0,107.98,108.05,107.81,107.98,21727.0
2023-11-07 10:20:00,108.0,108.05,107.88,107.93,6752.0,108.0,108.05,107.88,107.93,6752.0
2023-11-07 10:25:00,107.93,108.21,107.92,108.13,11154.0,107.93,108.21,107.92,108.13,11154.0
2023-11-07 10:30:00,108.1,108.5,108.08,108.5,8023.0,108.1,108.5,108.08,108.5,8023.0
2023-11-07 10:35:00,108.5,108.6,108.43,108.59,10761.0,108.5,108.6,108.43,108.59,10761.0
2023-11-07 10:40:00,108.51,108.53,108.38,108.51,3858.0,108.51,108.53,108.38,108.51,3858.0
2023-11-07 10:45:00,108.52,108.82,108.5,108.77,17953.0,108.52,108.82,108.5,108.77,17953.0
2023-11-07 10:50:00,108.69,108.95,108.69,108.84,19668.0,108.69,108.95,108.69,108.84,19668.0
2023-11-07 10:55:00,108.85,108.88,108.55,108.68,20383.0,108.85,108.88,108.55,108.68,20383.0
2023-11-07 11:00:00,108.77,108.77,108.58,108.63,7259.0,108.77,108.77,108.58,108.63,7259.0
2023-11-07 11:05:00,108.61,108.84,108.58,108.73,11123.0,108.61,108.84,108.58,108.73,11123.0
2023-11-07 11:10:00,108.79,108.83,108.5,108.52,9139.0,108.79,108.83,108.5,108.52,9139.0
2023-11-07 11:15:00,108.46,108.54,108.34,108.41,6997.0,108.46,108.54,108.34,108.41,6997.0
2023-11-07 11:20:00,108.44,108.51,108.33,108.35,9969.0,108.44,108.51,108.33,108.35,9969.0
2023-11-07 11:25:00,108.37,108.4,108.22,108.39,8196.0,108.37,108.4,108.22,108.39,8196.0
2023-11-07 11:30:00,108.39,108.51,108.38,108.48,6630.0,108.39,108.51,108.38,108.48,6630.0
2023-11-07 11:35:00,108.52,108.73,108.46,108.58,11707.0,108.52,108.73,108.46,108.58,11707.0
2023-11-07 11:40:00,108.54,108.58,108.36,108.51,50026.0,108.54,108.58,108.36,108.51,50026.0
2023-11-07 11:45:00,108.46,108.55,108.36,108.48,16597.0,108.46,108.55,108.36,108.48,16597.0
2023-11-07 11:50:00,108.41,108.42,108.26,108.41,9012.0,108.41,108.42,108.26,108.41,9012.0
2023-11-07 11:55:00,108.39,108.52,108.35,108.35,3933.0,108.39,108.52,108.35,108.35,3933.0
2023-11-07 12:00:00,108.32,108.32,108.02,108.02,14694.0,108.32,108.32,108.02,108.02,14694.0
2023-11-07 12:05:00,108.02,108.08,107.94,107.96,22191.0,108.02,108.08,107.94,107.96,22191.0
2023-11-07 12:10:00,108.0,108.05,107.88,107.92,10431.0,108.0,108.05,107.88,107.92,10431.0
2023-11-07 12:15:00,107.92,108.05,107.86,108.01,10858.0,107.92,108.05,107.86,108.01,10858.0
2023-11-07 12:20:00,107.98,108.01,107.91,107.98,4706.0,107.98,108.01,107.91,107.98,4706.0
2023-11-07 12:25:00,107.97,107.98,107.86,107.9,8257.0,107.97,107.98,107.86,107.9,8257.0
2023-11-07 12:30:00,107.9,107.93,107.72,107.8,14701.0,107.9,107.93,107.72,107.8,14701.0
2023-11-07 12:35:00,107.81,107.89,107.73,107.75,12055.0,107.81,107.89,107.73,107.75,12055.0
2023-11-07 12:40:00,107.76,107.88,107.65,107.79,15053.0,107.76,107.88,107.65,107.79,15053.0
2023-11-07 12:45:00,107.8,107.89,107.67,107.67,13532.0,107.8,107.89,107.67,107.67,13532.0
2023-11-07 12:50:00,107.67,107.76,107.65,107.72,10113.0,107.67,107.76,107.65,107.72,10113.0
2023-11-07 12:55:00,107.71,107.8,107.69,107.75,16022.0,107.71,107.8,107.69,107.75,16022.0
2023-11-07 13:00:00,107.72,107.77,107.66,107.69,7093.0,107.72,107.77,107.66,107.69,7093.0
2023-11-07 13:05:00,107.66,107.75,107.62,107.75,9145.0,107.66,107.75,107.62,107.75,9145.0
2023-11-07 13:10:00,107.73,107.78,107.7,107.76,11091.0,107.73,107.78,107.7,107.76,11091.0
2023-11-07 13:15:00,107.75,107.78,107.72,107.76,10058.0,107.75,107.78,107.72,107.76,10058.0
2023-11-07 13:20:00,107.73,107.91,107.66,107.83,15998.0,107.73,107.91,107.66,107.83,15998.0
2023-11-07 13:25:00,107.88,107.89,107.73,107.73,4947.0,107.88,107.89,107.73,107.73,4947.0
2023-11-07 13:30:00,107.77,107.82,107.67,107.68,3626.0,107.77,107.82,107.67,107.68,3626.0
2023-11-07 13:35:00,107.64,107.81,107.64,107.73,42744.0,107.64,107.81,107.64,107.73,42744.0
2023-11-07 13:40:00,107.68,107.71,107.55,107.62,14798.0,107.68,107.71,107.55,107.62,14798.0
2023-11-07 13:45:00,107.63,107.74,107.6,107.65,20578.0,107.63,107.74,107.6,107.65,20578.0
2023-11-07 13:50:00,107.66,107.84,107.64,107.82,15700.0,107.66,107.84,107.64,107.82,15700.0
2023-11-07 13:55:00,107.77,107.77,107.63,107.72,10972.0,107.77,107.77,107.63,107.72,10972.0
2023-11-07 14:00:00,107.73,107.98,107.71,107.94,7230.0,107.73,107.98,107.71,107.94,7230.0
2023-11-07 14:05:00,107.92,107.95,107.82,107.89,4400.0,107.92,107.95,107.82,107.89,4400.0
2023-11-07 14:10:00,107.87,107.95,107.87,107.91,3537.0,107.87,107.95,107.87,107.91,3537.0
2023-11-07 14:15:00,107.88,107.99,107.85,107.94,4164.0,107.88,107.99,107.85,107.94,4164.0
2023-11-07 14:20:00,107.94,107.95,107.91,107.94,6635.0,107.94,107.95,107.91,107.94,6635.0
2023-11-07 14:25:00,107.93,108.18,107.9,108.18,17944.0,107.93,108.18,107.9,108.18,17944.0
2023-11-07 14:30:00,108.16,108.43,108.16,108.43,13648.0,108.16,108.43,108.16,108.43,13648.0
2023-11-07 14:35:00,108.44,108.72,108.44,108.5,30863.0,108.44,108.72,108.44,108.5,30863.0
2023-11-07 14:40:00,108.45,108.47,108.13,108.15,10375.0,108.45,108.47,108.13,108.15,10375.0
2023-11-07 14:45:00,108.11,108.18,108.08,108.11,10733.0,108.11,108.18,108.08,108.11,10733.0
2023-11-07 14:50:00,108.08,108.1,108.0,108.0,6458.0,108.08,108.1,108.0,108.0,6458.0
2023-11-07 14:55:00,108.01,108.01,107.9,107.93,10555.0,108.01,108.01,107.9,107.93,10555.0
2023-11-07 15:00:00,107.94,108.07,107.88,107.93,9986.0,107.94,108.07,107.88,107.93,9986.0
2023-11-07 15:05:00,107.93,108.07,107.93,108.03,5916.0,107.93,108.07,107.93,108.03,5916.0
2023-11-07 15:10:00,108.03,108.08,107.95,108.06,8577.0,108.03,108.08,107.95,108.06,8577.0
2023-11-07 15:15:00,108.0,108.09,107.96,108.06,8367.0,108.0,108.09,107.96,108.06,8367.0
2023-11-07 15:20:00,108.07,108.11,107.99,108.1,10998.0,108.07,108.11,107.99,108.1,10998.0
2023-11-07 15:25:00,108.1,108.11,107.99,108.06,11110.0,108.1,108.11,107.99,108.06,11110.0
2023-11-07 15:30:00,108.05,108.15,108.05,108.14,12076.0,108.05,108.15,108.05,108.14,12076.0
2023-11-07 15:35:00,108.12,108.15,108.02,108.15,19888.0,108.12,108.15,108.02,108.15,19888.0
2023-11-07 15:40:00,108.14,108.16,108.11,108.15,11753.0,108.14,108.16,108.11,108.15,11753.0
2023-11-07 15:45:00,108.15,108.17,108.05,108.16,21499.0,108.15,108.17,108.05,108.16,21499.0
2023-11-07 15:50:00,108.14,108.19,107.87,107.87,43705.0,108.14,108.19,107.87,107.87,43705.0
2023-11-07 15:55:00,107.87,108.01,107.86,108.01,87848.0,107.87,108.01,107.86,108.01,87848.0
2023-11-08 09:30:00,107.57,107.86,107.28,107.64,38418.0,107.57,107.86,107.28,107.64,38418.0
2023-11-08 09:35:00,107.58,108.48,107.57,108.44,17869.0,107.58,108.48,107.57,108.44,17869.0
2023-11-08 09:40:00,108.43,108.6,108.3,108.5,16086.0,108.43,108.6,108.3,108.5,16086.0
2023-11-08 09:45:00,108.5,108.61,108.06,108.14,18801.0,108.5,108.61,108.06,108.14,18801.0
2023-11-08 09:50:00,108.06,108.58,108.02,108.58,9791.0,108.06,108.58,108.02,108.58,9791.0
2023-11-08 09:55:00,108.76,108.78,108.31,108.47,15641.0,108.76,108.78,108.31,108.47,15641.0
2023-11-08 10:00:00,108.46,108.62,108.32,108.44,15463.0,108.46,108.62,108.32,108.44,15463.0
2023-11-08 10:05:00,108.34,108.64,108.22,108.61,11648.0,108.34,108.64,108.22,108.61,11648.0
2023-11-08 10:10:00,108.57,108.74,108.48,108.65,13700.0,108.57,108.74,108.48,108.65,13700.0
2023-11-08 10:15:00,108.62,108.67,108.46,108.56,7178.0,108.62,108.67,108.46,108.56,7178.0
2023-11-08 10:20:00,108.59,108.59,108.27,108.41,6021.0,108.59,108.59,108.27,108.41,6021.0
2023-11-08 10:25:00,108.5,108.54,108.46,108.47,11896.0,108.5,108.54,108.46,108.47,11896.0
2023-11-08 10:30:00,108.47,108.61,108.45,108.48,5824.0,108.47,108.61,108.45,108.48,5824.0
2023-11-08 10:35:00,108.47,108.54,108.38,108.42,4125.0,108.47,108.54,108.38,108.42,4125.0
2023-11-08 10:40:00,108.4,108.4,108.09,108.13,6946.0,108.4,108.4,108.09,108.13,6946.0
2023-11-08 10:45:00,108.13,108.35,108.09,108.35,4900.0,108.13,108.35,108.09,108.35,4900.0
2023-11-08 10:50:00,108.32,108.37,108.13,108.23,6783.0,108.32,108.37,108.13,108.23,6783.0
2023-11-08 10:55:00,108.21,108.22,108.0,108.04,2850.0,108.21,108.22,108.0,108.04,2850.0
2023-11-08 11:00:00,108.07,108.09,107.88,107.94,9605.0,108.07,108.09,107.88,107.94,9605.0
2023-11-08 11:05:00,107.9,107.94,107.68,107.76,13401.0,107.9,107.94,107.68,107.76,13401.0
2023-11-08 11:10:00,107.74,108.09,107.69,108.02,11909.0,107.74,108.09,107.69,108.02,11909.0
2023-11-08 11:15:00,108.06,108.16,108.02,108.12,7086.0,108.06,108.16,108.02,108.12,7086.0
2023-11-08 11:20:00,108.11,108.11,107.79,107.82,14678.0,108.11,108.11,107.79,107.82,14678.0
2023-11-08 11:25:00,107.79,107.96,107.75,107.96,9204.0,107.79,107.96,107.75,107.96,9204.0
2023-11-08 11:30:00,107.98,108.15,107.97,108.1,9042.0,107.98,108.15,107.97,108.1,9042.0
2023-11-08 11:35:00,108.12,108.12,107.8,107.84,6062.0,108.12,108.12,107.8,107.84,6062.0
2023-11-08 11:40:00,107.83,107.99,107.81,107.99,14169.0,107.83,107.99,107.81,107.99,14169.0
2023-11-08 11:45:00,108.04,108.07,107.83,107.95,8344.0,108.04,108.07,107.83,107.95,8344.0
2023-11-08 11:50:00,107.92,107.93,107.72,107.85,10313.0,107.92,107.93,107.72,107.85,10313.0
2023-11-08 11:55:00,107.9,107.92,107.76,107.76,3968.0,107.9,107.92,107.76,107.76,3968.0
2023-11-08 12:00:00,107.76,107.83,107.59,107.68,10738.0,107.76,107.83,107.59,107.68,10738.0
2023-11-08 12:05:00,107.76,107.76,107.44,107.5,7250.0,107.76,107.76,107.44,107.5,7250.0
2023-11-08 12:10:00,107.49,107.61,107.46,107.54,9397.0,107.49,107.61,107.46,107.54,9397.0
2023-11-08 12:15:00,107.54,107.66,107.49,107.53,7865.0,107.54,107.66,107.49,107.53,7865.0
2023-11-08 12:20:00,107.52,107.57,107.43,107.47,7081.0,107.52,107.57,107.43,107.47,7081.0
2023-11-08 12:25:00,107.45,107.48,107.37,107.43,4447.0,107.45,107.48,107.37,107.43,4447.0
2023-11-08 12:30:00,107.4,107.49,107.31,107.42,10719.0,107.4,107.49,107.31,107.42,10719.0
2023-11-08 12:35:00,107.42,107.53,107.35,107.53,8925.0,107.42,107.53,107.35,107.53,8925.0
2023-11-08 12:40:00,107.59,107.6,107.47,107.49,5211.0,107.59,107.6,107.47,107.49,5211.0
2023-11-08 12:45:00,107.48,107.53,107.37,107.41,13200.0,107.48,107.53,107.37,107.41,13200.0
2023-11-08 12:50:00,107.4,107.42,107.27,107.34,8839.0,107.4,107.42,107.27,107.34,8839.0
2023-11-08 12:55:00,107.3,107.35,107.2,107.28,6365.0,107.3,107.35,107.2,107.28,6365.0
2023-11-08 13:00:00,107.25,107.34,107.2,107.31,10886.0,107.25,107.34,107.2,107.31,10886.0
2023-11-08 13:05:00,107.32,107.49,107.28,107.4,16282.0,107.32,107.49,107.28,107.4,16282.0
2023-11-08 13:10:00,107.37,107.41,107.27,107.41,7977.0,107.37,107.41,107.27,107.41,7977.0
2023-11-08 13:15:00,107.41,107.44,107.2,107.25,18766.0,107.41,107.44,107.2,107.25,18766.0
2023-11-08 13:20:00,107.21,107.35,107.18,107.31,9484.0,107.21,107.35,107.18,107.31,9484.0
2023-11-08 13:25:00,107.33,107.44,107.3,107.4,8343.0,107.33,107.44,107.3,107.4,8343.0
2023-11-08 13:30:00,107.42,107.51,107.39,107.45,18208.0,107.42,107.51,107.39,107.45,18208.0
2023-11-08 13:35:00,107.42,107.53,107.38,107.53,18591.0,107.42,107.53,107.38,107.53,18591.0
2023-11-08 13:40:00,107.54,107.63,107.54,107.62,4019.0,107.54,107.63,107.54,107.62,4019.0
2023-11-08 13:45:00,107.61,107.62,107.56,107.62,6138.0,107.61,107.62,107.56,107.62,6138.0
2023-11-08 13:50:00,107.61,107.65,107.51,107.52,9500.0,107.61,107.65,107.51,107.52,9500.0
2023-11-08 13:55:00,107.53,107.53,107.42,107.47,5033.0,107.53,107.53,107.42,107.47,5033.0
2023-11-08 14:00:00,107.44,107.45,107.42,107.45,7129.0,107.44,107.45,107.42,107.45,7129.0
2023-11-08 14:05:00,107.44,107.52,107.41,107.52,4762.0,107.44,107.52,107.41,107.52,4762.0
2023-11-08 14:10:00,107.52,107.53,107.37,107.43,7873.0,107.52,107.53,107.37,107.43,7873.0
2023-11-08 14:15:00,107.41,107.43,107.3,107.33,7909.0,107.41,107.43,107.3,107.33,7909.0
2023-11-08 14:20:00,107.33,107.44,107.31,107.43,3237.0,107.33,107.44,107.31,107.43,3237.0
2023-11-08 14:25:00,107.36,107.38,107.33,107.37,3926.0,107.36,107.38,107.33,107.37,3926.0
2023-11-08 14:30:00,107.35,107.36,107.23,107.24,6958.0,107.35,107.36,107.23,107.24,6958.0
2023-11-08 14:35:00,107.21,107.3,107.2,107.3,6883.0,107.21,107.3,107.2,107.3,6883.0
2023-11-08 14:40:00,107.32,107.36,107.19,107.24,6357.0,107.32,107.36,107.19,107.24,6357.0
2023-11-08 14:45:00,107.2,107.26,107.2,107.25,7544.0,107.2,107.26,107.2,107.25,7544.0
2023-11-08 14:50:00,107.25,107.27,107.22,107.23,5488.0,107.25,107.27,107.22,107.23,5488.0
2023-11-08 14:55:00,107.22,107.25,107.13,107.16,10074.0,107.22,107.25,107.13,107.16,10074.0
2023-11-08 15:00:00,107.17,107.24,107.17,107.23,9320.0,107.17,107.24,107.17,107.23,9320.0
2023-11-08 15:05:00,107.23,107.31,107.23,107.27,6221.0,107.23,107.31,107.23,107.27,6221.0
2023-11-08 15:10:00,107.26,107.33,107.24,107.32,5837.0,107.26,107.33,107.24,107.32,5837.0
2023-11-08 15:15:00,107.33,107.33,107.24,107.27,8345.0,107.33,107.33,107.24,107.27,8345.0
2023-11-08 15:20:00,107.27,107.27,107.19,107.24,6175.0,107.27,107.27,107.19,107.24,6175.0
2023-11-08 15:25:00,107.22,107.27,107.14,107.27,7836.0,107.22,107.27,107.14,107.27,7836.0
2023-11-08 15:30:00,107.29,107.33,107.19,107.21,7320.0,107.29,107.33,107.19,107.21,7320.0
2023-11-08 15:35:00,107.22,107.26,107.21,107.26,7980.0,107.22,107.26,107.21,107.26,7980.0
2023-11-08 15:40:00,107.27,107.37,107.23,107.34,17572.0,107.27,107.37,107.23,107.34,17572.0
2023-11-08 15:45:00,107.33,107.4,107.33,107.35,16693.0,107.33,107.4,107.33,107.35,16693.0
2023-11-08 15:50:00,107.36,107.54,107.31,107.52,30667.0,107.36,107.54,107.31,107.52,30667.0
2023-11-08 15:55:00,107.5,107.56,107.39,107.42,81030.0,107.5,107.56,107.39,107.42,81030.0
2023-11-09 09:30:00,106.86,106.86,106.04,106.5,83045.0,106.86,106.86,106.04,106.5,83045.0
2023-11-09 09:35:00,106.46,106.79,106.18,106.79,48828.0,106.46,106.79,106.18,106.79,48828.0
2023-11-09 09:40:00,106.77,107.26,106.73,107.21,25550.0,106.77,107.26,106.73,107.21,25550.0
2023-11-09 09:45:00,107.24,107.29,106.91,107.01,14431.0,107.24,107.29,106.91,107.01,14431.0
2023-11-09 09:50:00,106.96,107.24,106.84,107.05,17932.0,106.96,107.24,106.84,107.05,17932.0
2023-11-09 09:55:00,107.03,107.22,106.97,107.15,4760.0,107.03,107.22,106.97,107.15,4760.0
2023-11-09 10:00:00,107.15,107.2,106.84,107.02,12527.0,107.15,107.2,106.84,107.02,12527.0
2023-11-09 10:05:00,107.05,107.06,106.85,106.92,34581.0,107.05,107.06,106.85,106.92,34581.0
2023-11-09 10:10:00,106.9,106.95,106.78,106.87,17898.0,106.9,106.95,106.78,106.87,17898.0
2023-11-09 10:15:00,106.91,107.17,106.9,107.0,16046.0,106.91,107.17,106.9,107.0,16046.0
2023-11-09 10:20:00,106.94,106.98,106.74,106.78,15555.0,106.94,106.98,106.74,106.78,15555.0
2023-11-09 10:25:00,106.76,106.82,106.6,106.68,13892.0,106.76,106.82,106.6,106.68,13892.0
2023-11-09 10:30:00,106.68,106.68,106.38,106.48,19702.0,106.68,106.68,106.38,106.48,19702.0
2023-11-09 10:35:00,106.49,106.54,106.36,106.36,6061.0,106.49,106.54,106.36,106.36,6061.0
2023-11-09 10:40:00,106.32,106.32,106.2,106.26,19573.0,106.32,106.32,106.2,106.26,19573.0
2023-11-09 10:45:00,106.25,106.36,106.16,106.18,16353.0,106.25,106.36,106.16,106.18,16353.0
2023-11-09 10:50:00,106.21,106.26,106.07,106.18,26472.0,106.21,106.26,106.07,106.18,26472.0
2023-11-09 10:55:00,106.17,106.29,106.14,106.16,8081.0,106.17,106.29,106.14,106.16,8081.0
2023-11-09 11:00:00,106.16,106.19,106.13,106.18,5107.0,106.16,106.19,106.13,106.18,5107.0
2023-11-09 11:05:00,106.18,106.34,106.13,106.22,9352.0,106.18,106.34,106.13,106.22,9352.0
2023-11-09 11:10:00,106.22,106.27,106.21,106.25,3807.0,106.22,106.27,106.21,106.25,3807.0
2023-11-09 11:15:00,106.22,106.29,106.19,106.23,8253.0,106.22,106.29,106.19,106.23,8253.0
2023-11-09 11:20:00,106.24,106.24,106.12,106.18,9096.0,106.24,106.24,106.12,106.18,9096.0
2023-11-09 11:25:00,106.17,106.25,106.0,106.02,12736.0,106.17,106.25,106.0,106.02,12736.0
2023-11-09 11:30:00,106.01,106.05,105.82,106.05,23183.0,106.01,106.05,105.82,106.05,23183.0
2023-11-09 11:35:00,106.06,106.2,105.98,106.18,5715.0,106.06,106.2,105.98,106.18,5715.0
2023-11-09 11:40:00,106.16,106.19,106.11,106.14,6691.0,106.16,106.19,106.11,106.14,6691.0
2023-11-09 11:45:00,106.18,106.28,106.16,106.22,7863.0,106.18,106.28,106.16,106.22,7863.0
2023-11-09 11:50:00,106.22,106.33,106.06,106.08,6314.0,106.22,106.33,106.06,106.08,6314.0
2023-11-09 11:55:00,106.08,106.09,105.94,105.96,12290.0,106.08,106.09,105.94,105.96,12290.0
2023-11-09 12:00:00,105.92,105.92,105.78,105.83,23534.0,105.92,105.92,105.78,105.83,23534.0
2023-11-09 12:05:00,105.8,105.87,105.77,105.78,10928.0,105.8,105.87,105.77,105.78,10928.0
2023-11-09 12:10:00,105.79,105.79,105.56,105.6,13433.0,105.79,105.79,105.56,105.6,13433.0
2023-11-09 12:15:00,105.57,105.58,105.26,105.4,39855.0,105.57,105.58,105.26,105.4,39855.0
2023-11-09 12:20:00,105.4,105.53,105.39,105.51,13434.0,105.4,105.53,105.39,105.51,13434.0
2023-11-09 12:25:00,105.52,105.52,105.34,105.4,21189.0,105.52,105.52,105.34,105.4,21189.0
2023-11-09 12:30:00,105.43,105.43,105.26,105.32,6444.0,105.43,105.43,105.26,105.32,6444.0
2023-11-09 12:35:00,105.29,105.42,105.29,105.36,4100.0,105.29,105.42,105.29,105.36,4100.0
2023-11-09 12:40:00,105.28,105.59,105.28,105.59,10553.0,105.28,105.59,105.28,105.59,10553.0
2023-11-09 12:45:00,105.65,105.85,105.65,105.84,6043.0,105.65,105.85,105.65,105.84,6043.0
2023-11-09 12:50:00,105.86,106.04,105.86,106.03,10670.0,105.86,106.04,105.86,106.03,10670.0
2023-11-09 12:55:00,106.0,106.04,105.95,106.02,3871.0,106.0,106.04,105.95,106.02,3871.0
2023-11-09 13:00:00,106.02,106.02,105.35,105.54,9223.0,106.02,106.02,105.35,105.54,9223.0
2023-11-09 13:05:00,105.56,105.56,105.15,105.18,6044.0,105.56,105.56,105.15,105.18,6044.0
2023-11-09 13:10:00,105.29,105.73,105.28,105.73,3670.0,105.29,105.73,105.28,105.73,3670.0
2023-11-09 13:15:00,105.67,105.67,105.5,105.5,3396.0,105.67,105.67,105.5,105.5,3396.0
2023-11-09 13:20:00,105.5,105.73,105.5,105.7,5103.0,105.5,105.73,105.5,105.7,5103.0
2023-11-09 13:25:00,105.68,105.71,105.62,105.66,3738.0,105.68,105.71,105.62,105.66,3738.0
2023-11-09 13:30:00,105.66,105.78,105.59,105.77,8982.0,105.66,105.78,105.59,105.77,8982.0
2023-11-09 13:35:00,105.75,105.86,105.72,105.77,7269.0,105.75,105.86,105.72,105.77,7269.0
2023-11-09 13:40:00,105.8,105.8,105.63,105.69,4538.0,105.8,105.8,105.63,105.69,4538.0
2023-11-09 13:45:00,105.75,105.82,105.69,105.8,6933.0,105.75,105.82,105.69,105.8,6933.0
2023-11-09 13:50:00,105.8,105.8,105.7,105.74,2438.0,105.8,105.8,105.7,105.74,2438.0
2023-11-09 13:55:00,105.73,105.75,105.56,105.65,8897.0,105.73,105.75,105.56,105.65,8897.0
2023-11-09 14:00:00,105.55,105.55,105.2,105.28,11544.0,105.55,105.55,105.2,105.28,11544.0
2023-11-09 14:05:00,105.28,105.5,105.12,105.5,12429.0,105.28,105.5,105.12,105.5,12429.0
2023-11-09 14:10:00,105.45,105.51,105.28,105.31,5583.0,105.45,105.51,105.28,105.31,5583.0
2023-11-09 14:15:00,105.25,105.27,105.16,105.18,9639.0,105.25,105.27,105.16,105.18,9639.0
2023-11-09 14:20:00,105.17,105.32,105.13,105.26,5668.0,105.17,105.32,105.13,105.26,5668.0
2023-11-09 14:25:00,105.23,105.41,105.19,105.23,6550.0,105.23,105.41,105.19,105.23,6550.0
2023-11-09 14:30:00,105.25,105.39,105.25,105.3,9152.0,105.25,105.39,105.25,105.3,9152.0
2023-11-09 14:35:00,105.28,105.29,105.05,105.13,12748.0,105.28,105.29,105.05,105.13,12748.0
2023-11-09 14:40:00,105.08,105.1,104.96,105.06,10259.0,105.08,105.1,104.96,105.06,10259.0
2023-11-09 14:45:00,105.01,105.16,104.98,105.11,12362.0,105.01,105.16,104.98,105.11,12362.0
2023-11-09 14:50:00,105.09,105.13,105.02,105.04,3731.0,105.09,105.13,105.02,105.04,3731.0
2023-11-09 14:55:00,105.03,105.11,105.01,105.11,8902.0,105.03,105.11,105.01,105.11,8902.0
2023-11-09 15:00:00,105.14,105.19,104.97,105.18,10618.0,105.14,105.19,104.97,105.18,10618.0
2023-11-09 15:05:00,105.15,105.23,105.1,105.15,7587.0,105.15,105.23,105.1,105.15,7587.0
2023-11-09 15:10:00,105.14,105.31,105.11,105.12,25156.0,105.14,105.31,105.11,105.12,25156.0
2023-11-09 15:15:00,105.13,105.13,105.0,105.04,7075.0,105.13,105.13,105.0,105.04,7075.0
2023-11-09 15:20:00,105.05,105.1,104.94,104.97,8735.0,105.05,105.1,104.94,104.97,8735.0
2023-11-09 15:25:00,104.98,105.06,104.95,104.97,7542.0,104.98,105.06,104.95,104.97,7542.0
2023-11-09 15:30:00,104.96,104.99,104.83,104.93,8364.0,104.96,104.99,104.83,104.93,8364.0
2023-11-09 15:35:00,104.92,104.97,104.83,104.93,11717.0,104.92,104.97,104.83,104.93,11717.0
2023-11-09 15:40:00,104.91,104.98,104.89,104.93,11830.0,104.91,104.98,104.89,104.93,11830.0
2023-11-09 15:45:00,104.93,105.02,104.88,105.02,33547.0,104.93,105.02,104.88,105.02,33547.0
2023-11-09 15:50:00,105.01,105.08,104.94,105.07,40934.0,105.01,105.08,104.94,105.07,40934.0
2023-11-09 15:55:00,105.09,105.33,105.08,105.14,66988.0,105.09,105.33,105.08,105.14,66988.0
2023-11-10 09:30:00,104.37,104.37,103.72,104.11,52819.0,104.37,104.37,103.72,104.11,52819.0
2023-11-10 09:35:00,104.1,104.69,104.02,104.56,15014.0,104.1,104.69,104.02,104.56,15014.0
2023-11-10 09:40:00,104.48,104.53,104.05,104.36,16123.0,104.48,104.53,104.05,104.36,16123.0
2023-11-10 09:45:00,104.36,104.56,104.15,104.4,18510.0,104.36,104.56,104.15,104.4,18510.0
2023-11-10 09:50:00,104.49,104.52,104.14,104.45,16678.0,104.49,104.52,104.14,104.45,16678.0
2023-11-10 09:55:00,104.41,104.44,104.14,104.23,16540.0,104.41,104.44,104.14,104.23,16540.0
2023-11-10 10:00:00,104.17,104.26,103.94,104.07,22041.0,104.17,104.26,103.94,104.07,22041.0
2023-11-10 10:05:00,104.0,104.15,103.9,103.96,29716.0,104.0,104.15,103.9,103.96,29716.0
2023-11-10 10:10:00,103.96,104.3,103.92,104.19,17424.0,103.96,104.3,103.92,104.19,17424.0
2023-11-10 10:15:00,104.19,104.22,104.04,104.04,10256.0,104.19,104.22,104.04,104.04,10256.0
2023-11-10 10:20:00,104.06,104.11,103.98,104.0,38156.0,104.06,104.11,103.98,104.0,38156.0
2023-11-10 10:25:00,104.0,104.0,103.46,103.6,62743.0,104.0,104.0,103.46,103.6,62743.0
2023-11-10 10:30:00,103.58,103.82,103.58,103.7,10218.0,103.58,103.82,103.58,103.7,10218.0
2023-11-10 10:35:00,103.7,103.74,103.57,103.57,10747.0,103.7,103.74,103.57,103.57,10747.0
2023-11-10 10:40:00,103.55,103.62,103.5,103.6,7666.0,103.55,103.62,103.5,103.6,7666.0
2023-11-10 10:45:00,103.54,103.67,103.46,103.55,13158.0,103.54,103.67,103.46,103.55,13158.0
2023-11-10 10:50:00,103.54,103.61,103.52,103.58,7812.0,103.54,103.61,103.52,103.58,7812.0
2023-11-10 10:55:00,103.56,103.8,103.51,103.75,23728.0,103.56,103.8,103.51,103.75,23728.0
2023-11-10 11:00:00,103.78,103.83,103.7,103.77,13898.0,103.78,103.83,103.7,103.77,13898.0
2023-11-10 11:05:00,103.8,103.91,103.75,103.76,11985.0,103.8,103.91,103.75,103.76,11985.0
2023-11-10 11:10:00,103.79,104.13,103.77,104.11,14111.0,103.79,104.13,103.77,104.11,14111.0
2023-11-10 11:15:00,104.19,104.43,104.19,104.32,7033.0,104.19,104.43,104.19,104.32,7033.0
2023-11-10 11:20:00,104.33,104.62,104.32,104.55,10615.0,104.33,104.62,104.32,104.55,10615.0
2023-11-10 11:25:00,104.56,104.58,104.34,104.51,21147.0,104.56,104.58,104.34,104.51,21147.0
2023-11-10 11:30:00,104.5,104.57,104.48,104.57,19401.0,104.5,104.57,104.48,104.57,19401.0
2023-11-10 11:35:00,104.55,104.59,104.42,104.58,31015.0,104.55,104.59,104.42,104.58,31015.0
2023-11-10 11:40:00,104.59,104.71,104.47,104.71,46324.0,104.59,104.71,104.47,104.71,46324.0
2023-11-10 11:45:00,104.7,104.92,104.65,104.82,8666.0,104.7,104.92,104.65,104.82,8666.0
2023-11-10 11:50:00,104.79,105.1,104.79,105.05,8384.0,104.79,105.1,104.79,105.05,8384.0
2023-11-10 11:55:00,105.06,105.2,105.02,105.07,13564.0,105.06,105.2,105.02,105.07,13564.0
2023-11-10 12:00:00,105.11,105.27,105.05,105.06,9949.0,105.11,105.27,105.05,105.06,9949.0
2023-11-10 12:05:00,105.06,105.2,105.06,105.2,4386.0,105.06,105.2,105.06,105.2,4386.0
2023-11-10 12:10:00,105.2,105.27,105.11,105.18,3668.0,105.2,105.27,105.11,105.18,3668.0
2023-11-10 12:15:00,105.2,105.23,105.12,105.23,3032.0,105.2,105.23,105.12,105.23,3032.0
2023-11-10 12:20:00,105.25,105.25,105.14,105.16,3049.0,105.25,105.25,105.14,105.16,3049.0
2023-11-10 12:25:00,105.18,105.31,105.18,105.2,8623.0,105.18,105.31,105.18,105.2,8623.0
2023-11-10 12:30:00,105.2,105.24,105.12,105.22,4050.0,105.2,105.24,105.12,105.22,4050.0
2023-11-10 12:35:00,105.27,105.3,105.1,105.18,5204.0,105.27,105.3,105.1,105.18,5204.0
2023-11-10 12:40:00,105.18,105.21,105.12,105.17,4155.0,105.18,105.21,105.12,105.17,4155.0
2023-11-10 12:45:00,105.2,105.26,105.12,105.24,11389.0,105.2,105.26,105.12,105.24,11389.0
2023-11-10 12:50:00,105.27,105.27,105.18,105.23,3245.0,105.27,105.27,105.18,105.23,3245.0
2023-11-10 12:55:00,105.26,105.27,105.15,105.17,10684.0,105.26,105.27,105.15,105.17,10684.0
2023-11-10 13:00:00,105.18,105.22,105.15,105.15,5489.0,105.18,105.22,105.15,105.15,5489.0
2023-11-10 13:05:00,105.26,105.29,105.21,105.24,6178.0,105.26,105.29,105.21,105.24,6178.0
2023-11-10 13:10:00,105.26,105.41,105.25,105.39,10435.0,105.26,105.41,105.25,105.39,10435.0
2023-11-10 13:15:00,105.4,105.57,105.39,105.55,19760.0,105.4,105.57,105.39,105.55,19760.0
2023-11-10 13:20:00,105.54,105.61,105.48,105.49,11663.0,105.54,105.61,105.48,105.49,11663.0
2023-11-10 13:25:00,105.48,105.62,105.44,105.48,8441.0,105.48,105.62,105.44,105.48,8441.0
2023-11-10 13:30:00,105.44,105.53,105.4,105.4,3561.0,105.44,105.53,105.4,105.4,3561.0
2023-11-10 13:35:00,105.41,105.49,105.36,105.41,9206.0,105.41,105.49,105.36,105.41,9206.0
2023-11-10 13:40:00,105.41,105.45,105.37,105.43,3287.0,105.41,105.45,105.37,105.43,3287.0
2023-11-10 13:45:00,105.44,105.54,105.44,105.49,5107.0,105.44,105.54,105.44,105.49,5107.0
2023-11-10 13:50:00,105.49,105.5,105.43,105.46,2500.0,105.49,105.5,105.43,105.46,2500.0
2023-11-10 13:55:00,105.45,105.52,105.37,105.5,3088.0,105.45,105.52,105.37,105.5,3088.0
2023-11-10 14:00:00,105.54,105.55,105.51,105.52,3400.0,105.54,105.55,105.51,105.52,3400.0
2023-11-10 14:05:00,105.53,105.56,105.5,105.54,4896.0,105.53,105.56,105.5,105.54,4896.0
2023-11-10 14:10:00,105.56,105.63,105.54,105.61,1600.0,105.56,105.63,105.54,105.61,1600.0
2023-11-10 14:15:00,105.62,105.65,105.54,105.54,2842.0,105.62,105.65,105.54,105.54,2842.0
2023-11-10 14:20:00,105.54,105.6,105.53,105.58,1600.0,105.54,105.6,105.53,105.58,1600.0
2023-11-10 14:25:00,105.53,105.61,105.48,105.52,3800.0,105.53,105.61,105.48,105.52,3800.0
2023-11-10 14:30:00,105.55,105.56,105.41,105.45,5341.0,105.55,105.56,105.41,105.45,5341.0
2023-11-10 14:35:00,105.48,105.52,105.47,105.49,4078.0,105.48,105.52,105.47,105.49,4078.0
2023-11-10 14:40:00,105.5,105.53,105.47,105.5,4435.0,105.5,105.53,105.47,105.5,4435.0
2023-11-10 14:45:00,105.49,105.57,105.45,105.51,7042.0,105.49,105.57,105.45,105.51,7042.0
2023-11-10 14:50:00,105.54,105.58,105.35,105.43,16912.0,105.54,105.58,105.35,105.43,16912.0
2023-11-10 14:55:00,105.42,105.47,105.38,105.45,2018.0,105.42,105.47,105.38,105.45,2018.0
2023-11-10 15:00:00,105.48,105.54,105.47,105.54,3997.0,105.48,105.54,105.47,105.54,3997.0
2023-11-10 15:05:00,105.55,105.59,105.52,105.58,3778.0,105.55,105.59,105.52,105.58,3778.0
2023-11-10 15:10:00,105.57,105.6,105.43,105.46,6131.0,105.57,105.6,105.43,105.46,6131.0
2023-11-10 15:15:00,105.45,105.53,105.38,105.51,11042.0,105.45,105.53,105.38,105.51,11042.0
2023-11-10 15:20:00,105.51,105.64,105.5,105.61,9668.0,105.51,105.64,105.5,105.61,9668.0
2023-11-10 15:25:00,105.58,105.76,105.54,105.75,11350.0,105.58,105.76,105.54,105.75,11350.0
2023-11-10 15:30:00,105.74,105.77,105.61,105.63,5223.0,105.74,105.77,105.61,105.63,5223.0
2023-11-10 15:35:00,105.62,105.72,105.62,105.65,6914.0,105.62,105.72,105.62,105.65,6914.0
2023-11-10 15:40:00,105.64,105.84,105.63,105.81,6809.0,105.64,105.84,105.63,105.81,6809.0
2023-11-10 15:45:00,105.83,105.97,105.79,105.92,32893.0,105.83,105.97,105.79,105.92,32893.0
2023-11-10 15:50:00,105.92,105.96,105.81,105.82,18121.0,105.92,105.96,105.81,105.82,18121.0
2023-11-10 15:55:00,105.83,105.94,105.6,105.94,55816.0,105.83,105.94,105.6,105.94,55816.0
2023-11-13 09:30:00,107.6,107.8,107.16,107.28,121578.0,107.6,107.8,107.16,107.28,121578.0
2023-11-13 09:35:00,107.28,107.5,106.9,107.5,28831.0,107.28,107.5,106.9,107.5,28831.0
2023-11-13 09:40:00,107.48,107.59,107.17,107.34,26717.0,107.48,107.59,107.17,107.34,26717.0
2023-11-13 09:45:00,107.35,107.41,107.05,107.07,27603.0,107.35,107.41,107.05,107.07,27603.0
2023-11-13 09:50:00,107.11,107.15,106.65,106.65,36184.0,107.11,107.15,106.65,106.65,36184.0
2023-11-13 09:55:00,106.61,106.65,106.32,106.48,25282.0,106.61,106.65,106.32,106.48,25282.0
2023-11-13 10:00:00,106.52,106.55,106.23,106.38,13071.0,106.52,106.55,106.23,106.38,13071.0
2023-11-13 10:05:00,106.39,106.44,106.22,106.32,15567.0,106.39,106.44,106.22,106.32,15567.0
2023-11-13 10:10:00,106.29,106.41,106.14,106.41,20215.0,106.29,106.41,106.14,106.41,20215.0
2023-11-13 10:15:00,106.47,106.54,106.28,106.49,16692.0,106.47,106.54,106.28,106.49,16692.0
2023-11-13 10:20:00,106.52,106.7,106.48,106.55,28275.0,106.52,106.7,106.48,106.55,28275.0
2023-11-13 10:25:00,106.55,106.71,106.52,106.67,8077.0,106.55,106.71,106.52,106.67,8077.0
2023-11-13 10:30:00,106.68,106.83,106.6,106.83,5372.0,106.68,106.83,106.6,106.83,5372.0
2023-11-13 10:35:00,106.9,107.08,106.9,106.94,13180.0,106.9,107.08,106.9,106.94,13180.0
2023-11-13 10:40:00,106.95,106.99,106.83,106.84,4794.0,106.95,106.99,106.83,106.84,4794.0
2023-11-13 10:45:00,106.85,106.87,106.75,106.83,14609.0,106.85,106.87,106.75,106.83,14609.0
2023-11-13 10:50:00,106.83,107.23,106.83,107.13,26622.0,106.83,107.23,106.83,107.13,26622.0
2023-11-13 10:55:00,107.13,107.36,107.12,107.32,16354.0,107.13,107.36,107.12,107.32,16354.0
2023-11-13 11:00:00,107.31,107.58,107.3,107.51,16480.0,107.31,107.58,107.3,107.51,16480.0
2023-11-13 11:05:00,107.51,107.83,107.43,107.55,30536.0,107.51,107.83,107.43,107.55,30536.0
2023-11-13 11:10:00,107.64,108.19,107.64,108.08,61089.0,107.64,108.19,107.64,108.08,61089.0
2023-11-13 11:15:00,108.06,108.18,107.74,107.92,38257.0,108.06,108.18,107.74,107.92,38257.0
2023-11-13 11:20:00,107.87,108.23,107.84,108.19,18066.0,107.87,108.23,107.84,108.19,18066.0
2023-11-13 11:25:00,108.17,108.28,108.09,108.19,22044.0,108.17,108.28,108.09,108.19,22044.0
2023-11-13 11:30:00,108.2,108.46,108.07,108.45,36142.0,108.2,108.46,108.07,108.45,36142.0
2023-11-13 11:35:00,108.47,108.47,108.18,108.3,17172.0,108.47,108.47,108.18,108.3,17172.0
2023-11-13 11:40:00,108.31,108.39,108.18,108.37,23596.0,108.31,108.39,108.18,108.37,23596.0
2023-11-13 11:45:00,108.36,108.48,108.32,108.43,12541.0,108.36,108.48,108.32,108.43,12541.0
2023-11-13 11:50:00,108.46,108.5,108.28,108.33,12948.0,108.46,108.5,108.28,108.33,12948.0
2023-11-13 11:55:00,108.32,108.36,108.24,108.24,5715.0,108.32,108.36,108.24,108.24,5715.0
2023-11-13 12:00:00,108.28,108.29,108.19,108.22,3600.0,108.28,108.29,108.19,108.22,3600.0
2023-11-13 12:05:00,108.22,108.22,107.81,107.84,17323.0,108.22,108.22,107.81,107.84,17323.0
2023-11-13 12:10:00,107.85,107.91,107.73,107.89,19440.0,107.85,107.91,107.73,107.89,19440.0
2023-11-13 12:15:00,107.83,107.89,107.79,107.83,5372.0,107.83,107.89,107.79,107.83,5372.0
2023-11-13 12:20:00,107.79,107.88,107.72,107.88,8087.0,107.79,107.88,107.72,107.88,8087.0
2023-11-13 12:25:00,107.89,107.93,107.82,107.84,11595.0,107.89,107.93,107.82,107.84,11595.0
2023-11-13 12:30:00,107.86,107.86,107.77,107.85,4448.0,107.86,107.86,107.77,107.85,4448.0
2023-11-13 12:35:00,107.84,107.87,107.82,107.85,3950.0,107.84,107.87,107.82,107.85,3950.0
2023-11-13 12:40:00,107.85,107.85,107.73,107.74,4530.0,107.85,107.85,107.73,107.74,4530.0
2023-11-13 12:45:00,107.71,107.71,107.6,107.69,5066.0,107.71,107.71,107.6,107.69,5066.0
2023-11-13 12:50:00,107.68,107.74,107.64,107.68,5938.0,107.68,107.74,107.64,107.68,5938.0
2023-11-13 12:55:00,107.65,107.7,107.62,107.67,4629.0,107.65,107.7,107.62,107.67,4629.0
2023-11-13 13:00:00,107.7,107.7,107.64,107.65,2248.0,107.7,107.7,107.64,107.65,2248.0
2023-11-13 13:05:00,107.65,107.66,107.56,107.59,6421.0,107.65,107.66,107.56,107.59,6421.0
2023-11-13 13:10:00,107.59,107.64,107.57,107.63,3531.0,107.59,107.64,107.57,107.63,3531.0
2023-11-13 13:15:00,107.63,107.91,107.6,107.86,16556.0,107.63,107.91,107.6,107.86,16556.0
2023-11-13 13:20:00,107.83,107.83,107.6,107.7,37535.0,107.83,107.83,107.6,107.7,37535.0
2023-11-13 13:25:00,107.66,107.69,107.58,107.58,2708.0,107.66,107.69,107.58,107.58,2708.0
2023-11-13 13:30:00,107.53,107.6,107.52,107.54,7884.0,107.53,107.6,107.52,107.54,7884.0
2023-11-13 13:35:00,107.55,107.73,107.54,107.73,3627.0,107.55,107.73,107.54,107.73,3627.0
2023-11-13 13:40:00,107.72,107.94,107.71,107.94,6143.0,107.72,107.94,107.71,107.94,6143.0
2023-11-13 13:45:00,107.94,108.0,107.93,107.98,5404.0,107.94,108.0,107.93,107.98,5404.0
2023-11-13 13:50:00,107.96,108.0,107.8,107.82,6202.0,107.96,108.0,107.8,107.82,6202.0
2023-11-13 13:55:00,107.81,107.87,107.8,107.82,4228.0,107.81,107.87,107.8,107.82,4228.0
2023-11-13 14:00:00,107.84,107.85,107.76,107.8,4008.0,107.84,107.85,107.76,107.8,4008.0
2023-11-13 14:05:00,107.77,107.85,107.76,107.84,6957.0,107.77,107.85,107.76,107.84,6957.0
2023-11-13 14:10:00,107.85,107.87,107.79,107.79,3765.0,107.85,107.87,107.79,107.79,3765.0
2023-11-13 14:15:00,107.81,107.89,107.74,107.83,9122.0,107.81,107.89,107.74,107.83,9122.0
2023-11-13 14:20:00,107.8,107.8,107.71,107.71,2937.0,107.8,107.8,107.71,107.71,2937.0
2023-11-13 14:25:00,107.75,107.82,107.73,107.82,5820.0,107.75,107.82,107.73,107.82,5820.0
2023-11-13 14:30:00,107.82,107.86,107.75,107.78,5199.0,107.82,107.86,107.75,107.78,5199.0
2023-11-13 14:35:00,107.78,107.82,107.77,107.8,2789.0,107.78,107.82,107.77,107.8,2789.0
2023-11-13 14:40:00,107.79,107.81,107.76,107.77,5700.0,107.79,107.81,107.76,107.77,5700.0
2023-11-13 14:45:00,107.75,107.77,107.73,107.76,5010.0,107.75,107.77,107.73,107.76,5010.0
2023-11-13 14:50:00,107.78,107.78,107.57,107.57,3880.0,107.78,107.78,107.57,107.57,3880.0
2023-11-13 14:55:00,107.59,107.6,107.47,107.58,17125.0,107.59,107.6,107.47,107.58,17125.0
2023-11-13 15:00:00,107.58,107.6,107.5,107.57,5150.0,107.58,107.6,107.5,107.57,5150.0
2023-11-13 15:05:00,107.57,107.58,107.49,107.58,10200.0,107.57,107.58,107.49,107.58,10200.0
2023-11-13 15:10:00,107.57,107.58,107.46,107.56,15666.0,107.57,107.58,107.46,107.56,15666.0
2023-11-13 15:15:00,107.57,107.57,107.43,107.46,7400.0,107.57,107.57,107.43,107.46,7400.0
2023-11-13 15:20:00,107.47,107.5,107.41,107.41,9230.0,107.47,107.5,107.41,107.41,9230.0
2023-11-13 15:25:00,107.42,107.54,107.38,107.52,12740.0,107.42,107.54,107.38,107.52,12740.0
2023-11-13 15:30:00,107.53,107.55,107.42,107.42,10801.0,107.53,107.55,107.42,107.42,10801.0
2023-11-13 15:35:00,107.43,107.44,107.36,107.39,12724.0,107.43,107.44,107.36,107.39,12724.0
2023-11-13 15:40:00,107.4,107.52,107.39,107.48,15890.0,107.4,107.52,107.39,107.48,15890.0
2023-11-13 15:45:00,107.47,107.54,107.41,107.41,17004.0,107.47,107.54,107.41,107.41,17004.0
2023-11-13 15:50:00,107.43,107.54,107.22,107.22,45376.0,107.43,107.54,107.22,107.22,45376.0
2023-11-13 15:55:00,107.23,107.24,107.12,107.2,84731.0,107.23,107.24,107.12,107.2,84731.0
2023-11-14 09:30:00,108.77,109.02,108.24,108.87,44829.0,108.77,109.02,108.24,108.87,44829.0
2023-11-14 09:35:00,108.88,109.1,108.41,108.81,59856.0,108.88,109.1,108.41,108.81,59856.0
2023-11-14 09:40:00,108.71,108.74,108.3,108.73,54401.0,108.71,108.74,108.3,108.73,54401.0
2023-11-14 09:45:00,108.67,108.86,108.5,108.52,30515.0,108.67,108.86,108.5,108.52,30515.0
2023-11-14 09:50:00,108.43,108.6,108.34,108.38,58701.0,108.43,108.6,108.34,108.38,58701.0
2023-11-14 09:55:00,108.38,108.85,108.2,108.7,12361.0,108.38,108.85,108.2,108.7,12361.0
2023-11-14 10:00:00,108.7,108.73,108.45,108.73,9653.0,108.7,108.73,108.45,108.73,9653.0
2023-11-14 10:05:00,108.66,108.66,108.09,108.16,23156.0,108.66,108.66,108.09,108.16,23156.0
2023-11-14 10:10:00,108.13,108.53,108.13,108.45,11808.0,108.13,108.53,108.13,108.45,11808.0
2023-11-14 10:15:00,108.46,108.59,108.4,108.56,9698.0,108.46,108.59,108.4,108.56,9698.0
2023-11-14 10:20:00,108.56,108.62,108.22,108.46,27177.0,108.56,108.62,108.22,108.46,27177.0
2023-11-14 10:25:00,108.44,108.74,108.35,108.69,12562.0,108.44,108.74,108.35,108.69,12562.0
2023-11-14 10:30:00,108.7,108.71,108.38,108.53,21509.0,108.7,108.71,108.38,108.53,21509.0
2023-11-14 10:35:00,108.59,108.62,108.25,108.32,12286.0,108.59,108.62,108.25,108.32,12286.0
2023-11-14 10:40:00,108.33,108.39,108.12,108.31,13015.0,108.33,108.39,108.12,108.31,13015.0
2023-11-14 10:45:00,108.34,108.4,108.21,108.33,19770.0,108.34,108.4,108.21,108.33,19770.0
2023-11-14 10:50:00,108.35,108.55,108.27,108.53,11066.0,108.35,108.55,108.27,108.53,11066.0
2023-11-14 10:55:00,108.53,108.63,108.5,108.56,52610.0,108.53,108.63,108.5,108.56,52610.0
2023-11-14 11:00:00,108.56,108.82,108.55,108.8,9472.0,108.56,108.82,108.55,108.8,9472.0
2023-11-14 11:05:00,108.82,109.18,108.79,109.16,33560.0,108.82,109.18,108.79,109.16,33560.0
2023-11-14 11:10:00,109.18,109.42,109.18,109.37,50867.0,109.18,109.42,109.18,109.37,50867.0
2023-11-14 11:15:00,109.35,109.56,109.16,109.18,34875.0,109.35,109.56,109.16,109.18,34875.0
2023-11-14 11:20:00,109.2,109.5,109.17,109.5,29474.0,109.2,109.5,109.17,109.5,29474.0
2023-11-14 11:25:00,109.5,109.5,109.21,109.46,23476.0,109.5,109.5,109.21,109.46,23476.0
2023-11-14 11:30:00,109.48,109.54,109.36,109.5,8390.0,109.48,109.54,109.36,109.5,8390.0
2023-11-14 11:35:00,109.52,109.64,109.46,109.55,13327.0,109.52,109.64,109.46,109.55,13327.0
2023-11-14 11:40:00,109.57,109.87,109.57,109.85,22390.0,109.57,109.87,109.57,109.85,22390.0
2023-11-14 11:45:00,109.85,109.87,109.54,109.59,23513.0,109.85,109.87,109.54,109.59,23513.0
2023-11-14 11:50:00,109.61,109.62,109.3,109.43,8274.0,109.61,109.62,109.3,109.43,8274.0
2023-11-14 11:55:00,109.38,109.43,109.29,109.35,5562.0,109.38,109.43,109.29,109.35,5562.0
2023-11-14 12:00:00,109.32,109.49,109.3,109.48,13956.0,109.32,109.49,109.3,109.48,13956.0
2023-11-14 12:05:00,109.5,109.54,109.32,109.38,12152.0,109.5,109.54,109.32,109.38,12152.0
2023-11-14 12:10:00,109.36,109.38,109.21,109.3,5018.0,109.36,109.38,109.21,109.3,5018.0
2023-11-14 12:15:00,109.32,109.37,109.24,109.31,5384.0,109.32,109.37,109.24,109.31,5384.0
2023-11-14 12:20:00,109.31,109.36,109.27,109.34,6969.0,109.31,109.36,109.27,109.34,6969.0
2023-11-14 12:25:00,109.36,109.37,109.14,109.15,13488.0,109.36,109.37,109.14,109.15,13488.0
2023-11-14 12:30:00,109.16,109.23,109.1,109.17,8086.0,109.16,109.23,109.1,109.17,8086.0
2023-11-14 12:35:00,109.17,109.23,109.14,109.23,6648.0,109.17,109.23,109.14,109.23,6648.0
2023-11-14 12:40:00,109.24,109.34,109.24,109.32,4350.0,109.24,109.34,109.24,109.32,4350.0
2023-11-14 12:45:00,109.33,109.4,109.26,109.4,8007.0,109.33,109.4,109.26,109.4,8007.0
2023-11-14 12:50:00,109.4,109.54,109.34,109.52,5748.0,109.4,109.54,109.34,109.52,5748.0
2023-11-14 12:55:00,109.52,109.63,109.44,109.56,6390.0,109.52,109.63,109.44,109.56,6390.0
2023-11-14 13:00:00,109.54,109.55,109.41,109.53,9751.0,109.54,109.55,109.41,109.53,9751.0
2023-11-14 13:05:00,109.52,109.62,109.5,109.56,12683.0,109.52,109.62,109.5,109.56,12683.0
2023-11-14 13:10:00,109.54,109.7,109.5,109.6,5600.0,109.54,109.7,109.5,109.6,5600.0
2023-11-14 13:15:00,109.59,109.59,109.51,109.54,3650.0,109.59,109.59,109.51,109.54,3650.0
2023-11-14 13:20:00,109.51,109.63,109.44,109.58,6793.0,109.51,109.63,109.44,109.58,6793.0
2023-11-14 13:25:00,109.57,109.68,109.57,109.66,4367.0,109.57,109.68,109.57,109.66,4367.0
2023-11-14 13:30:00,109.66,109.7,109.53,109.56,7909.0,109.66,109.7,109.53,109.56,7909.0
2023-11-14 13:35:00,109.55,109.57,109.47,109.53,5699.0,109.55,109.57,109.47,109.53,5699.0
2023-11-14 13:40:00,109.54,109.56,109.47,109.52,11435.0,109.54,109.56,109.47,109.52,11435.0
2023-11-14 13:45:00,109.54,109.72,109.4,109.71,11801.0,109.54,109.72,109.4,109.71,11801.0
2023-11-14 13:50:00,109.71,109.75,109.62,109.62,5360.0,109.71,109.75,109.62,109.62,5360.0
2023-11-14 13:55:00,109.6,109.63,109.42,109.45,5544.0,109.6,109.63,109.42,109.45,5544.0
2023-11-14 14:00:00,109.45,109.49,109.39,109.48,6034.0,109.45,109.49,109.39,109.48,6034.0
2023-11-14 14:05:00,109.5,109.6,109.46,109.49,6950.0,109.5,109.6,109.46,109.49,6950.0
2023-11-14 14:10:00,109.53,109.68,109.45,109.65,8957.0,109.53,109.68,109.45,109.65,8957.0
2023-11-14 14:15:00,109.65,109.65,109.53,109.58,3282.0,109.65,109.65,109.53,109.58,3282.0
2023-11-14 14:20:00,109.58,109.59,109.45,109.48,7200.0,109.58,109.59,109.45,109.48,7200.0
2023-11-14 14:25:00,109.45,109.45,109.38,109.41,6500.0,109.45,109.45,109.38,109.41,6500.0
2023-11-14 14:30:00,109.44,109.54,109.44,109.5,7469.0,109.44,109.54,109.44,109.5,7469.0
2023-11-14 14:35:00,109.51,109.72,109.47,109.72,8763.0,109.51,109.72,109.47,109.72,8763.0
2023-11-14 14:40:00,109.7,109.77,109.66,109.71,4020.0,109.7,109.77,109.66,109.71,4020.0
2023-11-14 14:45:00,109.71,109.74,109.7,109.73,3910.0,109.71,109.74,109.7,109.73,3910.0
2023-11-14 14:50:00,109.73,109.84,109.65,109.69,10416.0,109.73,109.84,109.65,109.69,10416.0
2023-11-14 14:55:00,109.7,109.72,109.63,109.72,7800.0,109.7,109.72,109.63,109.72,7800.0
2023-11-14 15:00:00,109.71,109.78,109.63,109.73,10942.0,109.71,109.78,109.63,109.73,10942.0
2023-11-14 15:05:00,109.72,109.79,109.7,109.79,4348.0,109.72,109.79,109.7,109.79,4348.0
2023-11-14 15:10:00,109.78,109.88,109.74,109.77,13385.0,109.78,109.88,109.74,109.77,13385.0
2023-11-14 15:15:00,109.78,109.85,109.76,109.84,11886.0,109.78,109.85,109.76,109.84,11886.0
2023-11-14 15:20:00,109.82,109.84,109.74,109.79,28276.0,109.82,109.84,109.74,109.79,28276.0
2023-11-14 15:25:00,109.81,109.9,109.73,109.9,17474.0,109.81,109.9,109.73,109.9,17474.0
2023-11-14 15:30:00,109.89,109.9,109.75,109.83,20566.0,109.89,109.9,109.75,109.83,20566.0
2023-11-14 15:35:00,109.84,109.88,109.68,109.69,10601.0,109.84,109.88,109.68,109.69,10601.0
2023-11-14 15:40:00,109.68,109.77,109.66,109.67,17451.0,109.68,109.77,109.66,109.67,17451.0
2023-11-14 15:45:00,109.66,109.69,109.47,109.54,44310.0,109.66,109.69,109.47,109.54,44310.0
2023-11-14 15:50:00,109.53,109.54,109.27,109.35,62387.0,109.53,109.54,109.27,109.35,62387.0
2023-11-14 15:55:00,109.34,109.56,109.29,109.56,79820.0,109.34,109.56,109.29,109.56,79820.0
2023-11-15 09:30:00,112.6,112.75,111.46,112.07,131689.0,112.6,112.75,111.46,112.07,131689.0
2023-11-15 09:35:00,112.08,113.51,112.06,113.39,99881.0,112.08,113.51,112.06,113.39,99881.0
2023-11-15 09:40:00,113.29,113.3,112.63,112.97,41597.0,113.29,113.3,112.63,112.97,41597.0
2023-11-15 09:45:00,112.85,113.47,112.81,113.28,48181.0,112.85,113.47,112.81,113.28,48181.0
2023-11-15 09:50:00,113.25,113.3,112.73,112.98,68943.0,113.25,113.3,112.73,112.98,68943.0
2023-11-15 09:55:00,112.93,112.93,112.23,112.59,45038.0,112.93,112.93,112.23,112.59,45038.0
2023-11-15 10:00:00,112.51,112.68,112.31,112.61,16914.0,112.51,112.68,112.31,112.61,16914.0
2023-11-15 10:05:00,112.57,112.67,112.23,112.55,36636.0,112.57,112.67,112.23,112.55,36636.0
2023-11-15 10:10:00,112.55,113.25,112.48,113.25,23630.0,112.55,113.25,112.48,113.25,23630.0
2023-11-15 10:15:00,113.24,113.36,112.78,113.15,41322.0,113.24,113.36,112.78,113.15,41322.0
2023-11-15 10:20:00,113.16,113.42,113.02,113.4,20660.0,113.16,113.42,113.02,113.4,20660.0
2023-11-15 10:25:00,113.38,113.57,113.24,113.29,45793.0,113.38,113.57,113.24,113.29,45793.0
2023-11-15 10:30:00,113.28,113.56,113.17,113.47,31933.0,113.28,113.56,113.17,113.47,31933.0
2023-11-15 10:35:00,113.49,113.61,113.21,113.34,30054.0,113.49,113.61,113.21,113.34,30054.0
2023-11-15 10:40:00,113.37,113.5,113.31,113.44,22761.0,113.37,113.5,113.31,113.44,22761.0
2023-11-15 10:45:00,113.48,114.08,113.39,114.02,60622.0,113.48,114.08,113.39,114.02,60622.0
2023-11-15 10:50:00,114.05,114.21,113.93,113.97,53935.0,114.05,114.21,113.93,113.97,53935.0
2023-11-15 10:55:00,113.99,114.17,113.94,114.13,34683.0,113.99,114.17,113.94,114.13,34683.0
2023-11-15 11:00:00,114.15,114.33,114.05,114.26,38284.0,114.15,114.33,114.05,114.26,38284.0
2023-11-15 11:05:00,114.28,114.45,113.86,114.07,49730.0,114.28,114.45,113.86,114.07,49730.0
2023-11-15 11:10:00,114.11,114.24,113.96,114.05,22404.0,114.11,114.24,113.96,114.05,22404.0
2023-11-15 11:15:00,114.05,114.34,113.99,114.34,25872.0,114.05,114.34,113.99,114.34,25872.0
2023-11-15 11:20:00,114.36,114.52,114.28,114.52,32196.0,114.36,114.52,114.28,114.52,32196.0
2023-11-15 11:25:00,114.46,114.49,114.19,114.35,37208.0,114.46,114.49,114.19,114.35,37208.0
2023-11-15 11:30:00,114.32,114.33,114.03,114.14,30387.0,114.32,114.33,114.03,114.14,30387.0
2023-11-15 11:35:00,114.14,114.14,113.45,113.51,38213.0,114.14,114.14,113.45,113.51,38213.0
2023-11-15 11:40:00,113.54,113.54,113.17,113.22,30295.0,113.54,113.54,113.17,113.22,30295.0
2023-11-15 11:45:00,113.22,113.43,113.16,113.36,19669.0,113.22,113.43,113.16,113.36,19669.0
2023-11-15 11:50:00,113.28,113.48,113.16,113.37,31035.0,113.28,113.48,113.16,113.37,31035.0
2023-11-15 11:55:00,113.43,113.43,113.31,113.31,13046.0,113.43,113.43,113.31,113.31,13046.0
2023-11-15 12:00:00,113.3,113.37,113.18,113.23,16728.0,113.3,113.37,113.18,113.23,16728.0
2023-11-15 12:05:00,113.22,113.44,113.17,113.43,11781.0,113.22,113.44,113.17,113.43,11781.0
2023-11-15 12:10:00,113.46,113.51,113.31,113.45,8121.0,113.46,113.51,113.31,113.45,8121.0
2023-11-15 12:15:00,113.52,113.68,113.46,113.64,15358.0,113.52,113.68,113.46,113.64,15358.0
2023-11-15 12:20:00,113.61,113.64,113.35,113.47,17738.0,113.61,113.64,113.35,113.47,17738.0
2023-11-15 12:25:00,113.5,113.64,113.29,113.4,17182.0,113.5,113.64,113.29,113.4,17182.0
2023-11-15 12:30:00,113.36,113.36,113.11,113.3,9749.0,113.36,113.36,113.11,113.3,9749.0
2023-11-15 12:35:00,113.34,113.65,113.34,113.55,13977.0,113.34,113.65,113.34,113.55,13977.0
2023-11-15 12:40:00,113.5,113.6,113.34,113.46,13573.0,113.5,113.6,113.34,113.46,13573.0
2023-11-15 12:45:00,113.49,113.55,113.35,113.39,24351.0,113.49,113.55,113.35,113.39,24351.0
2023-11-15 12:50:00,113.4,113.51,113.38,113.41,15917.0,113.4,113.51,113.38,113.41,15917.0
2023-11-15 12:55:00,113.4,113.58,113.34,113.4,25773.0,113.4,113.58,113.34,113.4,25773.0
2023-11-15 13:00:00,113.38,113.45,113.19,113.38,10785.0,113.38,113.45,113.19,113.38,10785.0
2023-11-15 13:05:00,113.36,113.44,113.28,113.32,14898.0,113.36,113.44,113.28,113.32,14898.0
2023-11-15 13:10:00,113.35,113.37,112.84,112.84,20516.0,113.35,113.37,112.84,112.84,20516.0
2023-11-15 13:15:00,112.85,112.99,112.68,112.83,12664.0,112.85,112.99,112.68,112.83,12664.0
2023-11-15 13:20:00,112.88,113.33,112.88,113.26,23593.0,112.88,113.33,112.88,113.26,23593.0
2023-11-15 13:25:00,113.3,113.4,113.27,113.29,13970.0,113.3,113.4,113.27,113.29,13970.0
2023-11-15 13:30:00,113.25,113.44,113.22,113.44,11082.0,113.25,113.44,113.22,113.44,11082.0
2023-11-15 13:35:00,113.42,113.53,113.41,113.43,9750.0,113.42,113.53,113.41,113.43,9750.0
2023-11-15 13:40:00,113.42,113.42,113.19,113.25,9100.0,113.42,113.42,113.19,113.25,9100.0
2023-11-15 13:45:00,113.22,113.22,113.06,113.13,8257.0,113.22,113.22,113.06,113.13,8257.0
2023-11-15 13:50:00,113.14,113.36,113.13,113.23,12408.0,113.14,113.36,113.13,113.23,12408.0
2023-11-15 13:55:00,113.2,113.26,113.15,113.26,15767.0,113.2,113.26,113.15,113.26,15767.0
2023-11-15 14:00:00,113.28,113.37,113.25,113.29,11420.0,113.28,113.37,113.25,113.29,11420.0
2023-11-15 14:05:00,113.28,113.3,113.16,113.22,12707.0,113.28,113.3,113.16,113.22,12707.0
2023-11-15 14:10:00,113.18,113.21,113.13,113.16,14174.0,113.18,113.21,113.13,113.16,14174.0
2023-11-15 14:15:00,113.19,113.19,113.06,113.19,15534.0,113.19,113.19,113.06,113.19,15534.0
2023-11-15 14:20:00,113.18,113.22,113.05,113.13,13780.0,113.18,113.22,113.05,113.13,13780.0
2023-11-15 14:25:00,113.17,113.32,113.13,113.3,16445.0,113.17,113.32,113.13,113.3,16445.0
2023-11-15 14:30:00,113.28,113.41,113.22,113.38,17945.0,113.28,113.41,113.22,113.38,17945.0
2023-11-15 14:35:00,113.37,113.5,113.31,113.32,24347.0,113.37,113.5,113.31,113.32,24347.0
2023-11-15 14:40:00,113.28,113.31,113.19,113.22,10095.0,113.28,113.31,113.19,113.22,10095.0
2023-11-15 14:45:00,113.22,113.24,113.04,113.07,26722.0,113.22,113.24,113.04,113.07,26722.0
2023-11-15 14:50:00,113.07,113.22,113.06,113.17,15034.0,113.07,113.22,113.06,113.17,15034.0
2023-11-15 14:55:00,113.17,113.3,113.11,113.19,11818.0,113.17,113.3,113.11,113.19,11818.0
2023-11-15 15:00:00,113.19,113.22,113.16,113.17,11340.0,113.19,113.22,113.16,113.17,11340.0
2023-11-15 15:05:00,113.16,113.17,113.07,113.08,15471.0,113.16,113.17,113.07,113.08,15471.0
2023-11-15 15:10:00,113.07,113.13,112.99,113.02,21730.0,113.07,113.13,112.99,113.02,21730.0
2023-11-15 15:15:00,113.0,113.11,112.98,113.02,21999.0,113.0,113.11,112.98,113.02,21999.0
2023-11-15 15:20:00,113.01,113.12,112.97,113.05,13880.0,113.01,113.12,112.97,113.05,13880.0
2023-11-15 15:25:00,113.06,113.06,112.99,113.03,11506.0,113.06,113.06,112.99,113.03,11506.0
2023-11-15 15:30:00,113.02,113.16,113.01,113.09,13728.0,113.02,113.16,113.01,113.09,13728.0
2023-11-15 15:35:00,113.09,113.17,113.06,113.13,22670.0,113.09,113.17,113.06,113.13,22670.0
2023-11-15 15:40:00,113.14,113.21,113.02,113.08,27606.0,113.14,113.21,113.02,113.08,27606.0
2023-11-15 15:45:00,113.07,113.14,112.99,112.99,46213.0,113.07,113.14,112.99,112.99,46213.0
2023-11-15 15:50:00,112.97,113.11,112.91,112.96,72923.0,112.97,113.11,112.91,112.96,72923.0
2023-11-15 15:55:00,112.96,112.96,112.71,112.85,151616.0,112.96,112.96,112.71,112.85,151616.0
2023-11-16 09:30:00,108.72,108.72,107.25,107.6,202346.0,108.72,108.72,107.25,107.6,202346.0
2023-11-16 09:35:00,107.7,108.12,107.54,107.91,85150.0,107.7,108.12,107.54,107.91,85150.0
2023-11-16 09:40:00,107.99,108.87,107.91,108.7,84204.0,107.99,108.87,107.91,108.7,84204.0
2023-11-16 09:45:00,108.72,109.44,108.6,109.4,63942.0,108.72,109.44,108.6,109.4,63942.0
2023-11-16 09:50:00,109.4,109.45,109.09,109.44,52028.0,109.4,109.45,109.09,109.44,52028.0
2023-11-16 09:55:00,109.49,109.49,108.88,109.0,59166.0,109.49,109.49,108.88,109.0,59166.0
2023-11-16 10:00:00,109.09,110.08,109.07,109.79,27632.0,109.09,110.08,109.07,109.79,27632.0
2023-11-16 10:05:00,109.73,110.11,109.44,109.8,18605.0,109.73,110.11,109.44,109.8,18605.0
2023-11-16 10:10:00,109.72,109.96,109.58,109.7,16651.0,109.72,109.96,109.58,109.7,16651.0
2023-11-16 10:15:00,109.7,109.85,109.34,109.43,25891.0,109.7,109.85,109.34,109.43,25891.0
2023-11-16 10:20:00,109.48,109.85,109.35,109.85,24772.0,109.48,109.85,109.35,109.85,24772.0
2023-11-16 10:25:00,109.85,109.88,109.34,109.69,15088.0,109.85,109.88,109.34,109.69,15088.0
2023-11-16 10:30:00,109.7,109.91,109.34,109.35,12852.0,109.7,109.91,109.34,109.35,12852.0
2023-11-16 10:35:00,109.34,109.63,109.18,109.4,36329.0,109.34,109.63,109.18,109.4,36329.0
2023-11-16 10:40:00,109.27,109.28,108.45,108.64,40312.0,109.27,109.28,108.45,108.64,40312.0
2023-11-16 10:45:00,108.7,108.8,108.3,108.49,22018.0,108.7,108.8,108.3,108.49,22018.0
2023-11-16 10:50:00,108.47,108.47,107.94,107.96,28410.0,108.47,108.47,107.94,107.96,28410.0
2023-11-16 10:55:00,107.96,108.11,107.9,107.99,23949.0,107.96,108.11,107.9,107.99,23949.0
2023-11-16 11:00:00,108.01,108.15,107.9,108.1,12997.0,108.01,108.15,107.9,108.1,12997.0
2023-11-16 11:05:00,108.08,108.57,108.06,108.36,18281.0,108.08,108.57,108.06,108.36,18281.0
2023-11-16 11:10:00,108.36,108.48,108.28,108.44,8645.0,108.36,108.48,108.28,108.44,8645.0
2023-11-16 11:15:00,108.44,108.54,108.38,108.51,15804.0,108.44,108.54,108.38,108.51,15804.0
2023-11-16 11:20:00,108.48,108.5,108.27,108.27,8131.0,108.48,108.5,108.27,108.27,8131.0
2023-11-16 11:25:00,108.28,108.45,108.24,108.37,9397.0,108.28,108.45,108.24,108.37,9397.0
2023-11-16 11:30:00,108.35,108.65,108.3,108.53,24916.0,108.35,108.65,108.3,108.53,24916.0
2023-11-16 11:35:00,108.5,108.67,108.48,108.5,15849.0,108.5,108.67,108.48,108.5,15849.0
2023-11-16 11:40:00,108.5,108.5,108.06,108.18,15959.0,108.5,108.5,108.06,108.18,15959.0
2023-11-16 11:45:00,108.22,108.45,108.17,108.4,8339.0,108.22,108.45,108.17,108.4,8339.0
2023-11-16 11:50:00,108.37,108.55,108.35,108.38,15263.0,108.37,108.55,108.35,108.38,15263.0
2023-11-16 11:55:00,108.42,108.62,108.25,108.59,8061.0,108.42,108.62,108.25,108.59,8061.0
2023-11-16 12:00:00,108.6,108.65,108.5,108.61,9115.0,108.6,108.65,108.5,108.61,9115.0
2023-11-16 12:05:00,108.61,108.87,108.6,108.86,9287.0,108.61,108.87,108.6,108.86,9287.0
2023-11-16 12:10:00,108.87,108.89,108.78,108.82,7706.0,108.87,108.89,108.78,108.82,7706.0
2023-11-16 12:15:00,108.8,108.95,108.79,108.89,4782.0,108.8,108.95,108.79,108.89,4782.0
2023-11-16 12:20:00,108.88,108.99,108.83,108.88,3410.0,108.88,108.99,108.83,108.88,3410.0
2023-11-16 12:25:00,108.92,109.14,108.9,109.07,10076.0,108.92,109.14,108.9,109.07,10076.0
2023-11-16 12:30:00,109.06,109.08,108.95,108.97,6275.0,109.06,109.08,108.95,108.97,6275.0
2023-11-16 12:35:00,108.94,109.14,108.92,109.07,3430.0,108.94,109.14,108.92,109.07,3430.0
2023-11-16 12:40:00,109.12,109.34,109.12,109.21,4399.0,109.12,109.34,109.12,109.21,4399.0
2023-11-16 12:45:00,109.25,109.28,109.17,109.24,3887.0,109.25,109.28,109.17,109.24,3887.0
2023-11-16 12:50:00,109.21,109.25,109.17,109.2,4596.0,109.21,109.25,109.17,109.2,4596.0
2023-11-16 12:55:00,109.19,109.23,109.11,109.23,7917.0,109.19,109.23,109.11,109.23,7917.0
2023-11-16 13:00:00,109.24,109.26,109.09,109.12,2990.0,109.24,109.26,109.09,109.12,2990.0
2023-11-16 13:05:00,109.13,109.22,109.02,109.02,7791.0,109.13,109.22,109.02,109.02,7791.0
2023-11-16 13:10:00,109.05,109.07,108.89,108.9,12848.0,109.05,109.07,108.89,108.9,12848.0
2023-11-16 13:15:00,108.89,108.92,108.79,108.83,11467.0,108.89,108.92,108.79,108.83,11467.0
2023-11-16 13:20:00,108.82,108.82,108.55,108.55,8207.0,108.82,108.82,108.55,108.55,8207.0
2023-11-16 13:25:00,108.58,108.65,108.47,108.53,13880.0,108.58,108.65,108.47,108.53,13880.0
2023-11-16 13:30:00,108.54,108.66,108.49,108.66,13807.0,108.54,108.66,108.49,108.66,13807.0
2023-11-16 13:35:00,108.58,108.78,108.51,108.74,10014.0,108.58,108.78,108.51,108.74,10014.0
2023-11-16 13:40:00,108.65,108.75,108.5,108.68,12219.0,108.65,108.75,108.5,108.68,12219.0
2023-11-16 13:45:00,108.68,108.77,108.49,108.5,25772.0,108.68,108.77,108.49,108.5,25772.0
2023-11-16 13:50:00,108.49,108.99,108.47,108.73,48211.0,108.49,108.99,108.47,108.73,48211.0
2023-11-16 13:55:00,108.74,108.83,108.64,108.67,24256.0,108.74,108.83,108.64,108.67,24256.0
2023-11-16 14:00:00,108.7,108.81,108.62,108.62,68698.0,108.7,108.81,108.62,108.62,68698.0
2023-11-16 14:05:00,108.65,108.73,108.47,108.67,22225.0,108.65,108.73,108.47,108.67,22225.0
2023-11-16 14:10:00,108.65,108.67,108.56,108.6,21216.0,108.65,108.67,108.56,108.6,21216.0
2023-11-16 14:15:00,108.57,108.64,108.46,108.51,10234.0,108.57,108.64,108.46,108.51,10234.0
2023-11-16 14:20:00,108.52,108.54,108.41,108.41,14300.0,108.52,108.54,108.41,108.41,14300.0
2023-11-16 14:25:00,108.41,108.46,108.29,108.4,24235.0,108.41,108.46,108.29,108.4,24235.0
2023-11-16 14:30:00,108.41,108.5,108.35,108.35,15081.0,108.41,108.5,108.35,108.35,15081.0
2023-11-16 14:35:00,108.32,108.38,108.27,108.38,10522.0,108.32,108.38,108.27,108.38,10522.0
2023-11-16 14:40:00,108.41,108.45,108.3,108.45,30413.0,108.41,108.45,108.3,108.45,30413.0
2023-11-16 14:45:00,108.43,108.7,108.41,108.7,20535.0,108.43,108.7,108.41,108.7,20535.0
2023-11-16 14:50:00,108.71,108.72,108.53,108.53,17046.0,108.71,108.72,108.53,108.53,17046.0
2023-11-16 14:55:00,108.57,108.67,108.55,108.6,11237.0,108.57,108.67,108.55,108.6,11237.0
2023-11-16 15:00:00,108.63,108.77,108.63,108.77,9450.0,108.63,108.77,108.63,108.77,9450.0
2023-11-16 15:05:00,108.73,108.76,108.67,108.76,15316.0,108.73,108.76,108.67,108.76,15316.0
2023-11-16 15:10:00,108.77,108.85,108.73,108.78,18262.0,108.77,108.85,108.73,108.78,18262.0
2023-11-16 15:15:00,108.8,108.82,108.71,108.77,13941.0,108.8,108.82,108.71,108.77,13941.0
2023-11-16 15:20:00,108.79,108.84,108.68,108.73,48784.0,108.79,108.84,108.68,108.73,48784.0
2023-11-16 15:25:00,108.74,108.74,108.65,108.66,16136.0,108.74,108.74,108.65,108.66,16136.0
2023-11-16 15:30:00,108.7,108.75,108.58,108.75,17181.0,108.7,108.75,108.58,108.75,17181.0
2023-11-16 15:35:00,108.73,109.14,108.71,109.11,28170.0,108.73,109.14,108.71,109.11,28170.0
2023-11-16 15:40:00,109.11,109.26,108.98,109.18,29154.0,109.11,109.26,108.98,109.18,29154.0
2023-11-16 15:45:00,109.19,109.21,109.01,109.11,41711.0,109.19,109.21,109.01,109.11,41711.0
2023-11-16 15:50:00,109.13,109.26,109.1,109.25,63022.0,109.13,109.26,109.1,109.25,63022.0
2023-11-16 15:55:00,109.25,109.5,109.23,109.28,203811.0,109.25,109.5,109.23,109.28,203811.0
2023-11-17 09:30:00,108.3,108.86,108.04,108.38,63779.0,108.3,108.86,108.04,108.38,63779.0
2023-11-17 09:35:00,108.32,108.58,108.0,108.13,29178.0,108.32,108.58,108.0,108.13,29178.0
2023-11-17 09:40:00,108.22,108.25,107.88,108.14,83168.0,108.22,108.25,107.88,108.14,83168.0
2023-11-17 09:45:00,108.07,108.3,107.66,107.86,32425.0,108.07,108.3,107.66,107.86,32425.0
2023-11-17 09:50:00,107.95,107.96,107.54,107.6,22199.0,107.95,107.96,107.54,107.6,22199.0
2023-11-17 09:55:00,107.53,107.53,107.11,107.3,23707.0,107.53,107.53,107.11,107.3,23707.0
2023-11-17 10:00:00,107.25,107.36,106.91,107.27,37502.0,107.25,107.36,106.91,107.27,37502.0
2023-11-17 10:05:00,107.21,107.5,107.06,107.41,27665.0,107.21,107.5,107.06,107.41,27665.0
2023-11-17 10:10:00,107.45,107.47,107.13,107.37,18221.0,107.45,107.47,107.13,107.37,18221.0
2023-11-17 10:15:00,107.36,107.48,107.28,107.43,10284.0,107.36,107.48,107.28,107.43,10284.0
2023-11-17 10:20:00,107.4,107.51,107.22,107.31,15451.0,107.4,107.51,107.22,107.31,15451.0
2023-11-17 10:25:00,107.3,107.38,107.19,107.24,31732.0,107.3,107.38,107.19,107.24,31732.0
2023-11-17 10:30:00,107.3,107.3,107.05,107.09,8666.0,107.3,107.3,107.05,107.09,8666.0
2023-11-17 10:35:00,107.09,107.29,107.08,107.2,8727.0,107.09,107.29,107.08,107.2,8727.0
2023-11-17 10:40:00,107.19,107.21,107.09,107.18,7005.0,107.19,107.21,107.09,107.18,7005.0
2023-11-17 10:45:00,107.16,107.4,107.13,107.39,15580.0,107.16,107.4,107.13,107.39,15580.0
2023-11-17 10:50:00,107.4,107.51,107.3,107.48,22264.0,107.4,107.51,107.3,107.48,22264.0
2023-11-17 10:55:00,107.5,107.53,107.37,107.46,41782.0,107.5,107.53,107.37,107.46,41782.0
2023-11-17 11:00:00,107.46,107.67,107.43,107.53,40212.0,107.46,107.67,107.43,107.53,40212.0
2023-11-17 11:05:00,107.53,107.59,107.37,107.51,21149.0,107.53,107.59,107.37,107.51,21149.0
2023-11-17 11:10:00,107.52,107.6,107.44,107.44,39906.0,107.52,107.6,107.44,107.44,39906.0
2023-11-17 11:15:00,107.41,107.46,107.26,107.36,13953.0,107.41,107.46,107.26,107.36,13953.0
2023-11-17 11:20:00,107.33,107.36,107.24,107.28,9049.0,107.33,107.36,107.24,107.28,9049.0
2023-11-17 11:25:00,107.25,107.26,107.08,107.2,14585.0,107.25,107.26,107.08,107.2,14585.0
2023-11-17 11:30:00,107.25,107.3,107.12,107.22,8509.0,107.25,107.3,107.12,107.22,8509.0
2023-11-17 11:35:00,107.2,107.37,107.19,107.29,9078.0,107.2,107.37,107.19,107.29,9078.0
2023-11-17 11:40:00,107.25,107.3,107.12,107.28,11450.0,107.25,107.3,107.12,107.28,11450.0
2023-11-17 11:45:00,107.23,107.34,107.18,107.28,11741.0,107.23,107.34,107.18,107.28,11741.0
2023-11-17 11:50:00,107.34,107.46,107.32,107.33,7799.0,107.34,107.46,107.32,107.33,7799.0
2023-11-17 11:55:00,107.3,107.36,107.27,107.31,3402.0,107.3,107.36,107.27,107.31,3402.0
2023-11-17 12:00:00,107.32,107.51,107.27,107.43,21301.0,107.32,107.51,107.27,107.43,21301.0
2023-11-17 12:05:00,107.37,107.57,107.37,107.5,9296.0,107.37,107.57,107.37,107.5,9296.0
2023-11-17 12:10:00,107.5,107.57,107.43,107.5,23487.0,107.5,107.57,107.43,107.5,23487.0
2023-11-17 12:15:00,107.49,107.87,107.4,107.87,19420.0,107.49,107.87,107.4,107.87,19420.0
2023-11-17 12:20:00,107.84,107.98,107.77,107.89,14525.0,107.84,107.98,107.77,107.89,14525.0
2023-11-17 12:25:00,107.89,108.0,107.83,107.95,7941.0,107.89,108.0,107.83,107.95,7941.0
2023-11-17 12:30:00,107.97,108.13,107.88,108.1,8413.0,107.97,108.13,107.88,108.1,8413.0
2023-11-17 12:35:00,108.09,108.14,107.95,108.09,16912.0,108.09,108.14,107.95,108.09,16912.0
2023-11-17 12:40:00,108.1,108.13,107.99,108.1,14528.0,108.1,108.13,107.99,108.1,14528.0
2023-11-17 12:45:00,108.09,108.22,107.97,107.98,29557.0,108.09,108.22,107.97,107.98,29557.0
2023-11-17 12:50:00,107.98,108.22,107.93,108.2,36619.0,107.98,108.22,107.93,108.2,36619.0
2023-11-17 12:55:00,108.22,108.31,108.11,108.29,8942.0,108.22,108.31,108.11,108.29,8942.0
2023-11-17 13:00:00,108.31,108.33,108.24,108.26,6235.0,108.31,108.33,108.24,108.26,6235.0
2023-11-17 13:05:00,108.25,108.29,108.19,108.26,6887.0,108.25,108.29,108.19,108.26,6887.0
2023-11-17 13:10:00,108.24,108.33,108.18,108.3,19552.0,108.24,108.33,108.18,108.3,19552.0
2023-11-17 13:15:00,108.3,108.31,108.15,108.17,7757.0,108.3,108.31,108.15,108.17,7757.0
2023-11-17 13:20:00,108.17,108.22,108.07,108.13,10212.0,108.17,108.22,108.07,108.13,10212.0
2023-11-17 13:25:00,108.13,108.13,107.99,108.09,6043.0,108.13,108.13,107.99,108.09,6043.0
2023-11-17 13:30:00,108.09,108.16,108.05,108.16,7865.0,108.09,108.16,108.05,108.16,7865.0
2023-11-17 13:35:00,108.18,108.2,108.14,108.18,4041.0,108.18,108.2,108.14,108.18,4041.0
2023-11-17 13:40:00,108.17,108.17,107.99,108.03,12952.0,108.17,108.17,107.99,108.03,12952.0
2023-11-17 13:45:00,108.05,108.09,107.93,107.98,5774.0,108.05,108.09,107.93,107.98,5774.0
2023-11-17 13:50:00,108.0,108.04,107.98,108.03,1200.0,108.0,108.04,107.98,108.03,1200.0
2023-11-17 13:55:00,108.03,108.17,108.0,108.08,12201.0,108.03,108.17,108.0,108.08,12201.0
2023-11-17 14:00:00,108.08,108.32,108.08,108.32,11866.0,108.08,108.32,108.08,108.32,11866.0
2023-11-17 14:05:00,108.33,108.34,108.21,108.26,16712.0,108.33,108.34,108.21,108.26,16712.0
2023-11-17 14:10:00,108.28,108.28,108.1,108.1,6202.0,108.28,108.28,108.1,108.1,6202.0
2023-11-17 14:15:00,108.15,108.27,108.1,108.25,10109.0,108.15,108.27,108.1,108.25,10109.0
2023-11-17 14:20:00,108.24,108.25,108.19,108.23,7037.0,108.24,108.25,108.19,108.23,7037.0
2023-11-17 14:25:00,108.2,108.22,108.12,108.22,10182.0,108.2,108.22,108.12,108.22,10182.0
2023-11-17 14:30:00,108.2,108.22,108.1,108.11,4413.0,108.2,108.22,108.1,108.11,4413.0
2023-11-17 14:35:00,108.13,108.17,108.05,108.08,5916.0,108.13,108.17,108.05,108.08,5916.0
2023-11-17 14:40:00,108.06,108.07,107.93,107.98,5245.0,108.06,108.07,107.93,107.98,5245.0
2023-11-17 14:45:00,107.99,108.26,107.98,108.26,10182.0,107.99,108.26,107.98,108.26,10182.0
2023-11-17 14:50:00,108.26,108.31,108.19,108.23,12154.0,108.26,108.31,108.19,108.23,12154.0
2023-11-17 14:55:00,108.2,108.2,108.01,108.03,7510.0,108.2,108.2,108.01,108.03,7510.0
2023-11-17 15:00:00,108.05,108.05,107.92,107.95,7765.0,108.05,108.05,107.92,107.95,7765.0
2023-11-17 15:05:00,107.96,108.04,107.88,107.9,13835.0,107.96,108.04,107.88,107.9,13835.0
2023-11-17 15:10:00,107.9,107.94,107.87,107.92,4838.0,107.9,107.94,107.87,107.92,4838.0
2023-11-17 15:15:00,107.89,108.03,107.86,108.01,14193.0,107.89,108.03,107.86,108.01,14193.0
2023-11-17 15:20:00,108.03,108.07,107.97,107.98,7107.0,108.03,108.07,107.97,107.98,7107.0
2023-11-17 15:25:00,107.98,108.03,107.92,107.95,5466.0,107.98,108.03,107.92,107.95,5466.0
2023-11-17 15:30:00,107.95,107.95,107.85,107.93,16295.0,107.95,107.95,107.85,107.93,16295.0
2023-11-17 15:35:00,107.94,108.09,107.94,108.03,15322.0,107.94,108.09,107.94,108.03,15322.0
2023-11-17 15:40:00,108.01,108.09,107.99,107.99,13696.0,108.01,108.09,107.99,107.99,13696.0
2023-11-17 15:45:00,108.01,108.13,107.96,108.07,15168.0,108.01,108.13,107.96,108.07,15168.0
2023-11-17 15:50:00,108.09,108.18,108.09,108.17,46038.0,108.09,108.18,108.09,108.17,46038.0
2023-11-17 15:55:00,108.18,108.22,108.05,108.07,67095.0,108.18,108.22,108.05,108.07,67095.0
2023-11-20 09:30:00,108.28,108.88,107.95,108.75,150257.0,108.28,108.88,107.95,108.75,150257.0
2023-11-20 09:35:00,108.74,108.99,108.52,108.88,55979.0,108.74,108.99,108.52,108.88,55979.0
2023-11-20 09:40:00,108.87,110.26,108.83,110.26,76370.0,108.87,110.26,108.83,110.26,76370.0
2023-11-20 09:45:00,110.13,110.31,109.83,110.13,58485.0,110.13,110.31,109.83,110.13,58485.0
2023-11-20 09:50:00,110.15,110.37,109.63,109.94,37728.0,110.15,110.37,109.63,109.94,37728.0
2023-11-20 09:55:00,109.87,110.35,109.8,110.33,33328.0,109.87,110.35,109.8,110.33,33328.0
2023-11-20 10:00:00,110.33,110.79,110.1,110.61,42903.0,110.33,110.79,110.1,110.61,42903.0
2023-11-20 10:05:00,110.61,110.88,110.3,110.34,40518.0,110.61,110.88,110.3,110.34,40518.0
2023-11-20 10:10:00,110.34,110.69,110.29,110.52,34775.0,110.34,110.69,110.29,110.52,34775.0
2023-11-20 10:15:00,110.6,110.86,110.43,110.47,39116.0,110.6,110.86,110.43,110.47,39116.0
2023-11-20 10:20:00,110.46,110.65,110.24,110.44,22982.0,110.46,110.65,110.24,110.44,22982.0
2023-11-20 10:25:00,110.42,110.54,110.3,110.4,25605.0,110.42,110.54,110.3,110.4,25605.0
2023-11-20 10:30:00,110.4,110.48,110.01,110.37,16015.0,110.4,110.48,110.01,110.37,16015.0
2023-11-20 10:35:00,110.38,110.5,110.25,110.48,14130.0,110.38,110.5,110.25,110.48,14130.0
2023-11-20 10:40:00,110.54,110.7,110.54,110.7,19697.0,110.54,110.7,110.54,110.7,19697.0
2023-11-20 10:45:00,110.69,110.92,110.67,110.91,16458.0,110.69,110.92,110.67,110.91,16458.0
2023-11-20 10:50:00,110.92,111.16,110.89,111.07,45435.0,110.92,111.16,110.89,111.07,45435.0
2023-11-20 10:55:00,111.07,111.28,111.05,111.26,23357.0,111.07,111.28,111.05,111.26,23357.0
2023-11-20 11:00:00,111.28,111.4,111.12,111.19,38770.0,111.28,111.4,111.12,111.19,38770.0
2023-11-20 11:05:00,111.2,111.28,111.04,111.19,20450.0,111.2,111.28,111.04,111.19,20450.0
2023-11-20 11:10:00,111.17,111.58,111.14,111.58,35738.0,111.17,111.58,111.14,111.58,35738.0
2023-11-20 11:15:00,111.58,111.63,111.46,111.48,31134.0,111.58,111.63,111.46,111.48,31134.0
2023-11-20 11:20:00,111.44,111.57,111.38,111.48,17296.0,111.44,111.57,111.38,111.48,17296.0
2023-11-20 11:25:00,111.46,111.58,111.26,111.44,34169.0,111.46,111.58,111.26,111.44,34169.0
2023-11-20 11:30:00,111.43,111.45,111.17,111.45,13048.0,111.43,111.45,111.17,111.45,13048.0
2023-11-20 11:35:00,111.48,111.53,110.95,110.98,21158.0,111.48,111.53,110.95,110.98,21158.0
2023-11-20 11:40:00,111.0,111.22,110.93,111.11,20761.0,111.0,111.22,110.93,111.11,20761.0
2023-11-20 11:45:00,111.15,111.25,111.0,111.07,32782.0,111.15,111.25,111.0,111.07,32782.0
2023-11-20 11:50:00,111.03,111.16,110.89,111.16,24650.0,111.03,111.16,110.89,111.16,24650.0
2023-11-20 11:55:00,111.18,111.18,111.0,111.06,11579.0,111.18,111.18,111.0,111.06,11579.0
2023-11-20 12:00:00,111.05,111.21,111.05,111.19,17857.0,111.05,111.21,111.05,111.19,17857.0
2023-11-20 12:05:00,111.18,111.2,110.81,110.88,31446.0,111.18,111.2,110.81,110.88,31446.0
2023-11-20 12:10:00,110.9,111.15,110.84,111.13,40466.0,110.9,111.15,110.84,111.13,40466.0
2023-11-20 12:15:00,111.09,111.2,110.98,111.14,22077.0,111.09,111.2,110.98,111.14,22077.0
2023-11-20 12:20:00,111.12,111.12,110.91,110.93,23231.0,111.12,111.12,110.91,110.93,23231.0
2023-11-20 12:25:00,110.89,110.92,110.65,110.75,28463.0,110.89,110.92,110.65,110.75,28463.0
2023-11-20 12:30:00,110.69,110.95,110.66,110.95,9136.0,110.69,110.95,110.66,110.95,9136.0
2023-11-20 12:35:00,110.94,111.04,110.88,110.97,12683.0,110.94,111.04,110.88,110.97,12683.0
2023-11-20 12:40:00,110.97,110.97,110.78,110.84,9455.0,110.97,110.97,110.78,110.84,9455.0
2023-11-20 12:45:00,110.86,110.99,110.81,110.95,15470.0,110.86,110.99,110.81,110.95,15470.0
2023-11-20 12:50:00,110.95,111.02,110.84,110.95,14003.0,110.95,111.02,110.84,110.95,14003.0
2023-11-20 12:55:00,110.94,111.01,110.89,110.98,6514.0,110.94,111.01,110.89,110.98,6514.0
2023-11-20 13:00:00,110.97,111.26,110.94,111.25,16846.0,110.97,111.26,110.94,111.25,16846.0
2023-11-20 13:05:00,111.23,111.24,111.08,111.11,17890.0,111.23,111.24,111.08,111.11,17890.0
2023-11-20 13:10:00,111.12,111.32,111.09,111.28,9515.0,111.12,111.32,111.09,111.28,9515.0
2023-11-20 13:15:00,111.3,111.33,111.19,111.32,32608.0,111.3,111.33,111.19,111.32,32608.0
2023-11-20 13:20:00,111.33,111.37,111.16,111.18,12182.0,111.33,111.37,111.16,111.18,12182.0
2023-11-20 13:25:00,111.26,111.33,111.23,111.3,13304.0,111.26,111.33,111.23,111.3,13304.0
2023-11-20 13:30:00,111.32,111.53,111.2,111.45,38795.0,111.32,111.53,111.2,111.45,38795.0
2023-11-20 13:35:00,111.45,111.58,111.39,111.5,14948.0,111.45,111.58,111.39,111.5,14948.0
2023-11-20 13:40:00,111.51,111.52,111.37,111.41,12427.0,111.51,111.52,111.37,111.41,12427.0
2023-11-20 13:45:00,111.41,111.49,111.39,111.43,14633.0,111.41,111.49,111.39,111.43,14633.0
2023-11-20 13:50:00,111.41,111.41,111.2,111.25,16177.0,111.41,111.41,111.2,111.25,16177.0
2023-11-20 13:55:00,111.25,111.29,111.1,111.13,13916.0,111.25,111.29,111.1,111.13,13916.0
2023-11-20 14:00:00,111.13,111.18,111.12,111.15,15174.0,111.13,111.18,111.12,111.15,15174.0
2023-11-20 14:05:00,111.12,111.13,111.03,111.12,16462.0,111.12,111.13,111.03,111.12,16462.0
2023-11-20 14:10:00,111.12,111.26,111.11,111.26,20602.0,111.12,111.26,111.11,111.26,20602.0
2023-11-20 14:15:00,111.22,111.28,111.12,111.23,17820.0,111.22,111.28,111.12,111.23,17820.0
2023-11-20 14:20:00,111.23,111.24,111.04,111.11,17588.0,111.23,111.24,111.04,111.11,17588.0
2023-11-20 14:25:00,111.11,111.13,110.98,110.98,15474.0,111.11,111.13,110.98,110.98,15474.0
2023-11-20 14:30:00,110.99,111.01,110.96,110.99,19512.0,110.99,111.01,110.96,110.99,19512.0
2023-11-20 14:35:00,111.0,111.1,110.98,111.06,11974.0,111.0,111.1,110.98,111.06,11974.0
2023-11-20 14:40:00,111.07,111.13,111.0,111.13,16581.0,111.07,111.13,111.0,111.13,16581.0
2023-11-20 14:45:00,111.18,111.48,111.16,111.4,16729.0,111.18,111.48,111.16,111.4,16729.0
2023-11-20 14:50:00,111.36,111.42,111.31,111.36,9967.0,111.36,111.42,111.31,111.36,9967.0
2023-11-20 14:55:00,111.38,111.4,111.11,111.15,17020.0,111.38,111.4,111.11,111.15,17020.0
2023-11-20 15:00:00,111.16,111.21,111.07,111.09,9225.0,111.16,111.21,111.07,111.09,9225.0
2023-11-20 15:05:00,111.07,111.17,111.07,111.17,12486.0,111.07,111.17,111.07,111.17,12486.0
2023-11-20 15:10:00,111.16,111.26,111.06,111.2,24027.0,111.16,111.26,111.06,111.2,24027.0
2023-11-20 15:15:00,111.2,111.21,110.98,110.99,22101.0,111.2,111.21,110.98,110.99,22101.0
2023-11-20 15:20:00,110.98,111.01,110.74,110.81,27451.0,110.98,111.01,110.74,110.81,27451.0
2023-11-20 15:25:00,110.81,110.97,110.79,110.85,29439.0,110.81,110.97,110.79,110.85,29439.0
2023-11-20 15:30:00,110.83,110.99,110.79,110.93,56138.0,110.83,110.99,110.79,110.93,56138.0
2023-11-20 15:35:00,110.94,111.12,110.89,111.07,36350.0,110.94,111.12,110.89,111.07,36350.0
2023-11-20 15:40:00,111.06,111.22,111.02,111.14,32820.0,111.06,111.22,111.02,111.14,32820.0
2023-11-20 15:45:00,111.13,111.13,111.03,111.09,39371.0,111.13,111.13,111.03,111.09,39371.0
2023-11-20 15:50:00,111.07,111.19,110.94,111.11,84779.0,111.07,111.19,110.94,111.11,84779.0
2023-11-20 15:55:00,111.08,111.32,111.06,111.28,179803.0,111.08,111.32,111.06,111.28,179803.0
2023-11-21 09:30:00,111.22,111.22,109.35,110.43,254859.0,111.22,111.22,109.35,110.43,254859.0
2023-11-21 09:35:00,110.4,112.99,110.4,112.16,213329.0,110.4,112.99,110.4,112.16,213329.0
2023-11-21 09:40:00,112.16,115.15,112.16,114.99,313332.0,112.16,115.15,112.16,114.99,313332.0
2023-11-21 09:45:00,115.04,116.07,114.53,115.02,317457.0,115.04,116.07,114.53,115.02,317457.0
2023-11-21 09:50:00,115.02,115.3,114.28,115.3,134711.0,115.02,115.3,114.28,115.3,134711.0
2023-11-21 09:55:00,115.23,115.3,112.79,112.83,150496.0,115.23,115.3,112.79,112.83,150496.0
2023-11-21 10:00:00,112.77,113.72,112.67,112.98,144211.0,112.77,113.72,112.67,112.98,144211.0
2023-11-21 10:05:00,112.93,113.12,112.36,113.06,74112.0,112.93,113.12,112.36,113.06,74112.0
2023-11-21 10:10:00,112.99,113.33,112.8,112.95,40830.0,112.99,113.33,112.8,112.95,40830.0
2023-11-21 10:15:00,113.06,113.62,112.85,113.19,51928.0,113.06,113.62,112.85,113.19,51928.0
2023-11-21 10:20:00,113.17,113.17,111.77,111.81,84489.0,113.17,113.17,111.77,111.81,84489.0
2023-11-21 10:25:00,111.8,112.53,111.71,112.53,41976.0,111.8,112.53,111.71,112.53,41976.0
2023-11-21 10:30:00,112.45,113.25,112.35,113.18,70022.0,112.45,113.25,112.35,113.18,70022.0
2023-11-21 10:35:00,113.15,113.58,112.92,113.04,60162.0,113.15,113.58,112.92,113.04,60162.0
2023-11-21 10:40:00,113.01,113.69,112.99,113.42,50130.0,113.01,113.69,112.99,113.42,50130.0
2023-11-21 10:45:00,113.5,113.67,113.3,113.62,34870.0,113.5,113.67,113.3,113.62,34870.0
2023-11-21 10:50:00,113.59,114.08,113.43,113.76,124904.0,113.59,114.08,113.43,113.76,124904.0
2023-11-21 10:55:00,113.76,113.88,113.51,113.71,35711.0,113.76,113.88,113.51,113.71,35711.0
2023-11-21 11:00:00,113.69,114.1,113.57,113.86,53875.0,113.69,114.1,113.57,113.86,53875.0
2023-11-21 11:05:00,113.84,113.95,113.61,113.88,51747.0,113.84,113.95,113.61,113.88,51747.0
2023-11-21 11:10:00,113.94,114.04,113.7,113.86,41016.0,113.94,114.04,113.7,113.86,41016.0
2023-11-21 11:15:00,113.94,113.99,113.2,113.49,46172.0,113.94,113.99,113.2,113.49,46172.0
2023-11-21 11:20:00,113.43,113.5,112.96,113.1,31461.0,113.43,113.5,112.96,113.1,31461.0
2023-11-21 11:25:00,113.01,113.14,112.8,113.09,24298.0,113.01,113.14,112.8,113.09,24298.0
2023-11-21 11:30:00,113.04,113.1,112.42,112.48,56451.0,113.04,113.1,112.42,112.48,56451.0
2023-11-21 11:35:00,112.48,112.92,112.45,112.83,27176.0,112.48,112.92,112.45,112.83,27176.0
2023-11-21 11:40:00,112.78,112.87,112.46,112.76,32767.0,112.78,112.87,112.46,112.76,32767.0
2023-11-21 11:45:00,112.77,112.94,112.73,112.87,21704.0,112.77,112.94,112.73,112.87,21704.0
2023-11-21 11:50:00,112.9,113.03,112.81,112.87,14497.0,112.9,113.03,112.81,112.87,14497.0
2023-11-21 11:55:00,112.86,112.86,112.61,112.61,13510.0,112.86,112.86,112.61,112.61,13510.0
2023-11-21 12:00:00,112.63,112.75,112.43,112.75,39490.0,112.63,112.75,112.43,112.75,39490.0
2023-11-21 12:05:00,112.81,112.99,112.68,112.99,20848.0,112.81,112.99,112.68,112.99,20848.0
2023-11-21 12:10:00,113.05,113.2,112.82,112.85,10501.0,113.05,113.2,112.82,112.85,10501.0
2023-11-21 12:15:00,112.86,112.92,112.6,112.74,9241.0,112.86,112.92,112.6,112.74,9241.0
2023-11-21 12:20:00,112.7,112.7,112.45,112.67,13978.0,112.7,112.7,112.45,112.67,13978.0
2023-11-21 12:25:00,112.7,113.01,112.66,112.96,14472.0,112.7,113.01,112.66,112.96,14472.0
2023-11-21 12:30:00,112.95,113.42,112.88,113.42,33212.0,112.95,113.42,112.88,113.42,33212.0
2023-11-21 12:35:00,113.37,113.4,113.08,113.16,25236.0,113.37,113.4,113.08,113.16,25236.0
2023-11-21 12:40:00,113.17,113.28,113.01,113.04,14151.0,113.17,113.28,113.01,113.04,14151.0
2023-11-21 12:45:00,113.01,113.42,112.94,113.32,12941.0,113.01,113.42,112.94,113.32,12941.0
2023-11-21 12:50:00,113.36,113.51,113.33,113.42,21905.0,113.36,113.51,113.33,113.42,21905.0
2023-11-21 12:55:00,113.44,113.71,113.42,113.44,27183.0,113.44,113.71,113.42,113.44,27183.0
2023-11-21 13:00:00,113.4,113.59,113.39,113.41,12598.0,113.4,113.59,113.39,113.41,12598.0
2023-11-21 13:05:00,113.45,113.45,113.19,113.2,11914.0,113.45,113.45,113.19,113.2,11914.0
2023-11-21 13:10:00,113.2,113.21,112.9,112.99,24778.0,113.2,113.21,112.9,112.99,24778.0
2023-11-21 13:15:00,113.01,113.19,112.98,113.18,8891.0,113.01,113.19,112.98,113.18,8891.0
2023-11-21 13:20:00,113.2,113.24,113.02,113.1,13849.0,113.2,113.24,113.02,113.1,13849.0
2023-11-21 13:25:00,113.11,113.48,113.1,113.44,17148.0,113.11,113.48,113.1,113.44,17148.0
2023-11-21 13:30:00,113.44,113.72,113.35,113.59,14701.0,113.44,113.72,113.35,113.59,14701.0
2023-11-21 13:35:00,113.57,113.68,113.47,113.57,19463.0,113.57,113.68,113.47,113.57,19463.0
2023-11-21 13:40:00,113.57,113.73,113.47,113.64,9602.0,113.57,113.73,113.47,113.64,9602.0
2023-11-21 13:45:00,113.63,113.69,113.5,113.54,12665.0,113.63,113.69,113.5,113.54,12665.0
2023-11-21 13:50:00,113.48,113.5,113.31,113.42,9646.0,113.48,113.5,113.31,113.42,9646.0
2023-11-21 13:55:00,113.4,113.53,113.29,113.33,11183.0,113.4,113.53,113.29,113.33,11183.0
2023-11-21 14:00:00,113.32,113.89,113.25,113.74,26379.0,113.32,113.89,113.25,113.74,26379.0
2023-11-21 14:05:00,113.7,113.7,113.3,113.32,10235.0,113.7,113.7,113.3,113.32,10235.0
2023-11-21 14:10:00,113.32,113.68,113.31,113.67,7972.0,113.32,113.68,113.31,113.67,7972.0
2023-11-21 14:15:00,113.67,113.7,113.54,113.66,14354.0,113.67,113.7,113.54,113.66,14354.0
2023-11-21 14:20:00,113.68,113.87,113.58,113.87,9875.0,113.68,113.87,113.58,113.87,9875.0
2023-11-21 14:25:00,113.87,114.16,113.86,114.07,19954.0,113.87,114.16,113.86,114.07,19954.0
2023-11-21 14:30:00,114.07,114.1,113.79,113.93,19515.0,114.07,114.1,113.79,113.93,19515.0
2023-11-21 14:35:00,113.91,113.98,113.7,113.8,23028.0,113.91,113.98,113.7,113.8,23028.0
2023-11-21 14:40:00,113.75,113.9,113.75,113.82,9550.0,113.75,113.9,113.75,113.82,9550.0
2023-11-21 14:45:00,113.84,113.9,113.7,113.73,14427.0,113.84,113.9,113.7,113.73,14427.0
2023-11-21 14:50:00,113.69,113.88,113.65,113.8,16954.0,113.69,113.88,113.65,113.8,16954.0
2023-11-21 14:55:00,113.82,114.09,113.81,114.09,25604.0,113.82,114.09,113.81,114.09,25604.0
2023-11-21 15:00:00,114.1,114.29,113.93,114.06,39441.0,114.1,114.29,113.93,114.06,39441.0
2023-11-21 15:05:00,114.02,114.03,113.65,113.73,15198.0,114.02,114.03,113.65,113.73,15198.0
2023-11-21 15:10:00,113.73,113.93,113.72,113.87,11939.0,113.73,113.93,113.72,113.87,11939.0
2023-11-21 15:15:00,113.89,114.2,113.89,113.98,32787.0,113.89,114.2,113.89,113.98,32787.0
2023-11-21 15:20:00,114.02,114.12,113.99,114.12,26625.0,114.02,114.12,113.99,114.12,26625.0
2023-11-21 15:25:00,114.11,114.21,113.94,113.96,19745.0,114.11,114.21,113.94,113.96,19745.0
2023-11-21 15:30:00,113.98,113.98,113.53,113.56,48136.0,113.98,113.98,113.53,113.56,48136.0
2023-11-21 15:35:00,113.56,113.74,113.52,113.58,40878.0,113.56,113.74,113.52,113.58,40878.0
2023-11-21 15:40:00,113.57,113.7,113.44,113.58,50991.0,113.57,113.7,113.44,113.58,50991.0
2023-11-21 15:45:00,113.59,113.73,113.53,113.6,73143.0,113.59,113.73,113.53,113.6,73143.0
2023-11-21 15:50:00,113.59,113.94,113.57,113.63,75780.0,113.59,113.94,113.57,113.63,75780.0
2023-11-21 15:55:00,113.64,113.7,113.39,113.41,175704.0,113.64,113.7,113.39,113.41,175704.0
2023-11-22 09:30:00,115.69,116.84,115.04,115.56,219253.0,115.69,116.84,115.04,115.56,219253.0
2023-11-22 09:35:00,115.51,116.92,115.49,116.67,172121.0,115.51,116.92,115.49,116.67,172121.0
2023-11-22 09:40:00,116.67,117.79,116.45,117.54,178747.0,116.67,117.79,116.45,117.54,178747.0
2023-11-22 09:45:00,117.53,117.74,116.55,116.78,107313.0,117.53,117.74,116.55,116.78,107313.0
2023-11-22 09:50:00,116.91,117.33,116.2,116.63,68308.0,116.91,117.33,116.2,116.63,68308.0
2023-11-22 09:55:00,116.73,117.04,116.57,116.79,72665.0,116.73,117.04,116.57,116.79,72665.0
2023-11-22 10:00:00,116.8,116.83,115.91,116.48,51559.0,116.8,116.83,115.91,116.48,51559.0
2023-11-22 10:05:00,116.56,117.28,116.56,117.14,72012.0,116.56,117.28,116.56,117.14,72012.0
2023-11-22 10:10:00,117.18,117.63,117.13,117.62,64218.0,117.18,117.63,117.13,117.62,64218.0
2023-11-22 10:15:00,117.61,117.7,117.34,117.57,62827.0,117.61,117.7,117.34,117.57,62827.0
2023-11-22 10:20:00,117.62,118.09,117.42,118.01,79988.0,117.62,118.09,117.42,118.01,79988.0
2023-11-22 10:25:00,118.01,118.3,117.75,118.3,100201.0,118.01,118.3,117.75,118.3,100201.0
2023-11-22 10:30:00,118.3,118.41,118.15,118.19,53485.0,118.3,118.41,118.15,118.19,53485.0
2023-11-22 10:35:00,118.24,119.09,118.24,119.09,130755.0,118.24,119.09,118.24,119.09,130755.0
2023-11-22 10:40:00,119.02,119.25,118.96,119.14,104434.0,119.02,119.25,118.96,119.14,104434.0
2023-11-22 10:45:00,119.14,119.63,119.12,119.5,122402.0,119.14,119.63,119.12,119.5,122402.0
2023-11-22 10:50:00,119.5,120.06,119.5,119.6,210949.0,119.5,120.06,119.5,119.6,210949.0
2023-11-22 10:55:00,119.64,119.91,119.29,119.9,83137.0,119.64,119.91,119.29,119.9,83137.0
2023-11-22 11:00:00,119.87,120.25,119.72,120.0,81720.0,119.87,120.25,119.72,120.0,81720.0
2023-11-22 11:05:00,120.07,120.08,119.66,119.74,42796.0,120.07,120.08,119.66,119.74,42796.0
2023-11-22 11:10:00,119.77,120.18,119.64,120.09,46065.0,119.77,120.18,119.64,120.09,46065.0
2023-11-22 11:15:00,120.1,120.47,120.07,120.28,77755.0,120.1,120.47,120.07,120.28,77755.0
2023-11-22 11:20:00,120.28,120.43,120.1,120.43,62962.0,120.28,120.43,120.1,120.43,62962.0
2023-11-22 11:25:00,120.43,120.43,120.08,120.28,67002.0,120.43,120.43,120.08,120.28,67002.0
2023-11-22 11:30:00,120.29,120.37,119.94,120.28,67183.0,120.29,120.37,119.94,120.28,67183.0
2023-11-22 11:35:00,120.29,120.55,120.09,120.23,71109.0,120.29,120.55,120.09,120.23,71109.0
2023-11-22 11:40:00,120.26,120.53,120.07,120.41,61529.0,120.26,120.53,120.07,120.41,61529.0
2023-11-22 11:45:00,120.41,120.6,120.11,120.13,51996.0,120.41,120.6,120.11,120.13,51996.0
2023-11-22 11:50:00,120.15,120.2,119.78,119.81,49697.0,120.15,120.2,119.78,119.81,49697.0
2023-11-22 11:55:00,119.81,120.09,119.8,119.9,27689.0,119.81,120.09,119.8,119.9,27689.0
2023-11-22 12:00:00,119.89,120.1,119.79,120.05,29840.0,119.89,120.1,119.79,120.05,29840.0
2023-11-22 12:05:00,120.03,120.35,120.02,120.17,50153.0,120.03,120.35,120.02,120.17,50153.0
2023-11-22 12:10:00,120.17,120.35,120.16,120.25,36894.0,120.17,120.35,120.16,120.25,36894.0
2023-11-22 12:15:00,120.33,120.46,120.08,120.24,46984.0,120.33,120.46,120.08,120.24,46984.0
2023-11-22 12:20:00,120.3,120.64,120.11,120.63,45398.0,120.3,120.64,120.11,120.63,45398.0
2023-11-22 12:25:00,120.6,120.89,120.59,120.71,49212.0,120.6,120.89,120.59,120.71,49212.0
2023-11-22 12:30:00,120.74,121.0,120.66,121.0,47186.0,120.74,121.0,120.66,121.0,47186.0
2023-11-22 12:35:00,120.93,120.97,120.65,120.75,35344.0,120.93,120.97,120.65,120.75,35344.0
2023-11-22 12:40:00,120.75,120.92,120.75,120.87,36860.0,120.75,120.92,120.75,120.87,36860.0
2023-11-22 12:45:00,120.86,120.94,120.75,120.89,32066.0,120.86,120.94,120.75,120.89,32066.0
2023-11-22 12:50:00,120.89,121.04,120.81,120.81,52788.0,120.89,121.04,120.81,120.81,52788.0
2023-11-22 12:55:00,120.81,121.01,120.5,120.97,75138.0,120.81,121.01,120.5,120.97,75138.0
2023-11-22 13:00:00,120.97,121.05,120.88,120.9,26781.0,120.97,121.05,120.88,120.9,26781.0
2023-11-22 13:05:00,120.9,121.18,120.88,121.0,24106.0,120.9,121.18,120.88,121.0,24106.0
2023-11-22 13:10:00,120.98,121.1,120.93,121.08,23655.0,120.98,121.1,120.93,121.08,23655.0
2023-11-22 13:15:00,121.08,121.08,120.77,120.82,43361.0,121.08,121.08,120.77,120.82,43361.0
2023-11-22 13:20:00,120.78,120.86,120.69,120.75,25288.0,120.78,120.86,120.69,120.75,25288.0
2023-11-22 13:25:00,120.78,120.87,120.66,120.76,50004.0,120.78,120.87,120.66,120.76,50004.0
2023-11-22 13:30:00,120.75,120.86,120.51,120.76,34663.0,120.75,120.86,120.51,120.76,34663.0
2023-11-22 13:35:00,120.69,120.7,120.35,120.58,33400.0,120.69,120.7,120.35,120.58,33400.0
2023-11-22 13:40:00,120.6,120.73,120.51,120.56,29078.0,120.6,120.73,120.51,120.56,29078.0
2023-11-22 13:45:00,120.57,120.72,120.52,120.68,13927.0,120.57,120.72,120.52,120.68,13927.0
2023-11-22 13:50:00,120.66,120.75,120.56,120.65,26887.0,120.66,120.75,120.56,120.65,26887.0
2023-11-22 13:55:00,120.65,120.69,120.41,120.42,49649.0,120.65,120.69,120.41,120.42,49649.0
2023-11-22 14:00:00,120.39,120.56,120.39,120.46,30720.0,120.39,120.56,120.39,120.46,30720.0
2023-11-22 14:05:00,120.46,120.48,119.8,120.1,65273.0,120.46,120.48,119.8,120.1,65273.0
2023-11-22 14:10:00,120.11,120.38,120.07,120.28,36413.0,120.11,120.38,120.07,120.28,36413.0
2023-11-22 14:15:00,120.31,120.74,120.31,120.72,48675.0,120.31,120.74,120.31,120.72,48675.0
2023-11-22 14:20:00,120.72,120.72,120.52,120.66,34076.0,120.72,120.72,120.52,120.66,34076.0
2023-11-22 14:25:00,120.64,120.95,120.63,120.84,44321.0,120.64,120.95,120.63,120.84,44321.0
2023-11-22 14:30:00,120.84,121.02,120.75,121.02,50818.0,120.84,121.02,120.75,121.02,50818.0
2023-11-22 14:35:00,121.02,121.04,120.66,120.68,47216.0,121.02,121.04,120.66,120.68,47216.0
2023-11-22 14:40:00,120.68,120.96,120.62,120.74,62506.0,120.68,120.96,120.62,120.74,62506.0
2023-11-22 14:45:00,120.71,120.76,120.43,120.76,33821.0,120.71,120.76,120.43,120.76,33821.0
2023-11-22 14:50:00,120.7,120.78,120.57,120.71,29974.0,120.7,120.78,120.57,120.71,29974.0
2023-11-22 14:55:00,120.71,120.95,120.68,120.91,39951.0,120.71,120.95,120.68,120.91,39951.0
2023-11-22 15:00:00,120.89,120.96,120.81,120.85,21752.0,120.89,120.96,120.81,120.85,21752.0
2023-11-22 15:05:00,120.84,120.88,120.6,120.69,26172.0,120.84,120.88,120.6,120.69,26172.0
2023-11-22 15:10:00,120.68,120.82,120.63,120.81,26990.0,120.68,120.82,120.63,120.81,26990.0
2023-11-22 15:15:00,120.79,120.89,120.72,120.76,36025.0,120.79,120.89,120.72,120.76,36025.0
2023-11-22 15:20:00,120.76,120.88,120.58,120.77,36282.0,120.76,120.88,120.58,120.77,36282.0
2023-11-22 15:25:00,120.76,120.81,120.44,120.65,44228.0,120.76,120.81,120.44,120.65,44228.0
2023-11-22 15:30:00,120.62,120.65,120.32,120.36,68704.0,120.62,120.65,120.32,120.36,68704.0
2023-11-22 15:35:00,120.36,120.36,119.97,120.16,59756.0,120.36,120.36,119.97,120.16,59756.0
2023-11-22 15:40:00,120.17,120.5,120.16,120.42,90271.0,120.17,120.5,120.16,120.42,90271.0
2023-11-22 15:45:00,120.43,120.48,120.03,120.08,92407.0,120.43,120.48,120.03,120.08,92407.0
2023-11-22 15:50:00,120.11,120.37,120.1,120.13,88801.0,120.11,120.37,120.1,120.13,88801.0
2023-11-22 15:55:00,120.13,120.17,120.0,120.15,193910.0,120.13,120.17,120.0,120.15,193910.0
2023-11-24 09:30:00,120.98,123.11,120.93,122.73,307722.0,120.98,123.11,120.93,122.73,307722.0
2023-11-24 09:35:00,122.72,123.35,121.85,122.88,228583.0,122.72,123.35,121.85,122.88,228583.0
2023-11-24 09:40:00,122.85,123.66,122.85,123.3,132401.0,122.85,123.66,122.85,123.3,132401.0
2023-11-24 09:45:00,123.4,123.67,123.08,123.44,134656.0,123.4,123.67,123.08,123.44,134656.0
2023-11-24 09:50:00,123.42,124.01,123.4,123.84,126171.0,123.42,124.01,123.4,123.84,126171.0
2023-11-24 09:55:00,123.85,123.92,123.64,123.74,72094.0,123.85,123.92,123.64,123.74,72094.0
2023-11-24 10:00:00,123.77,124.57,123.77,124.56,172264.0,123.77,124.57,123.77,124.56,172264.0
2023-11-24 10:05:00,124.54,124.54,123.8,123.85,131584.0,124.54,124.54,123.8,123.85,131584.0
2023-11-24 10:10:00,123.85,123.85,123.6,123.78,76393.0,123.85,123.85,123.6,123.78,76393.0
2023-11-24 10:15:00,123.78,124.46,123.7,124.35,59527.0,123.78,124.46,123.7,124.35,59527.0
2023-11-24 10:20:00,124.38,124.47,124.18,124.25,50975.0,124.38,124.47,124.18,124.25,50975.0
2023-11-24 10:25:00,124.25,124.69,123.93,124.21,95828.0,124.25,124.69,123.93,124.21,95828.0
2023-11-24 10:30:00,124.26,124.71,124.13,124.7,49220.0,124.26,124.71,124.13,124.7,49220.0
2023-11-24 10:35:00,124.69,124.8,124.33,124.45,63512.0,124.69,124.8,124.33,124.45,63512.0
2023-11-24 10:40:00,124.43,124.7,124.33,124.54,49373.0,124.43,124.7,124.33,124.54,49373.0
2023-11-24 10:45:00,124.52,124.64,124.05,124.14,69381.0,124.52,124.64,124.05,124.14,69381.0
2023-11-24 10:50:00,124.16,124.36,123.75,124.22,58533.0,124.16,124.36,123.75,124.22,58533.0
2023-11-24 10:55:00,124.25,124.25,123.62,124.08,52826.0,124.25,124.25,123.62,124.08,52826.0
2023-11-24 11:00:00,124.03,124.5,124.01,124.46,35293.0,124.03,124.5,124.01,124.46,35293.0
2023-11-24 11:05:00,124.48,124.83,124.47,124.74,46740.0,124.48,124.83,124.47,124.74,46740.0
2023-11-24 11:10:00,124.71,124.78,124.31,124.43,41118.0,124.71,124.78,124.31,124.43,41118.0
2023-11-24 11:15:00,124.43,124.67,124.27,124.5,59556.0,124.43,124.67,124.27,124.5,59556.0
2023-11-24 11:20:00,124.55,124.59,124.3,124.48,37964.0,124.55,124.59,124.3,124.48,37964.0
2023-11-24 11:25:00,124.5,124.6,123.86,123.91,61046.0,124.5,124.6,123.86,123.91,61046.0
2023-11-24 11:30:00,123.9,124.08,123.56,123.6,76470.0,123.9,124.08,123.56,123.6,76470.0
2023-11-24 11:35:00,123.57,123.94,123.51,123.92,45367.0,123.57,123.94,123.51,123.92,45367.0
2023-11-24 11:40:00,123.88,123.98,123.71,123.88,37646.0,123.88,123.98,123.71,123.88,37646.0
2023-11-24 11:45:00,123.86,123.95,123.66,123.66,32307.0,123.86,123.95,123.66,123.66,32307.0
2023-11-24 11:50:00,123.64,123.66,123.38,123.51,64835.0,123.64,123.66,123.38,123.51,64835.0
2023-11-24 11:55:00,123.52,123.55,123.38,123.5,40032.0,123.52,123.55,123.38,123.5,40032.0
2023-11-24 12:00:00,123.49,123.66,123.42,123.63,40317.0,123.49,123.66,123.42,123.63,40317.0
2023-11-24 12:05:00,123.61,123.81,123.45,123.81,31778.0,123.61,123.81,123.45,123.81,31778.0
2023-11-24 12:10:00,123.79,124.22,123.74,124.11,58946.0,123.79,124.22,123.74,124.11,58946.0
2023-11-24 12:15:00,124.11,124.13,123.64,123.77,58693.0,124.11,124.13,123.64,123.77,58693.0
2023-11-24 12:20:00,123.76,124.09,123.67,124.09,42498.0,123.76,124.09,123.67,124.09,42498.0
2023-11-24 12:25:00,124.04,124.12,123.88,123.98,61931.0,124.04,124.12,123.88,123.98,61931.0
2023-11-24 12:30:00,123.99,124.16,123.84,124.14,54695.0,123.99,124.16,123.84,124.14,54695.0
2023-11-24 12:35:00,124.15,124.27,124.08,124.09,93856.0,124.15,124.27,124.08,124.09,93856.0
2023-11-24 12:40:00,124.08,124.14,123.75,123.8,107580.0,124.08,124.14,123.75,123.8,107580.0
2023-11-24 12:45:00,123.8,123.98,123.11,123.37,113823.0,123.8,123.98,123.11,123.37,113823.0
2023-11-24 12:50:00,123.32,123.56,123.15,123.22,82764.0,123.32,123.56,123.15,123.22,82764.0
2023-11-24 12:55:00,123.2,123.44,123.15,123.43,143647.0,123.2,123.44,123.15,123.43,143647.0
2023-11-27 09:30:00,123.0,123.16,122.2,122.83,125197.0,123.0,123.16,122.2,122.83,125197.0
2023-11-27 09:35:00,122.83,123.55,122.75,123.39,119374.0,122.83,123.55,122.75,123.39,119374.0
2023-11-27 09:40:00,123.4,123.99,123.28,123.76,120649.0,123.4,123.99,123.28,123.76,120649.0
2023-11-27 09:45:00,123.79,124.24,123.71,124.17,74418.0,123.79,124.24,123.71,124.17,74418.0
2023-11-27 09:50:00,124.15,124.66,124.09,124.24,91667.0,124.15,124.66,124.09,124.24,91667.0
2023-11-27 09:55:00,124.22,124.87,124.19,124.73,55453.0,124.22,124.87,124.19,124.73,55453.0
2023-11-27 10:00:00,124.67,124.85,124.5,124.56,45676.0,124.67,124.85,124.5,124.56,45676.0
2023-11-27 10:05:00,124.55,125.06,124.29,124.99,83745.0,124.55,125.06,124.29,124.99,83745.0
2023-11-27 10:10:00,125.06,125.41,125.05,125.23,69976.0,125.06,125.41,125.05,125.23,69976.0
2023-11-27 10:15:00,125.21,125.37,125.01,125.06,39034.0,125.21,125.37,125.01,125.06,39034.0
2023-11-27 10:20:00,125.07,125.34,124.9,124.96,42261.0,125.07,125.34,124.9,124.96,42261.0
2023-11-27 10:25:00,125.02,125.5,124.91,125.48,32207.0,125.02,125.5,124.91,125.48,32207.0
2023-11-27 10:30:00,125.52,125.74,125.49,125.69,38351.0,125.52,125.74,125.49,125.69,38351.0
2023-11-27 10:35:00,125.69,125.94,125.66,125.92,73361.0,125.69,125.94,125.66,125.92,73361.0
2023-11-27 10:40:00,125.9,126.17,125.83,126.14,65589.0,125.9,126.17,125.83,126.14,65589.0
2023-11-27 10:45:00,126.13,126.15,125.76,125.89,45238.0,126.13,126.15,125.76,125.89,45238.0
2023-11-27 10:50:00,125.92,126.09,125.69,125.98,38243.0,125.92,126.09,125.69,125.98,38243.0
2023-11-27 10:55:00,126.02,126.12,125.91,126.0,21263.0,126.02,126.12,125.91,126.0,21263.0
2023-11-27 11:00:00,125.96,126.23,125.84,125.9,40872.0,125.96,126.23,125.84,125.9,40872.0
2023-11-27 11:05:00,125.92,125.96,125.51,125.65,35734.0,125.92,125.96,125.51,125.65,35734.0
2023-11-27 11:10:00,125.64,125.82,125.41,125.52,40090.0,125.64,125.82,125.41,125.52,40090.0
2023-11-27 11:15:00,125.48,125.71,125.48,125.69,15699.0,125.48,125.71,125.48,125.69,15699.0
2023-11-27 11:20:00,125.69,125.91,125.64,125.9,33126.0,125.69,125.91,125.64,125.9,33126.0
2023-11-27 11:25:00,125.91,125.93,125.78,125.79,26459.0,125.91,125.93,125.78,125.79,26459.0
2023-11-27 11:30:00,125.8,126.1,125.64,125.78,70492.0,125.8,126.1,125.64,125.78,70492.0
2023-11-27 11:35:00,125.78,126.03,125.76,126.02,21767.0,125.78,126.03,125.76,126.02,21767.0
2023-11-27 11:40:00,126.02,126.2,126.0,126.2,29286.0,126.02,126.2,126.0,126.2,29286.0
2023-11-27 11:45:00,126.21,126.21,126.04,126.07,26289.0,126.21,126.21,126.04,126.07,26289.0
2023-11-27 11:50:00,126.07,126.07,125.76,125.81,27606.0,126.07,126.07,125.76,125.81,27606.0
2023-11-27 11:55:00,125.81,125.88,125.53,125.73,82239.0,125.81,125.88,125.53,125.73,82239.0
2023-11-27 12:00:00,125.7,126.03,125.6,125.92,36658.0,125.7,126.03,125.6,125.92,36658.0
2023-11-27 12:05:00,125.91,125.93,125.78,125.88,16558.0,125.91,125.93,125.78,125.88,16558.0
2023-11-27 12:10:00,125.88,126.02,125.86,125.91,15878.0,125.88,126.02,125.86,125.91,15878.0
2023-11-27 12:15:00,125.97,126.11,125.97,126.08,18510.0,125.97,126.11,125.97,126.08,18510.0
2023-11-27 12:20:00,126.06,126.07,125.76,125.91,19010.0,126.06,126.07,125.76,125.91,19010.0
2023-11-27 12:25:00,125.92,126.0,125.86,125.95,17614.0,125.92,126.0,125.86,125.95,17614.0
2023-11-27 12:30:00,125.95,125.98,125.81,125.87,19851.0,125.95,125.98,125.81,125.87,19851.0
2023-11-27 12:35:00,125.87,125.89,125.84,125.84,9362.0,125.87,125.89,125.84,125.84,9362.0
2023-11-27 12:40:00,125.83,125.93,125.8,125.93,11925.0,125.83,125.93,125.8,125.93,11925.0
2023-11-27 12:45:00,125.92,125.93,125.58,125.69,35224.0,125.92,125.93,125.58,125.69,35224.0
2023-11-27 12:50:00,125.72,125.72,125.34,125.34,29835.0,125.72,125.72,125.34,125.34,29835.0
2023-11-27 12:55:00,125.34,125.64,125.31,125.64,16769.0,125.34,125.64,125.31,125.64,16769.0
2023-11-27 13:00:00,125.63,125.77,125.5,125.69,21884.0,125.63,125.77,125.5,125.69,21884.0
2023-11-27 13:05:00,125.72,125.8,125.65,125.74,15192.0,125.72,125.8,125.65,125.74,15192.0
2023-11-27 13:10:00,125.75,125.9,125.72,125.87,14933.0,125.75,125.9,125.72,125.87,14933.0
2023-11-27 13:15:00,125.87,125.87,125.78,125.8,21819.0,125.87,125.87,125.78,125.8,21819.0
2023-11-27 13:20:00,125.73,125.74,125.55,125.63,23465.0,125.73,125.74,125.55,125.63,23465.0
2023-11-27 13:25:00,125.65,125.72,125.54,125.58,26679.0,125.65,125.72,125.54,125.58,26679.0
2023-11-27 13:30:00,125.58,125.59,125.44,125.49,21042.0,125.58,125.59,125.44,125.49,21042.0
2023-11-27 13:35:00,125.5,125.51,125.35,125.37,17733.0,125.5,125.51,125.35,125.37,17733.0
2023-11-27 13:40:00,125.38,125.5,125.36,125.5,14576.0,125.38,125.5,125.36,125.5,14576.0
2023-11-27 13:45:00,125.5,125.58,125.41,125.43,30925.0,125.5,125.58,125.41,125.43,30925.0
2023-11-27 13:50:00,125.41,125.57,125.38,125.45,24019.0,125.41,125.57,125.38,125.45,24019.0
2023-11-27 13:55:00,125.43,125.48,125.33,125.36,13687.0,125.43,125.48,125.33,125.36,13687.0
2023-11-27 14:00:00,125.35,125.5,125.35,125.42,17145.0,125.35,125.5,125.35,125.42,17145.0
2023-11-27 14:05:00,125.41,125.48,125.4,125.47,12877.0,125.41,125.48,125.4,125.47,12877.0
2023-11-27 14:10:00,125.48,125.5,125.42,125.49,16820.0,125.48,125.5,125.42,125.49,16820.0
2023-11-27 14:15:00,125.47,125.76,125.46,125.61,26286.0,125.47,125.76,125.46,125.61,26286.0
2023-11-27 14:20:00,125.61,125.62,125.26,125.36,37159.0,125.61,125.62,125.26,125.36,37159.0
2023-11-27 14:25:00,125.36,125.39,125.17,125.25,52225.0,125.36,125.39,125.17,125.25,52225.0
2023-11-27 14:30:00,125.25,125.37,125.18,125.29,41269.0,125.25,125.37,125.18,125.29,41269.0
2023-11-27 14:35:00,125.28,125.47,125.26,125.27,53693.0,125.28,125.47,125.26,125.27,53693.0
2023-11-27 14:40:00,125.25,125.28,124.87,124.98,44342.0,125.25,125.28,124.87,124.98,44342.0
2023-11-27 14:45:00,125.02,125.05,124.8,124.86,20746.0,125.02,125.05,124.8,124.86,20746.0
2023-11-27 14:50:00,124.85,124.96,124.85,124.94,16676.0,124.85,124.96,124.85,124.94,16676.0
2023-11-27 14:55:00,124.9,125.11,124.88,125.11,22121.0,124.9,125.11,124.88,125.11,22121.0
2023-11-27 15:00:00,125.05,125.18,125.03,125.16,16095.0,125.05,125.18,125.03,125.16,16095.0
2023-11-27 15:05:00,125.15,125.28,125.09,125.26,16447.0,125.15,125.28,125.09,125.26,16447.0
2023-11-27 15:10:00,125.27,125.33,125.14,125.18,28243.0,125.27,125.33,125.14,125.18,28243.0
2023-11-27 15:15:00,125.14,125.24,125.11,125.23,18393.0,125.14,125.24,125.11,125.23,18393.0
2023-11-27 15:20:00,125.23,125.3,125.21,125.3,20909.0,125.23,125.3,125.21,125.3,20909.0
2023-11-27 15:25:00,125.3,125.32,125.21,125.23,24755.0,125.3,125.32,125.21,125.23,24755.0
2023-11-27 15:30:00,125.23,125.25,125.16,125.19,24955.0,125.23,125.25,125.16,125.19,24955.0
2023-11-27 15:35:00,125.2,125.2,124.97,125.03,31869.0,125.2,125.2,124.97,125.03,31869.0
2023-11-27 15:40:00,125.02,125.05,124.95,125.05,31285.0,125.02,125.05,124.95,125.05,31285.0
2023-11-27 15:45:00,125.05,125.05,124.91,124.97,66845.0,125.05,125.05,124.91,124.97,66845.0
2023-11-27 15:50:00,124.96,125.07,124.86,124.88,37584.0,124.96,125.07,124.86,124.88,37584.0
2023-11-27 15:55:00,124.85,124.86,123.99,124.0,364028.0,124.85,124.86,123.99,124.0,364028.0
2023-11-28 09:30:00,123.18,123.74,122.8,123.66,154812.0,123.18,123.74,122.8,123.66,154812.0
2023-11-28 09:35:00,123.58,123.62,122.13,122.14,61433.0,123.58,123.62,122.13,122.14,61433.0
2023-11-28 09:40:00,122.17,122.18,120.87,121.03,102297.0,122.17,122.18,120.87,121.03,102297.0
2023-11-28 09:45:00,121.12,121.95,120.99,121.16,56036.0,121.12,121.95,120.99,121.16,56036.0
2023-11-28 09:50:00,121.09,121.34,120.72,120.97,56203.0,121.09,121.34,120.72,120.97,56203.0
2023-11-28 09:55:00,121.04,121.74,121.01,121.62,43001.0,121.04,121.74,121.01,121.62,43001.0
2023-11-28 10:00:00,121.64,121.78,121.08,121.46,32835.0,121.64,121.78,121.08,121.46,32835.0
2023-11-28 10:05:00,121.49,121.55,120.72,120.96,62598.0,121.49,121.55,120.72,120.96,62598.0
2023-11-28 10:10:00,121.01,121.06,120.63,120.9,39088.0,121.01,121.06,120.63,120.9,39088.0
2023-11-28 10:15:00,120.89,121.42,120.89,121.34,34835.0,120.89,121.42,120.89,121.34,34835.0
2023-11-28 10:20:00,121.32,121.43,120.84,121.08,32383.0,121.32,121.43,120.84,121.08,32383.0
2023-11-28 10:25:00,120.98,121.32,120.89,121.12,14654.0,120.98,121.32,120.89,121.12,14654.0
2023-11-28 10:30:00,121.17,121.33,121.1,121.18,12511.0,121.17,121.33,121.1,121.18,12511.0
2023-11-28 10:35:00,121.16,121.45,121.01,121.39,15731.0,121.16,121.45,121.01,121.39,15731.0
2023-11-28 10:40:00,121.43,121.74,121.32,121.67,20395.0,121.43,121.74,121.32,121.67,20395.0
2023-11-28 10:45:00,121.73,121.76,121.43,121.52,12000.0,121.73,121.76,121.43,121.52,12000.0
2023-11-28 10:50:00,121.54,121.79,121.41,121.62,43799.0,121.54,121.79,121.41,121.62,43799.0
2023-11-28 10:55:00,121.54,121.62,121.37,121.4,11992.0,121.54,121.62,121.37,121.4,11992.0
2023-11-28 11:00:00,121.38,121.42,120.99,121.05,43318.0,121.38,121.42,120.99,121.05,43318.0
2023-11-28 11:05:00,121.07,121.21,120.92,120.95,27210.0,121.07,121.21,120.92,120.95,27210.0
2023-11-28 11:10:00,120.97,121.0,120.66,120.89,32662.0,120.97,121.0,120.66,120.89,32662.0
2023-11-28 11:15:00,121.0,121.04,120.82,120.98,14975.0,121.0,121.04,120.82,120.98,14975.0
2023-11-28 11:20:00,120.98,121.04,120.83,120.88,14043.0,120.98,121.04,120.83,120.88,14043.0
2023-11-28 11:25:00,120.9,120.92,120.35,120.55,72034.0,120.9,120.92,120.35,120.55,72034.0
2023-11-28 11:30:00,120.49,120.85,120.47,120.78,33953.0,120.49,120.85,120.47,120.78,33953.0
2023-11-28 11:35:00,120.72,120.93,120.55,120.87,19023.0,120.72,120.93,120.55,120.87,19023.0
2023-11-28 11:40:00,120.89,120.99,120.8,120.92,20505.0,120.89,120.99,120.8,120.92,20505.0
2023-11-28 11:45:00,120.92,120.92,120.55,120.57,21626.0,120.92,120.92,120.55,120.57,21626.0
2023-11-28 11:50:00,120.55,120.83,120.54,120.83,13686.0,120.55,120.83,120.54,120.83,13686.0
2023-11-28 11:55:00,120.87,120.98,120.81,120.86,13900.0,120.87,120.98,120.81,120.86,13900.0
2023-11-28 12:00:00,120.86,120.9,120.75,120.85,17308.0,120.86,120.9,120.75,120.85,17308.0
2023-11-28 12:05:00,120.84,120.85,120.61,120.72,14802.0,120.84,120.85,120.61,120.72,14802.0
2023-11-28 12:10:00,120.7,120.96,120.64,120.92,8762.0,120.7,120.96,120.64,120.92,8762.0
2023-11-28 12:15:00,120.92,121.17,120.87,120.97,40887.0,120.92,121.17,120.87,120.97,40887.0
2023-11-28 12:20:00,120.95,121.08,120.79,121.01,10703.0,120.95,121.08,120.79,121.01,10703.0
2023-11-28 12:25:00,121.01,121.14,120.98,121.11,11240.0,121.01,121.14,120.98,121.11,11240.0
2023-11-28 12:30:00,121.08,121.08,120.81,120.84,12096.0,121.08,121.08,120.81,120.84,12096.0
2023-11-28 12:35:00,120.78,120.8,120.64,120.75,27538.0,120.78,120.8,120.64,120.75,27538.0
2023-11-28 12:40:00,120.77,120.79,120.62,120.71,8955.0,120.77,120.79,120.62,120.71,8955.0
2023-11-28 12:45:00,120.68,120.77,120.6,120.72,11317.0,120.68,120.77,120.6,120.72,11317.0
2023-11-28 12:50:00,120.72,120.84,120.64,120.75,26369.0,120.72,120.84,120.64,120.75,26369.0
2023-11-28 12:55:00,120.7,120.77,120.69,120.77,6478.0,120.7,120.77,120.69,120.77,6478.0
2023-11-28 13:00:00,120.75,120.75,120.25,120.57,34342.0,120.75,120.75,120.25,120.57,34342.0
2023-11-28 13:05:00,120.64,120.7,120.55,120.68,7676.0,120.64,120.7,120.55,120.68,7676.0
2023-11-28 13:10:00,120.67,120.67,120.37,120.43,21714.0,120.67,120.67,120.37,120.43,21714.0
2023-11-28 13:15:00,120.43,120.48,120.39,120.47,7992.0,120.43,120.48,120.39,120.47,7992.0
2023-11-28 13:20:00,120.49,120.56,120.42,120.44,18891.0,120.49,120.56,120.42,120.44,18891.0
2023-11-28 13:25:00,120.45,120.61,120.45,120.53,15001.0,120.45,120.61,120.45,120.53,15001.0
2023-11-28 13:30:00,120.53,120.59,120.44,120.44,18764.0,120.53,120.59,120.44,120.44,18764.0
2023-11-28 13:35:00,120.47,120.47,120.35,120.39,11500.0,120.47,120.47,120.35,120.39,11500.0
2023-11-28 13:40:00,120.39,120.48,120.34,120.47,8359.0,120.39,120.48,120.34,120.47,8359.0
2023-11-28 13:45:00,120.43,120.62,120.43,120.54,17307.0,120.43,120.62,120.43,120.54,17307.0
2023-11-28 13:50:00,120.52,120.53,120.42,120.43,9674.0,120.52,120.53,120.42,120.43,9674.0
2023-11-28 13:55:00,120.46,120.59,120.44,120.44,10036.0,120.46,120.59,120.44,120.44,10036.0
2023-11-28 14:00:00,120.45,120.52,120.41,120.48,6992.0,120.45,120.52,120.41,120.48,6992.0
2023-11-28 14:05:00,120.51,120.53,120.37,120.53,12357.0,120.51,120.53,120.37,120.53,12357.0
2023-11-28 14:10:00,120.51,120.6,120.44,120.46,14403.0,120.51,120.6,120.44,120.46,14403.0
2023-11-28 14:15:00,120.49,120.52,120.27,120.31,15147.0,120.49,120.52,120.27,120.31,15147.0
2023-11-28 14:20:00,120.32,120.42,120.25,120.25,15072.0,120.32,120.42,120.25,120.25,15072.0
2023-11-28 14:25:00,120.28,120.42,120.25,120.34,13857.0,120.28,120.42,120.25,120.34,13857.0
2023-11-28 14:30:00,120.36,120.43,120.27,120.33,16809.0,120.36,120.43,120.27,120.33,16809.0
2023-11-28 14:35:00,120.34,120.47,120.3,120.44,20081.0,120.34,120.47,120.3,120.44,20081.0
2023-11-28 14:40:00,120.47,120.54,120.34,120.39,14702.0,120.47,120.54,120.34,120.39,14702.0
2023-11-28 14:45:00,120.4,120.46,120.33,120.4,9034.0,120.4,120.46,120.33,120.4,9034.0
2023-11-28 14:50:00,120.44,120.52,120.36,120.43,17643.0,120.44,120.52,120.36,120.43,17643.0
2023-11-28 14:55:00,120.43,120.45,120.35,120.41,10491.0,120.43,120.45,120.35,120.41,10491.0
2023-11-28 15:00:00,120.42,120.51,120.39,120.48,11772.0,120.42,120.51,120.39,120.48,11772.0
2023-11-28 15:05:00,120.48,120.54,120.35,120.37,20029.0,120.48,120.54,120.35,120.37,20029.0
2023-11-28 15:10:00,120.38,120.47,120.31,120.33,26821.0,120.38,120.47,120.31,120.33,26821.0
2023-11-28 15:15:00,120.31,120.33,120.04,120.06,73946.0,120.31,120.33,120.04,120.06,73946.0
2023-11-28 15:20:00,120.06,120.06,119.88,120.03,44360.0,120.06,120.06,119.88,120.03,44360.0
2023-11-28 15:25:00,120.03,120.2,120.03,120.03,37290.0,120.03,120.2,120.03,120.03,37290.0
2023-11-28 15:30:00,120.06,120.15,119.97,120.15,49488.0,120.06,120.15,119.97,120.15,49488.0
2023-11-28 15:35:00,120.13,120.2,119.84,119.95,70607.0,120.13,120.2,119.84,119.95,70607.0
2023-11-28 15:40:00,119.98,119.98,119.74,119.75,62147.0,119.98,119.98,119.74,119.75,62147.0
2023-11-28 15:45:00,119.76,119.94,119.72,119.84,91063.0,119.76,119.94,119.72,119.84,91063.0
2023-11-28 15:50:00,119.87,119.89,119.5,119.71,106056.0,119.87,119.89,119.5,119.71,106056.0
2023-11-28 15:55:00,119.7,119.71,119.48,119.66,185714.0,119.7,119.71,119.48,119.66,185714.0
2023-11-29 09:30:00,118.11,120.08,117.75,120.06,145328.0,118.11,120.08,117.75,120.06,145328.0
2023-11-29 09:35:00,119.99,120.28,119.65,119.8,66280.0,119.99,120.28,119.65,119.8,66280.0
2023-11-29 09:40:00,119.8,119.87,118.96,119.1,38588.0,119.8,119.87,118.96,119.1,38588.0
2023-11-29 09:45:00,119.07,119.35,118.12,118.49,55913.0,119.07,119.35,118.12,118.49,55913.0
2023-11-29 09:50:00,118.45,119.07,118.2,119.0,32992.0,118.45,119.07,118.2,119.0,32992.0
2023-11-29 09:55:00,118.96,119.37,118.94,118.94,18473.0,118.96,119.37,118.94,118.94,18473.0
2023-11-29 10:00:00,118.94,119.4,118.8,119.1,31315.0,118.94,119.4,118.8,119.1,31315.0
2023-11-29 10:05:00,119.05,119.09,118.58,118.81,18872.0,119.05,119.09,118.58,118.81,18872.0
2023-11-29 10:10:00,118.71,118.93,118.63,118.7,12240.0,118.71,118.93,118.63,118.7,12240.0
2023-11-29 10:15:00,118.66,118.66,118.21,118.47,38098.0,118.66,118.66,118.21,118.47,38098.0
2023-11-29 10:20:00,118.4,118.51,118.02,118.06,60668.0,118.4,118.51,118.02,118.06,60668.0
2023-11-29 10:25:00,118.09,118.45,118.06,118.21,42247.0,118.09,118.45,118.06,118.21,42247.0
2023-11-29 10:30:00,118.26,118.56,118.15,118.28,25364.0,118.26,118.56,118.15,118.28,25364.0
2023-11-29 10:35:00,118.35,118.58,118.13,118.58,39123.0,118.35,118.58,118.13,118.58,39123.0
2023-11-29 10:40:00,118.55,118.59,118.33,118.54,14742.0,118.55,118.59,118.33,118.54,14742.0
2023-11-29 10:45:00,118.52,118.54,118.08,118.2,20726.0,118.52,118.54,118.08,118.2,20726.0
2023-11-29 10:50:00,118.23,118.34,118.15,118.23,33455.0,118.23,118.34,118.15,118.23,33455.0
2023-11-29 10:55:00,118.23,118.3,118.09,118.12,22906.0,118.23,118.3,118.09,118.12,22906.0
2023-11-29 11:00:00,118.11,118.21,117.92,118.07,19984.0,118.11,118.21,117.92,118.07,19984.0
2023-11-29 11:05:00,118.08,118.08,117.82,117.87,30623.0,118.08,118.08,117.82,117.87,30623.0
2023-11-29 11:10:00,117.92,117.92,117.62,117.73,30734.0,117.92,117.92,117.62,117.73,30734.0
2023-11-29 11:15:00,117.73,117.76,117.42,117.74,35699.0,117.73,117.76,117.42,117.74,35699.0
2023-11-29 11:20:00,117.73,117.76,117.61,117.7,20020.0,117.73,117.76,117.61,117.7,20020.0
2023-11-29 11:25:00,117.67,117.78,117.56,117.69,22686.0,117.67,117.78,117.56,117.69,22686.0
2023-11-29 11:30:00,117.68,117.73,117.5,117.66,15829.0,117.68,117.73,117.5,117.66,15829.0
2023-11-29 11:35:00,117.66,118.0,117.66,117.86,13114.0,117.66,118.0,117.66,117.86,13114.0
2023-11-29 11:40:00,117.86,118.05,117.86,117.93,10751.0,117.86,118.05,117.86,117.93,10751.0
2023-11-29 11:45:00,117.9,117.96,117.77,117.89,9592.0,117.9,117.96,117.77,117.89,9592.0
2023-11-29 11:50:00,117.87,117.93,117.81,117.91,7660.0,117.87,117.93,117.81,117.91,7660.0
2023-11-29 11:55:00,117.91,117.91,117.56,117.67,23403.0,117.91,117.91,117.56,117.67,23403.0
2023-11-29 12:00:00,117.67,117.74,117.66,117.72,12178.0,117.67,117.74,117.66,117.72,12178.0
2023-11-29 12:05:00,117.71,117.98,117.68,117.89,11014.0,117.71,117.98,117.68,117.89,11014.0
2023-11-29 12:10:00,117.89,117.98,117.79,117.9,26923.0,117.89,117.98,117.79,117.9,26923.0
2023-11-29 12:15:00,117.94,118.1,117.92,117.93,11076.0,117.94,118.1,117.92,117.93,11076.0
2023-11-29 12:20:00,117.91,117.93,117.85,117.86,3207.0,117.91,117.93,117.85,117.86,3207.0
2023-11-29 12:25:00,117.86,117.92,117.82,117.84,7561.0,117.86,117.92,117.82,117.84,7561.0
2023-11-29 12:30:00,117.9,117.97,117.87,117.94,9911.0,117.9,117.97,117.87,117.94,9911.0
2023-11-29 12:35:00,117.94,117.94,117.82,117.88,16236.0,117.94,117.94,117.82,117.88,16236.0
2023-11-29 12:40:00,117.85,118.0,117.85,118.0,6385.0,117.85,118.0,117.85,118.0,6385.0
2023-11-29 12:45:00,117.99,118.1,117.97,118.08,4868.0,117.99,118.1,117.97,118.08,4868.0
2023-11-29 12:50:00,118.1,118.15,117.96,117.96,25559.0,118.1,118.15,117.96,117.96,25559.0
2023-11-29 12:55:00,117.96,118.06,117.89,118.06,6490.0,117.96,118.06,117.89,118.06,6490.0
2023-11-29 13:00:00,118.06,118.28,117.99,118.17,16772.0,118.06,118.28,117.99,118.17,16772.0
2023-11-29 13:05:00,118.26,118.27,118.15,118.22,4467.0,118.26,118.27,118.15,118.22,4467.0
2023-11-29 13:10:00,118.21,118.25,118.15,118.15,3629.0,118.21,118.25,118.15,118.15,3629.0
2023-11-29 13:15:00,118.22,118.22,117.88,117.9,7135.0,118.22,118.22,117.88,117.9,7135.0
2023-11-29 13:20:00,117.88,118.14,117.88,118.06,7187.0,117.88,118.14,117.88,118.06,7187.0
2023-11-29 13:25:00,118.03,118.06,117.91,118.05,5780.0,118.03,118.06,117.91,118.05,5780.0
2023-11-29 13:30:00,118.02,118.02,117.82,117.89,6553.0,118.02,118.02,117.82,117.89,6553.0
2023-11-29 13:35:00,117.89,118.03,117.87,117.97,4858.0,117.89,118.03,117.87,117.97,4858.0
2023-11-29 13:40:00,117.94,118.19,117.94,118.14,6656.0,117.94,118.19,117.94,118.14,6656.0
2023-11-29 13:45:00,118.13,118.2,118.04,118.16,5695.0,118.13,118.2,118.04,118.16,5695.0
2023-11-29 13:50:00,118.1,118.22,118.1,118.18,2653.0,118.1,118.22,118.1,118.18,2653.0
2023-11-29 13:55:00,118.18,118.35,118.18,118.3,11701.0,118.18,118.35,118.18,118.3,11701.0
2023-11-29 14:00:00,118.32,118.52,118.28,118.47,13660.0,118.32,118.52,118.28,118.47,13660.0
2023-11-29 14:05:00,118.43,118.48,118.3,118.45,12835.0,118.43,118.48,118.3,118.45,12835.0
2023-11-29 14:10:00,118.45,118.55,118.34,118.4,6630.0,118.45,118.55,118.34,118.4,6630.0
2023-11-29 14:15:00,118.41,118.77,118.38,118.63,13744.0,118.41,118.77,118.38,118.63,13744.0
2023-11-29 14:20:00,118.69,118.77,118.6,118.75,11705.0,118.69,118.77,118.6,118.75,11705.0
2023-11-29 14:25:00,118.72,118.86,118.66,118.83,18653.0,118.72,118.86,118.66,118.83,18653.0
2023-11-29 14:30:00,118.84,118.91,118.71,118.84,17711.0,118.84,118.91,118.71,118.84,17711.0
2023-11-29 14:35:00,118.88,118.88,118.37,118.41,12281.0,118.88,118.88,118.37,118.41,12281.0
2023-11-29 14:40:00,118.4,118.5,118.4,118.49,3541.0,118.4,118.5,118.4,118.49,3541.0
2023-11-29 14:45:00,118.47,118.58,118.42,118.5,19778.0,118.47,118.58,118.42,118.5,19778.0
2023-11-29 14:50:00,118.44,118.63,118.44,118.61,7099.0,118.44,118.63,118.44,118.61,7099.0
2023-11-29 14:55:00,118.64,118.7,118.56,118.59,10882.0,118.64,118.7,118.56,118.59,10882.0
2023-11-29 15:00:00,118.63,118.63,118.26,118.33,51271.0,118.63,118.63,118.26,118.33,51271.0
2023-11-29 15:05:00,118.33,118.38,118.28,118.28,5824.0,118.33,118.38,118.28,118.28,5824.0
2023-11-29 15:10:00,118.33,118.36,118.19,118.22,9358.0,118.33,118.36,118.19,118.22,9358.0
2023-11-29 15:15:00,118.19,118.26,118.04,118.04,4007.0,118.19,118.26,118.04,118.04,4007.0
2023-11-29 15:20:00,118.06,118.1,117.84,117.84,10004.0,118.06,118.1,117.84,117.84,10004.0
2023-11-29 15:25:00,117.91,118.01,117.87,118.0,8097.0,117.91,118.01,117.87,118.0,8097.0
2023-11-29 15:30:00,117.96,118.06,117.94,118.01,9817.0,117.96,118.06,117.94,118.01,9817.0
2023-11-29 15:35:00,117.99,118.36,117.97,118.2,18237.0,117.99,118.36,117.97,118.2,18237.0
2023-11-29 15:40:00,118.2,118.29,118.1,118.22,18418.0,118.2,118.29,118.1,118.22,18418.0
2023-11-29 15:45:00,118.22,118.24,118.09,118.17,17292.0,118.22,118.24,118.09,118.17,17292.0
2023-11-29 15:50:00,118.17,118.39,118.09,118.16,53974.0,118.17,118.39,118.09,118.16,53974.0
2023-11-29 15:55:00,118.15,118.22,117.97,118.06,98091.0,118.15,118.22,117.97,118.06,98091.0
2023-11-30 09:30:00,118.33,118.63,117.09,117.28,76131.0,118.33,118.63,117.09,117.28,76131.0
2023-11-30 09:35:00,117.31,117.38,116.38,116.66,87147.0,117.31,117.38,116.38,116.66,87147.0
2023-11-30 09:40:00,116.61,116.73,116.27,116.7,49484.0,116.61,116.73,116.27,116.7,49484.0
2023-11-30 09:45:00,116.74,116.95,116.27,116.95,46330.0,116.74,116.95,116.27,116.95,46330.0
2023-11-30 09:50:00,116.99,117.61,116.99,117.53,33340.0,116.99,117.61,116.99,117.53,33340.0
2023-11-30 09:55:00,117.64,117.98,117.57,117.81,36263.0,117.64,117.98,117.57,117.81,36263.0
2023-11-30 10:00:00,117.77,117.97,117.49,117.73,25021.0,117.77,117.97,117.49,117.73,25021.0
2023-11-30 10:05:00,117.73,118.35,117.67,118.11,25141.0,117.73,118.35,117.67,118.11,25141.0
2023-11-30 10:10:00,118.09,118.34,118.05,118.08,11399.0,118.09,118.34,118.05,118.08,11399.0
2023-11-30 10:15:00,118.07,118.27,117.94,117.94,11362.0,118.07,118.27,117.94,117.94,11362.0
2023-11-30 10:20:00,117.91,118.27,117.8,118.03,18911.0,117.91,118.27,117.8,118.03,18911.0
2023-11-30 10:25:00,118.06,118.34,118.06,118.27,13392.0,118.06,118.34,118.06,118.27,13392.0
2023-11-30 10:30:00,118.28,118.46,118.03,118.24,22394.0,118.28,118.46,118.03,118.24,22394.0
2023-11-30 10:35:00,118.21,118.33,117.95,118.0,53145.0,118.21,118.33,117.95,118.0,53145.0
2023-11-30 10:40:00,117.99,118.16,117.96,118.16,11091.0,117.99,118.16,117.96,118.16,11091.0
2023-11-30 10:45:00,118.14,118.15,117.75,117.85,11384.0,118.14,118.15,117.75,117.85,11384.0
2023-11-30 10:50:00,117.82,117.84,117.57,117.59,7155.0,117.82,117.84,117.57,117.59,7155.0
2023-11-30 10:55:00,117.67,117.94,117.6,117.92,17118.0,117.67,117.94,117.6,117.92,17118.0
2023-11-30 11:00:00,117.95,118.15,117.79,117.84,35788.0,117.95,118.15,117.79,117.84,35788.0
2023-11-30 11:05:00,117.8,118.03,117.78,117.85,15276.0,117.8,118.03,117.78,117.85,15276.0
2023-11-30 11:10:00,117.84,118.0,117.72,117.94,6870.0,117.84,118.0,117.72,117.94,6870.0
2023-11-30 11:15:00,117.99,118.07,117.76,117.79,11252.0,117.99,118.07,117.76,117.79,11252.0
2023-11-30 11:20:00,117.75,117.78,117.42,117.48,8116.0,117.75,117.78,117.42,117.48,8116.0
2023-11-30 11:25:00,117.45,117.65,117.41,117.65,7965.0,117.45,117.65,117.41,117.65,7965.0
2023-11-30 11:30:00,117.59,117.79,117.49,117.65,7801.0,117.59,117.79,117.49,117.65,7801.0
2023-11-30 11:35:00,117.66,117.66,117.51,117.54,4970.0,117.66,117.66,117.51,117.54,4970.0
2023-11-30 11:40:00,117.56,117.81,117.5,117.76,5873.0,117.56,117.81,117.5,117.76,5873.0
2023-11-30 11:45:00,117.8,117.8,117.63,117.74,4831.0,117.8,117.8,117.63,117.74,4831.0
2023-11-30 11:50:00,117.72,117.85,117.72,117.77,4350.0,117.72,117.85,117.72,117.77,4350.0
2023-11-30 11:55:00,117.77,117.79,117.65,117.65,5353.0,117.77,117.79,117.65,117.65,5353.0
2023-11-30 12:00:00,117.6,117.79,117.6,117.79,7050.0,117.6,117.79,117.6,117.79,7050.0
2023-11-30 12:05:00,117.83,117.92,117.81,117.88,9238.0,117.83,117.92,117.81,117.88,9238.0
2023-11-30 12:10:00,117.85,117.92,117.76,117.88,5349.0,117.85,117.92,117.76,117.88,5349.0
2023-11-30 12:15:00,117.78,117.79,117.65,117.74,5275.0,117.78,117.79,117.65,117.74,5275.0
2023-11-30 12:20:00,117.72,117.78,117.69,117.73,4884.0,117.72,117.78,117.69,117.73,4884.0
2023-11-30 12:25:00,117.73,117.97,117.71,117.88,12615.0,117.73,117.97,117.71,117.88,12615.0
2023-11-30 12:30:00,117.9,118.03,117.79,117.8,21480.0,117.9,118.03,117.79,117.8,21480.0
2023-11-30 12:35:00,117.79,117.97,117.79,117.89,5602.0,117.79,117.97,117.79,117.89,5602.0
2023-11-30 12:40:00,117.89,117.95,117.81,117.86,4314.0,117.89,117.95,117.81,117.86,4314.0
2023-11-30 12:45:00,117.84,117.89,117.73,117.77,7207.0,117.84,117.89,117.73,117.77,7207.0
2023-11-30 12:50:00,117.74,117.85,117.73,117.78,3512.0,117.74,117.85,117.73,117.78,3512.0
2023-11-30 12:55:00,117.74,117.94,117.72,117.87,3095.0,117.74,117.94,117.72,117.87,3095.0
2023-11-30 13:00:00,117.88,118.07,117.87,117.97,10654.0,117.88,118.07,117.87,117.97,10654.0
2023-11-30 13:05:00,117.91,117.98,117.9,117.95,4037.0,117.91,117.98,117.9,117.95,4037.0
2023-11-30 13:10:00,117.94,117.99,117.87,117.89,4758.0,117.94,117.99,117.87,117.89,4758.0
2023-11-30 13:15:00,117.9,117.93,117.82,117.83,4059.0,117.9,117.93,117.82,117.83,4059.0
2023-11-30 13:20:00,117.84,117.97,117.78,117.95,5241.0,117.84,117.97,117.78,117.95,5241.0
2023-11-30 13:25:00,117.96,118.02,117.94,117.98,3945.0,117.96,118.02,117.94,117.98,3945.0
2023-11-30 13:30:00,117.93,118.01,117.84,118.01,10034.0,117.93,118.01,117.84,118.01,10034.0
2023-11-30 13:35:00,117.99,118.14,117.99,118.05,7930.0,117.99,118.14,117.99,118.05,7930.0
2023-11-30 13:40:00,118.02,118.07,117.92,117.92,5935.0,118.02,118.07,117.92,117.92,5935.0
2023-11-30 13:45:00,117.91,117.96,117.87,117.91,3542.0,117.91,117.96,117.87,117.91,3542.0
2023-11-30 13:50:00,117.91,117.99,117.83,117.98,7618.0,117.91,117.99,117.83,117.98,7618.0
2023-11-30 13:55:00,117.97,118.08,117.92,118.01,13187.0,117.97,118.08,117.92,118.01,13187.0
2023-11-30 14:00:00,118.01,118.06,117.97,117.99,5161.0,118.01,118.06,117.97,117.99,5161.0
2023-11-30 14:05:00,118.06,118.19,117.96,118.02,12406.0,118.06,118.19,117.96,118.02,12406.0
2023-11-30 14:10:00,118.01,118.17,117.96,118.15,10495.0,118.01,118.17,117.96,118.15,10495.0
2023-11-30 14:15:00,118.15,118.43,118.14,118.31,14523.0,118.15,118.43,118.14,118.31,14523.0
2023-11-30 14:20:00,118.34,118.35,118.26,118.31,4071.0,118.34,118.35,118.26,118.31,4071.0
2023-11-30 14:25:00,118.31,118.34,118.23,118.26,4856.0,118.31,118.34,118.23,118.26,4856.0
2023-11-30 14:30:00,118.28,118.36,118.22,118.36,8405.0,118.28,118.36,118.22,118.36,8405.0
2023-11-30 14:35:00,118.42,118.47,118.35,118.4,2208.0,118.42,118.47,118.35,118.4,2208.0
2023-11-30 14:40:00,118.39,118.45,118.35,118.44,5921.0,118.39,118.45,118.35,118.44,5921.0
2023-11-30 14:45:00,118.44,118.46,118.37,118.44,4531.0,118.44,118.46,118.37,118.44,4531.0
2023-11-30 14:50:00,118.45,118.48,118.43,118.48,8422.0,118.45,118.48,118.43,118.48,8422.0
2023-11-30 14:55:00,118.48,118.56,118.47,118.51,7018.0,118.48,118.56,118.47,118.51,7018.0
2023-11-30 15:00:00,118.53,118.57,118.44,118.44,6972.0,118.53,118.57,118.44,118.44,6972.0
2023-11-30 15:05:00,118.44,118.47,118.36,118.45,17387.0,118.44,118.47,118.36,118.45,17387.0
2023-11-30 15:10:00,118.45,118.61,118.43,118.54,32234.0,118.45,118.61,118.43,118.54,32234.0
2023-11-30 15:15:00,118.54,118.56,118.45,118.52,5260.0,118.54,118.56,118.45,118.52,5260.0
2023-11-30 15:20:00,118.5,118.53,118.33,118.36,17179.0,118.5,118.53,118.33,118.36,17179.0
2023-11-30 15:25:00,118.34,118.35,118.12,118.27,9027.0,118.34,118.35,118.12,118.27,9027.0
2023-11-30 15:30:00,118.29,118.48,118.24,118.43,14100.0,118.29,118.48,118.24,118.43,14100.0
2023-11-30 15:35:00,118.44,118.46,118.32,118.4,8469.0,118.44,118.46,118.32,118.4,8469.0
2023-11-30 15:40:00,118.4,118.47,118.37,118.45,8638.0,118.4,118.47,118.37,118.45,8638.0
2023-11-30 15:45:00,118.47,118.58,118.34,118.34,16469.0,118.47,118.58,118.34,118.34,16469.0
2023-11-30 15:50:00,118.39,118.7,118.38,118.7,29562.0,118.39,118.7,118.38,118.7,29562.0
2023-11-30 15:55:00,118.72,118.74,118.47,118.62,95538.0,118.72,118.74,118.47,118.62,95538.0
2023-12-01 09:30:00,116.2,116.39,115.43,115.96,102329.0,116.2,116.39,115.43,115.96,102329.0
2023-12-01 09:35:00,116.0,116.23,115.7,116.17,35766.0,116.0,116.23,115.7,116.17,35766.0
2023-12-01 09:40:00,116.18,116.22,115.53,115.96,83220.0,116.18,116.22,115.53,115.96,83220.0
2023-12-01 09:45:00,116.0,116.21,115.65,115.77,50192.0,116.0,116.21,115.65,115.77,50192.0
2023-12-01 09:50:00,115.77,115.77,115.08,115.51,69628.0,115.77,115.77,115.08,115.51,69628.0
2023-12-01 09:55:00,115.5,115.9,115.29,115.66,24530.0,115.5,115.9,115.29,115.66,24530.0
2023-12-01 10:00:00,115.74,116.45,115.7,116.1,27819.0,115.74,116.45,115.7,116.1,27819.0
2023-12-01 10:05:00,116.09,116.19,115.81,115.98,23528.0,116.09,116.19,115.81,115.98,23528.0
2023-12-01 10:10:00,115.97,116.12,115.82,115.93,19092.0,115.97,116.12,115.82,115.93,19092.0
2023-12-01 10:15:00,115.88,115.94,115.39,115.55,46040.0,115.88,115.94,115.39,115.55,46040.0
2023-12-01 10:20:00,115.55,115.75,115.48,115.72,21197.0,115.55,115.75,115.48,115.72,21197.0
2023-12-01 10:25:00,115.71,115.87,115.34,115.44,39324.0,115.71,115.87,115.34,115.44,39324.0
2023-12-01 10:30:00,115.42,115.75,115.33,115.66,36254.0,115.42,115.75,115.33,115.66,36254.0
2023-12-01 10:35:00,115.69,115.76,115.47,115.5,18477.0,115.69,115.76,115.47,115.5,18477.0
2023-12-01 10:40:00,115.51,115.51,115.3,115.45,43376.0,115.51,115.51,115.3,115.45,43376.0
2023-12-01 10:45:00,115.48,115.5,115.2,115.42,19664.0,115.48,115.5,115.2,115.42,19664.0
2023-12-01 10:50:00,115.36,115.5,115.32,115.38,25283.0,115.36,115.5,115.32,115.38,25283.0
2023-12-01 10:55:00,115.43,115.45,115.03,115.03,31638.0,115.43,115.45,115.03,115.03,31638.0
2023-12-01 11:00:00,115.03,115.39,114.7,115.38,56449.0,115.03,115.39,114.7,115.38,56449.0
2023-12-01 11:05:00,115.36,115.62,115.07,115.55,19573.0,115.36,115.62,115.07,115.55,19573.0
2023-12-01 11:10:00,115.55,115.83,115.4,115.77,33344.0,115.55,115.83,115.4,115.77,33344.0
2023-12-01 11:15:00,115.77,115.9,115.63,115.72,21560.0,115.77,115.9,115.63,115.72,21560.0
2023-12-01 11:20:00,115.7,115.92,115.62,115.92,14852.0,115.7,115.92,115.62,115.92,14852.0
2023-12-01 11:25:00,115.92,116.27,115.9,116.27,37064.0,115.92,116.27,115.9,116.27,37064.0
2023-12-01 11:30:00,116.25,116.27,116.07,116.22,18395.0,116.25,116.27,116.07,116.22,18395.0
2023-12-01 11:35:00,116.22,116.29,116.1,116.28,8604.0,116.22,116.29,116.1,116.28,8604.0
2023-12-01 11:40:00,116.3,116.5,116.26,116.45,28379.0,116.3,116.5,116.26,116.45,28379.0
2023-12-01 11:45:00,116.49,116.84,116.45,116.7,15898.0,116.49,116.84,116.45,116.7,15898.0
2023-12-01 11:50:00,116.72,116.92,116.65,116.68,12453.0,116.72,116.92,116.65,116.68,12453.0
2023-12-01 11:55:00,116.74,116.9,116.6,116.6,12101.0,116.74,116.9,116.6,116.6,12101.0
2023-12-01 12:00:00,116.6,116.71,116.42,116.67,11083.0,116.6,116.71,116.42,116.67,11083.0
2023-12-01 12:05:00,116.63,116.9,116.63,116.78,9912.0,116.63,116.9,116.63,116.78,9912.0
2023-12-01 12:10:00,116.8,116.96,116.78,116.81,11063.0,116.8,116.96,116.78,116.81,11063.0
2023-12-01 12:15:00,116.8,116.85,116.58,116.61,10168.0,116.8,116.85,116.58,116.61,10168.0
2023-12-01 12:20:00,116.63,116.72,116.56,116.65,7674.0,116.63,116.72,116.56,116.65,7674.0
2023-12-01 12:25:00,116.72,117.09,116.72,117.06,13821.0,116.72,117.09,116.72,117.06,13821.0
2023-12-01 12:30:00,117.05,117.34,117.05,117.06,10657.0,117.05,117.34,117.05,117.06,10657.0
2023-12-01 12:35:00,117.08,117.27,117.08,117.1,3667.0,117.08,117.27,117.08,117.1,3667.0
2023-12-01 12:40:00,117.08,117.21,117.03,117.15,7426.0,117.08,117.21,117.03,117.15,7426.0
2023-12-01 12:45:00,117.2,117.37,117.15,117.35,11641.0,117.2,117.37,117.15,117.35,11641.0
2023-12-01 12:50:00,117.33,117.33,117.21,117.23,14620.0,117.33,117.33,117.21,117.23,14620.0
2023-12-01 12:55:00,117.3,117.33,117.23,117.25,6043.0,117.3,117.33,117.23,117.25,6043.0
2023-12-01 13:00:00,117.29,117.41,117.25,117.25,14529.0,117.29,117.41,117.25,117.25,14529.0
2023-12-01 13:05:00,117.2,117.33,117.14,117.27,9188.0,117.2,117.33,117.14,117.27,9188.0
2023-12-01 13:10:00,117.24,117.32,117.16,117.22,6268.0,117.24,117.32,117.16,117.22,6268.0
2023-12-01 13:15:00,117.21,117.3,117.13,117.19,6854.0,117.21,117.3,117.13,117.19,6854.0
2023-12-01 13:20:00,117.16,117.22,117.09,117.17,5593.0,117.16,117.22,117.09,117.17,5593.0
2023-12-01 13:25:00,117.2,117.2,116.94,116.96,10204.0,117.2,117.2,116.94,116.96,10204.0
2023-12-01 13:30:00,116.92,117.16,116.84,117.13,13392.0,116.92,117.16,116.84,117.13,13392.0
2023-12-01 13:35:00,117.13,117.2,117.02,117.1,6856.0,117.13,117.2,117.02,117.1,6856.0
2023-12-01 13:40:00,117.04,117.04,116.92,116.97,3300.0,117.04,117.04,116.92,116.97,3300.0
2023-12-01 13:45:00,116.96,117.04,116.91,117.0,12105.0,116.96,117.04,116.91,117.0,12105.0
2023-12-01 13:50:00,117.0,117.0,116.88,116.88,7276.0,117.0,117.0,116.88,116.88,7276.0
2023-12-01 13:55:00,116.88,117.0,116.86,116.88,8971.0,116.88,117.0,116.86,116.88,8971.0
2023-12-01 14:00:00,116.87,116.91,116.82,116.89,8115.0,116.87,116.91,116.82,116.89,8115.0
2023-12-01 14:05:00,116.89,116.94,116.77,116.9,8141.0,116.89,116.94,116.77,116.9,8141.0
2023-12-01 14:10:00,116.9,116.95,116.85,116.87,6241.0,116.9,116.95,116.85,116.87,6241.0
2023-12-01 14:15:00,116.86,116.86,116.71,116.71,10313.0,116.86,116.86,116.71,116.71,10313.0
2023-12-01 14:20:00,116.7,116.8,116.66,116.8,3350.0,116.7,116.8,116.66,116.8,3350.0
2023-12-01 14:25:00,116.8,116.8,116.72,116.73,12534.0,116.8,116.8,116.72,116.73,12534.0
2023-12-01 14:30:00,116.72,116.89,116.71,116.89,7159.0,116.72,116.89,116.71,116.89,7159.0
2023-12-01 14:35:00,116.88,116.95,116.8,116.95,7563.0,116.88,116.95,116.8,116.95,7563.0
2023-12-01 14:40:00,116.99,116.99,116.89,116.96,8370.0,116.99,116.99,116.89,116.96,8370.0
2023-12-01 14:45:00,116.94,116.98,116.9,116.96,4824.0,116.94,116.98,116.9,116.96,4824.0
2023-12-01 14:50:00,116.98,116.98,116.84,116.91,6466.0,116.98,116.98,116.84,116.91,6466.0
2023-12-01 14:55:00,116.87,116.91,116.86,116.9,12397.0,116.87,116.91,116.86,116.9,12397.0
2023-12-01 15:00:00,116.88,116.96,116.83,116.86,13826.0,116.88,116.96,116.83,116.86,13826.0
2023-12-01 15:05:00,116.84,116.91,116.77,116.89,8941.0,116.84,116.91,116.77,116.89,8941.0
2023-12-01 15:10:00,116.91,117.1,116.9,117.06,19361.0,116.91,117.1,116.9,117.06,19361.0
2023-12-01 15:15:00,117.05,117.18,117.03,117.16,4729.0,117.05,117.18,117.03,117.16,4729.0
2023-12-01 15:20:00,117.18,117.24,117.17,117.18,9839.0,117.18,117.24,117.17,117.18,9839.0
2023-12-01 15:25:00,117.19,117.27,117.18,117.18,17982.0,117.19,117.27,117.18,117.18,17982.0
2023-12-01 15:30:00,117.2,117.27,117.18,117.19,14146.0,117.2,117.27,117.18,117.19,14146.0
2023-12-01 15:35:00,117.23,117.24,116.94,116.98,15115.0,117.23,117.24,116.94,116.98,15115.0
2023-12-01 15:40:00,116.98,117.06,116.92,117.04,22561.0,116.98,117.06,116.92,117.04,22561.0
2023-12-01 15:45:00,117.04,117.06,116.88,117.0,34869.0,117.04,117.06,116.88,117.0,34869.0
2023-12-01 15:50:00,116.97,116.97,116.68,116.72,69340.0,116.97,116.97,116.68,116.72,69340.0
2023-12-01 15:55:00,116.71,116.88,116.7,116.77,101903.0,116.71,116.88,116.7,116.77,101903.0
2023-12-04 09:30:00,114.77,114.77,113.26,113.36,116820.0,114.77,114.77,113.26,113.36,116820.0
2023-12-04 09:35:00,113.44,113.66,113.16,113.59,97601.0,113.44,113.66,113.16,113.59,97601.0
2023-12-04 09:40:00,113.55,113.97,113.33,113.38,62169.0,113.55,113.97,113.33,113.38,62169.0
2023-12-04 09:45:00,113.4,114.0,113.34,113.91,55287.0,113.4,114.0,113.34,113.91,55287.0
2023-12-04 09:50:00,113.91,113.97,113.38,113.44,40961.0,113.91,113.97,113.38,113.44,40961.0
2023-12-04 09:55:00,113.48,113.71,113.45,113.58,52774.0,113.48,113.71,113.45,113.58,52774.0
2023-12-04 10:00:00,113.6,113.92,113.55,113.65,49349.0,113.6,113.92,113.55,113.65,49349.0
2023-12-04 10:05:00,113.84,113.97,113.71,113.88,18610.0,113.84,113.97,113.71,113.88,18610.0
2023-12-04 10:10:00,113.74,113.81,113.07,113.19,42001.0,113.74,113.81,113.07,113.19,42001.0
2023-12-04 10:15:00,113.16,113.21,112.88,113.0,34254.0,113.16,113.21,112.88,113.0,34254.0
2023-12-04 10:20:00,113.03,113.17,112.98,113.04,35612.0,113.03,113.17,112.98,113.04,35612.0
2023-12-04 10:25:00,113.0,113.12,112.54,112.63,59223.0,113.0,113.12,112.54,112.63,59223.0
2023-12-04 10:30:00,112.66,112.82,112.41,112.49,43208.0,112.66,112.82,112.41,112.49,43208.0
2023-12-04 10:35:00,112.48,112.96,112.48,112.91,20586.0,112.48,112.96,112.48,112.91,20586.0
2023-12-04 10:40:00,112.96,113.03,112.93,113.03,22215.0,112.96,113.03,112.93,113.03,22215.0
2023-12-04 10:45:00,113.05,113.17,112.88,113.08,27943.0,113.05,113.17,112.88,113.08,27943.0
2023-12-04 10:50:00,113.09,113.09,112.76,112.8,17825.0,113.09,113.09,112.76,112.8,17825.0
2023-12-04 10:55:00,112.83,112.84,112.58,112.61,17939.0,112.83,112.84,112.58,112.61,17939.0
2023-12-04 11:00:00,112.6,112.81,112.57,112.57,13958.0,112.6,112.81,112.57,112.57,13958.0
2023-12-04 11:05:00,112.59,112.7,112.52,112.69,25405.0,112.59,112.7,112.52,112.69,25405.0
2023-12-04 11:10:00,112.71,113.15,112.7,113.11,14809.0,112.71,113.15,112.7,113.11,14809.0
2023-12-04 11:15:00,113.12,113.2,113.05,113.16,18138.0,113.12,113.2,113.05,113.16,18138.0
2023-12-04 11:20:00,113.12,113.33,113.05,113.32,23342.0,113.12,113.33,113.05,113.32,23342.0
2023-12-04 11:25:00,113.31,113.42,113.14,113.23,18277.0,113.31,113.42,113.14,113.23,18277.0
2023-12-04 11:30:00,113.22,113.37,113.08,113.09,23933.0,113.22,113.37,113.08,113.09,23933.0
2023-12-04 11:35:00,113.12,113.2,112.89,113.14,16843.0,113.12,113.2,112.89,113.14,16843.0
2023-12-04 11:40:00,113.12,113.24,113.1,113.11,17734.0,113.12,113.24,113.1,113.11,17734.0
2023-12-04 11:45:00,113.11,113.24,113.0,113.11,21042.0,113.11,113.24,113.0,113.11,21042.0
2023-12-04 11:50:00,113.12,113.32,113.09,113.26,14106.0,113.12,113.32,113.09,113.26,14106.0
2023-12-04 11:55:00,113.27,113.53,113.25,113.48,13762.0,113.27,113.53,113.25,113.48,13762.0
2023-12-04 12:00:00,113.48,113.55,113.31,113.55,9953.0,113.48,113.55,113.31,113.55,9953.0
2023-12-04 12:05:00,113.54,113.57,113.4,113.49,12081.0,113.54,113.57,113.4,113.49,12081.0
2023-12-04 12:10:00,113.48,113.86,113.46,113.84,33488.0,113.48,113.86,113.46,113.84,33488.0
2023-12-04 12:15:00,113.84,113.86,113.75,113.82,7974.0,113.84,113.86,113.75,113.82,7974.0
2023-12-04 12:20:00,113.87,113.95,113.83,113.89,16552.0,113.87,113.95,113.83,113.89,16552.0
2023-12-04 12:25:00,113.87,113.93,113.83,113.83,15350.0,113.87,113.93,113.83,113.83,15350.0
2023-12-04 12:30:00,113.82,113.9,113.79,113.85,9739.0,113.82,113.9,113.79,113.85,9739.0
2023-12-04 12:35:00,113.85,113.85,113.7,113.71,5250.0,113.85,113.85,113.7,113.71,5250.0
2023-12-04 12:40:00,113.73,113.76,113.69,113.73,11034.0,113.73,113.76,113.69,113.73,11034.0
2023-12-04 12:45:00,113.74,113.75,113.68,113.69,13026.0,113.74,113.75,113.68,113.69,13026.0
2023-12-04 12:50:00,113.7,113.88,113.62,113.83,8183.0,113.7,113.88,113.62,113.83,8183.0
2023-12-04 12:55:00,113.89,113.92,113.81,113.86,10428.0,113.89,113.92,113.81,113.86,10428.0
2023-12-04 13:00:00,113.83,113.92,113.72,113.76,7824.0,113.83,113.92,113.72,113.76,7824.0
2023-12-04 13:05:00,113.77,113.82,113.64,113.64,7407.0,113.77,113.82,113.64,113.64,7407.0
2023-12-04 13:10:00,113.63,113.67,113.6,113.6,3779.0,113.63,113.67,113.6,113.6,3779.0
2023-12-04 13:15:00,113.61,113.63,113.52,113.56,16382.0,113.61,113.63,113.52,113.56,16382.0
2023-12-04 13:20:00,113.56,113.71,113.51,113.69,51913.0,113.56,113.71,113.51,113.69,51913.0
2023-12-04 13:25:00,113.69,113.81,113.59,113.61,16606.0,113.69,113.81,113.59,113.61,16606.0
2023-12-04 13:30:00,113.6,113.81,113.56,113.68,14336.0,113.6,113.81,113.56,113.68,14336.0
2023-12-04 13:35:00,113.7,113.7,113.61,113.65,8310.0,113.7,113.7,113.61,113.65,8310.0
2023-12-04 13:40:00,113.66,113.7,113.57,113.6,11483.0,113.66,113.7,113.57,113.6,11483.0
2023-12-04 13:45:00,113.6,113.76,113.59,113.75,16676.0,113.6,113.76,113.59,113.75,16676.0
2023-12-04 13:50:00,113.73,113.82,113.71,113.77,12836.0,113.73,113.82,113.71,113.77,12836.0
2023-12-04 13:55:00,113.75,113.82,113.66,113.74,8842.0,113.75,113.82,113.66,113.74,8842.0
2023-12-04 14:00:00,113.72,113.84,113.64,113.64,7560.0,113.72,113.84,113.64,113.64,7560.0
2023-12-04 14:05:00,113.64,113.67,113.6,113.67,2472.0,113.64,113.67,113.6,113.67,2472.0
2023-12-04 14:10:00,113.67,113.7,113.62,113.62,10005.0,113.67,113.7,113.62,113.62,10005.0
2023-12-04 14:15:00,113.64,113.65,113.57,113.62,7859.0,113.64,113.65,113.57,113.62,7859.0
2023-12-04 14:20:00,113.64,113.68,113.57,113.64,7713.0,113.64,113.68,113.57,113.64,7713.0
2023-12-04 14:25:00,113.64,113.68,113.63,113.66,6295.0,113.64,113.68,113.63,113.66,6295.0
2023-12-04 14:30:00,113.65,113.68,113.54,113.61,10067.0,113.65,113.68,113.54,113.61,10067.0
2023-12-04 14:35:00,113.61,113.69,113.57,113.66,17239.0,113.61,113.69,113.57,113.66,17239.0
2023-12-04 14:40:00,113.67,113.67,113.55,113.67,13890.0,113.67,113.67,113.55,113.67,13890.0
2023-12-04 14:45:00,113.66,113.66,113.55,113.63,9372.0,113.66,113.66,113.55,113.63,9372.0
2023-12-04 14:50:00,113.62,113.66,113.56,113.62,11026.0,113.62,113.66,113.56,113.62,11026.0
2023-12-04 14:55:00,113.61,113.61,113.46,113.46,9880.0,113.61,113.61,113.46,113.46,9880.0
2023-12-04 15:00:00,113.5,113.52,113.39,113.45,9087.0,113.5,113.52,113.39,113.45,9087.0
2023-12-04 15:05:00,113.43,113.43,113.23,113.29,14297.0,113.43,113.43,113.23,113.29,14297.0
2023-12-04 15:10:00,113.29,113.33,113.13,113.14,11407.0,113.29,113.33,113.13,113.14,11407.0
2023-12-04 15:15:00,113.14,113.2,113.09,113.19,29814.0,113.14,113.2,113.09,113.19,29814.0
2023-12-04 15:20:00,113.22,113.26,113.19,113.23,9018.0,113.22,113.26,113.19,113.23,9018.0
2023-12-04 15:25:00,113.23,113.3,113.2,113.28,10847.0,113.23,113.3,113.2,113.28,10847.0
2023-12-04 15:30:00,113.28,113.33,113.16,113.31,24445.0,113.28,113.33,113.16,113.31,24445.0
2023-12-04 15:35:00,113.31,113.35,113.24,113.35,23237.0,113.31,113.35,113.24,113.35,23237.0
2023-12-04 15:40:00,113.34,113.46,113.31,113.46,25160.0,113.34,113.46,113.31,113.46,25160.0
2023-12-04 15:45:00,113.47,113.65,113.47,113.65,61646.0,113.47,113.65,113.47,113.65,61646.0
2023-12-04 15:50:00,113.64,113.72,113.13,113.34,109098.0,113.64,113.72,113.13,113.34,109098.0
2023-12-04 15:55:00,113.35,113.75,113.35,113.75,137685.0,113.35,113.75,113.35,113.75,137685.0
2023-12-05 09:30:00,111.88,112.5,111.73,112.16,116110.0,111.88,112.5,111.73,112.16,116110.0
2023-12-05 09:35:00,112.1,112.65,111.96,112.36,50520.0,112.1,112.65,111.96,112.36,50520.0
2023-12-05 09:40:00,112.35,112.45,111.93,112.3,24850.0,112.35,112.45,111.93,112.3,24850.0
2023-12-05 09:45:00,112.24,112.89,112.04,112.83,50943.0,112.24,112.89,112.04,112.83,50943.0
2023-12-05 09:50:00,112.82,113.21,112.61,113.06,51147.0,112.82,113.21,112.61,113.06,51147.0
2023-12-05 09:55:00,113.05,113.25,112.89,112.97,16467.0,113.05,113.25,112.89,112.97,16467.0
2023-12-05 10:00:00,113.04,113.52,113.03,113.46,26298.0,113.04,113.52,113.03,113.46,26298.0
2023-12-05 10:05:00,113.5,113.66,113.33,113.55,34298.0,113.5,113.66,113.33,113.55,34298.0
2023-12-05 10:10:00,113.6,113.6,113.22,113.28,17250.0,113.6,113.6,113.22,113.28,17250.0
2023-12-05 10:15:00,113.24,113.28,112.88,113.04,15778.0,113.24,113.28,112.88,113.04,15778.0
2023-12-05 10:20:00,113.03,113.28,113.03,113.17,13357.0,113.03,113.28,113.03,113.17,13357.0
2023-12-05 10:25:00,113.14,113.14,112.79,112.9,17774.0,113.14,113.14,112.79,112.9,17774.0
2023-12-05 10:30:00,112.92,112.93,112.65,112.8,14536.0,112.92,112.93,112.65,112.8,14536.0
2023-12-05 10:35:00,112.8,112.99,112.65,112.72,13491.0,112.8,112.99,112.65,112.72,13491.0
2023-12-05 10:40:00,112.68,113.05,112.61,112.86,26481.0,112.68,113.05,112.61,112.86,26481.0
2023-12-05 10:45:00,112.95,113.1,112.88,113.04,13848.0,112.95,113.1,112.88,113.04,13848.0
2023-12-05 10:50:00,113.04,113.25,113.01,113.25,14244.0,113.04,113.25,113.01,113.25,14244.0
2023-12-05 10:55:00,113.28,113.29,113.13,113.23,19019.0,113.28,113.29,113.13,113.23,19019.0
2023-12-05 11:00:00,113.23,113.5,113.21,113.46,22897.0,113.23,113.5,113.21,113.46,22897.0
2023-12-05 11:05:00,113.46,113.75,113.38,113.65,19140.0,113.46,113.75,113.38,113.65,19140.0
2023-12-05 11:10:00,113.65,113.65,113.25,113.27,20066.0,113.65,113.65,113.25,113.27,20066.0
2023-12-05 11:15:00,113.31,113.43,113.15,113.17,13824.0,113.31,113.43,113.15,113.17,13824.0
2023-12-05 11:20:00,113.14,113.22,113.1,113.17,7408.0,113.14,113.22,113.1,113.17,7408.0
2023-12-05 11:25:00,113.16,113.19,113.03,113.07,13287.0,113.16,113.19,113.03,113.07,13287.0
2023-12-05 11:30:00,113.09,113.22,112.95,113.04,18293.0,113.09,113.22,112.95,113.04,18293.0
2023-12-05 11:35:00,113.04,113.16,113.0,113.14,7747.0,113.04,113.16,113.0,113.14,7747.0
2023-12-05 11:40:00,113.16,113.26,113.12,113.17,12257.0,113.16,113.26,113.12,113.17,12257.0
2023-12-05 11:45:00,113.16,113.26,113.12,113.18,9870.0,113.16,113.26,113.12,113.18,9870.0
2023-12-05 11:50:00,113.22,113.23,112.96,113.02,12427.0,113.22,113.23,112.96,113.02,12427.0
2023-12-05 11:55:00,113.02,113.17,113.0,113.1,6692.0,113.02,113.17,113.0,113.1,6692.0
2023-12-05 12:00:00,113.13,113.23,113.12,113.2,7986.0,113.13,113.23,113.12,113.2,7986.0
2023-12-05 12:05:00,113.21,113.55,113.21,113.55,19982.0,113.21,113.55,113.21,113.55,19982.0
2023-12-05 12:10:00,113.56,113.64,113.44,113.52,28646.0,113.56,113.64,113.44,113.52,28646.0
2023-12-05 12:15:00,113.52,113.86,113.51,113.83,19047.0,113.52,113.86,113.51,113.83,19047.0
2023-12-05 12:20:00,113.8,113.86,113.72,113.83,22956.0,113.8,113.86,113.72,113.83,22956.0
2023-12-05 12:25:00,113.85,113.92,113.69,113.9,14463.0,113.85,113.92,113.69,113.9,14463.0
2023-12-05 12:30:00,113.89,114.08,113.77,113.83,19939.0,113.89,114.08,113.77,113.83,19939.0
2023-12-05 12:35:00,113.82,113.95,113.73,113.77,7478.0,113.82,113.95,113.73,113.77,7478.0
2023-12-05 12:40:00,113.74,113.82,113.63,113.67,7255.0,113.74,113.82,113.63,113.67,7255.0
2023-12-05 12:45:00,113.71,114.06,113.68,114.05,16669.0,113.71,114.06,113.68,114.05,16669.0
2023-12-05 12:50:00,114.05,114.09,113.91,114.08,16202.0,114.05,114.09,113.91,114.08,16202.0
2023-12-05 12:55:00,114.03,114.21,114.03,114.17,13180.0,114.03,114.21,114.03,114.17,13180.0
2023-12-05 13:00:00,114.18,114.19,114.07,114.09,15180.0,114.18,114.19,114.07,114.09,15180.0
2023-12-05 13:05:00,114.07,114.19,114.03,114.19,9614.0,114.07,114.19,114.03,114.19,9614.0
2023-12-05 13:10:00,114.21,114.32,114.17,114.27,10130.0,114.21,114.32,114.17,114.27,10130.0
2023-12-05 13:15:00,114.31,114.36,114.2,114.22,13850.0,114.31,114.36,114.2,114.22,13850.0
2023-12-05 13:20:00,114.23,114.33,114.21,114.3,11620.0,114.23,114.33,114.21,114.3,11620.0
2023-12-05 13:25:00,114.31,114.38,114.27,114.29,10236.0,114.31,114.38,114.27,114.29,10236.0
2023-12-05 13:30:00,114.28,114.31,114.15,114.23,8660.0,114.28,114.31,114.15,114.23,8660.0
2023-12-05 13:35:00,114.26,114.29,114.13,114.17,9086.0,114.26,114.29,114.13,114.17,9086.0
2023-12-05 13:40:00,114.16,114.16,113.94,113.96,13785.0,114.16,114.16,113.94,113.96,13785.0
2023-12-05 13:45:00,113.98,114.16,113.97,114.13,5758.0,113.98,114.16,113.97,114.13,5758.0
2023-12-05 13:50:00,114.12,114.2,114.1,114.18,5167.0,114.12,114.2,114.1,114.18,5167.0
2023-12-05 13:55:00,114.18,114.21,114.11,114.15,10663.0,114.18,114.21,114.11,114.15,10663.0
2023-12-05 14:00:00,114.17,114.22,114.13,114.21,5582.0,114.17,114.22,114.13,114.21,5582.0
2023-12-05 14:05:00,114.17,114.23,114.12,114.21,23708.0,114.17,114.23,114.12,114.21,23708.0
2023-12-05 14:10:00,114.23,114.34,114.2,114.22,27120.0,114.23,114.34,114.2,114.22,27120.0
2023-12-05 14:15:00,114.23,114.45,114.23,114.41,9727.0,114.23,114.45,114.23,114.41,9727.0
2023-12-05 14:20:00,114.44,114.53,114.31,114.52,23495.0,114.44,114.53,114.31,114.52,23495.0
2023-12-05 14:25:00,114.53,114.68,114.49,114.61,14936.0,114.53,114.68,114.49,114.61,14936.0
2023-12-05 14:30:00,114.63,114.67,114.49,114.49,8294.0,114.63,114.67,114.49,114.49,8294.0
2023-12-05 14:35:00,114.48,114.51,114.4,114.45,8276.0,114.48,114.51,114.4,114.45,8276.0
2023-12-05 14:40:00,114.42,114.42,114.25,114.25,17563.0,114.42,114.42,114.25,114.25,17563.0
2023-12-05 14:45:00,114.24,114.3,114.11,114.12,7551.0,114.24,114.3,114.11,114.12,7551.0
2023-12-05 14:50:00,114.08,114.38,114.07,114.37,8444.0,114.08,114.38,114.07,114.37,8444.0
2023-12-05 14:55:00,114.35,114.35,114.26,114.32,6601.0,114.35,114.35,114.26,114.32,6601.0
2023-12-05 15:00:00,114.29,114.29,114.15,114.16,6698.0,114.29,114.29,114.15,114.16,6698.0
2023-12-05 15:05:00,114.19,114.23,114.04,114.06,8330.0,114.19,114.23,114.04,114.06,8330.0
2023-12-05 15:10:00,114.08,114.14,114.0,114.02,14532.0,114.08,114.14,114.0,114.02,14532.0
2023-12-05 15:15:00,114.02,114.1,113.95,114.02,9000.0,114.02,114.1,113.95,114.02,9000.0
2023-12-05 15:20:00,114.02,114.03,113.92,113.98,14943.0,114.02,114.03,113.92,113.98,14943.0
2023-12-05 15:25:00,113.98,114.0,113.83,113.83,9056.0,113.98,114.0,113.83,113.83,9056.0
2023-12-05 15:30:00,113.81,113.82,113.67,113.69,21032.0,113.81,113.82,113.67,113.69,21032.0
2023-12-05 15:35:00,113.69,113.72,113.51,113.53,22025.0,113.69,113.72,113.51,113.53,22025.0
2023-12-05 15:40:00,113.54,113.7,113.52,113.69,19171.0,113.54,113.7,113.52,113.69,19171.0
2023-12-05 15:45:00,113.68,113.72,113.61,113.64,23701.0,113.68,113.72,113.61,113.64,23701.0
2023-12-05 15:50:00,113.62,113.7,113.51,113.53,45180.0,113.62,113.7,113.51,113.53,45180.0
2023-12-05 15:55:00,113.51,113.64,113.5,113.57,60738.0,113.51,113.64,113.5,113.57,60738.0
2023-12-06 09:30:00,115.25,115.4,114.48,114.55,96074.0,115.25,115.4,114.48,114.55,96074.0
2023-12-06 09:35:00,114.45,114.48,113.86,113.96,34274.0,114.45,114.48,113.86,113.96,34274.0
2023-12-06 09:40:00,113.93,114.25,113.6,113.65,40288.0,113.93,114.25,113.6,113.65,40288.0
2023-12-06 09:45:00,113.69,113.99,113.55,113.99,29824.0,113.69,113.99,113.55,113.99,29824.0
2023-12-06 09:50:00,113.84,114.04,113.76,113.78,26514.0,113.84,114.04,113.76,113.78,26514.0
2023-12-06 09:55:00,113.75,113.88,113.64,113.75,25200.0,113.75,113.88,113.64,113.75,25200.0
2023-12-06 10:00:00,113.75,113.98,113.61,113.87,16341.0,113.75,113.98,113.61,113.87,16341.0
2023-12-06 10:05:00,113.81,114.03,113.78,114.03,15821.0,113.81,114.03,113.78,114.03,15821.0
2023-12-06 10:10:00,114.04,114.61,114.04,114.61,12643.0,114.04,114.61,114.04,114.61,12643.0
2023-12-06 10:15:00,114.65,114.76,114.37,114.52,21026.0,114.65,114.76,114.37,114.52,21026.0
2023-12-06 10:20:00,114.52,114.67,114.25,114.25,20321.0,114.52,114.67,114.25,114.25,20321.0
2023-12-06 10:25:00,114.2,114.3,114.06,114.08,13319.0,114.2,114.3,114.06,114.08,13319.0
2023-12-06 10:30:00,114.12,114.44,114.12,114.44,12570.0,114.12,114.44,114.12,114.44,12570.0
2023-12-06 10:35:00,114.44,114.72,114.39,114.63,22099.0,114.44,114.72,114.39,114.63,22099.0
2023-12-06 10:40:00,114.67,114.76,114.61,114.61,16158.0,114.67,114.76,114.61,114.61,16158.0
2023-12-06 10:45:00,114.64,115.06,114.64,115.06,23035.0,114.64,115.06,114.64,115.06,23035.0
2023-12-06 10:50:00,115.06,115.36,114.97,115.35,44362.0,115.06,115.36,114.97,115.35,44362.0
2023-12-06 10:55:00,115.31,115.67,115.26,115.46,36902.0,115.31,115.67,115.26,115.46,36902.0
2023-12-06 11:00:00,115.44,115.6,115.3,115.35,9552.0,115.44,115.6,115.3,115.35,9552.0
2023-12-06 11:05:00,115.33,115.37,115.1,115.16,14331.0,115.33,115.37,115.1,115.16,14331.0
2023-12-06 11:10:00,115.14,115.3,115.11,115.15,7867.0,115.14,115.3,115.11,115.15,7867.0
2023-12-06 11:15:00,115.13,115.17,115.03,115.04,9489.0,115.13,115.17,115.03,115.04,9489.0
2023-12-06 11:20:00,115.06,115.06,114.69,114.75,12074.0,115.06,115.06,114.69,114.75,12074.0
2023-12-06 11:25:00,114.76,114.94,114.6,114.83,13637.0,114.76,114.94,114.6,114.83,13637.0
2023-12-06 11:30:00,114.83,114.93,114.63,114.69,12879.0,114.83,114.93,114.63,114.69,12879.0
2023-12-06 11:35:00,114.65,114.84,114.6,114.79,6174.0,114.65,114.84,114.6,114.79,6174.0
2023-12-06 11:40:00,114.79,114.9,114.73,114.89,7731.0,114.79,114.9,114.73,114.89,7731.0
2023-12-06 11:45:00,114.85,114.9,114.75,114.8,13126.0,114.85,114.9,114.75,114.8,13126.0
2023-12-06 11:50:00,114.8,114.96,114.78,114.92,10294.0,114.8,114.96,114.78,114.92,10294.0
2023-12-06 11:55:00,114.92,114.92,114.74,114.8,17766.0,114.92,114.92,114.74,114.8,17766.0
2023-12-06 12:00:00,114.8,114.8,114.67,114.74,5571.0,114.8,114.8,114.67,114.74,5571.0
2023-12-06 12:05:00,114.73,114.95,114.71,114.89,13122.0,114.73,114.95,114.71,114.89,13122.0
2023-12-06 12:10:00,114.89,114.97,114.79,114.8,5024.0,114.89,114.97,114.79,114.8,5024.0
2023-12-06 12:15:00,114.79,114.84,114.74,114.74,4105.0,114.79,114.84,114.74,114.74,4105.0
2023-12-06 12:20:00,114.74,114.79,114.58,114.74,6571.0,114.74,114.79,114.58,114.74,6571.0
2023-12-06 12:25:00,114.72,114.85,114.72,114.78,6789.0,114.72,114.85,114.72,114.78,6789.0
2023-12-06 12:30:00,114.76,114.8,114.63,114.63,7676.0,114.76,114.8,114.63,114.63,7676.0
2023-12-06 12:35:00,114.73,114.8,114.69,114.7,4755.0,114.73,114.8,114.69,114.7,4755.0
2023-12-06 12:40:00,114.73,114.74,114.61,114.67,2108.0,114.73,114.74,114.61,114.67,2108.0
2023-12-06 12:45:00,114.66,114.67,114.42,114.49,7631.0,114.66,114.67,114.42,114.49,7631.0
2023-12-06 12:50:00,114.5,114.5,114.37,114.4,6563.0,114.5,114.5,114.37,114.4,6563.0
2023-12-06 12:55:00,114.4,114.4,114.15,114.16,7851.0,114.4,114.4,114.15,114.16,7851.0
2023-12-06 13:00:00,114.18,114.34,114.18,114.27,2556.0,114.18,114.34,114.18,114.27,2556.0
2023-12-06 13:05:00,114.24,114.24,114.07,114.13,1992.0,114.24,114.24,114.07,114.13,1992.0
2023-12-06 13:10:00,114.16,114.26,114.13,114.26,10025.0,114.16,114.26,114.13,114.26,10025.0
2023-12-06 13:15:00,114.23,114.28,114.14,114.21,9355.0,114.23,114.28,114.14,114.21,9355.0
2023-12-06 13:20:00,114.19,114.23,114.12,114.13,7118.0,114.19,114.23,114.12,114.13,7118.0
2023-12-06 13:25:00,114.13,114.27,114.09,114.27,2898.0,114.13,114.27,114.09,114.27,2898.0
2023-12-06 13:30:00,114.31,114.31,114.23,114.24,3468.0,114.31,114.31,114.23,114.24,3468.0
2023-12-06 13:35:00,114.25,114.46,114.25,114.42,6096.0,114.25,114.46,114.25,114.42,6096.0
2023-12-06 13:40:00,114.43,114.49,114.34,114.46,7073.0,114.43,114.49,114.34,114.46,7073.0
2023-12-06 13:45:00,114.45,114.49,114.38,114.47,5247.0,114.45,114.49,114.38,114.47,5247.0
2023-12-06 13:50:00,114.47,114.57,114.44,114.5,11144.0,114.47,114.57,114.44,114.5,11144.0
2023-12-06 13:55:00,114.51,114.62,114.45,114.62,4269.0,114.51,114.62,114.45,114.62,4269.0
2023-12-06 14:00:00,114.61,114.62,114.49,114.52,7124.0,114.61,114.62,114.49,114.52,7124.0
2023-12-06 14:05:00,114.53,114.53,114.44,114.47,7920.0,114.53,114.53,114.44,114.47,7920.0
2023-12-06 14:10:00,114.48,114.52,114.4,114.43,5262.0,114.48,114.52,114.4,114.43,5262.0
2023-12-06 14:15:00,114.43,114.58,114.43,114.51,5770.0,114.43,114.58,114.43,114.51,5770.0
2023-12-06 14:20:00,114.51,114.52,114.29,114.48,17083.0,114.51,114.52,114.29,114.48,17083.0
2023-12-06 14:25:00,114.46,114.5,114.32,114.34,6827.0,114.46,114.5,114.32,114.34,6827.0
2023-12-06 14:30:00,114.34,114.54,114.32,114.49,7899.0,114.34,114.54,114.32,114.49,7899.0
2023-12-06 14:35:00,114.53,114.53,114.44,114.51,3301.0,114.53,114.53,114.44,114.51,3301.0
2023-12-06 14:40:00,114.52,114.6,114.5,114.51,4149.0,114.52,114.6,114.5,114.51,4149.0
2023-12-06 14:45:00,114.5,114.57,114.48,114.51,5552.0,114.5,114.57,114.48,114.51,5552.0
2023-12-06 14:50:00,114.54,114.55,114.46,114.46,3926.0,114.54,114.55,114.46,114.46,3926.0
2023-12-06 14:55:00,114.48,114.51,114.39,114.41,2837.0,114.48,114.51,114.39,114.41,2837.0
2023-12-06 15:00:00,114.41,114.45,114.37,114.39,3544.0,114.41,114.45,114.37,114.39,3544.0
2023-12-06 15:05:00,114.4,114.44,114.3,114.33,7695.0,114.4,114.44,114.3,114.33,7695.0
2023-12-06 15:10:00,114.33,114.33,114.13,114.15,9298.0,114.33,114.33,114.13,114.15,9298.0
2023-12-06 15:15:00,114.16,114.16,114.08,114.09,5332.0,114.16,114.16,114.08,114.09,5332.0
2023-12-06 15:20:00,114.11,114.11,113.84,113.84,12822.0,114.11,114.11,113.84,113.84,12822.0
2023-12-06 15:25:00,113.86,113.94,113.72,113.76,10431.0,113.86,113.94,113.72,113.76,10431.0
2023-12-06 15:30:00,113.76,113.83,113.7,113.76,13191.0,113.76,113.83,113.7,113.76,13191.0
2023-12-06 15:35:00,113.76,113.79,113.73,113.78,7808.0,113.76,113.79,113.73,113.78,7808.0
2023-12-06 15:40:00,113.79,113.83,113.72,113.77,10726.0,113.79,113.83,113.72,113.77,10726.0
2023-12-06 15:45:00,113.76,113.76,113.6,113.72,15808.0,113.76,113.76,113.6,113.72,15808.0
2023-12-06 15:50:00,113.72,113.77,113.36,113.45,61650.0,113.72,113.77,113.36,113.45,61650.0
2023-12-06 15:55:00,113.4,113.43,113.32,113.37,71344.0,113.4,113.43,113.32,113.37,71344.0
2023-12-07 09:30:00,114.41,115.07,114.22,115.05,57561.0,114.41,115.07,114.22,115.05,57561.0
2023-12-07 09:35:00,115.09,115.18,114.77,115.07,38907.0,115.09,115.18,114.77,115.07,38907.0
2023-12-07 09:40:00,115.02,115.05,114.66,114.88,31314.0,115.02,115.05,114.66,114.88,31314.0
2023-12-07 09:45:00,114.92,115.18,114.77,114.8,39924.0,114.92,115.18,114.77,114.8,39924.0
2023-12-07 09:50:00,114.87,115.36,114.79,114.99,40326.0,114.87,115.36,114.79,114.99,40326.0
2023-12-07 09:55:00,114.9,114.91,114.66,114.84,19225.0,114.9,114.91,114.66,114.84,19225.0
2023-12-07 10:00:00,114.78,115.18,114.71,114.96,24013.0,114.78,115.18,114.71,114.96,24013.0
2023-12-07 10:05:00,114.96,115.31,114.91,115.17,35471.0,114.96,115.31,114.91,115.17,35471.0
2023-12-07 10:10:00,115.16,115.27,114.94,114.98,19208.0,115.16,115.27,114.94,114.98,19208.0
2023-12-07 10:15:00,115.04,115.25,114.96,115.25,16364.0,115.04,115.25,114.96,115.25,16364.0
2023-12-07 10:20:00,115.28,115.37,115.2,115.25,30085.0,115.28,115.37,115.2,115.25,30085.0
2023-12-07 10:25:00,115.27,115.29,115.0,115.01,19186.0,115.27,115.29,115.0,115.01,19186.0
2023-12-07 10:30:00,115.05,115.09,114.96,115.04,11992.0,115.05,115.09,114.96,115.04,11992.0
2023-12-07 10:35:00,115.0,115.39,115.0,115.36,9481.0,115.0,115.39,115.0,115.36,9481.0
2023-12-07 10:40:00,115.39,115.6,115.27,115.6,16600.0,115.39,115.6,115.27,115.6,16600.0
2023-12-07 10:45:00,115.62,115.8,115.55,115.76,27855.0,115.62,115.8,115.55,115.76,27855.0
2023-12-07 10:50:00,115.76,115.89,115.67,115.8,24717.0,115.76,115.89,115.67,115.8,24717.0
2023-12-07 10:55:00,115.83,116.14,115.78,116.13,41247.0,115.83,116.14,115.78,116.13,41247.0
2023-12-07 11:00:00,116.16,116.21,115.89,115.97,28906.0,116.16,116.21,115.89,115.97,28906.0
2023-12-07 11:05:00,115.97,116.06,115.85,115.93,18449.0,115.97,116.06,115.85,115.93,18449.0
2023-12-07 11:10:00,115.93,116.01,115.85,115.85,23137.0,115.93,116.01,115.85,115.85,23137.0
2023-12-07 11:15:00,115.86,115.88,115.41,115.41,43654.0,115.86,115.88,115.41,115.41,43654.0
2023-12-07 11:20:00,115.5,115.78,115.49,115.59,10377.0,115.5,115.78,115.49,115.59,10377.0
2023-12-07 11:25:00,115.59,115.67,115.42,115.67,13302.0,115.59,115.67,115.42,115.67,13302.0
2023-12-07 11:30:00,115.65,115.82,115.6,115.75,9238.0,115.65,115.82,115.6,115.75,9238.0
2023-12-07 11:35:00,115.78,115.79,115.53,115.71,13075.0,115.78,115.79,115.53,115.71,13075.0
2023-12-07 11:40:00,115.74,115.9,115.73,115.9,7459.0,115.74,115.9,115.73,115.9,7459.0
2023-12-07 11:45:00,115.91,116.07,115.91,116.0,11099.0,115.91,116.07,115.91,116.0,11099.0
2023-12-07 11:50:00,116.02,116.19,116.02,116.15,17918.0,116.02,116.19,116.02,116.15,17918.0
2023-12-07 11:55:00,116.14,116.2,116.09,116.16,11111.0,116.14,116.2,116.09,116.16,11111.0
2023-12-07 12:00:00,116.16,116.16,115.97,116.04,10953.0,116.16,116.16,115.97,116.04,10953.0
2023-12-07 12:05:00,116.01,116.05,115.94,115.98,9000.0,116.01,116.05,115.94,115.98,9000.0
2023-12-07 12:10:00,116.0,116.06,115.96,116.0,12085.0,116.0,116.06,115.96,116.0,12085.0
2023-12-07 12:15:00,116.0,116.16,115.99,116.11,21932.0,116.0,116.16,115.99,116.11,21932.0
2023-12-07 12:20:00,116.09,116.09,115.95,115.99,11241.0,116.09,116.09,115.95,115.99,11241.0
2023-12-07 12:25:00,116.0,116.04,115.92,115.95,9401.0,116.0,116.04,115.92,115.95,9401.0
2023-12-07 12:30:00,115.98,116.04,115.83,115.93,4592.0,115.98,116.04,115.83,115.93,4592.0
2023-12-07 12:35:00,115.88,115.9,115.78,115.89,7998.0,115.88,115.9,115.78,115.89,7998.0
2023-12-07 12:40:00,115.87,115.87,115.62,115.69,8570.0,115.87,115.87,115.62,115.69,8570.0
2023-12-07 12:45:00,115.71,115.89,115.7,115.8,5672.0,115.71,115.89,115.7,115.8,5672.0
2023-12-07 12:50:00,115.8,115.81,115.7,115.76,8569.0,115.8,115.81,115.7,115.76,8569.0
2023-12-07 12:55:00,115.74,115.97,115.72,115.97,4968.0,115.74,115.97,115.72,115.97,4968.0
2023-12-07 13:00:00,116.0,116.02,115.85,115.85,5273.0,116.0,116.02,115.85,115.85,5273.0
2023-12-07 13:05:00,115.87,115.92,115.83,115.88,4068.0,115.87,115.92,115.83,115.88,4068.0
2023-12-07 13:10:00,115.87,116.01,115.84,115.86,6790.0,115.87,116.01,115.84,115.86,6790.0
2023-12-07 13:15:00,115.86,115.86,115.71,115.75,6001.0,115.86,115.86,115.71,115.75,6001.0
2023-12-07 13:20:00,115.74,115.93,115.74,115.9,5645.0,115.74,115.93,115.74,115.9,5645.0
2023-12-07 13:25:00,115.9,115.94,115.86,115.91,4895.0,115.9,115.94,115.86,115.91,4895.0
2023-12-07 13:30:00,115.92,115.98,115.87,115.88,6539.0,115.92,115.98,115.87,115.88,6539.0
2023-12-07 13:35:00,115.89,115.96,115.86,115.87,4480.0,115.89,115.96,115.86,115.87,4480.0
2023-12-07 13:40:00,115.91,115.98,115.88,115.91,3841.0,115.91,115.98,115.88,115.91,3841.0
2023-12-07 13:45:00,115.89,115.91,115.77,115.77,8447.0,115.89,115.91,115.77,115.77,8447.0
2023-12-07 13:50:00,115.75,115.84,115.71,115.82,3016.0,115.75,115.84,115.71,115.82,3016.0
2023-12-07 13:55:00,115.85,115.85,115.71,115.71,6679.0,115.85,115.85,115.71,115.71,6679.0
2023-12-07 14:00:00,115.7,115.76,115.67,115.71,5563.0,115.7,115.76,115.67,115.71,5563.0
2023-12-07 14:05:00,115.69,115.72,115.62,115.72,8483.0,115.69,115.72,115.62,115.72,8483.0
2023-12-07 14:10:00,115.71,115.71,115.63,115.64,6089.0,115.71,115.71,115.63,115.64,6089.0
2023-12-07 14:15:00,115.65,115.76,115.57,115.76,14186.0,115.65,115.76,115.57,115.76,14186.0
2023-12-07 14:20:00,115.76,115.81,115.72,115.76,4416.0,115.76,115.81,115.72,115.76,4416.0
2023-12-07 14:25:00,115.74,115.82,115.74,115.82,3603.0,115.74,115.82,115.74,115.82,3603.0
2023-12-07 14:30:00,115.8,115.82,115.55,115.55,9253.0,115.8,115.82,115.55,115.55,9253.0
2023-12-07 14:35:00,115.51,115.6,115.51,115.51,6724.0,115.51,115.6,115.51,115.51,6724.0
2023-12-07 14:40:00,115.51,115.61,115.5,115.56,7981.0,115.51,115.61,115.5,115.56,7981.0
2023-12-07 14:45:00,115.55,115.57,115.5,115.51,6418.0,115.55,115.57,115.5,115.51,6418.0
2023-12-07 14:50:00,115.5,115.57,115.45,115.55,4380.0,115.5,115.57,115.45,115.55,4380.0
2023-12-07 14:55:00,115.53,115.53,115.44,115.48,5789.0,115.53,115.53,115.44,115.48,5789.0
2023-12-07 15:00:00,115.48,115.57,115.45,115.45,10078.0,115.48,115.57,115.45,115.45,10078.0
2023-12-07 15:05:00,115.44,115.63,115.42,115.61,7182.0,115.44,115.63,115.42,115.61,7182.0
2023-12-07 15:10:00,115.62,115.62,115.54,115.59,7599.0,115.62,115.62,115.54,115.59,7599.0
2023-12-07 15:15:00,115.61,115.7,115.56,115.61,8163.0,115.61,115.7,115.56,115.61,8163.0
2023-12-07 15:20:00,115.64,115.73,115.64,115.71,4511.0,115.64,115.73,115.64,115.71,4511.0
2023-12-07 15:25:00,115.72,115.85,115.71,115.76,10066.0,115.72,115.85,115.71,115.76,10066.0
2023-12-07 15:30:00,115.75,115.75,115.58,115.61,14239.0,115.75,115.75,115.58,115.61,14239.0
2023-12-07 15:35:00,115.6,115.73,115.58,115.68,14277.0,115.6,115.73,115.58,115.68,14277.0
2023-12-07 15:40:00,115.68,115.78,115.64,115.78,18006.0,115.68,115.78,115.64,115.78,18006.0
2023-12-07 15:45:00,115.76,115.83,115.7,115.76,19239.0,115.76,115.83,115.7,115.76,19239.0
2023-12-07 15:50:00,115.75,115.96,115.66,115.8,60563.0,115.75,115.96,115.66,115.8,60563.0
2023-12-07 15:55:00,115.78,115.95,115.71,115.8,126467.0,115.78,115.95,115.71,115.8,126467.0
2023-12-08 09:30:00,114.46,114.46,113.67,113.89,47740.0,114.46,114.46,113.67,113.89,47740.0
2023-12-08 09:35:00,113.91,114.18,113.8,113.8,25883.0,113.91,114.18,113.8,113.8,25883.0
2023-12-08 09:40:00,113.84,114.39,113.76,114.35,25637.0,113.84,114.39,113.76,114.35,25637.0
2023-12-08 09:45:00,114.27,114.37,114.06,114.32,14600.0,114.27,114.37,114.06,114.32,14600.0
2023-12-08 09:50:00,114.26,114.3,113.85,113.85,21276.0,114.26,114.3,113.85,113.85,21276.0
2023-12-08 09:55:00,113.9,113.93,113.52,113.67,35679.0,113.9,113.93,113.52,113.67,35679.0
2023-12-08 10:00:00,113.67,114.09,113.67,113.85,39787.0,113.67,114.09,113.67,113.85,39787.0
2023-12-08 10:05:00,113.85,114.13,113.81,114.1,22203.0,113.85,114.13,113.81,114.1,22203.0
2023-12-08 10:10:00,114.07,114.3,114.03,114.05,13891.0,114.07,114.3,114.03,114.05,13891.0
2023-12-08 10:15:00,114.03,114.12,113.9,114.01,19592.0,114.03,114.12,113.9,114.01,19592.0
2023-12-08 10:20:00,113.98,114.1,113.86,113.94,21647.0,113.98,114.1,113.86,113.94,21647.0
2023-12-08 10:25:00,113.98,114.23,113.98,114.03,26665.0,113.98,114.23,113.98,114.03,26665.0
2023-12-08 10:30:00,114.1,114.17,113.8,113.8,25670.0,114.1,114.17,113.8,113.8,25670.0
2023-12-08 10:35:00,113.83,113.83,113.38,113.43,66124.0,113.83,113.83,113.38,113.43,66124.0
2023-12-08 10:40:00,113.38,113.7,113.38,113.65,12714.0,113.38,113.7,113.38,113.65,12714.0
2023-12-08 10:45:00,113.64,113.82,113.64,113.78,12024.0,113.64,113.82,113.64,113.78,12024.0
2023-12-08 10:50:00,113.79,113.8,113.48,113.56,15856.0,113.79,113.8,113.48,113.56,15856.0
2023-12-08 10:55:00,113.57,113.61,113.4,113.53,8486.0,113.57,113.61,113.4,113.53,8486.0
2023-12-08 11:00:00,113.59,113.59,113.27,113.31,20182.0,113.59,113.59,113.27,113.31,20182.0
2023-12-08 11:05:00,113.3,113.57,113.29,113.51,17415.0,113.3,113.57,113.29,113.51,17415.0
2023-12-08 11:10:00,113.42,113.44,113.32,113.34,9632.0,113.42,113.44,113.32,113.34,9632.0
2023-12-08 11:15:00,113.36,113.36,113.13,113.16,14580.0,113.36,113.36,113.13,113.16,14580.0
2023-12-08 11:20:00,113.15,113.19,113.05,113.15,20502.0,113.15,113.19,113.05,113.15,20502.0
2023-12-08 11:25:00,113.18,113.5,113.15,113.45,25889.0,113.18,113.5,113.15,113.45,25889.0
2023-12-08 11:30:00,113.49,113.51,113.38,113.39,13183.0,113.49,113.51,113.38,113.39,13183.0
2023-12-08 11:35:00,113.42,113.5,113.23,113.28,8915.0,113.42,113.5,113.23,113.28,8915.0
2023-12-08 11:40:00,113.29,113.36,113.29,113.35,3970.0,113.29,113.36,113.29,113.35,3970.0
2023-12-08 11:45:00,113.32,113.34,113.12,113.18,17215.0,113.32,113.34,113.12,113.18,17215.0
2023-12-08 11:50:00,113.16,113.29,113.1,113.14,9256.0,113.16,113.29,113.1,113.14,9256.0
2023-12-08 11:55:00,113.15,113.25,113.14,113.22,12812.0,113.15,113.25,113.14,113.22,12812.0
2023-12-08 12:00:00,113.2,113.25,113.13,113.25,11459.0,113.2,113.25,113.13,113.25,11459.0
2023-12-08 12:05:00,113.23,113.28,113.13,113.23,5590.0,113.23,113.28,113.13,113.23,5590.0
2023-12-08 12:10:00,113.18,113.19,112.95,113.02,20450.0,113.18,113.19,112.95,113.02,20450.0
2023-12-08 12:15:00,113.04,113.26,112.91,113.21,11826.0,113.04,113.26,112.91,113.21,11826.0
2023-12-08 12:20:00,113.23,113.38,113.21,113.27,2707.0,113.23,113.38,113.21,113.27,2707.0
2023-12-08 12:25:00,113.32,113.41,113.31,113.39,4569.0,113.32,113.41,113.31,113.39,4569.0
2023-12-08 12:30:00,113.38,113.41,113.32,113.32,8185.0,113.38,113.41,113.32,113.32,8185.0
2023-12-08 12:35:00,113.33,113.35,113.25,113.28,5991.0,113.33,113.35,113.25,113.28,5991.0
2023-12-08 12:40:00,113.31,113.41,113.31,113.34,8745.0,113.31,113.41,113.31,113.34,8745.0
2023-12-08 12:45:00,113.35,113.38,113.25,113.25,5087.0,113.35,113.38,113.25,113.25,5087.0
2023-12-08 12:50:00,113.26,113.29,113.19,113.26,7634.0,113.26,113.29,113.19,113.26,7634.0
2023-12-08 12:55:00,113.23,113.26,113.13,113.19,15613.0,113.23,113.26,113.13,113.19,15613.0
2023-12-08 13:00:00,113.2,113.3,113.17,113.27,10531.0,113.2,113.3,113.17,113.27,10531.0
2023-12-08 13:05:00,113.3,113.33,113.27,113.29,6910.0,113.3,113.33,113.27,113.29,6910.0
2023-12-08 13:10:00,113.31,113.47,113.31,113.47,14232.0,113.31,113.47,113.31,113.47,14232.0
2023-12-08 13:15:00,113.48,113.52,113.32,113.39,5192.0,113.48,113.52,113.32,113.39,5192.0
2023-12-08 13:20:00,113.36,113.48,113.34,113.47,5336.0,113.36,113.48,113.34,113.47,5336.0
2023-12-08 13:25:00,113.48,113.54,113.44,113.48,9441.0,113.48,113.54,113.44,113.48,9441.0
2023-12-08 13:30:00,113.49,113.57,113.43,113.56,7982.0,113.49,113.57,113.43,113.56,7982.0
2023-12-08 13:35:00,113.58,113.59,113.47,113.48,8250.0,113.58,113.59,113.47,113.48,8250.0
2023-12-08 13:40:00,113.49,113.51,113.41,113.43,6004.0,113.49,113.51,113.41,113.43,6004.0
2023-12-08 13:45:00,113.42,113.59,113.41,113.58,9289.0,113.42,113.59,113.41,113.58,9289.0
2023-12-08 13:50:00,113.59,113.7,113.59,113.7,12246.0,113.59,113.7,113.59,113.7,12246.0
2023-12-08 13:55:00,113.73,113.73,113.66,113.68,11179.0,113.73,113.73,113.66,113.68,11179.0
2023-12-08 14:00:00,113.67,113.78,113.66,113.69,12972.0,113.67,113.78,113.66,113.69,12972.0
2023-12-08 14:05:00,113.68,113.72,113.55,113.65,11952.0,113.68,113.72,113.55,113.65,11952.0
2023-12-08 14:10:00,113.64,113.67,113.55,113.58,10225.0,113.64,113.67,113.55,113.58,10225.0
2023-12-08 14:15:00,113.58,113.59,113.5,113.51,16099.0,113.58,113.59,113.5,113.51,16099.0
2023-12-08 14:20:00,113.5,113.64,113.45,113.64,9994.0,113.5,113.64,113.45,113.64,9994.0
2023-12-08 14:25:00,113.64,113.7,113.54,113.54,5541.0,113.64,113.7,113.54,113.54,5541.0
2023-12-08 14:30:00,113.53,113.6,113.53,113.58,8151.0,113.53,113.6,113.53,113.58,8151.0
2023-12-08 14:35:00,113.57,113.58,113.51,113.55,7564.0,113.57,113.58,113.51,113.55,7564.0
2023-12-08 14:40:00,113.55,113.6,113.54,113.58,3330.0,113.55,113.6,113.54,113.58,3330.0
2023-12-08 14:45:00,113.54,113.63,113.54,113.6,4851.0,113.54,113.63,113.54,113.6,4851.0
2023-12-08 14:50:00,113.61,113.61,113.52,113.54,4079.0,113.61,113.61,113.52,113.54,4079.0
2023-12-08 14:55:00,113.52,113.52,113.43,113.5,10113.0,113.52,113.52,113.43,113.5,10113.0
2023-12-08 15:00:00,113.49,113.52,113.44,113.49,7213.0,113.49,113.52,113.44,113.49,7213.0
2023-12-08 15:05:00,113.47,113.6,113.36,113.57,12490.0,113.47,113.6,113.36,113.57,12490.0
2023-12-08 15:10:00,113.56,113.56,113.5,113.52,2573.0,113.56,113.56,113.5,113.52,2573.0
2023-12-08 15:15:00,113.54,113.56,113.44,113.44,11155.0,113.54,113.56,113.44,113.44,11155.0
2023-12-08 15:20:00,113.4,113.51,113.36,113.42,16816.0,113.4,113.51,113.36,113.42,16816.0
2023-12-08 15:25:00,113.42,113.46,113.39,113.43,8683.0,113.42,113.46,113.39,113.43,8683.0
2023-12-08 15:30:00,113.42,113.59,113.36,113.58,23456.0,113.42,113.59,113.36,113.58,23456.0
2023-12-08 15:35:00,113.58,113.72,113.54,113.7,15095.0,113.58,113.72,113.54,113.7,15095.0
2023-12-08 15:40:00,113.69,113.74,113.63,113.65,21810.0,113.69,113.74,113.63,113.65,21810.0
2023-12-08 15:45:00,113.64,113.66,113.58,113.59,21155.0,113.64,113.66,113.58,113.59,21155.0
2023-12-08 15:50:00,113.6,113.6,113.45,113.58,53536.0,113.6,113.6,113.45,113.58,53536.0
2023-12-08 15:55:00,113.56,113.58,113.44,113.45,103748.0,113.56,113.58,113.44,113.45,103748.0
2023-12-11 09:30:00,111.27,112.38,110.88,112.27,99725.0,111.27,112.38,110.88,112.27,99725.0
2023-12-11 09:35:00,112.26,112.66,112.19,112.56,32058.0,112.26,112.66,112.19,112.56,32058.0
2023-12-11 09:40:00,112.53,112.92,112.53,112.88,26142.0,112.53,112.92,112.53,112.88,26142.0
2023-12-11 09:45:00,112.82,112.93,112.7,112.82,12714.0,112.82,112.93,112.7,112.82,12714.0
2023-12-11 09:50:00,112.81,112.86,112.54,112.82,16758.0,112.81,112.86,112.54,112.82,16758.0
2023-12-11 09:55:00,112.85,112.94,112.6,112.68,30048.0,112.85,112.94,112.6,112.68,30048.0
2023-12-11 10:00:00,112.64,112.72,112.49,112.62,22093.0,112.64,112.72,112.49,112.62,22093.0
2023-12-11 10:05:00,112.66,112.85,112.58,112.8,20263.0,112.66,112.85,112.58,112.8,20263.0
2023-12-11 10:10:00,112.82,112.86,112.65,112.83,16688.0,112.82,112.86,112.65,112.83,16688.0
2023-12-11 10:15:00,112.79,112.84,112.37,112.39,23156.0,112.79,112.84,112.37,112.39,23156.0
2023-12-11 10:20:00,112.4,112.65,112.39,112.59,15994.0,112.4,112.65,112.39,112.59,15994.0
2023-12-11 10:25:00,112.62,112.66,112.26,112.26,12183.0,112.62,112.66,112.26,112.26,12183.0
2023-12-11 10:30:00,112.32,112.65,112.28,112.64,13885.0,112.32,112.65,112.28,112.64,13885.0
2023-12-11 10:35:00,112.63,112.8,112.57,112.8,15370.0,112.63,112.8,112.57,112.8,15370.0
2023-12-11 10:40:00,112.84,112.92,112.72,112.89,18247.0,112.84,112.92,112.72,112.89,18247.0
2023-12-11 10:45:00,112.9,113.13,112.89,113.09,21174.0,112.9,113.13,112.89,113.09,21174.0
2023-12-11 10:50:00,113.08,113.3,113.08,113.15,21644.0,113.08,113.3,113.08,113.15,21644.0
2023-12-11 10:55:00,113.15,113.3,113.12,113.23,12731.0,113.15,113.3,113.12,113.23,12731.0
2023-12-11 11:00:00,113.19,113.35,113.15,113.34,15874.0,113.19,113.35,113.15,113.34,15874.0
2023-12-11 11:05:00,113.33,113.56,113.22,113.54,21315.0,113.33,113.56,113.22,113.54,21315.0
2023-12-11 11:10:00,113.53,113.65,113.46,113.49,24278.0,113.53,113.65,113.46,113.49,24278.0
2023-12-11 11:15:00,113.52,113.73,113.49,113.63,18311.0,113.52,113.73,113.49,113.63,18311.0
2023-12-11 11:20:00,113.64,113.68,113.54,113.57,15417.0,113.64,113.68,113.54,113.57,15417.0
2023-12-11 11:25:00,113.57,113.66,113.45,113.47,8771.0,113.57,113.66,113.45,113.47,8771.0
2023-12-11 11:30:00,113.45,113.49,113.2,113.25,18967.0,113.45,113.49,113.2,113.25,18967.0
2023-12-11 11:35:00,113.25,113.5,113.21,113.39,8850.0,113.25,113.5,113.21,113.39,8850.0
2023-12-11 11:40:00,113.41,113.44,113.28,113.28,6114.0,113.41,113.44,113.28,113.28,6114.0
2023-12-11 11:45:00,113.23,113.35,113.17,113.31,5423.0,113.23,113.35,113.17,113.31,5423.0
2023-12-11 11:50:00,113.31,113.34,113.2,113.29,7753.0,113.31,113.34,113.2,113.29,7753.0
2023-12-11 11:55:00,113.32,113.5,113.25,113.5,10891.0,113.32,113.5,113.25,113.5,10891.0
2023-12-11 12:00:00,113.44,113.53,113.43,113.52,11081.0,113.44,113.53,113.43,113.52,11081.0
2023-12-11 12:05:00,113.55,113.71,113.53,113.69,18445.0,113.55,113.71,113.53,113.69,18445.0
2023-12-11 12:10:00,113.68,113.74,113.65,113.65,12787.0,113.68,113.74,113.65,113.65,12787.0
2023-12-11 12:15:00,113.65,113.78,113.64,113.74,14430.0,113.65,113.78,113.64,113.74,14430.0
2023-12-11 12:20:00,113.75,113.79,113.72,113.77,7746.0,113.75,113.79,113.72,113.77,7746.0
2023-12-11 12:25:00,113.77,113.88,113.74,113.81,9840.0,113.77,113.88,113.74,113.81,9840.0
2023-12-11 12:30:00,113.81,113.83,113.73,113.8,3160.0,113.81,113.83,113.73,113.8,3160.0
2023-12-11 12:35:00,113.8,113.8,113.74,113.79,2272.0,113.8,113.8,113.74,113.79,2272.0
2023-12-11 12:40:00,113.79,113.79,113.73,113.76,2440.0,113.79,113.79,113.73,113.76,2440.0
2023-12-11 12:45:00,113.74,113.79,113.73,113.77,5794.0,113.74,113.79,113.73,113.77,5794.0
2023-12-11 12:50:00,113.78,113.83,113.78,113.8,6467.0,113.78,113.83,113.78,113.8,6467.0
2023-12-11 12:55:00,113.8,113.81,113.74,113.76,11159.0,113.8,113.81,113.74,113.76,11159.0
2023-12-11 13:00:00,113.72,113.81,113.65,113.77,9066.0,113.72,113.81,113.65,113.77,9066.0
2023-12-11 13:05:00,113.77,113.85,113.75,113.83,9646.0,113.77,113.85,113.75,113.83,9646.0
2023-12-11 13:10:00,113.86,113.89,113.82,113.82,4260.0,113.86,113.89,113.82,113.82,4260.0
2023-12-11 13:15:00,113.89,113.96,113.89,113.95,5384.0,113.89,113.96,113.89,113.95,5384.0
2023-12-11 13:20:00,113.95,114.06,113.95,114.06,14498.0,113.95,114.06,113.95,114.06,14498.0
2023-12-11 13:25:00,114.02,114.03,113.92,113.94,4546.0,114.02,114.03,113.92,113.94,4546.0
2023-12-11 13:30:00,113.93,113.97,113.9,113.91,8660.0,113.93,113.97,113.9,113.91,8660.0
2023-12-11 13:35:00,113.91,113.95,113.87,113.9,5900.0,113.91,113.95,113.87,113.9,5900.0
2023-12-11 13:40:00,113.89,113.94,113.85,113.87,3032.0,113.89,113.94,113.85,113.87,3032.0
2023-12-11 13:45:00,113.88,113.91,113.75,113.79,15453.0,113.88,113.91,113.75,113.79,15453.0
2023-12-11 13:50:00,113.79,113.84,113.78,113.81,4163.0,113.79,113.84,113.78,113.81,4163.0
2023-12-11 13:55:00,113.81,113.85,113.76,113.81,6424.0,113.81,113.85,113.76,113.81,6424.0
2023-12-11 14:00:00,113.83,113.86,113.74,113.75,5397.0,113.83,113.86,113.74,113.75,5397.0
2023-12-11 14:05:00,113.75,113.78,113.72,113.73,2400.0,113.75,113.78,113.72,113.73,2400.0
2023-12-11 14:10:00,113.72,113.74,113.66,113.66,5113.0,113.72,113.74,113.66,113.66,5113.0
2023-12-11 14:15:00,113.66,113.77,113.64,113.71,8947.0,113.66,113.77,113.64,113.71,8947.0
2023-12-11 14:20:00,113.73,113.87,113.72,113.84,12510.0,113.73,113.87,113.72,113.84,12510.0
2023-12-11 14:25:00,113.84,113.91,113.83,113.89,4518.0,113.84,113.91,113.83,113.89,4518.0
2023-12-11 14:30:00,113.88,113.9,113.75,113.77,13899.0,113.88,113.9,113.75,113.77,13899.0
2023-12-11 14:35:00,113.77,113.8,113.71,113.75,7525.0,113.77,113.8,113.71,113.75,7525.0
2023-12-11 14:40:00,113.74,113.83,113.74,113.78,11727.0,113.74,113.83,113.74,113.78,11727.0
2023-12-11 14:45:00,113.78,113.96,113.77,113.94,8369.0,113.78,113.96,113.77,113.94,8369.0
2023-12-11 14:50:00,113.94,113.97,113.91,113.96,14221.0,113.94,113.97,113.91,113.96,14221.0
2023-12-11 14:55:00,113.97,114.09,113.94,114.09,13534.0,113.97,114.09,113.94,114.09,13534.0
2023-12-11 15:00:00,114.08,114.15,114.03,114.03,13463.0,114.08,114.15,114.03,114.03,13463.0
2023-12-11 15:05:00,114.01,114.12,114.0,114.0,23504.0,114.01,114.12,114.0,114.0,23504.0
2023-12-11 15:10:00,114.01,114.03,113.99,114.0,7916.0,114.01,114.03,113.99,114.0,7916.0
2023-12-11 15:15:00,114.0,114.04,113.99,114.0,7845.0,114.0,114.04,113.99,114.0,7845.0
2023-12-11 15:20:00,114.0,114.02,113.93,113.98,8257.0,114.0,114.02,113.93,113.98,8257.0
2023-12-11 15:25:00,114.0,114.0,113.83,113.86,13012.0,114.0,114.0,113.83,113.86,13012.0
2023-12-11 15:30:00,113.84,113.89,113.75,113.75,15577.0,113.84,113.89,113.75,113.75,15577.0
2023-12-11 15:35:00,113.65,113.67,113.41,113.47,11545.0,113.65,113.67,113.41,113.47,11545.0
2023-12-11 15:40:00,113.48,113.59,113.27,113.3,21202.0,113.48,113.59,113.27,113.3,21202.0
2023-12-11 15:45:00,113.32,113.43,113.3,113.4,27430.0,113.32,113.43,113.3,113.4,27430.0
2023-12-11 15:50:00,113.39,113.48,113.27,113.36,39062.0,113.39,113.48,113.27,113.36,39062.0
2023-12-11 15:55:00,113.36,113.7,113.35,113.56,96854.0,113.36,113.7,113.35,113.56,96854.0
2023-12-12 09:30:00,113.48,113.65,112.83,112.87,63386.0,113.48,113.65,112.83,112.87,63386.0
2023-12-12 09:35:00,112.91,112.92,112.3,112.43,42848.0,112.91,112.92,112.3,112.43,42848.0
2023-12-12 09:40:00,112.46,112.51,112.15,112.22,14877.0,112.46,112.51,112.15,112.22,14877.0
2023-12-12 09:45:00,112.14,112.58,111.96,112.45,25332.0,112.14,112.58,111.96,112.45,25332.0
2023-12-12 09:50:00,112.45,113.04,112.45,112.75,20177.0,112.45,113.04,112.45,112.75,20177.0
2023-12-12 09:55:00,112.83,112.89,112.5,112.67,19059.0,112.83,112.89,112.5,112.67,19059.0
2023-12-12 10:00:00,112.61,112.95,112.35,112.94,13286.0,112.61,112.95,112.35,112.94,13286.0
2023-12-12 10:05:00,112.89,113.06,112.83,113.0,19864.0,112.89,113.06,112.83,113.0,19864.0
2023-12-12 10:10:00,113.0,113.0,112.17,112.3,15625.0,113.0,113.0,112.17,112.3,15625.0
2023-12-12 10:15:00,112.26,112.33,112.11,112.24,8191.0,112.26,112.33,112.11,112.24,8191.0
2023-12-12 10:20:00,112.2,112.32,112.07,112.31,21074.0,112.2,112.32,112.07,112.31,21074.0
2023-12-12 10:25:00,112.33,112.41,112.12,112.4,19554.0,112.33,112.41,112.12,112.4,19554.0
2023-12-12 10:30:00,112.36,112.41,112.08,112.11,17546.0,112.36,112.41,112.08,112.11,17546.0
2023-12-12 10:35:00,112.12,112.43,112.11,112.33,11921.0,112.12,112.43,112.11,112.33,11921.0
2023-12-12 10:40:00,112.35,112.45,112.29,112.33,5296.0,112.35,112.45,112.29,112.33,5296.0
2023-12-12 10:45:00,112.31,112.44,112.31,112.38,8322.0,112.31,112.44,112.31,112.38,8322.0
2023-12-12 10:50:00,112.4,112.43,112.1,112.16,11009.0,112.4,112.43,112.1,112.16,11009.0
2023-12-12 10:55:00,112.16,112.23,112.11,112.23,13366.0,112.16,112.23,112.11,112.23,13366.0
2023-12-12 11:00:00,112.23,112.26,112.15,112.22,8517.0,112.23,112.26,112.15,112.22,8517.0
2023-12-12 11:05:00,112.2,112.3,112.08,112.28,13344.0,112.2,112.3,112.08,112.28,13344.0
2023-12-12 11:10:00,112.28,112.3,111.96,111.96,22685.0,112.28,112.3,111.96,111.96,22685.0
2023-12-12 11:15:00,111.98,111.98,111.74,111.85,34362.0,111.98,111.98,111.74,111.85,34362.0
2023-12-12 11:20:00,111.82,111.9,111.74,111.9,15328.0,111.82,111.9,111.74,111.9,15328.0
2023-12-12 11:25:00,111.9,112.14,111.83,112.05,20608.0,111.9,112.14,111.83,112.05,20608.0
2023-12-12 11:30:00,112.07,112.2,112.0,112.02,14673.0,112.07,112.2,112.0,112.02,14673.0
2023-12-12 11:35:00,112.03,112.36,111.96,112.35,12489.0,112.03,112.36,111.96,112.35,12489.0
2023-12-12 11:40:00,112.31,112.36,112.26,112.28,10040.0,112.31,112.36,112.26,112.28,10040.0
2023-12-12 11:45:00,112.27,112.47,112.27,112.45,19365.0,112.27,112.47,112.27,112.45,19365.0
2023-12-12 11:50:00,112.46,112.48,112.31,112.35,10779.0,112.46,112.48,112.31,112.35,10779.0
2023-12-12 11:55:00,112.28,112.29,112.21,112.26,7305.0,112.28,112.29,112.21,112.26,7305.0
2023-12-12 12:00:00,112.28,112.3,112.1,112.15,5798.0,112.28,112.3,112.1,112.15,5798.0
2023-12-12 12:05:00,112.14,112.14,111.88,111.91,12406.0,112.14,112.14,111.88,111.91,12406.0
2023-12-12 12:10:00,111.88,112.0,111.88,112.0,8426.0,111.88,112.0,111.88,112.0,8426.0
2023-12-12 12:15:00,111.98,112.08,111.92,111.97,32754.0,111.98,112.08,111.92,111.97,32754.0
2023-12-12 12:20:00,112.0,112.11,111.99,112.06,8432.0,112.0,112.11,111.99,112.06,8432.0
2023-12-12 12:25:00,112.06,112.06,111.93,111.93,5631.0,112.06,112.06,111.93,111.93,5631.0
2023-12-12 12:30:00,111.98,112.2,111.97,112.17,17741.0,111.98,112.2,111.97,112.17,17741.0
2023-12-12 12:35:00,112.19,112.27,112.17,112.27,5714.0,112.19,112.27,112.17,112.27,5714.0
2023-12-12 12:40:00,112.27,112.33,112.24,112.25,6569.0,112.27,112.33,112.24,112.25,6569.0
2023-12-12 12:45:00,112.27,112.27,112.17,112.23,2350.0,112.27,112.27,112.17,112.23,2350.0
2023-12-12 12:50:00,112.2,112.21,112.12,112.19,3830.0,112.2,112.21,112.12,112.19,3830.0
2023-12-12 12:55:00,112.19,112.41,112.18,112.37,8574.0,112.19,112.41,112.18,112.37,8574.0
2023-12-12 13:00:00,112.32,112.43,112.27,112.43,7029.0,112.32,112.43,112.27,112.43,7029.0
2023-12-12 13:05:00,112.4,112.44,112.29,112.39,7422.0,112.4,112.44,112.29,112.39,7422.0
2023-12-12 13:10:00,112.38,112.38,112.29,112.31,2331.0,112.38,112.38,112.29,112.31,2331.0
2023-12-12 13:15:00,112.29,112.32,112.13,112.19,4688.0,112.29,112.32,112.13,112.19,4688.0
2023-12-12 13:20:00,112.21,112.25,112.14,112.22,6084.0,112.21,112.25,112.14,112.22,6084.0
2023-12-12 13:25:00,112.21,112.25,112.18,112.21,3137.0,112.21,112.25,112.18,112.21,3137.0
2023-12-12 13:30:00,112.23,112.35,112.22,112.33,10621.0,112.23,112.35,112.22,112.33,10621.0
2023-12-12 13:35:00,112.39,112.49,112.33,112.48,4555.0,112.39,112.49,112.33,112.48,4555.0
2023-12-12 13:40:00,112.48,112.54,112.38,112.54,7200.0,112.48,112.54,112.38,112.54,7200.0
2023-12-12 13:45:00,112.56,112.62,112.51,112.58,3800.0,112.56,112.62,112.51,112.58,3800.0
2023-12-12 13:50:00,112.59,112.68,112.48,112.68,4673.0,112.59,112.68,112.48,112.68,4673.0
2023-12-12 13:55:00,112.66,112.69,112.59,112.66,6365.0,112.66,112.69,112.59,112.66,6365.0
2023-12-12 14:00:00,112.62,112.62,112.5,112.58,6677.0,112.62,112.62,112.5,112.58,6677.0
2023-12-12 14:05:00,112.58,112.61,112.52,112.59,2104.0,112.58,112.61,112.52,112.59,2104.0
2023-12-12 14:10:00,112.57,112.59,112.47,112.5,5638.0,112.57,112.59,112.47,112.5,5638.0
2023-12-12 14:15:00,112.48,112.5,112.44,112.49,2200.0,112.48,112.5,112.44,112.49,2200.0
2023-12-12 14:20:00,112.49,112.61,112.47,112.61,5739.0,112.49,112.61,112.47,112.61,5739.0
2023-12-12 14:25:00,112.63,112.7,112.58,112.67,5725.0,112.63,112.7,112.58,112.67,5725.0
2023-12-12 14:30:00,112.66,112.67,112.54,112.55,6397.0,112.66,112.67,112.54,112.55,6397.0
2023-12-12 14:35:00,112.55,112.61,112.54,112.56,9072.0,112.55,112.61,112.54,112.56,9072.0
2023-12-12 14:40:00,112.54,112.66,112.54,112.6,16153.0,112.54,112.66,112.54,112.6,16153.0
2023-12-12 14:45:00,112.62,112.74,112.62,112.72,5662.0,112.62,112.74,112.62,112.72,5662.0
2023-12-12 14:50:00,112.73,112.85,112.71,112.84,20065.0,112.73,112.85,112.71,112.84,20065.0
2023-12-12 14:55:00,112.84,112.89,112.81,112.88,4160.0,112.84,112.89,112.81,112.88,4160.0
2023-12-12 15:00:00,112.85,112.93,112.84,112.89,4271.0,112.85,112.93,112.84,112.89,4271.0
2023-12-12 15:05:00,112.9,112.97,112.88,112.95,2946.0,112.9,112.97,112.88,112.95,2946.0
2023-12-12 15:10:00,112.95,113.05,112.93,113.05,8417.0,112.95,113.05,112.93,113.05,8417.0
2023-12-12 15:15:00,113.03,113.08,112.94,112.94,7963.0,113.03,113.08,112.94,112.94,7963.0
2023-12-12 15:20:00,112.96,112.99,112.96,112.97,5385.0,112.96,112.99,112.96,112.97,5385.0
2023-12-12 15:25:00,112.96,113.07,112.95,113.03,8624.0,112.96,113.07,112.95,113.03,8624.0
2023-12-12 15:30:00,112.98,113.0,112.92,112.95,7308.0,112.98,113.0,112.92,112.95,7308.0
2023-12-12 15:35:00,112.94,112.95,112.87,112.89,14484.0,112.94,112.95,112.87,112.89,14484.0
2023-12-12 15:40:00,112.89,112.89,112.81,112.85,14983.0,112.89,112.89,112.81,112.85,14983.0
2023-12-12 15:45:00,112.87,113.02,112.84,112.99,23911.0,112.87,113.02,112.84,112.99,23911.0
2023-12-12 15:50:00,113.03,113.06,112.92,112.99,50710.0,113.03,113.06,112.92,112.99,50710.0
2023-12-12 15:55:00,113.0,113.2,112.99,113.16,66543.0,113.0,113.2,112.99,113.16,66543.0
2023-12-13 09:30:00,112.66,112.66,111.67,111.87,36687.0,112.66,112.66,111.67,111.87,36687.0
2023-12-13 09:35:00,111.98,112.16,111.77,111.8,21672.0,111.98,112.16,111.77,111.8,21672.0
2023-12-13 09:40:00,111.81,112.15,111.62,111.8,21594.0,111.81,112.15,111.62,111.8,21594.0
2023-12-13 09:45:00,111.8,111.82,111.64,111.79,15949.0,111.8,111.82,111.64,111.79,15949.0
2023-12-13 09:50:00,111.82,111.82,111.53,111.55,15468.0,111.82,111.82,111.53,111.55,15468.0
2023-12-13 09:55:00,111.51,111.53,111.25,111.31,38609.0,111.51,111.53,111.25,111.31,38609.0
2023-12-13 10:00:00,111.3,111.38,111.0,111.18,86100.0,111.3,111.38,111.0,111.18,86100.0
2023-12-13 10:05:00,111.17,111.18,110.74,110.95,71435.0,111.17,111.18,110.74,110.95,71435.0
2023-12-13 10:10:00,110.96,110.97,110.67,110.73,49499.0,110.96,110.97,110.67,110.73,49499.0
2023-12-13 10:15:00,110.73,110.97,110.59,110.79,42997.0,110.73,110.97,110.59,110.79,42997.0
2023-12-13 10:20:00,110.79,110.88,110.74,110.83,21977.0,110.79,110.88,110.74,110.83,21977.0
2023-12-13 10:25:00,110.85,110.98,110.75,110.91,32925.0,110.85,110.98,110.75,110.91,32925.0
2023-12-13 10:30:00,110.88,111.07,110.82,110.88,33418.0,110.88,111.07,110.82,110.88,33418.0
2023-12-13 10:35:00,110.88,111.0,110.82,110.83,16921.0,110.88,111.0,110.82,110.83,16921.0
2023-12-13 10:40:00,110.81,110.96,110.76,110.88,10671.0,110.81,110.96,110.76,110.88,10671.0
2023-12-13 10:45:00,110.87,110.95,110.79,110.92,16492.0,110.87,110.95,110.79,110.92,16492.0
2023-12-13 10:50:00,110.88,110.91,110.77,110.86,16645.0,110.88,110.91,110.77,110.86,16645.0
2023-12-13 10:55:00,110.86,111.02,110.85,110.86,17534.0,110.86,111.02,110.85,110.86,17534.0
2023-12-13 11:00:00,110.88,111.07,110.84,111.02,19604.0,110.88,111.07,110.84,111.02,19604.0
2023-12-13 11:05:00,110.98,111.0,110.84,110.93,12346.0,110.98,111.0,110.84,110.93,12346.0
2023-12-13 11:10:00,110.93,110.96,110.79,110.86,25432.0,110.93,110.96,110.79,110.86,25432.0
2023-12-13 11:15:00,110.88,110.97,110.85,110.93,12162.0,110.88,110.97,110.85,110.93,12162.0
2023-12-13 11:20:00,110.93,110.98,110.7,110.7,21647.0,110.93,110.98,110.7,110.7,21647.0
2023-12-13 11:25:00,110.69,110.69,110.58,110.6,25978.0,110.69,110.69,110.58,110.6,25978.0
2023-12-13 11:30:00,110.63,110.71,110.53,110.53,18004.0,110.63,110.71,110.53,110.53,18004.0
2023-12-13 11:35:00,110.53,110.55,110.38,110.4,15007.0,110.53,110.55,110.38,110.4,15007.0
2023-12-13 11:40:00,110.43,110.63,110.4,110.5,13377.0,110.43,110.63,110.4,110.5,13377.0
2023-12-13 11:45:00,110.51,110.52,110.32,110.32,18887.0,110.51,110.52,110.32,110.32,18887.0
2023-12-13 11:50:00,110.34,110.38,110.27,110.29,21909.0,110.34,110.38,110.27,110.29,21909.0
2023-12-13 11:55:00,110.3,110.34,110.22,110.24,25561.0,110.3,110.34,110.22,110.24,25561.0
2023-12-13 12:00:00,110.24,110.26,110.1,110.14,21234.0,110.24,110.26,110.1,110.14,21234.0
2023-12-13 12:05:00,110.15,110.21,110.05,110.18,15972.0,110.15,110.21,110.05,110.18,15972.0
2023-12-13 12:10:00,110.19,110.19,110.11,110.16,10454.0,110.19,110.19,110.11,110.16,10454.0
2023-12-13 12:15:00,110.18,110.22,110.06,110.06,13585.0,110.18,110.22,110.06,110.06,13585.0
2023-12-13 12:20:00,110.06,110.15,110.04,110.07,28071.0,110.06,110.15,110.04,110.07,28071.0
2023-12-13 12:25:00,110.09,110.23,110.08,110.19,8132.0,110.09,110.23,110.08,110.19,8132.0
2023-12-13 12:30:00,110.2,110.2,110.15,110.17,9931.0,110.2,110.2,110.15,110.17,9931.0
2023-12-13 12:35:00,110.16,110.3,110.16,110.24,11843.0,110.16,110.3,110.16,110.24,11843.0
2023-12-13 12:40:00,110.24,110.28,110.19,110.2,11444.0,110.24,110.28,110.19,110.2,11444.0
2023-12-13 12:45:00,110.18,110.18,110.05,110.12,30069.0,110.18,110.18,110.05,110.12,30069.0
2023-12-13 12:50:00,110.12,110.14,109.85,109.88,28077.0,110.12,110.14,109.85,109.88,28077.0
2023-12-13 12:55:00,109.86,109.87,109.63,109.75,26837.0,109.86,109.87,109.63,109.75,26837.0
2023-12-13 13:00:00,109.75,109.76,109.63,109.69,11760.0,109.75,109.76,109.63,109.69,11760.0
2023-12-13 13:05:00,109.69,109.8,109.63,109.79,15501.0,109.69,109.8,109.63,109.79,15501.0
2023-12-13 13:10:00,109.74,109.81,109.69,109.78,11172.0,109.74,109.81,109.69,109.78,11172.0
2023-12-13 13:15:00,109.78,109.8,109.54,109.63,15008.0,109.78,109.8,109.54,109.63,15008.0
2023-12-13 13:20:00,109.61,109.72,109.6,109.67,11980.0,109.61,109.72,109.6,109.67,11980.0
2023-12-13 13:25:00,109.69,109.7,109.57,109.58,12020.0,109.69,109.7,109.57,109.58,12020.0
2023-12-13 13:30:00,109.56,109.66,109.56,109.65,19735.0,109.56,109.66,109.56,109.65,19735.0
2023-12-13 13:35:00,109.64,109.65,109.54,109.58,10065.0,109.64,109.65,109.54,109.58,10065.0
2023-12-13 13:40:00,109.59,109.76,109.53,109.76,14610.0,109.59,109.76,109.53,109.76,14610.0
2023-12-13 13:45:00,109.77,109.86,109.73,109.73,9325.0,109.77,109.86,109.73,109.73,9325.0
2023-12-13 13:50:00,109.73,109.95,109.73,109.91,10422.0,109.73,109.95,109.73,109.91,10422.0
2023-12-13 13:55:00,109.91,109.96,109.79,109.79,6039.0,109.91,109.96,109.79,109.79,6039.0
2023-12-13 14:00:00,109.77,110.4,109.76,110.26,26697.0,109.77,110.4,109.76,110.26,26697.0
2023-12-13 14:05:00,110.3,110.5,110.29,110.41,25167.0,110.3,110.5,110.29,110.41,25167.0
2023-12-13 14:10:00,110.46,110.68,110.46,110.52,42098.0,110.46,110.68,110.46,110.52,42098.0
2023-12-13 14:15:00,110.5,110.83,110.5,110.8,19206.0,110.5,110.83,110.5,110.8,19206.0
2023-12-13 14:20:00,110.82,110.96,110.8,110.8,18112.0,110.82,110.96,110.8,110.8,18112.0
2023-12-13 14:25:00,110.81,110.81,110.63,110.68,25140.0,110.81,110.81,110.63,110.68,25140.0
2023-12-13 14:30:00,110.69,110.76,110.49,110.68,30095.0,110.69,110.76,110.49,110.68,30095.0
2023-12-13 14:35:00,110.71,110.92,110.71,110.92,15412.0,110.71,110.92,110.71,110.92,15412.0
2023-12-13 14:40:00,110.92,111.45,110.91,111.37,81513.0,110.92,111.45,110.91,111.37,81513.0
2023-12-13 14:45:00,111.36,111.6,111.25,111.46,19844.0,111.36,111.6,111.25,111.46,19844.0
2023-12-13 14:50:00,111.46,111.72,111.33,111.53,23031.0,111.46,111.72,111.33,111.53,23031.0
2023-12-13 14:55:00,111.53,111.61,111.45,111.54,14939.0,111.53,111.61,111.45,111.54,14939.0
2023-12-13 15:00:00,111.6,111.97,111.56,111.94,33235.0,111.6,111.97,111.56,111.94,33235.0
2023-12-13 15:05:00,111.95,111.99,111.77,111.85,21044.0,111.95,111.99,111.77,111.85,21044.0
2023-12-13 15:10:00,111.8,111.83,111.62,111.75,21181.0,111.8,111.83,111.62,111.75,21181.0
2023-12-13 15:15:00,111.73,111.87,111.67,111.68,10331.0,111.73,111.87,111.67,111.68,10331.0
2023-12-13 15:20:00,111.63,111.66,111.41,111.43,18149.0,111.63,111.66,111.41,111.43,18149.0
2023-12-13 15:25:00,111.42,111.42,111.13,111.32,25873.0,111.42,111.42,111.13,111.32,25873.0
2023-12-13 15:30:00,111.33,111.88,111.29,111.83,41229.0,111.33,111.88,111.29,111.83,41229.0
2023-12-13 15:35:00,111.83,112.13,111.83,112.12,32879.0,111.83,112.13,111.83,112.12,32879.0
2023-12-13 15:40:00,112.12,112.14,111.93,112.0,34107.0,112.12,112.14,111.93,112.0,34107.0
2023-12-13 15:45:00,111.99,112.21,111.99,112.09,44253.0,111.99,112.21,111.99,112.09,44253.0
2023-12-13 15:50:00,112.07,112.19,111.91,112.04,46964.0,112.07,112.19,111.91,112.04,46964.0
2023-12-13 15:55:00,112.07,112.39,112.07,112.39,97796.0,112.07,112.39,112.07,112.39,97796.0
2023-12-14 09:30:00,111.25,113.27,111.23,113.27,143831.0,111.25,113.27,111.23,113.27,143831.0
2023-12-14 09:35:00,113.2,114.53,113.11,114.41,119489.0,113.2,114.53,113.11,114.41,119489.0
2023-12-14 09:40:00,114.44,115.1,114.35,115.0,78660.0,114.44,115.1,114.35,115.0,78660.0
2023-12-14 09:45:00,114.99,115.29,114.45,114.48,56468.0,114.99,115.29,114.45,114.48,56468.0
2023-12-14 09:50:00,114.48,114.67,114.29,114.46,68186.0,114.48,114.67,114.29,114.46,68186.0
2023-12-14 09:55:00,114.49,114.76,114.29,114.66,42066.0,114.49,114.76,114.29,114.66,42066.0
2023-12-14 10:00:00,114.77,115.29,114.75,114.99,46982.0,114.77,115.29,114.75,114.99,46982.0
2023-12-14 10:05:00,114.93,114.99,114.5,114.6,38565.0,114.93,114.99,114.5,114.6,38565.0
2023-12-14 10:10:00,114.59,114.79,114.26,114.29,49517.0,114.59,114.79,114.26,114.29,49517.0
2023-12-14 10:15:00,114.31,114.43,113.87,113.94,37616.0,114.31,114.43,113.87,113.94,37616.0
2023-12-14 10:20:00,113.96,114.0,113.6,113.97,29465.0,113.96,114.0,113.6,113.97,29465.0
2023-12-14 10:25:00,113.91,114.0,113.75,113.85,33502.0,113.91,114.0,113.75,113.85,33502.0
2023-12-14 10:30:00,113.89,114.52,113.89,114.5,24911.0,113.89,114.52,113.89,114.5,24911.0
2023-12-14 10:35:00,114.51,114.6,114.19,114.34,22426.0,114.51,114.6,114.19,114.34,22426.0
2023-12-14 10:40:00,114.35,114.43,114.11,114.15,11171.0,114.35,114.43,114.11,114.15,11171.0
2023-12-14 10:45:00,114.13,114.2,113.84,113.95,10574.0,114.13,114.2,113.84,113.95,10574.0
2023-12-14 10:50:00,113.93,114.17,113.92,114.17,14185.0,113.93,114.17,113.92,114.17,14185.0
2023-12-14 10:55:00,114.14,114.25,113.94,114.23,21832.0,114.14,114.25,113.94,114.23,21832.0
2023-12-14 11:00:00,114.19,114.37,114.12,114.3,19914.0,114.19,114.37,114.12,114.3,19914.0
2023-12-14 11:05:00,114.33,114.41,114.29,114.41,11458.0,114.33,114.41,114.29,114.41,11458.0
2023-12-14 11:10:00,114.43,114.61,114.41,114.48,16870.0,114.43,114.61,114.41,114.48,16870.0
2023-12-14 11:15:00,114.5,114.67,114.38,114.55,14661.0,114.5,114.67,114.38,114.55,14661.0
2023-12-14 11:20:00,114.55,114.73,114.45,114.7,23883.0,114.55,114.73,114.45,114.7,23883.0
2023-12-14 11:25:00,114.68,114.78,114.61,114.73,15060.0,114.68,114.78,114.61,114.73,15060.0
2023-12-14 11:30:00,114.71,114.85,114.51,114.55,15077.0,114.71,114.85,114.51,114.55,15077.0
2023-12-14 11:35:00,114.61,114.65,114.26,114.36,14087.0,114.61,114.65,114.26,114.36,14087.0
2023-12-14 11:40:00,114.35,114.44,114.04,114.11,13237.0,114.35,114.44,114.04,114.11,13237.0
2023-12-14 11:45:00,114.12,114.17,114.0,114.08,12875.0,114.12,114.17,114.0,114.08,12875.0
2023-12-14 11:50:00,114.08,114.44,114.08,114.34,11523.0,114.08,114.44,114.08,114.34,11523.0
2023-12-14 11:55:00,114.34,114.36,114.18,114.24,14188.0,114.34,114.36,114.18,114.24,14188.0
2023-12-14 12:00:00,114.27,114.27,114.07,114.11,9320.0,114.27,114.27,114.07,114.11,9320.0
2023-12-14 12:05:00,114.1,114.1,113.91,114.0,10689.0,114.1,114.1,113.91,114.0,10689.0
2023-12-14 12:10:00,114.01,114.05,113.94,114.03,10674.0,114.01,114.05,113.94,114.03,10674.0
2023-12-14 12:15:00,114.05,114.05,113.76,113.81,10218.0,114.05,114.05,113.76,113.81,10218.0
2023-12-14 12:20:00,113.79,113.87,113.57,113.59,17336.0,113.79,113.87,113.57,113.59,17336.0
2023-12-14 12:25:00,113.59,113.75,113.56,113.7,14676.0,113.59,113.75,113.56,113.7,14676.0
2023-12-14 12:30:00,113.71,114.02,113.71,114.02,7047.0,113.71,114.02,113.71,114.02,7047.0
2023-12-14 12:35:00,114.03,114.06,113.95,114.04,8840.0,114.03,114.06,113.95,114.04,8840.0
2023-12-14 12:40:00,114.02,114.08,113.95,114.0,8062.0,114.02,114.08,113.95,114.0,8062.0
2023-12-14 12:45:00,113.98,114.05,113.95,113.96,6423.0,113.98,114.05,113.95,113.96,6423.0
2023-12-14 12:50:00,113.95,113.99,113.81,113.84,11891.0,113.95,113.99,113.81,113.84,11891.0
2023-12-14 12:55:00,113.85,113.85,113.43,113.43,17043.0,113.85,113.85,113.43,113.43,17043.0
2023-12-14 13:00:00,113.4,113.4,113.16,113.17,10062.0,113.4,113.4,113.16,113.17,10062.0
2023-12-14 13:05:00,113.17,113.2,113.01,113.1,14319.0,113.17,113.2,113.01,113.1,14319.0
2023-12-14 13:10:00,113.06,113.29,113.06,113.2,6230.0,113.06,113.29,113.06,113.2,6230.0
2023-12-14 13:15:00,113.22,113.37,113.2,113.34,6970.0,113.22,113.37,113.2,113.34,6970.0
2023-12-14 13:20:00,113.3,113.32,113.18,113.18,7456.0,113.3,113.32,113.18,113.18,7456.0
2023-12-14 13:25:00,113.22,113.24,113.13,113.13,13327.0,113.22,113.24,113.13,113.13,13327.0
2023-12-14 13:30:00,113.16,113.32,113.15,113.28,5770.0,113.16,113.32,113.15,113.28,5770.0
2023-12-14 13:35:00,113.26,113.26,113.07,113.16,4376.0,113.26,113.26,113.07,113.16,4376.0
2023-12-14 13:40:00,113.13,113.2,113.09,113.13,3686.0,113.13,113.2,113.09,113.13,3686.0
2023-12-14 13:45:00,113.12,113.13,113.02,113.04,6696.0,113.12,113.13,113.02,113.04,6696.0
2023-12-14 13:50:00,113.0,113.0,112.64,112.7,10829.0,113.0,113.0,112.64,112.7,10829.0
2023-12-14 13:55:00,112.7,112.97,112.7,112.97,10842.0,112.7,112.97,112.7,112.97,10842.0
2023-12-14 14:00:00,112.93,113.0,112.85,112.87,6462.0,112.93,113.0,112.85,112.87,6462.0
2023-12-14 14:05:00,112.89,112.96,112.87,112.9,11839.0,112.89,112.96,112.87,112.9,11839.0
2023-12-14 14:10:00,112.9,113.05,112.87,113.04,7267.0,112.9,113.05,112.87,113.04,7267.0
2023-12-14 14:15:00,113.01,113.18,113.0,113.11,6379.0,113.01,113.18,113.0,113.11,6379.0
2023-12-14 14:20:00,113.1,113.21,113.1,113.15,7351.0,113.1,113.21,113.1,113.15,7351.0
2023-12-14 14:25:00,113.13,113.23,113.11,113.14,10412.0,113.13,113.23,113.11,113.14,10412.0
2023-12-14 14:30:00,113.14,113.14,113.08,113.12,4794.0,113.14,113.14,113.08,113.12,4794.0
2023-12-14 14:35:00,113.12,113.17,112.94,113.0,8522.0,113.12,113.17,112.94,113.0,8522.0
2023-12-14 14:40:00,112.98,113.08,112.95,113.06,12407.0,112.98,113.08,112.95,113.06,12407.0
2023-12-14 14:45:00,113.07,113.16,113.06,113.1,11119.0,113.07,113.16,113.06,113.1,11119.0
2023-12-14 14:50:00,113.11,113.12,112.86,112.86,8547.0,113.11,113.12,112.86,112.86,8547.0
2023-12-14 14:55:00,112.83,112.96,112.75,112.96,15603.0,112.83,112.96,112.75,112.96,15603.0
2023-12-14 15:00:00,112.94,113.02,112.87,112.92,11045.0,112.94,113.02,112.87,112.92,11045.0
2023-12-14 15:05:00,112.93,112.98,112.8,112.92,13860.0,112.93,112.98,112.8,112.92,13860.0
2023-12-14 15:10:00,112.95,113.12,112.95,113.12,12087.0,112.95,113.12,112.95,113.12,12087.0
2023-12-14 15:15:00,113.11,113.24,113.1,113.22,14808.0,113.11,113.24,113.1,113.22,14808.0
2023-12-14 15:20:00,113.22,113.32,113.21,113.31,13217.0,113.22,113.32,113.21,113.31,13217.0
2023-12-14 15:25:00,113.33,113.38,113.19,113.21,13277.0,113.33,113.38,113.19,113.21,13277.0
2023-12-14 15:30:00,113.19,113.3,113.11,113.12,22593.0,113.19,113.3,113.11,113.12,22593.0
2023-12-14 15:35:00,113.12,113.18,113.07,113.07,21239.0,113.12,113.18,113.07,113.07,21239.0
2023-12-14 15:40:00,113.07,113.07,112.81,112.82,23267.0,113.07,113.07,112.81,112.82,23267.0
2023-12-14 15:45:00,112.82,113.0,112.81,112.84,28016.0,112.82,113.0,112.81,112.84,28016.0
2023-12-14 15:50:00,112.81,113.25,112.8,112.87,73548.0,112.81,113.25,112.8,112.87,73548.0
2023-12-14 15:55:00,112.83,113.06,112.8,112.91,115503.0,112.83,113.06,112.8,112.91,115503.0
2023-12-15 09:30:00,115.93,116.0,115.0,115.83,113894.0,115.93,116.0,115.0,115.83,113894.0
2023-12-15 09:35:00,115.83,115.83,114.93,115.03,27996.0,115.83,115.83,114.93,115.03,27996.0
2023-12-15 09:40:00,114.9,115.44,114.73,114.89,22707.0,114.9,115.44,114.73,114.89,22707.0
2023-12-15 09:45:00,114.81,115.25,114.55,115.2,41347.0,114.81,115.25,114.55,115.2,41347.0
2023-12-15 09:50:00,115.18,115.23,114.61,115.2,20914.0,115.18,115.23,114.61,115.2,20914.0
2023-12-15 09:55:00,115.24,115.72,115.17,115.52,38889.0,115.24,115.72,115.17,115.52,38889.0
2023-12-15 10:00:00,115.59,115.9,115.59,115.66,41270.0,115.59,115.9,115.59,115.66,41270.0
2023-12-15 10:05:00,115.65,115.77,115.5,115.73,17184.0,115.65,115.77,115.5,115.73,17184.0
2023-12-15 10:10:00,115.73,115.83,115.24,115.4,22460.0,115.73,115.83,115.24,115.4,22460.0
2023-12-15 10:15:00,115.32,115.6,115.32,115.55,15668.0,115.32,115.6,115.32,115.55,15668.0
2023-12-15 10:20:00,115.4,115.99,115.4,115.69,23357.0,115.4,115.99,115.4,115.69,23357.0
2023-12-15 10:25:00,115.73,115.9,115.67,115.74,18369.0,115.73,115.9,115.67,115.74,18369.0
2023-12-15 10:30:00,115.75,115.77,115.44,115.77,15641.0,115.75,115.77,115.44,115.77,15641.0
2023-12-15 10:35:00,115.77,115.82,115.69,115.82,10859.0,115.77,115.82,115.69,115.82,10859.0
2023-12-15 10:40:00,115.84,116.08,115.75,115.8,29386.0,115.84,116.08,115.75,115.8,29386.0
2023-12-15 10:45:00,115.84,115.9,115.78,115.79,16139.0,115.84,115.9,115.78,115.79,16139.0
2023-12-15 10:50:00,115.81,115.91,115.65,115.91,16847.0,115.81,115.91,115.65,115.91,16847.0
2023-12-15 10:55:00,115.9,116.15,115.9,115.98,29145.0,115.9,116.15,115.9,115.98,29145.0
2023-12-15 11:00:00,116.0,116.11,115.72,115.81,24432.0,116.0,116.11,115.72,115.81,24432.0
2023-12-15 11:05:00,115.79,115.79,115.0,115.07,43413.0,115.79,115.79,115.0,115.07,43413.0
2023-12-15 11:10:00,115.07,115.41,115.05,115.26,16200.0,115.07,115.41,115.05,115.26,16200.0
2023-12-15 11:15:00,115.23,115.27,115.05,115.07,26685.0,115.23,115.27,115.05,115.07,26685.0
2023-12-15 11:20:00,115.05,115.09,114.88,115.05,12902.0,115.05,115.09,114.88,115.05,12902.0
2023-12-15 11:25:00,115.01,115.28,115.0,115.28,15074.0,115.01,115.28,115.0,115.28,15074.0
2023-12-15 11:30:00,115.25,115.38,115.04,115.05,12866.0,115.25,115.38,115.04,115.05,12866.0
2023-12-15 11:35:00,115.07,115.22,115.01,115.14,23445.0,115.07,115.22,115.01,115.14,23445.0
2023-12-15 11:40:00,115.08,115.09,114.96,115.02,13988.0,115.08,115.09,114.96,115.02,13988.0
2023-12-15 11:45:00,115.03,115.04,114.81,114.89,15199.0,115.03,115.04,114.81,114.89,15199.0
2023-12-15 11:50:00,114.88,114.9,114.68,114.78,11978.0,114.88,114.9,114.68,114.78,11978.0
2023-12-15 11:55:00,114.74,115.03,114.74,114.78,8374.0,114.74,115.03,114.74,114.78,8374.0
2023-12-15 12:00:00,114.75,114.85,114.67,114.71,18581.0,114.75,114.85,114.67,114.71,18581.0
2023-12-15 12:05:00,114.72,114.95,114.7,114.86,7336.0,114.72,114.95,114.7,114.86,7336.0
2023-12-15 12:10:00,114.87,114.91,114.68,114.71,11508.0,114.87,114.91,114.68,114.71,11508.0
2023-12-15 12:15:00,114.72,114.84,114.72,114.84,5012.0,114.72,114.84,114.72,114.84,5012.0
2023-12-15 12:20:00,114.84,115.07,114.82,115.06,13728.0,114.84,115.07,114.82,115.06,13728.0
2023-12-15 12:25:00,115.1,115.18,114.99,114.99,11363.0,115.1,115.18,114.99,114.99,11363.0
2023-12-15 12:30:00,115.01,115.02,114.86,114.9,8638.0,115.01,115.02,114.86,114.9,8638.0
2023-12-15 12:35:00,114.88,114.89,114.67,114.69,7450.0,114.88,114.89,114.67,114.69,7450.0
2023-12-15 12:40:00,114.67,114.75,114.65,114.69,13516.0,114.67,114.75,114.65,114.69,13516.0
2023-12-15 12:45:00,114.64,114.74,114.49,114.74,16951.0,114.64,114.74,114.49,114.74,16951.0
2023-12-15 12:50:00,114.69,114.73,114.63,114.63,6145.0,114.69,114.73,114.63,114.63,6145.0
2023-12-15 12:55:00,114.63,114.64,114.49,114.53,7097.0,114.63,114.64,114.49,114.53,7097.0
2023-12-15 13:00:00,114.45,114.45,114.26,114.26,7043.0,114.45,114.45,114.26,114.26,7043.0
2023-12-15 13:05:00,114.27,114.5,114.27,114.41,16180.0,114.27,114.5,114.27,114.41,16180.0
2023-12-15 13:10:00,114.38,114.38,114.22,114.24,6472.0,114.38,114.38,114.22,114.24,6472.0
2023-12-15 13:15:00,114.2,114.21,114.05,114.13,20670.0,114.2,114.21,114.05,114.13,20670.0
2023-12-15 13:20:00,114.15,114.47,114.15,114.42,2695.0,114.15,114.47,114.15,114.42,2695.0
2023-12-15 13:25:00,114.47,114.68,114.47,114.68,4821.0,114.47,114.68,114.47,114.68,4821.0
2023-12-15 13:30:00,114.65,114.7,114.57,114.64,12035.0,114.65,114.7,114.57,114.64,12035.0
2023-12-15 13:35:00,114.62,114.63,114.44,114.52,8121.0,114.62,114.63,114.44,114.52,8121.0
2023-12-15 13:40:00,114.49,114.51,114.34,114.35,6869.0,114.49,114.51,114.34,114.35,6869.0
2023-12-15 13:45:00,114.39,114.48,114.36,114.43,8172.0,114.39,114.48,114.36,114.43,8172.0
2023-12-15 13:50:00,114.44,114.44,114.25,114.29,7642.0,114.44,114.44,114.25,114.29,7642.0
2023-12-15 13:55:00,114.33,114.36,114.23,114.25,4981.0,114.33,114.36,114.23,114.25,4981.0
2023-12-15 14:00:00,114.24,114.35,114.16,114.35,6197.0,114.24,114.35,114.16,114.35,6197.0
2023-12-15 14:05:00,114.33,114.46,114.27,114.42,6633.0,114.33,114.46,114.27,114.42,6633.0
2023-12-15 14:10:00,114.43,114.56,114.4,114.55,7357.0,114.43,114.56,114.4,114.55,7357.0
2023-12-15 14:15:00,114.59,114.59,114.45,114.45,7761.0,114.59,114.59,114.45,114.45,7761.0
2023-12-15 14:20:00,114.45,114.45,114.35,114.35,12768.0,114.45,114.45,114.35,114.35,12768.0
2023-12-15 14:25:00,114.29,114.33,114.16,114.16,3832.0,114.29,114.33,114.16,114.16,3832.0
2023-12-15 14:30:00,114.22,114.32,114.18,114.32,7510.0,114.22,114.32,114.18,114.32,7510.0
2023-12-15 14:35:00,114.34,114.54,114.33,114.37,7100.0,114.34,114.54,114.33,114.37,7100.0
2023-12-15 14:40:00,114.36,114.47,114.35,114.44,4019.0,114.36,114.47,114.35,114.44,4019.0
2023-12-15 14:45:00,114.42,114.42,114.29,114.32,4819.0,114.42,114.42,114.29,114.32,4819.0
2023-12-15 14:50:00,114.34,114.34,114.2,114.25,7404.0,114.34,114.34,114.2,114.25,7404.0
2023-12-15 14:55:00,114.23,114.27,114.17,114.27,9397.0,114.23,114.27,114.17,114.27,9397.0
2023-12-15 15:00:00,114.26,114.41,114.21,114.41,5031.0,114.26,114.41,114.21,114.41,5031.0
2023-12-15 15:05:00,114.39,114.4,114.29,114.36,7229.0,114.39,114.4,114.29,114.36,7229.0
2023-12-15 15:10:00,114.38,114.44,114.36,114.44,6821.0,114.38,114.44,114.36,114.44,6821.0
2023-12-15 15:15:00,114.42,114.43,114.34,114.41,4613.0,114.42,114.43,114.34,114.41,4613.0
2023-12-15 15:20:00,114.4,114.52,114.38,114.52,8127.0,114.4,114.52,114.38,114.52,8127.0
2023-12-15 15:25:00,114.54,114.6,114.47,114.48,16051.0,114.54,114.6,114.47,114.48,16051.0
2023-12-15 15:30:00,114.48,114.54,114.21,114.21,12191.0,114.48,114.54,114.21,114.21,12191.0
2023-12-15 15:35:00,114.2,114.36,114.11,114.34,25146.0,114.2,114.36,114.11,114.34,25146.0
2023-12-15 15:40:00,114.34,114.39,114.22,114.35,14448.0,114.34,114.39,114.22,114.35,14448.0
2023-12-15 15:45:00,114.34,114.34,114.21,114.26,22474.0,114.34,114.34,114.21,114.26,22474.0
2023-12-15 15:50:00,114.24,114.44,114.24,114.37,54563.0,114.24,114.44,114.24,114.37,54563.0
2023-12-15 15:55:00,114.35,114.43,114.11,114.17,122187.0,114.35,114.43,114.11,114.17,122187.0
2023-12-18 09:30:00,112.65,112.87,112.05,112.39,88244.0,112.65,112.87,112.05,112.39,88244.0
2023-12-18 09:35:00,112.38,112.75,112.19,112.5,40754.0,112.38,112.75,112.19,112.5,40754.0
2023-12-18 09:40:00,112.56,112.85,112.3,112.5,25553.0,112.56,112.85,112.3,112.5,25553.0
2023-12-18 09:45:00,112.48,112.48,111.97,112.19,35730.0,112.48,112.48,111.97,112.19,35730.0
2023-12-18 09:50:00,112.14,112.26,112.02,112.1,27682.0,112.14,112.26,112.02,112.1,27682.0
2023-12-18 09:55:00,112.07,112.26,111.79,112.15,37918.0,112.07,112.26,111.79,112.15,37918.0
2023-12-18 10:00:00,112.2,112.63,112.2,112.53,69147.0,112.2,112.63,112.2,112.53,69147.0
2023-12-18 10:05:00,112.5,112.57,112.28,112.29,13558.0,112.5,112.57,112.28,112.29,13558.0
2023-12-18 10:10:00,112.31,112.45,112.25,112.36,13203.0,112.31,112.45,112.25,112.36,13203.0
2023-12-18 10:15:00,112.35,112.35,112.14,112.31,8857.0,112.35,112.35,112.14,112.31,8857.0
2023-12-18 10:20:00,112.32,112.33,111.92,112.07,19918.0,112.32,112.33,111.92,112.07,19918.0
2023-12-18 10:25:00,112.1,112.1,111.87,112.01,17611.0,112.1,112.1,111.87,112.01,17611.0
2023-12-18 10:30:00,111.99,112.04,111.88,112.0,13621.0,111.99,112.04,111.88,112.0,13621.0
2023-12-18 10:35:00,111.9,111.93,111.57,111.67,33061.0,111.9,111.93,111.57,111.67,33061.0
2023-12-18 10:40:00,111.63,111.9,111.62,111.86,20437.0,111.63,111.9,111.62,111.86,20437.0
2023-12-18 10:45:00,111.83,111.85,111.65,111.82,7842.0,111.83,111.85,111.65,111.82,7842.0
2023-12-18 10:50:00,111.84,111.85,111.64,111.71,11569.0,111.84,111.85,111.64,111.71,11569.0
2023-12-18 10:55:00,111.71,111.85,111.67,111.81,11735.0,111.71,111.85,111.67,111.81,11735.0
2023-12-18 11:00:00,111.81,111.94,111.71,111.79,12605.0,111.81,111.94,111.71,111.79,12605.0
2023-12-18 11:05:00,111.75,111.88,111.7,111.88,8818.0,111.75,111.88,111.7,111.88,8818.0
2023-12-18 11:10:00,111.89,112.08,111.89,112.06,23875.0,111.89,112.08,111.89,112.06,23875.0
2023-12-18 11:15:00,112.05,112.19,112.0,112.1,14693.0,112.05,112.19,112.0,112.1,14693.0
2023-12-18 11:20:00,112.06,112.09,111.89,111.91,11701.0,112.06,112.09,111.89,111.91,11701.0
2023-12-18 11:25:00,111.92,111.97,111.84,111.88,14642.0,111.92,111.97,111.84,111.88,14642.0
2023-12-18 11:30:00,111.84,112.06,111.76,111.98,9146.0,111.84,112.06,111.76,111.98,9146.0
2023-12-18 11:35:00,112.03,112.04,111.86,111.91,15579.0,112.03,112.04,111.86,111.91,15579.0
2023-12-18 11:40:00,111.9,111.96,111.86,111.93,11383.0,111.9,111.96,111.86,111.93,11383.0
2023-12-18 11:45:00,111.89,112.04,111.87,112.04,12833.0,111.89,112.04,111.87,112.04,12833.0
2023-12-18 11:50:00,112.04,112.15,111.88,111.91,15878.0,112.04,112.15,111.88,111.91,15878.0
2023-12-18 11:55:00,111.94,111.98,111.9,111.94,5680.0,111.94,111.98,111.9,111.94,5680.0
2023-12-18 12:00:00,111.96,112.1,111.96,112.07,5991.0,111.96,112.1,111.96,112.07,5991.0
2023-12-18 12:05:00,112.07,112.18,112.05,112.14,8816.0,112.07,112.18,112.05,112.14,8816.0
2023-12-18 12:10:00,112.14,112.17,111.96,111.96,21958.0,112.14,112.17,111.96,111.96,21958.0
2023-12-18 12:15:00,111.97,112.11,111.96,112.09,10712.0,111.97,112.11,111.96,112.09,10712.0
2023-12-18 12:20:00,112.12,112.17,112.04,112.1,7850.0,112.12,112.17,112.04,112.1,7850.0
2023-12-18 12:25:00,112.15,112.3,112.15,112.29,6826.0,112.15,112.3,112.15,112.29,6826.0
2023-12-18 12:30:00,112.31,112.38,112.3,112.34,8261.0,112.31,112.38,112.3,112.34,8261.0
2023-12-18 12:35:00,112.33,112.35,112.2,112.32,10099.0,112.33,112.35,112.2,112.32,10099.0
2023-12-18 12:40:00,112.3,112.36,112.28,112.34,4000.0,112.3,112.36,112.28,112.34,4000.0
2023-12-18 12:45:00,112.33,112.37,112.28,112.37,7623.0,112.33,112.37,112.28,112.37,7623.0
2023-12-18 12:50:00,112.37,112.48,112.34,112.44,5235.0,112.37,112.48,112.34,112.44,5235.0
2023-12-18 12:55:00,112.46,112.62,112.45,112.62,14573.0,112.46,112.62,112.45,112.62,14573.0
2023-12-18 13:00:00,112.6,112.66,112.44,112.46,7769.0,112.6,112.66,112.44,112.46,7769.0
2023-12-18 13:05:00,112.43,112.59,112.4,112.54,6614.0,112.43,112.59,112.4,112.54,6614.0
2023-12-18 13:10:00,112.54,112.54,112.48,112.48,4852.0,112.54,112.54,112.48,112.48,4852.0
2023-12-18 13:15:00,112.48,112.52,112.43,112.48,4626.0,112.48,112.52,112.43,112.48,4626.0
2023-12-18 13:20:00,112.5,112.57,112.5,112.52,2609.0,112.5,112.57,112.5,112.52,2609.0
2023-12-18 13:25:00,112.51,112.53,112.47,112.49,10941.0,112.51,112.53,112.47,112.49,10941.0
2023-12-18 13:30:00,112.5,112.59,112.5,112.55,6245.0,112.5,112.59,112.5,112.55,6245.0
2023-12-18 13:35:00,112.55,112.55,112.38,112.44,6952.0,112.55,112.55,112.38,112.44,6952.0
2023-12-18 13:40:00,112.46,112.51,112.45,112.46,3589.0,112.46,112.51,112.45,112.46,3589.0
2023-12-18 13:45:00,112.44,112.49,112.44,112.48,1600.0,112.44,112.49,112.44,112.48,1600.0
2023-12-18 13:50:00,112.5,112.55,112.46,112.48,5457.0,112.5,112.55,112.46,112.48,5457.0
2023-12-18 13:55:00,112.46,112.53,112.42,112.47,15749.0,112.46,112.53,112.42,112.47,15749.0
2023-12-18 14:00:00,112.45,112.51,112.39,112.48,3519.0,112.45,112.51,112.39,112.48,3519.0
2023-12-18 14:05:00,112.48,112.52,112.45,112.48,4705.0,112.48,112.52,112.45,112.48,4705.0
2023-12-18 14:10:00,112.5,112.54,112.43,112.43,7155.0,112.5,112.54,112.43,112.43,7155.0
2023-12-18 14:15:00,112.42,112.45,112.36,112.37,4913.0,112.42,112.45,112.36,112.37,4913.0
2023-12-18 14:20:00,112.39,112.48,112.39,112.46,8484.0,112.39,112.48,112.39,112.46,8484.0
2023-12-18 14:25:00,112.44,112.44,112.26,112.29,15666.0,112.44,112.44,112.26,112.29,15666.0
2023-12-18 14:30:00,112.28,112.28,112.15,112.18,11744.0,112.28,112.28,112.15,112.18,11744.0
2023-12-18 14:35:00,112.19,112.21,112.18,112.21,6600.0,112.19,112.21,112.18,112.21,6600.0
2023-12-18 14:40:00,112.22,112.31,112.21,112.31,3099.0,112.22,112.31,112.21,112.31,3099.0
2023-12-18 14:45:00,112.31,112.31,112.28,112.29,3576.0,112.31,112.31,112.28,112.29,3576.0
2023-12-18 14:50:00,112.29,112.32,112.28,112.31,4641.0,112.29,112.32,112.28,112.31,4641.0
2023-12-18 14:55:00,112.26,112.26,112.17,112.2,8109.0,112.26,112.26,112.17,112.2,8109.0
2023-12-18 15:00:00,112.2,112.25,112.19,112.23,6317.0,112.2,112.25,112.19,112.23,6317.0
2023-12-18 15:05:00,112.22,112.31,112.19,112.22,7730.0,112.22,112.31,112.19,112.22,7730.0
2023-12-18 15:10:00,112.22,112.32,112.21,112.32,5580.0,112.22,112.32,112.21,112.32,5580.0
2023-12-18 15:15:00,112.33,112.4,112.28,112.31,6425.0,112.33,112.4,112.28,112.31,6425.0
2023-12-18 15:20:00,112.29,112.34,112.29,112.33,6500.0,112.29,112.34,112.29,112.33,6500.0
2023-12-18 15:25:00,112.32,112.36,112.25,112.34,8676.0,112.32,112.36,112.25,112.34,8676.0
2023-12-18 15:30:00,112.35,112.35,112.29,112.3,9150.0,112.35,112.35,112.29,112.3,9150.0
2023-12-18 15:35:00,112.3,112.32,112.14,112.16,17735.0,112.3,112.32,112.14,112.16,17735.0
2023-12-18 15:40:00,112.17,112.21,112.12,112.15,24219.0,112.17,112.21,112.12,112.15,24219.0
2023-12-18 15:45:00,112.15,112.31,112.11,112.31,28654.0,112.15,112.31,112.11,112.31,28654.0
2023-12-18 15:50:00,112.31,112.42,112.23,112.25,33423.0,112.31,112.42,112.23,112.25,33423.0
2023-12-18 15:55:00,112.26,112.3,112.15,112.25,69102.0,112.26,112.3,112.15,112.25,69102.0
2023-12-19 09:30:00,112.26,113.66,112.26,113.6,138659.0,112.26,113.66,112.26,113.6,138659.0
2023-12-19 09:35:00,113.64,114.4,113.64,114.1,90652.0,113.64,114.4,113.64,114.1,90652.0
2023-12-19 09:40:00,114.11,114.48,113.9,113.97,28611.0,114.11,114.48,113.9,113.97,28611.0
2023-12-19 09:45:00,113.9,114.07,113.71,113.86,36747.0,113.9,114.07,113.71,113.86,36747.0
2023-12-19 09:50:00,113.92,114.36,113.87,114.33,25495.0,113.92,114.36,113.87,114.33,25495.0
2023-12-19 09:55:00,114.27,114.33,113.75,113.77,25195.0,114.27,114.33,113.75,113.77,25195.0
2023-12-19 10:00:00,113.79,113.86,113.53,113.7,15603.0,113.79,113.86,113.53,113.7,15603.0
2023-12-19 10:05:00,113.73,113.73,113.16,113.46,46076.0,113.73,113.73,113.16,113.46,46076.0
2023-12-19 10:10:00,113.5,113.6,113.02,113.04,15115.0,113.5,113.6,113.02,113.04,15115.0
2023-12-19 10:15:00,113.06,113.53,113.05,113.26,20308.0,113.06,113.53,113.05,113.26,20308.0
2023-12-19 10:20:00,113.28,113.72,113.26,113.67,18083.0,113.28,113.72,113.26,113.67,18083.0
2023-12-19 10:25:00,113.71,114.03,113.68,113.99,20388.0,113.71,114.03,113.68,113.99,20388.0
2023-12-19 10:30:00,114.0,114.17,113.8,114.04,12537.0,114.0,114.17,113.8,114.04,12537.0
2023-12-19 10:35:00,114.08,114.08,113.84,113.86,15111.0,114.08,114.08,113.84,113.86,15111.0
2023-12-19 10:40:00,113.88,114.02,113.7,114.0,10968.0,113.88,114.02,113.7,114.0,10968.0
2023-12-19 10:45:00,114.03,114.14,113.95,113.99,12044.0,114.03,114.14,113.95,113.99,12044.0
2023-12-19 10:50:00,114.02,114.02,113.69,113.69,10390.0,114.02,114.02,113.69,113.69,10390.0
2023-12-19 10:55:00,113.74,113.8,113.64,113.7,10348.0,113.74,113.8,113.64,113.7,10348.0
2023-12-19 11:00:00,113.69,113.75,113.57,113.58,19553.0,113.69,113.75,113.57,113.58,19553.0
2023-12-19 11:05:00,113.58,113.65,113.41,113.64,19598.0,113.58,113.65,113.41,113.64,19598.0
2023-12-19 11:10:00,113.61,113.62,113.49,113.55,6304.0,113.61,113.62,113.49,113.55,6304.0
2023-12-19 11:15:00,113.57,113.71,113.49,113.7,11956.0,113.57,113.71,113.49,113.7,11956.0
2023-12-19 11:20:00,113.7,113.95,113.69,113.9,9944.0,113.7,113.95,113.69,113.9,9944.0
2023-12-19 11:25:00,113.9,114.13,113.78,114.02,19110.0,113.9,114.13,113.78,114.02,19110.0
2023-12-19 11:30:00,113.98,114.11,113.87,114.05,9274.0,113.98,114.11,113.87,114.05,9274.0
2023-12-19 11:35:00,114.07,114.3,114.07,114.25,15366.0,114.07,114.3,114.07,114.25,15366.0
2023-12-19 11:40:00,114.28,114.44,114.27,114.42,11206.0,114.28,114.44,114.27,114.42,11206.0
2023-12-19 11:45:00,114.44,114.46,114.22,114.38,7774.0,114.44,114.46,114.22,114.38,7774.0
2023-12-19 11:50:00,114.35,114.4,114.08,114.09,17565.0,114.35,114.4,114.08,114.09,17565.0
2023-12-19 11:55:00,114.07,114.09,113.94,114.0,13216.0,114.07,114.09,113.94,114.0,13216.0
2023-12-19 12:00:00,113.97,114.04,113.91,114.0,12593.0,113.97,114.04,113.91,114.0,12593.0
2023-12-19 12:05:00,114.0,114.03,113.95,113.99,14950.0,114.0,114.03,113.95,113.99,14950.0
2023-12-19 12:10:00,113.97,114.24,113.92,114.24,18615.0,113.97,114.24,113.92,114.24,18615.0
2023-12-19 12:15:00,114.21,114.4,114.21,114.35,7269.0,114.21,114.4,114.21,114.35,7269.0
2023-12-19 12:20:00,114.32,114.36,114.28,114.36,5002.0,114.32,114.36,114.28,114.36,5002.0
2023-12-19 12:25:00,114.34,115.15,114.34,115.05,67600.0,114.34,115.15,114.34,115.05,67600.0
2023-12-19 12:30:00,115.05,115.32,115.0,115.13,64431.0,115.05,115.32,115.0,115.13,64431.0
2023-12-19 12:35:00,115.07,115.27,115.05,115.2,15049.0,115.07,115.27,115.05,115.2,15049.0
2023-12-19 12:40:00,115.24,115.36,115.1,115.32,15239.0,115.24,115.36,115.1,115.32,15239.0
2023-12-19 12:45:00,115.36,115.43,115.2,115.2,30708.0,115.36,115.43,115.2,115.2,30708.0
2023-12-19 12:50:00,115.17,115.26,115.07,115.26,13806.0,115.17,115.26,115.07,115.26,13806.0
2023-12-19 12:55:00,115.3,115.33,115.21,115.33,9580.0,115.3,115.33,115.21,115.33,9580.0
2023-12-19 13:00:00,115.32,115.36,115.15,115.18,13484.0,115.32,115.36,115.15,115.18,13484.0
2023-12-19 13:05:00,115.18,115.21,115.05,115.08,12392.0,115.18,115.21,115.05,115.08,12392.0
2023-12-19 13:10:00,115.02,115.05,114.83,114.96,13690.0,115.02,115.05,114.83,114.96,13690.0
2023-12-19 13:15:00,114.98,114.98,114.73,114.75,8800.0,114.98,114.98,114.73,114.75,8800.0
2023-12-19 13:20:00,114.72,114.75,114.61,114.64,17653.0,114.72,114.75,114.61,114.64,17653.0
2023-12-19 13:25:00,114.62,114.69,114.61,114.67,11525.0,114.62,114.69,114.61,114.67,11525.0
2023-12-19 13:30:00,114.68,114.99,114.67,114.99,12849.0,114.68,114.99,114.67,114.99,12849.0
2023-12-19 13:35:00,115.09,115.11,114.87,114.95,4950.0,115.09,115.11,114.87,114.95,4950.0
2023-12-19 13:40:00,114.98,115.09,114.87,115.09,5937.0,114.98,115.09,114.87,115.09,5937.0
2023-12-19 13:45:00,115.05,115.05,114.76,114.8,3074.0,115.05,115.05,114.76,114.8,3074.0
2023-12-19 13:50:00,114.73,114.73,114.55,114.55,8587.0,114.73,114.73,114.55,114.55,8587.0
2023-12-19 13:55:00,114.54,114.54,114.33,114.43,18806.0,114.54,114.54,114.33,114.43,18806.0
2023-12-19 14:00:00,114.49,114.72,114.48,114.7,66423.0,114.49,114.72,114.48,114.7,66423.0
2023-12-19 14:05:00,114.76,114.94,114.73,114.93,16518.0,114.76,114.94,114.73,114.93,16518.0
2023-12-19 14:10:00,114.86,115.04,114.86,114.99,7301.0,114.86,115.04,114.86,114.99,7301.0
2023-12-19 14:15:00,114.96,115.14,114.96,115.14,7057.0,114.96,115.14,114.96,115.14,7057.0
2023-12-19 14:20:00,115.1,115.18,114.95,115.01,11793.0,115.1,115.18,114.95,115.01,11793.0
2023-12-19 14:25:00,115.0,115.11,114.97,115.11,9715.0,115.0,115.11,114.97,115.11,9715.0
2023-12-19 14:30:00,115.04,115.15,115.02,115.08,17316.0,115.04,115.15,115.02,115.08,17316.0
2023-12-19 14:35:00,115.05,115.09,115.0,115.06,8765.0,115.05,115.09,115.0,115.06,8765.0
2023-12-19 14:40:00,115.04,115.05,114.92,115.0,12532.0,115.04,115.05,114.92,115.0,12532.0
2023-12-19 14:45:00,115.01,115.09,114.98,115.09,6790.0,115.01,115.09,114.98,115.09,6790.0
2023-12-19 14:50:00,115.09,115.11,115.04,115.09,12421.0,115.09,115.11,115.04,115.09,12421.0
2023-12-19 14:55:00,115.06,115.1,114.88,114.91,7961.0,115.06,115.1,114.88,114.91,7961.0
2023-12-19 15:00:00,114.91,114.98,114.78,114.84,7208.0,114.91,114.98,114.78,114.84,7208.0
2023-12-19 15:05:00,114.78,114.82,114.71,114.74,6954.0,114.78,114.82,114.71,114.74,6954.0
2023-12-19 15:10:00,114.72,114.76,114.69,114.73,8110.0,114.72,114.76,114.69,114.73,8110.0
2023-12-19 15:15:00,114.74,114.79,114.57,114.79,9822.0,114.74,114.79,114.57,114.79,9822.0
2023-12-19 15:20:00,114.76,114.8,114.65,114.65,6132.0,114.76,114.8,114.65,114.65,6132.0
2023-12-19 15:25:00,114.67,114.81,114.61,114.81,11211.0,114.67,114.81,114.61,114.81,11211.0
2023-12-19 15:30:00,114.84,114.87,114.72,114.84,9710.0,114.84,114.87,114.72,114.84,9710.0
2023-12-19 15:35:00,114.84,114.87,114.77,114.85,5698.0,114.84,114.87,114.77,114.85,5698.0
2023-12-19 15:40:00,114.88,114.95,114.76,114.92,24316.0,114.88,114.95,114.76,114.92,24316.0
2023-12-19 15:45:00,114.9,114.9,114.54,114.59,27917.0,114.9,114.9,114.54,114.59,27917.0
2023-12-19 15:50:00,114.57,114.67,114.57,114.57,29900.0,114.57,114.67,114.57,114.57,29900.0
2023-12-19 15:55:00,114.58,114.73,114.52,114.61,104923.0,114.58,114.73,114.52,114.61,104923.0
2023-12-20 09:30:00,113.29,114.14,113.23,113.99,60415.0,113.29,114.14,113.23,113.99,60415.0
2023-12-20 09:35:00,113.9,114.17,113.55,114.1,27830.0,113.9,114.17,113.55,114.1,27830.0
2023-12-20 09:40:00,114.0,114.01,113.28,113.33,29038.0,114.0,114.01,113.28,113.33,29038.0
2023-12-20 09:45:00,113.28,113.39,112.62,112.63,60523.0,113.28,113.39,112.62,112.63,60523.0
2023-12-20 09:50:00,112.6,112.94,112.58,112.91,26982.0,112.6,112.94,112.58,112.91,26982.0
2023-12-20 09:55:00,112.9,113.02,112.68,112.85,19875.0,112.9,113.02,112.68,112.85,19875.0
2023-12-20 10:00:00,112.75,112.83,112.64,112.71,30639.0,112.75,112.83,112.64,112.71,30639.0
2023-12-20 10:05:00,112.7,112.98,112.7,112.88,17332.0,112.7,112.98,112.7,112.88,17332.0
2023-12-20 10:10:00,112.9,112.94,112.7,112.9,37474.0,112.9,112.94,112.7,112.9,37474.0
2023-12-20 10:15:00,112.87,113.05,112.74,112.74,16149.0,112.87,113.05,112.74,112.74,16149.0
2023-12-20 10:20:00,112.72,112.85,112.64,112.72,27405.0,112.72,112.85,112.64,112.72,27405.0
2023-12-20 10:25:00,112.71,113.07,112.68,112.93,17634.0,112.71,113.07,112.68,112.93,17634.0
2023-12-20 10:30:00,112.99,113.09,112.87,112.92,27975.0,112.99,113.09,112.87,112.92,27975.0
2023-12-20 10:35:00,112.89,113.21,112.89,113.11,18608.0,112.89,113.21,112.89,113.11,18608.0
2023-12-20 10:40:00,113.09,113.3,113.05,113.2,29440.0,113.09,113.3,113.05,113.2,29440.0
2023-12-20 10:45:00,113.17,113.27,113.12,113.27,21028.0,113.17,113.27,113.12,113.27,21028.0
2023-12-20 10:50:00,113.29,113.37,113.23,113.24,24933.0,113.29,113.37,113.23,113.24,24933.0
2023-12-20 10:55:00,113.29,113.29,113.18,113.21,9892.0,113.29,113.29,113.18,113.21,9892.0
2023-12-20 11:00:00,113.21,113.47,113.2,113.46,16116.0,113.21,113.47,113.2,113.46,16116.0
2023-12-20 11:05:00,113.47,113.74,113.42,113.54,21071.0,113.47,113.74,113.42,113.54,21071.0
2023-12-20 11:10:00,113.54,113.54,113.35,113.44,19111.0,113.54,113.54,113.35,113.44,19111.0
2023-12-20 11:15:00,113.44,113.46,113.21,113.24,11634.0,113.44,113.46,113.21,113.24,11634.0
2023-12-20 11:20:00,113.24,113.44,113.2,113.22,10567.0,113.24,113.44,113.2,113.22,10567.0
2023-12-20 11:25:00,113.23,113.25,113.09,113.09,37272.0,113.23,113.25,113.09,113.09,37272.0
2023-12-20 11:30:00,113.12,113.17,112.7,112.7,49020.0,113.12,113.17,112.7,112.7,49020.0
2023-12-20 11:35:00,112.75,112.81,112.63,112.71,21099.0,112.75,112.81,112.63,112.71,21099.0
2023-12-20 11:40:00,112.68,112.96,112.68,112.91,10961.0,112.68,112.96,112.68,112.91,10961.0
2023-12-20 11:45:00,112.87,113.12,112.78,113.03,21046.0,112.87,113.12,112.78,113.03,21046.0
2023-12-20 11:50:00,113.05,113.07,113.0,113.03,7315.0,113.05,113.07,113.0,113.03,7315.0
2023-12-20 11:55:00,113.03,113.04,112.96,113.02,13691.0,113.03,113.04,112.96,113.02,13691.0
2023-12-20 12:00:00,113.03,113.15,113.03,113.09,5774.0,113.03,113.15,113.03,113.09,5774.0
2023-12-20 12:05:00,113.07,113.13,113.04,113.06,7585.0,113.07,113.13,113.04,113.06,7585.0
2023-12-20 12:10:00,113.02,113.12,113.02,113.05,3756.0,113.02,113.12,113.02,113.05,3756.0
2023-12-20 12:15:00,113.05,113.1,113.02,113.08,8971.0,113.05,113.1,113.02,113.08,8971.0
2023-12-20 12:20:00,113.05,113.12,112.99,113.08,11335.0,113.05,113.12,112.99,113.08,11335.0
2023-12-20 12:25:00,113.08,113.26,113.08,113.26,13433.0,113.08,113.26,113.08,113.26,13433.0
2023-12-20 12:30:00,113.27,113.34,113.22,113.27,18093.0,113.27,113.34,113.22,113.27,18093.0
2023-12-20 12:35:00,113.27,113.3,113.22,113.3,8701.0,113.27,113.3,113.22,113.3,8701.0
2023-12-20 12:40:00,113.31,113.34,113.24,113.25,5726.0,113.31,113.34,113.24,113.25,5726.0
2023-12-20 12:45:00,113.23,113.24,112.92,112.97,7723.0,113.23,113.24,112.92,112.97,7723.0
2023-12-20 12:50:00,112.96,113.07,112.91,113.0,8508.0,112.96,113.07,112.91,113.0,8508.0
2023-12-20 12:55:00,112.98,113.05,112.91,112.96,8182.0,112.98,113.05,112.91,112.96,8182.0
2023-12-20 13:00:00,112.93,113.04,112.89,113.01,12781.0,112.93,113.04,112.89,113.01,12781.0
2023-12-20 13:05:00,113.0,113.19,113.0,113.19,10906.0,113.0,113.19,113.0,113.19,10906.0
2023-12-20 13:10:00,113.22,113.26,113.2,113.2,3017.0,113.22,113.26,113.2,113.2,3017.0
2023-12-20 13:15:00,113.23,113.26,113.17,113.23,5333.0,113.23,113.26,113.17,113.23,5333.0
2023-12-20 13:20:00,113.2,113.21,113.04,113.05,6561.0,113.2,113.21,113.04,113.05,6561.0
2023-12-20 13:25:00,113.04,113.2,113.04,113.16,10151.0,113.04,113.2,113.04,113.16,10151.0
2023-12-20 13:30:00,113.17,113.24,113.17,113.24,4860.0,113.17,113.24,113.17,113.24,4860.0
2023-12-20 13:35:00,113.25,113.31,113.22,113.29,4845.0,113.25,113.31,113.22,113.29,4845.0
2023-12-20 13:40:00,113.29,113.29,113.19,113.21,2350.0,113.29,113.29,113.19,113.21,2350.0
2023-12-20 13:45:00,113.22,113.23,113.09,113.14,7691.0,113.22,113.23,113.09,113.14,7691.0
2023-12-20 13:50:00,113.16,113.23,113.11,113.22,4308.0,113.16,113.23,113.11,113.22,4308.0
2023-12-20 13:55:00,113.22,113.22,113.08,113.08,13777.0,113.22,113.22,113.08,113.08,13777.0
2023-12-20 14:00:00,113.07,113.14,113.05,113.13,14788.0,113.07,113.14,113.05,113.13,14788.0
2023-12-20 14:05:00,113.14,113.17,113.11,113.12,3929.0,113.14,113.17,113.11,113.12,3929.0
2023-12-20 14:10:00,113.13,113.22,113.13,113.18,5065.0,113.13,113.22,113.13,113.18,5065.0
2023-12-20 14:15:00,113.2,113.22,113.17,113.21,5652.0,113.2,113.22,113.17,113.21,5652.0
2023-12-20 14:20:00,113.2,113.22,113.03,113.12,11851.0,113.2,113.22,113.03,113.12,11851.0
2023-12-20 14:25:00,113.1,113.16,113.09,113.1,14367.0,113.1,113.16,113.09,113.1,14367.0
2023-12-20 14:30:00,113.1,113.11,112.84,112.91,25984.0,113.1,113.11,112.84,112.91,25984.0
2023-12-20 14:35:00,112.95,112.96,112.7,112.73,49236.0,112.95,112.96,112.7,112.73,49236.0
2023-12-20 14:40:00,112.73,112.82,112.7,112.72,28819.0,112.73,112.82,112.7,112.72,28819.0
2023-12-20 14:45:00,112.72,112.76,112.22,112.22,60745.0,112.72,112.76,112.22,112.22,60745.0
2023-12-20 14:50:00,112.26,112.27,111.59,112.08,75118.0,112.26,112.27,111.59,112.08,75118.0
2023-12-20 14:55:00,112.11,112.11,111.86,111.99,34489.0,112.11,112.11,111.86,111.99,34489.0
2023-12-20 15:00:00,111.91,111.97,111.61,111.63,28218.0,111.91,111.97,111.61,111.63,28218.0
2023-12-20 15:05:00,111.61,111.7,111.37,111.69,36247.0,111.61,111.7,111.37,111.69,36247.0
2023-12-20 15:10:00,111.7,111.88,111.68,111.78,27720.0,111.7,111.88,111.68,111.78,27720.0
2023-12-20 15:15:00,111.79,112.16,111.78,112.03,20612.0,111.79,112.16,111.78,112.03,20612.0
2023-12-20 15:20:00,112.02,112.06,111.84,111.84,19674.0,112.02,112.06,111.84,111.84,19674.0
2023-12-20 15:25:00,111.84,111.88,111.4,111.42,25773.0,111.84,111.88,111.4,111.42,25773.0
2023-12-20 15:30:00,111.42,111.65,111.39,111.6,27353.0,111.42,111.65,111.39,111.6,27353.0
2023-12-20 15:35:00,111.59,111.65,111.46,111.56,18254.0,111.59,111.65,111.46,111.56,18254.0
2023-12-20 15:40:00,111.58,111.67,111.48,111.56,19385.0,111.58,111.67,111.48,111.56,19385.0
2023-12-20 15:45:00,111.51,111.63,111.46,111.57,42815.0,111.51,111.63,111.46,111.57,42815.0
2023-12-20 15:50:00,111.59,111.77,111.41,111.58,66042.0,111.59,111.77,111.41,111.58,66042.0
2023-12-20 15:55:00,111.54,111.55,111.23,111.25,153711.0,111.54,111.55,111.23,111.25,153711.0
2023-12-21 09:30:00,114.19,115.05,114.07,114.75,127971.0,114.19,115.05,114.07,114.75,127971.0
2023-12-21 09:35:00,114.79,115.14,114.45,114.79,68889.0,114.79,115.14,114.45,114.79,68889.0
2023-12-21 09:40:00,114.85,114.85,114.2,114.58,46928.0,114.85,114.85,114.2,114.58,46928.0
2023-12-21 09:45:00,114.67,115.29,114.67,115.05,60208.0,114.67,115.29,114.67,115.05,60208.0
2023-12-21 09:50:00,115.05,115.16,114.9,115.08,26947.0,115.05,115.16,114.9,115.08,26947.0
2023-12-21 09:55:00,115.05,115.3,114.82,114.88,91425.0,115.05,115.3,114.82,114.88,91425.0
2023-12-21 10:00:00,114.88,115.17,114.67,115.08,14339.0,114.88,115.17,114.67,115.08,14339.0
2023-12-21 10:05:00,115.08,115.15,114.61,114.79,35716.0,115.08,115.15,114.61,114.79,35716.0
2023-12-21 10:10:00,114.73,115.32,114.73,115.31,38296.0,114.73,115.32,114.73,115.31,38296.0
2023-12-21 10:15:00,115.29,115.77,115.18,115.62,62347.0,115.29,115.77,115.18,115.62,62347.0
2023-12-21 10:20:00,115.59,115.76,115.33,115.34,37723.0,115.59,115.76,115.33,115.34,37723.0
2023-12-21 10:25:00,115.35,115.36,114.72,114.85,24318.0,115.35,115.36,114.72,114.85,24318.0
2023-12-21 10:30:00,114.91,115.2,114.84,115.17,11831.0,114.91,115.2,114.84,115.17,11831.0
2023-12-21 10:35:00,115.2,115.32,115.01,115.01,12495.0,115.2,115.32,115.01,115.01,12495.0
2023-12-21 10:40:00,115.07,115.07,114.81,114.99,11733.0,115.07,115.07,114.81,114.99,11733.0
2023-12-21 10:45:00,115.01,115.24,114.99,115.16,9072.0,115.01,115.24,114.99,115.16,9072.0
2023-12-21 10:50:00,115.18,115.28,115.09,115.24,9742.0,115.18,115.28,115.09,115.24,9742.0
2023-12-21 10:55:00,115.24,115.58,115.22,115.54,25239.0,115.24,115.58,115.22,115.54,25239.0
2023-12-21 11:00:00,115.53,115.91,115.48,115.85,42784.0,115.53,115.91,115.48,115.85,42784.0
2023-12-21 11:05:00,115.83,116.27,115.82,115.91,84176.0,115.83,116.27,115.82,115.91,84176.0
2023-12-21 11:10:00,115.95,116.05,115.89,116.01,26668.0,115.95,116.05,115.89,116.01,26668.0
2023-12-21 11:15:00,116.04,116.2,115.68,115.99,30313.0,116.04,116.2,115.68,115.99,30313.0
2023-12-21 11:20:00,115.97,116.11,115.89,116.01,15819.0,115.97,116.11,115.89,116.01,15819.0
2023-12-21 11:25:00,116.05,116.29,116.01,116.21,16682.0,116.05,116.29,116.01,116.21,16682.0
2023-12-21 11:30:00,116.23,116.24,116.0,116.12,13122.0,116.23,116.24,116.0,116.12,13122.0
2023-12-21 11:35:00,116.13,116.41,116.13,116.32,27902.0,116.13,116.41,116.13,116.32,27902.0
2023-12-21 11:40:00,116.32,116.51,116.23,116.48,19430.0,116.32,116.51,116.23,116.48,19430.0
2023-12-21 11:45:00,116.48,116.55,116.35,116.55,29036.0,116.48,116.55,116.35,116.55,29036.0
2023-12-21 11:50:00,116.56,116.87,116.5,116.82,48646.0,116.56,116.87,116.5,116.82,48646.0
2023-12-21 11:55:00,116.8,116.91,116.74,116.77,35221.0,116.8,116.91,116.74,116.77,35221.0
2023-12-21 12:00:00,116.79,117.04,116.64,116.78,47858.0,116.79,117.04,116.64,116.78,47858.0
2023-12-21 12:05:00,116.79,116.88,116.42,116.43,41144.0,116.79,116.88,116.42,116.43,41144.0
2023-12-21 12:10:00,116.46,116.67,116.46,116.59,15614.0,116.46,116.67,116.46,116.59,15614.0
2023-12-21 12:15:00,116.59,116.74,116.52,116.72,13726.0,116.59,116.74,116.52,116.72,13726.0
2023-12-21 12:20:00,116.77,116.77,116.57,116.62,21440.0,116.77,116.77,116.57,116.62,21440.0
2023-12-21 12:25:00,116.58,116.58,116.2,116.31,16523.0,116.58,116.58,116.2,116.31,16523.0
2023-12-21 12:30:00,116.34,116.49,116.1,116.12,31184.0,116.34,116.49,116.1,116.12,31184.0
2023-12-21 12:35:00,116.17,116.36,116.07,116.3,13672.0,116.17,116.36,116.07,116.3,13672.0
2023-12-21 12:40:00,116.3,116.45,116.28,116.33,11341.0,116.3,116.45,116.28,116.33,11341.0
2023-12-21 12:45:00,116.29,116.52,116.25,116.48,7443.0,116.29,116.52,116.25,116.48,7443.0
2023-12-21 12:50:00,116.45,116.64,116.43,116.61,10549.0,116.45,116.64,116.43,116.61,10549.0
2023-12-21 12:55:00,116.62,116.64,116.39,116.5,12887.0,116.62,116.64,116.39,116.5,12887.0
2023-12-21 13:00:00,116.53,116.6,116.36,116.38,9411.0,116.53,116.6,116.36,116.38,9411.0
2023-12-21 13:05:00,116.39,116.46,116.26,116.43,12877.0,116.39,116.46,116.26,116.43,12877.0
2023-12-21 13:10:00,116.39,116.48,116.35,116.4,6861.0,116.39,116.48,116.35,116.4,6861.0
2023-12-21 13:15:00,116.4,116.48,116.28,116.33,7958.0,116.4,116.48,116.28,116.33,7958.0
2023-12-21 13:20:00,116.32,116.64,116.3,116.64,21515.0,116.32,116.64,116.3,116.64,21515.0
2023-12-21 13:25:00,116.6,116.69,116.57,116.69,10659.0,116.6,116.69,116.57,116.69,10659.0
2023-12-21 13:30:00,116.72,117.06,116.7,117.02,27498.0,116.72,117.06,116.7,117.02,27498.0
2023-12-21 13:35:00,117.01,117.09,116.88,116.88,20193.0,117.01,117.09,116.88,116.88,20193.0
2023-12-21 13:40:00,116.8,116.96,116.8,116.95,7974.0,116.8,116.96,116.8,116.95,7974.0
2023-12-21 13:45:00,116.94,117.0,116.72,116.94,11050.0,116.94,117.0,116.72,116.94,11050.0
2023-12-21 13:50:00,116.94,117.12,116.94,117.06,16263.0,116.94,117.12,116.94,117.06,16263.0
2023-12-21 13:55:00,117.08,117.2,117.06,117.15,31437.0,117.08,117.2,117.06,117.15,31437.0
2023-12-21 14:00:00,117.2,117.48,117.16,117.37,47354.0,117.2,117.48,117.16,117.37,47354.0
2023-12-21 14:05:00,117.4,117.6,117.35,117.49,32691.0,117.4,117.6,117.35,117.49,32691.0
2023-12-21 14:10:00,117.46,117.5,117.07,117.08,15837.0,117.46,117.5,117.07,117.08,15837.0
2023-12-21 14:15:00,117.11,117.24,117.03,117.18,29025.0,117.11,117.24,117.03,117.18,29025.0
2023-12-21 14:20:00,117.14,117.16,117.1,117.15,8221.0,117.14,117.16,117.1,117.15,8221.0
2023-12-21 14:25:00,117.17,117.2,117.11,117.19,7945.0,117.17,117.2,117.11,117.19,7945.0
2023-12-21 14:30:00,117.19,117.24,117.13,117.24,6412.0,117.19,117.24,117.13,117.24,6412.0
2023-12-21 14:35:00,117.28,117.32,117.12,117.22,12012.0,117.28,117.32,117.12,117.22,12012.0
2023-12-21 14:40:00,117.21,117.37,117.2,117.35,11348.0,117.21,117.37,117.2,117.35,11348.0
2023-12-21 14:45:00,117.38,117.52,117.14,117.22,28339.0,117.38,117.52,117.14,117.22,28339.0
2023-12-21 14:50:00,117.23,117.27,117.18,117.21,7255.0,117.23,117.27,117.18,117.21,7255.0
2023-12-21 14:55:00,117.21,117.23,116.99,117.05,9174.0,117.21,117.23,116.99,117.05,9174.0
2023-12-21 15:00:00,117.13,117.16,117.06,117.13,9072.0,117.13,117.16,117.06,117.13,9072.0
2023-12-21 15:05:00,117.14,117.17,117.02,117.02,12146.0,117.14,117.17,117.02,117.02,12146.0
2023-12-21 15:10:00,116.98,117.05,116.94,117.04,10729.0,116.98,117.05,116.94,117.04,10729.0
2023-12-21 15:15:00,117.02,117.02,116.87,116.96,15294.0,117.02,117.02,116.87,116.96,15294.0
2023-12-21 15:20:00,116.97,117.12,116.97,117.12,18615.0,116.97,117.12,116.97,117.12,18615.0
2023-12-21 15:25:00,117.14,117.5,117.08,117.4,23218.0,117.14,117.5,117.08,117.4,23218.0
2023-12-21 15:30:00,117.38,117.57,117.34,117.4,26583.0,117.38,117.57,117.34,117.4,26583.0
2023-12-21 15:35:00,117.41,117.53,117.3,117.31,26659.0,117.41,117.53,117.3,117.31,26659.0
2023-12-21 15:40:00,117.3,117.45,117.24,117.45,58995.0,117.3,117.45,117.24,117.45,58995.0
2023-12-21 15:45:00,117.42,117.65,117.42,117.59,54174.0,117.42,117.65,117.42,117.59,54174.0
2023-12-21 15:50:00,117.57,117.64,117.31,117.44,113782.0,117.57,117.64,117.31,117.44,113782.0
2023-12-21 15:55:00,117.46,117.67,117.46,117.59,132829.0,117.46,117.67,117.46,117.59,132829.0
2023-12-22 09:30:00,114.13,115.99,113.6,115.8,231046.0,114.13,115.99,113.6,115.8,231046.0
2023-12-22 09:35:00,115.82,116.34,115.18,115.83,149729.0,115.82,116.34,115.18,115.83,149729.0
2023-12-22 09:40:00,115.93,116.7,115.75,116.28,86403.0,115.93,116.7,115.75,116.28,86403.0
2023-12-22 09:45:00,116.33,116.41,115.6,115.72,39772.0,116.33,116.41,115.6,115.72,39772.0
2023-12-22 09:50:00,115.65,115.76,115.23,115.24,45049.0,115.65,115.76,115.23,115.24,45049.0
2023-12-22 09:55:00,115.17,115.35,115.02,115.17,30404.0,115.17,115.35,115.02,115.17,30404.0
2023-12-22 10:00:00,115.21,115.29,114.78,115.12,65576.0,115.21,115.29,114.78,115.12,65576.0
2023-12-22 10:05:00,115.1,115.23,114.53,114.53,22511.0,115.1,115.23,114.53,114.53,22511.0
2023-12-22 10:10:00,114.54,115.2,114.44,115.09,51187.0,114.54,115.2,114.44,115.09,51187.0
2023-12-22 10:15:00,115.1,115.1,114.66,114.72,26810.0,115.1,115.1,114.66,114.72,26810.0
2023-12-22 10:20:00,114.65,115.08,114.3,114.42,41911.0,114.65,115.08,114.3,114.42,41911.0
2023-12-22 10:25:00,114.3,114.71,114.25,114.71,12553.0,114.3,114.71,114.25,114.71,12553.0
2023-12-22 10:30:00,114.75,114.87,114.49,114.56,9219.0,114.75,114.87,114.49,114.56,9219.0
2023-12-22 10:35:00,114.51,114.62,114.39,114.62,19332.0,114.51,114.62,114.39,114.62,19332.0
2023-12-22 10:40:00,114.6,114.7,114.51,114.6,11919.0,114.6,114.7,114.51,114.6,11919.0
2023-12-22 10:45:00,114.6,115.41,114.51,114.8,43544.0,114.6,115.41,114.51,114.8,43544.0
2023-12-22 10:50:00,114.83,115.08,114.7,114.9,16915.0,114.83,115.08,114.7,114.9,16915.0
2023-12-22 10:55:00,114.86,114.88,114.35,114.36,23491.0,114.86,114.88,114.35,114.36,23491.0
2023-12-22 11:00:00,114.33,114.53,114.18,114.42,13527.0,114.33,114.53,114.18,114.42,13527.0
2023-12-22 11:05:00,114.42,114.55,114.32,114.48,19744.0,114.42,114.55,114.32,114.48,19744.0
2023-12-22 11:10:00,114.48,114.74,114.38,114.72,13871.0,114.48,114.74,114.38,114.72,13871.0
2023-12-22 11:15:00,114.73,114.93,114.69,114.93,11767.0,114.73,114.93,114.69,114.93,11767.0
2023-12-22 11:20:00,114.95,115.02,114.85,115.0,16513.0,114.95,115.02,114.85,115.0,16513.0
2023-12-22 11:25:00,115.01,115.23,115.01,115.03,13001.0,115.01,115.23,115.01,115.03,13001.0
2023-12-22 11:30:00,115.06,115.31,115.06,115.31,12982.0,115.06,115.31,115.06,115.31,12982.0
2023-12-22 11:35:00,115.28,115.35,115.23,115.34,14234.0,115.28,115.35,115.23,115.34,14234.0
2023-12-22 11:40:00,115.31,115.47,115.24,115.4,15368.0,115.31,115.47,115.24,115.4,15368.0
2023-12-22 11:45:00,115.34,115.34,115.0,115.04,8343.0,115.34,115.34,115.0,115.04,8343.0
2023-12-22 11:50:00,115.02,115.22,115.02,115.13,3124.0,115.02,115.22,115.02,115.13,3124.0
2023-12-22 11:55:00,115.15,115.42,115.15,115.23,9351.0,115.15,115.42,115.15,115.23,9351.0
2023-12-22 12:00:00,115.22,115.29,115.09,115.12,9606.0,115.22,115.29,115.09,115.12,9606.0
2023-12-22 12:05:00,115.08,115.21,115.0,115.04,14513.0,115.08,115.21,115.0,115.04,14513.0
2023-12-22 12:10:00,115.0,115.14,114.9,115.14,8189.0,115.0,115.14,114.9,115.14,8189.0
2023-12-22 12:15:00,115.12,115.28,115.12,115.2,6455.0,115.12,115.28,115.12,115.2,6455.0
2023-12-22 12:20:00,115.17,115.28,115.05,115.05,5364.0,115.17,115.28,115.05,115.05,5364.0
2023-12-22 12:25:00,115.16,115.26,115.11,115.19,9435.0,115.16,115.26,115.11,115.19,9435.0
2023-12-22 12:30:00,115.18,115.21,115.04,115.11,4753.0,115.18,115.21,115.04,115.11,4753.0
2023-12-22 12:35:00,115.14,115.48,115.14,115.39,10213.0,115.14,115.48,115.14,115.39,10213.0
2023-12-22 12:40:00,115.46,115.52,115.43,115.47,5783.0,115.46,115.52,115.43,115.47,5783.0
2023-12-22 12:45:00,115.46,115.81,115.45,115.73,13073.0,115.46,115.81,115.45,115.73,13073.0
2023-12-22 12:50:00,115.69,115.74,115.58,115.62,8700.0,115.69,115.74,115.58,115.62,8700.0
2023-12-22 12:55:00,115.63,115.63,115.44,115.52,6879.0,115.63,115.63,115.44,115.52,6879.0
2023-12-22 13:00:00,115.55,115.65,115.51,115.63,19776.0,115.55,115.65,115.51,115.63,19776.0
2023-12-22 13:05:00,115.5,115.55,115.34,115.46,4134.0,115.5,115.55,115.34,115.46,4134.0
2023-12-22 13:10:00,115.49,115.5,115.29,115.31,3256.0,115.49,115.5,115.29,115.31,3256.0
2023-12-22 13:15:00,115.33,115.39,115.21,115.25,3413.0,115.33,115.39,115.21,115.25,3413.0
2023-12-22 13:20:00,115.27,115.33,115.21,115.27,11281.0,115.27,115.33,115.21,115.27,11281.0
2023-12-22 13:25:00,115.29,115.46,115.25,115.46,8315.0,115.29,115.46,115.25,115.46,8315.0
2023-12-22 13:30:00,115.43,115.43,115.28,115.29,4200.0,115.43,115.43,115.28,115.29,4200.0
2023-12-22 13:35:00,115.33,115.35,115.25,115.28,4025.0,115.33,115.35,115.25,115.28,4025.0
2023-12-22 13:40:00,115.28,115.28,115.22,115.26,3940.0,115.28,115.28,115.22,115.26,3940.0
2023-12-22 13:45:00,115.22,115.26,115.13,115.14,14778.0,115.22,115.26,115.13,115.14,14778.0
2023-12-22 13:50:00,115.16,115.18,115.07,115.12,10260.0,115.16,115.18,115.07,115.12,10260.0
2023-12-22 13:55:00,115.1,115.16,115.0,115.02,6202.0,115.1,115.16,115.0,115.02,6202.0
2023-12-22 14:00:00,115.02,115.02,114.81,114.85,12465.0,115.02,115.02,114.81,114.85,12465.0
2023-12-22 14:05:00,114.83,114.85,114.6,114.8,16904.0,114.83,114.85,114.6,114.8,16904.0
2023-12-22 14:10:00,114.74,114.84,114.65,114.81,25328.0,114.74,114.84,114.65,114.81,25328.0
2023-12-22 14:15:00,114.78,114.8,114.61,114.64,12219.0,114.78,114.8,114.61,114.64,12219.0
2023-12-22 14:20:00,114.65,114.75,114.47,114.63,20328.0,114.65,114.75,114.47,114.63,20328.0
2023-12-22 14:25:00,114.59,114.67,114.55,114.56,6836.0,114.59,114.67,114.55,114.56,6836.0
2023-12-22 14:30:00,114.58,114.6,114.26,114.4,26842.0,114.58,114.6,114.26,114.4,26842.0
2023-12-22 14:35:00,114.43,114.61,114.38,114.51,14155.0,114.43,114.61,114.38,114.51,14155.0
2023-12-22 14:40:00,114.52,114.75,114.52,114.73,10883.0,114.52,114.75,114.52,114.73,10883.0
2023-12-22 14:45:00,114.76,114.83,114.7,114.73,6348.0,114.76,114.83,114.7,114.73,6348.0
2023-12-22 14:50:00,114.71,114.92,114.71,114.92,12158.0,114.71,114.92,114.71,114.92,12158.0
2023-12-22 14:55:00,114.91,115.03,114.88,114.95,11400.0,114.91,115.03,114.88,114.95,11400.0
2023-12-22 15:00:00,114.94,114.96,114.8,114.92,5172.0,114.94,114.96,114.8,114.92,5172.0
2023-12-22 15:05:00,114.94,115.07,114.92,114.99,8178.0,114.94,115.07,114.92,114.99,8178.0
2023-12-22 15:10:00,114.99,115.0,114.87,114.91,11711.0,114.99,115.0,114.87,114.91,11711.0
2023-12-22 15:15:00,114.92,115.14,114.91,115.12,13351.0,114.92,115.14,114.91,115.12,13351.0
2023-12-22 15:20:00,115.1,115.15,114.91,115.01,12562.0,115.1,115.15,114.91,115.01,12562.0
2023-12-22 15:25:00,115.01,115.06,114.93,115.05,8529.0,115.01,115.06,114.93,115.05,8529.0
2023-12-22 15:30:00,115.09,115.11,114.86,114.91,19546.0,115.09,115.11,114.86,114.91,19546.0
2023-12-22 15:35:00,114.86,114.92,114.8,114.8,14911.0,114.86,114.92,114.8,114.8,14911.0
2023-12-22 15:40:00,114.81,114.88,114.73,114.83,18038.0,114.81,114.88,114.73,114.83,18038.0
2023-12-22 15:45:00,114.83,114.87,114.7,114.74,23247.0,114.83,114.87,114.7,114.74,23247.0
2023-12-22 15:50:00,114.73,114.99,114.73,114.91,44266.0,114.73,114.99,114.73,114.91,44266.0
2023-12-22 15:55:00,114.88,114.89,114.67,114.74,72853.0,114.88,114.89,114.67,114.74,72853.0
2023-12-26 09:30:00,115.94,116.61,115.43,116.33,81569.0,115.94,116.61,115.43,116.33,81569.0
2023-12-26 09:35:00,116.31,116.37,115.51,115.7,36204.0,116.31,116.37,115.51,115.7,36204.0
2023-12-26 09:40:00,115.7,116.19,115.7,115.8,26124.0,115.7,116.19,115.7,115.8,26124.0
2023-12-26 09:45:00,115.84,115.84,114.88,115.19,30701.0,115.84,115.84,114.88,115.19,30701.0
2023-12-26 09:50:00,115.18,115.37,114.8,115.25,18638.0,115.18,115.37,114.8,115.25,18638.0
2023-12-26 09:55:00,115.29,115.34,114.97,115.06,14959.0,115.29,115.34,114.97,115.06,14959.0
2023-12-26 10:00:00,115.05,115.5,114.88,115.42,18166.0,115.05,115.5,114.88,115.42,18166.0
2023-12-26 10:05:00,115.42,115.66,115.34,115.4,27904.0,115.42,115.66,115.34,115.4,27904.0
2023-12-26 10:10:00,115.34,115.38,115.15,115.22,13942.0,115.34,115.38,115.15,115.22,13942.0
2023-12-26 10:15:00,115.26,115.34,115.09,115.14,11162.0,115.26,115.34,115.09,115.14,11162.0
2023-12-26 10:20:00,115.09,115.12,114.92,115.0,17271.0,115.09,115.12,114.92,115.0,17271.0
2023-12-26 10:25:00,114.95,115.08,114.87,114.87,16429.0,114.95,115.08,114.87,114.87,16429.0
2023-12-26 10:30:00,114.91,115.12,114.82,115.08,15661.0,114.91,115.12,114.82,115.08,15661.0
2023-12-26 10:35:00,115.11,115.16,114.92,114.99,8805.0,115.11,115.16,114.92,114.99,8805.0
2023-12-26 10:40:00,114.97,114.98,114.66,114.72,10504.0,114.97,114.98,114.66,114.72,10504.0
2023-12-26 10:45:00,114.77,114.77,114.52,114.68,17043.0,114.77,114.77,114.52,114.68,17043.0
2023-12-26 10:50:00,114.66,114.79,114.61,114.79,16098.0,114.66,114.79,114.61,114.79,16098.0
2023-12-26 10:55:00,114.79,114.81,114.43,114.57,18089.0,114.79,114.81,114.43,114.57,18089.0
2023-12-26 11:00:00,114.6,114.7,114.56,114.66,4800.0,114.6,114.7,114.56,114.66,4800.0
2023-12-26 11:05:00,114.69,114.81,114.57,114.69,19967.0,114.69,114.81,114.57,114.69,19967.0
2023-12-26 11:10:00,114.64,114.69,114.49,114.63,10166.0,114.64,114.69,114.49,114.63,10166.0
2023-12-26 11:15:00,114.6,114.6,114.26,114.41,16678.0,114.6,114.6,114.26,114.41,16678.0
2023-12-26 11:20:00,114.43,114.44,114.18,114.18,15054.0,114.43,114.44,114.18,114.18,15054.0
2023-12-26 11:25:00,114.15,114.26,114.09,114.18,21782.0,114.15,114.26,114.09,114.18,21782.0
2023-12-26 11:30:00,114.15,114.27,114.15,114.22,18577.0,114.15,114.27,114.15,114.22,18577.0
2023-12-26 11:35:00,114.2,114.2,114.11,114.15,11169.0,114.2,114.2,114.11,114.15,11169.0
2023-12-26 11:40:00,114.15,114.22,114.08,114.2,21044.0,114.15,114.22,114.08,114.2,21044.0
2023-12-26 11:45:00,114.18,114.34,114.18,114.29,11881.0,114.18,114.34,114.18,114.29,11881.0
2023-12-26 11:50:00,114.3,114.39,114.28,114.39,6586.0,114.3,114.39,114.28,114.39,6586.0
2023-12-26 11:55:00,114.4,114.48,114.33,114.45,13162.0,114.4,114.48,114.33,114.45,13162.0
2023-12-26 12:00:00,114.48,114.52,114.33,114.42,34948.0,114.48,114.52,114.33,114.42,34948.0
2023-12-26 12:05:00,114.45,114.58,114.42,114.51,6551.0,114.45,114.58,114.42,114.51,6551.0
2023-12-26 12:10:00,114.46,114.59,114.46,114.56,9767.0,114.46,114.59,114.46,114.56,9767.0
2023-12-26 12:15:00,114.53,114.66,114.51,114.55,9474.0,114.53,114.66,114.51,114.55,9474.0
2023-12-26 12:20:00,114.55,114.6,114.49,114.51,2853.0,114.55,114.6,114.49,114.51,2853.0
2023-12-26 12:25:00,114.5,114.57,114.5,114.57,6557.0,114.5,114.57,114.5,114.57,6557.0
2023-12-26 12:30:00,114.58,114.74,114.58,114.68,10295.0,114.58,114.74,114.58,114.68,10295.0
2023-12-26 12:35:00,114.68,114.68,114.6,114.6,6066.0,114.68,114.68,114.6,114.6,6066.0
2023-12-26 12:40:00,114.59,114.63,114.58,114.63,2120.0,114.59,114.63,114.58,114.63,2120.0
2023-12-26 12:45:00,114.62,114.71,114.61,114.68,8027.0,114.62,114.71,114.61,114.68,8027.0
2023-12-26 12:50:00,114.7,114.72,114.58,114.63,11077.0,114.7,114.72,114.58,114.63,11077.0
2023-12-26 12:55:00,114.61,114.61,114.52,114.55,7883.0,114.61,114.61,114.52,114.55,7883.0
2023-12-26 13:00:00,114.53,114.69,114.52,114.65,10689.0,114.53,114.69,114.52,114.65,10689.0
2023-12-26 13:05:00,114.62,114.67,114.56,114.61,4766.0,114.62,114.67,114.56,114.61,4766.0
2023-12-26 13:10:00,114.61,114.62,114.41,114.47,11528.0,114.61,114.62,114.41,114.47,11528.0
2023-12-26 13:15:00,114.45,114.45,114.35,114.4,5630.0,114.45,114.45,114.35,114.4,5630.0
2023-12-26 13:20:00,114.41,114.56,114.41,114.53,6327.0,114.41,114.56,114.41,114.53,6327.0
2023-12-26 13:25:00,114.54,114.57,114.48,114.53,8228.0,114.54,114.57,114.48,114.53,8228.0
2023-12-26 13:30:00,114.51,114.59,114.5,114.55,3499.0,114.51,114.59,114.5,114.55,3499.0
2023-12-26 13:35:00,114.56,114.64,114.51,114.6,10880.0,114.56,114.64,114.51,114.6,10880.0
2023-12-26 13:40:00,114.58,114.58,114.49,114.51,6317.0,114.58,114.58,114.49,114.51,6317.0
2023-12-26 13:45:00,114.54,114.68,114.54,114.68,7568.0,114.54,114.68,114.54,114.68,7568.0
2023-12-26 13:50:00,114.68,114.7,114.62,114.69,5256.0,114.68,114.7,114.62,114.69,5256.0
2023-12-26 13:55:00,114.73,114.77,114.65,114.71,4183.0,114.73,114.77,114.65,114.71,4183.0
2023-12-26 14:00:00,114.7,114.75,114.68,114.75,3511.0,114.7,114.75,114.68,114.75,3511.0
2023-12-26 14:05:00,114.74,114.84,114.72,114.83,6318.0,114.74,114.84,114.72,114.83,6318.0
2023-12-26 14:10:00,114.84,114.84,114.77,114.81,4854.0,114.84,114.84,114.77,114.81,4854.0
2023-12-26 14:15:00,114.79,114.83,114.72,114.72,9929.0,114.79,114.83,114.72,114.72,9929.0
2023-12-26 14:20:00,114.69,114.77,114.69,114.74,5526.0,114.69,114.77,114.69,114.74,5526.0
2023-12-26 14:25:00,114.73,114.75,114.6,114.62,4750.0,114.73,114.75,114.6,114.62,4750.0
2023-12-26 14:30:00,114.59,114.67,114.58,114.64,6306.0,114.59,114.67,114.58,114.64,6306.0
2023-12-26 14:35:00,114.64,114.66,114.62,114.62,2430.0,114.64,114.66,114.62,114.62,2430.0
2023-12-26 14:40:00,114.61,114.61,114.51,114.52,4999.0,114.61,114.61,114.51,114.52,4999.0
2023-12-26 14:45:00,114.5,114.65,114.5,114.65,7890.0,114.5,114.65,114.5,114.65,7890.0
2023-12-26 14:50:00,114.64,114.65,114.45,114.5,18764.0,114.64,114.65,114.45,114.5,18764.0
2023-12-26 14:55:00,114.55,114.57,114.53,114.57,3800.0,114.55,114.57,114.53,114.57,3800.0
2023-12-26 15:00:00,114.58,114.66,114.58,114.64,6382.0,114.58,114.66,114.58,114.64,6382.0
2023-12-26 15:05:00,114.64,114.74,114.6,114.62,13169.0,114.64,114.74,114.6,114.62,13169.0
2023-12-26 15:10:00,114.6,114.64,114.58,114.61,4871.0,114.6,114.64,114.58,114.61,4871.0
2023-12-26 15:15:00,114.6,114.69,114.55,114.69,7093.0,114.6,114.69,114.55,114.69,7093.0
2023-12-26 15:20:00,114.7,114.7,114.59,114.62,14257.0,114.7,114.7,114.59,114.62,14257.0
2023-12-26 15:25:00,114.63,114.63,114.58,114.6,8144.0,114.63,114.63,114.58,114.6,8144.0
2023-12-26 15:30:00,114.61,114.71,114.6,114.7,7716.0,114.61,114.71,114.6,114.7,7716.0
2023-12-26 15:35:00,114.69,114.84,114.65,114.8,15255.0,114.69,114.84,114.65,114.8,15255.0
2023-12-26 15:40:00,114.82,114.84,114.75,114.79,16337.0,114.82,114.84,114.75,114.79,16337.0
2023-12-26 15:45:00,114.77,114.78,114.67,114.67,10584.0,114.77,114.78,114.67,114.67,10584.0
2023-12-26 15:50:00,114.65,114.74,114.54,114.62,23195.0,114.65,114.74,114.54,114.62,23195.0
2023-12-26 15:55:00,114.65,114.68,114.55,114.66,51988.0,114.65,114.68,114.55,114.66,51988.0
2023-12-27 09:30:00,114.93,115.6,114.72,115.27,86488.0,114.93,115.6,114.72,115.27,86488.0
2023-12-27 09:35:00,115.38,115.4,114.92,114.92,21874.0,115.38,115.4,114.92,114.92,21874.0
2023-12-27 09:40:00,114.97,115.5,114.71,115.06,34513.0,114.97,115.5,114.71,115.06,34513.0
2023-12-27 09:45:00,115.14,115.24,114.83,114.92,7231.0,115.14,115.24,114.83,114.92,7231.0
2023-12-27 09:50:00,114.9,115.42,114.85,115.38,15299.0,114.9,115.42,114.85,115.38,15299.0
2023-12-27 09:55:00,115.32,115.46,115.15,115.16,11349.0,115.32,115.46,115.15,115.16,11349.0
2023-12-27 10:00:00,115.2,115.36,115.15,115.22,13423.0,115.2,115.36,115.15,115.22,13423.0
2023-12-27 10:05:00,115.28,115.28,114.95,114.99,12505.0,115.28,115.28,114.95,114.99,12505.0
2023-12-27 10:10:00,114.98,115.02,114.77,114.84,30009.0,114.98,115.02,114.77,114.84,30009.0
2023-12-27 10:15:00,114.8,114.98,114.66,114.97,19513.0,114.8,114.98,114.66,114.97,19513.0
2023-12-27 10:20:00,114.95,115.05,114.79,114.99,44945.0,114.95,115.05,114.79,114.99,44945.0
2023-12-27 10:25:00,114.98,115.18,114.95,115.08,13290.0,114.98,115.18,114.95,115.08,13290.0
2023-12-27 10:30:00,115.15,115.2,114.92,115.05,7893.0,115.15,115.2,114.92,115.05,7893.0
2023-12-27 10:35:00,115.06,115.07,114.87,114.97,4296.0,115.06,115.07,114.87,114.97,4296.0
2023-12-27 10:40:00,114.94,114.95,114.57,114.72,13354.0,114.94,114.95,114.57,114.72,13354.0
2023-12-27 10:45:00,114.7,114.76,114.42,114.42,18464.0,114.7,114.76,114.42,114.42,18464.0
2023-12-27 10:50:00,114.42,114.46,114.22,114.24,12303.0,114.42,114.46,114.22,114.24,12303.0
2023-12-27 10:55:00,114.21,114.36,114.21,114.35,16329.0,114.21,114.36,114.21,114.35,16329.0
2023-12-27 11:00:00,114.31,114.33,113.89,113.89,29954.0,114.31,114.33,113.89,113.89,29954.0
2023-12-27 11:05:00,113.92,114.07,113.91,114.02,20920.0,113.92,114.07,113.91,114.02,20920.0
2023-12-27 11:10:00,113.96,113.97,113.87,113.9,10888.0,113.96,113.97,113.87,113.9,10888.0
2023-12-27 11:15:00,113.97,114.06,113.88,114.04,17832.0,113.97,114.06,113.88,114.04,17832.0
2023-12-27 11:20:00,114.07,114.12,114.01,114.05,12527.0,114.07,114.12,114.01,114.05,12527.0
2023-12-27 11:25:00,114.11,114.13,114.01,114.05,12561.0,114.11,114.13,114.01,114.05,12561.0
2023-12-27 11:30:00,114.08,114.21,114.07,114.09,8579.0,114.08,114.21,114.07,114.09,8579.0
2023-12-27 11:35:00,114.11,114.19,114.09,114.12,6616.0,114.11,114.19,114.09,114.12,6616.0
2023-12-27 11:40:00,114.13,114.24,114.11,114.17,14632.0,114.13,114.24,114.11,114.17,14632.0
2023-12-27 11:45:00,114.19,114.24,114.14,114.16,4569.0,114.19,114.24,114.14,114.16,4569.0
2023-12-27 11:50:00,114.13,114.16,114.05,114.06,6887.0,114.13,114.16,114.05,114.06,6887.0
2023-12-27 11:55:00,114.06,114.13,114.0,114.11,15184.0,114.06,114.13,114.0,114.11,15184.0
2023-12-27 12:00:00,114.11,114.2,114.03,114.08,10173.0,114.11,114.2,114.03,114.08,10173.0
2023-12-27 12:05:00,114.07,114.12,113.94,114.03,10812.0,114.07,114.12,113.94,114.03,10812.0
2023-12-27 12:10:00,114.01,114.16,114.0,114.13,11210.0,114.01,114.16,114.0,114.13,11210.0
2023-12-27 12:15:00,114.15,114.15,114.09,114.11,7502.0,114.15,114.15,114.09,114.11,7502.0
2023-12-27 12:20:00,114.13,114.16,114.05,114.05,14339.0,114.13,114.16,114.05,114.05,14339.0
2023-12-27 12:25:00,114.02,114.05,114.0,114.03,12464.0,114.02,114.05,114.0,114.03,12464.0
2023-12-27 12:30:00,114.01,114.08,113.95,113.95,6555.0,114.01,114.08,113.95,113.95,6555.0
2023-12-27 12:35:00,113.95,113.95,113.7,113.72,27554.0,113.95,113.95,113.7,113.72,27554.0
2023-12-27 12:40:00,113.71,113.78,113.68,113.76,28291.0,113.71,113.78,113.68,113.76,28291.0
2023-12-27 12:45:00,113.71,113.81,113.67,113.79,14596.0,113.71,113.81,113.67,113.79,14596.0
2023-12-27 12:50:00,113.79,113.81,113.7,113.73,8644.0,113.79,113.81,113.7,113.73,8644.0
2023-12-27 12:55:00,113.74,113.83,113.69,113.77,15146.0,113.74,113.83,113.69,113.77,15146.0
2023-12-27 13:00:00,113.77,113.8,113.7,113.77,8727.0,113.77,113.8,113.7,113.77,8727.0
2023-12-27 13:05:00,113.74,114.05,113.7,114.03,31411.0,113.74,114.05,113.7,114.03,31411.0
2023-12-27 13:10:00,114.01,114.16,114.0,114.13,20432.0,114.01,114.16,114.0,114.13,20432.0
2023-12-27 13:15:00,114.09,114.19,114.08,114.15,7725.0,114.09,114.19,114.08,114.15,7725.0
2023-12-27 13:20:00,114.15,114.15,114.09,114.11,4696.0,114.15,114.15,114.09,114.11,4696.0
2023-12-27 13:25:00,114.09,114.29,114.09,114.21,11315.0,114.09,114.29,114.09,114.21,11315.0
2023-12-27 13:30:00,114.25,114.25,114.06,114.14,4724.0,114.25,114.25,114.06,114.14,4724.0
2023-12-27 13:35:00,114.09,114.11,113.98,114.09,4667.0,114.09,114.11,113.98,114.09,4667.0
2023-12-27 13:40:00,114.09,114.11,114.01,114.04,3598.0,114.09,114.11,114.01,114.04,3598.0
2023-12-27 13:45:00,114.08,114.13,114.04,114.11,3738.0,114.08,114.13,114.04,114.11,3738.0
2023-12-27 13:50:00,114.11,114.19,114.07,114.12,10134.0,114.11,114.19,114.07,114.12,10134.0
2023-12-27 13:55:00,114.09,114.12,114.05,114.07,3068.0,114.09,114.12,114.05,114.07,3068.0
2023-12-27 14:00:00,114.01,114.01,113.83,113.9,15720.0,114.01,114.01,113.83,113.9,15720.0
2023-12-27 14:05:00,113.9,114.02,113.89,114.0,7176.0,113.9,114.02,113.89,114.0,7176.0
2023-12-27 14:10:00,113.97,114.02,113.87,113.91,4781.0,113.97,114.02,113.87,113.91,4781.0
2023-12-27 14:15:00,113.94,114.0,113.9,113.94,3830.0,113.94,114.0,113.9,113.94,3830.0
2023-12-27 14:20:00,113.96,113.98,113.92,113.98,4854.0,113.96,113.98,113.92,113.98,4854.0
2023-12-27 14:25:00,114.03,114.08,113.98,114.02,4890.0,114.03,114.08,113.98,114.02,4890.0
2023-12-27 14:30:00,114.0,114.04,113.95,113.98,4747.0,114.0,114.04,113.95,113.98,4747.0
2023-12-27 14:35:00,113.99,114.1,113.97,114.07,10813.0,113.99,114.1,113.97,114.07,10813.0
2023-12-27 14:40:00,114.06,114.07,113.98,114.02,4355.0,114.06,114.07,113.98,114.02,4355.0
2023-12-27 14:45:00,114.04,114.06,113.9,113.94,7761.0,114.04,114.06,113.9,113.94,7761.0
2023-12-27 14:50:00,113.92,113.95,113.87,113.92,6953.0,113.92,113.95,113.87,113.92,6953.0
2023-12-27 14:55:00,113.93,114.0,113.88,114.0,8276.0,113.93,114.0,113.88,114.0,8276.0
2023-12-27 15:00:00,114.01,114.1,113.97,114.08,9404.0,114.01,114.1,113.97,114.08,9404.0
2023-12-27 15:05:00,114.07,114.25,114.06,114.19,21218.0,114.07,114.25,114.06,114.19,21218.0
2023-12-27 15:10:00,114.21,114.22,114.17,114.17,3770.0,114.21,114.22,114.17,114.17,3770.0
2023-12-27 15:15:00,114.19,114.25,114.19,114.23,5533.0,114.19,114.25,114.19,114.23,5533.0
2023-12-27 15:20:00,114.23,114.31,114.23,114.29,11265.0,114.23,114.31,114.23,114.29,11265.0
2023-12-27 15:25:00,114.27,114.35,114.2,114.35,6356.0,114.27,114.35,114.2,114.35,6356.0
2023-12-27 15:30:00,114.33,114.4,114.33,114.35,10938.0,114.33,114.4,114.33,114.35,10938.0
2023-12-27 15:35:00,114.34,114.38,114.33,114.34,9257.0,114.34,114.38,114.33,114.34,9257.0
2023-12-27 15:40:00,114.33,114.34,114.19,114.24,10749.0,114.33,114.34,114.19,114.24,10749.0
2023-12-27 15:45:00,114.24,114.33,114.23,114.27,17774.0,114.24,114.33,114.23,114.27,17774.0
2023-12-27 15:50:00,114.26,114.36,114.25,114.31,26978.0,114.26,114.36,114.25,114.31,26978.0
2023-12-27 15:55:00,114.29,114.43,114.2,114.39,59156.0,114.29,114.43,114.2,114.39,59156.0
2023-12-28 09:30:00,117.0,118.51,116.8,118.32,256813.0,117.0,118.51,116.8,118.32,256813.0
2023-12-28 09:35:00,118.24,118.83,117.86,118.53,127386.0,118.24,118.83,117.86,118.53,127386.0
2023-12-28 09:40:00,118.55,118.84,118.1,118.45,63553.0,118.55,118.84,118.1,118.45,63553.0
2023-12-28 09:45:00,118.48,118.88,118.46,118.88,50643.0,118.48,118.88,118.46,118.88,50643.0
2023-12-28 09:50:00,118.86,119.04,117.93,118.25,108286.0,118.86,119.04,117.93,118.25,108286.0
2023-12-28 09:55:00,118.23,118.47,117.86,117.9,33010.0,118.23,118.47,117.86,117.9,33010.0
2023-12-28 10:00:00,117.87,118.25,117.76,118.2,46729.0,117.87,118.25,117.76,118.2,46729.0
2023-12-28 10:05:00,118.12,118.32,118.05,118.29,28040.0,118.12,118.32,118.05,118.29,28040.0
2023-12-28 10:10:00,118.28,118.51,118.0,118.0,27721.0,118.28,118.51,118.0,118.0,27721.0
2023-12-28 10:15:00,118.01,118.49,117.93,118.45,20510.0,118.01,118.49,117.93,118.45,20510.0
2023-12-28 10:20:00,118.44,118.6,118.28,118.48,25746.0,118.44,118.6,118.28,118.48,25746.0
2023-12-28 10:25:00,118.44,118.79,118.44,118.76,24008.0,118.44,118.79,118.44,118.76,24008.0
2023-12-28 10:30:00,118.76,118.79,118.34,118.42,21144.0,118.76,118.79,118.34,118.42,21144.0
2023-12-28 10:35:00,118.4,118.6,118.21,118.32,19568.0,118.4,118.6,118.21,118.32,19568.0
2023-12-28 10:40:00,118.29,118.37,118.19,118.27,19317.0,118.29,118.37,118.19,118.27,19317.0
2023-12-28 10:45:00,118.29,118.54,118.23,118.46,10570.0,118.29,118.54,118.23,118.46,10570.0
2023-12-28 10:50:00,118.48,118.56,118.4,118.49,8862.0,118.48,118.56,118.4,118.49,8862.0
2023-12-28 10:55:00,118.51,118.6,118.27,118.52,14995.0,118.51,118.6,118.27,118.52,14995.0
2023-12-28 11:00:00,118.47,118.47,118.26,118.34,14317.0,118.47,118.47,118.26,118.34,14317.0
2023-12-28 11:05:00,118.38,118.42,118.16,118.21,21348.0,118.38,118.42,118.16,118.21,21348.0
2023-12-28 11:10:00,118.2,118.44,118.17,118.42,21812.0,118.2,118.44,118.17,118.42,21812.0
2023-12-28 11:15:00,118.46,118.79,118.39,118.74,23710.0,118.46,118.79,118.39,118.74,23710.0
2023-12-28 11:20:00,118.72,118.77,118.47,118.49,16869.0,118.72,118.77,118.47,118.49,16869.0
2023-12-28 11:25:00,118.48,118.82,118.44,118.72,23003.0,118.48,118.82,118.44,118.72,23003.0
2023-12-28 11:30:00,118.72,118.8,118.64,118.77,16914.0,118.72,118.8,118.64,118.77,16914.0
2023-12-28 11:35:00,118.77,118.9,118.76,118.8,18283.0,118.77,118.9,118.76,118.8,18283.0
2023-12-28 11:40:00,118.85,118.9,118.62,118.64,24631.0,118.85,118.9,118.62,118.64,24631.0
2023-12-28 11:45:00,118.64,118.72,118.57,118.65,7024.0,118.64,118.72,118.57,118.65,7024.0
2023-12-28 11:50:00,118.66,118.67,118.36,118.36,15834.0,118.66,118.67,118.36,118.36,15834.0
2023-12-28 11:55:00,118.35,118.42,118.16,118.16,14363.0,118.35,118.42,118.16,118.16,14363.0
2023-12-28 12:00:00,118.2,118.24,118.06,118.24,20237.0,118.2,118.24,118.06,118.24,20237.0
2023-12-28 12:05:00,118.27,118.48,118.25,118.31,11371.0,118.27,118.48,118.25,118.31,11371.0
2023-12-28 12:10:00,118.3,118.31,118.12,118.16,9473.0,118.3,118.31,118.12,118.16,9473.0
2023-12-28 12:15:00,118.2,118.3,118.08,118.1,10789.0,118.2,118.3,118.08,118.1,10789.0
2023-12-28 12:20:00,118.09,118.09,117.89,117.92,22455.0,118.09,118.09,117.89,117.92,22455.0
2023-12-28 12:25:00,117.94,117.97,117.84,117.9,13235.0,117.94,117.97,117.84,117.9,13235.0
2023-12-28 12:30:00,117.88,118.04,117.88,117.96,11597.0,117.88,118.04,117.88,117.96,11597.0
2023-12-28 12:35:00,117.96,118.01,117.91,117.93,2950.0,117.96,118.01,117.91,117.93,2950.0
2023-12-28 12:40:00,117.94,117.94,117.86,117.87,8437.0,117.94,117.94,117.86,117.87,8437.0
2023-12-28 12:45:00,117.89,117.9,117.75,117.75,13693.0,117.89,117.9,117.75,117.75,13693.0
2023-12-28 12:50:00,117.77,117.93,117.73,117.87,4183.0,117.77,117.93,117.73,117.87,4183.0
2023-12-28 12:55:00,117.87,117.87,117.78,117.87,7504.0,117.87,117.87,117.78,117.87,7504.0
2023-12-28 13:00:00,117.9,117.9,117.75,117.79,6998.0,117.9,117.9,117.75,117.79,6998.0
2023-12-28 13:05:00,117.78,117.83,117.67,117.82,17160.0,117.78,117.83,117.67,117.82,17160.0
2023-12-28 13:10:00,117.82,117.85,117.67,117.75,5834.0,117.82,117.85,117.67,117.75,5834.0
2023-12-28 13:15:00,117.73,117.77,117.52,117.63,44846.0,117.73,117.77,117.52,117.63,44846.0
2023-12-28 13:20:00,117.62,117.71,117.62,117.66,4936.0,117.62,117.71,117.62,117.66,4936.0
2023-12-28 13:25:00,117.6,117.67,117.58,117.63,18110.0,117.6,117.67,117.58,117.63,18110.0
2023-12-28 13:30:00,117.65,117.67,117.56,117.57,5893.0,117.65,117.67,117.56,117.57,5893.0
2023-12-28 13:35:00,117.58,117.68,117.56,117.68,10547.0,117.58,117.68,117.56,117.68,10547.0
2023-12-28 13:40:00,117.64,117.7,117.59,117.65,4966.0,117.64,117.7,117.59,117.65,4966.0
2023-12-28 13:45:00,117.69,117.69,117.51,117.51,9064.0,117.69,117.69,117.51,117.51,9064.0
2023-12-28 13:50:00,117.51,117.55,117.41,117.51,29401.0,117.51,117.55,117.41,117.51,29401.0
2023-12-28 13:55:00,117.52,117.52,117.39,117.4,4990.0,117.52,117.52,117.39,117.4,4990.0
2023-12-28 14:00:00,117.42,117.58,117.42,117.58,3390.0,117.42,117.58,117.42,117.58,3390.0
2023-12-28 14:05:00,117.58,117.63,117.52,117.57,8528.0,117.58,117.63,117.52,117.57,8528.0
2023-12-28 14:10:00,117.56,117.61,117.49,117.56,4324.0,117.56,117.61,117.49,117.56,4324.0
2023-12-28 14:15:00,117.57,117.6,117.49,117.6,5375.0,117.57,117.6,117.49,117.6,5375.0
2023-12-28 14:20:00,117.57,117.65,117.55,117.63,8627.0,117.57,117.65,117.55,117.63,8627.0
2023-12-28 14:25:00,117.64,117.78,117.64,117.76,8826.0,117.64,117.78,117.64,117.76,8826.0
2023-12-28 14:30:00,117.76,117.77,117.5,117.55,12458.0,117.76,117.77,117.5,117.55,12458.0
2023-12-28 14:35:00,117.54,117.68,117.5,117.65,4740.0,117.54,117.68,117.5,117.65,4740.0
2023-12-28 14:40:00,117.61,117.71,117.56,117.71,3100.0,117.61,117.71,117.56,117.71,3100.0
2023-12-28 14:45:00,117.71,117.72,117.54,117.58,12663.0,117.71,117.72,117.54,117.58,12663.0
2023-12-28 14:50:00,117.58,117.62,117.5,117.5,2736.0,117.58,117.62,117.5,117.5,2736.0
2023-12-28 14:55:00,117.54,117.54,117.41,117.52,6303.0,117.54,117.54,117.41,117.52,6303.0
2023-12-28 15:00:00,117.56,117.6,117.4,117.4,19619.0,117.56,117.6,117.4,117.4,19619.0
2023-12-28 15:05:00,117.38,117.4,117.32,117.35,5688.0,117.38,117.4,117.32,117.35,5688.0
2023-12-28 15:10:00,117.35,117.35,117.17,117.27,15073.0,117.35,117.35,117.17,117.27,15073.0
2023-12-28 15:15:00,117.26,117.45,117.19,117.34,20002.0,117.26,117.45,117.19,117.34,20002.0
2023-12-28 15:20:00,117.36,117.43,117.33,117.41,8917.0,117.36,117.43,117.33,117.41,8917.0
2023-12-28 15:25:00,117.43,117.58,117.41,117.57,20754.0,117.43,117.58,117.41,117.57,20754.0
2023-12-28 15:30:00,117.56,117.57,117.44,117.46,13689.0,117.56,117.57,117.44,117.46,13689.0
2023-12-28 15:35:00,117.44,117.61,117.44,117.56,12847.0,117.44,117.61,117.44,117.56,12847.0
2023-12-28 15:40:00,117.55,117.63,117.52,117.57,13366.0,117.55,117.63,117.52,117.57,13366.0
2023-12-28 15:45:00,117.57,117.95,117.56,117.95,62072.0,117.57,117.95,117.56,117.95,62072.0
2023-12-28 15:50:00,117.97,118.0,117.77,117.81,73390.0,117.97,118.0,117.77,117.81,73390.0
2023-12-28 15:55:00,117.8,117.86,117.53,117.86,98276.0,117.8,117.86,117.53,117.86,98276.0
2023-12-29 09:30:00,119.0,119.24,118.06,118.78,146883.0,119.0,119.24,118.06,118.78,146883.0
2023-12-29 09:35:00,118.78,119.46,118.5,119.2,95886.0,118.78,119.46,118.5,119.2,95886.0
2023-12-29 09:40:00,119.23,119.5,119.15,119.22,60268.0,119.23,119.5,119.15,119.22,60268.0
2023-12-29 09:45:00,119.27,119.58,119.26,119.33,44684.0,119.27,119.58,119.26,119.33,44684.0
2023-12-29 09:50:00,119.39,119.39,118.71,119.26,56457.0,119.39,119.39,118.71,119.26,56457.0
2023-12-29 09:55:00,119.25,119.49,119.21,119.4,31883.0,119.25,119.49,119.21,119.4,31883.0
2023-12-29 10:00:00,119.4,119.43,118.91,118.91,27315.0,119.4,119.43,118.91,118.91,27315.0
2023-12-29 10:05:00,118.98,119.19,118.83,119.12,19997.0,118.98,119.19,118.83,119.12,19997.0
2023-12-29 10:10:00,119.16,119.33,119.07,119.32,19770.0,119.16,119.33,119.07,119.32,19770.0
2023-12-29 10:15:00,119.32,119.52,119.27,119.5,30877.0,119.32,119.52,119.27,119.5,30877.0
2023-12-29 10:20:00,119.49,119.6,119.39,119.58,38190.0,119.49,119.6,119.39,119.58,38190.0
2023-12-29 10:25:00,119.58,120.25,119.58,120.09,169675.0,119.58,120.25,119.58,120.09,169675.0
2023-12-29 10:30:00,120.12,120.12,119.63,119.76,66476.0,120.12,120.12,119.63,119.76,66476.0
2023-12-29 10:35:00,119.75,119.82,119.55,119.73,29308.0,119.75,119.82,119.55,119.73,29308.0
2023-12-29 10:40:00,119.76,119.79,119.16,119.25,49015.0,119.76,119.79,119.16,119.25,49015.0
2023-12-29 10:45:00,119.26,119.37,119.05,119.15,30683.0,119.26,119.37,119.05,119.15,30683.0
2023-12-29 10:50:00,119.12,119.3,118.89,119.16,23624.0,119.12,119.3,118.89,119.16,23624.0
2023-12-29 10:55:00,119.04,119.24,118.98,119.04,21951.0,119.04,119.24,118.98,119.04,21951.0
2023-12-29 11:00:00,119.08,119.25,119.01,119.22,14225.0,119.08,119.25,119.01,119.22,14225.0
2023-12-29 11:05:00,119.18,119.18,118.96,119.11,13921.0,119.18,119.18,118.96,119.11,13921.0
2023-12-29 11:10:00,119.08,119.14,118.86,118.88,10060.0,119.08,119.14,118.86,118.88,10060.0
2023-12-29 11:15:00,118.88,118.88,118.55,118.73,37333.0,118.88,118.88,118.55,118.73,37333.0
2023-12-29 11:20:00,118.72,118.75,118.56,118.75,17153.0,118.72,118.75,118.56,118.75,17153.0
2023-12-29 11:25:00,118.65,118.75,118.4,118.63,18057.0,118.65,118.75,118.4,118.63,18057.0
2023-12-29 11:30:00,118.66,118.96,118.56,118.9,9746.0,118.66,118.96,118.56,118.9,9746.0
2023-12-29 11:35:00,118.9,119.1,118.88,118.97,13203.0,118.9,119.1,118.88,118.97,13203.0
2023-12-29 11:40:00,118.94,119.13,118.94,119.12,8811.0,118.94,119.13,118.94,119.12,8811.0
2023-12-29 11:45:00,119.14,119.16,118.98,119.05,12237.0,119.14,119.16,118.98,119.05,12237.0
2023-12-29 11:50:00,119.09,119.09,118.94,119.04,10804.0,119.09,119.09,118.94,119.04,10804.0
2023-12-29 11:55:00,118.99,119.03,118.9,118.94,9092.0,118.99,119.03,118.9,118.94,9092.0
2023-12-29 12:00:00,118.96,119.1,118.96,118.99,8831.0,118.96,119.1,118.96,118.99,8831.0
2023-12-29 12:05:00,119.02,119.04,118.96,118.96,2936.0,119.02,119.04,118.96,118.96,2936.0
2023-12-29 12:10:00,118.97,119.05,118.83,118.84,10250.0,118.97,119.05,118.83,118.84,10250.0
2023-12-29 12:15:00,118.83,118.94,118.82,118.92,3190.0,118.83,118.94,118.82,118.92,3190.0
2023-12-29 12:20:00,118.91,118.95,118.77,118.82,12607.0,118.91,118.95,118.77,118.82,12607.0
2023-12-29 12:25:00,118.8,118.91,118.8,118.88,5222.0,118.8,118.91,118.8,118.88,5222.0
2023-12-29 12:30:00,118.85,118.93,118.85,118.89,10617.0,118.85,118.93,118.85,118.89,10617.0
2023-12-29 12:35:00,118.89,118.98,118.84,118.94,16588.0,118.89,118.98,118.84,118.94,16588.0
2023-12-29 12:40:00,118.96,119.1,118.94,119.07,10727.0,118.96,119.1,118.94,119.07,10727.0
2023-12-29 12:45:00,119.09,119.14,118.92,118.92,9554.0,119.09,119.14,118.92,118.92,9554.0
2023-12-29 12:50:00,118.93,118.97,118.88,118.95,5099.0,118.93,118.97,118.88,118.95,5099.0
2023-12-29 12:55:00,118.97,119.13,118.97,119.05,7760.0,118.97,119.13,118.97,119.05,7760.0
2023-12-29 13:00:00,119.03,119.06,118.94,119.05,5012.0,119.03,119.06,118.94,119.05,5012.0
2023-12-29 13:05:00,119.05,119.16,119.05,119.1,9791.0,119.05,119.16,119.05,119.1,9791.0
2023-12-29 13:10:00,119.09,119.25,119.08,119.22,9879.0,119.09,119.25,119.08,119.22,9879.0
2023-12-29 13:15:00,119.23,119.24,119.15,119.16,11488.0,119.23,119.24,119.15,119.16,11488.0
2023-12-29 13:20:00,119.16,119.21,119.13,119.13,9759.0,119.16,119.21,119.13,119.13,9759.0
2023-12-29 13:25:00,119.16,119.25,119.11,119.18,8632.0,119.16,119.25,119.11,119.18,8632.0
2023-12-29 13:30:00,119.17,119.35,119.13,119.35,9958.0,119.17,119.35,119.13,119.35,9958.0
2023-12-29 13:35:00,119.36,119.5,119.34,119.49,11367.0,119.36,119.5,119.34,119.49,11367.0
2023-12-29 13:40:00,119.49,119.49,119.35,119.42,8249.0,119.49,119.49,119.35,119.42,8249.0
2023-12-29 13:45:00,119.4,119.6,119.29,119.56,15420.0,119.4,119.6,119.29,119.56,15420.0
2023-12-29 13:50:00,119.52,119.57,119.42,119.45,19825.0,119.52,119.57,119.42,119.45,19825.0
2023-12-29 13:55:00,119.47,119.62,119.45,119.51,18840.0,119.47,119.62,119.45,119.51,18840.0
2023-12-29 14:00:00,119.51,119.62,119.5,119.61,12378.0,119.51,119.62,119.5,119.61,12378.0
2023-12-29 14:05:00,119.59,119.7,119.57,119.69,12965.0,119.59,119.7,119.57,119.69,12965.0
2023-12-29 14:10:00,119.69,119.7,119.53,119.57,21598.0,119.69,119.7,119.53,119.57,21598.0
2023-12-29 14:15:00,119.53,119.65,119.53,119.53,6681.0,119.53,119.65,119.53,119.53,6681.0
2023-12-29 14:20:00,119.54,119.54,119.32,119.37,12208.0,119.54,119.54,119.32,119.37,12208.0
2023-12-29 14:25:00,119.38,119.42,119.09,119.09,14508.0,119.38,119.42,119.09,119.09,14508.0
2023-12-29 14:30:00,119.11,119.3,119.09,119.29,8274.0,119.11,119.3,119.09,119.29,8274.0
2023-12-29 14:35:00,119.29,119.42,119.27,119.36,11181.0,119.29,119.42,119.27,119.36,11181.0
2023-12-29 14:40:00,119.34,119.36,119.3,119.35,7606.0,119.34,119.36,119.3,119.35,7606.0
2023-12-29 14:45:00,119.32,119.35,119.26,119.31,14554.0,119.32,119.35,119.26,119.31,14554.0
2023-12-29 14:50:00,119.31,119.31,119.19,119.26,20674.0,119.31,119.31,119.19,119.26,20674.0
2023-12-29 14:55:00,119.27,119.33,119.25,119.3,15417.0,119.27,119.33,119.25,119.3,15417.0
2023-12-29 15:00:00,119.3,119.32,119.17,119.17,10558.0,119.3,119.32,119.17,119.17,10558.0
2023-12-29 15:05:00,119.16,119.25,119.12,119.23,10449.0,119.16,119.25,119.12,119.23,10449.0
2023-12-29 15:10:00,119.2,119.43,119.14,119.22,22029.0,119.2,119.43,119.14,119.22,22029.0
2023-12-29 15:15:00,119.17,119.29,119.11,119.27,12430.0,119.17,119.29,119.11,119.27,12430.0
2023-12-29 15:20:00,119.29,119.29,119.18,119.18,12668.0,119.29,119.29,119.18,119.18,12668.0
2023-12-29 15:25:00,119.2,119.41,119.2,119.34,19387.0,119.2,119.41,119.2,119.34,19387.0
2023-12-29 15:30:00,119.32,119.32,119.1,119.1,17597.0,119.32,119.32,119.1,119.1,17597.0
2023-12-29 15:35:00,119.1,119.17,118.97,119.01,19143.0,119.1,119.17,118.97,119.01,19143.0
2023-12-29 15:40:00,119.03,119.03,118.91,119.02,28422.0,119.03,119.03,118.91,119.02,28422.0
2023-12-29 15:45:00,119.02,119.03,118.9,119.03,28268.0,119.02,119.03,118.9,119.03,28268.0
2023-12-29 15:50:00,118.99,119.2,118.94,118.96,52240.0,118.99,119.2,118.94,118.96,52240.0
2023-12-29 15:55:00,118.94,119.18,118.85,119.09,107061.0,118.94,119.18,118.85,119.09,107061.0
2024-01-02 09:30:00,116.89,116.89,115.0,115.09,128396.0,116.89,116.89,115.0,115.09,128396.0
2024-01-02 09:35:00,115.08,115.4,114.85,114.85,109957.0,115.08,115.4,114.85,114.85,109957.0
2024-01-02 09:40:00,114.9,115.11,114.55,115.04,51846.0,114.9,115.11,114.55,115.04,51846.0
2024-01-02 09:45:00,115.05,115.16,114.75,114.86,28063.0,115.05,115.16,114.75,114.86,28063.0
2024-01-02 09:50:00,114.84,115.8,114.81,115.19,46015.0,114.84,115.8,114.81,115.19,46015.0
2024-01-02 09:55:00,115.15,115.9,115.12,115.83,60033.0,115.15,115.9,115.12,115.83,60033.0
2024-01-02 10:00:00,115.8,115.93,115.43,115.5,23091.0,115.8,115.93,115.43,115.5,23091.0
2024-01-02 10:05:00,115.55,115.55,115.2,115.37,27283.0,115.55,115.55,115.2,115.37,27283.0
2024-01-02 10:10:00,115.37,115.47,114.89,115.3,41440.0,115.37,115.47,114.89,115.3,41440.0
2024-01-02 10:15:00,115.3,115.33,114.87,114.9,25195.0,115.3,115.33,114.87,114.9,25195.0
2024-01-02 10:20:00,114.86,114.89,114.69,114.79,41490.0,114.86,114.89,114.69,114.79,41490.0
2024-01-02 10:25:00,114.9,114.9,114.45,114.52,39676.0,114.9,114.9,114.45,114.52,39676.0
2024-01-02 10:30:00,114.48,114.74,114.25,114.72,25416.0,114.48,114.74,114.25,114.72,25416.0
2024-01-02 10:35:00,114.69,114.69,114.32,114.38,28587.0,114.69,114.69,114.32,114.38,28587.0
2024-01-02 10:40:00,114.38,114.73,114.3,114.73,15281.0,114.38,114.73,114.3,114.73,15281.0
2024-01-02 10:45:00,114.63,114.69,114.32,114.34,15889.0,114.63,114.69,114.32,114.34,15889.0
2024-01-02 10:50:00,114.34,114.64,114.28,114.43,17114.0,114.34,114.64,114.28,114.43,17114.0
2024-01-02 10:55:00,114.5,114.71,114.44,114.59,14392.0,114.5,114.71,114.44,114.59,14392.0
2024-01-02 11:00:00,114.55,114.85,114.55,114.83,12437.0,114.55,114.85,114.55,114.83,12437.0
2024-01-02 11:05:00,114.82,114.91,114.65,114.86,17595.0,114.82,114.91,114.65,114.86,17595.0
2024-01-02 11:10:00,114.87,115.07,114.76,114.81,19676.0,114.87,115.07,114.76,114.81,19676.0
2024-01-02 11:15:00,114.81,115.0,114.79,114.96,11275.0,114.81,115.0,114.79,114.96,11275.0
2024-01-02 11:20:00,114.97,115.1,114.89,115.1,13566.0,114.97,115.1,114.89,115.1,13566.0
2024-01-02 11:25:00,115.12,115.22,115.03,115.11,15882.0,115.12,115.22,115.03,115.11,15882.0
2024-01-02 11:30:00,115.11,115.2,115.0,115.0,13592.0,115.11,115.2,115.0,115.0,13592.0
2024-01-02 11:35:00,114.96,115.11,114.9,115.09,14598.0,114.96,115.11,114.9,115.09,14598.0
2024-01-02 11:40:00,115.1,115.23,115.09,115.22,11667.0,115.1,115.23,115.09,115.22,11667.0
2024-01-02 11:45:00,115.19,115.47,115.18,115.41,10905.0,115.19,115.47,115.18,115.41,10905.0
2024-01-02 11:50:00,115.39,115.5,115.37,115.4,9170.0,115.39,115.5,115.37,115.4,9170.0
2024-01-02 11:55:00,115.4,115.53,115.38,115.44,15807.0,115.4,115.53,115.38,115.44,15807.0
2024-01-02 12:00:00,115.47,115.53,115.43,115.52,9652.0,115.47,115.53,115.43,115.52,9652.0
2024-01-02 12:05:00,115.52,115.52,115.42,115.42,9087.0,115.52,115.52,115.42,115.42,9087.0
2024-01-02 12:10:00,115.44,115.67,115.42,115.62,13829.0,115.44,115.67,115.42,115.62,13829.0
2024-01-02 12:15:00,115.6,115.6,115.46,115.56,14289.0,115.6,115.6,115.46,115.56,14289.0
2024-01-02 12:20:00,115.57,115.65,115.48,115.61,10010.0,115.57,115.65,115.48,115.61,10010.0
2024-01-02 12:25:00,115.57,115.68,115.56,115.68,5423.0,115.57,115.68,115.56,115.68,5423.0
2024-01-02 12:30:00,115.65,115.75,115.62,115.69,10625.0,115.65,115.75,115.62,115.69,10625.0
2024-01-02 12:35:00,115.69,115.69,115.53,115.53,10938.0,115.69,115.69,115.53,115.53,10938.0
2024-01-02 12:40:00,115.55,115.65,115.5,115.63,7048.0,115.55,115.65,115.5,115.63,7048.0
2024-01-02 12:45:00,115.61,115.63,115.52,115.55,7672.0,115.61,115.63,115.52,115.55,7672.0
2024-01-02 12:50:00,115.63,115.68,115.56,115.56,7565.0,115.63,115.68,115.56,115.56,7565.0
2024-01-02 12:55:00,115.54,115.54,115.42,115.48,8038.0,115.54,115.54,115.42,115.48,8038.0
2024-01-02 13:00:00,115.45,115.59,115.43,115.57,8784.0,115.45,115.59,115.43,115.57,8784.0
2024-01-02 13:05:00,115.59,115.59,115.41,115.42,8051.0,115.59,115.59,115.41,115.42,8051.0
2024-01-02 13:10:00,115.46,115.47,115.36,115.45,11227.0,115.46,115.47,115.36,115.45,11227.0
2024-01-02 13:15:00,115.43,115.49,115.38,115.49,6306.0,115.43,115.49,115.38,115.49,6306.0
2024-01-02 13:20:00,115.49,115.54,115.48,115.48,19378.0,115.49,115.54,115.48,115.48,19378.0
2024-01-02 13:25:00,115.46,115.46,115.38,115.44,4862.0,115.46,115.46,115.38,115.44,4862.0
2024-01-02 13:30:00,115.38,115.46,115.37,115.46,2000.0,115.38,115.46,115.37,115.46,2000.0
2024-01-02 13:35:00,115.49,115.53,115.42,115.53,7315.0,115.49,115.53,115.42,115.53,7315.0
2024-01-02 13:40:00,115.51,115.65,115.48,115.6,7938.0,115.51,115.65,115.48,115.6,7938.0
2024-01-02 13:45:00,115.6,115.6,115.47,115.52,6333.0,115.6,115.6,115.47,115.52,6333.0
2024-01-02 13:50:00,115.48,115.5,115.42,115.47,3487.0,115.48,115.5,115.42,115.47,3487.0
2024-01-02 13:55:00,115.45,115.45,115.27,115.32,11642.0,115.45,115.45,115.27,115.32,11642.0
2024-01-02 14:00:00,115.29,115.35,115.08,115.09,8439.0,115.29,115.35,115.08,115.09,8439.0
2024-01-02 14:05:00,115.07,115.13,114.89,114.99,8355.0,115.07,115.13,114.89,114.99,8355.0
2024-01-02 14:10:00,115.02,115.23,114.99,115.21,5035.0,115.02,115.23,114.99,115.21,5035.0
2024-01-02 14:15:00,115.18,115.21,115.1,115.17,7412.0,115.18,115.21,115.1,115.17,7412.0
2024-01-02 14:20:00,115.14,115.27,115.09,115.09,10166.0,115.14,115.27,115.09,115.09,10166.0
2024-01-02 14:25:00,115.11,115.24,115.1,115.24,5997.0,115.11,115.24,115.1,115.24,5997.0
2024-01-02 14:30:00,115.22,115.23,114.93,115.02,11338.0,115.22,115.23,114.93,115.02,11338.0
2024-01-02 14:35:00,115.03,115.14,115.03,115.06,6790.0,115.03,115.14,115.03,115.06,6790.0
2024-01-02 14:40:00,115.03,115.4,115.0,115.37,34265.0,115.03,115.4,115.0,115.37,34265.0
2024-01-02 14:45:00,115.39,115.39,115.16,115.17,5343.0,115.39,115.39,115.16,115.17,5343.0
2024-01-02 14:50:00,115.24,115.3,115.2,115.3,5667.0,115.24,115.3,115.2,115.3,5667.0
2024-01-02 14:55:00,115.29,115.35,115.26,115.32,11925.0,115.29,115.35,115.26,115.32,11925.0
2024-01-02 15:00:00,115.32,115.33,114.82,114.83,36064.0,115.32,115.33,114.82,114.83,36064.0
2024-01-02 15:05:00,114.84,115.11,114.81,115.05,13094.0,114.84,115.11,114.81,115.05,13094.0
2024-01-02 15:10:00,115.09,115.2,115.08,115.14,5293.0,115.09,115.2,115.08,115.14,5293.0
2024-01-02 15:15:00,115.11,115.15,114.99,115.03,8069.0,115.11,115.15,114.99,115.03,8069.0
2024-01-02 15:20:00,115.02,115.11,114.96,115.11,7716.0,115.02,115.11,114.96,115.11,7716.0
2024-01-02 15:25:00,115.07,115.11,114.98,115.06,5715.0,115.07,115.11,114.98,115.06,5715.0
2024-01-02 15:30:00,115.08,115.11,114.97,114.98,11829.0,115.08,115.11,114.97,114.98,11829.0
2024-01-02 15:35:00,114.98,114.99,114.86,114.89,20055.0,114.98,114.99,114.86,114.89,20055.0
2024-01-02 15:40:00,114.9,114.96,114.85,114.89,33163.0,114.9,114.96,114.85,114.89,33163.0
2024-01-02 15:45:00,114.88,114.99,114.82,114.95,27932.0,114.88,114.99,114.82,114.95,27932.0
2024-01-02 15:50:00,114.98,115.45,114.93,115.29,97625.0,114.98,115.45,114.93,115.29,97625.0
2024-01-02 15:55:00,115.32,115.41,115.31,115.32,132303.0,115.32,115.41,115.31,115.32,132303.0
2024-01-03 09:30:00,113.81,114.44,113.02,113.18,112542.0,113.81,114.44,113.02,113.18,112542.0
2024-01-03 09:35:00,113.16,114.94,113.06,114.48,66460.0,113.16,114.94,113.06,114.48,66460.0
2024-01-03 09:40:00,114.34,114.76,114.05,114.05,19146.0,114.34,114.76,114.05,114.05,19146.0
2024-01-03 09:45:00,114.12,114.67,114.06,114.64,19492.0,114.12,114.67,114.06,114.64,19492.0
2024-01-03 09:50:00,114.69,115.48,114.69,115.26,67249.0,114.69,115.48,114.69,115.26,67249.0
2024-01-03 09:55:00,115.27,115.7,114.98,115.46,49353.0,115.27,115.7,114.98,115.46,49353.0
2024-01-03 10:00:00,115.42,115.85,115.33,115.72,25457.0,115.42,115.85,115.33,115.72,25457.0
2024-01-03 10:05:00,115.71,116.0,115.48,115.48,28469.0,115.71,116.0,115.48,115.48,28469.0
2024-01-03 10:10:00,115.46,115.46,115.02,115.1,25576.0,115.46,115.46,115.02,115.1,25576.0
2024-01-03 10:15:00,115.0,115.22,114.85,115.2,11711.0,115.0,115.22,114.85,115.2,11711.0
2024-01-03 10:20:00,115.25,115.39,114.97,115.39,10984.0,115.25,115.39,114.97,115.39,10984.0
2024-01-03 10:25:00,115.42,115.73,115.35,115.63,17978.0,115.42,115.73,115.35,115.63,17978.0
2024-01-03 10:30:00,115.64,115.71,115.39,115.62,19892.0,115.64,115.71,115.39,115.62,19892.0
2024-01-03 10:35:00,115.6,115.92,115.51,115.54,31682.0,115.6,115.92,115.51,115.54,31682.0
2024-01-03 10:40:00,115.52,115.9,115.5,115.63,9567.0,115.52,115.9,115.5,115.63,9567.0
2024-01-03 10:45:00,115.53,115.69,115.34,115.55,7100.0,115.53,115.69,115.34,115.55,7100.0
2024-01-03 10:50:00,115.58,115.87,115.54,115.85,8963.0,115.58,115.87,115.54,115.85,8963.0
2024-01-03 10:55:00,115.82,116.16,115.82,116.16,27676.0,115.82,116.16,115.82,116.16,27676.0
2024-01-03 11:00:00,116.17,116.29,115.96,116.07,12708.0,116.17,116.29,115.96,116.07,12708.0
2024-01-03 11:05:00,116.11,116.28,115.97,116.21,20854.0,116.11,116.28,115.97,116.21,20854.0
2024-01-03 11:10:00,116.2,116.44,116.17,116.31,34140.0,116.2,116.44,116.17,116.31,34140.0
2024-01-03 11:15:00,116.37,116.37,115.98,116.12,20366.0,116.37,116.37,115.98,116.12,20366.0
2024-01-03 11:20:00,116.1,116.42,116.08,116.21,15910.0,116.1,116.42,116.08,116.21,15910.0
2024-01-03 11:25:00,116.23,116.31,116.1,116.23,10181.0,116.23,116.31,116.1,116.23,10181.0
2024-01-03 11:30:00,116.23,116.32,116.06,116.07,8849.0,116.23,116.32,116.06,116.07,8849.0
2024-01-03 11:35:00,116.11,116.19,115.98,116.01,11583.0,116.11,116.19,115.98,116.01,11583.0
2024-01-03 11:40:00,116.06,116.34,115.9,116.34,8855.0,116.06,116.34,115.9,116.34,8855.0
2024-01-03 11:45:00,116.38,116.6,116.37,116.59,16612.0,116.38,116.6,116.37,116.59,16612.0
2024-01-03 11:50:00,116.59,116.64,116.37,116.38,12821.0,116.59,116.64,116.37,116.38,12821.0
2024-01-03 11:55:00,116.45,116.59,116.3,116.59,10156.0,116.45,116.59,116.3,116.59,10156.0
2024-01-03 12:00:00,116.58,116.67,116.55,116.67,6917.0,116.58,116.67,116.55,116.67,6917.0
2024-01-03 12:05:00,116.68,116.8,116.64,116.8,16666.0,116.68,116.8,116.64,116.8,16666.0
2024-01-03 12:10:00,116.76,116.76,116.64,116.71,7421.0,116.76,116.76,116.64,116.71,7421.0
2024-01-03 12:15:00,116.67,116.76,116.58,116.62,16319.0,116.67,116.76,116.58,116.62,16319.0
2024-01-03 12:20:00,116.6,116.61,116.48,116.56,13136.0,116.6,116.61,116.48,116.56,13136.0
2024-01-03 12:25:00,116.59,116.73,116.57,116.64,4575.0,116.59,116.73,116.57,116.64,4575.0
2024-01-03 12:30:00,116.6,116.76,116.6,116.75,6547.0,116.6,116.76,116.6,116.75,6547.0
2024-01-03 12:35:00,116.77,116.82,116.73,116.77,5923.0,116.77,116.82,116.73,116.77,5923.0
2024-01-03 12:40:00,116.79,116.87,116.63,116.67,13460.0,116.79,116.87,116.63,116.67,13460.0
2024-01-03 12:45:00,116.73,116.92,116.73,116.88,8063.0,116.73,116.92,116.73,116.88,8063.0
2024-01-03 12:50:00,116.88,116.92,116.8,116.81,8326.0,116.88,116.92,116.8,116.81,8326.0
2024-01-03 12:55:00,116.81,117.13,116.8,117.03,26050.0,116.81,117.13,116.8,117.03,26050.0
2024-01-03 13:00:00,117.06,117.21,117.05,117.14,7753.0,117.06,117.21,117.05,117.14,7753.0
2024-01-03 13:05:00,117.13,117.27,117.07,117.19,7543.0,117.13,117.27,117.07,117.19,7543.0
2024-01-03 13:10:00,117.16,117.41,117.15,117.27,32706.0,117.16,117.41,117.15,117.27,32706.0
2024-01-03 13:15:00,117.33,117.42,117.27,117.27,10151.0,117.33,117.42,117.27,117.27,10151.0
2024-01-03 13:20:00,117.27,117.28,117.18,117.21,15842.0,117.27,117.28,117.18,117.21,15842.0
2024-01-03 13:25:00,117.23,117.27,117.07,117.07,3590.0,117.23,117.27,117.07,117.07,3590.0
2024-01-03 13:30:00,117.06,117.08,116.91,116.93,11114.0,117.06,117.08,116.91,116.93,11114.0
2024-01-03 13:35:00,116.94,117.07,116.93,117.02,6429.0,116.94,117.07,116.93,117.02,6429.0
2024-01-03 13:40:00,117.05,117.06,116.96,116.97,8743.0,117.05,117.06,116.96,116.97,8743.0
2024-01-03 13:45:00,116.96,117.08,116.83,117.08,16576.0,116.96,117.08,116.83,117.08,16576.0
2024-01-03 13:50:00,117.05,117.2,117.05,117.13,8046.0,117.05,117.2,117.05,117.13,8046.0
2024-01-03 13:55:00,117.11,117.15,117.03,117.05,5069.0,117.11,117.15,117.03,117.05,5069.0
2024-01-03 14:00:00,117.03,117.4,116.67,116.67,9450.0,117.03,117.4,116.67,116.67,9450.0
2024-01-03 14:05:00,116.67,116.79,116.44,116.78,8680.0,116.67,116.79,116.44,116.78,8680.0
2024-01-03 14:10:00,116.73,116.79,116.6,116.68,9691.0,116.73,116.79,116.6,116.68,9691.0
2024-01-03 14:15:00,116.64,116.85,116.47,116.75,10179.0,116.64,116.85,116.47,116.75,10179.0
2024-01-03 14:20:00,116.73,117.01,116.71,117.01,14921.0,116.73,117.01,116.71,117.01,14921.0
2024-01-03 14:25:00,116.95,117.45,116.9,117.4,39250.0,116.95,117.45,116.9,117.4,39250.0
2024-01-03 14:30:00,117.41,117.47,116.98,117.1,17243.0,117.41,117.47,116.98,117.1,17243.0
2024-01-03 14:35:00,117.13,117.15,116.89,117.03,14617.0,117.13,117.15,116.89,117.03,14617.0
2024-01-03 14:40:00,117.02,117.5,116.91,117.5,19014.0,117.02,117.5,116.91,117.5,19014.0
2024-01-03 14:45:00,117.49,117.52,117.25,117.38,10974.0,117.49,117.52,117.25,117.38,10974.0
2024-01-03 14:50:00,117.41,117.41,117.26,117.3,6594.0,117.41,117.41,117.26,117.3,6594.0
2024-01-03 14:55:00,117.33,117.4,117.25,117.34,9480.0,117.33,117.4,117.25,117.34,9480.0
2024-01-03 15:00:00,117.31,117.5,117.31,117.45,23173.0,117.31,117.5,117.31,117.45,23173.0
2024-01-03 15:05:00,117.43,117.57,117.18,117.23,29232.0,117.43,117.57,117.18,117.23,29232.0
2024-01-03 15:10:00,117.22,117.3,117.09,117.19,8286.0,117.22,117.3,117.09,117.19,8286.0
2024-01-03 15:15:00,117.21,117.21,116.93,116.97,14002.0,117.21,117.21,116.93,116.97,14002.0
2024-01-03 15:20:00,116.98,117.16,116.98,117.01,16054.0,116.98,117.16,116.98,117.01,16054.0
2024-01-03 15:25:00,116.99,117.13,116.86,117.12,9181.0,116.99,117.13,116.86,117.12,9181.0
2024-01-03 15:30:00,117.1,117.47,117.1,117.4,22650.0,117.1,117.47,117.1,117.4,22650.0
2024-01-03 15:35:00,117.42,117.53,117.35,117.53,14250.0,117.42,117.53,117.35,117.53,14250.0
2024-01-03 15:40:00,117.53,117.73,117.5,117.51,27531.0,117.53,117.73,117.5,117.51,27531.0
2024-01-03 15:45:00,117.49,117.75,117.49,117.66,26684.0,117.49,117.75,117.49,117.66,26684.0
2024-01-03 15:50:00,117.64,117.76,117.54,117.66,57017.0,117.64,117.76,117.54,117.66,57017.0
2024-01-03 15:55:00,117.64,117.73,117.6,117.69,89134.0,117.64,117.73,117.6,117.69,89134.0
2024-01-04 09:30:00,117.48,117.48,116.4,116.89,72282.0,117.48,117.48,116.4,116.89,72282.0
2024-01-04 09:35:00,116.88,117.46,116.85,117.2,30127.0,116.88,117.46,116.85,117.2,30127.0
2024-01-04 09:40:00,117.22,117.4,116.77,117.3,17792.0,117.22,117.4,116.77,117.3,17792.0
2024-01-04 09:45:00,117.16,117.42,117.07,117.16,38419.0,117.16,117.42,117.07,117.16,38419.0
2024-01-04 09:50:00,117.11,117.88,117.08,117.65,33998.0,117.11,117.88,117.08,117.65,33998.0
2024-01-04 09:55:00,117.65,118.04,117.54,118.04,32722.0,117.65,118.04,117.54,118.04,32722.0
2024-01-04 10:00:00,117.99,118.42,117.91,118.21,31630.0,117.99,118.42,117.91,118.21,31630.0
2024-01-04 10:05:00,118.25,118.41,118.0,118.41,39330.0,118.25,118.41,118.0,118.41,39330.0
2024-01-04 10:10:00,118.38,118.4,118.06,118.18,16258.0,118.38,118.4,118.06,118.18,16258.0
2024-01-04 10:15:00,118.15,118.47,118.14,118.23,23613.0,118.15,118.47,118.14,118.23,23613.0
2024-01-04 10:20:00,118.21,118.22,117.92,118.03,18823.0,118.21,118.22,117.92,118.03,18823.0
2024-01-04 10:25:00,118.09,118.13,117.84,118.0,10314.0,118.09,118.13,117.84,118.0,10314.0
2024-01-04 10:30:00,118.0,118.45,118.0,118.33,16670.0,118.0,118.45,118.0,118.33,16670.0
2024-01-04 10:35:00,118.31,118.31,118.03,118.27,20253.0,118.31,118.31,118.03,118.27,20253.0
2024-01-04 10:40:00,118.21,118.33,118.18,118.22,19516.0,118.21,118.33,118.18,118.22,19516.0
2024-01-04 10:45:00,118.21,118.44,118.16,118.41,13208.0,118.21,118.44,118.16,118.41,13208.0
2024-01-04 10:50:00,118.4,118.46,118.25,118.36,23579.0,118.4,118.46,118.25,118.36,23579.0
2024-01-04 10:55:00,118.36,118.39,118.21,118.28,20129.0,118.36,118.39,118.21,118.28,20129.0
2024-01-04 11:00:00,118.28,118.51,118.28,118.46,29429.0,118.28,118.51,118.28,118.46,29429.0
2024-01-04 11:05:00,118.46,118.77,118.46,118.76,25391.0,118.46,118.77,118.46,118.76,25391.0
2024-01-04 11:10:00,118.76,118.92,118.69,118.87,23279.0,118.76,118.92,118.69,118.87,23279.0
2024-01-04 11:15:00,118.88,118.91,118.65,118.82,12356.0,118.88,118.91,118.65,118.82,12356.0
2024-01-04 11:20:00,118.81,119.07,118.79,119.05,24936.0,118.81,119.07,118.79,119.05,24936.0
2024-01-04 11:25:00,119.07,119.19,118.84,118.84,37044.0,119.07,119.19,118.84,118.84,37044.0
2024-01-04 11:30:00,118.87,118.88,118.48,118.73,23623.0,118.87,118.88,118.48,118.73,23623.0
2024-01-04 11:35:00,118.79,118.87,118.67,118.68,11022.0,118.79,118.87,118.67,118.68,11022.0
2024-01-04 11:40:00,118.66,118.74,118.56,118.74,9238.0,118.66,118.74,118.56,118.74,9238.0
2024-01-04 11:45:00,118.75,118.85,118.69,118.73,8757.0,118.75,118.85,118.69,118.73,8757.0
2024-01-04 11:50:00,118.73,118.73,118.58,118.73,6991.0,118.73,118.73,118.58,118.73,6991.0
2024-01-04 11:55:00,118.73,118.76,118.58,118.63,8535.0,118.73,118.76,118.58,118.63,8535.0
2024-01-04 12:00:00,118.64,118.64,118.4,118.4,10587.0,118.64,118.64,118.4,118.4,10587.0
2024-01-04 12:05:00,118.42,118.46,118.26,118.3,7557.0,118.42,118.46,118.26,118.3,7557.0
2024-01-04 12:10:00,118.3,118.46,118.27,118.41,10379.0,118.3,118.46,118.27,118.41,10379.0
2024-01-04 12:15:00,118.4,118.43,118.32,118.36,5518.0,118.4,118.43,118.32,118.36,5518.0
2024-01-04 12:20:00,118.37,118.4,118.2,118.22,7747.0,118.37,118.4,118.2,118.22,7747.0
2024-01-04 12:25:00,118.21,118.23,118.15,118.22,10682.0,118.21,118.23,118.15,118.22,10682.0
2024-01-04 12:30:00,118.22,118.23,117.92,117.92,13843.0,118.22,118.23,117.92,117.92,13843.0
2024-01-04 12:35:00,117.88,117.9,117.78,117.81,11133.0,117.88,117.9,117.78,117.81,11133.0
2024-01-04 12:40:00,117.79,117.8,117.73,117.76,12721.0,117.79,117.8,117.73,117.76,12721.0
2024-01-04 12:45:00,117.77,117.78,117.64,117.7,15901.0,117.77,117.78,117.64,117.7,15901.0
2024-01-04 12:50:00,117.7,117.97,117.66,117.97,20263.0,117.7,117.97,117.66,117.97,20263.0
2024-01-04 12:55:00,117.97,117.97,117.86,117.96,8526.0,117.97,117.97,117.86,117.96,8526.0
2024-01-04 13:00:00,117.96,118.14,117.95,118.13,14032.0,117.96,118.14,117.95,118.13,14032.0
2024-01-04 13:05:00,118.13,118.22,118.12,118.17,9306.0,118.13,118.22,118.12,118.17,9306.0
2024-01-04 13:10:00,118.18,118.21,117.97,117.98,15502.0,118.18,118.21,117.97,117.98,15502.0
2024-01-04 13:15:00,117.97,118.17,117.95,118.09,19073.0,117.97,118.17,117.95,118.09,19073.0
2024-01-04 13:20:00,118.08,118.18,118.05,118.11,10700.0,118.08,118.18,118.05,118.11,10700.0
2024-01-04 13:25:00,118.16,118.21,118.13,118.21,9707.0,118.16,118.21,118.13,118.21,9707.0
2024-01-04 13:30:00,118.21,118.37,118.21,118.28,16919.0,118.21,118.37,118.21,118.28,16919.0
2024-01-04 13:35:00,118.29,118.34,118.2,118.25,8840.0,118.29,118.34,118.2,118.25,8840.0
2024-01-04 13:40:00,118.27,118.35,118.25,118.27,7946.0,118.27,118.35,118.25,118.27,7946.0
2024-01-04 13:45:00,118.26,118.27,118.16,118.21,8951.0,118.26,118.27,118.16,118.21,8951.0
2024-01-04 13:50:00,118.23,118.28,118.15,118.17,12782.0,118.23,118.28,118.15,118.17,12782.0
2024-01-04 13:55:00,118.16,118.24,118.1,118.11,10200.0,118.16,118.24,118.1,118.11,10200.0
2024-01-04 14:00:00,118.11,118.23,118.11,118.14,17618.0,118.11,118.23,118.11,118.14,17618.0
2024-01-04 14:05:00,118.16,118.22,118.13,118.18,21117.0,118.16,118.22,118.13,118.18,21117.0
2024-01-04 14:10:00,118.19,118.22,118.08,118.17,12953.0,118.19,118.22,118.08,118.17,12953.0
2024-01-04 14:15:00,118.17,118.3,118.16,118.17,13293.0,118.17,118.3,118.16,118.17,13293.0
2024-01-04 14:20:00,118.19,118.42,118.15,118.38,11525.0,118.19,118.42,118.15,118.38,11525.0
2024-01-04 14:25:00,118.38,118.48,118.37,118.43,12317.0,118.38,118.48,118.37,118.43,12317.0
2024-01-04 14:30:00,118.43,118.57,118.35,118.46,20984.0,118.43,118.57,118.35,118.46,20984.0
2024-01-04 14:35:00,118.44,118.54,118.43,118.51,7931.0,118.44,118.54,118.43,118.51,7931.0
2024-01-04 14:40:00,118.53,118.53,118.33,118.34,11181.0,118.53,118.53,118.33,118.34,11181.0
2024-01-04 14:45:00,118.33,118.47,118.23,118.47,7300.0,118.33,118.47,118.23,118.47,7300.0
2024-01-04 14:50:00,118.52,118.61,118.51,118.61,7831.0,118.52,118.61,118.51,118.61,7831.0
2024-01-04 14:55:00,118.62,118.62,118.46,118.48,8523.0,118.62,118.62,118.46,118.48,8523.0
2024-01-04 15:00:00,118.5,118.6,118.48,118.52,13944.0,118.5,118.6,118.48,118.52,13944.0
2024-01-04 15:05:00,118.52,118.67,118.52,118.67,10557.0,118.52,118.67,118.52,118.67,10557.0
2024-01-04 15:10:00,118.65,118.7,118.6,118.65,12199.0,118.65,118.7,118.6,118.65,12199.0
2024-01-04 15:15:00,118.64,118.65,118.38,118.44,17308.0,118.64,118.65,118.38,118.44,17308.0
2024-01-04 15:20:00,118.41,118.44,118.38,118.39,6833.0,118.41,118.44,118.38,118.39,6833.0
2024-01-04 15:25:00,118.41,118.62,118.41,118.62,10825.0,118.41,118.62,118.41,118.62,10825.0
2024-01-04 15:30:00,118.6,118.67,118.58,118.63,14264.0,118.6,118.67,118.58,118.63,14264.0
2024-01-04 15:35:00,118.63,118.63,118.42,118.44,14293.0,118.63,118.63,118.42,118.44,14293.0
2024-01-04 15:40:00,118.44,118.44,118.19,118.24,22100.0,118.44,118.44,118.19,118.24,22100.0
2024-01-04 15:45:00,118.25,118.35,118.21,118.23,16957.0,118.25,118.35,118.21,118.23,16957.0
2024-01-04 15:50:00,118.23,118.4,118.21,118.37,37312.0,118.23,118.4,118.21,118.37,37312.0
2024-01-04 15:55:00,118.38,118.43,118.23,118.33,62512.0,118.38,118.43,118.23,118.33,62512.0
2024-01-05 09:30:00,118.03,118.46,118.03,118.29,39755.0,118.03,118.46,118.03,118.29,39755.0
2024-01-05 09:35:00,118.24,118.48,118.08,118.3,32079.0,118.24,118.48,118.08,118.3,32079.0
2024-01-05 09:40:00,118.18,118.33,117.57,117.69,34074.0,118.18,118.33,117.57,117.69,34074.0
2024-01-05 09:45:00,117.55,117.6,117.02,117.43,43528.0,117.55,117.6,117.02,117.43,43528.0
2024-01-05 09:50:00,117.48,118.02,117.44,117.9,31950.0,117.48,118.02,117.44,117.9,31950.0
2024-01-05 09:55:00,117.83,118.0,117.83,117.94,9201.0,117.83,118.0,117.83,117.94,9201.0
2024-01-05 10:00:00,117.99,118.23,117.86,117.96,57216.0,117.99,118.23,117.86,117.96,57216.0
2024-01-05 10:05:00,117.99,118.42,117.97,118.35,28174.0,117.99,118.42,117.97,118.35,28174.0
2024-01-05 10:10:00,118.42,118.73,118.32,118.5,27486.0,118.42,118.73,118.32,118.5,27486.0
2024-01-05 10:15:00,118.59,118.59,118.0,118.2,20649.0,118.59,118.59,118.0,118.2,20649.0
2024-01-05 10:20:00,118.23,118.75,118.23,118.64,9266.0,118.23,118.75,118.23,118.64,9266.0
2024-01-05 10:25:00,118.65,118.85,118.6,118.6,26936.0,118.65,118.85,118.6,118.6,26936.0
2024-01-05 10:30:00,118.59,119.12,118.58,119.09,16049.0,118.59,119.12,118.58,119.09,16049.0
2024-01-05 10:35:00,119.13,119.33,119.13,119.17,18042.0,119.13,119.33,119.13,119.17,18042.0
2024-01-05 10:40:00,119.18,119.37,119.0,119.23,21702.0,119.18,119.37,119.0,119.23,21702.0
2024-01-05 10:45:00,119.21,119.35,119.17,119.25,18430.0,119.21,119.35,119.17,119.25,18430.0
2024-01-05 10:50:00,119.26,119.73,119.26,119.68,27899.0,119.26,119.73,119.26,119.68,27899.0
2024-01-05 10:55:00,119.71,119.75,119.59,119.67,24084.0,119.71,119.75,119.59,119.67,24084.0
2024-01-05 11:00:00,119.66,119.71,119.39,119.39,27553.0,119.66,119.71,119.39,119.39,27553.0
2024-01-05 11:05:00,119.41,119.54,119.37,119.45,12225.0,119.41,119.54,119.37,119.45,12225.0
2024-01-05 11:10:00,119.45,119.45,119.07,119.11,21436.0,119.45,119.45,119.07,119.11,21436.0
2024-01-05 11:15:00,119.11,119.36,119.1,119.2,17899.0,119.11,119.36,119.1,119.2,17899.0
2024-01-05 11:20:00,119.19,119.2,118.93,118.94,17810.0,119.19,119.2,118.93,118.94,17810.0
2024-01-05 11:25:00,118.97,119.02,118.87,118.92,17587.0,118.97,119.02,118.87,118.92,17587.0
2024-01-05 11:30:00,118.93,119.02,118.75,118.76,32004.0,118.93,119.02,118.75,118.76,32004.0
2024-01-05 11:35:00,118.8,118.89,118.75,118.85,15685.0,118.8,118.89,118.75,118.85,15685.0
2024-01-05 11:40:00,118.82,118.85,118.73,118.79,13381.0,118.82,118.85,118.73,118.79,13381.0
2024-01-05 11:45:00,118.81,118.85,118.61,118.61,16077.0,118.81,118.85,118.61,118.61,16077.0
2024-01-05 11:50:00,118.7,118.78,118.54,118.6,24680.0,118.7,118.78,118.54,118.6,24680.0
2024-01-05 11:55:00,118.56,118.56,118.17,118.3,21741.0,118.56,118.56,118.17,118.3,21741.0
2024-01-05 12:00:00,118.31,118.45,118.18,118.43,13691.0,118.31,118.45,118.18,118.43,13691.0
2024-01-05 12:05:00,118.42,118.46,117.93,117.94,24357.0,118.42,118.46,117.93,117.94,24357.0
2024-01-05 12:10:00,117.94,118.25,117.9,118.23,9880.0,117.94,118.25,117.9,118.23,9880.0
2024-01-05 12:15:00,118.28,118.28,117.99,118.03,10209.0,118.28,118.28,117.99,118.03,10209.0
2024-01-05 12:20:00,118.05,118.15,117.99,117.99,5169.0,118.05,118.15,117.99,117.99,5169.0
2024-01-05 12:25:00,118.06,118.14,118.03,118.06,8795.0,118.06,118.14,118.03,118.06,8795.0
2024-01-05 12:30:00,118.14,118.17,118.07,118.14,14153.0,118.14,118.17,118.07,118.14,14153.0
2024-01-05 12:35:00,118.15,118.4,118.14,118.31,8544.0,118.15,118.4,118.14,118.31,8544.0
2024-01-05 12:40:00,118.32,118.4,118.28,118.33,6720.0,118.32,118.4,118.28,118.33,6720.0
2024-01-05 12:45:00,118.32,118.37,118.22,118.31,11787.0,118.32,118.37,118.22,118.31,11787.0
2024-01-05 12:50:00,118.25,118.37,118.24,118.27,3203.0,118.25,118.37,118.24,118.27,3203.0
2024-01-05 12:55:00,118.27,118.38,118.25,118.32,4783.0,118.27,118.38,118.25,118.32,4783.0
2024-01-05 13:00:00,118.34,118.34,118.2,118.24,36185.0,118.34,118.34,118.2,118.24,36185.0
2024-01-05 13:05:00,118.23,118.28,118.16,118.26,24762.0,118.23,118.28,118.16,118.26,24762.0
2024-01-05 13:10:00,118.21,118.26,118.12,118.16,51688.0,118.21,118.26,118.12,118.16,51688.0
2024-01-05 13:15:00,118.19,118.2,117.99,118.08,19427.0,118.19,118.2,117.99,118.08,19427.0
2024-01-05 13:20:00,118.12,118.13,118.0,118.1,15824.0,118.12,118.13,118.0,118.1,15824.0
2024-01-05 13:25:00,118.12,118.35,118.11,118.34,11943.0,118.12,118.35,118.11,118.34,11943.0
2024-01-05 13:30:00,118.36,118.52,118.36,118.45,12819.0,118.36,118.52,118.36,118.45,12819.0
2024-01-05 13:35:00,118.45,118.71,118.41,118.65,18983.0,118.45,118.71,118.41,118.65,18983.0
2024-01-05 13:40:00,118.53,118.58,118.46,118.46,3900.0,118.53,118.58,118.46,118.46,3900.0
2024-01-05 13:45:00,118.5,118.64,118.49,118.61,6548.0,118.5,118.64,118.49,118.61,6548.0
2024-01-05 13:50:00,118.61,118.84,118.57,118.77,16126.0,118.61,118.84,118.57,118.77,16126.0
2024-01-05 13:55:00,118.82,118.89,118.82,118.85,4420.0,118.82,118.89,118.82,118.85,4420.0
2024-01-05 14:00:00,118.87,119.11,118.87,119.06,11679.0,118.87,119.11,118.87,119.06,11679.0
2024-01-05 14:05:00,119.04,119.17,119.02,119.11,14629.0,119.04,119.17,119.02,119.11,14629.0
2024-01-05 14:10:00,119.12,119.23,118.93,118.95,13498.0,119.12,119.23,118.93,118.95,13498.0
2024-01-05 14:15:00,118.97,118.98,118.81,118.88,8546.0,118.97,118.98,118.81,118.88,8546.0
2024-01-05 14:20:00,118.87,118.96,118.77,118.77,12339.0,118.87,118.96,118.77,118.77,12339.0
2024-01-05 14:25:00,118.77,118.77,118.62,118.65,6240.0,118.77,118.77,118.62,118.65,6240.0
2024-01-05 14:30:00,118.64,118.67,118.5,118.55,10764.0,118.64,118.67,118.5,118.55,10764.0
2024-01-05 14:35:00,118.57,118.62,118.46,118.46,11265.0,118.57,118.62,118.46,118.46,11265.0
2024-01-05 14:40:00,118.45,118.45,118.25,118.29,6451.0,118.45,118.45,118.25,118.29,6451.0
2024-01-05 14:45:00,118.29,118.29,118.13,118.13,5592.0,118.29,118.29,118.13,118.13,5592.0
2024-01-05 14:50:00,118.15,118.17,118.01,118.1,11381.0,118.15,118.17,118.01,118.1,11381.0
2024-01-05 14:55:00,118.11,118.2,118.03,118.03,14169.0,118.11,118.2,118.03,118.03,14169.0
2024-01-05 15:00:00,118.04,118.15,117.99,118.06,27340.0,118.04,118.15,117.99,118.06,27340.0
2024-01-05 15:05:00,118.08,118.2,118.05,118.16,8994.0,118.08,118.2,118.05,118.16,8994.0
2024-01-05 15:10:00,118.16,118.26,118.12,118.23,7730.0,118.16,118.26,118.12,118.23,7730.0
2024-01-05 15:15:00,118.22,118.26,118.16,118.17,4450.0,118.22,118.26,118.16,118.17,4450.0
2024-01-05 15:20:00,118.16,118.32,118.16,118.28,20279.0,118.16,118.32,118.16,118.28,20279.0
2024-01-05 15:25:00,118.28,118.36,118.2,118.23,30268.0,118.28,118.36,118.2,118.23,30268.0
2024-01-05 15:30:00,118.23,118.3,118.17,118.3,26457.0,118.23,118.3,118.17,118.3,26457.0
2024-01-05 15:35:00,118.3,118.31,118.15,118.18,24010.0,118.3,118.31,118.15,118.18,24010.0
2024-01-05 15:40:00,118.17,118.22,118.14,118.15,16481.0,118.17,118.22,118.14,118.15,16481.0
2024-01-05 15:45:00,118.16,118.19,117.95,118.08,37350.0,118.16,118.19,117.95,118.08,37350.0
2024-01-05 15:50:00,118.07,118.18,118.03,118.16,40374.0,118.07,118.18,118.03,118.16,40374.0
2024-01-05 15:55:00,118.17,118.25,118.12,118.13,81451.0,118.17,118.25,118.12,118.13,81451.0
2024-01-08 09:30:00,115.3,115.55,114.83,115.55,91038.0,115.3,115.55,114.83,115.55,91038.0
2024-01-08 09:35:00,115.51,116.14,115.23,115.95,61424.0,115.51,116.14,115.23,115.95,61424.0
2024-01-08 09:40:00,116.16,116.39,115.81,116.31,44240.0,116.16,116.39,115.81,116.31,44240.0
2024-01-08 09:45:00,116.31,116.76,116.04,116.3,16786.0,116.31,116.76,116.04,116.3,16786.0
2024-01-08 09:50:00,116.3,116.5,116.23,116.33,11839.0,116.3,116.5,116.23,116.33,11839.0
2024-01-08 09:55:00,116.39,116.72,116.21,116.66,21524.0,116.39,116.72,116.21,116.66,21524.0
2024-01-08 10:00:00,116.61,116.82,116.29,116.5,21030.0,116.61,116.82,116.29,116.5,21030.0
2024-01-08 10:05:00,116.5,116.79,116.3,116.58,23971.0,116.5,116.79,116.3,116.58,23971.0
2024-01-08 10:10:00,116.63,116.68,116.35,116.57,12445.0,116.63,116.68,116.35,116.57,12445.0
2024-01-08 10:15:00,116.49,116.85,116.49,116.83,13573.0,116.49,116.85,116.49,116.83,13573.0
2024-01-08 10:20:00,116.76,116.76,116.36,116.62,11201.0,116.76,116.76,116.36,116.62,11201.0
2024-01-08 10:25:00,116.64,116.87,116.64,116.82,6996.0,116.64,116.87,116.64,116.82,6996.0
2024-01-08 10:30:00,116.85,117.25,116.85,117.25,15287.0,116.85,117.25,116.85,117.25,15287.0
2024-01-08 10:35:00,117.2,117.26,117.06,117.14,21915.0,117.2,117.26,117.06,117.14,21915.0
2024-01-08 10:40:00,117.17,117.3,117.09,117.2,6187.0,117.17,117.3,117.09,117.2,6187.0
2024-01-08 10:45:00,117.17,117.52,117.15,117.46,15511.0,117.17,117.52,117.15,117.46,15511.0
2024-01-08 10:50:00,117.45,117.59,117.42,117.53,16300.0,117.45,117.59,117.42,117.53,16300.0
2024-01-08 10:55:00,117.54,117.6,117.43,117.55,12037.0,117.54,117.6,117.43,117.55,12037.0
2024-01-08 11:00:00,117.56,117.63,117.43,117.48,4538.0,117.56,117.63,117.43,117.48,4538.0
2024-01-08 11:05:00,117.47,117.75,117.41,117.73,14210.0,117.47,117.75,117.41,117.73,14210.0
2024-01-08 11:10:00,117.7,118.0,117.65,117.92,18286.0,117.7,118.0,117.65,117.92,18286.0
2024-01-08 11:15:00,117.93,118.0,117.68,117.84,13381.0,117.93,118.0,117.68,117.84,13381.0
2024-01-08 11:20:00,117.84,118.0,117.76,117.87,6109.0,117.84,118.0,117.76,117.87,6109.0
2024-01-08 11:25:00,117.9,118.03,117.89,117.99,11546.0,117.9,118.03,117.89,117.99,11546.0
2024-01-08 11:30:00,118.0,118.0,117.72,117.72,7916.0,118.0,118.0,117.72,117.72,7916.0
2024-01-08 11:35:00,117.69,117.74,117.53,117.53,5369.0,117.69,117.74,117.53,117.53,5369.0
2024-01-08 11:40:00,117.57,117.71,117.52,117.71,14634.0,117.57,117.71,117.52,117.71,14634.0
2024-01-08 11:45:00,117.71,117.88,117.71,117.86,10680.0,117.71,117.88,117.71,117.86,10680.0
2024-01-08 11:50:00,117.79,117.93,117.79,117.88,9965.0,117.79,117.93,117.79,117.88,9965.0
2024-01-08 11:55:00,117.87,117.99,117.84,117.97,9520.0,117.87,117.99,117.84,117.97,9520.0
2024-01-08 12:00:00,117.98,117.98,117.66,117.73,19808.0,117.98,117.98,117.66,117.73,19808.0
2024-01-08 12:05:00,117.76,117.98,117.69,117.97,6106.0,117.76,117.98,117.69,117.97,6106.0
2024-01-08 12:10:00,117.96,118.0,117.93,117.94,4184.0,117.96,118.0,117.93,117.94,4184.0
2024-01-08 12:15:00,117.97,118.02,117.95,117.95,7190.0,117.97,118.02,117.95,117.95,7190.0
2024-01-08 12:20:00,117.92,118.0,117.81,118.0,6136.0,117.92,118.0,117.81,118.0,6136.0
2024-01-08 12:25:00,117.99,118.09,117.96,118.07,25016.0,117.99,118.09,117.96,118.07,25016.0
2024-01-08 12:30:00,118.03,118.06,117.91,118.05,4754.0,118.03,118.06,117.91,118.05,4754.0
2024-01-08 12:35:00,118.04,118.13,118.02,118.13,4152.0,118.04,118.13,118.02,118.13,4152.0
2024-01-08 12:40:00,118.11,118.21,118.11,118.14,4928.0,118.11,118.21,118.11,118.14,4928.0
2024-01-08 12:45:00,118.13,118.16,117.99,118.07,10487.0,118.13,118.16,117.99,118.07,10487.0
2024-01-08 12:50:00,118.07,118.13,118.06,118.1,6061.0,118.07,118.13,118.06,118.1,6061.0
2024-01-08 12:55:00,118.08,118.11,118.03,118.1,5251.0,118.08,118.11,118.03,118.1,5251.0
2024-01-08 13:00:00,118.08,118.08,117.98,118.05,4163.0,118.08,118.08,117.98,118.05,4163.0
2024-01-08 13:05:00,118.06,118.08,117.97,117.97,5385.0,118.06,118.08,117.97,117.97,5385.0
2024-01-08 13:10:00,117.97,117.99,117.93,117.95,11394.0,117.97,117.99,117.93,117.95,11394.0
2024-01-08 13:15:00,117.95,118.04,117.94,118.0,4552.0,117.95,118.04,117.94,118.0,4552.0
2024-01-08 13:20:00,118.0,118.02,117.83,117.87,10432.0,118.0,118.02,117.83,117.87,10432.0
2024-01-08 13:25:00,117.89,117.89,117.8,117.82,5503.0,117.89,117.89,117.8,117.82,5503.0
2024-01-08 13:30:00,117.83,118.02,117.82,118.02,7313.0,117.83,118.02,117.82,118.02,7313.0
2024-01-08 13:35:00,118.02,118.07,118.0,118.0,4601.0,118.02,118.07,118.0,118.0,4601.0
2024-01-08 13:40:00,117.97,117.97,117.91,117.96,5005.0,117.97,117.97,117.91,117.96,5005.0
2024-01-08 13:45:00,117.96,118.08,117.94,118.08,6047.0,117.96,118.08,117.94,118.08,6047.0
2024-01-08 13:50:00,118.06,118.17,118.04,118.15,8437.0,118.06,118.17,118.04,118.15,8437.0
2024-01-08 13:55:00,118.17,118.3,118.17,118.22,9886.0,118.17,118.3,118.17,118.22,9886.0
2024-01-08 14:00:00,118.21,118.22,118.1,118.1,6198.0,118.21,118.22,118.1,118.1,6198.0
2024-01-08 14:05:00,118.1,118.1,117.94,118.0,24050.0,118.1,118.1,117.94,118.0,24050.0
2024-01-08 14:10:00,117.99,118.02,117.93,117.95,4374.0,117.99,118.02,117.93,117.95,4374.0
2024-01-08 14:15:00,117.96,117.98,117.8,117.84,3941.0,117.96,117.98,117.8,117.84,3941.0
2024-01-08 14:20:00,117.84,117.84,117.76,117.78,6613.0,117.84,117.84,117.76,117.78,6613.0
2024-01-08 14:25:00,117.8,117.83,117.69,117.73,3508.0,117.8,117.83,117.69,117.73,3508.0
2024-01-08 14:30:00,117.71,117.78,117.71,117.77,12001.0,117.71,117.78,117.71,117.77,12001.0
2024-01-08 14:35:00,117.75,117.99,117.68,117.98,15498.0,117.75,117.99,117.68,117.98,15498.0
2024-01-08 14:40:00,117.95,117.97,117.87,117.93,3355.0,117.95,117.97,117.87,117.93,3355.0
2024-01-08 14:45:00,117.92,117.96,117.87,117.87,3064.0,117.92,117.96,117.87,117.87,3064.0
2024-01-08 14:50:00,117.88,118.0,117.87,117.97,3358.0,117.88,118.0,117.87,117.97,3358.0
2024-01-08 14:55:00,117.96,118.08,117.95,118.05,5272.0,117.96,118.08,117.95,118.05,5272.0
2024-01-08 15:00:00,118.04,118.04,117.87,118.01,10764.0,118.04,118.04,117.87,118.01,10764.0
2024-01-08 15:05:00,118.0,118.0,117.79,117.89,12459.0,118.0,118.0,117.79,117.89,12459.0
2024-01-08 15:10:00,117.94,117.94,117.87,117.91,6739.0,117.94,117.94,117.87,117.91,6739.0
2024-01-08 15:15:00,117.91,118.02,117.9,117.98,11108.0,117.91,118.02,117.9,117.98,11108.0
2024-01-08 15:20:00,117.98,117.99,117.89,117.94,5802.0,117.98,117.99,117.89,117.94,5802.0
2024-01-08 15:25:00,117.93,117.94,117.87,117.88,6274.0,117.93,117.94,117.87,117.88,6274.0
2024-01-08 15:30:00,117.88,117.97,117.87,117.93,12504.0,117.88,117.97,117.87,117.93,12504.0
2024-01-08 15:35:00,117.95,117.97,117.91,117.94,10503.0,117.95,117.97,117.91,117.94,10503.0
2024-01-08 15:40:00,117.94,117.94,117.73,117.74,10866.0,117.94,117.94,117.73,117.74,10866.0
2024-01-08 15:45:00,117.74,117.82,117.69,117.73,24051.0,117.74,117.82,117.69,117.73,24051.0
2024-01-08 15:50:00,117.76,118.22,117.76,118.21,49519.0,117.76,118.22,117.76,118.21,49519.0
2024-01-08 15:55:00,118.18,118.18,117.84,117.91,139984.0,118.18,118.18,117.84,117.91,139984.0
2024-01-09 09:30:00,116.27,116.43,115.5,115.87,83792.0,116.27,116.43,115.5,115.87,83792.0
2024-01-09 09:35:00,115.82,116.14,115.76,115.86,41725.0,115.82,116.14,115.76,115.86,41725.0
2024-01-09 09:40:00,115.86,116.22,115.56,115.9,56256.0,115.86,116.22,115.56,115.9,56256.0
2024-01-09 09:45:00,115.87,116.39,115.83,116.04,28762.0,115.87,116.39,115.83,116.04,28762.0
2024-01-09 09:50:00,116.1,116.15,115.74,115.95,31167.0,116.1,116.15,115.74,115.95,31167.0
2024-01-09 09:55:00,115.98,116.05,115.65,115.89,20205.0,115.98,116.05,115.65,115.89,20205.0
2024-01-09 10:00:00,115.9,116.04,115.62,115.78,20610.0,115.9,116.04,115.62,115.78,20610.0
2024-01-09 10:05:00,115.76,116.07,115.55,116.0,23781.0,115.76,116.07,115.55,116.0,23781.0
2024-01-09 10:10:00,116.03,116.45,116.03,116.42,26616.0,116.03,116.45,116.03,116.42,26616.0
2024-01-09 10:15:00,116.39,116.49,116.19,116.48,13630.0,116.39,116.49,116.19,116.48,13630.0
2024-01-09 10:20:00,116.47,116.47,116.11,116.2,11096.0,116.47,116.47,116.11,116.2,11096.0
2024-01-09 10:25:00,116.2,116.45,116.2,116.32,13430.0,116.2,116.45,116.2,116.32,13430.0
2024-01-09 10:30:00,116.41,116.67,116.4,116.67,32279.0,116.41,116.67,116.4,116.67,32279.0
2024-01-09 10:35:00,116.66,116.67,116.46,116.58,15067.0,116.66,116.67,116.46,116.58,15067.0
2024-01-09 10:40:00,116.55,116.55,116.35,116.48,20607.0,116.55,116.55,116.35,116.48,20607.0
2024-01-09 10:45:00,116.45,116.54,116.44,116.53,17659.0,116.45,116.54,116.44,116.53,17659.0
2024-01-09 10:50:00,116.56,116.61,116.34,116.37,13408.0,116.56,116.61,116.34,116.37,13408.0
2024-01-09 10:55:00,116.38,116.44,116.2,116.26,19994.0,116.38,116.44,116.2,116.26,19994.0
2024-01-09 11:00:00,116.29,116.76,116.27,116.69,30631.0,116.29,116.76,116.27,116.69,30631.0
2024-01-09 11:05:00,116.66,116.66,116.33,116.4,16439.0,116.66,116.66,116.33,116.4,16439.0
2024-01-09 11:10:00,116.4,116.56,116.4,116.56,13577.0,116.4,116.56,116.4,116.56,13577.0
2024-01-09 11:15:00,116.56,116.69,116.5,116.53,7676.0,116.56,116.69,116.5,116.53,7676.0
2024-01-09 11:20:00,116.52,116.57,116.41,116.54,12006.0,116.52,116.57,116.41,116.54,12006.0
2024-01-09 11:25:00,116.57,116.71,116.53,116.71,13965.0,116.57,116.71,116.53,116.71,13965.0
2024-01-09 11:30:00,116.71,116.86,116.71,116.78,10046.0,116.71,116.86,116.71,116.78,10046.0
2024-01-09 11:35:00,116.78,116.93,116.75,116.81,28689.0,116.78,116.93,116.75,116.81,28689.0
2024-01-09 11:40:00,116.83,116.83,116.56,116.56,9575.0,116.83,116.83,116.56,116.56,9575.0
2024-01-09 11:45:00,116.54,116.79,116.54,116.74,13823.0,116.54,116.79,116.54,116.74,13823.0
2024-01-09 11:50:00,116.75,116.75,116.65,116.7,8260.0,116.75,116.75,116.65,116.7,8260.0
2024-01-09 11:55:00,116.7,116.78,116.69,116.75,14951.0,116.7,116.78,116.69,116.75,14951.0
2024-01-09 12:00:00,116.76,116.76,116.44,116.44,7028.0,116.76,116.76,116.44,116.44,7028.0
2024-01-09 12:05:00,116.43,116.57,116.4,116.51,7150.0,116.43,116.57,116.4,116.51,7150.0
2024-01-09 12:10:00,116.5,116.53,116.41,116.44,15174.0,116.5,116.53,116.41,116.44,15174.0
2024-01-09 12:15:00,116.44,116.48,116.15,116.17,20515.0,116.44,116.48,116.15,116.17,20515.0
2024-01-09 12:20:00,116.15,116.25,116.06,116.12,18283.0,116.15,116.25,116.06,116.12,18283.0
2024-01-09 12:25:00,116.14,116.2,115.96,116.09,24732.0,116.14,116.2,115.96,116.09,24732.0
2024-01-09 12:30:00,116.12,116.16,115.86,115.9,12169.0,116.12,116.16,115.86,115.9,12169.0
2024-01-09 12:35:00,115.89,115.98,115.87,115.98,7078.0,115.89,115.98,115.87,115.98,7078.0
2024-01-09 12:40:00,115.98,116.11,115.98,116.01,9161.0,115.98,116.11,115.98,116.01,9161.0
2024-01-09 12:45:00,116.02,116.04,115.89,115.97,16162.0,116.02,116.04,115.89,115.97,16162.0
2024-01-09 12:50:00,115.98,116.18,115.97,116.15,7332.0,115.98,116.18,115.97,116.15,7332.0
2024-01-09 12:55:00,116.12,116.12,115.94,116.0,14850.0,116.12,116.12,115.94,116.0,14850.0
2024-01-09 13:00:00,116.01,116.29,116.01,116.29,16612.0,116.01,116.29,116.01,116.29,16612.0
2024-01-09 13:05:00,116.31,116.34,116.05,116.13,6418.0,116.31,116.34,116.05,116.13,6418.0
2024-01-09 13:10:00,116.13,116.17,116.1,116.11,7976.0,116.13,116.17,116.1,116.11,7976.0
2024-01-09 13:15:00,116.14,116.19,116.1,116.11,8559.0,116.14,116.19,116.1,116.11,8559.0
2024-01-09 13:20:00,116.11,116.11,115.96,115.97,8266.0,116.11,116.11,115.96,115.97,8266.0
2024-01-09 13:25:00,115.96,116.09,115.9,116.07,12766.0,115.96,116.09,115.9,116.07,12766.0
2024-01-09 13:30:00,116.07,116.33,115.99,116.33,20871.0,116.07,116.33,115.99,116.33,20871.0
2024-01-09 13:35:00,116.32,116.5,116.3,116.4,14135.0,116.32,116.5,116.3,116.4,14135.0
2024-01-09 13:40:00,116.42,116.42,116.26,116.27,9621.0,116.42,116.42,116.26,116.27,9621.0
2024-01-09 13:45:00,116.26,116.47,116.24,116.46,14046.0,116.26,116.47,116.24,116.46,14046.0
2024-01-09 13:50:00,116.46,116.55,116.41,116.48,15147.0,116.46,116.55,116.41,116.48,15147.0
2024-01-09 13:55:00,116.5,116.5,116.38,116.43,8161.0,116.5,116.5,116.38,116.43,8161.0
2024-01-09 14:00:00,116.43,116.56,116.43,116.51,19312.0,116.43,116.56,116.43,116.51,19312.0
2024-01-09 14:05:00,116.52,116.62,116.48,116.62,15224.0,116.52,116.62,116.48,116.62,15224.0
2024-01-09 14:10:00,116.65,116.67,116.59,116.59,7730.0,116.65,116.67,116.59,116.59,7730.0
2024-01-09 14:15:00,116.57,116.58,116.49,116.5,13785.0,116.57,116.58,116.49,116.5,13785.0
2024-01-09 14:20:00,116.48,116.52,116.37,116.45,12240.0,116.48,116.52,116.37,116.45,12240.0
2024-01-09 14:25:00,116.45,116.45,116.2,116.22,13881.0,116.45,116.45,116.2,116.22,13881.0
2024-01-09 14:30:00,116.23,116.34,116.2,116.31,9578.0,116.23,116.34,116.2,116.31,9578.0
2024-01-09 14:35:00,116.31,116.33,116.07,116.11,6907.0,116.31,116.33,116.07,116.11,6907.0
2024-01-09 14:40:00,116.12,116.13,116.03,116.04,5561.0,116.12,116.13,116.03,116.04,5561.0
2024-01-09 14:45:00,116.04,116.06,115.97,116.01,13143.0,116.04,116.06,115.97,116.01,13143.0
2024-01-09 14:50:00,116.03,116.04,115.96,116.02,17380.0,116.03,116.04,115.96,116.02,17380.0
2024-01-09 14:55:00,116.01,116.01,115.72,115.76,32652.0,116.01,116.01,115.72,115.76,32652.0
2024-01-09 15:00:00,115.73,115.97,115.71,115.94,32111.0,115.73,115.97,115.71,115.94,32111.0
2024-01-09 15:05:00,115.94,116.09,115.85,115.86,33145.0,115.94,116.09,115.85,115.86,33145.0
2024-01-09 15:10:00,115.87,115.92,115.64,115.8,19213.0,115.87,115.92,115.64,115.8,19213.0
2024-01-09 15:15:00,115.77,115.87,115.74,115.76,11881.0,115.77,115.87,115.74,115.76,11881.0
2024-01-09 15:20:00,115.78,116.0,115.78,115.98,43589.0,115.78,116.0,115.78,115.98,43589.0
2024-01-09 15:25:00,115.97,116.0,115.82,116.0,13686.0,115.97,116.0,115.82,116.0,13686.0
2024-01-09 15:30:00,116.01,116.18,115.99,116.11,18565.0,116.01,116.18,115.99,116.11,18565.0
2024-01-09 15:35:00,116.1,116.18,116.05,116.16,16486.0,116.1,116.18,116.05,116.16,16486.0
2024-01-09 15:40:00,116.16,116.16,115.99,116.01,18170.0,116.16,116.16,115.99,116.01,18170.0
2024-01-09 15:45:00,116.0,116.02,115.93,116.02,21243.0,116.0,116.02,115.93,116.02,21243.0
2024-01-09 15:50:00,116.02,116.17,115.88,116.15,43892.0,116.02,116.17,115.88,116.15,43892.0
2024-01-09 15:55:00,116.22,116.28,116.11,116.2,82396.0,116.22,116.28,116.11,116.2,82396.0
2024-01-10 09:30:00,116.38,116.51,115.99,116.06,46497.0,116.38,116.51,115.99,116.06,46497.0
2024-01-10 09:35:00,116.08,116.75,116.0,116.09,28471.0,116.08,116.75,116.0,116.09,28471.0
2024-01-10 09:40:00,116.08,116.19,115.88,116.19,14769.0,116.08,116.19,115.88,116.19,14769.0
2024-01-10 09:45:00,116.19,116.26,115.71,116.03,32685.0,116.19,116.26,115.71,116.03,32685.0
2024-01-10 09:50:00,116.04,116.31,115.79,116.06,24028.0,116.04,116.31,115.79,116.06,24028.0
2024-01-10 09:55:00,116.02,116.1,115.75,115.83,30462.0,116.02,116.1,115.75,115.83,30462.0
2024-01-10 10:00:00,115.82,115.82,115.33,115.38,31169.0,115.82,115.82,115.33,115.38,31169.0
2024-01-10 10:05:00,115.38,115.68,115.31,115.34,25352.0,115.38,115.68,115.31,115.34,25352.0
2024-01-10 10:10:00,115.36,115.76,115.34,115.63,12763.0,115.36,115.76,115.34,115.63,12763.0
2024-01-10 10:15:00,115.6,115.95,115.6,115.94,6744.0,115.6,115.95,115.6,115.94,6744.0
2024-01-10 10:20:00,115.91,115.96,115.74,115.75,12049.0,115.91,115.96,115.74,115.75,12049.0
2024-01-10 10:25:00,115.68,115.9,115.59,115.79,9418.0,115.68,115.9,115.59,115.79,9418.0
2024-01-10 10:30:00,115.85,115.92,115.58,115.68,5794.0,115.85,115.92,115.58,115.68,5794.0
2024-01-10 10:35:00,115.79,115.91,115.69,115.8,7758.0,115.79,115.91,115.69,115.8,7758.0
2024-01-10 10:40:00,115.83,115.84,115.65,115.73,12239.0,115.83,115.84,115.65,115.73,12239.0
2024-01-10 10:45:00,115.75,115.75,115.53,115.62,13270.0,115.75,115.75,115.53,115.62,13270.0
2024-01-10 10:50:00,115.63,115.66,115.18,115.43,22765.0,115.63,115.66,115.18,115.43,22765.0
2024-01-10 10:55:00,115.41,115.45,115.26,115.41,18487.0,115.41,115.45,115.26,115.41,18487.0
2024-01-10 11:00:00,115.42,115.44,115.25,115.36,12767.0,115.42,115.44,115.25,115.36,12767.0
2024-01-10 11:05:00,115.38,115.41,114.94,115.06,39620.0,115.38,115.41,114.94,115.06,39620.0
2024-01-10 11:10:00,115.05,115.08,114.54,114.69,42790.0,115.05,115.08,114.54,114.69,42790.0
2024-01-10 11:15:00,114.71,114.98,114.6,114.93,44352.0,114.71,114.98,114.6,114.93,44352.0
2024-01-10 11:20:00,114.94,115.03,114.74,114.81,24154.0,114.94,115.03,114.74,114.81,24154.0
2024-01-10 11:25:00,114.81,114.85,114.67,114.8,16347.0,114.81,114.85,114.67,114.8,16347.0
2024-01-10 11:30:00,114.75,114.77,114.63,114.68,10245.0,114.75,114.77,114.63,114.68,10245.0
2024-01-10 11:35:00,114.69,114.74,114.56,114.63,16054.0,114.69,114.74,114.56,114.63,16054.0
2024-01-10 11:40:00,114.65,114.99,114.65,114.94,15291.0,114.65,114.99,114.65,114.94,15291.0
2024-01-10 11:45:00,114.93,114.99,114.8,114.8,11617.0,114.93,114.99,114.8,114.8,11617.0
2024-01-10 11:50:00,114.81,114.9,114.75,114.83,21840.0,114.81,114.9,114.75,114.83,21840.0
2024-01-10 11:55:00,114.81,114.94,114.76,114.93,21091.0,114.81,114.94,114.76,114.93,21091.0
2024-01-10 12:00:00,114.93,115.0,114.89,115.0,10560.0,114.93,115.0,114.89,115.0,10560.0
2024-01-10 12:05:00,115.06,115.19,115.0,115.02,13049.0,115.06,115.19,115.0,115.02,13049.0
2024-01-10 12:10:00,115.03,115.06,114.94,114.94,5476.0,115.03,115.06,114.94,114.94,5476.0
2024-01-10 12:15:00,114.92,114.97,114.86,114.97,12596.0,114.92,114.97,114.86,114.97,12596.0
2024-01-10 12:20:00,115.0,115.03,114.85,114.89,11597.0,115.0,115.03,114.85,114.89,11597.0
2024-01-10 12:25:00,114.87,114.88,114.8,114.83,8545.0,114.87,114.88,114.8,114.83,8545.0
2024-01-10 12:30:00,114.84,115.09,114.83,115.03,46190.0,114.84,115.09,114.83,115.03,46190.0
2024-01-10 12:35:00,115.03,115.14,114.99,115.12,16216.0,115.03,115.14,114.99,115.12,16216.0
2024-01-10 12:40:00,115.11,115.27,115.07,115.27,8519.0,115.11,115.27,115.07,115.27,8519.0
2024-01-10 12:45:00,115.23,115.25,115.19,115.23,6215.0,115.23,115.25,115.19,115.23,6215.0
2024-01-10 12:50:00,115.23,115.24,115.15,115.16,4103.0,115.23,115.24,115.15,115.16,4103.0
2024-01-10 12:55:00,115.17,115.23,115.14,115.22,8900.0,115.17,115.23,115.14,115.22,8900.0
2024-01-10 13:00:00,115.22,115.44,115.17,115.42,12338.0,115.22,115.44,115.17,115.42,12338.0
2024-01-10 13:05:00,115.41,115.43,115.27,115.33,6073.0,115.41,115.43,115.27,115.33,6073.0
2024-01-10 13:10:00,115.31,115.35,115.23,115.33,5854.0,115.31,115.35,115.23,115.33,5854.0
2024-01-10 13:15:00,115.33,115.4,115.28,115.4,7331.0,115.33,115.4,115.28,115.4,7331.0
2024-01-10 13:20:00,115.44,115.49,115.42,115.47,6575.0,115.44,115.49,115.42,115.47,6575.0
2024-01-10 13:25:00,115.48,115.51,115.39,115.41,7949.0,115.48,115.51,115.39,115.41,7949.0
2024-01-10 13:30:00,115.44,115.56,115.43,115.56,4813.0,115.44,115.56,115.43,115.56,4813.0
2024-01-10 13:35:00,115.56,115.6,115.48,115.48,6385.0,115.56,115.6,115.48,115.48,6385.0
2024-01-10 13:40:00,115.48,115.62,115.48,115.6,4581.0,115.48,115.62,115.48,115.6,4581.0
2024-01-10 13:45:00,115.59,115.74,115.56,115.57,11054.0,115.59,115.74,115.56,115.57,11054.0
2024-01-10 13:50:00,115.56,115.57,115.41,115.42,8428.0,115.56,115.57,115.41,115.42,8428.0
2024-01-10 13:55:00,115.44,115.49,115.37,115.39,3050.0,115.44,115.49,115.37,115.39,3050.0
2024-01-10 14:00:00,115.4,115.55,115.4,115.55,4400.0,115.4,115.55,115.4,115.55,4400.0
2024-01-10 14:05:00,115.56,115.58,115.51,115.58,5945.0,115.56,115.58,115.51,115.58,5945.0
2024-01-10 14:10:00,115.6,115.74,115.59,115.64,7211.0,115.6,115.74,115.59,115.64,7211.0
2024-01-10 14:15:00,115.65,115.73,115.64,115.68,6124.0,115.65,115.73,115.64,115.68,6124.0
2024-01-10 14:20:00,115.67,115.7,115.6,115.7,4284.0,115.67,115.7,115.6,115.7,4284.0
2024-01-10 14:25:00,115.71,115.76,115.64,115.64,9969.0,115.71,115.76,115.64,115.64,9969.0
2024-01-10 14:30:00,115.65,115.69,115.64,115.68,5903.0,115.65,115.69,115.64,115.68,5903.0
2024-01-10 14:35:00,115.68,115.71,115.55,115.59,13711.0,115.68,115.71,115.55,115.59,13711.0
2024-01-10 14:40:00,115.59,115.64,115.55,115.64,4275.0,115.59,115.64,115.55,115.64,4275.0
2024-01-10 14:45:00,115.64,115.79,115.64,115.77,5869.0,115.64,115.79,115.64,115.77,5869.0
2024-01-10 14:50:00,115.79,115.93,115.79,115.87,17880.0,115.79,115.93,115.79,115.87,17880.0
2024-01-10 14:55:00,115.9,116.02,115.9,116.0,23723.0,115.9,116.02,115.9,116.0,23723.0
2024-01-10 15:00:00,116.01,116.09,115.99,116.07,31356.0,116.01,116.09,115.99,116.07,31356.0
2024-01-10 15:05:00,116.09,116.33,115.98,116.29,31153.0,116.09,116.33,115.98,116.29,31153.0
2024-01-10 15:10:00,116.28,116.35,116.07,116.09,32193.0,116.28,116.35,116.07,116.09,32193.0
2024-01-10 15:15:00,116.06,116.21,116.0,116.17,14253.0,116.06,116.21,116.0,116.17,14253.0
2024-01-10 15:20:00,116.17,116.19,115.91,115.91,68825.0,116.17,116.19,115.91,115.91,68825.0
2024-01-10 15:25:00,115.85,115.97,115.85,115.92,6647.0,115.85,115.97,115.85,115.92,6647.0
2024-01-10 15:30:00,115.89,115.93,115.77,115.85,11354.0,115.89,115.93,115.77,115.85,11354.0
2024-01-10 15:35:00,115.86,115.94,115.82,115.91,6079.0,115.86,115.94,115.82,115.91,6079.0
2024-01-10 15:40:00,115.93,115.94,115.71,115.76,18560.0,115.93,115.94,115.71,115.76,18560.0
2024-01-10 15:45:00,115.75,115.87,115.73,115.8,12905.0,115.75,115.87,115.73,115.8,12905.0
2024-01-10 15:50:00,115.77,115.9,115.74,115.86,17649.0,115.77,115.9,115.74,115.86,17649.0
2024-01-10 15:55:00,115.88,115.92,115.76,115.76,59653.0,115.88,115.92,115.76,115.76,59653.0
2024-01-11 09:30:00,117.07,117.52,116.82,116.96,55368.0,117.07,117.52,116.82,116.96,55368.0
2024-01-11 09:35:00,117.04,117.42,116.66,117.39,21348.0,117.04,117.42,116.66,117.39,21348.0
2024-01-11 09:40:00,117.4,117.6,117.17,117.51,23227.0,117.4,117.6,117.17,117.51,23227.0
2024-01-11 09:45:00,117.58,117.62,117.17,117.51,20747.0,117.58,117.62,117.17,117.51,20747.0
2024-01-11 09:50:00,117.48,117.52,116.79,116.81,18605.0,117.48,117.52,116.79,116.81,18605.0
2024-01-11 09:55:00,116.79,117.14,116.74,116.95,19667.0,116.79,117.14,116.74,116.95,19667.0
2024-01-11 10:00:00,116.88,116.88,116.35,116.44,32620.0,116.88,116.88,116.35,116.44,32620.0
2024-01-11 10:05:00,116.47,116.51,116.1,116.15,43397.0,116.47,116.51,116.1,116.15,43397.0
2024-01-11 10:10:00,116.18,116.27,115.97,116.08,15737.0,116.18,116.27,115.97,116.08,15737.0
2024-01-11 10:15:00,116.08,116.56,116.07,116.55,6811.0,116.08,116.56,116.07,116.55,6811.0
2024-01-11 10:20:00,116.52,116.78,116.46,116.48,15103.0,116.52,116.78,116.46,116.48,15103.0
2024-01-11 10:25:00,116.46,116.8,116.45,116.7,15517.0,116.46,116.8,116.45,116.7,15517.0
2024-01-11 10:30:00,116.73,117.05,116.6,116.68,14242.0,116.73,117.05,116.6,116.68,14242.0
2024-01-11 10:35:00,116.74,117.11,116.74,117.11,5734.0,116.74,117.11,116.74,117.11,5734.0
2024-01-11 10:40:00,117.09,117.23,117.0,117.23,13025.0,117.09,117.23,117.0,117.23,13025.0
2024-01-11 10:45:00,117.19,117.28,116.82,116.82,15743.0,117.19,117.28,116.82,116.82,15743.0
2024-01-11 10:50:00,116.88,116.99,116.74,116.78,3865.0,116.88,116.99,116.74,116.78,3865.0
2024-01-11 10:55:00,116.73,116.97,116.69,116.77,6888.0,116.73,116.97,116.69,116.77,6888.0
2024-01-11 11:00:00,116.78,116.8,116.27,116.4,21268.0,116.78,116.8,116.27,116.4,21268.0
2024-01-11 11:05:00,116.45,116.61,116.45,116.51,11291.0,116.45,116.61,116.45,116.51,11291.0
2024-01-11 11:10:00,116.55,116.68,116.39,116.41,13259.0,116.55,116.68,116.39,116.41,13259.0
2024-01-11 11:15:00,116.42,116.68,116.31,116.68,14925.0,116.42,116.68,116.31,116.68,14925.0
2024-01-11 11:20:00,116.64,116.69,116.47,116.5,10456.0,116.64,116.69,116.47,116.5,10456.0
2024-01-11 11:25:00,116.47,116.91,116.44,116.72,16159.0,116.47,116.91,116.44,116.72,16159.0
2024-01-11 11:30:00,116.79,116.79,116.67,116.78,9489.0,116.79,116.79,116.67,116.78,9489.0
2024-01-11 11:35:00,116.77,116.82,116.6,116.7,12064.0,116.77,116.82,116.6,116.7,12064.0
2024-01-11 11:40:00,116.67,116.99,116.67,116.84,7699.0,116.67,116.99,116.67,116.84,7699.0
2024-01-11 11:45:00,116.83,117.06,116.7,117.05,13264.0,116.83,117.06,116.7,117.05,13264.0
2024-01-11 11:50:00,117.07,117.08,116.87,116.98,17226.0,117.07,117.08,116.87,116.98,17226.0
2024-01-11 11:55:00,117.03,117.2,117.01,117.1,8909.0,117.03,117.2,117.01,117.1,8909.0
2024-01-11 12:00:00,117.08,117.34,117.08,117.31,9011.0,117.08,117.34,117.08,117.31,9011.0
2024-01-11 12:05:00,117.32,117.4,117.25,117.4,4914.0,117.32,117.4,117.25,117.4,4914.0
2024-01-11 12:10:00,117.38,117.6,117.37,117.48,8913.0,117.38,117.6,117.37,117.48,8913.0
2024-01-11 12:15:00,117.51,117.52,117.37,117.38,11436.0,117.51,117.52,117.37,117.38,11436.0
2024-01-11 12:20:00,117.35,117.45,117.33,117.36,11162.0,117.35,117.45,117.33,117.36,11162.0
2024-01-11 12:25:00,117.32,117.35,116.97,117.0,11205.0,117.32,117.35,116.97,117.0,11205.0
2024-01-11 12:30:00,117.01,117.04,116.93,117.04,16872.0,117.01,117.04,116.93,117.04,16872.0
2024-01-11 12:35:00,117.0,117.04,116.93,117.0,4651.0,117.0,117.04,116.93,117.0,4651.0
2024-01-11 12:40:00,117.01,117.19,117.01,117.19,9276.0,117.01,117.19,117.01,117.19,9276.0
2024-01-11 12:45:00,117.16,117.33,117.07,117.29,12784.0,117.16,117.33,117.07,117.29,12784.0
2024-01-11 12:50:00,117.3,117.33,117.07,117.1,14605.0,117.3,117.33,117.07,117.1,14605.0
2024-01-11 12:55:00,117.1,117.12,116.93,116.99,17425.0,117.1,117.12,116.93,116.99,17425.0
2024-01-11 13:00:00,117.0,117.3,116.95,117.26,7143.0,117.0,117.3,116.95,117.26,7143.0
2024-01-11 13:05:00,117.23,117.23,117.11,117.19,6607.0,117.23,117.23,117.11,117.19,6607.0
2024-01-11 13:10:00,117.21,117.48,117.2,117.42,12090.0,117.21,117.48,117.2,117.42,12090.0
2024-01-11 13:15:00,117.42,117.59,117.42,117.52,14501.0,117.42,117.59,117.42,117.52,14501.0
2024-01-11 13:20:00,117.55,117.55,117.36,117.47,6664.0,117.55,117.55,117.36,117.47,6664.0
2024-01-11 13:25:00,117.41,117.46,117.33,117.41,6045.0,117.41,117.46,117.33,117.41,6045.0
2024-01-11 13:30:00,117.41,117.44,117.35,117.43,6247.0,117.41,117.44,117.35,117.43,6247.0
2024-01-11 13:35:00,117.43,117.43,117.33,117.36,4608.0,117.43,117.43,117.33,117.36,4608.0
2024-01-11 13:40:00,117.38,117.42,117.23,117.24,6127.0,117.38,117.42,117.23,117.24,6127.0
2024-01-11 13:45:00,117.25,117.29,117.21,117.22,3277.0,117.25,117.29,117.21,117.22,3277.0
2024-01-11 13:50:00,117.21,117.22,117.11,117.18,4357.0,117.21,117.22,117.11,117.18,4357.0
2024-01-11 13:55:00,117.21,117.38,117.19,117.34,8177.0,117.21,117.38,117.19,117.34,8177.0
2024-01-11 14:00:00,117.37,117.57,117.37,117.55,7816.0,117.37,117.57,117.37,117.55,7816.0
2024-01-11 14:05:00,117.55,117.59,117.4,117.45,2400.0,117.55,117.59,117.4,117.45,2400.0
2024-01-11 14:10:00,117.48,117.63,117.47,117.59,14185.0,117.48,117.63,117.47,117.59,14185.0
2024-01-11 14:15:00,117.59,117.63,117.55,117.55,4376.0,117.59,117.63,117.55,117.55,4376.0
2024-01-11 14:20:00,117.55,117.6,117.41,117.41,3319.0,117.55,117.6,117.41,117.41,3319.0
2024-01-11 14:25:00,117.43,117.58,117.43,117.54,3050.0,117.43,117.58,117.43,117.54,3050.0
2024-01-11 14:30:00,117.54,117.56,117.48,117.5,4800.0,117.54,117.56,117.48,117.5,4800.0
2024-01-11 14:35:00,117.51,117.54,117.49,117.5,3420.0,117.51,117.54,117.49,117.5,3420.0
2024-01-11 14:40:00,117.53,117.61,117.5,117.53,5877.0,117.53,117.61,117.5,117.53,5877.0
2024-01-11 14:45:00,117.51,117.58,117.5,117.57,11947.0,117.51,117.58,117.5,117.57,11947.0
2024-01-11 14:50:00,117.56,117.57,117.52,117.52,4563.0,117.56,117.57,117.52,117.52,4563.0
2024-01-11 14:55:00,117.56,117.65,117.55,117.61,10195.0,117.56,117.65,117.55,117.61,10195.0
2024-01-11 15:00:00,117.61,117.61,117.39,117.4,13563.0,117.61,117.61,117.39,117.4,13563.0
2024-01-11 15:05:00,117.44,117.44,117.29,117.39,10337.0,117.44,117.44,117.29,117.39,10337.0
2024-01-11 15:10:00,117.4,117.41,117.33,117.36,6255.0,117.4,117.41,117.33,117.36,6255.0
2024-01-11 15:15:00,117.36,117.36,117.22,117.22,5613.0,117.36,117.36,117.22,117.22,5613.0
2024-01-11 15:20:00,117.26,117.31,117.18,117.23,7464.0,117.26,117.31,117.18,117.23,7464.0
2024-01-11 15:25:00,117.22,117.27,117.15,117.16,5064.0,117.22,117.27,117.15,117.16,5064.0
2024-01-11 15:30:00,117.16,117.25,117.14,117.22,12689.0,117.16,117.25,117.14,117.22,12689.0
2024-01-11 15:35:00,117.2,117.2,117.03,117.08,14269.0,117.2,117.2,117.03,117.08,14269.0
2024-01-11 15:40:00,117.08,117.22,117.04,117.18,17429.0,117.08,117.22,117.04,117.18,17429.0
2024-01-11 15:45:00,117.19,117.25,117.11,117.17,18735.0,117.19,117.25,117.11,117.17,18735.0
2024-01-11 15:50:00,117.18,117.23,117.02,117.03,18835.0,117.18,117.23,117.02,117.03,18835.0
2024-01-11 15:55:00,117.03,117.33,117.03,117.29,56311.0,117.03,117.33,117.03,117.29,56311.0
2024-01-12 09:30:00,116.18,116.5,115.06,115.23,125592.0,116.18,116.5,115.06,115.23,125592.0
2024-01-12 09:35:00,115.27,116.12,115.27,115.51,50240.0,115.27,116.12,115.27,115.51,50240.0
2024-01-12 09:40:00,115.6,116.04,115.55,115.96,23849.0,115.6,116.04,115.55,115.96,23849.0
2024-01-12 09:45:00,116.0,116.3,115.88,115.98,54147.0,116.0,116.3,115.88,115.98,54147.0
2024-01-12 09:50:00,116.05,116.08,115.73,115.74,16593.0,116.05,116.08,115.73,115.74,16593.0
2024-01-12 09:55:00,115.89,116.12,115.62,115.72,24297.0,115.89,116.12,115.62,115.72,24297.0
2024-01-12 10:00:00,115.72,115.78,115.31,115.42,32053.0,115.72,115.78,115.31,115.42,32053.0
2024-01-12 10:05:00,115.41,115.41,114.88,114.9,57660.0,115.41,115.41,114.88,114.9,57660.0
2024-01-12 10:10:00,114.9,115.3,114.84,115.07,33828.0,114.9,115.3,114.84,115.07,33828.0
2024-01-12 10:15:00,115.06,115.34,114.75,114.75,27516.0,115.06,115.34,114.75,114.75,27516.0
2024-01-12 10:20:00,114.77,115.2,114.65,115.15,23114.0,114.77,115.2,114.65,115.15,23114.0
2024-01-12 10:25:00,115.23,115.31,114.77,114.82,32969.0,115.23,115.31,114.77,114.82,32969.0
2024-01-12 10:30:00,114.86,114.91,114.55,114.7,36453.0,114.86,114.91,114.55,114.7,36453.0
2024-01-12 10:35:00,114.68,114.72,114.41,114.42,30377.0,114.68,114.72,114.41,114.42,30377.0
2024-01-12 10:40:00,114.42,114.52,114.22,114.31,56331.0,114.42,114.52,114.22,114.31,56331.0
2024-01-12 10:45:00,114.4,114.53,114.26,114.46,33649.0,114.4,114.53,114.26,114.46,33649.0
2024-01-12 10:50:00,114.46,114.52,114.36,114.44,39211.0,114.46,114.52,114.36,114.44,39211.0
2024-01-12 10:55:00,114.41,114.47,114.2,114.34,26822.0,114.41,114.47,114.2,114.34,26822.0
2024-01-12 11:00:00,114.32,114.34,114.05,114.06,30642.0,114.32,114.34,114.05,114.06,30642.0
2024-01-12 11:05:00,114.05,114.18,113.93,114.11,60713.0,114.05,114.18,113.93,114.11,60713.0
2024-01-12 11:10:00,114.11,114.23,114.02,114.09,27430.0,114.11,114.23,114.02,114.09,27430.0
2024-01-12 11:15:00,114.09,114.26,114.06,114.09,19379.0,114.09,114.26,114.06,114.09,19379.0
2024-01-12 11:20:00,114.09,114.1,113.83,114.03,45986.0,114.09,114.1,113.83,114.03,45986.0
2024-01-12 11:25:00,114.05,114.32,114.05,114.19,20995.0,114.05,114.32,114.05,114.19,20995.0
2024-01-12 11:30:00,114.17,114.2,114.04,114.11,13810.0,114.17,114.2,114.04,114.11,13810.0
2024-01-12 11:35:00,114.11,114.12,113.96,114.04,22256.0,114.11,114.12,113.96,114.04,22256.0
2024-01-12 11:40:00,114.06,114.08,113.89,113.91,11315.0,114.06,114.08,113.89,113.91,11315.0
2024-01-12 11:45:00,113.89,113.95,113.8,113.88,17594.0,113.89,113.95,113.8,113.88,17594.0
2024-01-12 11:50:00,113.91,113.91,113.73,113.76,22624.0,113.91,113.91,113.73,113.76,22624.0
2024-01-12 11:55:00,113.77,113.78,113.49,113.5,34731.0,113.77,113.78,113.49,113.5,34731.0
2024-01-12 12:00:00,113.51,113.59,113.15,113.18,43730.0,113.51,113.59,113.15,113.18,43730.0
2024-01-12 12:05:00,113.15,113.2,113.05,113.19,39721.0,113.15,113.2,113.05,113.19,39721.0
2024-01-12 12:10:00,113.17,113.68,113.17,113.67,28357.0,113.17,113.68,113.17,113.67,28357.0
2024-01-12 12:15:00,113.59,113.7,113.45,113.45,11824.0,113.59,113.7,113.45,113.45,11824.0
2024-01-12 12:20:00,113.46,113.47,113.22,113.25,13580.0,113.46,113.47,113.22,113.25,13580.0
2024-01-12 12:25:00,113.27,113.34,113.18,113.27,34642.0,113.27,113.34,113.18,113.27,34642.0
2024-01-12 12:30:00,113.31,113.31,113.08,113.21,57755.0,113.31,113.31,113.08,113.21,57755.0
2024-01-12 12:35:00,113.22,113.28,113.14,113.17,25986.0,113.22,113.28,113.14,113.17,25986.0
2024-01-12 12:40:00,113.14,113.26,113.09,113.13,25315.0,113.14,113.26,113.09,113.13,25315.0
2024-01-12 12:45:00,113.13,113.13,112.83,113.03,31185.0,113.13,113.13,112.83,113.03,31185.0
2024-01-12 12:50:00,113.02,113.04,112.9,113.04,10447.0,113.02,113.04,112.9,113.04,10447.0
2024-01-12 12:55:00,113.04,113.11,112.83,112.85,25810.0,113.04,113.11,112.83,112.85,25810.0
2024-01-12 13:00:00,112.86,113.08,112.76,113.07,20608.0,112.86,113.08,112.76,113.07,20608.0
2024-01-12 13:05:00,113.06,113.06,112.78,112.78,68563.0,113.06,113.06,112.78,112.78,68563.0
2024-01-12 13:10:00,112.78,112.82,112.28,112.37,91302.0,112.78,112.82,112.28,112.37,91302.0
2024-01-12 13:15:00,112.37,112.47,112.13,112.16,62525.0,112.37,112.47,112.13,112.16,62525.0
2024-01-12 13:20:00,112.16,112.22,111.86,111.91,106553.0,112.16,112.22,111.86,111.91,106553.0
2024-01-12 13:25:00,111.9,111.94,111.8,111.83,36565.0,111.9,111.94,111.8,111.83,36565.0
2024-01-12 13:30:00,111.83,111.87,111.06,111.27,218142.0,111.83,111.87,111.06,111.27,218142.0
2024-01-12 13:35:00,111.27,111.51,111.26,111.39,63850.0,111.27,111.51,111.26,111.39,63850.0
2024-01-12 13:40:00,111.37,111.37,110.93,110.93,111730.0,111.37,111.37,110.93,110.93,111730.0
2024-01-12 13:45:00,110.93,111.03,110.82,110.89,77388.0,110.93,111.03,110.82,110.89,77388.0
2024-01-12 13:50:00,110.88,111.03,110.81,110.96,69495.0,110.88,111.03,110.81,110.96,69495.0
2024-01-12 13:55:00,110.97,111.08,110.9,110.98,54283.0,110.97,111.08,110.9,110.98,54283.0
2024-01-12 14:00:00,110.98,111.01,110.6,110.86,79811.0,110.98,111.01,110.6,110.86,79811.0
2024-01-12 14:05:00,110.86,111.32,110.8,111.26,85801.0,110.86,111.32,110.8,111.26,85801.0
2024-01-12 14:10:00,111.25,111.31,111.13,111.2,43344.0,111.25,111.31,111.13,111.2,43344.0
2024-01-12 14:15:00,111.18,111.44,111.15,111.43,44556.0,111.18,111.44,111.15,111.43,44556.0
2024-01-12 14:20:00,111.4,111.48,111.2,111.44,60815.0,111.4,111.48,111.2,111.44,60815.0
2024-01-12 14:25:00,111.38,111.47,111.33,111.35,23218.0,111.38,111.47,111.33,111.35,23218.0
2024-01-12 14:30:00,111.37,111.38,110.7,110.75,50098.0,111.37,111.38,110.7,110.75,50098.0
2024-01-12 14:35:00,110.76,110.76,110.42,110.43,58480.0,110.76,110.76,110.42,110.43,58480.0
2024-01-12 14:40:00,110.42,110.47,110.26,110.34,53379.0,110.42,110.47,110.26,110.34,53379.0
2024-01-12 14:45:00,110.33,110.52,110.27,110.39,49914.0,110.33,110.52,110.27,110.39,49914.0
2024-01-12 14:50:00,110.38,110.48,110.27,110.29,40890.0,110.38,110.48,110.27,110.29,40890.0
2024-01-12 14:55:00,110.29,110.45,110.21,110.29,62759.0,110.29,110.45,110.21,110.29,62759.0
2024-01-12 15:00:00,110.25,110.27,109.96,110.12,92605.0,110.25,110.27,109.96,110.12,92605.0
2024-01-12 15:05:00,110.13,110.13,109.81,109.89,59743.0,110.13,110.13,109.81,109.89,59743.0
2024-01-12 15:10:00,109.92,110.0,109.67,109.69,71055.0,109.92,110.0,109.67,109.69,71055.0
2024-01-12 15:15:00,109.69,109.69,109.04,109.17,254433.0,109.69,109.69,109.04,109.17,254433.0
2024-01-12 15:20:00,109.13,109.55,108.96,109.38,139592.0,109.13,109.55,108.96,109.38,139592.0
2024-01-12 15:25:00,109.38,109.8,109.36,109.62,92120.0,109.38,109.8,109.36,109.62,92120.0
2024-01-12 15:30:00,109.59,109.84,109.53,109.61,120419.0,109.59,109.84,109.53,109.61,120419.0
2024-01-12 15:35:00,109.59,109.6,109.11,109.26,84483.0,109.59,109.6,109.11,109.26,84483.0
2024-01-12 15:40:00,109.23,109.5,109.17,109.49,109401.0,109.23,109.5,109.17,109.49,109401.0
2024-01-12 15:45:00,109.5,109.63,109.38,109.55,96444.0,109.5,109.63,109.38,109.55,96444.0
2024-01-12 15:50:00,109.55,109.61,109.12,109.33,175574.0,109.55,109.61,109.12,109.33,175574.0
2024-01-12 15:55:00,109.32,109.51,109.07,109.07,347784.0,109.32,109.51,109.07,109.07,347784.0
2024-01-16 09:30:00,104.65,105.49,103.36,103.76,510766.0,104.65,105.49,103.36,103.76,510766.0
2024-01-16 09:35:00,103.71,104.29,102.76,103.04,287644.0,103.71,104.29,102.76,103.04,287644.0
2024-01-16 09:40:00,102.96,104.17,102.83,103.22,216655.0,102.96,104.17,102.83,103.22,216655.0
2024-01-16 09:45:00,103.24,104.03,103.18,103.62,127897.0,103.24,104.03,103.18,103.62,127897.0
2024-01-16 09:50:00,103.65,105.1,103.54,104.94,148974.0,103.65,105.1,103.54,104.94,148974.0
2024-01-16 09:55:00,104.92,105.41,104.7,105.36,140866.0,104.92,105.41,104.7,105.36,140866.0
2024-01-16 10:00:00,105.36,105.36,104.9,104.91,94645.0,105.36,105.36,104.9,104.91,94645.0
2024-01-16 10:05:00,104.98,105.24,104.53,104.82,95628.0,104.98,105.24,104.53,104.82,95628.0
2024-01-16 10:10:00,104.81,105.04,104.03,104.12,87592.0,104.81,105.04,104.03,104.12,87592.0
2024-01-16 10:15:00,104.12,104.96,104.1,104.91,75282.0,104.12,104.96,104.1,104.91,75282.0
2024-01-16 10:20:00,104.9,105.26,104.82,105.23,67513.0,104.9,105.26,104.82,105.23,67513.0
2024-01-16 10:25:00,105.22,105.78,104.94,105.43,106656.0,105.22,105.78,104.94,105.43,106656.0
2024-01-16 10:30:00,105.33,105.64,105.17,105.19,45360.0,105.33,105.64,105.17,105.19,45360.0
2024-01-16 10:35:00,105.18,105.18,104.72,104.97,55381.0,105.18,105.18,104.72,104.97,55381.0
2024-01-16 10:40:00,104.96,105.22,104.87,104.88,43966.0,104.96,105.22,104.87,104.88,43966.0
2024-01-16 10:45:00,104.84,105.57,104.7,105.47,47947.0,104.84,105.57,104.7,105.47,47947.0
2024-01-16 10:50:00,105.51,105.55,105.04,105.16,40188.0,105.51,105.55,105.04,105.16,40188.0
2024-01-16 10:55:00,105.08,105.29,104.97,105.12,24958.0,105.08,105.29,104.97,105.12,24958.0
2024-01-16 11:00:00,105.03,105.08,104.54,104.75,45501.0,105.03,105.08,104.54,104.75,45501.0
2024-01-16 11:05:00,104.76,104.98,104.47,104.56,44509.0,104.76,104.98,104.47,104.56,44509.0
2024-01-16 11:10:00,104.56,104.91,104.47,104.87,23015.0,104.56,104.91,104.47,104.87,23015.0
2024-01-16 11:15:00,104.83,105.13,104.8,104.92,41985.0,104.83,105.13,104.8,104.92,41985.0
2024-01-16 11:20:00,104.9,104.98,104.58,104.76,37342.0,104.9,104.98,104.58,104.76,37342.0
2024-01-16 11:25:00,104.76,104.76,104.35,104.38,39891.0,104.76,104.76,104.35,104.38,39891.0
2024-01-16 11:30:00,104.38,104.85,104.36,104.78,33762.0,104.38,104.85,104.36,104.78,33762.0
2024-01-16 11:35:00,104.8,104.89,104.59,104.86,28933.0,104.8,104.89,104.59,104.86,28933.0
2024-01-16 11:40:00,104.83,104.88,104.3,104.44,33063.0,104.83,104.88,104.3,104.44,33063.0
2024-01-16 11:45:00,104.4,104.61,104.33,104.58,25833.0,104.4,104.61,104.33,104.58,25833.0
2024-01-16 11:50:00,104.58,104.63,104.11,104.18,29937.0,104.58,104.63,104.11,104.18,29937.0
2024-01-16 11:55:00,104.17,104.44,104.12,104.43,27404.0,104.17,104.44,104.12,104.43,27404.0
2024-01-16 12:00:00,104.42,104.49,104.2,104.38,33848.0,104.42,104.49,104.2,104.38,33848.0
2024-01-16 12:05:00,104.37,104.45,104.18,104.42,23174.0,104.37,104.45,104.18,104.42,23174.0
2024-01-16 12:10:00,104.39,104.54,104.3,104.46,38050.0,104.39,104.54,104.3,104.46,38050.0
2024-01-16 12:15:00,104.38,104.44,104.29,104.35,16614.0,104.38,104.44,104.29,104.35,16614.0
2024-01-16 12:20:00,104.33,104.56,104.32,104.47,21109.0,104.33,104.56,104.32,104.47,21109.0
2024-01-16 12:25:00,104.48,104.48,104.08,104.2,20586.0,104.48,104.48,104.08,104.2,20586.0
2024-01-16 12:30:00,104.21,104.21,104.11,104.14,16127.0,104.21,104.21,104.11,104.14,16127.0
2024-01-16 12:35:00,104.14,104.36,104.14,104.26,16179.0,104.14,104.36,104.14,104.26,16179.0
2024-01-16 12:40:00,104.25,104.42,104.23,104.29,11526.0,104.25,104.42,104.23,104.29,11526.0
2024-01-16 12:45:00,104.31,104.47,104.26,104.38,23797.0,104.31,104.47,104.26,104.38,23797.0
2024-01-16 12:50:00,104.36,104.54,104.35,104.48,13478.0,104.36,104.54,104.35,104.48,13478.0
2024-01-16 12:55:00,104.51,104.65,104.46,104.65,13103.0,104.51,104.65,104.46,104.65,13103.0
2024-01-16 13:00:00,104.66,104.87,104.64,104.86,10896.0,104.66,104.87,104.64,104.86,10896.0
2024-01-16 13:05:00,104.83,105.07,104.83,104.98,19543.0,104.83,105.07,104.83,104.98,19543.0
2024-01-16 13:10:00,104.98,105.22,104.96,105.19,20732.0,104.98,105.22,104.96,105.19,20732.0
2024-01-16 13:15:00,105.18,105.18,104.97,105.05,21311.0,105.18,105.18,104.97,105.05,21311.0
2024-01-16 13:20:00,105.05,105.05,104.71,104.73,14429.0,105.05,105.05,104.71,104.73,14429.0
2024-01-16 13:25:00,104.75,104.76,104.66,104.74,23172.0,104.75,104.76,104.66,104.74,23172.0
2024-01-16 13:30:00,104.75,104.9,104.73,104.75,15871.0,104.75,104.9,104.73,104.75,15871.0
2024-01-16 13:35:00,104.75,104.75,104.52,104.56,12763.0,104.75,104.75,104.52,104.56,12763.0
2024-01-16 13:40:00,104.53,104.56,104.4,104.44,16278.0,104.53,104.56,104.4,104.44,16278.0
2024-01-16 13:45:00,104.47,104.59,104.46,104.48,12145.0,104.47,104.59,104.46,104.48,12145.0
2024-01-16 13:50:00,104.48,104.55,104.35,104.4,20698.0,104.48,104.55,104.35,104.4,20698.0
2024-01-16 13:55:00,104.42,104.64,104.4,104.53,12246.0,104.42,104.64,104.4,104.53,12246.0
2024-01-16 14:00:00,104.53,104.66,104.49,104.65,9403.0,104.53,104.66,104.49,104.65,9403.0
2024-01-16 14:05:00,104.64,104.73,104.58,104.64,12441.0,104.64,104.73,104.58,104.64,12441.0
2024-01-16 14:10:00,104.64,104.66,104.53,104.57,14904.0,104.64,104.66,104.53,104.57,14904.0
2024-01-16 14:15:00,104.58,104.65,104.55,104.57,12504.0,104.58,104.65,104.55,104.57,12504.0
2024-01-16 14:20:00,104.58,104.68,104.58,104.62,7748.0,104.58,104.68,104.58,104.62,7748.0
2024-01-16 14:25:00,104.61,104.61,104.53,104.56,11981.0,104.61,104.61,104.53,104.56,11981.0
2024-01-16 14:30:00,104.55,104.55,104.45,104.47,19149.0,104.55,104.55,104.45,104.47,19149.0
2024-01-16 14:35:00,104.47,104.59,104.4,104.54,12130.0,104.47,104.59,104.4,104.54,12130.0
2024-01-16 14:40:00,104.55,104.59,104.52,104.54,27078.0,104.55,104.59,104.52,104.54,27078.0
2024-01-16 14:45:00,104.54,104.55,104.48,104.52,23419.0,104.54,104.55,104.48,104.52,23419.0
2024-01-16 14:50:00,104.51,104.51,104.36,104.38,16336.0,104.51,104.51,104.36,104.38,16336.0
2024-01-16 14:55:00,104.41,104.45,104.34,104.34,17357.0,104.41,104.45,104.34,104.34,17357.0
2024-01-16 15:00:00,104.36,104.41,104.18,104.19,27608.0,104.36,104.41,104.18,104.19,27608.0
2024-01-16 15:05:00,104.19,104.36,104.12,104.36,20566.0,104.19,104.36,104.12,104.36,20566.0
2024-01-16 15:10:00,104.36,104.47,104.32,104.32,14320.0,104.36,104.47,104.32,104.32,14320.0
2024-01-16 15:15:00,104.33,104.46,104.33,104.45,20575.0,104.33,104.46,104.33,104.45,20575.0
2024-01-16 15:20:00,104.47,104.47,104.24,104.27,28936.0,104.47,104.47,104.24,104.27,28936.0
2024-01-16 15:25:00,104.25,104.31,104.16,104.19,20514.0,104.25,104.31,104.16,104.19,20514.0
2024-01-16 15:30:00,104.2,104.35,104.19,104.27,35903.0,104.2,104.35,104.19,104.27,35903.0
2024-01-16 15:35:00,104.28,104.33,104.16,104.29,44573.0,104.28,104.33,104.16,104.29,44573.0
2024-01-16 15:40:00,104.28,104.35,104.09,104.09,53425.0,104.28,104.35,104.09,104.09,53425.0
2024-01-16 15:45:00,104.09,104.26,104.04,104.26,57275.0,104.09,104.26,104.04,104.26,57275.0
2024-01-16 15:50:00,104.25,104.39,104.14,104.38,80643.0,104.25,104.39,104.14,104.38,80643.0
2024-01-16 15:55:00,104.4,104.6,104.39,104.49,233896.0,104.4,104.6,104.39,104.49,233896.0
2024-01-17 09:30:00,99.26,101.36,98.98,101.34,517081.0,99.26,101.36,98.98,101.34,517081.0
2024-01-17 09:35:00,101.38,101.39,100.13,101.04,154361.0,101.38,101.39,100.13,101.04,154361.0
2024-01-17 09:40:00,101.0,101.85,100.86,101.33,148388.0,101.0,101.85,100.86,101.33,148388.0
2024-01-17 09:45:00,101.34,101.47,100.91,101.47,77652.0,101.34,101.47,100.91,101.47,77652.0
2024-01-17 09:50:00,101.45,101.7,101.16,101.48,57494.0,101.45,101.7,101.16,101.48,57494.0
2024-01-17 09:55:00,101.46,101.46,100.69,100.69,41231.0,101.46,101.46,100.69,100.69,41231.0
2024-01-17 10:00:00,100.72,101.65,100.61,101.54,51527.0,100.72,101.65,100.61,101.54,51527.0
2024-01-17 10:05:00,101.53,102.07,101.34,101.89,76194.0,101.53,102.07,101.34,101.89,76194.0
2024-01-17 10:10:00,101.9,102.02,101.81,101.9,47450.0,101.9,102.02,101.81,101.9,47450.0
2024-01-17 10:15:00,101.89,102.03,101.5,101.68,50868.0,101.89,102.03,101.5,101.68,50868.0
2024-01-17 10:20:00,101.7,101.7,101.32,101.52,25731.0,101.7,101.7,101.32,101.52,25731.0
2024-01-17 10:25:00,101.49,101.81,101.48,101.74,26502.0,101.49,101.81,101.48,101.74,26502.0
2024-01-17 10:30:00,101.7,101.78,101.26,101.31,29668.0,101.7,101.78,101.26,101.31,29668.0
2024-01-17 10:35:00,101.27,101.58,101.14,101.58,33305.0,101.27,101.58,101.14,101.58,33305.0
2024-01-17 10:40:00,101.55,101.69,101.52,101.59,15355.0,101.55,101.69,101.52,101.59,15355.0
2024-01-17 10:45:00,101.56,101.66,101.4,101.55,36687.0,101.56,101.66,101.4,101.55,36687.0
2024-01-17 10:50:00,101.56,101.66,100.91,101.03,29455.0,101.56,101.66,100.91,101.03,29455.0
2024-01-17 10:55:00,101.05,101.24,100.97,101.22,18748.0,101.05,101.24,100.97,101.22,18748.0
2024-01-17 11:00:00,101.22,101.44,101.11,101.41,18792.0,101.22,101.44,101.11,101.41,18792.0
2024-01-17 11:05:00,101.42,101.59,101.36,101.5,18075.0,101.42,101.59,101.36,101.5,18075.0
2024-01-17 11:10:00,101.5,101.64,101.49,101.5,29710.0,101.5,101.64,101.49,101.5,29710.0
2024-01-17 11:15:00,101.47,101.51,101.23,101.46,21912.0,101.47,101.51,101.23,101.46,21912.0
2024-01-17 11:20:00,101.43,101.43,101.16,101.36,21320.0,101.43,101.43,101.16,101.36,21320.0
2024-01-17 11:25:00,101.36,101.45,101.09,101.1,26613.0,101.36,101.45,101.09,101.1,26613.0
2024-01-17 11:30:00,101.09,101.34,100.98,101.33,31410.0,101.09,101.34,100.98,101.33,31410.0
2024-01-17 11:35:00,101.35,101.51,101.31,101.37,23443.0,101.35,101.51,101.31,101.37,23443.0
2024-01-17 11:40:00,101.37,101.4,101.18,101.25,20331.0,101.37,101.4,101.18,101.25,20331.0
2024-01-17 11:45:00,101.26,101.28,101.1,101.16,20255.0,101.26,101.28,101.1,101.16,20255.0
2024-01-17 11:50:00,101.18,101.3,101.13,101.24,17415.0,101.18,101.3,101.13,101.24,17415.0
2024-01-17 11:55:00,101.26,101.49,101.23,101.49,22084.0,101.26,101.49,101.23,101.49,22084.0
2024-01-17 12:00:00,101.47,101.47,101.25,101.31,17408.0,101.47,101.47,101.25,101.31,17408.0
2024-01-17 12:05:00,101.3,101.38,101.28,101.34,8199.0,101.3,101.38,101.28,101.34,8199.0
2024-01-17 12:10:00,101.31,101.31,101.01,101.04,12993.0,101.31,101.31,101.01,101.04,12993.0
2024-01-17 12:15:00,101.06,101.11,100.97,101.11,17116.0,101.06,101.11,100.97,101.11,17116.0
2024-01-17 12:20:00,101.11,101.24,101.08,101.12,14023.0,101.11,101.24,101.08,101.12,14023.0
2024-01-17 12:25:00,101.13,101.13,101.08,101.08,6911.0,101.13,101.13,101.08,101.08,6911.0
2024-01-17 12:30:00,101.08,101.21,101.06,101.2,13484.0,101.08,101.21,101.06,101.2,13484.0
2024-01-17 12:35:00,101.19,101.2,100.99,101.02,24740.0,101.19,101.2,100.99,101.02,24740.0
2024-01-17 12:40:00,101.05,101.12,101.02,101.07,6922.0,101.05,101.12,101.02,101.07,6922.0
2024-01-17 12:45:00,101.03,101.22,101.01,101.21,14480.0,101.03,101.22,101.01,101.21,14480.0
2024-01-17 12:50:00,101.2,101.24,101.0,101.06,15185.0,101.2,101.24,101.0,101.06,15185.0
2024-01-17 12:55:00,101.06,101.06,100.85,100.87,33481.0,101.06,101.06,100.85,100.87,33481.0
2024-01-17 13:00:00,100.92,101.14,100.9,101.13,18415.0,100.92,101.14,100.9,101.13,18415.0
2024-01-17 13:05:00,101.14,101.34,101.13,101.32,19475.0,101.14,101.34,101.13,101.32,19475.0
2024-01-17 13:10:00,101.32,101.67,101.28,101.57,24703.0,101.32,101.67,101.28,101.57,24703.0
2024-01-17 13:15:00,101.57,101.63,101.5,101.5,16070.0,101.57,101.63,101.5,101.5,16070.0
2024-01-17 13:20:00,101.5,101.52,101.35,101.52,17344.0,101.5,101.52,101.35,101.52,17344.0
2024-01-17 13:25:00,101.53,101.55,101.47,101.48,13587.0,101.53,101.55,101.47,101.48,13587.0
2024-01-17 13:30:00,101.49,101.55,101.41,101.42,42205.0,101.49,101.55,101.41,101.42,42205.0
2024-01-17 13:35:00,101.41,101.46,101.35,101.4,19227.0,101.41,101.46,101.35,101.4,19227.0
2024-01-17 13:40:00,101.41,101.5,101.36,101.48,17650.0,101.41,101.5,101.36,101.48,17650.0
2024-01-17 13:45:00,101.5,101.69,101.48,101.69,17653.0,101.5,101.69,101.48,101.69,17653.0
2024-01-17 13:50:00,101.65,101.92,101.65,101.8,36313.0,101.65,101.92,101.65,101.8,36313.0
2024-01-17 13:55:00,101.76,101.76,101.64,101.72,8506.0,101.76,101.76,101.64,101.72,8506.0
2024-01-17 14:00:00,101.69,101.79,101.66,101.73,13461.0,101.69,101.79,101.66,101.73,13461.0
2024-01-17 14:05:00,101.76,101.93,101.75,101.92,37934.0,101.76,101.93,101.75,101.92,37934.0
2024-01-17 14:10:00,101.91,101.96,101.79,101.79,20380.0,101.91,101.96,101.79,101.79,20380.0
2024-01-17 14:15:00,101.82,101.96,101.81,101.91,15579.0,101.82,101.96,101.81,101.91,15579.0
2024-01-17 14:20:00,101.89,102.04,101.89,101.97,23784.0,101.89,102.04,101.89,101.97,23784.0
2024-01-17 14:25:00,101.96,101.96,101.84,101.86,8142.0,101.96,101.96,101.84,101.86,8142.0
2024-01-17 14:30:00,101.86,101.97,101.84,101.85,17444.0,101.86,101.97,101.84,101.85,17444.0
2024-01-17 14:35:00,101.87,101.88,101.7,101.74,17343.0,101.87,101.88,101.7,101.74,17343.0
2024-01-17 14:40:00,101.74,101.89,101.73,101.86,16780.0,101.74,101.89,101.73,101.86,16780.0
2024-01-17 14:45:00,101.87,102.02,101.81,101.95,29483.0,101.87,102.02,101.81,101.95,29483.0
2024-01-17 14:50:00,101.94,101.94,101.71,101.78,19809.0,101.94,101.94,101.71,101.78,19809.0
2024-01-17 14:55:00,101.78,101.85,101.77,101.78,11784.0,101.78,101.85,101.77,101.78,11784.0
2024-01-17 15:00:00,101.77,101.78,101.6,101.63,21955.0,101.77,101.78,101.6,101.63,21955.0
2024-01-17 15:05:00,101.63,101.82,101.63,101.79,29226.0,101.63,101.82,101.63,101.79,29226.0
2024-01-17 15:10:00,101.79,101.85,101.75,101.78,24848.0,101.79,101.85,101.75,101.78,24848.0
2024-01-17 15:15:00,101.79,101.89,101.76,101.87,30103.0,101.79,101.89,101.76,101.87,30103.0
2024-01-17 15:20:00,101.88,101.92,101.81,101.92,20463.0,101.88,101.92,101.81,101.92,20463.0
2024-01-17 15:25:00,101.91,101.94,101.83,101.91,14115.0,101.91,101.94,101.83,101.91,14115.0
2024-01-17 15:30:00,101.92,101.95,101.69,101.81,30631.0,101.92,101.95,101.69,101.81,30631.0
2024-01-17 15:35:00,101.79,101.87,101.71,101.85,38629.0,101.79,101.87,101.71,101.85,38629.0
2024-01-17 15:40:00,101.85,101.88,101.72,101.75,33912.0,101.85,101.88,101.72,101.75,33912.0
2024-01-17 15:45:00,101.76,102.02,101.75,101.99,57440.0,101.76,102.02,101.75,101.99,57440.0
2024-01-17 15:50:00,102.01,102.22,102.0,102.08,83145.0,102.01,102.22,102.0,102.08,83145.0
2024-01-17 15:55:00,102.11,102.23,102.1,102.18,135408.0,102.11,102.23,102.1,102.18,135408.0
2024-01-18 09:30:00,103.3,103.5,102.68,102.68,101357.0,103.3,103.5,102.68,102.68,101357.0
2024-01-18 09:35:00,102.69,102.91,102.05,102.15,48419.0,102.69,102.91,102.05,102.15,48419.0
2024-01-18 09:40:00,102.13,102.33,101.76,101.89,31038.0,102.13,102.33,101.76,101.89,31038.0
2024-01-18 09:45:00,101.89,102.21,101.63,101.83,38300.0,101.89,102.21,101.63,101.83,38300.0
2024-01-18 09:50:00,101.97,102.47,101.84,102.37,45511.0,101.97,102.47,101.84,102.37,45511.0
2024-01-18 09:55:00,102.4,102.43,101.95,102.02,34458.0,102.4,102.43,101.95,102.02,34458.0
2024-01-18 10:00:00,101.98,102.02,101.74,101.77,24778.0,101.98,102.02,101.74,101.77,24778.0
2024-01-18 10:05:00,101.77,102.37,101.77,102.17,25763.0,101.77,102.37,101.77,102.17,25763.0
2024-01-18 10:10:00,102.16,102.45,102.16,102.41,32391.0,102.16,102.45,102.16,102.41,32391.0
2024-01-18 10:15:00,102.44,102.53,102.21,102.22,25474.0,102.44,102.53,102.21,102.22,25474.0
2024-01-18 10:20:00,102.24,102.43,101.99,102.27,23159.0,102.24,102.43,101.99,102.27,23159.0
2024-01-18 10:25:00,102.31,102.52,102.29,102.44,18393.0,102.31,102.52,102.29,102.44,18393.0
2024-01-18 10:30:00,102.52,102.73,102.5,102.64,33527.0,102.52,102.73,102.5,102.64,33527.0
2024-01-18 10:35:00,102.65,102.98,102.63,102.95,92626.0,102.65,102.98,102.63,102.95,92626.0
2024-01-18 10:40:00,102.98,103.26,102.95,103.22,27859.0,102.98,103.26,102.95,103.22,27859.0
2024-01-18 10:45:00,103.23,103.24,102.99,103.05,75029.0,103.23,103.24,102.99,103.05,75029.0
2024-01-18 10:50:00,103.07,103.32,103.07,103.23,42244.0,103.07,103.32,103.07,103.23,42244.0
2024-01-18 10:55:00,103.25,103.28,103.05,103.16,66772.0,103.25,103.28,103.05,103.16,66772.0
2024-01-18 11:00:00,103.16,103.27,102.86,102.89,71348.0,103.16,103.27,102.86,102.89,71348.0
2024-01-18 11:05:00,102.89,103.23,102.71,103.19,54965.0,102.89,103.23,102.71,103.19,54965.0
2024-01-18 11:10:00,103.23,103.41,103.21,103.24,26593.0,103.23,103.41,103.21,103.24,26593.0
2024-01-18 11:15:00,103.25,103.64,103.24,103.63,41001.0,103.25,103.64,103.24,103.63,41001.0
2024-01-18 11:20:00,103.62,103.65,103.45,103.47,42071.0,103.62,103.65,103.45,103.47,42071.0
2024-01-18 11:25:00,103.48,103.77,103.42,103.77,23086.0,103.48,103.77,103.42,103.77,23086.0
2024-01-18 11:30:00,103.78,103.83,103.65,103.74,37547.0,103.78,103.83,103.65,103.74,37547.0
2024-01-18 11:35:00,103.77,104.03,103.74,103.98,30485.0,103.77,104.03,103.74,103.98,30485.0
2024-01-18 11:40:00,103.99,104.01,103.88,103.92,44296.0,103.99,104.01,103.88,103.92,44296.0
2024-01-18 11:45:00,103.92,103.96,103.78,103.86,26893.0,103.92,103.96,103.78,103.86,26893.0
2024-01-18 11:50:00,103.85,104.0,103.84,103.93,43643.0,103.85,104.0,103.84,103.93,43643.0
2024-01-18 11:55:00,103.92,103.96,103.78,103.86,26940.0,103.92,103.96,103.78,103.86,26940.0
2024-01-18 12:00:00,103.86,103.98,103.82,103.92,62505.0,103.86,103.98,103.82,103.92,62505.0
2024-01-18 12:05:00,103.91,103.92,103.83,103.88,35675.0,103.91,103.92,103.83,103.88,35675.0
2024-01-18 12:10:00,103.88,103.88,103.67,103.7,57535.0,103.88,103.88,103.67,103.7,57535.0
2024-01-18 12:15:00,103.7,103.9,103.63,103.83,17392.0,103.7,103.9,103.63,103.83,17392.0
2024-01-18 12:20:00,103.82,104.27,103.75,104.17,32338.0,103.82,104.27,103.75,104.17,32338.0
2024-01-18 12:25:00,104.16,104.4,104.12,104.4,29048.0,104.16,104.4,104.12,104.4,29048.0
2024-01-18 12:30:00,104.36,104.43,104.22,104.25,33553.0,104.36,104.43,104.22,104.25,33553.0
2024-01-18 12:35:00,104.27,104.29,104.1,104.24,20475.0,104.27,104.29,104.1,104.24,20475.0
2024-01-18 12:40:00,104.18,104.21,103.98,104.03,17876.0,104.18,104.21,103.98,104.03,17876.0
2024-01-18 12:45:00,104.03,104.13,104.01,104.05,14583.0,104.03,104.13,104.01,104.05,14583.0
2024-01-18 12:50:00,104.05,104.05,103.85,103.93,16516.0,104.05,104.05,103.85,103.93,16516.0
2024-01-18 12:55:00,103.94,104.11,103.93,104.11,24056.0,103.94,104.11,103.93,104.11,24056.0
2024-01-18 13:00:00,104.08,104.08,103.93,103.97,20550.0,104.08,104.08,103.93,103.97,20550.0
2024-01-18 13:05:00,103.96,104.11,103.92,104.08,33589.0,103.96,104.11,103.92,104.08,33589.0
2024-01-18 13:10:00,104.1,104.13,103.94,103.95,47529.0,104.1,104.13,103.94,103.95,47529.0
2024-01-18 13:15:00,103.94,103.95,103.63,103.65,22473.0,103.94,103.95,103.63,103.65,22473.0
2024-01-18 13:20:00,103.67,103.67,103.58,103.61,29411.0,103.67,103.67,103.58,103.61,29411.0
2024-01-18 13:25:00,103.61,103.65,103.51,103.52,36829.0,103.61,103.65,103.51,103.52,36829.0
2024-01-18 13:30:00,103.53,103.78,103.53,103.74,31807.0,103.53,103.78,103.53,103.74,31807.0
2024-01-18 13:35:00,103.75,103.95,103.66,103.95,16610.0,103.75,103.95,103.66,103.95,16610.0
2024-01-18 13:40:00,103.95,103.99,103.88,103.95,14909.0,103.95,103.99,103.88,103.95,14909.0
2024-01-18 13:45:00,103.94,104.06,103.8,103.8,16240.0,103.94,104.06,103.8,103.8,16240.0
2024-01-18 13:50:00,103.79,103.91,103.78,103.9,7939.0,103.79,103.91,103.78,103.9,7939.0
2024-01-18 13:55:00,103.91,104.11,103.86,104.11,19967.0,103.91,104.11,103.86,104.11,19967.0
2024-01-18 14:00:00,104.13,104.28,104.12,104.13,32422.0,104.13,104.28,104.12,104.13,32422.0
2024-01-18 14:05:00,104.11,104.16,104.06,104.15,10303.0,104.11,104.16,104.06,104.15,10303.0
2024-01-18 14:10:00,104.18,104.25,104.13,104.16,16964.0,104.18,104.25,104.13,104.16,16964.0
2024-01-18 14:15:00,104.18,104.2,104.06,104.06,13280.0,104.18,104.2,104.06,104.06,13280.0
2024-01-18 14:20:00,104.08,104.29,104.07,104.23,16832.0,104.08,104.29,104.07,104.23,16832.0
2024-01-18 14:25:00,104.24,104.28,104.18,104.23,23020.0,104.24,104.28,104.18,104.23,23020.0
2024-01-18 14:30:00,104.24,104.41,104.22,104.34,37979.0,104.24,104.41,104.22,104.34,37979.0
2024-01-18 14:35:00,104.34,104.51,104.3,104.31,14273.0,104.34,104.51,104.3,104.31,14273.0
2024-01-18 14:40:00,104.29,104.29,104.15,104.17,26640.0,104.29,104.29,104.15,104.17,26640.0
2024-01-18 14:45:00,104.15,104.19,104.09,104.14,18803.0,104.15,104.19,104.09,104.14,18803.0
2024-01-18 14:50:00,104.15,104.28,104.13,104.26,10848.0,104.15,104.28,104.13,104.26,10848.0
2024-01-18 14:55:00,104.26,104.29,104.13,104.15,12201.0,104.26,104.29,104.13,104.15,12201.0
2024-01-18 15:00:00,104.15,104.16,103.85,103.86,19104.0,104.15,104.16,103.85,103.86,19104.0
2024-01-18 15:05:00,103.87,104.21,103.87,104.2,25522.0,103.87,104.21,103.87,104.2,25522.0
2024-01-18 15:10:00,104.2,104.25,104.11,104.11,18586.0,104.2,104.25,104.11,104.11,18586.0
2024-01-18 15:15:00,104.13,104.14,103.94,103.97,26147.0,104.13,104.14,103.94,103.97,26147.0
2024-01-18 15:20:00,103.98,104.04,103.84,103.94,20659.0,103.98,104.04,103.84,103.94,20659.0
2024-01-18 15:25:00,103.92,103.97,103.9,103.96,15026.0,103.92,103.97,103.9,103.96,15026.0
2024-01-18 15:30:00,103.96,103.97,103.83,103.83,29339.0,103.96,103.97,103.83,103.83,29339.0
2024-01-18 15:35:00,103.82,103.86,103.75,103.75,27309.0,103.82,103.86,103.75,103.75,27309.0
2024-01-18 15:40:00,103.76,103.8,103.66,103.79,31486.0,103.76,103.8,103.66,103.79,31486.0
2024-01-18 15:45:00,103.78,103.84,103.7,103.72,46174.0,103.78,103.84,103.7,103.72,46174.0
2024-01-18 15:50:00,103.73,103.74,103.59,103.64,72363.0,103.73,103.74,103.59,103.64,72363.0
2024-01-18 15:55:00,103.63,103.71,103.52,103.64,136031.0,103.63,103.71,103.52,103.64,136031.0
2024-01-19 09:30:00,101.4,101.4,100.8,101.1,128537.0,101.4,101.4,100.8,101.1,128537.0
2024-01-19 09:35:00,101.07,101.09,100.34,100.5,135392.0,101.07,101.09,100.34,100.5,135392.0
2024-01-19 09:40:00,100.46,100.88,100.35,100.79,61397.0,100.46,100.88,100.35,100.79,61397.0
2024-01-19 09:45:00,100.84,100.98,100.5,100.62,56270.0,100.84,100.98,100.5,100.62,56270.0
2024-01-19 09:50:00,100.56,100.83,100.55,100.8,29292.0,100.56,100.83,100.55,100.8,29292.0
2024-01-19 09:55:00,100.77,100.87,100.49,100.75,64988.0,100.77,100.87,100.49,100.75,64988.0
2024-01-19 10:00:00,100.84,101.16,100.5,100.71,55001.0,100.84,101.16,100.5,100.71,55001.0
2024-01-19 10:05:00,100.67,100.69,100.1,100.22,86430.0,100.67,100.69,100.1,100.22,86430.0
2024-01-19 10:10:00,100.22,100.67,100.21,100.33,32786.0,100.22,100.67,100.21,100.33,32786.0
2024-01-19 10:15:00,100.36,100.87,100.31,100.68,34763.0,100.36,100.87,100.31,100.68,34763.0
2024-01-19 10:20:00,100.73,100.9,100.68,100.78,25858.0,100.73,100.9,100.68,100.78,25858.0
2024-01-19 10:25:00,100.75,101.12,100.67,101.08,27202.0,100.75,101.12,100.67,101.08,27202.0
2024-01-19 10:30:00,101.07,101.07,100.83,100.9,16779.0,101.07,101.07,100.83,100.9,16779.0
2024-01-19 10:35:00,100.92,101.24,100.92,101.2,22364.0,100.92,101.24,100.92,101.2,22364.0
2024-01-19 10:40:00,101.19,101.24,100.99,101.07,15633.0,101.19,101.24,100.99,101.07,15633.0
2024-01-19 10:45:00,101.04,101.19,100.99,101.06,15943.0,101.04,101.19,100.99,101.06,15943.0
2024-01-19 10:50:00,101.05,101.18,101.0,101.17,27218.0,101.05,101.18,101.0,101.17,27218.0
2024-01-19 10:55:00,101.16,101.28,101.06,101.18,14801.0,101.16,101.28,101.06,101.18,14801.0
2024-01-19 11:00:00,101.2,101.64,101.16,101.6,26273.0,101.2,101.64,101.16,101.6,26273.0
2024-01-19 11:05:00,101.62,101.96,101.6,101.88,46270.0,101.62,101.96,101.6,101.88,46270.0
2024-01-19 11:10:00,101.88,101.93,101.59,101.66,19902.0,101.88,101.93,101.59,101.66,19902.0
2024-01-19 11:15:00,101.63,101.88,101.63,101.66,17461.0,101.63,101.88,101.63,101.66,17461.0
2024-01-19 11:20:00,101.66,101.74,101.55,101.6,17180.0,101.66,101.74,101.55,101.6,17180.0
2024-01-19 11:25:00,101.62,101.74,101.59,101.74,21091.0,101.62,101.74,101.59,101.74,21091.0
2024-01-19 11:30:00,101.75,101.89,101.71,101.71,19348.0,101.75,101.89,101.71,101.71,19348.0
2024-01-19 11:35:00,101.71,101.72,101.38,101.54,35579.0,101.71,101.72,101.38,101.54,35579.0
2024-01-19 11:40:00,101.52,101.52,101.38,101.46,23369.0,101.52,101.52,101.38,101.46,23369.0
2024-01-19 11:45:00,101.46,101.46,101.3,101.38,21194.0,101.46,101.46,101.3,101.38,21194.0
2024-01-19 11:50:00,101.4,101.48,101.33,101.35,16619.0,101.4,101.48,101.33,101.35,16619.0
2024-01-19 11:55:00,101.3,101.39,101.17,101.35,12671.0,101.3,101.39,101.17,101.35,12671.0
2024-01-19 12:00:00,101.33,101.39,101.26,101.32,13771.0,101.33,101.39,101.26,101.32,13771.0
2024-01-19 12:05:00,101.34,101.54,101.33,101.51,10897.0,101.34,101.54,101.33,101.51,10897.0
2024-01-19 12:10:00,101.5,101.74,101.46,101.68,14052.0,101.5,101.74,101.46,101.68,14052.0
2024-01-19 12:15:00,101.72,101.82,101.69,101.73,25774.0,101.72,101.82,101.69,101.73,25774.0
2024-01-19 12:20:00,101.72,102.8,101.72,102.65,62444.0,101.72,102.8,101.72,102.65,62444.0
2024-01-19 12:25:00,102.67,103.63,102.4,102.69,157100.0,102.67,103.63,102.4,102.69,157100.0
2024-01-19 12:30:00,102.65,103.64,102.59,103.43,89152.0,102.65,103.64,102.59,103.43,89152.0
2024-01-19 12:35:00,103.54,104.01,103.39,103.85,120518.0,103.54,104.01,103.39,103.85,120518.0
2024-01-19 12:40:00,103.81,103.85,102.88,102.93,70666.0,103.81,103.85,102.88,102.93,70666.0
2024-01-19 12:45:00,102.95,103.3,102.95,103.02,52590.0,102.95,103.3,102.95,103.02,52590.0
2024-01-19 12:50:00,103.03,103.51,103.02,103.49,29109.0,103.03,103.51,103.02,103.49,29109.0
2024-01-19 12:55:00,103.5,103.5,103.08,103.16,34299.0,103.5,103.5,103.08,103.16,34299.0
2024-01-19 13:00:00,103.16,103.16,102.75,102.88,53060.0,103.16,103.16,102.75,102.88,53060.0
2024-01-19 13:05:00,102.85,103.04,102.78,102.93,19634.0,102.85,103.04,102.78,102.93,19634.0
2024-01-19 13:10:00,102.9,102.94,102.71,102.73,27978.0,102.9,102.94,102.71,102.73,27978.0
2024-01-19 13:15:00,102.73,103.11,102.72,102.84,66146.0,102.73,103.11,102.72,102.84,66146.0
2024-01-19 13:20:00,102.83,103.15,102.83,103.05,20306.0,102.83,103.15,102.83,103.05,20306.0
2024-01-19 13:25:00,103.04,103.06,102.86,102.99,20477.0,103.04,103.06,102.86,102.99,20477.0
2024-01-19 13:30:00,103.0,103.05,102.96,102.99,15691.0,103.0,103.05,102.96,102.99,15691.0
2024-01-19 13:35:00,102.99,103.11,102.99,103.01,19831.0,102.99,103.11,102.99,103.01,19831.0
2024-01-19 13:40:00,103.03,103.06,102.84,102.84,18728.0,103.03,103.06,102.84,102.84,18728.0
2024-01-19 13:45:00,102.85,102.95,102.74,102.84,17519.0,102.85,102.95,102.74,102.84,17519.0
2024-01-19 13:50:00,102.89,103.02,102.83,103.0,13729.0,102.89,103.02,102.83,103.0,13729.0
2024-01-19 13:55:00,102.98,103.04,102.9,103.02,13204.0,102.98,103.04,102.9,103.02,13204.0
2024-01-19 14:00:00,103.03,103.41,103.01,103.4,30937.0,103.03,103.41,103.01,103.4,30937.0
2024-01-19 14:05:00,103.39,103.6,103.36,103.38,31267.0,103.39,103.6,103.36,103.38,31267.0
2024-01-19 14:10:00,103.36,103.42,103.28,103.38,19330.0,103.36,103.42,103.28,103.38,19330.0
2024-01-19 14:15:00,103.36,103.36,103.18,103.3,25087.0,103.36,103.36,103.18,103.3,25087.0
2024-01-19 14:20:00,103.3,103.31,103.18,103.29,13938.0,103.3,103.31,103.18,103.29,13938.0
2024-01-19 14:25:00,103.27,103.47,103.27,103.41,18705.0,103.27,103.47,103.27,103.41,18705.0
2024-01-19 14:30:00,103.39,103.41,103.03,103.14,30144.0,103.39,103.41,103.03,103.14,30144.0
2024-01-19 14:35:00,103.2,103.26,103.04,103.26,15274.0,103.2,103.26,103.04,103.26,15274.0
2024-01-19 14:40:00,103.26,103.5,103.26,103.5,19986.0,103.26,103.5,103.26,103.5,19986.0
2024-01-19 14:45:00,103.51,103.51,103.19,103.26,20933.0,103.51,103.51,103.19,103.26,20933.0
2024-01-19 14:50:00,103.27,103.31,103.2,103.27,13774.0,103.27,103.31,103.2,103.27,13774.0
2024-01-19 14:55:00,103.26,103.42,103.25,103.42,19006.0,103.26,103.42,103.25,103.42,19006.0
2024-01-19 15:00:00,103.41,103.49,103.35,103.44,21976.0,103.41,103.49,103.35,103.44,21976.0
2024-01-19 15:05:00,103.46,103.48,103.3,103.34,15067.0,103.46,103.48,103.3,103.34,15067.0
2024-01-19 15:10:00,103.36,103.6,103.32,103.47,29177.0,103.36,103.6,103.32,103.47,29177.0
2024-01-19 15:15:00,103.48,103.51,103.12,103.26,35742.0,103.48,103.51,103.12,103.26,35742.0
2024-01-19 15:20:00,103.24,103.24,103.01,103.07,47126.0,103.24,103.24,103.01,103.07,47126.0
2024-01-19 15:25:00,103.05,103.22,102.95,103.22,55642.0,103.05,103.22,102.95,103.22,55642.0
2024-01-19 15:30:00,103.2,103.2,103.01,103.17,44805.0,103.2,103.2,103.01,103.17,44805.0
2024-01-19 15:35:00,103.2,103.24,102.96,102.97,56872.0,103.2,103.24,102.96,102.97,56872.0
2024-01-19 15:40:00,102.97,103.02,102.8,102.9,66849.0,102.97,103.02,102.8,102.9,66849.0
2024-01-19 15:45:00,102.88,103.16,102.85,103.16,46953.0,102.88,103.16,102.85,103.16,46953.0
2024-01-19 15:50:00,103.13,103.16,102.96,103.05,71216.0,103.13,103.16,102.96,103.05,71216.0
2024-01-19 15:55:00,103.02,103.02,102.65,102.65,282162.0,103.02,103.02,102.65,102.65,282162.0
2024-01-22 09:30:00,98.03,99.68,97.51,99.62,448879.0,98.03,99.68,97.51,99.62,448879.0
2024-01-22 09:35:00,99.57,100.42,99.38,99.93,187555.0,99.57,100.42,99.38,99.93,187555.0
2024-01-22 09:40:00,99.98,100.01,99.01,99.12,128545.0,99.98,100.01,99.01,99.12,128545.0
2024-01-22 09:45:00,99.07,100.25,98.8,100.12,209365.0,99.07,100.25,98.8,100.12,209365.0
2024-01-22 09:50:00,100.07,100.3,99.86,100.16,110894.0,100.07,100.3,99.86,100.16,110894.0
2024-01-22 09:55:00,100.12,100.24,99.48,99.61,83131.0,100.12,100.24,99.48,99.61,83131.0
2024-01-22 10:00:00,99.64,100.04,99.46,99.46,42724.0,99.64,100.04,99.46,99.46,42724.0
2024-01-22 10:05:00,99.47,99.76,99.2,99.2,49786.0,99.47,99.76,99.2,99.2,49786.0
2024-01-22 10:10:00,99.21,99.51,99.03,99.31,38197.0,99.21,99.51,99.03,99.31,38197.0
2024-01-22 10:15:00,99.28,99.69,99.08,99.61,40344.0,99.28,99.69,99.08,99.61,40344.0
2024-01-22 10:20:00,99.58,99.89,99.42,99.52,34029.0,99.58,99.89,99.42,99.52,34029.0
2024-01-22 10:25:00,99.56,100.23,99.44,99.7,41439.0,99.56,100.23,99.44,99.7,41439.0
2024-01-22 10:30:00,99.66,99.66,99.18,99.22,42399.0,99.66,99.66,99.18,99.22,42399.0
2024-01-22 10:35:00,99.2,99.44,98.97,99.29,69391.0,99.2,99.44,98.97,99.29,69391.0
2024-01-22 10:40:00,99.31,99.32,99.05,99.16,31524.0,99.31,99.32,99.05,99.16,31524.0
2024-01-22 10:45:00,99.12,99.47,99.04,99.15,38953.0,99.12,99.47,99.04,99.15,38953.0
2024-01-22 10:50:00,99.17,99.65,99.04,99.09,41597.0,99.17,99.65,99.04,99.09,41597.0
2024-01-22 10:55:00,99.07,99.2,98.94,99.11,49889.0,99.07,99.2,98.94,99.11,49889.0
2024-01-22 11:00:00,99.13,99.15,98.94,98.97,33610.0,99.13,99.15,98.94,98.97,33610.0
2024-01-22 11:05:00,98.94,99.07,98.83,98.94,53848.0,98.94,99.07,98.83,98.94,53848.0
2024-01-22 11:10:00,98.94,99.03,98.72,98.78,37021.0,98.94,99.03,98.72,98.78,37021.0
2024-01-22 11:15:00,98.75,99.0,98.73,98.73,27276.0,98.75,99.0,98.73,98.73,27276.0
2024-01-22 11:20:00,98.71,98.82,98.62,98.81,55214.0,98.71,98.82,98.62,98.81,55214.0
2024-01-22 11:25:00,98.81,99.28,98.81,99.26,42958.0,98.81,99.28,98.81,99.26,42958.0
2024-01-22 11:30:00,99.27,99.3,98.99,99.05,21583.0,99.27,99.3,98.99,99.05,21583.0
2024-01-22 11:35:00,99.05,99.17,98.91,98.92,36064.0,99.05,99.17,98.91,98.92,36064.0
2024-01-22 11:40:00,98.89,99.23,98.87,99.23,22257.0,98.89,99.23,98.87,99.23,22257.0
2024-01-22 11:45:00,99.25,99.47,99.23,99.43,26363.0,99.25,99.47,99.23,99.43,26363.0
2024-01-22 11:50:00,99.4,99.49,99.33,99.49,16650.0,99.4,99.49,99.33,99.49,16650.0
2024-01-22 11:55:00,99.49,99.68,99.44,99.64,22530.0,99.49,99.68,99.44,99.64,22530.0
2024-01-22 12:00:00,99.63,99.85,99.6,99.76,18784.0,99.63,99.85,99.6,99.76,18784.0
2024-01-22 12:05:00,99.79,99.97,99.62,99.65,33876.0,99.79,99.97,99.62,99.65,33876.0
2024-01-22 12:10:00,99.61,99.73,99.4,99.68,13562.0,99.61,99.73,99.4,99.68,13562.0
2024-01-22 12:15:00,99.73,99.8,99.61,99.66,12261.0,99.73,99.8,99.61,99.66,12261.0
2024-01-22 12:20:00,99.67,99.72,99.52,99.53,29535.0,99.67,99.72,99.52,99.53,29535.0
2024-01-22 12:25:00,99.54,99.68,99.42,99.67,22979.0,99.54,99.68,99.42,99.67,22979.0
2024-01-22 12:30:00,99.67,99.86,99.61,99.62,20823.0,99.67,99.86,99.61,99.62,20823.0
2024-01-22 12:35:00,99.61,99.63,99.5,99.53,12751.0,99.61,99.63,99.5,99.53,12751.0
2024-01-22 12:40:00,99.51,99.72,99.47,99.72,17823.0,99.51,99.72,99.47,99.72,17823.0
2024-01-22 12:45:00,99.73,99.94,99.73,99.8,19598.0,99.73,99.94,99.73,99.8,19598.0
2024-01-22 12:50:00,99.79,100.0,99.72,99.87,27184.0,99.79,100.0,99.72,99.87,27184.0
2024-01-22 12:55:00,99.93,99.95,99.74,99.85,10886.0,99.93,99.95,99.74,99.85,10886.0
2024-01-22 13:00:00,99.95,100.0,99.74,99.75,18807.0,99.95,100.0,99.74,99.75,18807.0
2024-01-22 13:05:00,99.75,99.94,99.73,99.81,19817.0,99.75,99.94,99.73,99.81,19817.0
2024-01-22 13:10:00,99.83,99.86,99.72,99.79,14717.0,99.83,99.86,99.72,99.79,14717.0
2024-01-22 13:15:00,99.78,99.79,99.67,99.71,21812.0,99.78,99.79,99.67,99.71,21812.0
2024-01-22 13:20:00,99.68,99.84,99.66,99.66,11762.0,99.68,99.84,99.66,99.66,11762.0
2024-01-22 13:25:00,99.63,99.67,99.53,99.53,20559.0,99.63,99.67,99.53,99.53,20559.0
2024-01-22 13:30:00,99.52,99.64,99.46,99.6,11469.0,99.52,99.64,99.46,99.6,11469.0
2024-01-22 13:35:00,99.62,99.66,99.58,99.65,11205.0,99.62,99.66,99.58,99.65,11205.0
2024-01-22 13:40:00,99.65,99.75,99.61,99.7,13380.0,99.65,99.75,99.61,99.7,13380.0
2024-01-22 13:45:00,99.7,100.05,99.7,99.98,19595.0,99.7,100.05,99.7,99.98,19595.0
2024-01-22 13:50:00,99.98,100.0,99.83,99.88,11755.0,99.98,100.0,99.83,99.88,11755.0
2024-01-22 13:55:00,99.87,99.88,99.66,99.67,6520.0,99.87,99.88,99.66,99.67,6520.0
2024-01-22 14:00:00,99.71,99.71,99.55,99.61,12317.0,99.71,99.71,99.55,99.61,12317.0
2024-01-22 14:05:00,99.59,99.6,99.43,99.59,13182.0,99.59,99.6,99.43,99.59,13182.0
2024-01-22 14:10:00,99.58,99.78,99.58,99.7,12071.0,99.58,99.78,99.58,99.7,12071.0
2024-01-22 14:15:00,99.69,99.72,99.56,99.61,10878.0,99.69,99.72,99.56,99.61,10878.0
2024-01-22 14:20:00,99.58,99.58,99.43,99.55,12269.0,99.58,99.58,99.43,99.55,12269.0
2024-01-22 14:25:00,99.56,99.69,99.52,99.69,14014.0,99.56,99.69,99.52,99.69,14014.0
2024-01-22 14:30:00,99.67,99.76,99.65,99.68,12817.0,99.67,99.76,99.65,99.68,12817.0
2024-01-22 14:35:00,99.66,99.9,99.65,99.9,43420.0,99.66,99.9,99.65,99.9,43420.0
2024-01-22 14:40:00,99.9,100.16,99.86,100.16,57287.0,99.9,100.16,99.86,100.16,57287.0
2024-01-22 14:45:00,100.11,100.34,99.92,100.03,36861.0,100.11,100.34,99.92,100.03,36861.0
2024-01-22 14:50:00,100.04,100.19,100.0,100.19,20929.0,100.04,100.19,100.0,100.19,20929.0
2024-01-22 14:55:00,100.18,100.19,99.96,99.97,11042.0,100.18,100.19,99.96,99.97,11042.0
2024-01-22 15:00:00,99.98,99.98,99.76,99.94,27154.0,99.98,99.98,99.76,99.94,27154.0
2024-01-22 15:05:00,99.95,100.0,99.75,99.97,31659.0,99.95,100.0,99.75,99.97,31659.0
2024-01-22 15:10:00,99.98,100.05,99.97,100.03,9326.0,99.98,100.05,99.97,100.03,9326.0
2024-01-22 15:15:00,100.02,100.02,99.84,99.89,18156.0,100.02,100.02,99.84,99.89,18156.0
2024-01-22 15:20:00,99.87,100.05,99.85,100.02,34444.0,99.87,100.05,99.85,100.02,34444.0
2024-01-22 15:25:00,100.02,100.17,100.01,100.08,28030.0,100.02,100.17,100.01,100.08,28030.0
2024-01-22 15:30:00,100.08,100.14,99.99,100.14,24269.0,100.08,100.14,99.99,100.14,24269.0
2024-01-22 15:35:00,100.12,100.12,99.94,99.97,21520.0,100.12,100.12,99.94,99.97,21520.0
2024-01-22 15:40:00,99.98,100.08,99.94,100.02,38008.0,99.98,100.08,99.94,100.02,38008.0
2024-01-22 15:45:00,100.01,100.02,99.77,99.81,64179.0,100.01,100.02,99.77,99.81,64179.0
2024-01-22 15:50:00,99.8,99.87,99.68,99.72,82199.0,99.8,99.87,99.68,99.72,82199.0
2024-01-22 15:55:00,99.72,99.82,99.68,99.7,116064.0,99.72,99.82,99.68,99.7,116064.0
2024-01-23 09:30:00,103.47,105.9,103.4,105.83,407783.0,103.47,105.9,103.4,105.83,407783.0
2024-01-23 09:35:00,105.8,107.25,105.65,106.95,374780.0,105.8,107.25,105.65,106.95,374780.0
2024-01-23 09:40:00,106.97,107.55,106.26,106.9,313030.0,106.97,107.55,106.26,106.9,313030.0
2024-01-23 09:45:00,106.92,107.43,106.49,106.6,158255.0,106.92,107.43,106.49,106.6,158255.0
2024-01-23 09:50:00,106.56,107.05,106.03,106.77,87617.0,106.56,107.05,106.03,106.77,87617.0
2024-01-23 09:55:00,106.79,107.05,106.06,106.63,133664.0,106.79,107.05,106.06,106.63,133664.0
2024-01-23 10:00:00,106.66,107.2,106.53,107.19,140456.0,106.66,107.2,106.53,107.19,140456.0
2024-01-23 10:05:00,107.24,107.71,107.02,107.2,111038.0,107.24,107.71,107.02,107.2,111038.0
2024-01-23 10:10:00,107.13,107.6,106.95,107.55,52739.0,107.13,107.6,106.95,107.55,52739.0
2024-01-23 10:15:00,107.56,107.68,106.8,107.2,46959.0,107.56,107.68,106.8,107.2,46959.0
2024-01-23 10:20:00,107.2,107.3,106.7,106.74,62140.0,107.2,107.3,106.7,106.74,62140.0
2024-01-23 10:25:00,106.7,107.2,106.67,107.08,58598.0,106.7,107.2,106.67,107.08,58598.0
2024-01-23 10:30:00,107.12,107.12,106.67,106.99,73663.0,107.12,107.12,106.67,106.99,73663.0
2024-01-23 10:35:00,106.96,107.8,106.91,107.72,86918.0,106.96,107.8,106.91,107.72,86918.0
2024-01-23 10:40:00,107.76,107.83,106.81,106.81,71197.0,107.76,107.83,106.81,106.81,71197.0
2024-01-23 10:45:00,106.8,107.13,106.6,107.01,45300.0,106.8,107.13,106.6,107.01,45300.0
2024-01-23 10:50:00,107.02,107.17,106.39,106.58,78450.0,107.02,107.17,106.39,106.58,78450.0
2024-01-23 10:55:00,106.56,106.56,106.11,106.2,45784.0,106.56,106.56,106.11,106.2,45784.0
2024-01-23 11:00:00,106.2,106.44,106.04,106.18,50881.0,106.2,106.44,106.04,106.18,50881.0
2024-01-23 11:05:00,106.15,106.3,105.9,106.14,79346.0,106.15,106.3,105.9,106.14,79346.0
2024-01-23 11:10:00,106.15,106.35,106.02,106.13,42281.0,106.15,106.35,106.02,106.13,42281.0
2024-01-23 11:15:00,106.15,106.4,106.1,106.36,21556.0,106.15,106.4,106.1,106.36,21556.0
2024-01-23 11:20:00,106.38,106.69,106.05,106.38,46548.0,106.38,106.69,106.05,106.38,46548.0
2024-01-23 11:25:00,106.41,106.7,106.19,106.67,25380.0,106.41,106.7,106.19,106.67,25380.0
2024-01-23 11:30:00,106.69,106.8,106.09,106.21,26571.0,106.69,106.8,106.09,106.21,26571.0
2024-01-23 11:35:00,106.18,106.81,106.13,106.7,15761.0,106.18,106.81,106.13,106.7,15761.0
2024-01-23 11:40:00,106.71,106.74,106.61,106.64,21900.0,106.71,106.74,106.61,106.64,21900.0
2024-01-23 11:45:00,106.69,106.71,106.37,106.65,27491.0,106.69,106.71,106.37,106.65,27491.0
2024-01-23 11:50:00,106.65,106.77,106.5,106.69,23743.0,106.65,106.77,106.5,106.69,23743.0
2024-01-23 11:55:00,106.69,106.8,106.5,106.79,18285.0,106.69,106.8,106.5,106.79,18285.0
2024-01-23 12:00:00,106.81,107.0,106.78,106.8,25442.0,106.81,107.0,106.78,106.8,25442.0
2024-01-23 12:05:00,106.85,107.03,106.85,107.03,12721.0,106.85,107.03,106.85,107.03,12721.0
2024-01-23 12:10:00,107.05,107.07,106.87,106.92,11529.0,107.05,107.07,106.87,106.92,11529.0
2024-01-23 12:15:00,106.87,106.87,106.63,106.65,21132.0,106.87,106.87,106.63,106.65,21132.0
2024-01-23 12:20:00,106.65,106.76,106.5,106.53,14002.0,106.65,106.76,106.5,106.53,14002.0
2024-01-23 12:25:00,106.51,106.59,106.35,106.47,15164.0,106.51,106.59,106.35,106.47,15164.0
2024-01-23 12:30:00,106.46,106.61,106.45,106.47,10353.0,106.46,106.61,106.45,106.47,10353.0
2024-01-23 12:35:00,106.47,106.47,106.22,106.23,9730.0,106.47,106.47,106.22,106.23,9730.0
2024-01-23 12:40:00,106.23,106.28,106.11,106.23,17321.0,106.23,106.28,106.11,106.23,17321.0
2024-01-23 12:45:00,106.25,106.62,106.25,106.6,22954.0,106.25,106.62,106.25,106.6,22954.0
2024-01-23 12:50:00,106.65,106.79,106.61,106.64,15127.0,106.65,106.79,106.61,106.64,15127.0
2024-01-23 12:55:00,106.63,106.83,106.58,106.82,21091.0,106.63,106.83,106.58,106.82,21091.0
2024-01-23 13:00:00,106.83,106.87,106.68,106.69,20193.0,106.83,106.87,106.68,106.69,20193.0
2024-01-23 13:05:00,106.68,106.81,106.53,106.81,16192.0,106.68,106.81,106.53,106.81,16192.0
2024-01-23 13:10:00,106.79,106.79,106.63,106.64,8819.0,106.79,106.79,106.63,106.64,8819.0
2024-01-23 13:15:00,106.66,106.76,106.66,106.73,10042.0,106.66,106.76,106.66,106.73,10042.0
2024-01-23 13:20:00,106.74,106.85,106.72,106.78,10934.0,106.74,106.85,106.72,106.78,10934.0
2024-01-23 13:25:00,106.73,106.83,106.7,106.72,10495.0,106.73,106.83,106.7,106.72,10495.0
2024-01-23 13:30:00,106.73,106.75,106.65,106.67,10051.0,106.73,106.75,106.65,106.67,10051.0
2024-01-23 13:35:00,106.68,106.75,106.58,106.59,13960.0,106.68,106.75,106.58,106.59,13960.0
2024-01-23 13:40:00,106.59,106.75,106.55,106.72,14471.0,106.59,106.75,106.55,106.72,14471.0
2024-01-23 13:45:00,106.7,106.82,106.66,106.78,14848.0,106.7,106.82,106.66,106.78,14848.0
2024-01-23 13:50:00,106.78,106.8,106.56,106.6,12644.0,106.78,106.8,106.56,106.6,12644.0
2024-01-23 13:55:00,106.62,106.68,106.58,106.67,16870.0,106.62,106.68,106.58,106.67,16870.0
2024-01-23 14:00:00,106.68,106.98,106.68,106.94,22600.0,106.68,106.98,106.68,106.94,22600.0
2024-01-23 14:05:00,106.92,106.94,106.79,106.88,16015.0,106.92,106.94,106.79,106.88,16015.0
2024-01-23 14:10:00,106.88,106.99,106.87,106.96,24383.0,106.88,106.99,106.87,106.96,24383.0
2024-01-23 14:15:00,106.97,107.04,106.87,106.99,32313.0,106.97,107.04,106.87,106.99,32313.0
2024-01-23 14:20:00,106.98,107.04,106.74,106.8,27581.0,106.98,107.04,106.74,106.8,27581.0
2024-01-23 14:25:00,106.83,106.91,106.69,106.87,21748.0,106.83,106.91,106.69,106.87,21748.0
2024-01-23 14:30:00,106.87,106.9,106.78,106.88,22166.0,106.87,106.9,106.78,106.88,22166.0
2024-01-23 14:35:00,106.89,106.89,106.75,106.85,7528.0,106.89,106.89,106.75,106.85,7528.0
2024-01-23 14:40:00,106.85,106.93,106.8,106.91,9872.0,106.85,106.93,106.8,106.91,9872.0
2024-01-23 14:45:00,106.95,106.97,106.8,106.84,30727.0,106.95,106.97,106.8,106.84,30727.0
2024-01-23 14:50:00,106.84,107.12,106.78,107.12,37038.0,106.84,107.12,106.78,107.12,37038.0
2024-01-23 14:55:00,107.12,107.5,107.1,107.41,50812.0,107.12,107.5,107.1,107.41,50812.0
2024-01-23 15:00:00,107.41,107.48,107.28,107.32,21652.0,107.41,107.48,107.28,107.32,21652.0
2024-01-23 15:05:00,107.3,107.38,107.2,107.28,26727.0,107.3,107.38,107.2,107.28,26727.0
2024-01-23 15:10:00,107.29,107.33,107.06,107.17,21433.0,107.29,107.33,107.06,107.17,21433.0
2024-01-23 15:15:00,107.18,107.2,107.09,107.13,20624.0,107.18,107.2,107.09,107.13,20624.0
2024-01-23 15:20:00,107.13,107.36,107.01,107.3,29850.0,107.13,107.36,107.01,107.3,29850.0
2024-01-23 15:25:00,107.32,107.41,107.24,107.39,29630.0,107.32,107.41,107.24,107.39,29630.0
2024-01-23 15:30:00,107.41,107.42,107.25,107.4,32824.0,107.41,107.42,107.25,107.4,32824.0
2024-01-23 15:35:00,107.41,107.41,107.26,107.38,30952.0,107.41,107.41,107.26,107.38,30952.0
2024-01-23 15:40:00,107.37,107.49,107.34,107.48,43973.0,107.37,107.49,107.34,107.48,43973.0
2024-01-23 15:45:00,107.48,107.56,107.1,107.12,116939.0,107.48,107.56,107.1,107.12,116939.0
2024-01-23 15:50:00,107.11,107.19,106.92,107.17,109927.0,107.11,107.19,106.92,107.17,109927.0
2024-01-23 15:55:00,107.16,107.24,107.13,107.23,171839.0,107.16,107.24,107.13,107.23,171839.0
2024-01-24 09:30:00,110.79,110.91,109.16,110.09,361312.0,110.79,110.91,109.16,110.09,361312.0
2024-01-24 09:35:00,110.13,110.55,109.68,110.38,188028.0,110.13,110.55,109.68,110.38,188028.0
2024-01-24 09:40:00,110.41,110.5,110.1,110.45,110530.0,110.41,110.5,110.1,110.45,110530.0
2024-01-24 09:45:00,110.35,110.85,110.0,110.79,146136.0,110.35,110.85,110.0,110.79,146136.0
2024-01-24 09:50:00,110.79,111.25,110.35,110.41,192856.0,110.79,111.25,110.35,110.41,192856.0
2024-01-24 09:55:00,110.4,110.45,108.88,109.04,99122.0,110.4,110.45,108.88,109.04,99122.0
2024-01-24 10:00:00,108.98,109.8,108.71,109.76,92445.0,108.98,109.8,108.71,109.76,92445.0
2024-01-24 10:05:00,109.75,109.9,109.13,109.34,41816.0,109.75,109.9,109.13,109.34,41816.0
2024-01-24 10:10:00,109.32,109.85,109.08,109.85,23809.0,109.32,109.85,109.08,109.85,23809.0
2024-01-24 10:15:00,109.71,110.02,109.67,109.75,38801.0,109.71,110.02,109.67,109.75,38801.0
2024-01-24 10:20:00,109.78,110.29,109.78,110.11,35726.0,109.78,110.29,109.78,110.11,35726.0
2024-01-24 10:25:00,110.07,110.45,110.07,110.11,31456.0,110.07,110.45,110.07,110.11,31456.0
2024-01-24 10:30:00,110.1,110.3,109.94,110.11,37597.0,110.1,110.3,109.94,110.11,37597.0
2024-01-24 10:35:00,110.11,110.34,110.05,110.3,19722.0,110.11,110.34,110.05,110.3,19722.0
2024-01-24 10:40:00,110.32,110.56,110.3,110.41,54083.0,110.32,110.56,110.3,110.41,54083.0
2024-01-24 10:45:00,110.44,110.6,110.08,110.59,22059.0,110.44,110.6,110.08,110.59,22059.0
2024-01-24 10:50:00,110.57,110.66,110.39,110.58,34000.0,110.57,110.66,110.39,110.58,34000.0
2024-01-24 10:55:00,110.54,110.54,110.27,110.4,31291.0,110.54,110.54,110.27,110.4,31291.0
2024-01-24 11:00:00,110.41,110.58,110.17,110.45,34128.0,110.41,110.58,110.17,110.45,34128.0
2024-01-24 11:05:00,110.45,110.46,110.21,110.41,30837.0,110.45,110.46,110.21,110.41,30837.0
2024-01-24 11:10:00,110.42,110.58,110.28,110.48,27167.0,110.42,110.58,110.28,110.48,27167.0
2024-01-24 11:15:00,110.47,111.01,110.41,110.94,47992.0,110.47,111.01,110.41,110.94,47992.0
2024-01-24 11:20:00,110.91,110.95,110.58,110.73,24783.0,110.91,110.95,110.58,110.73,24783.0
2024-01-24 11:25:00,110.75,110.98,110.6,110.93,20556.0,110.75,110.98,110.6,110.93,20556.0
2024-01-24 11:30:00,110.93,111.0,110.54,110.6,20558.0,110.93,111.0,110.54,110.6,20558.0
2024-01-24 11:35:00,110.58,110.73,110.55,110.69,18638.0,110.58,110.73,110.55,110.69,18638.0
2024-01-24 11:40:00,110.69,110.69,110.32,110.36,25328.0,110.69,110.69,110.32,110.36,25328.0
2024-01-24 11:45:00,110.34,110.44,110.24,110.31,18880.0,110.34,110.44,110.24,110.31,18880.0
2024-01-24 11:50:00,110.3,110.4,110.23,110.34,17244.0,110.3,110.4,110.23,110.34,17244.0
2024-01-24 11:55:00,110.31,110.33,110.1,110.22,19854.0,110.31,110.33,110.1,110.22,19854.0
2024-01-24 12:00:00,110.21,110.26,110.07,110.1,21298.0,110.21,110.26,110.07,110.1,21298.0
2024-01-24 12:05:00,110.12,110.12,109.66,109.99,28055.0,110.12,110.12,109.66,109.99,28055.0
2024-01-24 12:10:00,109.99,110.02,109.48,109.7,25507.0,109.99,110.02,109.48,109.7,25507.0
2024-01-24 12:15:00,109.65,109.83,109.59,109.65,13175.0,109.65,109.83,109.59,109.65,13175.0
2024-01-24 12:20:00,109.69,109.92,109.64,109.84,13976.0,109.69,109.92,109.64,109.84,13976.0
2024-01-24 12:25:00,109.87,109.96,109.77,109.89,15645.0,109.87,109.96,109.77,109.89,15645.0
2024-01-24 12:30:00,109.89,110.04,109.79,110.04,19459.0,109.89,110.04,109.79,110.04,19459.0
2024-01-24 12:35:00,110.01,110.38,109.94,110.37,24751.0,110.01,110.38,109.94,110.37,24751.0
2024-01-24 12:40:00,110.35,110.43,110.3,110.35,10688.0,110.35,110.43,110.3,110.35,10688.0
2024-01-24 12:45:00,110.38,110.51,110.32,110.37,15124.0,110.38,110.51,110.32,110.37,15124.0
2024-01-24 12:50:00,110.34,110.65,110.31,110.52,23968.0,110.34,110.65,110.31,110.52,23968.0
2024-01-24 12:55:00,110.54,110.54,110.37,110.49,13200.0,110.54,110.54,110.37,110.49,13200.0
2024-01-24 13:00:00,110.51,110.54,110.3,110.42,13068.0,110.51,110.54,110.3,110.42,13068.0
2024-01-24 13:05:00,110.4,110.42,110.31,110.41,23027.0,110.4,110.42,110.31,110.41,23027.0
2024-01-24 13:10:00,110.45,110.51,110.3,110.3,27391.0,110.45,110.51,110.3,110.3,27391.0
2024-01-24 13:15:00,110.34,110.34,110.15,110.26,29722.0,110.34,110.34,110.15,110.26,29722.0
2024-01-24 13:20:00,110.29,110.34,110.24,110.3,17146.0,110.29,110.34,110.24,110.3,17146.0
2024-01-24 13:25:00,110.31,110.42,110.27,110.39,13616.0,110.31,110.42,110.27,110.39,13616.0
2024-01-24 13:30:00,110.4,110.47,110.38,110.43,10502.0,110.4,110.47,110.38,110.43,10502.0
2024-01-24 13:35:00,110.43,110.44,110.31,110.31,19858.0,110.43,110.44,110.31,110.31,19858.0
2024-01-24 13:40:00,110.25,110.45,110.23,110.4,14211.0,110.25,110.45,110.23,110.4,14211.0
2024-01-24 13:45:00,110.39,110.63,110.37,110.62,18165.0,110.39,110.63,110.37,110.62,18165.0
2024-01-24 13:50:00,110.61,110.66,110.44,110.62,14603.0,110.61,110.66,110.44,110.62,14603.0
2024-01-24 13:55:00,110.62,110.78,110.61,110.78,13992.0,110.62,110.78,110.61,110.78,13992.0
2024-01-24 14:00:00,110.76,110.92,110.74,110.9,21511.0,110.76,110.92,110.74,110.9,21511.0
2024-01-24 14:05:00,110.93,111.11,110.93,111.02,27431.0,110.93,111.11,110.93,111.02,27431.0
2024-01-24 14:10:00,111.02,111.14,110.87,111.07,20114.0,111.02,111.14,110.87,111.07,20114.0
2024-01-24 14:15:00,111.07,111.08,110.87,110.89,22296.0,111.07,111.08,110.87,110.89,22296.0
2024-01-24 14:20:00,110.88,111.08,110.8,110.85,25744.0,110.88,111.08,110.8,110.85,25744.0
2024-01-24 14:25:00,110.85,110.97,110.79,110.82,14250.0,110.85,110.97,110.79,110.82,14250.0
2024-01-24 14:30:00,110.82,110.95,110.76,110.82,16521.0,110.82,110.95,110.76,110.82,16521.0
2024-01-24 14:35:00,110.84,111.07,110.82,111.06,20602.0,110.84,111.07,110.82,111.06,20602.0
2024-01-24 14:40:00,111.05,111.22,110.99,111.18,33838.0,111.05,111.22,110.99,111.18,33838.0
2024-01-24 14:45:00,111.17,111.27,111.12,111.26,20565.0,111.17,111.27,111.12,111.26,20565.0
2024-01-24 14:50:00,111.26,111.39,111.15,111.2,24834.0,111.26,111.39,111.15,111.2,24834.0
2024-01-24 14:55:00,111.23,111.31,111.07,111.23,22820.0,111.23,111.31,111.07,111.23,22820.0
2024-01-24 15:00:00,111.22,111.25,110.86,110.92,32311.0,111.22,111.25,110.86,110.92,32311.0
2024-01-24 15:05:00,110.94,111.21,110.93,111.1,19854.0,110.94,111.21,110.93,111.1,19854.0
2024-01-24 15:10:00,111.1,111.15,110.94,110.98,33719.0,111.1,111.15,110.94,110.98,33719.0
2024-01-24 15:15:00,110.96,110.96,110.54,110.56,38273.0,110.96,110.96,110.54,110.56,38273.0
2024-01-24 15:20:00,110.55,110.86,110.53,110.84,25267.0,110.55,110.86,110.53,110.84,25267.0
2024-01-24 15:25:00,110.84,110.92,110.75,110.86,23379.0,110.84,110.92,110.75,110.86,23379.0
2024-01-24 15:30:00,110.85,110.85,110.45,110.51,35238.0,110.85,110.85,110.45,110.51,35238.0
2024-01-24 15:35:00,110.52,110.56,110.33,110.52,42049.0,110.52,110.56,110.33,110.52,42049.0
2024-01-24 15:40:00,110.52,110.71,110.38,110.7,57118.0,110.52,110.71,110.38,110.7,57118.0
2024-01-24 15:45:00,110.69,110.7,110.5,110.53,73200.0,110.69,110.7,110.5,110.53,73200.0
2024-01-24 15:50:00,110.5,110.57,110.39,110.54,101240.0,110.5,110.57,110.39,110.54,101240.0
2024-01-24 15:55:00,110.52,110.7,110.48,110.66,196510.0,110.52,110.7,110.48,110.66,196510.0
2024-01-25 09:30:00,109.8,109.85,108.3,108.82,197490.0,109.8,109.85,108.3,108.82,197490.0
2024-01-25 09:35:00,108.93,108.95,107.44,108.01,121854.0,108.93,108.95,107.44,108.01,121854.0
2024-01-25 09:40:00,107.98,108.17,107.68,107.72,57436.0,107.98,108.17,107.68,107.72,57436.0
2024-01-25 09:45:00,107.7,107.92,107.26,107.49,86902.0,107.7,107.92,107.26,107.49,86902.0
2024-01-25 09:50:00,107.45,108.12,107.38,108.02,40643.0,107.45,108.12,107.38,108.02,40643.0
2024-01-25 09:55:00,108.05,108.12,107.55,107.9,30908.0,108.05,108.12,107.55,107.9,30908.0
2024-01-25 10:00:00,107.94,108.14,107.56,107.61,31025.0,107.94,108.14,107.56,107.61,31025.0
2024-01-25 10:05:00,107.61,107.71,107.38,107.69,32985.0,107.61,107.71,107.38,107.69,32985.0
2024-01-25 10:10:00,107.65,107.65,107.3,107.37,19142.0,107.65,107.65,107.3,107.37,19142.0
2024-01-25 10:15:00,107.35,107.63,107.2,107.58,37891.0,107.35,107.63,107.2,107.58,37891.0
2024-01-25 10:20:00,107.6,107.67,107.07,107.27,41097.0,107.6,107.67,107.07,107.27,41097.0
2024-01-25 10:25:00,107.29,107.49,107.16,107.39,38975.0,107.29,107.49,107.16,107.39,38975.0
2024-01-25 10:30:00,107.43,107.44,106.82,107.14,53381.0,107.43,107.44,106.82,107.14,53381.0
2024-01-25 10:35:00,107.14,107.61,107.1,107.42,26289.0,107.14,107.61,107.1,107.42,26289.0
2024-01-25 10:40:00,107.39,107.39,107.02,107.08,31297.0,107.39,107.39,107.02,107.08,31297.0
2024-01-25 10:45:00,107.09,107.26,106.91,106.91,31170.0,107.09,107.26,106.91,106.91,31170.0
2024-01-25 10:50:00,106.89,107.25,106.88,107.23,21974.0,106.89,107.25,106.88,107.23,21974.0
2024-01-25 10:55:00,107.34,107.51,107.02,107.05,43610.0,107.34,107.51,107.02,107.05,43610.0
2024-01-25 11:00:00,107.0,107.39,106.97,107.31,17822.0,107.0,107.39,106.97,107.31,17822.0
2024-01-25 11:05:00,107.25,107.68,107.22,107.55,44082.0,107.25,107.68,107.22,107.55,44082.0
2024-01-25 11:10:00,107.54,108.04,107.46,107.73,84004.0,107.54,108.04,107.46,107.73,84004.0
2024-01-25 11:15:00,107.73,107.78,107.59,107.7,15527.0,107.73,107.78,107.59,107.7,15527.0
2024-01-25 11:20:00,107.7,107.75,107.44,107.51,23025.0,107.7,107.75,107.44,107.51,23025.0
2024-01-25 11:25:00,107.47,107.85,107.35,107.8,31881.0,107.47,107.85,107.35,107.8,31881.0
2024-01-25 11:30:00,107.8,108.05,107.72,108.02,30752.0,107.8,108.05,107.72,108.02,30752.0
2024-01-25 11:35:00,107.98,108.04,107.87,107.93,11985.0,107.98,108.04,107.87,107.93,11985.0
2024-01-25 11:40:00,107.94,108.06,107.91,108.05,14535.0,107.94,108.06,107.91,108.05,14535.0
2024-01-25 11:45:00,108.01,108.28,107.99,108.15,16038.0,108.01,108.28,107.99,108.15,16038.0
2024-01-25 11:50:00,108.13,108.16,108.05,108.14,8274.0,108.13,108.16,108.05,108.14,8274.0
2024-01-25 11:55:00,108.13,108.32,108.13,108.3,12048.0,108.13,108.32,108.13,108.3,12048.0
2024-01-25 12:00:00,108.31,108.42,108.23,108.38,14112.0,108.31,108.42,108.23,108.38,14112.0
2024-01-25 12:05:00,108.3,108.42,108.16,108.17,13644.0,108.3,108.42,108.16,108.17,13644.0
2024-01-25 12:10:00,108.19,108.3,108.18,108.23,7036.0,108.19,108.3,108.18,108.23,7036.0
2024-01-25 12:15:00,108.23,108.35,108.21,108.31,9705.0,108.23,108.35,108.21,108.31,9705.0
2024-01-25 12:20:00,108.3,108.36,108.19,108.26,8523.0,108.3,108.36,108.19,108.26,8523.0
2024-01-25 12:25:00,108.26,108.36,108.22,108.32,8827.0,108.26,108.36,108.22,108.32,8827.0
2024-01-25 12:30:00,108.34,108.35,108.17,108.2,12813.0,108.34,108.35,108.17,108.2,12813.0
2024-01-25 12:35:00,108.21,108.31,108.12,108.28,19914.0,108.21,108.31,108.12,108.28,19914.0
2024-01-25 12:40:00,108.3,108.41,108.28,108.31,11838.0,108.3,108.41,108.28,108.31,11838.0
2024-01-25 12:45:00,108.3,108.3,108.13,108.2,7935.0,108.3,108.3,108.13,108.2,7935.0
2024-01-25 12:50:00,108.2,108.34,108.17,108.3,9905.0,108.2,108.34,108.17,108.3,9905.0
2024-01-25 12:55:00,108.31,108.44,108.29,108.36,7068.0,108.31,108.44,108.29,108.36,7068.0
2024-01-25 13:00:00,108.33,108.39,108.16,108.34,8576.0,108.33,108.39,108.16,108.34,8576.0
2024-01-25 13:05:00,108.35,108.52,108.32,108.35,20420.0,108.35,108.52,108.32,108.35,20420.0
2024-01-25 13:10:00,108.32,108.32,108.17,108.23,9312.0,108.32,108.32,108.17,108.23,9312.0
2024-01-25 13:15:00,108.22,108.25,108.01,108.07,10003.0,108.22,108.25,108.01,108.07,10003.0
2024-01-25 13:20:00,108.06,108.32,108.02,108.2,10148.0,108.06,108.32,108.02,108.2,10148.0
2024-01-25 13:25:00,108.17,108.17,108.07,108.09,5597.0,108.17,108.17,108.07,108.09,5597.0
2024-01-25 13:30:00,108.11,108.11,107.95,107.99,10225.0,108.11,108.11,107.95,107.99,10225.0
2024-01-25 13:35:00,107.98,108.04,107.89,107.94,14988.0,107.98,108.04,107.89,107.94,14988.0
2024-01-25 13:40:00,107.94,107.97,107.9,107.94,6911.0,107.94,107.97,107.9,107.94,6911.0
2024-01-25 13:45:00,107.9,107.94,107.8,107.84,23596.0,107.9,107.94,107.8,107.84,23596.0
2024-01-25 13:50:00,107.85,107.9,107.7,107.7,9472.0,107.85,107.9,107.7,107.7,9472.0
2024-01-25 13:55:00,107.64,107.72,107.5,107.69,24273.0,107.64,107.72,107.5,107.69,24273.0
2024-01-25 14:00:00,107.72,107.76,107.62,107.76,7732.0,107.72,107.76,107.62,107.76,7732.0
2024-01-25 14:05:00,107.74,107.76,107.64,107.66,7575.0,107.74,107.76,107.64,107.66,7575.0
2024-01-25 14:10:00,107.71,107.86,107.69,107.86,3728.0,107.71,107.86,107.69,107.86,3728.0
2024-01-25 14:15:00,107.89,107.91,107.63,107.82,12475.0,107.89,107.91,107.63,107.82,12475.0
2024-01-25 14:20:00,107.8,107.87,107.67,107.72,10207.0,107.8,107.87,107.67,107.72,10207.0
2024-01-25 14:25:00,107.71,107.81,107.69,107.76,10388.0,107.71,107.81,107.69,107.76,10388.0
2024-01-25 14:30:00,107.8,107.94,107.79,107.94,8245.0,107.8,107.94,107.79,107.94,8245.0
2024-01-25 14:35:00,107.93,108.01,107.86,107.88,6116.0,107.93,108.01,107.86,107.88,6116.0
2024-01-25 14:40:00,107.9,107.9,107.78,107.81,9386.0,107.9,107.9,107.78,107.81,9386.0
2024-01-25 14:45:00,107.83,107.9,107.79,107.9,8273.0,107.83,107.9,107.79,107.9,8273.0
2024-01-25 14:50:00,107.88,107.97,107.82,107.97,7377.0,107.88,107.97,107.82,107.97,7377.0
2024-01-25 14:55:00,107.97,108.1,107.9,108.09,14028.0,107.97,108.1,107.9,108.09,14028.0
2024-01-25 15:00:00,108.07,108.14,108.06,108.12,13779.0,108.07,108.14,108.06,108.12,13779.0
2024-01-25 15:05:00,108.11,108.24,108.09,108.24,9664.0,108.11,108.24,108.09,108.24,9664.0
2024-01-25 15:10:00,108.24,108.4,108.15,108.15,23414.0,108.24,108.4,108.15,108.15,23414.0
2024-01-25 15:15:00,108.16,108.26,108.11,108.26,14852.0,108.16,108.26,108.11,108.26,14852.0
2024-01-25 15:20:00,108.26,108.37,108.21,108.26,17565.0,108.26,108.37,108.21,108.26,17565.0
2024-01-25 15:25:00,108.26,108.31,108.23,108.3,20132.0,108.26,108.31,108.23,108.3,20132.0
2024-01-25 15:30:00,108.3,108.45,108.29,108.35,23965.0,108.3,108.45,108.29,108.35,23965.0
2024-01-25 15:35:00,108.33,108.48,108.29,108.47,20838.0,108.33,108.48,108.29,108.47,20838.0
2024-01-25 15:40:00,108.46,108.48,108.37,108.41,19346.0,108.46,108.48,108.37,108.41,19346.0
2024-01-25 15:45:00,108.41,108.5,108.4,108.49,28243.0,108.41,108.5,108.4,108.49,28243.0
2024-01-25 15:50:00,108.5,108.62,108.48,108.61,49545.0,108.5,108.62,108.48,108.61,49545.0
2024-01-25 15:55:00,108.61,108.7,108.58,108.62,114654.0,108.61,108.7,108.58,108.62,114654.0
2024-01-26 09:30:00,106.92,107.9,106.68,107.61,168377.0,106.92,107.9,106.68,107.61,168377.0
2024-01-26 09:35:00,107.66,108.12,107.28,107.94,70277.0,107.66,108.12,107.28,107.94,70277.0
2024-01-26 09:40:00,107.98,108.16,107.43,107.58,31965.0,107.98,108.16,107.43,107.58,31965.0
2024-01-26 09:45:00,107.56,108.0,107.52,107.75,25817.0,107.56,108.0,107.52,107.75,25817.0
2024-01-26 09:50:00,107.77,107.89,107.55,107.66,12255.0,107.77,107.89,107.55,107.66,12255.0
2024-01-26 09:55:00,107.66,107.87,107.62,107.82,21304.0,107.66,107.87,107.62,107.82,21304.0
2024-01-26 10:00:00,107.77,108.06,107.58,108.05,22854.0,107.77,108.06,107.58,108.05,22854.0
2024-01-26 10:05:00,108.08,108.24,107.76,107.77,17366.0,108.08,108.24,107.76,107.77,17366.0
2024-01-26 10:10:00,107.77,107.91,107.72,107.74,10563.0,107.77,107.91,107.72,107.74,10563.0
2024-01-26 10:15:00,107.71,107.97,107.52,107.97,31848.0,107.71,107.97,107.52,107.97,31848.0
2024-01-26 10:20:00,107.96,108.1,107.7,107.79,16117.0,107.96,108.1,107.7,107.79,16117.0
2024-01-26 10:25:00,107.85,108.0,107.83,107.84,11290.0,107.85,108.0,107.83,107.84,11290.0
2024-01-26 10:30:00,107.81,108.14,107.7,108.05,19813.0,107.81,108.14,107.7,108.05,19813.0
2024-01-26 10:35:00,108.06,108.21,108.04,108.12,7942.0,108.06,108.21,108.04,108.12,7942.0
2024-01-26 10:40:00,108.14,108.44,108.1,108.44,20951.0,108.14,108.44,108.1,108.44,20951.0
2024-01-26 10:45:00,108.44,108.46,108.09,108.1,19338.0,108.44,108.46,108.09,108.1,19338.0
2024-01-26 10:50:00,108.11,108.12,108.02,108.11,6979.0,108.11,108.12,108.02,108.11,6979.0
2024-01-26 10:55:00,108.09,108.19,108.0,108.07,16218.0,108.09,108.19,108.0,108.07,16218.0
2024-01-26 11:00:00,108.06,108.07,107.74,107.9,14264.0,108.06,108.07,107.74,107.9,14264.0
2024-01-26 11:05:00,107.99,108.01,107.9,107.98,17416.0,107.99,108.01,107.9,107.98,17416.0
2024-01-26 11:10:00,108.01,108.09,107.78,107.79,8038.0,108.01,108.09,107.78,107.79,8038.0
2024-01-26 11:15:00,107.81,107.91,107.76,107.91,9932.0,107.81,107.91,107.76,107.91,9932.0
2024-01-26 11:20:00,107.87,107.95,107.84,107.89,6023.0,107.87,107.95,107.84,107.89,6023.0
2024-01-26 11:25:00,107.89,108.19,107.89,108.15,19547.0,107.89,108.19,107.89,108.15,19547.0
2024-01-26 11:30:00,108.16,108.22,108.06,108.14,10816.0,108.16,108.22,108.06,108.14,10816.0
2024-01-26 11:35:00,108.16,108.16,107.97,108.04,5738.0,108.16,108.16,107.97,108.04,5738.0
2024-01-26 11:40:00,108.01,108.08,107.91,108.04,9026.0,108.01,108.08,107.91,108.04,9026.0
2024-01-26 11:45:00,107.98,108.08,107.97,108.07,11332.0,107.98,108.08,107.97,108.07,11332.0
2024-01-26 11:50:00,108.08,108.13,108.02,108.12,6819.0,108.08,108.13,108.02,108.12,6819.0
2024-01-26 11:55:00,108.13,108.25,108.06,108.18,15136.0,108.13,108.25,108.06,108.18,15136.0
2024-01-26 12:00:00,108.18,108.21,108.05,108.13,7830.0,108.18,108.21,108.05,108.13,7830.0
2024-01-26 12:05:00,108.14,108.14,107.99,108.07,13705.0,108.14,108.14,107.99,108.07,13705.0
2024-01-26 12:10:00,108.06,108.22,108.06,108.17,9626.0,108.06,108.22,108.06,108.17,9626.0
2024-01-26 12:15:00,108.17,108.24,108.13,108.17,8753.0,108.17,108.24,108.13,108.17,8753.0
2024-01-26 12:20:00,108.15,108.16,108.02,108.02,4908.0,108.15,108.16,108.02,108.02,4908.0
2024-01-26 12:25:00,108.05,108.05,107.92,108.01,12583.0,108.05,108.05,107.92,108.01,12583.0
2024-01-26 12:30:00,107.99,107.99,107.8,107.91,13940.0,107.99,107.99,107.8,107.91,13940.0
2024-01-26 12:35:00,107.97,108.01,107.82,107.9,6826.0,107.97,108.01,107.82,107.9,6826.0
2024-01-26 12:40:00,107.84,107.9,107.78,107.86,7661.0,107.84,107.9,107.78,107.86,7661.0
2024-01-26 12:45:00,107.87,107.91,107.82,107.82,5382.0,107.87,107.91,107.82,107.82,5382.0
2024-01-26 12:50:00,107.82,107.9,107.79,107.9,5793.0,107.82,107.9,107.79,107.9,5793.0
2024-01-26 12:55:00,107.89,107.9,107.78,107.79,5886.0,107.89,107.9,107.78,107.79,5886.0
2024-01-26 13:00:00,107.77,107.81,107.67,107.76,8649.0,107.77,107.81,107.67,107.76,8649.0
2024-01-26 13:05:00,107.76,107.81,107.73,107.8,7860.0,107.76,107.81,107.73,107.8,7860.0
2024-01-26 13:10:00,107.79,107.79,107.71,107.78,4683.0,107.79,107.79,107.71,107.78,4683.0
2024-01-26 13:15:00,107.78,107.78,107.54,107.56,22272.0,107.78,107.78,107.54,107.56,22272.0
2024-01-26 13:20:00,107.56,107.8,107.56,107.74,6832.0,107.56,107.8,107.56,107.74,6832.0
2024-01-26 13:25:00,107.74,107.76,107.66,107.68,6053.0,107.74,107.76,107.66,107.68,6053.0
2024-01-26 13:30:00,107.68,107.82,107.64,107.81,7759.0,107.68,107.82,107.64,107.81,7759.0
2024-01-26 13:35:00,107.83,107.92,107.81,107.91,8673.0,107.83,107.92,107.81,107.91,8673.0
2024-01-26 13:40:00,107.9,107.95,107.83,107.94,6253.0,107.9,107.95,107.83,107.94,6253.0
2024-01-26 13:45:00,107.91,107.91,107.85,107.86,4689.0,107.91,107.91,107.85,107.86,4689.0
2024-01-26 13:50:00,107.87,107.87,107.75,107.8,9602.0,107.87,107.87,107.75,107.8,9602.0
2024-01-26 13:55:00,107.79,107.84,107.73,107.82,5370.0,107.79,107.84,107.73,107.82,5370.0
2024-01-26 14:00:00,107.84,107.88,107.83,107.86,4602.0,107.84,107.88,107.83,107.86,4602.0
2024-01-26 14:05:00,107.85,107.87,107.81,107.83,4204.0,107.85,107.87,107.81,107.83,4204.0
2024-01-26 14:10:00,107.83,107.93,107.8,107.93,4999.0,107.83,107.93,107.8,107.93,4999.0
2024-01-26 14:15:00,107.92,107.93,107.82,107.83,7331.0,107.92,107.93,107.82,107.83,7331.0
2024-01-26 14:20:00,107.85,107.88,107.82,107.84,8657.0,107.85,107.88,107.82,107.84,8657.0
2024-01-26 14:25:00,107.82,107.89,107.75,107.75,23034.0,107.82,107.89,107.75,107.75,23034.0
2024-01-26 14:30:00,107.75,107.77,107.69,107.75,21095.0,107.75,107.77,107.69,107.75,21095.0
2024-01-26 14:35:00,107.74,107.79,107.61,107.62,14298.0,107.74,107.79,107.61,107.62,14298.0
2024-01-26 14:40:00,107.64,107.75,107.55,107.7,12044.0,107.64,107.75,107.55,107.7,12044.0
2024-01-26 14:45:00,107.7,107.93,107.7,107.87,13830.0,107.7,107.93,107.7,107.87,13830.0
2024-01-26 14:50:00,107.82,107.92,107.78,107.84,4553.0,107.82,107.92,107.78,107.84,4553.0
2024-01-26 14:55:00,107.86,107.89,107.8,107.88,5436.0,107.86,107.89,107.8,107.88,5436.0
2024-01-26 15:00:00,107.86,107.86,107.77,107.8,5562.0,107.86,107.86,107.77,107.8,5562.0
2024-01-26 15:05:00,107.8,107.9,107.76,107.86,5688.0,107.8,107.9,107.76,107.86,5688.0
2024-01-26 15:10:00,107.87,107.9,107.8,107.86,8426.0,107.87,107.9,107.8,107.86,8426.0
2024-01-26 15:15:00,107.87,107.89,107.79,107.88,24115.0,107.87,107.89,107.79,107.88,24115.0
2024-01-26 15:20:00,107.88,107.89,107.7,107.74,13989.0,107.88,107.89,107.7,107.74,13989.0
2024-01-26 15:25:00,107.75,107.82,107.57,107.59,33712.0,107.75,107.82,107.57,107.59,33712.0
2024-01-26 15:30:00,107.6,107.65,107.58,107.58,19503.0,107.6,107.65,107.58,107.58,19503.0
2024-01-26 15:35:00,107.59,107.7,107.59,107.69,19419.0,107.59,107.7,107.59,107.69,19419.0
2024-01-26 15:40:00,107.68,107.71,107.61,107.62,24764.0,107.68,107.71,107.61,107.62,24764.0
2024-01-26 15:45:00,107.62,107.69,107.57,107.69,41343.0,107.62,107.69,107.57,107.69,41343.0
2024-01-26 15:50:00,107.66,107.73,107.53,107.7,69865.0,107.66,107.73,107.53,107.7,69865.0
2024-01-26 15:55:00,107.72,107.75,107.61,107.63,94497.0,107.72,107.75,107.61,107.63,94497.0
2024-01-29 09:30:00,108.4,108.43,106.82,106.83,86960.0,108.4,108.43,106.82,106.83,86960.0
2024-01-29 09:35:00,106.85,107.14,106.31,107.0,44350.0,106.85,107.14,106.31,107.0,44350.0
2024-01-29 09:40:00,106.92,107.15,106.76,106.97,20840.0,106.92,107.15,106.76,106.97,20840.0
2024-01-29 09:45:00,106.89,107.07,106.72,107.0,22017.0,106.89,107.07,106.72,107.0,22017.0
2024-01-29 09:50:00,107.04,107.26,107.02,107.18,15137.0,107.04,107.26,107.02,107.18,15137.0
2024-01-29 09:55:00,107.22,107.4,106.8,106.98,15551.0,107.22,107.4,106.8,106.98,15551.0
2024-01-29 10:00:00,106.92,106.92,106.09,106.27,43507.0,106.92,106.92,106.09,106.27,43507.0
2024-01-29 10:05:00,106.28,106.74,106.18,106.36,54615.0,106.28,106.74,106.18,106.36,54615.0
2024-01-29 10:10:00,106.36,106.75,106.35,106.62,22357.0,106.36,106.75,106.35,106.62,22357.0
2024-01-29 10:15:00,106.6,106.61,106.31,106.5,13311.0,106.6,106.61,106.31,106.5,13311.0
2024-01-29 10:20:00,106.54,106.61,106.08,106.08,26244.0,106.54,106.61,106.08,106.08,26244.0
2024-01-29 10:25:00,106.09,106.2,106.0,106.12,16084.0,106.09,106.2,106.0,106.12,16084.0
2024-01-29 10:30:00,106.14,106.26,105.9,106.26,20617.0,106.14,106.26,105.9,106.26,20617.0
2024-01-29 10:35:00,106.29,106.34,106.08,106.21,11475.0,106.29,106.34,106.08,106.21,11475.0
2024-01-29 10:40:00,106.22,106.33,106.12,106.18,22429.0,106.22,106.33,106.12,106.18,22429.0
2024-01-29 10:45:00,106.15,106.22,106.0,106.02,16153.0,106.15,106.22,106.0,106.02,16153.0
2024-01-29 10:50:00,106.06,106.08,105.86,106.03,17840.0,106.06,106.08,105.86,106.03,17840.0
2024-01-29 10:55:00,105.99,106.14,105.89,106.07,10780.0,105.99,106.14,105.89,106.07,10780.0
2024-01-29 11:00:00,106.04,106.34,106.0,106.34,14769.0,106.04,106.34,106.0,106.34,14769.0
2024-01-29 11:05:00,106.34,106.55,106.31,106.45,28037.0,106.34,106.55,106.31,106.45,28037.0
2024-01-29 11:10:00,106.45,106.7,106.42,106.48,40581.0,106.45,106.7,106.42,106.48,40581.0
2024-01-29 11:15:00,106.5,106.53,106.26,106.32,21107.0,106.5,106.53,106.26,106.32,21107.0
2024-01-29 11:20:00,106.3,106.34,106.24,106.31,6267.0,106.3,106.34,106.24,106.31,6267.0
2024-01-29 11:25:00,106.32,106.33,106.0,106.21,23917.0,106.32,106.33,106.0,106.21,23917.0
2024-01-29 11:30:00,106.2,106.33,106.16,106.26,13756.0,106.2,106.33,106.16,106.26,13756.0
2024-01-29 11:35:00,106.24,106.29,106.12,106.19,13988.0,106.24,106.29,106.12,106.19,13988.0
2024-01-29 11:40:00,106.2,106.41,106.17,106.41,5371.0,106.2,106.41,106.17,106.41,5371.0
2024-01-29 11:45:00,106.38,106.56,106.37,106.54,10971.0,106.38,106.56,106.37,106.54,10971.0
2024-01-29 11:50:00,106.53,106.65,106.48,106.64,11071.0,106.53,106.65,106.48,106.64,11071.0
2024-01-29 11:55:00,106.64,106.99,106.62,106.97,27891.0,106.64,106.99,106.62,106.97,27891.0
2024-01-29 12:00:00,106.95,107.0,106.77,106.99,29883.0,106.95,107.0,106.77,106.99,29883.0
2024-01-29 12:05:00,107.0,107.12,106.9,107.02,12736.0,107.0,107.12,106.9,107.02,12736.0
2024-01-29 12:10:00,107.05,107.22,107.04,107.09,17821.0,107.05,107.22,107.04,107.09,17821.0
2024-01-29 12:15:00,107.04,107.26,106.96,107.24,10712.0,107.04,107.26,106.96,107.24,10712.0
2024-01-29 12:20:00,107.21,107.3,107.14,107.26,16980.0,107.21,107.3,107.14,107.26,16980.0
2024-01-29 12:25:00,107.29,107.29,107.04,107.04,7933.0,107.29,107.29,107.04,107.04,7933.0
2024-01-29 12:30:00,107.05,107.13,107.0,107.12,9162.0,107.05,107.13,107.0,107.12,9162.0
2024-01-29 12:35:00,107.1,107.1,106.85,106.85,8205.0,107.1,107.1,106.85,106.85,8205.0
2024-01-29 12:40:00,106.85,106.85,106.62,106.65,11904.0,106.85,106.85,106.62,106.65,11904.0
2024-01-29 12:45:00,106.65,106.69,106.51,106.68,17230.0,106.65,106.69,106.51,106.68,17230.0
2024-01-29 12:50:00,106.67,106.82,106.65,106.71,4128.0,106.67,106.82,106.65,106.71,4128.0
2024-01-29 12:55:00,106.68,106.77,106.56,106.56,11689.0,106.68,106.77,106.56,106.56,11689.0
2024-01-29 13:00:00,106.58,106.6,106.3,106.36,23478.0,106.58,106.6,106.3,106.36,23478.0
2024-01-29 13:05:00,106.38,106.42,106.19,106.23,6609.0,106.38,106.42,106.19,106.23,6609.0
2024-01-29 13:10:00,106.26,106.32,106.09,106.14,16487.0,106.26,106.32,106.09,106.14,16487.0
2024-01-29 13:15:00,106.16,106.33,106.13,106.21,8488.0,106.16,106.33,106.13,106.21,8488.0
2024-01-29 13:20:00,106.22,106.26,106.1,106.15,12755.0,106.22,106.26,106.1,106.15,12755.0
2024-01-29 13:25:00,106.15,106.43,106.15,106.43,6241.0,106.15,106.43,106.15,106.43,6241.0
2024-01-29 13:30:00,106.44,106.47,106.3,106.31,5870.0,106.44,106.47,106.3,106.31,5870.0
2024-01-29 13:35:00,106.35,106.36,106.3,106.35,3422.0,106.35,106.36,106.3,106.35,3422.0
2024-01-29 13:40:00,106.32,106.53,106.32,106.47,4785.0,106.32,106.53,106.32,106.47,4785.0
2024-01-29 13:45:00,106.43,106.52,106.4,106.46,3888.0,106.43,106.52,106.4,106.46,3888.0
2024-01-29 13:50:00,106.44,106.44,106.29,106.29,5512.0,106.44,106.44,106.29,106.29,5512.0
2024-01-29 13:55:00,106.31,106.32,106.2,106.29,8159.0,106.31,106.32,106.2,106.29,8159.0
2024-01-29 14:00:00,106.26,106.29,106.2,106.24,3634.0,106.26,106.29,106.2,106.24,3634.0
2024-01-29 14:05:00,106.24,106.24,106.19,106.23,6187.0,106.24,106.24,106.19,106.23,6187.0
2024-01-29 14:10:00,106.23,106.41,106.2,106.37,7616.0,106.23,106.41,106.2,106.37,7616.0
2024-01-29 14:15:00,106.39,106.4,106.32,106.34,9801.0,106.39,106.4,106.32,106.34,9801.0
2024-01-29 14:20:00,106.33,106.64,106.3,106.62,10792.0,106.33,106.64,106.3,106.62,10792.0
2024-01-29 14:25:00,106.73,106.81,106.6,106.76,16603.0,106.73,106.81,106.6,106.76,16603.0
2024-01-29 14:30:00,106.79,106.8,106.65,106.77,16561.0,106.79,106.8,106.65,106.77,16561.0
2024-01-29 14:35:00,106.77,106.83,106.68,106.81,11487.0,106.77,106.83,106.68,106.81,11487.0
2024-01-29 14:40:00,106.83,106.87,106.77,106.83,14465.0,106.83,106.87,106.77,106.83,14465.0
2024-01-29 14:45:00,106.83,106.84,106.7,106.71,13145.0,106.83,106.84,106.7,106.71,13145.0
2024-01-29 14:50:00,106.75,106.89,106.74,106.83,5636.0,106.75,106.89,106.74,106.83,5636.0
2024-01-29 14:55:00,106.9,106.96,106.89,106.92,5435.0,106.9,106.96,106.89,106.92,5435.0
2024-01-29 15:00:00,106.96,107.25,106.96,107.18,11579.0,106.96,107.25,106.96,107.18,11579.0
2024-01-29 15:05:00,107.16,107.25,107.09,107.2,14089.0,107.16,107.25,107.09,107.2,14089.0
2024-01-29 15:10:00,107.19,107.23,107.15,107.19,5704.0,107.19,107.23,107.15,107.19,5704.0
2024-01-29 15:15:00,107.18,107.39,107.17,107.38,13608.0,107.18,107.39,107.17,107.38,13608.0
2024-01-29 15:20:00,107.4,107.4,107.3,107.33,12272.0,107.4,107.4,107.3,107.33,12272.0
2024-01-29 15:25:00,107.33,107.5,107.3,107.48,17375.0,107.33,107.5,107.3,107.48,17375.0
2024-01-29 15:30:00,107.47,107.62,107.46,107.53,23435.0,107.47,107.62,107.46,107.53,23435.0
2024-01-29 15:35:00,107.58,107.76,107.57,107.73,18052.0,107.58,107.76,107.57,107.73,18052.0
2024-01-29 15:40:00,107.71,107.79,107.69,107.77,12633.0,107.71,107.79,107.69,107.77,12633.0
2024-01-29 15:45:00,107.78,107.85,107.71,107.75,28570.0,107.78,107.85,107.71,107.75,28570.0
2024-01-29 15:50:00,107.77,107.85,107.68,107.77,52463.0,107.77,107.85,107.68,107.77,52463.0
2024-01-29 15:55:00,107.76,107.88,107.73,107.75,93219.0,107.76,107.88,107.73,107.75,93219.0
2024-01-30 09:30:00,104.61,104.92,103.75,104.85,249604.0,104.61,104.92,103.75,104.85,249604.0
2024-01-30 09:35:00,104.84,105.33,104.5,105.01,95455.0,104.84,105.33,104.5,105.01,95455.0
2024-01-30 09:40:00,104.9,105.61,104.72,105.32,38319.0,104.9,105.61,104.72,105.32,38319.0
2024-01-30 09:45:00,105.36,105.39,105.0,105.28,35373.0,105.36,105.39,105.0,105.28,35373.0
2024-01-30 09:50:00,105.36,105.4,104.96,105.36,13901.0,105.36,105.4,104.96,105.36,13901.0
2024-01-30 09:55:00,105.34,105.66,105.13,105.48,20796.0,105.34,105.66,105.13,105.48,20796.0
2024-01-30 10:00:00,105.53,105.61,105.05,105.42,38507.0,105.53,105.61,105.05,105.42,38507.0
2024-01-30 10:05:00,105.47,105.52,105.23,105.46,15679.0,105.47,105.52,105.23,105.46,15679.0
2024-01-30 10:10:00,105.42,105.52,105.16,105.16,32839.0,105.42,105.52,105.16,105.16,32839.0
2024-01-30 10:15:00,105.13,105.17,104.92,105.14,26157.0,105.13,105.17,104.92,105.14,26157.0
2024-01-30 10:20:00,105.15,105.36,105.0,105.2,24480.0,105.15,105.36,105.0,105.2,24480.0
2024-01-30 10:25:00,105.22,105.26,104.96,104.96,14032.0,105.22,105.26,104.96,104.96,14032.0
2024-01-30 10:30:00,104.96,105.21,104.9,105.2,18573.0,104.96,105.21,104.9,105.2,18573.0
2024-01-30 10:35:00,105.2,105.25,104.95,105.14,14946.0,105.2,105.25,104.95,105.14,14946.0
2024-01-30 10:40:00,105.14,105.16,104.95,105.11,8487.0,105.14,105.16,104.95,105.11,8487.0
2024-01-30 10:45:00,105.09,105.16,105.02,105.05,9420.0,105.09,105.16,105.02,105.05,9420.0
2024-01-30 10:50:00,105.05,105.4,105.0,105.4,42550.0,105.05,105.4,105.0,105.4,42550.0
2024-01-30 10:55:00,105.4,105.58,105.37,105.44,18609.0,105.4,105.58,105.37,105.44,18609.0
2024-01-30 11:00:00,105.47,105.6,105.44,105.54,14306.0,105.47,105.6,105.44,105.54,14306.0
2024-01-30 11:05:00,105.55,105.57,105.33,105.34,10991.0,105.55,105.57,105.33,105.34,10991.0
2024-01-30 11:10:00,105.34,105.51,105.27,105.5,9118.0,105.34,105.51,105.27,105.5,9118.0
2024-01-30 11:15:00,105.52,105.57,105.46,105.47,9294.0,105.52,105.57,105.46,105.47,9294.0
2024-01-30 11:20:00,105.5,105.62,105.36,105.4,20537.0,105.5,105.62,105.36,105.4,20537.0
2024-01-30 11:25:00,105.4,105.49,105.32,105.35,7109.0,105.4,105.49,105.32,105.35,7109.0
2024-01-30 11:30:00,105.35,105.44,105.25,105.3,8709.0,105.35,105.44,105.25,105.3,8709.0
2024-01-30 11:35:00,105.3,105.42,105.27,105.39,6168.0,105.3,105.42,105.27,105.39,6168.0
2024-01-30 11:40:00,105.44,105.84,105.37,105.81,26023.0,105.44,105.84,105.37,105.81,26023.0
2024-01-30 11:45:00,105.8,105.82,105.6,105.78,7560.0,105.8,105.82,105.6,105.78,7560.0
2024-01-30 11:50:00,105.78,106.01,105.78,106.0,23628.0,105.78,106.01,105.78,106.0,23628.0
2024-01-30 11:55:00,106.06,106.11,105.93,106.1,12126.0,106.06,106.11,105.93,106.1,12126.0
2024-01-30 12:00:00,106.12,106.17,105.98,105.98,7438.0,106.12,106.17,105.98,105.98,7438.0
2024-01-30 12:05:00,105.99,106.01,105.79,105.91,13778.0,105.99,106.01,105.79,105.91,13778.0
2024-01-30 12:10:00,105.86,105.89,105.68,105.89,6302.0,105.86,105.89,105.68,105.89,6302.0
2024-01-30 12:15:00,105.88,105.94,105.81,105.9,4900.0,105.88,105.94,105.81,105.9,4900.0
2024-01-30 12:20:00,105.95,105.97,105.72,105.78,11937.0,105.95,105.97,105.72,105.78,11937.0
2024-01-30 12:25:00,105.78,105.82,105.73,105.78,5992.0,105.78,105.82,105.73,105.78,5992.0
2024-01-30 12:30:00,105.77,105.77,105.45,105.46,10658.0,105.77,105.77,105.45,105.46,10658.0
2024-01-30 12:35:00,105.48,105.64,105.44,105.64,8953.0,105.48,105.64,105.44,105.64,8953.0
2024-01-30 12:40:00,105.66,105.67,105.6,105.65,1990.0,105.66,105.67,105.6,105.65,1990.0
2024-01-30 12:45:00,105.69,105.73,105.5,105.59,9257.0,105.69,105.73,105.5,105.59,9257.0
2024-01-30 12:50:00,105.59,105.64,105.48,105.61,10272.0,105.59,105.64,105.48,105.61,10272.0
2024-01-30 12:55:00,105.58,105.58,105.42,105.51,3254.0,105.58,105.58,105.42,105.51,3254.0
2024-01-30 13:00:00,105.52,105.58,105.48,105.58,5398.0,105.52,105.58,105.48,105.58,5398.0
2024-01-30 13:05:00,105.56,105.65,105.54,105.63,3225.0,105.56,105.65,105.54,105.63,3225.0
2024-01-30 13:10:00,105.61,105.67,105.6,105.64,4967.0,105.61,105.67,105.6,105.64,4967.0
2024-01-30 13:15:00,105.65,105.67,105.46,105.47,8164.0,105.65,105.67,105.46,105.47,8164.0
2024-01-30 13:20:00,105.4,105.45,105.27,105.27,6855.0,105.4,105.45,105.27,105.27,6855.0
2024-01-30 13:25:00,105.3,105.4,105.3,105.33,4641.0,105.3,105.4,105.3,105.33,4641.0
2024-01-30 13:30:00,105.32,105.34,105.22,105.28,5629.0,105.32,105.34,105.22,105.28,5629.0
2024-01-30 13:35:00,105.27,105.36,105.23,105.32,8157.0,105.27,105.36,105.23,105.32,8157.0
2024-01-30 13:40:00,105.33,105.36,105.26,105.26,3544.0,105.33,105.36,105.26,105.26,3544.0
2024-01-30 13:45:00,105.28,105.31,105.27,105.3,2494.0,105.28,105.31,105.27,105.3,2494.0
2024-01-30 13:50:00,105.32,105.37,105.22,105.25,6050.0,105.32,105.37,105.22,105.25,6050.0
2024-01-30 13:55:00,105.26,105.26,105.06,105.13,15315.0,105.26,105.26,105.06,105.13,15315.0
2024-01-30 14:00:00,105.17,105.22,105.15,105.15,3300.0,105.17,105.22,105.15,105.15,3300.0
2024-01-30 14:05:00,105.14,105.14,104.97,105.02,8905.0,105.14,105.14,104.97,105.02,8905.0
2024-01-30 14:10:00,104.99,105.14,104.99,105.11,3552.0,104.99,105.14,104.99,105.11,3552.0
2024-01-30 14:15:00,105.13,105.16,105.02,105.04,6441.0,105.13,105.16,105.02,105.04,6441.0
2024-01-30 14:20:00,105.09,105.14,105.06,105.13,5269.0,105.09,105.14,105.06,105.13,5269.0
2024-01-30 14:25:00,105.12,105.19,105.11,105.18,4330.0,105.12,105.19,105.11,105.18,4330.0
2024-01-30 14:30:00,105.17,105.3,105.17,105.23,5986.0,105.17,105.3,105.17,105.23,5986.0
2024-01-30 14:35:00,105.23,105.24,105.12,105.13,5331.0,105.23,105.24,105.12,105.13,5331.0
2024-01-30 14:40:00,105.14,105.26,105.14,105.2,6019.0,105.14,105.26,105.14,105.2,6019.0
2024-01-30 14:45:00,105.17,105.2,105.14,105.14,7197.0,105.17,105.2,105.14,105.14,7197.0
2024-01-30 14:50:00,105.14,105.18,105.14,105.18,6388.0,105.14,105.18,105.14,105.18,6388.0
2024-01-30 14:55:00,105.17,105.28,105.17,105.22,8604.0,105.17,105.28,105.17,105.22,8604.0
2024-01-30 15:00:00,105.23,105.4,105.22,105.35,12498.0,105.23,105.4,105.22,105.35,12498.0
2024-01-30 15:05:00,105.34,105.34,105.19,105.2,13890.0,105.34,105.34,105.19,105.2,13890.0
2024-01-30 15:10:00,105.22,105.26,105.13,105.18,22076.0,105.22,105.26,105.13,105.18,22076.0
2024-01-30 15:15:00,105.17,105.22,105.16,105.2,11111.0,105.17,105.22,105.16,105.2,11111.0
2024-01-30 15:20:00,105.2,105.28,105.2,105.24,8710.0,105.2,105.28,105.2,105.24,8710.0
2024-01-30 15:25:00,105.24,105.38,105.23,105.37,9622.0,105.24,105.38,105.23,105.37,9622.0
2024-01-30 15:30:00,105.36,105.44,105.33,105.37,23577.0,105.36,105.44,105.33,105.37,23577.0
2024-01-30 15:35:00,105.37,105.4,105.29,105.3,19049.0,105.37,105.4,105.29,105.3,19049.0
2024-01-30 15:40:00,105.3,105.34,105.28,105.28,17875.0,105.3,105.34,105.28,105.28,17875.0
2024-01-30 15:45:00,105.28,105.31,105.21,105.27,30510.0,105.28,105.31,105.21,105.27,30510.0
2024-01-30 15:50:00,105.27,105.34,105.09,105.31,55707.0,105.27,105.34,105.09,105.31,55707.0
2024-01-30 15:55:00,105.34,105.37,105.25,105.28,73614.0,105.34,105.37,105.25,105.28,73614.0
2024-01-31 09:30:00,103.59,104.32,103.32,104.17,87253.0,103.59,104.32,103.32,104.17,87253.0
2024-01-31 09:35:00,104.2,104.39,103.88,104.31,31373.0,104.2,104.39,103.88,104.31,31373.0
2024-01-31 09:40:00,104.31,104.7,104.26,104.54,14423.0,104.31,104.7,104.26,104.54,14423.0
2024-01-31 09:45:00,104.54,104.94,104.51,104.83,19402.0,104.54,104.94,104.51,104.83,19402.0
2024-01-31 09:50:00,104.8,105.11,104.68,105.11,16050.0,104.8,105.11,104.68,105.11,16050.0
2024-01-31 09:55:00,105.11,105.26,104.94,105.22,39681.0,105.11,105.26,104.94,105.22,39681.0
2024-01-31 10:00:00,105.22,105.38,105.02,105.21,32129.0,105.22,105.38,105.02,105.21,32129.0
2024-01-31 10:05:00,105.25,105.53,105.16,105.49,38438.0,105.25,105.53,105.16,105.49,38438.0
2024-01-31 10:10:00,105.5,105.54,105.27,105.45,37878.0,105.5,105.54,105.27,105.45,37878.0
2024-01-31 10:15:00,105.44,105.96,105.43,105.79,34967.0,105.44,105.96,105.43,105.79,34967.0
2024-01-31 10:20:00,105.84,106.18,105.83,105.97,30408.0,105.84,106.18,105.83,105.97,30408.0
2024-01-31 10:25:00,105.97,106.48,105.97,106.09,47725.0,105.97,106.48,105.97,106.09,47725.0
2024-01-31 10:30:00,106.16,106.38,106.03,106.27,17774.0,106.16,106.38,106.03,106.27,17774.0
2024-01-31 10:35:00,106.31,106.65,106.16,106.65,24586.0,106.31,106.65,106.16,106.65,24586.0
2024-01-31 10:40:00,106.61,106.94,106.6,106.7,46472.0,106.61,106.94,106.6,106.7,46472.0
2024-01-31 10:45:00,106.7,107.28,106.67,107.24,24999.0,106.7,107.28,106.67,107.24,24999.0
2024-01-31 10:50:00,107.32,107.36,107.07,107.2,25909.0,107.32,107.36,107.07,107.2,25909.0
2024-01-31 10:55:00,107.23,107.45,107.01,107.39,11127.0,107.23,107.45,107.01,107.39,11127.0
2024-01-31 11:00:00,107.44,107.61,107.21,107.38,18679.0,107.44,107.61,107.21,107.38,18679.0
2024-01-31 11:05:00,107.33,107.42,107.21,107.28,10488.0,107.33,107.42,107.21,107.28,10488.0
2024-01-31 11:10:00,107.3,107.33,107.09,107.26,12521.0,107.3,107.33,107.09,107.26,12521.0
2024-01-31 11:15:00,107.22,107.43,107.14,107.23,16335.0,107.22,107.43,107.14,107.23,16335.0
2024-01-31 11:20:00,107.23,107.26,106.85,106.87,17809.0,107.23,107.26,106.85,106.87,17809.0
2024-01-31 11:25:00,106.88,106.9,106.62,106.64,20273.0,106.88,106.9,106.62,106.64,20273.0
2024-01-31 11:30:00,106.62,106.62,106.42,106.52,8035.0,106.62,106.62,106.42,106.52,8035.0
2024-01-31 11:35:00,106.52,106.52,106.16,106.17,15152.0,106.52,106.52,106.16,106.17,15152.0
2024-01-31 11:40:00,106.17,106.28,105.96,106.12,19425.0,106.17,106.28,105.96,106.12,19425.0
2024-01-31 11:45:00,106.12,106.55,106.1,106.39,7999.0,106.12,106.55,106.1,106.39,7999.0
2024-01-31 11:50:00,106.45,106.57,106.36,106.43,3744.0,106.45,106.57,106.36,106.43,3744.0
2024-01-31 11:55:00,106.36,106.43,106.29,106.4,4006.0,106.36,106.43,106.29,106.4,4006.0
2024-01-31 12:00:00,106.43,106.54,106.25,106.54,5809.0,106.43,106.54,106.25,106.54,5809.0
2024-01-31 12:05:00,106.52,106.6,106.29,106.33,6294.0,106.52,106.6,106.29,106.33,6294.0
2024-01-31 12:10:00,106.36,106.36,106.14,106.16,5578.0,106.36,106.36,106.14,106.16,5578.0
2024-01-31 12:15:00,106.17,106.24,106.11,106.24,1538.0,106.17,106.24,106.11,106.24,1538.0
2024-01-31 12:20:00,106.3,106.4,106.29,106.39,5357.0,106.3,106.4,106.29,106.39,5357.0
2024-01-31 12:25:00,106.39,106.44,106.27,106.27,3868.0,106.39,106.44,106.27,106.27,3868.0
2024-01-31 12:30:00,106.32,106.36,106.2,106.2,4659.0,106.32,106.36,106.2,106.2,4659.0
2024-01-31 12:35:00,106.19,106.39,106.16,106.35,5896.0,106.19,106.39,106.16,106.35,5896.0
2024-01-31 12:40:00,106.34,106.43,106.34,106.39,9262.0,106.34,106.43,106.34,106.39,9262.0
2024-01-31 12:45:00,106.42,106.42,106.16,106.22,3308.0,106.42,106.42,106.16,106.22,3308.0
2024-01-31 12:50:00,106.23,106.33,106.22,106.27,3500.0,106.23,106.33,106.22,106.27,3500.0
2024-01-31 12:55:00,106.22,106.36,106.2,106.34,5847.0,106.22,106.36,106.2,106.34,5847.0
2024-01-31 13:00:00,106.36,106.37,106.18,106.2,3401.0,106.36,106.37,106.18,106.2,3401.0
2024-01-31 13:05:00,106.25,106.38,106.25,106.36,4558.0,106.25,106.38,106.25,106.36,4558.0
2024-01-31 13:10:00,106.37,106.37,106.26,106.3,4200.0,106.37,106.37,106.26,106.3,4200.0
2024-01-31 13:15:00,106.33,106.38,106.24,106.25,4620.0,106.33,106.38,106.24,106.25,4620.0
2024-01-31 13:20:00,106.24,106.25,106.16,106.22,6510.0,106.24,106.25,106.16,106.22,6510.0
2024-01-31 13:25:00,106.23,106.24,106.07,106.07,3419.0,106.23,106.24,106.07,106.07,3419.0
2024-01-31 13:30:00,106.09,106.23,106.08,106.22,4420.0,106.09,106.23,106.08,106.22,4420.0
2024-01-31 13:35:00,106.25,106.27,106.16,106.22,3613.0,106.25,106.27,106.16,106.22,3613.0
2024-01-31 13:40:00,106.22,106.29,106.15,106.23,11049.0,106.22,106.29,106.15,106.23,11049.0
2024-01-31 13:45:00,106.23,106.3,106.2,106.3,1250.0,106.23,106.3,106.2,106.3,1250.0
2024-01-31 13:50:00,106.26,106.26,106.03,106.04,8340.0,106.26,106.26,106.03,106.04,8340.0
2024-01-31 13:55:00,106.05,106.11,106.05,106.06,6646.0,106.05,106.11,106.05,106.06,6646.0
2024-01-31 14:00:00,106.21,106.21,105.7,105.96,11487.0,106.21,106.21,105.7,105.96,11487.0
2024-01-31 14:05:00,105.98,106.08,105.88,105.9,6438.0,105.98,106.08,105.88,105.9,6438.0
2024-01-31 14:10:00,105.96,106.3,105.92,106.23,3033.0,105.96,106.3,105.92,106.23,3033.0
2024-01-31 14:15:00,106.13,106.2,106.02,106.1,6338.0,106.13,106.2,106.02,106.1,6338.0
2024-01-31 14:20:00,106.03,106.2,105.91,106.05,25426.0,106.03,106.2,105.91,106.05,25426.0
2024-01-31 14:25:00,106.02,106.2,106.0,106.08,6922.0,106.02,106.2,106.0,106.08,6922.0
2024-01-31 14:30:00,106.12,106.34,106.03,106.33,7400.0,106.12,106.34,106.03,106.33,7400.0
2024-01-31 14:35:00,106.36,106.87,106.12,106.86,19101.0,106.36,106.87,106.12,106.86,19101.0
2024-01-31 14:40:00,106.83,107.23,106.7,107.04,14308.0,106.83,107.23,106.7,107.04,14308.0
2024-01-31 14:45:00,107.02,107.15,106.74,106.91,14324.0,107.02,107.15,106.74,106.91,14324.0
2024-01-31 14:50:00,106.85,106.91,106.42,106.68,12559.0,106.85,106.91,106.42,106.68,12559.0
2024-01-31 14:55:00,106.62,106.73,106.31,106.31,6786.0,106.62,106.73,106.31,106.31,6786.0
2024-01-31 15:00:00,106.37,106.39,105.71,105.73,16269.0,106.37,106.39,105.71,105.73,16269.0
2024-01-31 15:05:00,105.7,105.85,105.38,105.78,22864.0,105.7,105.85,105.38,105.78,22864.0
2024-01-31 15:10:00,105.83,105.9,105.68,105.8,7261.0,105.83,105.9,105.68,105.8,7261.0
2024-01-31 15:15:00,105.78,105.91,105.57,105.57,7948.0,105.78,105.91,105.57,105.57,7948.0
2024-01-31 15:20:00,105.61,105.99,105.53,105.93,16036.0,105.61,105.99,105.53,105.93,16036.0
2024-01-31 15:25:00,105.9,106.0,105.73,105.84,20904.0,105.9,106.0,105.73,105.84,20904.0
2024-01-31 15:30:00,105.84,105.88,105.47,105.55,28777.0,105.84,105.88,105.47,105.55,28777.0
2024-01-31 15:35:00,105.53,105.68,105.42,105.66,15117.0,105.53,105.68,105.42,105.66,15117.0
2024-01-31 15:40:00,105.72,105.79,105.62,105.63,19489.0,105.72,105.79,105.62,105.63,19489.0
2024-01-31 15:45:00,105.64,105.64,105.34,105.46,29495.0,105.64,105.64,105.34,105.46,29495.0
2024-01-31 15:50:00,105.44,105.52,105.28,105.52,35821.0,105.44,105.52,105.28,105.52,35821.0
2024-01-31 15:55:00,105.53,105.67,105.3,105.3,73529.0,105.53,105.67,105.3,105.3,73529.0
2024-02-01 09:30:00,106.32,106.73,105.9,106.51,115627.0,106.32,106.73,105.9,106.51,115627.0
2024-02-01 09:35:00,106.48,107.17,106.45,107.12,74221.0,106.48,107.17,106.45,107.12,74221.0
2024-02-01 09:40:00,107.17,107.23,106.72,106.77,71408.0,107.17,107.23,106.72,106.77,71408.0
2024-02-01 09:45:00,106.79,107.42,106.66,107.38,67577.0,106.79,107.42,106.66,107.38,67577.0
2024-02-01 09:50:00,107.4,107.52,106.67,106.75,54202.0,107.4,107.52,106.67,106.75,54202.0
2024-02-01 09:55:00,106.75,106.81,106.45,106.56,23694.0,106.75,106.81,106.45,106.56,23694.0
2024-02-01 10:00:00,106.57,106.69,106.27,106.59,34905.0,106.57,106.69,106.27,106.59,34905.0
2024-02-01 10:05:00,106.5,106.51,106.05,106.42,15067.0,106.5,106.51,106.05,106.42,15067.0
2024-02-01 10:10:00,106.42,106.69,106.41,106.59,10457.0,106.42,106.69,106.41,106.59,10457.0
2024-02-01 10:15:00,106.56,106.59,106.14,106.17,9532.0,106.56,106.59,106.14,106.17,9532.0
2024-02-01 10:20:00,106.17,106.27,106.04,106.1,26899.0,106.17,106.27,106.04,106.1,26899.0
2024-02-01 10:25:00,106.15,106.16,105.92,106.02,19139.0,106.15,106.16,105.92,106.02,19139.0
2024-02-01 10:30:00,106.06,106.09,105.7,105.92,20436.0,106.06,106.09,105.7,105.92,20436.0
2024-02-01 10:35:00,105.95,106.01,105.82,105.99,11664.0,105.95,106.01,105.82,105.99,11664.0
2024-02-01 10:40:00,105.98,105.99,105.72,105.88,14567.0,105.98,105.99,105.72,105.88,14567.0
2024-02-01 10:45:00,105.88,105.99,105.83,105.92,13367.0,105.88,105.99,105.83,105.92,13367.0
2024-02-01 10:50:00,105.9,105.9,105.43,105.45,24312.0,105.9,105.9,105.43,105.45,24312.0
2024-02-01 10:55:00,105.42,105.46,104.9,104.98,28050.0,105.42,105.46,104.9,104.98,28050.0
2024-02-01 11:00:00,104.94,105.22,104.94,105.19,11651.0,104.94,105.22,104.94,105.19,11651.0
2024-02-01 11:05:00,105.17,105.41,105.11,105.11,48677.0,105.17,105.41,105.11,105.11,48677.0
2024-02-01 11:10:00,105.09,105.28,104.94,105.02,18318.0,105.09,105.28,104.94,105.02,18318.0
2024-02-01 11:15:00,105.0,105.35,105.0,105.15,12796.0,105.0,105.35,105.0,105.15,12796.0
2024-02-01 11:20:00,105.15,105.45,105.12,105.45,7499.0,105.15,105.45,105.12,105.45,7499.0
2024-02-01 11:25:00,105.45,105.5,105.24,105.24,13701.0,105.45,105.5,105.24,105.24,13701.0
2024-02-01 11:30:00,105.33,105.54,105.32,105.48,14497.0,105.33,105.54,105.32,105.48,14497.0
2024-02-01 11:35:00,105.49,105.59,105.44,105.53,14158.0,105.49,105.59,105.44,105.53,14158.0
2024-02-01 11:40:00,105.54,105.67,105.54,105.64,8071.0,105.54,105.67,105.54,105.64,8071.0
2024-02-01 11:45:00,105.65,105.67,105.4,105.46,9667.0,105.65,105.67,105.4,105.46,9667.0
2024-02-01 11:50:00,105.45,105.56,105.38,105.42,5950.0,105.45,105.56,105.38,105.42,5950.0
2024-02-01 11:55:00,105.45,105.47,105.26,105.32,6614.0,105.45,105.47,105.26,105.32,6614.0
2024-02-01 12:00:00,105.39,105.6,105.38,105.56,9122.0,105.39,105.6,105.38,105.56,9122.0
2024-02-01 12:05:00,105.61,105.71,105.56,105.57,15704.0,105.61,105.71,105.56,105.57,15704.0
2024-02-01 12:10:00,105.59,105.69,105.5,105.51,7104.0,105.59,105.69,105.5,105.51,7104.0
2024-02-01 12:15:00,105.53,105.58,105.49,105.54,4643.0,105.53,105.58,105.49,105.54,4643.0
2024-02-01 12:20:00,105.56,105.61,105.4,105.61,7066.0,105.56,105.61,105.4,105.61,7066.0
2024-02-01 12:25:00,105.63,105.65,105.5,105.55,3425.0,105.63,105.65,105.5,105.55,3425.0
2024-02-01 12:30:00,105.51,105.63,105.51,105.61,5888.0,105.51,105.63,105.51,105.61,5888.0
2024-02-01 12:35:00,105.6,105.66,105.56,105.57,8997.0,105.6,105.66,105.56,105.57,8997.0
2024-02-01 12:40:00,105.57,105.57,105.48,105.51,5274.0,105.57,105.57,105.48,105.51,5274.0
2024-02-01 12:45:00,105.51,105.68,105.5,105.66,5480.0,105.51,105.68,105.5,105.66,5480.0
2024-02-01 12:50:00,105.68,105.75,105.66,105.74,6891.0,105.68,105.75,105.66,105.74,6891.0
2024-02-01 12:55:00,105.73,105.8,105.54,105.64,16412.0,105.73,105.8,105.54,105.64,16412.0
2024-02-01 13:00:00,105.57,105.67,105.39,105.39,9245.0,105.57,105.67,105.39,105.39,9245.0
2024-02-01 13:05:00,105.39,105.55,105.39,105.53,6155.0,105.39,105.55,105.39,105.53,6155.0
2024-02-01 13:10:00,105.52,105.67,105.49,105.6,3076.0,105.52,105.67,105.49,105.6,3076.0
2024-02-01 13:15:00,105.64,105.66,105.48,105.53,3130.0,105.64,105.66,105.48,105.53,3130.0
2024-02-01 13:20:00,105.54,105.63,105.49,105.5,4178.0,105.54,105.63,105.49,105.5,4178.0
2024-02-01 13:25:00,105.51,105.59,105.5,105.55,3757.0,105.51,105.59,105.5,105.55,3757.0
2024-02-01 13:30:00,105.56,105.65,105.55,105.55,4373.0,105.56,105.65,105.55,105.55,4373.0
2024-02-01 13:35:00,105.54,105.56,105.36,105.49,6446.0,105.54,105.56,105.36,105.49,6446.0
2024-02-01 13:40:00,105.5,105.58,105.45,105.57,4023.0,105.5,105.58,105.45,105.57,4023.0
2024-02-01 13:45:00,105.56,105.61,105.5,105.54,6472.0,105.56,105.61,105.5,105.54,6472.0
2024-02-01 13:50:00,105.53,105.57,105.45,105.45,4476.0,105.53,105.57,105.45,105.45,4476.0
2024-02-01 13:55:00,105.44,105.51,105.38,105.41,6400.0,105.44,105.51,105.38,105.41,6400.0
2024-02-01 14:00:00,105.43,105.51,105.43,105.5,3975.0,105.43,105.51,105.43,105.5,3975.0
2024-02-01 14:05:00,105.5,105.53,105.44,105.52,5888.0,105.5,105.53,105.44,105.52,5888.0
2024-02-01 14:10:00,105.53,105.63,105.47,105.5,5439.0,105.53,105.63,105.47,105.5,5439.0
2024-02-01 14:15:00,105.5,105.56,105.43,105.52,5648.0,105.5,105.56,105.43,105.52,5648.0
2024-02-01 14:20:00,105.54,105.58,105.43,105.49,4069.0,105.54,105.58,105.43,105.49,4069.0
2024-02-01 14:25:00,105.48,105.51,105.39,105.39,5166.0,105.48,105.51,105.39,105.39,5166.0
2024-02-01 14:30:00,105.39,105.39,105.2,105.21,8318.0,105.39,105.39,105.2,105.21,8318.0
2024-02-01 14:35:00,105.21,105.21,105.14,105.21,6944.0,105.21,105.21,105.14,105.21,6944.0
2024-02-01 14:40:00,105.25,105.31,105.22,105.23,3269.0,105.25,105.31,105.22,105.23,3269.0
2024-02-01 14:45:00,105.25,105.33,105.2,105.26,7136.0,105.25,105.33,105.2,105.26,7136.0
2024-02-01 14:50:00,105.27,105.29,105.16,105.17,4629.0,105.27,105.29,105.16,105.17,4629.0
2024-02-01 14:55:00,105.17,105.19,105.09,105.14,7990.0,105.17,105.19,105.09,105.14,7990.0
2024-02-01 15:00:00,105.15,105.3,105.13,105.25,9882.0,105.15,105.3,105.13,105.25,9882.0
2024-02-01 15:05:00,105.29,105.34,105.21,105.26,8130.0,105.29,105.34,105.21,105.26,8130.0
2024-02-01 15:10:00,105.25,105.25,105.1,105.1,9279.0,105.25,105.25,105.1,105.1,9279.0
2024-02-01 15:15:00,105.1,105.14,105.08,105.13,5668.0,105.1,105.14,105.08,105.13,5668.0
2024-02-01 15:20:00,105.12,105.14,104.99,105.14,15765.0,105.12,105.14,104.99,105.14,15765.0
2024-02-01 15:25:00,105.15,105.28,105.13,105.26,14568.0,105.15,105.28,105.13,105.26,14568.0
2024-02-01 15:30:00,105.27,105.39,105.24,105.3,14227.0,105.27,105.39,105.24,105.3,14227.0
2024-02-01 15:35:00,105.32,105.38,105.29,105.37,10118.0,105.32,105.38,105.29,105.37,10118.0
2024-02-01 15:40:00,105.37,105.39,105.27,105.29,14242.0,105.37,105.39,105.27,105.29,14242.0
2024-02-01 15:45:00,105.29,105.42,105.14,105.15,20445.0,105.29,105.42,105.14,105.15,20445.0
2024-02-01 15:50:00,105.19,105.22,105.01,105.02,47770.0,105.19,105.22,105.01,105.02,47770.0
2024-02-01 15:55:00,105.03,105.1,104.96,104.98,109269.0,105.03,105.1,104.96,104.98,109269.0
2024-02-02 09:30:00,103.68,103.74,102.84,103.09,91063.0,103.68,103.74,102.84,103.09,91063.0
2024-02-02 09:35:00,103.05,103.58,103.0,103.33,44823.0,103.05,103.58,103.0,103.33,44823.0
2024-02-02 09:40:00,103.35,103.39,103.04,103.37,29801.0,103.35,103.39,103.04,103.37,29801.0
2024-02-02 09:45:00,103.32,103.55,103.13,103.33,32589.0,103.32,103.55,103.13,103.33,32589.0
2024-02-02 09:50:00,103.25,103.34,102.95,102.98,18591.0,103.25,103.34,102.95,102.98,18591.0
2024-02-02 09:55:00,103.08,103.28,102.92,103.26,20955.0,103.08,103.28,102.92,103.26,20955.0
2024-02-02 10:00:00,103.28,103.34,102.88,102.92,19745.0,103.28,103.34,102.88,102.92,19745.0
2024-02-02 10:05:00,102.83,102.92,102.58,102.66,26486.0,102.83,102.92,102.58,102.66,26486.0
2024-02-02 10:10:00,102.65,102.96,102.56,102.73,33569.0,102.65,102.96,102.56,102.73,33569.0
2024-02-02 10:15:00,102.73,102.74,102.47,102.58,19366.0,102.73,102.74,102.47,102.58,19366.0
2024-02-02 10:20:00,102.52,102.71,102.49,102.62,15037.0,102.52,102.71,102.49,102.62,15037.0
2024-02-02 10:25:00,102.66,102.69,102.33,102.33,32771.0,102.66,102.69,102.33,102.33,32771.0
2024-02-02 10:30:00,102.33,102.48,102.16,102.42,42858.0,102.33,102.48,102.16,102.42,42858.0
2024-02-02 10:35:00,102.39,102.76,102.24,102.64,21865.0,102.39,102.76,102.24,102.64,21865.0
2024-02-02 10:40:00,102.65,102.91,102.63,102.66,14364.0,102.65,102.91,102.63,102.66,14364.0
2024-02-02 10:45:00,102.61,102.72,102.29,102.34,12390.0,102.61,102.72,102.29,102.34,12390.0
2024-02-02 10:50:00,102.26,102.4,102.18,102.4,8793.0,102.26,102.4,102.18,102.4,8793.0
2024-02-02 10:55:00,102.4,102.71,102.37,102.57,9221.0,102.4,102.71,102.37,102.57,9221.0
2024-02-02 11:00:00,102.57,102.57,102.37,102.37,18484.0,102.57,102.57,102.37,102.37,18484.0
2024-02-02 11:05:00,102.41,102.47,102.27,102.35,12552.0,102.41,102.47,102.27,102.35,12552.0
2024-02-02 11:10:00,102.35,102.37,102.27,102.36,17243.0,102.35,102.37,102.27,102.36,17243.0
2024-02-02 11:15:00,102.36,102.52,102.35,102.47,29443.0,102.36,102.52,102.35,102.47,29443.0
2024-02-02 11:20:00,102.46,102.46,102.38,102.45,16831.0,102.46,102.46,102.38,102.45,16831.0
2024-02-02 11:25:00,102.46,102.81,102.43,102.81,31847.0,102.46,102.81,102.43,102.81,31847.0
2024-02-02 11:30:00,102.81,102.9,102.72,102.86,21918.0,102.81,102.9,102.72,102.86,21918.0
2024-02-02 11:35:00,102.86,102.95,102.78,102.94,14224.0,102.86,102.95,102.78,102.94,14224.0
2024-02-02 11:40:00,102.95,103.14,102.9,102.96,30157.0,102.95,103.14,102.9,102.96,30157.0
2024-02-02 11:45:00,102.93,102.93,102.6,102.6,10467.0,102.93,102.93,102.6,102.6,10467.0
2024-02-02 11:50:00,102.59,102.59,102.45,102.52,9761.0,102.59,102.59,102.45,102.52,9761.0
2024-02-02 11:55:00,102.51,102.7,102.44,102.58,6467.0,102.51,102.7,102.44,102.58,6467.0
2024-02-02 12:00:00,102.58,102.69,102.57,102.6,6855.0,102.58,102.69,102.57,102.6,6855.0
2024-02-02 12:05:00,102.66,102.85,102.59,102.76,7573.0,102.66,102.85,102.59,102.76,7573.0
2024-02-02 12:10:00,102.79,102.93,102.7,102.78,9401.0,102.79,102.93,102.7,102.78,9401.0
2024-02-02 12:15:00,102.79,102.89,102.76,102.84,6155.0,102.79,102.89,102.76,102.84,6155.0
2024-02-02 12:20:00,102.81,102.94,102.78,102.92,6025.0,102.81,102.94,102.78,102.92,6025.0
2024-02-02 12:25:00,102.93,103.09,102.9,103.04,11163.0,102.93,103.09,102.9,103.04,11163.0
2024-02-02 12:30:00,103.06,103.16,102.99,103.09,15391.0,103.06,103.16,102.99,103.09,15391.0
2024-02-02 12:35:00,103.09,103.11,103.04,103.11,10084.0,103.09,103.11,103.04,103.11,10084.0
2024-02-02 12:40:00,103.1,103.1,102.83,102.87,9983.0,103.1,103.1,102.83,102.87,9983.0
2024-02-02 12:45:00,102.87,102.89,102.72,102.84,15191.0,102.87,102.89,102.72,102.84,15191.0
2024-02-02 12:50:00,102.83,102.83,102.59,102.74,6467.0,102.83,102.83,102.59,102.74,6467.0
2024-02-02 12:55:00,102.78,102.89,102.77,102.87,7723.0,102.78,102.89,102.77,102.87,7723.0
2024-02-02 13:00:00,102.88,102.91,102.8,102.82,5520.0,102.88,102.91,102.8,102.82,5520.0
2024-02-02 13:05:00,102.83,102.88,102.73,102.73,7815.0,102.83,102.88,102.73,102.73,7815.0
2024-02-02 13:10:00,102.73,102.9,102.73,102.9,5875.0,102.73,102.9,102.73,102.9,5875.0
2024-02-02 13:15:00,102.88,102.99,102.83,102.86,11552.0,102.88,102.99,102.83,102.86,11552.0
2024-02-02 13:20:00,102.87,102.89,102.79,102.86,6221.0,102.87,102.89,102.79,102.86,6221.0
2024-02-02 13:25:00,102.85,102.9,102.76,102.84,6660.0,102.85,102.9,102.76,102.84,6660.0
2024-02-02 13:30:00,102.8,102.85,102.75,102.76,6566.0,102.8,102.85,102.75,102.76,6566.0
2024-02-02 13:35:00,102.77,102.8,102.51,102.54,9642.0,102.77,102.8,102.51,102.54,9642.0
2024-02-02 13:40:00,102.53,102.69,102.52,102.62,9770.0,102.53,102.69,102.52,102.62,9770.0
2024-02-02 13:45:00,102.6,102.67,102.55,102.67,19157.0,102.6,102.67,102.55,102.67,19157.0
2024-02-02 13:50:00,102.66,102.7,102.43,102.55,14690.0,102.66,102.7,102.43,102.55,14690.0
2024-02-02 13:55:00,102.56,102.57,102.45,102.48,10659.0,102.56,102.57,102.45,102.48,10659.0
2024-02-02 14:00:00,102.48,102.57,102.34,102.36,8590.0,102.48,102.57,102.34,102.36,8590.0
2024-02-02 14:05:00,102.34,102.38,102.22,102.37,26017.0,102.34,102.38,102.22,102.37,26017.0
2024-02-02 14:10:00,102.35,102.41,102.27,102.37,14214.0,102.35,102.41,102.27,102.37,14214.0
2024-02-02 14:15:00,102.39,102.48,102.36,102.4,14131.0,102.39,102.48,102.36,102.4,14131.0
2024-02-02 14:20:00,102.4,102.51,102.3,102.38,17629.0,102.4,102.51,102.3,102.38,17629.0
2024-02-02 14:25:00,102.46,102.46,102.31,102.35,9585.0,102.46,102.46,102.31,102.35,9585.0
2024-02-02 14:30:00,102.38,102.51,102.32,102.46,9472.0,102.38,102.51,102.32,102.46,9472.0
2024-02-02 14:35:00,102.47,102.6,102.42,102.57,13500.0,102.47,102.6,102.42,102.57,13500.0
2024-02-02 14:40:00,102.58,102.78,102.58,102.71,15960.0,102.58,102.78,102.58,102.71,15960.0
2024-02-02 14:45:00,102.7,102.8,102.66,102.69,11587.0,102.7,102.8,102.66,102.69,11587.0
2024-02-02 14:50:00,102.69,102.79,102.67,102.78,15744.0,102.69,102.79,102.67,102.78,15744.0
2024-02-02 14:55:00,102.77,102.83,102.68,102.81,11905.0,102.77,102.83,102.68,102.81,11905.0
2024-02-02 15:00:00,102.83,102.91,102.76,102.89,19528.0,102.83,102.91,102.76,102.89,19528.0
2024-02-02 15:05:00,102.84,102.96,102.78,102.9,21211.0,102.84,102.96,102.78,102.9,21211.0
2024-02-02 15:10:00,102.9,102.99,102.83,102.92,12076.0,102.9,102.99,102.83,102.92,12076.0
2024-02-02 15:15:00,102.9,103.02,102.9,102.92,12364.0,102.9,103.02,102.9,102.92,12364.0
2024-02-02 15:20:00,102.92,102.98,102.79,102.79,19211.0,102.92,102.98,102.79,102.79,19211.0
2024-02-02 15:25:00,102.81,103.03,102.8,103.0,17081.0,102.81,103.03,102.8,103.0,17081.0
2024-02-02 15:30:00,103.0,103.03,102.85,103.02,26090.0,103.0,103.03,102.85,103.02,26090.0
2024-02-02 15:35:00,103.04,103.06,102.98,102.98,16540.0,103.04,103.06,102.98,102.98,16540.0
2024-02-02 15:40:00,102.97,102.98,102.89,102.93,22777.0,102.97,102.98,102.89,102.93,22777.0
2024-02-02 15:45:00,102.92,103.03,102.88,103.02,33619.0,102.92,103.03,102.88,103.02,33619.0
2024-02-02 15:50:00,103.01,103.03,102.68,102.79,71689.0,103.01,103.03,102.68,102.79,71689.0
2024-02-02 15:55:00,102.79,102.88,102.78,102.78,114455.0,102.79,102.88,102.78,102.78,114455.0
2024-02-05 09:30:00,102.73,102.9,102.05,102.85,54199.0,102.73,102.9,102.05,102.85,54199.0
2024-02-05 09:35:00,102.72,102.94,102.53,102.85,36067.0,102.72,102.94,102.53,102.85,36067.0
2024-02-05 09:40:00,102.86,102.86,102.27,102.42,21306.0,102.86,102.86,102.27,102.42,21306.0
2024-02-05 09:45:00,102.42,103.33,102.42,103.33,59681.0,102.42,103.33,102.42,103.33,59681.0
2024-02-05 09:50:00,103.34,103.47,103.14,103.25,36907.0,103.34,103.47,103.14,103.25,36907.0
2024-02-05 09:55:00,103.21,103.45,103.08,103.36,18428.0,103.21,103.45,103.08,103.36,18428.0
2024-02-05 10:00:00,103.29,103.61,103.17,103.46,34652.0,103.29,103.61,103.17,103.46,34652.0
2024-02-05 10:05:00,103.5,103.88,103.32,103.37,44533.0,103.5,103.88,103.32,103.37,44533.0
2024-02-05 10:10:00,103.54,103.62,103.24,103.5,19976.0,103.54,103.62,103.24,103.5,19976.0
2024-02-05 10:15:00,103.55,103.55,103.07,103.07,22011.0,103.55,103.55,103.07,103.07,22011.0
2024-02-05 10:20:00,103.08,103.38,102.92,103.02,24854.0,103.08,103.38,102.92,103.02,24854.0
2024-02-05 10:25:00,103.04,103.39,103.0,103.35,43437.0,103.04,103.39,103.0,103.35,43437.0
2024-02-05 10:30:00,103.39,103.92,103.21,103.78,87445.0,103.39,103.92,103.21,103.78,87445.0
2024-02-05 10:35:00,103.84,104.29,103.17,103.24,59127.0,103.84,104.29,103.17,103.24,59127.0
2024-02-05 10:40:00,103.18,103.19,102.83,103.16,33258.0,103.18,103.19,102.83,103.16,33258.0
2024-02-05 10:45:00,103.18,103.23,102.94,103.16,12293.0,103.18,103.23,102.94,103.16,12293.0
2024-02-05 10:50:00,103.17,103.55,103.07,103.55,12146.0,103.17,103.55,103.07,103.55,12146.0
2024-02-05 10:55:00,103.52,103.53,103.29,103.32,14739.0,103.52,103.53,103.29,103.32,14739.0
2024-02-05 11:00:00,103.33,103.36,103.15,103.31,9542.0,103.33,103.36,103.15,103.31,9542.0
2024-02-05 11:05:00,103.35,103.49,103.19,103.38,8913.0,103.35,103.49,103.19,103.38,8913.0
2024-02-05 11:10:00,103.38,103.68,103.38,103.68,11144.0,103.38,103.68,103.38,103.68,11144.0
2024-02-05 11:15:00,103.65,103.66,103.46,103.59,3118.0,103.65,103.66,103.46,103.59,3118.0
2024-02-05 11:20:00,103.61,103.76,103.52,103.53,17695.0,103.61,103.76,103.52,103.53,17695.0
2024-02-05 11:25:00,103.53,103.68,103.49,103.63,7513.0,103.53,103.68,103.49,103.63,7513.0
2024-02-05 11:30:00,103.66,103.78,103.56,103.73,14977.0,103.66,103.78,103.56,103.73,14977.0
2024-02-05 11:35:00,103.73,103.77,103.46,103.52,19317.0,103.73,103.77,103.46,103.52,19317.0
2024-02-05 11:40:00,103.52,103.62,103.43,103.5,11529.0,103.52,103.62,103.43,103.5,11529.0
2024-02-05 11:45:00,103.49,103.55,103.37,103.39,11275.0,103.49,103.55,103.37,103.39,11275.0
2024-02-05 11:50:00,103.32,103.58,103.3,103.54,5238.0,103.32,103.58,103.3,103.54,5238.0
2024-02-05 11:55:00,103.51,103.7,103.51,103.69,5073.0,103.51,103.7,103.51,103.69,5073.0
2024-02-05 12:00:00,103.69,103.95,103.67,103.8,16159.0,103.69,103.95,103.67,103.8,16159.0
2024-02-05 12:05:00,103.82,104.0,103.77,104.0,9793.0,103.82,104.0,103.77,104.0,9793.0
2024-02-05 12:10:00,104.01,104.18,104.01,104.11,19462.0,104.01,104.18,104.01,104.11,19462.0
2024-02-05 12:15:00,104.15,104.25,104.08,104.16,19568.0,104.15,104.25,104.08,104.16,19568.0
2024-02-05 12:20:00,104.12,104.14,103.85,103.86,18881.0,104.12,104.14,103.85,103.86,18881.0
2024-02-05 12:25:00,103.82,103.9,103.7,103.86,16176.0,103.82,103.9,103.7,103.86,16176.0
2024-02-05 12:30:00,103.85,103.89,103.65,103.74,13617.0,103.85,103.89,103.65,103.74,13617.0
2024-02-05 12:35:00,103.75,103.95,103.74,103.9,11124.0,103.75,103.95,103.74,103.9,11124.0
2024-02-05 12:40:00,103.91,104.15,103.9,104.09,10392.0,103.91,104.15,103.9,104.09,10392.0
2024-02-05 12:45:00,104.06,104.15,103.93,104.0,10511.0,104.06,104.15,103.93,104.0,10511.0
2024-02-05 12:50:00,103.99,103.99,103.82,103.89,10382.0,103.99,103.99,103.82,103.89,10382.0
2024-02-05 12:55:00,103.85,103.99,103.85,103.94,12495.0,103.85,103.99,103.85,103.94,12495.0
2024-02-05 13:00:00,103.91,103.91,103.67,103.81,9155.0,103.91,103.91,103.67,103.81,9155.0
2024-02-05 13:05:00,103.81,103.9,103.76,103.8,2869.0,103.81,103.9,103.76,103.8,2869.0
2024-02-05 13:10:00,103.84,104.02,103.84,103.99,4986.0,103.84,104.02,103.84,103.99,4986.0
2024-02-05 13:15:00,103.99,103.99,103.83,103.87,4864.0,103.99,103.99,103.83,103.87,4864.0
2024-02-05 13:20:00,103.89,103.91,103.78,103.84,6276.0,103.89,103.91,103.78,103.84,6276.0
2024-02-05 13:25:00,103.84,104.08,103.81,104.0,8928.0,103.84,104.08,103.81,104.0,8928.0
2024-02-05 13:30:00,103.97,103.98,103.85,103.91,3788.0,103.97,103.98,103.85,103.91,3788.0
2024-02-05 13:35:00,103.99,104.02,103.91,103.96,7699.0,103.99,104.02,103.91,103.96,7699.0
2024-02-05 13:40:00,103.98,104.02,103.9,103.94,4232.0,103.98,104.02,103.9,103.94,4232.0
2024-02-05 13:45:00,103.92,104.02,103.85,103.89,7573.0,103.92,104.02,103.85,103.89,7573.0
2024-02-05 13:50:00,103.94,103.94,103.85,103.85,8712.0,103.94,103.94,103.85,103.85,8712.0
2024-02-05 13:55:00,103.87,103.87,103.76,103.87,7711.0,103.87,103.87,103.76,103.87,7711.0
2024-02-05 14:00:00,103.85,103.85,103.75,103.81,3057.0,103.85,103.85,103.75,103.81,3057.0
2024-02-05 14:05:00,103.82,103.91,103.81,103.87,5590.0,103.82,103.91,103.81,103.87,5590.0
2024-02-05 14:10:00,103.88,103.88,103.67,103.67,6734.0,103.88,103.88,103.67,103.67,6734.0
2024-02-05 14:15:00,103.64,103.67,103.49,103.57,10456.0,103.64,103.67,103.49,103.57,10456.0
2024-02-05 14:20:00,103.58,103.69,103.54,103.61,5361.0,103.58,103.69,103.54,103.61,5361.0
2024-02-05 14:25:00,103.63,103.66,103.55,103.57,4819.0,103.63,103.66,103.55,103.57,4819.0
2024-02-05 14:30:00,103.56,103.71,103.56,103.67,6225.0,103.56,103.71,103.56,103.67,6225.0
2024-02-05 14:35:00,103.66,103.74,103.59,103.59,13879.0,103.66,103.74,103.59,103.59,13879.0
2024-02-05 14:40:00,103.59,103.65,103.54,103.59,2700.0,103.59,103.65,103.54,103.59,2700.0
2024-02-05 14:45:00,103.62,103.73,103.62,103.68,7638.0,103.62,103.73,103.62,103.68,7638.0
2024-02-05 14:50:00,103.7,103.71,103.58,103.58,6136.0,103.7,103.71,103.58,103.58,6136.0
2024-02-05 14:55:00,103.57,103.57,103.38,103.44,11739.0,103.57,103.57,103.38,103.44,11739.0
2024-02-05 15:00:00,103.43,103.46,103.1,103.19,20483.0,103.43,103.46,103.1,103.19,20483.0
2024-02-05 15:05:00,103.2,103.28,103.12,103.16,21019.0,103.2,103.28,103.12,103.16,21019.0
2024-02-05 15:10:00,103.14,103.3,103.14,103.3,5908.0,103.14,103.3,103.14,103.3,5908.0
2024-02-05 15:15:00,103.28,103.55,103.24,103.4,15112.0,103.28,103.55,103.24,103.4,15112.0
2024-02-05 15:20:00,103.37,103.55,103.35,103.48,6376.0,103.37,103.55,103.35,103.48,6376.0
2024-02-05 15:25:00,103.48,103.58,103.45,103.56,6104.0,103.48,103.58,103.45,103.56,6104.0
2024-02-05 15:30:00,103.55,103.68,103.55,103.63,15437.0,103.55,103.68,103.55,103.63,15437.0
2024-02-05 15:35:00,103.67,103.7,103.55,103.64,11398.0,103.67,103.7,103.55,103.64,11398.0
2024-02-05 15:40:00,103.63,103.78,103.63,103.7,18898.0,103.63,103.78,103.63,103.7,18898.0
2024-02-05 15:45:00,103.7,103.76,103.55,103.55,44202.0,103.7,103.76,103.55,103.55,44202.0
2024-02-05 15:50:00,103.57,103.78,103.53,103.63,40836.0,103.57,103.78,103.53,103.63,40836.0
2024-02-05 15:55:00,103.64,103.73,103.55,103.59,69784.0,103.64,103.73,103.55,103.59,69784.0
2024-02-06 09:30:00,107.2,107.34,105.14,105.68,227061.0,107.2,107.34,105.14,105.68,227061.0
2024-02-06 09:35:00,105.62,106.12,105.52,106.1,62256.0,105.62,106.12,105.52,106.1,62256.0
2024-02-06 09:40:00,106.11,106.93,106.04,106.64,53093.0,106.11,106.93,106.04,106.64,53093.0
2024-02-06 09:45:00,106.62,106.79,106.33,106.64,38176.0,106.62,106.79,106.33,106.64,38176.0
2024-02-06 09:50:00,106.65,107.36,106.59,107.23,67691.0,106.65,107.36,106.59,107.23,67691.0
2024-02-06 09:55:00,107.23,107.64,107.04,107.39,55716.0,107.23,107.64,107.04,107.39,55716.0
2024-02-06 10:00:00,107.36,107.51,107.22,107.41,62231.0,107.36,107.51,107.22,107.41,62231.0
2024-02-06 10:05:00,107.41,107.61,107.17,107.41,57158.0,107.41,107.61,107.17,107.41,57158.0
2024-02-06 10:10:00,107.43,107.98,107.41,107.89,44360.0,107.43,107.98,107.41,107.89,44360.0
2024-02-06 10:15:00,107.88,108.14,107.47,108.11,45387.0,107.88,108.14,107.47,108.11,45387.0
2024-02-06 10:20:00,108.14,108.19,107.84,108.05,50389.0,108.14,108.19,107.84,108.05,50389.0
2024-02-06 10:25:00,108.09,108.17,107.51,107.58,43301.0,108.09,108.17,107.51,107.58,43301.0
2024-02-06 10:30:00,107.5,107.6,107.28,107.56,26666.0,107.5,107.6,107.28,107.56,26666.0
2024-02-06 10:35:00,107.59,108.06,107.58,107.85,31985.0,107.59,108.06,107.58,107.85,31985.0
2024-02-06 10:40:00,107.8,108.2,107.78,108.18,33528.0,107.8,108.2,107.78,108.18,33528.0
2024-02-06 10:45:00,108.16,108.34,107.95,108.13,32255.0,108.16,108.34,107.95,108.13,32255.0
2024-02-06 10:50:00,108.16,108.18,107.78,107.96,27360.0,108.16,108.18,107.78,107.96,27360.0
2024-02-06 10:55:00,107.95,107.97,107.31,107.36,23601.0,107.95,107.97,107.31,107.36,23601.0
2024-02-06 11:00:00,107.31,107.57,107.22,107.48,43668.0,107.31,107.57,107.22,107.48,43668.0
2024-02-06 11:05:00,107.48,107.63,107.32,107.45,40011.0,107.48,107.63,107.32,107.45,40011.0
2024-02-06 11:10:00,107.46,107.69,107.46,107.59,31708.0,107.46,107.69,107.46,107.59,31708.0
2024-02-06 11:15:00,107.57,107.9,107.46,107.67,58747.0,107.57,107.9,107.46,107.67,58747.0
2024-02-06 11:20:00,107.71,107.97,107.63,107.93,24399.0,107.71,107.97,107.63,107.93,24399.0
2024-02-06 11:25:00,107.94,108.03,107.85,107.98,19372.0,107.94,108.03,107.85,107.98,19372.0
2024-02-06 11:30:00,108.0,108.07,107.59,107.59,41582.0,108.0,108.07,107.59,107.59,41582.0
2024-02-06 11:35:00,107.6,107.9,107.6,107.85,26306.0,107.6,107.9,107.6,107.85,26306.0
2024-02-06 11:40:00,107.91,108.07,107.66,107.8,41531.0,107.91,108.07,107.66,107.8,41531.0
2024-02-06 11:45:00,107.8,107.8,107.32,107.5,47060.0,107.8,107.8,107.32,107.5,47060.0
2024-02-06 11:50:00,107.41,107.68,107.3,107.5,11813.0,107.41,107.68,107.3,107.5,11813.0
2024-02-06 11:55:00,107.48,107.48,107.14,107.2,21324.0,107.48,107.48,107.14,107.2,21324.0
2024-02-06 12:00:00,107.19,107.19,106.85,106.88,22400.0,107.19,107.19,106.85,106.88,22400.0
2024-02-06 12:05:00,106.86,107.11,106.76,107.0,13490.0,106.86,107.11,106.76,107.0,13490.0
2024-02-06 12:10:00,107.02,107.07,106.81,106.9,17325.0,107.02,107.07,106.81,106.9,17325.0
2024-02-06 12:15:00,106.91,107.04,106.89,106.94,8708.0,106.91,107.04,106.89,106.94,8708.0
2024-02-06 12:20:00,106.95,107.07,106.84,107.02,16812.0,106.95,107.07,106.84,107.02,16812.0
2024-02-06 12:25:00,107.01,107.1,106.91,106.98,29528.0,107.01,107.1,106.91,106.98,29528.0
2024-02-06 12:30:00,107.0,107.18,106.98,107.17,43176.0,107.0,107.18,106.98,107.17,43176.0
2024-02-06 12:35:00,107.1,107.1,106.89,106.98,6681.0,107.1,107.1,106.89,106.98,6681.0
2024-02-06 12:40:00,106.98,107.17,106.95,107.17,11197.0,106.98,107.17,106.95,107.17,11197.0
2024-02-06 12:45:00,107.18,107.26,107.05,107.06,10391.0,107.18,107.26,107.05,107.06,10391.0
2024-02-06 12:50:00,107.08,107.23,107.02,107.18,11047.0,107.08,107.23,107.02,107.18,11047.0
2024-02-06 12:55:00,107.16,107.18,107.04,107.04,8500.0,107.16,107.18,107.04,107.04,8500.0
2024-02-06 13:00:00,107.04,107.24,107.02,107.14,12997.0,107.04,107.24,107.02,107.14,12997.0
2024-02-06 13:05:00,107.14,107.28,107.13,107.14,16842.0,107.14,107.28,107.13,107.14,16842.0
2024-02-06 13:10:00,107.11,107.18,107.06,107.1,15509.0,107.11,107.18,107.06,107.1,15509.0
2024-02-06 13:15:00,107.08,107.14,107.0,107.02,12647.0,107.08,107.14,107.0,107.02,12647.0
2024-02-06 13:20:00,107.0,107.04,106.89,107.0,13455.0,107.0,107.04,106.89,107.0,13455.0
2024-02-06 13:25:00,107.01,107.09,107.0,107.04,8817.0,107.01,107.09,107.0,107.04,8817.0
2024-02-06 13:30:00,107.04,107.18,107.01,107.11,13901.0,107.04,107.18,107.01,107.11,13901.0
2024-02-06 13:35:00,107.12,107.26,107.04,107.18,15662.0,107.12,107.26,107.04,107.18,15662.0
2024-02-06 13:40:00,107.22,107.22,107.05,107.13,5662.0,107.22,107.22,107.05,107.13,5662.0
2024-02-06 13:45:00,107.16,107.2,107.1,107.18,10220.0,107.16,107.2,107.1,107.18,10220.0
2024-02-06 13:50:00,107.16,107.16,107.07,107.09,8623.0,107.16,107.16,107.07,107.09,8623.0
2024-02-06 13:55:00,107.11,107.14,107.03,107.06,8568.0,107.11,107.14,107.03,107.06,8568.0
2024-02-06 14:00:00,107.06,107.08,106.96,107.0,12595.0,107.06,107.08,106.96,107.0,12595.0
2024-02-06 14:05:00,106.99,106.99,106.72,106.82,36764.0,106.99,106.99,106.72,106.82,36764.0
2024-02-06 14:10:00,106.79,106.83,106.68,106.7,10506.0,106.79,106.83,106.68,106.7,10506.0
2024-02-06 14:15:00,106.72,106.77,106.65,106.72,18769.0,106.72,106.77,106.65,106.72,18769.0
2024-02-06 14:20:00,106.73,106.91,106.73,106.85,13845.0,106.73,106.91,106.73,106.85,13845.0
2024-02-06 14:25:00,106.84,106.85,106.6,106.66,14685.0,106.84,106.85,106.6,106.66,14685.0
2024-02-06 14:30:00,106.68,106.75,106.66,106.7,8450.0,106.68,106.75,106.66,106.7,8450.0
2024-02-06 14:35:00,106.7,106.7,106.54,106.65,22214.0,106.7,106.7,106.54,106.65,22214.0
2024-02-06 14:40:00,106.66,106.8,106.66,106.8,12111.0,106.66,106.8,106.66,106.8,12111.0
2024-02-06 14:45:00,106.78,106.86,106.71,106.8,21462.0,106.78,106.86,106.71,106.8,21462.0
2024-02-06 14:50:00,106.8,106.85,106.7,106.76,25571.0,106.8,106.85,106.7,106.76,25571.0
2024-02-06 14:55:00,106.8,106.82,106.73,106.75,16145.0,106.8,106.82,106.73,106.75,16145.0
2024-02-06 15:00:00,106.71,106.85,106.71,106.77,16583.0,106.71,106.85,106.71,106.77,16583.0
2024-02-06 15:05:00,106.82,106.95,106.79,106.93,38559.0,106.82,106.95,106.79,106.93,38559.0
2024-02-06 15:10:00,106.93,107.2,106.93,107.07,28614.0,106.93,107.2,106.93,107.07,28614.0
2024-02-06 15:15:00,107.08,107.29,107.02,107.26,27829.0,107.08,107.29,107.02,107.26,27829.0
2024-02-06 15:20:00,107.27,107.44,107.21,107.44,21041.0,107.27,107.44,107.21,107.44,21041.0
2024-02-06 15:25:00,107.46,107.6,107.31,107.31,29298.0,107.46,107.6,107.31,107.31,29298.0
2024-02-06 15:30:00,107.29,107.41,107.05,107.12,39116.0,107.29,107.41,107.05,107.12,39116.0
2024-02-06 15:35:00,107.08,107.21,107.07,107.18,31782.0,107.08,107.21,107.07,107.18,31782.0
2024-02-06 15:40:00,107.2,107.39,107.18,107.27,71623.0,107.2,107.39,107.18,107.27,71623.0
2024-02-06 15:45:00,107.29,107.39,107.11,107.38,62469.0,107.29,107.39,107.11,107.38,62469.0
2024-02-06 15:50:00,107.38,107.38,107.08,107.31,82495.0,107.38,107.38,107.08,107.31,82495.0
2024-02-06 15:55:00,107.3,107.67,107.28,107.59,164138.0,107.3,107.67,107.28,107.59,164138.0
2024-02-07 09:30:00,104.75,105.58,104.29,105.43,135849.0,104.75,105.58,104.29,105.43,135849.0
2024-02-07 09:35:00,105.37,106.33,105.35,106.0,63311.0,105.37,106.33,105.35,106.0,63311.0
2024-02-07 09:40:00,106.0,106.02,105.33,105.56,48950.0,106.0,106.02,105.33,105.56,48950.0
2024-02-07 09:45:00,105.47,105.52,105.07,105.26,31134.0,105.47,105.52,105.07,105.26,31134.0
2024-02-07 09:50:00,105.36,105.64,105.13,105.35,24832.0,105.36,105.64,105.13,105.35,24832.0
2024-02-07 09:55:00,105.35,105.35,105.08,105.08,23781.0,105.35,105.35,105.08,105.08,23781.0
2024-02-07 10:00:00,105.1,105.11,104.68,104.78,41588.0,105.1,105.11,104.68,104.78,41588.0
2024-02-07 10:05:00,104.78,104.95,104.41,104.68,35063.0,104.78,104.95,104.41,104.68,35063.0
2024-02-07 10:10:00,104.64,105.06,104.51,104.73,47215.0,104.64,105.06,104.51,104.73,47215.0
2024-02-07 10:15:00,104.67,104.77,104.16,104.16,27126.0,104.67,104.77,104.16,104.16,27126.0
2024-02-07 10:20:00,104.21,104.88,104.21,104.76,34860.0,104.21,104.88,104.21,104.76,34860.0
2024-02-07 10:25:00,104.84,104.98,104.62,104.62,11586.0,104.84,104.98,104.62,104.62,11586.0
2024-02-07 10:30:00,104.7,105.28,104.7,105.28,21582.0,104.7,105.28,104.7,105.28,21582.0
2024-02-07 10:35:00,105.34,105.38,105.09,105.27,12915.0,105.34,105.38,105.09,105.27,12915.0
2024-02-07 10:40:00,105.39,105.47,105.04,105.07,11263.0,105.39,105.47,105.04,105.07,11263.0
2024-02-07 10:45:00,105.2,105.47,105.15,105.24,13373.0,105.2,105.47,105.15,105.24,13373.0
2024-02-07 10:50:00,105.25,105.28,105.05,105.12,16509.0,105.25,105.28,105.05,105.12,16509.0
2024-02-07 10:55:00,105.09,105.16,104.86,104.88,8768.0,105.09,105.16,104.86,104.88,8768.0
2024-02-07 11:00:00,104.93,105.01,104.67,104.74,8214.0,104.93,105.01,104.67,104.74,8214.0
2024-02-07 11:05:00,104.74,104.81,104.45,104.58,21034.0,104.74,104.81,104.45,104.58,21034.0
2024-02-07 11:10:00,104.59,104.71,104.55,104.71,8137.0,104.59,104.71,104.55,104.71,8137.0
2024-02-07 11:15:00,104.66,104.91,104.64,104.91,5947.0,104.66,104.91,104.64,104.91,5947.0
2024-02-07 11:20:00,104.85,105.09,104.77,105.05,8400.0,104.85,105.09,104.77,105.05,8400.0
2024-02-07 11:25:00,105.1,105.18,105.05,105.14,9659.0,105.1,105.18,105.05,105.14,9659.0
2024-02-07 11:30:00,105.15,105.18,104.61,104.65,17781.0,105.15,105.18,104.61,104.65,17781.0
2024-02-07 11:35:00,104.63,104.89,104.58,104.73,12844.0,104.63,104.89,104.58,104.73,12844.0
2024-02-07 11:40:00,104.8,104.8,104.59,104.72,12816.0,104.8,104.8,104.59,104.72,12816.0
2024-02-07 11:45:00,104.77,104.84,104.61,104.78,21007.0,104.77,104.84,104.61,104.78,21007.0
2024-02-07 11:50:00,104.73,104.89,104.73,104.8,4659.0,104.73,104.89,104.73,104.8,4659.0
2024-02-07 11:55:00,104.78,104.8,104.54,104.76,21232.0,104.78,104.8,104.54,104.76,21232.0
2024-02-07 12:00:00,104.69,104.83,104.67,104.78,3688.0,104.69,104.83,104.67,104.78,3688.0
2024-02-07 12:05:00,104.8,104.89,104.71,104.89,7411.0,104.8,104.89,104.71,104.89,7411.0
2024-02-07 12:10:00,104.88,105.03,104.86,104.96,21864.0,104.88,105.03,104.86,104.96,21864.0
2024-02-07 12:15:00,104.96,105.07,104.74,104.79,31690.0,104.96,105.07,104.74,104.79,31690.0
2024-02-07 12:20:00,104.8,104.81,104.56,104.59,7557.0,104.8,104.81,104.56,104.59,7557.0
2024-02-07 12:25:00,104.58,104.64,104.53,104.57,8597.0,104.58,104.64,104.53,104.57,8597.0
2024-02-07 12:30:00,104.56,104.58,104.45,104.52,13871.0,104.56,104.58,104.45,104.52,13871.0
2024-02-07 12:35:00,104.5,104.62,104.47,104.56,10514.0,104.5,104.62,104.47,104.56,10514.0
2024-02-07 12:40:00,104.54,104.73,104.48,104.66,7047.0,104.54,104.73,104.48,104.66,7047.0
2024-02-07 12:45:00,104.67,104.67,104.56,104.61,5183.0,104.67,104.67,104.56,104.61,5183.0
2024-02-07 12:50:00,104.61,104.72,104.5,104.54,8277.0,104.61,104.72,104.5,104.54,8277.0
2024-02-07 12:55:00,104.57,104.57,104.45,104.51,6191.0,104.57,104.57,104.45,104.51,6191.0
2024-02-07 13:00:00,104.5,104.76,104.44,104.48,12980.0,104.5,104.76,104.44,104.48,12980.0
2024-02-07 13:05:00,104.5,104.75,104.5,104.75,8442.0,104.5,104.75,104.5,104.75,8442.0
2024-02-07 13:10:00,104.75,104.78,104.6,104.62,5521.0,104.75,104.78,104.6,104.62,5521.0
2024-02-07 13:15:00,104.57,104.71,104.54,104.71,4734.0,104.57,104.71,104.54,104.71,4734.0
2024-02-07 13:20:00,104.71,104.74,104.65,104.66,5972.0,104.71,104.74,104.65,104.66,5972.0
2024-02-07 13:25:00,104.67,105.04,104.64,105.03,12048.0,104.67,105.04,104.64,105.03,12048.0
2024-02-07 13:30:00,105.04,105.14,104.79,104.8,12524.0,105.04,105.14,104.79,104.8,12524.0
2024-02-07 13:35:00,104.81,105.0,104.79,104.99,19840.0,104.81,105.0,104.79,104.99,19840.0
2024-02-07 13:40:00,105.02,105.03,104.81,104.94,13129.0,105.02,105.03,104.81,104.94,13129.0
2024-02-07 13:45:00,104.85,105.08,104.85,105.08,9543.0,104.85,105.08,104.85,105.08,9543.0
2024-02-07 13:50:00,105.02,105.12,105.0,105.06,9837.0,105.02,105.12,105.0,105.06,9837.0
2024-02-07 13:55:00,105.07,105.09,104.98,105.07,14707.0,105.07,105.09,104.98,105.07,14707.0
2024-02-07 14:00:00,105.16,105.17,104.97,105.03,18341.0,105.16,105.17,104.97,105.03,18341.0
2024-02-07 14:05:00,105.02,105.13,105.02,105.13,11530.0,105.02,105.13,105.02,105.13,11530.0
2024-02-07 14:10:00,105.15,105.32,105.15,105.18,17999.0,105.15,105.32,105.15,105.18,17999.0
2024-02-07 14:15:00,105.18,105.32,105.03,105.04,4164.0,105.18,105.32,105.03,105.04,4164.0
2024-02-07 14:20:00,105.03,105.31,105.02,105.27,3544.0,105.03,105.31,105.02,105.27,3544.0
2024-02-07 14:25:00,105.31,105.4,105.22,105.25,8595.0,105.31,105.4,105.22,105.25,8595.0
2024-02-07 14:30:00,105.26,105.47,105.23,105.47,15447.0,105.26,105.47,105.23,105.47,15447.0
2024-02-07 14:35:00,105.46,105.47,105.3,105.42,15529.0,105.46,105.47,105.3,105.42,15529.0
2024-02-07 14:40:00,105.44,105.51,105.35,105.36,8805.0,105.44,105.51,105.35,105.36,8805.0
2024-02-07 14:45:00,105.39,105.53,105.33,105.43,7298.0,105.39,105.53,105.33,105.43,7298.0
2024-02-07 14:50:00,105.43,105.44,105.28,105.28,15767.0,105.43,105.44,105.28,105.28,15767.0
2024-02-07 14:55:00,105.33,105.4,105.3,105.36,6509.0,105.33,105.4,105.3,105.36,6509.0
2024-02-07 15:00:00,105.37,105.45,105.24,105.41,18119.0,105.37,105.45,105.24,105.41,18119.0
2024-02-07 15:05:00,105.34,105.4,105.25,105.33,5660.0,105.34,105.4,105.25,105.33,5660.0
2024-02-07 15:10:00,105.33,105.59,105.3,105.56,21380.0,105.33,105.59,105.3,105.56,21380.0
2024-02-07 15:15:00,105.49,105.53,105.35,105.4,8553.0,105.49,105.53,105.35,105.4,8553.0
2024-02-07 15:20:00,105.39,105.57,105.37,105.55,13302.0,105.39,105.57,105.37,105.55,13302.0
2024-02-07 15:25:00,105.56,105.65,105.53,105.53,12138.0,105.56,105.65,105.53,105.53,12138.0
2024-02-07 15:30:00,105.55,105.65,105.34,105.34,31153.0,105.55,105.65,105.34,105.34,31153.0
2024-02-07 15:35:00,105.38,105.41,105.31,105.38,32025.0,105.38,105.41,105.31,105.38,32025.0
2024-02-07 15:40:00,105.37,105.43,105.25,105.29,30930.0,105.37,105.43,105.25,105.29,30930.0
2024-02-07 15:45:00,105.27,105.31,105.05,105.18,77375.0,105.27,105.31,105.05,105.18,77375.0
2024-02-07 15:50:00,105.17,105.41,105.17,105.31,48533.0,105.17,105.41,105.17,105.31,48533.0
2024-02-07 15:55:00,105.29,105.34,105.2,105.3,98360.0,105.29,105.34,105.2,105.3,98360.0
2024-02-08 09:30:00,104.62,104.9,104.38,104.5,62468.0,104.62,104.9,104.38,104.5,62468.0
2024-02-08 09:35:00,104.46,104.61,104.37,104.55,22806.0,104.46,104.61,104.37,104.55,22806.0
2024-02-08 09:40:00,104.54,104.54,103.83,103.84,44072.0,104.54,104.54,103.83,103.84,44072.0
2024-02-08 09:45:00,103.82,104.0,103.66,103.83,23003.0,103.82,104.0,103.66,103.83,23003.0
2024-02-08 09:50:00,103.81,103.92,103.51,103.71,35879.0,103.81,103.92,103.51,103.71,35879.0
2024-02-08 09:55:00,103.74,103.99,103.6,103.73,24944.0,103.74,103.99,103.6,103.73,24944.0
2024-02-08 10:00:00,103.7,104.11,103.7,104.06,13592.0,103.7,104.11,103.7,104.06,13592.0
2024-02-08 10:05:00,104.03,104.28,103.98,104.0,19984.0,104.03,104.28,103.98,104.0,19984.0
2024-02-08 10:10:00,104.0,104.12,103.68,103.7,13566.0,104.0,104.12,103.68,103.7,13566.0
2024-02-08 10:15:00,103.72,104.27,103.72,104.16,11691.0,103.72,104.27,103.72,104.16,11691.0
2024-02-08 10:20:00,104.17,104.17,103.75,103.76,13183.0,104.17,104.17,103.75,103.76,13183.0
2024-02-08 10:25:00,103.73,104.15,103.7,104.1,14903.0,103.73,104.15,103.7,104.1,14903.0
2024-02-08 10:30:00,104.13,104.13,103.85,103.93,12206.0,104.13,104.13,103.85,103.93,12206.0
2024-02-08 10:35:00,103.95,104.01,103.68,103.73,54158.0,103.95,104.01,103.68,103.73,54158.0
2024-02-08 10:40:00,103.7,103.94,103.64,103.9,9136.0,103.7,103.94,103.64,103.9,9136.0
2024-02-08 10:45:00,103.91,103.95,103.74,103.78,15355.0,103.91,103.95,103.74,103.78,15355.0
2024-02-08 10:50:00,103.8,103.96,103.72,103.72,26707.0,103.8,103.96,103.72,103.72,26707.0
2024-02-08 10:55:00,103.75,103.99,103.6,103.81,15007.0,103.75,103.99,103.6,103.81,15007.0
2024-02-08 11:00:00,103.84,103.88,103.63,103.64,10279.0,103.84,103.88,103.63,103.64,10279.0
2024-02-08 11:05:00,103.63,103.79,103.61,103.66,7590.0,103.63,103.79,103.61,103.66,7590.0
2024-02-08 11:10:00,103.67,103.89,103.6,103.68,16472.0,103.67,103.89,103.6,103.68,16472.0
2024-02-08 11:15:00,103.67,103.76,103.5,103.59,26303.0,103.67,103.76,103.5,103.59,26303.0
2024-02-08 11:20:00,103.59,103.63,103.44,103.45,21143.0,103.59,103.63,103.44,103.45,21143.0
2024-02-08 11:25:00,103.47,103.47,103.27,103.33,20091.0,103.47,103.47,103.27,103.33,20091.0
2024-02-08 11:30:00,103.31,103.49,103.27,103.38,13089.0,103.31,103.49,103.27,103.38,13089.0
2024-02-08 11:35:00,103.4,103.45,103.25,103.28,12271.0,103.4,103.45,103.25,103.28,12271.0
2024-02-08 11:40:00,103.3,103.4,103.25,103.26,27774.0,103.3,103.4,103.25,103.26,27774.0
2024-02-08 11:45:00,103.25,103.36,103.16,103.2,15239.0,103.25,103.36,103.16,103.2,15239.0
2024-02-08 11:50:00,103.2,103.31,103.17,103.27,9716.0,103.2,103.31,103.17,103.27,9716.0
2024-02-08 11:55:00,103.24,103.31,103.22,103.31,14522.0,103.24,103.31,103.22,103.31,14522.0
2024-02-08 12:00:00,103.28,103.28,102.87,103.07,58368.0,103.28,103.28,102.87,103.07,58368.0
2024-02-08 12:05:00,103.08,103.11,102.88,103.05,18995.0,103.08,103.11,102.88,103.05,18995.0
2024-02-08 12:10:00,103.05,103.21,103.02,103.13,18317.0,103.05,103.21,103.02,103.13,18317.0
2024-02-08 12:15:00,103.13,103.15,103.05,103.1,6004.0,103.13,103.15,103.05,103.1,6004.0
2024-02-08 12:20:00,103.11,103.28,103.1,103.27,9160.0,103.11,103.28,103.1,103.27,9160.0
2024-02-08 12:25:00,103.27,103.39,103.23,103.25,8951.0,103.27,103.39,103.23,103.25,8951.0
2024-02-08 12:30:00,103.25,103.25,103.12,103.15,11512.0,103.25,103.25,103.12,103.15,11512.0
2024-02-08 12:35:00,103.15,103.17,103.09,103.15,4975.0,103.15,103.17,103.09,103.15,4975.0
2024-02-08 12:40:00,103.14,103.16,102.95,102.99,7945.0,103.14,103.16,102.95,102.99,7945.0
2024-02-08 12:45:00,102.97,103.09,102.94,103.09,4877.0,102.97,103.09,102.94,103.09,4877.0
2024-02-08 12:50:00,103.05,103.11,102.94,102.98,6139.0,103.05,103.11,102.94,102.98,6139.0
2024-02-08 12:55:00,102.96,102.98,102.9,102.95,8668.0,102.96,102.98,102.9,102.95,8668.0
2024-02-08 13:00:00,102.97,103.37,102.96,103.13,7755.0,102.97,103.37,102.96,103.13,7755.0
2024-02-08 13:05:00,103.13,103.19,103.06,103.09,9798.0,103.13,103.19,103.06,103.09,9798.0
2024-02-08 13:10:00,103.1,103.21,103.08,103.11,7676.0,103.1,103.21,103.08,103.11,7676.0
2024-02-08 13:15:00,103.09,103.2,103.08,103.18,5025.0,103.09,103.2,103.08,103.18,5025.0
2024-02-08 13:20:00,103.14,103.21,103.08,103.13,13412.0,103.14,103.21,103.08,103.13,13412.0
2024-02-08 13:25:00,103.13,103.22,103.13,103.18,5300.0,103.13,103.22,103.13,103.18,5300.0
2024-02-08 13:30:00,103.16,103.16,103.06,103.11,5971.0,103.16,103.16,103.06,103.11,5971.0
2024-02-08 13:35:00,103.12,103.19,103.1,103.13,6395.0,103.12,103.19,103.1,103.13,6395.0
2024-02-08 13:40:00,103.13,103.23,103.1,103.19,4302.0,103.13,103.23,103.1,103.19,4302.0
2024-02-08 13:45:00,103.19,103.28,103.18,103.23,6026.0,103.19,103.28,103.18,103.23,6026.0
2024-02-08 13:50:00,103.24,103.24,103.08,103.11,4045.0,103.24,103.24,103.08,103.11,4045.0
2024-02-08 13:55:00,103.12,103.23,103.07,103.19,7200.0,103.12,103.23,103.07,103.19,7200.0
2024-02-08 14:00:00,103.2,103.21,103.12,103.14,7674.0,103.2,103.21,103.12,103.14,7674.0
2024-02-08 14:05:00,103.13,103.2,103.08,103.08,8923.0,103.13,103.2,103.08,103.08,8923.0
2024-02-08 14:10:00,103.15,103.35,103.15,103.34,12587.0,103.15,103.35,103.15,103.34,12587.0
2024-02-08 14:15:00,103.37,103.38,103.31,103.35,5098.0,103.37,103.38,103.31,103.35,5098.0
2024-02-08 14:20:00,103.36,103.36,103.2,103.28,4384.0,103.36,103.36,103.2,103.28,4384.0
2024-02-08 14:25:00,103.31,103.43,103.29,103.39,9084.0,103.31,103.43,103.29,103.39,9084.0
2024-02-08 14:30:00,103.39,103.43,103.31,103.33,8973.0,103.39,103.43,103.31,103.33,8973.0
2024-02-08 14:35:00,103.3,103.35,103.25,103.34,6854.0,103.3,103.35,103.25,103.34,6854.0
2024-02-08 14:40:00,103.33,103.41,103.32,103.4,3604.0,103.33,103.41,103.32,103.4,3604.0
2024-02-08 14:45:00,103.39,103.43,103.37,103.4,6061.0,103.39,103.43,103.37,103.4,6061.0
2024-02-08 14:50:00,103.45,103.5,103.38,103.4,6877.0,103.45,103.5,103.38,103.4,6877.0
2024-02-08 14:55:00,103.38,103.43,103.3,103.31,7744.0,103.38,103.43,103.3,103.31,7744.0
2024-02-08 15:00:00,103.33,103.42,103.3,103.42,5930.0,103.33,103.42,103.3,103.42,5930.0
2024-02-08 15:05:00,103.39,103.43,103.3,103.3,3002.0,103.39,103.43,103.3,103.3,3002.0
2024-02-08 15:10:00,103.32,103.48,103.3,103.45,10823.0,103.32,103.48,103.3,103.45,10823.0
2024-02-08 15:15:00,103.45,103.45,103.28,103.29,7323.0,103.45,103.45,103.28,103.29,7323.0
2024-02-08 15:20:00,103.29,103.45,103.28,103.39,9996.0,103.29,103.45,103.28,103.39,9996.0
2024-02-08 15:25:00,103.36,103.62,103.36,103.58,35569.0,103.36,103.62,103.36,103.58,35569.0
2024-02-08 15:30:00,103.57,103.61,103.5,103.51,9518.0,103.57,103.61,103.5,103.51,9518.0
2024-02-08 15:35:00,103.49,103.6,103.47,103.53,31174.0,103.49,103.6,103.47,103.53,31174.0
2024-02-08 15:40:00,103.56,103.58,103.47,103.5,9830.0,103.56,103.58,103.47,103.5,9830.0
2024-02-08 15:45:00,103.52,103.54,103.43,103.47,37727.0,103.52,103.54,103.43,103.47,37727.0
2024-02-08 15:50:00,103.49,103.5,103.23,103.24,46415.0,103.49,103.5,103.23,103.24,46415.0
2024-02-08 15:55:00,103.23,103.26,103.13,103.17,97476.0,103.23,103.26,103.13,103.17,97476.0
2024-02-09 09:30:00,103.56,103.84,103.03,103.73,62673.0,103.56,103.84,103.03,103.73,62673.0
2024-02-09 09:35:00,103.78,103.78,103.36,103.48,16978.0,103.78,103.78,103.36,103.48,16978.0
2024-02-09 09:40:00,103.48,103.64,103.31,103.49,11081.0,103.48,103.64,103.31,103.49,11081.0
2024-02-09 09:45:00,103.42,103.54,103.2,103.37,19072.0,103.42,103.54,103.2,103.37,19072.0
2024-02-09 09:50:00,103.38,103.39,102.89,103.19,28578.0,103.38,103.39,102.89,103.19,28578.0
2024-02-09 09:55:00,103.19,103.23,102.95,103.19,19241.0,103.19,103.23,102.95,103.19,19241.0
2024-02-09 10:00:00,103.15,103.32,103.12,103.17,14708.0,103.15,103.32,103.12,103.17,14708.0
2024-02-09 10:05:00,103.17,103.63,103.11,103.54,25165.0,103.17,103.63,103.11,103.54,25165.0
2024-02-09 10:10:00,103.54,103.6,103.41,103.53,13380.0,103.54,103.6,103.41,103.53,13380.0
2024-02-09 10:15:00,103.53,103.59,103.4,103.49,15697.0,103.53,103.59,103.4,103.49,15697.0
2024-02-09 10:20:00,103.43,103.55,103.34,103.52,16103.0,103.43,103.55,103.34,103.52,16103.0
2024-02-09 10:25:00,103.52,103.84,103.5,103.84,19832.0,103.52,103.84,103.5,103.84,19832.0
2024-02-09 10:30:00,103.82,103.94,103.74,103.9,21542.0,103.82,103.94,103.74,103.9,21542.0
2024-02-09 10:35:00,103.9,104.19,103.9,104.19,37419.0,103.9,104.19,103.9,104.19,37419.0
2024-02-09 10:40:00,104.16,104.34,104.08,104.23,23809.0,104.16,104.34,104.08,104.23,23809.0
2024-02-09 10:45:00,104.2,104.34,104.15,104.28,15117.0,104.2,104.34,104.15,104.28,15117.0
2024-02-09 10:50:00,104.26,104.58,104.26,104.49,24774.0,104.26,104.58,104.26,104.49,24774.0
2024-02-09 10:55:00,104.48,104.8,104.35,104.7,121895.0,104.48,104.8,104.35,104.7,121895.0
2024-02-09 11:00:00,104.72,104.81,104.52,104.67,27674.0,104.72,104.81,104.52,104.67,27674.0
2024-02-09 11:05:00,104.69,104.83,104.57,104.57,9717.0,104.69,104.83,104.57,104.57,9717.0
2024-02-09 11:10:00,104.56,104.58,104.3,104.3,20604.0,104.56,104.58,104.3,104.3,20604.0
2024-02-09 11:15:00,104.43,104.43,104.16,104.19,17165.0,104.43,104.43,104.16,104.19,17165.0
2024-02-09 11:20:00,104.22,104.38,104.19,104.33,5367.0,104.22,104.38,104.19,104.33,5367.0
2024-02-09 11:25:00,104.34,104.54,104.33,104.52,11464.0,104.34,104.54,104.33,104.52,11464.0
2024-02-09 11:30:00,104.57,104.67,104.5,104.55,12923.0,104.57,104.67,104.5,104.55,12923.0
2024-02-09 11:35:00,104.54,104.55,104.39,104.45,12714.0,104.54,104.55,104.39,104.45,12714.0
2024-02-09 11:40:00,104.47,104.47,104.26,104.32,19127.0,104.47,104.47,104.26,104.32,19127.0
2024-02-09 11:45:00,104.31,104.41,104.24,104.31,6260.0,104.31,104.41,104.24,104.31,6260.0
2024-02-09 11:50:00,104.29,104.29,104.13,104.19,9087.0,104.29,104.29,104.13,104.19,9087.0
2024-02-09 11:55:00,104.19,104.32,104.15,104.32,5903.0,104.19,104.32,104.15,104.32,5903.0
2024-02-09 12:00:00,104.29,104.38,104.23,104.32,5969.0,104.29,104.38,104.23,104.32,5969.0
2024-02-09 12:05:00,104.29,104.34,104.23,104.29,5646.0,104.29,104.34,104.23,104.29,5646.0
2024-02-09 12:10:00,104.33,104.35,104.27,104.31,3941.0,104.33,104.35,104.27,104.31,3941.0
2024-02-09 12:15:00,104.31,104.39,104.21,104.33,5674.0,104.31,104.39,104.21,104.33,5674.0
2024-02-09 12:20:00,104.32,104.43,104.32,104.4,7180.0,104.32,104.43,104.32,104.4,7180.0
2024-02-09 12:25:00,104.4,104.47,104.37,104.45,8966.0,104.4,104.47,104.37,104.45,8966.0
2024-02-09 12:30:00,104.44,104.49,104.34,104.39,8309.0,104.44,104.49,104.34,104.39,8309.0
2024-02-09 12:35:00,104.42,104.44,104.36,104.42,5226.0,104.42,104.44,104.36,104.42,5226.0
2024-02-09 12:40:00,104.43,104.52,104.39,104.51,5078.0,104.43,104.52,104.39,104.51,5078.0
2024-02-09 12:45:00,104.52,104.61,104.51,104.56,3965.0,104.52,104.61,104.51,104.56,3965.0
2024-02-09 12:50:00,104.55,104.75,104.55,104.69,6743.0,104.55,104.75,104.55,104.69,6743.0
2024-02-09 12:55:00,104.7,104.75,104.65,104.73,8475.0,104.7,104.75,104.65,104.73,8475.0
2024-02-09 13:00:00,104.76,104.89,104.76,104.88,15519.0,104.76,104.89,104.76,104.88,15519.0
2024-02-09 13:05:00,104.87,104.95,104.82,104.86,24795.0,104.87,104.95,104.82,104.86,24795.0
2024-02-09 13:10:00,104.81,104.98,104.78,104.78,20090.0,104.81,104.98,104.78,104.78,20090.0
2024-02-09 13:15:00,104.83,104.85,104.75,104.76,7369.0,104.83,104.85,104.75,104.76,7369.0
2024-02-09 13:20:00,104.81,104.95,104.65,104.9,14773.0,104.81,104.95,104.65,104.9,14773.0
2024-02-09 13:25:00,104.92,105.22,104.86,105.22,21778.0,104.92,105.22,104.86,105.22,21778.0
2024-02-09 13:30:00,105.25,105.32,105.12,105.31,10703.0,105.25,105.32,105.12,105.31,10703.0
2024-02-09 13:35:00,105.24,105.45,105.21,105.45,14934.0,105.24,105.45,105.21,105.45,14934.0
2024-02-09 13:40:00,105.42,105.48,105.28,105.34,14967.0,105.42,105.48,105.28,105.34,14967.0
2024-02-09 13:45:00,105.33,105.47,105.27,105.47,6590.0,105.33,105.47,105.27,105.47,6590.0
2024-02-09 13:50:00,105.45,105.49,105.36,105.49,9364.0,105.45,105.49,105.36,105.49,9364.0
2024-02-09 13:55:00,105.44,105.58,105.34,105.52,17867.0,105.44,105.58,105.34,105.52,17867.0
2024-02-09 14:00:00,105.51,105.54,105.4,105.47,11181.0,105.51,105.54,105.4,105.47,11181.0
2024-02-09 14:05:00,105.48,105.55,105.44,105.46,5924.0,105.48,105.55,105.44,105.46,5924.0
2024-02-09 14:10:00,105.5,105.56,105.49,105.56,3226.0,105.5,105.56,105.49,105.56,3226.0
2024-02-09 14:15:00,105.58,105.62,105.51,105.58,15169.0,105.58,105.62,105.51,105.58,15169.0
2024-02-09 14:20:00,105.55,105.71,105.54,105.68,8200.0,105.55,105.71,105.54,105.68,8200.0
2024-02-09 14:25:00,105.68,105.78,105.66,105.75,13478.0,105.68,105.78,105.66,105.75,13478.0
2024-02-09 14:30:00,105.76,105.76,105.62,105.64,14242.0,105.76,105.76,105.62,105.64,14242.0
2024-02-09 14:35:00,105.62,105.62,105.3,105.35,16847.0,105.62,105.62,105.3,105.35,16847.0
2024-02-09 14:40:00,105.36,105.45,105.23,105.3,7035.0,105.36,105.45,105.23,105.3,7035.0
2024-02-09 14:45:00,105.24,105.36,105.23,105.26,9745.0,105.24,105.36,105.23,105.26,9745.0
2024-02-09 14:50:00,105.23,105.27,105.13,105.18,5150.0,105.23,105.27,105.13,105.18,5150.0
2024-02-09 14:55:00,105.17,105.2,105.04,105.04,12550.0,105.17,105.2,105.04,105.04,12550.0
2024-02-09 15:00:00,105.06,105.06,104.91,104.98,8312.0,105.06,105.06,104.91,104.98,8312.0
2024-02-09 15:05:00,105.0,105.08,104.96,105.05,25678.0,105.0,105.08,104.96,105.05,25678.0
2024-02-09 15:10:00,105.08,105.24,105.04,105.21,16066.0,105.08,105.24,105.04,105.21,16066.0
2024-02-09 15:15:00,105.19,105.24,105.08,105.08,10325.0,105.19,105.24,105.08,105.08,10325.0
2024-02-09 15:20:00,105.1,105.13,105.06,105.11,12882.0,105.1,105.13,105.06,105.11,12882.0
2024-02-09 15:25:00,105.13,105.29,105.13,105.29,10660.0,105.13,105.29,105.13,105.29,10660.0
2024-02-09 15:30:00,105.3,105.33,105.09,105.12,22907.0,105.3,105.33,105.09,105.12,22907.0
2024-02-09 15:35:00,105.15,105.24,105.12,105.24,16504.0,105.15,105.24,105.12,105.24,16504.0
2024-02-09 15:40:00,105.25,105.33,105.21,105.3,14803.0,105.25,105.33,105.21,105.3,14803.0
2024-02-09 15:45:00,105.31,105.31,105.21,105.29,23546.0,105.31,105.31,105.21,105.29,23546.0
2024-02-09 15:50:00,105.3,105.57,105.29,105.55,30792.0,105.3,105.57,105.29,105.55,30792.0
2024-02-09 15:55:00,105.56,105.75,105.56,105.68,74722.0,105.56,105.75,105.56,105.68,74722.0
2024-02-12 09:30:00,106.47,107.75,106.4,107.36,88509.0,106.47,107.75,106.4,107.36,88509.0
2024-02-12 09:35:00,107.4,108.35,107.4,108.12,58491.0,107.4,108.35,107.4,108.12,58491.0
2024-02-12 09:40:00,108.18,108.5,108.0,108.48,39504.0,108.18,108.5,108.0,108.48,39504.0
2024-02-12 09:45:00,108.38,108.51,107.68,108.19,54086.0,108.38,108.51,107.68,108.19,54086.0
2024-02-12 09:50:00,108.19,108.7,108.14,108.45,32596.0,108.19,108.7,108.14,108.45,32596.0
2024-02-12 09:55:00,108.43,108.93,108.43,108.56,37551.0,108.43,108.93,108.43,108.56,37551.0
2024-02-12 10:00:00,108.49,108.9,108.13,108.9,31497.0,108.49,108.9,108.13,108.9,31497.0
2024-02-12 10:05:00,108.88,108.99,108.72,108.75,23197.0,108.88,108.99,108.72,108.75,23197.0
2024-02-12 10:10:00,108.8,108.99,108.59,108.72,18831.0,108.8,108.99,108.59,108.72,18831.0
2024-02-12 10:15:00,108.72,108.72,108.22,108.67,20536.0,108.72,108.72,108.22,108.67,20536.0
2024-02-12 10:20:00,108.69,108.69,108.32,108.43,11306.0,108.69,108.69,108.32,108.43,11306.0
2024-02-12 10:25:00,108.42,108.6,108.3,108.4,35429.0,108.42,108.6,108.3,108.4,35429.0
2024-02-12 10:30:00,108.45,108.78,108.45,108.73,10004.0,108.45,108.78,108.45,108.73,10004.0
2024-02-12 10:35:00,108.72,108.94,108.68,108.9,15025.0,108.72,108.94,108.68,108.9,15025.0
2024-02-12 10:40:00,108.97,109.08,108.67,108.92,17885.0,108.97,109.08,108.67,108.92,17885.0
2024-02-12 10:45:00,108.9,108.9,108.43,108.5,7620.0,108.9,108.9,108.43,108.5,7620.0
2024-02-12 10:50:00,108.51,108.55,108.14,108.14,16079.0,108.51,108.55,108.14,108.14,16079.0
2024-02-12 10:55:00,108.14,108.35,108.13,108.15,10163.0,108.14,108.35,108.13,108.15,10163.0
2024-02-12 11:00:00,108.14,108.27,108.08,108.19,11811.0,108.14,108.27,108.08,108.19,11811.0
2024-02-12 11:05:00,108.17,108.2,107.87,108.01,9449.0,108.17,108.2,107.87,108.01,9449.0
2024-02-12 11:10:00,108.04,108.06,107.82,107.9,10205.0,108.04,108.06,107.82,107.9,10205.0
2024-02-12 11:15:00,107.9,107.92,107.46,107.51,19012.0,107.9,107.92,107.46,107.51,19012.0
2024-02-12 11:20:00,107.48,107.52,107.31,107.35,19978.0,107.48,107.52,107.31,107.35,19978.0
2024-02-12 11:25:00,107.34,107.42,107.19,107.29,19363.0,107.34,107.42,107.19,107.29,19363.0
2024-02-12 11:30:00,107.28,107.52,107.28,107.52,10230.0,107.28,107.52,107.28,107.52,10230.0
2024-02-12 11:35:00,107.47,107.77,107.42,107.66,13135.0,107.47,107.77,107.42,107.66,13135.0
2024-02-12 11:40:00,107.63,107.67,107.37,107.41,15573.0,107.63,107.67,107.37,107.41,15573.0
2024-02-12 11:45:00,107.49,107.58,107.25,107.29,9295.0,107.49,107.58,107.25,107.29,9295.0
2024-02-12 11:50:00,107.33,107.38,107.23,107.28,6960.0,107.33,107.38,107.23,107.28,6960.0
2024-02-12 11:55:00,107.27,107.28,107.11,107.17,4556.0,107.27,107.28,107.11,107.17,4556.0
2024-02-12 12:00:00,107.12,107.23,107.01,107.17,10003.0,107.12,107.23,107.01,107.17,10003.0
2024-02-12 12:05:00,107.17,107.33,107.17,107.21,10145.0,107.17,107.33,107.17,107.21,10145.0
2024-02-12 12:10:00,107.14,107.24,107.14,107.2,8325.0,107.14,107.24,107.14,107.2,8325.0
2024-02-12 12:15:00,107.23,107.23,106.92,107.02,8837.0,107.23,107.23,106.92,107.02,8837.0
2024-02-12 12:20:00,107.05,107.1,106.82,106.91,10760.0,107.05,107.1,106.82,106.91,10760.0
2024-02-12 12:25:00,106.94,107.09,106.9,107.09,6798.0,106.94,107.09,106.9,107.09,6798.0
2024-02-12 12:30:00,107.02,107.09,106.89,107.05,9305.0,107.02,107.09,106.89,107.05,9305.0
2024-02-12 12:35:00,107.05,107.07,107.0,107.07,9294.0,107.05,107.07,107.0,107.07,9294.0
2024-02-12 12:40:00,107.08,107.31,107.08,107.27,11121.0,107.08,107.31,107.08,107.27,11121.0
2024-02-12 12:45:00,107.32,107.37,107.22,107.3,5783.0,107.32,107.37,107.22,107.3,5783.0
2024-02-12 12:50:00,107.28,107.49,107.27,107.48,6212.0,107.28,107.49,107.27,107.48,6212.0
2024-02-12 12:55:00,107.45,107.55,107.3,107.4,11106.0,107.45,107.55,107.3,107.4,11106.0
2024-02-12 13:00:00,107.45,107.51,107.43,107.46,3966.0,107.45,107.51,107.43,107.46,3966.0
2024-02-12 13:05:00,107.47,107.5,107.37,107.38,3023.0,107.47,107.5,107.37,107.38,3023.0
2024-02-12 13:10:00,107.4,107.49,107.36,107.46,9590.0,107.4,107.49,107.36,107.46,9590.0
2024-02-12 13:15:00,107.49,107.55,107.47,107.47,5325.0,107.49,107.55,107.47,107.47,5325.0
2024-02-12 13:20:00,107.42,107.42,107.31,107.35,4306.0,107.42,107.42,107.31,107.35,4306.0
2024-02-12 13:25:00,107.39,107.43,107.34,107.37,2489.0,107.39,107.43,107.34,107.37,2489.0
2024-02-12 13:30:00,107.33,107.37,107.26,107.27,4475.0,107.33,107.37,107.26,107.27,4475.0
2024-02-12 13:35:00,107.25,107.3,107.08,107.09,4803.0,107.25,107.3,107.08,107.09,4803.0
2024-02-12 13:40:00,107.13,107.19,107.05,107.09,8894.0,107.13,107.19,107.05,107.09,8894.0
2024-02-12 13:45:00,107.12,107.21,107.03,107.13,8041.0,107.12,107.21,107.03,107.13,8041.0
2024-02-12 13:50:00,107.16,107.16,107.04,107.07,3005.0,107.16,107.16,107.04,107.07,3005.0
2024-02-12 13:55:00,107.05,107.12,107.01,107.03,5821.0,107.05,107.12,107.01,107.03,5821.0
2024-02-12 14:00:00,107.06,107.14,107.05,107.08,4907.0,107.06,107.14,107.05,107.08,4907.0
2024-02-12 14:05:00,107.1,107.14,107.08,107.14,4523.0,107.1,107.14,107.08,107.14,4523.0
2024-02-12 14:10:00,107.09,107.14,106.99,106.99,5425.0,107.09,107.14,106.99,106.99,5425.0
2024-02-12 14:15:00,106.99,106.99,106.53,106.56,21943.0,106.99,106.99,106.53,106.56,21943.0
2024-02-12 14:20:00,106.52,106.72,106.51,106.63,13218.0,106.52,106.72,106.51,106.63,13218.0
2024-02-12 14:25:00,106.72,106.76,106.55,106.62,5587.0,106.72,106.76,106.55,106.62,5587.0
2024-02-12 14:30:00,106.61,106.81,106.61,106.72,5056.0,106.61,106.81,106.61,106.72,5056.0
2024-02-12 14:35:00,106.7,106.7,106.53,106.59,5477.0,106.7,106.7,106.53,106.59,5477.0
2024-02-12 14:40:00,106.61,106.69,106.55,106.56,2460.0,106.61,106.69,106.55,106.56,2460.0
2024-02-12 14:45:00,106.59,106.61,106.55,106.56,4061.0,106.59,106.61,106.55,106.56,4061.0
2024-02-12 14:50:00,106.56,106.57,106.43,106.54,24774.0,106.56,106.57,106.43,106.54,24774.0
2024-02-12 14:55:00,106.53,106.55,106.44,106.45,5163.0,106.53,106.55,106.44,106.45,5163.0
2024-02-12 15:00:00,106.51,106.68,106.5,106.65,4601.0,106.51,106.68,106.5,106.65,4601.0
2024-02-12 15:05:00,106.69,106.75,106.67,106.7,3237.0,106.69,106.75,106.67,106.7,3237.0
2024-02-12 15:10:00,106.7,106.76,106.57,106.57,14053.0,106.7,106.76,106.57,106.57,14053.0
2024-02-12 15:15:00,106.62,106.72,106.56,106.69,5837.0,106.62,106.72,106.56,106.69,5837.0
2024-02-12 15:20:00,106.73,106.8,106.7,106.73,9240.0,106.73,106.8,106.7,106.73,9240.0
2024-02-12 15:25:00,106.74,106.89,106.72,106.86,18986.0,106.74,106.89,106.72,106.86,18986.0
2024-02-12 15:30:00,106.84,106.86,106.73,106.81,12010.0,106.84,106.86,106.73,106.81,12010.0
2024-02-12 15:35:00,106.79,106.84,106.66,106.66,17130.0,106.79,106.84,106.66,106.66,17130.0
2024-02-12 15:40:00,106.7,106.83,106.65,106.8,16277.0,106.7,106.83,106.65,106.8,16277.0
2024-02-12 15:45:00,106.78,106.81,106.71,106.77,25977.0,106.78,106.81,106.71,106.77,25977.0
2024-02-12 15:50:00,106.77,106.81,106.6,106.62,27386.0,106.77,106.81,106.6,106.62,27386.0
2024-02-12 15:55:00,106.62,106.78,106.6,106.71,53205.0,106.62,106.78,106.6,106.71,53205.0
2024-02-13 09:30:00,104.93,105.85,104.76,105.81,55028.0,104.93,105.85,104.76,105.81,55028.0
2024-02-13 09:35:00,105.84,106.0,104.86,104.88,40345.0,105.84,106.0,104.86,104.88,40345.0
2024-02-13 09:40:00,104.93,105.56,104.93,105.14,7314.0,104.93,105.56,104.93,105.14,7314.0
2024-02-13 09:45:00,105.25,105.52,105.05,105.26,12094.0,105.25,105.52,105.05,105.26,12094.0
2024-02-13 09:50:00,105.35,105.36,104.7,104.73,19346.0,105.35,105.36,104.7,104.73,19346.0
2024-02-13 09:55:00,104.75,104.99,104.45,104.88,26054.0,104.75,104.99,104.45,104.88,26054.0
2024-02-13 10:00:00,104.86,105.22,104.76,105.02,36025.0,104.86,105.22,104.76,105.02,36025.0
2024-02-13 10:05:00,105.02,105.02,104.4,104.44,41569.0,105.02,105.02,104.4,104.44,41569.0
2024-02-13 10:10:00,104.46,104.72,104.15,104.29,26091.0,104.46,104.72,104.15,104.29,26091.0
2024-02-13 10:15:00,104.25,104.41,104.2,104.22,16414.0,104.25,104.41,104.2,104.22,16414.0
2024-02-13 10:20:00,104.29,104.62,104.25,104.52,18526.0,104.29,104.62,104.25,104.52,18526.0
2024-02-13 10:25:00,104.52,104.97,104.52,104.97,23477.0,104.52,104.97,104.52,104.97,23477.0
2024-02-13 10:30:00,104.97,104.97,104.58,104.6,15004.0,104.97,104.97,104.58,104.6,15004.0
2024-02-13 10:35:00,104.55,104.63,104.35,104.63,19114.0,104.55,104.63,104.35,104.63,19114.0
2024-02-13 10:40:00,104.62,104.63,104.35,104.58,9854.0,104.62,104.63,104.35,104.58,9854.0
2024-02-13 10:45:00,104.5,104.52,104.34,104.46,14943.0,104.5,104.52,104.34,104.46,14943.0
2024-02-13 10:50:00,104.45,104.5,104.34,104.37,8608.0,104.45,104.5,104.34,104.37,8608.0
2024-02-13 10:55:00,104.38,104.49,104.28,104.46,10851.0,104.38,104.49,104.28,104.46,10851.0
2024-02-13 11:00:00,104.43,104.6,104.43,104.54,2641.0,104.43,104.6,104.43,104.54,2641.0
2024-02-13 11:05:00,104.51,104.66,104.49,104.65,1900.0,104.51,104.66,104.49,104.65,1900.0
2024-02-13 11:10:00,104.61,104.61,104.35,104.35,8908.0,104.61,104.61,104.35,104.35,8908.0
2024-02-13 11:15:00,104.32,104.42,104.27,104.39,23166.0,104.32,104.42,104.27,104.39,23166.0
2024-02-13 11:20:00,104.33,104.56,104.18,104.43,14084.0,104.33,104.56,104.18,104.43,14084.0
2024-02-13 11:25:00,104.48,104.52,104.23,104.27,5204.0,104.48,104.52,104.23,104.27,5204.0
2024-02-13 11:30:00,104.32,104.4,104.17,104.26,6455.0,104.32,104.4,104.17,104.26,6455.0
2024-02-13 11:35:00,104.25,104.36,104.25,104.36,4500.0,104.25,104.36,104.25,104.36,4500.0
2024-02-13 11:40:00,104.36,104.36,104.22,104.34,20260.0,104.36,104.36,104.22,104.34,20260.0
2024-02-13 11:45:00,104.38,104.41,104.2,104.23,9652.0,104.38,104.41,104.2,104.23,9652.0
2024-02-13 11:50:00,104.25,104.51,104.22,104.45,9394.0,104.25,104.51,104.22,104.45,9394.0
2024-02-13 11:55:00,104.46,104.54,104.34,104.44,7155.0,104.46,104.54,104.34,104.44,7155.0
2024-02-13 12:00:00,104.4,104.48,104.35,104.37,3644.0,104.4,104.48,104.35,104.37,3644.0
2024-02-13 12:05:00,104.37,104.43,104.2,104.25,8193.0,104.37,104.43,104.2,104.25,8193.0
2024-02-13 12:10:00,104.24,104.4,104.22,104.38,10747.0,104.24,104.4,104.22,104.38,10747.0
2024-02-13 12:15:00,104.37,104.37,104.28,104.34,1555.0,104.37,104.37,104.28,104.34,1555.0
2024-02-13 12:20:00,104.3,104.38,104.28,104.28,3227.0,104.3,104.38,104.28,104.28,3227.0
2024-02-13 12:25:00,104.31,104.31,104.24,104.25,1588.0,104.31,104.31,104.24,104.25,1588.0
2024-02-13 12:30:00,104.27,104.38,104.27,104.32,6149.0,104.27,104.38,104.27,104.32,6149.0
2024-02-13 12:35:00,104.31,104.42,104.3,104.42,15133.0,104.31,104.42,104.3,104.42,15133.0
2024-02-13 12:40:00,104.46,104.47,104.37,104.41,3948.0,104.46,104.47,104.37,104.41,3948.0
2024-02-13 12:45:00,104.42,104.45,104.38,104.38,3564.0,104.42,104.45,104.38,104.38,3564.0
2024-02-13 12:50:00,104.38,104.5,104.36,104.41,6549.0,104.38,104.5,104.36,104.41,6549.0
2024-02-13 12:55:00,104.37,104.37,104.26,104.28,3700.0,104.37,104.37,104.26,104.28,3700.0
2024-02-13 13:00:00,104.29,104.4,104.26,104.39,4350.0,104.29,104.4,104.26,104.39,4350.0
2024-02-13 13:05:00,104.39,104.43,104.36,104.43,5899.0,104.39,104.43,104.36,104.43,5899.0
2024-02-13 13:10:00,104.42,104.5,104.28,104.5,6739.0,104.42,104.5,104.28,104.5,6739.0
2024-02-13 13:15:00,104.48,104.48,104.43,104.45,1305.0,104.48,104.48,104.43,104.45,1305.0
2024-02-13 13:20:00,104.39,104.41,104.31,104.31,1600.0,104.39,104.41,104.31,104.31,1600.0
2024-02-13 13:25:00,104.32,104.36,104.29,104.31,1785.0,104.32,104.36,104.29,104.31,1785.0
2024-02-13 13:30:00,104.29,104.36,104.27,104.27,4166.0,104.29,104.36,104.27,104.27,4166.0
2024-02-13 13:35:00,104.29,104.3,104.19,104.21,7623.0,104.29,104.3,104.19,104.21,7623.0
2024-02-13 13:40:00,104.2,104.23,104.19,104.2,1596.0,104.2,104.23,104.19,104.2,1596.0
2024-02-13 13:45:00,104.22,104.31,104.21,104.3,4927.0,104.22,104.31,104.21,104.3,4927.0
2024-02-13 13:50:00,104.3,104.3,104.13,104.13,10621.0,104.3,104.3,104.13,104.13,10621.0
2024-02-13 13:55:00,104.14,104.22,104.11,104.22,9143.0,104.14,104.22,104.11,104.22,9143.0
2024-02-13 14:00:00,104.2,104.28,104.15,104.21,6048.0,104.2,104.28,104.15,104.21,6048.0
2024-02-13 14:05:00,104.16,104.17,104.03,104.06,11265.0,104.16,104.17,104.03,104.06,11265.0
2024-02-13 14:10:00,104.01,104.02,103.92,103.97,14599.0,104.01,104.02,103.92,103.97,14599.0
2024-02-13 14:15:00,103.96,104.01,103.93,103.93,7673.0,103.96,104.01,103.93,103.93,7673.0
2024-02-13 14:20:00,103.95,104.08,103.91,104.03,6870.0,103.95,104.08,103.91,104.03,6870.0
2024-02-13 14:25:00,104.04,104.04,103.9,104.03,9594.0,104.04,104.04,103.9,104.03,9594.0
2024-02-13 14:30:00,103.99,104.12,103.99,104.12,4043.0,103.99,104.12,103.99,104.12,4043.0
2024-02-13 14:35:00,104.08,104.1,103.99,104.02,5944.0,104.08,104.1,103.99,104.02,5944.0
2024-02-13 14:40:00,103.95,103.96,103.9,103.91,1700.0,103.95,103.96,103.9,103.91,1700.0
2024-02-13 14:45:00,103.93,103.93,103.71,103.9,10303.0,103.93,103.93,103.71,103.9,10303.0
2024-02-13 14:50:00,103.9,103.94,103.67,103.71,5864.0,103.9,103.94,103.67,103.71,5864.0
2024-02-13 14:55:00,103.66,103.72,103.65,103.65,2000.0,103.66,103.72,103.65,103.65,2000.0
2024-02-13 15:00:00,103.66,103.71,103.56,103.59,16308.0,103.66,103.71,103.56,103.59,16308.0
2024-02-13 15:05:00,103.62,103.75,103.52,103.58,15554.0,103.62,103.75,103.52,103.58,15554.0
2024-02-13 15:10:00,103.57,103.72,103.55,103.6,9976.0,103.57,103.72,103.55,103.6,9976.0
2024-02-13 15:15:00,103.57,103.68,103.56,103.67,8019.0,103.57,103.68,103.56,103.67,8019.0
2024-02-13 15:20:00,103.66,103.66,103.36,103.37,35204.0,103.66,103.66,103.36,103.37,35204.0
2024-02-13 15:25:00,103.38,103.56,103.37,103.56,10742.0,103.38,103.56,103.37,103.56,10742.0
2024-02-13 15:30:00,103.57,103.57,103.34,103.52,32724.0,103.57,103.57,103.34,103.52,32724.0
2024-02-13 15:35:00,103.52,103.59,103.29,103.3,32367.0,103.52,103.59,103.29,103.3,32367.0
2024-02-13 15:40:00,103.31,103.68,103.3,103.68,46541.0,103.31,103.68,103.3,103.68,46541.0
2024-02-13 15:45:00,103.68,103.79,103.53,103.57,59422.0,103.68,103.79,103.53,103.57,59422.0
2024-02-13 15:50:00,103.58,103.77,103.4,103.77,41109.0,103.58,103.77,103.4,103.77,41109.0
2024-02-13 15:55:00,103.77,103.89,103.73,103.82,61850.0,103.77,103.89,103.73,103.82,61850.0
2024-02-14 09:30:00,105.62,106.09,105.42,105.63,60146.0,105.62,106.09,105.42,105.63,60146.0
2024-02-14 09:35:00,105.64,105.78,105.16,105.23,22439.0,105.64,105.78,105.16,105.23,22439.0
2024-02-14 09:40:00,105.23,105.66,105.01,105.6,16515.0,105.23,105.66,105.01,105.6,16515.0
2024-02-14 09:45:00,105.49,106.3,105.19,106.19,132213.0,105.49,106.3,105.19,106.19,132213.0
2024-02-14 09:50:00,106.14,106.45,105.83,106.16,107975.0,106.14,106.45,105.83,106.16,107975.0
2024-02-14 09:55:00,106.18,106.36,105.71,105.86,58435.0,106.18,106.36,105.71,105.86,58435.0
2024-02-14 10:00:00,105.87,106.01,105.55,106.0,17743.0,105.87,106.01,105.55,106.0,17743.0
2024-02-14 10:05:00,105.91,105.97,105.42,105.59,21918.0,105.91,105.97,105.42,105.59,21918.0
2024-02-14 10:10:00,105.58,105.83,105.49,105.7,9132.0,105.58,105.83,105.49,105.7,9132.0
2024-02-14 10:15:00,105.63,105.83,105.62,105.76,9052.0,105.63,105.83,105.62,105.76,9052.0
2024-02-14 10:20:00,105.82,105.91,105.62,105.7,8521.0,105.82,105.91,105.62,105.7,8521.0
2024-02-14 10:25:00,105.74,105.78,105.22,105.34,26909.0,105.74,105.78,105.22,105.34,26909.0
2024-02-14 10:30:00,105.41,105.43,105.17,105.2,21511.0,105.41,105.43,105.17,105.2,21511.0
2024-02-14 10:35:00,105.19,105.27,105.01,105.18,8250.0,105.19,105.27,105.01,105.18,8250.0
2024-02-14 10:40:00,105.12,105.41,105.05,105.34,17556.0,105.12,105.41,105.05,105.34,17556.0
2024-02-14 10:45:00,105.34,105.65,105.33,105.54,12787.0,105.34,105.65,105.33,105.54,12787.0
2024-02-14 10:50:00,105.54,105.62,105.43,105.45,3632.0,105.54,105.62,105.43,105.45,3632.0
2024-02-14 10:55:00,105.45,105.54,105.23,105.39,26265.0,105.45,105.54,105.23,105.39,26265.0
2024-02-14 11:00:00,105.37,105.44,105.06,105.3,12923.0,105.37,105.44,105.06,105.3,12923.0
2024-02-14 11:05:00,105.39,105.47,105.27,105.47,9495.0,105.39,105.47,105.27,105.47,9495.0
2024-02-14 11:10:00,105.48,105.74,105.41,105.66,11309.0,105.48,105.74,105.41,105.66,11309.0
2024-02-14 11:15:00,105.72,105.77,105.47,105.72,32912.0,105.72,105.77,105.47,105.72,32912.0
2024-02-14 11:20:00,105.67,105.75,105.53,105.71,16225.0,105.67,105.75,105.53,105.71,16225.0
2024-02-14 11:25:00,105.7,105.8,105.62,105.76,11563.0,105.7,105.8,105.62,105.76,11563.0
2024-02-14 11:30:00,105.78,106.0,105.75,105.84,15964.0,105.78,106.0,105.75,105.84,15964.0
2024-02-14 11:35:00,105.84,106.03,105.82,106.0,34125.0,105.84,106.03,105.82,106.0,34125.0
2024-02-14 11:40:00,106.02,106.08,105.93,106.06,13174.0,106.02,106.08,105.93,106.06,13174.0
2024-02-14 11:45:00,106.05,106.2,106.02,106.2,7228.0,106.05,106.2,106.02,106.2,7228.0
2024-02-14 11:50:00,106.22,106.22,106.03,106.13,7084.0,106.22,106.22,106.03,106.13,7084.0
2024-02-14 11:55:00,106.06,106.22,106.0,106.06,23208.0,106.06,106.22,106.0,106.06,23208.0
2024-02-14 12:00:00,106.0,106.02,105.91,105.93,13295.0,106.0,106.02,105.91,105.93,13295.0
2024-02-14 12:05:00,105.9,105.9,105.74,105.84,5956.0,105.9,105.9,105.74,105.84,5956.0
2024-02-14 12:10:00,105.91,105.96,105.88,105.96,6621.0,105.91,105.96,105.88,105.96,6621.0
2024-02-14 12:15:00,105.9,106.01,105.9,105.99,2104.0,105.9,106.01,105.9,105.99,2104.0
2024-02-14 12:20:00,105.99,106.14,105.97,106.12,6628.0,105.99,106.14,105.97,106.12,6628.0
2024-02-14 12:25:00,106.15,106.25,106.12,106.24,11893.0,106.15,106.25,106.12,106.24,11893.0
2024-02-14 12:30:00,106.23,106.34,106.19,106.22,13449.0,106.23,106.34,106.19,106.22,13449.0
2024-02-14 12:35:00,106.24,106.29,106.19,106.26,4092.0,106.24,106.29,106.19,106.26,4092.0
2024-02-14 12:40:00,106.3,106.3,106.2,106.2,2326.0,106.3,106.3,106.2,106.2,2326.0
2024-02-14 12:45:00,106.18,106.2,106.07,106.16,5156.0,106.18,106.2,106.07,106.16,5156.0
2024-02-14 12:50:00,106.16,106.17,106.05,106.08,4544.0,106.16,106.17,106.05,106.08,4544.0
2024-02-14 12:55:00,106.09,106.13,106.05,106.12,9049.0,106.09,106.13,106.05,106.12,9049.0
2024-02-14 13:00:00,106.1,106.13,105.95,106.12,18824.0,106.1,106.13,105.95,106.12,18824.0
2024-02-14 13:05:00,106.06,106.06,105.95,106.01,4054.0,106.06,106.06,105.95,106.01,4054.0
2024-02-14 13:10:00,105.95,106.07,105.91,105.93,4010.0,105.95,106.07,105.91,105.93,4010.0
2024-02-14 13:15:00,105.92,105.99,105.9,105.97,8479.0,105.92,105.99,105.9,105.97,8479.0
2024-02-14 13:20:00,105.95,106.06,105.95,106.04,1605.0,105.95,106.06,105.95,106.04,1605.0
2024-02-14 13:25:00,106.06,106.09,105.93,105.93,3257.0,106.06,106.09,105.93,105.93,3257.0
2024-02-14 13:30:00,105.95,106.22,105.93,106.22,9097.0,105.95,106.22,105.93,106.22,9097.0
2024-02-14 13:35:00,106.2,106.47,106.2,106.47,9760.0,106.2,106.47,106.2,106.47,9760.0
2024-02-14 13:40:00,106.45,106.52,106.23,106.23,18896.0,106.45,106.52,106.23,106.23,18896.0
2024-02-14 13:45:00,106.32,106.32,106.16,106.3,7231.0,106.32,106.32,106.16,106.3,7231.0
2024-02-14 13:50:00,106.33,106.33,106.22,106.29,3345.0,106.33,106.33,106.22,106.29,3345.0
2024-02-14 13:55:00,106.32,106.37,106.21,106.3,8138.0,106.32,106.37,106.21,106.3,8138.0
2024-02-14 14:00:00,106.25,106.29,106.16,106.17,2607.0,106.25,106.29,106.16,106.17,2607.0
2024-02-14 14:05:00,106.13,106.2,106.02,106.08,9236.0,106.13,106.2,106.02,106.08,9236.0
2024-02-14 14:10:00,106.04,106.08,105.96,106.05,3262.0,106.04,106.08,105.96,106.05,3262.0
2024-02-14 14:15:00,106.06,106.36,106.06,106.34,16474.0,106.06,106.36,106.06,106.34,16474.0
2024-02-14 14:20:00,106.36,106.6,106.36,106.58,18277.0,106.36,106.6,106.36,106.58,18277.0
2024-02-14 14:25:00,106.59,106.75,106.59,106.71,32210.0,106.59,106.75,106.59,106.71,32210.0
2024-02-14 14:30:00,106.7,106.73,106.52,106.63,9191.0,106.7,106.73,106.52,106.63,9191.0
2024-02-14 14:35:00,106.58,106.8,106.58,106.75,9690.0,106.58,106.8,106.58,106.75,9690.0
2024-02-14 14:40:00,106.72,106.85,106.7,106.8,15197.0,106.72,106.85,106.7,106.8,15197.0
2024-02-14 14:45:00,106.83,106.98,106.77,106.97,15442.0,106.83,106.98,106.77,106.97,15442.0
2024-02-14 14:50:00,106.9,106.95,106.81,106.9,13296.0,106.9,106.95,106.81,106.9,13296.0
2024-02-14 14:55:00,106.88,107.07,106.85,107.0,21647.0,106.88,107.07,106.85,107.0,21647.0
2024-02-14 15:00:00,107.03,107.06,106.94,107.04,4500.0,107.03,107.06,106.94,107.04,4500.0
2024-02-14 15:05:00,107.05,107.05,106.83,106.84,4768.0,107.05,107.05,106.83,106.84,4768.0
2024-02-14 15:10:00,106.86,106.97,106.84,106.87,12337.0,106.86,106.97,106.84,106.87,12337.0
2024-02-14 15:15:00,106.88,106.89,106.67,106.68,6514.0,106.88,106.89,106.67,106.68,6514.0
2024-02-14 15:20:00,106.66,106.96,106.63,106.76,28121.0,106.66,106.96,106.63,106.76,28121.0
2024-02-14 15:25:00,106.74,106.9,106.74,106.88,20985.0,106.74,106.9,106.74,106.88,20985.0
2024-02-14 15:30:00,106.86,106.89,106.62,106.69,22038.0,106.86,106.89,106.62,106.69,22038.0
2024-02-14 15:35:00,106.67,106.82,106.64,106.79,22814.0,106.67,106.82,106.64,106.79,22814.0
2024-02-14 15:40:00,106.81,106.84,106.68,106.78,23390.0,106.81,106.84,106.68,106.78,23390.0
2024-02-14 15:45:00,106.77,106.77,106.48,106.48,34917.0,106.77,106.77,106.48,106.48,34917.0
2024-02-14 15:50:00,106.51,106.77,106.51,106.68,47435.0,106.51,106.77,106.51,106.68,47435.0
2024-02-14 15:55:00,106.7,106.85,106.65,106.7,69288.0,106.7,106.85,106.65,106.7,69288.0
2024-02-15 09:30:00,106.14,106.32,105.68,106.29,84591.0,106.14,106.32,105.68,106.29,84591.0
2024-02-15 09:35:00,106.33,106.56,105.97,106.44,34071.0,106.33,106.56,105.97,106.44,34071.0
2024-02-15 09:40:00,106.51,106.86,106.43,106.67,40643.0,106.51,106.86,106.43,106.67,40643.0
2024-02-15 09:45:00,106.67,106.75,106.34,106.34,21750.0,106.67,106.75,106.34,106.34,21750.0
2024-02-15 09:50:00,106.33,106.44,106.1,106.21,15489.0,106.33,106.44,106.1,106.21,15489.0
2024-02-15 09:55:00,106.2,106.36,105.87,105.98,26248.0,106.2,106.36,105.87,105.98,26248.0
2024-02-15 10:00:00,106.01,106.05,105.69,105.69,34546.0,106.01,106.05,105.69,105.69,34546.0
2024-02-15 10:05:00,105.6,105.93,105.55,105.8,15648.0,105.6,105.93,105.55,105.8,15648.0
2024-02-15 10:10:00,105.88,105.97,105.67,105.97,15135.0,105.88,105.97,105.67,105.97,15135.0
2024-02-15 10:15:00,105.97,106.37,105.95,106.27,25383.0,105.97,106.37,105.95,106.27,25383.0
2024-02-15 10:20:00,106.23,106.45,106.11,106.41,28857.0,106.23,106.45,106.11,106.41,28857.0
2024-02-15 10:25:00,106.36,106.48,106.2,106.31,14598.0,106.36,106.48,106.2,106.31,14598.0
2024-02-15 10:30:00,106.38,106.63,106.33,106.57,12443.0,106.38,106.63,106.33,106.57,12443.0
2024-02-15 10:35:00,106.5,106.68,106.4,106.56,8955.0,106.5,106.68,106.4,106.56,8955.0
2024-02-15 10:40:00,106.56,106.62,106.43,106.59,8046.0,106.56,106.62,106.43,106.59,8046.0
2024-02-15 10:45:00,106.65,106.7,106.39,106.48,4147.0,106.65,106.7,106.39,106.48,4147.0
2024-02-15 10:50:00,106.44,106.52,106.33,106.46,22187.0,106.44,106.52,106.33,106.46,22187.0
2024-02-15 10:55:00,106.45,106.51,106.25,106.45,12207.0,106.45,106.51,106.25,106.45,12207.0
2024-02-15 11:00:00,106.49,106.54,106.43,106.46,8715.0,106.49,106.54,106.43,106.46,8715.0
2024-02-15 11:05:00,106.48,106.55,106.39,106.49,9300.0,106.48,106.55,106.39,106.49,9300.0
2024-02-15 11:10:00,106.48,106.64,106.48,106.6,8541.0,106.48,106.64,106.48,106.6,8541.0
2024-02-15 11:15:00,106.56,106.62,106.5,106.57,6629.0,106.56,106.62,106.5,106.57,6629.0
2024-02-15 11:20:00,106.57,106.75,106.57,106.66,18545.0,106.57,106.75,106.57,106.66,18545.0
2024-02-15 11:25:00,106.61,106.86,106.59,106.78,28836.0,106.61,106.86,106.59,106.78,28836.0
2024-02-15 11:30:00,106.75,106.8,106.59,106.61,21246.0,106.75,106.8,106.59,106.61,21246.0
2024-02-15 11:35:00,106.66,107.02,106.65,106.91,15165.0,106.66,107.02,106.65,106.91,15165.0
2024-02-15 11:40:00,106.92,106.95,106.8,106.86,4703.0,106.92,106.95,106.8,106.86,4703.0
2024-02-15 11:45:00,106.8,106.93,106.8,106.88,7962.0,106.8,106.93,106.8,106.88,7962.0
2024-02-15 11:50:00,106.85,106.88,106.74,106.82,4262.0,106.85,106.88,106.74,106.82,4262.0
2024-02-15 11:55:00,106.8,106.93,106.79,106.86,4256.0,106.8,106.93,106.79,106.86,4256.0
2024-02-15 12:00:00,106.84,106.96,106.81,106.85,6452.0,106.84,106.96,106.81,106.85,6452.0
2024-02-15 12:05:00,106.88,106.9,106.82,106.9,3300.0,106.88,106.9,106.82,106.9,3300.0
2024-02-15 12:10:00,106.86,106.88,106.8,106.8,3779.0,106.86,106.88,106.8,106.8,3779.0
2024-02-15 12:15:00,106.8,106.83,106.74,106.82,3335.0,106.8,106.83,106.74,106.82,3335.0
2024-02-15 12:20:00,106.8,106.8,106.66,106.75,6544.0,106.8,106.8,106.66,106.75,6544.0
2024-02-15 12:25:00,106.76,106.79,106.71,106.74,4350.0,106.76,106.79,106.71,106.74,4350.0
2024-02-15 12:30:00,106.73,106.78,106.68,106.78,5001.0,106.73,106.78,106.68,106.78,5001.0
2024-02-15 12:35:00,106.78,106.8,106.7,106.78,6204.0,106.78,106.8,106.7,106.78,6204.0
2024-02-15 12:40:00,106.78,106.84,106.74,106.82,2771.0,106.78,106.84,106.74,106.82,2771.0
2024-02-15 12:45:00,106.85,106.85,106.64,106.64,3604.0,106.85,106.85,106.64,106.64,3604.0
2024-02-15 12:50:00,106.6,106.64,106.53,106.59,5001.0,106.6,106.64,106.53,106.59,5001.0
2024-02-15 12:55:00,106.59,106.6,106.31,106.34,9057.0,106.59,106.6,106.31,106.34,9057.0
2024-02-15 13:00:00,106.28,106.35,106.26,106.26,4450.0,106.28,106.35,106.26,106.26,4450.0
2024-02-15 13:05:00,106.28,106.39,106.25,106.39,3605.0,106.28,106.39,106.25,106.39,3605.0
2024-02-15 13:10:00,106.36,106.48,106.36,106.44,4157.0,106.36,106.48,106.36,106.44,4157.0
2024-02-15 13:15:00,106.45,106.45,106.23,106.25,7518.0,106.45,106.45,106.23,106.25,7518.0
2024-02-15 13:20:00,106.26,106.44,106.26,106.4,2720.0,106.26,106.44,106.26,106.4,2720.0
2024-02-15 13:25:00,106.4,106.44,106.37,106.4,2071.0,106.4,106.44,106.37,106.4,2071.0
2024-02-15 13:30:00,106.38,106.45,106.29,106.31,28196.0,106.38,106.45,106.29,106.31,28196.0
2024-02-15 13:35:00,106.3,106.3,106.23,106.29,5031.0,106.3,106.3,106.23,106.29,5031.0
2024-02-15 13:40:00,106.35,106.38,106.19,106.21,3441.0,106.35,106.38,106.19,106.21,3441.0
2024-02-15 13:45:00,106.21,106.27,106.12,106.27,3726.0,106.21,106.27,106.12,106.27,3726.0
2024-02-15 13:50:00,106.27,106.43,106.27,106.39,3343.0,106.27,106.43,106.27,106.39,3343.0
2024-02-15 13:55:00,106.32,106.34,106.25,106.31,5044.0,106.32,106.34,106.25,106.31,5044.0
2024-02-15 14:00:00,106.33,106.42,106.27,106.38,4847.0,106.33,106.42,106.27,106.38,4847.0
2024-02-15 14:05:00,106.33,106.43,106.33,106.43,8650.0,106.33,106.43,106.33,106.43,8650.0
2024-02-15 14:10:00,106.38,106.38,106.27,106.28,3068.0,106.38,106.38,106.27,106.28,3068.0
2024-02-15 14:15:00,106.26,106.37,106.23,106.32,4305.0,106.26,106.37,106.23,106.32,4305.0
2024-02-15 14:20:00,106.35,106.39,106.31,106.39,1042.0,106.35,106.39,106.31,106.39,1042.0
2024-02-15 14:25:00,106.38,106.38,106.26,106.34,2886.0,106.38,106.38,106.26,106.34,2886.0
2024-02-15 14:30:00,106.38,106.4,106.3,106.31,2746.0,106.38,106.4,106.3,106.31,2746.0
2024-02-15 14:35:00,106.32,106.34,106.27,106.3,6668.0,106.32,106.34,106.27,106.3,6668.0
2024-02-15 14:40:00,106.25,106.38,106.25,106.33,5139.0,106.25,106.38,106.25,106.33,5139.0
2024-02-15 14:45:00,106.37,106.47,106.36,106.47,2691.0,106.37,106.47,106.36,106.47,2691.0
2024-02-15 14:50:00,106.47,106.54,106.43,106.53,3774.0,106.47,106.54,106.43,106.53,3774.0
2024-02-15 14:55:00,106.54,106.56,106.47,106.51,9861.0,106.54,106.56,106.47,106.51,9861.0
2024-02-15 15:00:00,106.48,106.48,106.4,106.43,4228.0,106.48,106.48,106.4,106.43,4228.0
2024-02-15 15:05:00,106.43,106.43,106.28,106.31,8213.0,106.43,106.43,106.28,106.31,8213.0
2024-02-15 15:10:00,106.33,106.58,106.32,106.48,21302.0,106.33,106.58,106.32,106.48,21302.0
2024-02-15 15:15:00,106.47,106.47,106.41,106.43,3165.0,106.47,106.47,106.41,106.43,3165.0
2024-02-15 15:20:00,106.44,106.51,106.39,106.42,5431.0,106.44,106.51,106.39,106.42,5431.0
2024-02-15 15:25:00,106.44,106.57,106.43,106.56,3133.0,106.44,106.57,106.43,106.56,3133.0
2024-02-15 15:30:00,106.57,106.7,106.47,106.68,16916.0,106.57,106.7,106.47,106.68,16916.0
2024-02-15 15:35:00,106.69,106.75,106.67,106.67,13650.0,106.69,106.75,106.67,106.67,13650.0
2024-02-15 15:40:00,106.68,106.68,106.51,106.58,17169.0,106.68,106.68,106.51,106.58,17169.0
2024-02-15 15:45:00,106.56,106.62,106.47,106.57,14436.0,106.56,106.62,106.47,106.57,14436.0
2024-02-15 15:50:00,106.59,106.73,106.59,106.65,14351.0,106.59,106.73,106.59,106.65,14351.0
2024-02-15 15:55:00,106.64,106.86,106.64,106.84,59322.0,106.64,106.86,106.64,106.84,59322.0
2024-02-16 09:30:00,108.8,109.35,108.73,109.19,97517.0,108.8,109.35,108.73,109.19,97517.0
2024-02-16 09:35:00,109.15,109.66,109.03,109.16,77267.0,109.15,109.66,109.03,109.16,77267.0
2024-02-16 09:40:00,109.16,109.56,109.1,109.3,27438.0,109.16,109.56,109.1,109.3,27438.0
2024-02-16 09:45:00,109.26,109.28,108.8,109.0,34133.0,109.26,109.28,108.8,109.0,34133.0
2024-02-16 09:50:00,108.94,109.17,108.47,108.53,27171.0,108.94,109.17,108.47,108.53,27171.0
2024-02-16 09:55:00,108.56,108.7,108.37,108.61,21027.0,108.56,108.7,108.37,108.61,21027.0
2024-02-16 10:00:00,108.52,108.65,108.21,108.56,17834.0,108.52,108.65,108.21,108.56,17834.0
2024-02-16 10:05:00,108.64,108.85,108.39,108.85,25851.0,108.64,108.85,108.39,108.85,25851.0
2024-02-16 10:10:00,108.9,109.27,108.84,109.09,21383.0,108.9,109.27,108.84,109.09,21383.0
2024-02-16 10:15:00,109.08,109.29,108.96,109.29,16163.0,109.08,109.29,108.96,109.29,16163.0
2024-02-16 10:20:00,109.18,109.36,108.84,108.84,10766.0,109.18,109.36,108.84,108.84,10766.0
2024-02-16 10:25:00,108.88,109.05,108.83,109.01,13082.0,108.88,109.05,108.83,109.01,13082.0
2024-02-16 10:30:00,109.07,109.07,108.78,108.98,9604.0,109.07,109.07,108.78,108.98,9604.0
2024-02-16 10:35:00,108.98,109.03,108.71,108.76,23666.0,108.98,109.03,108.71,108.76,23666.0
2024-02-16 10:40:00,108.81,109.11,108.74,109.1,13000.0,108.81,109.11,108.74,109.1,13000.0
2024-02-16 10:45:00,109.12,109.23,108.99,109.0,17095.0,109.12,109.23,108.99,109.0,17095.0
2024-02-16 10:50:00,109.0,109.2,108.76,108.77,11335.0,109.0,109.2,108.76,108.77,11335.0
2024-02-16 10:55:00,108.74,108.75,108.57,108.69,16586.0,108.74,108.75,108.57,108.69,16586.0
2024-02-16 11:00:00,108.68,108.73,108.32,108.38,13123.0,108.68,108.73,108.32,108.38,13123.0
2024-02-16 11:05:00,108.36,108.42,108.1,108.36,17368.0,108.36,108.42,108.1,108.36,17368.0
2024-02-16 11:10:00,108.32,108.58,108.31,108.57,11040.0,108.32,108.58,108.31,108.57,11040.0
2024-02-16 11:15:00,108.58,108.65,108.43,108.43,22048.0,108.58,108.65,108.43,108.43,22048.0
2024-02-16 11:20:00,108.46,108.54,108.42,108.47,10379.0,108.46,108.54,108.42,108.47,10379.0
2024-02-16 11:25:00,108.45,108.45,108.29,108.44,10675.0,108.45,108.45,108.29,108.44,10675.0
2024-02-16 11:30:00,108.43,108.49,108.32,108.43,8095.0,108.43,108.49,108.32,108.43,8095.0
2024-02-16 11:35:00,108.47,108.53,108.41,108.41,3450.0,108.47,108.53,108.41,108.41,3450.0
2024-02-16 11:40:00,108.44,108.44,108.28,108.35,5537.0,108.44,108.44,108.28,108.35,5537.0
2024-02-16 11:45:00,108.31,108.42,108.19,108.23,7449.0,108.31,108.42,108.19,108.23,7449.0
2024-02-16 11:50:00,108.22,108.42,108.21,108.25,17996.0,108.22,108.42,108.21,108.25,17996.0
2024-02-16 11:55:00,108.22,108.29,108.11,108.22,6277.0,108.22,108.29,108.11,108.22,6277.0
2024-02-16 12:00:00,108.2,108.27,108.06,108.15,16358.0,108.2,108.27,108.06,108.15,16358.0
2024-02-16 12:05:00,108.18,108.19,108.04,108.12,7686.0,108.18,108.19,108.04,108.12,7686.0
2024-02-16 12:10:00,108.15,108.25,108.12,108.2,5802.0,108.15,108.25,108.12,108.2,5802.0
2024-02-16 12:15:00,108.18,108.4,108.08,108.38,11111.0,108.18,108.4,108.08,108.38,11111.0
2024-02-16 12:20:00,108.39,108.53,108.34,108.53,11363.0,108.39,108.53,108.34,108.53,11363.0
2024-02-16 12:25:00,108.53,108.6,108.44,108.59,8099.0,108.53,108.6,108.44,108.59,8099.0
2024-02-16 12:30:00,108.58,108.64,108.44,108.55,7179.0,108.58,108.64,108.44,108.55,7179.0
2024-02-16 12:35:00,108.55,108.58,108.47,108.55,5006.0,108.55,108.58,108.47,108.55,5006.0
2024-02-16 12:40:00,108.61,108.64,108.54,108.57,7561.0,108.61,108.64,108.54,108.57,7561.0
2024-02-16 12:45:00,108.61,108.66,108.56,108.62,8073.0,108.61,108.66,108.56,108.62,8073.0
2024-02-16 12:50:00,108.63,108.65,108.55,108.62,7804.0,108.63,108.65,108.55,108.62,7804.0
2024-02-16 12:55:00,108.59,108.59,108.36,108.42,5807.0,108.59,108.59,108.36,108.42,5807.0
2024-02-16 13:00:00,108.4,108.41,108.14,108.14,6490.0,108.4,108.41,108.14,108.14,6490.0
2024-02-16 13:05:00,108.09,108.16,108.02,108.12,7805.0,108.09,108.16,108.02,108.12,7805.0
2024-02-16 13:10:00,108.07,108.08,107.97,108.05,13428.0,108.07,108.08,107.97,108.05,13428.0
2024-02-16 13:15:00,108.05,108.14,107.8,107.91,19504.0,108.05,108.14,107.8,107.91,19504.0
2024-02-16 13:20:00,107.89,108.09,107.89,108.08,8939.0,107.89,108.09,107.89,108.08,8939.0
2024-02-16 13:25:00,108.1,108.13,108.03,108.04,10841.0,108.1,108.13,108.03,108.04,10841.0
2024-02-16 13:30:00,108.04,108.09,108.0,108.0,7747.0,108.04,108.09,108.0,108.0,7747.0
2024-02-16 13:35:00,108.0,108.05,107.98,108.01,7464.0,108.0,108.05,107.98,108.01,7464.0
2024-02-16 13:40:00,108.04,108.08,108.01,108.05,4549.0,108.04,108.08,108.01,108.05,4549.0
2024-02-16 13:45:00,108.07,108.07,108.0,108.05,5557.0,108.07,108.07,108.0,108.05,5557.0
2024-02-16 13:50:00,108.06,108.18,108.06,108.12,4275.0,108.06,108.18,108.06,108.12,4275.0
2024-02-16 13:55:00,108.13,108.19,108.05,108.06,4000.0,108.13,108.19,108.05,108.06,4000.0
2024-02-16 14:00:00,108.11,108.21,108.06,108.19,5245.0,108.11,108.21,108.06,108.19,5245.0
2024-02-16 14:05:00,108.16,108.24,108.15,108.17,8819.0,108.16,108.24,108.15,108.17,8819.0
2024-02-16 14:10:00,108.17,108.32,108.17,108.31,8444.0,108.17,108.32,108.17,108.31,8444.0
2024-02-16 14:15:00,108.33,108.34,108.18,108.18,14764.0,108.33,108.34,108.18,108.18,14764.0
2024-02-16 14:20:00,108.18,108.23,108.14,108.17,4155.0,108.18,108.23,108.14,108.17,4155.0
2024-02-16 14:25:00,108.19,108.31,108.14,108.31,9556.0,108.19,108.31,108.14,108.31,9556.0
2024-02-16 14:30:00,108.29,108.34,108.15,108.23,5946.0,108.29,108.34,108.15,108.23,5946.0
2024-02-16 14:35:00,108.24,108.31,108.19,108.24,4691.0,108.24,108.31,108.19,108.24,4691.0
2024-02-16 14:40:00,108.24,108.38,108.24,108.34,6681.0,108.24,108.38,108.24,108.34,6681.0
2024-02-16 14:45:00,108.34,108.34,107.98,108.04,20822.0,108.34,108.34,107.98,108.04,20822.0
2024-02-16 14:50:00,108.1,108.14,108.02,108.07,5544.0,108.1,108.14,108.02,108.07,5544.0
2024-02-16 14:55:00,108.05,108.08,107.97,108.0,6407.0,108.05,108.08,107.97,108.0,6407.0
2024-02-16 15:00:00,107.98,107.98,107.85,107.87,20187.0,107.98,107.98,107.85,107.87,20187.0
2024-02-16 15:05:00,107.87,107.95,107.73,107.74,14209.0,107.87,107.95,107.73,107.74,14209.0
2024-02-16 15:10:00,107.74,107.8,107.72,107.74,11892.0,107.74,107.8,107.72,107.74,11892.0
2024-02-16 15:15:00,107.7,107.75,107.58,107.58,17862.0,107.7,107.75,107.58,107.58,17862.0
2024-02-16 15:20:00,107.59,107.7,107.55,107.68,14145.0,107.59,107.7,107.55,107.68,14145.0
2024-02-16 15:25:00,107.69,107.7,107.51,107.57,15688.0,107.69,107.7,107.51,107.57,15688.0
2024-02-16 15:30:00,107.57,107.68,107.52,107.66,17084.0,107.57,107.68,107.52,107.66,17084.0
2024-02-16 15:35:00,107.68,107.69,107.35,107.41,30001.0,107.68,107.69,107.35,107.41,30001.0
2024-02-16 15:40:00,107.38,107.39,107.21,107.22,23459.0,107.38,107.39,107.21,107.22,23459.0
2024-02-16 15:45:00,107.24,107.41,107.13,107.14,33023.0,107.24,107.41,107.13,107.14,33023.0
2024-02-16 15:50:00,107.14,107.28,107.06,107.23,51304.0,107.14,107.28,107.06,107.23,51304.0
2024-02-16 15:55:00,107.26,107.27,107.06,107.09,84802.0,107.26,107.27,107.06,107.09,84802.0
2024-02-20 09:30:00,106.35,106.5,105.83,105.83,70843.0,106.35,106.5,105.83,105.83,70843.0
2024-02-20 09:35:00,105.88,105.88,105.2,105.45,42832.0,105.88,105.88,105.2,105.45,42832.0
2024-02-20 09:40:00,105.44,105.63,105.13,105.46,24695.0,105.44,105.63,105.13,105.46,24695.0
2024-02-20 09:45:00,105.45,105.66,105.3,105.45,22768.0,105.45,105.66,105.3,105.45,22768.0
2024-02-20 09:50:00,105.41,105.45,105.12,105.37,34939.0,105.41,105.45,105.12,105.37,34939.0
2024-02-20 09:55:00,105.34,105.34,105.07,105.18,27733.0,105.34,105.34,105.07,105.18,27733.0
2024-02-20 10:00:00,105.12,105.35,104.98,105.02,44026.0,105.12,105.35,104.98,105.02,44026.0
2024-02-20 10:05:00,105.02,105.19,104.95,105.17,35888.0,105.02,105.19,104.95,105.17,35888.0
2024-02-20 10:10:00,105.16,105.31,105.08,105.19,19707.0,105.16,105.31,105.08,105.19,19707.0
2024-02-20 10:15:00,105.17,105.37,105.13,105.24,13760.0,105.17,105.37,105.13,105.24,13760.0
2024-02-20 10:20:00,105.23,105.36,105.11,105.23,20940.0,105.23,105.36,105.11,105.23,20940.0
2024-02-20 10:25:00,105.22,105.22,104.89,104.95,36013.0,105.22,105.22,104.89,104.95,36013.0
2024-02-20 10:30:00,104.91,105.09,104.84,104.88,54277.0,104.91,105.09,104.84,104.88,54277.0
2024-02-20 10:35:00,104.9,104.96,104.62,104.91,31361.0,104.9,104.96,104.62,104.91,31361.0
2024-02-20 10:40:00,104.87,104.88,104.53,104.55,22193.0,104.87,104.88,104.53,104.55,22193.0
2024-02-20 10:45:00,104.53,104.86,104.5,104.77,47532.0,104.53,104.86,104.5,104.77,47532.0
2024-02-20 10:50:00,104.77,104.89,104.74,104.76,28763.0,104.77,104.89,104.74,104.76,28763.0
2024-02-20 10:55:00,104.79,104.87,104.75,104.79,21119.0,104.79,104.87,104.75,104.79,21119.0
2024-02-20 11:00:00,104.82,104.85,104.76,104.8,20993.0,104.82,104.85,104.76,104.8,20993.0
2024-02-20 11:05:00,104.79,104.88,104.66,104.86,16646.0,104.79,104.88,104.66,104.86,16646.0
2024-02-20 11:10:00,104.85,105.07,104.82,104.94,19742.0,104.85,105.07,104.82,104.94,19742.0
2024-02-20 11:15:00,104.92,105.23,104.92,105.16,14070.0,104.92,105.23,104.92,105.16,14070.0
2024-02-20 11:20:00,105.12,105.14,104.95,105.08,18092.0,105.12,105.14,104.95,105.08,18092.0
2024-02-20 11:25:00,105.04,105.04,104.74,104.81,11661.0,105.04,105.04,104.74,104.81,11661.0
2024-02-20 11:30:00,104.83,104.85,104.74,104.77,11483.0,104.83,104.85,104.74,104.77,11483.0
2024-02-20 11:35:00,104.76,104.81,104.7,104.7,11679.0,104.76,104.81,104.7,104.7,11679.0
2024-02-20 11:40:00,104.71,104.72,104.64,104.67,13704.0,104.71,104.72,104.64,104.67,13704.0
2024-02-20 11:45:00,104.69,104.7,104.61,104.68,10133.0,104.69,104.7,104.61,104.68,10133.0
2024-02-20 11:50:00,104.62,104.72,104.62,104.7,5513.0,104.62,104.72,104.62,104.7,5513.0
2024-02-20 11:55:00,104.71,104.8,104.68,104.71,10871.0,104.71,104.8,104.68,104.71,10871.0
2024-02-20 12:00:00,104.74,104.8,104.65,104.7,8495.0,104.74,104.8,104.65,104.7,8495.0
2024-02-20 12:05:00,104.7,104.88,104.7,104.8,8624.0,104.7,104.88,104.7,104.8,8624.0
2024-02-20 12:10:00,104.8,104.93,104.7,104.84,22125.0,104.8,104.93,104.7,104.84,22125.0
2024-02-20 12:15:00,104.83,104.93,104.82,104.88,6851.0,104.83,104.93,104.82,104.88,6851.0
2024-02-20 12:20:00,104.85,104.88,104.79,104.86,5717.0,104.85,104.88,104.79,104.86,5717.0
2024-02-20 12:25:00,104.84,104.97,104.84,104.97,6312.0,104.84,104.97,104.84,104.97,6312.0
2024-02-20 12:30:00,104.96,104.97,104.86,104.88,7912.0,104.96,104.97,104.86,104.88,7912.0
2024-02-20 12:35:00,104.83,104.85,104.64,104.67,6399.0,104.83,104.85,104.64,104.67,6399.0
2024-02-20 12:40:00,104.69,104.82,104.66,104.81,4630.0,104.69,104.82,104.66,104.81,4630.0
2024-02-20 12:45:00,104.81,104.84,104.7,104.71,9137.0,104.81,104.84,104.7,104.71,9137.0
2024-02-20 12:50:00,104.73,104.88,104.73,104.87,8145.0,104.73,104.88,104.73,104.87,8145.0
2024-02-20 12:55:00,104.86,104.95,104.85,104.89,4746.0,104.86,104.95,104.85,104.89,4746.0
2024-02-20 13:00:00,104.88,104.92,104.81,104.82,6367.0,104.88,104.92,104.81,104.82,6367.0
2024-02-20 13:05:00,104.81,105.13,104.8,105.09,11069.0,104.81,105.13,104.8,105.09,11069.0
2024-02-20 13:10:00,105.1,105.26,105.08,105.25,9813.0,105.1,105.26,105.08,105.25,9813.0
2024-02-20 13:15:00,105.26,105.27,105.16,105.2,6817.0,105.26,105.27,105.16,105.2,6817.0
2024-02-20 13:20:00,105.17,105.19,105.04,105.19,6109.0,105.17,105.19,105.04,105.19,6109.0
2024-02-20 13:25:00,105.15,105.15,104.98,105.04,8113.0,105.15,105.15,104.98,105.04,8113.0
2024-02-20 13:30:00,105.04,105.04,104.92,105.01,4509.0,105.04,105.04,104.92,105.01,4509.0
2024-02-20 13:35:00,105.0,105.03,104.91,105.0,5027.0,105.0,105.03,104.91,105.0,5027.0
2024-02-20 13:40:00,105.0,105.06,105.0,105.06,3552.0,105.0,105.06,105.0,105.06,3552.0
2024-02-20 13:45:00,105.03,105.05,104.91,104.94,4012.0,105.03,105.05,104.91,104.94,4012.0
2024-02-20 13:50:00,104.96,105.05,104.93,105.01,6422.0,104.96,105.05,104.93,105.01,6422.0
2024-02-20 13:55:00,105.02,105.13,105.02,105.08,4137.0,105.02,105.13,105.02,105.08,4137.0
2024-02-20 14:00:00,105.08,105.25,105.02,105.15,12751.0,105.08,105.25,105.02,105.15,12751.0
2024-02-20 14:05:00,105.09,105.14,105.01,105.03,7075.0,105.09,105.14,105.01,105.03,7075.0
2024-02-20 14:10:00,105.02,105.03,104.88,104.96,5152.0,105.02,105.03,104.88,104.96,5152.0
2024-02-20 14:15:00,104.96,105.13,104.91,105.12,5912.0,104.96,105.13,104.91,105.12,5912.0
2024-02-20 14:20:00,105.13,105.16,104.96,105.09,9236.0,105.13,105.16,104.96,105.09,9236.0
2024-02-20 14:25:00,105.05,105.14,105.03,105.12,6037.0,105.05,105.14,105.03,105.12,6037.0
2024-02-20 14:30:00,105.14,105.14,104.99,105.01,4452.0,105.14,105.14,104.99,105.01,4452.0
2024-02-20 14:35:00,105.02,105.26,105.02,105.23,9780.0,105.02,105.26,105.02,105.23,9780.0
2024-02-20 14:40:00,105.21,105.28,105.18,105.24,10977.0,105.21,105.28,105.18,105.24,10977.0
2024-02-20 14:45:00,105.22,105.3,105.22,105.27,6271.0,105.22,105.3,105.22,105.27,6271.0
2024-02-20 14:50:00,105.27,105.27,105.19,105.2,9033.0,105.27,105.27,105.19,105.2,9033.0
2024-02-20 14:55:00,105.2,105.25,105.11,105.16,7979.0,105.2,105.25,105.11,105.16,7979.0
2024-02-20 15:00:00,105.15,105.15,105.04,105.08,9068.0,105.15,105.15,105.04,105.08,9068.0
2024-02-20 15:05:00,105.09,105.2,105.07,105.13,9925.0,105.09,105.2,105.07,105.13,9925.0
2024-02-20 15:10:00,105.12,105.16,105.07,105.1,4986.0,105.12,105.16,105.07,105.1,4986.0
2024-02-20 15:15:00,105.09,105.23,105.07,105.23,10758.0,105.09,105.23,105.07,105.23,10758.0
2024-02-20 15:20:00,105.24,105.24,105.12,105.12,14188.0,105.24,105.24,105.12,105.12,14188.0
2024-02-20 15:25:00,105.13,105.25,105.13,105.2,10311.0,105.13,105.25,105.13,105.2,10311.0
2024-02-20 15:30:00,105.2,105.23,105.08,105.17,16858.0,105.2,105.23,105.08,105.17,16858.0
2024-02-20 15:35:00,105.15,105.18,105.07,105.17,17940.0,105.15,105.18,105.07,105.17,17940.0
2024-02-20 15:40:00,105.16,105.26,105.12,105.26,13597.0,105.16,105.26,105.12,105.26,13597.0
2024-02-20 15:45:00,105.25,105.38,105.25,105.36,33495.0,105.25,105.38,105.25,105.36,33495.0
2024-02-20 15:50:00,105.35,105.49,105.26,105.35,38481.0,105.35,105.49,105.26,105.35,38481.0
2024-02-20 15:55:00,105.38,105.61,105.35,105.54,99968.0,105.38,105.61,105.35,105.54,99968.0
2024-02-21 09:30:00,107.1,108.21,106.95,108.1,127470.0,107.1,108.21,106.95,108.1,127470.0
2024-02-21 09:35:00,108.17,108.47,107.86,108.09,50705.0,108.17,108.47,107.86,108.09,50705.0
2024-02-21 09:40:00,108.04,108.58,107.9,108.05,48557.0,108.04,108.58,107.9,108.05,48557.0
2024-02-21 09:45:00,108.06,108.59,107.99,108.48,41681.0,108.06,108.59,107.99,108.48,41681.0
2024-02-21 09:50:00,108.44,108.7,108.38,108.54,41369.0,108.44,108.7,108.38,108.54,41369.0
2024-02-21 09:55:00,108.54,108.54,107.94,108.06,37897.0,108.54,108.54,107.94,108.06,37897.0
2024-02-21 10:00:00,108.03,108.05,107.68,108.05,28391.0,108.03,108.05,107.68,108.05,28391.0
2024-02-21 10:05:00,108.05,108.09,107.65,107.7,44745.0,108.05,108.09,107.65,107.7,44745.0
2024-02-21 10:10:00,107.7,108.0,107.56,107.89,15761.0,107.7,108.0,107.56,107.89,15761.0
2024-02-21 10:15:00,107.88,108.02,107.44,107.59,18512.0,107.88,108.02,107.44,107.59,18512.0
2024-02-21 10:20:00,107.59,107.6,107.22,107.4,25649.0,107.59,107.6,107.22,107.4,25649.0
2024-02-21 10:25:00,107.4,107.41,107.25,107.31,19685.0,107.4,107.41,107.25,107.31,19685.0
2024-02-21 10:30:00,107.34,107.46,107.24,107.29,19346.0,107.34,107.46,107.24,107.29,19346.0
2024-02-21 10:35:00,107.26,107.37,107.0,107.14,39674.0,107.26,107.37,107.0,107.14,39674.0
2024-02-21 10:40:00,107.23,107.25,107.04,107.1,15532.0,107.23,107.25,107.04,107.1,15532.0
2024-02-21 10:45:00,107.11,107.12,106.87,107.09,18592.0,107.11,107.12,106.87,107.09,18592.0
2024-02-21 10:50:00,107.13,107.19,106.98,107.07,15167.0,107.13,107.19,106.98,107.07,15167.0
2024-02-21 10:55:00,107.04,107.04,106.61,106.75,23402.0,107.04,107.04,106.61,106.75,23402.0
2024-02-21 11:00:00,106.75,106.88,106.68,106.87,17260.0,106.75,106.88,106.68,106.87,17260.0
2024-02-21 11:05:00,106.88,106.98,106.74,106.97,30576.0,106.88,106.98,106.74,106.97,30576.0
2024-02-21 11:10:00,106.99,107.48,106.99,107.34,17997.0,106.99,107.48,106.99,107.34,17997.0
2024-02-21 11:15:00,107.31,107.37,107.01,107.06,16991.0,107.31,107.37,107.01,107.06,16991.0
2024-02-21 11:20:00,107.08,107.29,107.03,107.22,24189.0,107.08,107.29,107.03,107.22,24189.0
2024-02-21 11:25:00,107.23,107.3,107.01,107.15,18860.0,107.23,107.3,107.01,107.15,18860.0
2024-02-21 11:30:00,107.15,107.29,107.08,107.21,12775.0,107.15,107.29,107.08,107.21,12775.0
2024-02-21 11:35:00,107.23,107.26,106.86,106.88,16762.0,107.23,107.26,106.86,106.88,16762.0
2024-02-21 11:40:00,106.85,107.12,106.72,107.04,19193.0,106.85,107.12,106.72,107.04,19193.0
2024-02-21 11:45:00,107.03,107.29,106.93,107.29,21021.0,107.03,107.29,106.93,107.29,21021.0
2024-02-21 11:50:00,107.29,107.29,107.13,107.18,7898.0,107.29,107.29,107.13,107.18,7898.0
2024-02-21 11:55:00,107.12,107.33,107.02,107.31,13303.0,107.12,107.33,107.02,107.31,13303.0
2024-02-21 12:00:00,107.3,107.5,107.05,107.41,74351.0,107.3,107.5,107.05,107.41,74351.0
2024-02-21 12:05:00,107.41,107.43,107.22,107.23,11075.0,107.41,107.43,107.22,107.23,11075.0
2024-02-21 12:10:00,107.16,107.16,107.01,107.12,20010.0,107.16,107.16,107.01,107.12,20010.0
2024-02-21 12:15:00,107.08,107.14,106.98,106.99,10446.0,107.08,107.14,106.98,106.99,10446.0
2024-02-21 12:20:00,106.94,107.02,106.84,106.9,14778.0,106.94,107.02,106.84,106.9,14778.0
2024-02-21 12:25:00,106.86,106.96,106.82,106.95,12790.0,106.86,106.96,106.82,106.95,12790.0
2024-02-21 12:30:00,106.96,107.12,106.93,106.96,13534.0,106.96,107.12,106.93,106.96,13534.0
2024-02-21 12:35:00,106.99,107.02,106.82,106.86,11071.0,106.99,107.02,106.82,106.86,11071.0
2024-02-21 12:40:00,106.84,106.93,106.82,106.88,10977.0,106.84,106.93,106.82,106.88,10977.0
2024-02-21 12:45:00,106.83,106.88,106.77,106.83,10182.0,106.83,106.88,106.77,106.83,10182.0
2024-02-21 12:50:00,106.82,106.88,106.8,106.87,6279.0,106.82,106.88,106.8,106.87,6279.0
2024-02-21 12:55:00,106.85,106.96,106.81,106.93,6526.0,106.85,106.96,106.81,106.93,6526.0
2024-02-21 13:00:00,106.95,106.95,106.75,106.92,18684.0,106.95,106.95,106.75,106.92,18684.0
2024-02-21 13:05:00,106.9,106.9,106.7,106.78,9291.0,106.9,106.9,106.7,106.78,9291.0
2024-02-21 13:10:00,106.77,106.81,106.65,106.67,12311.0,106.77,106.81,106.65,106.67,12311.0
2024-02-21 13:15:00,106.66,106.74,106.63,106.69,8756.0,106.66,106.74,106.63,106.69,8756.0
2024-02-21 13:20:00,106.71,106.89,106.67,106.86,9494.0,106.71,106.89,106.67,106.86,9494.0
2024-02-21 13:25:00,106.85,106.89,106.78,106.82,5243.0,106.85,106.89,106.78,106.82,5243.0
2024-02-21 13:30:00,106.8,106.8,106.71,106.73,7717.0,106.8,106.8,106.71,106.73,7717.0
2024-02-21 13:35:00,106.76,106.8,106.72,106.72,5635.0,106.76,106.8,106.72,106.72,5635.0
2024-02-21 13:40:00,106.73,106.76,106.69,106.75,6387.0,106.73,106.76,106.69,106.75,6387.0
2024-02-21 13:45:00,106.76,106.8,106.71,106.77,7051.0,106.76,106.8,106.71,106.77,7051.0
2024-02-21 13:50:00,106.78,106.81,106.71,106.81,11556.0,106.78,106.81,106.71,106.81,11556.0
2024-02-21 13:55:00,106.83,106.89,106.75,106.77,8218.0,106.83,106.89,106.75,106.77,8218.0
2024-02-21 14:00:00,106.73,106.8,106.58,106.72,12149.0,106.73,106.8,106.58,106.72,12149.0
2024-02-21 14:05:00,106.71,106.77,106.6,106.72,6426.0,106.71,106.77,106.6,106.72,6426.0
2024-02-21 14:10:00,106.73,106.83,106.69,106.81,10840.0,106.73,106.83,106.69,106.81,10840.0
2024-02-21 14:15:00,106.8,106.89,106.75,106.84,10443.0,106.8,106.89,106.75,106.84,10443.0
2024-02-21 14:20:00,106.86,106.98,106.81,106.83,11287.0,106.86,106.98,106.81,106.83,11287.0
2024-02-21 14:25:00,106.82,107.02,106.79,107.0,29922.0,106.82,107.02,106.79,107.0,29922.0
2024-02-21 14:30:00,107.03,107.09,106.92,107.07,10184.0,107.03,107.09,106.92,107.07,10184.0
2024-02-21 14:35:00,107.06,107.09,106.96,107.01,25074.0,107.06,107.09,106.96,107.01,25074.0
2024-02-21 14:40:00,107.02,107.07,106.95,107.0,12461.0,107.02,107.07,106.95,107.0,12461.0
2024-02-21 14:45:00,106.99,107.0,106.9,106.94,15729.0,106.99,107.0,106.9,106.94,15729.0
2024-02-21 14:50:00,106.98,107.05,106.84,107.04,27820.0,106.98,107.05,106.84,107.04,27820.0
2024-02-21 14:55:00,107.05,107.08,106.97,106.97,7302.0,107.05,107.08,106.97,106.97,7302.0
2024-02-21 15:00:00,106.95,107.01,106.91,106.95,21386.0,106.95,107.01,106.91,106.95,21386.0
2024-02-21 15:05:00,106.95,106.98,106.86,106.9,43188.0,106.95,106.98,106.86,106.9,43188.0
2024-02-21 15:10:00,106.9,106.95,106.81,106.9,42417.0,106.9,106.95,106.81,106.9,42417.0
2024-02-21 15:15:00,106.93,107.04,106.85,106.98,41416.0,106.93,107.04,106.85,106.98,41416.0
2024-02-21 15:20:00,106.99,107.04,106.98,107.03,21576.0,106.99,107.04,106.98,107.03,21576.0
2024-02-21 15:25:00,107.02,107.15,106.98,107.04,23039.0,107.02,107.15,106.98,107.04,23039.0
2024-02-21 15:30:00,107.05,107.2,107.05,107.16,18199.0,107.05,107.2,107.05,107.16,18199.0
2024-02-21 15:35:00,107.16,107.39,107.15,107.35,31047.0,107.16,107.39,107.15,107.35,31047.0
2024-02-21 15:40:00,107.34,107.37,107.22,107.26,25914.0,107.34,107.37,107.22,107.26,25914.0
2024-02-21 15:45:00,107.26,107.27,107.03,107.11,44279.0,107.26,107.27,107.03,107.11,44279.0
2024-02-21 15:50:00,107.09,107.15,106.98,107.12,94398.0,107.09,107.15,106.98,107.12,94398.0
2024-02-21 15:55:00,107.11,107.25,107.05,107.23,111878.0,107.11,107.25,107.05,107.23,111878.0
2024-02-22 09:30:00,108.45,109.13,108.43,108.82,112950.0,108.45,109.13,108.43,108.82,112950.0
2024-02-22 09:35:00,108.77,108.99,108.5,108.63,40678.0,108.77,108.99,108.5,108.63,40678.0
2024-02-22 09:40:00,108.63,108.64,108.16,108.36,53089.0,108.63,108.64,108.16,108.36,53089.0
2024-02-22 09:45:00,108.4,108.71,108.06,108.15,33369.0,108.4,108.71,108.06,108.15,33369.0
2024-02-22 09:50:00,108.08,108.16,107.56,107.56,42710.0,108.08,108.16,107.56,107.56,42710.0
2024-02-22 09:55:00,107.53,107.84,107.47,107.61,32562.0,107.53,107.84,107.47,107.61,32562.0
2024-02-22 10:00:00,107.68,107.73,107.25,107.3,40800.0,107.68,107.73,107.25,107.3,40800.0
2024-02-22 10:05:00,107.27,107.45,107.1,107.39,20149.0,107.27,107.45,107.1,107.39,20149.0
2024-02-22 10:10:00,107.43,107.44,106.99,107.36,18321.0,107.43,107.44,106.99,107.36,18321.0
2024-02-22 10:15:00,107.3,107.46,107.14,107.36,12043.0,107.3,107.46,107.14,107.36,12043.0
2024-02-22 10:20:00,107.3,107.52,107.22,107.52,10721.0,107.3,107.52,107.22,107.52,10721.0
2024-02-22 10:25:00,107.59,107.71,107.46,107.56,9889.0,107.59,107.71,107.46,107.56,9889.0
2024-02-22 10:30:00,107.56,107.62,107.23,107.62,11169.0,107.56,107.62,107.23,107.62,11169.0
2024-02-22 10:35:00,107.6,107.62,107.31,107.5,8832.0,107.6,107.62,107.31,107.5,8832.0
2024-02-22 10:40:00,107.52,107.74,107.52,107.6,8511.0,107.52,107.74,107.52,107.6,8511.0
2024-02-22 10:45:00,107.57,107.57,107.19,107.37,12327.0,107.57,107.57,107.19,107.37,12327.0
2024-02-22 10:50:00,107.39,107.5,107.27,107.4,24792.0,107.39,107.5,107.27,107.4,24792.0
2024-02-22 10:55:00,107.45,107.51,107.34,107.35,10277.0,107.45,107.51,107.34,107.35,10277.0
2024-02-22 11:00:00,107.38,107.38,107.09,107.23,9754.0,107.38,107.38,107.09,107.23,9754.0
2024-02-22 11:05:00,107.28,107.28,106.88,106.93,19640.0,107.28,107.28,106.88,106.93,19640.0
2024-02-22 11:10:00,106.95,107.05,106.94,106.96,6724.0,106.95,107.05,106.94,106.96,6724.0
2024-02-22 11:15:00,107.01,107.07,106.85,107.0,20880.0,107.01,107.07,106.85,107.0,20880.0
2024-02-22 11:20:00,106.95,107.28,106.91,107.27,8380.0,106.95,107.28,106.91,107.27,8380.0
2024-02-22 11:25:00,107.27,107.37,107.16,107.17,12697.0,107.27,107.37,107.16,107.17,12697.0
2024-02-22 11:30:00,107.17,107.18,106.96,106.98,8586.0,107.17,107.18,106.96,106.98,8586.0
2024-02-22 11:35:00,106.94,107.05,106.93,107.02,7896.0,106.94,107.05,106.93,107.02,7896.0
2024-02-22 11:40:00,107.01,107.21,107.01,107.18,9815.0,107.01,107.21,107.01,107.18,9815.0
2024-02-22 11:45:00,107.2,107.25,107.04,107.12,8325.0,107.2,107.25,107.04,107.12,8325.0
2024-02-22 11:50:00,107.07,107.15,106.93,107.11,9696.0,107.07,107.15,106.93,107.11,9696.0
2024-02-22 11:55:00,107.11,107.31,107.03,107.31,10121.0,107.11,107.31,107.03,107.31,10121.0
2024-02-22 12:00:00,107.33,107.35,107.26,107.31,9107.0,107.33,107.35,107.26,107.31,9107.0
2024-02-22 12:05:00,107.31,107.5,107.29,107.49,4842.0,107.31,107.5,107.29,107.49,4842.0
2024-02-22 12:10:00,107.46,107.48,107.39,107.43,5954.0,107.46,107.48,107.39,107.43,5954.0
2024-02-22 12:15:00,107.45,107.57,107.41,107.57,4381.0,107.45,107.57,107.41,107.57,4381.0
2024-02-22 12:20:00,107.53,107.62,107.5,107.5,8076.0,107.53,107.62,107.5,107.5,8076.0
2024-02-22 12:25:00,107.5,107.6,107.46,107.6,3388.0,107.5,107.6,107.46,107.6,3388.0
2024-02-22 12:30:00,107.6,107.8,107.55,107.75,11295.0,107.6,107.8,107.55,107.75,11295.0
2024-02-22 12:35:00,107.73,107.88,107.73,107.85,3840.0,107.73,107.88,107.73,107.85,3840.0
2024-02-22 12:40:00,107.85,107.99,107.82,107.96,20961.0,107.85,107.99,107.82,107.96,20961.0
2024-02-22 12:45:00,107.96,109.4,107.96,109.27,445695.0,107.96,109.4,107.96,109.27,445695.0
2024-02-22 12:50:00,109.2,110.17,109.0,109.21,407580.0,109.2,110.17,109.0,109.21,407580.0
2024-02-22 12:55:00,109.19,110.42,109.19,110.13,252283.0,109.19,110.42,109.19,110.13,252283.0
2024-02-22 13:00:00,110.13,110.63,109.91,110.18,145735.0,110.13,110.63,109.91,110.18,145735.0
2024-02-22 13:05:00,110.23,110.8,110.13,110.7,99138.0,110.23,110.8,110.13,110.7,99138.0
2024-02-22 13:10:00,110.7,110.85,110.43,110.79,165455.0,110.7,110.85,110.43,110.79,165455.0
2024-02-22 13:15:00,110.74,111.25,110.52,110.61,256651.0,110.74,111.25,110.52,110.61,256651.0
2024-02-22 13:20:00,110.62,110.68,110.25,110.3,87753.0,110.62,110.68,110.25,110.3,87753.0
2024-02-22 13:25:00,110.22,110.43,109.84,110.33,84244.0,110.22,110.43,109.84,110.33,84244.0
2024-02-22 13:30:00,110.26,111.23,110.26,111.05,98134.0,110.26,111.23,110.26,111.05,98134.0
2024-02-22 13:35:00,111.07,111.55,110.91,111.38,63960.0,111.07,111.55,110.91,111.38,63960.0
2024-02-22 13:40:00,111.37,111.88,111.33,111.88,122789.0,111.37,111.88,111.33,111.88,122789.0
2024-02-22 13:45:00,111.83,111.84,111.2,111.2,81189.0,111.83,111.84,111.2,111.2,81189.0
2024-02-22 13:50:00,111.29,111.57,111.18,111.19,69691.0,111.29,111.57,111.18,111.19,69691.0
2024-02-22 13:55:00,111.17,111.25,110.82,111.12,48964.0,111.17,111.25,110.82,111.12,48964.0
2024-02-22 14:00:00,111.19,111.35,110.9,110.91,35288.0,111.19,111.35,110.9,110.91,35288.0
2024-02-22 14:05:00,110.89,111.08,110.6,110.62,56538.0,110.89,111.08,110.6,110.62,56538.0
2024-02-22 14:10:00,110.58,110.99,110.58,110.84,22975.0,110.58,110.99,110.58,110.84,22975.0
2024-02-22 14:15:00,110.86,110.89,110.64,110.65,23115.0,110.86,110.89,110.64,110.65,23115.0
2024-02-22 14:20:00,110.63,110.67,110.37,110.44,22582.0,110.63,110.67,110.37,110.44,22582.0
2024-02-22 14:25:00,110.44,110.54,110.17,110.48,61010.0,110.44,110.54,110.17,110.48,61010.0
2024-02-22 14:30:00,110.45,110.5,110.26,110.38,49925.0,110.45,110.5,110.26,110.38,49925.0
2024-02-22 14:35:00,110.38,110.6,110.21,110.41,58146.0,110.38,110.6,110.21,110.41,58146.0
2024-02-22 14:40:00,110.45,110.64,110.22,110.61,27570.0,110.45,110.64,110.22,110.61,27570.0
2024-02-22 14:45:00,110.61,110.97,110.56,110.88,62609.0,110.61,110.97,110.56,110.88,62609.0
2024-02-22 14:50:00,110.89,110.92,110.34,110.57,33600.0,110.89,110.92,110.34,110.57,33600.0
2024-02-22 14:55:00,110.54,110.61,110.4,110.46,40998.0,110.54,110.61,110.4,110.46,40998.0
2024-02-22 15:00:00,110.41,110.5,110.21,110.3,33484.0,110.41,110.5,110.21,110.3,33484.0
2024-02-22 15:05:00,110.24,110.24,109.8,109.87,61668.0,110.24,110.24,109.8,109.87,61668.0
2024-02-22 15:10:00,109.89,110.01,109.8,109.95,25270.0,109.89,110.01,109.8,109.95,25270.0
2024-02-22 15:15:00,109.95,110.14,109.94,110.06,17198.0,109.95,110.14,109.94,110.06,17198.0
2024-02-22 15:20:00,110.07,110.17,110.01,110.08,18390.0,110.07,110.17,110.01,110.08,18390.0
2024-02-22 15:25:00,110.09,110.24,110.07,110.22,18995.0,110.09,110.24,110.07,110.22,18995.0
2024-02-22 15:30:00,110.23,110.43,110.22,110.32,32293.0,110.23,110.43,110.22,110.32,32293.0
2024-02-22 15:35:00,110.32,110.49,110.29,110.48,36513.0,110.32,110.49,110.29,110.48,36513.0
2024-02-22 15:40:00,110.47,110.68,110.39,110.39,44507.0,110.47,110.68,110.39,110.39,44507.0
2024-02-22 15:45:00,110.39,110.64,110.27,110.64,59305.0,110.39,110.64,110.27,110.64,59305.0
2024-02-22 15:50:00,110.61,110.62,110.36,110.49,53220.0,110.61,110.62,110.36,110.49,53220.0
2024-02-22 15:55:00,110.52,110.69,110.51,110.59,108396.0,110.52,110.69,110.51,110.59,108396.0
2024-02-23 09:30:00,112.02,112.79,111.94,112.32,152590.0,112.02,112.79,111.94,112.32,152590.0
2024-02-23 09:35:00,112.38,112.45,111.79,112.28,65036.0,112.38,112.45,111.79,112.28,65036.0
2024-02-23 09:40:00,112.15,112.25,110.92,110.99,171216.0,112.15,112.25,110.92,110.99,171216.0
2024-02-23 09:45:00,111.0,111.2,110.76,110.85,57046.0,111.0,111.2,110.76,110.85,57046.0
2024-02-23 09:50:00,110.8,110.85,110.14,110.27,68633.0,110.8,110.85,110.14,110.27,68633.0
2024-02-23 09:55:00,110.29,110.53,110.03,110.41,122814.0,110.29,110.53,110.03,110.41,122814.0
2024-02-23 10:00:00,110.36,110.79,110.14,110.79,39869.0,110.36,110.79,110.14,110.79,39869.0
2024-02-23 10:05:00,110.82,111.14,110.71,111.1,38794.0,110.82,111.14,110.71,111.1,38794.0
2024-02-23 10:10:00,111.08,111.28,110.94,111.2,28371.0,111.08,111.28,110.94,111.2,28371.0
2024-02-23 10:15:00,111.22,111.66,111.16,111.44,62242.0,111.22,111.66,111.16,111.44,62242.0
2024-02-23 10:20:00,111.45,111.61,111.3,111.53,26451.0,111.45,111.61,111.3,111.53,26451.0
2024-02-23 10:25:00,111.55,111.72,111.37,111.56,50473.0,111.55,111.72,111.37,111.56,50473.0
2024-02-23 10:30:00,111.59,111.77,111.37,111.42,43411.0,111.59,111.77,111.37,111.42,43411.0
2024-02-23 10:35:00,111.37,111.88,111.31,111.87,53538.0,111.37,111.88,111.31,111.87,53538.0
2024-02-23 10:40:00,111.84,112.17,111.81,112.02,56056.0,111.84,112.17,111.81,112.02,56056.0
2024-02-23 10:45:00,112.0,112.11,111.72,112.09,38043.0,112.0,112.11,111.72,112.09,38043.0
2024-02-23 10:50:00,112.07,112.55,112.07,112.49,65013.0,112.07,112.55,112.07,112.49,65013.0
2024-02-23 10:55:00,112.52,112.62,111.75,111.9,60565.0,112.52,112.62,111.75,111.9,60565.0
2024-02-23 11:00:00,111.85,112.0,111.48,111.53,23426.0,111.85,112.0,111.48,111.53,23426.0
2024-02-23 11:05:00,111.56,111.56,111.17,111.41,29777.0,111.56,111.56,111.17,111.41,29777.0
2024-02-23 11:10:00,111.36,111.36,110.84,110.96,26385.0,111.36,111.36,110.84,110.96,26385.0
2024-02-23 11:15:00,110.95,111.38,110.8,111.17,18488.0,110.95,111.38,110.8,111.17,18488.0
2024-02-23 11:20:00,111.18,111.56,111.18,111.54,19309.0,111.18,111.56,111.18,111.54,19309.0
2024-02-23 11:25:00,111.55,111.76,111.36,111.41,24748.0,111.55,111.76,111.36,111.41,24748.0
2024-02-23 11:30:00,111.41,111.43,111.16,111.17,17123.0,111.41,111.43,111.16,111.17,17123.0
2024-02-23 11:35:00,111.18,111.41,111.18,111.37,23869.0,111.18,111.41,111.18,111.37,23869.0
2024-02-23 11:40:00,111.4,111.46,110.96,111.04,22589.0,111.4,111.46,110.96,111.04,22589.0
2024-02-23 11:45:00,111.06,111.45,111.06,111.44,11040.0,111.06,111.45,111.06,111.44,11040.0
2024-02-23 11:50:00,111.42,111.53,111.37,111.45,24671.0,111.42,111.53,111.37,111.45,24671.0
2024-02-23 11:55:00,111.46,111.52,111.35,111.5,8538.0,111.46,111.52,111.35,111.5,8538.0
2024-02-23 12:00:00,111.53,111.92,111.52,111.91,20507.0,111.53,111.92,111.52,111.91,20507.0
2024-02-23 12:05:00,111.92,112.0,111.82,111.95,40644.0,111.92,112.0,111.82,111.95,40644.0
2024-02-23 12:10:00,111.96,111.97,111.75,111.92,28434.0,111.96,111.97,111.75,111.92,28434.0
2024-02-23 12:15:00,111.9,112.03,111.85,111.97,39045.0,111.9,112.03,111.85,111.97,39045.0
2024-02-23 12:20:00,111.97,112.01,111.72,111.97,35364.0,111.97,112.01,111.72,111.97,35364.0
2024-02-23 12:25:00,111.96,112.07,111.9,112.05,27021.0,111.96,112.07,111.9,112.05,27021.0
2024-02-23 12:30:00,112.03,112.11,111.94,112.11,16881.0,112.03,112.11,111.94,112.11,16881.0
2024-02-23 12:35:00,112.1,112.28,111.99,112.17,19669.0,112.1,112.28,111.99,112.17,19669.0
2024-02-23 12:40:00,112.15,112.3,112.0,112.01,13290.0,112.15,112.3,112.0,112.01,13290.0
2024-02-23 12:45:00,112.04,112.17,111.9,112.16,39085.0,112.04,112.17,111.9,112.16,39085.0
2024-02-23 12:50:00,112.17,112.26,112.05,112.22,21414.0,112.17,112.26,112.05,112.22,21414.0
2024-02-23 12:55:00,112.26,112.3,112.1,112.11,11934.0,112.26,112.3,112.1,112.11,11934.0
2024-02-23 13:00:00,112.1,112.16,112.02,112.15,9178.0,112.1,112.16,112.02,112.15,9178.0
2024-02-23 13:05:00,112.15,112.17,111.82,111.88,38851.0,112.15,112.17,111.82,111.88,38851.0
2024-02-23 13:10:00,111.86,111.96,111.77,111.86,12670.0,111.86,111.96,111.77,111.86,12670.0
2024-02-23 13:15:00,111.85,111.88,111.63,111.64,9686.0,111.85,111.88,111.63,111.64,9686.0
2024-02-23 13:20:00,111.65,111.75,111.54,111.57,11922.0,111.65,111.75,111.54,111.57,11922.0
2024-02-23 13:25:00,111.56,111.61,111.48,111.53,11247.0,111.56,111.61,111.48,111.53,11247.0
2024-02-23 13:30:00,111.51,111.56,111.4,111.56,11324.0,111.51,111.56,111.4,111.56,11324.0
2024-02-23 13:35:00,111.56,111.63,111.47,111.6,15748.0,111.56,111.63,111.47,111.6,15748.0
2024-02-23 13:40:00,111.6,111.7,111.58,111.6,6351.0,111.6,111.7,111.58,111.6,6351.0
2024-02-23 13:45:00,111.63,111.69,111.46,111.49,18129.0,111.63,111.69,111.46,111.49,18129.0
2024-02-23 13:50:00,111.46,111.48,111.35,111.35,10514.0,111.46,111.48,111.35,111.35,10514.0
2024-02-23 13:55:00,111.35,111.35,111.22,111.25,8663.0,111.35,111.35,111.22,111.25,8663.0
2024-02-23 14:00:00,111.27,111.28,110.93,111.05,26670.0,111.27,111.28,110.93,111.05,26670.0
2024-02-23 14:05:00,111.06,111.25,110.91,110.92,17562.0,111.06,111.25,110.91,110.92,17562.0
2024-02-23 14:10:00,110.97,111.13,110.96,111.13,14638.0,110.97,111.13,110.96,111.13,14638.0
2024-02-23 14:15:00,111.12,111.25,111.01,111.25,25434.0,111.12,111.25,111.01,111.25,25434.0
2024-02-23 14:20:00,111.25,111.25,110.8,110.81,17739.0,111.25,111.25,110.8,110.81,17739.0
2024-02-23 14:25:00,110.82,111.0,110.81,110.9,18758.0,110.82,111.0,110.81,110.9,18758.0
2024-02-23 14:30:00,110.91,111.02,110.66,110.95,45529.0,110.91,111.02,110.66,110.95,45529.0
2024-02-23 14:35:00,110.94,111.17,110.88,111.13,20382.0,110.94,111.17,110.88,111.13,20382.0
2024-02-23 14:40:00,111.12,111.2,111.03,111.16,7587.0,111.12,111.2,111.03,111.16,7587.0
2024-02-23 14:45:00,111.14,111.27,111.14,111.18,15256.0,111.14,111.27,111.14,111.18,15256.0
2024-02-23 14:50:00,111.17,111.39,111.13,111.37,41301.0,111.17,111.39,111.13,111.37,41301.0
2024-02-23 14:55:00,111.35,111.54,111.35,111.46,24900.0,111.35,111.54,111.35,111.46,24900.0
2024-02-23 15:00:00,111.49,111.62,111.15,111.28,34060.0,111.49,111.62,111.15,111.28,34060.0
2024-02-23 15:05:00,111.24,111.49,111.23,111.23,18077.0,111.24,111.49,111.23,111.23,18077.0
2024-02-23 15:10:00,111.2,111.22,111.03,111.13,14096.0,111.2,111.22,111.03,111.13,14096.0
2024-02-23 15:15:00,111.13,111.28,111.13,111.19,11055.0,111.13,111.28,111.13,111.19,11055.0
2024-02-23 15:20:00,111.19,111.22,111.08,111.11,12884.0,111.19,111.22,111.08,111.11,12884.0
2024-02-23 15:25:00,111.1,111.11,110.98,111.05,15650.0,111.1,111.11,110.98,111.05,15650.0
2024-02-23 15:30:00,111.04,111.08,110.9,110.91,18302.0,111.04,111.08,110.9,110.91,18302.0
2024-02-23 15:35:00,110.93,111.12,110.9,111.11,18139.0,110.93,111.12,110.9,111.11,18139.0
2024-02-23 15:40:00,111.12,111.13,111.0,111.09,23485.0,111.12,111.13,111.0,111.09,23485.0
2024-02-23 15:45:00,111.1,111.24,111.09,111.23,17735.0,111.1,111.24,111.09,111.23,17735.0
2024-02-23 15:50:00,111.23,111.39,111.21,111.38,50060.0,111.23,111.39,111.21,111.38,50060.0
2024-02-23 15:55:00,111.39,111.43,111.32,111.36,96318.0,111.39,111.43,111.32,111.36,96318.0
2024-02-26 09:30:00,110.78,111.23,110.05,110.87,170032.0,110.78,111.23,110.05,110.87,170032.0
2024-02-26 09:35:00,110.81,111.12,110.38,110.84,67747.0,110.81,111.12,110.38,110.84,67747.0
2024-02-26 09:40:00,110.94,111.48,110.59,111.37,60714.0,110.94,111.48,110.59,111.37,60714.0
2024-02-26 09:45:00,111.4,111.4,110.79,110.99,40362.0,111.4,111.4,110.79,110.99,40362.0
2024-02-26 09:50:00,111.01,111.45,111.01,111.37,55197.0,111.01,111.45,111.01,111.37,55197.0
2024-02-26 09:55:00,111.24,111.39,110.74,110.81,34155.0,111.24,111.39,110.74,110.81,34155.0
2024-02-26 10:00:00,110.73,110.85,110.55,110.78,45383.0,110.73,110.85,110.55,110.78,45383.0
2024-02-26 10:05:00,110.76,110.88,110.68,110.83,23812.0,110.76,110.88,110.68,110.83,23812.0
2024-02-26 10:10:00,110.82,110.86,110.52,110.56,37123.0,110.82,110.86,110.52,110.56,37123.0
2024-02-26 10:15:00,110.6,110.7,110.5,110.69,30033.0,110.6,110.7,110.5,110.69,30033.0
2024-02-26 10:20:00,110.64,111.08,110.63,110.9,28366.0,110.64,111.08,110.63,110.9,28366.0
2024-02-26 10:25:00,110.9,110.97,110.81,110.82,9507.0,110.9,110.97,110.81,110.82,9507.0
2024-02-26 10:30:00,110.87,111.17,110.77,111.14,29627.0,110.87,111.17,110.77,111.14,29627.0
2024-02-26 10:35:00,111.14,111.25,111.02,111.09,34515.0,111.14,111.25,111.02,111.09,34515.0
2024-02-26 10:40:00,111.03,111.08,110.61,110.64,35762.0,111.03,111.08,110.61,110.64,35762.0
2024-02-26 10:45:00,110.67,110.78,110.53,110.68,17005.0,110.67,110.78,110.53,110.68,17005.0
2024-02-26 10:50:00,110.65,110.96,110.63,110.82,20238.0,110.65,110.96,110.63,110.82,20238.0
2024-02-26 10:55:00,110.84,110.94,110.67,110.72,16361.0,110.84,110.94,110.67,110.72,16361.0
2024-02-26 11:00:00,110.7,110.82,110.56,110.6,17327.0,110.7,110.82,110.56,110.6,17327.0
2024-02-26 11:05:00,110.6,110.68,110.38,110.45,48489.0,110.6,110.68,110.38,110.45,48489.0
2024-02-26 11:10:00,110.47,110.49,110.3,110.38,25385.0,110.47,110.49,110.3,110.38,25385.0
2024-02-26 11:15:00,110.39,110.54,110.15,110.42,23098.0,110.39,110.54,110.15,110.42,23098.0
2024-02-26 11:20:00,110.45,110.46,110.19,110.26,19137.0,110.45,110.46,110.19,110.26,19137.0
2024-02-26 11:25:00,110.23,110.48,110.22,110.34,16702.0,110.23,110.48,110.22,110.34,16702.0
2024-02-26 11:30:00,110.26,110.4,110.12,110.4,38254.0,110.26,110.4,110.12,110.4,38254.0
2024-02-26 11:35:00,110.36,110.52,110.29,110.43,19364.0,110.36,110.52,110.29,110.43,19364.0
2024-02-26 11:40:00,110.4,110.46,110.18,110.18,28162.0,110.4,110.46,110.18,110.18,28162.0
2024-02-26 11:45:00,110.25,110.45,110.21,110.45,22531.0,110.25,110.45,110.21,110.45,22531.0
2024-02-26 11:50:00,110.48,110.7,110.48,110.7,17089.0,110.48,110.7,110.48,110.7,17089.0
2024-02-26 11:55:00,110.72,110.76,110.65,110.69,16464.0,110.72,110.76,110.65,110.69,16464.0
2024-02-26 12:00:00,110.65,110.74,110.55,110.69,7433.0,110.65,110.74,110.55,110.69,7433.0
2024-02-26 12:05:00,110.67,110.67,110.48,110.51,25994.0,110.67,110.67,110.48,110.51,25994.0
2024-02-26 12:10:00,110.5,110.52,110.45,110.48,14355.0,110.5,110.52,110.45,110.48,14355.0
2024-02-26 12:15:00,110.48,110.51,110.42,110.49,8768.0,110.48,110.51,110.42,110.49,8768.0
2024-02-26 12:20:00,110.47,110.61,110.45,110.47,15638.0,110.47,110.61,110.45,110.47,15638.0
2024-02-26 12:25:00,110.46,110.5,110.32,110.43,12993.0,110.46,110.5,110.32,110.43,12993.0
2024-02-26 12:30:00,110.41,110.51,110.39,110.51,5458.0,110.41,110.51,110.39,110.51,5458.0
2024-02-26 12:35:00,110.51,110.71,110.51,110.6,16881.0,110.51,110.71,110.51,110.6,16881.0
2024-02-26 12:40:00,110.61,110.73,110.54,110.68,9558.0,110.61,110.73,110.54,110.68,9558.0
2024-02-26 12:45:00,110.67,110.79,110.61,110.77,22409.0,110.67,110.79,110.61,110.77,22409.0
2024-02-26 12:50:00,110.78,110.85,110.65,110.73,18651.0,110.78,110.85,110.65,110.73,18651.0
2024-02-26 12:55:00,110.77,110.97,110.72,110.95,20007.0,110.77,110.97,110.72,110.95,20007.0
2024-02-26 13:00:00,110.94,110.94,110.76,110.87,12380.0,110.94,110.94,110.76,110.87,12380.0
2024-02-26 13:05:00,110.87,110.88,110.7,110.75,12609.0,110.87,110.88,110.7,110.75,12609.0
2024-02-26 13:10:00,110.78,110.85,110.77,110.77,4679.0,110.78,110.85,110.77,110.77,4679.0
2024-02-26 13:15:00,110.77,110.92,110.75,110.78,9622.0,110.77,110.92,110.75,110.78,9622.0
2024-02-26 13:20:00,110.76,110.86,110.73,110.74,7508.0,110.76,110.86,110.73,110.74,7508.0
2024-02-26 13:25:00,110.73,110.78,110.68,110.71,12343.0,110.73,110.78,110.68,110.71,12343.0
2024-02-26 13:30:00,110.71,110.93,110.69,110.89,16413.0,110.71,110.93,110.69,110.89,16413.0
2024-02-26 13:35:00,110.89,111.02,110.85,110.89,22243.0,110.89,111.02,110.85,110.89,22243.0
2024-02-26 13:40:00,110.87,110.91,110.8,110.84,14844.0,110.87,110.91,110.8,110.84,14844.0
2024-02-26 13:45:00,110.86,111.04,110.84,110.99,14074.0,110.86,111.04,110.84,110.99,14074.0
2024-02-26 13:50:00,110.99,111.05,110.9,111.03,18791.0,110.99,111.05,110.9,111.03,18791.0
2024-02-26 13:55:00,111.03,111.15,110.99,111.09,12396.0,111.03,111.15,110.99,111.09,12396.0
2024-02-26 14:00:00,111.1,111.22,111.01,111.14,34982.0,111.1,111.22,111.01,111.14,34982.0
2024-02-26 14:05:00,111.11,111.11,110.9,110.95,13938.0,111.11,111.11,110.9,110.95,13938.0
2024-02-26 14:10:00,110.95,111.07,110.91,111.07,12198.0,110.95,111.07,110.91,111.07,12198.0
2024-02-26 14:15:00,111.07,111.08,110.94,110.98,12525.0,111.07,111.08,110.94,110.98,12525.0
2024-02-26 14:20:00,110.99,111.08,110.92,110.98,16108.0,110.99,111.08,110.92,110.98,16108.0
2024-02-26 14:25:00,110.96,111.0,110.92,110.95,7553.0,110.96,111.0,110.92,110.95,7553.0
2024-02-26 14:30:00,110.9,110.97,110.82,110.9,20904.0,110.9,110.97,110.82,110.9,20904.0
2024-02-26 14:35:00,110.92,110.92,110.77,110.77,8732.0,110.92,110.92,110.77,110.77,8732.0
2024-02-26 14:40:00,110.78,110.91,110.66,110.69,18905.0,110.78,110.91,110.66,110.69,18905.0
2024-02-26 14:45:00,110.68,110.7,110.48,110.52,15116.0,110.68,110.7,110.48,110.52,15116.0
2024-02-26 14:50:00,110.52,110.66,110.51,110.59,13732.0,110.52,110.66,110.51,110.59,13732.0
2024-02-26 14:55:00,110.58,110.66,110.57,110.57,8989.0,110.58,110.66,110.57,110.57,8989.0
2024-02-26 15:00:00,110.63,110.66,110.49,110.52,12282.0,110.63,110.66,110.49,110.52,12282.0
2024-02-26 15:05:00,110.51,110.52,110.44,110.48,10300.0,110.51,110.52,110.44,110.48,10300.0
2024-02-26 15:10:00,110.5,110.74,110.49,110.7,15642.0,110.5,110.74,110.49,110.7,15642.0
2024-02-26 15:15:00,110.7,110.74,110.62,110.62,13713.0,110.7,110.74,110.62,110.62,13713.0
2024-02-26 15:20:00,110.66,110.78,110.62,110.76,18543.0,110.66,110.78,110.62,110.76,18543.0
2024-02-26 15:25:00,110.75,110.78,110.65,110.69,10258.0,110.75,110.78,110.65,110.69,10258.0
2024-02-26 15:30:00,110.69,110.8,110.58,110.8,47348.0,110.69,110.8,110.58,110.8,47348.0
2024-02-26 15:35:00,110.8,110.86,110.7,110.79,41436.0,110.8,110.86,110.7,110.79,41436.0
2024-02-26 15:40:00,110.78,110.94,110.78,110.89,22377.0,110.78,110.94,110.78,110.89,22377.0
2024-02-26 15:45:00,110.9,110.93,110.86,110.87,38510.0,110.9,110.93,110.86,110.87,38510.0
2024-02-26 15:50:00,110.87,110.87,110.64,110.66,51341.0,110.87,110.87,110.64,110.66,51341.0
2024-02-26 15:55:00,110.66,110.74,110.55,110.59,83381.0,110.66,110.74,110.55,110.59,83381.0
2024-02-27 09:30:00,112.18,112.91,111.96,112.52,290014.0,112.18,112.91,111.96,112.52,290014.0
2024-02-27 09:35:00,112.5,113.49,112.48,113.02,188292.0,112.5,113.49,112.48,113.02,188292.0
2024-02-27 09:40:00,113.03,113.48,112.89,113.01,157070.0,113.03,113.48,112.89,113.01,157070.0
2024-02-27 09:45:00,112.91,113.58,112.8,113.54,93522.0,112.91,113.58,112.8,113.54,93522.0
2024-02-27 09:50:00,113.46,113.65,113.05,113.36,132045.0,113.46,113.65,113.05,113.36,132045.0
2024-02-27 09:55:00,113.41,113.5,113.06,113.37,89717.0,113.41,113.5,113.06,113.37,89717.0
2024-02-27 10:00:00,113.37,113.68,113.1,113.5,108685.0,113.37,113.68,113.1,113.5,108685.0
2024-02-27 10:05:00,113.45,113.7,113.3,113.61,75363.0,113.45,113.7,113.3,113.61,75363.0
2024-02-27 10:10:00,113.68,113.81,113.52,113.57,65445.0,113.68,113.81,113.52,113.57,65445.0
2024-02-27 10:15:00,113.56,113.82,113.48,113.75,54212.0,113.56,113.82,113.48,113.75,54212.0
2024-02-27 10:20:00,113.76,113.97,113.48,113.66,119700.0,113.76,113.97,113.48,113.66,119700.0
2024-02-27 10:25:00,113.71,113.81,113.45,113.75,39026.0,113.71,113.81,113.45,113.75,39026.0
2024-02-27 10:30:00,113.72,113.88,113.66,113.85,27529.0,113.72,113.88,113.66,113.85,27529.0
2024-02-27 10:35:00,113.84,114.07,113.64,113.96,87260.0,113.84,114.07,113.64,113.96,87260.0
2024-02-27 10:40:00,113.96,113.96,113.74,113.77,43294.0,113.96,113.96,113.74,113.77,43294.0
2024-02-27 10:45:00,113.84,114.08,113.77,114.02,32031.0,113.84,114.08,113.77,114.02,32031.0
2024-02-27 10:50:00,114.0,114.11,113.81,113.85,80620.0,114.0,114.11,113.81,113.85,80620.0
2024-02-27 10:55:00,113.88,113.93,113.74,113.83,22788.0,113.88,113.93,113.74,113.83,22788.0
2024-02-27 11:00:00,113.82,113.82,113.41,113.44,33709.0,113.82,113.82,113.41,113.44,33709.0
2024-02-27 11:05:00,113.41,113.45,113.08,113.1,44320.0,113.41,113.45,113.08,113.1,44320.0
2024-02-27 11:10:00,113.14,113.44,113.07,113.17,29961.0,113.14,113.44,113.07,113.17,29961.0
2024-02-27 11:15:00,113.12,113.21,112.8,113.14,94342.0,113.12,113.21,112.8,113.14,94342.0
2024-02-27 11:20:00,113.16,113.2,112.88,112.94,37155.0,113.16,113.2,112.88,112.94,37155.0
2024-02-27 11:25:00,112.93,113.18,112.88,112.9,27565.0,112.93,113.18,112.88,112.9,27565.0
2024-02-27 11:30:00,112.96,113.0,112.68,112.82,31142.0,112.96,113.0,112.68,112.82,31142.0
2024-02-27 11:35:00,112.78,112.86,112.54,112.65,34615.0,112.78,112.86,112.54,112.65,34615.0
2024-02-27 11:40:00,112.66,112.69,112.26,112.36,53257.0,112.66,112.69,112.26,112.36,53257.0
2024-02-27 11:45:00,112.38,112.6,112.31,112.56,30788.0,112.38,112.6,112.31,112.56,30788.0
2024-02-27 11:50:00,112.57,112.6,112.19,112.34,23919.0,112.57,112.6,112.19,112.34,23919.0
2024-02-27 11:55:00,112.31,112.61,112.31,112.61,14651.0,112.31,112.61,112.31,112.61,14651.0
2024-02-27 12:00:00,112.61,112.74,112.38,112.64,19621.0,112.61,112.74,112.38,112.64,19621.0
2024-02-27 12:05:00,112.7,112.7,112.47,112.51,21455.0,112.7,112.7,112.47,112.51,21455.0
2024-02-27 12:10:00,112.5,112.64,112.32,112.36,26514.0,112.5,112.64,112.32,112.36,26514.0
2024-02-27 12:15:00,112.34,112.41,112.08,112.26,39857.0,112.34,112.41,112.08,112.26,39857.0
2024-02-27 12:20:00,112.22,112.33,112.09,112.28,22859.0,112.22,112.33,112.09,112.28,22859.0
2024-02-27 12:25:00,112.27,112.39,112.1,112.1,52143.0,112.27,112.39,112.1,112.1,52143.0
2024-02-27 12:30:00,112.13,112.42,112.13,112.42,18893.0,112.13,112.42,112.13,112.42,18893.0
2024-02-27 12:35:00,112.41,112.44,112.28,112.37,23186.0,112.41,112.44,112.28,112.37,23186.0
2024-02-27 12:40:00,112.35,112.62,112.35,112.49,36781.0,112.35,112.62,112.35,112.49,36781.0
2024-02-27 12:45:00,112.53,112.53,112.31,112.43,30929.0,112.53,112.53,112.31,112.43,30929.0
2024-02-27 12:50:00,112.45,112.62,112.39,112.44,37427.0,112.45,112.62,112.39,112.44,37427.0
2024-02-27 12:55:00,112.42,112.45,112.29,112.35,16491.0,112.42,112.45,112.29,112.35,16491.0
2024-02-27 13:00:00,112.34,112.54,112.28,112.51,18529.0,112.34,112.54,112.28,112.51,18529.0
2024-02-27 13:05:00,112.54,112.65,112.46,112.46,31036.0,112.54,112.65,112.46,112.46,31036.0
2024-02-27 13:10:00,112.49,112.68,112.45,112.47,22120.0,112.49,112.68,112.45,112.47,22120.0
2024-02-27 13:15:00,112.48,112.57,112.39,112.48,21401.0,112.48,112.57,112.39,112.48,21401.0
2024-02-27 13:20:00,112.5,112.6,112.42,112.57,16789.0,112.5,112.6,112.42,112.57,16789.0
2024-02-27 13:25:00,112.6,112.64,112.4,112.47,44592.0,112.6,112.64,112.4,112.47,44592.0
2024-02-27 13:30:00,112.47,112.48,112.2,112.25,31865.0,112.47,112.48,112.2,112.25,31865.0
2024-02-27 13:35:00,112.25,112.26,112.0,112.05,42346.0,112.25,112.26,112.0,112.05,42346.0
2024-02-27 13:40:00,112.08,112.27,112.06,112.18,27271.0,112.08,112.27,112.06,112.18,27271.0
2024-02-27 13:45:00,112.15,112.4,112.08,112.39,14349.0,112.15,112.4,112.08,112.39,14349.0
2024-02-27 13:50:00,112.41,112.49,112.33,112.37,15413.0,112.41,112.49,112.33,112.37,15413.0
2024-02-27 13:55:00,112.4,112.55,112.35,112.43,20640.0,112.4,112.55,112.35,112.43,20640.0
2024-02-27 14:00:00,112.41,112.42,112.3,112.37,12254.0,112.41,112.42,112.3,112.37,12254.0
2024-02-27 14:05:00,112.38,112.42,112.25,112.29,22202.0,112.38,112.42,112.25,112.29,22202.0
2024-02-27 14:10:00,112.29,112.47,112.29,112.39,24444.0,112.29,112.47,112.29,112.39,24444.0
2024-02-27 14:15:00,112.36,112.45,112.16,112.18,21341.0,112.36,112.45,112.16,112.18,21341.0
2024-02-27 14:20:00,112.18,112.28,112.14,112.18,15450.0,112.18,112.28,112.14,112.18,15450.0
2024-02-27 14:25:00,112.15,112.29,112.13,112.14,22770.0,112.15,112.29,112.13,112.14,22770.0
2024-02-27 14:30:00,112.12,112.14,111.78,111.88,85686.0,112.12,112.14,111.78,111.88,85686.0
2024-02-27 14:35:00,111.9,111.92,111.69,111.7,45930.0,111.9,111.92,111.69,111.7,45930.0
2024-02-27 14:40:00,111.76,111.76,111.43,111.43,36119.0,111.76,111.76,111.43,111.43,36119.0
2024-02-27 14:45:00,111.47,111.67,111.41,111.55,42972.0,111.47,111.67,111.41,111.55,42972.0
2024-02-27 14:50:00,111.52,111.84,111.5,111.69,35218.0,111.52,111.84,111.5,111.69,35218.0
2024-02-27 14:55:00,111.68,111.77,111.62,111.74,34355.0,111.68,111.77,111.62,111.74,34355.0
2024-02-27 15:00:00,111.75,111.79,111.52,111.61,49017.0,111.75,111.79,111.52,111.61,49017.0
2024-02-27 15:05:00,111.59,111.6,111.43,111.55,29616.0,111.59,111.6,111.43,111.55,29616.0
2024-02-27 15:10:00,111.52,111.7,111.52,111.65,32463.0,111.52,111.7,111.52,111.65,32463.0
2024-02-27 15:15:00,111.65,111.99,111.61,111.99,52917.0,111.65,111.99,111.61,111.99,52917.0
2024-02-27 15:20:00,111.99,112.17,111.95,112.15,35749.0,111.99,112.17,111.95,112.15,35749.0
2024-02-27 15:25:00,112.14,112.27,111.99,112.13,62690.0,112.14,112.27,111.99,112.13,62690.0
2024-02-27 15:30:00,112.18,112.22,112.06,112.1,39696.0,112.18,112.22,112.06,112.1,39696.0
2024-02-27 15:35:00,112.08,112.73,112.06,112.7,113494.0,112.08,112.73,112.06,112.7,113494.0
2024-02-27 15:40:00,112.7,112.89,112.62,112.83,113928.0,112.7,112.89,112.62,112.83,113928.0
2024-02-27 15:45:00,112.84,112.86,112.5,112.58,66263.0,112.84,112.86,112.5,112.58,66263.0
2024-02-27 15:50:00,112.61,112.63,112.39,112.44,130626.0,112.61,112.63,112.39,112.44,130626.0
2024-02-27 15:55:00,112.41,112.44,112.3,112.39,174727.0,112.41,112.44,112.3,112.39,174727.0
2024-02-28 09:30:00,107.85,108.09,106.35,107.02,607398.0,107.85,108.09,106.35,107.02,607398.0
2024-02-28 09:35:00,107.03,107.23,106.18,106.79,363269.0,107.03,107.23,106.18,106.79,363269.0
2024-02-28 09:40:00,106.78,107.3,106.46,106.56,260488.0,106.78,107.3,106.46,106.56,260488.0
2024-02-28 09:45:00,106.56,106.58,104.8,105.37,564835.0,106.56,106.58,104.8,105.37,564835.0
2024-02-28 09:50:00,105.29,105.8,105.25,105.45,202688.0,105.29,105.8,105.25,105.45,202688.0
2024-02-28 09:55:00,105.45,105.57,104.67,104.84,276211.0,105.45,105.57,104.67,104.84,276211.0
2024-02-28 10:00:00,104.84,105.39,104.44,104.63,234693.0,104.84,105.39,104.44,104.63,234693.0
2024-02-28 10:05:00,104.66,105.07,104.42,104.97,197054.0,104.66,105.07,104.42,104.97,197054.0
2024-02-28 10:10:00,104.95,105.34,104.67,105.34,170820.0,104.95,105.34,104.67,105.34,170820.0
2024-02-28 10:15:00,105.28,105.43,104.57,104.58,177430.0,105.28,105.43,104.57,104.58,177430.0
2024-02-28 10:20:00,104.59,104.99,104.42,104.91,157004.0,104.59,104.99,104.42,104.91,157004.0
2024-02-28 10:25:00,104.91,105.25,104.6,105.22,121273.0,104.91,105.25,104.6,105.22,121273.0
2024-02-28 10:30:00,105.18,105.3,104.8,104.95,75116.0,105.18,105.3,104.8,104.95,75116.0
2024-02-28 10:35:00,104.93,105.0,104.63,104.73,85995.0,104.93,105.0,104.63,104.73,85995.0
2024-02-28 10:40:00,104.73,104.9,104.52,104.66,112525.0,104.73,104.9,104.52,104.66,112525.0
2024-02-28 10:45:00,104.68,104.71,104.33,104.33,147793.0,104.68,104.71,104.33,104.33,147793.0
2024-02-28 10:50:00,104.35,104.58,104.25,104.56,116432.0,104.35,104.58,104.25,104.56,116432.0
2024-02-28 10:55:00,104.53,104.7,104.27,104.29,86373.0,104.53,104.7,104.27,104.29,86373.0
2024-02-28 11:00:00,104.31,105.0,104.23,104.83,134489.0,104.31,105.0,104.23,104.83,134489.0
2024-02-28 11:05:00,104.81,104.97,104.6,104.65,57540.0,104.81,104.97,104.6,104.65,57540.0
2024-02-28 11:10:00,104.61,104.71,104.46,104.6,76280.0,104.61,104.71,104.46,104.6,76280.0
2024-02-28 11:15:00,104.61,104.64,104.34,104.4,64883.0,104.61,104.64,104.34,104.4,64883.0
2024-02-28 11:20:00,104.4,104.56,104.26,104.36,71005.0,104.4,104.56,104.26,104.36,71005.0
2024-02-28 11:25:00,104.33,104.48,104.18,104.34,52628.0,104.33,104.48,104.18,104.34,52628.0
2024-02-28 11:30:00,104.39,104.46,104.31,104.33,65372.0,104.39,104.46,104.31,104.33,65372.0
2024-02-28 11:35:00,104.33,104.37,104.18,104.32,62453.0,104.33,104.37,104.18,104.32,62453.0
2024-02-28 11:40:00,104.32,104.48,104.25,104.45,31426.0,104.32,104.48,104.25,104.45,31426.0
2024-02-28 11:45:00,104.45,104.48,104.24,104.26,53788.0,104.45,104.48,104.24,104.26,53788.0
2024-02-28 11:50:00,104.24,104.66,104.12,104.34,97676.0,104.24,104.66,104.12,104.34,97676.0
2024-02-28 11:55:00,104.33,104.66,104.32,104.63,61740.0,104.33,104.66,104.32,104.63,61740.0
2024-02-28 12:00:00,104.63,104.72,104.26,104.29,54189.0,104.63,104.72,104.26,104.29,54189.0
2024-02-28 12:05:00,104.3,104.57,104.2,104.56,38941.0,104.3,104.57,104.2,104.56,38941.0
2024-02-28 12:10:00,104.57,104.57,104.17,104.25,54828.0,104.57,104.57,104.17,104.25,54828.0
2024-02-28 12:15:00,104.22,104.52,104.17,104.32,33883.0,104.22,104.52,104.17,104.32,33883.0
2024-02-28 12:20:00,104.32,104.47,104.31,104.34,26072.0,104.32,104.47,104.31,104.34,26072.0
2024-02-28 12:25:00,104.3,104.49,104.24,104.47,36107.0,104.3,104.49,104.24,104.47,36107.0
2024-02-28 12:30:00,104.46,104.47,104.27,104.31,34461.0,104.46,104.47,104.27,104.31,34461.0
2024-02-28 12:35:00,104.3,104.42,104.25,104.34,34324.0,104.3,104.42,104.25,104.34,34324.0
2024-02-28 12:40:00,104.34,104.66,104.34,104.64,72554.0,104.34,104.66,104.34,104.64,72554.0
2024-02-28 12:45:00,104.66,104.74,104.41,104.47,146266.0,104.66,104.74,104.41,104.47,146266.0
2024-02-28 12:50:00,104.44,104.5,104.33,104.44,22933.0,104.44,104.5,104.33,104.44,22933.0
2024-02-28 12:55:00,104.46,104.62,104.41,104.5,41550.0,104.46,104.62,104.41,104.5,41550.0
2024-02-28 13:00:00,104.51,104.51,104.19,104.2,105362.0,104.51,104.51,104.19,104.2,105362.0
2024-02-28 13:05:00,104.18,104.59,104.05,104.05,61723.0,104.18,104.59,104.05,104.05,61723.0
2024-02-28 13:10:00,104.05,104.22,104.01,104.17,43237.0,104.05,104.22,104.01,104.17,43237.0
2024-02-28 13:15:00,104.17,104.19,103.8,103.88,168454.0,104.17,104.19,103.8,103.88,168454.0
2024-02-28 13:20:00,103.87,103.96,103.79,103.84,62042.0,103.87,103.96,103.79,103.84,62042.0
2024-02-28 13:25:00,103.83,104.06,103.77,103.95,80996.0,103.83,104.06,103.77,103.95,80996.0
2024-02-28 13:30:00,103.98,104.02,103.76,103.98,55276.0,103.98,104.02,103.76,103.98,55276.0
2024-02-28 13:35:00,103.99,104.03,103.91,103.99,39197.0,103.99,104.03,103.91,103.99,39197.0
2024-02-28 13:40:00,104.01,104.21,103.98,104.19,32540.0,104.01,104.21,103.98,104.19,32540.0
2024-02-28 13:45:00,104.2,104.23,103.96,104.2,81149.0,104.2,104.23,103.96,104.2,81149.0
2024-02-28 13:50:00,104.14,104.19,104.01,104.1,24392.0,104.14,104.19,104.01,104.1,24392.0
2024-02-28 13:55:00,104.1,104.23,103.96,104.0,59824.0,104.1,104.23,103.96,104.0,59824.0
2024-02-28 14:00:00,104.02,104.21,103.89,104.17,46444.0,104.02,104.21,103.89,104.17,46444.0
2024-02-28 14:05:00,104.21,104.32,104.13,104.24,25281.0,104.21,104.32,104.13,104.24,25281.0
2024-02-28 14:10:00,104.23,104.3,104.04,104.27,43005.0,104.23,104.3,104.04,104.27,43005.0
2024-02-28 14:15:00,104.29,104.4,104.26,104.36,52619.0,104.29,104.4,104.26,104.36,52619.0
2024-02-28 14:20:00,104.38,104.48,104.26,104.43,65252.0,104.38,104.48,104.26,104.43,65252.0
2024-02-28 14:25:00,104.43,104.44,104.28,104.35,32671.0,104.43,104.44,104.28,104.35,32671.0
2024-02-28 14:30:00,104.34,104.35,103.93,103.95,58026.0,104.34,104.35,103.93,103.95,58026.0
2024-02-28 14:35:00,103.96,104.09,103.89,104.06,49248.0,103.96,104.09,103.89,104.06,49248.0
2024-02-28 14:40:00,104.08,104.09,103.95,104.05,37495.0,104.08,104.09,103.95,104.05,37495.0
2024-02-28 14:45:00,104.05,104.05,103.9,103.94,43397.0,104.05,104.05,103.9,103.94,43397.0
2024-02-28 14:50:00,103.9,103.98,103.73,103.92,136723.0,103.9,103.98,103.73,103.92,136723.0
2024-02-28 14:55:00,103.93,103.94,103.82,103.89,50420.0,103.93,103.94,103.82,103.89,50420.0
2024-02-28 15:00:00,103.93,104.07,103.81,103.92,62251.0,103.93,104.07,103.81,103.92,62251.0
2024-02-28 15:05:00,103.93,103.99,103.83,103.97,61440.0,103.93,103.99,103.83,103.97,61440.0
2024-02-28 15:10:00,103.98,103.98,103.74,103.76,66023.0,103.98,103.98,103.74,103.76,66023.0
2024-02-28 15:15:00,103.76,103.82,103.56,103.65,90372.0,103.76,103.82,103.56,103.65,90372.0
2024-02-28 15:20:00,103.66,103.81,103.56,103.81,68761.0,103.66,103.81,103.56,103.81,68761.0
2024-02-28 15:25:00,103.8,103.91,103.69,103.81,59069.0,103.8,103.91,103.69,103.81,59069.0
2024-02-28 15:30:00,103.82,103.9,103.72,103.86,65810.0,103.82,103.9,103.72,103.86,65810.0
2024-02-28 15:35:00,103.84,103.85,103.62,103.75,83847.0,103.84,103.85,103.62,103.75,83847.0
2024-02-28 15:40:00,103.74,103.8,103.6,103.62,77430.0,103.74,103.8,103.6,103.62,77430.0
2024-02-28 15:45:00,103.6,103.67,103.47,103.63,157999.0,103.6,103.67,103.47,103.63,157999.0
2024-02-28 15:50:00,103.62,103.69,103.41,103.53,155268.0,103.62,103.69,103.41,103.53,155268.0
2024-02-28 15:55:00,103.55,103.71,103.25,103.28,410233.0,103.55,103.71,103.25,103.28,410233.0
2024-02-29 09:30:00,103.07,103.23,101.6,102.1,375605.0,103.07,103.23,101.6,102.1,375605.0
2024-02-29 09:35:00,102.05,102.39,101.66,102.0,174316.0,102.05,102.39,101.66,102.0,174316.0
2024-02-29 09:40:00,101.92,103.47,101.91,103.13,151438.0,101.92,103.47,101.91,103.13,151438.0
2024-02-29 09:45:00,103.08,104.0,102.78,102.85,170098.0,103.08,104.0,102.78,102.85,170098.0
2024-02-29 09:50:00,102.83,103.0,102.3,102.3,91179.0,102.83,103.0,102.3,102.3,91179.0
2024-02-29 09:55:00,102.45,102.76,102.13,102.22,96823.0,102.45,102.76,102.13,102.22,96823.0
2024-02-29 10:00:00,102.28,102.78,101.92,102.72,132919.0,102.28,102.78,101.92,102.72,132919.0
2024-02-29 10:05:00,102.72,102.98,102.54,102.93,70257.0,102.72,102.98,102.54,102.93,70257.0
2024-02-29 10:10:00,102.89,102.93,102.63,102.66,43500.0,102.89,102.93,102.63,102.66,43500.0
2024-02-29 10:15:00,102.61,103.01,102.6,102.75,117901.0,102.61,103.01,102.6,102.75,117901.0
2024-02-29 10:20:00,102.71,102.8,102.14,102.34,75825.0,102.71,102.8,102.14,102.34,75825.0
2024-02-29 10:25:00,102.29,102.71,102.01,102.67,67648.0,102.29,102.71,102.01,102.67,67648.0
2024-02-29 10:30:00,102.68,102.85,102.21,102.27,46180.0,102.68,102.85,102.21,102.27,46180.0
2024-02-29 10:35:00,102.27,102.46,102.05,102.17,79201.0,102.27,102.46,102.05,102.17,79201.0
2024-02-29 10:40:00,102.15,102.18,101.77,101.8,153368.0,102.15,102.18,101.77,101.8,153368.0
2024-02-29 10:45:00,101.77,101.84,101.66,101.7,91897.0,101.77,101.84,101.66,101.7,91897.0
2024-02-29 10:50:00,101.69,101.75,101.38,101.47,118741.0,101.69,101.75,101.38,101.47,118741.0
2024-02-29 10:55:00,101.47,101.69,101.23,101.35,106192.0,101.47,101.69,101.23,101.35,106192.0
2024-02-29 11:00:00,101.35,101.39,101.01,101.18,102731.0,101.35,101.39,101.01,101.18,102731.0
2024-02-29 11:05:00,101.11,101.46,101.11,101.41,55804.0,101.11,101.46,101.11,101.41,55804.0
2024-02-29 11:10:00,101.4,101.77,101.26,101.4,56307.0,101.4,101.77,101.26,101.4,56307.0
2024-02-29 11:15:00,101.34,101.49,101.24,101.37,61276.0,101.34,101.49,101.24,101.37,61276.0
2024-02-29 11:20:00,101.37,101.69,101.3,101.68,40698.0,101.37,101.69,101.3,101.68,40698.0
2024-02-29 11:25:00,101.66,101.73,101.47,101.66,45410.0,101.66,101.73,101.47,101.66,45410.0
2024-02-29 11:30:00,101.63,101.7,101.5,101.56,40539.0,101.63,101.7,101.5,101.56,40539.0
2024-02-29 11:35:00,101.56,101.68,101.46,101.61,47520.0,101.56,101.68,101.46,101.61,47520.0
2024-02-29 11:40:00,101.53,101.7,101.43,101.67,37089.0,101.53,101.7,101.43,101.67,37089.0
2024-02-29 11:45:00,101.67,101.83,101.55,101.78,29728.0,101.67,101.83,101.55,101.78,29728.0
2024-02-29 11:50:00,101.8,101.96,101.73,101.81,29446.0,101.8,101.96,101.73,101.81,29446.0
2024-02-29 11:55:00,101.83,101.96,101.77,101.95,33176.0,101.83,101.96,101.77,101.95,33176.0
2024-02-29 12:00:00,101.94,102.14,101.9,102.02,40378.0,101.94,102.14,101.9,102.02,40378.0
2024-02-29 12:05:00,102.05,102.08,101.95,102.01,26941.0,102.05,102.08,101.95,102.01,26941.0
2024-02-29 12:10:00,102.0,102.03,101.78,101.87,21613.0,102.0,102.03,101.78,101.87,21613.0
2024-02-29 12:15:00,101.86,101.9,101.57,101.57,39869.0,101.86,101.9,101.57,101.57,39869.0
2024-02-29 12:20:00,101.58,101.68,101.33,101.4,74847.0,101.58,101.68,101.33,101.4,74847.0
2024-02-29 12:25:00,101.4,101.49,101.34,101.45,29277.0,101.4,101.49,101.34,101.45,29277.0
2024-02-29 12:30:00,101.45,101.48,101.32,101.38,19874.0,101.45,101.48,101.32,101.38,19874.0
2024-02-29 12:35:00,101.38,101.44,101.28,101.32,29597.0,101.38,101.44,101.28,101.32,29597.0
2024-02-29 12:40:00,101.33,101.45,101.3,101.35,34793.0,101.33,101.45,101.3,101.35,34793.0
2024-02-29 12:45:00,101.37,101.47,101.33,101.41,21801.0,101.37,101.47,101.33,101.41,21801.0
2024-02-29 12:50:00,101.42,101.47,101.39,101.46,17960.0,101.42,101.47,101.39,101.46,17960.0
2024-02-29 12:55:00,101.44,101.49,101.4,101.45,18312.0,101.44,101.49,101.4,101.45,18312.0
2024-02-29 13:00:00,101.43,101.48,101.32,101.43,29672.0,101.43,101.48,101.32,101.43,29672.0
2024-02-29 13:05:00,101.45,101.45,101.24,101.35,120752.0,101.45,101.45,101.24,101.35,120752.0
2024-02-29 13:10:00,101.35,101.35,101.22,101.3,43136.0,101.35,101.35,101.22,101.3,43136.0
2024-02-29 13:15:00,101.33,101.44,101.26,101.41,34517.0,101.33,101.44,101.26,101.41,34517.0
2024-02-29 13:20:00,101.38,101.38,101.24,101.3,29341.0,101.38,101.38,101.24,101.3,29341.0
2024-02-29 13:25:00,101.31,101.33,101.25,101.28,27054.0,101.31,101.33,101.25,101.28,27054.0
2024-02-29 13:30:00,101.28,101.44,101.27,101.34,76807.0,101.28,101.44,101.27,101.34,76807.0
2024-02-29 13:35:00,101.34,101.41,101.32,101.41,26714.0,101.34,101.41,101.32,101.41,26714.0
2024-02-29 13:40:00,101.42,101.45,101.3,101.34,30663.0,101.42,101.45,101.3,101.34,30663.0
2024-02-29 13:45:00,101.32,101.37,101.3,101.31,20233.0,101.32,101.37,101.3,101.31,20233.0
2024-02-29 13:50:00,101.31,101.33,101.27,101.31,18494.0,101.31,101.33,101.27,101.31,18494.0
2024-02-29 13:55:00,101.33,101.36,101.27,101.28,31078.0,101.33,101.36,101.27,101.28,31078.0
2024-02-29 14:00:00,101.29,101.42,101.24,101.41,83390.0,101.29,101.42,101.24,101.41,83390.0
2024-02-29 14:05:00,101.41,101.42,101.3,101.3,26420.0,101.41,101.42,101.3,101.3,26420.0
2024-02-29 14:10:00,101.29,101.36,101.29,101.32,17036.0,101.29,101.36,101.29,101.32,17036.0
2024-02-29 14:15:00,101.32,101.37,101.29,101.29,21335.0,101.32,101.37,101.29,101.29,21335.0
2024-02-29 14:20:00,101.29,101.36,101.24,101.36,30587.0,101.29,101.36,101.24,101.36,30587.0
2024-02-29 14:25:00,101.33,101.41,101.29,101.39,42649.0,101.33,101.41,101.29,101.39,42649.0
2024-02-29 14:30:00,101.4,101.4,101.2,101.3,53746.0,101.4,101.4,101.2,101.3,53746.0
2024-02-29 14:35:00,101.29,101.34,101.2,101.3,41504.0,101.29,101.34,101.2,101.3,41504.0
2024-02-29 14:40:00,101.3,101.34,101.27,101.28,43565.0,101.3,101.34,101.27,101.28,43565.0
2024-02-29 14:45:00,101.28,101.3,101.21,101.28,28295.0,101.28,101.3,101.21,101.28,28295.0
2024-02-29 14:50:00,101.27,101.3,101.2,101.23,48781.0,101.27,101.3,101.2,101.23,48781.0
2024-02-29 14:55:00,101.24,101.26,101.2,101.23,27001.0,101.24,101.26,101.2,101.23,27001.0
2024-02-29 15:00:00,101.25,101.35,101.21,101.28,34658.0,101.25,101.35,101.21,101.28,34658.0
2024-02-29 15:05:00,101.27,101.29,101.2,101.25,42028.0,101.27,101.29,101.2,101.25,42028.0
2024-02-29 15:10:00,101.24,101.27,101.07,101.09,51191.0,101.24,101.27,101.07,101.09,51191.0
2024-02-29 15:15:00,101.09,101.14,100.9,100.95,122779.0,101.09,101.14,100.9,100.95,122779.0
2024-02-29 15:20:00,100.94,101.04,100.85,101.04,77128.0,100.94,101.04,100.85,101.04,77128.0
2024-02-29 15:25:00,101.03,101.19,100.91,101.0,48828.0,101.03,101.19,100.91,101.0,48828.0
2024-02-29 15:30:00,101.0,101.06,100.97,101.0,55929.0,101.0,101.06,100.97,101.0,55929.0
2024-02-29 15:35:00,101.01,101.01,100.87,100.96,57519.0,101.01,101.01,100.87,100.96,57519.0
2024-02-29 15:40:00,100.96,101.14,100.93,101.11,69537.0,100.96,101.14,100.93,101.11,69537.0
2024-02-29 15:45:00,101.11,101.28,101.11,101.2,96731.0,101.11,101.28,101.11,101.2,96731.0
2024-02-29 15:50:00,101.2,101.35,101.15,101.24,207671.0,101.2,101.35,101.15,101.24,207671.0
2024-02-29 15:55:00,101.24,101.44,101.24,101.31,291318.0,101.24,101.44,101.24,101.31,291318.0
2024-03-01 09:30:00,102.5,103.58,102.5,103.32,284285.0,102.5,103.58,102.5,103.32,284285.0
2024-03-01 09:35:00,103.28,103.76,103.17,103.7,128481.0,103.28,103.76,103.17,103.7,128481.0
2024-03-01 09:40:00,103.74,103.93,103.43,103.59,78655.0,103.74,103.93,103.43,103.59,78655.0
2024-03-01 09:45:00,103.68,104.09,103.62,103.72,127451.0,103.68,104.09,103.62,103.72,127451.0
2024-03-01 09:50:00,103.74,103.82,103.28,103.38,46035.0,103.74,103.82,103.28,103.38,46035.0
2024-03-01 09:55:00,103.41,103.46,103.14,103.32,43363.0,103.41,103.46,103.14,103.32,43363.0
2024-03-01 10:00:00,103.48,103.69,103.23,103.37,39763.0,103.48,103.69,103.23,103.37,39763.0
2024-03-01 10:05:00,103.35,103.55,103.09,103.15,42669.0,103.35,103.55,103.09,103.15,42669.0
2024-03-01 10:10:00,103.16,103.65,103.16,103.6,29134.0,103.16,103.65,103.16,103.6,29134.0
2024-03-01 10:15:00,103.61,103.84,103.6,103.72,33742.0,103.61,103.84,103.6,103.72,33742.0
2024-03-01 10:20:00,103.73,103.78,103.57,103.7,25496.0,103.73,103.78,103.57,103.7,25496.0
2024-03-01 10:25:00,103.72,103.9,103.64,103.9,37556.0,103.72,103.9,103.64,103.9,37556.0
2024-03-01 10:30:00,103.93,104.14,103.71,104.13,85385.0,103.93,104.14,103.71,104.13,85385.0
2024-03-01 10:35:00,104.09,104.44,104.04,104.04,69712.0,104.09,104.44,104.04,104.04,69712.0
2024-03-01 10:40:00,104.04,104.29,104.0,104.26,36093.0,104.04,104.29,104.0,104.26,36093.0
2024-03-01 10:45:00,104.29,104.37,104.03,104.17,22492.0,104.29,104.37,104.03,104.17,22492.0
2024-03-01 10:50:00,104.2,104.33,104.19,104.27,21473.0,104.2,104.33,104.19,104.27,21473.0
2024-03-01 10:55:00,104.3,104.61,104.29,104.5,84741.0,104.3,104.61,104.29,104.5,84741.0
2024-03-01 11:00:00,104.52,104.63,104.37,104.6,46047.0,104.52,104.63,104.37,104.6,46047.0
2024-03-01 11:05:00,104.6,104.6,104.25,104.39,32992.0,104.6,104.6,104.25,104.39,32992.0
2024-03-01 11:10:00,104.41,104.58,104.37,104.54,24586.0,104.41,104.58,104.37,104.54,24586.0
2024-03-01 11:15:00,104.56,104.66,104.49,104.66,88030.0,104.56,104.66,104.49,104.66,88030.0
2024-03-01 11:20:00,104.63,104.75,104.47,104.53,63791.0,104.63,104.75,104.47,104.53,63791.0
2024-03-01 11:25:00,104.5,104.61,104.4,104.51,38939.0,104.5,104.61,104.4,104.51,38939.0
2024-03-01 11:30:00,104.5,104.74,104.5,104.69,37633.0,104.5,104.74,104.5,104.69,37633.0
2024-03-01 11:35:00,104.69,104.72,104.55,104.59,22628.0,104.69,104.72,104.55,104.59,22628.0
2024-03-01 11:40:00,104.58,104.59,104.17,104.2,23537.0,104.58,104.59,104.17,104.2,23537.0
2024-03-01 11:45:00,104.19,104.2,104.04,104.1,22022.0,104.19,104.2,104.04,104.1,22022.0
2024-03-01 11:50:00,104.08,104.21,103.94,104.15,38617.0,104.08,104.21,103.94,104.15,38617.0
2024-03-01 11:55:00,104.19,104.24,104.09,104.1,12020.0,104.19,104.24,104.09,104.1,12020.0
2024-03-01 12:00:00,104.1,104.4,104.04,104.4,20920.0,104.1,104.4,104.04,104.4,20920.0
2024-03-01 12:05:00,104.42,104.47,104.32,104.32,14723.0,104.42,104.47,104.32,104.32,14723.0
2024-03-01 12:10:00,104.34,104.45,104.31,104.37,12128.0,104.34,104.45,104.31,104.37,12128.0
2024-03-01 12:15:00,104.39,104.44,104.35,104.42,12135.0,104.39,104.44,104.35,104.42,12135.0
2024-03-01 12:20:00,104.46,104.46,104.23,104.25,10861.0,104.46,104.46,104.23,104.25,10861.0
2024-03-01 12:25:00,104.23,104.23,104.1,104.17,10543.0,104.23,104.23,104.1,104.17,10543.0
2024-03-01 12:30:00,104.21,104.31,104.11,104.17,28451.0,104.21,104.31,104.11,104.17,28451.0
2024-03-01 12:35:00,104.17,104.3,104.14,104.29,19015.0,104.17,104.3,104.14,104.29,19015.0
2024-03-01 12:40:00,104.3,104.54,104.3,104.4,16913.0,104.3,104.54,104.3,104.4,16913.0
2024-03-01 12:45:00,104.41,104.48,104.33,104.43,12384.0,104.41,104.48,104.33,104.43,12384.0
2024-03-01 12:50:00,104.41,104.54,104.4,104.51,10196.0,104.41,104.54,104.4,104.51,10196.0
2024-03-01 12:55:00,104.56,104.64,104.46,104.48,13619.0,104.56,104.64,104.46,104.48,13619.0
2024-03-01 13:00:00,104.48,104.64,104.47,104.57,17239.0,104.48,104.64,104.47,104.57,17239.0
2024-03-01 13:05:00,104.58,104.59,104.48,104.5,21573.0,104.58,104.59,104.48,104.5,21573.0
2024-03-01 13:10:00,104.5,104.54,104.47,104.49,6219.0,104.5,104.54,104.47,104.49,6219.0
2024-03-01 13:15:00,104.52,104.55,104.31,104.36,10190.0,104.52,104.55,104.31,104.36,10190.0
2024-03-01 13:20:00,104.37,104.37,104.29,104.35,8373.0,104.37,104.37,104.29,104.35,8373.0
2024-03-01 13:25:00,104.37,104.37,104.23,104.29,10298.0,104.37,104.37,104.23,104.29,10298.0
2024-03-01 13:30:00,104.28,104.34,104.25,104.26,4910.0,104.28,104.34,104.25,104.26,4910.0
2024-03-01 13:35:00,104.23,104.25,104.11,104.2,8604.0,104.23,104.25,104.11,104.2,8604.0
2024-03-01 13:40:00,104.2,104.27,104.19,104.19,8881.0,104.2,104.27,104.19,104.19,8881.0
2024-03-01 13:45:00,104.22,104.23,104.07,104.2,11846.0,104.22,104.23,104.07,104.2,11846.0
2024-03-01 13:50:00,104.19,104.29,104.14,104.18,8878.0,104.19,104.29,104.14,104.18,8878.0
2024-03-01 13:55:00,104.2,104.24,104.07,104.1,10864.0,104.2,104.24,104.07,104.1,10864.0
2024-03-01 14:00:00,104.13,104.29,104.09,104.22,12305.0,104.13,104.29,104.09,104.22,12305.0
2024-03-01 14:05:00,104.23,104.27,104.17,104.26,10023.0,104.23,104.27,104.17,104.26,10023.0
2024-03-01 14:10:00,104.26,104.27,104.17,104.2,6988.0,104.26,104.27,104.17,104.2,6988.0
2024-03-01 14:15:00,104.19,104.26,104.15,104.26,8647.0,104.19,104.26,104.15,104.26,8647.0
2024-03-01 14:20:00,104.28,104.35,104.27,104.3,15368.0,104.28,104.35,104.27,104.3,15368.0
2024-03-01 14:25:00,104.32,104.39,104.3,104.36,7456.0,104.32,104.39,104.3,104.36,7456.0
2024-03-01 14:30:00,104.38,104.39,104.33,104.37,17330.0,104.38,104.39,104.33,104.37,17330.0
2024-03-01 14:35:00,104.39,104.39,104.12,104.15,18789.0,104.39,104.39,104.12,104.15,18789.0
2024-03-01 14:40:00,104.17,104.26,104.12,104.23,8994.0,104.17,104.26,104.12,104.23,8994.0
2024-03-01 14:45:00,104.25,104.29,104.14,104.29,21128.0,104.25,104.29,104.14,104.29,21128.0
2024-03-01 14:50:00,104.31,104.31,104.16,104.17,8070.0,104.31,104.31,104.16,104.17,8070.0
2024-03-01 14:55:00,104.18,104.19,104.1,104.18,14384.0,104.18,104.19,104.1,104.18,14384.0
2024-03-01 15:00:00,104.17,104.17,104.02,104.03,17597.0,104.17,104.17,104.02,104.03,17597.0
2024-03-01 15:05:00,104.05,104.15,104.02,104.13,20439.0,104.05,104.15,104.02,104.13,20439.0
2024-03-01 15:10:00,104.11,104.15,104.03,104.15,15206.0,104.11,104.15,104.03,104.15,15206.0
2024-03-01 15:15:00,104.13,104.14,104.02,104.06,18777.0,104.13,104.14,104.02,104.06,18777.0
2024-03-01 15:20:00,104.06,104.19,104.06,104.08,19909.0,104.06,104.19,104.06,104.08,19909.0
2024-03-01 15:25:00,104.09,104.11,104.0,104.02,22918.0,104.09,104.11,104.0,104.02,22918.0
2024-03-01 15:30:00,104.03,104.11,103.89,104.04,34967.0,104.03,104.11,103.89,104.04,34967.0
2024-03-01 15:35:00,104.03,104.04,103.89,103.97,31333.0,104.03,104.04,103.89,103.97,31333.0
2024-03-01 15:40:00,103.97,104.06,103.95,103.97,23645.0,103.97,104.06,103.95,103.97,23645.0
2024-03-01 15:45:00,103.97,104.07,103.96,104.02,40602.0,103.97,104.07,103.96,104.02,40602.0
2024-03-01 15:50:00,103.99,104.05,103.92,103.97,69780.0,103.99,104.05,103.92,103.97,69780.0
2024-03-01 15:55:00,103.99,104.06,103.97,103.98,111346.0,103.99,104.06,103.97,103.98,111346.0
2024-03-04 09:30:00,103.0,103.05,101.32,101.33,168443.0,103.0,103.05,101.32,101.33,168443.0
2024-03-04 09:35:00,101.38,101.4,100.65,100.85,171805.0,101.38,101.4,100.65,100.85,171805.0
2024-03-04 09:40:00,100.8,101.0,100.45,100.71,123461.0,100.8,101.0,100.45,100.71,123461.0
2024-03-04 09:45:00,100.7,100.98,100.41,100.47,81587.0,100.7,100.98,100.41,100.47,81587.0
2024-03-04 09:50:00,100.47,100.81,100.38,100.67,81464.0,100.47,100.81,100.38,100.67,81464.0
2024-03-04 09:55:00,100.72,100.92,100.36,100.85,131331.0,100.72,100.92,100.36,100.85,131331.0
2024-03-04 10:00:00,100.81,100.94,100.7,100.77,48082.0,100.81,100.94,100.7,100.77,48082.0
2024-03-04 10:05:00,100.79,100.97,100.65,100.91,49566.0,100.79,100.97,100.65,100.91,49566.0
2024-03-04 10:10:00,100.9,101.1,100.77,100.87,49731.0,100.9,101.1,100.77,100.87,49731.0
2024-03-04 10:15:00,100.86,101.0,100.81,100.94,41807.0,100.86,101.0,100.81,100.94,41807.0
2024-03-04 10:20:00,100.96,100.96,100.74,100.9,61587.0,100.96,100.96,100.74,100.9,61587.0
2024-03-04 10:25:00,100.92,101.3,100.92,101.28,28284.0,100.92,101.3,100.92,101.28,28284.0
2024-03-04 10:30:00,101.32,101.32,101.02,101.23,27289.0,101.32,101.32,101.02,101.23,27289.0
2024-03-04 10:35:00,101.21,101.37,101.1,101.11,39274.0,101.21,101.37,101.1,101.11,39274.0
2024-03-04 10:40:00,101.08,101.11,100.84,100.93,34713.0,101.08,101.11,100.84,100.93,34713.0
2024-03-04 10:45:00,100.89,101.18,100.84,101.15,38038.0,100.89,101.18,100.84,101.15,38038.0
2024-03-04 10:50:00,101.17,101.17,100.84,100.92,36478.0,101.17,101.17,100.84,100.92,36478.0
2024-03-04 10:55:00,100.92,101.01,100.84,100.91,36392.0,100.92,101.01,100.84,100.91,36392.0
2024-03-04 11:00:00,100.91,100.95,100.79,100.86,33719.0,100.91,100.95,100.79,100.86,33719.0
2024-03-04 11:05:00,100.88,100.92,100.8,100.87,21180.0,100.88,100.92,100.8,100.87,21180.0
2024-03-04 11:10:00,100.88,100.91,100.79,100.89,38314.0,100.88,100.91,100.79,100.89,38314.0
2024-03-04 11:15:00,100.86,100.87,100.56,100.73,59154.0,100.86,100.87,100.56,100.73,59154.0
2024-03-04 11:20:00,100.72,100.9,100.61,100.75,61667.0,100.72,100.9,100.61,100.75,61667.0
2024-03-04 11:25:00,100.72,100.92,100.72,100.89,51453.0,100.72,100.92,100.72,100.89,51453.0
2024-03-04 11:30:00,100.9,101.08,100.86,100.98,90086.0,100.9,101.08,100.86,100.98,90086.0
2024-03-04 11:35:00,101.01,101.19,101.0,101.0,33785.0,101.01,101.19,101.0,101.0,33785.0
2024-03-04 11:40:00,101.02,101.11,100.9,100.91,32316.0,101.02,101.11,100.9,100.91,32316.0
2024-03-04 11:45:00,100.89,100.93,100.8,100.82,56004.0,100.89,100.93,100.8,100.82,56004.0
2024-03-04 11:50:00,100.81,101.06,100.79,101.05,18272.0,100.81,101.06,100.79,101.05,18272.0
2024-03-04 11:55:00,101.05,101.05,100.91,100.99,16187.0,101.05,101.05,100.91,100.99,16187.0
2024-03-04 12:00:00,101.01,101.08,100.95,100.96,14245.0,101.01,101.08,100.95,100.96,14245.0
2024-03-04 12:05:00,100.94,100.99,100.9,100.92,16381.0,100.94,100.99,100.9,100.92,16381.0
2024-03-04 12:10:00,100.92,101.12,100.9,101.09,24104.0,100.92,101.12,100.9,101.09,24104.0
2024-03-04 12:15:00,101.08,101.22,101.07,101.19,13985.0,101.08,101.22,101.07,101.19,13985.0
2024-03-04 12:20:00,101.17,101.25,100.99,101.03,13905.0,101.17,101.25,100.99,101.03,13905.0
2024-03-04 12:25:00,101.03,101.14,101.0,101.04,19950.0,101.03,101.14,101.0,101.04,19950.0
2024-03-04 12:30:00,101.02,101.18,100.99,101.13,9048.0,101.02,101.18,100.99,101.13,9048.0
2024-03-04 12:35:00,101.14,101.23,101.11,101.21,14949.0,101.14,101.23,101.11,101.21,14949.0
2024-03-04 12:40:00,101.19,101.21,100.95,100.97,12674.0,101.19,101.21,100.95,100.97,12674.0
2024-03-04 12:45:00,100.98,101.05,100.86,100.88,26912.0,100.98,101.05,100.86,100.88,26912.0
2024-03-04 12:50:00,100.88,100.97,100.85,100.93,18149.0,100.88,100.97,100.85,100.93,18149.0
2024-03-04 12:55:00,100.95,101.11,100.94,101.03,11764.0,100.95,101.11,100.94,101.03,11764.0
2024-03-04 13:00:00,101.0,101.04,100.97,101.04,11256.0,101.0,101.04,100.97,101.04,11256.0
2024-03-04 13:05:00,101.05,101.1,100.96,100.97,11806.0,101.05,101.1,100.96,100.97,11806.0
2024-03-04 13:10:00,100.95,100.95,100.85,100.94,18159.0,100.95,100.95,100.85,100.94,18159.0
2024-03-04 13:15:00,100.95,101.0,100.85,100.9,20214.0,100.95,101.0,100.85,100.9,20214.0
2024-03-04 13:20:00,100.89,101.01,100.87,101.01,12070.0,100.89,101.01,100.87,101.01,12070.0
2024-03-04 13:25:00,101.0,101.01,100.83,100.83,21633.0,101.0,101.01,100.83,100.83,21633.0
2024-03-04 13:30:00,100.85,101.0,100.8,100.99,17103.0,100.85,101.0,100.8,100.99,17103.0
2024-03-04 13:35:00,100.98,101.09,100.86,100.92,11637.0,100.98,101.09,100.86,100.92,11637.0
2024-03-04 13:40:00,100.92,100.93,100.85,100.89,10259.0,100.92,100.93,100.85,100.89,10259.0
2024-03-04 13:45:00,100.89,100.93,100.86,100.9,13272.0,100.89,100.93,100.86,100.9,13272.0
2024-03-04 13:50:00,100.87,100.9,100.79,100.86,26140.0,100.87,100.9,100.79,100.86,26140.0
2024-03-04 13:55:00,100.87,100.94,100.83,100.9,32746.0,100.87,100.94,100.83,100.9,32746.0
2024-03-04 14:00:00,100.9,101.14,100.89,101.04,16039.0,100.9,101.14,100.89,101.04,16039.0
2024-03-04 14:05:00,101.03,101.03,100.88,100.91,10164.0,101.03,101.03,100.88,100.91,10164.0
2024-03-04 14:10:00,100.9,101.05,100.85,100.95,15630.0,100.9,101.05,100.85,100.95,15630.0
2024-03-04 14:15:00,100.95,100.96,100.85,100.89,9068.0,100.95,100.96,100.85,100.89,9068.0
2024-03-04 14:20:00,100.91,101.08,100.87,101.03,17845.0,100.91,101.08,100.87,101.03,17845.0
2024-03-04 14:25:00,101.01,101.09,100.9,100.9,14584.0,101.01,101.09,100.9,100.9,14584.0
2024-03-04 14:30:00,100.93,101.01,100.9,100.9,12170.0,100.93,101.01,100.9,100.9,12170.0
2024-03-04 14:35:00,100.91,101.04,100.89,101.04,9374.0,100.91,101.04,100.89,101.04,9374.0
2024-03-04 14:40:00,101.04,101.05,100.91,101.01,12442.0,101.04,101.05,100.91,101.01,12442.0
2024-03-04 14:45:00,101.0,101.16,100.99,101.08,15090.0,101.0,101.16,100.99,101.08,15090.0
2024-03-04 14:50:00,101.08,101.21,101.06,101.19,13131.0,101.08,101.21,101.06,101.19,13131.0
2024-03-04 14:55:00,101.2,101.25,101.1,101.16,21346.0,101.2,101.25,101.1,101.16,21346.0
2024-03-04 15:00:00,101.16,101.22,101.01,101.01,12286.0,101.16,101.22,101.01,101.01,12286.0
2024-03-04 15:05:00,101.04,101.07,101.01,101.05,9079.0,101.04,101.07,101.01,101.05,9079.0
2024-03-04 15:10:00,101.04,101.05,100.97,101.0,21172.0,101.04,101.05,100.97,101.0,21172.0
2024-03-04 15:15:00,101.0,101.05,100.99,101.02,14833.0,101.0,101.05,100.99,101.02,14833.0
2024-03-04 15:20:00,101.0,101.04,100.93,100.95,17564.0,101.0,101.04,100.93,100.95,17564.0
2024-03-04 15:25:00,100.95,101.05,100.94,101.0,18575.0,100.95,101.05,100.94,101.0,18575.0
2024-03-04 15:30:00,101.01,101.04,100.8,100.83,42434.0,101.01,101.04,100.8,100.83,42434.0
2024-03-04 15:35:00,100.83,100.85,100.74,100.75,45785.0,100.83,100.85,100.74,100.75,45785.0
2024-03-04 15:40:00,100.74,100.78,100.64,100.73,39906.0,100.74,100.78,100.64,100.73,39906.0
2024-03-04 15:45:00,100.74,100.75,100.53,100.55,79301.0,100.74,100.75,100.53,100.55,79301.0
2024-03-04 15:50:00,100.54,101.02,100.5,100.96,115695.0,100.54,101.02,100.5,100.96,115695.0
2024-03-04 15:55:00,100.95,100.95,100.67,100.73,224539.0,100.95,100.95,100.67,100.73,224539.0
2024-03-05 09:30:00,98.61,99.19,98.34,98.8,340349.0,98.61,99.19,98.34,98.8,340349.0
2024-03-05 09:35:00,98.85,99.09,98.55,98.75,168308.0,98.85,99.09,98.55,98.75,168308.0
2024-03-05 09:40:00,98.8,98.97,98.49,98.73,199848.0,98.8,98.97,98.49,98.73,199848.0
2024-03-05 09:45:00,98.73,98.8,98.17,98.61,104984.0,98.73,98.8,98.17,98.61,104984.0
2024-03-05 09:50:00,98.64,98.76,98.33,98.43,95992.0,98.64,98.76,98.33,98.43,95992.0
2024-03-05 09:55:00,98.43,99.23,98.31,99.2,65332.0,98.43,99.23,98.31,99.2,65332.0
2024-03-05 10:00:00,99.25,100.0,99.25,99.53,80501.0,99.25,100.0,99.25,99.53,80501.0
2024-03-05 10:05:00,99.51,99.74,99.3,99.59,91949.0,99.51,99.74,99.3,99.59,91949.0
2024-03-05 10:10:00,99.54,100.0,99.36,99.94,74931.0,99.54,100.0,99.36,99.94,74931.0
2024-03-05 10:15:00,100.01,100.3,99.7,100.03,57600.0,100.01,100.3,99.7,100.03,57600.0
2024-03-05 10:20:00,100.01,100.04,99.53,99.73,55854.0,100.01,100.04,99.53,99.73,55854.0
2024-03-05 10:25:00,99.68,99.85,99.57,99.76,75532.0,99.68,99.85,99.57,99.76,75532.0
2024-03-05 10:30:00,99.71,99.78,99.5,99.57,19057.0,99.71,99.78,99.5,99.57,19057.0
2024-03-05 10:35:00,99.63,99.69,99.48,99.62,30207.0,99.63,99.69,99.48,99.62,30207.0
2024-03-05 10:40:00,99.61,99.91,99.52,99.91,24950.0,99.61,99.91,99.52,99.91,24950.0
2024-03-05 10:45:00,99.89,100.0,99.75,99.75,26875.0,99.89,100.0,99.75,99.75,26875.0
2024-03-05 10:50:00,99.8,100.03,99.75,99.85,43404.0,99.8,100.03,99.75,99.85,43404.0
2024-03-05 10:55:00,99.85,99.96,99.8,99.86,31975.0,99.85,99.96,99.8,99.86,31975.0
2024-03-05 11:00:00,99.89,99.95,99.61,99.61,38464.0,99.89,99.95,99.61,99.61,38464.0
2024-03-05 11:05:00,99.56,99.59,99.26,99.34,24731.0,99.56,99.59,99.26,99.34,24731.0
2024-03-05 11:10:00,99.3,99.32,99.0,99.23,31983.0,99.3,99.32,99.0,99.23,31983.0
2024-03-05 11:15:00,99.25,99.32,99.15,99.29,16668.0,99.25,99.32,99.15,99.29,16668.0
2024-03-05 11:20:00,99.27,99.33,99.17,99.21,14073.0,99.27,99.33,99.17,99.21,14073.0
2024-03-05 11:25:00,99.19,99.22,98.99,99.08,30848.0,99.19,99.22,98.99,99.08,30848.0
2024-03-05 11:30:00,99.07,99.29,99.03,99.25,18415.0,99.07,99.29,99.03,99.25,18415.0
2024-03-05 11:35:00,99.29,99.39,99.25,99.34,9201.0,99.29,99.39,99.25,99.34,9201.0
2024-03-05 11:40:00,99.32,99.32,99.17,99.21,12340.0,99.32,99.32,99.17,99.21,12340.0
2024-03-05 11:45:00,99.19,99.24,99.14,99.18,13181.0,99.19,99.24,99.14,99.18,13181.0
2024-03-05 11:50:00,99.2,99.21,99.04,99.09,16285.0,99.2,99.21,99.04,99.09,16285.0
2024-03-05 11:55:00,99.11,99.23,99.08,99.23,12081.0,99.11,99.23,99.08,99.23,12081.0
2024-03-05 12:00:00,99.21,99.22,99.09,99.19,8904.0,99.21,99.22,99.09,99.19,8904.0
2024-03-05 12:05:00,99.2,99.32,99.15,99.32,8136.0,99.2,99.32,99.15,99.32,8136.0
2024-03-05 12:10:00,99.33,99.44,99.27,99.44,8289.0,99.33,99.44,99.27,99.44,8289.0
2024-03-05 12:15:00,99.41,99.43,99.33,99.39,6180.0,99.41,99.43,99.33,99.39,6180.0
2024-03-05 12:20:00,99.42,99.52,99.42,99.49,3883.0,99.42,99.52,99.42,99.49,3883.0
2024-03-05 12:25:00,99.47,99.47,99.36,99.4,6520.0,99.47,99.47,99.36,99.4,6520.0
2024-03-05 12:30:00,99.4,99.41,99.25,99.26,9684.0,99.4,99.41,99.25,99.26,9684.0
2024-03-05 12:35:00,99.25,99.31,99.21,99.3,24023.0,99.25,99.31,99.21,99.3,24023.0
2024-03-05 12:40:00,99.28,99.49,99.27,99.47,26991.0,99.28,99.49,99.27,99.47,26991.0
2024-03-05 12:45:00,99.49,99.59,99.26,99.28,9979.0,99.49,99.59,99.26,99.28,9979.0
2024-03-05 12:50:00,99.28,99.44,99.21,99.4,13584.0,99.28,99.44,99.21,99.4,13584.0
2024-03-05 12:55:00,99.4,99.43,99.3,99.33,4178.0,99.4,99.43,99.3,99.33,4178.0
2024-03-05 13:00:00,99.34,99.35,99.19,99.23,8333.0,99.34,99.35,99.19,99.23,8333.0
2024-03-05 13:05:00,99.19,99.26,99.15,99.18,7336.0,99.19,99.26,99.15,99.18,7336.0
2024-03-05 13:10:00,99.22,99.29,99.21,99.23,5014.0,99.22,99.29,99.21,99.23,5014.0
2024-03-05 13:15:00,99.22,99.23,99.06,99.09,15689.0,99.22,99.23,99.06,99.09,15689.0
2024-03-05 13:20:00,99.1,99.13,99.05,99.1,8323.0,99.1,99.13,99.05,99.1,8323.0
2024-03-05 13:25:00,99.09,99.2,99.06,99.07,10840.0,99.09,99.2,99.06,99.07,10840.0
2024-03-05 13:30:00,99.09,99.2,99.02,99.16,10301.0,99.09,99.2,99.02,99.16,10301.0
2024-03-05 13:35:00,99.19,99.31,99.1,99.11,14676.0,99.19,99.31,99.1,99.11,14676.0
2024-03-05 13:40:00,99.14,99.15,98.99,99.0,27392.0,99.14,99.15,98.99,99.0,27392.0
2024-03-05 13:45:00,99.05,99.14,99.01,99.13,11668.0,99.05,99.14,99.01,99.13,11668.0
2024-03-05 13:50:00,99.11,99.15,99.02,99.02,10427.0,99.11,99.15,99.02,99.02,10427.0
2024-03-05 13:55:00,99.0,99.09,99.0,99.04,19684.0,99.0,99.09,99.0,99.04,19684.0
2024-03-05 14:00:00,99.03,99.06,98.97,98.98,8702.0,99.03,99.06,98.97,98.98,8702.0
2024-03-05 14:05:00,98.98,98.98,98.75,98.79,26421.0,98.98,98.98,98.75,98.79,26421.0
2024-03-05 14:10:00,98.8,98.86,98.75,98.79,15745.0,98.8,98.86,98.75,98.79,15745.0
2024-03-05 14:15:00,98.79,98.92,98.75,98.79,12466.0,98.79,98.92,98.75,98.79,12466.0
2024-03-05 14:20:00,98.8,98.82,98.7,98.7,14832.0,98.8,98.82,98.7,98.7,14832.0
2024-03-05 14:25:00,98.7,98.71,98.61,98.71,22398.0,98.7,98.71,98.61,98.71,22398.0
2024-03-05 14:30:00,98.77,98.78,98.6,98.66,21244.0,98.77,98.78,98.6,98.66,21244.0
2024-03-05 14:35:00,98.66,98.66,98.48,98.51,25195.0,98.66,98.66,98.48,98.51,25195.0
2024-03-05 14:40:00,98.51,98.55,98.44,98.46,24946.0,98.51,98.55,98.44,98.46,24946.0
2024-03-05 14:45:00,98.47,98.51,98.35,98.35,27742.0,98.47,98.51,98.35,98.35,27742.0
2024-03-05 14:50:00,98.35,98.38,98.28,98.35,17362.0,98.35,98.38,98.28,98.35,17362.0
2024-03-05 14:55:00,98.33,98.37,98.22,98.25,19835.0,98.33,98.37,98.22,98.25,19835.0
2024-03-05 15:00:00,98.25,98.33,98.16,98.31,31964.0,98.25,98.33,98.16,98.31,31964.0
2024-03-05 15:05:00,98.34,98.67,98.34,98.58,28034.0,98.34,98.67,98.34,98.58,28034.0
2024-03-05 15:10:00,98.59,98.66,98.54,98.61,15799.0,98.59,98.66,98.54,98.61,15799.0
2024-03-05 15:15:00,98.61,98.61,98.38,98.4,15391.0,98.61,98.61,98.38,98.4,15391.0
2024-03-05 15:20:00,98.4,98.41,98.25,98.3,11887.0,98.4,98.41,98.25,98.3,11887.0
2024-03-05 15:25:00,98.3,98.35,98.28,98.35,16358.0,98.3,98.35,98.28,98.35,16358.0
2024-03-05 15:30:00,98.35,98.35,98.24,98.33,16010.0,98.35,98.35,98.24,98.33,16010.0
2024-03-05 15:35:00,98.32,98.4,98.26,98.26,18443.0,98.32,98.4,98.26,98.26,18443.0
2024-03-05 15:40:00,98.26,98.27,98.18,98.24,27411.0,98.26,98.27,98.18,98.24,27411.0
2024-03-05 15:45:00,98.23,98.34,98.22,98.29,32249.0,98.23,98.34,98.22,98.29,32249.0
2024-03-05 15:50:00,98.29,98.33,98.2,98.26,64825.0,98.29,98.33,98.2,98.26,64825.0
2024-03-05 15:55:00,98.28,98.35,98.17,98.26,109116.0,98.28,98.35,98.17,98.26,109116.0
2024-03-06 09:30:00,100.05,100.89,99.8,99.8,232250.0,100.05,100.89,99.8,99.8,232250.0
2024-03-06 09:35:00,99.8,100.25,99.61,99.8,170733.0,99.8,100.25,99.61,99.8,170733.0
2024-03-06 09:40:00,99.82,99.9,99.5,99.81,99677.0,99.82,99.9,99.5,99.81,99677.0
2024-03-06 09:45:00,99.81,99.97,99.55,99.65,63048.0,99.81,99.97,99.55,99.65,63048.0
2024-03-06 09:50:00,99.66,100.0,99.55,99.95,59061.0,99.66,100.0,99.55,99.95,59061.0
2024-03-06 09:55:00,99.95,99.98,99.32,99.44,54195.0,99.95,99.98,99.32,99.44,54195.0
2024-03-06 10:00:00,99.43,99.69,99.3,99.53,41923.0,99.43,99.69,99.3,99.53,41923.0
2024-03-06 10:05:00,99.52,99.52,99.18,99.38,47696.0,99.52,99.52,99.18,99.38,47696.0
2024-03-06 10:10:00,99.38,100.0,99.3,99.95,69941.0,99.38,100.0,99.3,99.95,69941.0
2024-03-06 10:15:00,99.95,100.19,99.84,99.85,55910.0,99.95,100.19,99.84,99.85,55910.0
2024-03-06 10:20:00,99.9,100.03,99.54,99.82,53655.0,99.9,100.03,99.54,99.82,53655.0
2024-03-06 10:25:00,99.8,99.82,99.56,99.65,31994.0,99.8,99.82,99.56,99.65,31994.0
2024-03-06 10:30:00,99.63,99.91,99.59,99.72,35225.0,99.63,99.91,99.59,99.72,35225.0
2024-03-06 10:35:00,99.69,99.7,99.37,99.65,24968.0,99.69,99.7,99.37,99.65,24968.0
2024-03-06 10:40:00,99.66,100.01,99.62,99.93,26244.0,99.66,100.01,99.62,99.93,26244.0
2024-03-06 10:45:00,99.96,100.07,99.8,99.93,27209.0,99.96,100.07,99.8,99.93,27209.0
2024-03-06 10:50:00,99.93,100.01,99.66,99.67,24937.0,99.93,100.01,99.66,99.67,24937.0
2024-03-06 10:55:00,99.69,99.93,99.67,99.72,17340.0,99.69,99.93,99.67,99.72,17340.0
2024-03-06 11:00:00,99.7,99.78,99.57,99.61,15707.0,99.7,99.78,99.57,99.61,15707.0
2024-03-06 11:05:00,99.61,99.65,99.49,99.58,25857.0,99.61,99.65,99.49,99.58,25857.0
2024-03-06 11:10:00,99.58,99.83,99.45,99.74,17982.0,99.58,99.83,99.45,99.74,17982.0
2024-03-06 11:15:00,99.72,99.89,99.7,99.84,22959.0,99.72,99.89,99.7,99.84,22959.0
2024-03-06 11:20:00,99.86,99.92,99.69,99.91,16255.0,99.86,99.92,99.69,99.91,16255.0
2024-03-06 11:25:00,99.93,100.02,99.91,99.95,35425.0,99.93,100.02,99.91,99.95,35425.0
2024-03-06 11:30:00,99.96,100.29,99.94,100.19,46036.0,99.96,100.29,99.94,100.19,46036.0
2024-03-06 11:35:00,100.18,100.25,100.11,100.25,21264.0,100.18,100.25,100.11,100.25,21264.0
2024-03-06 11:40:00,100.25,100.36,100.11,100.13,27054.0,100.25,100.36,100.11,100.13,27054.0
2024-03-06 11:45:00,100.11,100.11,99.96,100.09,16295.0,100.11,100.11,99.96,100.09,16295.0
2024-03-06 11:50:00,100.09,100.12,99.86,99.86,23418.0,100.09,100.12,99.86,99.86,23418.0
2024-03-06 11:55:00,99.88,100.04,99.86,99.94,17191.0,99.88,100.04,99.86,99.94,17191.0
2024-03-06 12:00:00,99.96,99.99,99.85,99.97,11499.0,99.96,99.99,99.85,99.97,11499.0
2024-03-06 12:05:00,99.95,99.96,99.8,99.89,11396.0,99.95,99.96,99.8,99.89,11396.0
2024-03-06 12:10:00,99.92,99.97,99.79,99.79,12458.0,99.92,99.97,99.79,99.79,12458.0
2024-03-06 12:15:00,99.79,99.91,99.69,99.88,20896.0,99.79,99.91,99.69,99.88,20896.0
2024-03-06 12:20:00,99.89,99.95,99.75,99.8,13945.0,99.89,99.95,99.75,99.8,13945.0
2024-03-06 12:25:00,99.8,99.93,99.8,99.87,15675.0,99.8,99.93,99.8,99.87,15675.0
2024-03-06 12:30:00,99.89,99.97,99.79,99.84,25105.0,99.89,99.97,99.79,99.84,25105.0
2024-03-06 12:35:00,99.84,100.06,99.82,100.03,15339.0,99.84,100.06,99.82,100.03,15339.0
2024-03-06 12:40:00,100.03,100.21,100.03,100.04,16266.0,100.03,100.21,100.03,100.04,16266.0
2024-03-06 12:45:00,100.05,100.06,99.96,99.97,39158.0,100.05,100.06,99.96,99.97,39158.0
2024-03-06 12:50:00,99.98,100.13,99.98,100.13,25396.0,99.98,100.13,99.98,100.13,25396.0
2024-03-06 12:55:00,100.14,100.36,100.13,100.36,13200.0,100.14,100.36,100.13,100.36,13200.0
2024-03-06 13:00:00,100.37,100.45,100.33,100.41,9394.0,100.37,100.45,100.33,100.41,9394.0
2024-03-06 13:05:00,100.42,100.58,100.4,100.48,37277.0,100.42,100.58,100.4,100.48,37277.0
2024-03-06 13:10:00,100.48,100.51,100.38,100.43,11370.0,100.48,100.51,100.38,100.43,11370.0
2024-03-06 13:15:00,100.45,100.5,100.39,100.39,9235.0,100.45,100.5,100.39,100.39,9235.0
2024-03-06 13:20:00,100.39,100.43,100.3,100.37,15532.0,100.39,100.43,100.3,100.37,15532.0
2024-03-06 13:25:00,100.39,100.4,100.11,100.15,13733.0,100.39,100.4,100.11,100.15,13733.0
2024-03-06 13:30:00,100.11,100.11,99.83,99.96,30638.0,100.11,100.11,99.83,99.96,30638.0
2024-03-06 13:35:00,99.98,99.98,99.82,99.95,18582.0,99.98,99.98,99.82,99.95,18582.0
2024-03-06 13:40:00,99.97,99.98,99.85,99.88,7086.0,99.97,99.98,99.85,99.88,7086.0
2024-03-06 13:45:00,99.9,99.94,99.76,99.79,24080.0,99.9,99.94,99.76,99.79,24080.0
2024-03-06 13:50:00,99.77,99.86,99.73,99.8,13146.0,99.77,99.86,99.73,99.8,13146.0
2024-03-06 13:55:00,99.81,99.84,99.78,99.81,11249.0,99.81,99.84,99.78,99.81,11249.0
2024-03-06 14:00:00,99.8,99.8,99.58,99.58,28909.0,99.8,99.8,99.58,99.58,28909.0
2024-03-06 14:05:00,99.62,99.83,99.56,99.76,28755.0,99.62,99.83,99.56,99.76,28755.0
2024-03-06 14:10:00,99.79,99.86,99.66,99.7,13871.0,99.79,99.86,99.66,99.7,13871.0
2024-03-06 14:15:00,99.69,99.75,99.64,99.7,9989.0,99.69,99.75,99.64,99.7,9989.0
2024-03-06 14:20:00,99.72,99.76,99.62,99.72,21957.0,99.72,99.76,99.62,99.72,21957.0
2024-03-06 14:25:00,99.7,99.75,99.6,99.66,26197.0,99.7,99.75,99.6,99.66,26197.0
2024-03-06 14:30:00,99.68,99.71,99.54,99.64,10121.0,99.68,99.71,99.54,99.64,10121.0
2024-03-06 14:35:00,99.62,99.69,99.54,99.55,8703.0,99.62,99.69,99.54,99.55,8703.0
2024-03-06 14:40:00,99.55,99.63,99.5,99.6,15261.0,99.55,99.63,99.5,99.6,15261.0
2024-03-06 14:45:00,99.6,99.62,99.49,99.56,10242.0,99.6,99.62,99.49,99.56,10242.0
2024-03-06 14:50:00,99.57,99.64,99.55,99.55,10133.0,99.57,99.64,99.55,99.55,10133.0
2024-03-06 14:55:00,99.56,99.57,99.4,99.47,25182.0,99.56,99.57,99.4,99.47,25182.0
2024-03-06 15:00:00,99.46,99.5,99.38,99.5,20309.0,99.46,99.5,99.38,99.5,20309.0
2024-03-06 15:05:00,99.48,99.48,99.3,99.41,13488.0,99.48,99.48,99.3,99.41,13488.0
2024-03-06 15:10:00,99.41,99.46,99.3,99.33,17867.0,99.41,99.46,99.3,99.33,17867.0
2024-03-06 15:15:00,99.33,99.43,99.28,99.33,13091.0,99.33,99.43,99.28,99.33,13091.0
2024-03-06 15:20:00,99.33,99.33,99.2,99.29,28683.0,99.33,99.33,99.2,99.29,28683.0
2024-03-06 15:25:00,99.29,99.42,99.25,99.42,27389.0,99.29,99.42,99.25,99.42,27389.0
2024-03-06 15:30:00,99.42,99.48,99.31,99.35,32265.0,99.42,99.48,99.31,99.35,32265.0
2024-03-06 15:35:00,99.32,99.36,99.24,99.24,25802.0,99.32,99.36,99.24,99.24,25802.0
2024-03-06 15:40:00,99.23,99.33,99.17,99.33,43621.0,99.23,99.33,99.17,99.33,43621.0
2024-03-06 15:45:00,99.33,99.46,99.3,99.34,37942.0,99.33,99.46,99.3,99.34,37942.0
2024-03-06 15:50:00,99.34,99.37,99.13,99.31,116076.0,99.34,99.37,99.13,99.31,116076.0
2024-03-06 15:55:00,99.31,99.45,99.21,99.36,147800.0,99.31,99.45,99.21,99.36,147800.0
2024-03-07 09:30:00,98.78,98.88,97.9,98.0,204452.0,98.78,98.88,97.9,98.0,204452.0
2024-03-07 09:35:00,98.01,98.19,97.35,97.4,199756.0,98.01,98.19,97.35,97.4,199756.0
2024-03-07 09:40:00,97.47,97.47,97.03,97.18,143789.0,97.47,97.47,97.03,97.18,143789.0
2024-03-07 09:45:00,97.22,97.22,96.58,96.88,192466.0,97.22,97.22,96.58,96.88,192466.0
2024-03-07 09:50:00,96.88,97.17,96.84,97.0,60749.0,96.88,97.17,96.84,97.0,60749.0
2024-03-07 09:55:00,97.0,97.5,96.96,97.31,117207.0,97.0,97.5,96.96,97.31,117207.0
2024-03-07 10:00:00,97.33,97.6,97.31,97.55,62068.0,97.33,97.6,97.31,97.55,62068.0
2024-03-07 10:05:00,97.55,97.55,96.87,96.92,44877.0,97.55,97.55,96.87,96.92,44877.0
2024-03-07 10:10:00,96.95,97.27,96.95,97.12,49990.0,96.95,97.27,96.95,97.12,49990.0
2024-03-07 10:15:00,97.12,97.2,97.0,97.08,48335.0,97.12,97.2,97.0,97.08,48335.0
2024-03-07 10:20:00,97.07,97.08,96.9,96.97,43309.0,97.07,97.08,96.9,96.97,43309.0
2024-03-07 10:25:00,97.0,97.09,96.9,96.94,30375.0,97.0,97.09,96.9,96.94,30375.0
2024-03-07 10:30:00,96.95,97.06,96.89,96.92,25485.0,96.95,97.06,96.89,96.92,25485.0
2024-03-07 10:35:00,96.91,97.29,96.86,97.26,44048.0,96.91,97.29,96.86,97.26,44048.0
2024-03-07 10:40:00,97.25,97.35,97.14,97.2,24226.0,97.25,97.35,97.14,97.2,24226.0
2024-03-07 10:45:00,97.23,97.23,97.02,97.02,21458.0,97.23,97.23,97.02,97.02,21458.0
2024-03-07 10:50:00,97.01,97.02,96.84,96.94,32928.0,97.01,97.02,96.84,96.94,32928.0
2024-03-07 10:55:00,96.91,97.1,96.87,97.09,15419.0,96.91,97.1,96.87,97.09,15419.0
2024-03-07 11:00:00,97.09,97.15,97.02,97.07,19703.0,97.09,97.15,97.02,97.07,19703.0
2024-03-07 11:05:00,97.1,97.12,96.92,97.03,16212.0,97.1,97.12,96.92,97.03,16212.0
2024-03-07 11:10:00,97.01,97.03,96.9,96.94,15309.0,97.01,97.03,96.9,96.94,15309.0
2024-03-07 11:15:00,96.92,97.12,96.9,97.05,26945.0,96.92,97.12,96.9,97.05,26945.0
2024-03-07 11:20:00,97.07,97.16,97.03,97.13,21672.0,97.07,97.16,97.03,97.13,21672.0
2024-03-07 11:25:00,97.16,97.3,97.14,97.19,20586.0,97.16,97.3,97.14,97.19,20586.0
2024-03-07 11:30:00,97.18,97.18,97.07,97.15,21246.0,97.18,97.18,97.07,97.15,21246.0
2024-03-07 11:35:00,97.15,97.28,97.08,97.23,19531.0,97.15,97.28,97.08,97.23,19531.0
2024-03-07 11:40:00,97.22,97.39,97.21,97.33,19634.0,97.22,97.39,97.21,97.33,19634.0
2024-03-07 11:45:00,97.32,97.45,97.28,97.38,32135.0,97.32,97.45,97.28,97.38,32135.0
2024-03-07 11:50:00,97.38,97.46,97.22,97.23,12230.0,97.38,97.46,97.22,97.23,12230.0
2024-03-07 11:55:00,97.23,97.32,97.21,97.27,12982.0,97.23,97.32,97.21,97.27,12982.0
2024-03-07 12:00:00,97.3,97.32,97.2,97.26,14359.0,97.3,97.32,97.2,97.26,14359.0
2024-03-07 12:05:00,97.27,97.37,97.2,97.35,14954.0,97.27,97.37,97.2,97.35,14954.0
2024-03-07 12:10:00,97.38,97.43,97.28,97.29,22890.0,97.38,97.43,97.28,97.29,22890.0
2024-03-07 12:15:00,97.27,97.29,97.17,97.25,9409.0,97.27,97.29,97.17,97.25,9409.0
2024-03-07 12:20:00,97.25,97.25,97.11,97.18,9430.0,97.25,97.25,97.11,97.18,9430.0
2024-03-07 12:25:00,97.2,97.32,97.19,97.28,8583.0,97.2,97.32,97.19,97.28,8583.0
2024-03-07 12:30:00,97.29,97.31,97.18,97.2,10236.0,97.29,97.31,97.18,97.2,10236.0
2024-03-07 12:35:00,97.21,97.31,97.2,97.29,11292.0,97.21,97.31,97.2,97.29,11292.0
2024-03-07 12:40:00,97.28,97.36,97.2,97.33,16935.0,97.28,97.36,97.2,97.33,16935.0
2024-03-07 12:45:00,97.33,97.35,97.23,97.28,11501.0,97.33,97.35,97.23,97.28,11501.0
2024-03-07 12:50:00,97.28,97.33,97.22,97.22,8248.0,97.28,97.33,97.22,97.22,8248.0
2024-03-07 12:55:00,97.23,97.52,97.23,97.45,16016.0,97.23,97.52,97.23,97.45,16016.0
2024-03-07 13:00:00,97.46,97.57,97.46,97.49,17282.0,97.46,97.57,97.46,97.49,17282.0
2024-03-07 13:05:00,97.53,97.63,97.52,97.6,27498.0,97.53,97.63,97.52,97.6,27498.0
2024-03-07 13:10:00,97.59,97.69,97.59,97.61,8913.0,97.59,97.69,97.59,97.61,8913.0
2024-03-07 13:15:00,97.64,97.65,97.5,97.52,15610.0,97.64,97.65,97.5,97.52,15610.0
2024-03-07 13:20:00,97.54,97.56,97.4,97.41,18042.0,97.54,97.56,97.4,97.41,18042.0
2024-03-07 13:25:00,97.41,97.5,97.35,97.45,31693.0,97.41,97.5,97.35,97.45,31693.0
2024-03-07 13:30:00,97.43,97.63,97.41,97.61,16242.0,97.43,97.63,97.41,97.61,16242.0
2024-03-07 13:35:00,97.6,97.87,97.56,97.81,36173.0,97.6,97.87,97.56,97.81,36173.0
2024-03-07 13:40:00,97.84,98.0,97.82,97.86,17363.0,97.84,98.0,97.82,97.86,17363.0
2024-03-07 13:45:00,97.82,97.83,97.71,97.8,13770.0,97.82,97.83,97.71,97.8,13770.0
2024-03-07 13:50:00,97.81,97.81,97.74,97.76,14963.0,97.81,97.81,97.74,97.76,14963.0
2024-03-07 13:55:00,97.75,97.87,97.71,97.87,24851.0,97.75,97.87,97.71,97.87,24851.0
2024-03-07 14:00:00,97.85,97.86,97.7,97.8,24870.0,97.85,97.86,97.7,97.8,24870.0
2024-03-07 14:05:00,97.79,97.79,97.59,97.6,25227.0,97.79,97.79,97.59,97.6,25227.0
2024-03-07 14:10:00,97.6,97.73,97.6,97.73,10369.0,97.6,97.73,97.6,97.73,10369.0
2024-03-07 14:15:00,97.72,97.79,97.67,97.75,15614.0,97.72,97.79,97.67,97.75,15614.0
2024-03-07 14:20:00,97.75,97.86,97.71,97.86,19575.0,97.75,97.86,97.71,97.86,19575.0
2024-03-07 14:25:00,97.87,97.97,97.86,97.93,6375.0,97.87,97.97,97.86,97.93,6375.0
2024-03-07 14:30:00,97.94,98.04,97.92,97.95,26102.0,97.94,98.04,97.92,97.95,26102.0
2024-03-07 14:35:00,97.97,98.03,97.97,98.02,14468.0,97.97,98.03,97.97,98.02,14468.0
2024-03-07 14:40:00,98.04,98.15,98.03,98.13,12975.0,98.04,98.15,98.03,98.13,12975.0
2024-03-07 14:45:00,98.14,98.15,97.98,98.02,13962.0,98.14,98.15,97.98,98.02,13962.0
2024-03-07 14:50:00,98.0,98.13,97.98,98.13,11721.0,98.0,98.13,97.98,98.13,11721.0
2024-03-07 14:55:00,98.13,98.13,98.05,98.05,10064.0,98.13,98.13,98.05,98.05,10064.0
2024-03-07 15:00:00,98.03,98.04,97.8,97.83,18003.0,98.03,98.04,97.8,97.83,18003.0
2024-03-07 15:05:00,97.83,97.83,97.71,97.71,18887.0,97.83,97.83,97.71,97.71,18887.0
2024-03-07 15:10:00,97.72,97.76,97.66,97.7,58716.0,97.72,97.76,97.66,97.7,58716.0
2024-03-07 15:15:00,97.7,97.94,97.66,97.82,27995.0,97.7,97.94,97.66,97.82,27995.0
2024-03-07 15:20:00,97.8,97.94,97.75,97.89,11571.0,97.8,97.94,97.75,97.89,11571.0
2024-03-07 15:25:00,97.9,97.9,97.83,97.9,15789.0,97.9,97.9,97.83,97.9,15789.0
2024-03-07 15:30:00,97.91,97.94,97.65,97.75,19394.0,97.91,97.94,97.65,97.75,19394.0
2024-03-07 15:35:00,97.75,97.82,97.73,97.81,13992.0,97.75,97.82,97.73,97.81,13992.0
2024-03-07 15:40:00,97.81,97.86,97.78,97.79,16666.0,97.81,97.86,97.78,97.79,16666.0
2024-03-07 15:45:00,97.77,97.91,97.72,97.87,28360.0,97.77,97.91,97.72,97.87,28360.0
2024-03-07 15:50:00,97.87,97.91,97.77,97.81,34409.0,97.87,97.91,97.77,97.81,34409.0
2024-03-07 15:55:00,97.8,97.88,97.74,97.8,98064.0,97.8,97.88,97.74,97.8,98064.0
2024-03-08 09:30:00,98.21,99.77,98.21,99.61,156012.0,98.21,99.77,98.21,99.61,156012.0
2024-03-08 09:35:00,99.58,99.62,99.15,99.21,51097.0,99.58,99.62,99.15,99.21,51097.0
2024-03-08 09:40:00,99.25,99.57,99.07,99.07,37286.0,99.25,99.57,99.07,99.07,37286.0
2024-03-08 09:45:00,99.15,99.4,99.06,99.28,20611.0,99.15,99.4,99.06,99.28,20611.0
2024-03-08 09:50:00,99.32,99.45,99.21,99.22,19864.0,99.32,99.45,99.21,99.22,19864.0
2024-03-08 09:55:00,99.23,99.27,99.11,99.19,21919.0,99.23,99.27,99.11,99.19,21919.0
2024-03-08 10:00:00,99.2,99.22,98.94,99.18,25237.0,99.2,99.22,98.94,99.18,25237.0
2024-03-08 10:05:00,99.16,99.22,99.04,99.2,12081.0,99.16,99.22,99.04,99.2,12081.0
2024-03-08 10:10:00,99.17,99.22,98.97,98.97,21276.0,99.17,99.22,98.97,98.97,21276.0
2024-03-08 10:15:00,99.02,99.02,98.84,98.93,15412.0,99.02,99.02,98.84,98.93,15412.0
2024-03-08 10:20:00,98.92,98.93,98.73,98.78,16196.0,98.92,98.93,98.73,98.78,16196.0
2024-03-08 10:25:00,98.79,98.88,98.7,98.75,33210.0,98.79,98.88,98.7,98.75,33210.0
2024-03-08 10:30:00,98.75,98.92,98.5,98.79,27753.0,98.75,98.92,98.5,98.79,27753.0
2024-03-08 10:35:00,98.76,98.89,98.65,98.72,15281.0,98.76,98.89,98.65,98.72,15281.0
2024-03-08 10:40:00,98.74,98.82,98.26,98.42,20453.0,98.74,98.82,98.26,98.42,20453.0
2024-03-08 10:45:00,98.4,98.52,98.22,98.52,23423.0,98.4,98.52,98.22,98.52,23423.0
2024-03-08 10:50:00,98.47,98.55,98.26,98.52,18226.0,98.47,98.55,98.26,98.52,18226.0
2024-03-08 10:55:00,98.53,98.53,98.41,98.47,7757.0,98.53,98.53,98.41,98.47,7757.0
2024-03-08 11:00:00,98.47,98.47,98.3,98.31,22314.0,98.47,98.47,98.3,98.31,22314.0
2024-03-08 11:05:00,98.36,98.58,98.34,98.5,17464.0,98.36,98.58,98.34,98.5,17464.0
2024-03-08 11:10:00,98.49,98.56,98.31,98.34,38769.0,98.49,98.56,98.31,98.34,38769.0
2024-03-08 11:15:00,98.31,98.38,98.14,98.25,22759.0,98.31,98.38,98.14,98.25,22759.0
2024-03-08 11:20:00,98.26,98.41,98.26,98.32,7787.0,98.26,98.41,98.26,98.32,7787.0
2024-03-08 11:25:00,98.31,98.46,98.27,98.27,8461.0,98.31,98.46,98.27,98.27,8461.0
2024-03-08 11:30:00,98.26,98.29,98.07,98.25,16363.0,98.26,98.29,98.07,98.25,16363.0
2024-03-08 11:35:00,98.26,98.49,98.26,98.37,8306.0,98.26,98.49,98.26,98.37,8306.0
2024-03-08 11:40:00,98.4,98.47,98.31,98.47,10207.0,98.4,98.47,98.31,98.47,10207.0
2024-03-08 11:45:00,98.46,98.57,98.36,98.55,20907.0,98.46,98.57,98.36,98.55,20907.0
2024-03-08 11:50:00,98.55,98.64,98.43,98.51,8415.0,98.55,98.64,98.43,98.51,8415.0
2024-03-08 11:55:00,98.48,98.48,98.4,98.41,5281.0,98.48,98.48,98.4,98.41,5281.0
2024-03-08 12:00:00,98.41,98.42,98.26,98.32,6130.0,98.41,98.42,98.26,98.32,6130.0
2024-03-08 12:05:00,98.3,98.39,98.26,98.3,8617.0,98.3,98.39,98.26,98.3,8617.0
2024-03-08 12:10:00,98.26,98.35,98.2,98.3,9407.0,98.26,98.35,98.2,98.3,9407.0
2024-03-08 12:15:00,98.34,98.35,98.15,98.18,6556.0,98.34,98.35,98.15,98.18,6556.0
2024-03-08 12:20:00,98.15,98.18,97.99,98.07,14487.0,98.15,98.18,97.99,98.07,14487.0
2024-03-08 12:25:00,98.07,98.31,98.07,98.28,8574.0,98.07,98.31,98.07,98.28,8574.0
2024-03-08 12:30:00,98.3,98.32,98.14,98.24,8375.0,98.3,98.32,98.14,98.24,8375.0
2024-03-08 12:35:00,98.27,98.27,98.17,98.21,6454.0,98.27,98.27,98.17,98.21,6454.0
2024-03-08 12:40:00,98.25,98.36,98.15,98.22,28629.0,98.25,98.36,98.15,98.22,28629.0
2024-03-08 12:45:00,98.2,98.4,98.14,98.34,10739.0,98.2,98.4,98.14,98.34,10739.0
2024-03-08 12:50:00,98.37,98.44,98.26,98.42,10207.0,98.37,98.44,98.26,98.42,10207.0
2024-03-08 12:55:00,98.41,98.45,98.28,98.34,4559.0,98.41,98.45,98.28,98.34,4559.0
2024-03-08 13:00:00,98.25,98.31,98.15,98.16,5546.0,98.25,98.31,98.15,98.16,5546.0
2024-03-08 13:05:00,98.18,98.26,98.16,98.23,7601.0,98.18,98.26,98.16,98.23,7601.0
2024-03-08 13:10:00,98.23,98.25,98.1,98.13,9631.0,98.23,98.25,98.1,98.13,9631.0
2024-03-08 13:15:00,98.11,98.21,98.04,98.17,10339.0,98.11,98.21,98.04,98.17,10339.0
2024-03-08 13:20:00,98.18,98.22,98.07,98.2,11894.0,98.18,98.22,98.07,98.2,11894.0
2024-03-08 13:25:00,98.16,98.35,98.16,98.35,17744.0,98.16,98.35,98.16,98.35,17744.0
2024-03-08 13:30:00,98.37,98.41,98.29,98.31,7434.0,98.37,98.41,98.29,98.31,7434.0
2024-03-08 13:35:00,98.29,98.4,98.12,98.34,15720.0,98.29,98.4,98.12,98.34,15720.0
2024-03-08 13:40:00,98.37,98.49,98.33,98.42,12386.0,98.37,98.49,98.33,98.42,12386.0
2024-03-08 13:45:00,98.46,98.51,98.43,98.46,11077.0,98.46,98.51,98.43,98.46,11077.0
2024-03-08 13:50:00,98.41,98.43,98.36,98.38,5252.0,98.41,98.43,98.36,98.38,5252.0
2024-03-08 13:55:00,98.4,98.42,98.37,98.4,4582.0,98.4,98.42,98.37,98.4,4582.0
2024-03-08 14:00:00,98.38,98.57,98.38,98.5,13581.0,98.38,98.57,98.38,98.5,13581.0
2024-03-08 14:05:00,98.5,98.53,98.45,98.52,4580.0,98.5,98.53,98.45,98.52,4580.0
2024-03-08 14:10:00,98.51,98.67,98.5,98.62,13365.0,98.51,98.67,98.5,98.62,13365.0
2024-03-08 14:15:00,98.64,98.71,98.57,98.63,11303.0,98.64,98.71,98.57,98.63,11303.0
2024-03-08 14:20:00,98.68,98.74,98.66,98.73,12604.0,98.68,98.74,98.66,98.73,12604.0
2024-03-08 14:25:00,98.73,98.74,98.66,98.73,11109.0,98.73,98.74,98.66,98.73,11109.0
2024-03-08 14:30:00,98.74,98.83,98.73,98.82,6876.0,98.74,98.83,98.73,98.82,6876.0
2024-03-08 14:35:00,98.81,98.83,98.74,98.81,4731.0,98.81,98.83,98.74,98.81,4731.0
2024-03-08 14:40:00,98.78,98.91,98.78,98.83,7279.0,98.78,98.91,98.78,98.83,7279.0
2024-03-08 14:45:00,98.8,98.81,98.67,98.72,6528.0,98.8,98.81,98.67,98.72,6528.0
2024-03-08 14:50:00,98.72,98.87,98.71,98.82,8171.0,98.72,98.87,98.71,98.82,8171.0
2024-03-08 14:55:00,98.84,98.89,98.74,98.8,13579.0,98.84,98.89,98.74,98.8,13579.0
2024-03-08 15:00:00,98.78,98.8,98.68,98.68,8013.0,98.78,98.8,98.68,98.68,8013.0
2024-03-08 15:05:00,98.67,98.69,98.56,98.57,8143.0,98.67,98.69,98.56,98.57,8143.0
2024-03-08 15:10:00,98.56,98.64,98.5,98.63,14209.0,98.56,98.64,98.5,98.63,14209.0
2024-03-08 15:15:00,98.63,98.68,98.55,98.61,11465.0,98.63,98.68,98.55,98.61,11465.0
2024-03-08 15:20:00,98.64,98.82,98.62,98.81,11250.0,98.64,98.82,98.62,98.81,11250.0
2024-03-08 15:25:00,98.82,98.82,98.66,98.67,5815.0,98.82,98.82,98.66,98.67,5815.0
2024-03-08 15:30:00,98.65,98.72,98.6,98.6,15224.0,98.65,98.72,98.6,98.6,15224.0
2024-03-08 15:35:00,98.59,98.6,98.5,98.52,16642.0,98.59,98.6,98.5,98.52,16642.0
2024-03-08 15:40:00,98.53,98.6,98.47,98.5,18021.0,98.53,98.6,98.47,98.5,18021.0
2024-03-08 15:45:00,98.51,98.52,98.43,98.45,12806.0,98.51,98.52,98.43,98.45,12806.0
2024-03-08 15:50:00,98.46,98.46,98.28,98.37,31702.0,98.46,98.46,98.28,98.37,31702.0
2024-03-08 15:55:00,98.36,98.36,98.21,98.25,97162.0,98.36,98.36,98.21,98.25,97162.0
2024-03-11 09:30:00,100.3,101.29,100.07,101.22,169832.0,100.3,101.29,100.07,101.22,169832.0
2024-03-11 09:35:00,101.22,102.39,101.05,102.35,138530.0,101.22,102.39,101.05,102.35,138530.0
2024-03-11 09:40:00,102.36,102.5,101.92,102.07,150157.0,102.36,102.5,101.92,102.07,150157.0
2024-03-11 09:45:00,102.01,102.18,101.91,101.95,96120.0,102.01,102.18,101.91,101.95,96120.0
2024-03-11 09:50:00,101.89,102.22,101.79,102.08,77638.0,101.89,102.22,101.79,102.08,77638.0
2024-03-11 09:55:00,102.05,102.08,101.64,101.64,46758.0,102.05,102.08,101.64,101.64,46758.0
2024-03-11 10:00:00,101.66,101.74,101.12,101.45,67924.0,101.66,101.74,101.12,101.45,67924.0
2024-03-11 10:05:00,101.48,101.62,101.15,101.45,25451.0,101.48,101.62,101.15,101.45,25451.0
2024-03-11 10:10:00,101.46,101.83,101.45,101.78,51694.0,101.46,101.83,101.45,101.78,51694.0
2024-03-11 10:15:00,101.74,101.95,101.6,101.7,51577.0,101.74,101.95,101.6,101.7,51577.0
2024-03-11 10:20:00,101.69,101.76,101.43,101.47,32885.0,101.69,101.76,101.43,101.47,32885.0
2024-03-11 10:25:00,101.46,101.92,101.46,101.83,39264.0,101.46,101.92,101.46,101.83,39264.0
2024-03-11 10:30:00,101.86,102.05,101.82,102.03,23455.0,101.86,102.05,101.82,102.03,23455.0
2024-03-11 10:35:00,102.03,102.11,101.9,101.93,21313.0,102.03,102.11,101.9,101.93,21313.0
2024-03-11 10:40:00,101.88,102.0,101.8,101.93,22419.0,101.88,102.0,101.8,101.93,22419.0
2024-03-11 10:45:00,101.95,102.02,101.86,102.02,13663.0,101.95,102.02,101.86,102.02,13663.0
2024-03-11 10:50:00,102.01,102.1,101.75,101.88,27749.0,102.01,102.1,101.75,101.88,27749.0
2024-03-11 10:55:00,101.88,102.04,101.78,101.94,37348.0,101.88,102.04,101.78,101.94,37348.0
2024-03-11 11:00:00,101.92,102.08,101.82,102.01,16528.0,101.92,102.08,101.82,102.01,16528.0
2024-03-11 11:05:00,102.02,102.15,101.95,102.09,25640.0,102.02,102.15,101.95,102.09,25640.0
2024-03-11 11:10:00,102.06,102.23,101.97,102.21,47559.0,102.06,102.23,101.97,102.21,47559.0
2024-03-11 11:15:00,102.21,102.45,102.16,102.23,51992.0,102.21,102.45,102.16,102.23,51992.0
2024-03-11 11:20:00,102.22,102.28,102.01,102.05,45392.0,102.22,102.28,102.01,102.05,45392.0
2024-03-11 11:25:00,102.04,102.05,101.83,101.92,20969.0,102.04,102.05,101.83,101.92,20969.0
2024-03-11 11:30:00,101.91,102.1,101.88,101.98,10532.0,101.91,102.1,101.88,101.98,10532.0
2024-03-11 11:35:00,101.98,102.11,101.9,102.02,13173.0,101.98,102.11,101.9,102.02,13173.0
2024-03-11 11:40:00,102.05,102.11,102.02,102.1,9609.0,102.05,102.11,102.02,102.1,9609.0
2024-03-11 11:45:00,102.12,102.21,102.1,102.19,12385.0,102.12,102.21,102.1,102.19,12385.0
2024-03-11 11:50:00,102.19,102.29,102.14,102.21,21378.0,102.19,102.29,102.14,102.21,21378.0
2024-03-11 11:55:00,102.17,102.35,102.16,102.34,9238.0,102.17,102.35,102.16,102.34,9238.0
2024-03-11 12:00:00,102.34,102.44,102.27,102.43,16992.0,102.34,102.44,102.27,102.43,16992.0
2024-03-11 12:05:00,102.44,102.51,102.32,102.37,29197.0,102.44,102.51,102.32,102.37,29197.0
2024-03-11 12:10:00,102.37,102.42,102.29,102.36,16802.0,102.37,102.42,102.29,102.36,16802.0
2024-03-11 12:15:00,102.37,102.38,102.18,102.2,16564.0,102.37,102.38,102.18,102.2,16564.0
2024-03-11 12:20:00,102.2,102.2,101.96,101.97,35444.0,102.2,102.2,101.96,101.97,35444.0
2024-03-11 12:25:00,101.95,101.96,101.88,101.89,17172.0,101.95,101.96,101.88,101.89,17172.0
2024-03-11 12:30:00,101.9,101.97,101.75,101.78,56879.0,101.9,101.97,101.75,101.78,56879.0
2024-03-11 12:35:00,101.8,101.83,101.69,101.78,16363.0,101.8,101.83,101.69,101.78,16363.0
2024-03-11 12:40:00,101.8,101.94,101.79,101.86,13130.0,101.8,101.94,101.79,101.86,13130.0
2024-03-11 12:45:00,101.86,101.93,101.78,101.87,10991.0,101.86,101.93,101.78,101.87,10991.0
2024-03-11 12:50:00,101.88,101.96,101.85,101.94,6503.0,101.88,101.96,101.85,101.94,6503.0
2024-03-11 12:55:00,101.97,101.98,101.93,101.97,6549.0,101.97,101.98,101.93,101.97,6549.0
2024-03-11 13:00:00,101.98,101.98,101.82,101.87,12936.0,101.98,101.98,101.82,101.87,12936.0
2024-03-11 13:05:00,101.88,101.91,101.81,101.86,10094.0,101.88,101.91,101.81,101.86,10094.0
2024-03-11 13:10:00,101.85,101.93,101.71,101.8,14592.0,101.85,101.93,101.71,101.8,14592.0
2024-03-11 13:15:00,101.81,101.83,101.69,101.81,20990.0,101.81,101.83,101.69,101.81,20990.0
2024-03-11 13:20:00,101.84,101.97,101.84,101.94,8892.0,101.84,101.97,101.84,101.94,8892.0
2024-03-11 13:25:00,101.95,102.07,101.93,101.99,10254.0,101.95,102.07,101.93,101.99,10254.0
2024-03-11 13:30:00,102.0,102.07,101.95,102.03,12968.0,102.0,102.07,101.95,102.03,12968.0
2024-03-11 13:35:00,102.04,102.1,101.99,102.05,14034.0,102.04,102.1,101.99,102.05,14034.0
2024-03-11 13:40:00,102.06,102.25,102.01,102.18,19398.0,102.06,102.25,102.01,102.18,19398.0
2024-03-11 13:45:00,102.2,102.27,102.14,102.25,18182.0,102.2,102.27,102.14,102.25,18182.0
2024-03-11 13:50:00,102.26,102.28,102.17,102.23,12976.0,102.26,102.28,102.17,102.23,12976.0
2024-03-11 13:55:00,102.23,102.25,102.14,102.2,8853.0,102.23,102.25,102.14,102.2,8853.0
2024-03-11 14:00:00,102.21,102.21,102.03,102.17,40200.0,102.21,102.21,102.03,102.17,40200.0
2024-03-11 14:05:00,102.14,102.17,102.0,102.04,77448.0,102.14,102.17,102.0,102.04,77448.0
2024-03-11 14:10:00,102.03,102.1,102.03,102.07,7510.0,102.03,102.1,102.03,102.07,7510.0
2024-03-11 14:15:00,102.07,102.14,102.06,102.12,9191.0,102.07,102.14,102.06,102.12,9191.0
2024-03-11 14:20:00,102.12,102.12,102.01,102.02,8555.0,102.12,102.12,102.01,102.02,8555.0
2024-03-11 14:25:00,102.01,102.01,101.78,101.8,19312.0,102.01,102.01,101.78,101.8,19312.0
2024-03-11 14:30:00,101.8,101.8,101.69,101.77,10155.0,101.8,101.8,101.69,101.77,10155.0
2024-03-11 14:35:00,101.73,101.79,101.68,101.79,10688.0,101.73,101.79,101.68,101.79,10688.0
2024-03-11 14:40:00,101.78,101.8,101.76,101.78,8606.0,101.78,101.8,101.76,101.78,8606.0
2024-03-11 14:45:00,101.78,101.78,101.66,101.66,12747.0,101.78,101.78,101.66,101.66,12747.0
2024-03-11 14:50:00,101.67,101.7,101.61,101.65,8050.0,101.67,101.7,101.61,101.65,8050.0
2024-03-11 14:55:00,101.65,101.78,101.65,101.72,10107.0,101.65,101.78,101.65,101.72,10107.0
2024-03-11 15:00:00,101.73,101.75,101.64,101.69,13189.0,101.73,101.75,101.64,101.69,13189.0
2024-03-11 15:05:00,101.69,101.75,101.6,101.6,20696.0,101.69,101.75,101.6,101.6,20696.0
2024-03-11 15:10:00,101.61,101.61,101.53,101.56,14089.0,101.61,101.61,101.53,101.56,14089.0
2024-03-11 15:15:00,101.57,101.59,101.41,101.45,23451.0,101.57,101.59,101.41,101.45,23451.0
2024-03-11 15:20:00,101.45,101.52,101.41,101.45,16808.0,101.45,101.52,101.41,101.45,16808.0
2024-03-11 15:25:00,101.45,101.48,101.37,101.45,17414.0,101.45,101.48,101.37,101.45,17414.0
2024-03-11 15:30:00,101.45,101.46,101.26,101.26,27001.0,101.45,101.46,101.26,101.26,27001.0
2024-03-11 15:35:00,101.27,101.28,101.17,101.19,21555.0,101.27,101.28,101.17,101.19,21555.0
2024-03-11 15:40:00,101.2,101.31,101.19,101.29,20969.0,101.2,101.31,101.19,101.29,20969.0
2024-03-11 15:45:00,101.31,101.45,101.3,101.36,33334.0,101.31,101.45,101.3,101.36,33334.0
2024-03-11 15:50:00,101.37,101.4,101.25,101.28,45620.0,101.37,101.4,101.25,101.28,45620.0
2024-03-11 15:55:00,101.29,101.4,101.15,101.28,97801.0,101.29,101.4,101.15,101.28,97801.0
2024-03-12 09:30:00,103.24,103.62,103.11,103.32,116970.0,103.24,103.62,103.11,103.32,116970.0
2024-03-12 09:35:00,103.32,103.32,102.6,102.99,68956.0,103.32,103.32,102.6,102.99,68956.0
2024-03-12 09:40:00,102.97,103.69,102.9,103.14,63905.0,102.97,103.69,102.9,103.14,63905.0
2024-03-12 09:45:00,103.19,103.29,102.91,103.12,58426.0,103.19,103.29,102.91,103.12,58426.0
2024-03-12 09:50:00,103.11,103.53,103.02,103.53,86416.0,103.11,103.53,103.02,103.53,86416.0
2024-03-12 09:55:00,103.54,103.87,103.54,103.76,104569.0,103.54,103.87,103.54,103.76,104569.0
2024-03-12 10:00:00,103.76,104.09,103.67,104.03,71534.0,103.76,104.09,103.67,104.03,71534.0
2024-03-12 10:05:00,104.05,104.39,104.05,104.33,70532.0,104.05,104.39,104.05,104.33,70532.0
2024-03-12 10:10:00,104.35,104.69,104.35,104.48,75291.0,104.35,104.69,104.35,104.48,75291.0
2024-03-12 10:15:00,104.48,104.8,104.48,104.74,81698.0,104.48,104.8,104.48,104.74,81698.0
2024-03-12 10:20:00,104.75,104.76,104.41,104.66,48411.0,104.75,104.76,104.41,104.66,48411.0
2024-03-12 10:25:00,104.63,104.84,104.42,104.84,28915.0,104.63,104.84,104.42,104.84,28915.0
2024-03-12 10:30:00,104.85,105.2,104.81,105.15,78298.0,104.85,105.2,104.81,105.15,78298.0
2024-03-12 10:35:00,105.15,105.15,104.92,105.07,30060.0,105.15,105.15,104.92,105.07,30060.0
2024-03-12 10:40:00,105.09,105.22,105.05,105.16,31124.0,105.09,105.22,105.05,105.16,31124.0
2024-03-12 10:45:00,105.15,105.4,105.01,105.29,37841.0,105.15,105.4,105.01,105.29,37841.0
2024-03-12 10:50:00,105.27,105.34,105.02,105.24,32889.0,105.27,105.34,105.02,105.24,32889.0
2024-03-12 10:55:00,105.24,105.31,105.07,105.08,41628.0,105.24,105.31,105.07,105.08,41628.0
2024-03-12 11:00:00,105.11,105.13,104.88,105.06,28823.0,105.11,105.13,104.88,105.06,28823.0
2024-03-12 11:05:00,105.05,105.41,105.05,105.23,29065.0,105.05,105.41,105.05,105.23,29065.0
2024-03-12 11:10:00,105.21,105.43,105.09,105.43,17679.0,105.21,105.43,105.09,105.43,17679.0
2024-03-12 11:15:00,105.42,105.48,105.26,105.37,23040.0,105.42,105.48,105.26,105.37,23040.0
2024-03-12 11:20:00,105.37,105.4,105.21,105.38,17149.0,105.37,105.4,105.21,105.38,17149.0
2024-03-12 11:25:00,105.4,105.41,105.32,105.34,16394.0,105.4,105.41,105.32,105.34,16394.0
2024-03-12 11:30:00,105.33,105.51,105.3,105.5,30348.0,105.33,105.51,105.3,105.5,30348.0
2024-03-12 11:35:00,105.49,105.55,105.26,105.33,27703.0,105.49,105.55,105.26,105.33,27703.0
2024-03-12 11:40:00,105.33,105.39,105.22,105.22,10982.0,105.33,105.39,105.22,105.22,10982.0
2024-03-12 11:45:00,105.19,105.19,105.01,105.06,30370.0,105.19,105.19,105.01,105.06,30370.0
2024-03-12 11:50:00,105.07,105.22,105.02,105.17,14228.0,105.07,105.22,105.02,105.17,14228.0
2024-03-12 11:55:00,105.16,105.21,105.1,105.21,11661.0,105.16,105.21,105.1,105.21,11661.0
2024-03-12 12:00:00,105.22,105.22,105.1,105.17,11188.0,105.22,105.22,105.1,105.17,11188.0
2024-03-12 12:05:00,105.14,105.14,104.89,104.9,25894.0,105.14,105.14,104.89,104.9,25894.0
2024-03-12 12:10:00,104.93,105.05,104.86,105.05,30951.0,104.93,105.05,104.86,105.05,30951.0
2024-03-12 12:15:00,105.08,105.17,104.98,105.05,15949.0,105.08,105.17,104.98,105.05,15949.0
2024-03-12 12:20:00,105.05,105.1,104.89,104.98,44228.0,105.05,105.1,104.89,104.98,44228.0
2024-03-12 12:25:00,104.99,105.08,104.87,105.08,59333.0,104.99,105.08,104.87,105.08,59333.0
2024-03-12 12:30:00,105.13,105.23,105.11,105.23,10553.0,105.13,105.23,105.11,105.23,10553.0
2024-03-12 12:35:00,105.24,105.28,105.06,105.13,17615.0,105.24,105.28,105.06,105.13,17615.0
2024-03-12 12:40:00,105.11,105.25,105.07,105.08,10335.0,105.11,105.25,105.07,105.08,10335.0
2024-03-12 12:45:00,105.05,105.18,104.96,105.13,28344.0,105.05,105.18,104.96,105.13,28344.0
2024-03-12 12:50:00,105.13,105.14,105.03,105.08,14001.0,105.13,105.14,105.03,105.08,14001.0
2024-03-12 12:55:00,105.08,105.26,105.07,105.18,15699.0,105.08,105.26,105.07,105.18,15699.0
2024-03-12 13:00:00,105.2,105.23,104.98,105.03,19668.0,105.2,105.23,104.98,105.03,19668.0
2024-03-12 13:05:00,105.04,105.12,104.99,105.01,11924.0,105.04,105.12,104.99,105.01,11924.0
2024-03-12 13:10:00,104.98,105.0,104.81,104.84,48851.0,104.98,105.0,104.81,104.84,48851.0
2024-03-12 13:15:00,104.84,104.88,104.61,104.68,21810.0,104.84,104.88,104.61,104.68,21810.0
2024-03-12 13:20:00,104.69,104.71,104.57,104.61,10746.0,104.69,104.71,104.57,104.61,10746.0
2024-03-12 13:25:00,104.6,104.62,104.43,104.46,16019.0,104.6,104.62,104.43,104.46,16019.0
2024-03-12 13:30:00,104.46,104.54,104.42,104.54,9834.0,104.46,104.54,104.42,104.54,9834.0
2024-03-12 13:35:00,104.51,104.68,104.47,104.67,14070.0,104.51,104.68,104.47,104.67,14070.0
2024-03-12 13:40:00,104.66,104.7,104.63,104.68,7641.0,104.66,104.7,104.63,104.68,7641.0
2024-03-12 13:45:00,104.66,104.77,104.57,104.76,15743.0,104.66,104.77,104.57,104.76,15743.0
2024-03-12 13:50:00,104.77,104.79,104.69,104.77,14865.0,104.77,104.79,104.69,104.77,14865.0
2024-03-12 13:55:00,104.78,104.88,104.78,104.8,14491.0,104.78,104.88,104.78,104.8,14491.0
2024-03-12 14:00:00,104.8,104.8,104.69,104.79,9729.0,104.8,104.8,104.69,104.79,9729.0
2024-03-12 14:05:00,104.83,104.9,104.82,104.83,7763.0,104.83,104.9,104.82,104.83,7763.0
2024-03-12 14:10:00,104.83,105.11,104.83,105.1,13212.0,104.83,105.11,104.83,105.1,13212.0
2024-03-12 14:15:00,105.11,105.18,105.1,105.18,14162.0,105.11,105.18,105.1,105.18,14162.0
2024-03-12 14:20:00,105.16,105.25,105.15,105.19,10832.0,105.16,105.25,105.15,105.19,10832.0
2024-03-12 14:25:00,105.2,105.34,105.2,105.34,13420.0,105.2,105.34,105.2,105.34,13420.0
2024-03-12 14:30:00,105.34,105.4,105.3,105.36,9197.0,105.34,105.4,105.3,105.36,9197.0
2024-03-12 14:35:00,105.39,105.43,105.3,105.36,13798.0,105.39,105.43,105.3,105.36,13798.0
2024-03-12 14:40:00,105.36,105.44,105.32,105.41,11604.0,105.36,105.44,105.32,105.41,11604.0
2024-03-12 14:45:00,105.43,105.46,105.28,105.28,12555.0,105.43,105.46,105.28,105.28,12555.0
2024-03-12 14:50:00,105.29,105.33,105.22,105.25,16119.0,105.29,105.33,105.22,105.25,16119.0
2024-03-12 14:55:00,105.24,105.28,105.19,105.23,12396.0,105.24,105.28,105.19,105.23,12396.0
2024-03-12 15:00:00,105.22,105.22,105.09,105.16,9514.0,105.22,105.22,105.09,105.16,9514.0
2024-03-12 15:05:00,105.16,105.23,105.1,105.23,9180.0,105.16,105.23,105.1,105.23,9180.0
2024-03-12 15:10:00,105.23,105.4,105.2,105.35,23476.0,105.23,105.4,105.2,105.35,23476.0
2024-03-12 15:15:00,105.34,105.38,105.23,105.26,11059.0,105.34,105.38,105.23,105.26,11059.0
2024-03-12 15:20:00,105.28,105.28,105.13,105.16,17806.0,105.28,105.28,105.13,105.16,17806.0
2024-03-12 15:25:00,105.2,105.22,105.1,105.2,17210.0,105.2,105.22,105.1,105.2,17210.0
2024-03-12 15:30:00,105.2,105.38,105.18,105.36,24043.0,105.2,105.38,105.18,105.36,24043.0
2024-03-12 15:35:00,105.34,105.38,105.28,105.34,30306.0,105.34,105.38,105.28,105.34,30306.0
2024-03-12 15:40:00,105.36,105.46,105.34,105.39,46559.0,105.36,105.46,105.34,105.39,46559.0
2024-03-12 15:45:00,105.39,105.4,105.34,105.35,28009.0,105.39,105.4,105.34,105.35,28009.0
2024-03-12 15:50:00,105.36,105.53,105.3,105.33,67742.0,105.36,105.53,105.3,105.33,67742.0
2024-03-12 15:55:00,105.34,105.36,105.14,105.21,95839.0,105.34,105.36,105.14,105.21,95839.0
2024-03-13 09:30:00,108.0,109.87,107.81,109.54,310350.0,108.0,109.87,107.81,109.54,310350.0
2024-03-13 09:35:00,109.56,109.89,109.3,109.57,180982.0,109.56,109.89,109.3,109.57,180982.0
2024-03-13 09:40:00,109.54,110.34,109.49,109.73,179099.0,109.54,110.34,109.49,109.73,179099.0
2024-03-13 09:45:00,109.81,109.97,108.86,109.0,85031.0,109.81,109.97,108.86,109.0,85031.0
2024-03-13 09:50:00,109.01,109.67,109.0,109.67,59848.0,109.01,109.67,109.0,109.67,59848.0
2024-03-13 09:55:00,109.65,110.45,109.51,110.28,111173.0,109.65,110.45,109.51,110.28,111173.0
2024-03-13 10:00:00,110.36,110.54,110.12,110.2,102208.0,110.36,110.54,110.12,110.2,102208.0
2024-03-13 10:05:00,110.2,110.76,110.13,110.69,98043.0,110.2,110.76,110.13,110.69,98043.0
2024-03-13 10:10:00,110.7,111.0,110.5,110.59,112701.0,110.7,111.0,110.5,110.59,112701.0
2024-03-13 10:15:00,110.56,110.66,110.18,110.57,58485.0,110.56,110.66,110.18,110.57,58485.0
2024-03-13 10:20:00,110.59,110.76,110.38,110.7,52899.0,110.59,110.76,110.38,110.7,52899.0
2024-03-13 10:25:00,110.68,110.81,110.56,110.75,45827.0,110.68,110.81,110.56,110.75,45827.0
2024-03-13 10:30:00,110.72,110.8,110.41,110.52,48800.0,110.72,110.8,110.41,110.52,48800.0
2024-03-13 10:35:00,110.53,110.83,110.48,110.78,42070.0,110.53,110.83,110.48,110.78,42070.0
2024-03-13 10:40:00,110.8,111.01,110.77,110.9,57472.0,110.8,111.01,110.77,110.9,57472.0
2024-03-13 10:45:00,110.92,111.02,110.78,110.88,36714.0,110.92,111.02,110.78,110.88,36714.0
2024-03-13 10:50:00,110.89,110.96,110.65,110.66,42508.0,110.89,110.96,110.65,110.66,42508.0
2024-03-13 10:55:00,110.61,110.76,110.37,110.38,36781.0,110.61,110.76,110.37,110.38,36781.0
2024-03-13 11:00:00,110.3,110.39,110.16,110.36,63075.0,110.3,110.39,110.16,110.36,63075.0
2024-03-13 11:05:00,110.33,110.44,110.07,110.41,49374.0,110.33,110.44,110.07,110.41,49374.0
2024-03-13 11:10:00,110.43,110.51,110.3,110.5,42736.0,110.43,110.51,110.3,110.5,42736.0
2024-03-13 11:15:00,110.47,110.47,110.13,110.33,31360.0,110.47,110.47,110.13,110.33,31360.0
2024-03-13 11:20:00,110.38,110.6,110.37,110.47,34019.0,110.38,110.6,110.37,110.47,34019.0
2024-03-13 11:25:00,110.51,110.6,110.5,110.52,9668.0,110.51,110.6,110.5,110.52,9668.0
2024-03-13 11:30:00,110.53,110.53,110.3,110.36,18391.0,110.53,110.53,110.3,110.36,18391.0
2024-03-13 11:35:00,110.34,110.35,110.15,110.18,22227.0,110.34,110.35,110.15,110.18,22227.0
2024-03-13 11:40:00,110.17,110.21,110.01,110.14,19877.0,110.17,110.21,110.01,110.14,19877.0
2024-03-13 11:45:00,110.13,110.13,109.96,110.05,16854.0,110.13,110.13,109.96,110.05,16854.0
2024-03-13 11:50:00,110.05,110.1,109.85,109.98,30776.0,110.05,110.1,109.85,109.98,30776.0
2024-03-13 11:55:00,109.98,110.05,109.8,110.01,14075.0,109.98,110.05,109.8,110.01,14075.0
2024-03-13 12:00:00,110.0,110.18,109.94,110.18,15593.0,110.0,110.18,109.94,110.18,15593.0
2024-03-13 12:05:00,110.18,110.29,109.93,110.0,39886.0,110.18,110.29,109.93,110.0,39886.0
2024-03-13 12:10:00,110.02,110.15,109.96,109.98,39365.0,110.02,110.15,109.96,109.98,39365.0
2024-03-13 12:15:00,109.98,110.08,109.85,109.91,17075.0,109.98,110.08,109.85,109.91,17075.0
2024-03-13 12:20:00,109.9,109.91,109.75,109.8,12442.0,109.9,109.91,109.75,109.8,12442.0
2024-03-13 12:25:00,109.8,109.87,109.57,109.61,27092.0,109.8,109.87,109.57,109.61,27092.0
2024-03-13 12:30:00,109.6,109.68,109.28,109.31,33751.0,109.6,109.68,109.28,109.31,33751.0
2024-03-13 12:35:00,109.33,109.6,109.25,109.55,13939.0,109.33,109.6,109.25,109.55,13939.0
2024-03-13 12:40:00,109.55,109.66,109.48,109.54,22313.0,109.55,109.66,109.48,109.54,22313.0
2024-03-13 12:45:00,109.58,109.75,109.5,109.66,27052.0,109.58,109.75,109.5,109.66,27052.0
2024-03-13 12:50:00,109.62,109.63,109.43,109.47,12844.0,109.62,109.63,109.43,109.47,12844.0
2024-03-13 12:55:00,109.44,109.56,109.4,109.48,9951.0,109.44,109.56,109.4,109.48,9951.0
2024-03-13 13:00:00,109.48,109.64,109.42,109.59,14798.0,109.48,109.64,109.42,109.59,14798.0
2024-03-13 13:05:00,109.58,109.59,109.4,109.42,13436.0,109.58,109.59,109.4,109.42,13436.0
2024-03-13 13:10:00,109.4,109.51,109.38,109.41,8979.0,109.4,109.51,109.38,109.41,8979.0
2024-03-13 13:15:00,109.42,109.42,109.25,109.31,15523.0,109.42,109.42,109.25,109.31,15523.0
2024-03-13 13:20:00,109.31,109.43,109.28,109.42,11879.0,109.31,109.43,109.28,109.42,11879.0
2024-03-13 13:25:00,109.43,109.54,109.4,109.45,12296.0,109.43,109.54,109.4,109.45,12296.0
2024-03-13 13:30:00,109.45,109.45,109.34,109.38,11611.0,109.45,109.45,109.34,109.38,11611.0
2024-03-13 13:35:00,109.42,109.42,109.38,109.4,10264.0,109.42,109.42,109.38,109.4,10264.0
2024-03-13 13:40:00,109.37,109.51,109.33,109.48,11111.0,109.37,109.51,109.33,109.48,11111.0
2024-03-13 13:45:00,109.47,109.59,109.44,109.45,11824.0,109.47,109.59,109.44,109.45,11824.0
2024-03-13 13:50:00,109.44,109.59,109.32,109.48,17266.0,109.44,109.59,109.32,109.48,17266.0
2024-03-13 13:55:00,109.45,109.48,109.33,109.34,7968.0,109.45,109.48,109.33,109.34,7968.0
2024-03-13 14:00:00,109.32,109.4,109.25,109.3,21202.0,109.32,109.4,109.25,109.3,21202.0
2024-03-13 14:05:00,109.31,109.51,109.27,109.51,20443.0,109.31,109.51,109.27,109.51,20443.0
2024-03-13 14:10:00,109.49,109.51,109.31,109.31,7239.0,109.49,109.51,109.31,109.31,7239.0
2024-03-13 14:15:00,109.32,109.38,109.04,109.08,31441.0,109.32,109.38,109.04,109.08,31441.0
2024-03-13 14:20:00,109.09,109.13,109.07,109.09,10329.0,109.09,109.13,109.07,109.09,10329.0
2024-03-13 14:25:00,109.12,109.13,108.93,109.09,31876.0,109.12,109.13,108.93,109.09,31876.0
2024-03-13 14:30:00,109.06,109.11,108.95,109.11,12214.0,109.06,109.11,108.95,109.11,12214.0
2024-03-13 14:35:00,109.1,109.24,109.06,109.18,13836.0,109.1,109.24,109.06,109.18,13836.0
2024-03-13 14:40:00,109.17,109.21,109.1,109.18,12229.0,109.17,109.21,109.1,109.18,12229.0
2024-03-13 14:45:00,109.19,109.32,109.09,109.27,21724.0,109.19,109.32,109.09,109.27,21724.0
2024-03-13 14:50:00,109.28,109.32,109.16,109.16,18046.0,109.28,109.32,109.16,109.16,18046.0
2024-03-13 14:55:00,109.15,109.17,108.9,109.0,26231.0,109.15,109.17,108.9,109.0,26231.0
2024-03-13 15:00:00,109.02,109.02,108.74,108.86,20841.0,109.02,109.02,108.74,108.86,20841.0
2024-03-13 15:05:00,108.82,108.83,108.67,108.67,16488.0,108.82,108.83,108.67,108.67,16488.0
2024-03-13 15:10:00,108.65,108.68,108.51,108.68,23970.0,108.65,108.68,108.51,108.68,23970.0
2024-03-13 15:15:00,108.62,108.65,108.52,108.57,13234.0,108.62,108.65,108.52,108.57,13234.0
2024-03-13 15:20:00,108.52,108.59,108.37,108.51,26704.0,108.52,108.59,108.37,108.51,26704.0
2024-03-13 15:25:00,108.52,108.52,108.26,108.35,20369.0,108.52,108.52,108.26,108.35,20369.0
2024-03-13 15:30:00,108.36,108.5,108.36,108.45,34781.0,108.36,108.5,108.36,108.45,34781.0
2024-03-13 15:35:00,108.44,108.5,108.34,108.37,40361.0,108.44,108.5,108.34,108.37,40361.0
2024-03-13 15:40:00,108.37,108.46,108.19,108.46,76657.0,108.37,108.46,108.19,108.46,76657.0
2024-03-13 15:45:00,108.47,108.47,108.25,108.3,36518.0,108.47,108.47,108.25,108.3,36518.0
2024-03-13 15:50:00,108.27,108.28,108.02,108.07,90122.0,108.27,108.28,108.02,108.07,90122.0
2024-03-13 15:55:00,108.08,108.08,107.84,107.88,162276.0,108.08,108.08,107.84,107.88,162276.0
2024-03-14 09:30:00,106.12,106.27,104.59,104.74,191645.0,106.12,106.27,104.59,104.74,191645.0
2024-03-14 09:35:00,104.79,105.09,104.51,104.7,92531.0,104.79,105.09,104.51,104.7,92531.0
2024-03-14 09:40:00,104.7,104.78,104.39,104.59,71536.0,104.7,104.78,104.39,104.59,71536.0
2024-03-14 09:45:00,104.64,104.84,104.32,104.38,65183.0,104.64,104.84,104.32,104.38,65183.0
2024-03-14 09:50:00,104.39,104.6,104.04,104.23,54833.0,104.39,104.6,104.04,104.23,54833.0
2024-03-14 09:55:00,104.24,104.95,104.22,104.6,78860.0,104.24,104.95,104.22,104.6,78860.0
2024-03-14 10:00:00,104.65,104.92,104.5,104.86,37214.0,104.65,104.92,104.5,104.86,37214.0
2024-03-14 10:05:00,104.86,104.87,104.44,104.46,46446.0,104.86,104.87,104.44,104.46,46446.0
2024-03-14 10:10:00,104.43,104.6,104.33,104.54,34678.0,104.43,104.6,104.33,104.54,34678.0
2024-03-14 10:15:00,104.54,104.83,104.53,104.77,17782.0,104.54,104.83,104.53,104.77,17782.0
2024-03-14 10:20:00,104.8,105.15,104.75,105.03,41915.0,104.8,105.15,104.75,105.03,41915.0
2024-03-14 10:25:00,105.01,105.02,104.61,104.62,26917.0,105.01,105.02,104.61,104.62,26917.0
2024-03-14 10:30:00,104.66,105.06,104.66,104.97,25549.0,104.66,105.06,104.66,104.97,25549.0
2024-03-14 10:35:00,104.94,105.12,104.86,104.9,39906.0,104.94,105.12,104.86,104.9,39906.0
2024-03-14 10:40:00,104.88,104.92,104.55,104.58,39727.0,104.88,104.92,104.55,104.58,39727.0
2024-03-14 10:45:00,104.6,104.65,104.37,104.53,30060.0,104.6,104.65,104.37,104.53,30060.0
2024-03-14 10:50:00,104.48,104.53,104.32,104.42,32140.0,104.48,104.53,104.32,104.42,32140.0
2024-03-14 10:55:00,104.42,104.53,104.37,104.53,26785.0,104.42,104.53,104.37,104.53,26785.0
2024-03-14 11:00:00,104.53,104.62,104.34,104.36,30446.0,104.53,104.62,104.34,104.36,30446.0
2024-03-14 11:05:00,104.4,104.48,104.35,104.45,12707.0,104.4,104.48,104.35,104.45,12707.0
2024-03-14 11:10:00,104.45,104.61,104.44,104.44,15281.0,104.45,104.61,104.44,104.44,15281.0
2024-03-14 11:15:00,104.47,104.5,104.35,104.37,15225.0,104.47,104.5,104.35,104.37,15225.0
2024-03-14 11:20:00,104.37,104.41,104.2,104.23,18760.0,104.37,104.41,104.2,104.23,18760.0
2024-03-14 11:25:00,104.21,104.29,104.13,104.18,20413.0,104.21,104.29,104.13,104.18,20413.0
2024-03-14 11:30:00,104.17,104.31,104.09,104.29,15858.0,104.17,104.31,104.09,104.29,15858.0
2024-03-14 11:35:00,104.3,104.32,104.18,104.23,11855.0,104.3,104.32,104.18,104.23,11855.0
2024-03-14 11:40:00,104.21,104.33,104.19,104.32,9981.0,104.21,104.33,104.19,104.32,9981.0
2024-03-14 11:45:00,104.34,104.47,104.31,104.32,8128.0,104.34,104.47,104.31,104.32,8128.0
2024-03-14 11:50:00,104.33,104.49,104.3,104.35,21432.0,104.33,104.49,104.3,104.35,21432.0
2024-03-14 11:55:00,104.34,104.44,104.32,104.43,8752.0,104.34,104.44,104.32,104.43,8752.0
2024-03-14 12:00:00,104.44,104.44,104.35,104.37,9037.0,104.44,104.44,104.35,104.37,9037.0
2024-03-14 12:05:00,104.36,104.38,104.12,104.16,32967.0,104.36,104.38,104.12,104.16,32967.0
2024-03-14 12:10:00,104.15,104.18,104.05,104.09,19219.0,104.15,104.18,104.05,104.09,19219.0
2024-03-14 12:15:00,104.08,104.31,104.07,104.25,8444.0,104.08,104.31,104.07,104.25,8444.0
2024-03-14 12:20:00,104.21,104.21,104.03,104.1,10336.0,104.21,104.21,104.03,104.1,10336.0
2024-03-14 12:25:00,104.1,104.22,104.08,104.13,14465.0,104.1,104.22,104.08,104.13,14465.0
2024-03-14 12:30:00,104.15,104.19,104.09,104.13,7967.0,104.15,104.19,104.09,104.13,7967.0
2024-03-14 12:35:00,104.14,104.25,104.13,104.23,5612.0,104.14,104.25,104.13,104.23,5612.0
2024-03-14 12:40:00,104.26,104.26,104.14,104.22,7027.0,104.26,104.26,104.14,104.22,7027.0
2024-03-14 12:45:00,104.22,104.43,104.22,104.34,12701.0,104.22,104.43,104.22,104.34,12701.0
2024-03-14 12:50:00,104.32,104.33,104.2,104.22,6210.0,104.32,104.33,104.2,104.22,6210.0
2024-03-14 12:55:00,104.22,104.28,104.19,104.23,6581.0,104.22,104.28,104.19,104.23,6581.0
2024-03-14 13:00:00,104.25,104.25,104.11,104.14,10945.0,104.25,104.25,104.11,104.14,10945.0
2024-03-14 13:05:00,104.13,104.19,104.12,104.12,5392.0,104.13,104.19,104.12,104.12,5392.0
2024-03-14 13:10:00,104.12,104.3,104.12,104.3,6413.0,104.12,104.3,104.12,104.3,6413.0
2024-03-14 13:15:00,104.25,104.25,104.15,104.18,7569.0,104.25,104.25,104.15,104.18,7569.0
2024-03-14 13:20:00,104.22,104.29,104.18,104.21,8591.0,104.22,104.29,104.18,104.21,8591.0
2024-03-14 13:25:00,104.2,104.2,104.15,104.15,4997.0,104.2,104.2,104.15,104.15,4997.0
2024-03-14 13:30:00,104.13,104.23,104.11,104.21,6512.0,104.13,104.23,104.11,104.21,6512.0
2024-03-14 13:35:00,104.21,104.21,104.17,104.2,3060.0,104.21,104.21,104.17,104.2,3060.0
2024-03-14 13:40:00,104.2,104.23,104.14,104.22,7065.0,104.2,104.23,104.14,104.22,7065.0
2024-03-14 13:45:00,104.2,104.26,104.12,104.24,10755.0,104.2,104.26,104.12,104.24,10755.0
2024-03-14 13:50:00,104.23,104.39,104.21,104.39,4312.0,104.23,104.39,104.21,104.39,4312.0
2024-03-14 13:55:00,104.34,104.38,104.32,104.35,2705.0,104.34,104.38,104.32,104.35,2705.0
2024-03-14 14:00:00,104.34,104.4,104.26,104.32,10227.0,104.34,104.4,104.26,104.32,10227.0
2024-03-14 14:05:00,104.31,104.4,104.24,104.34,4433.0,104.31,104.4,104.24,104.34,4433.0
2024-03-14 14:10:00,104.34,104.36,104.22,104.22,8701.0,104.34,104.36,104.22,104.22,8701.0
2024-03-14 14:15:00,104.24,104.28,104.21,104.28,8123.0,104.24,104.28,104.21,104.28,8123.0
2024-03-14 14:20:00,104.28,104.33,104.24,104.32,5276.0,104.28,104.33,104.24,104.32,5276.0
2024-03-14 14:25:00,104.32,104.34,104.25,104.28,4113.0,104.32,104.34,104.25,104.28,4113.0
2024-03-14 14:30:00,104.27,104.3,104.2,104.25,6849.0,104.27,104.3,104.2,104.25,6849.0
2024-03-14 14:35:00,104.25,104.25,104.14,104.14,11550.0,104.25,104.25,104.14,104.14,11550.0
2024-03-14 14:40:00,104.14,104.17,104.11,104.17,7585.0,104.14,104.17,104.11,104.17,7585.0
2024-03-14 14:45:00,104.15,104.2,104.15,104.17,3803.0,104.15,104.2,104.15,104.17,3803.0
2024-03-14 14:50:00,104.14,104.16,104.12,104.15,7575.0,104.14,104.16,104.12,104.15,7575.0
2024-03-14 14:55:00,104.14,104.29,104.14,104.21,7191.0,104.14,104.29,104.14,104.21,7191.0
2024-03-14 15:00:00,104.22,104.27,104.18,104.19,8829.0,104.22,104.27,104.18,104.19,8829.0
2024-03-14 15:05:00,104.19,104.24,104.17,104.2,7833.0,104.19,104.24,104.17,104.2,7833.0
2024-03-14 15:10:00,104.19,104.22,104.12,104.14,12764.0,104.19,104.22,104.12,104.14,12764.0
2024-03-14 15:15:00,104.14,104.16,104.03,104.16,14918.0,104.14,104.16,104.03,104.16,14918.0
2024-03-14 15:20:00,104.17,104.2,104.12,104.13,12888.0,104.17,104.2,104.12,104.13,12888.0
2024-03-14 15:25:00,104.12,104.12,104.05,104.09,13124.0,104.12,104.12,104.05,104.09,13124.0
2024-03-14 15:30:00,104.07,104.08,103.95,103.95,52409.0,104.07,104.08,103.95,103.95,52409.0
2024-03-14 15:35:00,103.95,104.13,103.82,104.11,35848.0,103.95,104.13,103.82,104.11,35848.0
2024-03-14 15:40:00,104.14,104.24,104.08,104.24,20018.0,104.14,104.24,104.08,104.24,20018.0
2024-03-14 15:45:00,104.24,104.32,104.18,104.23,46788.0,104.24,104.32,104.18,104.23,46788.0
2024-03-14 15:50:00,104.24,104.47,104.23,104.46,57955.0,104.24,104.47,104.23,104.46,57955.0
2024-03-14 15:55:00,104.47,104.65,104.45,104.65,83924.0,104.47,104.65,104.45,104.65,83924.0
2024-03-15 09:30:00,103.79,104.83,103.77,104.83,49114.0,103.79,104.83,103.77,104.83,49114.0
2024-03-15 09:35:00,104.79,104.95,104.44,104.58,30823.0,104.79,104.95,104.44,104.58,30823.0
2024-03-15 09:40:00,104.7,104.9,104.56,104.67,44986.0,104.7,104.9,104.56,104.67,44986.0
2024-03-15 09:45:00,104.63,104.91,104.24,104.24,40375.0,104.63,104.91,104.24,104.24,40375.0
2024-03-15 09:50:00,104.27,104.39,104.15,104.21,20114.0,104.27,104.39,104.15,104.21,20114.0
2024-03-15 09:55:00,104.21,104.26,103.84,103.86,16872.0,104.21,104.26,103.84,103.86,16872.0
2024-03-15 10:00:00,103.9,104.11,103.81,104.06,19505.0,103.9,104.11,103.81,104.06,19505.0
2024-03-15 10:05:00,104.0,104.05,103.72,103.98,19704.0,104.0,104.05,103.72,103.98,19704.0
2024-03-15 10:10:00,103.97,104.23,103.91,104.09,8754.0,103.97,104.23,103.91,104.09,8754.0
2024-03-15 10:15:00,104.02,104.12,103.92,104.12,11501.0,104.02,104.12,103.92,104.12,11501.0
2024-03-15 10:20:00,104.12,104.32,104.05,104.31,20355.0,104.12,104.32,104.05,104.31,20355.0
2024-03-15 10:25:00,104.27,104.34,104.16,104.27,8649.0,104.27,104.34,104.16,104.27,8649.0
2024-03-15 10:30:00,104.23,104.43,104.23,104.3,5050.0,104.23,104.43,104.23,104.3,5050.0
2024-03-15 10:35:00,104.32,104.75,104.32,104.68,15921.0,104.32,104.75,104.32,104.68,15921.0
2024-03-15 10:40:00,104.72,104.72,104.45,104.58,9378.0,104.72,104.72,104.45,104.58,9378.0
2024-03-15 10:45:00,104.6,104.62,104.31,104.55,12178.0,104.6,104.62,104.31,104.55,12178.0
2024-03-15 10:50:00,104.58,104.58,104.27,104.47,20241.0,104.58,104.58,104.27,104.47,20241.0
2024-03-15 10:55:00,104.46,104.5,104.4,104.49,6628.0,104.46,104.5,104.4,104.49,6628.0
2024-03-15 11:00:00,104.51,104.54,104.33,104.48,11116.0,104.51,104.54,104.33,104.48,11116.0
2024-03-15 11:05:00,104.48,104.55,104.42,104.46,12529.0,104.48,104.55,104.42,104.46,12529.0
2024-03-15 11:10:00,104.45,104.52,104.4,104.49,16834.0,104.45,104.52,104.4,104.49,16834.0
2024-03-15 11:15:00,104.5,104.52,104.37,104.4,9888.0,104.5,104.52,104.37,104.4,9888.0
2024-03-15 11:20:00,104.42,104.5,104.4,104.4,5737.0,104.42,104.5,104.4,104.4,5737.0
2024-03-15 11:25:00,104.43,104.54,104.43,104.51,10284.0,104.43,104.54,104.43,104.51,10284.0
2024-03-15 11:30:00,104.51,104.59,104.48,104.51,10957.0,104.51,104.59,104.48,104.51,10957.0
2024-03-15 11:35:00,104.51,104.54,104.46,104.54,7167.0,104.51,104.54,104.46,104.54,7167.0
2024-03-15 11:40:00,104.52,104.58,104.5,104.51,12658.0,104.52,104.58,104.5,104.51,12658.0
2024-03-15 11:45:00,104.52,104.55,104.38,104.45,22494.0,104.52,104.55,104.38,104.45,22494.0
2024-03-15 11:50:00,104.45,104.46,104.37,104.41,6071.0,104.45,104.46,104.37,104.41,6071.0
2024-03-15 11:55:00,104.41,104.41,104.27,104.33,11114.0,104.41,104.41,104.27,104.33,11114.0
2024-03-15 12:00:00,104.31,104.33,104.21,104.3,9790.0,104.31,104.33,104.21,104.3,9790.0
2024-03-15 12:05:00,104.3,104.35,104.24,104.29,11470.0,104.3,104.35,104.24,104.29,11470.0
2024-03-15 12:10:00,104.28,104.34,104.28,104.31,8564.0,104.28,104.34,104.28,104.31,8564.0
2024-03-15 12:15:00,104.34,104.35,104.24,104.28,9983.0,104.34,104.35,104.24,104.28,9983.0
2024-03-15 12:20:00,104.3,104.33,104.26,104.31,9225.0,104.3,104.33,104.26,104.31,9225.0
2024-03-15 12:25:00,104.31,104.35,104.28,104.34,6825.0,104.31,104.35,104.28,104.34,6825.0
2024-03-15 12:30:00,104.34,104.34,104.04,104.04,16564.0,104.34,104.34,104.04,104.04,16564.0
2024-03-15 12:35:00,104.05,104.14,104.03,104.09,10571.0,104.05,104.14,104.03,104.09,10571.0
2024-03-15 12:40:00,104.09,104.14,104.05,104.09,8634.0,104.09,104.14,104.05,104.09,8634.0
2024-03-15 12:45:00,104.09,104.09,103.86,103.92,26385.0,104.09,104.09,103.86,103.92,26385.0
2024-03-15 12:50:00,103.91,104.03,103.86,103.98,10695.0,103.91,104.03,103.86,103.98,10695.0
2024-03-15 12:55:00,103.97,103.99,103.89,103.92,5460.0,103.97,103.99,103.89,103.92,5460.0
2024-03-15 13:00:00,103.91,103.91,103.77,103.81,12732.0,103.91,103.91,103.77,103.81,12732.0
2024-03-15 13:05:00,103.8,103.86,103.77,103.82,7228.0,103.8,103.86,103.77,103.82,7228.0
2024-03-15 13:10:00,103.82,103.91,103.79,103.8,4656.0,103.82,103.91,103.79,103.8,4656.0
2024-03-15 13:15:00,103.83,103.83,103.71,103.76,7802.0,103.83,103.83,103.71,103.76,7802.0
2024-03-15 13:20:00,103.82,103.98,103.82,103.94,11837.0,103.82,103.98,103.82,103.94,11837.0
2024-03-15 13:25:00,103.95,103.99,103.84,103.91,20065.0,103.95,103.99,103.84,103.91,20065.0
2024-03-15 13:30:00,103.9,103.95,103.82,103.93,9232.0,103.9,103.95,103.82,103.93,9232.0
2024-03-15 13:35:00,103.95,104.01,103.94,103.98,8322.0,103.95,104.01,103.94,103.98,8322.0
2024-03-15 13:40:00,103.98,104.01,103.95,104.01,8288.0,103.98,104.01,103.95,104.01,8288.0
2024-03-15 13:45:00,103.99,104.1,103.98,104.02,10628.0,103.99,104.1,103.98,104.02,10628.0
2024-03-15 13:50:00,104.01,104.11,104.01,104.09,5420.0,104.01,104.11,104.01,104.09,5420.0
2024-03-15 13:55:00,104.1,104.15,104.1,104.1,10488.0,104.1,104.15,104.1,104.1,10488.0
2024-03-15 14:00:00,104.1,104.18,104.08,104.15,8578.0,104.1,104.18,104.08,104.15,8578.0
2024-03-15 14:05:00,104.16,104.22,104.1,104.19,9263.0,104.16,104.22,104.1,104.19,9263.0
2024-03-15 14:10:00,104.19,104.22,104.13,104.14,10234.0,104.19,104.22,104.13,104.14,10234.0
2024-03-15 14:15:00,104.12,104.16,104.1,104.15,8918.0,104.12,104.16,104.1,104.15,8918.0
2024-03-15 14:20:00,104.16,104.17,104.01,104.02,9169.0,104.16,104.17,104.01,104.02,9169.0
2024-03-15 14:25:00,104.02,104.03,103.89,103.94,15803.0,104.02,104.03,103.89,103.94,15803.0
2024-03-15 14:30:00,103.94,104.09,103.9,104.07,7705.0,103.94,104.09,103.9,104.07,7705.0
2024-03-15 14:35:00,104.07,104.08,104.02,104.06,4369.0,104.07,104.08,104.02,104.06,4369.0
2024-03-15 14:40:00,104.06,104.14,104.04,104.13,5589.0,104.06,104.14,104.04,104.13,5589.0
2024-03-15 14:45:00,104.14,104.23,104.13,104.14,10919.0,104.14,104.23,104.13,104.14,10919.0
2024-03-15 14:50:00,104.14,104.18,104.09,104.16,8859.0,104.14,104.18,104.09,104.16,8859.0
2024-03-15 14:55:00,104.14,104.21,104.11,104.2,7431.0,104.14,104.21,104.11,104.2,7431.0
2024-03-15 15:00:00,104.2,104.21,104.13,104.13,8991.0,104.2,104.21,104.13,104.13,8991.0
2024-03-15 15:05:00,104.12,104.13,104.03,104.12,15406.0,104.12,104.13,104.03,104.12,15406.0
2024-03-15 15:10:00,104.1,104.15,104.06,104.13,14028.0,104.1,104.15,104.06,104.13,14028.0
2024-03-15 15:15:00,104.14,104.15,103.99,104.04,11751.0,104.14,104.15,103.99,104.04,11751.0
2024-03-15 15:20:00,104.03,104.07,103.99,104.04,7701.0,104.03,104.07,103.99,104.04,7701.0
2024-03-15 15:25:00,104.04,104.12,104.01,104.01,13607.0,104.04,104.12,104.01,104.01,13607.0
2024-03-15 15:30:00,104.06,104.14,103.98,104.12,23230.0,104.06,104.14,103.98,104.12,23230.0
2024-03-15 15:35:00,104.13,104.14,103.92,103.94,15933.0,104.13,104.14,103.92,103.94,15933.0
2024-03-15 15:40:00,103.94,103.95,103.82,103.82,27775.0,103.94,103.95,103.82,103.82,27775.0
2024-03-15 15:45:00,103.82,103.85,103.71,103.71,37231.0,103.82,103.85,103.71,103.71,37231.0
2024-03-15 15:50:00,103.71,103.78,103.62,103.74,79690.0,103.71,103.78,103.62,103.74,79690.0
2024-03-15 15:55:00,103.73,103.97,103.71,103.85,145706.0,103.73,103.97,103.71,103.85,145706.0
2024-03-18 09:30:00,104.15,105.33,103.91,104.44,113354.0,104.15,105.33,103.91,104.44,113354.0
2024-03-18 09:35:00,104.47,104.6,104.26,104.32,21743.0,104.47,104.6,104.26,104.32,21743.0
2024-03-18 09:40:00,104.39,104.42,103.96,104.27,27357.0,104.39,104.42,103.96,104.27,27357.0
2024-03-18 09:45:00,104.33,104.34,103.93,104.18,28303.0,104.33,104.34,103.93,104.18,28303.0
2024-03-18 09:50:00,104.18,104.33,103.93,104.17,26786.0,104.18,104.33,103.93,104.17,26786.0
2024-03-18 09:55:00,104.19,104.32,104.15,104.22,15089.0,104.19,104.32,104.15,104.22,15089.0
2024-03-18 10:00:00,104.28,104.5,104.28,104.41,22769.0,104.28,104.5,104.28,104.41,22769.0
2024-03-18 10:05:00,104.36,104.97,104.3,104.96,15099.0,104.36,104.97,104.3,104.96,15099.0
2024-03-18 10:10:00,105.0,105.18,104.86,104.9,32961.0,105.0,105.18,104.86,104.9,32961.0
2024-03-18 10:15:00,104.91,105.17,104.89,105.05,15577.0,104.91,105.17,104.89,105.05,15577.0
2024-03-18 10:20:00,105.03,105.11,104.76,104.78,59119.0,105.03,105.11,104.76,104.78,59119.0
2024-03-18 10:25:00,104.78,104.78,104.53,104.72,15661.0,104.78,104.78,104.53,104.72,15661.0
2024-03-18 10:30:00,104.74,104.91,104.63,104.84,15319.0,104.74,104.91,104.63,104.84,15319.0
2024-03-18 10:35:00,104.84,104.84,104.62,104.62,13299.0,104.84,104.84,104.62,104.62,13299.0
2024-03-18 10:40:00,104.63,104.89,104.54,104.89,8484.0,104.63,104.89,104.54,104.89,8484.0
2024-03-18 10:45:00,104.82,104.9,104.8,104.9,12000.0,104.82,104.9,104.8,104.9,12000.0
2024-03-18 10:50:00,104.89,104.94,104.82,104.91,7884.0,104.89,104.94,104.82,104.91,7884.0
2024-03-18 10:55:00,104.9,104.95,104.78,104.92,10745.0,104.9,104.95,104.78,104.92,10745.0
2024-03-18 11:00:00,104.91,105.04,104.85,104.91,20217.0,104.91,105.04,104.85,104.91,20217.0
2024-03-18 11:05:00,104.9,104.96,104.81,104.92,8827.0,104.9,104.96,104.81,104.92,8827.0
2024-03-18 11:10:00,104.91,104.95,104.71,104.75,6250.0,104.91,104.95,104.71,104.75,6250.0
2024-03-18 11:15:00,104.72,104.78,104.66,104.69,7548.0,104.72,104.78,104.66,104.69,7548.0
2024-03-18 11:20:00,104.67,104.74,104.64,104.71,6668.0,104.67,104.74,104.64,104.71,6668.0
2024-03-18 11:25:00,104.67,104.85,104.62,104.85,20453.0,104.67,104.85,104.62,104.85,20453.0
2024-03-18 11:30:00,104.78,104.8,104.61,104.63,6565.0,104.78,104.8,104.61,104.63,6565.0
2024-03-18 11:35:00,104.62,104.73,104.59,104.67,7384.0,104.62,104.73,104.59,104.67,7384.0
2024-03-18 11:40:00,104.64,104.64,104.48,104.52,9117.0,104.64,104.64,104.48,104.52,9117.0
2024-03-18 11:45:00,104.55,104.7,104.52,104.58,14327.0,104.55,104.7,104.52,104.58,14327.0
2024-03-18 11:50:00,104.58,104.58,104.29,104.34,15414.0,104.58,104.58,104.29,104.34,15414.0
2024-03-18 11:55:00,104.35,104.49,104.34,104.46,5626.0,104.35,104.49,104.34,104.46,5626.0
2024-03-18 12:00:00,104.42,104.42,104.34,104.38,3769.0,104.42,104.42,104.34,104.38,3769.0
2024-03-18 12:05:00,104.38,104.39,104.27,104.29,7885.0,104.38,104.39,104.27,104.29,7885.0
2024-03-18 12:10:00,104.28,104.45,104.26,104.37,5164.0,104.28,104.45,104.26,104.37,5164.0
2024-03-18 12:15:00,104.37,104.39,104.33,104.36,2220.0,104.37,104.39,104.33,104.36,2220.0
2024-03-18 12:20:00,104.31,104.37,104.31,104.37,3026.0,104.31,104.37,104.31,104.37,3026.0
2024-03-18 12:25:00,104.41,104.55,104.39,104.5,5941.0,104.41,104.55,104.39,104.5,5941.0
2024-03-18 12:30:00,104.49,104.78,104.48,104.54,27011.0,104.49,104.78,104.48,104.54,27011.0
2024-03-18 12:35:00,104.55,104.8,104.55,104.66,24089.0,104.55,104.8,104.55,104.66,24089.0
2024-03-18 12:40:00,104.68,104.77,104.66,104.7,6857.0,104.68,104.77,104.66,104.7,6857.0
2024-03-18 12:45:00,104.68,104.75,104.65,104.7,9028.0,104.68,104.75,104.65,104.7,9028.0
2024-03-18 12:50:00,104.69,104.7,104.63,104.67,6656.0,104.69,104.7,104.63,104.67,6656.0
2024-03-18 12:55:00,104.67,104.71,104.63,104.63,11020.0,104.67,104.71,104.63,104.63,11020.0
2024-03-18 13:00:00,104.63,104.65,104.53,104.53,5940.0,104.63,104.65,104.53,104.53,5940.0
2024-03-18 13:05:00,104.53,104.57,104.37,104.37,9532.0,104.53,104.57,104.37,104.37,9532.0
2024-03-18 13:10:00,104.39,104.54,104.39,104.54,1919.0,104.39,104.54,104.39,104.54,1919.0
2024-03-18 13:15:00,104.53,104.53,104.45,104.52,3554.0,104.53,104.53,104.45,104.52,3554.0
2024-03-18 13:20:00,104.49,104.58,104.47,104.58,4449.0,104.49,104.58,104.47,104.58,4449.0
2024-03-18 13:25:00,104.57,104.59,104.51,104.58,3950.0,104.57,104.59,104.51,104.58,3950.0
2024-03-18 13:30:00,104.58,104.58,104.51,104.56,6882.0,104.58,104.58,104.51,104.56,6882.0
2024-03-18 13:35:00,104.54,104.54,104.41,104.49,2965.0,104.54,104.54,104.41,104.49,2965.0
2024-03-18 13:40:00,104.48,104.48,104.37,104.38,4858.0,104.48,104.48,104.37,104.38,4858.0
2024-03-18 13:45:00,104.37,104.4,104.33,104.38,4264.0,104.37,104.4,104.33,104.38,4264.0
2024-03-18 13:50:00,104.43,104.5,104.34,104.5,5541.0,104.43,104.5,104.34,104.5,5541.0
2024-03-18 13:55:00,104.52,104.67,104.52,104.65,10069.0,104.52,104.67,104.52,104.65,10069.0
2024-03-18 14:00:00,104.64,104.7,104.62,104.69,10570.0,104.64,104.7,104.62,104.69,10570.0
2024-03-18 14:05:00,104.71,104.79,104.69,104.77,10308.0,104.71,104.79,104.69,104.77,10308.0
2024-03-18 14:10:00,104.75,104.76,104.7,104.73,3552.0,104.75,104.76,104.7,104.73,3552.0
2024-03-18 14:15:00,104.73,104.76,104.7,104.72,4970.0,104.73,104.76,104.7,104.72,4970.0
2024-03-18 14:20:00,104.73,104.75,104.7,104.75,5487.0,104.73,104.75,104.7,104.75,5487.0
2024-03-18 14:25:00,104.73,104.78,104.71,104.75,5714.0,104.73,104.78,104.71,104.75,5714.0
2024-03-18 14:30:00,104.74,104.78,104.72,104.78,8100.0,104.74,104.78,104.72,104.78,8100.0
2024-03-18 14:35:00,104.78,104.8,104.75,104.79,11593.0,104.78,104.8,104.75,104.79,11593.0
2024-03-18 14:40:00,104.78,104.83,104.75,104.79,14685.0,104.78,104.83,104.75,104.79,14685.0
2024-03-18 14:45:00,104.78,104.82,104.75,104.8,5159.0,104.78,104.82,104.75,104.8,5159.0
2024-03-18 14:50:00,104.82,104.82,104.75,104.76,5143.0,104.82,104.82,104.75,104.76,5143.0
2024-03-18 14:55:00,104.75,104.79,104.74,104.79,12938.0,104.75,104.79,104.74,104.79,12938.0
2024-03-18 15:00:00,104.77,104.78,104.68,104.68,3782.0,104.77,104.78,104.68,104.68,3782.0
2024-03-18 15:05:00,104.65,104.72,104.61,104.7,6064.0,104.65,104.72,104.61,104.7,6064.0
2024-03-18 15:10:00,104.69,104.73,104.63,104.65,7157.0,104.69,104.73,104.63,104.65,7157.0
2024-03-18 15:15:00,104.64,104.75,104.64,104.71,5190.0,104.64,104.75,104.64,104.71,5190.0
2024-03-18 15:20:00,104.7,104.71,104.66,104.69,4237.0,104.7,104.71,104.66,104.69,4237.0
2024-03-18 15:25:00,104.7,104.7,104.63,104.66,6779.0,104.7,104.7,104.63,104.66,6779.0
2024-03-18 15:30:00,104.64,104.64,104.58,104.59,8507.0,104.64,104.64,104.58,104.59,8507.0
2024-03-18 15:35:00,104.59,104.6,104.51,104.57,11619.0,104.59,104.6,104.51,104.57,11619.0
2024-03-18 15:40:00,104.56,104.68,104.54,104.65,8732.0,104.56,104.68,104.54,104.65,8732.0
2024-03-18 15:45:00,104.63,104.7,104.59,104.62,14986.0,104.63,104.7,104.59,104.62,14986.0
2024-03-18 15:50:00,104.62,104.63,104.46,104.63,24727.0,104.62,104.63,104.46,104.63,24727.0
2024-03-18 15:55:00,104.64,104.79,104.64,104.73,84350.0,104.64,104.79,104.64,104.73,84350.0
2024-03-19 09:30:00,104.0,104.2,103.84,104.14,37132.0,104.0,104.2,103.84,104.14,37132.0
2024-03-19 09:35:00,104.15,104.15,103.55,103.78,33277.0,104.15,104.15,103.55,103.78,33277.0
2024-03-19 09:40:00,103.7,103.79,103.23,103.32,44310.0,103.7,103.79,103.23,103.32,44310.0
2024-03-19 09:45:00,103.28,103.55,103.01,103.1,27459.0,103.28,103.55,103.01,103.1,27459.0
2024-03-19 09:50:00,103.06,103.33,102.86,103.3,64846.0,103.06,103.33,102.86,103.3,64846.0
2024-03-19 09:55:00,103.3,103.3,103.0,103.02,17622.0,103.3,103.3,103.0,103.02,17622.0
2024-03-19 10:00:00,103.0,103.03,102.71,102.97,29990.0,103.0,103.03,102.71,102.97,29990.0
2024-03-19 10:05:00,102.93,103.01,102.78,102.87,53712.0,102.93,103.01,102.78,102.87,53712.0
2024-03-19 10:10:00,102.85,103.1,102.79,103.1,14749.0,102.85,103.1,102.79,103.1,14749.0
2024-03-19 10:15:00,103.06,103.17,102.94,103.0,9000.0,103.06,103.17,102.94,103.0,9000.0
2024-03-19 10:20:00,103.02,103.11,102.87,102.97,15306.0,103.02,103.11,102.87,102.97,15306.0
2024-03-19 10:25:00,103.02,103.11,102.99,103.05,5358.0,103.02,103.11,102.99,103.05,5358.0
2024-03-19 10:30:00,103.01,103.16,102.99,103.15,4726.0,103.01,103.16,102.99,103.15,4726.0
2024-03-19 10:35:00,103.15,103.16,103.03,103.11,6543.0,103.15,103.16,103.03,103.11,6543.0
2024-03-19 10:40:00,103.07,103.3,103.04,103.29,21898.0,103.07,103.3,103.04,103.29,21898.0
2024-03-19 10:45:00,103.27,103.31,103.19,103.3,9008.0,103.27,103.31,103.19,103.3,9008.0
2024-03-19 10:50:00,103.34,103.6,103.34,103.51,12432.0,103.34,103.6,103.34,103.51,12432.0
2024-03-19 10:55:00,103.5,103.61,103.49,103.55,8861.0,103.5,103.61,103.49,103.55,8861.0
2024-03-19 11:00:00,103.52,103.58,103.42,103.55,6600.0,103.52,103.58,103.42,103.55,6600.0
2024-03-19 11:05:00,103.56,103.64,103.53,103.58,7150.0,103.56,103.64,103.53,103.58,7150.0
2024-03-19 11:10:00,103.61,103.7,103.56,103.59,13005.0,103.61,103.7,103.56,103.59,13005.0
2024-03-19 11:15:00,103.52,103.57,103.46,103.48,4272.0,103.52,103.57,103.46,103.48,4272.0
2024-03-19 11:20:00,103.48,103.55,103.44,103.44,6351.0,103.48,103.55,103.44,103.44,6351.0
2024-03-19 11:25:00,103.46,103.54,103.46,103.49,11588.0,103.46,103.54,103.46,103.49,11588.0
2024-03-19 11:30:00,103.53,103.56,103.48,103.53,5450.0,103.53,103.56,103.48,103.53,5450.0
2024-03-19 11:35:00,103.51,103.61,103.47,103.57,7963.0,103.51,103.61,103.47,103.57,7963.0
2024-03-19 11:40:00,103.55,103.55,103.48,103.54,2413.0,103.55,103.55,103.48,103.54,2413.0
2024-03-19 11:45:00,103.56,103.61,103.55,103.58,3692.0,103.56,103.61,103.55,103.58,3692.0
2024-03-19 11:50:00,103.54,103.63,103.52,103.63,7090.0,103.54,103.63,103.52,103.63,7090.0
2024-03-19 11:55:00,103.64,103.64,103.55,103.62,6001.0,103.64,103.64,103.55,103.62,6001.0
2024-03-19 12:00:00,103.59,103.64,103.55,103.64,6156.0,103.59,103.64,103.55,103.64,6156.0
2024-03-19 12:05:00,103.62,103.66,103.6,103.61,3279.0,103.62,103.66,103.6,103.61,3279.0
2024-03-19 12:10:00,103.61,103.63,103.55,103.62,12058.0,103.61,103.63,103.55,103.62,12058.0
2024-03-19 12:15:00,103.65,103.86,103.62,103.84,18599.0,103.65,103.86,103.62,103.84,18599.0
2024-03-19 12:20:00,103.85,104.02,103.85,103.95,21029.0,103.85,104.02,103.85,103.95,21029.0
2024-03-19 12:25:00,103.98,104.1,103.96,104.07,13465.0,103.98,104.1,103.96,104.07,13465.0
2024-03-19 12:30:00,104.06,104.1,103.94,103.97,8837.0,104.06,104.1,103.94,103.97,8837.0
2024-03-19 12:35:00,103.98,104.13,103.96,104.03,9331.0,103.98,104.13,103.96,104.03,9331.0
2024-03-19 12:40:00,104.07,104.12,104.03,104.11,4516.0,104.07,104.12,104.03,104.11,4516.0
2024-03-19 12:45:00,104.11,104.2,104.08,104.2,8771.0,104.11,104.2,104.08,104.2,8771.0
2024-03-19 12:50:00,104.23,104.27,104.2,104.21,5054.0,104.23,104.27,104.2,104.21,5054.0
2024-03-19 12:55:00,104.23,104.23,104.03,104.08,11939.0,104.23,104.23,104.03,104.08,11939.0
2024-03-19 13:00:00,104.08,104.19,104.01,104.04,7326.0,104.08,104.19,104.01,104.04,7326.0
2024-03-19 13:05:00,104.04,104.04,103.96,103.98,4568.0,104.04,104.04,103.96,103.98,4568.0
2024-03-19 13:10:00,103.96,104.01,103.91,103.91,9694.0,103.96,104.01,103.91,103.91,9694.0
2024-03-19 13:15:00,103.9,103.94,103.82,103.82,15947.0,103.9,103.94,103.82,103.82,15947.0
2024-03-19 13:20:00,103.81,103.86,103.75,103.82,6546.0,103.81,103.86,103.75,103.82,6546.0
2024-03-19 13:25:00,103.81,103.81,103.77,103.79,2078.0,103.81,103.81,103.77,103.79,2078.0
2024-03-19 13:30:00,103.78,103.82,103.76,103.79,5279.0,103.78,103.82,103.76,103.79,5279.0
2024-03-19 13:35:00,103.8,103.92,103.78,103.9,51841.0,103.8,103.92,103.78,103.9,51841.0
2024-03-19 13:40:00,103.97,103.97,103.86,103.9,4950.0,103.97,103.97,103.86,103.9,4950.0
2024-03-19 13:45:00,103.89,103.89,103.79,103.87,4690.0,103.89,103.89,103.79,103.87,4690.0
2024-03-19 13:50:00,103.83,103.84,103.73,103.73,907.0,103.83,103.84,103.73,103.73,907.0
2024-03-19 13:55:00,103.73,103.81,103.73,103.81,4691.0,103.73,103.81,103.73,103.81,4691.0
2024-03-19 14:00:00,103.8,103.8,103.62,103.64,17423.0,103.8,103.8,103.62,103.64,17423.0
2024-03-19 14:05:00,103.64,103.71,103.61,103.62,4590.0,103.64,103.71,103.61,103.62,4590.0
2024-03-19 14:10:00,103.63,103.68,103.63,103.65,3214.0,103.63,103.68,103.63,103.65,3214.0
2024-03-19 14:15:00,103.64,103.7,103.61,103.62,3611.0,103.64,103.7,103.61,103.62,3611.0
2024-03-19 14:20:00,103.62,103.73,103.6,103.68,4245.0,103.62,103.73,103.6,103.68,4245.0
2024-03-19 14:25:00,103.67,103.78,103.64,103.77,3187.0,103.67,103.78,103.64,103.77,3187.0
2024-03-19 14:30:00,103.75,103.79,103.69,103.77,10717.0,103.75,103.79,103.69,103.77,10717.0
2024-03-19 14:35:00,103.77,103.8,103.74,103.8,3284.0,103.77,103.8,103.74,103.8,3284.0
2024-03-19 14:40:00,103.79,103.98,103.78,103.97,21092.0,103.79,103.98,103.78,103.97,21092.0
2024-03-19 14:45:00,103.97,104.0,103.86,103.88,8611.0,103.97,104.0,103.86,103.88,8611.0
2024-03-19 14:50:00,103.87,103.88,103.72,103.73,4587.0,103.87,103.88,103.72,103.73,4587.0
2024-03-19 14:55:00,103.7,103.84,103.68,103.81,5449.0,103.7,103.84,103.68,103.81,5449.0
2024-03-19 15:00:00,103.83,103.85,103.77,103.77,3964.0,103.83,103.85,103.77,103.77,3964.0
2024-03-19 15:05:00,103.74,103.79,103.69,103.76,7115.0,103.74,103.79,103.69,103.76,7115.0
2024-03-19 15:10:00,103.75,103.81,103.74,103.78,5499.0,103.75,103.81,103.74,103.78,5499.0
2024-03-19 15:15:00,103.79,103.84,103.71,103.71,4113.0,103.79,103.84,103.71,103.71,4113.0
2024-03-19 15:20:00,103.72,103.73,103.57,103.63,7742.0,103.72,103.73,103.57,103.63,7742.0
2024-03-19 15:25:00,103.6,103.62,103.58,103.6,9775.0,103.6,103.62,103.58,103.6,9775.0
2024-03-19 15:30:00,103.61,103.69,103.59,103.65,9022.0,103.61,103.69,103.59,103.65,9022.0
2024-03-19 15:35:00,103.66,103.71,103.62,103.7,8546.0,103.66,103.71,103.62,103.7,8546.0
2024-03-19 15:40:00,103.69,103.78,103.63,103.65,15997.0,103.69,103.78,103.63,103.65,15997.0
2024-03-19 15:45:00,103.66,103.83,103.66,103.8,11768.0,103.66,103.83,103.66,103.8,11768.0
2024-03-19 15:50:00,103.81,104.02,103.79,104.01,48883.0,103.81,104.02,103.79,104.01,48883.0
2024-03-19 15:55:00,104.02,104.17,104.02,104.17,78440.0,104.02,104.17,104.02,104.17,78440.0
2024-03-20 09:30:00,104.71,105.31,104.22,104.36,103542.0,104.71,105.31,104.22,104.36,103542.0
2024-03-20 09:35:00,104.45,104.7,104.11,104.11,37549.0,104.45,104.7,104.11,104.11,37549.0
2024-03-20 09:40:00,104.11,104.25,103.89,104.0,54102.0,104.11,104.25,103.89,104.0,54102.0
2024-03-20 09:45:00,104.02,104.13,103.77,103.85,20766.0,104.02,104.13,103.77,103.85,20766.0
2024-03-20 09:50:00,103.9,104.23,103.73,104.01,68918.0,103.9,104.23,103.73,104.01,68918.0
2024-03-20 09:55:00,104.13,104.13,103.84,103.87,17139.0,104.13,104.13,103.84,103.87,17139.0
2024-03-20 10:00:00,103.88,103.89,103.48,103.62,107331.0,103.88,103.89,103.48,103.62,107331.0
2024-03-20 10:05:00,103.57,103.67,103.18,103.18,41204.0,103.57,103.67,103.18,103.18,41204.0
2024-03-20 10:10:00,103.19,103.21,102.79,102.96,86796.0,103.19,103.21,102.79,102.96,86796.0
2024-03-20 10:15:00,102.99,103.26,102.95,103.09,41001.0,102.99,103.26,102.95,103.09,41001.0
2024-03-20 10:20:00,103.07,103.15,102.9,103.13,39423.0,103.07,103.15,102.9,103.13,39423.0
2024-03-20 10:25:00,103.16,103.26,103.1,103.1,8335.0,103.16,103.26,103.1,103.1,8335.0
2024-03-20 10:30:00,103.02,103.37,102.99,103.3,9655.0,103.02,103.37,102.99,103.3,9655.0
2024-03-20 10:35:00,103.3,103.35,103.09,103.25,9915.0,103.3,103.35,103.09,103.25,9915.0
2024-03-20 10:40:00,103.13,103.24,103.1,103.2,6425.0,103.13,103.24,103.1,103.2,6425.0
2024-03-20 10:45:00,103.25,103.34,103.18,103.25,4847.0,103.25,103.34,103.18,103.25,4847.0
2024-03-20 10:50:00,103.24,103.24,103.07,103.11,33720.0,103.24,103.24,103.07,103.11,33720.0
2024-03-20 10:55:00,103.08,103.16,103.03,103.05,36301.0,103.08,103.16,103.03,103.05,36301.0
2024-03-20 11:00:00,103.08,103.27,103.06,103.11,34230.0,103.08,103.27,103.06,103.11,34230.0
2024-03-20 11:05:00,103.18,103.21,103.08,103.2,10836.0,103.18,103.21,103.08,103.2,10836.0
2024-03-20 11:10:00,103.21,103.36,103.21,103.29,29281.0,103.21,103.36,103.21,103.29,29281.0
2024-03-20 11:15:00,103.29,103.35,103.19,103.19,10878.0,103.29,103.35,103.19,103.19,10878.0
2024-03-20 11:20:00,103.18,103.21,103.09,103.11,10064.0,103.18,103.21,103.09,103.11,10064.0
2024-03-20 11:25:00,103.13,103.16,103.08,103.16,7897.0,103.13,103.16,103.08,103.16,7897.0
2024-03-20 11:30:00,103.13,103.15,102.94,103.05,9873.0,103.13,103.15,102.94,103.05,9873.0
2024-03-20 11:35:00,103.07,103.1,102.87,103.02,11645.0,103.07,103.1,102.87,103.02,11645.0
2024-03-20 11:40:00,102.99,103.06,102.94,102.97,8326.0,102.99,103.06,102.94,102.97,8326.0
2024-03-20 11:45:00,102.98,103.12,102.92,103.12,5863.0,102.98,103.12,102.92,103.12,5863.0
2024-03-20 11:50:00,103.07,103.07,102.92,103.02,5269.0,103.07,103.07,102.92,103.02,5269.0
2024-03-20 11:55:00,103.05,103.09,103.01,103.06,9232.0,103.05,103.09,103.01,103.06,9232.0
2024-03-20 12:00:00,103.04,103.09,102.98,103.09,9972.0,103.04,103.09,102.98,103.09,9972.0
2024-03-20 12:05:00,103.05,103.11,103.04,103.11,9672.0,103.05,103.11,103.04,103.11,9672.0
2024-03-20 12:10:00,103.12,103.14,103.06,103.1,7603.0,103.12,103.14,103.06,103.1,7603.0
2024-03-20 12:15:00,103.11,103.22,103.11,103.16,2953.0,103.11,103.22,103.11,103.16,2953.0
2024-03-20 12:20:00,103.18,103.2,103.09,103.16,7762.0,103.18,103.2,103.09,103.16,7762.0
2024-03-20 12:25:00,103.15,103.16,103.05,103.05,23344.0,103.15,103.16,103.05,103.05,23344.0
2024-03-20 12:30:00,103.01,103.11,102.94,103.09,6925.0,103.01,103.11,102.94,103.09,6925.0
2024-03-20 12:35:00,103.1,103.15,103.08,103.08,5950.0,103.1,103.15,103.08,103.08,5950.0
2024-03-20 12:40:00,103.07,103.1,103.01,103.09,5822.0,103.07,103.1,103.01,103.09,5822.0
2024-03-20 12:45:00,103.07,103.1,103.0,103.06,8905.0,103.07,103.1,103.0,103.06,8905.0
2024-03-20 12:50:00,103.05,103.14,103.0,103.06,9654.0,103.05,103.14,103.0,103.06,9654.0
2024-03-20 12:55:00,103.08,103.14,103.02,103.07,5473.0,103.08,103.14,103.02,103.07,5473.0
2024-03-20 13:00:00,103.08,103.08,102.9,102.95,11154.0,103.08,103.08,102.9,102.95,11154.0
2024-03-20 13:05:00,102.94,103.01,102.9,102.93,9869.0,102.94,103.01,102.9,102.93,9869.0
2024-03-20 13:10:00,102.9,102.95,102.78,102.82,14748.0,102.9,102.95,102.78,102.82,14748.0
2024-03-20 13:15:00,102.82,102.9,102.77,102.9,13436.0,102.82,102.9,102.77,102.9,13436.0
2024-03-20 13:20:00,102.88,102.9,102.83,102.9,6882.0,102.88,102.9,102.83,102.9,6882.0
2024-03-20 13:25:00,102.91,102.99,102.9,102.95,12250.0,102.91,102.99,102.9,102.95,12250.0
2024-03-20 13:30:00,102.96,103.05,102.93,103.04,9828.0,102.96,103.05,102.93,103.04,9828.0
2024-03-20 13:35:00,103.06,103.07,102.91,102.92,12141.0,103.06,103.07,102.91,102.92,12141.0
2024-03-20 13:40:00,102.89,102.98,102.85,102.98,8010.0,102.89,102.98,102.85,102.98,8010.0
2024-03-20 13:45:00,102.94,102.99,102.85,102.97,12816.0,102.94,102.99,102.85,102.97,12816.0
2024-03-20 13:50:00,102.98,102.99,102.88,102.91,5582.0,102.98,102.99,102.88,102.91,5582.0
2024-03-20 13:55:00,102.91,102.97,102.89,102.95,7444.0,102.91,102.97,102.89,102.95,7444.0
2024-03-20 14:00:00,102.97,103.43,102.97,103.36,34975.0,102.97,103.43,102.97,103.36,34975.0
2024-03-20 14:05:00,103.38,103.52,103.13,103.18,16983.0,103.38,103.52,103.13,103.18,16983.0
2024-03-20 14:10:00,103.18,103.35,103.12,103.13,12179.0,103.18,103.35,103.12,103.13,12179.0
2024-03-20 14:15:00,103.15,103.17,102.87,102.87,12090.0,103.15,103.17,102.87,102.87,12090.0
2024-03-20 14:20:00,102.85,102.9,102.82,102.88,12237.0,102.85,102.9,102.82,102.88,12237.0
2024-03-20 14:25:00,102.85,103.05,102.85,103.02,10655.0,102.85,103.05,102.85,103.02,10655.0
2024-03-20 14:30:00,103.04,103.07,102.85,102.87,21422.0,103.04,103.07,102.85,102.87,21422.0
2024-03-20 14:35:00,102.86,103.25,102.81,103.15,20506.0,102.86,103.25,102.81,103.15,20506.0
2024-03-20 14:40:00,103.15,103.36,103.1,103.34,25729.0,103.15,103.36,103.1,103.34,25729.0
2024-03-20 14:45:00,103.4,103.61,103.39,103.54,24273.0,103.4,103.61,103.39,103.54,24273.0
2024-03-20 14:50:00,103.51,103.6,103.41,103.56,18502.0,103.51,103.6,103.41,103.56,18502.0
2024-03-20 14:55:00,103.57,103.74,103.47,103.65,24495.0,103.57,103.74,103.47,103.65,24495.0
2024-03-20 15:00:00,103.66,103.77,103.58,103.77,27548.0,103.66,103.77,103.58,103.77,27548.0
2024-03-20 15:05:00,103.77,103.78,103.54,103.66,11660.0,103.77,103.78,103.54,103.66,11660.0
2024-03-20 15:10:00,103.68,103.71,103.47,103.48,22960.0,103.68,103.71,103.47,103.48,22960.0
2024-03-20 15:15:00,103.52,103.68,103.47,103.64,10223.0,103.52,103.68,103.47,103.64,10223.0
2024-03-20 15:20:00,103.65,103.69,103.52,103.66,18190.0,103.65,103.69,103.52,103.66,18190.0
2024-03-20 15:25:00,103.66,103.8,103.6,103.76,25698.0,103.66,103.8,103.6,103.76,25698.0
2024-03-20 15:30:00,103.78,103.93,103.74,103.91,30573.0,103.78,103.93,103.74,103.91,30573.0
2024-03-20 15:35:00,103.9,103.9,103.6,103.62,21373.0,103.9,103.9,103.6,103.62,21373.0
2024-03-20 15:40:00,103.61,103.69,103.55,103.59,26222.0,103.61,103.69,103.55,103.59,26222.0
2024-03-20 15:45:00,103.62,103.72,103.57,103.69,28619.0,103.62,103.72,103.57,103.69,28619.0
2024-03-20 15:50:00,103.71,103.81,103.66,103.8,38095.0,103.71,103.81,103.66,103.8,38095.0
2024-03-20 15:55:00,103.81,103.9,103.76,103.86,95597.0,103.81,103.9,103.76,103.86,95597.0
2024-03-21 09:30:00,103.58,103.63,103.01,103.54,136293.0,103.58,103.63,103.01,103.54,136293.0
2024-03-21 09:35:00,103.54,103.7,103.0,103.09,61550.0,103.54,103.7,103.0,103.09,61550.0
2024-03-21 09:40:00,103.14,103.32,102.84,102.9,45913.0,103.14,103.32,102.84,102.9,45913.0
2024-03-21 09:45:00,102.9,103.15,102.69,102.69,35068.0,102.9,103.15,102.69,102.69,35068.0
2024-03-21 09:50:00,102.65,102.8,102.44,102.57,52874.0,102.65,102.8,102.44,102.57,52874.0
2024-03-21 09:55:00,102.55,102.85,102.5,102.73,17737.0,102.55,102.85,102.5,102.73,17737.0
2024-03-21 10:00:00,102.76,103.09,102.75,102.95,27698.0,102.76,103.09,102.75,102.95,27698.0
2024-03-21 10:05:00,102.9,103.16,102.87,103.09,9893.0,102.9,103.16,102.87,103.09,9893.0
2024-03-21 10:10:00,103.07,103.07,102.67,102.75,25096.0,103.07,103.07,102.67,102.75,25096.0
2024-03-21 10:15:00,102.73,102.92,102.63,102.86,79850.0,102.73,102.92,102.63,102.86,79850.0
2024-03-21 10:20:00,102.75,102.87,102.61,102.61,24793.0,102.75,102.87,102.61,102.61,24793.0
2024-03-21 10:25:00,102.66,102.72,102.48,102.6,31547.0,102.66,102.72,102.48,102.6,31547.0
2024-03-21 10:30:00,102.59,102.74,102.53,102.55,11383.0,102.59,102.74,102.53,102.55,11383.0
2024-03-21 10:35:00,102.53,102.6,102.45,102.59,17534.0,102.53,102.6,102.45,102.59,17534.0
2024-03-21 10:40:00,102.62,102.66,102.42,102.66,29575.0,102.62,102.66,102.42,102.66,29575.0
2024-03-21 10:45:00,102.65,102.66,102.51,102.57,13884.0,102.65,102.66,102.51,102.57,13884.0
2024-03-21 10:50:00,102.6,102.63,102.49,102.54,13533.0,102.6,102.63,102.49,102.54,13533.0
2024-03-21 10:55:00,102.54,102.59,102.44,102.48,10383.0,102.54,102.59,102.44,102.48,10383.0
2024-03-21 11:00:00,102.49,102.52,102.34,102.36,28812.0,102.49,102.52,102.34,102.36,28812.0
2024-03-21 11:05:00,102.33,102.42,102.22,102.42,21282.0,102.33,102.42,102.22,102.42,21282.0
2024-03-21 11:10:00,102.42,102.45,102.29,102.35,11802.0,102.42,102.45,102.29,102.35,11802.0
2024-03-21 11:15:00,102.35,102.45,102.28,102.45,46731.0,102.35,102.45,102.28,102.45,46731.0
2024-03-21 11:20:00,102.47,102.58,102.4,102.42,5460.0,102.47,102.58,102.4,102.42,5460.0
2024-03-21 11:25:00,102.42,102.46,102.38,102.4,37252.0,102.42,102.46,102.38,102.4,37252.0
2024-03-21 11:30:00,102.39,102.51,102.38,102.48,13454.0,102.39,102.51,102.38,102.48,13454.0
2024-03-21 11:35:00,102.46,102.52,102.37,102.48,13625.0,102.46,102.52,102.37,102.48,13625.0
2024-03-21 11:40:00,102.5,102.52,102.39,102.45,6148.0,102.5,102.52,102.39,102.45,6148.0
2024-03-21 11:45:00,102.47,102.5,102.45,102.47,5970.0,102.47,102.5,102.45,102.47,5970.0
2024-03-21 11:50:00,102.45,102.51,102.37,102.37,6090.0,102.45,102.51,102.37,102.37,6090.0
2024-03-21 11:55:00,102.38,102.4,102.33,102.4,7802.0,102.38,102.4,102.33,102.4,7802.0
2024-03-21 12:00:00,102.41,102.71,102.33,102.64,15799.0,102.41,102.71,102.33,102.64,15799.0
2024-03-21 12:05:00,102.65,102.81,102.61,102.8,11070.0,102.65,102.81,102.61,102.8,11070.0
2024-03-21 12:10:00,102.79,103.1,102.79,103.05,20976.0,102.79,103.1,102.79,103.05,20976.0
2024-03-21 12:15:00,103.02,103.05,102.87,102.99,8590.0,103.02,103.05,102.87,102.99,8590.0
2024-03-21 12:20:00,103.01,103.03,102.95,102.95,14559.0,103.01,103.03,102.95,102.95,14559.0
2024-03-21 12:25:00,102.96,103.05,102.95,102.99,7534.0,102.96,103.05,102.95,102.99,7534.0
2024-03-21 12:30:00,102.97,102.97,102.8,102.83,9117.0,102.97,102.97,102.8,102.83,9117.0
2024-03-21 12:35:00,102.81,102.81,102.69,102.75,5763.0,102.81,102.81,102.69,102.75,5763.0
2024-03-21 12:40:00,102.72,102.78,102.68,102.69,5795.0,102.72,102.78,102.68,102.69,5795.0
2024-03-21 12:45:00,102.69,102.75,102.63,102.75,10173.0,102.69,102.75,102.63,102.75,10173.0
2024-03-21 12:50:00,102.73,102.84,102.71,102.83,9129.0,102.73,102.84,102.71,102.83,9129.0
2024-03-21 12:55:00,102.82,103.03,102.78,102.78,24098.0,102.82,103.03,102.78,102.78,24098.0
2024-03-21 13:00:00,102.77,102.77,102.68,102.75,12158.0,102.77,102.77,102.68,102.75,12158.0
2024-03-21 13:05:00,102.75,102.81,102.74,102.77,5830.0,102.75,102.81,102.74,102.77,5830.0
2024-03-21 13:10:00,102.77,102.77,102.68,102.68,5821.0,102.77,102.77,102.68,102.68,5821.0
2024-03-21 13:15:00,102.7,102.77,102.66,102.68,5418.0,102.7,102.77,102.66,102.68,5418.0
2024-03-21 13:20:00,102.61,102.7,102.6,102.61,5352.0,102.61,102.7,102.6,102.61,5352.0
2024-03-21 13:25:00,102.59,102.65,102.58,102.59,13060.0,102.59,102.65,102.58,102.59,13060.0
2024-03-21 13:30:00,102.59,102.63,102.52,102.58,11907.0,102.59,102.63,102.52,102.58,11907.0
2024-03-21 13:35:00,102.52,102.55,102.45,102.48,4738.0,102.52,102.55,102.45,102.48,4738.0
2024-03-21 13:40:00,102.46,102.49,102.42,102.45,3485.0,102.46,102.49,102.42,102.45,3485.0
2024-03-21 13:45:00,102.47,102.5,102.42,102.5,12084.0,102.47,102.5,102.42,102.5,12084.0
2024-03-21 13:50:00,102.48,102.49,102.39,102.4,15238.0,102.48,102.49,102.39,102.4,15238.0
2024-03-21 13:55:00,102.4,102.5,102.35,102.44,8857.0,102.4,102.5,102.35,102.44,8857.0
2024-03-21 14:00:00,102.45,102.51,102.4,102.42,6902.0,102.45,102.51,102.4,102.42,6902.0
2024-03-21 14:05:00,102.42,102.42,102.3,102.3,9023.0,102.42,102.42,102.3,102.3,9023.0
2024-03-21 14:10:00,102.32,102.34,102.25,102.33,18610.0,102.32,102.34,102.25,102.33,18610.0
2024-03-21 14:15:00,102.34,102.35,102.25,102.25,7192.0,102.34,102.35,102.25,102.25,7192.0
2024-03-21 14:20:00,102.26,102.34,102.23,102.3,8628.0,102.26,102.34,102.23,102.3,8628.0
2024-03-21 14:25:00,102.29,102.31,102.25,102.27,7543.0,102.29,102.31,102.25,102.27,7543.0
2024-03-21 14:30:00,102.27,102.36,102.22,102.31,15261.0,102.27,102.36,102.22,102.31,15261.0
2024-03-21 14:35:00,102.31,102.31,102.11,102.13,12870.0,102.31,102.31,102.11,102.13,12870.0
2024-03-21 14:40:00,102.11,102.19,102.08,102.19,10014.0,102.11,102.19,102.08,102.19,10014.0
2024-03-21 14:45:00,102.19,102.27,102.15,102.16,13948.0,102.19,102.27,102.15,102.16,13948.0
2024-03-21 14:50:00,102.16,102.19,102.07,102.09,11672.0,102.16,102.19,102.07,102.09,11672.0
2024-03-21 14:55:00,102.09,102.12,102.03,102.06,16295.0,102.09,102.12,102.03,102.06,16295.0
2024-03-21 15:00:00,102.08,102.09,102.02,102.05,24588.0,102.08,102.09,102.02,102.05,24588.0
2024-03-21 15:05:00,102.07,102.12,102.01,102.06,10802.0,102.07,102.12,102.01,102.06,10802.0
2024-03-21 15:10:00,102.06,102.19,102.03,102.16,13426.0,102.06,102.19,102.03,102.16,13426.0
2024-03-21 15:15:00,102.17,102.3,102.15,102.27,12862.0,102.17,102.3,102.15,102.27,12862.0
2024-03-21 15:20:00,102.28,102.37,102.26,102.31,17495.0,102.28,102.37,102.26,102.31,17495.0
2024-03-21 15:25:00,102.32,102.35,102.28,102.31,10628.0,102.32,102.35,102.28,102.31,10628.0
2024-03-21 15:30:00,102.3,102.31,102.17,102.17,22625.0,102.3,102.31,102.17,102.17,22625.0
2024-03-21 15:35:00,102.17,102.19,102.04,102.09,26567.0,102.17,102.19,102.04,102.09,26567.0
2024-03-21 15:40:00,102.1,102.22,102.1,102.22,22187.0,102.1,102.22,102.1,102.22,22187.0
2024-03-21 15:45:00,102.22,102.22,102.01,102.05,32022.0,102.22,102.22,102.01,102.05,32022.0
2024-03-21 15:50:00,102.06,102.06,101.74,101.82,103035.0,102.06,102.06,101.74,101.82,103035.0
2024-03-21 15:55:00,101.83,101.9,101.65,101.69,130401.0,101.83,101.9,101.65,101.69,130401.0
2024-03-22 09:30:00,105.68,105.7,102.43,103.06,681787.0,105.68,105.7,102.43,103.06,681787.0
2024-03-22 09:35:00,102.98,103.25,102.13,102.82,188719.0,102.98,103.25,102.13,102.82,188719.0
2024-03-22 09:40:00,102.85,103.27,102.47,102.77,219404.0,102.85,103.27,102.47,102.77,219404.0
2024-03-22 09:45:00,102.75,103.2,102.2,102.72,144240.0,102.75,103.2,102.2,102.72,144240.0
2024-03-22 09:50:00,102.72,103.19,102.66,103.11,79979.0,102.72,103.19,102.66,103.11,79979.0
2024-03-22 09:55:00,103.09,103.23,102.34,102.45,97179.0,103.09,103.23,102.34,102.45,97179.0
2024-03-22 10:00:00,102.48,102.53,101.85,102.09,83218.0,102.48,102.53,101.85,102.09,83218.0
2024-03-22 10:05:00,102.02,102.36,101.81,102.15,53471.0,102.02,102.36,101.81,102.15,53471.0
2024-03-22 10:10:00,102.16,102.21,101.6,101.66,53398.0,102.16,102.21,101.6,101.66,53398.0
2024-03-22 10:15:00,101.66,102.07,101.65,101.73,44276.0,101.66,102.07,101.65,101.73,44276.0
2024-03-22 10:20:00,101.77,101.99,101.4,101.4,52912.0,101.77,101.99,101.4,101.4,52912.0
2024-03-22 10:25:00,101.42,101.91,101.33,101.89,47665.0,101.42,101.91,101.33,101.89,47665.0
2024-03-22 10:30:00,101.91,101.96,101.63,101.7,46465.0,101.91,101.96,101.63,101.7,46465.0
2024-03-22 10:35:00,101.68,101.68,101.48,101.53,31639.0,101.68,101.68,101.48,101.53,31639.0
2024-03-22 10:40:00,101.49,101.63,101.36,101.55,49373.0,101.49,101.63,101.36,101.55,49373.0
2024-03-22 10:45:00,101.56,101.96,101.5,101.9,30243.0,101.56,101.96,101.5,101.9,30243.0
2024-03-22 10:50:00,101.87,101.89,101.72,101.77,24482.0,101.87,101.89,101.72,101.77,24482.0
2024-03-22 10:55:00,101.77,101.79,101.62,101.73,31891.0,101.77,101.79,101.62,101.73,31891.0
2024-03-22 11:00:00,101.7,101.86,101.57,101.83,20002.0,101.7,101.86,101.57,101.83,20002.0
2024-03-22 11:05:00,101.8,102.02,101.77,101.9,52763.0,101.8,102.02,101.77,101.9,52763.0
2024-03-22 11:10:00,101.9,102.31,101.9,102.17,54194.0,101.9,102.31,101.9,102.17,54194.0
2024-03-22 11:15:00,102.14,102.17,101.9,101.98,21364.0,102.14,102.17,101.9,101.98,21364.0
2024-03-22 11:20:00,101.98,102.44,101.97,102.39,45051.0,101.98,102.44,101.97,102.39,45051.0
2024-03-22 11:25:00,102.4,102.86,102.39,102.76,64137.0,102.4,102.86,102.39,102.76,64137.0
2024-03-22 11:30:00,102.73,102.95,102.45,102.94,42715.0,102.73,102.95,102.45,102.94,42715.0
2024-03-22 11:35:00,102.95,102.99,102.67,102.7,40884.0,102.95,102.99,102.67,102.7,40884.0
2024-03-22 11:40:00,102.73,102.84,102.66,102.76,18453.0,102.73,102.84,102.66,102.76,18453.0
2024-03-22 11:45:00,102.75,103.25,102.74,103.25,102667.0,102.75,103.25,102.74,103.25,102667.0
2024-03-22 11:50:00,103.25,103.72,103.05,103.66,228887.0,103.25,103.72,103.05,103.66,228887.0
2024-03-22 11:55:00,103.68,103.76,103.1,103.43,67906.0,103.68,103.76,103.1,103.43,67906.0
2024-03-22 12:00:00,103.44,103.68,103.26,103.55,63881.0,103.44,103.68,103.26,103.55,63881.0
2024-03-22 12:05:00,103.54,103.65,103.15,103.15,57665.0,103.54,103.65,103.15,103.15,57665.0
2024-03-22 12:10:00,103.1,103.18,102.99,103.04,31952.0,103.1,103.18,102.99,103.04,31952.0
2024-03-22 12:15:00,103.05,103.06,102.8,102.83,28995.0,103.05,103.06,102.8,102.83,28995.0
2024-03-22 12:20:00,102.8,102.85,102.72,102.76,28111.0,102.8,102.85,102.72,102.76,28111.0
2024-03-22 12:25:00,102.75,103.06,102.62,103.02,25136.0,102.75,103.06,102.62,103.02,25136.0
2024-03-22 12:30:00,103.05,103.07,102.83,102.97,15289.0,103.05,103.07,102.83,102.97,15289.0
2024-03-22 12:35:00,102.97,103.01,102.88,102.95,7721.0,102.97,103.01,102.88,102.95,7721.0
2024-03-22 12:40:00,102.96,102.98,102.72,102.74,37859.0,102.96,102.98,102.72,102.74,37859.0
2024-03-22 12:45:00,102.76,103.09,102.74,103.09,18223.0,102.76,103.09,102.74,103.09,18223.0
2024-03-22 12:50:00,103.09,103.09,102.91,103.01,27349.0,103.09,103.09,102.91,103.01,27349.0
2024-03-22 12:55:00,103.04,103.04,102.83,102.94,7359.0,103.04,103.04,102.83,102.94,7359.0
2024-03-22 13:00:00,102.93,102.94,102.8,102.9,15929.0,102.93,102.94,102.8,102.9,15929.0
2024-03-22 13:05:00,102.87,102.91,102.59,102.6,19097.0,102.87,102.91,102.59,102.6,19097.0
2024-03-22 13:10:00,102.61,102.69,102.54,102.54,11720.0,102.61,102.69,102.54,102.54,11720.0
2024-03-22 13:15:00,102.54,102.61,102.52,102.55,15149.0,102.54,102.61,102.52,102.55,15149.0
2024-03-22 13:20:00,102.51,102.6,102.34,102.54,26759.0,102.51,102.6,102.34,102.54,26759.0
2024-03-22 13:25:00,102.52,102.59,102.49,102.54,6741.0,102.52,102.59,102.49,102.54,6741.0
2024-03-22 13:30:00,102.54,102.65,102.5,102.5,12232.0,102.54,102.65,102.5,102.5,12232.0
2024-03-22 13:35:00,102.53,102.67,102.53,102.56,9832.0,102.53,102.67,102.53,102.56,9832.0
2024-03-22 13:40:00,102.54,102.6,102.48,102.57,8434.0,102.54,102.6,102.48,102.57,8434.0
2024-03-22 13:45:00,102.58,102.74,102.54,102.73,13709.0,102.58,102.74,102.54,102.73,13709.0
2024-03-22 13:50:00,102.71,102.77,102.62,102.65,11691.0,102.71,102.77,102.62,102.65,11691.0
2024-03-22 13:55:00,102.64,102.77,102.6,102.62,16719.0,102.64,102.77,102.6,102.62,16719.0
2024-03-22 14:00:00,102.62,102.63,102.44,102.44,12201.0,102.62,102.63,102.44,102.44,12201.0
2024-03-22 14:05:00,102.46,102.51,102.38,102.41,8473.0,102.46,102.51,102.38,102.41,8473.0
2024-03-22 14:10:00,102.4,102.54,102.35,102.45,11957.0,102.4,102.54,102.35,102.45,11957.0
2024-03-22 14:15:00,102.4,102.41,102.27,102.33,18594.0,102.4,102.41,102.27,102.33,18594.0
2024-03-22 14:20:00,102.27,102.39,102.23,102.39,36314.0,102.27,102.39,102.23,102.39,36314.0
2024-03-22 14:25:00,102.34,102.36,102.29,102.33,8824.0,102.34,102.36,102.29,102.33,8824.0
2024-03-22 14:30:00,102.29,102.3,102.15,102.17,12598.0,102.29,102.3,102.15,102.17,12598.0
2024-03-22 14:35:00,102.19,102.27,102.17,102.18,12097.0,102.19,102.27,102.17,102.18,12097.0
2024-03-22 14:40:00,102.21,102.22,102.11,102.14,24861.0,102.21,102.22,102.11,102.14,24861.0
2024-03-22 14:45:00,102.14,102.17,102.0,102.1,30487.0,102.14,102.17,102.0,102.1,30487.0
2024-03-22 14:50:00,102.13,102.3,102.11,102.25,11457.0,102.13,102.3,102.11,102.25,11457.0
2024-03-22 14:55:00,102.29,102.34,102.25,102.25,7537.0,102.29,102.34,102.25,102.25,7537.0
2024-03-22 15:00:00,102.25,102.33,102.18,102.32,11123.0,102.25,102.33,102.18,102.32,11123.0
2024-03-22 15:05:00,102.29,102.34,102.22,102.32,10575.0,102.29,102.34,102.22,102.32,10575.0
2024-03-22 15:10:00,102.3,102.33,102.21,102.26,15531.0,102.3,102.33,102.21,102.26,15531.0
2024-03-22 15:15:00,102.27,102.31,102.22,102.29,8642.0,102.27,102.31,102.22,102.29,8642.0
2024-03-22 15:20:00,102.31,102.33,102.2,102.22,11832.0,102.31,102.33,102.2,102.22,11832.0
2024-03-22 15:25:00,102.21,102.3,102.17,102.3,14087.0,102.21,102.3,102.17,102.3,14087.0
2024-03-22 15:30:00,102.3,102.42,102.29,102.33,32310.0,102.3,102.42,102.29,102.33,32310.0
2024-03-22 15:35:00,102.36,102.41,102.34,102.37,22599.0,102.36,102.41,102.34,102.37,22599.0
2024-03-22 15:40:00,102.39,102.5,102.36,102.45,34316.0,102.39,102.5,102.36,102.45,34316.0
2024-03-22 15:45:00,102.47,102.48,102.17,102.25,37873.0,102.47,102.48,102.17,102.25,37873.0
2024-03-22 15:50:00,102.23,102.37,102.13,102.3,69903.0,102.23,102.37,102.13,102.3,69903.0
2024-03-22 15:55:00,102.29,102.31,102.15,102.22,124512.0,102.29,102.31,102.15,102.22,124512.0
2024-03-25 09:30:00,104.33,104.33,102.98,103.72,135188.0,104.33,104.33,102.98,103.72,135188.0
2024-03-25 09:35:00,103.72,104.0,103.38,103.41,83815.0,103.72,104.0,103.38,103.41,83815.0
2024-03-25 09:40:00,103.44,103.45,102.7,102.94,100433.0,103.44,103.45,102.7,102.94,100433.0
2024-03-25 09:45:00,103.0,103.25,102.75,103.06,62219.0,103.0,103.25,102.75,103.06,62219.0
2024-03-25 09:50:00,103.06,103.21,102.82,102.89,59108.0,103.06,103.21,102.82,102.89,59108.0
2024-03-25 09:55:00,102.93,102.93,102.68,102.78,35133.0,102.93,102.93,102.68,102.78,35133.0
2024-03-25 10:00:00,102.75,102.88,102.72,102.83,26844.0,102.75,102.88,102.72,102.83,26844.0
2024-03-25 10:05:00,102.83,102.84,102.36,102.56,51566.0,102.83,102.84,102.36,102.56,51566.0
2024-03-25 10:10:00,102.55,102.66,102.44,102.6,25428.0,102.55,102.66,102.44,102.6,25428.0
2024-03-25 10:15:00,102.58,102.86,102.55,102.68,42163.0,102.58,102.86,102.55,102.68,42163.0
2024-03-25 10:20:00,102.64,102.71,102.38,102.6,100939.0,102.64,102.71,102.38,102.6,100939.0
2024-03-25 10:25:00,102.56,102.56,102.3,102.4,16004.0,102.56,102.56,102.3,102.4,16004.0
2024-03-25 10:30:00,102.35,102.38,102.12,102.3,28108.0,102.35,102.38,102.12,102.3,28108.0
2024-03-25 10:35:00,102.35,102.47,102.28,102.31,17827.0,102.35,102.47,102.28,102.31,17827.0
2024-03-25 10:40:00,102.3,102.39,102.24,102.39,18272.0,102.3,102.39,102.24,102.39,18272.0
2024-03-25 10:45:00,102.42,102.71,102.39,102.71,34956.0,102.42,102.71,102.39,102.71,34956.0
2024-03-25 10:50:00,102.71,102.73,102.37,102.42,19936.0,102.71,102.73,102.37,102.42,19936.0
2024-03-25 10:55:00,102.42,102.52,102.41,102.42,21165.0,102.42,102.52,102.41,102.42,21165.0
2024-03-25 11:00:00,102.43,102.55,102.41,102.43,18032.0,102.43,102.55,102.41,102.43,18032.0
2024-03-25 11:05:00,102.43,102.48,102.23,102.24,33303.0,102.43,102.48,102.23,102.24,33303.0
2024-03-25 11:10:00,102.26,102.3,102.2,102.29,42335.0,102.26,102.3,102.2,102.29,42335.0
2024-03-25 11:15:00,102.3,102.31,102.2,102.24,12499.0,102.3,102.31,102.2,102.24,12499.0
2024-03-25 11:20:00,102.24,102.5,102.2,102.48,45631.0,102.24,102.5,102.2,102.48,45631.0
2024-03-25 11:25:00,102.51,102.66,102.4,102.42,48704.0,102.51,102.66,102.4,102.42,48704.0
2024-03-25 11:30:00,102.4,102.68,102.4,102.63,57561.0,102.4,102.68,102.4,102.63,57561.0
2024-03-25 11:35:00,102.65,102.93,102.47,102.89,87321.0,102.65,102.93,102.47,102.89,87321.0
2024-03-25 11:40:00,102.87,103.29,102.78,102.88,65269.0,102.87,103.29,102.78,102.88,65269.0
2024-03-25 11:45:00,102.85,102.88,102.42,102.56,62516.0,102.85,102.88,102.42,102.56,62516.0
2024-03-25 11:50:00,102.58,102.64,102.47,102.61,32802.0,102.58,102.64,102.47,102.61,32802.0
2024-03-25 11:55:00,102.61,102.64,102.42,102.46,19542.0,102.61,102.64,102.42,102.46,19542.0
2024-03-25 12:00:00,102.45,102.46,102.2,102.26,30159.0,102.45,102.46,102.2,102.26,30159.0
2024-03-25 12:05:00,102.27,102.37,102.03,102.07,35970.0,102.27,102.37,102.03,102.07,35970.0
2024-03-25 12:10:00,102.05,102.21,102.01,102.13,23200.0,102.05,102.21,102.01,102.13,23200.0
2024-03-25 12:15:00,102.13,102.35,102.06,102.35,34607.0,102.13,102.35,102.06,102.35,34607.0
2024-03-25 12:20:00,102.35,102.44,102.24,102.36,19858.0,102.35,102.44,102.24,102.36,19858.0
2024-03-25 12:25:00,102.38,102.38,102.2,102.38,29970.0,102.38,102.38,102.2,102.38,29970.0
2024-03-25 12:30:00,102.38,102.38,102.13,102.15,22937.0,102.38,102.38,102.13,102.15,22937.0
2024-03-25 12:35:00,102.15,102.28,102.11,102.17,19080.0,102.15,102.28,102.11,102.17,19080.0
2024-03-25 12:40:00,102.2,103.06,102.2,102.84,237729.0,102.2,103.06,102.2,102.84,237729.0
2024-03-25 12:45:00,102.84,103.12,102.76,103.12,76079.0,102.84,103.12,102.76,103.12,76079.0
2024-03-25 12:50:00,103.12,103.46,103.04,103.36,139555.0,103.12,103.46,103.04,103.36,139555.0
2024-03-25 12:55:00,103.38,103.4,103.1,103.15,51571.0,103.38,103.4,103.1,103.15,51571.0
2024-03-25 13:00:00,103.18,103.2,103.04,103.08,32417.0,103.18,103.2,103.04,103.08,32417.0
2024-03-25 13:05:00,103.08,103.13,102.82,102.89,35205.0,103.08,103.13,102.82,102.89,35205.0
2024-03-25 13:10:00,102.87,103.1,102.81,103.1,23609.0,102.87,103.1,102.81,103.1,23609.0
2024-03-25 13:15:00,103.07,103.19,103.0,103.05,37170.0,103.07,103.19,103.0,103.05,37170.0
2024-03-25 13:20:00,103.08,103.08,102.98,102.99,18797.0,103.08,103.08,102.98,102.99,18797.0
2024-03-25 13:25:00,103.01,103.18,102.99,103.1,19428.0,103.01,103.18,102.99,103.1,19428.0
2024-03-25 13:30:00,103.13,103.14,103.03,103.13,11683.0,103.13,103.14,103.03,103.13,11683.0
2024-03-25 13:35:00,103.12,103.4,103.11,103.4,30667.0,103.12,103.4,103.11,103.4,30667.0
2024-03-25 13:40:00,103.38,103.42,103.21,103.21,24940.0,103.38,103.42,103.21,103.21,24940.0
2024-03-25 13:45:00,103.2,103.32,103.17,103.32,19048.0,103.2,103.32,103.17,103.32,19048.0
2024-03-25 13:50:00,103.32,103.53,103.3,103.52,31902.0,103.32,103.53,103.3,103.52,31902.0
2024-03-25 13:55:00,103.51,103.59,103.43,103.43,38885.0,103.51,103.59,103.43,103.43,38885.0
2024-03-25 14:00:00,103.43,103.53,103.28,103.3,33461.0,103.43,103.53,103.28,103.3,33461.0
2024-03-25 14:05:00,103.29,103.42,103.29,103.41,17025.0,103.29,103.42,103.29,103.41,17025.0
2024-03-25 14:10:00,103.41,103.73,103.37,103.72,31970.0,103.41,103.73,103.37,103.72,31970.0
2024-03-25 14:15:00,103.72,103.96,103.68,103.89,73787.0,103.72,103.96,103.68,103.89,73787.0
2024-03-25 14:20:00,103.9,104.34,103.81,104.34,106825.0,103.9,104.34,103.81,104.34,106825.0
2024-03-25 14:25:00,104.33,104.55,104.32,104.54,96588.0,104.33,104.55,104.32,104.54,96588.0
2024-03-25 14:30:00,104.5,104.71,104.42,104.71,67385.0,104.5,104.71,104.42,104.71,67385.0
2024-03-25 14:35:00,104.68,104.94,104.65,104.87,94371.0,104.68,104.94,104.65,104.87,94371.0
2024-03-25 14:40:00,104.85,105.2,104.85,105.07,102813.0,104.85,105.2,104.85,105.07,102813.0
2024-03-25 14:45:00,105.05,105.21,105.01,105.04,101021.0,105.05,105.21,105.01,105.04,101021.0
2024-03-25 14:50:00,105.05,105.67,105.04,105.5,138506.0,105.05,105.67,105.04,105.5,138506.0
2024-03-25 14:55:00,105.49,105.74,105.23,105.37,121500.0,105.49,105.74,105.23,105.37,121500.0
2024-03-25 15:00:00,105.37,105.46,105.13,105.3,68798.0,105.37,105.46,105.13,105.3,68798.0
2024-03-25 15:05:00,105.32,105.42,104.92,104.94,56204.0,105.32,105.42,104.92,104.94,56204.0
2024-03-25 15:10:00,104.91,105.02,104.74,104.9,76058.0,104.91,105.02,104.74,104.9,76058.0
2024-03-25 15:15:00,104.9,104.96,104.71,104.88,57246.0,104.9,104.96,104.71,104.88,57246.0
2024-03-25 15:20:00,104.88,104.88,104.66,104.83,45135.0,104.88,104.88,104.66,104.83,45135.0
2024-03-25 15:25:00,104.82,105.23,104.8,105.09,74573.0,104.82,105.23,104.8,105.09,74573.0
2024-03-25 15:30:00,105.05,105.41,104.96,105.37,86360.0,105.05,105.41,104.96,105.37,86360.0
2024-03-25 15:35:00,105.37,105.5,105.27,105.43,78207.0,105.37,105.5,105.27,105.43,78207.0
2024-03-25 15:40:00,105.41,105.91,105.38,105.65,147287.0,105.41,105.91,105.38,105.65,147287.0
2024-03-25 15:45:00,105.66,105.99,105.64,105.84,113085.0,105.66,105.99,105.64,105.84,113085.0
2024-03-25 15:50:00,105.82,105.89,105.67,105.7,156885.0,105.82,105.89,105.67,105.7,156885.0
2024-03-25 15:55:00,105.69,105.74,105.54,105.66,280729.0,105.69,105.74,105.54,105.66,280729.0
2024-03-26 09:30:00,104.57,105.0,103.8,103.98,350116.0,104.57,105.0,103.8,103.98,350116.0
2024-03-26 09:35:00,104.02,105.7,103.87,105.6,164516.0,104.02,105.7,103.87,105.6,164516.0
2024-03-26 09:40:00,105.58,106.4,105.56,106.04,180408.0,105.58,106.4,105.56,106.04,180408.0
2024-03-26 09:45:00,106.04,106.58,105.94,106.44,155239.0,106.04,106.58,105.94,106.44,155239.0
2024-03-26 09:50:00,106.38,106.53,105.62,105.78,73012.0,106.38,106.53,105.62,105.78,73012.0
2024-03-26 09:55:00,105.74,105.74,104.83,105.03,59086.0,105.74,105.74,104.83,105.03,59086.0
2024-03-26 10:00:00,104.97,105.07,104.5,104.58,55824.0,104.97,105.07,104.5,104.58,55824.0
2024-03-26 10:05:00,104.62,104.8,104.15,104.36,74237.0,104.62,104.8,104.15,104.36,74237.0
2024-03-26 10:10:00,104.34,104.64,104.3,104.44,50036.0,104.34,104.64,104.3,104.44,50036.0
2024-03-26 10:15:00,104.42,104.42,103.95,104.41,85402.0,104.42,104.42,103.95,104.41,85402.0
2024-03-26 10:20:00,104.41,104.68,104.34,104.57,55892.0,104.41,104.68,104.34,104.57,55892.0
2024-03-26 10:25:00,104.59,104.65,104.19,104.36,45988.0,104.59,104.65,104.19,104.36,45988.0
2024-03-26 10:30:00,104.33,104.62,104.28,104.58,31932.0,104.33,104.62,104.28,104.58,31932.0
2024-03-26 10:35:00,104.61,104.85,104.52,104.64,25003.0,104.61,104.85,104.52,104.64,25003.0
2024-03-26 10:40:00,104.59,104.59,104.33,104.49,16301.0,104.59,104.59,104.33,104.49,16301.0
2024-03-26 10:45:00,104.5,104.57,104.39,104.52,33160.0,104.5,104.57,104.39,104.52,33160.0
2024-03-26 10:50:00,104.57,104.67,104.49,104.65,46118.0,104.57,104.67,104.49,104.65,46118.0
2024-03-26 10:55:00,104.62,104.68,104.43,104.58,25057.0,104.62,104.68,104.43,104.58,25057.0
2024-03-26 11:00:00,104.58,104.65,104.5,104.56,15662.0,104.58,104.65,104.5,104.56,15662.0
2024-03-26 11:05:00,104.56,104.58,104.32,104.56,10888.0,104.56,104.58,104.32,104.56,10888.0
2024-03-26 11:10:00,104.53,104.56,104.4,104.46,20570.0,104.53,104.56,104.4,104.46,20570.0
2024-03-26 11:15:00,104.47,104.47,104.12,104.28,30345.0,104.47,104.47,104.12,104.28,30345.0
2024-03-26 11:20:00,104.28,104.28,103.96,103.98,42205.0,104.28,104.28,103.96,103.98,42205.0
2024-03-26 11:25:00,103.98,104.02,103.84,104.02,37673.0,103.98,104.02,103.84,104.02,37673.0
2024-03-26 11:30:00,104.01,104.07,103.96,104.0,22922.0,104.01,104.07,103.96,104.0,22922.0
2024-03-26 11:35:00,104.0,104.12,103.98,104.09,19768.0,104.0,104.12,103.98,104.09,19768.0
2024-03-26 11:40:00,104.07,104.31,103.99,104.0,35426.0,104.07,104.31,103.99,104.0,35426.0
2024-03-26 11:45:00,103.97,104.0,103.85,103.87,23136.0,103.97,104.0,103.85,103.87,23136.0
2024-03-26 11:50:00,103.84,103.93,103.83,103.83,22219.0,103.84,103.93,103.83,103.83,22219.0
2024-03-26 11:55:00,103.86,103.95,103.84,103.88,19911.0,103.86,103.95,103.84,103.88,19911.0
2024-03-26 12:00:00,103.89,103.94,103.84,103.92,14652.0,103.89,103.94,103.84,103.92,14652.0
2024-03-26 12:05:00,103.92,103.98,103.82,103.94,23582.0,103.92,103.98,103.82,103.94,23582.0
2024-03-26 12:10:00,103.92,103.97,103.88,103.94,19305.0,103.92,103.97,103.88,103.94,19305.0
2024-03-26 12:15:00,103.96,104.31,103.92,104.09,19626.0,103.96,104.31,103.92,104.09,19626.0
2024-03-26 12:20:00,104.09,104.19,103.89,104.19,27132.0,104.09,104.19,103.89,104.19,27132.0
2024-03-26 12:25:00,104.15,104.3,104.11,104.3,7635.0,104.15,104.3,104.11,104.3,7635.0
2024-03-26 12:30:00,104.3,104.45,104.22,104.41,15487.0,104.3,104.45,104.22,104.41,15487.0
2024-03-26 12:35:00,104.37,104.41,104.26,104.35,12566.0,104.37,104.41,104.26,104.35,12566.0
2024-03-26 12:40:00,104.34,104.38,104.18,104.18,8457.0,104.34,104.38,104.18,104.18,8457.0
2024-03-26 12:45:00,104.2,104.29,104.2,104.27,7419.0,104.2,104.29,104.2,104.27,7419.0
2024-03-26 12:50:00,104.28,104.31,104.23,104.29,10954.0,104.28,104.31,104.23,104.29,10954.0
2024-03-26 12:55:00,104.3,104.4,104.28,104.34,10671.0,104.3,104.4,104.28,104.34,10671.0
2024-03-26 13:00:00,104.38,104.4,104.25,104.37,8050.0,104.38,104.4,104.25,104.37,8050.0
2024-03-26 13:05:00,104.38,104.43,104.34,104.39,8588.0,104.38,104.43,104.34,104.39,8588.0
2024-03-26 13:10:00,104.39,104.52,104.38,104.44,10311.0,104.39,104.52,104.38,104.44,10311.0
2024-03-26 13:15:00,104.44,104.45,104.21,104.25,5731.0,104.44,104.45,104.21,104.25,5731.0
2024-03-26 13:20:00,104.24,104.29,104.11,104.16,12238.0,104.24,104.29,104.11,104.16,12238.0
2024-03-26 13:25:00,104.14,104.16,103.96,104.05,15408.0,104.14,104.16,103.96,104.05,15408.0
2024-03-26 13:30:00,104.05,104.07,103.91,104.02,11145.0,104.05,104.07,103.91,104.02,11145.0
2024-03-26 13:35:00,104.02,104.12,104.0,104.1,11303.0,104.02,104.12,104.0,104.1,11303.0
2024-03-26 13:40:00,104.08,104.2,104.06,104.18,12312.0,104.08,104.2,104.06,104.18,12312.0
2024-03-26 13:45:00,104.15,104.15,104.01,104.01,6989.0,104.15,104.15,104.01,104.01,6989.0
2024-03-26 13:50:00,104.02,104.02,103.87,103.94,16250.0,104.02,104.02,103.87,103.94,16250.0
2024-03-26 13:55:00,103.92,104.05,103.89,103.98,19021.0,103.92,104.05,103.89,103.98,19021.0
2024-03-26 14:00:00,104.0,104.02,103.91,104.0,11885.0,104.0,104.02,103.91,104.0,11885.0
2024-03-26 14:05:00,103.98,104.1,103.98,104.09,4517.0,103.98,104.1,103.98,104.09,4517.0
2024-03-26 14:10:00,104.08,104.1,104.0,104.08,12545.0,104.08,104.1,104.0,104.08,12545.0
2024-03-26 14:15:00,104.07,104.23,104.05,104.22,6593.0,104.07,104.23,104.05,104.22,6593.0
2024-03-26 14:20:00,104.22,104.28,104.16,104.19,11026.0,104.22,104.28,104.16,104.19,11026.0
2024-03-26 14:25:00,104.17,104.17,104.08,104.13,20654.0,104.17,104.17,104.08,104.13,20654.0
2024-03-26 14:30:00,104.12,104.29,104.12,104.28,8198.0,104.12,104.29,104.12,104.28,8198.0
2024-03-26 14:35:00,104.28,104.29,104.23,104.26,9996.0,104.28,104.29,104.23,104.26,9996.0
2024-03-26 14:40:00,104.26,104.34,104.25,104.31,9981.0,104.26,104.34,104.25,104.31,9981.0
2024-03-26 14:45:00,104.3,104.32,104.24,104.29,10204.0,104.3,104.32,104.24,104.29,10204.0
2024-03-26 14:50:00,104.32,104.39,104.27,104.35,15372.0,104.32,104.39,104.27,104.35,15372.0
2024-03-26 14:55:00,104.36,104.43,104.34,104.4,9537.0,104.36,104.43,104.34,104.4,9537.0
2024-03-26 15:00:00,104.4,104.4,104.28,104.3,18304.0,104.4,104.4,104.28,104.3,18304.0
2024-03-26 15:05:00,104.3,104.44,104.26,104.41,10821.0,104.3,104.44,104.26,104.41,10821.0
2024-03-26 15:10:00,104.4,104.4,104.32,104.34,17128.0,104.4,104.4,104.32,104.34,17128.0
2024-03-26 15:15:00,104.32,104.34,104.18,104.22,12951.0,104.32,104.34,104.18,104.22,12951.0
2024-03-26 15:20:00,104.2,104.36,104.19,104.35,14028.0,104.2,104.36,104.19,104.35,14028.0
2024-03-26 15:25:00,104.35,104.46,104.35,104.38,21226.0,104.35,104.46,104.35,104.38,21226.0
2024-03-26 15:30:00,104.38,104.38,103.88,103.9,49388.0,104.38,104.38,103.88,103.9,49388.0
2024-03-26 15:35:00,103.92,104.01,103.73,103.76,44569.0,103.92,104.01,103.73,103.76,44569.0
2024-03-26 15:40:00,103.75,103.86,103.71,103.73,46683.0,103.75,103.86,103.71,103.73,46683.0
2024-03-26 15:45:00,103.71,103.87,103.71,103.76,41596.0,103.71,103.87,103.71,103.76,41596.0
2024-03-26 15:50:00,103.79,103.86,103.7,103.72,54400.0,103.79,103.86,103.7,103.72,54400.0
2024-03-26 15:55:00,103.72,103.75,103.6,103.65,122449.0,103.72,103.75,103.6,103.65,122449.0
2024-03-27 09:30:00,102.69,103.7,102.53,103.3,180383.0,102.69,103.7,102.53,103.3,180383.0
2024-03-27 09:35:00,103.3,103.37,102.6,102.65,43606.0,103.3,103.37,102.6,102.65,43606.0
2024-03-27 09:40:00,102.62,103.0,102.6,102.84,37508.0,102.62,103.0,102.6,102.84,37508.0
2024-03-27 09:45:00,102.8,103.21,102.79,103.17,42318.0,102.8,103.21,102.79,103.17,42318.0
2024-03-27 09:50:00,103.18,103.36,102.96,103.04,29746.0,103.18,103.36,102.96,103.04,29746.0
2024-03-27 09:55:00,103.01,103.29,103.0,103.14,18619.0,103.01,103.29,103.0,103.14,18619.0
2024-03-27 10:00:00,103.1,103.24,102.99,103.14,14773.0,103.1,103.24,102.99,103.14,14773.0
2024-03-27 10:05:00,103.14,103.33,103.0,103.18,19409.0,103.14,103.33,103.0,103.18,19409.0
2024-03-27 10:10:00,103.18,103.78,103.16,103.68,42242.0,103.18,103.78,103.16,103.68,42242.0
2024-03-27 10:15:00,103.7,103.92,103.59,103.89,43001.0,103.7,103.92,103.59,103.89,43001.0
2024-03-27 10:20:00,103.94,104.5,103.92,104.42,60571.0,103.94,104.5,103.92,104.42,60571.0
2024-03-27 10:25:00,104.37,104.44,104.12,104.34,17821.0,104.37,104.44,104.12,104.34,17821.0
2024-03-27 10:30:00,104.3,104.37,103.93,104.01,27468.0,104.3,104.37,103.93,104.01,27468.0
2024-03-27 10:35:00,104.04,104.1,103.8,103.83,20338.0,104.04,104.1,103.8,103.83,20338.0
2024-03-27 10:40:00,103.81,103.87,103.53,103.54,20990.0,103.81,103.87,103.53,103.54,20990.0
2024-03-27 10:45:00,103.54,103.86,103.53,103.62,27711.0,103.54,103.86,103.53,103.62,27711.0
2024-03-27 10:50:00,103.62,103.73,103.58,103.73,19446.0,103.62,103.73,103.58,103.73,19446.0
2024-03-27 10:55:00,103.76,103.9,103.68,103.79,30091.0,103.76,103.9,103.68,103.79,30091.0
2024-03-27 11:00:00,103.78,103.82,103.71,103.74,48916.0,103.78,103.82,103.71,103.74,48916.0
2024-03-27 11:05:00,103.73,103.78,103.7,103.76,52727.0,103.73,103.78,103.7,103.76,52727.0
2024-03-27 11:10:00,103.75,103.94,103.75,103.88,37985.0,103.75,103.94,103.75,103.88,37985.0
2024-03-27 11:15:00,103.88,103.89,103.76,103.89,21204.0,103.88,103.89,103.76,103.89,21204.0
2024-03-27 11:20:00,103.9,103.96,103.76,103.92,20698.0,103.9,103.96,103.76,103.92,20698.0
2024-03-27 11:25:00,103.91,103.91,103.76,103.85,10783.0,103.91,103.91,103.76,103.85,10783.0
2024-03-27 11:30:00,103.82,103.87,103.73,103.76,24602.0,103.82,103.87,103.73,103.76,24602.0
2024-03-27 11:35:00,103.77,103.79,103.65,103.73,15964.0,103.77,103.79,103.65,103.73,15964.0
2024-03-27 11:40:00,103.73,103.82,103.72,103.77,13226.0,103.73,103.82,103.72,103.77,13226.0
2024-03-27 11:45:00,103.77,103.89,103.7,103.8,31072.0,103.77,103.89,103.7,103.8,31072.0
2024-03-27 11:50:00,103.8,103.93,103.73,103.84,18866.0,103.8,103.93,103.73,103.84,18866.0
2024-03-27 11:55:00,103.81,103.81,103.72,103.75,9720.0,103.81,103.81,103.72,103.75,9720.0
2024-03-27 12:00:00,103.76,103.91,103.69,103.86,11707.0,103.76,103.91,103.69,103.86,11707.0
2024-03-27 12:05:00,103.87,103.91,103.82,103.84,8781.0,103.87,103.91,103.82,103.84,8781.0
2024-03-27 12:10:00,103.84,103.86,103.76,103.8,7097.0,103.84,103.86,103.76,103.8,7097.0
2024-03-27 12:15:00,103.79,103.82,103.73,103.82,6775.0,103.79,103.82,103.73,103.82,6775.0
2024-03-27 12:20:00,103.8,103.97,103.79,103.92,14898.0,103.8,103.97,103.79,103.92,14898.0
2024-03-27 12:25:00,103.95,103.95,103.78,103.83,20161.0,103.95,103.95,103.78,103.83,20161.0
2024-03-27 12:30:00,103.82,103.91,103.8,103.85,19892.0,103.82,103.91,103.8,103.85,19892.0
2024-03-27 12:35:00,103.87,104.08,103.86,103.96,21050.0,103.87,104.08,103.86,103.96,21050.0
2024-03-27 12:40:00,103.98,104.11,103.97,104.03,25567.0,103.98,104.11,103.97,104.03,25567.0
2024-03-27 12:45:00,104.05,104.29,104.04,104.2,21132.0,104.05,104.29,104.04,104.2,21132.0
2024-03-27 12:50:00,104.2,104.29,104.14,104.16,20269.0,104.2,104.29,104.14,104.16,20269.0
2024-03-27 12:55:00,104.14,104.16,103.99,103.99,10776.0,104.14,104.16,103.99,103.99,10776.0
2024-03-27 13:00:00,104.0,104.0,103.87,104.0,6465.0,104.0,104.0,103.87,104.0,6465.0
2024-03-27 13:05:00,104.0,104.0,103.77,103.81,30912.0,104.0,104.0,103.77,103.81,30912.0
2024-03-27 13:10:00,103.8,103.81,103.69,103.78,14139.0,103.8,103.81,103.69,103.78,14139.0
2024-03-27 13:15:00,103.83,104.03,103.83,104.01,25106.0,103.83,104.03,103.83,104.01,25106.0
2024-03-27 13:20:00,103.99,104.1,103.99,104.02,9284.0,103.99,104.1,103.99,104.02,9284.0
2024-03-27 13:25:00,104.01,104.06,104.01,104.05,3510.0,104.01,104.06,104.01,104.05,3510.0
2024-03-27 13:30:00,104.03,104.03,103.9,103.95,8761.0,104.03,104.03,103.9,103.95,8761.0
2024-03-27 13:35:00,103.96,104.0,103.93,103.97,6396.0,103.96,104.0,103.93,103.97,6396.0
2024-03-27 13:40:00,103.97,103.99,103.9,103.95,9796.0,103.97,103.99,103.9,103.95,9796.0
2024-03-27 13:45:00,103.96,104.01,103.92,103.98,7350.0,103.96,104.01,103.92,103.98,7350.0
2024-03-27 13:50:00,103.99,104.04,103.97,103.98,9245.0,103.99,104.04,103.97,103.98,9245.0
2024-03-27 13:55:00,104.0,104.1,103.99,104.02,9534.0,104.0,104.1,103.99,104.02,9534.0
2024-03-27 14:00:00,104.02,104.08,104.0,104.01,11901.0,104.02,104.08,104.0,104.01,11901.0
2024-03-27 14:05:00,104.02,104.02,103.9,104.0,13236.0,104.02,104.02,103.9,104.0,13236.0
2024-03-27 14:10:00,103.97,104.0,103.94,103.97,6680.0,103.97,104.0,103.94,103.97,6680.0
2024-03-27 14:15:00,103.97,104.07,103.94,104.06,8146.0,103.97,104.07,103.94,104.06,8146.0
2024-03-27 14:20:00,104.03,104.08,104.02,104.08,7595.0,104.03,104.08,104.02,104.08,7595.0
2024-03-27 14:25:00,104.09,104.11,104.04,104.11,10845.0,104.09,104.11,104.04,104.11,10845.0
2024-03-27 14:30:00,104.11,104.11,104.02,104.04,10268.0,104.11,104.11,104.02,104.04,10268.0
2024-03-27 14:35:00,104.04,104.05,103.95,103.96,14375.0,104.04,104.05,103.95,103.96,14375.0
2024-03-27 14:40:00,103.95,104.07,103.95,104.06,12250.0,103.95,104.07,103.95,104.06,12250.0
2024-03-27 14:45:00,104.07,104.1,104.04,104.06,8213.0,104.07,104.1,104.04,104.06,8213.0
2024-03-27 14:50:00,104.07,104.08,103.98,104.03,10833.0,104.07,104.08,103.98,104.03,10833.0
2024-03-27 14:55:00,104.02,104.13,104.01,104.12,15473.0,104.02,104.13,104.01,104.12,15473.0
2024-03-27 15:00:00,104.12,104.14,104.09,104.11,12482.0,104.12,104.14,104.09,104.11,12482.0
2024-03-27 15:05:00,104.1,104.22,104.09,104.19,26795.0,104.1,104.22,104.09,104.19,26795.0
2024-03-27 15:10:00,104.19,104.19,103.92,104.0,23621.0,104.19,104.19,103.92,104.0,23621.0
2024-03-27 15:15:00,104.0,104.0,103.8,103.8,13236.0,104.0,104.0,103.8,103.8,13236.0
2024-03-27 15:20:00,103.81,103.9,103.81,103.9,14517.0,103.81,103.9,103.81,103.9,14517.0
2024-03-27 15:25:00,103.9,104.06,103.87,104.05,24459.0,103.9,104.06,103.87,104.05,24459.0
2024-03-27 15:30:00,104.08,104.29,104.08,104.24,39609.0,104.08,104.29,104.08,104.24,39609.0
2024-03-27 15:35:00,104.27,104.39,104.26,104.39,37240.0,104.27,104.39,104.26,104.39,37240.0
2024-03-27 15:40:00,104.39,104.66,104.38,104.64,77256.0,104.39,104.66,104.38,104.64,77256.0
2024-03-27 15:45:00,104.62,104.63,104.4,104.5,45483.0,104.62,104.63,104.4,104.5,45483.0
2024-03-27 15:50:00,104.51,104.69,104.5,104.65,71272.0,104.51,104.69,104.5,104.65,71272.0
2024-03-27 15:55:00,104.65,105.0,104.65,105.0,320849.0,104.65,105.0,104.65,105.0,320849.0
2024-03-28 09:30:00,105.95,107.23,105.71,107.14,243955.0,105.95,107.23,105.71,107.14,243955.0
2024-03-28 09:35:00,107.13,107.2,106.7,106.83,103210.0,107.13,107.2,106.7,106.83,103210.0
2024-03-28 09:40:00,106.85,107.33,106.83,107.07,81298.0,106.85,107.33,106.83,107.07,81298.0
2024-03-28 09:45:00,107.05,107.14,106.42,106.59,90739.0,107.05,107.14,106.42,106.59,90739.0
2024-03-28 09:50:00,106.58,106.7,105.94,106.08,73691.0,106.58,106.7,105.94,106.08,73691.0
2024-03-28 09:55:00,105.99,106.41,105.99,106.33,46911.0,105.99,106.41,105.99,106.33,46911.0
2024-03-28 10:00:00,106.33,106.57,106.29,106.4,27311.0,106.33,106.57,106.29,106.4,27311.0
2024-03-28 10:05:00,106.44,106.56,106.26,106.46,41621.0,106.44,106.56,106.26,106.46,41621.0
2024-03-28 10:10:00,106.47,106.54,106.3,106.43,20599.0,106.47,106.54,106.3,106.43,20599.0
2024-03-28 10:15:00,106.41,106.42,106.07,106.26,46843.0,106.41,106.42,106.07,106.26,46843.0
2024-03-28 10:20:00,106.29,106.35,106.1,106.19,35485.0,106.29,106.35,106.1,106.19,35485.0
2024-03-28 10:25:00,106.19,106.29,106.09,106.1,32373.0,106.19,106.29,106.09,106.1,32373.0
2024-03-28 10:30:00,106.08,106.15,105.98,106.03,42964.0,106.08,106.15,105.98,106.03,42964.0
2024-03-28 10:35:00,106.05,106.23,105.91,106.16,27671.0,106.05,106.23,105.91,106.16,27671.0
2024-03-28 10:40:00,106.18,106.36,106.11,106.34,20054.0,106.18,106.36,106.11,106.34,20054.0
2024-03-28 10:45:00,106.32,106.34,106.15,106.23,12012.0,106.32,106.34,106.15,106.23,12012.0
2024-03-28 10:50:00,106.24,106.49,106.22,106.45,38814.0,106.24,106.49,106.22,106.45,38814.0
2024-03-28 10:55:00,106.43,106.51,106.26,106.4,56565.0,106.43,106.51,106.26,106.4,56565.0
2024-03-28 11:00:00,106.38,106.41,106.11,106.13,19126.0,106.38,106.41,106.11,106.13,19126.0
2024-03-28 11:05:00,106.12,106.13,105.81,105.81,24708.0,106.12,106.13,105.81,105.81,24708.0
2024-03-28 11:10:00,105.77,105.91,105.67,105.86,31172.0,105.77,105.91,105.67,105.86,31172.0
2024-03-28 11:15:00,105.88,106.07,105.8,106.07,11895.0,105.88,106.07,105.8,106.07,11895.0
2024-03-28 11:20:00,106.08,106.12,105.95,105.98,19093.0,106.08,106.12,105.95,105.98,19093.0
2024-03-28 11:25:00,106.0,106.07,105.98,106.0,10824.0,106.0,106.07,105.98,106.0,10824.0
2024-03-28 11:30:00,106.0,106.04,105.82,105.82,21030.0,106.0,106.04,105.82,105.82,21030.0
2024-03-28 11:35:00,105.85,105.91,105.81,105.89,12070.0,105.85,105.91,105.81,105.89,12070.0
2024-03-28 11:40:00,105.91,105.96,105.86,105.86,15773.0,105.91,105.96,105.86,105.86,15773.0
2024-03-28 11:45:00,105.88,105.92,105.83,105.89,34906.0,105.88,105.92,105.83,105.89,34906.0
2024-03-28 11:50:00,105.91,105.91,105.82,105.86,9697.0,105.91,105.91,105.82,105.86,9697.0
2024-03-28 11:55:00,105.84,105.85,105.72,105.73,18088.0,105.84,105.85,105.72,105.73,18088.0
2024-03-28 12:00:00,105.73,105.73,105.63,105.66,13166.0,105.73,105.73,105.63,105.66,13166.0
2024-03-28 12:05:00,105.62,105.66,105.53,105.54,26343.0,105.62,105.66,105.53,105.54,26343.0
2024-03-28 12:10:00,105.56,105.81,105.56,105.81,28350.0,105.56,105.81,105.56,105.81,28350.0
2024-03-28 12:15:00,105.8,105.9,105.8,105.85,11547.0,105.8,105.9,105.8,105.85,11547.0
2024-03-28 12:20:00,105.84,105.89,105.75,105.84,17833.0,105.84,105.89,105.75,105.84,17833.0
2024-03-28 12:25:00,105.83,105.85,105.71,105.82,10486.0,105.83,105.85,105.71,105.82,10486.0
2024-03-28 12:30:00,105.81,105.93,105.78,105.91,11999.0,105.81,105.93,105.78,105.91,11999.0
2024-03-28 12:35:00,105.9,105.9,105.72,105.72,7175.0,105.9,105.9,105.72,105.72,7175.0
2024-03-28 12:40:00,105.73,105.78,105.71,105.78,8088.0,105.73,105.78,105.71,105.78,8088.0
2024-03-28 12:45:00,105.76,105.8,105.56,105.65,16971.0,105.76,105.8,105.56,105.65,16971.0
2024-03-28 12:50:00,105.65,105.65,105.5,105.58,11718.0,105.65,105.65,105.5,105.58,11718.0
2024-03-28 12:55:00,105.58,105.62,105.48,105.52,23080.0,105.58,105.62,105.48,105.52,23080.0
2024-03-28 13:00:00,105.55,105.55,105.3,105.32,14303.0,105.55,105.55,105.3,105.32,14303.0
2024-03-28 13:05:00,105.35,105.44,105.32,105.32,17015.0,105.35,105.44,105.32,105.32,17015.0
2024-03-28 13:10:00,105.3,105.33,105.15,105.24,15652.0,105.3,105.33,105.15,105.24,15652.0
2024-03-28 13:15:00,105.25,105.25,105.09,105.14,14599.0,105.25,105.25,105.09,105.14,14599.0
2024-03-28 13:20:00,105.14,105.15,105.03,105.08,14682.0,105.14,105.15,105.03,105.08,14682.0
2024-03-28 13:25:00,105.06,105.15,105.06,105.12,14021.0,105.06,105.15,105.06,105.12,14021.0
2024-03-28 13:30:00,105.1,105.1,104.97,105.01,21834.0,105.1,105.1,104.97,105.01,21834.0
2024-03-28 13:35:00,105.0,105.17,105.0,105.17,9708.0,105.0,105.17,105.0,105.17,9708.0
2024-03-28 13:40:00,105.17,105.21,105.1,105.18,13358.0,105.17,105.21,105.1,105.18,13358.0
2024-03-28 13:45:00,105.16,105.22,105.16,105.2,9026.0,105.16,105.22,105.16,105.2,9026.0
2024-03-28 13:50:00,105.2,105.24,105.17,105.2,4084.0,105.2,105.24,105.17,105.2,4084.0
2024-03-28 13:55:00,105.18,105.27,105.16,105.19,20238.0,105.18,105.27,105.16,105.19,20238.0
2024-03-28 14:00:00,105.22,105.24,105.14,105.22,9433.0,105.22,105.24,105.14,105.22,9433.0
2024-03-28 14:05:00,105.22,105.26,105.14,105.15,10787.0,105.22,105.26,105.14,105.15,10787.0
2024-03-28 14:10:00,105.18,105.29,105.18,105.25,10737.0,105.18,105.29,105.18,105.25,10737.0
2024-03-28 14:15:00,105.28,105.31,105.25,105.31,8908.0,105.28,105.31,105.25,105.31,8908.0
2024-03-28 14:20:00,105.3,105.47,105.29,105.47,14762.0,105.3,105.47,105.29,105.47,14762.0
2024-03-28 14:25:00,105.48,105.6,105.39,105.4,16882.0,105.48,105.6,105.39,105.4,16882.0
2024-03-28 14:30:00,105.4,105.55,105.4,105.53,10295.0,105.4,105.55,105.4,105.53,10295.0
2024-03-28 14:35:00,105.51,105.55,105.34,105.35,11388.0,105.51,105.55,105.34,105.35,11388.0
2024-03-28 14:40:00,105.34,105.36,105.21,105.26,11723.0,105.34,105.36,105.21,105.26,11723.0
2024-03-28 14:45:00,105.24,105.34,105.23,105.29,12835.0,105.24,105.34,105.23,105.29,12835.0
2024-03-28 14:50:00,105.31,105.32,105.28,105.31,4064.0,105.31,105.32,105.28,105.31,4064.0
2024-03-28 14:55:00,105.33,105.6,105.33,105.59,24298.0,105.33,105.6,105.33,105.59,24298.0
2024-03-28 15:00:00,105.59,105.62,105.34,105.36,17529.0,105.59,105.62,105.34,105.36,17529.0
2024-03-28 15:05:00,105.38,105.45,105.35,105.4,14564.0,105.38,105.45,105.35,105.4,14564.0
2024-03-28 15:10:00,105.43,105.49,105.38,105.44,9970.0,105.43,105.49,105.38,105.44,9970.0
2024-03-28 15:15:00,105.47,105.52,105.42,105.5,9464.0,105.47,105.52,105.42,105.5,9464.0
2024-03-28 15:20:00,105.5,105.65,105.41,105.42,31528.0,105.5,105.65,105.41,105.42,31528.0
2024-03-28 15:25:00,105.41,105.41,105.31,105.36,12233.0,105.41,105.41,105.31,105.36,12233.0
2024-03-28 15:30:00,105.36,105.36,105.16,105.27,22743.0,105.36,105.36,105.16,105.27,22743.0
2024-03-28 15:35:00,105.27,105.28,105.05,105.11,33308.0,105.27,105.28,105.05,105.11,33308.0
2024-03-28 15:40:00,105.11,105.36,105.07,105.35,30204.0,105.11,105.36,105.07,105.35,30204.0
2024-03-28 15:45:00,105.36,105.43,105.31,105.35,25128.0,105.36,105.43,105.31,105.35,25128.0
2024-03-28 15:50:00,105.36,105.42,105.24,105.28,62541.0,105.36,105.42,105.24,105.28,62541.0
2024-03-28 15:55:00,105.3,105.34,105.22,105.28,115696.0,105.3,105.34,105.22,105.28,115696.0
2024-04-01 09:30:00,107.0,107.15,106.63,106.9,119321.0,107.0,107.15,106.63,106.9,119321.0
2024-04-01 09:35:00,106.93,107.68,106.9,107.58,129804.0,106.93,107.68,106.9,107.58,129804.0
2024-04-01 09:40:00,107.65,108.52,107.61,108.45,144795.0,107.65,108.52,107.61,108.45,144795.0
2024-04-01 09:45:00,108.49,108.49,108.04,108.29,53366.0,108.49,108.49,108.04,108.29,53366.0
2024-04-01 09:50:00,108.26,108.71,108.25,108.51,49862.0,108.26,108.71,108.25,108.51,49862.0
2024-04-01 09:55:00,108.53,108.55,108.27,108.49,37249.0,108.53,108.55,108.27,108.49,37249.0
2024-04-01 10:00:00,108.43,108.5,108.05,108.37,46622.0,108.43,108.5,108.05,108.37,46622.0
2024-04-01 10:05:00,108.38,108.99,108.27,108.92,99277.0,108.38,108.99,108.27,108.92,99277.0
2024-04-01 10:10:00,108.99,109.25,108.95,109.06,59750.0,108.99,109.25,108.95,109.06,59750.0
2024-04-01 10:15:00,109.05,109.11,108.52,108.56,29684.0,109.05,109.11,108.52,108.56,29684.0
2024-04-01 10:20:00,108.56,108.84,108.41,108.79,52486.0,108.56,108.84,108.41,108.79,52486.0
2024-04-01 10:25:00,108.83,108.88,108.53,108.57,26159.0,108.83,108.88,108.53,108.57,26159.0
2024-04-01 10:30:00,108.59,108.63,108.37,108.42,28286.0,108.59,108.63,108.37,108.42,28286.0
2024-04-01 10:35:00,108.42,108.42,108.13,108.3,19625.0,108.42,108.42,108.13,108.3,19625.0
2024-04-01 10:40:00,108.33,108.45,108.21,108.41,22335.0,108.33,108.45,108.21,108.41,22335.0
2024-04-01 10:45:00,108.43,108.71,108.42,108.7,15682.0,108.43,108.71,108.42,108.7,15682.0
2024-04-01 10:50:00,108.69,108.78,108.44,108.47,21140.0,108.69,108.78,108.44,108.47,21140.0
2024-04-01 10:55:00,108.49,108.53,108.28,108.39,20492.0,108.49,108.53,108.28,108.39,20492.0
2024-04-01 11:00:00,108.37,108.38,108.22,108.29,9638.0,108.37,108.38,108.22,108.29,9638.0
2024-04-01 11:05:00,108.3,108.34,108.19,108.2,11905.0,108.3,108.34,108.19,108.2,11905.0
2024-04-01 11:10:00,108.22,108.36,108.17,108.29,8940.0,108.22,108.36,108.17,108.29,8940.0
2024-04-01 11:15:00,108.24,108.31,108.14,108.15,24841.0,108.24,108.31,108.14,108.15,24841.0
2024-04-01 11:20:00,108.14,108.16,107.68,107.73,51117.0,108.14,108.16,107.68,107.73,51117.0
2024-04-01 11:25:00,107.74,107.99,107.69,107.95,27826.0,107.74,107.99,107.69,107.95,27826.0
2024-04-01 11:30:00,107.96,108.16,107.81,108.14,56756.0,107.96,108.16,107.81,108.14,56756.0
2024-04-01 11:35:00,108.16,108.38,108.0,108.05,63352.0,108.16,108.38,108.0,108.05,63352.0
2024-04-01 11:40:00,108.08,108.12,108.0,108.11,12926.0,108.08,108.12,108.0,108.11,12926.0
2024-04-01 11:45:00,108.08,108.23,108.02,108.13,18732.0,108.08,108.23,108.02,108.13,18732.0
2024-04-01 11:50:00,108.11,108.16,108.09,108.1,10818.0,108.11,108.16,108.09,108.1,10818.0
2024-04-01 11:55:00,108.12,108.17,107.87,107.88,16269.0,108.12,108.17,107.87,107.88,16269.0
2024-04-01 12:00:00,107.87,107.87,107.71,107.78,12753.0,107.87,107.87,107.71,107.78,12753.0
2024-04-01 12:05:00,107.8,107.93,107.77,107.84,8278.0,107.8,107.93,107.77,107.84,8278.0
2024-04-01 12:10:00,107.85,107.93,107.8,107.86,14393.0,107.85,107.93,107.8,107.86,14393.0
2024-04-01 12:15:00,107.88,107.88,107.71,107.77,13478.0,107.88,107.88,107.71,107.77,13478.0
2024-04-01 12:20:00,107.78,108.0,107.77,108.0,11803.0,107.78,108.0,107.77,108.0,11803.0
2024-04-01 12:25:00,108.02,108.08,107.92,108.01,12012.0,108.02,108.08,107.92,108.01,12012.0
2024-04-01 12:30:00,108.06,108.06,107.86,107.88,10519.0,108.06,108.06,107.86,107.88,10519.0
2024-04-01 12:35:00,107.92,108.13,107.88,108.13,18961.0,107.92,108.13,107.88,108.13,18961.0
2024-04-01 12:40:00,108.13,108.25,108.1,108.15,22624.0,108.13,108.25,108.1,108.15,22624.0
2024-04-01 12:45:00,108.18,108.22,107.95,108.0,11624.0,108.18,108.22,107.95,108.0,11624.0
2024-04-01 12:50:00,107.96,108.02,107.95,108.0,4746.0,107.96,108.02,107.95,108.0,4746.0
2024-04-01 12:55:00,108.01,108.05,107.9,108.05,11427.0,108.01,108.05,107.9,108.05,11427.0
2024-04-01 13:00:00,108.04,108.2,108.0,108.19,10306.0,108.04,108.2,108.0,108.19,10306.0
2024-04-01 13:05:00,108.15,108.41,108.15,108.41,15502.0,108.15,108.41,108.15,108.41,15502.0
2024-04-01 13:10:00,108.41,108.41,108.28,108.36,12303.0,108.41,108.41,108.28,108.36,12303.0
2024-04-01 13:15:00,108.34,108.35,108.24,108.33,6153.0,108.34,108.35,108.24,108.33,6153.0
2024-04-01 13:20:00,108.34,108.38,108.27,108.38,15604.0,108.34,108.38,108.27,108.38,15604.0
2024-04-01 13:25:00,108.4,108.44,108.34,108.38,11973.0,108.4,108.44,108.34,108.38,11973.0
2024-04-01 13:30:00,108.4,108.44,108.35,108.43,13288.0,108.4,108.44,108.35,108.43,13288.0
2024-04-01 13:35:00,108.45,108.54,108.42,108.5,18115.0,108.45,108.54,108.42,108.5,18115.0
2024-04-01 13:40:00,108.46,108.55,108.45,108.55,2752.0,108.46,108.55,108.45,108.55,2752.0
2024-04-01 13:45:00,108.55,108.55,108.45,108.51,9924.0,108.55,108.55,108.45,108.51,9924.0
2024-04-01 13:50:00,108.5,108.51,108.45,108.47,7226.0,108.5,108.51,108.45,108.47,7226.0
2024-04-01 13:55:00,108.51,108.69,108.51,108.66,6690.0,108.51,108.69,108.51,108.66,6690.0
2024-04-01 14:00:00,108.67,108.68,108.46,108.48,23585.0,108.67,108.68,108.46,108.48,23585.0
2024-04-01 14:05:00,108.45,108.53,108.4,108.41,9201.0,108.45,108.53,108.4,108.41,9201.0
2024-04-01 14:10:00,108.44,108.44,108.21,108.3,5744.0,108.44,108.44,108.21,108.3,5744.0
2024-04-01 14:15:00,108.31,108.49,108.27,108.47,10332.0,108.31,108.49,108.27,108.47,10332.0
2024-04-01 14:20:00,108.47,108.52,108.4,108.52,9918.0,108.47,108.52,108.4,108.52,9918.0
2024-04-01 14:25:00,108.56,108.7,108.53,108.62,11833.0,108.56,108.7,108.53,108.62,11833.0
2024-04-01 14:30:00,108.63,108.8,108.62,108.63,11344.0,108.63,108.8,108.62,108.63,11344.0
2024-04-01 14:35:00,108.65,108.65,108.54,108.57,5658.0,108.65,108.65,108.54,108.57,5658.0
2024-04-01 14:40:00,108.57,108.57,108.34,108.34,5231.0,108.57,108.57,108.34,108.34,5231.0
2024-04-01 14:45:00,108.38,108.38,108.27,108.32,12721.0,108.38,108.38,108.27,108.32,12721.0
2024-04-01 14:50:00,108.29,108.35,108.28,108.29,10175.0,108.29,108.35,108.28,108.29,10175.0
2024-04-01 14:55:00,108.3,108.41,108.3,108.38,4647.0,108.3,108.41,108.3,108.38,4647.0
2024-04-01 15:00:00,108.38,108.48,108.32,108.46,8521.0,108.38,108.48,108.32,108.46,8521.0
2024-04-01 15:05:00,108.46,108.56,108.46,108.55,8533.0,108.46,108.56,108.46,108.55,8533.0
2024-04-01 15:10:00,108.56,108.61,108.49,108.49,22307.0,108.56,108.61,108.49,108.49,22307.0
2024-04-01 15:15:00,108.47,108.55,108.43,108.44,10704.0,108.47,108.55,108.43,108.44,10704.0
2024-04-01 15:20:00,108.47,108.55,108.41,108.41,12764.0,108.47,108.55,108.41,108.41,12764.0
2024-04-01 15:25:00,108.39,108.61,108.36,108.59,41005.0,108.39,108.61,108.36,108.59,41005.0
2024-04-01 15:30:00,108.61,108.61,108.36,108.38,19076.0,108.61,108.61,108.36,108.38,19076.0
2024-04-01 15:35:00,108.36,108.45,108.2,108.43,24041.0,108.36,108.45,108.2,108.43,24041.0
2024-04-01 15:40:00,108.42,108.59,108.42,108.5,20889.0,108.42,108.59,108.42,108.5,20889.0
2024-04-01 15:45:00,108.5,108.52,108.41,108.43,17790.0,108.5,108.52,108.41,108.43,17790.0
2024-04-01 15:50:00,108.42,108.48,108.34,108.44,63206.0,108.42,108.48,108.34,108.44,63206.0
2024-04-01 15:55:00,108.44,108.51,108.41,108.44,95935.0,108.44,108.51,108.41,108.44,95935.0
2024-04-02 09:30:00,107.0,107.38,106.79,106.87,62572.0,107.0,107.38,106.79,106.87,62572.0
2024-04-02 09:35:00,106.87,107.12,106.54,106.95,54424.0,106.87,107.12,106.54,106.95,54424.0
2024-04-02 09:40:00,106.94,107.82,106.91,107.67,50811.0,106.94,107.82,106.91,107.67,50811.0
2024-04-02 09:45:00,107.66,108.32,107.59,108.06,44037.0,107.66,108.32,107.59,108.06,44037.0
2024-04-02 09:50:00,108.06,108.15,107.92,108.03,35894.0,108.06,108.15,107.92,108.03,35894.0
2024-04-02 09:55:00,108.02,108.31,107.94,108.3,40414.0,108.02,108.31,107.94,108.3,40414.0
2024-04-02 10:00:00,108.24,108.82,108.08,108.82,48641.0,108.24,108.82,108.08,108.82,48641.0
2024-04-02 10:05:00,108.75,108.9,108.36,108.6,42543.0,108.75,108.9,108.36,108.6,42543.0
2024-04-02 10:10:00,108.57,108.76,108.49,108.72,13849.0,108.57,108.76,108.49,108.72,13849.0
2024-04-02 10:15:00,108.79,108.9,108.72,108.75,20464.0,108.79,108.9,108.72,108.75,20464.0
2024-04-02 10:20:00,108.73,108.75,108.19,108.54,45215.0,108.73,108.75,108.19,108.54,45215.0
2024-04-02 10:25:00,108.48,108.48,107.91,107.98,43454.0,108.48,108.48,107.91,107.98,43454.0
2024-04-02 10:30:00,107.99,108.31,107.98,108.22,31100.0,107.99,108.31,107.98,108.22,31100.0
2024-04-02 10:35:00,108.19,108.2,107.88,108.04,12726.0,108.19,108.2,107.88,108.04,12726.0
2024-04-02 10:40:00,108.1,108.27,108.0,108.22,18549.0,108.1,108.27,108.0,108.22,18549.0
2024-04-02 10:45:00,108.28,108.37,108.0,108.08,25071.0,108.28,108.37,108.0,108.08,25071.0
2024-04-02 10:50:00,108.05,108.36,107.98,108.07,21399.0,108.05,108.36,107.98,108.07,21399.0
2024-04-02 10:55:00,108.1,108.15,108.0,108.13,13938.0,108.1,108.15,108.0,108.13,13938.0
2024-04-02 11:00:00,108.11,108.13,107.98,108.08,7401.0,108.11,108.13,107.98,108.08,7401.0
2024-04-02 11:05:00,108.05,108.1,107.87,107.91,16877.0,108.05,108.1,107.87,107.91,16877.0
2024-04-02 11:10:00,107.92,108.09,107.91,108.09,9444.0,107.92,108.09,107.91,108.09,9444.0
2024-04-02 11:15:00,108.1,108.13,107.98,108.04,10656.0,108.1,108.13,107.98,108.04,10656.0
2024-04-02 11:20:00,108.05,108.19,108.03,108.09,10992.0,108.05,108.19,108.03,108.09,10992.0
2024-04-02 11:25:00,108.08,108.1,107.96,107.99,8012.0,108.08,108.1,107.96,107.99,8012.0
2024-04-02 11:30:00,107.96,108.05,107.95,107.99,6114.0,107.96,108.05,107.95,107.99,6114.0
2024-04-02 11:35:00,107.98,108.08,107.78,107.92,52364.0,107.98,108.08,107.78,107.92,52364.0
2024-04-02 11:40:00,107.92,107.93,107.61,107.71,35143.0,107.92,107.93,107.61,107.71,35143.0
2024-04-02 11:45:00,107.72,107.94,107.69,107.83,22293.0,107.72,107.94,107.69,107.83,22293.0
2024-04-02 11:50:00,107.9,108.1,107.87,108.1,16991.0,107.9,108.1,107.87,108.1,16991.0
2024-04-02 11:55:00,108.04,108.08,107.98,108.06,5201.0,108.04,108.08,107.98,108.06,5201.0
2024-04-02 12:00:00,108.02,108.35,108.02,108.33,12853.0,108.02,108.35,108.02,108.33,12853.0
2024-04-02 12:05:00,108.35,108.42,108.21,108.4,7712.0,108.35,108.42,108.21,108.4,7712.0
2024-04-02 12:10:00,108.4,108.44,108.26,108.44,22005.0,108.4,108.44,108.26,108.44,22005.0
2024-04-02 12:15:00,108.44,108.45,108.36,108.4,4127.0,108.44,108.45,108.36,108.4,4127.0
2024-04-02 12:20:00,108.44,108.77,108.44,108.64,23678.0,108.44,108.77,108.44,108.64,23678.0
2024-04-02 12:25:00,108.61,108.79,108.54,108.77,20474.0,108.61,108.79,108.54,108.77,20474.0
2024-04-02 12:30:00,108.79,108.79,108.69,108.77,14837.0,108.79,108.79,108.69,108.77,14837.0
2024-04-02 12:35:00,108.77,108.82,108.64,108.82,17281.0,108.77,108.82,108.64,108.82,17281.0
2024-04-02 12:40:00,108.82,108.85,108.78,108.8,9132.0,108.82,108.85,108.78,108.8,9132.0
2024-04-02 12:45:00,108.82,108.98,108.82,108.93,12706.0,108.82,108.98,108.82,108.93,12706.0
2024-04-02 12:50:00,108.9,108.91,108.77,108.89,6174.0,108.9,108.91,108.77,108.89,6174.0
2024-04-02 12:55:00,108.92,109.13,108.77,108.77,50190.0,108.92,109.13,108.77,108.77,50190.0
2024-04-02 13:00:00,108.81,108.87,108.68,108.76,5947.0,108.81,108.87,108.68,108.76,5947.0
2024-04-02 13:05:00,108.79,108.8,108.66,108.71,3983.0,108.79,108.8,108.66,108.71,3983.0
2024-04-02 13:10:00,108.63,108.71,108.59,108.67,7775.0,108.63,108.71,108.59,108.67,7775.0
2024-04-02 13:15:00,108.68,108.72,108.58,108.72,6254.0,108.68,108.72,108.58,108.72,6254.0
2024-04-02 13:20:00,108.7,108.7,108.58,108.66,9792.0,108.7,108.7,108.58,108.66,9792.0
2024-04-02 13:25:00,108.71,108.71,108.58,108.64,4527.0,108.71,108.71,108.58,108.64,4527.0
2024-04-02 13:30:00,108.62,108.68,108.57,108.65,5618.0,108.62,108.68,108.57,108.65,5618.0
2024-04-02 13:35:00,108.64,108.7,108.61,108.66,7083.0,108.64,108.7,108.61,108.66,7083.0
2024-04-02 13:40:00,108.66,108.66,108.42,108.61,20348.0,108.66,108.66,108.42,108.61,20348.0
2024-04-02 13:45:00,108.61,108.82,108.61,108.79,7983.0,108.61,108.82,108.61,108.79,7983.0
2024-04-02 13:50:00,108.79,108.82,108.68,108.73,2576.0,108.79,108.82,108.68,108.73,2576.0
2024-04-02 13:55:00,108.73,108.74,108.6,108.61,5005.0,108.73,108.74,108.6,108.61,5005.0
2024-04-02 14:00:00,108.61,108.61,108.54,108.55,4789.0,108.61,108.61,108.54,108.55,4789.0
2024-04-02 14:05:00,108.54,108.68,108.49,108.66,9684.0,108.54,108.68,108.49,108.66,9684.0
2024-04-02 14:10:00,108.66,108.66,108.57,108.59,2712.0,108.66,108.66,108.57,108.59,2712.0
2024-04-02 14:15:00,108.56,108.6,108.55,108.59,9624.0,108.56,108.6,108.55,108.59,9624.0
2024-04-02 14:20:00,108.59,108.6,108.54,108.55,5250.0,108.59,108.6,108.54,108.55,5250.0
2024-04-02 14:25:00,108.55,108.55,108.43,108.44,19929.0,108.55,108.55,108.43,108.44,19929.0
2024-04-02 14:30:00,108.43,108.5,108.37,108.5,29030.0,108.43,108.5,108.37,108.5,29030.0
2024-04-02 14:35:00,108.48,108.51,108.29,108.33,5953.0,108.48,108.51,108.29,108.33,5953.0
2024-04-02 14:40:00,108.37,108.44,108.35,108.37,5116.0,108.37,108.44,108.35,108.37,5116.0
2024-04-02 14:45:00,108.38,108.39,108.3,108.31,5450.0,108.38,108.39,108.3,108.31,5450.0
2024-04-02 14:50:00,108.3,108.34,108.28,108.31,3471.0,108.3,108.34,108.28,108.31,3471.0
2024-04-02 14:55:00,108.34,108.36,108.3,108.31,4537.0,108.34,108.36,108.3,108.31,4537.0
2024-04-02 15:00:00,108.31,108.36,108.23,108.33,14557.0,108.31,108.36,108.23,108.33,14557.0
2024-04-02 15:05:00,108.36,108.36,108.23,108.28,24962.0,108.36,108.36,108.23,108.28,24962.0
2024-04-02 15:10:00,108.22,108.26,108.11,108.17,17135.0,108.22,108.26,108.11,108.17,17135.0
2024-04-02 15:15:00,108.18,108.26,108.16,108.18,15352.0,108.18,108.26,108.16,108.18,15352.0
2024-04-02 15:20:00,108.18,108.27,108.17,108.25,7794.0,108.18,108.27,108.17,108.25,7794.0
2024-04-02 15:25:00,108.27,108.38,108.26,108.33,8633.0,108.27,108.38,108.26,108.33,8633.0
2024-04-02 15:30:00,108.32,108.38,108.27,108.31,8944.0,108.32,108.38,108.27,108.31,8944.0
2024-04-02 15:35:00,108.33,108.37,108.31,108.37,14080.0,108.33,108.37,108.31,108.37,14080.0
2024-04-02 15:40:00,108.37,108.41,108.33,108.37,10008.0,108.37,108.41,108.33,108.37,10008.0
2024-04-02 15:45:00,108.38,108.46,108.35,108.44,11361.0,108.38,108.46,108.35,108.44,11361.0
2024-04-02 15:50:00,108.47,108.61,108.44,108.52,28948.0,108.47,108.61,108.44,108.52,28948.0
2024-04-02 15:55:00,108.54,108.65,108.51,108.52,56777.0,108.54,108.65,108.51,108.52,56777.0
2024-04-03 09:30:00,107.36,107.51,106.83,107.43,106689.0,107.36,107.51,106.83,107.43,106689.0
2024-04-03 09:35:00,107.41,107.48,106.96,106.98,86526.0,107.41,107.48,106.96,106.98,86526.0
2024-04-03 09:40:00,106.98,107.1,106.7,106.77,67870.0,106.98,107.1,106.7,106.77,67870.0
2024-04-03 09:45:00,106.77,107.05,106.55,106.62,56746.0,106.77,107.05,106.55,106.62,56746.0
2024-04-03 09:50:00,106.65,107.08,106.6,107.08,53561.0,106.65,107.08,106.6,107.08,53561.0
2024-04-03 09:55:00,107.1,107.28,107.01,107.16,38994.0,107.1,107.28,107.01,107.16,38994.0
2024-04-03 10:00:00,107.25,107.66,107.25,107.4,21664.0,107.25,107.66,107.25,107.4,21664.0
2024-04-03 10:05:00,107.41,107.52,107.26,107.41,17918.0,107.41,107.52,107.26,107.41,17918.0
2024-04-03 10:10:00,107.41,107.43,106.94,107.11,41948.0,107.41,107.43,106.94,107.11,41948.0
2024-04-03 10:15:00,107.09,107.32,107.05,107.21,33805.0,107.09,107.32,107.05,107.21,33805.0
2024-04-03 10:20:00,107.14,107.33,107.11,107.32,6180.0,107.14,107.33,107.11,107.32,6180.0
2024-04-03 10:25:00,107.33,107.49,107.32,107.49,25589.0,107.33,107.49,107.32,107.49,25589.0
2024-04-03 10:30:00,107.48,107.59,107.38,107.59,53266.0,107.48,107.59,107.38,107.59,53266.0
2024-04-03 10:35:00,107.52,107.62,107.3,107.49,17766.0,107.52,107.62,107.3,107.49,17766.0
2024-04-03 10:40:00,107.48,107.54,107.34,107.48,10691.0,107.48,107.54,107.34,107.48,10691.0
2024-04-03 10:45:00,107.54,107.6,107.49,107.49,11812.0,107.54,107.6,107.49,107.49,11812.0
2024-04-03 10:50:00,107.47,107.49,107.36,107.42,23103.0,107.47,107.49,107.36,107.42,23103.0
2024-04-03 10:55:00,107.43,107.52,107.37,107.46,33285.0,107.43,107.52,107.37,107.46,33285.0
2024-04-03 11:00:00,107.47,107.55,107.41,107.5,60206.0,107.47,107.55,107.41,107.5,60206.0
2024-04-03 11:05:00,107.5,107.54,107.47,107.48,18773.0,107.5,107.54,107.47,107.48,18773.0
2024-04-03 11:10:00,107.48,107.56,107.45,107.53,15211.0,107.48,107.56,107.45,107.53,15211.0
2024-04-03 11:15:00,107.53,107.64,107.48,107.59,12558.0,107.53,107.64,107.48,107.59,12558.0
2024-04-03 11:20:00,107.58,107.92,107.55,107.66,18197.0,107.58,107.92,107.55,107.66,18197.0
2024-04-03 11:25:00,107.75,108.18,107.74,108.18,15784.0,107.75,108.18,107.74,108.18,15784.0
2024-04-03 11:30:00,108.2,108.25,108.08,108.09,19987.0,108.2,108.25,108.08,108.09,19987.0
2024-04-03 11:35:00,108.05,108.11,107.98,108.05,9969.0,108.05,108.11,107.98,108.05,9969.0
2024-04-03 11:40:00,108.02,108.08,107.88,107.99,16887.0,108.02,108.08,107.88,107.99,16887.0
2024-04-03 11:45:00,107.97,108.02,107.9,108.01,6633.0,107.97,108.02,107.9,108.01,6633.0
2024-04-03 11:50:00,107.99,108.02,107.87,107.94,4493.0,107.99,108.02,107.87,107.94,4493.0
2024-04-03 11:55:00,107.94,107.97,107.91,107.97,3458.0,107.94,107.97,107.91,107.97,3458.0
2024-04-03 12:00:00,107.96,107.96,107.64,107.76,13270.0,107.96,107.96,107.64,107.76,13270.0
2024-04-03 12:05:00,107.78,107.78,107.67,107.73,4769.0,107.78,107.78,107.67,107.73,4769.0
2024-04-03 12:10:00,107.72,107.74,107.65,107.66,4199.0,107.72,107.74,107.65,107.66,4199.0
2024-04-03 12:15:00,107.65,107.9,107.61,107.85,5120.0,107.65,107.9,107.61,107.85,5120.0
2024-04-03 12:20:00,107.88,108.02,107.84,107.97,5382.0,107.88,108.02,107.84,107.97,5382.0
2024-04-03 12:25:00,107.98,108.0,107.89,107.9,6356.0,107.98,108.0,107.89,107.9,6356.0
2024-04-03 12:30:00,107.95,108.0,107.94,107.95,1648.0,107.95,108.0,107.94,107.95,1648.0
2024-04-03 12:35:00,107.95,107.97,107.86,107.89,2786.0,107.95,107.97,107.86,107.89,2786.0
2024-04-03 12:40:00,107.9,108.01,107.9,108.01,1270.0,107.9,108.01,107.9,108.01,1270.0
2024-04-03 12:45:00,107.98,108.0,107.94,107.98,7082.0,107.98,108.0,107.94,107.98,7082.0
2024-04-03 12:50:00,108.03,108.03,107.94,107.97,3371.0,108.03,108.03,107.94,107.97,3371.0
2024-04-03 12:55:00,108.0,108.02,107.99,107.99,1776.0,108.0,108.02,107.99,107.99,1776.0
2024-04-03 13:00:00,108.03,108.1,108.0,108.03,3076.0,108.03,108.1,108.0,108.03,3076.0
2024-04-03 13:05:00,108.06,108.13,108.06,108.11,2618.0,108.06,108.13,108.06,108.11,2618.0
2024-04-03 13:10:00,108.12,108.17,108.12,108.17,4517.0,108.12,108.17,108.12,108.17,4517.0
2024-04-03 13:15:00,108.17,108.19,108.1,108.16,5006.0,108.17,108.19,108.1,108.16,5006.0
2024-04-03 13:20:00,108.16,108.22,108.08,108.11,15713.0,108.16,108.22,108.08,108.11,15713.0
2024-04-03 13:25:00,108.1,108.25,108.09,108.25,5711.0,108.1,108.25,108.09,108.25,5711.0
2024-04-03 13:30:00,108.26,108.27,108.23,108.24,3385.0,108.26,108.27,108.23,108.24,3385.0
2024-04-03 13:35:00,108.26,108.26,108.15,108.16,3945.0,108.26,108.26,108.15,108.16,3945.0
2024-04-03 13:40:00,108.15,108.21,108.09,108.14,3327.0,108.15,108.21,108.09,108.14,3327.0
2024-04-03 13:45:00,108.13,108.19,108.11,108.17,5046.0,108.13,108.19,108.11,108.17,5046.0
2024-04-03 13:50:00,108.15,108.18,108.11,108.17,3855.0,108.15,108.18,108.11,108.17,3855.0
2024-04-03 13:55:00,108.17,108.18,108.14,108.14,4098.0,108.17,108.18,108.14,108.14,4098.0
2024-04-03 14:00:00,108.13,108.14,108.08,108.09,12063.0,108.13,108.14,108.08,108.09,12063.0
2024-04-03 14:05:00,108.1,108.1,108.0,108.02,2142.0,108.1,108.1,108.0,108.02,2142.0
2024-04-03 14:10:00,108.02,108.05,108.0,108.05,2721.0,108.02,108.05,108.0,108.05,2721.0
2024-04-03 14:15:00,108.09,108.2,108.09,108.14,4934.0,108.09,108.2,108.09,108.14,4934.0
2024-04-03 14:20:00,108.11,108.11,108.08,108.11,2746.0,108.11,108.11,108.08,108.11,2746.0
2024-04-03 14:25:00,108.13,108.13,108.08,108.1,2028.0,108.13,108.13,108.08,108.1,2028.0
2024-04-03 14:30:00,108.1,108.15,108.04,108.14,3046.0,108.1,108.15,108.04,108.14,3046.0
2024-04-03 14:35:00,108.16,108.16,108.1,108.15,3618.0,108.16,108.16,108.1,108.15,3618.0
2024-04-03 14:40:00,108.17,108.2,108.13,108.17,5064.0,108.17,108.2,108.13,108.17,5064.0
2024-04-03 14:45:00,108.16,108.18,108.14,108.16,2626.0,108.16,108.18,108.14,108.16,2626.0
2024-04-03 14:50:00,108.16,108.24,108.1,108.17,5626.0,108.16,108.24,108.1,108.17,5626.0
2024-04-03 14:55:00,108.16,108.18,108.12,108.14,4415.0,108.16,108.18,108.12,108.14,4415.0
2024-04-03 15:00:00,108.15,108.24,108.13,108.15,4670.0,108.15,108.24,108.13,108.15,4670.0
2024-04-03 15:05:00,108.15,108.21,108.14,108.17,3012.0,108.15,108.21,108.14,108.17,3012.0
2024-04-03 15:10:00,108.16,108.23,108.1,108.1,5625.0,108.16,108.23,108.1,108.1,5625.0
2024-04-03 15:15:00,108.07,108.07,107.89,107.93,13008.0,108.07,108.07,107.89,107.93,13008.0
2024-04-03 15:20:00,107.91,107.91,107.74,107.81,14276.0,107.91,107.91,107.74,107.81,14276.0
2024-04-03 15:25:00,107.81,107.87,107.78,107.87,12891.0,107.81,107.87,107.78,107.87,12891.0
2024-04-03 15:30:00,107.86,107.89,107.81,107.89,5662.0,107.86,107.89,107.81,107.89,5662.0
2024-04-03 15:35:00,107.92,108.0,107.89,107.95,13576.0,107.92,108.0,107.89,107.95,13576.0
2024-04-03 15:40:00,107.95,107.98,107.89,107.96,6079.0,107.95,107.98,107.89,107.96,6079.0
2024-04-03 15:45:00,107.96,107.99,107.9,107.98,11065.0,107.96,107.99,107.9,107.98,11065.0
2024-04-03 15:50:00,107.95,108.18,107.92,108.18,27323.0,107.95,108.18,107.92,108.18,27323.0
2024-04-03 15:55:00,108.22,108.37,108.22,108.31,39406.0,108.22,108.37,108.22,108.31,39406.0
2024-04-04 09:30:00,108.63,109.55,108.58,109.36,92139.0,108.63,109.55,108.58,109.36,92139.0
2024-04-04 09:35:00,109.34,109.56,109.08,109.12,29188.0,109.34,109.56,109.08,109.12,29188.0
2024-04-04 09:40:00,109.14,109.47,109.03,109.23,32826.0,109.14,109.47,109.03,109.23,32826.0
2024-04-04 09:45:00,109.23,109.45,109.22,109.39,11273.0,109.23,109.45,109.22,109.39,11273.0
2024-04-04 09:50:00,109.41,109.56,109.21,109.29,18071.0,109.41,109.56,109.21,109.29,18071.0
2024-04-04 09:55:00,109.29,109.33,109.14,109.19,25066.0,109.29,109.33,109.14,109.19,25066.0
2024-04-04 10:00:00,109.16,109.33,108.86,108.88,17017.0,109.16,109.33,108.86,108.88,17017.0
2024-04-04 10:05:00,108.91,109.12,108.83,109.1,12607.0,108.91,109.12,108.83,109.1,12607.0
2024-04-04 10:10:00,109.09,109.1,108.85,108.91,15380.0,109.09,109.1,108.85,108.91,15380.0
2024-04-04 10:15:00,108.98,109.0,108.83,108.88,9462.0,108.98,109.0,108.83,108.88,9462.0
2024-04-04 10:20:00,108.91,109.02,108.68,108.68,12390.0,108.91,109.02,108.68,108.68,12390.0
2024-04-04 10:25:00,108.68,108.8,108.58,108.69,8432.0,108.68,108.8,108.58,108.69,8432.0
2024-04-04 10:30:00,108.69,108.78,108.53,108.56,13245.0,108.69,108.78,108.53,108.56,13245.0
2024-04-04 10:35:00,108.58,108.87,108.57,108.87,12063.0,108.58,108.87,108.57,108.87,12063.0
2024-04-04 10:40:00,108.82,108.99,108.75,108.91,9845.0,108.82,108.99,108.75,108.91,9845.0
2024-04-04 10:45:00,108.85,108.85,108.68,108.79,4455.0,108.85,108.85,108.68,108.79,4455.0
2024-04-04 10:50:00,108.76,108.76,108.46,108.51,22623.0,108.76,108.76,108.46,108.51,22623.0
2024-04-04 10:55:00,108.54,108.68,108.42,108.64,13337.0,108.54,108.68,108.42,108.64,13337.0
2024-04-04 11:00:00,108.68,108.75,108.59,108.61,12452.0,108.68,108.75,108.59,108.61,12452.0
2024-04-04 11:05:00,108.61,108.74,108.59,108.74,30563.0,108.61,108.74,108.59,108.74,30563.0
2024-04-04 11:10:00,108.74,108.85,108.68,108.76,12480.0,108.74,108.85,108.68,108.76,12480.0
2024-04-04 11:15:00,108.76,108.79,108.65,108.69,11454.0,108.76,108.79,108.65,108.69,11454.0
2024-04-04 11:20:00,108.71,108.78,108.65,108.65,8213.0,108.71,108.78,108.65,108.65,8213.0
2024-04-04 11:25:00,108.69,108.93,108.66,108.86,7493.0,108.69,108.93,108.66,108.86,7493.0
2024-04-04 11:30:00,108.84,109.01,108.84,108.95,14193.0,108.84,109.01,108.84,108.95,14193.0
2024-04-04 11:35:00,108.95,109.1,108.94,109.09,8010.0,108.95,109.1,108.94,109.09,8010.0
2024-04-04 11:40:00,109.09,109.17,109.05,109.13,12901.0,109.09,109.17,109.05,109.13,12901.0
2024-04-04 11:45:00,109.11,109.14,108.91,109.14,12307.0,109.11,109.14,108.91,109.14,12307.0
2024-04-04 11:50:00,109.11,109.17,109.07,109.17,9564.0,109.11,109.17,109.07,109.17,9564.0
2024-04-04 11:55:00,109.15,109.2,109.13,109.18,9032.0,109.15,109.2,109.13,109.18,9032.0
2024-04-04 12:00:00,109.16,109.34,109.16,109.32,9744.0,109.16,109.34,109.16,109.32,9744.0
2024-04-04 12:05:00,109.34,109.45,109.28,109.28,10726.0,109.34,109.45,109.28,109.28,10726.0
2024-04-04 12:10:00,109.29,109.29,109.19,109.22,6456.0,109.29,109.29,109.19,109.22,6456.0
2024-04-04 12:15:00,109.21,109.28,109.16,109.23,14688.0,109.21,109.28,109.16,109.23,14688.0
2024-04-04 12:20:00,109.24,109.27,109.22,109.26,3715.0,109.24,109.27,109.22,109.26,3715.0
2024-04-04 12:25:00,109.27,109.44,109.27,109.44,8478.0,109.27,109.44,109.27,109.44,8478.0
2024-04-04 12:30:00,109.44,109.46,109.4,109.46,5749.0,109.44,109.46,109.4,109.46,5749.0
2024-04-04 12:35:00,109.46,109.53,109.42,109.52,14243.0,109.46,109.53,109.42,109.52,14243.0
2024-04-04 12:40:00,109.52,109.59,109.48,109.56,11734.0,109.52,109.59,109.48,109.56,11734.0
2024-04-04 12:45:00,109.58,109.6,109.54,109.56,12144.0,109.58,109.6,109.54,109.56,12144.0
2024-04-04 12:50:00,109.56,109.63,109.53,109.61,6336.0,109.56,109.63,109.53,109.61,6336.0
2024-04-04 12:55:00,109.62,109.71,109.53,109.7,20461.0,109.62,109.71,109.53,109.7,20461.0
2024-04-04 13:00:00,109.7,109.85,109.7,109.83,22803.0,109.7,109.85,109.7,109.83,22803.0
2024-04-04 13:05:00,109.85,109.91,109.68,109.77,26398.0,109.85,109.91,109.68,109.77,26398.0
2024-04-04 13:10:00,109.76,109.76,109.58,109.62,17546.0,109.76,109.76,109.58,109.62,17546.0
2024-04-04 13:15:00,109.59,109.63,109.44,109.46,30732.0,109.59,109.63,109.44,109.46,30732.0
2024-04-04 13:20:00,109.45,109.51,109.41,109.45,6278.0,109.45,109.51,109.41,109.45,6278.0
2024-04-04 13:25:00,109.47,109.5,109.4,109.44,5110.0,109.47,109.5,109.4,109.44,5110.0
2024-04-04 13:30:00,109.45,109.67,109.44,109.67,9069.0,109.45,109.67,109.44,109.67,9069.0
2024-04-04 13:35:00,109.65,109.67,109.58,109.59,4212.0,109.65,109.67,109.58,109.59,4212.0
2024-04-04 13:40:00,109.51,109.51,109.39,109.43,15768.0,109.51,109.51,109.39,109.43,15768.0
2024-04-04 13:45:00,109.44,109.52,109.41,109.52,8140.0,109.44,109.52,109.41,109.52,8140.0
2024-04-04 13:50:00,109.52,109.57,109.49,109.54,2715.0,109.52,109.57,109.49,109.54,2715.0
2024-04-04 13:55:00,109.56,109.64,109.56,109.59,25371.0,109.56,109.64,109.56,109.59,25371.0
2024-04-04 14:00:00,109.63,109.65,109.48,109.53,10814.0,109.63,109.65,109.48,109.53,10814.0
2024-04-04 14:05:00,109.54,109.59,109.35,109.44,49148.0,109.54,109.59,109.35,109.44,49148.0
2024-04-04 14:10:00,109.42,109.57,109.3,109.39,43777.0,109.42,109.57,109.3,109.39,43777.0
2024-04-04 14:15:00,109.36,109.46,109.35,109.4,7805.0,109.36,109.46,109.35,109.4,7805.0
2024-04-04 14:20:00,109.38,109.38,109.32,109.36,9872.0,109.38,109.38,109.32,109.36,9872.0
2024-04-04 14:25:00,109.34,109.4,109.22,109.22,60866.0,109.34,109.4,109.22,109.22,60866.0
2024-04-04 14:30:00,109.22,109.26,108.95,109.09,90246.0,109.22,109.26,108.95,109.09,90246.0
2024-04-04 14:35:00,109.04,109.5,109.04,109.37,15738.0,109.04,109.5,109.04,109.37,15738.0
2024-04-04 14:40:00,109.39,109.4,109.15,109.2,36229.0,109.39,109.4,109.15,109.2,36229.0
2024-04-04 14:45:00,109.19,109.39,109.13,109.34,47214.0,109.19,109.39,109.13,109.34,47214.0
2024-04-04 14:50:00,109.27,109.38,109.23,109.28,31974.0,109.27,109.38,109.23,109.28,31974.0
2024-04-04 14:55:00,109.28,109.28,108.99,109.07,22805.0,109.28,109.28,108.99,109.07,22805.0
2024-04-04 15:00:00,109.03,109.07,108.8,108.81,33541.0,109.03,109.07,108.8,108.81,33541.0
2024-04-04 15:05:00,108.79,109.13,108.79,109.13,15371.0,108.79,109.13,108.79,109.13,15371.0
2024-04-04 15:10:00,109.08,109.11,108.96,109.07,19699.0,109.08,109.11,108.96,109.07,19699.0
2024-04-04 15:15:00,109.03,109.04,108.74,108.77,36638.0,109.03,109.04,108.74,108.77,36638.0
2024-04-04 15:20:00,108.76,108.81,108.59,108.68,62643.0,108.76,108.81,108.59,108.68,62643.0
2024-04-04 15:25:00,108.7,108.78,108.53,108.53,23761.0,108.7,108.78,108.53,108.53,23761.0
2024-04-04 15:30:00,108.53,108.79,108.5,108.67,26284.0,108.53,108.79,108.5,108.67,26284.0
2024-04-04 15:35:00,108.72,108.75,108.38,108.38,40283.0,108.72,108.75,108.38,108.38,40283.0
2024-04-04 15:40:00,108.41,108.59,108.28,108.39,40386.0,108.41,108.59,108.28,108.39,40386.0
2024-04-04 15:45:00,108.4,108.41,108.27,108.4,32978.0,108.4,108.41,108.27,108.4,32978.0
2024-04-04 15:50:00,108.38,108.49,108.29,108.49,45317.0,108.38,108.49,108.29,108.49,45317.0
2024-04-04 15:55:00,108.5,108.6,108.42,108.48,133355.0,108.5,108.6,108.42,108.48,133355.0
2024-04-05 09:30:00,108.22,108.39,107.92,108.16,65752.0,108.22,108.39,107.92,108.16,65752.0
2024-04-05 09:35:00,108.2,108.2,107.28,107.28,57623.0,108.2,108.2,107.28,107.28,57623.0
2024-04-05 09:40:00,107.22,107.36,107.09,107.26,22863.0,107.22,107.36,107.09,107.26,22863.0
2024-04-05 09:45:00,107.32,107.39,106.58,106.78,570394.0,107.32,107.39,106.58,106.78,570394.0
2024-04-05 09:50:00,106.74,107.02,106.66,106.94,37277.0,106.74,107.02,106.66,106.94,37277.0
2024-04-05 09:55:00,106.88,107.11,106.71,106.87,292091.0,106.88,107.11,106.71,106.87,292091.0
2024-04-05 10:00:00,106.86,106.99,106.55,106.85,32780.0,106.86,106.99,106.55,106.85,32780.0
2024-04-05 10:05:00,106.99,107.23,106.72,107.02,32318.0,106.99,107.23,106.72,107.02,32318.0
2024-04-05 10:10:00,107.06,107.22,106.99,107.15,19044.0,107.06,107.22,106.99,107.15,19044.0
2024-04-05 10:15:00,107.13,107.19,107.0,107.06,17476.0,107.13,107.19,107.0,107.06,17476.0
2024-04-05 10:20:00,107.06,107.09,106.77,106.93,17518.0,107.06,107.09,106.77,106.93,17518.0
2024-04-05 10:25:00,106.87,106.96,106.55,106.63,21706.0,106.87,106.96,106.55,106.63,21706.0
2024-04-05 10:30:00,106.6,106.88,106.41,106.84,34616.0,106.6,106.88,106.41,106.84,34616.0
2024-04-05 10:35:00,106.84,106.84,106.6,106.6,17355.0,106.84,106.84,106.6,106.6,17355.0
2024-04-05 10:40:00,106.63,106.88,106.63,106.88,16607.0,106.63,106.88,106.63,106.88,16607.0
2024-04-05 10:45:00,106.9,106.93,106.68,106.73,13985.0,106.9,106.93,106.68,106.73,13985.0
2024-04-05 10:50:00,106.73,106.9,106.69,106.74,17656.0,106.73,106.9,106.69,106.74,17656.0
2024-04-05 10:55:00,106.78,106.91,106.7,106.9,9521.0,106.78,106.91,106.7,106.9,9521.0
2024-04-05 11:00:00,106.84,106.86,106.62,106.65,22307.0,106.84,106.86,106.62,106.65,22307.0
2024-04-05 11:05:00,106.66,106.76,106.61,106.63,20712.0,106.66,106.76,106.61,106.63,20712.0
2024-04-05 11:10:00,106.65,106.81,106.64,106.75,9393.0,106.65,106.81,106.64,106.75,9393.0
2024-04-05 11:15:00,106.71,106.75,106.51,106.51,42585.0,106.71,106.75,106.51,106.51,42585.0
2024-04-05 11:20:00,106.54,106.64,106.45,106.57,18606.0,106.54,106.64,106.45,106.57,18606.0
2024-04-05 11:25:00,106.59,106.61,106.32,106.48,33929.0,106.59,106.61,106.32,106.48,33929.0
2024-04-05 11:30:00,106.48,106.66,106.31,106.61,24280.0,106.48,106.66,106.31,106.61,24280.0
2024-04-05 11:35:00,106.61,106.84,106.54,106.83,27403.0,106.61,106.84,106.54,106.83,27403.0
2024-04-05 11:40:00,106.78,106.85,106.65,106.76,14432.0,106.78,106.85,106.65,106.76,14432.0
2024-04-05 11:45:00,106.75,106.81,106.69,106.73,5465.0,106.75,106.81,106.69,106.73,5465.0
2024-04-05 11:50:00,106.69,106.84,106.69,106.84,8181.0,106.69,106.84,106.69,106.84,8181.0
2024-04-05 11:55:00,106.85,106.97,106.85,106.89,9583.0,106.85,106.97,106.85,106.89,9583.0
2024-04-05 12:00:00,106.86,106.97,106.86,106.89,11721.0,106.86,106.97,106.86,106.89,11721.0
2024-04-05 12:05:00,106.87,106.93,106.77,106.91,11032.0,106.87,106.93,106.77,106.91,11032.0
2024-04-05 12:10:00,106.89,106.89,106.68,106.73,8243.0,106.89,106.89,106.68,106.73,8243.0
2024-04-05 12:15:00,106.74,106.8,106.66,106.77,11501.0,106.74,106.8,106.66,106.77,11501.0
2024-04-05 12:20:00,106.8,106.95,106.78,106.94,4304.0,106.8,106.95,106.78,106.94,4304.0
2024-04-05 12:25:00,106.95,107.17,106.83,107.12,23028.0,106.95,107.17,106.83,107.12,23028.0
2024-04-05 12:30:00,107.08,107.12,107.0,107.02,19932.0,107.08,107.12,107.0,107.02,19932.0
2024-04-05 12:35:00,107.03,107.09,107.0,107.09,9535.0,107.03,107.09,107.0,107.09,9535.0
2024-04-05 12:40:00,107.11,107.11,106.76,106.79,19851.0,107.11,107.11,106.76,106.79,19851.0
2024-04-05 12:45:00,106.77,106.83,106.75,106.77,8920.0,106.77,106.83,106.75,106.77,8920.0
2024-04-05 12:50:00,106.77,106.85,106.76,106.83,10891.0,106.77,106.85,106.76,106.83,10891.0
2024-04-05 12:55:00,106.81,106.98,106.8,106.98,9504.0,106.81,106.98,106.8,106.98,9504.0
2024-04-05 13:00:00,106.99,106.99,106.86,106.9,5068.0,106.99,106.99,106.86,106.9,5068.0
2024-04-05 13:05:00,106.9,106.93,106.83,106.91,9524.0,106.9,106.93,106.83,106.91,9524.0
2024-04-05 13:10:00,106.94,106.97,106.8,106.86,5625.0,106.94,106.97,106.8,106.86,5625.0
2024-04-05 13:15:00,106.85,106.88,106.81,106.82,4186.0,106.85,106.88,106.81,106.82,4186.0
2024-04-05 13:20:00,106.8,106.88,106.8,106.84,5885.0,106.8,106.88,106.8,106.84,5885.0
2024-04-05 13:25:00,106.82,106.85,106.78,106.85,4064.0,106.82,106.85,106.78,106.85,4064.0
2024-04-05 13:30:00,106.86,106.94,106.86,106.9,3470.0,106.86,106.94,106.86,106.9,3470.0
2024-04-05 13:35:00,106.89,106.89,106.78,106.78,6632.0,106.89,106.89,106.78,106.78,6632.0
2024-04-05 13:40:00,106.78,106.81,106.65,106.65,7029.0,106.78,106.81,106.65,106.65,7029.0
2024-04-05 13:45:00,106.63,106.65,106.53,106.64,8520.0,106.63,106.65,106.53,106.64,8520.0
2024-04-05 13:50:00,106.63,106.68,106.53,106.55,12400.0,106.63,106.68,106.53,106.55,12400.0
2024-04-05 13:55:00,106.57,106.65,106.51,106.54,9326.0,106.57,106.65,106.51,106.54,9326.0
2024-04-05 14:00:00,106.53,106.53,106.41,106.47,13417.0,106.53,106.53,106.41,106.47,13417.0
2024-04-05 14:05:00,106.49,106.72,106.49,106.72,12804.0,106.49,106.72,106.49,106.72,12804.0
2024-04-05 14:10:00,106.66,106.72,106.6,106.72,11597.0,106.66,106.72,106.6,106.72,11597.0
2024-04-05 14:15:00,106.66,106.84,106.66,106.77,9379.0,106.66,106.84,106.66,106.77,9379.0
2024-04-05 14:20:00,106.79,106.85,106.66,106.67,8739.0,106.79,106.85,106.66,106.67,8739.0
2024-04-05 14:25:00,106.66,106.72,106.48,106.54,14403.0,106.66,106.72,106.48,106.54,14403.0
2024-04-05 14:30:00,106.57,106.73,106.52,106.73,12268.0,106.57,106.73,106.52,106.73,12268.0
2024-04-05 14:35:00,106.73,106.8,106.64,106.73,8879.0,106.73,106.8,106.64,106.73,8879.0
2024-04-05 14:40:00,106.64,106.73,106.56,106.66,14471.0,106.64,106.73,106.56,106.66,14471.0
2024-04-05 14:45:00,106.61,106.74,106.6,106.68,4611.0,106.61,106.74,106.6,106.68,4611.0
2024-04-05 14:50:00,106.68,106.69,106.61,106.61,7037.0,106.68,106.69,106.61,106.61,7037.0
2024-04-05 14:55:00,106.62,106.71,106.59,106.71,11094.0,106.62,106.71,106.59,106.71,11094.0
2024-04-05 15:00:00,106.69,106.8,106.65,106.66,10267.0,106.69,106.8,106.65,106.66,10267.0
2024-04-05 15:05:00,106.63,106.66,106.5,106.52,9734.0,106.63,106.66,106.5,106.52,9734.0
2024-04-05 15:10:00,106.51,106.6,106.49,106.59,8862.0,106.51,106.6,106.49,106.59,8862.0
2024-04-05 15:15:00,106.51,106.57,106.51,106.53,2700.0,106.51,106.57,106.51,106.53,2700.0
2024-04-05 15:20:00,106.53,106.53,106.44,106.48,10647.0,106.53,106.53,106.44,106.48,10647.0
2024-04-05 15:25:00,106.49,106.55,106.46,106.52,7852.0,106.49,106.55,106.46,106.52,7852.0
2024-04-05 15:30:00,106.49,106.61,106.45,106.59,16614.0,106.49,106.61,106.45,106.59,16614.0
2024-04-05 15:35:00,106.59,106.62,106.51,106.59,14798.0,106.59,106.62,106.51,106.59,14798.0
2024-04-05 15:40:00,106.6,106.62,106.55,106.56,37399.0,106.6,106.62,106.55,106.56,37399.0
2024-04-05 15:45:00,106.56,106.68,106.55,106.59,20685.0,106.56,106.68,106.55,106.59,20685.0
2024-04-05 15:50:00,106.56,106.67,106.37,106.63,54273.0,106.56,106.67,106.37,106.63,54273.0
2024-04-05 15:55:00,106.63,106.63,106.45,106.49,80981.0,106.63,106.63,106.45,106.49,80981.0
2024-04-08 09:30:00,103.58,104.0,103.08,103.97,290943.0,103.58,104.0,103.08,103.97,290943.0
2024-04-08 09:35:00,103.93,104.26,103.31,103.76,109382.0,103.93,104.26,103.31,103.76,109382.0
2024-04-08 09:40:00,103.77,104.28,103.67,103.87,86950.0,103.77,104.28,103.67,103.87,86950.0
2024-04-08 09:45:00,103.87,104.25,103.61,104.15,140986.0,103.87,104.25,103.61,104.15,140986.0
2024-04-08 09:50:00,104.05,104.42,104.03,104.07,42376.0,104.05,104.42,104.03,104.07,42376.0
2024-04-08 09:55:00,104.11,104.33,103.9,103.99,31071.0,104.11,104.33,103.9,103.99,31071.0
2024-04-08 10:00:00,103.9,104.07,103.53,103.73,49798.0,103.9,104.07,103.53,103.73,49798.0
2024-04-08 10:05:00,103.72,103.87,103.56,103.69,17039.0,103.72,103.87,103.56,103.69,17039.0
2024-04-08 10:10:00,103.72,103.82,103.65,103.77,33552.0,103.72,103.82,103.65,103.77,33552.0
2024-04-08 10:15:00,103.8,104.0,103.79,103.79,24121.0,103.8,104.0,103.79,103.79,24121.0
2024-04-08 10:20:00,103.76,103.94,103.7,103.89,14676.0,103.76,103.94,103.7,103.89,14676.0
2024-04-08 10:25:00,103.94,104.01,103.7,103.96,13829.0,103.94,104.01,103.7,103.96,13829.0
2024-04-08 10:30:00,103.95,104.03,103.67,103.73,33322.0,103.95,104.03,103.67,103.73,33322.0
2024-04-08 10:35:00,103.77,103.77,103.61,103.64,28542.0,103.77,103.77,103.61,103.64,28542.0
2024-04-08 10:40:00,103.66,103.77,103.63,103.71,25754.0,103.66,103.77,103.63,103.71,25754.0
2024-04-08 10:45:00,103.72,103.8,103.62,103.62,10155.0,103.72,103.8,103.62,103.62,10155.0
2024-04-08 10:50:00,103.64,103.65,103.44,103.53,55570.0,103.64,103.65,103.44,103.53,55570.0
2024-04-08 10:55:00,103.53,103.91,103.5,103.86,35188.0,103.53,103.91,103.5,103.86,35188.0
2024-04-08 11:00:00,103.86,103.89,103.6,103.87,24693.0,103.86,103.89,103.6,103.87,24693.0
2024-04-08 11:05:00,103.88,103.97,103.77,103.87,12806.0,103.88,103.97,103.77,103.87,12806.0
2024-04-08 11:10:00,103.86,103.95,103.74,103.74,16291.0,103.86,103.95,103.74,103.74,16291.0
2024-04-08 11:15:00,103.75,103.77,103.54,103.75,26721.0,103.75,103.77,103.54,103.75,26721.0
2024-04-08 11:20:00,103.75,103.93,103.72,103.9,18621.0,103.75,103.93,103.72,103.9,18621.0
2024-04-08 11:25:00,103.92,103.99,103.82,103.99,20936.0,103.92,103.99,103.82,103.99,20936.0
2024-04-08 11:30:00,103.99,104.1,103.9,104.04,44087.0,103.99,104.1,103.9,104.04,44087.0
2024-04-08 11:35:00,104.07,104.08,103.98,104.06,19869.0,104.07,104.08,103.98,104.06,19869.0
2024-04-08 11:40:00,104.01,104.01,103.72,103.8,16005.0,104.01,104.01,103.72,103.8,16005.0
2024-04-08 11:45:00,103.82,103.85,103.71,103.74,14651.0,103.82,103.85,103.71,103.74,14651.0
2024-04-08 11:50:00,103.75,103.76,103.57,103.6,30387.0,103.75,103.76,103.57,103.6,30387.0
2024-04-08 11:55:00,103.59,103.66,103.5,103.61,21134.0,103.59,103.66,103.5,103.61,21134.0
2024-04-08 12:00:00,103.55,103.68,103.49,103.57,23469.0,103.55,103.68,103.49,103.57,23469.0
2024-04-08 12:05:00,103.56,103.61,103.54,103.55,15504.0,103.56,103.61,103.54,103.55,15504.0
2024-04-08 12:10:00,103.54,103.63,103.49,103.59,19963.0,103.54,103.63,103.49,103.59,19963.0
2024-04-08 12:15:00,103.57,103.63,103.34,103.41,28815.0,103.57,103.63,103.34,103.41,28815.0
2024-04-08 12:20:00,103.39,103.4,103.33,103.34,24107.0,103.39,103.4,103.33,103.34,24107.0
2024-04-08 12:25:00,103.35,103.53,103.35,103.46,9357.0,103.35,103.53,103.35,103.46,9357.0
2024-04-08 12:30:00,103.46,103.46,103.34,103.39,13863.0,103.46,103.46,103.34,103.39,13863.0
2024-04-08 12:35:00,103.39,103.41,103.32,103.33,15090.0,103.39,103.41,103.32,103.33,15090.0
2024-04-08 12:40:00,103.34,103.39,103.28,103.31,12734.0,103.34,103.39,103.28,103.31,12734.0
2024-04-08 12:45:00,103.33,103.36,103.26,103.36,11133.0,103.33,103.36,103.26,103.36,11133.0
2024-04-08 12:50:00,103.36,103.36,103.13,103.15,18742.0,103.36,103.36,103.13,103.15,18742.0
2024-04-08 12:55:00,103.16,103.18,103.12,103.14,14849.0,103.16,103.18,103.12,103.14,14849.0
2024-04-08 13:00:00,103.15,103.2,103.06,103.09,22125.0,103.15,103.2,103.06,103.09,22125.0
2024-04-08 13:05:00,103.09,103.18,103.05,103.06,20995.0,103.09,103.18,103.05,103.06,20995.0
2024-04-08 13:10:00,103.07,103.08,102.89,102.95,46452.0,103.07,103.08,102.89,102.95,46452.0
2024-04-08 13:15:00,102.93,102.95,102.7,102.72,35983.0,102.93,102.95,102.7,102.72,35983.0
2024-04-08 13:20:00,102.7,102.99,102.66,102.93,30438.0,102.7,102.99,102.66,102.93,30438.0
2024-04-08 13:25:00,102.92,103.01,102.88,102.97,44066.0,102.92,103.01,102.88,102.97,44066.0
2024-04-08 13:30:00,102.95,102.95,102.78,102.78,18652.0,102.95,102.95,102.78,102.78,18652.0
2024-04-08 13:35:00,102.78,102.91,102.77,102.9,16140.0,102.78,102.91,102.77,102.9,16140.0
2024-04-08 13:40:00,102.9,102.91,102.74,102.75,21739.0,102.9,102.91,102.74,102.75,21739.0
2024-04-08 13:45:00,102.76,102.76,102.64,102.64,12936.0,102.76,102.76,102.64,102.64,12936.0
2024-04-08 13:50:00,102.65,102.68,102.53,102.66,37361.0,102.65,102.68,102.53,102.66,37361.0
2024-04-08 13:55:00,102.66,102.76,102.65,102.69,16548.0,102.66,102.76,102.65,102.69,16548.0
2024-04-08 14:00:00,102.69,102.86,102.66,102.78,19002.0,102.69,102.86,102.66,102.78,19002.0
2024-04-08 14:05:00,102.75,102.77,102.62,102.69,32559.0,102.75,102.77,102.62,102.69,32559.0
2024-04-08 14:10:00,102.7,102.86,102.68,102.82,17817.0,102.7,102.86,102.68,102.82,17817.0
2024-04-08 14:15:00,102.84,102.9,102.66,102.72,48122.0,102.84,102.9,102.66,102.72,48122.0
2024-04-08 14:20:00,102.73,102.8,102.63,102.73,25927.0,102.73,102.8,102.63,102.73,25927.0
2024-04-08 14:25:00,102.77,102.8,102.69,102.69,18827.0,102.77,102.8,102.69,102.69,18827.0
2024-04-08 14:30:00,102.7,102.73,102.56,102.67,49128.0,102.7,102.73,102.56,102.67,49128.0
2024-04-08 14:35:00,102.66,102.73,102.6,102.61,9996.0,102.66,102.73,102.6,102.61,9996.0
2024-04-08 14:40:00,102.6,102.69,102.57,102.65,17417.0,102.6,102.69,102.57,102.65,17417.0
2024-04-08 14:45:00,102.64,102.67,102.6,102.64,14728.0,102.64,102.67,102.6,102.64,14728.0
2024-04-08 14:50:00,102.64,102.66,102.55,102.57,15667.0,102.64,102.66,102.55,102.57,15667.0
2024-04-08 14:55:00,102.56,102.59,102.51,102.56,18464.0,102.56,102.59,102.51,102.56,18464.0
2024-04-08 15:00:00,102.55,102.63,102.52,102.6,27421.0,102.55,102.63,102.52,102.6,27421.0
2024-04-08 15:05:00,102.62,102.67,102.51,102.61,34535.0,102.62,102.67,102.51,102.61,34535.0
2024-04-08 15:10:00,102.6,102.76,102.59,102.72,23720.0,102.6,102.76,102.59,102.72,23720.0
2024-04-08 15:15:00,102.73,102.75,102.52,102.53,29201.0,102.73,102.75,102.52,102.53,29201.0
2024-04-08 15:20:00,102.53,102.67,102.53,102.56,23083.0,102.53,102.67,102.53,102.56,23083.0
2024-04-08 15:25:00,102.53,102.65,102.53,102.62,16800.0,102.53,102.65,102.53,102.62,16800.0
2024-04-08 15:30:00,102.62,102.7,102.55,102.58,24271.0,102.62,102.7,102.55,102.58,24271.0
2024-04-08 15:35:00,102.56,102.62,102.52,102.52,37513.0,102.56,102.62,102.52,102.52,37513.0
2024-04-08 15:40:00,102.53,102.76,102.47,102.71,64852.0,102.53,102.76,102.47,102.71,64852.0
2024-04-08 15:45:00,102.68,102.85,102.68,102.79,40455.0,102.68,102.85,102.68,102.79,40455.0
2024-04-08 15:50:00,102.79,103.16,102.78,103.1,89008.0,102.79,103.16,102.78,103.1,89008.0
2024-04-08 15:55:00,103.12,103.23,103.05,103.07,159352.0,103.12,103.23,103.05,103.07,159352.0
2024-04-09 09:30:00,103.39,103.94,103.37,103.73,146910.0,103.39,103.94,103.37,103.73,146910.0
2024-04-09 09:35:00,103.73,103.82,103.34,103.67,54904.0,103.73,103.82,103.34,103.67,54904.0
2024-04-09 09:40:00,103.67,103.96,103.66,103.77,67969.0,103.67,103.96,103.66,103.77,67969.0
2024-04-09 09:45:00,103.73,103.79,103.46,103.6,35066.0,103.73,103.79,103.46,103.6,35066.0
2024-04-09 09:50:00,103.6,103.74,103.54,103.71,22607.0,103.6,103.74,103.54,103.71,22607.0
2024-04-09 09:55:00,103.67,103.75,103.56,103.71,33542.0,103.67,103.75,103.56,103.71,33542.0
2024-04-09 10:00:00,103.67,103.68,103.45,103.51,46298.0,103.67,103.68,103.45,103.51,46298.0
2024-04-09 10:05:00,103.53,103.55,103.4,103.52,40512.0,103.53,103.55,103.4,103.52,40512.0
2024-04-09 10:10:00,103.5,103.58,103.23,103.38,20241.0,103.5,103.58,103.23,103.38,20241.0
2024-04-09 10:15:00,103.38,103.42,103.22,103.23,20026.0,103.38,103.42,103.22,103.23,20026.0
2024-04-09 10:20:00,103.23,103.31,103.16,103.26,35325.0,103.23,103.31,103.16,103.26,35325.0
2024-04-09 10:25:00,103.27,103.4,103.04,103.04,18856.0,103.27,103.4,103.04,103.04,18856.0
2024-04-09 10:30:00,103.02,103.07,102.87,103.05,26668.0,103.02,103.07,102.87,103.05,26668.0
2024-04-09 10:35:00,103.05,103.14,102.97,103.04,9457.0,103.05,103.14,102.97,103.04,9457.0
2024-04-09 10:40:00,103.06,103.1,102.83,102.95,23380.0,103.06,103.1,102.83,102.95,23380.0
2024-04-09 10:45:00,102.94,103.06,102.82,102.9,13468.0,102.94,103.06,102.82,102.9,13468.0
2024-04-09 10:50:00,102.88,102.97,102.83,102.93,21636.0,102.88,102.97,102.83,102.93,21636.0
2024-04-09 10:55:00,102.95,103.16,102.93,103.04,18909.0,102.95,103.16,102.93,103.04,18909.0
2024-04-09 11:00:00,103.01,103.29,102.99,103.29,19684.0,103.01,103.29,102.99,103.29,19684.0
2024-04-09 11:05:00,103.28,103.31,103.13,103.13,12201.0,103.28,103.31,103.13,103.13,12201.0
2024-04-09 11:10:00,103.1,103.28,103.08,103.2,17077.0,103.1,103.28,103.08,103.2,17077.0
2024-04-09 11:15:00,103.2,103.31,103.14,103.27,22468.0,103.2,103.31,103.14,103.27,22468.0
2024-04-09 11:20:00,103.29,103.44,103.28,103.35,12242.0,103.29,103.44,103.28,103.35,12242.0
2024-04-09 11:25:00,103.35,103.37,103.23,103.29,10190.0,103.35,103.37,103.23,103.29,10190.0
2024-04-09 11:30:00,103.31,103.37,103.28,103.31,13074.0,103.31,103.37,103.28,103.31,13074.0
2024-04-09 11:35:00,103.32,103.32,103.21,103.23,6795.0,103.32,103.32,103.21,103.23,6795.0
2024-04-09 11:40:00,103.23,103.25,103.15,103.17,11204.0,103.23,103.25,103.15,103.17,11204.0
2024-04-09 11:45:00,103.18,103.26,103.16,103.2,11231.0,103.18,103.26,103.16,103.2,11231.0
2024-04-09 11:50:00,103.18,103.24,103.11,103.24,11909.0,103.18,103.24,103.11,103.24,11909.0
2024-04-09 11:55:00,103.25,103.35,103.2,103.34,14305.0,103.25,103.35,103.2,103.34,14305.0
2024-04-09 12:00:00,103.31,103.53,103.28,103.42,13350.0,103.31,103.53,103.28,103.42,13350.0
2024-04-09 12:05:00,103.42,103.44,103.32,103.44,7549.0,103.42,103.44,103.32,103.44,7549.0
2024-04-09 12:10:00,103.35,103.43,103.32,103.4,10065.0,103.35,103.43,103.32,103.4,10065.0
2024-04-09 12:15:00,103.38,103.5,103.38,103.41,11518.0,103.38,103.5,103.38,103.41,11518.0
2024-04-09 12:20:00,103.41,103.52,103.39,103.45,9538.0,103.41,103.52,103.39,103.45,9538.0
2024-04-09 12:25:00,103.45,103.47,103.39,103.43,4004.0,103.45,103.47,103.39,103.43,4004.0
2024-04-09 12:30:00,103.43,103.55,103.41,103.49,11941.0,103.43,103.55,103.41,103.49,11941.0
2024-04-09 12:35:00,103.48,103.51,103.44,103.47,7660.0,103.48,103.51,103.44,103.47,7660.0
2024-04-09 12:40:00,103.46,103.46,103.31,103.33,11386.0,103.46,103.46,103.31,103.33,11386.0
2024-04-09 12:45:00,103.33,103.38,103.21,103.24,9582.0,103.33,103.38,103.21,103.24,9582.0
2024-04-09 12:50:00,103.25,103.27,103.17,103.18,24587.0,103.25,103.27,103.17,103.18,24587.0
2024-04-09 12:55:00,103.17,103.19,103.08,103.18,18096.0,103.17,103.19,103.08,103.18,18096.0
2024-04-09 13:00:00,103.17,103.18,103.06,103.08,12749.0,103.17,103.18,103.06,103.08,12749.0
2024-04-09 13:05:00,103.06,103.13,103.04,103.06,13889.0,103.06,103.13,103.04,103.06,13889.0
2024-04-09 13:10:00,103.07,103.1,103.03,103.05,9411.0,103.07,103.1,103.03,103.05,9411.0
2024-04-09 13:15:00,103.05,103.09,103.01,103.09,7479.0,103.05,103.09,103.01,103.09,7479.0
2024-04-09 13:20:00,103.08,103.17,103.06,103.15,9058.0,103.08,103.17,103.06,103.15,9058.0
2024-04-09 13:25:00,103.15,103.18,103.12,103.17,10434.0,103.15,103.18,103.12,103.17,10434.0
2024-04-09 13:30:00,103.17,103.26,103.15,103.18,4400.0,103.17,103.26,103.15,103.18,4400.0
2024-04-09 13:35:00,103.18,103.28,103.17,103.26,9804.0,103.18,103.28,103.17,103.26,9804.0
2024-04-09 13:40:00,103.26,103.28,103.13,103.22,7933.0,103.26,103.28,103.13,103.22,7933.0
2024-04-09 13:45:00,103.23,103.23,103.1,103.12,4113.0,103.23,103.23,103.1,103.12,4113.0
2024-04-09 13:50:00,103.1,103.14,103.02,103.07,10158.0,103.1,103.14,103.02,103.07,10158.0
2024-04-09 13:55:00,103.08,103.09,103.02,103.05,12580.0,103.08,103.09,103.02,103.05,12580.0
2024-04-09 14:00:00,103.03,103.13,103.02,103.12,10569.0,103.03,103.13,103.02,103.12,10569.0
2024-04-09 14:05:00,103.11,103.19,103.1,103.16,8405.0,103.11,103.19,103.1,103.16,8405.0
2024-04-09 14:10:00,103.17,103.2,103.14,103.16,8819.0,103.17,103.2,103.14,103.16,8819.0
2024-04-09 14:15:00,103.15,103.21,103.12,103.19,5390.0,103.15,103.21,103.12,103.19,5390.0
2024-04-09 14:20:00,103.19,103.21,103.14,103.16,7599.0,103.19,103.21,103.14,103.16,7599.0
2024-04-09 14:25:00,103.16,103.22,103.12,103.13,6405.0,103.16,103.22,103.12,103.13,6405.0
2024-04-09 14:30:00,103.13,103.21,103.12,103.21,8361.0,103.13,103.21,103.12,103.21,8361.0
2024-04-09 14:35:00,103.18,103.21,103.13,103.13,6289.0,103.18,103.21,103.13,103.13,6289.0
2024-04-09 14:40:00,103.13,103.17,103.12,103.12,3657.0,103.13,103.17,103.12,103.12,3657.0
2024-04-09 14:45:00,103.14,103.17,103.1,103.12,6794.0,103.14,103.17,103.1,103.12,6794.0
2024-04-09 14:50:00,103.11,103.18,103.09,103.18,14226.0,103.11,103.18,103.09,103.18,14226.0
2024-04-09 14:55:00,103.17,103.26,103.13,103.26,17857.0,103.17,103.26,103.13,103.26,17857.0
2024-04-09 15:00:00,103.27,103.41,103.22,103.33,17626.0,103.27,103.41,103.22,103.33,17626.0
2024-04-09 15:05:00,103.33,103.35,103.08,103.14,16828.0,103.33,103.35,103.08,103.14,16828.0
2024-04-09 15:10:00,103.14,103.14,103.04,103.08,9872.0,103.14,103.14,103.04,103.08,9872.0
2024-04-09 15:15:00,103.09,103.12,103.03,103.07,11729.0,103.09,103.12,103.03,103.07,11729.0
2024-04-09 15:20:00,103.07,103.17,103.06,103.16,9583.0,103.07,103.17,103.06,103.16,9583.0
2024-04-09 15:25:00,103.16,103.27,103.14,103.27,9501.0,103.16,103.27,103.14,103.27,9501.0
2024-04-09 15:30:00,103.25,103.31,103.24,103.29,17484.0,103.25,103.31,103.24,103.29,17484.0
2024-04-09 15:35:00,103.29,103.33,103.23,103.23,18079.0,103.29,103.33,103.23,103.23,18079.0
2024-04-09 15:40:00,103.25,103.33,103.25,103.32,28785.0,103.25,103.33,103.25,103.32,28785.0
2024-04-09 15:45:00,103.32,103.32,103.26,103.3,19039.0,103.32,103.32,103.26,103.3,19039.0
2024-04-09 15:50:00,103.29,103.33,103.19,103.31,41555.0,103.29,103.33,103.19,103.31,41555.0
2024-04-09 15:55:00,103.32,103.52,103.32,103.49,92528.0,103.32,103.52,103.32,103.49,92528.0
2024-04-10 09:30:00,103.0,103.14,102.6,102.98,110564.0,103.0,103.14,102.6,102.98,110564.0
2024-04-10 09:35:00,102.98,103.59,102.9,102.95,75752.0,102.98,103.59,102.9,102.95,75752.0
2024-04-10 09:40:00,102.95,103.0,102.62,102.73,50148.0,102.95,103.0,102.62,102.73,50148.0
2024-04-10 09:45:00,102.71,102.71,102.3,102.56,75399.0,102.71,102.71,102.3,102.56,75399.0
2024-04-10 09:50:00,102.56,102.73,102.4,102.73,18683.0,102.56,102.73,102.4,102.73,18683.0
2024-04-10 09:55:00,102.73,102.73,102.25,102.36,42167.0,102.73,102.73,102.25,102.36,42167.0
2024-04-10 10:00:00,102.38,102.51,102.01,102.1,50142.0,102.38,102.51,102.01,102.1,50142.0
2024-04-10 10:05:00,102.2,102.51,102.1,102.44,27009.0,102.2,102.51,102.1,102.44,27009.0
2024-04-10 10:10:00,102.38,102.43,102.24,102.43,18922.0,102.38,102.43,102.24,102.43,18922.0
2024-04-10 10:15:00,102.44,102.67,102.39,102.52,18380.0,102.44,102.67,102.39,102.52,18380.0
2024-04-10 10:20:00,102.48,102.53,102.35,102.44,23157.0,102.48,102.53,102.35,102.44,23157.0
2024-04-10 10:25:00,102.46,102.55,102.37,102.45,27164.0,102.46,102.55,102.37,102.45,27164.0
2024-04-10 10:30:00,102.45,102.45,102.18,102.24,20020.0,102.45,102.45,102.18,102.24,20020.0
2024-04-10 10:35:00,102.25,102.34,102.16,102.17,23089.0,102.25,102.34,102.16,102.17,23089.0
2024-04-10 10:40:00,102.19,102.19,102.02,102.1,23565.0,102.19,102.19,102.02,102.1,23565.0
2024-04-10 10:45:00,102.12,102.23,102.1,102.12,11057.0,102.12,102.23,102.1,102.12,11057.0
2024-04-10 10:50:00,102.1,102.15,101.91,101.99,113390.0,102.1,102.15,101.91,101.99,113390.0
2024-04-10 10:55:00,101.99,102.04,101.77,101.78,35917.0,101.99,102.04,101.77,101.78,35917.0
2024-04-10 11:00:00,101.79,101.82,101.6,101.66,55553.0,101.79,101.82,101.6,101.66,55553.0
2024-04-10 11:05:00,101.65,101.82,101.63,101.75,23690.0,101.65,101.82,101.63,101.75,23690.0
2024-04-10 11:10:00,101.75,101.91,101.65,101.9,25502.0,101.75,101.91,101.65,101.9,25502.0
2024-04-10 11:15:00,101.89,101.9,101.74,101.78,16769.0,101.89,101.9,101.74,101.78,16769.0
2024-04-10 11:20:00,101.78,101.92,101.78,101.88,18554.0,101.78,101.92,101.78,101.88,18554.0
2024-04-10 11:25:00,101.89,101.94,101.86,101.91,39942.0,101.89,101.94,101.86,101.91,39942.0
2024-04-10 11:30:00,101.9,102.03,101.85,101.91,22409.0,101.9,102.03,101.85,101.91,22409.0
2024-04-10 11:35:00,101.92,101.96,101.8,101.82,13857.0,101.92,101.96,101.8,101.82,13857.0
2024-04-10 11:40:00,101.84,101.85,101.74,101.78,16489.0,101.84,101.85,101.74,101.78,16489.0
2024-04-10 11:45:00,101.79,101.8,101.66,101.66,17509.0,101.79,101.8,101.66,101.66,17509.0
2024-04-10 11:50:00,101.65,101.69,101.53,101.69,23162.0,101.65,101.69,101.53,101.69,23162.0
2024-04-10 11:55:00,101.68,101.73,101.58,101.68,8459.0,101.68,101.73,101.58,101.68,8459.0
2024-04-10 12:00:00,101.67,101.68,101.53,101.62,13947.0,101.67,101.68,101.53,101.62,13947.0
2024-04-10 12:05:00,101.57,101.63,101.51,101.56,23116.0,101.57,101.63,101.51,101.56,23116.0
2024-04-10 12:10:00,101.56,101.58,101.44,101.48,32937.0,101.56,101.58,101.44,101.48,32937.0
2024-04-10 12:15:00,101.49,101.68,101.45,101.57,26237.0,101.49,101.68,101.45,101.57,26237.0
2024-04-10 12:20:00,101.58,101.63,101.55,101.63,10308.0,101.58,101.63,101.55,101.63,10308.0
2024-04-10 12:25:00,101.62,101.7,101.59,101.65,5210.0,101.62,101.7,101.59,101.65,5210.0
2024-04-10 12:30:00,101.66,101.67,101.57,101.6,12925.0,101.66,101.67,101.57,101.6,12925.0
2024-04-10 12:35:00,101.59,101.76,101.57,101.73,17004.0,101.59,101.76,101.57,101.73,17004.0
2024-04-10 12:40:00,101.72,101.82,101.67,101.72,8161.0,101.72,101.82,101.67,101.72,8161.0
2024-04-10 12:45:00,101.73,101.73,101.6,101.64,11182.0,101.73,101.73,101.6,101.64,11182.0
2024-04-10 12:50:00,101.67,101.71,101.59,101.64,15950.0,101.67,101.71,101.59,101.64,15950.0
2024-04-10 12:55:00,101.66,101.67,101.58,101.58,12239.0,101.66,101.67,101.58,101.58,12239.0
2024-04-10 13:00:00,101.6,101.63,101.43,101.45,18721.0,101.6,101.63,101.43,101.45,18721.0
2024-04-10 13:05:00,101.45,101.48,101.33,101.34,25170.0,101.45,101.48,101.33,101.34,25170.0
2024-04-10 13:10:00,101.34,101.37,101.27,101.36,24741.0,101.34,101.37,101.27,101.36,24741.0
2024-04-10 13:15:00,101.36,101.5,101.32,101.5,27004.0,101.36,101.5,101.32,101.5,27004.0
2024-04-10 13:20:00,101.52,101.71,101.44,101.65,15395.0,101.52,101.71,101.44,101.65,15395.0
2024-04-10 13:25:00,101.67,101.72,101.53,101.53,10693.0,101.67,101.72,101.53,101.53,10693.0
2024-04-10 13:30:00,101.56,101.58,101.4,101.45,4820.0,101.56,101.58,101.4,101.45,4820.0
2024-04-10 13:35:00,101.45,101.46,101.36,101.38,3284.0,101.45,101.46,101.36,101.38,3284.0
2024-04-10 13:40:00,101.4,101.55,101.35,101.44,14912.0,101.4,101.55,101.35,101.44,14912.0
2024-04-10 13:45:00,101.44,101.55,101.42,101.54,15545.0,101.44,101.55,101.42,101.54,15545.0
2024-04-10 13:50:00,101.57,101.66,101.5,101.53,5900.0,101.57,101.66,101.5,101.53,5900.0
2024-04-10 13:55:00,101.52,101.66,101.5,101.56,6980.0,101.52,101.66,101.5,101.56,6980.0
2024-04-10 14:00:00,101.54,101.64,101.48,101.55,13417.0,101.54,101.64,101.48,101.55,13417.0
2024-04-10 14:05:00,101.57,101.59,101.49,101.56,8121.0,101.57,101.59,101.49,101.56,8121.0
2024-04-10 14:10:00,101.58,101.67,101.51,101.67,18712.0,101.58,101.67,101.51,101.67,18712.0
2024-04-10 14:15:00,101.66,101.68,101.53,101.56,6675.0,101.66,101.68,101.53,101.56,6675.0
2024-04-10 14:20:00,101.58,101.63,101.5,101.52,10478.0,101.58,101.63,101.5,101.52,10478.0
2024-04-10 14:25:00,101.52,101.57,101.46,101.47,8086.0,101.52,101.57,101.46,101.47,8086.0
2024-04-10 14:30:00,101.48,101.5,101.4,101.46,8533.0,101.48,101.5,101.4,101.46,8533.0
2024-04-10 14:35:00,101.44,101.52,101.41,101.5,5388.0,101.44,101.52,101.41,101.5,5388.0
2024-04-10 14:40:00,101.5,101.55,101.43,101.52,6209.0,101.5,101.55,101.43,101.52,6209.0
2024-04-10 14:45:00,101.55,101.59,101.51,101.59,15245.0,101.55,101.59,101.51,101.59,15245.0
2024-04-10 14:50:00,101.59,101.6,101.46,101.5,8515.0,101.59,101.6,101.46,101.5,8515.0
2024-04-10 14:55:00,101.48,101.49,101.39,101.46,12522.0,101.48,101.49,101.39,101.46,12522.0
2024-04-10 15:00:00,101.45,101.5,101.34,101.45,20658.0,101.45,101.5,101.34,101.45,20658.0
2024-04-10 15:05:00,101.48,101.61,101.47,101.61,6571.0,101.48,101.61,101.47,101.61,6571.0
2024-04-10 15:10:00,101.62,101.67,101.56,101.67,10407.0,101.62,101.67,101.56,101.67,10407.0
2024-04-10 15:15:00,101.67,101.73,101.65,101.68,11213.0,101.67,101.73,101.65,101.68,11213.0
2024-04-10 15:20:00,101.69,101.77,101.67,101.75,20913.0,101.69,101.77,101.67,101.75,20913.0
2024-04-10 15:25:00,101.74,101.77,101.65,101.65,21315.0,101.74,101.77,101.65,101.65,21315.0
2024-04-10 15:30:00,101.66,101.66,101.52,101.6,28674.0,101.66,101.66,101.52,101.6,28674.0
2024-04-10 15:35:00,101.6,101.67,101.56,101.65,11610.0,101.6,101.67,101.56,101.65,11610.0
2024-04-10 15:40:00,101.65,101.79,101.65,101.78,20836.0,101.65,101.79,101.65,101.78,20836.0
2024-04-10 15:45:00,101.77,101.99,101.77,101.95,36080.0,101.77,101.99,101.77,101.95,36080.0
2024-04-10 15:50:00,101.94,101.94,101.6,101.6,52034.0,101.94,101.94,101.6,101.6,52034.0
2024-04-10 15:55:00,101.61,101.77,101.58,101.59,129784.0,101.61,101.77,101.58,101.59,129784.0
2024-04-11 09:30:00,102.07,102.48,101.75,101.88,80492.0,102.07,102.48,101.75,101.88,80492.0
2024-04-11 09:35:00,101.92,102.02,101.63,101.64,62584.0,101.92,102.02,101.63,101.64,62584.0
2024-04-11 09:40:00,101.67,102.07,101.37,102.02,27367.0,101.67,102.07,101.37,102.02,27367.0
2024-04-11 09:45:00,102.0,102.42,102.0,102.21,34496.0,102.0,102.42,102.0,102.21,34496.0
2024-04-11 09:50:00,102.24,102.5,102.07,102.13,23234.0,102.24,102.5,102.07,102.13,23234.0
2024-04-11 09:55:00,102.2,102.2,101.77,101.89,24060.0,102.2,102.2,101.77,101.89,24060.0
2024-04-11 10:00:00,101.84,101.91,101.65,101.69,25671.0,101.84,101.91,101.65,101.69,25671.0
2024-04-11 10:05:00,101.67,101.71,101.5,101.64,24795.0,101.67,101.71,101.5,101.64,24795.0
2024-04-11 10:10:00,101.67,101.75,101.56,101.6,16613.0,101.67,101.75,101.56,101.6,16613.0
2024-04-11 10:15:00,101.6,101.6,101.39,101.44,29066.0,101.6,101.6,101.39,101.44,29066.0
2024-04-11 10:20:00,101.44,101.6,101.38,101.59,23651.0,101.44,101.6,101.38,101.59,23651.0
2024-04-11 10:25:00,101.6,101.6,101.42,101.43,11601.0,101.6,101.6,101.42,101.43,11601.0
2024-04-11 10:30:00,101.44,101.51,101.14,101.15,59859.0,101.44,101.51,101.14,101.15,59859.0
2024-04-11 10:35:00,101.16,101.43,101.13,101.42,22582.0,101.16,101.43,101.13,101.42,22582.0
2024-04-11 10:40:00,101.43,101.61,101.41,101.61,16979.0,101.43,101.61,101.41,101.61,16979.0
2024-04-11 10:45:00,101.66,101.69,101.51,101.51,11315.0,101.66,101.69,101.51,101.51,11315.0
2024-04-11 10:50:00,101.49,101.64,101.47,101.61,7439.0,101.49,101.64,101.47,101.61,7439.0
2024-04-11 10:55:00,101.61,101.61,101.35,101.37,9776.0,101.61,101.61,101.35,101.37,9776.0
2024-04-11 11:00:00,101.35,101.53,101.35,101.47,6464.0,101.35,101.53,101.35,101.47,6464.0
2024-04-11 11:05:00,101.44,101.47,101.38,101.41,2933.0,101.44,101.47,101.38,101.41,2933.0
2024-04-11 11:10:00,101.44,101.48,101.37,101.37,7031.0,101.44,101.48,101.37,101.37,7031.0
2024-04-11 11:15:00,101.36,101.46,101.27,101.31,21127.0,101.36,101.46,101.27,101.31,21127.0
2024-04-11 11:20:00,101.31,101.64,101.31,101.64,7294.0,101.31,101.64,101.31,101.64,7294.0
2024-04-11 11:25:00,101.63,101.65,101.51,101.51,13405.0,101.63,101.65,101.51,101.51,13405.0
2024-04-11 11:30:00,101.52,101.68,101.51,101.67,6795.0,101.52,101.68,101.51,101.67,6795.0
2024-04-11 11:35:00,101.66,101.76,101.63,101.65,4006.0,101.66,101.76,101.63,101.65,4006.0
2024-04-11 11:40:00,101.7,101.71,101.62,101.64,2926.0,101.7,101.71,101.62,101.64,2926.0
2024-04-11 11:45:00,101.67,101.71,101.6,101.65,5230.0,101.67,101.71,101.6,101.65,5230.0
2024-04-11 11:50:00,101.66,101.7,101.59,101.68,9372.0,101.66,101.7,101.59,101.68,9372.0
2024-04-11 11:55:00,101.68,101.89,101.68,101.89,10556.0,101.68,101.89,101.68,101.89,10556.0
2024-04-11 12:00:00,101.87,101.96,101.8,101.83,7989.0,101.87,101.96,101.8,101.83,7989.0
2024-04-11 12:05:00,101.84,101.86,101.66,101.66,9534.0,101.84,101.86,101.66,101.66,9534.0
2024-04-11 12:10:00,101.66,101.7,101.6,101.61,8900.0,101.66,101.7,101.6,101.61,8900.0
2024-04-11 12:15:00,101.6,101.61,101.56,101.59,3803.0,101.6,101.61,101.56,101.59,3803.0
2024-04-11 12:20:00,101.57,101.65,101.55,101.6,16824.0,101.57,101.65,101.55,101.6,16824.0
2024-04-11 12:25:00,101.63,101.63,101.49,101.51,7990.0,101.63,101.63,101.49,101.51,7990.0
2024-04-11 12:30:00,101.52,101.61,101.5,101.53,5654.0,101.52,101.61,101.5,101.53,5654.0
2024-04-11 12:35:00,101.57,101.64,101.53,101.58,7747.0,101.57,101.64,101.53,101.58,7747.0
2024-04-11 12:40:00,101.56,101.59,101.53,101.58,9251.0,101.56,101.59,101.53,101.58,9251.0
2024-04-11 12:45:00,101.58,101.61,101.52,101.61,5520.0,101.58,101.61,101.52,101.61,5520.0
2024-04-11 12:50:00,101.58,101.7,101.57,101.65,4922.0,101.58,101.7,101.57,101.65,4922.0
2024-04-11 12:55:00,101.67,101.74,101.67,101.68,9017.0,101.67,101.74,101.67,101.68,9017.0
2024-04-11 13:00:00,101.66,101.68,101.58,101.66,10663.0,101.66,101.68,101.58,101.66,10663.0
2024-04-11 13:05:00,101.65,101.81,101.63,101.79,9522.0,101.65,101.81,101.63,101.79,9522.0
2024-04-11 13:10:00,101.79,101.89,101.77,101.87,11931.0,101.79,101.89,101.77,101.87,11931.0
2024-04-11 13:15:00,101.88,101.88,101.77,101.82,10728.0,101.88,101.88,101.77,101.82,10728.0
2024-04-11 13:20:00,101.84,101.95,101.8,101.83,15375.0,101.84,101.95,101.8,101.83,15375.0
2024-04-11 13:25:00,101.83,101.94,101.81,101.88,9045.0,101.83,101.94,101.81,101.88,9045.0
2024-04-11 13:30:00,101.89,101.95,101.87,101.91,6315.0,101.89,101.95,101.87,101.91,6315.0
2024-04-11 13:35:00,101.91,101.95,101.84,101.86,7182.0,101.91,101.95,101.84,101.86,7182.0
2024-04-11 13:40:00,101.87,101.9,101.83,101.89,8005.0,101.87,101.9,101.83,101.89,8005.0
2024-04-11 13:45:00,101.91,102.05,101.84,102.04,21189.0,101.91,102.05,101.84,102.04,21189.0
2024-04-11 13:50:00,102.04,102.13,102.02,102.08,17510.0,102.04,102.13,102.02,102.08,17510.0
2024-04-11 13:55:00,102.09,102.24,102.09,102.13,13140.0,102.09,102.24,102.09,102.13,13140.0
2024-04-11 14:00:00,102.14,102.18,102.05,102.09,17319.0,102.14,102.18,102.05,102.09,17319.0
2024-04-11 14:05:00,102.09,102.37,102.09,102.37,13355.0,102.09,102.37,102.09,102.37,13355.0
2024-04-11 14:10:00,102.37,102.37,102.22,102.25,10749.0,102.37,102.37,102.22,102.25,10749.0
2024-04-11 14:15:00,102.24,102.24,102.15,102.23,11050.0,102.24,102.24,102.15,102.23,11050.0
2024-04-11 14:20:00,102.23,102.27,102.18,102.24,9562.0,102.23,102.27,102.18,102.24,9562.0
2024-04-11 14:25:00,102.23,102.28,102.19,102.19,13174.0,102.23,102.28,102.19,102.19,13174.0
2024-04-11 14:30:00,102.21,102.28,102.19,102.27,20345.0,102.21,102.28,102.19,102.27,20345.0
2024-04-11 14:35:00,102.28,102.32,102.21,102.28,11902.0,102.28,102.32,102.21,102.28,11902.0
2024-04-11 14:40:00,102.28,102.3,102.23,102.24,11129.0,102.28,102.3,102.23,102.24,11129.0
2024-04-11 14:45:00,102.25,102.32,102.22,102.23,13452.0,102.25,102.32,102.22,102.23,13452.0
2024-04-11 14:50:00,102.21,102.28,102.15,102.2,16460.0,102.21,102.28,102.15,102.2,16460.0
2024-04-11 14:55:00,102.2,102.24,102.08,102.08,12009.0,102.2,102.24,102.08,102.08,12009.0
2024-04-11 15:00:00,102.06,102.32,102.04,102.26,33653.0,102.06,102.32,102.04,102.26,33653.0
2024-04-11 15:05:00,102.26,102.39,102.25,102.31,17108.0,102.26,102.39,102.25,102.31,17108.0
2024-04-11 15:10:00,102.32,102.4,102.22,102.37,14508.0,102.32,102.4,102.22,102.37,14508.0
2024-04-11 15:15:00,102.35,102.38,102.27,102.31,15169.0,102.35,102.38,102.27,102.31,15169.0
2024-04-11 15:20:00,102.31,102.34,102.26,102.29,17808.0,102.31,102.34,102.26,102.29,17808.0
2024-04-11 15:25:00,102.3,102.37,102.28,102.31,9619.0,102.3,102.37,102.28,102.31,9619.0
2024-04-11 15:30:00,102.3,102.43,102.29,102.37,31156.0,102.3,102.43,102.29,102.37,31156.0
2024-04-11 15:35:00,102.36,102.41,102.35,102.36,13413.0,102.36,102.41,102.35,102.36,13413.0
2024-04-11 15:40:00,102.37,102.45,102.36,102.43,23361.0,102.37,102.45,102.36,102.43,23361.0
2024-04-11 15:45:00,102.43,102.48,102.38,102.42,32484.0,102.43,102.48,102.38,102.42,32484.0
2024-04-11 15:50:00,102.43,102.46,102.24,102.31,68848.0,102.43,102.46,102.24,102.31,68848.0
2024-04-11 15:55:00,102.32,102.36,102.24,102.3,118155.0,102.32,102.36,102.24,102.3,118155.0
2024-04-12 09:30:00,100.37,100.5,99.42,99.66,243781.0,100.37,100.5,99.42,99.66,243781.0
2024-04-12 09:35:00,99.63,99.65,98.93,99.01,153987.0,99.63,99.65,98.93,99.01,153987.0
2024-04-12 09:40:00,99.0,99.26,98.93,99.09,76608.0,99.0,99.26,98.93,99.09,76608.0
2024-04-12 09:45:00,99.11,99.11,98.62,98.7,104727.0,99.11,99.11,98.62,98.7,104727.0
2024-04-12 09:50:00,98.7,98.82,98.57,98.59,75451.0,98.7,98.82,98.57,98.59,75451.0
2024-04-12 09:55:00,98.57,98.71,98.52,98.64,81530.0,98.57,98.71,98.52,98.64,81530.0
2024-04-12 10:00:00,98.6,98.6,98.23,98.54,118009.0,98.6,98.6,98.23,98.54,118009.0
2024-04-12 10:05:00,98.52,98.65,98.32,98.4,45924.0,98.52,98.65,98.32,98.4,45924.0
2024-04-12 10:10:00,98.4,98.48,98.08,98.13,50043.0,98.4,98.48,98.08,98.13,50043.0
2024-04-12 10:15:00,98.11,98.25,97.96,98.22,104816.0,98.11,98.25,97.96,98.22,104816.0
2024-04-12 10:20:00,98.2,98.4,98.16,98.38,45153.0,98.2,98.4,98.16,98.38,45153.0
2024-04-12 10:25:00,98.38,98.46,98.1,98.1,42844.0,98.38,98.46,98.1,98.1,42844.0
2024-04-12 10:30:00,98.09,98.2,98.05,98.09,38906.0,98.09,98.2,98.05,98.09,38906.0
2024-04-12 10:35:00,98.09,98.21,98.06,98.1,31552.0,98.09,98.21,98.06,98.1,31552.0
2024-04-12 10:40:00,98.13,98.28,98.12,98.2,26889.0,98.13,98.28,98.12,98.2,26889.0
2024-04-12 10:45:00,98.18,98.21,98.07,98.07,32952.0,98.18,98.21,98.07,98.07,32952.0
2024-04-12 10:50:00,98.08,98.19,97.95,97.96,91094.0,98.08,98.19,97.95,97.96,91094.0
2024-04-12 10:55:00,97.96,98.04,97.78,97.79,64129.0,97.96,98.04,97.78,97.79,64129.0
2024-04-12 11:00:00,97.78,97.87,97.68,97.73,86427.0,97.78,97.87,97.68,97.73,86427.0
2024-04-12 11:05:00,97.75,97.83,97.68,97.82,25644.0,97.75,97.83,97.68,97.82,25644.0
2024-04-12 11:10:00,97.79,97.86,97.75,97.75,27453.0,97.79,97.86,97.75,97.75,27453.0
2024-04-12 11:15:00,97.75,97.83,97.69,97.78,45917.0,97.75,97.83,97.69,97.78,45917.0
2024-04-12 11:20:00,97.79,97.88,97.74,97.74,26098.0,97.79,97.88,97.74,97.74,26098.0
2024-04-12 11:25:00,97.75,97.99,97.71,97.9,30122.0,97.75,97.99,97.71,97.9,30122.0
2024-04-12 11:30:00,97.95,98.17,97.89,98.04,34112.0,97.95,98.17,97.89,98.04,34112.0
2024-04-12 11:35:00,98.03,98.13,97.92,98.13,21013.0,98.03,98.13,97.92,98.13,21013.0
2024-04-12 11:40:00,98.1,98.2,98.0,98.17,29590.0,98.1,98.2,98.0,98.17,29590.0
2024-04-12 11:45:00,98.16,98.28,98.12,98.25,26531.0,98.16,98.28,98.12,98.25,26531.0
2024-04-12 11:50:00,98.21,98.21,98.04,98.07,35107.0,98.21,98.21,98.04,98.07,35107.0
2024-04-12 11:55:00,98.09,98.09,98.01,98.01,10643.0,98.09,98.09,98.01,98.01,10643.0
2024-04-12 12:00:00,98.01,98.07,97.99,98.04,12285.0,98.01,98.07,97.99,98.04,12285.0
2024-04-12 12:05:00,98.05,98.09,97.92,97.97,20913.0,98.05,98.09,97.92,97.97,20913.0
2024-04-12 12:10:00,98.0,98.13,97.97,98.08,15062.0,98.0,98.13,97.97,98.08,15062.0
2024-04-12 12:15:00,98.09,98.21,98.09,98.13,20788.0,98.09,98.21,98.09,98.13,20788.0
2024-04-12 12:20:00,98.13,98.36,98.13,98.34,19917.0,98.13,98.36,98.13,98.34,19917.0
2024-04-12 12:25:00,98.33,98.42,98.25,98.33,34210.0,98.33,98.42,98.25,98.33,34210.0
2024-04-12 12:30:00,98.32,98.32,98.08,98.17,24523.0,98.32,98.32,98.08,98.17,24523.0
2024-04-12 12:35:00,98.18,98.19,97.99,98.02,22866.0,98.18,98.19,97.99,98.02,22866.0
2024-04-12 12:40:00,98.02,98.05,97.92,97.96,31872.0,98.02,98.05,97.92,97.96,31872.0
2024-04-12 12:45:00,97.97,98.07,97.92,98.03,26289.0,97.97,98.07,97.92,98.03,26289.0
2024-04-12 12:50:00,98.01,98.07,98.0,98.05,18590.0,98.01,98.07,98.0,98.05,18590.0
2024-04-12 12:55:00,98.04,98.08,98.0,98.04,19685.0,98.04,98.08,98.0,98.04,19685.0
2024-04-12 13:00:00,98.04,98.04,97.88,97.88,19397.0,98.04,98.04,97.88,97.88,19397.0
2024-04-12 13:05:00,97.88,97.96,97.73,97.75,55297.0,97.88,97.96,97.73,97.75,55297.0
2024-04-12 13:10:00,97.78,98.02,97.78,97.98,16255.0,97.78,98.02,97.78,97.98,16255.0
2024-04-12 13:15:00,97.99,98.06,97.93,97.94,15231.0,97.99,98.06,97.93,97.94,15231.0
2024-04-12 13:20:00,97.94,98.03,97.92,98.0,12774.0,97.94,98.03,97.92,98.0,12774.0
2024-04-12 13:25:00,98.01,98.13,97.98,98.09,27177.0,98.01,98.13,97.98,98.09,27177.0
2024-04-12 13:30:00,98.11,98.11,97.9,97.94,19783.0,98.11,98.11,97.9,97.94,19783.0
2024-04-12 13:35:00,97.91,97.99,97.88,97.99,13998.0,97.91,97.99,97.88,97.99,13998.0
2024-04-12 13:40:00,98.0,98.18,98.0,98.15,23288.0,98.0,98.18,98.0,98.15,23288.0
2024-04-12 13:45:00,98.13,98.18,98.06,98.12,12598.0,98.13,98.18,98.06,98.12,12598.0
2024-04-12 13:50:00,98.14,98.23,98.13,98.15,11351.0,98.14,98.23,98.13,98.15,11351.0
2024-04-12 13:55:00,98.15,98.23,98.14,98.18,13018.0,98.15,98.23,98.14,98.18,13018.0
2024-04-12 14:00:00,98.16,98.19,98.05,98.16,42665.0,98.16,98.19,98.05,98.16,42665.0
2024-04-12 14:05:00,98.16,98.29,98.16,98.25,59725.0,98.16,98.29,98.16,98.25,59725.0
2024-04-12 14:10:00,98.22,98.26,98.18,98.22,22035.0,98.22,98.26,98.18,98.22,22035.0
2024-04-12 14:15:00,98.22,98.3,98.22,98.3,15212.0,98.22,98.3,98.22,98.3,15212.0
2024-04-12 14:20:00,98.28,98.3,98.2,98.25,47544.0,98.28,98.3,98.2,98.25,47544.0
2024-04-12 14:25:00,98.25,98.26,98.11,98.26,36598.0,98.25,98.26,98.11,98.26,36598.0
2024-04-12 14:30:00,98.25,98.25,98.09,98.15,16560.0,98.25,98.25,98.09,98.15,16560.0
2024-04-12 14:35:00,98.15,98.15,98.0,98.02,62592.0,98.15,98.15,98.0,98.02,62592.0
2024-04-12 14:40:00,98.02,98.1,97.98,98.03,45181.0,98.02,98.1,97.98,98.03,45181.0
2024-04-12 14:45:00,98.05,98.08,97.85,97.88,60009.0,98.05,98.08,97.85,97.88,60009.0
2024-04-12 14:50:00,97.89,97.9,97.79,97.8,28117.0,97.89,97.9,97.79,97.8,28117.0
2024-04-12 14:55:00,97.79,97.95,97.79,97.89,23310.0,97.79,97.95,97.79,97.89,23310.0
2024-04-12 15:00:00,97.85,97.85,97.69,97.73,29983.0,97.85,97.85,97.69,97.73,29983.0
2024-04-12 15:05:00,97.72,97.77,97.69,97.72,27761.0,97.72,97.77,97.69,97.72,27761.0
2024-04-12 15:10:00,97.72,97.76,97.63,97.64,47047.0,97.72,97.76,97.63,97.64,47047.0
2024-04-12 15:15:00,97.64,97.65,97.5,97.53,69483.0,97.64,97.65,97.5,97.53,69483.0
2024-04-12 15:20:00,97.53,97.65,97.44,97.58,70984.0,97.53,97.65,97.44,97.58,70984.0
2024-04-12 15:25:00,97.56,97.71,97.54,97.61,25672.0,97.56,97.71,97.54,97.61,25672.0
2024-04-12 15:30:00,97.63,97.69,97.45,97.46,38620.0,97.63,97.69,97.45,97.46,38620.0
2024-04-12 15:35:00,97.46,97.47,97.37,97.43,50703.0,97.46,97.47,97.37,97.43,50703.0
2024-04-12 15:40:00,97.42,97.73,97.42,97.66,74106.0,97.42,97.73,97.42,97.66,74106.0
2024-04-12 15:45:00,97.67,97.73,97.48,97.63,68529.0,97.67,97.73,97.48,97.63,68529.0
2024-04-12 15:50:00,97.63,97.64,97.45,97.55,101151.0,97.63,97.64,97.45,97.55,101151.0
2024-04-12 15:55:00,97.55,97.57,97.48,97.54,189109.0,97.55,97.57,97.48,97.54,189109.0
2024-04-15 09:30:00,98.48,98.7,98.03,98.3,122244.0,98.48,98.7,98.03,98.3,122244.0
2024-04-15 09:35:00,98.24,98.32,97.7,97.87,60246.0,98.24,98.32,97.7,97.87,60246.0
2024-04-15 09:40:00,97.93,97.94,97.52,97.69,43736.0,97.93,97.94,97.52,97.69,43736.0
2024-04-15 09:45:00,97.8,97.95,97.74,97.86,26536.0,97.8,97.95,97.74,97.86,26536.0
2024-04-15 09:50:00,97.87,98.08,97.78,97.85,29675.0,97.87,98.08,97.78,97.85,29675.0
2024-04-15 09:55:00,97.85,97.91,97.7,97.8,15584.0,97.85,97.91,97.7,97.8,15584.0
2024-04-15 10:00:00,97.78,97.85,97.46,97.66,82170.0,97.78,97.85,97.46,97.66,82170.0
2024-04-15 10:05:00,97.65,97.69,97.2,97.29,40366.0,97.65,97.69,97.2,97.29,40366.0
2024-04-15 10:10:00,97.31,97.63,97.19,97.55,40510.0,97.31,97.63,97.19,97.55,40510.0
2024-04-15 10:15:00,97.54,97.69,97.47,97.59,16157.0,97.54,97.69,97.47,97.59,16157.0
2024-04-15 10:20:00,97.56,97.72,97.51,97.69,22675.0,97.56,97.72,97.51,97.69,22675.0
2024-04-15 10:25:00,97.69,97.72,97.52,97.61,8541.0,97.69,97.72,97.52,97.61,8541.0
2024-04-15 10:30:00,97.62,97.93,97.62,97.91,12100.0,97.62,97.93,97.62,97.91,12100.0
2024-04-15 10:35:00,97.91,98.01,97.86,97.93,23137.0,97.91,98.01,97.86,97.93,23137.0
2024-04-15 10:40:00,97.92,97.97,97.79,97.92,8614.0,97.92,97.97,97.79,97.92,8614.0
2024-04-15 10:45:00,97.89,97.91,97.73,97.85,23010.0,97.89,97.91,97.73,97.85,23010.0
2024-04-15 10:50:00,97.86,97.87,97.66,97.73,13090.0,97.86,97.87,97.66,97.73,13090.0
2024-04-15 10:55:00,97.77,98.0,97.77,97.95,18232.0,97.77,98.0,97.77,97.95,18232.0
2024-04-15 11:00:00,97.95,98.0,97.91,97.96,11103.0,97.95,98.0,97.91,97.96,11103.0
2024-04-15 11:05:00,97.98,98.0,97.94,97.97,14542.0,97.98,98.0,97.94,97.97,14542.0
2024-04-15 11:10:00,97.97,98.01,97.92,97.93,21673.0,97.97,98.01,97.92,97.93,21673.0
2024-04-15 11:15:00,97.93,97.95,97.78,97.84,17199.0,97.93,97.95,97.78,97.84,17199.0
2024-04-15 11:20:00,97.84,97.9,97.74,97.81,7242.0,97.84,97.9,97.74,97.81,7242.0
2024-04-15 11:25:00,97.78,97.89,97.72,97.87,7356.0,97.78,97.89,97.72,97.87,7356.0
2024-04-15 11:30:00,97.88,97.88,97.8,97.82,4140.0,97.88,97.88,97.8,97.82,4140.0
2024-04-15 11:35:00,97.81,97.93,97.74,97.92,8016.0,97.81,97.93,97.74,97.92,8016.0
2024-04-15 11:40:00,97.95,98.06,97.91,98.01,46755.0,97.95,98.06,97.91,98.01,46755.0
2024-04-15 11:45:00,97.98,98.08,97.88,97.91,12886.0,97.98,98.08,97.88,97.91,12886.0
2024-04-15 11:50:00,97.88,98.06,97.87,98.06,20304.0,97.88,98.06,97.87,98.06,20304.0
2024-04-15 11:55:00,98.05,98.09,97.93,97.97,9087.0,98.05,98.09,97.93,97.97,9087.0
2024-04-15 12:00:00,97.95,98.1,97.95,98.04,16614.0,97.95,98.1,97.95,98.04,16614.0
2024-04-15 12:05:00,98.05,98.05,97.86,97.91,10720.0,98.05,98.05,97.86,97.91,10720.0
2024-04-15 12:10:00,97.91,97.91,97.81,97.82,5376.0,97.91,97.91,97.81,97.82,5376.0
2024-04-15 12:15:00,97.85,97.98,97.85,97.9,6809.0,97.85,97.98,97.85,97.9,6809.0
2024-04-15 12:20:00,97.88,97.88,97.7,97.71,14192.0,97.88,97.88,97.7,97.71,14192.0
2024-04-15 12:25:00,97.68,97.77,97.62,97.77,11822.0,97.68,97.77,97.62,97.77,11822.0
2024-04-15 12:30:00,97.75,97.83,97.66,97.75,11093.0,97.75,97.83,97.66,97.75,11093.0
2024-04-15 12:35:00,97.73,97.77,97.65,97.65,7061.0,97.73,97.77,97.65,97.65,7061.0
2024-04-15 12:40:00,97.68,97.78,97.66,97.67,17238.0,97.68,97.78,97.66,97.67,17238.0
2024-04-15 12:45:00,97.69,97.75,97.61,97.74,15206.0,97.69,97.75,97.61,97.74,15206.0
2024-04-15 12:50:00,97.72,97.76,97.67,97.75,5810.0,97.72,97.76,97.67,97.75,5810.0
2024-04-15 12:55:00,97.75,97.79,97.64,97.64,6160.0,97.75,97.79,97.64,97.64,6160.0
2024-04-15 13:00:00,97.61,97.68,97.47,97.53,43222.0,97.61,97.68,97.47,97.53,43222.0
2024-04-15 13:05:00,97.52,97.71,97.5,97.59,32437.0,97.52,97.71,97.5,97.59,32437.0
2024-04-15 13:10:00,97.58,97.62,97.52,97.52,43013.0,97.58,97.62,97.52,97.52,43013.0
2024-04-15 13:15:00,97.51,97.57,97.49,97.52,58927.0,97.51,97.57,97.49,97.52,58927.0
2024-04-15 13:20:00,97.5,97.53,97.41,97.48,43754.0,97.5,97.53,97.41,97.48,43754.0
2024-04-15 13:25:00,97.43,97.46,97.23,97.23,27576.0,97.43,97.46,97.23,97.23,27576.0
2024-04-15 13:30:00,97.22,97.35,97.01,97.27,40839.0,97.22,97.35,97.01,97.27,40839.0
2024-04-15 13:35:00,97.27,97.33,97.2,97.28,28105.0,97.27,97.33,97.2,97.28,28105.0
2024-04-15 13:40:00,97.28,97.52,97.25,97.48,34370.0,97.28,97.52,97.25,97.48,34370.0
2024-04-15 13:45:00,97.48,97.5,97.14,97.14,92638.0,97.48,97.5,97.14,97.14,92638.0
2024-04-15 13:50:00,97.11,97.14,96.91,97.1,57711.0,97.11,97.14,96.91,97.1,57711.0
2024-04-15 13:55:00,97.08,97.21,96.97,97.18,52226.0,97.08,97.21,96.97,97.18,52226.0
2024-04-15 14:00:00,97.19,97.24,97.0,97.0,34121.0,97.19,97.24,97.0,97.0,34121.0
2024-04-15 14:05:00,97.01,97.02,96.88,96.98,21916.0,97.01,97.02,96.88,96.98,21916.0
2024-04-15 14:10:00,97.04,97.04,96.82,96.89,23918.0,97.04,97.04,96.82,96.89,23918.0
2024-04-15 14:15:00,96.91,96.99,96.83,96.99,16210.0,96.91,96.99,96.83,96.99,16210.0
2024-04-15 14:20:00,96.98,96.98,96.64,96.66,50303.0,96.98,96.98,96.64,96.66,50303.0
2024-04-15 14:25:00,96.64,96.74,96.61,96.65,14836.0,96.64,96.74,96.61,96.65,14836.0
2024-04-15 14:30:00,96.64,96.78,96.62,96.73,20973.0,96.64,96.78,96.62,96.73,20973.0
2024-04-15 14:35:00,96.72,96.81,96.66,96.71,44470.0,96.72,96.81,96.66,96.71,44470.0
2024-04-15 14:40:00,96.69,96.79,96.66,96.68,14521.0,96.69,96.79,96.66,96.68,14521.0
2024-04-15 14:45:00,96.69,96.85,96.65,96.85,22821.0,96.69,96.85,96.65,96.85,22821.0
2024-04-15 14:50:00,96.85,96.85,96.67,96.68,23907.0,96.85,96.85,96.67,96.68,23907.0
2024-04-15 14:55:00,96.69,96.72,96.6,96.6,27268.0,96.69,96.72,96.6,96.6,27268.0
2024-04-15 15:00:00,96.58,96.58,96.21,96.25,45760.0,96.58,96.58,96.21,96.25,45760.0
2024-04-15 15:05:00,96.23,96.31,96.21,96.3,36902.0,96.23,96.31,96.21,96.3,36902.0
2024-04-15 15:10:00,96.29,96.36,96.25,96.25,21381.0,96.29,96.36,96.25,96.25,21381.0
2024-04-15 15:15:00,96.25,96.27,95.95,96.03,64999.0,96.25,96.27,95.95,96.03,64999.0
2024-04-15 15:20:00,96.05,96.32,96.05,96.31,24332.0,96.05,96.32,96.05,96.31,24332.0
2024-04-15 15:25:00,96.32,96.34,96.16,96.16,53397.0,96.32,96.34,96.16,96.16,53397.0
2024-04-15 15:30:00,96.16,96.36,96.15,96.26,36074.0,96.16,96.36,96.15,96.26,36074.0
2024-04-15 15:35:00,96.25,96.36,96.23,96.35,34625.0,96.25,96.36,96.23,96.35,34625.0
2024-04-15 15:40:00,96.33,96.35,96.2,96.2,61975.0,96.33,96.35,96.2,96.2,61975.0
2024-04-15 15:45:00,96.22,96.34,96.2,96.27,55245.0,96.22,96.34,96.2,96.27,55245.0
2024-04-15 15:50:00,96.28,96.43,96.14,96.43,79630.0,96.28,96.43,96.14,96.43,79630.0
2024-04-15 15:55:00,96.41,96.42,96.19,96.2,108312.0,96.41,96.42,96.19,96.2,108312.0
2024-04-16 09:30:00,95.85,95.85,94.91,95.09,198542.0,95.85,95.85,94.91,95.09,198542.0
2024-04-16 09:35:00,95.08,95.12,94.64,94.8,91470.0,95.08,95.12,94.64,94.8,91470.0
2024-04-16 09:40:00,94.8,95.23,94.78,95.15,44060.0,94.8,95.23,94.78,95.15,44060.0
2024-04-16 09:45:00,95.19,95.35,94.93,95.12,38551.0,95.19,95.35,94.93,95.12,38551.0
2024-04-16 09:50:00,95.13,95.2,94.72,94.84,43506.0,95.13,95.2,94.72,94.84,43506.0
2024-04-16 09:55:00,94.84,94.94,94.73,94.92,31821.0,94.84,94.94,94.73,94.92,31821.0
2024-04-16 10:00:00,94.91,94.95,94.73,94.79,46335.0,94.91,94.95,94.73,94.79,46335.0
2024-04-16 10:05:00,94.77,94.92,94.77,94.87,47115.0,94.77,94.92,94.77,94.87,47115.0
2024-04-16 10:10:00,94.87,94.92,94.71,94.8,38585.0,94.87,94.92,94.71,94.8,38585.0
2024-04-16 10:15:00,94.79,95.27,94.79,95.25,78096.0,94.79,95.27,94.79,95.25,78096.0
2024-04-16 10:20:00,95.24,95.42,95.09,95.14,49431.0,95.24,95.42,95.09,95.14,49431.0
2024-04-16 10:25:00,95.17,95.24,95.02,95.22,32218.0,95.17,95.24,95.02,95.22,32218.0
2024-04-16 10:30:00,95.22,95.26,95.04,95.16,29108.0,95.22,95.26,95.04,95.16,29108.0
2024-04-16 10:35:00,95.17,95.2,94.94,95.11,32016.0,95.17,95.2,94.94,95.11,32016.0
2024-04-16 10:40:00,95.1,95.5,95.1,95.41,31200.0,95.1,95.5,95.1,95.41,31200.0
2024-04-16 10:45:00,95.39,95.67,95.36,95.58,24316.0,95.39,95.67,95.36,95.58,24316.0
2024-04-16 10:50:00,95.57,95.61,95.39,95.39,30259.0,95.57,95.61,95.39,95.39,30259.0
2024-04-16 10:55:00,95.4,95.65,95.32,95.63,33734.0,95.4,95.65,95.32,95.63,33734.0
2024-04-16 11:00:00,95.63,95.71,95.47,95.56,29811.0,95.63,95.71,95.47,95.56,29811.0
2024-04-16 11:05:00,95.56,95.56,95.37,95.5,30540.0,95.56,95.56,95.37,95.5,30540.0
2024-04-16 11:10:00,95.5,95.56,95.36,95.47,11349.0,95.5,95.56,95.36,95.47,11349.0
2024-04-16 11:15:00,95.47,95.61,95.42,95.61,21767.0,95.47,95.61,95.42,95.61,21767.0
2024-04-16 11:20:00,95.61,95.64,95.41,95.53,12272.0,95.61,95.64,95.41,95.53,12272.0
2024-04-16 11:25:00,95.55,95.68,95.53,95.63,19881.0,95.55,95.68,95.53,95.63,19881.0
2024-04-16 11:30:00,95.64,95.68,95.5,95.59,16052.0,95.64,95.68,95.5,95.59,16052.0
2024-04-16 11:35:00,95.61,95.68,95.58,95.61,13513.0,95.61,95.68,95.58,95.61,13513.0
2024-04-16 11:40:00,95.58,95.73,95.58,95.71,11249.0,95.58,95.73,95.58,95.71,11249.0
2024-04-16 11:45:00,95.71,95.75,95.56,95.71,37127.0,95.71,95.75,95.56,95.71,37127.0
2024-04-16 11:50:00,95.74,95.94,95.74,95.88,23298.0,95.74,95.94,95.74,95.88,23298.0
2024-04-16 11:55:00,95.88,95.88,95.66,95.73,11973.0,95.88,95.88,95.66,95.73,11973.0
2024-04-16 12:00:00,95.73,95.73,95.56,95.7,24799.0,95.73,95.73,95.56,95.7,24799.0
2024-04-16 12:05:00,95.69,95.9,95.6,95.84,12318.0,95.69,95.9,95.6,95.84,12318.0
2024-04-16 12:10:00,95.84,95.84,95.7,95.78,9804.0,95.84,95.84,95.7,95.78,9804.0
2024-04-16 12:15:00,95.79,95.9,95.76,95.87,18910.0,95.79,95.9,95.76,95.87,18910.0
2024-04-16 12:20:00,95.87,95.9,95.79,95.81,13188.0,95.87,95.9,95.79,95.81,13188.0
2024-04-16 12:25:00,95.8,95.94,95.8,95.84,20895.0,95.8,95.94,95.8,95.84,20895.0
2024-04-16 12:30:00,95.84,95.99,95.83,95.95,38948.0,95.84,95.99,95.83,95.95,38948.0
2024-04-16 12:35:00,95.95,96.03,95.9,95.9,42356.0,95.95,96.03,95.9,95.9,42356.0
2024-04-16 12:40:00,95.9,96.06,95.9,95.92,8331.0,95.9,96.06,95.9,95.92,8331.0
2024-04-16 12:45:00,95.92,96.0,95.86,95.97,5400.0,95.92,96.0,95.86,95.97,5400.0
2024-04-16 12:50:00,95.97,96.18,95.97,96.11,25767.0,95.97,96.18,95.97,96.11,25767.0
2024-04-16 12:55:00,96.15,96.16,95.99,96.02,14082.0,96.15,96.16,95.99,96.02,14082.0
2024-04-16 13:00:00,96.04,96.09,95.99,96.04,5470.0,96.04,96.09,95.99,96.04,5470.0
2024-04-16 13:05:00,96.06,96.18,96.06,96.18,9791.0,96.06,96.18,96.06,96.18,9791.0
2024-04-16 13:10:00,96.16,96.24,96.14,96.22,16049.0,96.16,96.24,96.14,96.22,16049.0
2024-04-16 13:15:00,96.2,96.3,96.16,96.19,12867.0,96.2,96.3,96.16,96.19,12867.0
2024-04-16 13:20:00,96.16,96.2,96.07,96.18,10058.0,96.16,96.2,96.07,96.18,10058.0
2024-04-16 13:25:00,96.17,96.25,96.13,96.13,9173.0,96.17,96.25,96.13,96.13,9173.0
2024-04-16 13:30:00,96.13,96.14,95.84,96.01,20193.0,96.13,96.14,95.84,96.01,20193.0
2024-04-16 13:35:00,96.08,96.33,96.06,96.25,24505.0,96.08,96.33,96.06,96.25,24505.0
2024-04-16 13:40:00,96.29,96.52,96.28,96.52,44699.0,96.29,96.52,96.28,96.52,44699.0
2024-04-16 13:45:00,96.54,96.66,96.34,96.34,39834.0,96.54,96.66,96.34,96.34,39834.0
2024-04-16 13:50:00,96.36,96.52,96.25,96.52,14832.0,96.36,96.52,96.25,96.52,14832.0
2024-04-16 13:55:00,96.5,96.58,96.45,96.54,13262.0,96.5,96.58,96.45,96.54,13262.0
2024-04-16 14:00:00,96.53,96.58,96.44,96.58,6028.0,96.53,96.58,96.44,96.58,6028.0
2024-04-16 14:05:00,96.58,96.89,96.48,96.87,17148.0,96.58,96.89,96.48,96.87,17148.0
2024-04-16 14:10:00,96.83,96.9,96.63,96.63,34194.0,96.83,96.9,96.63,96.63,34194.0
2024-04-16 14:15:00,96.65,96.66,96.36,96.4,13492.0,96.65,96.66,96.36,96.4,13492.0
2024-04-16 14:20:00,96.41,96.44,96.29,96.39,16933.0,96.41,96.44,96.29,96.39,16933.0
2024-04-16 14:25:00,96.38,96.44,96.23,96.23,30331.0,96.38,96.44,96.23,96.23,30331.0
2024-04-16 14:30:00,96.27,96.41,96.23,96.37,24141.0,96.27,96.41,96.23,96.37,24141.0
2024-04-16 14:35:00,96.35,96.42,96.24,96.4,12615.0,96.35,96.42,96.24,96.4,12615.0
2024-04-16 14:40:00,96.38,96.45,96.37,96.42,6724.0,96.38,96.45,96.37,96.42,6724.0
2024-04-16 14:45:00,96.42,96.46,96.34,96.37,4818.0,96.42,96.46,96.34,96.37,4818.0
2024-04-16 14:50:00,96.4,96.48,96.35,96.36,30190.0,96.4,96.48,96.35,96.36,30190.0
2024-04-16 14:55:00,96.39,96.39,96.25,96.26,12007.0,96.39,96.39,96.25,96.26,12007.0
2024-04-16 15:00:00,96.26,96.27,96.15,96.16,16066.0,96.26,96.27,96.15,96.16,16066.0
2024-04-16 15:05:00,96.12,96.28,96.02,96.18,22619.0,96.12,96.28,96.02,96.18,22619.0
2024-04-16 15:10:00,96.17,96.23,96.07,96.2,10568.0,96.17,96.23,96.07,96.2,10568.0
2024-04-16 15:15:00,96.23,96.32,96.14,96.31,22964.0,96.23,96.32,96.14,96.31,22964.0
2024-04-16 15:20:00,96.32,96.47,96.32,96.41,23343.0,96.32,96.47,96.32,96.41,23343.0
2024-04-16 15:25:00,96.42,96.45,96.35,96.38,18257.0,96.42,96.45,96.35,96.38,18257.0
2024-04-16 15:30:00,96.35,96.4,96.26,96.27,31571.0,96.35,96.4,96.26,96.27,31571.0
2024-04-16 15:35:00,96.29,96.4,96.24,96.38,55635.0,96.29,96.4,96.24,96.38,55635.0
2024-04-16 15:40:00,96.38,96.43,96.27,96.36,32049.0,96.38,96.43,96.27,96.36,32049.0
2024-04-16 15:45:00,96.36,96.39,96.27,96.27,28362.0,96.36,96.39,96.27,96.27,28362.0
2024-04-16 15:50:00,96.28,96.28,96.13,96.18,32799.0,96.28,96.28,96.13,96.18,32799.0
2024-04-16 15:55:00,96.18,96.3,96.04,96.09,111380.0,96.18,96.3,96.04,96.09,111380.0
2024-04-17 09:30:00,95.61,95.89,95.27,95.55,87618.0,95.61,95.89,95.27,95.55,87618.0
2024-04-17 09:35:00,95.54,95.71,95.3,95.4,49360.0,95.54,95.71,95.3,95.4,49360.0
2024-04-17 09:40:00,95.41,95.45,95.29,95.34,28686.0,95.41,95.45,95.29,95.34,28686.0
2024-04-17 09:45:00,95.33,95.46,95.24,95.35,41297.0,95.33,95.46,95.24,95.35,41297.0
2024-04-17 09:50:00,95.38,95.54,95.24,95.31,26803.0,95.38,95.54,95.24,95.31,26803.0
2024-04-17 09:55:00,95.31,95.37,95.11,95.18,38860.0,95.31,95.37,95.11,95.18,38860.0
2024-04-17 10:00:00,95.17,95.2,94.93,95.02,49163.0,95.17,95.2,94.93,95.02,49163.0
2024-04-17 10:05:00,95.05,95.05,94.84,94.89,41269.0,95.05,95.05,94.84,94.89,41269.0
2024-04-17 10:10:00,94.89,94.89,94.69,94.76,45402.0,94.89,94.89,94.69,94.76,45402.0
2024-04-17 10:15:00,94.74,94.88,94.7,94.83,27686.0,94.74,94.88,94.7,94.83,27686.0
2024-04-17 10:20:00,94.86,94.86,94.46,94.56,62841.0,94.86,94.86,94.46,94.56,62841.0
2024-04-17 10:25:00,94.57,94.67,94.36,94.4,40579.0,94.57,94.67,94.36,94.4,40579.0
2024-04-17 10:30:00,94.38,94.52,94.25,94.45,49809.0,94.38,94.52,94.25,94.45,49809.0
2024-04-17 10:35:00,94.44,94.57,94.4,94.45,28656.0,94.44,94.57,94.4,94.45,28656.0
2024-04-17 10:40:00,94.44,94.47,94.36,94.42,14709.0,94.44,94.47,94.36,94.42,14709.0
2024-04-17 10:45:00,94.44,94.64,94.41,94.59,23545.0,94.44,94.64,94.41,94.59,23545.0
2024-04-17 10:50:00,94.55,94.56,94.29,94.35,34002.0,94.55,94.56,94.29,94.35,34002.0
2024-04-17 10:55:00,94.34,94.7,94.29,94.63,37291.0,94.34,94.7,94.29,94.63,37291.0
2024-04-17 11:00:00,94.64,94.88,94.63,94.85,74423.0,94.64,94.88,94.63,94.85,74423.0
2024-04-17 11:05:00,94.83,94.85,94.6,94.82,20856.0,94.83,94.85,94.6,94.82,20856.0
2024-04-17 11:10:00,94.84,94.95,94.78,94.89,8942.0,94.84,94.95,94.78,94.89,8942.0
2024-04-17 11:15:00,94.92,95.0,94.83,94.85,19103.0,94.92,95.0,94.83,94.85,19103.0
2024-04-17 11:20:00,94.88,95.07,94.81,94.99,20552.0,94.88,95.07,94.81,94.99,20552.0
2024-04-17 11:25:00,95.02,95.14,94.97,95.02,33934.0,95.02,95.14,94.97,95.02,33934.0
2024-04-17 11:30:00,95.04,95.04,94.87,94.9,16911.0,95.04,95.04,94.87,94.9,16911.0
2024-04-17 11:35:00,94.93,94.94,94.85,94.86,10830.0,94.93,94.94,94.85,94.86,10830.0
2024-04-17 11:40:00,94.85,95.06,94.85,94.99,24290.0,94.85,95.06,94.85,94.99,24290.0
2024-04-17 11:45:00,94.97,94.99,94.82,94.83,19822.0,94.97,94.99,94.82,94.83,19822.0
2024-04-17 11:50:00,94.84,94.87,94.76,94.87,13840.0,94.84,94.87,94.76,94.87,13840.0
2024-04-17 11:55:00,94.85,94.85,94.74,94.77,13433.0,94.85,94.85,94.74,94.77,13433.0
2024-04-17 12:00:00,94.77,94.77,94.51,94.52,15134.0,94.77,94.77,94.51,94.52,15134.0
2024-04-17 12:05:00,94.54,94.54,94.39,94.4,21963.0,94.54,94.54,94.39,94.4,21963.0
2024-04-17 12:10:00,94.46,94.58,94.43,94.52,27672.0,94.46,94.58,94.43,94.52,27672.0
2024-04-17 12:15:00,94.52,94.58,94.44,94.52,8292.0,94.52,94.58,94.44,94.52,8292.0
2024-04-17 12:20:00,94.48,94.62,94.48,94.61,14633.0,94.48,94.62,94.48,94.61,14633.0
2024-04-17 12:25:00,94.6,94.66,94.55,94.66,8339.0,94.6,94.66,94.55,94.66,8339.0
2024-04-17 12:30:00,94.68,94.78,94.64,94.75,11446.0,94.68,94.78,94.64,94.75,11446.0
2024-04-17 12:35:00,94.65,94.67,94.55,94.55,20270.0,94.65,94.67,94.55,94.55,20270.0
2024-04-17 12:40:00,94.56,94.57,94.41,94.41,9314.0,94.56,94.57,94.41,94.41,9314.0
2024-04-17 12:45:00,94.42,94.55,94.4,94.46,64802.0,94.42,94.55,94.4,94.46,64802.0
2024-04-17 12:50:00,94.46,94.57,94.36,94.53,26388.0,94.46,94.57,94.36,94.53,26388.0
2024-04-17 12:55:00,94.55,94.58,94.46,94.52,11912.0,94.55,94.58,94.46,94.52,11912.0
2024-04-17 13:00:00,94.5,94.57,94.45,94.56,10317.0,94.5,94.57,94.45,94.56,10317.0
2024-04-17 13:05:00,94.55,94.71,94.55,94.7,9421.0,94.55,94.71,94.55,94.7,9421.0
2024-04-17 13:10:00,94.7,94.73,94.63,94.69,8065.0,94.7,94.73,94.63,94.69,8065.0
2024-04-17 13:15:00,94.67,94.82,94.66,94.75,20567.0,94.67,94.82,94.66,94.75,20567.0
2024-04-17 13:20:00,94.76,94.79,94.73,94.73,6624.0,94.76,94.79,94.73,94.73,6624.0
2024-04-17 13:25:00,94.75,94.8,94.67,94.76,10721.0,94.75,94.8,94.67,94.76,10721.0
2024-04-17 13:30:00,94.77,94.79,94.66,94.67,13695.0,94.77,94.79,94.66,94.67,13695.0
2024-04-17 13:35:00,94.71,94.76,94.6,94.68,8730.0,94.71,94.76,94.6,94.68,8730.0
2024-04-17 13:40:00,94.68,94.69,94.59,94.69,9122.0,94.68,94.69,94.59,94.69,9122.0
2024-04-17 13:45:00,94.68,94.68,94.53,94.61,8709.0,94.68,94.68,94.53,94.61,8709.0
2024-04-17 13:50:00,94.63,94.75,94.58,94.7,10128.0,94.63,94.75,94.58,94.7,10128.0
2024-04-17 13:55:00,94.71,94.73,94.66,94.72,8081.0,94.71,94.73,94.66,94.72,8081.0
2024-04-17 14:00:00,94.68,94.84,94.63,94.76,17317.0,94.68,94.84,94.63,94.76,17317.0
2024-04-17 14:05:00,94.75,94.81,94.7,94.8,8979.0,94.75,94.81,94.7,94.8,8979.0
2024-04-17 14:10:00,94.78,94.78,94.65,94.66,2249.0,94.78,94.78,94.65,94.66,2249.0
2024-04-17 14:15:00,94.69,94.74,94.63,94.68,13619.0,94.69,94.74,94.63,94.68,13619.0
2024-04-17 14:20:00,94.65,94.67,94.59,94.62,8444.0,94.65,94.67,94.59,94.62,8444.0
2024-04-17 14:25:00,94.63,94.65,94.56,94.56,8333.0,94.63,94.65,94.56,94.56,8333.0
2024-04-17 14:30:00,94.53,94.58,94.49,94.51,10493.0,94.53,94.58,94.49,94.51,10493.0
2024-04-17 14:35:00,94.53,94.53,94.42,94.52,12038.0,94.53,94.53,94.42,94.52,12038.0
2024-04-17 14:40:00,94.5,94.72,94.5,94.72,6434.0,94.5,94.72,94.5,94.72,6434.0
2024-04-17 14:45:00,94.72,94.77,94.65,94.67,10959.0,94.72,94.77,94.65,94.67,10959.0
2024-04-17 14:50:00,94.67,94.7,94.45,94.47,13872.0,94.67,94.7,94.45,94.47,13872.0
2024-04-17 14:55:00,94.47,94.53,94.41,94.45,17785.0,94.47,94.53,94.41,94.45,17785.0
2024-04-17 15:00:00,94.47,94.53,94.45,94.45,13732.0,94.47,94.53,94.45,94.45,13732.0
2024-04-17 15:05:00,94.48,94.56,94.45,94.55,10419.0,94.48,94.56,94.45,94.55,10419.0
2024-04-17 15:10:00,94.52,94.53,94.45,94.46,13193.0,94.52,94.53,94.45,94.46,13193.0
2024-04-17 15:15:00,94.48,94.59,94.46,94.56,11322.0,94.48,94.59,94.46,94.56,11322.0
2024-04-17 15:20:00,94.58,94.6,94.49,94.52,15839.0,94.58,94.6,94.49,94.52,15839.0
2024-04-17 15:25:00,94.54,94.59,94.5,94.55,18775.0,94.54,94.59,94.5,94.55,18775.0
2024-04-17 15:30:00,94.55,94.61,94.5,94.5,20590.0,94.55,94.61,94.5,94.5,20590.0
2024-04-17 15:35:00,94.49,94.6,94.47,94.5,26351.0,94.49,94.6,94.47,94.5,26351.0
2024-04-17 15:40:00,94.48,94.51,94.41,94.47,19645.0,94.48,94.51,94.41,94.47,19645.0
2024-04-17 15:45:00,94.46,94.6,94.45,94.54,36538.0,94.46,94.6,94.45,94.54,36538.0
2024-04-17 15:50:00,94.53,94.53,94.27,94.48,62061.0,94.53,94.53,94.27,94.48,62061.0
2024-04-17 15:55:00,94.48,94.5,94.36,94.41,136640.0,94.48,94.5,94.36,94.41,136640.0
2024-04-18 09:30:00,95.29,95.97,95.19,95.95,109634.0,95.29,95.97,95.19,95.95,109634.0
2024-04-18 09:35:00,95.98,96.0,95.12,95.26,75560.0,95.98,96.0,95.12,95.26,75560.0
2024-04-18 09:40:00,95.23,95.69,95.22,95.63,30161.0,95.23,95.69,95.22,95.63,30161.0
2024-04-18 09:45:00,95.59,95.67,95.12,95.22,25099.0,95.59,95.67,95.12,95.22,25099.0
2024-04-18 09:50:00,95.22,95.3,94.89,94.89,28524.0,95.22,95.3,94.89,94.89,28524.0
2024-04-18 09:55:00,94.91,95.18,94.89,95.01,26742.0,94.91,95.18,94.89,95.01,26742.0
2024-04-18 10:00:00,95.0,95.1,94.86,94.89,27481.0,95.0,95.1,94.86,94.89,27481.0
2024-04-18 10:05:00,94.94,95.18,94.94,95.16,45847.0,94.94,95.18,94.94,95.16,45847.0
2024-04-18 10:10:00,95.17,95.23,95.05,95.18,13986.0,95.17,95.23,95.05,95.18,13986.0
2024-04-18 10:15:00,95.18,95.23,95.04,95.05,21485.0,95.18,95.23,95.04,95.05,21485.0
2024-04-18 10:20:00,95.05,95.12,94.98,95.04,18135.0,95.05,95.12,94.98,95.04,18135.0
2024-04-18 10:25:00,95.04,95.16,95.03,95.06,10365.0,95.04,95.16,95.03,95.06,10365.0
2024-04-18 10:30:00,95.09,95.26,95.02,95.25,27080.0,95.09,95.26,95.02,95.25,27080.0
2024-04-18 10:35:00,95.24,95.52,95.2,95.42,36737.0,95.24,95.52,95.2,95.42,36737.0
2024-04-18 10:40:00,95.43,95.62,95.42,95.56,55027.0,95.43,95.62,95.42,95.56,55027.0
2024-04-18 10:45:00,95.56,96.11,95.53,96.03,110833.0,95.56,96.11,95.53,96.03,110833.0
2024-04-18 10:50:00,96.01,96.01,95.63,95.74,12956.0,96.01,96.01,95.63,95.74,12956.0
2024-04-18 10:55:00,95.74,96.08,95.72,95.97,85725.0,95.74,96.08,95.72,95.97,85725.0
2024-04-18 11:00:00,95.98,96.12,95.92,96.02,18967.0,95.98,96.12,95.92,96.02,18967.0
2024-04-18 11:05:00,96.03,96.38,96.03,96.38,46715.0,96.03,96.38,96.03,96.38,46715.0
2024-04-18 11:10:00,96.38,96.58,96.35,96.5,74400.0,96.38,96.58,96.35,96.5,74400.0
2024-04-18 11:15:00,96.5,96.54,96.34,96.36,29402.0,96.5,96.54,96.34,96.36,29402.0
2024-04-18 11:20:00,96.36,96.46,96.23,96.25,20992.0,96.36,96.46,96.23,96.25,20992.0
2024-04-18 11:25:00,96.23,96.24,96.01,96.06,21773.0,96.23,96.24,96.01,96.06,21773.0
2024-04-18 11:30:00,96.06,96.06,95.87,96.03,14955.0,96.06,96.06,95.87,96.03,14955.0
2024-04-18 11:35:00,96.05,96.09,95.83,95.87,24252.0,96.05,96.09,95.83,95.87,24252.0
2024-04-18 11:40:00,95.9,95.97,95.8,95.97,15270.0,95.9,95.97,95.8,95.97,15270.0
2024-04-18 11:45:00,95.94,95.94,95.77,95.83,21019.0,95.94,95.94,95.77,95.83,21019.0
2024-04-18 11:50:00,95.82,95.91,95.78,95.8,30685.0,95.82,95.91,95.78,95.8,30685.0
2024-04-18 11:55:00,95.8,95.84,95.75,95.8,10061.0,95.8,95.84,95.75,95.8,10061.0
2024-04-18 12:00:00,95.8,95.9,95.75,95.76,10908.0,95.8,95.9,95.75,95.76,10908.0
2024-04-18 12:05:00,95.74,95.79,95.71,95.72,8774.0,95.74,95.79,95.71,95.72,8774.0
2024-04-18 12:10:00,95.72,95.83,95.72,95.78,9042.0,95.72,95.83,95.72,95.78,9042.0
2024-04-18 12:15:00,95.76,95.8,95.72,95.76,6136.0,95.76,95.8,95.72,95.76,6136.0
2024-04-18 12:20:00,95.74,95.75,95.69,95.72,4692.0,95.74,95.75,95.69,95.72,4692.0
2024-04-18 12:25:00,95.73,95.81,95.69,95.76,6262.0,95.73,95.81,95.69,95.76,6262.0
2024-04-18 12:30:00,95.76,95.76,95.49,95.51,11835.0,95.76,95.76,95.49,95.51,11835.0
2024-04-18 12:35:00,95.52,95.6,95.51,95.6,8889.0,95.52,95.6,95.51,95.6,8889.0
2024-04-18 12:40:00,95.6,95.6,95.46,95.49,6054.0,95.6,95.6,95.46,95.49,6054.0
2024-04-18 12:45:00,95.47,95.48,95.39,95.47,12358.0,95.47,95.48,95.39,95.47,12358.0
2024-04-18 12:50:00,95.47,95.52,95.43,95.51,5200.0,95.47,95.52,95.43,95.51,5200.0
2024-04-18 12:55:00,95.52,95.59,95.52,95.58,7772.0,95.52,95.59,95.52,95.58,7772.0
2024-04-18 13:00:00,95.57,95.6,95.48,95.48,5466.0,95.57,95.6,95.48,95.48,5466.0
2024-04-18 13:05:00,95.49,95.56,95.47,95.56,5001.0,95.49,95.56,95.47,95.56,5001.0
2024-04-18 13:10:00,95.56,95.56,95.45,95.48,3040.0,95.56,95.56,95.45,95.48,3040.0
2024-04-18 13:15:00,95.48,95.52,95.4,95.48,15270.0,95.48,95.52,95.4,95.48,15270.0
2024-04-18 13:20:00,95.49,95.52,95.31,95.33,19218.0,95.49,95.52,95.31,95.33,19218.0
2024-04-18 13:25:00,95.34,95.49,95.34,95.46,7350.0,95.34,95.49,95.34,95.46,7350.0
2024-04-18 13:30:00,95.43,95.49,95.35,95.35,8079.0,95.43,95.49,95.35,95.35,8079.0
2024-04-18 13:35:00,95.37,95.41,95.32,95.35,18554.0,95.37,95.41,95.32,95.35,18554.0
2024-04-18 13:40:00,95.34,95.45,95.29,95.45,3622.0,95.34,95.45,95.29,95.45,3622.0
2024-04-18 13:45:00,95.42,95.56,95.42,95.47,13288.0,95.42,95.56,95.42,95.47,13288.0
2024-04-18 13:50:00,95.5,95.51,95.39,95.43,3819.0,95.5,95.51,95.39,95.43,3819.0
2024-04-18 13:55:00,95.45,95.49,95.42,95.45,6562.0,95.45,95.49,95.42,95.45,6562.0
2024-04-18 14:00:00,95.44,95.46,95.39,95.42,7564.0,95.44,95.46,95.39,95.42,7564.0
2024-04-18 14:05:00,95.41,95.42,95.32,95.34,6261.0,95.41,95.42,95.32,95.34,6261.0
2024-04-18 14:10:00,95.36,95.46,95.32,95.45,5459.0,95.36,95.46,95.32,95.45,5459.0
2024-04-18 14:15:00,95.45,95.51,95.44,95.47,6649.0,95.45,95.51,95.44,95.47,6649.0
2024-04-18 14:20:00,95.47,95.58,95.46,95.53,3426.0,95.47,95.58,95.46,95.53,3426.0
2024-04-18 14:25:00,95.54,95.57,95.42,95.45,4646.0,95.54,95.57,95.42,95.45,4646.0
2024-04-18 14:30:00,95.44,95.44,95.28,95.31,10306.0,95.44,95.44,95.28,95.31,10306.0
2024-04-18 14:35:00,95.31,95.41,95.31,95.41,7616.0,95.31,95.41,95.31,95.41,7616.0
2024-04-18 14:40:00,95.43,95.47,95.41,95.43,8353.0,95.43,95.47,95.41,95.43,8353.0
2024-04-18 14:45:00,95.43,95.47,95.4,95.42,7470.0,95.43,95.47,95.4,95.42,7470.0
2024-04-18 14:50:00,95.4,95.5,95.38,95.44,6319.0,95.4,95.5,95.38,95.44,6319.0
2024-04-18 14:55:00,95.44,95.51,95.41,95.42,6466.0,95.44,95.51,95.41,95.42,6466.0
2024-04-18 15:00:00,95.43,95.54,95.42,95.5,6792.0,95.43,95.54,95.42,95.5,6792.0
2024-04-18 15:05:00,95.49,95.58,95.49,95.52,13884.0,95.49,95.58,95.49,95.52,13884.0
2024-04-18 15:10:00,95.53,95.61,95.52,95.55,10717.0,95.53,95.61,95.52,95.55,10717.0
2024-04-18 15:15:00,95.55,95.56,95.48,95.54,6478.0,95.55,95.56,95.48,95.54,6478.0
2024-04-18 15:20:00,95.53,95.61,95.53,95.56,9543.0,95.53,95.61,95.53,95.56,9543.0
2024-04-18 15:25:00,95.55,95.64,95.52,95.61,15658.0,95.55,95.64,95.52,95.61,15658.0
2024-04-18 15:30:00,95.62,95.65,95.57,95.57,11782.0,95.62,95.65,95.57,95.57,11782.0
2024-04-18 15:35:00,95.56,95.61,95.52,95.52,17052.0,95.56,95.61,95.52,95.52,17052.0
2024-04-18 15:40:00,95.52,95.57,95.49,95.55,20930.0,95.52,95.57,95.49,95.55,20930.0
2024-04-18 15:45:00,95.56,95.61,95.53,95.6,22513.0,95.56,95.61,95.53,95.6,22513.0
2024-04-18 15:50:00,95.59,95.61,95.53,95.55,41262.0,95.59,95.61,95.53,95.55,41262.0
2024-04-18 15:55:00,95.54,95.63,95.45,95.58,52906.0,95.54,95.63,95.45,95.58,52906.0
2024-04-19 09:30:00,94.63,95.09,94.45,95.02,61764.0,94.63,95.09,94.45,95.02,61764.0
2024-04-19 09:35:00,94.98,95.06,94.6,94.76,22773.0,94.98,95.06,94.6,94.76,22773.0
2024-04-19 09:40:00,94.79,95.0,94.7,94.99,37449.0,94.79,95.0,94.7,94.99,37449.0
2024-04-19 09:45:00,94.98,95.12,94.92,95.0,34642.0,94.98,95.12,94.92,95.0,34642.0
2024-04-19 09:50:00,94.98,95.11,94.9,95.01,13857.0,94.98,95.11,94.9,95.01,13857.0
2024-04-19 09:55:00,94.98,95.1,94.93,95.0,18421.0,94.98,95.1,94.93,95.0,18421.0
2024-04-19 10:00:00,95.03,95.09,94.85,95.01,29518.0,95.03,95.09,94.85,95.01,29518.0
2024-04-19 10:05:00,95.0,95.12,94.92,94.94,12923.0,95.0,95.12,94.92,94.94,12923.0
2024-04-19 10:10:00,94.94,95.01,94.81,94.84,12715.0,94.94,95.01,94.81,94.84,12715.0
2024-04-19 10:15:00,94.83,95.04,94.8,94.96,14486.0,94.83,95.04,94.8,94.96,14486.0
2024-04-19 10:20:00,94.99,95.07,94.81,94.86,13134.0,94.99,95.07,94.81,94.86,13134.0
2024-04-19 10:25:00,94.86,94.89,94.7,94.79,26599.0,94.86,94.89,94.7,94.79,26599.0
2024-04-19 10:30:00,94.81,95.0,94.8,94.95,14262.0,94.81,95.0,94.8,94.95,14262.0
2024-04-19 10:35:00,94.97,94.97,94.84,94.84,13746.0,94.97,94.97,94.84,94.84,13746.0
2024-04-19 10:40:00,94.85,95.01,94.72,94.95,15776.0,94.85,95.01,94.72,94.95,15776.0
2024-04-19 10:45:00,94.97,95.09,94.95,94.98,9724.0,94.97,95.09,94.95,94.98,9724.0
2024-04-19 10:50:00,94.98,95.01,94.93,94.97,6989.0,94.98,95.01,94.93,94.97,6989.0
2024-04-19 10:55:00,94.95,95.17,94.94,95.13,26757.0,94.95,95.17,94.94,95.13,26757.0
2024-04-19 11:00:00,95.13,95.34,95.13,95.28,22791.0,95.13,95.34,95.13,95.28,22791.0
2024-04-19 11:05:00,95.29,95.41,95.22,95.37,22089.0,95.29,95.41,95.22,95.37,22089.0
2024-04-19 11:10:00,95.37,95.41,95.32,95.4,11417.0,95.37,95.41,95.32,95.4,11417.0
2024-04-19 11:15:00,95.39,95.45,95.33,95.37,22186.0,95.39,95.45,95.33,95.37,22186.0
2024-04-19 11:20:00,95.37,95.41,95.1,95.13,12819.0,95.37,95.41,95.1,95.13,12819.0
2024-04-19 11:25:00,95.11,95.19,95.01,95.09,15917.0,95.11,95.19,95.01,95.09,15917.0
2024-04-19 11:30:00,95.07,95.1,95.01,95.04,8410.0,95.07,95.1,95.01,95.04,8410.0
2024-04-19 11:35:00,95.04,95.16,95.0,95.11,11315.0,95.04,95.16,95.0,95.11,11315.0
2024-04-19 11:40:00,95.1,95.12,95.0,95.06,6690.0,95.1,95.12,95.0,95.06,6690.0
2024-04-19 11:45:00,95.05,95.1,95.03,95.06,7066.0,95.05,95.1,95.03,95.06,7066.0
2024-04-19 11:50:00,95.09,95.13,95.05,95.05,7139.0,95.09,95.13,95.05,95.05,7139.0
2024-04-19 11:55:00,95.04,95.09,94.96,94.98,10422.0,95.04,95.09,94.96,94.98,10422.0
2024-04-19 12:00:00,94.99,95.07,94.91,94.94,11960.0,94.99,95.07,94.91,94.94,11960.0
2024-04-19 12:05:00,94.94,94.95,94.85,94.85,13453.0,94.94,94.95,94.85,94.85,13453.0
2024-04-19 12:10:00,94.85,94.9,94.82,94.85,8663.0,94.85,94.9,94.82,94.85,8663.0
2024-04-19 12:15:00,94.82,94.82,94.59,94.64,19043.0,94.82,94.82,94.59,94.64,19043.0
2024-04-19 12:20:00,94.64,94.72,94.62,94.62,7839.0,94.64,94.72,94.62,94.62,7839.0
2024-04-19 12:25:00,94.63,94.71,94.61,94.63,11249.0,94.63,94.71,94.61,94.63,11249.0
2024-04-19 12:30:00,94.62,94.73,94.55,94.73,12312.0,94.62,94.73,94.55,94.73,12312.0
2024-04-19 12:35:00,94.74,94.77,94.68,94.72,9108.0,94.74,94.77,94.68,94.72,9108.0
2024-04-19 12:40:00,94.74,94.82,94.71,94.78,6561.0,94.74,94.82,94.71,94.78,6561.0
2024-04-19 12:45:00,94.77,94.81,94.72,94.77,10088.0,94.77,94.81,94.72,94.77,10088.0
2024-04-19 12:50:00,94.77,94.85,94.76,94.78,13776.0,94.77,94.85,94.76,94.78,13776.0
2024-04-19 12:55:00,94.78,94.91,94.75,94.88,9046.0,94.78,94.91,94.75,94.88,9046.0
2024-04-19 13:00:00,94.9,94.96,94.84,94.95,14155.0,94.9,94.96,94.84,94.95,14155.0
2024-04-19 13:05:00,94.97,95.09,94.95,95.06,6717.0,94.97,95.09,94.95,95.06,6717.0
2024-04-19 13:10:00,95.07,95.09,95.0,95.02,8805.0,95.07,95.09,95.0,95.02,8805.0
2024-04-19 13:15:00,95.0,95.1,94.94,95.08,5439.0,95.0,95.1,94.94,95.08,5439.0
2024-04-19 13:20:00,95.09,95.11,95.03,95.09,12777.0,95.09,95.11,95.03,95.09,12777.0
2024-04-19 13:25:00,95.09,95.12,94.99,95.0,5422.0,95.09,95.12,94.99,95.0,5422.0
2024-04-19 13:30:00,95.02,95.07,95.01,95.07,2856.0,95.02,95.07,95.01,95.07,2856.0
2024-04-19 13:35:00,95.09,95.1,94.96,95.0,6695.0,95.09,95.1,94.96,95.0,6695.0
2024-04-19 13:40:00,95.0,95.12,95.0,95.12,5378.0,95.0,95.12,95.0,95.12,5378.0
2024-04-19 13:45:00,95.12,95.17,95.1,95.16,6700.0,95.12,95.17,95.1,95.16,6700.0
2024-04-19 13:50:00,95.16,95.17,95.1,95.12,8942.0,95.16,95.17,95.1,95.12,8942.0
2024-04-19 13:55:00,95.13,95.13,95.02,95.04,7030.0,95.13,95.13,95.02,95.04,7030.0
2024-04-19 14:00:00,95.04,95.05,94.97,95.02,10176.0,95.04,95.05,94.97,95.02,10176.0
2024-04-19 14:05:00,95.04,95.04,94.92,94.93,16241.0,95.04,95.04,94.92,94.93,16241.0
2024-04-19 14:10:00,94.93,94.99,94.9,94.93,9384.0,94.93,94.99,94.9,94.93,9384.0
2024-04-19 14:15:00,94.93,94.99,94.89,94.95,6612.0,94.93,94.99,94.89,94.95,6612.0
2024-04-19 14:20:00,94.96,94.99,94.94,94.98,5351.0,94.96,94.99,94.94,94.98,5351.0
2024-04-19 14:25:00,94.98,95.03,94.94,94.94,16750.0,94.98,95.03,94.94,94.94,16750.0
2024-04-19 14:30:00,94.92,95.0,94.9,94.95,7327.0,94.92,95.0,94.9,94.95,7327.0
2024-04-19 14:35:00,94.94,94.95,94.89,94.91,9989.0,94.94,94.95,94.89,94.91,9989.0
2024-04-19 14:40:00,94.91,94.98,94.86,94.94,23152.0,94.91,94.98,94.86,94.94,23152.0
2024-04-19 14:45:00,94.94,94.94,94.83,94.94,16528.0,94.94,94.94,94.83,94.94,16528.0
2024-04-19 14:50:00,94.95,95.0,94.85,94.9,22519.0,94.95,95.0,94.85,94.9,22519.0
2024-04-19 14:55:00,94.88,94.96,94.86,94.94,7803.0,94.88,94.96,94.86,94.94,7803.0
2024-04-19 15:00:00,94.92,95.01,94.88,95.01,11340.0,94.92,95.01,94.88,95.01,11340.0
2024-04-19 15:05:00,95.0,95.06,94.89,95.04,13201.0,95.0,95.06,94.89,95.04,13201.0
2024-04-19 15:10:00,95.03,95.07,94.98,95.04,19555.0,95.03,95.07,94.98,95.04,19555.0
2024-04-19 15:15:00,95.04,95.05,94.9,94.97,7232.0,95.04,95.05,94.9,94.97,7232.0
2024-04-19 15:20:00,94.95,94.99,94.89,94.92,8011.0,94.95,94.99,94.89,94.92,8011.0
2024-04-19 15:25:00,94.92,95.08,94.92,94.99,9480.0,94.92,95.08,94.92,94.99,9480.0
2024-04-19 15:30:00,94.99,95.06,94.97,95.01,10395.0,94.99,95.06,94.97,95.01,10395.0
2024-04-19 15:35:00,95.01,95.05,94.94,95.03,15412.0,95.01,95.05,94.94,95.03,15412.0
2024-04-19 15:40:00,95.04,95.05,94.93,94.99,18308.0,95.04,95.05,94.93,94.99,18308.0
2024-04-19 15:45:00,94.97,95.02,94.94,95.01,23891.0,94.97,95.02,94.94,95.01,23891.0
2024-04-19 15:50:00,95.0,95.01,94.92,94.96,44428.0,95.0,95.01,94.92,94.96,44428.0
2024-04-19 15:55:00,94.97,95.06,94.92,95.06,104839.0,94.97,95.06,94.92,95.06,104839.0
2024-04-22 09:30:00,95.5,95.68,94.55,94.81,105920.0,95.5,95.68,94.55,94.81,105920.0
2024-04-22 09:35:00,94.84,94.99,94.72,94.95,28766.0,94.84,94.99,94.72,94.95,28766.0
2024-04-22 09:40:00,94.91,95.24,94.87,95.24,15285.0,94.91,95.24,94.87,95.24,15285.0
2024-04-22 09:45:00,95.2,95.55,95.12,95.52,22819.0,95.2,95.55,95.12,95.52,22819.0
2024-04-22 09:50:00,95.5,95.77,95.41,95.59,26271.0,95.5,95.77,95.41,95.59,26271.0
2024-04-22 09:55:00,95.6,95.66,95.4,95.46,16324.0,95.6,95.66,95.4,95.46,16324.0
2024-04-22 10:00:00,95.47,95.92,95.44,95.78,139783.0,95.47,95.92,95.44,95.78,139783.0
2024-04-22 10:05:00,95.79,96.25,95.73,96.12,68881.0,95.79,96.25,95.73,96.12,68881.0
2024-04-22 10:10:00,96.12,96.42,96.03,96.34,45432.0,96.12,96.42,96.03,96.34,45432.0
2024-04-22 10:15:00,96.42,96.56,96.21,96.53,73447.0,96.42,96.56,96.21,96.53,73447.0
2024-04-22 10:20:00,96.54,96.59,96.14,96.24,42761.0,96.54,96.59,96.14,96.24,42761.0
2024-04-22 10:25:00,96.25,96.27,96.07,96.24,37120.0,96.25,96.27,96.07,96.24,37120.0
2024-04-22 10:30:00,96.26,96.37,96.18,96.23,20760.0,96.26,96.37,96.18,96.23,20760.0
2024-04-22 10:35:00,96.2,96.59,96.16,96.56,25603.0,96.2,96.59,96.16,96.56,25603.0
2024-04-22 10:40:00,96.56,96.58,96.41,96.43,20612.0,96.56,96.58,96.41,96.43,20612.0
2024-04-22 10:45:00,96.41,96.52,96.4,96.51,16449.0,96.41,96.52,96.4,96.51,16449.0
2024-04-22 10:50:00,96.5,96.63,96.44,96.59,33222.0,96.5,96.63,96.44,96.59,33222.0
2024-04-22 10:55:00,96.56,96.63,96.48,96.56,15995.0,96.56,96.63,96.48,96.56,15995.0
2024-04-22 11:00:00,96.55,96.6,96.45,96.5,10228.0,96.55,96.6,96.45,96.5,10228.0
2024-04-22 11:05:00,96.51,96.52,96.41,96.45,18926.0,96.51,96.52,96.41,96.45,18926.0
2024-04-22 11:10:00,96.46,96.64,96.33,96.57,18636.0,96.46,96.64,96.33,96.57,18636.0
2024-04-22 11:15:00,96.58,96.65,96.49,96.56,17689.0,96.58,96.65,96.49,96.56,17689.0
2024-04-22 11:20:00,96.57,96.61,96.5,96.59,18867.0,96.57,96.61,96.5,96.59,18867.0
2024-04-22 11:25:00,96.6,96.75,96.58,96.72,22727.0,96.6,96.75,96.58,96.72,22727.0
2024-04-22 11:30:00,96.73,96.97,96.73,96.89,52342.0,96.73,96.97,96.73,96.89,52342.0
2024-04-22 11:35:00,96.9,97.02,96.8,96.98,50100.0,96.9,97.02,96.8,96.98,50100.0
2024-04-22 11:40:00,96.98,97.02,96.79,96.8,25514.0,96.98,97.02,96.79,96.8,25514.0
2024-04-22 11:45:00,96.81,96.87,96.72,96.73,6791.0,96.81,96.87,96.72,96.73,6791.0
2024-04-22 11:50:00,96.73,96.9,96.72,96.85,13348.0,96.73,96.9,96.72,96.85,13348.0
2024-04-22 11:55:00,96.86,96.88,96.71,96.71,12182.0,96.86,96.88,96.71,96.71,12182.0
2024-04-22 12:00:00,96.74,96.75,96.59,96.7,17849.0,96.74,96.75,96.59,96.7,17849.0
2024-04-22 12:05:00,96.7,96.94,96.63,96.89,16213.0,96.7,96.94,96.63,96.89,16213.0
2024-04-22 12:10:00,96.88,97.09,96.87,97.06,9471.0,96.88,97.09,96.87,97.06,9471.0
2024-04-22 12:15:00,97.09,97.23,97.04,97.04,21369.0,97.09,97.23,97.04,97.04,21369.0
2024-04-22 12:20:00,97.03,97.1,97.01,97.08,10837.0,97.03,97.1,97.01,97.08,10837.0
2024-04-22 12:25:00,97.06,97.11,96.99,97.03,10690.0,97.06,97.11,96.99,97.03,10690.0
2024-04-22 12:30:00,97.04,97.06,96.99,97.04,12059.0,97.04,97.06,96.99,97.04,12059.0
2024-04-22 12:35:00,97.03,97.12,97.01,97.04,41023.0,97.03,97.12,97.01,97.04,41023.0
2024-04-22 12:40:00,97.06,97.22,97.06,97.22,12969.0,97.06,97.22,97.06,97.22,12969.0
2024-04-22 12:45:00,97.24,97.41,97.23,97.32,85920.0,97.24,97.41,97.23,97.32,85920.0
2024-04-22 12:50:00,97.29,97.36,97.23,97.34,11874.0,97.29,97.36,97.23,97.34,11874.0
2024-04-22 12:55:00,97.32,97.43,97.28,97.4,21068.0,97.32,97.43,97.28,97.4,21068.0
2024-04-22 13:00:00,97.4,97.56,97.39,97.52,18327.0,97.4,97.56,97.39,97.52,18327.0
2024-04-22 13:05:00,97.49,97.62,97.49,97.61,20824.0,97.49,97.62,97.49,97.61,20824.0
2024-04-22 13:10:00,97.65,97.73,97.63,97.7,19785.0,97.65,97.73,97.63,97.7,19785.0
2024-04-22 13:15:00,97.71,97.72,97.57,97.57,18013.0,97.71,97.72,97.57,97.57,18013.0
2024-04-22 13:20:00,97.59,97.67,97.5,97.66,14366.0,97.59,97.67,97.5,97.66,14366.0
2024-04-22 13:25:00,97.65,97.83,97.61,97.78,67806.0,97.65,97.83,97.61,97.78,67806.0
2024-04-22 13:30:00,97.77,97.89,97.71,97.83,19983.0,97.77,97.89,97.71,97.83,19983.0
2024-04-22 13:35:00,97.84,98.0,97.8,97.96,13716.0,97.84,98.0,97.8,97.96,13716.0
2024-04-22 13:40:00,97.94,97.98,97.83,97.85,33017.0,97.94,97.98,97.83,97.85,33017.0
2024-04-22 13:45:00,97.85,97.97,97.79,97.97,18139.0,97.85,97.97,97.79,97.97,18139.0
2024-04-22 13:50:00,97.93,98.05,97.91,97.97,13448.0,97.93,98.05,97.91,97.97,13448.0
2024-04-22 13:55:00,97.96,97.98,97.85,97.88,6661.0,97.96,97.98,97.85,97.88,6661.0
2024-04-22 14:00:00,97.89,97.89,97.7,97.78,19821.0,97.89,97.89,97.7,97.78,19821.0
2024-04-22 14:05:00,97.77,97.8,97.71,97.73,24903.0,97.77,97.8,97.71,97.73,24903.0
2024-04-22 14:10:00,97.73,97.9,97.73,97.82,9130.0,97.73,97.9,97.73,97.82,9130.0
2024-04-22 14:15:00,97.83,97.92,97.81,97.9,19282.0,97.83,97.92,97.81,97.9,19282.0
2024-04-22 14:20:00,97.91,98.01,97.87,98.01,13162.0,97.91,98.01,97.87,98.01,13162.0
2024-04-22 14:25:00,98.01,98.01,97.88,97.93,15965.0,98.01,98.01,97.88,97.93,15965.0
2024-04-22 14:30:00,97.92,97.98,97.85,97.89,24353.0,97.92,97.98,97.85,97.89,24353.0
2024-04-22 14:35:00,97.86,97.9,97.81,97.83,13000.0,97.86,97.9,97.81,97.83,13000.0
2024-04-22 14:40:00,97.82,97.9,97.75,97.88,26332.0,97.82,97.9,97.75,97.88,26332.0
2024-04-22 14:45:00,97.87,97.91,97.76,97.78,18760.0,97.87,97.91,97.76,97.78,18760.0
2024-04-22 14:50:00,97.77,97.8,97.6,97.66,12761.0,97.77,97.8,97.6,97.66,12761.0
2024-04-22 14:55:00,97.67,97.75,97.63,97.74,10468.0,97.67,97.75,97.63,97.74,10468.0
2024-04-22 15:00:00,97.75,97.77,97.67,97.72,13523.0,97.75,97.77,97.67,97.72,13523.0
2024-04-22 15:05:00,97.72,97.84,97.7,97.84,8124.0,97.72,97.84,97.7,97.84,8124.0
2024-04-22 15:10:00,97.81,97.81,97.75,97.79,11504.0,97.81,97.81,97.75,97.79,11504.0
2024-04-22 15:15:00,97.79,97.8,97.74,97.75,13259.0,97.79,97.8,97.74,97.75,13259.0
2024-04-22 15:20:00,97.74,97.74,97.58,97.59,19553.0,97.74,97.74,97.58,97.59,19553.0
2024-04-22 15:25:00,97.59,97.71,97.58,97.7,19460.0,97.59,97.71,97.58,97.7,19460.0
2024-04-22 15:30:00,97.69,97.69,97.52,97.53,23386.0,97.69,97.69,97.52,97.53,23386.0
2024-04-22 15:35:00,97.53,97.6,97.51,97.58,16301.0,97.53,97.6,97.51,97.58,16301.0
2024-04-22 15:40:00,97.58,97.61,97.51,97.58,19464.0,97.58,97.61,97.51,97.58,19464.0
2024-04-22 15:45:00,97.58,97.64,97.53,97.64,21723.0,97.58,97.64,97.53,97.64,21723.0
2024-04-22 15:50:00,97.61,97.61,97.38,97.38,48114.0,97.61,97.61,97.38,97.38,48114.0
2024-04-22 15:55:00,97.39,97.39,97.22,97.25,130241.0,97.39,97.39,97.22,97.25,130241.0
2024-04-23 09:30:00,97.83,97.99,97.27,97.8,84056.0,97.83,97.99,97.27,97.8,84056.0
2024-04-23 09:35:00,97.82,97.95,97.34,97.47,43438.0,97.82,97.95,97.34,97.47,43438.0
2024-04-23 09:40:00,97.43,97.82,97.43,97.59,42715.0,97.43,97.82,97.43,97.59,42715.0
2024-04-23 09:45:00,97.63,98.14,97.63,98.04,50676.0,97.63,98.14,97.63,98.04,50676.0
2024-04-23 09:50:00,98.04,98.22,97.84,98.2,36756.0,98.04,98.22,97.84,98.2,36756.0
2024-04-23 09:55:00,98.22,98.24,98.07,98.17,61976.0,98.22,98.24,98.07,98.17,61976.0
2024-04-23 10:00:00,98.15,98.15,97.76,97.95,32669.0,98.15,98.15,97.76,97.95,32669.0
2024-04-23 10:05:00,97.95,98.0,97.63,97.69,28058.0,97.95,98.0,97.63,97.69,28058.0
2024-04-23 10:10:00,97.75,97.88,97.72,97.77,12354.0,97.75,97.88,97.72,97.77,12354.0
2024-04-23 10:15:00,97.79,98.01,97.76,97.95,18051.0,97.79,98.01,97.76,97.95,18051.0
2024-04-23 10:20:00,97.97,98.03,97.9,98.0,16824.0,97.97,98.03,97.9,98.0,16824.0
2024-04-23 10:25:00,97.96,98.24,97.94,98.21,48678.0,97.96,98.24,97.94,98.21,48678.0
2024-04-23 10:30:00,98.15,98.24,98.09,98.12,15246.0,98.15,98.24,98.09,98.12,15246.0
2024-04-23 10:35:00,98.1,98.1,97.83,98.05,18902.0,98.1,98.1,97.83,98.05,18902.0
2024-04-23 10:40:00,98.01,98.01,97.71,97.81,25704.0,98.01,98.01,97.71,97.81,25704.0
2024-04-23 10:45:00,97.82,97.85,97.73,97.76,18811.0,97.82,97.85,97.73,97.76,18811.0
2024-04-23 10:50:00,97.74,97.94,97.67,97.94,22794.0,97.74,97.94,97.67,97.94,22794.0
2024-04-23 10:55:00,97.93,97.95,97.83,97.84,22875.0,97.93,97.95,97.83,97.84,22875.0
2024-04-23 11:00:00,97.83,97.87,97.61,97.74,35693.0,97.83,97.87,97.61,97.74,35693.0
2024-04-23 11:05:00,97.74,97.83,97.71,97.73,10775.0,97.74,97.83,97.71,97.73,10775.0
2024-04-23 11:10:00,97.75,97.79,97.71,97.77,19764.0,97.75,97.79,97.71,97.77,19764.0
2024-04-23 11:15:00,97.8,97.83,97.69,97.76,12137.0,97.8,97.83,97.69,97.76,12137.0
2024-04-23 11:20:00,97.77,97.84,97.74,97.8,18465.0,97.77,97.84,97.74,97.8,18465.0
2024-04-23 11:25:00,97.82,98.05,97.82,98.05,26674.0,97.82,98.05,97.82,98.05,26674.0
2024-04-23 11:30:00,98.04,98.2,98.01,98.14,25187.0,98.04,98.2,98.01,98.14,25187.0
2024-04-23 11:35:00,98.13,98.19,97.91,97.95,9880.0,98.13,98.19,97.91,97.95,9880.0
2024-04-23 11:40:00,97.94,98.0,97.88,98.0,12748.0,97.94,98.0,97.88,98.0,12748.0
2024-04-23 11:45:00,98.01,98.1,98.0,98.09,10049.0,98.01,98.1,98.0,98.09,10049.0
2024-04-23 11:50:00,98.09,98.2,98.07,98.2,21690.0,98.09,98.2,98.07,98.2,21690.0
2024-04-23 11:55:00,98.2,98.3,98.18,98.29,17635.0,98.2,98.3,98.18,98.29,17635.0
2024-04-23 12:00:00,98.3,98.53,98.27,98.48,29526.0,98.3,98.53,98.27,98.48,29526.0
2024-04-23 12:05:00,98.48,98.59,98.4,98.4,19661.0,98.48,98.59,98.4,98.4,19661.0
2024-04-23 12:10:00,98.43,98.49,98.34,98.39,13388.0,98.43,98.49,98.34,98.39,13388.0
2024-04-23 12:15:00,98.39,98.52,98.34,98.4,18141.0,98.39,98.52,98.34,98.4,18141.0
2024-04-23 12:20:00,98.38,98.49,98.38,98.47,7294.0,98.38,98.49,98.38,98.47,7294.0
2024-04-23 12:25:00,98.47,98.49,98.38,98.38,10752.0,98.47,98.49,98.38,98.38,10752.0
2024-04-23 12:30:00,98.39,98.45,98.31,98.39,25635.0,98.39,98.45,98.31,98.39,25635.0
2024-04-23 12:35:00,98.36,98.44,98.32,98.38,12457.0,98.36,98.44,98.32,98.38,12457.0
2024-04-23 12:40:00,98.38,98.48,98.38,98.45,14001.0,98.38,98.48,98.38,98.45,14001.0
2024-04-23 12:45:00,98.49,98.63,98.48,98.63,22891.0,98.49,98.63,98.48,98.63,22891.0
2024-04-23 12:50:00,98.63,98.67,98.47,98.54,13456.0,98.63,98.67,98.47,98.54,13456.0
2024-04-23 12:55:00,98.53,98.69,98.51,98.67,12074.0,98.53,98.69,98.51,98.67,12074.0
2024-04-23 13:00:00,98.67,98.68,98.5,98.67,19011.0,98.67,98.68,98.5,98.67,19011.0
2024-04-23 13:05:00,98.66,98.69,98.64,98.66,11033.0,98.66,98.69,98.64,98.66,11033.0
2024-04-23 13:10:00,98.67,98.69,98.53,98.54,13638.0,98.67,98.69,98.53,98.54,13638.0
2024-04-23 13:15:00,98.55,98.67,98.49,98.63,30064.0,98.55,98.67,98.49,98.63,30064.0
2024-04-23 13:20:00,98.65,98.68,98.63,98.67,15587.0,98.65,98.68,98.63,98.67,15587.0
2024-04-23 13:25:00,98.67,98.75,98.62,98.72,10346.0,98.67,98.75,98.62,98.72,10346.0
2024-04-23 13:30:00,98.72,98.72,98.52,98.58,9242.0,98.72,98.72,98.52,98.58,9242.0
2024-04-23 13:35:00,98.59,98.6,98.4,98.43,6876.0,98.59,98.6,98.4,98.43,6876.0
2024-04-23 13:40:00,98.44,98.54,98.41,98.52,12625.0,98.44,98.54,98.41,98.52,12625.0
2024-04-23 13:45:00,98.53,98.57,98.49,98.51,5027.0,98.53,98.57,98.49,98.51,5027.0
2024-04-23 13:50:00,98.5,98.54,98.45,98.45,15819.0,98.5,98.54,98.45,98.45,15819.0
2024-04-23 13:55:00,98.48,98.5,98.4,98.49,8174.0,98.48,98.5,98.4,98.49,8174.0
2024-04-23 14:00:00,98.48,98.53,98.47,98.52,7535.0,98.48,98.53,98.47,98.52,7535.0
2024-04-23 14:05:00,98.52,98.57,98.51,98.54,4470.0,98.52,98.57,98.51,98.54,4470.0
2024-04-23 14:10:00,98.55,98.58,98.5,98.57,12430.0,98.55,98.58,98.5,98.57,12430.0
2024-04-23 14:15:00,98.57,98.64,98.53,98.56,8114.0,98.57,98.64,98.53,98.56,8114.0
2024-04-23 14:20:00,98.56,98.6,98.5,98.6,16299.0,98.56,98.6,98.5,98.6,16299.0
2024-04-23 14:25:00,98.59,98.69,98.55,98.57,7104.0,98.59,98.69,98.55,98.57,7104.0
2024-04-23 14:30:00,98.59,98.66,98.55,98.58,9509.0,98.59,98.66,98.55,98.58,9509.0
2024-04-23 14:35:00,98.59,98.71,98.58,98.71,14898.0,98.59,98.71,98.58,98.71,14898.0
2024-04-23 14:40:00,98.7,98.74,98.6,98.68,29343.0,98.7,98.74,98.6,98.68,29343.0
2024-04-23 14:45:00,98.67,98.68,98.57,98.57,33393.0,98.67,98.68,98.57,98.57,33393.0
2024-04-23 14:50:00,98.57,98.57,98.47,98.51,13665.0,98.57,98.57,98.47,98.51,13665.0
2024-04-23 14:55:00,98.51,98.56,98.5,98.56,13144.0,98.51,98.56,98.5,98.56,13144.0
2024-04-23 15:00:00,98.55,98.55,98.42,98.46,15973.0,98.55,98.55,98.42,98.46,15973.0
2024-04-23 15:05:00,98.46,98.46,98.34,98.34,9740.0,98.46,98.46,98.34,98.34,9740.0
2024-04-23 15:10:00,98.35,98.46,98.33,98.4,12990.0,98.35,98.46,98.33,98.4,12990.0
2024-04-23 15:15:00,98.41,98.45,98.4,98.44,8093.0,98.41,98.45,98.4,98.44,8093.0
2024-04-23 15:20:00,98.42,98.51,98.41,98.47,19011.0,98.42,98.51,98.41,98.47,19011.0
2024-04-23 15:25:00,98.46,98.51,98.45,98.5,11580.0,98.46,98.51,98.45,98.5,11580.0
2024-04-23 15:30:00,98.5,98.5,98.43,98.47,11796.0,98.5,98.5,98.43,98.47,11796.0
2024-04-23 15:35:00,98.48,98.5,98.38,98.44,11192.0,98.48,98.5,98.38,98.44,11192.0
2024-04-23 15:40:00,98.43,98.53,98.39,98.53,11872.0,98.43,98.53,98.39,98.53,11872.0
2024-04-23 15:45:00,98.52,98.57,98.42,98.45,21481.0,98.52,98.57,98.42,98.45,21481.0
2024-04-23 15:50:00,98.42,98.46,98.16,98.18,46136.0,98.42,98.46,98.16,98.18,46136.0
2024-04-23 15:55:00,98.14,98.26,98.09,98.23,98235.0,98.14,98.26,98.09,98.23,98235.0
2024-04-24 09:30:00,99.67,99.92,99.22,99.34,185659.0,99.67,99.92,99.22,99.34,185659.0
2024-04-24 09:35:00,99.34,99.84,99.14,99.32,73624.0,99.34,99.84,99.14,99.32,73624.0
2024-04-24 09:40:00,99.35,99.7,99.31,99.66,24162.0,99.35,99.7,99.31,99.66,24162.0
2024-04-24 09:45:00,99.65,99.72,99.31,99.38,52327.0,99.65,99.72,99.31,99.38,52327.0
2024-04-24 09:50:00,99.39,99.39,99.0,99.33,40895.0,99.39,99.39,99.0,99.33,40895.0
2024-04-24 09:55:00,99.33,99.46,99.05,99.18,34270.0,99.33,99.46,99.05,99.18,34270.0
2024-04-24 10:00:00,99.12,99.26,98.83,98.97,38105.0,99.12,99.26,98.83,98.97,38105.0
2024-04-24 10:05:00,99.01,99.22,98.85,99.11,28696.0,99.01,99.22,98.85,99.11,28696.0
2024-04-24 10:10:00,99.18,99.35,99.03,99.04,18046.0,99.18,99.35,99.03,99.04,18046.0
2024-04-24 10:15:00,99.06,99.3,99.0,99.3,30214.0,99.06,99.3,99.0,99.3,30214.0
2024-04-24 10:20:00,99.29,99.3,99.06,99.16,18734.0,99.29,99.3,99.06,99.16,18734.0
2024-04-24 10:25:00,99.17,99.34,99.11,99.29,16013.0,99.17,99.34,99.11,99.29,16013.0
2024-04-24 10:30:00,99.31,99.47,99.28,99.42,30640.0,99.31,99.47,99.28,99.42,30640.0
2024-04-24 10:35:00,99.43,99.48,99.15,99.35,23070.0,99.43,99.48,99.15,99.35,23070.0
2024-04-24 10:40:00,99.33,99.35,99.26,99.34,19087.0,99.33,99.35,99.26,99.34,19087.0
2024-04-24 10:45:00,99.27,99.29,99.03,99.08,21783.0,99.27,99.29,99.03,99.08,21783.0
2024-04-24 10:50:00,99.05,99.1,98.86,98.97,21065.0,99.05,99.1,98.86,98.97,21065.0
2024-04-24 10:55:00,98.99,99.01,98.73,98.77,24828.0,98.99,99.01,98.73,98.77,24828.0
2024-04-24 11:00:00,98.78,98.92,98.58,98.62,24483.0,98.78,98.92,98.58,98.62,24483.0
2024-04-24 11:05:00,98.65,98.77,98.51,98.56,18383.0,98.65,98.77,98.51,98.56,18383.0
2024-04-24 11:10:00,98.54,98.74,98.5,98.5,26676.0,98.54,98.74,98.5,98.5,26676.0
2024-04-24 11:15:00,98.46,98.53,98.44,98.47,13156.0,98.46,98.53,98.44,98.47,13156.0
2024-04-24 11:20:00,98.44,98.72,98.43,98.66,12313.0,98.44,98.72,98.43,98.66,12313.0
2024-04-24 11:25:00,98.67,98.72,98.59,98.71,17674.0,98.67,98.72,98.59,98.71,17674.0
2024-04-24 11:30:00,98.7,98.73,98.58,98.61,22588.0,98.7,98.73,98.58,98.61,22588.0
2024-04-24 11:35:00,98.61,98.61,98.51,98.54,24569.0,98.61,98.61,98.51,98.54,24569.0
2024-04-24 11:40:00,98.56,98.56,98.31,98.34,28732.0,98.56,98.56,98.31,98.34,28732.0
2024-04-24 11:45:00,98.33,98.43,98.26,98.38,28799.0,98.33,98.43,98.26,98.38,28799.0
2024-04-24 11:50:00,98.39,98.41,98.28,98.41,35042.0,98.39,98.41,98.28,98.41,35042.0
2024-04-24 11:55:00,98.44,98.64,98.44,98.62,19609.0,98.44,98.64,98.44,98.62,19609.0
2024-04-24 12:00:00,98.57,98.7,98.57,98.66,13357.0,98.57,98.7,98.57,98.66,13357.0
2024-04-24 12:05:00,98.67,98.68,98.55,98.56,5231.0,98.67,98.68,98.55,98.56,5231.0
2024-04-24 12:10:00,98.56,98.56,98.26,98.26,8246.0,98.56,98.56,98.26,98.26,8246.0
2024-04-24 12:15:00,98.31,98.45,98.3,98.42,9889.0,98.31,98.45,98.3,98.42,9889.0
2024-04-24 12:20:00,98.43,98.44,98.34,98.37,6751.0,98.43,98.44,98.34,98.37,6751.0
2024-04-24 12:25:00,98.37,98.51,98.33,98.51,13079.0,98.37,98.51,98.33,98.51,13079.0
2024-04-24 12:30:00,98.48,98.5,98.31,98.31,5468.0,98.48,98.5,98.31,98.31,5468.0
2024-04-24 12:35:00,98.33,98.39,98.28,98.32,11560.0,98.33,98.39,98.28,98.32,11560.0
2024-04-24 12:40:00,98.31,98.4,98.29,98.3,4877.0,98.31,98.4,98.29,98.3,4877.0
2024-04-24 12:45:00,98.35,98.42,98.34,98.39,7894.0,98.35,98.42,98.34,98.39,7894.0
2024-04-24 12:50:00,98.39,98.55,98.38,98.5,9501.0,98.39,98.55,98.38,98.5,9501.0
2024-04-24 12:55:00,98.48,98.51,98.39,98.46,8864.0,98.48,98.51,98.39,98.46,8864.0
2024-04-24 13:00:00,98.49,98.54,98.46,98.54,13805.0,98.49,98.54,98.46,98.54,13805.0
2024-04-24 13:05:00,98.54,98.64,98.51,98.61,10658.0,98.54,98.64,98.51,98.61,10658.0
2024-04-24 13:10:00,98.64,98.69,98.63,98.66,6366.0,98.64,98.69,98.63,98.66,6366.0
2024-04-24 13:15:00,98.66,98.69,98.6,98.63,9551.0,98.66,98.69,98.6,98.63,9551.0
2024-04-24 13:20:00,98.6,98.63,98.54,98.55,3960.0,98.6,98.63,98.54,98.55,3960.0
2024-04-24 13:25:00,98.55,98.65,98.52,98.65,6131.0,98.55,98.65,98.52,98.65,6131.0
2024-04-24 13:30:00,98.65,98.79,98.65,98.78,7855.0,98.65,98.79,98.65,98.78,7855.0
2024-04-24 13:35:00,98.8,98.89,98.78,98.84,20760.0,98.8,98.89,98.78,98.84,20760.0
2024-04-24 13:40:00,98.86,98.88,98.81,98.85,8053.0,98.86,98.88,98.81,98.85,8053.0
2024-04-24 13:45:00,98.83,98.87,98.81,98.83,9686.0,98.83,98.87,98.81,98.83,9686.0
2024-04-24 13:50:00,98.82,98.88,98.8,98.87,6203.0,98.82,98.88,98.8,98.87,6203.0
2024-04-24 13:55:00,98.87,98.97,98.84,98.91,11868.0,98.87,98.97,98.84,98.91,11868.0
2024-04-24 14:00:00,98.93,98.99,98.89,98.93,7958.0,98.93,98.99,98.89,98.93,7958.0
2024-04-24 14:05:00,98.93,98.94,98.8,98.87,7562.0,98.93,98.94,98.8,98.87,7562.0
2024-04-24 14:10:00,98.88,98.89,98.71,98.75,11016.0,98.88,98.89,98.71,98.75,11016.0
2024-04-24 14:15:00,98.73,98.85,98.73,98.81,11660.0,98.73,98.85,98.73,98.81,11660.0
2024-04-24 14:20:00,98.81,98.94,98.8,98.93,6838.0,98.81,98.94,98.8,98.93,6838.0
2024-04-24 14:25:00,98.92,99.0,98.89,98.94,9419.0,98.92,99.0,98.89,98.94,9419.0
2024-04-24 14:30:00,98.92,98.92,98.81,98.83,6530.0,98.92,98.92,98.81,98.83,6530.0
2024-04-24 14:35:00,98.84,98.91,98.84,98.89,6383.0,98.84,98.91,98.84,98.89,6383.0
2024-04-24 14:40:00,98.88,99.13,98.87,99.13,24601.0,98.88,99.13,98.87,99.13,24601.0
2024-04-24 14:45:00,99.07,99.07,98.97,99.0,18387.0,99.07,99.07,98.97,99.0,18387.0
2024-04-24 14:50:00,99.0,99.09,98.94,99.09,16177.0,99.0,99.09,98.94,99.09,16177.0
2024-04-24 14:55:00,99.08,99.09,99.01,99.01,9930.0,99.08,99.09,99.01,99.01,9930.0
2024-04-24 15:00:00,98.99,99.02,98.97,98.99,10036.0,98.99,99.02,98.97,98.99,10036.0
2024-04-24 15:05:00,99.0,99.13,98.98,99.11,24097.0,99.0,99.13,98.98,99.11,24097.0
2024-04-24 15:10:00,99.11,99.32,99.09,99.3,35450.0,99.11,99.32,99.09,99.3,35450.0
2024-04-24 15:15:00,99.29,99.39,99.29,99.37,22220.0,99.29,99.39,99.29,99.37,22220.0
2024-04-24 15:20:00,99.39,99.41,99.32,99.36,11216.0,99.39,99.41,99.32,99.36,11216.0
2024-04-24 15:25:00,99.36,99.49,99.33,99.47,66129.0,99.36,99.49,99.33,99.47,66129.0
2024-04-24 15:30:00,99.44,99.59,99.44,99.51,34749.0,99.44,99.59,99.44,99.51,34749.0
2024-04-24 15:35:00,99.49,99.49,99.4,99.42,17865.0,99.49,99.49,99.4,99.42,17865.0
2024-04-24 15:40:00,99.41,99.45,99.25,99.29,35294.0,99.41,99.45,99.25,99.29,35294.0
2024-04-24 15:45:00,99.3,99.42,99.28,99.31,45859.0,99.3,99.42,99.28,99.31,45859.0
2024-04-24 15:50:00,99.29,99.31,99.1,99.15,55463.0,99.29,99.31,99.1,99.15,55463.0
2024-04-24 15:55:00,99.15,99.26,99.03,99.19,109225.0,99.15,99.26,99.03,99.19,109225.0
2024-04-25 09:30:00,98.85,99.79,98.62,99.24,62449.0,98.85,99.79,98.62,99.24,62449.0
2024-04-25 09:35:00,99.23,99.23,98.42,98.5,42063.0,99.23,99.23,98.42,98.5,42063.0
2024-04-25 09:40:00,98.63,98.76,98.45,98.61,25217.0,98.63,98.76,98.45,98.61,25217.0
2024-04-25 09:45:00,98.54,98.7,98.47,98.57,14300.0,98.54,98.7,98.47,98.57,14300.0
2024-04-25 09:50:00,98.57,98.64,98.38,98.64,16677.0,98.57,98.64,98.38,98.64,16677.0
2024-04-25 09:55:00,98.66,98.81,98.46,98.69,22946.0,98.66,98.81,98.46,98.69,22946.0
2024-04-25 10:00:00,98.67,98.77,98.36,98.57,13688.0,98.67,98.77,98.36,98.57,13688.0
2024-04-25 10:05:00,98.56,98.81,98.56,98.73,11245.0,98.56,98.81,98.56,98.73,11245.0
2024-04-25 10:10:00,98.73,98.9,98.65,98.83,10921.0,98.73,98.9,98.65,98.83,10921.0
2024-04-25 10:15:00,98.86,99.27,98.82,99.24,25099.0,98.86,99.27,98.82,99.24,25099.0
2024-04-25 10:20:00,99.24,99.41,99.18,99.36,14365.0,99.24,99.41,99.18,99.36,14365.0
2024-04-25 10:25:00,99.39,99.58,99.34,99.55,15718.0,99.39,99.58,99.34,99.55,15718.0
2024-04-25 10:30:00,99.6,99.6,99.22,99.29,18694.0,99.6,99.6,99.22,99.29,18694.0
2024-04-25 10:35:00,99.32,99.35,99.24,99.25,16803.0,99.32,99.35,99.24,99.25,16803.0
2024-04-25 10:40:00,99.2,99.23,98.97,99.14,18722.0,99.2,99.23,98.97,99.14,18722.0
2024-04-25 10:45:00,99.14,99.26,99.07,99.08,5128.0,99.14,99.26,99.07,99.08,5128.0
2024-04-25 10:50:00,99.1,99.13,98.84,98.84,15470.0,99.1,99.13,98.84,98.84,15470.0
2024-04-25 10:55:00,98.84,98.9,98.77,98.85,12785.0,98.84,98.9,98.77,98.85,12785.0
2024-04-25 11:00:00,98.84,99.03,98.84,98.97,7384.0,98.84,99.03,98.84,98.97,7384.0
2024-04-25 11:05:00,98.89,99.0,98.88,98.96,7750.0,98.89,99.0,98.88,98.96,7750.0
2024-04-25 11:10:00,98.98,99.1,98.98,99.1,4578.0,98.98,99.1,98.98,99.1,4578.0
2024-04-25 11:15:00,99.1,99.2,99.04,99.2,7334.0,99.1,99.2,99.04,99.2,7334.0
2024-04-25 11:20:00,99.2,99.28,99.18,99.25,3800.0,99.2,99.28,99.18,99.25,3800.0
2024-04-25 11:25:00,99.23,99.49,99.21,99.47,25992.0,99.23,99.49,99.21,99.47,25992.0
2024-04-25 11:30:00,99.48,99.53,99.36,99.4,18766.0,99.48,99.53,99.36,99.4,18766.0
2024-04-25 11:35:00,99.38,99.49,99.29,99.48,6118.0,99.38,99.49,99.29,99.48,6118.0
2024-04-25 11:40:00,99.48,99.51,99.4,99.47,9746.0,99.48,99.51,99.4,99.47,9746.0
2024-04-25 11:45:00,99.48,99.48,99.36,99.41,5117.0,99.48,99.48,99.36,99.41,5117.0
2024-04-25 11:50:00,99.37,99.5,99.35,99.5,9558.0,99.37,99.5,99.35,99.5,9558.0
2024-04-25 11:55:00,99.5,99.57,99.46,99.54,14696.0,99.5,99.57,99.46,99.54,14696.0
2024-04-25 12:00:00,99.53,99.57,99.49,99.53,5244.0,99.53,99.57,99.49,99.53,5244.0
2024-04-25 12:05:00,99.53,99.62,99.48,99.57,14618.0,99.53,99.62,99.48,99.57,14618.0
2024-04-25 12:10:00,99.56,99.59,99.5,99.57,6207.0,99.56,99.59,99.5,99.57,6207.0
2024-04-25 12:15:00,99.57,99.58,99.5,99.5,11432.0,99.57,99.58,99.5,99.5,11432.0
2024-04-25 12:20:00,99.5,99.61,99.5,99.58,9670.0,99.5,99.61,99.5,99.58,9670.0
2024-04-25 12:25:00,99.58,99.6,99.56,99.58,9152.0,99.58,99.6,99.56,99.58,9152.0
2024-04-25 12:30:00,99.58,99.65,99.53,99.57,9704.0,99.58,99.65,99.53,99.57,9704.0
2024-04-25 12:35:00,99.55,99.55,99.34,99.42,13066.0,99.55,99.55,99.34,99.42,13066.0
2024-04-25 12:40:00,99.48,99.52,99.48,99.51,2834.0,99.48,99.52,99.48,99.51,2834.0
2024-04-25 12:45:00,99.51,99.66,99.51,99.6,6919.0,99.51,99.66,99.51,99.6,6919.0
2024-04-25 12:50:00,99.61,99.68,99.59,99.64,7137.0,99.61,99.68,99.59,99.64,7137.0
2024-04-25 12:55:00,99.64,99.72,99.64,99.68,3400.0,99.64,99.72,99.64,99.68,3400.0
2024-04-25 13:00:00,99.68,99.81,99.68,99.75,12099.0,99.68,99.81,99.68,99.75,12099.0
2024-04-25 13:05:00,99.78,99.78,99.59,99.63,20924.0,99.78,99.78,99.59,99.63,20924.0
2024-04-25 13:10:00,99.65,99.69,99.59,99.63,4743.0,99.65,99.69,99.59,99.63,4743.0
2024-04-25 13:15:00,99.61,99.65,99.58,99.65,7059.0,99.61,99.65,99.58,99.65,7059.0
2024-04-25 13:20:00,99.65,99.7,99.62,99.63,3375.0,99.65,99.7,99.62,99.63,3375.0
2024-04-25 13:25:00,99.65,99.8,99.62,99.8,12719.0,99.65,99.8,99.62,99.8,12719.0
2024-04-25 13:30:00,99.78,99.84,99.77,99.84,4200.0,99.78,99.84,99.77,99.84,4200.0
2024-04-25 13:35:00,99.83,99.93,99.83,99.92,7983.0,99.83,99.93,99.83,99.92,7983.0
2024-04-25 13:40:00,99.92,99.95,99.83,99.89,12470.0,99.92,99.95,99.83,99.89,12470.0
2024-04-25 13:45:00,99.92,99.95,99.88,99.89,4030.0,99.92,99.95,99.88,99.89,4030.0
2024-04-25 13:50:00,99.87,99.93,99.85,99.9,6720.0,99.87,99.93,99.85,99.9,6720.0
2024-04-25 13:55:00,99.93,99.97,99.88,99.96,8757.0,99.93,99.97,99.88,99.96,8757.0
2024-04-25 14:00:00,99.97,99.99,99.88,99.88,6656.0,99.97,99.99,99.88,99.88,6656.0
2024-04-25 14:05:00,99.88,99.94,99.87,99.89,4540.0,99.88,99.94,99.87,99.89,4540.0
2024-04-25 14:10:00,99.88,99.92,99.86,99.89,3700.0,99.88,99.92,99.86,99.89,3700.0
2024-04-25 14:15:00,99.9,99.93,99.89,99.92,6095.0,99.9,99.93,99.89,99.92,6095.0
2024-04-25 14:20:00,99.91,99.94,99.8,99.8,6692.0,99.91,99.94,99.8,99.8,6692.0
2024-04-25 14:25:00,99.78,99.84,99.69,99.7,5653.0,99.78,99.84,99.69,99.7,5653.0
2024-04-25 14:30:00,99.65,99.74,99.64,99.66,10413.0,99.65,99.74,99.64,99.66,10413.0
2024-04-25 14:35:00,99.69,99.69,99.6,99.68,2139.0,99.69,99.69,99.6,99.68,2139.0
2024-04-25 14:40:00,99.66,99.68,99.61,99.64,10737.0,99.66,99.68,99.61,99.64,10737.0
2024-04-25 14:45:00,99.65,99.73,99.65,99.72,4111.0,99.65,99.73,99.65,99.72,4111.0
2024-04-25 14:50:00,99.72,99.72,99.63,99.69,5742.0,99.72,99.72,99.63,99.69,5742.0
2024-04-25 14:55:00,99.69,99.76,99.67,99.75,7083.0,99.69,99.76,99.67,99.75,7083.0
2024-04-25 15:00:00,99.75,99.93,99.7,99.87,8550.0,99.75,99.93,99.7,99.87,8550.0
2024-04-25 15:05:00,99.87,99.9,99.82,99.85,5762.0,99.87,99.9,99.82,99.85,5762.0
2024-04-25 15:10:00,99.86,99.94,99.86,99.92,8801.0,99.86,99.94,99.86,99.92,8801.0
2024-04-25 15:15:00,99.9,100.01,99.9,100.01,17029.0,99.9,100.01,99.9,100.01,17029.0
2024-04-25 15:20:00,100.01,100.06,99.98,100.01,10132.0,100.01,100.06,99.98,100.01,10132.0
2024-04-25 15:25:00,100.01,100.03,99.96,100.02,12436.0,100.01,100.03,99.96,100.02,12436.0
2024-04-25 15:30:00,100.01,100.12,99.98,100.12,13183.0,100.01,100.12,99.98,100.12,13183.0
2024-04-25 15:35:00,100.11,100.14,99.99,99.99,14491.0,100.11,100.14,99.99,99.99,14491.0
2024-04-25 15:40:00,100.01,100.09,99.96,100.0,15277.0,100.01,100.09,99.96,100.0,15277.0
2024-04-25 15:45:00,100.0,100.07,99.93,100.05,19192.0,100.0,100.07,99.93,100.05,19192.0
2024-04-25 15:50:00,100.03,100.05,99.8,99.85,36432.0,100.03,100.05,99.8,99.85,36432.0
2024-04-25 15:55:00,99.84,99.95,99.81,99.9,46912.0,99.84,99.95,99.81,99.9,46912.0
2024-04-26 09:30:00,102.5,103.15,102.45,103.0,263961.0,102.5,103.15,102.45,103.0,263961.0
2024-04-26 09:35:00,103.02,103.37,102.73,103.19,195900.0,103.02,103.37,102.73,103.19,195900.0
2024-04-26 09:40:00,103.14,103.15,102.67,102.92,87390.0,103.14,103.15,102.67,102.92,87390.0
2024-04-26 09:45:00,102.96,103.11,102.44,103.07,98518.0,102.96,103.11,102.44,103.07,98518.0
2024-04-26 09:50:00,103.09,103.11,102.8,102.9,47501.0,103.09,103.11,102.8,102.9,47501.0
2024-04-26 09:55:00,102.88,103.02,102.46,102.49,61759.0,102.88,103.02,102.46,102.49,61759.0
2024-04-26 10:00:00,102.49,102.5,101.96,102.14,77121.0,102.49,102.5,101.96,102.14,77121.0
2024-04-26 10:05:00,102.1,102.11,101.69,101.75,49143.0,102.1,102.11,101.69,101.75,49143.0
2024-04-26 10:10:00,101.76,101.88,101.53,101.74,50872.0,101.76,101.88,101.53,101.74,50872.0
2024-04-26 10:15:00,101.78,101.78,101.37,101.37,50793.0,101.78,101.78,101.37,101.37,50793.0
2024-04-26 10:20:00,101.36,101.8,101.36,101.7,50972.0,101.36,101.8,101.36,101.7,50972.0
2024-04-26 10:25:00,101.7,101.73,101.24,101.32,30611.0,101.7,101.73,101.24,101.32,30611.0
2024-04-26 10:30:00,101.33,101.42,101.21,101.28,26223.0,101.33,101.42,101.21,101.28,26223.0
2024-04-26 10:35:00,101.31,101.47,101.11,101.18,28168.0,101.31,101.47,101.11,101.18,28168.0
2024-04-26 10:40:00,101.18,101.28,101.1,101.22,20068.0,101.18,101.28,101.1,101.22,20068.0
2024-04-26 10:45:00,101.18,101.31,101.01,101.27,24999.0,101.18,101.31,101.01,101.27,24999.0
2024-04-26 10:50:00,101.24,101.89,101.22,101.73,41428.0,101.24,101.89,101.22,101.73,41428.0
2024-04-26 10:55:00,101.73,101.77,101.55,101.7,25499.0,101.73,101.77,101.55,101.7,25499.0
2024-04-26 11:00:00,101.65,101.75,101.58,101.74,8733.0,101.65,101.75,101.58,101.74,8733.0
2024-04-26 11:05:00,101.78,101.81,101.59,101.62,25665.0,101.78,101.81,101.59,101.62,25665.0
2024-04-26 11:10:00,101.65,101.65,101.25,101.49,40876.0,101.65,101.65,101.25,101.49,40876.0
2024-04-26 11:15:00,101.45,101.53,101.27,101.27,17986.0,101.45,101.53,101.27,101.27,17986.0
2024-04-26 11:20:00,101.32,101.32,100.95,100.99,47180.0,101.32,101.32,100.95,100.99,47180.0
2024-04-26 11:25:00,100.97,101.15,100.95,101.11,24831.0,100.97,101.15,100.95,101.11,24831.0
2024-04-26 11:30:00,101.15,101.21,101.07,101.13,22000.0,101.15,101.21,101.07,101.13,22000.0
2024-04-26 11:35:00,101.16,101.21,101.06,101.18,10095.0,101.16,101.21,101.06,101.18,10095.0
2024-04-26 11:40:00,101.18,101.22,101.09,101.16,15111.0,101.18,101.22,101.09,101.16,15111.0
2024-04-26 11:45:00,101.14,101.26,101.08,101.26,9590.0,101.14,101.26,101.08,101.26,9590.0
2024-04-26 11:50:00,101.3,101.34,101.18,101.29,15914.0,101.3,101.34,101.18,101.29,15914.0
2024-04-26 11:55:00,101.3,101.46,101.23,101.29,25910.0,101.3,101.46,101.23,101.29,25910.0
2024-04-26 12:00:00,101.28,101.28,100.87,100.93,68405.0,101.28,101.28,100.87,100.93,68405.0
2024-04-26 12:05:00,100.95,101.04,100.79,101.04,22087.0,100.95,101.04,100.79,101.04,22087.0
2024-04-26 12:10:00,101.05,101.08,101.02,101.07,7655.0,101.05,101.08,101.02,101.07,7655.0
2024-04-26 12:15:00,101.07,101.08,100.92,100.92,20522.0,101.07,101.08,100.92,100.92,20522.0
2024-04-26 12:20:00,100.92,100.92,100.81,100.81,10606.0,100.92,100.92,100.81,100.81,10606.0
2024-04-26 12:25:00,100.81,100.82,100.67,100.72,23410.0,100.81,100.82,100.67,100.72,23410.0
2024-04-26 12:30:00,100.74,100.78,100.67,100.7,20965.0,100.74,100.78,100.67,100.7,20965.0
2024-04-26 12:35:00,100.74,100.78,100.69,100.71,20643.0,100.74,100.78,100.69,100.71,20643.0
2024-04-26 12:40:00,100.72,100.72,100.45,100.47,26744.0,100.72,100.72,100.45,100.47,26744.0
2024-04-26 12:45:00,100.46,100.66,100.43,100.62,36801.0,100.46,100.66,100.43,100.62,36801.0
2024-04-26 12:50:00,100.59,100.86,100.59,100.59,68481.0,100.59,100.86,100.59,100.59,68481.0
2024-04-26 12:55:00,100.58,100.63,100.46,100.5,52463.0,100.58,100.63,100.46,100.5,52463.0
2024-04-26 13:00:00,100.5,100.6,100.46,100.5,46951.0,100.5,100.6,100.46,100.5,46951.0
2024-04-26 13:05:00,100.47,100.56,100.35,100.38,55775.0,100.47,100.56,100.35,100.38,55775.0
2024-04-26 13:10:00,100.36,100.44,100.31,100.35,27372.0,100.36,100.44,100.31,100.35,27372.0
2024-04-26 13:15:00,100.34,100.39,100.28,100.34,39664.0,100.34,100.39,100.28,100.34,39664.0
2024-04-26 13:20:00,100.32,100.64,100.3,100.62,49492.0,100.32,100.64,100.3,100.62,49492.0
2024-04-26 13:25:00,100.62,100.81,100.48,100.67,91223.0,100.62,100.81,100.48,100.67,91223.0
2024-04-26 13:30:00,100.66,100.74,100.52,100.7,34492.0,100.66,100.74,100.52,100.7,34492.0
2024-04-26 13:35:00,100.68,100.72,100.55,100.57,34204.0,100.68,100.72,100.55,100.57,34204.0
2024-04-26 13:40:00,100.57,100.74,100.56,100.68,62418.0,100.57,100.74,100.56,100.68,62418.0
2024-04-26 13:45:00,100.7,101.0,100.68,100.8,88609.0,100.7,101.0,100.68,100.8,88609.0
2024-04-26 13:50:00,100.81,100.88,100.74,100.76,24496.0,100.81,100.88,100.74,100.76,24496.0
2024-04-26 13:55:00,100.76,100.85,100.7,100.71,25287.0,100.76,100.85,100.7,100.71,25287.0
2024-04-26 14:00:00,100.7,100.72,100.58,100.64,27519.0,100.7,100.72,100.58,100.64,27519.0
2024-04-26 14:05:00,100.63,100.69,100.57,100.65,17827.0,100.63,100.69,100.57,100.65,17827.0
2024-04-26 14:10:00,100.65,100.72,100.61,100.7,10395.0,100.65,100.72,100.61,100.7,10395.0
2024-04-26 14:15:00,100.7,100.71,100.61,100.62,32315.0,100.7,100.71,100.61,100.62,32315.0
2024-04-26 14:20:00,100.64,100.66,100.59,100.63,22827.0,100.64,100.66,100.59,100.63,22827.0
2024-04-26 14:25:00,100.63,100.71,100.6,100.71,24107.0,100.63,100.71,100.6,100.71,24107.0
2024-04-26 14:30:00,100.7,100.8,100.66,100.68,32226.0,100.7,100.8,100.66,100.68,32226.0
2024-04-26 14:35:00,100.69,100.77,100.67,100.77,33156.0,100.69,100.77,100.67,100.77,33156.0
2024-04-26 14:40:00,100.78,100.8,100.66,100.67,36316.0,100.78,100.8,100.66,100.67,36316.0
2024-04-26 14:45:00,100.67,100.8,100.63,100.67,46880.0,100.67,100.8,100.63,100.67,46880.0
2024-04-26 14:50:00,100.68,100.68,100.59,100.59,8467.0,100.68,100.68,100.59,100.59,8467.0
2024-04-26 14:55:00,100.59,100.69,100.58,100.67,11164.0,100.59,100.69,100.58,100.67,11164.0
2024-04-26 15:00:00,100.67,100.67,100.61,100.67,30834.0,100.67,100.67,100.61,100.67,30834.0
2024-04-26 15:05:00,100.67,100.68,100.61,100.68,35778.0,100.67,100.68,100.61,100.68,35778.0
2024-04-26 15:10:00,100.69,100.76,100.63,100.75,34749.0,100.69,100.76,100.63,100.75,34749.0
2024-04-26 15:15:00,100.75,100.76,100.67,100.68,26738.0,100.75,100.76,100.67,100.68,26738.0
2024-04-26 15:20:00,100.66,100.75,100.66,100.74,23857.0,100.66,100.75,100.66,100.74,23857.0
2024-04-26 15:25:00,100.73,100.74,100.7,100.73,19052.0,100.73,100.74,100.7,100.73,19052.0
2024-04-26 15:30:00,100.74,100.74,100.64,100.68,50830.0,100.74,100.74,100.64,100.68,50830.0
2024-04-26 15:35:00,100.69,100.69,100.58,100.67,41155.0,100.69,100.69,100.58,100.67,41155.0
2024-04-26 15:40:00,100.67,100.7,100.61,100.63,60745.0,100.67,100.7,100.61,100.63,60745.0
2024-04-26 15:45:00,100.61,100.63,100.51,100.57,49551.0,100.61,100.63,100.51,100.57,49551.0
2024-04-26 15:50:00,100.6,100.62,100.53,100.55,99835.0,100.6,100.62,100.53,100.55,99835.0
2024-04-26 15:55:00,100.56,100.73,100.46,100.5,220566.0,100.56,100.73,100.46,100.5,220566.0
2024-04-29 09:30:00,104.88,107.51,104.84,107.25,829076.0,104.88,107.51,104.84,107.25,829076.0
2024-04-29 09:35:00,107.23,107.8,106.32,106.98,519224.0,107.23,107.8,106.32,106.98,519224.0
2024-04-29 09:40:00,106.96,107.07,105.28,105.3,295145.0,106.96,107.07,105.28,105.3,295145.0
2024-04-29 09:45:00,105.35,105.8,105.06,105.54,167104.0,105.35,105.8,105.06,105.54,167104.0
2024-04-29 09:50:00,105.55,105.85,105.25,105.43,133398.0,105.55,105.85,105.25,105.43,133398.0
2024-04-29 09:55:00,105.41,105.77,105.2,105.42,84188.0,105.41,105.77,105.2,105.42,84188.0
2024-04-29 10:00:00,105.52,105.58,104.52,104.65,119117.0,105.52,105.58,104.52,104.65,119117.0
2024-04-29 10:05:00,104.67,104.7,104.3,104.49,134342.0,104.67,104.7,104.3,104.49,134342.0
2024-04-29 10:10:00,104.55,104.6,104.16,104.46,104793.0,104.55,104.6,104.16,104.46,104793.0
2024-04-29 10:15:00,104.46,104.55,104.12,104.42,113359.0,104.46,104.55,104.12,104.42,113359.0
2024-04-29 10:20:00,104.42,105.1,104.28,104.53,263280.0,104.42,105.1,104.28,104.53,263280.0
2024-04-29 10:25:00,104.6,104.64,104.28,104.36,53887.0,104.6,104.64,104.28,104.36,53887.0
2024-04-29 10:30:00,104.34,104.86,104.05,104.82,172138.0,104.34,104.86,104.05,104.82,172138.0
2024-04-29 10:35:00,104.82,105.22,104.73,105.18,69083.0,104.82,105.22,104.73,105.18,69083.0
2024-04-29 10:40:00,105.2,105.84,105.15,105.7,107587.0,105.2,105.84,105.15,105.7,107587.0
2024-04-29 10:45:00,105.7,106.13,105.55,106.12,106104.0,105.7,106.13,105.55,106.12,106104.0
2024-04-29 10:50:00,106.12,106.28,106.02,106.13,122875.0,106.12,106.28,106.02,106.13,122875.0
2024-04-29 10:55:00,106.12,106.3,106.02,106.21,66464.0,106.12,106.3,106.02,106.21,66464.0
2024-04-29 11:00:00,106.21,106.45,106.06,106.33,76421.0,106.21,106.45,106.06,106.33,76421.0
2024-04-29 11:05:00,106.31,106.4,106.16,106.29,45700.0,106.31,106.4,106.16,106.29,45700.0
2024-04-29 11:10:00,106.29,106.5,106.08,106.42,93124.0,106.29,106.5,106.08,106.42,93124.0
2024-04-29 11:15:00,106.44,106.68,106.23,106.68,70355.0,106.44,106.68,106.23,106.68,70355.0
2024-04-29 11:20:00,106.66,106.74,106.21,106.33,94933.0,106.66,106.74,106.21,106.33,94933.0
2024-04-29 11:25:00,106.32,106.6,106.22,106.48,78213.0,106.32,106.6,106.22,106.48,78213.0
2024-04-29 11:30:00,106.48,106.7,106.28,106.45,62805.0,106.48,106.7,106.28,106.45,62805.0
2024-04-29 11:35:00,106.5,106.53,106.12,106.13,49470.0,106.5,106.53,106.12,106.13,49470.0
2024-04-29 11:40:00,106.12,106.25,106.01,106.14,49012.0,106.12,106.25,106.01,106.14,49012.0
2024-04-29 11:45:00,106.14,106.25,106.08,106.23,41681.0,106.14,106.25,106.08,106.23,41681.0
2024-04-29 11:50:00,106.23,106.27,106.03,106.09,51023.0,106.23,106.27,106.03,106.09,51023.0
2024-04-29 11:55:00,106.08,106.08,105.83,105.87,94670.0,106.08,106.08,105.83,105.87,94670.0
2024-04-29 12:00:00,105.86,106.03,105.86,106.01,61659.0,105.86,106.03,105.86,106.01,61659.0
2024-04-29 12:05:00,105.99,106.24,105.89,106.21,67934.0,105.99,106.24,105.89,106.21,67934.0
2024-04-29 12:10:00,106.2,106.73,106.19,106.62,70376.0,106.2,106.73,106.19,106.62,70376.0
2024-04-29 12:15:00,106.63,106.86,106.49,106.86,80184.0,106.63,106.86,106.49,106.86,80184.0
2024-04-29 12:20:00,106.85,107.34,106.75,107.25,94451.0,106.85,107.34,106.75,107.25,94451.0
2024-04-29 12:25:00,107.27,107.4,107.13,107.22,98742.0,107.27,107.4,107.13,107.22,98742.0
2024-04-29 12:30:00,107.23,107.25,106.73,106.73,38880.0,107.23,107.25,106.73,106.73,38880.0
2024-04-29 12:35:00,106.7,107.13,106.46,107.01,74849.0,106.7,107.13,106.46,107.01,74849.0
2024-04-29 12:40:00,106.97,106.98,106.41,106.64,51017.0,106.97,106.98,106.41,106.64,51017.0
2024-04-29 12:45:00,106.66,106.69,106.45,106.46,31810.0,106.66,106.69,106.45,106.46,31810.0
2024-04-29 12:50:00,106.46,106.99,106.42,106.91,59102.0,106.46,106.99,106.42,106.91,59102.0
2024-04-29 12:55:00,106.91,106.94,106.42,106.43,33186.0,106.91,106.94,106.42,106.43,33186.0
2024-04-29 13:00:00,106.43,106.47,106.29,106.3,29850.0,106.43,106.47,106.29,106.3,29850.0
2024-04-29 13:05:00,106.3,106.58,106.23,106.58,42028.0,106.3,106.58,106.23,106.58,42028.0
2024-04-29 13:10:00,106.56,106.73,106.46,106.59,58217.0,106.56,106.73,106.46,106.59,58217.0
2024-04-29 13:15:00,106.61,106.75,106.56,106.73,33095.0,106.61,106.75,106.56,106.73,33095.0
2024-04-29 13:20:00,106.71,106.75,106.49,106.51,18173.0,106.71,106.75,106.49,106.51,18173.0
2024-04-29 13:25:00,106.52,106.56,106.42,106.52,30107.0,106.52,106.56,106.42,106.52,30107.0
2024-04-29 13:30:00,106.52,106.9,106.51,106.85,33706.0,106.52,106.9,106.51,106.85,33706.0
2024-04-29 13:35:00,106.82,106.84,106.64,106.64,24278.0,106.82,106.84,106.64,106.64,24278.0
2024-04-29 13:40:00,106.66,106.82,106.57,106.74,36441.0,106.66,106.82,106.57,106.74,36441.0
2024-04-29 13:45:00,106.77,106.8,106.68,106.75,26044.0,106.77,106.8,106.68,106.75,26044.0
2024-04-29 13:50:00,106.75,106.91,106.68,106.88,24423.0,106.75,106.91,106.68,106.88,24423.0
2024-04-29 13:55:00,106.9,107.04,106.88,107.04,41911.0,106.9,107.04,106.88,107.04,41911.0
2024-04-29 14:00:00,107.04,107.19,106.91,107.11,52549.0,107.04,107.19,106.91,107.11,52549.0
2024-04-29 14:05:00,107.11,107.17,106.92,107.08,42487.0,107.11,107.17,106.92,107.08,42487.0
2024-04-29 14:10:00,107.08,107.08,106.67,106.74,38388.0,107.08,107.08,106.67,106.74,38388.0
2024-04-29 14:15:00,106.79,106.93,106.79,106.84,17862.0,106.79,106.93,106.79,106.84,17862.0
2024-04-29 14:20:00,106.86,106.87,106.74,106.8,20633.0,106.86,106.87,106.74,106.8,20633.0
2024-04-29 14:25:00,106.84,106.88,106.67,106.75,20243.0,106.84,106.88,106.67,106.75,20243.0
2024-04-29 14:30:00,106.75,106.84,106.51,106.6,27841.0,106.75,106.84,106.51,106.6,27841.0
2024-04-29 14:35:00,106.62,106.65,106.5,106.57,28983.0,106.62,106.65,106.5,106.57,28983.0
2024-04-29 14:40:00,106.54,106.86,106.54,106.75,48913.0,106.54,106.86,106.54,106.75,48913.0
2024-04-29 14:45:00,106.77,106.96,106.76,106.95,22471.0,106.77,106.96,106.76,106.95,22471.0
2024-04-29 14:50:00,106.95,106.96,106.72,106.78,23097.0,106.95,106.96,106.72,106.78,23097.0
2024-04-29 14:55:00,106.78,107.04,106.77,107.02,38205.0,106.78,107.04,106.77,107.02,38205.0
2024-04-29 15:00:00,107.04,107.04,106.31,106.35,79632.0,107.04,107.04,106.31,106.35,79632.0
2024-04-29 15:05:00,106.34,106.61,106.3,106.55,56901.0,106.34,106.61,106.3,106.55,56901.0
2024-04-29 15:10:00,106.55,106.58,106.27,106.29,26552.0,106.55,106.58,106.27,106.29,26552.0
2024-04-29 15:15:00,106.26,106.46,106.21,106.44,37325.0,106.26,106.46,106.21,106.44,37325.0
2024-04-29 15:20:00,106.45,106.56,106.28,106.49,44095.0,106.45,106.56,106.28,106.49,44095.0
2024-04-29 15:25:00,106.47,106.47,106.24,106.24,43758.0,106.47,106.47,106.24,106.24,43758.0
2024-04-29 15:30:00,106.26,106.26,106.04,106.08,47317.0,106.26,106.26,106.04,106.08,47317.0
2024-04-29 15:35:00,106.07,106.24,106.04,106.18,45649.0,106.07,106.24,106.04,106.18,45649.0
2024-04-29 15:40:00,106.19,106.23,106.01,106.01,56127.0,106.19,106.23,106.01,106.01,56127.0
2024-04-29 15:45:00,106.02,106.31,106.0,106.19,71679.0,106.02,106.31,106.0,106.19,71679.0
2024-04-29 15:50:00,106.21,106.35,106.14,106.28,122363.0,106.21,106.35,106.14,106.28,122363.0
2024-04-29 15:55:00,106.28,106.31,106.15,106.17,213553.0,106.28,106.31,106.15,106.17,213553.0
2024-04-30 09:30:00,105.49,106.14,104.53,104.78,219995.0,105.49,106.14,104.53,104.78,219995.0
2024-04-30 09:35:00,104.71,105.06,104.28,104.4,106509.0,104.71,105.06,104.28,104.4,106509.0
2024-04-30 09:40:00,104.42,105.23,104.41,104.87,51143.0,104.42,105.23,104.41,104.87,51143.0
2024-04-30 09:45:00,104.78,104.98,104.38,104.39,69622.0,104.78,104.98,104.38,104.39,69622.0
2024-04-30 09:50:00,104.38,104.47,104.1,104.33,50788.0,104.38,104.47,104.1,104.33,50788.0
2024-04-30 09:55:00,104.33,104.64,104.22,104.51,45737.0,104.33,104.64,104.22,104.51,45737.0
2024-04-30 10:00:00,104.46,104.49,104.21,104.32,53069.0,104.46,104.49,104.21,104.32,53069.0
2024-04-30 10:05:00,104.33,104.43,104.13,104.19,50698.0,104.33,104.43,104.13,104.19,50698.0
2024-04-30 10:10:00,104.18,104.38,104.01,104.38,55920.0,104.18,104.38,104.01,104.38,55920.0
2024-04-30 10:15:00,104.44,104.75,104.34,104.6,43866.0,104.44,104.75,104.34,104.6,43866.0
2024-04-30 10:20:00,104.64,105.09,104.63,104.96,39689.0,104.64,105.09,104.63,104.96,39689.0
2024-04-30 10:25:00,104.96,105.03,104.8,104.85,14761.0,104.96,105.03,104.8,104.85,14761.0
2024-04-30 10:30:00,104.81,104.85,104.46,104.52,23204.0,104.81,104.85,104.46,104.52,23204.0
2024-04-30 10:35:00,104.49,104.79,104.49,104.54,19413.0,104.49,104.79,104.49,104.54,19413.0
2024-04-30 10:40:00,104.53,104.78,104.53,104.61,14813.0,104.53,104.78,104.53,104.61,14813.0
2024-04-30 10:45:00,104.62,104.79,104.5,104.64,13418.0,104.62,104.79,104.5,104.64,13418.0
2024-04-30 10:50:00,104.66,104.71,104.54,104.55,13445.0,104.66,104.71,104.54,104.55,13445.0
2024-04-30 10:55:00,104.56,104.73,104.54,104.63,11607.0,104.56,104.73,104.54,104.63,11607.0
2024-04-30 11:00:00,104.65,104.67,104.54,104.63,10853.0,104.65,104.67,104.54,104.63,10853.0
2024-04-30 11:05:00,104.63,104.69,104.53,104.6,17229.0,104.63,104.69,104.53,104.6,17229.0
2024-04-30 11:10:00,104.62,104.67,104.06,104.13,64637.0,104.62,104.67,104.06,104.13,64637.0
2024-04-30 11:15:00,104.14,104.38,104.11,104.32,38954.0,104.14,104.38,104.11,104.32,38954.0
2024-04-30 11:20:00,104.32,104.45,104.3,104.42,18102.0,104.32,104.45,104.3,104.42,18102.0
2024-04-30 11:25:00,104.4,104.51,104.3,104.34,18453.0,104.4,104.51,104.3,104.34,18453.0
2024-04-30 11:30:00,104.34,104.37,104.2,104.25,21289.0,104.34,104.37,104.2,104.25,21289.0
2024-04-30 11:35:00,104.24,104.26,104.06,104.06,22913.0,104.24,104.26,104.06,104.06,22913.0
2024-04-30 11:40:00,104.05,104.05,103.78,103.85,63190.0,104.05,104.05,103.78,103.85,63190.0
2024-04-30 11:45:00,103.85,103.97,103.75,103.82,43191.0,103.85,103.97,103.75,103.82,43191.0
2024-04-30 11:50:00,103.84,103.9,103.75,103.76,19753.0,103.84,103.9,103.75,103.76,19753.0
2024-04-30 11:55:00,103.76,103.84,103.74,103.8,15212.0,103.76,103.84,103.74,103.8,15212.0
2024-04-30 12:00:00,103.8,103.96,103.79,103.94,30677.0,103.8,103.96,103.79,103.94,30677.0
2024-04-30 12:05:00,103.94,103.94,103.68,103.73,18095.0,103.94,103.94,103.68,103.73,18095.0
2024-04-30 12:10:00,103.75,103.83,103.66,103.7,15787.0,103.75,103.83,103.66,103.7,15787.0
2024-04-30 12:15:00,103.68,103.7,103.6,103.67,11257.0,103.68,103.7,103.6,103.67,11257.0
2024-04-30 12:20:00,103.68,103.89,103.65,103.83,9080.0,103.68,103.89,103.65,103.83,9080.0
2024-04-30 12:25:00,103.81,103.81,103.68,103.69,20261.0,103.81,103.81,103.68,103.69,20261.0
2024-04-30 12:30:00,103.68,103.69,103.42,103.47,37656.0,103.68,103.69,103.42,103.47,37656.0
2024-04-30 12:35:00,103.43,103.58,103.42,103.52,11538.0,103.43,103.58,103.42,103.52,11538.0
2024-04-30 12:40:00,103.5,103.62,103.49,103.58,14485.0,103.5,103.62,103.49,103.58,14485.0
2024-04-30 12:45:00,103.58,103.59,103.4,103.4,10539.0,103.58,103.59,103.4,103.4,10539.0
2024-04-30 12:50:00,103.4,103.58,103.4,103.53,9839.0,103.4,103.58,103.4,103.53,9839.0
2024-04-30 12:55:00,103.53,103.53,103.4,103.47,18144.0,103.53,103.53,103.4,103.47,18144.0
2024-04-30 13:00:00,103.48,103.56,103.39,103.53,9715.0,103.48,103.56,103.39,103.53,9715.0
2024-04-30 13:05:00,103.51,103.61,103.49,103.54,10326.0,103.51,103.61,103.49,103.54,10326.0
2024-04-30 13:10:00,103.53,103.58,103.44,103.51,16855.0,103.53,103.58,103.44,103.51,16855.0
2024-04-30 13:15:00,103.48,103.56,103.48,103.51,5456.0,103.48,103.56,103.48,103.51,5456.0
2024-04-30 13:20:00,103.53,103.57,103.48,103.5,10875.0,103.53,103.57,103.48,103.5,10875.0
2024-04-30 13:25:00,103.49,103.56,103.49,103.54,9313.0,103.49,103.56,103.49,103.54,9313.0
2024-04-30 13:30:00,103.53,103.54,103.45,103.49,6197.0,103.53,103.54,103.45,103.49,6197.0
2024-04-30 13:35:00,103.46,103.69,103.46,103.61,10008.0,103.46,103.69,103.46,103.61,10008.0
2024-04-30 13:40:00,103.6,103.67,103.58,103.61,20847.0,103.6,103.67,103.58,103.61,20847.0
2024-04-30 13:45:00,103.58,103.74,103.57,103.74,16927.0,103.58,103.74,103.57,103.74,16927.0
2024-04-30 13:50:00,103.73,103.73,103.65,103.73,7872.0,103.73,103.73,103.65,103.73,7872.0
2024-04-30 13:55:00,103.73,103.76,103.64,103.65,5264.0,103.73,103.76,103.64,103.65,5264.0
2024-04-30 14:00:00,103.69,103.69,103.58,103.6,9051.0,103.69,103.69,103.58,103.6,9051.0
2024-04-30 14:05:00,103.6,103.66,103.54,103.66,13400.0,103.6,103.66,103.54,103.66,13400.0
2024-04-30 14:10:00,103.64,103.64,103.57,103.59,6317.0,103.64,103.64,103.57,103.59,6317.0
2024-04-30 14:15:00,103.59,103.67,103.59,103.62,5461.0,103.59,103.67,103.59,103.62,5461.0
2024-04-30 14:20:00,103.63,103.65,103.57,103.59,5825.0,103.63,103.65,103.57,103.59,5825.0
2024-04-30 14:25:00,103.59,103.63,103.49,103.49,14058.0,103.59,103.63,103.49,103.49,14058.0
2024-04-30 14:30:00,103.49,103.49,103.36,103.39,15052.0,103.49,103.49,103.36,103.39,15052.0
2024-04-30 14:35:00,103.38,103.49,103.36,103.48,16388.0,103.38,103.49,103.36,103.48,16388.0
2024-04-30 14:40:00,103.47,103.59,103.43,103.59,26644.0,103.47,103.59,103.43,103.59,26644.0
2024-04-30 14:45:00,103.62,103.7,103.58,103.65,19886.0,103.62,103.7,103.58,103.65,19886.0
2024-04-30 14:50:00,103.64,103.66,103.56,103.61,18675.0,103.64,103.66,103.56,103.61,18675.0
2024-04-30 14:55:00,103.62,103.66,103.38,103.38,14164.0,103.62,103.66,103.38,103.38,14164.0
2024-04-30 15:00:00,103.38,103.6,103.33,103.6,33144.0,103.38,103.6,103.33,103.6,33144.0
2024-04-30 15:05:00,103.57,103.57,103.51,103.53,8739.0,103.57,103.57,103.51,103.53,8739.0
2024-04-30 15:10:00,103.52,103.52,103.38,103.39,14140.0,103.52,103.52,103.38,103.39,14140.0
2024-04-30 15:15:00,103.41,103.44,103.35,103.4,20495.0,103.41,103.44,103.35,103.4,20495.0
2024-04-30 15:20:00,103.42,103.44,103.32,103.36,19864.0,103.42,103.44,103.32,103.36,19864.0
2024-04-30 15:25:00,103.37,103.46,103.29,103.42,19320.0,103.37,103.46,103.29,103.42,19320.0
2024-04-30 15:30:00,103.42,103.45,103.33,103.36,20851.0,103.42,103.45,103.33,103.36,20851.0
2024-04-30 15:35:00,103.37,103.38,103.3,103.35,20819.0,103.37,103.38,103.3,103.35,20819.0
2024-04-30 15:40:00,103.33,103.43,103.31,103.43,16324.0,103.33,103.43,103.31,103.43,16324.0
2024-04-30 15:45:00,103.43,103.66,103.43,103.54,41300.0,103.43,103.66,103.43,103.54,41300.0
2024-04-30 15:50:00,103.51,103.66,103.37,103.57,68669.0,103.51,103.66,103.37,103.57,68669.0
2024-04-30 15:55:00,103.53,103.63,103.35,103.39,171185.0,103.53,103.63,103.35,103.39,171185.0
2024-05-01 09:30:00,103.5,103.68,103.08,103.24,49133.0,103.5,103.68,103.08,103.24,49133.0
2024-05-01 09:35:00,103.2,103.49,102.88,103.09,41662.0,103.2,103.49,102.88,103.09,41662.0
2024-05-01 09:40:00,103.0,103.34,102.89,103.27,19222.0,103.0,103.34,102.89,103.27,19222.0
2024-05-01 09:45:00,103.34,103.77,103.34,103.62,18746.0,103.34,103.77,103.34,103.62,18746.0
2024-05-01 09:50:00,103.69,103.95,103.69,103.85,27174.0,103.69,103.95,103.69,103.85,27174.0
2024-05-01 09:55:00,103.82,103.97,103.6,103.6,18605.0,103.82,103.97,103.6,103.6,18605.0
2024-05-01 10:00:00,103.62,104.0,103.37,103.82,16952.0,103.62,104.0,103.37,103.82,16952.0
2024-05-01 10:05:00,103.83,104.25,103.81,103.89,46972.0,103.83,104.25,103.81,103.89,46972.0
2024-05-01 10:10:00,103.9,103.9,103.76,103.89,17122.0,103.9,103.9,103.76,103.89,17122.0
2024-05-01 10:15:00,103.89,104.0,103.75,103.92,21226.0,103.89,104.0,103.75,103.92,21226.0
2024-05-01 10:20:00,103.93,104.13,103.92,103.98,21154.0,103.93,104.13,103.92,103.98,21154.0
2024-05-01 10:25:00,103.98,104.6,103.98,104.46,47997.0,103.98,104.6,103.98,104.46,47997.0
2024-05-01 10:30:00,104.45,104.5,104.32,104.32,21166.0,104.45,104.5,104.32,104.32,21166.0
2024-05-01 10:35:00,104.34,104.62,104.3,104.55,17215.0,104.34,104.62,104.3,104.55,17215.0
2024-05-01 10:40:00,104.54,104.7,104.47,104.7,29411.0,104.54,104.7,104.47,104.7,29411.0
2024-05-01 10:45:00,104.72,105.03,104.7,104.98,34408.0,104.72,105.03,104.7,104.98,34408.0
2024-05-01 10:50:00,104.92,105.23,104.8,104.96,32405.0,104.92,105.23,104.8,104.96,32405.0
2024-05-01 10:55:00,104.95,104.96,104.61,104.77,28161.0,104.95,104.96,104.61,104.77,28161.0
2024-05-01 11:00:00,104.69,104.81,104.55,104.71,15746.0,104.69,104.81,104.55,104.71,15746.0
2024-05-01 11:05:00,104.76,104.79,104.52,104.55,10015.0,104.76,104.79,104.52,104.55,10015.0
2024-05-01 11:10:00,104.56,104.67,104.51,104.58,12425.0,104.56,104.67,104.51,104.58,12425.0
2024-05-01 11:15:00,104.57,104.62,104.44,104.52,18811.0,104.57,104.62,104.44,104.52,18811.0
2024-05-01 11:20:00,104.48,104.58,104.34,104.34,15115.0,104.48,104.58,104.34,104.34,15115.0
2024-05-01 11:25:00,104.37,104.53,104.32,104.52,14064.0,104.37,104.53,104.32,104.52,14064.0
2024-05-01 11:30:00,104.51,104.73,104.46,104.72,13701.0,104.51,104.73,104.46,104.72,13701.0
2024-05-01 11:35:00,104.71,104.76,104.61,104.62,14668.0,104.71,104.76,104.61,104.62,14668.0
2024-05-01 11:40:00,104.63,104.78,104.6,104.74,6871.0,104.63,104.78,104.6,104.74,6871.0
2024-05-01 11:45:00,104.75,104.84,104.6,104.64,26137.0,104.75,104.84,104.6,104.64,26137.0
2024-05-01 11:50:00,104.64,104.72,104.5,104.6,24362.0,104.64,104.72,104.5,104.6,24362.0
2024-05-01 11:55:00,104.6,104.63,104.43,104.52,6708.0,104.6,104.63,104.43,104.52,6708.0
2024-05-01 12:00:00,104.46,104.51,104.36,104.48,15807.0,104.46,104.51,104.36,104.48,15807.0
2024-05-01 12:05:00,104.5,104.55,104.42,104.55,8718.0,104.5,104.55,104.42,104.55,8718.0
2024-05-01 12:10:00,104.59,104.62,104.52,104.62,9857.0,104.59,104.62,104.52,104.62,9857.0
2024-05-01 12:15:00,104.6,104.63,104.47,104.47,5720.0,104.6,104.63,104.47,104.47,5720.0
2024-05-01 12:20:00,104.46,104.6,104.46,104.58,8726.0,104.46,104.6,104.46,104.58,8726.0
2024-05-01 12:25:00,104.6,104.66,104.59,104.65,4609.0,104.6,104.66,104.59,104.65,4609.0
2024-05-01 12:30:00,104.64,104.72,104.63,104.66,7478.0,104.64,104.72,104.63,104.66,7478.0
2024-05-01 12:35:00,104.67,104.73,104.64,104.69,8059.0,104.67,104.73,104.64,104.69,8059.0
2024-05-01 12:40:00,104.68,104.88,104.67,104.67,58443.0,104.68,104.88,104.67,104.67,58443.0
2024-05-01 12:45:00,104.67,104.69,104.5,104.62,12410.0,104.67,104.69,104.5,104.62,12410.0
2024-05-01 12:50:00,104.62,104.63,104.49,104.63,13100.0,104.62,104.63,104.49,104.63,13100.0
2024-05-01 12:55:00,104.64,104.84,104.63,104.76,14130.0,104.64,104.84,104.63,104.76,14130.0
2024-05-01 13:00:00,104.76,104.76,104.58,104.67,11774.0,104.76,104.76,104.58,104.67,11774.0
2024-05-01 13:05:00,104.68,104.68,104.5,104.57,5591.0,104.68,104.68,104.5,104.57,5591.0
2024-05-01 13:10:00,104.57,104.6,104.44,104.45,4808.0,104.57,104.6,104.44,104.45,4808.0
2024-05-01 13:15:00,104.45,104.6,104.45,104.5,10257.0,104.45,104.6,104.45,104.5,10257.0
2024-05-01 13:20:00,104.5,104.51,104.44,104.48,6835.0,104.5,104.51,104.44,104.48,6835.0
2024-05-01 13:25:00,104.48,104.49,104.32,104.39,22137.0,104.48,104.49,104.32,104.39,22137.0
2024-05-01 13:30:00,104.37,104.37,104.24,104.27,7511.0,104.37,104.37,104.24,104.27,7511.0
2024-05-01 13:35:00,104.25,104.4,104.24,104.36,4908.0,104.25,104.4,104.24,104.36,4908.0
2024-05-01 13:40:00,104.35,104.36,104.27,104.32,6102.0,104.35,104.36,104.27,104.32,6102.0
2024-05-01 13:45:00,104.32,104.43,104.3,104.38,7056.0,104.32,104.43,104.3,104.38,7056.0
2024-05-01 13:50:00,104.41,104.49,104.41,104.48,8683.0,104.41,104.49,104.41,104.48,8683.0
2024-05-01 13:55:00,104.47,104.5,104.39,104.5,7454.0,104.47,104.5,104.39,104.5,7454.0
2024-05-01 14:00:00,104.5,104.85,104.49,104.84,11601.0,104.5,104.85,104.49,104.84,11601.0
2024-05-01 14:05:00,104.83,104.85,104.6,104.67,11233.0,104.83,104.85,104.6,104.67,11233.0
2024-05-01 14:10:00,104.63,104.86,104.62,104.7,14093.0,104.63,104.86,104.62,104.7,14093.0
2024-05-01 14:15:00,104.74,104.84,104.72,104.82,8373.0,104.74,104.84,104.72,104.82,8373.0
2024-05-01 14:20:00,104.8,104.83,104.71,104.8,17309.0,104.8,104.83,104.71,104.8,17309.0
2024-05-01 14:25:00,104.82,104.85,104.74,104.79,14456.0,104.82,104.85,104.74,104.79,14456.0
2024-05-01 14:30:00,104.78,104.89,104.37,104.89,22305.0,104.78,104.89,104.37,104.89,22305.0
2024-05-01 14:35:00,104.86,105.22,104.55,105.21,25220.0,104.86,105.22,104.55,105.21,25220.0
2024-05-01 14:40:00,105.16,105.46,105.01,105.45,19760.0,105.16,105.46,105.01,105.45,19760.0
2024-05-01 14:45:00,105.48,105.48,105.06,105.35,19313.0,105.48,105.48,105.06,105.35,19313.0
2024-05-01 14:50:00,105.36,105.47,105.28,105.29,14344.0,105.36,105.47,105.28,105.29,14344.0
2024-05-01 14:55:00,105.28,105.38,105.2,105.28,18889.0,105.28,105.38,105.2,105.28,18889.0
2024-05-01 15:00:00,105.3,105.52,105.23,105.23,34804.0,105.3,105.52,105.23,105.23,34804.0
2024-05-01 15:05:00,105.26,105.44,105.14,105.39,26589.0,105.26,105.44,105.14,105.39,26589.0
2024-05-01 15:10:00,105.38,105.38,105.13,105.29,14929.0,105.38,105.38,105.13,105.29,14929.0
2024-05-01 15:15:00,105.3,105.49,105.26,105.33,17809.0,105.3,105.49,105.26,105.33,17809.0
2024-05-01 15:20:00,105.34,105.45,105.12,105.39,19236.0,105.34,105.45,105.12,105.39,19236.0
2024-05-01 15:25:00,105.42,105.45,105.21,105.28,12675.0,105.42,105.45,105.21,105.28,12675.0
2024-05-01 15:30:00,105.24,105.28,105.04,105.08,27029.0,105.24,105.28,105.04,105.08,27029.0
2024-05-01 15:35:00,105.07,105.1,104.8,104.85,23533.0,105.07,105.1,104.8,104.85,23533.0
2024-05-01 15:40:00,104.88,104.96,104.75,104.82,19966.0,104.88,104.96,104.75,104.82,19966.0
2024-05-01 15:45:00,104.8,104.9,104.69,104.74,32190.0,104.8,104.9,104.69,104.74,32190.0
2024-05-01 15:50:00,104.75,104.76,104.34,104.36,48593.0,104.75,104.76,104.34,104.36,48593.0
2024-05-01 15:55:00,104.36,104.41,104.2,104.35,95067.0,104.36,104.41,104.2,104.35,95067.0
2024-05-02 09:30:00,107.86,109.4,107.81,109.3,493150.0,107.86,109.4,107.81,109.3,493150.0
2024-05-02 09:35:00,109.29,109.59,108.6,108.98,176860.0,109.29,109.59,108.6,108.98,176860.0
2024-05-02 09:40:00,109.06,109.13,108.47,108.53,95403.0,109.06,109.13,108.47,108.53,95403.0
2024-05-02 09:45:00,108.47,109.13,108.36,109.1,79444.0,108.47,109.13,108.36,109.1,79444.0
2024-05-02 09:50:00,109.08,109.1,108.66,109.06,92808.0,109.08,109.1,108.66,109.06,92808.0
2024-05-02 09:55:00,109.04,109.27,108.78,108.86,96808.0,109.04,109.27,108.78,108.86,96808.0
2024-05-02 10:00:00,108.79,108.87,108.02,108.5,83870.0,108.79,108.87,108.02,108.5,83870.0
2024-05-02 10:05:00,108.64,108.64,107.77,107.91,38302.0,108.64,108.64,107.77,107.91,38302.0
2024-05-02 10:10:00,107.89,108.06,107.8,107.87,52327.0,107.89,108.06,107.8,107.87,52327.0
2024-05-02 10:15:00,107.89,108.28,107.84,108.2,43967.0,107.89,108.28,107.84,108.2,43967.0
2024-05-02 10:20:00,108.23,108.7,108.08,108.7,32673.0,108.23,108.7,108.08,108.7,32673.0
2024-05-02 10:25:00,108.66,108.92,108.65,108.83,35568.0,108.66,108.92,108.65,108.83,35568.0
2024-05-02 10:30:00,108.8,109.08,108.77,109.03,64894.0,108.8,109.08,108.77,109.03,64894.0
2024-05-02 10:35:00,109.06,109.44,109.05,109.43,74383.0,109.06,109.44,109.05,109.43,74383.0
2024-05-02 10:40:00,109.41,109.55,109.19,109.39,81204.0,109.41,109.55,109.19,109.39,81204.0
2024-05-02 10:45:00,109.4,110.07,109.34,110.06,133154.0,109.4,110.07,109.34,110.06,133154.0
2024-05-02 10:50:00,110.03,110.34,109.91,110.0,97333.0,110.03,110.34,109.91,110.0,97333.0
2024-05-02 10:55:00,110.02,110.02,109.62,109.79,44350.0,110.02,110.02,109.62,109.79,44350.0
2024-05-02 11:00:00,109.78,109.94,109.33,109.38,56010.0,109.78,109.94,109.33,109.38,56010.0
2024-05-02 11:05:00,109.41,109.59,109.28,109.43,26858.0,109.41,109.59,109.28,109.43,26858.0
2024-05-02 11:10:00,109.44,109.46,109.13,109.34,29431.0,109.44,109.46,109.13,109.34,29431.0
2024-05-02 11:15:00,109.32,109.51,109.23,109.29,33333.0,109.32,109.51,109.23,109.29,33333.0
2024-05-02 11:20:00,109.3,109.44,109.08,109.17,44202.0,109.3,109.44,109.08,109.17,44202.0
2024-05-02 11:25:00,109.18,109.31,109.02,109.29,53353.0,109.18,109.31,109.02,109.29,53353.0
2024-05-02 11:30:00,109.29,109.35,109.14,109.14,31708.0,109.29,109.35,109.14,109.14,31708.0
2024-05-02 11:35:00,109.15,109.44,109.11,109.3,26579.0,109.15,109.44,109.11,109.3,26579.0
2024-05-02 11:40:00,109.35,109.9,109.28,109.81,36439.0,109.35,109.9,109.28,109.81,36439.0
2024-05-02 11:45:00,109.8,109.86,109.68,109.8,25184.0,109.8,109.86,109.68,109.8,25184.0
2024-05-02 11:50:00,109.76,109.92,109.73,109.9,18144.0,109.76,109.92,109.73,109.9,18144.0
2024-05-02 11:55:00,109.86,110.13,109.85,110.02,53693.0,109.86,110.13,109.85,110.02,53693.0
2024-05-02 12:00:00,109.99,109.99,109.79,109.95,41183.0,109.99,109.99,109.79,109.95,41183.0
2024-05-02 12:05:00,109.99,110.13,109.96,110.09,32480.0,109.99,110.13,109.96,110.09,32480.0
2024-05-02 12:10:00,110.1,110.13,109.75,109.8,30640.0,110.1,110.13,109.75,109.8,30640.0
2024-05-02 12:15:00,109.82,109.96,109.75,109.87,16525.0,109.82,109.96,109.75,109.87,16525.0
2024-05-02 12:20:00,109.86,110.3,109.8,110.25,43768.0,109.86,110.3,109.8,110.25,43768.0
2024-05-02 12:25:00,110.26,110.57,110.23,110.54,50831.0,110.26,110.57,110.23,110.54,50831.0
2024-05-02 12:30:00,110.57,110.79,110.56,110.79,59356.0,110.57,110.79,110.56,110.79,59356.0
2024-05-02 12:35:00,110.77,110.85,110.46,110.85,59892.0,110.77,110.85,110.46,110.85,59892.0
2024-05-02 12:40:00,110.86,111.13,110.83,111.0,95895.0,110.86,111.13,110.83,111.0,95895.0
2024-05-02 12:45:00,110.97,111.0,110.68,110.76,33238.0,110.97,111.0,110.68,110.76,33238.0
2024-05-02 12:50:00,110.76,110.76,110.43,110.55,38202.0,110.76,110.76,110.43,110.55,38202.0
2024-05-02 12:55:00,110.56,110.87,110.33,110.84,53850.0,110.56,110.87,110.33,110.84,53850.0
2024-05-02 13:00:00,110.87,111.03,110.84,110.98,42715.0,110.87,111.03,110.84,110.98,42715.0
2024-05-02 13:05:00,111.04,111.29,111.01,111.29,33307.0,111.04,111.29,111.01,111.29,33307.0
2024-05-02 13:10:00,111.29,111.64,111.25,111.57,78592.0,111.29,111.64,111.25,111.57,78592.0
2024-05-02 13:15:00,111.52,111.66,111.22,111.39,52238.0,111.52,111.66,111.22,111.39,52238.0
2024-05-02 13:20:00,111.4,111.4,111.08,111.16,26390.0,111.4,111.4,111.08,111.16,26390.0
2024-05-02 13:25:00,111.18,111.24,111.03,111.19,26524.0,111.18,111.24,111.03,111.19,26524.0
2024-05-02 13:30:00,111.17,111.35,111.16,111.23,34972.0,111.17,111.35,111.16,111.23,34972.0
2024-05-02 13:35:00,111.24,111.75,111.17,111.71,83559.0,111.24,111.75,111.17,111.71,83559.0
2024-05-02 13:40:00,111.74,112.1,111.68,112.09,79475.0,111.74,112.1,111.68,112.09,79475.0
2024-05-02 13:45:00,112.09,112.21,111.79,111.84,69072.0,112.09,112.21,111.79,111.84,69072.0
2024-05-02 13:50:00,111.84,112.1,111.84,112.0,46743.0,111.84,112.1,111.84,112.0,46743.0
2024-05-02 13:55:00,112.0,112.23,111.95,112.05,40474.0,112.0,112.23,111.95,112.05,40474.0
2024-05-02 14:00:00,112.1,112.14,111.96,112.05,42733.0,112.1,112.14,111.96,112.05,42733.0
2024-05-02 14:05:00,112.06,112.44,112.03,112.44,66757.0,112.06,112.44,112.03,112.44,66757.0
2024-05-02 14:10:00,112.41,112.55,111.99,112.13,85085.0,112.41,112.55,111.99,112.13,85085.0
2024-05-02 14:15:00,112.17,112.35,112.01,112.1,40451.0,112.17,112.35,112.01,112.1,40451.0
2024-05-02 14:20:00,112.11,112.12,111.94,112.06,57783.0,112.11,112.12,111.94,112.06,57783.0
2024-05-02 14:25:00,111.99,112.03,111.73,111.74,53775.0,111.99,112.03,111.73,111.74,53775.0
2024-05-02 14:30:00,111.76,111.84,111.65,111.84,42117.0,111.76,111.84,111.65,111.84,42117.0
2024-05-02 14:35:00,111.83,111.95,111.8,111.9,27903.0,111.83,111.95,111.8,111.9,27903.0
2024-05-02 14:40:00,111.9,112.0,111.77,111.85,32421.0,111.9,112.0,111.77,111.85,32421.0
2024-05-02 14:45:00,111.86,111.94,111.82,111.89,34851.0,111.86,111.94,111.82,111.89,34851.0
2024-05-02 14:50:00,111.9,112.04,111.87,112.0,36559.0,111.9,112.04,111.87,112.0,36559.0
2024-05-02 14:55:00,112.0,112.0,111.82,111.94,30952.0,112.0,112.0,111.82,111.94,30952.0
2024-05-02 15:00:00,111.99,111.99,111.78,111.84,43392.0,111.99,111.99,111.78,111.84,43392.0
2024-05-02 15:05:00,111.84,111.86,111.56,111.64,58795.0,111.84,111.86,111.56,111.64,58795.0
2024-05-02 15:10:00,111.63,111.74,111.45,111.5,30176.0,111.63,111.74,111.45,111.5,30176.0
2024-05-02 15:15:00,111.51,111.93,111.47,111.81,45471.0,111.51,111.93,111.47,111.81,45471.0
2024-05-02 15:20:00,111.82,111.82,111.36,111.45,29178.0,111.82,111.82,111.36,111.45,29178.0
2024-05-02 15:25:00,111.5,111.61,111.23,111.32,58278.0,111.5,111.61,111.23,111.32,58278.0
2024-05-02 15:30:00,111.28,111.28,110.87,110.95,82887.0,111.28,111.28,110.87,110.95,82887.0
2024-05-02 15:35:00,110.95,111.03,110.77,110.95,59243.0,110.95,111.03,110.77,110.95,59243.0
2024-05-02 15:40:00,110.96,111.19,110.91,111.15,61109.0,110.96,111.19,110.91,111.15,61109.0
2024-05-02 15:45:00,111.14,111.32,110.97,111.25,52789.0,111.14,111.32,110.97,111.25,52789.0
2024-05-02 15:50:00,111.26,111.32,111.01,111.29,99127.0,111.26,111.32,111.01,111.29,99127.0
2024-05-02 15:55:00,111.32,111.83,111.22,111.75,312550.0,111.32,111.83,111.22,111.75,312550.0
2024-05-03 09:30:00,112.95,113.1,111.5,112.03,242383.0,112.95,113.1,111.5,112.03,242383.0
2024-05-03 09:35:00,112.01,112.69,111.7,112.3,97784.0,112.01,112.69,111.7,112.3,97784.0
2024-05-03 09:40:00,112.31,112.9,112.1,112.9,72473.0,112.31,112.9,112.1,112.9,72473.0
2024-05-03 09:45:00,112.84,113.2,112.65,113.03,72906.0,112.84,113.2,112.65,113.03,72906.0
2024-05-03 09:50:00,113.03,113.04,112.73,112.8,49236.0,113.03,113.04,112.73,112.8,49236.0
2024-05-03 09:55:00,112.8,112.94,112.54,112.65,35502.0,112.8,112.94,112.54,112.65,35502.0
2024-05-03 10:00:00,112.75,112.89,112.05,112.17,55754.0,112.75,112.89,112.05,112.17,55754.0
2024-05-03 10:05:00,112.13,112.67,112.06,112.26,44054.0,112.13,112.67,112.06,112.26,44054.0
2024-05-03 10:10:00,112.26,112.56,112.05,112.32,28600.0,112.26,112.56,112.05,112.32,28600.0
2024-05-03 10:15:00,112.31,112.47,112.16,112.29,19678.0,112.31,112.47,112.16,112.29,19678.0
2024-05-03 10:20:00,112.33,112.95,112.14,112.91,67534.0,112.33,112.95,112.14,112.91,67534.0
2024-05-03 10:25:00,112.88,113.08,112.49,113.0,63939.0,112.88,113.08,112.49,113.0,63939.0
2024-05-03 10:30:00,113.01,113.05,112.63,112.68,43476.0,113.01,113.05,112.63,112.68,43476.0
2024-05-03 10:35:00,112.7,112.92,112.53,112.85,24705.0,112.7,112.92,112.53,112.85,24705.0
2024-05-03 10:40:00,112.88,112.98,112.43,112.76,24232.0,112.88,112.98,112.43,112.76,24232.0
2024-05-03 10:45:00,112.75,112.88,112.47,112.52,26246.0,112.75,112.88,112.47,112.52,26246.0
2024-05-03 10:50:00,112.49,112.5,112.3,112.35,33430.0,112.49,112.5,112.3,112.35,33430.0
2024-05-03 10:55:00,112.37,112.58,112.35,112.42,16896.0,112.37,112.58,112.35,112.42,16896.0
2024-05-03 11:00:00,112.43,112.51,112.34,112.45,15188.0,112.43,112.51,112.34,112.45,15188.0
2024-05-03 11:05:00,112.45,112.53,111.9,111.97,20925.0,112.45,112.53,111.9,111.97,20925.0
2024-05-03 11:10:00,111.93,112.02,111.7,111.85,30050.0,111.93,112.02,111.7,111.85,30050.0
2024-05-03 11:15:00,111.86,112.07,111.75,112.07,27144.0,111.86,112.07,111.75,112.07,27144.0
2024-05-03 11:20:00,112.04,112.23,111.86,112.2,27794.0,112.04,112.23,111.86,112.2,27794.0
2024-05-03 11:25:00,112.2,112.35,112.13,112.34,13717.0,112.2,112.35,112.13,112.34,13717.0
2024-05-03 11:30:00,112.34,112.66,112.3,112.56,18183.0,112.34,112.66,112.3,112.56,18183.0
2024-05-03 11:35:00,112.59,112.73,112.53,112.53,21597.0,112.59,112.73,112.53,112.53,21597.0
2024-05-03 11:40:00,112.49,112.53,112.2,112.2,15561.0,112.49,112.53,112.2,112.2,15561.0
2024-05-03 11:45:00,112.2,112.32,112.12,112.31,15188.0,112.2,112.32,112.12,112.31,15188.0
2024-05-03 11:50:00,112.32,112.35,112.17,112.29,10988.0,112.32,112.35,112.17,112.29,10988.0
2024-05-03 11:55:00,112.27,112.44,112.27,112.37,16738.0,112.27,112.44,112.27,112.37,16738.0
2024-05-03 12:00:00,112.38,112.46,112.29,112.33,14105.0,112.38,112.46,112.29,112.33,14105.0
2024-05-03 12:05:00,112.3,112.3,112.13,112.21,19746.0,112.3,112.3,112.13,112.21,19746.0
2024-05-03 12:10:00,112.18,112.29,112.15,112.25,10185.0,112.18,112.29,112.15,112.25,10185.0
2024-05-03 12:15:00,112.24,112.27,111.95,112.17,22219.0,112.24,112.27,111.95,112.17,22219.0
2024-05-03 12:20:00,112.13,112.25,112.11,112.16,17419.0,112.13,112.25,112.11,112.16,17419.0
2024-05-03 12:25:00,112.13,112.28,112.1,112.23,9821.0,112.13,112.28,112.1,112.23,9821.0
2024-05-03 12:30:00,112.23,112.23,112.05,112.16,13657.0,112.23,112.23,112.05,112.16,13657.0
2024-05-03 12:35:00,112.17,112.36,112.13,112.36,9212.0,112.17,112.36,112.13,112.36,9212.0
2024-05-03 12:40:00,112.36,112.53,112.32,112.43,16037.0,112.36,112.53,112.32,112.43,16037.0
2024-05-03 12:45:00,112.44,112.55,112.29,112.41,16658.0,112.44,112.55,112.29,112.41,16658.0
2024-05-03 12:50:00,112.4,112.59,112.4,112.4,12902.0,112.4,112.59,112.4,112.4,12902.0
2024-05-03 12:55:00,112.46,112.46,112.09,112.09,12203.0,112.46,112.46,112.09,112.09,12203.0
2024-05-03 13:00:00,112.1,112.34,112.07,112.34,20930.0,112.1,112.34,112.07,112.34,20930.0
2024-05-03 13:05:00,112.37,112.37,112.23,112.31,9990.0,112.37,112.37,112.23,112.31,9990.0
2024-05-03 13:10:00,112.29,112.45,112.29,112.38,5975.0,112.29,112.45,112.29,112.38,5975.0
2024-05-03 13:15:00,112.4,112.52,112.39,112.42,9677.0,112.4,112.52,112.39,112.42,9677.0
2024-05-03 13:20:00,112.42,112.53,112.39,112.45,16428.0,112.42,112.53,112.39,112.45,16428.0
2024-05-03 13:25:00,112.47,112.65,112.42,112.47,12927.0,112.47,112.65,112.42,112.47,12927.0
2024-05-03 13:30:00,112.47,112.49,112.33,112.44,17337.0,112.47,112.49,112.33,112.44,17337.0
2024-05-03 13:35:00,112.41,112.54,112.37,112.51,12178.0,112.41,112.54,112.37,112.51,12178.0
2024-05-03 13:40:00,112.55,112.7,112.47,112.67,11753.0,112.55,112.7,112.47,112.67,11753.0
2024-05-03 13:45:00,112.7,113.01,112.64,112.94,30623.0,112.7,113.01,112.64,112.94,30623.0
2024-05-03 13:50:00,112.91,113.09,112.87,113.03,17612.0,112.91,113.09,112.87,113.03,17612.0
2024-05-03 13:55:00,113.02,113.02,112.79,112.83,19292.0,113.02,113.02,112.79,112.83,19292.0
2024-05-03 14:00:00,112.83,113.02,112.81,113.02,17891.0,112.83,113.02,112.81,113.02,17891.0
2024-05-03 14:05:00,113.0,113.1,113.0,113.06,26612.0,113.0,113.1,113.0,113.06,26612.0
2024-05-03 14:10:00,113.06,113.15,113.02,113.12,28629.0,113.06,113.15,113.02,113.12,28629.0
2024-05-03 14:15:00,113.11,113.14,113.06,113.13,27000.0,113.11,113.14,113.06,113.13,27000.0
2024-05-03 14:20:00,113.14,113.23,113.08,113.16,26152.0,113.14,113.23,113.08,113.16,26152.0
2024-05-03 14:25:00,113.2,113.31,113.14,113.25,31611.0,113.2,113.31,113.14,113.25,31611.0
2024-05-03 14:30:00,113.24,113.36,113.2,113.32,17448.0,113.24,113.36,113.2,113.32,17448.0
2024-05-03 14:35:00,113.31,113.41,113.31,113.35,13756.0,113.31,113.41,113.31,113.35,13756.0
2024-05-03 14:40:00,113.33,113.33,113.15,113.2,25952.0,113.33,113.33,113.15,113.2,25952.0
2024-05-03 14:45:00,113.2,113.25,113.17,113.25,9853.0,113.2,113.25,113.17,113.25,9853.0
2024-05-03 14:50:00,113.23,113.41,113.22,113.31,21140.0,113.23,113.41,113.22,113.31,21140.0
2024-05-03 14:55:00,113.31,113.38,113.23,113.33,18141.0,113.31,113.38,113.23,113.33,18141.0
2024-05-03 15:00:00,113.32,113.46,113.28,113.45,22130.0,113.32,113.46,113.28,113.45,22130.0
2024-05-03 15:05:00,113.45,113.5,113.41,113.5,25000.0,113.45,113.5,113.41,113.5,25000.0
2024-05-03 15:10:00,113.51,113.79,113.45,113.48,57584.0,113.51,113.79,113.45,113.48,57584.0
2024-05-03 15:15:00,113.49,113.8,113.47,113.77,43195.0,113.49,113.8,113.47,113.77,43195.0
2024-05-03 15:20:00,113.79,113.87,113.64,113.67,25924.0,113.79,113.87,113.64,113.67,25924.0
2024-05-03 15:25:00,113.63,113.72,113.59,113.61,26219.0,113.63,113.72,113.59,113.61,26219.0
2024-05-03 15:30:00,113.58,113.67,113.52,113.64,29489.0,113.58,113.67,113.52,113.64,29489.0
2024-05-03 15:35:00,113.64,113.65,113.4,113.4,26707.0,113.64,113.65,113.4,113.4,26707.0
2024-05-03 15:40:00,113.41,113.56,113.31,113.34,46318.0,113.41,113.56,113.31,113.34,46318.0
2024-05-03 15:45:00,113.34,113.57,113.31,113.35,51618.0,113.34,113.57,113.31,113.35,51618.0
2024-05-03 15:50:00,113.35,113.66,113.34,113.4,86529.0,113.35,113.66,113.34,113.4,86529.0
2024-05-03 15:55:00,113.4,113.59,113.37,113.41,126591.0,113.4,113.59,113.37,113.41,126591.0
2024-05-06 09:30:00,113.44,114.14,113.15,114.08,99937.0,113.44,114.14,113.15,114.08,99937.0
2024-05-06 09:35:00,114.09,114.33,113.45,113.45,45499.0,114.09,114.33,113.45,113.45,45499.0
2024-05-06 09:40:00,113.52,113.74,112.7,112.73,55491.0,113.52,113.74,112.7,112.73,55491.0
2024-05-06 09:45:00,112.82,113.3,112.79,113.27,23770.0,112.82,113.3,112.79,113.27,23770.0
2024-05-06 09:50:00,113.2,113.33,112.99,113.09,22431.0,113.2,113.33,112.99,113.09,22431.0
2024-05-06 09:55:00,113.06,113.22,112.9,112.92,24457.0,113.06,113.22,112.9,112.92,24457.0
2024-05-06 10:00:00,112.97,113.15,112.6,112.91,38240.0,112.97,113.15,112.6,112.91,38240.0
2024-05-06 10:05:00,112.85,112.96,112.4,112.5,25032.0,112.85,112.96,112.4,112.5,25032.0
2024-05-06 10:10:00,112.5,112.62,112.28,112.45,21986.0,112.5,112.62,112.28,112.45,21986.0
2024-05-06 10:15:00,112.48,112.7,112.34,112.7,15498.0,112.48,112.7,112.34,112.7,15498.0
2024-05-06 10:20:00,112.66,113.03,112.57,113.03,14734.0,112.66,113.03,112.57,113.03,14734.0
2024-05-06 10:25:00,113.02,113.15,113.0,113.0,22600.0,113.02,113.15,113.0,113.0,22600.0
2024-05-06 10:30:00,112.86,113.23,112.86,113.18,10550.0,112.86,113.23,112.86,113.18,10550.0
2024-05-06 10:35:00,113.25,113.29,113.01,113.08,13439.0,113.25,113.29,113.01,113.08,13439.0
2024-05-06 10:40:00,113.08,115.39,113.04,113.28,45494.0,113.08,115.39,113.04,113.28,45494.0
2024-05-06 10:45:00,113.26,113.4,113.09,113.38,17021.0,113.26,113.4,113.09,113.38,17021.0
2024-05-06 10:50:00,113.39,113.4,112.89,112.96,7584.0,113.39,113.4,112.89,112.96,7584.0
2024-05-06 10:55:00,112.96,113.0,112.75,112.93,12772.0,112.96,113.0,112.75,112.93,12772.0
2024-05-06 11:00:00,112.86,113.01,112.79,112.91,12922.0,112.86,113.01,112.79,112.91,12922.0
2024-05-06 11:05:00,112.83,112.88,112.72,112.88,11225.0,112.83,112.88,112.72,112.88,11225.0
2024-05-06 11:10:00,112.87,113.04,112.86,113.03,18727.0,112.87,113.04,112.86,113.03,18727.0
2024-05-06 11:15:00,113.03,113.05,112.9,112.93,15104.0,113.03,113.05,112.9,112.93,15104.0
2024-05-06 11:20:00,112.93,112.96,112.7,112.84,12675.0,112.93,112.96,112.7,112.84,12675.0
2024-05-06 11:25:00,112.86,112.98,112.7,112.76,13922.0,112.86,112.98,112.7,112.76,13922.0
2024-05-06 11:30:00,112.72,112.77,112.6,112.68,11969.0,112.72,112.77,112.6,112.68,11969.0
2024-05-06 11:35:00,112.68,112.8,112.65,112.8,10128.0,112.68,112.8,112.65,112.8,10128.0
2024-05-06 11:40:00,112.8,112.8,112.65,112.72,6936.0,112.8,112.8,112.65,112.72,6936.0
2024-05-06 11:45:00,112.74,112.94,112.73,112.94,5429.0,112.74,112.94,112.73,112.94,5429.0
2024-05-06 11:50:00,112.96,113.84,112.92,113.37,51726.0,112.96,113.84,112.92,113.37,51726.0
2024-05-06 11:55:00,113.45,113.63,113.22,113.57,13198.0,113.45,113.63,113.22,113.57,13198.0
2024-05-06 12:00:00,113.4,113.42,113.13,113.13,6974.0,113.4,113.42,113.13,113.13,6974.0
2024-05-06 12:05:00,113.19,113.2,113.1,113.1,2481.0,113.19,113.2,113.1,113.1,2481.0
2024-05-06 12:10:00,113.11,113.16,113.08,113.09,6280.0,113.11,113.16,113.08,113.09,6280.0
2024-05-06 12:15:00,113.17,113.17,113.0,113.06,5439.0,113.17,113.17,113.0,113.06,5439.0
2024-05-06 12:20:00,113.06,113.14,113.03,113.14,5478.0,113.06,113.14,113.03,113.14,5478.0
2024-05-06 12:25:00,113.16,113.22,113.14,113.16,4784.0,113.16,113.22,113.14,113.16,4784.0
2024-05-06 12:30:00,113.18,113.23,113.12,113.14,3500.0,113.18,113.23,113.12,113.14,3500.0
2024-05-06 12:35:00,113.17,113.38,113.16,113.25,14460.0,113.17,113.38,113.16,113.25,14460.0
2024-05-06 12:40:00,113.27,113.4,113.25,113.35,10322.0,113.27,113.4,113.25,113.35,10322.0
2024-05-06 12:45:00,113.38,113.44,113.28,113.4,3892.0,113.38,113.44,113.28,113.4,3892.0
2024-05-06 12:50:00,113.42,113.52,113.39,113.5,13103.0,113.42,113.52,113.39,113.5,13103.0
2024-05-06 12:55:00,113.5,113.56,113.46,113.46,4010.0,113.5,113.56,113.46,113.46,4010.0
2024-05-06 13:00:00,113.46,113.52,113.43,113.46,14206.0,113.46,113.52,113.43,113.46,14206.0
2024-05-06 13:05:00,113.45,113.54,113.44,113.5,2980.0,113.45,113.54,113.44,113.5,2980.0
2024-05-06 13:10:00,113.5,113.54,113.32,113.41,11547.0,113.5,113.54,113.32,113.41,11547.0
2024-05-06 13:15:00,113.43,113.48,113.39,113.47,6481.0,113.43,113.48,113.39,113.47,6481.0
2024-05-06 13:20:00,113.45,113.62,113.45,113.62,10239.0,113.45,113.62,113.45,113.62,10239.0
2024-05-06 13:25:00,113.59,113.6,113.57,113.58,576.0,113.59,113.6,113.57,113.58,576.0
2024-05-06 13:30:00,113.61,113.65,113.58,113.65,8647.0,113.61,113.65,113.58,113.65,8647.0
2024-05-06 13:35:00,113.63,113.69,113.61,113.68,3762.0,113.63,113.69,113.61,113.68,3762.0
2024-05-06 13:40:00,113.69,113.73,113.67,113.69,3870.0,113.69,113.73,113.67,113.69,3870.0
2024-05-06 13:45:00,113.66,113.67,113.54,113.56,10130.0,113.66,113.67,113.54,113.56,10130.0
2024-05-06 13:50:00,113.61,113.63,113.46,113.52,7971.0,113.61,113.63,113.46,113.52,7971.0
2024-05-06 13:55:00,113.51,113.65,113.49,113.65,5951.0,113.51,113.65,113.49,113.65,5951.0
2024-05-06 14:00:00,113.65,113.74,113.63,113.74,4313.0,113.65,113.74,113.63,113.74,4313.0
2024-05-06 14:05:00,113.73,113.75,113.69,113.71,13468.0,113.73,113.75,113.69,113.71,13468.0
2024-05-06 14:10:00,113.66,113.68,113.57,113.59,5164.0,113.66,113.68,113.57,113.59,5164.0
2024-05-06 14:15:00,113.64,113.71,113.61,113.69,2020.0,113.64,113.71,113.61,113.69,2020.0
2024-05-06 14:20:00,113.68,113.74,113.6,113.74,3939.0,113.68,113.74,113.6,113.74,3939.0
2024-05-06 14:25:00,113.71,113.76,113.67,113.71,3882.0,113.71,113.76,113.67,113.71,3882.0
2024-05-06 14:30:00,113.61,113.62,113.49,113.52,7649.0,113.61,113.62,113.49,113.52,7649.0
2024-05-06 14:35:00,113.53,113.62,113.49,113.51,6672.0,113.53,113.62,113.49,113.51,6672.0
2024-05-06 14:40:00,113.55,113.55,113.27,113.27,8354.0,113.55,113.55,113.27,113.27,8354.0
2024-05-06 14:45:00,113.26,113.47,113.22,113.45,9261.0,113.26,113.47,113.22,113.45,9261.0
2024-05-06 14:50:00,113.46,113.48,113.31,113.47,11267.0,113.46,113.48,113.31,113.47,11267.0
2024-05-06 14:55:00,113.47,113.54,113.4,113.41,7107.0,113.47,113.54,113.4,113.41,7107.0
2024-05-06 15:00:00,113.39,113.45,113.14,113.23,20500.0,113.39,113.45,113.14,113.23,20500.0
2024-05-06 15:05:00,113.23,113.26,113.05,113.06,6540.0,113.23,113.26,113.05,113.06,6540.0
2024-05-06 15:10:00,113.06,113.07,113.0,113.05,12144.0,113.06,113.07,113.0,113.05,12144.0
2024-05-06 15:15:00,113.05,113.06,112.97,113.05,12708.0,113.05,113.06,112.97,113.05,12708.0
2024-05-06 15:20:00,113.04,113.1,113.0,113.02,12247.0,113.04,113.1,113.0,113.02,12247.0
2024-05-06 15:25:00,113.02,113.05,113.0,113.01,6688.0,113.02,113.05,113.0,113.01,6688.0
2024-05-06 15:30:00,113.01,113.14,113.0,113.13,11021.0,113.01,113.14,113.0,113.13,11021.0
2024-05-06 15:35:00,113.12,113.26,113.09,113.24,15764.0,113.12,113.26,113.09,113.24,15764.0
2024-05-06 15:40:00,113.25,113.34,113.02,113.08,15579.0,113.25,113.34,113.02,113.08,15579.0
2024-05-06 15:45:00,113.05,113.31,113.05,113.21,16361.0,113.05,113.31,113.05,113.21,16361.0
2024-05-06 15:50:00,113.25,113.33,113.19,113.33,23606.0,113.25,113.33,113.19,113.33,23606.0
2024-05-06 15:55:00,113.33,113.33,113.17,113.32,74643.0,113.33,113.33,113.17,113.32,74643.0
2024-05-07 09:30:00,110.81,110.81,108.8,109.17,343228.0,110.81,110.81,108.8,109.17,343228.0
2024-05-07 09:35:00,109.0,109.32,108.9,109.09,134685.0,109.0,109.32,108.9,109.09,134685.0
2024-05-07 09:40:00,109.17,109.75,109.09,109.68,126310.0,109.17,109.75,109.09,109.68,126310.0
2024-05-07 09:45:00,109.63,109.82,109.42,109.5,58665.0,109.63,109.82,109.42,109.5,58665.0
2024-05-07 09:50:00,109.48,109.58,109.29,109.41,42570.0,109.48,109.58,109.29,109.41,42570.0
2024-05-07 09:55:00,109.4,109.44,109.2,109.25,32068.0,109.4,109.44,109.2,109.25,32068.0
2024-05-07 10:00:00,109.22,109.69,109.0,109.6,45743.0,109.22,109.69,109.0,109.6,45743.0
2024-05-07 10:05:00,109.55,110.32,109.54,110.23,54516.0,109.55,110.32,109.54,110.23,54516.0
2024-05-07 10:10:00,110.21,110.43,110.19,110.26,26775.0,110.21,110.43,110.19,110.26,26775.0
2024-05-07 10:15:00,110.23,110.6,110.21,110.29,20406.0,110.23,110.6,110.21,110.29,20406.0
2024-05-07 10:20:00,110.22,110.44,110.08,110.1,26128.0,110.22,110.44,110.08,110.1,26128.0
2024-05-07 10:25:00,110.14,110.23,109.94,110.18,20922.0,110.14,110.23,109.94,110.18,20922.0
2024-05-07 10:30:00,110.15,110.29,110.04,110.1,24684.0,110.15,110.29,110.04,110.1,24684.0
2024-05-07 10:35:00,110.1,110.24,109.86,109.88,29581.0,110.1,110.24,109.86,109.88,29581.0
2024-05-07 10:40:00,109.83,110.29,109.69,110.21,25984.0,109.83,110.29,109.69,110.21,25984.0
2024-05-07 10:45:00,110.22,110.46,110.22,110.45,17408.0,110.22,110.46,110.22,110.45,17408.0
2024-05-07 10:50:00,110.46,110.58,110.31,110.52,25339.0,110.46,110.58,110.31,110.52,25339.0
2024-05-07 10:55:00,110.54,110.68,110.47,110.62,21465.0,110.54,110.68,110.47,110.62,21465.0
2024-05-07 11:00:00,110.64,110.8,110.54,110.73,19917.0,110.64,110.8,110.54,110.73,19917.0
2024-05-07 11:05:00,110.7,110.85,110.6,110.82,16627.0,110.7,110.85,110.6,110.82,16627.0
2024-05-07 11:10:00,110.82,110.88,110.65,110.85,8061.0,110.82,110.88,110.65,110.85,8061.0
2024-05-07 11:15:00,110.82,110.94,110.78,110.89,18519.0,110.82,110.94,110.78,110.89,18519.0
2024-05-07 11:20:00,110.84,110.84,110.59,110.7,11964.0,110.84,110.84,110.59,110.7,11964.0
2024-05-07 11:25:00,110.75,110.81,110.67,110.76,9058.0,110.75,110.81,110.67,110.76,9058.0
2024-05-07 11:30:00,110.73,110.83,110.71,110.72,9824.0,110.73,110.83,110.71,110.72,9824.0
2024-05-07 11:35:00,110.74,110.8,110.68,110.68,12586.0,110.74,110.8,110.68,110.68,12586.0
2024-05-07 11:40:00,110.65,110.79,110.6,110.67,6966.0,110.65,110.79,110.6,110.67,6966.0
2024-05-07 11:45:00,110.65,110.71,110.59,110.71,15764.0,110.65,110.71,110.59,110.71,15764.0
2024-05-07 11:50:00,110.74,110.79,110.68,110.73,9429.0,110.74,110.79,110.68,110.73,9429.0
2024-05-07 11:55:00,110.73,110.73,110.62,110.69,3647.0,110.73,110.73,110.62,110.69,3647.0
2024-05-07 12:00:00,110.68,110.74,110.57,110.6,7553.0,110.68,110.74,110.57,110.6,7553.0
2024-05-07 12:05:00,110.59,110.9,110.59,110.78,16197.0,110.59,110.9,110.59,110.78,16197.0
2024-05-07 12:10:00,110.8,110.81,110.61,110.7,3732.0,110.8,110.81,110.61,110.7,3732.0
2024-05-07 12:15:00,110.67,110.69,109.74,109.89,86862.0,110.67,110.69,109.74,109.89,86862.0
2024-05-07 12:20:00,109.88,110.45,109.38,110.45,75734.0,109.88,110.45,109.38,110.45,75734.0
2024-05-07 12:25:00,110.46,110.5,110.23,110.3,9249.0,110.46,110.5,110.23,110.3,9249.0
2024-05-07 12:30:00,110.28,110.32,110.11,110.24,11331.0,110.28,110.32,110.11,110.24,11331.0
2024-05-07 12:35:00,110.15,110.35,110.06,110.34,14602.0,110.15,110.35,110.06,110.34,14602.0
2024-05-07 12:40:00,110.38,110.4,110.19,110.25,6931.0,110.38,110.4,110.19,110.25,6931.0
2024-05-07 12:45:00,110.24,110.28,110.14,110.22,6569.0,110.24,110.28,110.14,110.22,6569.0
2024-05-07 12:50:00,110.21,110.21,110.05,110.17,10358.0,110.21,110.21,110.05,110.17,10358.0
2024-05-07 12:55:00,110.19,110.3,110.19,110.22,5789.0,110.19,110.3,110.19,110.22,5789.0
2024-05-07 13:00:00,110.22,110.41,110.2,110.23,20235.0,110.22,110.41,110.2,110.23,20235.0
2024-05-07 13:05:00,110.23,110.38,110.21,110.38,14302.0,110.23,110.38,110.21,110.38,14302.0
2024-05-07 13:10:00,110.4,110.55,110.37,110.39,16999.0,110.4,110.55,110.37,110.39,16999.0
2024-05-07 13:15:00,110.4,110.51,110.38,110.45,10817.0,110.4,110.51,110.38,110.45,10817.0
2024-05-07 13:20:00,110.48,110.56,110.42,110.55,3235.0,110.48,110.56,110.42,110.55,3235.0
2024-05-07 13:25:00,110.54,110.75,110.53,110.72,8972.0,110.54,110.75,110.53,110.72,8972.0
2024-05-07 13:30:00,110.74,110.75,110.64,110.64,8105.0,110.74,110.75,110.64,110.64,8105.0
2024-05-07 13:35:00,110.65,110.66,110.51,110.61,65126.0,110.65,110.66,110.51,110.61,65126.0
2024-05-07 13:40:00,110.58,110.59,110.52,110.59,3631.0,110.58,110.59,110.52,110.59,3631.0
2024-05-07 13:45:00,110.57,110.62,110.44,110.46,6443.0,110.57,110.62,110.44,110.46,6443.0
2024-05-07 13:50:00,110.4,110.6,110.39,110.49,7218.0,110.4,110.6,110.39,110.49,7218.0
2024-05-07 13:55:00,110.5,110.5,110.39,110.42,6991.0,110.5,110.5,110.39,110.42,6991.0
2024-05-07 14:00:00,110.42,110.43,110.34,110.4,3198.0,110.42,110.43,110.34,110.4,3198.0
2024-05-07 14:05:00,110.4,110.56,110.39,110.4,8597.0,110.4,110.56,110.39,110.4,8597.0
2024-05-07 14:10:00,110.41,110.56,110.4,110.56,9193.0,110.41,110.56,110.4,110.56,9193.0
2024-05-07 14:15:00,110.56,110.56,110.49,110.5,3379.0,110.56,110.56,110.49,110.5,3379.0
2024-05-07 14:20:00,110.5,110.56,110.44,110.5,10901.0,110.5,110.56,110.44,110.5,10901.0
2024-05-07 14:25:00,110.5,110.52,110.45,110.5,4849.0,110.5,110.52,110.45,110.5,4849.0
2024-05-07 14:30:00,110.49,110.52,110.27,110.27,9233.0,110.49,110.52,110.27,110.27,9233.0
2024-05-07 14:35:00,110.28,110.38,110.21,110.3,16246.0,110.28,110.38,110.21,110.3,16246.0
2024-05-07 14:40:00,110.3,110.41,110.28,110.36,9469.0,110.3,110.41,110.28,110.36,9469.0
2024-05-07 14:45:00,110.38,110.57,110.36,110.45,23267.0,110.38,110.57,110.36,110.45,23267.0
2024-05-07 14:50:00,110.44,110.5,110.42,110.48,7626.0,110.44,110.5,110.42,110.48,7626.0
2024-05-07 14:55:00,110.47,110.47,110.42,110.42,4576.0,110.47,110.47,110.42,110.42,4576.0
2024-05-07 15:00:00,110.45,110.52,110.43,110.52,7119.0,110.45,110.52,110.43,110.52,7119.0
2024-05-07 15:05:00,110.51,110.57,110.47,110.54,8926.0,110.51,110.57,110.47,110.54,8926.0
2024-05-07 15:10:00,110.56,110.56,110.35,110.39,13455.0,110.56,110.56,110.35,110.39,13455.0
2024-05-07 15:15:00,110.41,110.51,110.39,110.51,9557.0,110.41,110.51,110.39,110.51,9557.0
2024-05-07 15:20:00,110.47,110.59,110.43,110.54,14227.0,110.47,110.59,110.43,110.54,14227.0
2024-05-07 15:25:00,110.55,110.58,110.5,110.57,14466.0,110.55,110.58,110.5,110.57,14466.0
2024-05-07 15:30:00,110.57,110.58,110.41,110.44,18356.0,110.57,110.58,110.41,110.44,18356.0
2024-05-07 15:35:00,110.42,110.47,110.4,110.45,17753.0,110.42,110.47,110.4,110.45,17753.0
2024-05-07 15:40:00,110.46,110.55,110.45,110.45,19336.0,110.46,110.55,110.45,110.45,19336.0
2024-05-07 15:45:00,110.44,110.5,110.35,110.5,23683.0,110.44,110.5,110.35,110.5,23683.0
2024-05-07 15:50:00,110.47,110.7,110.47,110.61,78501.0,110.47,110.7,110.47,110.61,78501.0
2024-05-07 15:55:00,110.59,110.59,110.47,110.52,90859.0,110.59,110.59,110.47,110.52,90859.0
2024-05-08 09:30:00,108.19,108.87,107.9,108.82,117236.0,108.19,108.87,107.9,108.82,117236.0
2024-05-08 09:35:00,108.9,109.01,108.55,108.99,26962.0,108.9,109.01,108.55,108.99,26962.0
2024-05-08 09:40:00,108.97,108.97,108.74,108.82,22819.0,108.97,108.97,108.74,108.82,22819.0
2024-05-08 09:45:00,108.85,109.04,108.65,108.91,18559.0,108.85,109.04,108.65,108.91,18559.0
2024-05-08 09:50:00,108.9,108.9,108.64,108.72,19195.0,108.9,108.9,108.64,108.72,19195.0
2024-05-08 09:55:00,108.76,109.0,108.76,108.82,16510.0,108.76,109.0,108.76,108.82,16510.0
2024-05-08 10:00:00,108.87,109.27,108.85,109.24,48021.0,108.87,109.27,108.85,109.24,48021.0
2024-05-08 10:05:00,109.28,109.44,108.98,109.06,30085.0,109.28,109.44,108.98,109.06,30085.0
2024-05-08 10:10:00,109.07,109.19,108.93,109.08,17894.0,109.07,109.19,108.93,109.08,17894.0
2024-05-08 10:15:00,109.04,109.2,109.02,109.12,28520.0,109.04,109.2,109.02,109.12,28520.0
2024-05-08 10:20:00,109.08,109.27,108.98,109.11,20852.0,109.08,109.27,108.98,109.11,20852.0
2024-05-08 10:25:00,109.17,109.22,109.05,109.16,14662.0,109.17,109.22,109.05,109.16,14662.0
2024-05-08 10:30:00,109.19,109.4,109.14,109.33,20305.0,109.19,109.4,109.14,109.33,20305.0
2024-05-08 10:35:00,109.44,109.66,109.38,109.63,32317.0,109.44,109.66,109.38,109.63,32317.0
2024-05-08 10:40:00,109.59,109.88,109.59,109.88,12210.0,109.59,109.88,109.59,109.88,12210.0
2024-05-08 10:45:00,109.89,109.93,109.69,109.78,16523.0,109.89,109.93,109.69,109.78,16523.0
2024-05-08 10:50:00,109.67,109.73,109.6,109.71,7854.0,109.67,109.73,109.6,109.71,7854.0
2024-05-08 10:55:00,109.73,109.78,109.66,109.72,4850.0,109.73,109.78,109.66,109.72,4850.0
2024-05-08 11:00:00,109.72,109.75,109.62,109.64,6970.0,109.72,109.75,109.62,109.64,6970.0
2024-05-08 11:05:00,109.61,109.75,109.59,109.72,7589.0,109.61,109.75,109.59,109.72,7589.0
2024-05-08 11:10:00,109.67,109.67,109.4,109.44,7117.0,109.67,109.67,109.4,109.44,7117.0
2024-05-08 11:15:00,109.44,109.48,109.32,109.4,13976.0,109.44,109.48,109.32,109.4,13976.0
2024-05-08 11:20:00,109.42,109.48,109.37,109.48,4985.0,109.42,109.48,109.37,109.48,4985.0
2024-05-08 11:25:00,109.45,109.72,109.45,109.66,9678.0,109.45,109.72,109.45,109.66,9678.0
2024-05-08 11:30:00,109.6,109.75,109.45,109.5,15395.0,109.6,109.75,109.45,109.5,15395.0
2024-05-08 11:35:00,109.52,109.52,109.35,109.42,8783.0,109.52,109.52,109.35,109.42,8783.0
2024-05-08 11:40:00,109.36,109.45,109.28,109.28,3450.0,109.36,109.45,109.28,109.28,3450.0
2024-05-08 11:45:00,109.26,109.38,109.19,109.29,2980.0,109.26,109.38,109.19,109.29,2980.0
2024-05-08 11:50:00,109.34,109.34,109.2,109.23,9708.0,109.34,109.34,109.2,109.23,9708.0
2024-05-08 11:55:00,109.25,109.29,109.2,109.2,2900.0,109.25,109.29,109.2,109.2,2900.0
2024-05-08 12:00:00,109.2,109.21,109.14,109.17,3650.0,109.2,109.21,109.14,109.17,3650.0
2024-05-08 12:05:00,109.17,109.22,109.07,109.18,8284.0,109.17,109.22,109.07,109.18,8284.0
2024-05-08 12:10:00,109.19,109.19,109.11,109.15,9498.0,109.19,109.19,109.11,109.15,9498.0
2024-05-08 12:15:00,109.19,109.19,109.14,109.18,2239.0,109.19,109.19,109.14,109.18,2239.0
2024-05-08 12:20:00,109.19,109.27,109.13,109.13,5219.0,109.19,109.27,109.13,109.13,5219.0
2024-05-08 12:25:00,109.14,109.17,109.07,109.08,6174.0,109.14,109.17,109.07,109.08,6174.0
2024-05-08 12:30:00,109.07,109.14,109.03,109.14,8935.0,109.07,109.14,109.03,109.14,8935.0
2024-05-08 12:35:00,109.16,109.16,109.04,109.06,11698.0,109.16,109.16,109.04,109.06,11698.0
2024-05-08 12:40:00,109.08,109.12,109.05,109.09,8355.0,109.08,109.12,109.05,109.09,8355.0
2024-05-08 12:45:00,109.11,109.18,109.09,109.16,3925.0,109.11,109.18,109.09,109.16,3925.0
2024-05-08 12:50:00,109.15,109.16,109.12,109.13,1945.0,109.15,109.16,109.12,109.13,1945.0
2024-05-08 12:55:00,109.11,109.35,109.09,109.35,7665.0,109.11,109.35,109.09,109.35,7665.0
2024-05-08 13:00:00,109.36,109.36,109.17,109.19,6565.0,109.36,109.36,109.17,109.19,6565.0
2024-05-08 13:05:00,109.2,109.27,109.18,109.26,2614.0,109.2,109.27,109.18,109.26,2614.0
2024-05-08 13:10:00,109.21,109.21,109.13,109.19,2401.0,109.21,109.21,109.13,109.19,2401.0
2024-05-08 13:15:00,109.2,109.33,109.19,109.23,3771.0,109.2,109.33,109.19,109.23,3771.0
2024-05-08 13:20:00,109.29,109.39,109.23,109.34,2942.0,109.29,109.39,109.23,109.34,2942.0
2024-05-08 13:25:00,109.36,109.48,109.33,109.43,12732.0,109.36,109.48,109.33,109.43,12732.0
2024-05-08 13:30:00,109.44,109.51,109.44,109.51,4314.0,109.44,109.51,109.44,109.51,4314.0
2024-05-08 13:35:00,109.5,109.61,109.5,109.57,3281.0,109.5,109.61,109.5,109.57,3281.0
2024-05-08 13:40:00,109.59,109.67,109.56,109.65,4151.0,109.59,109.67,109.56,109.65,4151.0
2024-05-08 13:45:00,109.64,109.72,109.61,109.71,6252.0,109.64,109.72,109.61,109.71,6252.0
2024-05-08 13:50:00,109.66,109.67,109.57,109.6,3312.0,109.66,109.67,109.57,109.6,3312.0
2024-05-08 13:55:00,109.58,109.64,109.55,109.59,7318.0,109.58,109.64,109.55,109.59,7318.0
2024-05-08 14:00:00,109.6,109.63,109.55,109.56,2955.0,109.6,109.63,109.55,109.56,2955.0
2024-05-08 14:05:00,109.57,109.63,109.57,109.62,4053.0,109.57,109.63,109.57,109.62,4053.0
2024-05-08 14:10:00,109.62,109.69,109.6,109.64,4693.0,109.62,109.69,109.6,109.64,4693.0
2024-05-08 14:15:00,109.63,109.67,109.6,109.65,3424.0,109.63,109.67,109.6,109.65,3424.0
2024-05-08 14:20:00,109.64,109.64,109.46,109.52,6908.0,109.64,109.64,109.46,109.52,6908.0
2024-05-08 14:25:00,109.51,109.51,109.41,109.46,3883.0,109.51,109.51,109.41,109.46,3883.0
2024-05-08 14:30:00,109.44,109.44,109.35,109.4,4529.0,109.44,109.44,109.35,109.4,4529.0
2024-05-08 14:35:00,109.4,109.57,109.4,109.51,6146.0,109.4,109.57,109.4,109.51,6146.0
2024-05-08 14:40:00,109.57,109.57,109.44,109.47,6824.0,109.57,109.57,109.44,109.47,6824.0
2024-05-08 14:45:00,109.43,109.46,109.39,109.4,1354.0,109.43,109.46,109.39,109.4,1354.0
2024-05-08 14:50:00,109.43,109.46,109.39,109.44,5534.0,109.43,109.46,109.39,109.44,5534.0
2024-05-08 14:55:00,109.42,109.46,109.37,109.41,4861.0,109.42,109.46,109.37,109.41,4861.0
2024-05-08 15:00:00,109.39,109.44,109.34,109.34,7420.0,109.39,109.44,109.34,109.34,7420.0
2024-05-08 15:05:00,109.35,109.47,109.32,109.47,5225.0,109.35,109.47,109.32,109.47,5225.0
2024-05-08 15:10:00,109.47,109.47,109.43,109.43,3801.0,109.47,109.47,109.43,109.43,3801.0
2024-05-08 15:15:00,109.43,109.5,109.43,109.48,3559.0,109.43,109.5,109.43,109.48,3559.0
2024-05-08 15:20:00,109.46,109.57,109.45,109.54,2290.0,109.46,109.57,109.45,109.54,2290.0
2024-05-08 15:25:00,109.54,109.54,109.38,109.38,7360.0,109.54,109.54,109.38,109.38,7360.0
2024-05-08 15:30:00,109.37,109.54,109.34,109.54,7831.0,109.37,109.54,109.34,109.54,7831.0
2024-05-08 15:35:00,109.54,109.57,109.46,109.46,8913.0,109.54,109.57,109.46,109.46,8913.0
2024-05-08 15:40:00,109.45,109.55,109.42,109.52,7974.0,109.45,109.55,109.42,109.52,7974.0
2024-05-08 15:45:00,109.51,109.65,109.5,109.58,14003.0,109.51,109.65,109.5,109.58,14003.0
2024-05-08 15:50:00,109.58,109.6,109.5,109.53,28805.0,109.58,109.6,109.5,109.53,28805.0
2024-05-08 15:55:00,109.53,109.62,109.45,109.61,37823.0,109.53,109.62,109.45,109.61,37823.0
2024-05-09 09:30:00,110.4,111.72,110.2,110.38,99850.0,110.4,111.72,110.2,110.38,99850.0
2024-05-09 09:35:00,110.43,110.43,109.64,109.81,64327.0,110.43,110.43,109.64,109.81,64327.0
2024-05-09 09:40:00,109.83,109.98,109.61,109.65,25796.0,109.83,109.98,109.61,109.65,25796.0
2024-05-09 09:45:00,109.75,110.09,109.73,109.97,17357.0,109.75,110.09,109.73,109.97,17357.0
2024-05-09 09:50:00,109.92,110.18,109.83,109.97,26936.0,109.92,110.18,109.83,109.97,26936.0
2024-05-09 09:55:00,109.97,110.04,109.8,109.83,12420.0,109.97,110.04,109.8,109.83,12420.0
2024-05-09 10:00:00,109.84,110.08,109.82,110.04,32379.0,109.84,110.08,109.82,110.04,32379.0
2024-05-09 10:05:00,110.05,110.05,109.67,109.69,11613.0,110.05,110.05,109.67,109.69,11613.0
2024-05-09 10:10:00,109.67,109.8,109.61,109.66,18699.0,109.67,109.8,109.61,109.66,18699.0
2024-05-09 10:15:00,109.63,109.84,109.63,109.78,12014.0,109.63,109.84,109.63,109.78,12014.0
2024-05-09 10:20:00,109.82,110.33,109.81,110.2,15222.0,109.82,110.33,109.81,110.2,15222.0
2024-05-09 10:25:00,110.3,110.37,110.04,110.12,11432.0,110.3,110.37,110.04,110.12,11432.0
2024-05-09 10:30:00,110.18,110.23,110.1,110.15,8450.0,110.18,110.23,110.1,110.15,8450.0
2024-05-09 10:35:00,110.15,110.21,110.05,110.19,12813.0,110.15,110.21,110.05,110.19,12813.0
2024-05-09 10:40:00,110.14,110.32,110.14,110.2,7757.0,110.14,110.32,110.14,110.2,7757.0
2024-05-09 10:45:00,110.11,110.17,110.07,110.1,9261.0,110.11,110.17,110.07,110.1,9261.0
2024-05-09 10:50:00,110.1,110.14,109.95,110.02,14103.0,110.1,110.14,109.95,110.02,14103.0
2024-05-09 10:55:00,110.01,110.19,109.94,110.19,6016.0,110.01,110.19,109.94,110.19,6016.0
2024-05-09 11:00:00,110.24,110.25,110.0,110.09,7019.0,110.24,110.25,110.0,110.09,7019.0
2024-05-09 11:05:00,110.06,110.21,110.06,110.21,4605.0,110.06,110.21,110.06,110.21,4605.0
2024-05-09 11:10:00,110.17,110.26,110.14,110.19,2717.0,110.17,110.26,110.14,110.19,2717.0
2024-05-09 11:15:00,110.17,110.37,110.14,110.35,9930.0,110.17,110.37,110.14,110.35,9930.0
2024-05-09 11:20:00,110.35,110.51,110.31,110.32,13716.0,110.35,110.51,110.31,110.32,13716.0
2024-05-09 11:25:00,110.29,110.42,110.27,110.32,11612.0,110.29,110.42,110.27,110.32,11612.0
2024-05-09 11:30:00,110.29,110.45,110.26,110.31,7500.0,110.29,110.45,110.26,110.31,7500.0
2024-05-09 11:35:00,110.29,110.39,110.25,110.25,2300.0,110.29,110.39,110.25,110.25,2300.0
2024-05-09 11:40:00,110.3,110.67,110.22,110.63,9550.0,110.3,110.67,110.22,110.63,9550.0
2024-05-09 11:45:00,110.63,110.74,110.59,110.62,8210.0,110.63,110.74,110.59,110.62,8210.0
2024-05-09 11:50:00,110.59,110.59,110.48,110.57,4745.0,110.59,110.59,110.48,110.57,4745.0
2024-05-09 11:55:00,110.5,110.6,110.5,110.59,7046.0,110.5,110.6,110.5,110.59,7046.0
2024-05-09 12:00:00,110.58,110.58,110.38,110.43,4811.0,110.58,110.58,110.38,110.43,4811.0
2024-05-09 12:05:00,110.43,110.43,110.3,110.33,4803.0,110.43,110.43,110.3,110.33,4803.0
2024-05-09 12:10:00,110.33,110.39,110.26,110.27,3796.0,110.33,110.39,110.26,110.27,3796.0
2024-05-09 12:15:00,110.3,110.33,110.21,110.25,4667.0,110.3,110.33,110.21,110.25,4667.0
2024-05-09 12:20:00,110.28,110.32,110.15,110.2,4795.0,110.28,110.32,110.15,110.2,4795.0
2024-05-09 12:25:00,110.23,110.25,110.18,110.18,2307.0,110.23,110.25,110.18,110.18,2307.0
2024-05-09 12:30:00,110.2,110.23,110.03,110.07,8158.0,110.2,110.23,110.03,110.07,8158.0
2024-05-09 12:35:00,110.1,110.18,110.08,110.18,7509.0,110.1,110.18,110.08,110.18,7509.0
2024-05-09 12:40:00,110.1,110.21,110.1,110.21,4354.0,110.1,110.21,110.1,110.21,4354.0
2024-05-09 12:45:00,110.18,110.18,110.1,110.11,3033.0,110.18,110.18,110.1,110.11,3033.0
2024-05-09 12:50:00,110.16,110.21,110.09,110.17,4301.0,110.16,110.21,110.09,110.17,4301.0
2024-05-09 12:55:00,110.19,110.2,110.15,110.2,3997.0,110.19,110.2,110.15,110.2,3997.0
2024-05-09 13:00:00,110.21,110.21,110.09,110.18,4279.0,110.21,110.21,110.09,110.18,4279.0
2024-05-09 13:05:00,110.13,110.16,110.09,110.15,1450.0,110.13,110.16,110.09,110.15,1450.0
2024-05-09 13:10:00,110.15,110.16,109.94,110.02,7654.0,110.15,110.16,109.94,110.02,7654.0
2024-05-09 13:15:00,110.0,110.0,109.92,109.95,3143.0,110.0,110.0,109.92,109.95,3143.0
2024-05-09 13:20:00,109.9,109.92,109.82,109.92,5881.0,109.9,109.92,109.82,109.92,5881.0
2024-05-09 13:25:00,109.91,110.08,109.9,110.08,4906.0,109.91,110.08,109.9,110.08,4906.0
2024-05-09 13:30:00,110.04,110.11,110.0,110.11,2525.0,110.04,110.11,110.0,110.11,2525.0
2024-05-09 13:35:00,110.05,110.08,109.93,109.94,7477.0,110.05,110.08,109.93,109.94,7477.0
2024-05-09 13:40:00,109.99,110.03,109.89,110.02,5298.0,109.99,110.03,109.89,110.02,5298.0
2024-05-09 13:45:00,109.98,110.02,109.89,109.89,3200.0,109.98,110.02,109.89,109.89,3200.0
2024-05-09 13:50:00,109.94,110.08,109.93,110.01,6259.0,109.94,110.08,109.93,110.01,6259.0
2024-05-09 13:55:00,110.04,110.16,110.04,110.16,10153.0,110.04,110.16,110.04,110.16,10153.0
2024-05-09 14:00:00,110.13,110.34,110.1,110.31,26555.0,110.13,110.34,110.1,110.31,26555.0
2024-05-09 14:05:00,110.32,110.35,110.23,110.27,12279.0,110.32,110.35,110.23,110.27,12279.0
2024-05-09 14:10:00,110.27,110.31,110.04,110.14,6403.0,110.27,110.31,110.04,110.14,6403.0
2024-05-09 14:15:00,110.15,110.25,110.12,110.22,7915.0,110.15,110.25,110.12,110.22,7915.0
2024-05-09 14:20:00,110.28,110.28,110.18,110.23,4360.0,110.28,110.28,110.18,110.23,4360.0
2024-05-09 14:25:00,110.23,110.34,110.22,110.33,4300.0,110.23,110.34,110.22,110.33,4300.0
2024-05-09 14:30:00,110.31,110.35,110.27,110.27,2172.0,110.31,110.35,110.27,110.27,2172.0
2024-05-09 14:35:00,110.3,110.35,110.3,110.3,3057.0,110.3,110.35,110.3,110.3,3057.0
2024-05-09 14:40:00,110.24,110.34,110.24,110.27,1750.0,110.24,110.34,110.24,110.27,1750.0
2024-05-09 14:45:00,110.27,110.29,110.2,110.23,4289.0,110.27,110.29,110.2,110.23,4289.0
2024-05-09 14:50:00,110.31,110.31,110.22,110.27,4359.0,110.31,110.31,110.22,110.27,4359.0
2024-05-09 14:55:00,110.29,110.33,110.21,110.27,4086.0,110.29,110.33,110.21,110.27,4086.0
2024-05-09 15:00:00,110.3,110.39,110.27,110.39,4050.0,110.3,110.39,110.27,110.39,4050.0
2024-05-09 15:05:00,110.39,110.4,110.34,110.34,4931.0,110.39,110.4,110.34,110.34,4931.0
2024-05-09 15:10:00,110.39,110.4,110.31,110.31,5190.0,110.39,110.4,110.31,110.31,5190.0
2024-05-09 15:15:00,110.3,110.43,110.29,110.4,3400.0,110.3,110.43,110.29,110.4,3400.0
2024-05-09 15:20:00,110.42,110.55,110.41,110.5,8200.0,110.42,110.55,110.41,110.5,8200.0
2024-05-09 15:25:00,110.55,110.6,110.49,110.58,7929.0,110.55,110.6,110.49,110.58,7929.0
2024-05-09 15:30:00,110.56,110.71,110.52,110.7,14397.0,110.56,110.71,110.52,110.7,14397.0
2024-05-09 15:35:00,110.7,110.79,110.62,110.78,19369.0,110.7,110.79,110.62,110.78,19369.0
2024-05-09 15:40:00,110.78,110.8,110.69,110.8,22186.0,110.78,110.8,110.69,110.8,22186.0
2024-05-09 15:45:00,110.75,110.84,110.69,110.79,37239.0,110.75,110.84,110.69,110.79,37239.0
2024-05-09 15:50:00,110.8,110.87,110.73,110.82,40372.0,110.8,110.87,110.73,110.82,40372.0
2024-05-09 15:55:00,110.83,110.93,110.79,110.83,80302.0,110.83,110.93,110.79,110.83,80302.0
2024-05-10 09:30:00,110.25,110.54,109.58,109.62,110256.0,110.25,110.54,109.58,109.62,110256.0
2024-05-10 09:35:00,109.53,109.59,108.93,109.04,115872.0,109.53,109.59,108.93,109.04,115872.0
2024-05-10 09:40:00,109.07,109.14,108.66,108.68,56759.0,109.07,109.14,108.66,108.68,56759.0
2024-05-10 09:45:00,108.66,108.92,108.65,108.82,48744.0,108.66,108.92,108.65,108.82,48744.0
2024-05-10 09:50:00,108.82,109.05,108.59,109.02,61000.0,108.82,109.05,108.59,109.02,61000.0
2024-05-10 09:55:00,109.0,109.04,108.88,108.98,44337.0,109.0,109.04,108.88,108.98,44337.0
2024-05-10 10:00:00,108.95,109.06,108.73,108.93,30145.0,108.95,109.06,108.73,108.93,30145.0
2024-05-10 10:05:00,108.98,109.18,108.9,108.99,30529.0,108.98,109.18,108.9,108.99,30529.0
2024-05-10 10:10:00,108.98,108.99,108.71,108.88,33716.0,108.98,108.99,108.71,108.88,33716.0
2024-05-10 10:15:00,108.9,109.0,108.72,108.98,21929.0,108.9,109.0,108.72,108.98,21929.0
2024-05-10 10:20:00,108.97,109.06,108.94,109.03,25367.0,108.97,109.06,108.94,109.03,25367.0
2024-05-10 10:25:00,109.02,109.06,108.94,108.95,18150.0,109.02,109.06,108.94,108.95,18150.0
2024-05-10 10:30:00,108.95,108.95,108.7,108.9,48318.0,108.95,108.95,108.7,108.9,48318.0
2024-05-10 10:35:00,108.91,109.0,108.75,108.87,14651.0,108.91,109.0,108.75,108.87,14651.0
2024-05-10 10:40:00,108.9,109.01,108.89,108.94,15351.0,108.9,109.01,108.89,108.94,15351.0
2024-05-10 10:45:00,108.95,108.96,108.8,108.84,7313.0,108.95,108.96,108.8,108.84,7313.0
2024-05-10 10:50:00,108.83,108.96,108.76,108.77,15100.0,108.83,108.96,108.76,108.77,15100.0
2024-05-10 10:55:00,108.77,108.86,108.69,108.84,19440.0,108.77,108.86,108.69,108.84,19440.0
2024-05-10 11:00:00,108.82,108.97,108.67,108.83,15899.0,108.82,108.97,108.67,108.83,15899.0
2024-05-10 11:05:00,108.84,108.94,108.73,108.83,30845.0,108.84,108.94,108.73,108.83,30845.0
2024-05-10 11:10:00,108.8,108.83,108.72,108.82,14320.0,108.8,108.83,108.72,108.82,14320.0
2024-05-10 11:15:00,108.84,108.94,108.79,108.94,11960.0,108.84,108.94,108.79,108.94,11960.0
2024-05-10 11:20:00,108.95,109.24,108.95,109.18,22017.0,108.95,109.24,108.95,109.18,22017.0
2024-05-10 11:25:00,109.18,109.28,109.17,109.21,10284.0,109.18,109.28,109.17,109.21,10284.0
2024-05-10 11:30:00,109.21,109.26,108.92,108.95,21349.0,109.21,109.26,108.92,108.95,21349.0
2024-05-10 11:35:00,108.95,109.0,108.86,108.93,12844.0,108.95,109.0,108.86,108.93,12844.0
2024-05-10 11:40:00,108.9,108.92,108.84,108.9,16654.0,108.9,108.92,108.84,108.9,16654.0
2024-05-10 11:45:00,108.9,108.99,108.81,108.99,19215.0,108.9,108.99,108.81,108.99,19215.0
2024-05-10 11:50:00,108.97,109.0,108.9,108.97,14357.0,108.97,109.0,108.9,108.97,14357.0
2024-05-10 11:55:00,108.99,109.0,108.81,108.89,24827.0,108.99,109.0,108.81,108.89,24827.0
2024-05-10 12:00:00,108.85,108.85,108.69,108.71,24468.0,108.85,108.85,108.69,108.71,24468.0
2024-05-10 12:05:00,108.73,108.82,108.58,108.74,45943.0,108.73,108.82,108.58,108.74,45943.0
2024-05-10 12:10:00,108.74,108.74,108.65,108.73,21221.0,108.74,108.74,108.65,108.73,21221.0
2024-05-10 12:15:00,108.71,108.8,108.69,108.71,13430.0,108.71,108.8,108.69,108.71,13430.0
2024-05-10 12:20:00,108.7,108.71,108.64,108.69,4800.0,108.7,108.71,108.64,108.69,4800.0
2024-05-10 12:25:00,108.67,108.7,108.42,108.5,44907.0,108.67,108.7,108.42,108.5,44907.0
2024-05-10 12:30:00,108.48,108.51,108.29,108.33,32634.0,108.48,108.51,108.29,108.33,32634.0
2024-05-10 12:35:00,108.29,108.36,108.22,108.25,41073.0,108.29,108.36,108.22,108.25,41073.0
2024-05-10 12:40:00,108.25,108.31,108.24,108.27,15464.0,108.25,108.31,108.24,108.27,15464.0
2024-05-10 12:45:00,108.28,108.28,108.1,108.18,32134.0,108.28,108.28,108.1,108.18,32134.0
2024-05-10 12:50:00,108.17,108.23,108.15,108.22,9606.0,108.17,108.23,108.15,108.22,9606.0
2024-05-10 12:55:00,108.22,108.32,108.21,108.31,16805.0,108.22,108.32,108.21,108.31,16805.0
2024-05-10 13:00:00,108.31,108.31,108.11,108.14,21334.0,108.31,108.31,108.11,108.14,21334.0
2024-05-10 13:05:00,108.13,108.17,108.07,108.17,19717.0,108.13,108.17,108.07,108.17,19717.0
2024-05-10 13:10:00,108.2,108.24,108.17,108.21,7638.0,108.2,108.24,108.17,108.21,7638.0
2024-05-10 13:15:00,108.21,108.21,108.12,108.13,8468.0,108.21,108.21,108.12,108.13,8468.0
2024-05-10 13:20:00,108.14,108.14,108.06,108.1,14054.0,108.14,108.14,108.06,108.1,14054.0
2024-05-10 13:25:00,108.1,108.15,108.07,108.1,11290.0,108.1,108.15,108.07,108.1,11290.0
2024-05-10 13:30:00,108.1,108.11,107.98,108.0,23146.0,108.1,108.11,107.98,108.0,23146.0
2024-05-10 13:35:00,108.0,108.09,107.99,108.04,9297.0,108.0,108.09,107.99,108.04,9297.0
2024-05-10 13:40:00,108.04,108.07,108.0,108.07,7913.0,108.04,108.07,108.0,108.07,7913.0
2024-05-10 13:45:00,108.06,108.07,107.93,107.98,11897.0,108.06,108.07,107.93,107.98,11897.0
2024-05-10 13:50:00,107.99,108.19,107.99,108.17,15927.0,107.99,108.19,107.99,108.17,15927.0
2024-05-10 13:55:00,108.16,108.32,108.15,108.22,15348.0,108.16,108.32,108.15,108.22,15348.0
2024-05-10 14:00:00,108.2,108.22,108.15,108.19,11738.0,108.2,108.22,108.15,108.19,11738.0
2024-05-10 14:05:00,108.2,108.27,108.18,108.2,9766.0,108.2,108.27,108.18,108.2,9766.0
2024-05-10 14:10:00,108.18,108.21,108.12,108.19,10659.0,108.18,108.21,108.12,108.19,10659.0
2024-05-10 14:15:00,108.19,108.3,108.19,108.28,12669.0,108.19,108.3,108.19,108.28,12669.0
2024-05-10 14:20:00,108.28,108.28,108.19,108.21,4461.0,108.28,108.28,108.19,108.21,4461.0
2024-05-10 14:25:00,108.21,108.24,108.15,108.23,11320.0,108.21,108.24,108.15,108.23,11320.0
2024-05-10 14:30:00,108.22,108.22,108.14,108.19,10247.0,108.22,108.22,108.14,108.19,10247.0
2024-05-10 14:35:00,108.17,108.28,108.15,108.25,10093.0,108.17,108.28,108.15,108.25,10093.0
2024-05-10 14:40:00,108.26,108.33,108.25,108.33,12033.0,108.26,108.33,108.25,108.33,12033.0
2024-05-10 14:45:00,108.31,108.36,108.26,108.29,9472.0,108.31,108.36,108.26,108.29,9472.0
2024-05-10 14:50:00,108.3,108.38,108.29,108.35,11469.0,108.3,108.38,108.29,108.35,11469.0
2024-05-10 14:55:00,108.35,108.39,108.31,108.33,8780.0,108.35,108.39,108.31,108.33,8780.0
2024-05-10 15:00:00,108.33,108.33,108.28,108.32,7673.0,108.33,108.33,108.28,108.32,7673.0
2024-05-10 15:05:00,108.33,108.39,108.27,108.39,19570.0,108.33,108.39,108.27,108.39,19570.0
2024-05-10 15:10:00,108.38,108.39,108.3,108.34,14671.0,108.38,108.39,108.3,108.34,14671.0
2024-05-10 15:15:00,108.32,108.37,108.24,108.37,8266.0,108.32,108.37,108.24,108.37,8266.0
2024-05-10 15:20:00,108.36,108.4,108.31,108.39,12979.0,108.36,108.4,108.31,108.39,12979.0
2024-05-10 15:25:00,108.35,108.41,108.31,108.4,10030.0,108.35,108.41,108.31,108.4,10030.0
2024-05-10 15:30:00,108.39,108.42,108.31,108.36,14462.0,108.39,108.42,108.31,108.36,14462.0
2024-05-10 15:35:00,108.38,108.42,108.31,108.31,27823.0,108.38,108.42,108.31,108.31,27823.0
2024-05-10 15:40:00,108.31,108.33,108.2,108.3,18579.0,108.31,108.33,108.2,108.3,18579.0
2024-05-10 15:45:00,108.3,108.56,108.3,108.55,44202.0,108.3,108.56,108.3,108.55,44202.0
2024-05-10 15:50:00,108.57,108.79,108.51,108.78,80958.0,108.57,108.79,108.51,108.78,80958.0
2024-05-10 15:55:00,108.79,108.84,108.59,108.64,169832.0,108.79,108.84,108.59,108.64,169832.0
2024-05-13 09:30:00,109.54,110.3,109.36,109.82,140991.0,109.54,110.3,109.36,109.82,140991.0
2024-05-13 09:35:00,109.99,110.46,109.93,110.39,100900.0,109.99,110.46,109.93,110.39,100900.0
2024-05-13 09:40:00,110.46,110.85,110.42,110.71,128362.0,110.46,110.85,110.42,110.71,128362.0
2024-05-13 09:45:00,110.71,111.1,110.58,110.81,112624.0,110.71,111.1,110.58,110.81,112624.0
2024-05-13 09:50:00,110.72,111.82,110.67,111.82,93886.0,110.72,111.82,110.67,111.82,93886.0
2024-05-13 09:55:00,111.82,112.28,111.71,112.07,134606.0,111.82,112.28,111.71,112.07,134606.0
2024-05-13 10:00:00,112.02,112.12,111.77,111.8,87761.0,112.02,112.12,111.77,111.8,87761.0
2024-05-13 10:05:00,111.73,112.0,111.65,111.84,35278.0,111.73,112.0,111.65,111.84,35278.0
2024-05-13 10:10:00,111.83,112.02,111.67,111.87,35982.0,111.83,112.02,111.67,111.87,35982.0
2024-05-13 10:15:00,111.92,112.14,111.81,111.87,20692.0,111.92,112.14,111.81,111.87,20692.0
2024-05-13 10:20:00,111.86,112.1,111.57,112.01,37539.0,111.86,112.1,111.57,112.01,37539.0
2024-05-13 10:25:00,112.02,112.13,111.82,112.09,19441.0,112.02,112.13,111.82,112.09,19441.0
2024-05-13 10:30:00,112.06,112.21,111.81,111.98,18080.0,112.06,112.21,111.81,111.98,18080.0
2024-05-13 10:35:00,111.95,112.3,111.94,112.28,45931.0,111.95,112.3,111.94,112.28,45931.0
2024-05-13 10:40:00,112.32,112.44,112.13,112.35,26601.0,112.32,112.44,112.13,112.35,26601.0
2024-05-13 10:45:00,112.31,112.7,112.28,112.7,34352.0,112.31,112.7,112.28,112.7,34352.0
2024-05-13 10:50:00,112.7,112.75,112.5,112.59,51075.0,112.7,112.75,112.5,112.59,51075.0
2024-05-13 10:55:00,112.6,112.68,112.42,112.46,19793.0,112.6,112.68,112.42,112.46,19793.0
2024-05-13 11:00:00,112.42,112.61,112.4,112.44,17721.0,112.42,112.61,112.4,112.44,17721.0
2024-05-13 11:05:00,112.43,112.45,112.18,112.27,28612.0,112.43,112.45,112.18,112.27,28612.0
2024-05-13 11:10:00,112.31,112.58,112.15,112.15,18059.0,112.31,112.58,112.15,112.15,18059.0
2024-05-13 11:15:00,112.22,112.32,112.13,112.2,23123.0,112.22,112.32,112.13,112.2,23123.0
2024-05-13 11:20:00,112.26,112.36,112.2,112.34,15658.0,112.26,112.36,112.2,112.34,15658.0
2024-05-13 11:25:00,112.35,112.37,112.23,112.23,17177.0,112.35,112.37,112.23,112.23,17177.0
2024-05-13 11:30:00,112.22,112.43,112.08,112.32,21530.0,112.22,112.43,112.08,112.32,21530.0
2024-05-13 11:35:00,112.29,112.37,112.04,112.37,26202.0,112.29,112.37,112.04,112.37,26202.0
2024-05-13 11:40:00,112.33,112.34,112.2,112.27,13394.0,112.33,112.34,112.2,112.27,13394.0
2024-05-13 11:45:00,112.28,112.31,112.21,112.26,8577.0,112.28,112.31,112.21,112.26,8577.0
2024-05-13 11:50:00,112.25,112.46,112.25,112.44,14286.0,112.25,112.46,112.25,112.44,14286.0
2024-05-13 11:55:00,112.42,112.45,112.09,112.27,12079.0,112.42,112.45,112.09,112.27,12079.0
2024-05-13 12:00:00,112.29,112.51,112.28,112.4,8559.0,112.29,112.51,112.28,112.4,8559.0
2024-05-13 12:05:00,112.39,112.39,112.3,112.37,8154.0,112.39,112.39,112.3,112.37,8154.0
2024-05-13 12:10:00,112.37,112.4,112.33,112.4,8767.0,112.37,112.4,112.33,112.4,8767.0
2024-05-13 12:15:00,112.39,112.39,112.22,112.22,17077.0,112.39,112.39,112.22,112.22,17077.0
2024-05-13 12:20:00,112.22,112.23,112.15,112.19,17892.0,112.22,112.23,112.15,112.19,17892.0
2024-05-13 12:25:00,112.19,112.32,112.06,112.32,18494.0,112.19,112.32,112.06,112.32,18494.0
2024-05-13 12:30:00,112.29,112.32,111.91,111.98,34636.0,112.29,112.32,111.91,111.98,34636.0
2024-05-13 12:35:00,111.95,112.08,111.93,112.08,14844.0,111.95,112.08,111.93,112.08,14844.0
2024-05-13 12:40:00,112.08,112.13,111.88,111.98,8964.0,112.08,112.13,111.88,111.98,8964.0
2024-05-13 12:45:00,111.95,112.09,111.93,112.06,9299.0,111.95,112.09,111.93,112.06,9299.0
2024-05-13 12:50:00,112.07,112.12,111.86,111.98,7861.0,112.07,112.12,111.86,111.98,7861.0
2024-05-13 12:55:00,112.0,112.03,111.88,111.98,9301.0,112.0,112.03,111.88,111.98,9301.0
2024-05-13 13:00:00,111.97,112.0,111.88,111.88,7225.0,111.97,112.0,111.88,111.88,7225.0
2024-05-13 13:05:00,111.87,111.89,111.77,111.81,11059.0,111.87,111.89,111.77,111.81,11059.0
2024-05-13 13:10:00,111.8,111.86,111.66,111.83,8773.0,111.8,111.86,111.66,111.83,8773.0
2024-05-13 13:15:00,111.83,111.94,111.78,111.86,7375.0,111.83,111.94,111.78,111.86,7375.0
2024-05-13 13:20:00,111.86,111.95,111.75,111.78,7730.0,111.86,111.95,111.75,111.78,7730.0
2024-05-13 13:25:00,111.8,111.85,111.77,111.81,8975.0,111.8,111.85,111.77,111.81,8975.0
2024-05-13 13:30:00,111.82,111.87,111.78,111.83,8057.0,111.82,111.87,111.78,111.83,8057.0
2024-05-13 13:35:00,111.8,111.85,111.77,111.8,10980.0,111.8,111.85,111.77,111.8,10980.0
2024-05-13 13:40:00,111.77,111.81,111.7,111.76,12822.0,111.77,111.81,111.7,111.76,12822.0
2024-05-13 13:45:00,111.79,111.81,111.74,111.8,6225.0,111.79,111.81,111.74,111.8,6225.0
2024-05-13 13:50:00,111.81,111.81,111.58,111.61,24784.0,111.81,111.81,111.58,111.61,24784.0
2024-05-13 13:55:00,111.57,111.6,111.53,111.58,19410.0,111.57,111.6,111.53,111.58,19410.0
2024-05-13 14:00:00,111.6,111.73,111.59,111.67,20559.0,111.6,111.73,111.59,111.67,20559.0
2024-05-13 14:05:00,111.7,111.76,111.63,111.67,9255.0,111.7,111.76,111.63,111.67,9255.0
2024-05-13 14:10:00,111.67,111.7,111.53,111.59,44046.0,111.67,111.7,111.53,111.59,44046.0
2024-05-13 14:15:00,111.59,111.61,111.41,111.41,36215.0,111.59,111.61,111.41,111.41,36215.0
2024-05-13 14:20:00,111.48,111.55,111.43,111.43,10176.0,111.48,111.55,111.43,111.43,10176.0
2024-05-13 14:25:00,111.43,111.48,111.38,111.39,10469.0,111.43,111.48,111.38,111.39,10469.0
2024-05-13 14:30:00,111.41,111.41,111.17,111.3,38911.0,111.41,111.41,111.17,111.3,38911.0
2024-05-13 14:35:00,111.31,111.58,111.3,111.58,57924.0,111.31,111.58,111.3,111.58,57924.0
2024-05-13 14:40:00,111.56,111.63,111.3,111.33,43573.0,111.56,111.63,111.3,111.33,43573.0
2024-05-13 14:45:00,111.31,111.52,111.23,111.48,26974.0,111.31,111.52,111.23,111.48,26974.0
2024-05-13 14:50:00,111.51,111.68,111.5,111.56,6955.0,111.51,111.68,111.5,111.56,6955.0
2024-05-13 14:55:00,111.54,111.65,111.53,111.63,5318.0,111.54,111.65,111.53,111.63,5318.0
2024-05-13 15:00:00,111.63,111.67,111.46,111.59,14663.0,111.63,111.67,111.46,111.59,14663.0
2024-05-13 15:05:00,111.59,111.64,111.48,111.52,10350.0,111.59,111.64,111.48,111.52,10350.0
2024-05-13 15:10:00,111.52,111.68,111.46,111.65,14335.0,111.52,111.68,111.46,111.65,14335.0
2024-05-13 15:15:00,111.69,111.7,111.63,111.64,7076.0,111.69,111.7,111.63,111.64,7076.0
2024-05-13 15:20:00,111.68,111.81,111.63,111.81,17521.0,111.68,111.81,111.63,111.81,17521.0
2024-05-13 15:25:00,111.85,111.88,111.81,111.85,16667.0,111.85,111.88,111.81,111.85,16667.0
2024-05-13 15:30:00,111.86,111.97,111.85,111.96,29598.0,111.86,111.97,111.85,111.96,29598.0
2024-05-13 15:35:00,111.91,111.99,111.79,111.79,22850.0,111.91,111.99,111.79,111.79,22850.0
2024-05-13 15:40:00,111.79,111.89,111.72,111.87,48334.0,111.79,111.89,111.72,111.87,48334.0
2024-05-13 15:45:00,111.88,111.97,111.78,111.79,36199.0,111.88,111.97,111.78,111.79,36199.0
2024-05-13 15:50:00,111.75,111.88,111.68,111.84,78430.0,111.75,111.88,111.68,111.84,78430.0
2024-05-13 15:55:00,111.86,111.91,111.72,111.79,159214.0,111.86,111.91,111.72,111.79,159214.0
2024-05-14 09:30:00,110.84,110.86,109.0,109.4,222868.0,110.84,110.86,109.0,109.4,222868.0
2024-05-14 09:35:00,109.34,109.55,109.01,109.44,158945.0,109.34,109.55,109.01,109.44,158945.0
2024-05-14 09:40:00,109.49,109.72,108.84,109.23,137926.0,109.49,109.72,108.84,109.23,137926.0
2024-05-14 09:45:00,109.23,109.61,109.17,109.2,68780.0,109.23,109.61,109.17,109.2,68780.0
2024-05-14 09:50:00,109.21,109.34,108.94,109.24,59339.0,109.21,109.34,108.94,109.24,59339.0
2024-05-14 09:55:00,109.19,109.27,108.78,108.79,91708.0,109.19,109.27,108.78,108.79,91708.0
2024-05-14 10:00:00,108.77,108.92,108.55,108.78,39004.0,108.77,108.92,108.55,108.78,39004.0
2024-05-14 10:05:00,108.77,109.49,108.77,109.39,29821.0,108.77,109.49,108.77,109.39,29821.0
2024-05-14 10:10:00,109.36,109.38,109.01,109.24,17828.0,109.36,109.38,109.01,109.24,17828.0
2024-05-14 10:15:00,109.2,109.32,108.96,108.96,26265.0,109.2,109.32,108.96,108.96,26265.0
2024-05-14 10:20:00,108.99,109.08,108.8,109.05,25004.0,108.99,109.08,108.8,109.05,25004.0
2024-05-14 10:25:00,108.97,109.08,108.73,108.83,16989.0,108.97,109.08,108.73,108.83,16989.0
2024-05-14 10:30:00,108.76,109.26,108.76,109.12,19414.0,108.76,109.26,108.76,109.12,19414.0
2024-05-14 10:35:00,109.0,109.16,108.79,108.85,23341.0,109.0,109.16,108.79,108.85,23341.0
2024-05-14 10:40:00,108.85,109.05,108.72,109.03,13597.0,108.85,109.05,108.72,109.03,13597.0
2024-05-14 10:45:00,109.0,109.0,108.68,108.81,11838.0,109.0,109.0,108.68,108.81,11838.0
2024-05-14 10:50:00,108.81,108.98,108.8,108.89,13577.0,108.81,108.98,108.8,108.89,13577.0
2024-05-14 10:55:00,108.84,109.2,108.81,109.07,14939.0,108.84,109.2,108.81,109.07,14939.0
2024-05-14 11:00:00,109.11,109.28,109.03,109.12,18772.0,109.11,109.28,109.03,109.12,18772.0
2024-05-14 11:05:00,109.03,109.64,109.0,109.59,42572.0,109.03,109.64,109.0,109.59,42572.0
2024-05-14 11:10:00,109.54,109.59,109.27,109.36,29981.0,109.54,109.59,109.27,109.36,29981.0
2024-05-14 11:15:00,109.33,109.35,109.18,109.2,8156.0,109.33,109.35,109.18,109.2,8156.0
2024-05-14 11:20:00,109.22,109.31,109.12,109.17,6622.0,109.22,109.31,109.12,109.17,6622.0
2024-05-14 11:25:00,109.15,109.23,109.1,109.2,11037.0,109.15,109.23,109.1,109.2,11037.0
2024-05-14 11:30:00,109.25,109.65,109.25,109.56,24296.0,109.25,109.65,109.25,109.56,24296.0
2024-05-14 11:35:00,109.51,109.52,109.37,109.39,12319.0,109.51,109.52,109.37,109.39,12319.0
2024-05-14 11:40:00,109.37,109.42,109.3,109.33,11460.0,109.37,109.42,109.3,109.33,11460.0
2024-05-14 11:45:00,109.33,109.57,109.29,109.55,15499.0,109.33,109.57,109.29,109.55,15499.0
2024-05-14 11:50:00,109.56,109.58,109.37,109.41,12963.0,109.56,109.58,109.37,109.41,12963.0
2024-05-14 11:55:00,109.42,109.45,109.12,109.15,12746.0,109.42,109.45,109.12,109.15,12746.0
2024-05-14 12:00:00,109.14,109.17,109.0,109.03,12921.0,109.14,109.17,109.0,109.03,12921.0
2024-05-14 12:05:00,109.06,109.14,109.02,109.13,4186.0,109.06,109.14,109.02,109.13,4186.0
2024-05-14 12:10:00,109.11,109.2,109.08,109.15,10661.0,109.11,109.2,109.08,109.15,10661.0
2024-05-14 12:15:00,109.15,109.27,109.1,109.27,9688.0,109.15,109.27,109.1,109.27,9688.0
2024-05-14 12:20:00,109.26,109.33,109.2,109.23,11769.0,109.26,109.33,109.2,109.23,11769.0
2024-05-14 12:25:00,109.22,109.25,109.08,109.17,13832.0,109.22,109.25,109.08,109.17,13832.0
2024-05-14 12:30:00,109.15,109.3,109.11,109.28,8539.0,109.15,109.3,109.11,109.28,8539.0
2024-05-14 12:35:00,109.29,109.34,109.22,109.28,8166.0,109.29,109.34,109.22,109.28,8166.0
2024-05-14 12:40:00,109.25,109.27,109.12,109.12,5227.0,109.25,109.27,109.12,109.12,5227.0
2024-05-14 12:45:00,109.12,109.16,109.05,109.05,13258.0,109.12,109.16,109.05,109.05,13258.0
2024-05-14 12:50:00,109.02,109.08,108.94,108.99,8763.0,109.02,109.08,108.94,108.99,8763.0
2024-05-14 12:55:00,108.96,109.01,108.95,109.01,5072.0,108.96,109.01,108.95,109.01,5072.0
2024-05-14 13:00:00,108.99,109.02,108.91,109.0,6957.0,108.99,109.02,108.91,109.0,6957.0
2024-05-14 13:05:00,109.0,109.02,108.89,108.89,9179.0,109.0,109.02,108.89,108.89,9179.0
2024-05-14 13:10:00,108.9,108.9,108.76,108.77,16117.0,108.9,108.9,108.76,108.77,16117.0
2024-05-14 13:15:00,108.76,108.85,108.74,108.85,7034.0,108.76,108.85,108.74,108.85,7034.0
2024-05-14 13:20:00,108.89,108.97,108.86,108.94,9296.0,108.89,108.97,108.86,108.94,9296.0
2024-05-14 13:25:00,108.94,108.96,108.81,108.96,11384.0,108.94,108.96,108.81,108.96,11384.0
2024-05-14 13:30:00,108.98,109.06,108.91,108.98,15036.0,108.98,109.06,108.91,108.98,15036.0
2024-05-14 13:35:00,108.95,109.05,108.94,109.03,8370.0,108.95,109.05,108.94,109.03,8370.0
2024-05-14 13:40:00,109.03,109.07,108.97,108.97,10519.0,109.03,109.07,108.97,108.97,10519.0
2024-05-14 13:45:00,108.98,109.18,108.96,109.17,9142.0,108.98,109.18,108.96,109.17,9142.0
2024-05-14 13:50:00,109.18,109.18,109.0,109.13,4318.0,109.18,109.18,109.0,109.13,4318.0
2024-05-14 13:55:00,109.1,109.13,109.0,109.04,9008.0,109.1,109.13,109.0,109.04,9008.0
2024-05-14 14:00:00,109.04,109.1,109.0,109.05,6895.0,109.04,109.1,109.0,109.05,6895.0
2024-05-14 14:05:00,109.04,109.14,109.01,109.05,21095.0,109.04,109.14,109.01,109.05,21095.0
2024-05-14 14:10:00,109.08,109.27,109.06,109.25,9181.0,109.08,109.27,109.06,109.25,9181.0
2024-05-14 14:15:00,109.22,109.22,109.01,109.07,9471.0,109.22,109.22,109.01,109.07,9471.0
2024-05-14 14:20:00,109.04,109.04,109.0,109.01,4526.0,109.04,109.04,109.0,109.01,4526.0
2024-05-14 14:25:00,109.03,109.08,109.01,109.04,5114.0,109.03,109.08,109.01,109.04,5114.0
2024-05-14 14:30:00,109.04,109.18,109.0,109.17,10268.0,109.04,109.18,109.0,109.17,10268.0
2024-05-14 14:35:00,109.13,109.21,109.1,109.21,7748.0,109.13,109.21,109.1,109.21,7748.0
2024-05-14 14:40:00,109.25,109.34,109.22,109.24,5664.0,109.25,109.34,109.22,109.24,5664.0
2024-05-14 14:45:00,109.2,109.33,109.2,109.26,10896.0,109.2,109.33,109.2,109.26,10896.0
2024-05-14 14:50:00,109.22,109.22,108.99,109.02,14454.0,109.22,109.22,108.99,109.02,14454.0
2024-05-14 14:55:00,109.06,109.14,108.97,109.02,6728.0,109.06,109.14,108.97,109.02,6728.0
2024-05-14 15:00:00,108.98,109.05,108.96,109.02,6889.0,108.98,109.05,108.96,109.02,6889.0
2024-05-14 15:05:00,109.02,109.05,108.98,109.0,9154.0,109.02,109.05,108.98,109.0,9154.0
2024-05-14 15:10:00,109.0,109.03,108.92,108.92,11010.0,109.0,109.03,108.92,108.92,11010.0
2024-05-14 15:15:00,108.94,109.05,108.81,109.05,37037.0,108.94,109.05,108.81,109.05,37037.0
2024-05-14 15:20:00,109.05,109.05,108.95,108.95,13010.0,109.05,109.05,108.95,108.95,13010.0
2024-05-14 15:25:00,108.94,108.98,108.89,108.96,14668.0,108.94,108.98,108.89,108.96,14668.0
2024-05-14 15:30:00,108.91,109.02,108.84,108.89,21865.0,108.91,109.02,108.84,108.89,21865.0
2024-05-14 15:35:00,108.9,108.91,108.81,108.91,33536.0,108.9,108.91,108.81,108.91,33536.0
2024-05-14 15:40:00,108.9,109.07,108.9,109.07,27019.0,108.9,109.07,108.9,109.07,27019.0
2024-05-14 15:45:00,109.06,109.23,109.02,109.17,22809.0,109.06,109.23,109.02,109.17,22809.0
2024-05-14 15:50:00,109.18,109.45,109.12,109.38,48939.0,109.18,109.45,109.12,109.38,48939.0
2024-05-14 15:55:00,109.38,109.5,109.26,109.42,125698.0,109.38,109.5,109.26,109.42,125698.0
2024-05-15 09:30:00,111.39,111.39,109.1,109.27,144321.0,111.39,111.39,109.1,109.27,144321.0
2024-05-15 09:35:00,109.23,109.26,108.75,108.96,81247.0,109.23,109.26,108.75,108.96,81247.0
2024-05-15 09:40:00,108.98,109.02,108.4,108.59,122403.0,108.98,109.02,108.4,108.59,122403.0
2024-05-15 09:45:00,108.5,108.99,108.3,108.59,70770.0,108.5,108.99,108.3,108.59,70770.0
2024-05-15 09:50:00,108.59,108.84,108.27,108.34,71860.0,108.59,108.84,108.27,108.34,71860.0
2024-05-15 09:55:00,108.39,108.74,108.32,108.59,35809.0,108.39,108.74,108.32,108.59,35809.0
2024-05-15 10:00:00,108.58,108.89,108.39,108.81,42430.0,108.58,108.89,108.39,108.81,42430.0
2024-05-15 10:05:00,108.8,109.04,108.67,108.69,41864.0,108.8,109.04,108.67,108.69,41864.0
2024-05-15 10:10:00,108.68,108.86,108.53,108.75,26182.0,108.68,108.86,108.53,108.75,26182.0
2024-05-15 10:15:00,108.74,108.83,108.57,108.82,32093.0,108.74,108.83,108.57,108.82,32093.0
2024-05-15 10:20:00,108.8,109.08,108.71,108.75,32837.0,108.8,109.08,108.71,108.75,32837.0
2024-05-15 10:25:00,108.72,109.0,108.64,108.9,67089.0,108.72,109.0,108.64,108.9,67089.0
2024-05-15 10:30:00,109.0,109.1,108.87,109.0,24993.0,109.0,109.1,108.87,109.0,24993.0
2024-05-15 10:35:00,108.96,109.49,108.94,109.3,35227.0,108.96,109.49,108.94,109.3,35227.0
2024-05-15 10:40:00,109.3,109.46,109.25,109.37,21885.0,109.3,109.46,109.25,109.37,21885.0
2024-05-15 10:45:00,109.34,109.44,109.28,109.35,16169.0,109.34,109.44,109.28,109.35,16169.0
2024-05-15 10:50:00,109.35,109.63,109.31,109.6,25092.0,109.35,109.63,109.31,109.6,25092.0
2024-05-15 10:55:00,109.54,109.74,109.42,109.7,26461.0,109.54,109.74,109.42,109.7,26461.0
2024-05-15 11:00:00,109.7,109.97,109.69,109.76,34463.0,109.7,109.97,109.69,109.76,34463.0
2024-05-15 11:05:00,109.67,109.83,109.61,109.73,21838.0,109.67,109.83,109.61,109.73,21838.0
2024-05-15 11:10:00,109.7,109.8,109.58,109.8,22477.0,109.7,109.8,109.58,109.8,22477.0
2024-05-15 11:15:00,109.82,109.88,109.62,109.64,25543.0,109.82,109.88,109.62,109.64,25543.0
2024-05-15 11:20:00,109.68,109.87,109.62,109.77,19849.0,109.68,109.87,109.62,109.77,19849.0
2024-05-15 11:25:00,109.77,109.92,109.73,109.81,14422.0,109.77,109.92,109.73,109.81,14422.0
2024-05-15 11:30:00,109.81,110.2,109.79,110.08,47223.0,109.81,110.2,109.79,110.08,47223.0
2024-05-15 11:35:00,110.07,110.08,109.79,109.8,19832.0,110.07,110.08,109.79,109.8,19832.0
2024-05-15 11:40:00,109.78,109.87,109.7,109.87,20688.0,109.78,109.87,109.7,109.87,20688.0
2024-05-15 11:45:00,109.89,109.89,109.64,109.73,10834.0,109.89,109.89,109.64,109.73,10834.0
2024-05-15 11:50:00,109.68,110.08,109.68,109.99,27519.0,109.68,110.08,109.68,109.99,27519.0
2024-05-15 11:55:00,109.99,110.16,109.94,109.94,10370.0,109.99,110.16,109.94,109.94,10370.0
2024-05-15 12:00:00,109.98,109.98,109.51,109.59,11815.0,109.98,109.98,109.51,109.59,11815.0
2024-05-15 12:05:00,109.59,109.64,109.42,109.44,12113.0,109.59,109.64,109.42,109.44,12113.0
2024-05-15 12:10:00,109.47,109.52,109.38,109.43,11099.0,109.47,109.52,109.38,109.43,11099.0
2024-05-15 12:15:00,109.47,109.57,109.45,109.52,9904.0,109.47,109.57,109.45,109.52,9904.0
2024-05-15 12:20:00,109.52,109.75,109.46,109.65,11178.0,109.52,109.75,109.46,109.65,11178.0
2024-05-15 12:25:00,109.73,109.83,109.65,109.77,10997.0,109.73,109.83,109.65,109.77,10997.0
2024-05-15 12:30:00,109.79,109.95,109.73,109.89,17244.0,109.79,109.95,109.73,109.89,17244.0
2024-05-15 12:35:00,109.87,109.92,109.73,109.73,27185.0,109.87,109.92,109.73,109.73,27185.0
2024-05-15 12:40:00,109.73,109.78,109.63,109.71,14015.0,109.73,109.78,109.63,109.71,14015.0
2024-05-15 12:45:00,109.71,109.89,109.67,109.81,20818.0,109.71,109.89,109.67,109.81,20818.0
2024-05-15 12:50:00,109.83,109.98,109.81,109.88,18555.0,109.83,109.98,109.81,109.88,18555.0
2024-05-15 12:55:00,109.88,109.91,109.75,109.79,22811.0,109.88,109.91,109.75,109.79,22811.0
2024-05-15 13:00:00,109.79,109.82,109.63,109.69,24012.0,109.79,109.82,109.63,109.69,24012.0
2024-05-15 13:05:00,109.67,109.99,109.67,109.84,49548.0,109.67,109.99,109.67,109.84,49548.0
2024-05-15 13:10:00,109.79,110.1,109.79,110.1,27956.0,109.79,110.1,109.79,110.1,27956.0
2024-05-15 13:15:00,110.1,110.2,109.89,109.89,64276.0,110.1,110.2,109.89,109.89,64276.0
2024-05-15 13:20:00,109.89,110.14,109.89,110.12,16143.0,109.89,110.14,109.89,110.12,16143.0
2024-05-15 13:25:00,110.1,110.19,110.04,110.13,14507.0,110.1,110.19,110.04,110.13,14507.0
2024-05-15 13:30:00,110.15,110.42,110.06,110.35,26854.0,110.15,110.42,110.06,110.35,26854.0
2024-05-15 13:35:00,110.38,110.38,110.07,110.08,10641.0,110.38,110.38,110.07,110.08,10641.0
2024-05-15 13:40:00,110.1,110.18,110.03,110.12,11279.0,110.1,110.18,110.03,110.12,11279.0
2024-05-15 13:45:00,110.13,110.16,110.01,110.13,26023.0,110.13,110.16,110.01,110.13,26023.0
2024-05-15 13:50:00,110.11,110.4,110.1,110.4,12673.0,110.11,110.4,110.1,110.4,12673.0
2024-05-15 13:55:00,110.37,110.42,110.27,110.3,12182.0,110.37,110.42,110.27,110.3,12182.0
2024-05-15 14:00:00,110.32,110.4,110.16,110.2,12752.0,110.32,110.4,110.16,110.2,12752.0
2024-05-15 14:05:00,110.21,110.27,110.02,110.22,24758.0,110.21,110.27,110.02,110.22,24758.0
2024-05-15 14:10:00,110.18,110.18,110.09,110.14,23671.0,110.18,110.18,110.09,110.14,23671.0
2024-05-15 14:15:00,110.12,110.21,110.06,110.19,9401.0,110.12,110.21,110.06,110.19,9401.0
2024-05-15 14:20:00,110.17,110.3,110.14,110.25,18424.0,110.17,110.3,110.14,110.25,18424.0
2024-05-15 14:25:00,110.25,110.34,110.23,110.33,10404.0,110.25,110.34,110.23,110.33,10404.0
2024-05-15 14:30:00,110.33,110.35,110.24,110.29,28259.0,110.33,110.35,110.24,110.29,28259.0
2024-05-15 14:35:00,110.33,110.33,110.15,110.25,17404.0,110.33,110.33,110.15,110.25,17404.0
2024-05-15 14:40:00,110.26,110.45,110.24,110.43,17235.0,110.26,110.45,110.24,110.43,17235.0
2024-05-15 14:45:00,110.44,110.44,110.19,110.28,18842.0,110.44,110.44,110.19,110.28,18842.0
2024-05-15 14:50:00,110.31,110.47,110.3,110.47,21180.0,110.31,110.47,110.3,110.47,21180.0
2024-05-15 14:55:00,110.45,110.52,110.38,110.47,13349.0,110.45,110.52,110.38,110.47,13349.0
2024-05-15 15:00:00,110.43,110.51,110.41,110.5,12912.0,110.43,110.51,110.41,110.5,12912.0
2024-05-15 15:05:00,110.51,110.51,110.34,110.36,13863.0,110.51,110.51,110.34,110.36,13863.0
2024-05-15 15:10:00,110.38,110.55,110.38,110.52,30963.0,110.38,110.55,110.38,110.52,30963.0
2024-05-15 15:15:00,110.52,110.59,110.48,110.49,23037.0,110.52,110.59,110.48,110.49,23037.0
2024-05-15 15:20:00,110.52,110.74,110.51,110.59,20727.0,110.52,110.74,110.51,110.59,20727.0
2024-05-15 15:25:00,110.59,110.81,110.56,110.73,60466.0,110.59,110.81,110.56,110.73,60466.0
2024-05-15 15:30:00,110.71,110.89,110.71,110.81,41545.0,110.71,110.89,110.71,110.81,41545.0
2024-05-15 15:35:00,110.81,110.85,110.69,110.79,56381.0,110.81,110.85,110.69,110.79,56381.0
2024-05-15 15:40:00,110.79,110.96,110.77,110.9,36013.0,110.79,110.96,110.77,110.9,36013.0
2024-05-15 15:45:00,110.9,110.97,110.72,110.75,53187.0,110.9,110.97,110.72,110.75,53187.0
2024-05-15 15:50:00,110.78,110.78,110.44,110.45,101243.0,110.78,110.78,110.44,110.45,101243.0
2024-05-15 15:55:00,110.45,110.82,110.34,110.77,169218.0,110.45,110.82,110.34,110.77,169218.0
2024-05-16 09:30:00,108.6,108.6,104.63,106.42,560820.0,108.6,108.6,104.63,106.42,560820.0
2024-05-16 09:35:00,106.45,107.67,106.12,107.37,247447.0,106.45,107.67,106.12,107.37,247447.0
2024-05-16 09:40:00,107.47,107.52,106.62,106.78,139088.0,107.47,107.52,106.62,106.78,139088.0
2024-05-16 09:45:00,106.84,106.97,106.18,106.41,151714.0,106.84,106.97,106.18,106.41,151714.0
2024-05-16 09:50:00,106.4,106.72,106.2,106.48,129260.0,106.4,106.72,106.2,106.48,129260.0
2024-05-16 09:55:00,106.5,107.19,106.4,106.92,104226.0,106.5,107.19,106.4,106.92,104226.0
2024-05-16 10:00:00,106.85,107.0,106.11,106.89,160771.0,106.85,107.0,106.11,106.89,160771.0
2024-05-16 10:05:00,106.87,107.86,106.66,107.8,109423.0,106.87,107.86,106.66,107.8,109423.0
2024-05-16 10:10:00,107.77,107.83,107.31,107.35,96647.0,107.77,107.83,107.31,107.35,96647.0
2024-05-16 10:15:00,107.42,107.86,107.32,107.65,93557.0,107.42,107.86,107.32,107.65,93557.0
2024-05-16 10:20:00,107.64,108.8,107.63,108.58,177632.0,107.64,108.8,107.63,108.58,177632.0
2024-05-16 10:25:00,108.57,109.76,108.33,109.69,149469.0,108.57,109.76,108.33,109.69,149469.0
2024-05-16 10:30:00,109.68,110.0,108.93,108.95,238965.0,109.68,110.0,108.93,108.95,238965.0
2024-05-16 10:35:00,108.97,109.41,108.43,109.3,114408.0,108.97,109.41,108.43,109.3,114408.0
2024-05-16 10:40:00,109.3,109.49,109.02,109.39,79466.0,109.3,109.49,109.02,109.39,79466.0
2024-05-16 10:45:00,109.41,109.79,109.19,109.43,106194.0,109.41,109.79,109.19,109.43,106194.0
2024-05-16 10:50:00,109.45,109.98,109.35,109.86,121956.0,109.45,109.98,109.35,109.86,121956.0
2024-05-16 10:55:00,109.82,109.85,109.06,109.4,98724.0,109.82,109.85,109.06,109.4,98724.0
2024-05-16 11:00:00,109.48,109.59,109.2,109.54,78482.0,109.48,109.59,109.2,109.54,78482.0
2024-05-16 11:05:00,109.6,110.2,109.55,109.79,90359.0,109.6,110.2,109.55,109.79,90359.0
2024-05-16 11:10:00,109.83,111.18,109.83,111.11,140606.0,109.83,111.18,109.83,111.11,140606.0
2024-05-16 11:15:00,111.1,111.22,110.63,110.8,94887.0,111.1,111.22,110.63,110.8,94887.0
2024-05-16 11:20:00,110.89,111.44,110.63,110.7,120693.0,110.89,111.44,110.63,110.7,120693.0
2024-05-16 11:25:00,110.74,110.98,110.0,110.11,92586.0,110.74,110.98,110.0,110.11,92586.0
2024-05-16 11:30:00,110.06,110.31,109.67,109.74,63644.0,110.06,110.31,109.67,109.74,63644.0
2024-05-16 11:35:00,109.69,110.38,109.25,110.05,76390.0,109.69,110.38,109.25,110.05,76390.0
2024-05-16 11:40:00,109.99,110.1,109.64,109.94,40037.0,109.99,110.1,109.64,109.94,40037.0
2024-05-16 11:45:00,109.96,110.0,109.58,109.58,41188.0,109.96,110.0,109.58,109.58,41188.0
2024-05-16 11:50:00,109.64,110.41,109.61,110.39,54306.0,109.64,110.41,109.61,110.39,54306.0
2024-05-16 11:55:00,110.37,110.67,110.25,110.57,36381.0,110.37,110.67,110.25,110.57,36381.0
2024-05-16 12:00:00,110.66,110.8,110.13,110.77,43363.0,110.66,110.8,110.13,110.77,43363.0
2024-05-16 12:05:00,110.67,110.77,110.46,110.59,55177.0,110.67,110.77,110.46,110.59,55177.0
2024-05-16 12:10:00,110.56,110.78,110.3,110.78,64133.0,110.56,110.78,110.3,110.78,64133.0
2024-05-16 12:15:00,110.72,111.02,110.24,110.89,45355.0,110.72,111.02,110.24,110.89,45355.0
2024-05-16 12:20:00,110.83,110.98,110.44,110.83,39977.0,110.83,110.98,110.44,110.83,39977.0
2024-05-16 12:25:00,110.89,111.01,110.79,110.84,46273.0,110.89,111.01,110.79,110.84,46273.0
2024-05-16 12:30:00,110.84,111.15,110.74,111.13,44629.0,110.84,111.15,110.74,111.13,44629.0
2024-05-16 12:35:00,111.07,111.16,110.59,110.69,42756.0,111.07,111.16,110.59,110.69,42756.0
2024-05-16 12:40:00,110.7,111.2,110.54,111.15,52593.0,110.7,111.2,110.54,111.15,52593.0
2024-05-16 12:45:00,111.1,111.28,110.97,111.12,54566.0,111.1,111.28,110.97,111.12,54566.0
2024-05-16 12:50:00,111.13,111.48,111.12,111.43,53731.0,111.13,111.48,111.12,111.43,53731.0
2024-05-16 12:55:00,111.4,111.43,110.85,110.97,31339.0,111.4,111.43,110.85,110.97,31339.0
2024-05-16 13:00:00,111.0,111.0,110.79,110.9,22174.0,111.0,111.0,110.79,110.9,22174.0
2024-05-16 13:05:00,110.86,111.08,110.73,111.06,15488.0,110.86,111.08,110.73,111.06,15488.0
2024-05-16 13:10:00,111.08,111.23,110.97,111.05,21415.0,111.08,111.23,110.97,111.05,21415.0
2024-05-16 13:15:00,111.07,111.32,110.85,111.32,26865.0,111.07,111.32,110.85,111.32,26865.0
2024-05-16 13:20:00,111.33,111.37,110.8,110.83,43124.0,111.33,111.37,110.8,110.83,43124.0
2024-05-16 13:25:00,110.84,111.21,110.67,111.21,40518.0,110.84,111.21,110.67,111.21,40518.0
2024-05-16 13:30:00,111.22,111.75,111.22,111.55,101944.0,111.22,111.75,111.22,111.55,101944.0
2024-05-16 13:35:00,111.5,111.7,111.32,111.69,34984.0,111.5,111.7,111.32,111.69,34984.0
2024-05-16 13:40:00,111.65,111.68,111.38,111.64,27694.0,111.65,111.68,111.38,111.64,27694.0
2024-05-16 13:45:00,111.59,111.69,111.42,111.45,40610.0,111.59,111.69,111.42,111.45,40610.0
2024-05-16 13:50:00,111.42,111.81,111.42,111.71,54717.0,111.42,111.81,111.42,111.71,54717.0
2024-05-16 13:55:00,111.77,111.85,111.58,111.81,30447.0,111.77,111.85,111.58,111.81,30447.0
2024-05-16 14:00:00,111.83,112.01,111.78,111.96,43300.0,111.83,112.01,111.78,111.96,43300.0
2024-05-16 14:05:00,111.99,112.34,111.86,111.98,74927.0,111.99,112.34,111.86,111.98,74927.0
2024-05-16 14:10:00,111.96,112.23,111.85,112.18,36660.0,111.96,112.23,111.85,112.18,36660.0
2024-05-16 14:15:00,112.15,112.34,112.05,112.25,67861.0,112.15,112.34,112.05,112.25,67861.0
2024-05-16 14:20:00,112.25,112.34,112.13,112.21,32145.0,112.25,112.34,112.13,112.21,32145.0
2024-05-16 14:25:00,112.19,112.32,112.0,112.27,69118.0,112.19,112.32,112.0,112.27,69118.0
2024-05-16 14:30:00,112.32,112.5,112.17,112.36,58609.0,112.32,112.5,112.17,112.36,58609.0
2024-05-16 14:35:00,112.37,112.38,112.12,112.15,37309.0,112.37,112.38,112.12,112.15,37309.0
2024-05-16 14:40:00,112.15,112.38,112.15,112.33,31145.0,112.15,112.38,112.15,112.33,31145.0
2024-05-16 14:45:00,112.35,112.5,112.2,112.36,65026.0,112.35,112.5,112.2,112.36,65026.0
2024-05-16 14:50:00,112.34,112.62,112.34,112.45,59032.0,112.34,112.62,112.34,112.45,59032.0
2024-05-16 14:55:00,112.42,112.47,112.25,112.34,41069.0,112.42,112.47,112.25,112.34,41069.0
2024-05-16 15:00:00,112.33,112.63,112.28,112.61,22592.0,112.33,112.63,112.28,112.61,22592.0
2024-05-16 15:05:00,112.61,112.75,112.46,112.47,53233.0,112.61,112.75,112.46,112.47,53233.0
2024-05-16 15:10:00,112.48,112.69,112.38,112.66,48001.0,112.48,112.69,112.38,112.66,48001.0
2024-05-16 15:15:00,112.66,112.83,112.54,112.73,63126.0,112.66,112.83,112.54,112.73,63126.0
2024-05-16 15:20:00,112.7,112.87,112.62,112.8,44103.0,112.7,112.87,112.62,112.8,44103.0
2024-05-16 15:25:00,112.82,112.93,112.75,112.86,46503.0,112.82,112.93,112.75,112.86,46503.0
2024-05-16 15:30:00,112.88,112.97,112.66,112.85,61316.0,112.88,112.97,112.66,112.85,61316.0
2024-05-16 15:35:00,112.87,113.08,112.79,112.94,117052.0,112.87,113.08,112.79,112.94,117052.0
2024-05-16 15:40:00,112.92,112.96,112.26,112.26,81643.0,112.92,112.96,112.26,112.26,81643.0
2024-05-16 15:45:00,112.28,112.42,112.09,112.09,88006.0,112.28,112.42,112.09,112.09,88006.0
2024-05-16 15:50:00,112.13,112.86,112.02,112.66,109889.0,112.13,112.86,112.02,112.66,109889.0
2024-05-16 15:55:00,112.66,112.68,112.44,112.58,189942.0,112.66,112.68,112.44,112.58,189942.0
2024-05-17 09:30:00,111.06,111.89,110.5,110.77,391150.0,111.06,111.89,110.5,110.77,391150.0
2024-05-17 09:35:00,110.75,111.37,109.6,110.36,188237.0,110.75,111.37,109.6,110.36,188237.0
2024-05-17 09:40:00,110.29,110.56,109.15,109.41,150013.0,110.29,110.56,109.15,109.41,150013.0
2024-05-17 09:45:00,109.42,109.58,109.15,109.31,123539.0,109.42,109.58,109.15,109.31,123539.0
2024-05-17 09:50:00,109.28,109.74,108.88,109.69,145442.0,109.28,109.74,108.88,109.69,145442.0
2024-05-17 09:55:00,109.7,110.88,109.64,110.75,125041.0,109.7,110.88,109.64,110.75,125041.0
2024-05-17 10:00:00,110.73,110.88,110.18,110.63,80250.0,110.73,110.88,110.18,110.63,80250.0
2024-05-17 10:05:00,110.58,111.2,110.52,111.08,44041.0,110.58,111.2,110.52,111.08,44041.0
2024-05-17 10:10:00,111.2,111.36,111.0,111.17,81955.0,111.2,111.36,111.0,111.17,81955.0
2024-05-17 10:15:00,111.1,111.71,110.96,111.4,102627.0,111.1,111.71,110.96,111.4,102627.0
2024-05-17 10:20:00,111.5,111.75,111.42,111.61,84840.0,111.5,111.75,111.42,111.61,84840.0
2024-05-17 10:25:00,111.59,111.78,111.39,111.71,65487.0,111.59,111.78,111.39,111.71,65487.0
2024-05-17 10:30:00,111.75,112.05,111.45,111.84,111870.0,111.75,112.05,111.45,111.84,111870.0
2024-05-17 10:35:00,111.85,112.11,111.67,111.98,55879.0,111.85,112.11,111.67,111.98,55879.0
2024-05-17 10:40:00,112.0,112.35,111.99,112.04,77335.0,112.0,112.35,111.99,112.04,77335.0
2024-05-17 10:45:00,112.05,112.07,111.72,111.74,46649.0,112.05,112.07,111.72,111.74,46649.0
2024-05-17 10:50:00,111.78,111.78,110.95,111.31,103812.0,111.78,111.78,110.95,111.31,103812.0
2024-05-17 10:55:00,111.31,112.23,111.08,111.37,52032.0,111.31,112.23,111.08,111.37,52032.0
2024-05-17 11:00:00,111.37,111.73,111.21,111.32,41397.0,111.37,111.73,111.21,111.32,41397.0
2024-05-17 11:05:00,111.34,111.78,111.21,111.62,29272.0,111.34,111.78,111.21,111.62,29272.0
2024-05-17 11:10:00,111.69,111.74,111.23,111.65,73006.0,111.69,111.74,111.23,111.65,73006.0
2024-05-17 11:15:00,111.71,111.79,111.37,111.75,56830.0,111.71,111.79,111.37,111.75,56830.0
2024-05-17 11:20:00,111.76,111.9,111.39,111.41,56003.0,111.76,111.9,111.39,111.41,56003.0
2024-05-17 11:25:00,111.44,111.75,111.41,111.54,41157.0,111.44,111.75,111.41,111.54,41157.0
2024-05-17 11:30:00,111.55,111.83,111.28,111.45,41159.0,111.55,111.83,111.28,111.45,41159.0
2024-05-17 11:35:00,111.42,111.48,111.13,111.14,49844.0,111.42,111.48,111.13,111.14,49844.0
2024-05-17 11:40:00,111.15,111.35,111.15,111.18,41104.0,111.15,111.35,111.15,111.18,41104.0
2024-05-17 11:45:00,111.25,111.36,111.11,111.14,23937.0,111.25,111.36,111.11,111.14,23937.0
2024-05-17 11:50:00,111.14,111.28,111.04,111.11,50238.0,111.14,111.28,111.04,111.11,50238.0
2024-05-17 11:55:00,111.1,111.14,110.94,111.06,26857.0,111.1,111.14,110.94,111.06,26857.0
2024-05-17 12:00:00,111.06,111.09,110.82,110.88,35172.0,111.06,111.09,110.82,110.88,35172.0
2024-05-17 12:05:00,110.87,110.88,110.58,110.81,36944.0,110.87,110.88,110.58,110.81,36944.0
2024-05-17 12:10:00,110.79,110.82,110.65,110.7,34081.0,110.79,110.82,110.65,110.7,34081.0
2024-05-17 12:15:00,110.78,110.79,110.65,110.74,21088.0,110.78,110.79,110.65,110.74,21088.0
2024-05-17 12:20:00,110.74,110.79,110.59,110.69,19839.0,110.74,110.79,110.59,110.69,19839.0
2024-05-17 12:25:00,110.67,111.17,110.65,111.11,24781.0,110.67,111.17,110.65,111.11,24781.0
2024-05-17 12:30:00,111.1,111.34,111.07,111.25,34227.0,111.1,111.34,111.07,111.25,34227.0
2024-05-17 12:35:00,111.25,111.4,111.24,111.35,25360.0,111.25,111.4,111.24,111.35,25360.0
2024-05-17 12:40:00,111.36,111.47,111.27,111.37,22683.0,111.36,111.47,111.27,111.37,22683.0
2024-05-17 12:45:00,111.38,111.55,111.2,111.54,30299.0,111.38,111.55,111.2,111.54,30299.0
2024-05-17 12:50:00,111.57,111.6,111.5,111.54,25138.0,111.57,111.6,111.5,111.54,25138.0
2024-05-17 12:55:00,111.5,111.56,111.35,111.35,22801.0,111.5,111.56,111.35,111.35,22801.0
2024-05-17 13:00:00,111.37,111.52,111.36,111.48,14172.0,111.37,111.52,111.36,111.48,14172.0
2024-05-17 13:05:00,111.46,111.53,111.35,111.41,10204.0,111.46,111.53,111.35,111.41,10204.0
2024-05-17 13:10:00,111.41,111.52,111.39,111.52,10789.0,111.41,111.52,111.39,111.52,10789.0
2024-05-17 13:15:00,111.52,111.61,111.46,111.57,20930.0,111.52,111.61,111.46,111.57,20930.0
2024-05-17 13:20:00,111.56,111.74,111.56,111.74,16894.0,111.56,111.74,111.56,111.74,16894.0
2024-05-17 13:25:00,111.74,111.96,111.72,111.87,39791.0,111.74,111.96,111.72,111.87,39791.0
2024-05-17 13:30:00,111.88,111.91,111.67,111.7,44714.0,111.88,111.91,111.67,111.7,44714.0
2024-05-17 13:35:00,111.71,111.78,111.56,111.74,18941.0,111.71,111.78,111.56,111.74,18941.0
2024-05-17 13:40:00,111.77,111.84,111.7,111.72,10093.0,111.77,111.84,111.7,111.72,10093.0
2024-05-17 13:45:00,111.68,111.83,111.65,111.67,18436.0,111.68,111.83,111.65,111.67,18436.0
2024-05-17 13:50:00,111.68,111.73,111.63,111.66,17867.0,111.68,111.73,111.63,111.66,17867.0
2024-05-17 13:55:00,111.64,111.67,111.42,111.45,35878.0,111.64,111.67,111.42,111.45,35878.0
2024-05-17 14:00:00,111.46,111.47,111.25,111.33,34236.0,111.46,111.47,111.25,111.33,34236.0
2024-05-17 14:05:00,111.37,111.48,111.17,111.19,27224.0,111.37,111.48,111.17,111.19,27224.0
2024-05-17 14:10:00,111.22,111.29,110.9,110.97,54935.0,111.22,111.29,110.9,110.97,54935.0
2024-05-17 14:15:00,110.95,111.19,110.92,111.03,31821.0,110.95,111.19,110.92,111.03,31821.0
2024-05-17 14:20:00,110.96,111.04,110.79,110.82,38609.0,110.96,111.04,110.79,110.82,38609.0
2024-05-17 14:25:00,110.91,110.98,110.67,110.67,23806.0,110.91,110.98,110.67,110.67,23806.0
2024-05-17 14:30:00,110.66,110.73,110.53,110.7,39531.0,110.66,110.73,110.53,110.7,39531.0
2024-05-17 14:35:00,110.69,110.82,110.61,110.82,29243.0,110.69,110.82,110.61,110.82,29243.0
2024-05-17 14:40:00,110.82,110.84,110.68,110.7,25208.0,110.82,110.84,110.68,110.7,25208.0
2024-05-17 14:45:00,110.65,110.84,110.63,110.84,26325.0,110.65,110.84,110.63,110.84,26325.0
2024-05-17 14:50:00,110.81,110.88,110.72,110.84,30516.0,110.81,110.88,110.72,110.84,30516.0
2024-05-17 14:55:00,110.86,111.0,110.8,110.86,25872.0,110.86,111.0,110.8,110.86,25872.0
2024-05-17 15:00:00,110.87,110.93,110.8,110.88,22045.0,110.87,110.93,110.8,110.88,22045.0
2024-05-17 15:05:00,110.9,111.01,110.88,110.99,17847.0,110.9,111.01,110.88,110.99,17847.0
2024-05-17 15:10:00,110.97,111.24,110.95,111.22,31621.0,110.97,111.24,110.95,111.22,31621.0
2024-05-17 15:15:00,111.21,111.25,110.95,110.98,35095.0,111.21,111.25,110.95,110.98,35095.0
2024-05-17 15:20:00,110.97,111.13,110.94,111.09,25078.0,110.97,111.13,110.94,111.09,25078.0
2024-05-17 15:25:00,111.05,111.19,110.88,110.89,20018.0,111.05,111.19,110.88,110.89,20018.0
2024-05-17 15:30:00,110.88,110.96,110.85,110.92,19378.0,110.88,110.96,110.85,110.92,19378.0
2024-05-17 15:35:00,110.9,111.22,110.89,111.14,30292.0,110.9,111.22,110.89,111.14,30292.0
2024-05-17 15:40:00,111.19,111.33,111.11,111.17,38281.0,111.19,111.33,111.11,111.17,38281.0
2024-05-17 15:45:00,111.16,111.16,110.82,110.87,35110.0,111.16,111.16,110.82,110.87,35110.0
2024-05-17 15:50:00,110.85,110.86,110.63,110.65,91384.0,110.85,110.86,110.63,110.65,91384.0
2024-05-17 15:55:00,110.62,110.76,110.43,110.55,244291.0,110.62,110.76,110.43,110.55,244291.0
2024-05-20 09:30:00,109.5,109.76,108.52,109.28,168373.0,109.5,109.76,108.52,109.28,168373.0
2024-05-20 09:35:00,109.23,109.74,109.23,109.48,65215.0,109.23,109.74,109.23,109.48,65215.0
2024-05-20 09:40:00,109.5,110.2,109.19,110.17,96930.0,109.5,110.2,109.19,110.17,96930.0
2024-05-20 09:45:00,110.25,110.4,109.33,109.34,53890.0,110.25,110.4,109.33,109.34,53890.0
2024-05-20 09:50:00,109.43,109.6,109.2,109.29,27870.0,109.43,109.6,109.2,109.29,27870.0
2024-05-20 09:55:00,109.32,109.36,108.7,109.0,53160.0,109.32,109.36,108.7,109.0,53160.0
2024-05-20 10:00:00,109.09,109.31,108.92,109.3,24159.0,109.09,109.31,108.92,109.3,24159.0
2024-05-20 10:05:00,109.29,109.53,109.24,109.31,23739.0,109.29,109.53,109.24,109.31,23739.0
2024-05-20 10:10:00,109.27,109.35,109.06,109.31,14552.0,109.27,109.35,109.06,109.31,14552.0
2024-05-20 10:15:00,109.31,109.31,108.94,108.98,31400.0,109.31,109.31,108.94,108.98,31400.0
2024-05-20 10:20:00,109.08,109.36,108.97,109.36,14735.0,109.08,109.36,108.97,109.36,14735.0
2024-05-20 10:25:00,109.36,109.7,109.22,109.63,20805.0,109.36,109.7,109.22,109.63,20805.0
2024-05-20 10:30:00,109.62,109.83,109.61,109.75,20688.0,109.62,109.83,109.61,109.75,20688.0
2024-05-20 10:35:00,109.74,109.74,109.42,109.42,17359.0,109.74,109.74,109.42,109.42,17359.0
2024-05-20 10:40:00,109.45,109.65,109.33,109.65,12477.0,109.45,109.65,109.33,109.65,12477.0
2024-05-20 10:45:00,109.7,109.87,109.65,109.85,17248.0,109.7,109.87,109.65,109.85,17248.0
2024-05-20 10:50:00,109.83,109.83,109.5,109.53,17713.0,109.83,109.83,109.5,109.53,17713.0
2024-05-20 10:55:00,109.53,109.55,109.35,109.44,12514.0,109.53,109.55,109.35,109.44,12514.0
2024-05-20 11:00:00,109.44,109.5,109.29,109.3,15140.0,109.44,109.5,109.29,109.3,15140.0
2024-05-20 11:05:00,109.32,109.43,109.26,109.32,8497.0,109.32,109.43,109.26,109.32,8497.0
2024-05-20 11:10:00,109.32,109.46,109.21,109.25,15416.0,109.32,109.46,109.21,109.25,15416.0
2024-05-20 11:15:00,109.25,109.25,109.08,109.18,18125.0,109.25,109.25,109.08,109.18,18125.0
2024-05-20 11:20:00,109.18,109.4,109.15,109.35,10450.0,109.18,109.4,109.15,109.35,10450.0
2024-05-20 11:25:00,109.35,109.4,109.21,109.34,19621.0,109.35,109.4,109.21,109.34,19621.0
2024-05-20 11:30:00,109.3,109.43,109.27,109.36,19274.0,109.3,109.43,109.27,109.36,19274.0
2024-05-20 11:35:00,109.4,109.4,109.0,109.09,23946.0,109.4,109.4,109.0,109.09,23946.0
2024-05-20 11:40:00,109.09,109.19,108.98,109.09,17461.0,109.09,109.19,108.98,109.09,17461.0
2024-05-20 11:45:00,109.04,109.08,108.84,108.94,25850.0,109.04,109.08,108.84,108.94,25850.0
2024-05-20 11:50:00,108.97,109.04,108.92,108.92,13826.0,108.97,109.04,108.92,108.92,13826.0
2024-05-20 11:55:00,108.91,109.05,108.9,108.97,15758.0,108.91,109.05,108.9,108.97,15758.0
2024-05-20 12:00:00,108.96,109.03,108.89,109.0,9502.0,108.96,109.03,108.89,109.0,9502.0
2024-05-20 12:05:00,108.96,109.01,108.65,108.65,12107.0,108.96,109.01,108.65,108.65,12107.0
2024-05-20 12:10:00,108.66,108.75,108.63,108.72,22030.0,108.66,108.75,108.63,108.72,22030.0
2024-05-20 12:15:00,108.73,108.93,108.7,108.84,10607.0,108.73,108.93,108.7,108.84,10607.0
2024-05-20 12:20:00,108.84,109.19,108.37,108.43,172902.0,108.84,109.19,108.37,108.43,172902.0
2024-05-20 12:25:00,108.53,108.85,108.52,108.79,11970.0,108.53,108.85,108.52,108.79,11970.0
2024-05-20 12:30:00,108.81,109.09,108.76,109.06,12935.0,108.81,109.09,108.76,109.06,12935.0
2024-05-20 12:35:00,109.1,109.27,109.1,109.22,17819.0,109.1,109.27,109.1,109.22,17819.0
2024-05-20 12:40:00,109.2,109.31,109.2,109.3,19497.0,109.2,109.31,109.2,109.3,19497.0
2024-05-20 12:45:00,109.26,109.4,109.26,109.3,12142.0,109.26,109.4,109.26,109.3,12142.0
2024-05-20 12:50:00,109.29,109.31,109.06,109.1,18554.0,109.29,109.31,109.06,109.1,18554.0
2024-05-20 12:55:00,109.08,109.23,109.08,109.09,6391.0,109.08,109.23,109.08,109.09,6391.0
2024-05-20 13:00:00,109.13,109.14,109.01,109.05,6972.0,109.13,109.14,109.01,109.05,6972.0
2024-05-20 13:05:00,109.05,109.22,109.02,109.17,9536.0,109.05,109.22,109.02,109.17,9536.0
2024-05-20 13:10:00,109.14,109.14,109.03,109.06,3939.0,109.14,109.14,109.03,109.06,3939.0
2024-05-20 13:15:00,109.13,109.17,109.03,109.13,5635.0,109.13,109.17,109.03,109.13,5635.0
2024-05-20 13:20:00,109.2,109.3,109.13,109.24,8268.0,109.2,109.3,109.13,109.24,8268.0
2024-05-20 13:25:00,109.21,109.26,109.04,109.11,11773.0,109.21,109.26,109.04,109.11,11773.0
2024-05-20 13:30:00,109.13,109.18,109.04,109.12,4784.0,109.13,109.18,109.04,109.12,4784.0
2024-05-20 13:35:00,109.07,109.16,109.05,109.13,4459.0,109.07,109.16,109.05,109.13,4459.0
2024-05-20 13:40:00,109.11,109.16,109.06,109.11,7931.0,109.11,109.16,109.06,109.11,7931.0
2024-05-20 13:45:00,109.12,109.17,108.9,108.94,9857.0,109.12,109.17,108.9,108.94,9857.0
2024-05-20 13:50:00,108.93,108.97,108.87,108.87,7440.0,108.93,108.97,108.87,108.87,7440.0
2024-05-20 13:55:00,108.85,108.88,108.77,108.83,7882.0,108.85,108.88,108.77,108.83,7882.0
2024-05-20 14:00:00,108.83,108.87,108.76,108.87,24303.0,108.83,108.87,108.76,108.87,24303.0
2024-05-20 14:05:00,108.84,108.94,108.54,108.57,22862.0,108.84,108.94,108.54,108.57,22862.0
2024-05-20 14:10:00,108.53,108.64,108.5,108.64,14790.0,108.53,108.64,108.5,108.64,14790.0
2024-05-20 14:15:00,108.61,108.7,108.51,108.55,14969.0,108.61,108.7,108.51,108.55,14969.0
2024-05-20 14:20:00,108.61,108.7,108.56,108.65,6140.0,108.61,108.7,108.56,108.65,6140.0
2024-05-20 14:25:00,108.62,108.65,108.55,108.57,8001.0,108.62,108.65,108.55,108.57,8001.0
2024-05-20 14:30:00,108.57,108.68,108.53,108.61,7646.0,108.57,108.68,108.53,108.61,7646.0
2024-05-20 14:35:00,108.58,108.62,108.52,108.55,11814.0,108.58,108.62,108.52,108.55,11814.0
2024-05-20 14:40:00,108.53,108.69,108.5,108.64,9739.0,108.53,108.69,108.5,108.64,9739.0
2024-05-20 14:45:00,108.65,108.65,108.5,108.63,10377.0,108.65,108.65,108.5,108.63,10377.0
2024-05-20 14:50:00,108.63,108.71,108.57,108.62,4868.0,108.63,108.71,108.57,108.62,4868.0
2024-05-20 14:55:00,108.64,108.65,108.55,108.58,5965.0,108.64,108.65,108.55,108.58,5965.0
2024-05-20 15:00:00,108.57,108.57,108.45,108.47,29965.0,108.57,108.57,108.45,108.47,29965.0
2024-05-20 15:05:00,108.48,108.75,108.47,108.75,13674.0,108.48,108.75,108.47,108.75,13674.0
2024-05-20 15:10:00,108.76,108.79,108.66,108.77,22186.0,108.76,108.79,108.66,108.77,22186.0
2024-05-20 15:15:00,108.75,108.75,108.66,108.66,11138.0,108.75,108.75,108.66,108.66,11138.0
2024-05-20 15:20:00,108.66,108.76,108.62,108.7,22768.0,108.66,108.76,108.62,108.7,22768.0
2024-05-20 15:25:00,108.67,108.69,108.62,108.66,10024.0,108.67,108.69,108.62,108.66,10024.0
2024-05-20 15:30:00,108.69,108.75,108.63,108.71,11339.0,108.69,108.75,108.63,108.71,11339.0
2024-05-20 15:35:00,108.69,108.83,108.65,108.81,15198.0,108.69,108.83,108.65,108.81,15198.0
2024-05-20 15:40:00,108.82,108.85,108.78,108.84,10395.0,108.82,108.85,108.78,108.84,10395.0
2024-05-20 15:45:00,108.86,108.92,108.81,108.86,27434.0,108.86,108.92,108.81,108.86,27434.0
2024-05-20 15:50:00,108.88,109.04,108.86,108.95,41909.0,108.88,109.04,108.86,108.95,41909.0
2024-05-20 15:55:00,108.93,108.99,108.81,108.81,78720.0,108.93,108.99,108.81,108.81,78720.0
2024-05-21 09:30:00,105.79,105.9,105.06,105.2,288178.0,105.79,105.9,105.06,105.2,288178.0
2024-05-21 09:35:00,105.2,105.4,104.57,105.23,214900.0,105.2,105.4,104.57,105.23,214900.0
2024-05-21 09:40:00,105.29,105.6,104.88,104.88,154761.0,105.29,105.6,104.88,104.88,154761.0
2024-05-21 09:45:00,104.88,105.12,104.7,104.76,118979.0,104.88,105.12,104.7,104.76,118979.0
2024-05-21 09:50:00,104.76,105.24,104.63,105.19,96660.0,104.76,105.24,104.63,105.19,96660.0
2024-05-21 09:55:00,105.13,105.32,104.92,105.24,35053.0,105.13,105.32,104.92,105.24,35053.0
2024-05-21 10:00:00,105.27,105.27,104.52,104.55,56520.0,105.27,105.27,104.52,104.55,56520.0
2024-05-21 10:05:00,104.57,105.4,104.52,105.33,81958.0,104.57,105.4,104.52,105.33,81958.0
2024-05-21 10:10:00,105.25,105.44,105.16,105.16,54098.0,105.25,105.44,105.16,105.16,54098.0
2024-05-21 10:15:00,105.18,105.65,105.17,105.39,39942.0,105.18,105.65,105.17,105.39,39942.0
2024-05-21 10:20:00,105.4,105.66,105.3,105.3,20854.0,105.4,105.66,105.3,105.3,20854.0
2024-05-21 10:25:00,105.28,105.6,105.23,105.56,12739.0,105.28,105.6,105.23,105.56,12739.0
2024-05-21 10:30:00,105.49,105.54,105.2,105.24,65108.0,105.49,105.54,105.2,105.24,65108.0
2024-05-21 10:35:00,105.23,105.25,105.0,105.25,40287.0,105.23,105.25,105.0,105.25,40287.0
2024-05-21 10:40:00,105.23,105.24,105.0,105.05,17255.0,105.23,105.24,105.0,105.05,17255.0
2024-05-21 10:45:00,105.0,105.22,104.94,105.2,30647.0,105.0,105.22,104.94,105.2,30647.0
2024-05-21 10:50:00,105.21,105.22,105.06,105.1,10665.0,105.21,105.22,105.06,105.1,10665.0
2024-05-21 10:55:00,105.07,105.35,105.04,105.32,27907.0,105.07,105.35,105.04,105.32,27907.0
2024-05-21 11:00:00,105.22,105.25,104.99,105.03,15491.0,105.22,105.25,104.99,105.03,15491.0
2024-05-21 11:05:00,105.02,105.04,104.93,105.0,29534.0,105.02,105.04,104.93,105.0,29534.0
2024-05-21 11:10:00,105.0,105.06,104.82,104.86,20408.0,105.0,105.06,104.82,104.86,20408.0
2024-05-21 11:15:00,104.82,104.92,104.8,104.89,13176.0,104.82,104.92,104.8,104.89,13176.0
2024-05-21 11:20:00,104.88,105.02,104.84,105.02,27644.0,104.88,105.02,104.84,105.02,27644.0
2024-05-21 11:25:00,104.98,105.2,104.92,105.1,32399.0,104.98,105.2,104.92,105.1,32399.0
2024-05-21 11:30:00,105.12,105.12,104.91,104.95,14301.0,105.12,105.12,104.91,104.95,14301.0
2024-05-21 11:35:00,104.96,105.02,104.85,104.9,14606.0,104.96,105.02,104.85,104.9,14606.0
2024-05-21 11:40:00,104.88,104.93,104.86,104.92,8898.0,104.88,104.93,104.86,104.92,8898.0
2024-05-21 11:45:00,104.92,104.92,104.75,104.75,19929.0,104.92,104.92,104.75,104.75,19929.0
2024-05-21 11:50:00,104.76,104.82,104.6,104.75,22511.0,104.76,104.82,104.6,104.75,22511.0
2024-05-21 11:55:00,104.75,104.83,104.69,104.78,19918.0,104.75,104.83,104.69,104.78,19918.0
2024-05-21 12:00:00,104.76,104.91,104.66,104.91,20974.0,104.76,104.91,104.66,104.91,20974.0
2024-05-21 12:05:00,104.91,104.96,104.8,104.95,9922.0,104.91,104.96,104.8,104.95,9922.0
2024-05-21 12:10:00,104.97,104.98,104.75,104.78,13482.0,104.97,104.98,104.75,104.78,13482.0
2024-05-21 12:15:00,104.75,104.87,104.75,104.75,9896.0,104.75,104.87,104.75,104.75,9896.0
2024-05-21 12:20:00,104.72,104.76,104.55,104.58,33500.0,104.72,104.76,104.55,104.58,33500.0
2024-05-21 12:25:00,104.57,104.7,104.53,104.65,14321.0,104.57,104.7,104.53,104.65,14321.0
2024-05-21 12:30:00,104.65,104.76,104.65,104.71,6280.0,104.65,104.76,104.65,104.71,6280.0
2024-05-21 12:35:00,104.69,104.8,104.69,104.72,14930.0,104.69,104.8,104.69,104.72,14930.0
2024-05-21 12:40:00,104.75,104.82,104.7,104.81,19596.0,104.75,104.82,104.7,104.81,19596.0
2024-05-21 12:45:00,104.86,104.94,104.78,104.93,9819.0,104.86,104.94,104.78,104.93,9819.0
2024-05-21 12:50:00,104.93,104.94,104.8,104.83,14443.0,104.93,104.94,104.8,104.83,14443.0
2024-05-21 12:55:00,104.81,104.83,104.66,104.68,13230.0,104.81,104.83,104.66,104.68,13230.0
2024-05-21 13:00:00,104.66,104.84,104.65,104.8,17463.0,104.66,104.84,104.65,104.8,17463.0
2024-05-21 13:05:00,104.79,104.8,104.68,104.73,10575.0,104.79,104.8,104.68,104.73,10575.0
2024-05-21 13:10:00,104.78,104.79,104.65,104.75,4332.0,104.78,104.79,104.65,104.75,4332.0
2024-05-21 13:15:00,104.76,104.8,104.64,104.66,22370.0,104.76,104.8,104.64,104.66,22370.0
2024-05-21 13:20:00,104.66,104.72,104.66,104.68,10980.0,104.66,104.72,104.66,104.68,10980.0
2024-05-21 13:25:00,104.69,104.82,104.64,104.78,13362.0,104.69,104.82,104.64,104.78,13362.0
2024-05-21 13:30:00,104.8,104.84,104.72,104.83,12628.0,104.8,104.84,104.72,104.83,12628.0
2024-05-21 13:35:00,104.84,104.96,104.81,104.95,7259.0,104.84,104.96,104.81,104.95,7259.0
2024-05-21 13:40:00,104.93,104.99,104.79,104.8,14272.0,104.93,104.99,104.79,104.8,14272.0
2024-05-21 13:45:00,104.8,104.83,104.76,104.79,6424.0,104.8,104.83,104.76,104.79,6424.0
2024-05-21 13:50:00,104.8,104.89,104.77,104.89,6804.0,104.8,104.89,104.77,104.89,6804.0
2024-05-21 13:55:00,104.87,104.95,104.85,104.95,8458.0,104.87,104.95,104.85,104.95,8458.0
2024-05-21 14:00:00,104.94,104.97,104.88,104.91,8761.0,104.94,104.97,104.88,104.91,8761.0
2024-05-21 14:05:00,104.9,105.03,104.9,105.02,16112.0,104.9,105.03,104.9,105.02,16112.0
2024-05-21 14:10:00,105.02,105.11,105.0,105.03,12680.0,105.02,105.11,105.0,105.03,12680.0
2024-05-21 14:15:00,105.05,105.07,104.98,104.99,6923.0,105.05,105.07,104.98,104.99,6923.0
2024-05-21 14:20:00,104.99,105.21,104.97,105.14,10665.0,104.99,105.21,104.97,105.14,10665.0
2024-05-21 14:25:00,105.11,105.13,105.07,105.11,7699.0,105.11,105.13,105.07,105.11,7699.0
2024-05-21 14:30:00,105.09,105.2,105.06,105.12,10459.0,105.09,105.2,105.06,105.12,10459.0
2024-05-21 14:35:00,105.1,105.16,105.06,105.14,8148.0,105.1,105.16,105.06,105.14,8148.0
2024-05-21 14:40:00,105.13,105.17,105.01,105.06,9295.0,105.13,105.17,105.01,105.06,9295.0
2024-05-21 14:45:00,105.06,105.07,105.0,105.02,7602.0,105.06,105.07,105.0,105.02,7602.0
2024-05-21 14:50:00,105.05,105.09,104.93,105.05,11914.0,105.05,105.09,104.93,105.05,11914.0
2024-05-21 14:55:00,105.06,105.2,105.0,105.07,10497.0,105.06,105.2,105.0,105.07,10497.0
2024-05-21 15:00:00,105.06,105.15,105.04,105.12,5255.0,105.06,105.15,105.04,105.12,5255.0
2024-05-21 15:05:00,105.09,105.11,105.03,105.09,5045.0,105.09,105.11,105.03,105.09,5045.0
2024-05-21 15:10:00,105.09,105.19,105.08,105.18,22418.0,105.09,105.19,105.08,105.18,22418.0
2024-05-21 15:15:00,105.17,105.17,105.08,105.08,6925.0,105.17,105.17,105.08,105.08,6925.0
2024-05-21 15:20:00,105.08,105.17,105.08,105.17,10468.0,105.08,105.17,105.08,105.17,10468.0
2024-05-21 15:25:00,105.17,105.26,105.16,105.21,14679.0,105.17,105.26,105.16,105.21,14679.0
2024-05-21 15:30:00,105.2,105.3,105.16,105.29,21336.0,105.2,105.3,105.16,105.29,21336.0
2024-05-21 15:35:00,105.31,105.39,105.3,105.33,25226.0,105.31,105.39,105.3,105.33,25226.0
2024-05-21 15:40:00,105.31,105.31,105.14,105.18,24000.0,105.31,105.31,105.14,105.18,24000.0
2024-05-21 15:45:00,105.16,105.21,104.94,105.17,77721.0,105.16,105.21,104.94,105.17,77721.0
2024-05-21 15:50:00,105.18,105.33,105.08,105.27,51415.0,105.18,105.33,105.08,105.27,51415.0
2024-05-21 15:55:00,105.24,105.31,105.13,105.14,103770.0,105.24,105.31,105.13,105.14,103770.0
2024-05-22 09:30:00,104.38,104.51,103.58,103.79,113330.0,104.38,104.51,103.58,103.79,113330.0
2024-05-22 09:35:00,103.75,104.31,103.7,103.91,57551.0,103.75,104.31,103.7,103.91,57551.0
2024-05-22 09:40:00,103.95,104.06,103.41,103.54,52399.0,103.95,104.06,103.41,103.54,52399.0
2024-05-22 09:45:00,103.5,103.73,103.38,103.68,31413.0,103.5,103.73,103.38,103.68,31413.0
2024-05-22 09:50:00,103.68,104.15,103.62,103.79,56130.0,103.68,104.15,103.62,103.79,56130.0
2024-05-22 09:55:00,103.79,103.88,103.67,103.84,15796.0,103.79,103.88,103.67,103.84,15796.0
2024-05-22 10:00:00,103.83,104.1,103.65,103.71,24899.0,103.83,104.1,103.65,103.71,24899.0
2024-05-22 10:05:00,103.7,103.81,103.46,103.46,23627.0,103.7,103.81,103.46,103.46,23627.0
2024-05-22 10:10:00,103.45,103.65,103.45,103.6,22884.0,103.45,103.65,103.45,103.6,22884.0
2024-05-22 10:15:00,103.63,103.78,103.27,103.37,37312.0,103.63,103.78,103.27,103.37,37312.0
2024-05-22 10:20:00,103.37,103.42,103.13,103.24,35151.0,103.37,103.42,103.13,103.24,35151.0
2024-05-22 10:25:00,103.34,103.45,103.24,103.32,14960.0,103.34,103.45,103.24,103.32,14960.0
2024-05-22 10:30:00,103.27,103.44,103.11,103.42,29147.0,103.27,103.44,103.11,103.42,29147.0
2024-05-22 10:35:00,103.38,103.4,103.29,103.36,16186.0,103.38,103.4,103.29,103.36,16186.0
2024-05-22 10:40:00,103.35,103.42,103.2,103.25,27777.0,103.35,103.42,103.2,103.25,27777.0
2024-05-22 10:45:00,103.23,103.33,103.11,103.17,32342.0,103.23,103.33,103.11,103.17,32342.0
2024-05-22 10:50:00,103.17,103.22,103.1,103.12,19156.0,103.17,103.22,103.1,103.12,19156.0
2024-05-22 10:55:00,103.13,103.2,102.85,102.88,93149.0,103.13,103.2,102.85,102.88,93149.0
2024-05-22 11:00:00,102.87,102.97,102.75,102.94,59840.0,102.87,102.97,102.75,102.94,59840.0
2024-05-22 11:05:00,102.94,102.97,102.7,102.74,33288.0,102.94,102.97,102.7,102.74,33288.0
2024-05-22 11:10:00,102.73,102.91,102.7,102.76,51638.0,102.73,102.91,102.7,102.76,51638.0
2024-05-22 11:15:00,102.75,102.95,102.75,102.89,32390.0,102.75,102.95,102.75,102.89,32390.0
2024-05-22 11:20:00,102.92,103.04,102.9,102.91,32898.0,102.92,103.04,102.9,102.91,32898.0
2024-05-22 11:25:00,102.9,102.9,102.64,102.68,44851.0,102.9,102.9,102.64,102.68,44851.0
2024-05-22 11:30:00,102.68,102.86,102.62,102.79,33746.0,102.68,102.86,102.62,102.79,33746.0
2024-05-22 11:35:00,102.8,102.98,102.76,102.8,20839.0,102.8,102.98,102.76,102.8,20839.0
2024-05-22 11:40:00,102.77,103.1,102.74,103.08,21142.0,102.77,103.1,102.74,103.08,21142.0
2024-05-22 11:45:00,103.1,103.14,102.97,102.97,27143.0,103.1,103.14,102.97,102.97,27143.0
2024-05-22 11:50:00,102.98,103.0,102.91,102.95,26132.0,102.98,103.0,102.91,102.95,26132.0
2024-05-22 11:55:00,102.94,102.94,102.73,102.74,19047.0,102.94,102.94,102.73,102.74,19047.0
2024-05-22 12:00:00,102.73,102.76,102.63,102.75,24500.0,102.73,102.76,102.63,102.75,24500.0
2024-05-22 12:05:00,102.76,102.89,102.73,102.78,8137.0,102.76,102.89,102.73,102.78,8137.0
2024-05-22 12:10:00,102.82,102.89,102.78,102.88,11986.0,102.82,102.89,102.78,102.88,11986.0
2024-05-22 12:15:00,102.88,102.89,102.82,102.86,11537.0,102.88,102.89,102.82,102.86,11537.0
2024-05-22 12:20:00,102.86,102.98,102.85,102.92,21939.0,102.86,102.98,102.85,102.92,21939.0
2024-05-22 12:25:00,102.89,102.92,102.8,102.8,12939.0,102.89,102.92,102.8,102.8,12939.0
2024-05-22 12:30:00,102.82,102.9,102.81,102.89,13743.0,102.82,102.9,102.81,102.89,13743.0
2024-05-22 12:35:00,102.91,102.94,102.87,102.88,22169.0,102.91,102.94,102.87,102.88,22169.0
2024-05-22 12:40:00,102.88,102.96,102.88,102.89,11838.0,102.88,102.96,102.88,102.89,11838.0
2024-05-22 12:45:00,102.92,102.94,102.5,102.59,45221.0,102.92,102.94,102.5,102.59,45221.0
2024-05-22 12:50:00,102.58,102.82,102.58,102.77,15443.0,102.58,102.82,102.58,102.77,15443.0
2024-05-22 12:55:00,102.76,102.88,102.7,102.8,10535.0,102.76,102.88,102.7,102.8,10535.0
2024-05-22 13:00:00,102.8,102.89,102.79,102.83,8228.0,102.8,102.89,102.79,102.83,8228.0
2024-05-22 13:05:00,102.89,102.92,102.82,102.89,6566.0,102.89,102.92,102.82,102.89,6566.0
2024-05-22 13:10:00,102.87,102.89,102.77,102.83,10552.0,102.87,102.89,102.77,102.83,10552.0
2024-05-22 13:15:00,102.82,102.92,102.82,102.91,5094.0,102.82,102.92,102.82,102.91,5094.0
2024-05-22 13:20:00,102.93,103.0,102.92,102.95,15601.0,102.93,103.0,102.92,102.95,15601.0
2024-05-22 13:25:00,102.97,103.09,102.97,103.04,12139.0,102.97,103.09,102.97,103.04,12139.0
2024-05-22 13:30:00,103.03,103.05,102.95,103.02,8771.0,103.03,103.05,102.95,103.02,8771.0
2024-05-22 13:35:00,103.01,103.01,102.88,102.91,7949.0,103.01,103.01,102.88,102.91,7949.0
2024-05-22 13:40:00,102.92,102.93,102.76,102.81,12674.0,102.92,102.93,102.76,102.81,12674.0
2024-05-22 13:45:00,102.81,102.83,102.77,102.81,3361.0,102.81,102.83,102.77,102.81,3361.0
2024-05-22 13:50:00,102.83,102.83,102.67,102.67,14711.0,102.83,102.83,102.67,102.67,14711.0
2024-05-22 13:55:00,102.68,102.69,102.6,102.65,30106.0,102.68,102.69,102.6,102.65,30106.0
2024-05-22 14:00:00,102.63,102.63,102.44,102.45,24005.0,102.63,102.63,102.44,102.45,24005.0
2024-05-22 14:05:00,102.5,102.53,102.38,102.47,22565.0,102.5,102.53,102.38,102.47,22565.0
2024-05-22 14:10:00,102.48,102.64,102.44,102.53,17840.0,102.48,102.64,102.44,102.53,17840.0
2024-05-22 14:15:00,102.57,102.6,102.49,102.51,12475.0,102.57,102.6,102.49,102.51,12475.0
2024-05-22 14:20:00,102.51,102.51,102.34,102.45,16222.0,102.51,102.51,102.34,102.45,16222.0
2024-05-22 14:25:00,102.44,102.47,102.28,102.3,17901.0,102.44,102.47,102.28,102.3,17901.0
2024-05-22 14:30:00,102.33,102.39,102.28,102.31,27269.0,102.33,102.39,102.28,102.31,27269.0
2024-05-22 14:35:00,102.31,102.47,102.31,102.45,10423.0,102.31,102.47,102.31,102.45,10423.0
2024-05-22 14:40:00,102.45,102.58,102.39,102.54,7787.0,102.45,102.58,102.39,102.54,7787.0
2024-05-22 14:45:00,102.55,102.58,102.51,102.56,17936.0,102.55,102.58,102.51,102.56,17936.0
2024-05-22 14:50:00,102.53,102.53,102.43,102.43,4750.0,102.53,102.53,102.43,102.43,4750.0
2024-05-22 14:55:00,102.44,102.53,102.36,102.53,16323.0,102.44,102.53,102.36,102.53,16323.0
2024-05-22 15:00:00,102.51,102.74,102.51,102.74,62917.0,102.51,102.74,102.51,102.74,62917.0
2024-05-22 15:05:00,102.7,102.75,102.66,102.67,16866.0,102.7,102.75,102.66,102.67,16866.0
2024-05-22 15:10:00,102.67,102.69,102.47,102.52,7141.0,102.67,102.69,102.47,102.52,7141.0
2024-05-22 15:15:00,102.5,102.53,102.31,102.33,15375.0,102.5,102.53,102.31,102.33,15375.0
2024-05-22 15:20:00,102.34,102.59,102.34,102.56,10012.0,102.34,102.59,102.34,102.56,10012.0
2024-05-22 15:25:00,102.54,102.57,102.51,102.54,15040.0,102.54,102.57,102.51,102.54,15040.0
2024-05-22 15:30:00,102.56,102.82,102.56,102.76,24597.0,102.56,102.82,102.56,102.76,24597.0
2024-05-22 15:35:00,102.77,102.85,102.72,102.78,31589.0,102.77,102.85,102.72,102.78,31589.0
2024-05-22 15:40:00,102.79,102.81,102.56,102.58,14460.0,102.79,102.81,102.56,102.58,14460.0
2024-05-22 15:45:00,102.56,102.6,102.42,102.51,25763.0,102.56,102.6,102.42,102.51,25763.0
2024-05-22 15:50:00,102.49,102.6,102.38,102.58,43174.0,102.49,102.6,102.38,102.58,43174.0
2024-05-22 15:55:00,102.58,102.58,102.37,102.45,121279.0,102.58,102.58,102.37,102.45,121279.0
2024-05-23 09:30:00,102.23,102.99,102.02,102.8,89331.0,102.23,102.99,102.02,102.8,89331.0
2024-05-23 09:35:00,102.88,103.33,102.66,102.86,191780.0,102.88,103.33,102.66,102.86,191780.0
2024-05-23 09:40:00,102.82,103.66,102.67,103.6,60998.0,102.82,103.66,102.67,103.6,60998.0
2024-05-23 09:45:00,103.6,104.03,103.25,103.87,106359.0,103.6,104.03,103.25,103.87,106359.0
2024-05-23 09:50:00,103.92,104.02,103.14,103.14,50154.0,103.92,104.02,103.14,103.14,50154.0
2024-05-23 09:55:00,103.25,103.47,103.01,103.47,35266.0,103.25,103.47,103.01,103.47,35266.0
2024-05-23 10:00:00,103.4,103.49,102.73,102.97,21390.0,103.4,103.49,102.73,102.97,21390.0
2024-05-23 10:05:00,102.98,103.11,102.95,103.06,25514.0,102.98,103.11,102.95,103.06,25514.0
2024-05-23 10:10:00,103.03,103.25,102.97,103.15,27645.0,103.03,103.25,102.97,103.15,27645.0
2024-05-23 10:15:00,103.15,103.44,103.11,103.27,35266.0,103.15,103.44,103.11,103.27,35266.0
2024-05-23 10:20:00,103.19,103.25,102.93,103.03,29350.0,103.19,103.25,102.93,103.03,29350.0
2024-05-23 10:25:00,103.01,103.04,102.6,102.73,41894.0,103.01,103.04,102.6,102.73,41894.0
2024-05-23 10:30:00,102.72,102.77,102.55,102.66,21293.0,102.72,102.77,102.55,102.66,21293.0
2024-05-23 10:35:00,102.68,102.95,102.62,102.92,19997.0,102.68,102.95,102.62,102.92,19997.0
2024-05-23 10:40:00,102.95,103.0,102.72,102.84,16568.0,102.95,103.0,102.72,102.84,16568.0
2024-05-23 10:45:00,102.85,102.99,102.81,102.88,9699.0,102.85,102.99,102.81,102.88,9699.0
2024-05-23 10:50:00,102.87,102.9,102.71,102.79,22278.0,102.87,102.9,102.71,102.79,22278.0
2024-05-23 10:55:00,102.75,102.75,102.43,102.5,37468.0,102.75,102.75,102.43,102.5,37468.0
2024-05-23 11:00:00,102.46,102.77,102.42,102.69,36198.0,102.46,102.77,102.42,102.69,36198.0
2024-05-23 11:05:00,102.69,102.69,102.35,102.39,24475.0,102.69,102.69,102.35,102.39,24475.0
2024-05-23 11:10:00,102.41,102.46,102.24,102.31,14408.0,102.41,102.46,102.24,102.31,14408.0
2024-05-23 11:15:00,102.34,102.57,102.32,102.53,11463.0,102.34,102.57,102.32,102.53,11463.0
2024-05-23 11:20:00,102.53,102.78,102.48,102.78,32486.0,102.53,102.78,102.48,102.78,32486.0
2024-05-23 11:25:00,102.79,102.9,102.7,102.85,24696.0,102.79,102.9,102.7,102.85,24696.0
2024-05-23 11:30:00,102.88,102.88,102.71,102.77,12241.0,102.88,102.88,102.71,102.77,12241.0
2024-05-23 11:35:00,102.75,102.8,102.62,102.69,10892.0,102.75,102.8,102.62,102.69,10892.0
2024-05-23 11:40:00,102.7,102.91,102.7,102.81,17947.0,102.7,102.91,102.7,102.81,17947.0
2024-05-23 11:45:00,102.83,102.84,102.57,102.62,17399.0,102.83,102.84,102.57,102.62,17399.0
2024-05-23 11:50:00,102.6,102.7,102.58,102.6,8925.0,102.6,102.7,102.58,102.6,8925.0
2024-05-23 11:55:00,102.58,102.63,102.51,102.58,5489.0,102.58,102.63,102.51,102.58,5489.0
2024-05-23 12:00:00,102.58,102.7,102.57,102.69,5253.0,102.58,102.7,102.57,102.69,5253.0
2024-05-23 12:05:00,102.72,102.73,102.5,102.52,9760.0,102.72,102.73,102.5,102.52,9760.0
2024-05-23 12:10:00,102.5,102.56,102.29,102.36,8945.0,102.5,102.56,102.29,102.36,8945.0
2024-05-23 12:15:00,102.34,102.53,102.3,102.53,10394.0,102.34,102.53,102.3,102.53,10394.0
2024-05-23 12:20:00,102.56,102.56,102.37,102.41,22634.0,102.56,102.56,102.37,102.41,22634.0
2024-05-23 12:25:00,102.4,102.57,102.4,102.56,4114.0,102.4,102.57,102.4,102.56,4114.0
2024-05-23 12:30:00,102.53,102.56,102.37,102.45,5383.0,102.53,102.56,102.37,102.45,5383.0
2024-05-23 12:35:00,102.45,102.51,102.4,102.45,7199.0,102.45,102.51,102.4,102.45,7199.0
2024-05-23 12:40:00,102.51,102.51,102.33,102.35,9164.0,102.51,102.51,102.33,102.35,9164.0
2024-05-23 12:45:00,102.31,102.38,102.22,102.28,11481.0,102.31,102.38,102.22,102.28,11481.0
2024-05-23 12:50:00,102.27,102.31,102.23,102.26,10157.0,102.27,102.31,102.23,102.26,10157.0
2024-05-23 12:55:00,102.25,102.27,102.04,102.16,24576.0,102.25,102.27,102.04,102.16,24576.0
2024-05-23 13:00:00,102.19,102.19,102.09,102.13,8809.0,102.19,102.19,102.09,102.13,8809.0
2024-05-23 13:05:00,102.15,102.15,102.01,102.1,17159.0,102.15,102.15,102.01,102.1,17159.0
2024-05-23 13:10:00,102.08,102.17,102.01,102.15,6021.0,102.08,102.17,102.01,102.15,6021.0
2024-05-23 13:15:00,102.12,102.18,102.07,102.08,8982.0,102.12,102.18,102.07,102.08,8982.0
2024-05-23 13:20:00,102.07,102.14,102.04,102.12,8057.0,102.07,102.14,102.04,102.12,8057.0
2024-05-23 13:25:00,102.12,102.16,102.04,102.06,5500.0,102.12,102.16,102.04,102.06,5500.0
2024-05-23 13:30:00,102.06,102.11,102.04,102.11,9064.0,102.06,102.11,102.04,102.11,9064.0
2024-05-23 13:35:00,102.09,102.11,101.7,101.7,42755.0,102.09,102.11,101.7,101.7,42755.0
2024-05-23 13:40:00,101.7,101.74,101.55,101.67,20555.0,101.7,101.74,101.55,101.67,20555.0
2024-05-23 13:45:00,101.66,101.76,101.64,101.73,8238.0,101.66,101.76,101.64,101.73,8238.0
2024-05-23 13:50:00,101.71,101.77,101.6,101.66,17826.0,101.71,101.77,101.6,101.66,17826.0
2024-05-23 13:55:00,101.63,101.67,101.42,101.51,32551.0,101.63,101.67,101.42,101.51,32551.0
2024-05-23 14:00:00,101.52,101.54,101.23,101.25,51211.0,101.52,101.54,101.23,101.25,51211.0
2024-05-23 14:05:00,101.21,101.32,101.06,101.25,27054.0,101.21,101.32,101.06,101.25,27054.0
2024-05-23 14:10:00,101.27,101.27,101.1,101.25,11863.0,101.27,101.27,101.1,101.25,11863.0
2024-05-23 14:15:00,101.25,101.4,101.2,101.25,34331.0,101.25,101.4,101.2,101.25,34331.0
2024-05-23 14:20:00,101.29,101.33,101.19,101.32,15063.0,101.29,101.33,101.19,101.32,15063.0
2024-05-23 14:25:00,101.3,101.38,101.25,101.31,33935.0,101.3,101.38,101.25,101.31,33935.0
2024-05-23 14:30:00,101.29,101.34,101.03,101.03,26819.0,101.29,101.34,101.03,101.03,26819.0
2024-05-23 14:35:00,101.05,101.34,101.03,101.32,7473.0,101.05,101.34,101.03,101.32,7473.0
2024-05-23 14:40:00,101.35,101.35,101.05,101.05,9102.0,101.35,101.35,101.05,101.05,9102.0
2024-05-23 14:45:00,101.04,101.06,100.91,100.91,17037.0,101.04,101.06,100.91,100.91,17037.0
2024-05-23 14:50:00,100.91,100.95,100.71,100.82,28437.0,100.91,100.95,100.71,100.82,28437.0
2024-05-23 14:55:00,100.83,100.91,100.82,100.88,11233.0,100.83,100.91,100.82,100.88,11233.0
2024-05-23 15:00:00,100.88,101.26,100.88,101.22,30081.0,100.88,101.26,100.88,101.22,30081.0
2024-05-23 15:05:00,101.2,101.54,101.2,101.47,23895.0,101.2,101.54,101.2,101.47,23895.0
2024-05-23 15:10:00,101.48,101.48,101.35,101.43,11812.0,101.48,101.48,101.35,101.43,11812.0
2024-05-23 15:15:00,101.4,101.44,101.21,101.26,24489.0,101.4,101.44,101.21,101.26,24489.0
2024-05-23 15:20:00,101.3,101.37,101.12,101.18,18200.0,101.3,101.37,101.12,101.18,18200.0
2024-05-23 15:25:00,101.21,101.24,101.16,101.18,12593.0,101.21,101.24,101.16,101.18,12593.0
2024-05-23 15:30:00,101.2,101.26,101.11,101.17,15815.0,101.2,101.26,101.11,101.17,15815.0
2024-05-23 15:35:00,101.16,101.19,101.02,101.1,22486.0,101.16,101.19,101.02,101.1,22486.0
2024-05-23 15:40:00,101.1,101.19,101.04,101.09,24528.0,101.1,101.19,101.04,101.09,24528.0
2024-05-23 15:45:00,101.12,101.13,101.03,101.11,20922.0,101.12,101.13,101.03,101.11,20922.0
2024-05-23 15:50:00,101.12,101.39,101.1,101.36,53632.0,101.12,101.39,101.1,101.36,53632.0
2024-05-23 15:55:00,101.39,101.46,101.25,101.43,113370.0,101.39,101.46,101.25,101.43,113370.0
2024-05-24 09:30:00,101.23,101.46,101.05,101.36,69704.0,101.23,101.46,101.05,101.36,69704.0
2024-05-24 09:35:00,101.14,101.37,100.66,100.66,33641.0,101.14,101.37,100.66,100.66,33641.0
2024-05-24 09:40:00,100.74,101.0,100.43,100.93,65769.0,100.74,101.0,100.43,100.93,65769.0
2024-05-24 09:45:00,100.91,100.94,100.55,100.93,17889.0,100.91,100.94,100.55,100.93,17889.0
2024-05-24 09:50:00,100.91,101.07,100.78,100.8,14604.0,100.91,101.07,100.78,100.8,14604.0
2024-05-24 09:55:00,100.81,100.85,100.62,100.85,19604.0,100.81,100.85,100.62,100.85,19604.0
2024-05-24 10:00:00,100.87,101.17,100.62,100.68,54106.0,100.87,101.17,100.62,100.68,54106.0
2024-05-24 10:05:00,100.69,100.75,100.61,100.71,25312.0,100.69,100.75,100.61,100.71,25312.0
2024-05-24 10:10:00,100.73,101.03,100.63,100.83,34789.0,100.73,101.03,100.63,100.83,34789.0
2024-05-24 10:15:00,100.83,100.83,100.6,100.7,62709.0,100.83,100.83,100.6,100.7,62709.0
2024-05-24 10:20:00,100.68,100.77,100.4,100.66,78862.0,100.68,100.77,100.4,100.66,78862.0
2024-05-24 10:25:00,100.66,100.66,100.49,100.58,27896.0,100.66,100.66,100.49,100.58,27896.0
2024-05-24 10:30:00,100.59,100.61,100.37,100.41,48754.0,100.59,100.61,100.37,100.41,48754.0
2024-05-24 10:35:00,100.41,100.52,100.27,100.52,63003.0,100.41,100.52,100.27,100.52,63003.0
2024-05-24 10:40:00,100.5,100.69,100.38,100.44,20191.0,100.5,100.69,100.38,100.44,20191.0
2024-05-24 10:45:00,100.45,100.55,100.39,100.51,12351.0,100.45,100.55,100.39,100.51,12351.0
2024-05-24 10:50:00,100.53,100.53,100.44,100.52,10595.0,100.53,100.53,100.44,100.52,10595.0
2024-05-24 10:55:00,100.52,100.53,100.22,100.26,31120.0,100.52,100.53,100.22,100.26,31120.0
2024-05-24 11:00:00,100.26,100.28,100.1,100.19,36267.0,100.26,100.28,100.1,100.19,36267.0
2024-05-24 11:05:00,100.16,100.33,100.08,100.27,29361.0,100.16,100.33,100.08,100.27,29361.0
2024-05-24 11:10:00,100.26,100.37,100.15,100.36,42026.0,100.26,100.37,100.15,100.36,42026.0
2024-05-24 11:15:00,100.37,100.6,100.18,100.6,22305.0,100.37,100.6,100.18,100.6,22305.0
2024-05-24 11:20:00,100.59,100.73,100.55,100.68,32601.0,100.59,100.73,100.55,100.68,32601.0
2024-05-24 11:25:00,100.64,100.69,100.44,100.44,22754.0,100.64,100.69,100.44,100.44,22754.0
2024-05-24 11:30:00,100.43,100.48,100.27,100.35,13575.0,100.43,100.48,100.27,100.35,13575.0
2024-05-24 11:35:00,100.33,100.33,100.16,100.17,37082.0,100.33,100.33,100.16,100.17,37082.0
2024-05-24 11:40:00,100.18,100.2,100.05,100.13,16337.0,100.18,100.2,100.05,100.13,16337.0
2024-05-24 11:45:00,100.11,100.15,100.07,100.07,10287.0,100.11,100.15,100.07,100.07,10287.0
2024-05-24 11:50:00,100.07,100.18,100.07,100.13,11427.0,100.07,100.18,100.07,100.13,11427.0
2024-05-24 11:55:00,100.14,100.27,100.11,100.23,16058.0,100.14,100.27,100.11,100.23,16058.0
2024-05-24 12:00:00,100.21,100.3,100.17,100.27,6384.0,100.21,100.3,100.17,100.27,6384.0
2024-05-24 12:05:00,100.26,100.56,100.22,100.56,24148.0,100.26,100.56,100.22,100.56,24148.0
2024-05-24 12:10:00,100.58,100.95,100.56,100.94,56166.0,100.58,100.95,100.56,100.94,56166.0
2024-05-24 12:15:00,100.92,100.99,100.76,100.85,22722.0,100.92,100.99,100.76,100.85,22722.0
2024-05-24 12:20:00,100.82,100.87,100.76,100.79,16820.0,100.82,100.87,100.76,100.79,16820.0
2024-05-24 12:25:00,100.79,100.9,100.77,100.9,12658.0,100.79,100.9,100.77,100.9,12658.0
2024-05-24 12:30:00,100.89,100.92,100.82,100.82,21222.0,100.89,100.92,100.82,100.82,21222.0
2024-05-24 12:35:00,100.8,100.99,100.76,100.95,47997.0,100.8,100.99,100.76,100.95,47997.0
2024-05-24 12:40:00,100.94,101.04,100.87,100.97,18637.0,100.94,101.04,100.87,100.97,18637.0
2024-05-24 12:45:00,100.96,101.1,100.94,100.96,13631.0,100.96,101.1,100.94,100.96,13631.0
2024-05-24 12:50:00,100.94,100.95,100.79,100.85,11892.0,100.94,100.95,100.79,100.85,11892.0
2024-05-24 12:55:00,100.82,100.85,100.58,100.66,26023.0,100.82,100.85,100.58,100.66,26023.0
2024-05-24 13:00:00,100.68,100.68,100.53,100.66,10796.0,100.68,100.68,100.53,100.66,10796.0
2024-05-24 13:05:00,100.65,100.72,100.6,100.71,10827.0,100.65,100.72,100.6,100.71,10827.0
2024-05-24 13:10:00,100.69,100.76,100.69,100.73,7947.0,100.69,100.76,100.69,100.73,7947.0
2024-05-24 13:15:00,100.73,100.75,100.57,100.61,15797.0,100.73,100.75,100.57,100.61,15797.0
2024-05-24 13:20:00,100.63,100.66,100.61,100.66,3800.0,100.63,100.66,100.61,100.66,3800.0
2024-05-24 13:25:00,100.62,100.63,100.49,100.53,11621.0,100.62,100.63,100.49,100.53,11621.0
2024-05-24 13:30:00,100.53,100.63,100.5,100.61,17237.0,100.53,100.63,100.5,100.61,17237.0
2024-05-24 13:35:00,100.57,100.68,100.57,100.65,4756.0,100.57,100.68,100.57,100.65,4756.0
2024-05-24 13:40:00,100.68,100.68,100.61,100.67,3558.0,100.68,100.68,100.61,100.67,3558.0
2024-05-24 13:45:00,100.68,100.68,100.57,100.62,7363.0,100.68,100.68,100.57,100.62,7363.0
2024-05-24 13:50:00,100.63,100.71,100.63,100.7,6331.0,100.63,100.71,100.63,100.7,6331.0
2024-05-24 13:55:00,100.66,100.72,100.64,100.71,5734.0,100.66,100.72,100.64,100.71,5734.0
2024-05-24 14:00:00,100.72,100.72,100.6,100.64,10045.0,100.72,100.72,100.6,100.64,10045.0
2024-05-24 14:05:00,100.62,100.62,100.57,100.61,9458.0,100.62,100.62,100.57,100.61,9458.0
2024-05-24 14:10:00,100.59,100.69,100.58,100.65,11189.0,100.59,100.69,100.58,100.65,11189.0
2024-05-24 14:15:00,100.66,100.69,100.61,100.62,4698.0,100.66,100.69,100.61,100.62,4698.0
2024-05-24 14:20:00,100.59,100.62,100.53,100.57,9552.0,100.59,100.62,100.53,100.57,9552.0
2024-05-24 14:25:00,100.56,100.59,100.52,100.55,5590.0,100.56,100.59,100.52,100.55,5590.0
2024-05-24 14:30:00,100.54,100.63,100.53,100.63,15371.0,100.54,100.63,100.53,100.63,15371.0
2024-05-24 14:35:00,100.63,100.63,100.52,100.58,19006.0,100.63,100.63,100.52,100.58,19006.0
2024-05-24 14:40:00,100.59,100.6,100.54,100.57,6738.0,100.59,100.6,100.54,100.57,6738.0
2024-05-24 14:45:00,100.55,100.59,100.54,100.56,9622.0,100.55,100.59,100.54,100.56,9622.0
2024-05-24 14:50:00,100.56,100.58,100.52,100.53,6131.0,100.56,100.58,100.52,100.53,6131.0
2024-05-24 14:55:00,100.53,100.63,100.51,100.63,9879.0,100.53,100.63,100.51,100.63,9879.0
2024-05-24 15:00:00,100.62,100.63,100.44,100.45,14840.0,100.62,100.63,100.44,100.45,14840.0
2024-05-24 15:05:00,100.48,100.52,100.45,100.47,13189.0,100.48,100.52,100.45,100.47,13189.0
2024-05-24 15:10:00,100.47,100.53,100.37,100.37,23189.0,100.47,100.53,100.37,100.37,23189.0
2024-05-24 15:15:00,100.37,100.43,100.31,100.39,28576.0,100.37,100.43,100.31,100.39,28576.0
2024-05-24 15:20:00,100.4,100.45,100.36,100.44,15474.0,100.4,100.45,100.36,100.44,15474.0
2024-05-24 15:25:00,100.43,100.44,100.34,100.36,17498.0,100.43,100.44,100.34,100.36,17498.0
2024-05-24 15:30:00,100.36,100.36,100.28,100.29,15631.0,100.36,100.36,100.28,100.29,15631.0
2024-05-24 15:35:00,100.29,100.4,100.22,100.39,32641.0,100.29,100.4,100.22,100.39,32641.0
2024-05-24 15:40:00,100.4,100.42,100.19,100.3,39681.0,100.4,100.42,100.19,100.3,39681.0
2024-05-24 15:45:00,100.3,100.3,100.25,100.26,17857.0,100.3,100.3,100.25,100.26,17857.0
2024-05-24 15:50:00,100.25,100.29,100.12,100.24,40971.0,100.25,100.29,100.12,100.24,40971.0
2024-05-24 15:55:00,100.23,100.32,100.16,100.3,137863.0,100.23,100.32,100.16,100.3,137863.0
2024-05-28 09:30:00,100.15,100.78,100.1,100.38,89143.0,100.15,100.78,100.1,100.38,89143.0
2024-05-28 09:35:00,100.42,100.91,100.42,100.7,36747.0,100.42,100.91,100.42,100.7,36747.0
2024-05-28 09:40:00,100.72,100.81,100.41,100.77,33870.0,100.72,100.81,100.41,100.77,33870.0
2024-05-28 09:45:00,100.74,100.79,100.16,100.19,37222.0,100.74,100.79,100.16,100.19,37222.0
2024-05-28 09:50:00,100.19,100.53,100.19,100.41,26885.0,100.19,100.53,100.19,100.41,26885.0
2024-05-28 09:55:00,100.38,100.45,100.19,100.37,15589.0,100.38,100.45,100.19,100.37,15589.0
2024-05-28 10:00:00,100.33,100.36,100.02,100.09,132484.0,100.33,100.36,100.02,100.09,132484.0
2024-05-28 10:05:00,100.04,100.07,99.84,99.93,105790.0,100.04,100.07,99.84,99.93,105790.0
2024-05-28 10:10:00,99.97,100.04,99.83,99.93,18750.0,99.97,100.04,99.83,99.93,18750.0
2024-05-28 10:15:00,99.91,99.94,99.65,99.75,40331.0,99.91,99.94,99.65,99.75,40331.0
2024-05-28 10:20:00,99.8,99.86,99.65,99.66,20970.0,99.8,99.86,99.65,99.66,20970.0
2024-05-28 10:25:00,99.66,99.69,99.44,99.53,25191.0,99.66,99.69,99.44,99.53,25191.0
2024-05-28 10:30:00,99.54,99.75,99.5,99.74,28206.0,99.54,99.75,99.5,99.74,28206.0
2024-05-28 10:35:00,99.75,99.82,99.53,99.57,16718.0,99.75,99.82,99.53,99.57,16718.0
2024-05-28 10:40:00,99.59,99.74,99.56,99.62,12516.0,99.59,99.74,99.56,99.62,12516.0
2024-05-28 10:45:00,99.66,99.84,99.63,99.74,14909.0,99.66,99.84,99.63,99.74,14909.0
2024-05-28 10:50:00,99.76,99.82,99.58,99.62,22849.0,99.76,99.82,99.58,99.62,22849.0
2024-05-28 10:55:00,99.63,99.7,99.53,99.55,14375.0,99.63,99.7,99.53,99.55,14375.0
2024-05-28 11:00:00,99.55,99.61,99.46,99.59,32165.0,99.55,99.61,99.46,99.59,32165.0
2024-05-28 11:05:00,99.56,99.59,99.44,99.5,27930.0,99.56,99.59,99.44,99.5,27930.0
2024-05-28 11:10:00,99.5,99.68,99.45,99.66,13793.0,99.5,99.68,99.45,99.66,13793.0
2024-05-28 11:15:00,99.66,99.69,99.62,99.67,12996.0,99.66,99.69,99.62,99.67,12996.0
2024-05-28 11:20:00,99.65,99.91,99.65,99.88,23763.0,99.65,99.91,99.65,99.88,23763.0
2024-05-28 11:25:00,99.88,99.96,99.7,99.77,33809.0,99.88,99.96,99.7,99.77,33809.0
2024-05-28 11:30:00,99.77,99.88,99.74,99.8,30692.0,99.77,99.88,99.74,99.8,30692.0
2024-05-28 11:35:00,99.79,99.99,99.77,99.99,11373.0,99.79,99.99,99.77,99.99,11373.0
2024-05-28 11:40:00,99.98,100.11,99.92,99.99,21590.0,99.98,100.11,99.92,99.99,21590.0
2024-05-28 11:45:00,100.0,100.0,99.86,99.86,9196.0,100.0,100.0,99.86,99.86,9196.0
2024-05-28 11:50:00,99.89,99.94,99.79,99.93,60447.0,99.89,99.94,99.79,99.93,60447.0
2024-05-28 11:55:00,99.91,100.0,99.9,99.95,16092.0,99.91,100.0,99.9,99.95,16092.0
2024-05-28 12:00:00,99.95,100.11,99.94,100.11,25214.0,99.95,100.11,99.94,100.11,25214.0
2024-05-28 12:05:00,100.08,100.08,99.88,99.88,11287.0,100.08,100.08,99.88,99.88,11287.0
2024-05-28 12:10:00,99.88,99.91,99.83,99.89,13999.0,99.88,99.91,99.83,99.89,13999.0
2024-05-28 12:15:00,99.86,100.02,99.84,99.91,17133.0,99.86,100.02,99.84,99.91,17133.0
2024-05-28 12:20:00,99.93,100.05,99.86,100.03,20525.0,99.93,100.05,99.86,100.03,20525.0
2024-05-28 12:25:00,100.05,100.22,100.04,100.19,19241.0,100.05,100.22,100.04,100.19,19241.0
2024-05-28 12:30:00,100.21,100.22,100.15,100.19,9659.0,100.21,100.22,100.15,100.19,9659.0
2024-05-28 12:35:00,100.2,100.34,100.17,100.29,11330.0,100.2,100.34,100.17,100.29,11330.0
2024-05-28 12:40:00,100.31,100.34,100.04,100.15,24474.0,100.31,100.34,100.04,100.15,24474.0
2024-05-28 12:45:00,100.14,100.16,100.0,100.08,17374.0,100.14,100.16,100.0,100.08,17374.0
2024-05-28 12:50:00,100.04,100.27,99.91,100.23,16901.0,100.04,100.27,99.91,100.23,16901.0
2024-05-28 12:55:00,100.24,100.24,100.06,100.09,8346.0,100.24,100.24,100.06,100.09,8346.0
2024-05-28 13:00:00,100.09,100.12,99.97,100.0,22545.0,100.09,100.12,99.97,100.0,22545.0
2024-05-28 13:05:00,99.97,100.07,99.95,99.99,13475.0,99.97,100.07,99.95,99.99,13475.0
2024-05-28 13:10:00,99.98,100.15,99.96,100.08,24986.0,99.98,100.15,99.96,100.08,24986.0
2024-05-28 13:15:00,100.08,100.09,99.98,100.06,20579.0,100.08,100.09,99.98,100.06,20579.0
2024-05-28 13:20:00,100.08,100.15,100.07,100.13,13842.0,100.08,100.15,100.07,100.13,13842.0
2024-05-28 13:25:00,100.13,100.23,100.08,100.19,37980.0,100.13,100.23,100.08,100.19,37980.0
2024-05-28 13:30:00,100.2,100.26,100.08,100.09,9848.0,100.2,100.26,100.08,100.09,9848.0
2024-05-28 13:35:00,100.06,100.11,99.99,100.09,7781.0,100.06,100.11,99.99,100.09,7781.0
2024-05-28 13:40:00,100.1,100.1,100.0,100.07,7495.0,100.1,100.1,100.0,100.07,7495.0
2024-05-28 13:45:00,100.08,100.09,99.95,100.03,28344.0,100.08,100.09,99.95,100.03,28344.0
2024-05-28 13:50:00,99.99,100.02,99.8,99.89,17650.0,99.99,100.02,99.8,99.89,17650.0
2024-05-28 13:55:00,99.89,99.95,99.83,99.95,12916.0,99.89,99.95,99.83,99.95,12916.0
2024-05-28 14:00:00,99.92,99.92,99.82,99.89,7086.0,99.92,99.92,99.82,99.89,7086.0
2024-05-28 14:05:00,99.91,99.99,99.88,99.98,22538.0,99.91,99.99,99.88,99.98,22538.0
2024-05-28 14:10:00,99.98,100.04,99.94,99.97,11285.0,99.98,100.04,99.94,99.97,11285.0
2024-05-28 14:15:00,99.96,99.99,99.89,99.92,10290.0,99.96,99.99,99.89,99.92,10290.0
2024-05-28 14:20:00,99.92,99.95,99.88,99.94,14419.0,99.92,99.95,99.88,99.94,14419.0
2024-05-28 14:25:00,99.95,99.96,99.8,99.83,17662.0,99.95,99.96,99.8,99.83,17662.0
2024-05-28 14:30:00,99.84,99.85,99.72,99.82,29163.0,99.84,99.85,99.72,99.82,29163.0
2024-05-28 14:35:00,99.8,99.85,99.78,99.79,11963.0,99.8,99.85,99.78,99.79,11963.0
2024-05-28 14:40:00,99.81,99.88,99.81,99.85,11977.0,99.81,99.88,99.81,99.85,11977.0
2024-05-28 14:45:00,99.81,99.84,99.64,99.65,12291.0,99.81,99.84,99.64,99.65,12291.0
2024-05-28 14:50:00,99.65,99.67,99.59,99.63,14420.0,99.65,99.67,99.59,99.63,14420.0
2024-05-28 14:55:00,99.67,99.68,99.59,99.61,9284.0,99.67,99.68,99.59,99.61,9284.0
2024-05-28 15:00:00,99.59,99.62,99.55,99.57,5909.0,99.59,99.62,99.55,99.57,5909.0
2024-05-28 15:05:00,99.55,99.7,99.55,99.64,6857.0,99.55,99.7,99.55,99.64,6857.0
2024-05-28 15:10:00,99.63,99.65,99.57,99.65,13147.0,99.63,99.65,99.57,99.65,13147.0
2024-05-28 15:15:00,99.65,99.71,99.63,99.69,13809.0,99.65,99.71,99.63,99.69,13809.0
2024-05-28 15:20:00,99.69,99.83,99.65,99.73,21663.0,99.69,99.83,99.65,99.73,21663.0
2024-05-28 15:25:00,99.75,99.82,99.72,99.72,15200.0,99.75,99.82,99.72,99.72,15200.0
2024-05-28 15:30:00,99.7,99.83,99.7,99.76,19479.0,99.7,99.83,99.7,99.76,19479.0
2024-05-28 15:35:00,99.77,99.81,99.7,99.71,16212.0,99.77,99.81,99.7,99.71,16212.0
2024-05-28 15:40:00,99.71,99.73,99.65,99.68,21881.0,99.71,99.73,99.65,99.68,21881.0
2024-05-28 15:45:00,99.66,99.8,99.66,99.72,25423.0,99.66,99.8,99.66,99.72,25423.0
2024-05-28 15:50:00,99.69,99.86,99.69,99.78,34649.0,99.69,99.86,99.69,99.78,34649.0
2024-05-28 15:55:00,99.78,99.79,99.62,99.77,175266.0,99.78,99.79,99.62,99.77,175266.0
2024-05-29 09:30:00,98.5,98.93,98.12,98.37,102758.0,98.5,98.93,98.12,98.37,102758.0
2024-05-29 09:35:00,98.39,98.39,97.94,98.23,95539.0,98.39,98.39,97.94,98.23,95539.0
2024-05-29 09:40:00,98.23,98.42,98.02,98.18,34604.0,98.23,98.42,98.02,98.18,34604.0
2024-05-29 09:45:00,98.15,98.56,98.13,98.53,65464.0,98.15,98.56,98.13,98.53,65464.0
2024-05-29 09:50:00,98.5,98.74,98.44,98.64,19825.0,98.5,98.74,98.44,98.64,19825.0
2024-05-29 09:55:00,98.66,98.73,98.51,98.62,28684.0,98.66,98.73,98.51,98.62,28684.0
2024-05-29 10:00:00,98.64,98.75,98.6,98.64,36580.0,98.64,98.75,98.6,98.64,36580.0
2024-05-29 10:05:00,98.57,98.72,98.39,98.39,28465.0,98.57,98.72,98.39,98.39,28465.0
2024-05-29 10:10:00,98.45,98.5,98.26,98.38,23377.0,98.45,98.5,98.26,98.38,23377.0
2024-05-29 10:15:00,98.38,98.42,98.22,98.26,21076.0,98.38,98.42,98.22,98.26,21076.0
2024-05-29 10:20:00,98.29,98.37,98.16,98.37,13700.0,98.29,98.37,98.16,98.37,13700.0
2024-05-29 10:25:00,98.38,98.42,98.25,98.29,8774.0,98.38,98.42,98.25,98.29,8774.0
2024-05-29 10:30:00,98.27,98.4,98.21,98.36,8686.0,98.27,98.4,98.21,98.36,8686.0
2024-05-29 10:35:00,98.32,98.42,98.25,98.38,13437.0,98.32,98.42,98.25,98.38,13437.0
2024-05-29 10:40:00,98.32,98.38,98.3,98.37,11750.0,98.32,98.38,98.3,98.37,11750.0
2024-05-29 10:45:00,98.37,98.48,98.27,98.44,24421.0,98.37,98.48,98.27,98.44,24421.0
2024-05-29 10:50:00,98.44,98.5,98.38,98.38,13532.0,98.44,98.5,98.38,98.38,13532.0
2024-05-29 10:55:00,98.38,98.52,98.37,98.51,19418.0,98.38,98.52,98.37,98.51,19418.0
2024-05-29 11:00:00,98.48,98.58,98.42,98.47,15229.0,98.48,98.58,98.42,98.47,15229.0
2024-05-29 11:05:00,98.5,98.53,98.43,98.5,8614.0,98.5,98.53,98.43,98.5,8614.0
2024-05-29 11:10:00,98.5,98.57,98.39,98.4,21136.0,98.5,98.57,98.39,98.4,21136.0
2024-05-29 11:15:00,98.37,98.45,98.35,98.37,15555.0,98.37,98.45,98.35,98.37,15555.0
2024-05-29 11:20:00,98.38,98.47,98.38,98.46,12431.0,98.38,98.47,98.38,98.46,12431.0
2024-05-29 11:25:00,98.45,98.63,98.45,98.56,14648.0,98.45,98.63,98.45,98.56,14648.0
2024-05-29 11:30:00,98.59,98.59,98.24,98.28,15253.0,98.59,98.59,98.24,98.28,15253.0
2024-05-29 11:35:00,98.28,98.52,98.23,98.52,15769.0,98.28,98.52,98.23,98.52,15769.0
2024-05-29 11:40:00,98.48,98.57,98.4,98.42,6180.0,98.48,98.57,98.4,98.42,6180.0
2024-05-29 11:45:00,98.42,98.58,98.4,98.56,15171.0,98.42,98.58,98.4,98.56,15171.0
2024-05-29 11:50:00,98.58,98.63,98.55,98.63,9754.0,98.58,98.63,98.55,98.63,9754.0
2024-05-29 11:55:00,98.66,98.67,98.55,98.56,8473.0,98.66,98.67,98.55,98.56,8473.0
2024-05-29 12:00:00,98.55,98.55,98.5,98.53,4955.0,98.55,98.55,98.5,98.53,4955.0
2024-05-29 12:05:00,98.52,98.58,98.47,98.55,14688.0,98.52,98.58,98.47,98.55,14688.0
2024-05-29 12:10:00,98.51,98.51,98.39,98.41,7055.0,98.51,98.51,98.39,98.41,7055.0
2024-05-29 12:15:00,98.41,98.63,98.41,98.63,8618.0,98.41,98.63,98.41,98.63,8618.0
2024-05-29 12:20:00,98.63,98.78,98.58,98.78,18644.0,98.63,98.78,98.58,98.78,18644.0
2024-05-29 12:25:00,98.74,98.88,98.74,98.86,16104.0,98.74,98.88,98.74,98.86,16104.0
2024-05-29 12:30:00,98.84,98.9,98.71,98.86,11396.0,98.84,98.9,98.71,98.86,11396.0
2024-05-29 12:35:00,98.9,98.96,98.85,98.96,11818.0,98.9,98.96,98.85,98.96,11818.0
2024-05-29 12:40:00,98.94,98.95,98.74,98.78,15303.0,98.94,98.95,98.74,98.78,15303.0
2024-05-29 12:45:00,98.78,98.88,98.77,98.81,12315.0,98.78,98.88,98.77,98.81,12315.0
2024-05-29 12:50:00,98.81,99.0,98.77,98.82,26797.0,98.81,99.0,98.77,98.82,26797.0
2024-05-29 12:55:00,98.82,98.94,98.82,98.9,6669.0,98.82,98.94,98.82,98.9,6669.0
2024-05-29 13:00:00,98.9,98.96,98.86,98.93,10952.0,98.9,98.96,98.86,98.93,10952.0
2024-05-29 13:05:00,98.91,99.1,98.78,98.82,27531.0,98.91,99.1,98.78,98.82,27531.0
2024-05-29 13:10:00,98.81,98.87,98.76,98.84,10258.0,98.81,98.87,98.76,98.84,10258.0
2024-05-29 13:15:00,98.87,98.94,98.83,98.93,3212.0,98.87,98.94,98.83,98.93,3212.0
2024-05-29 13:20:00,98.92,98.92,98.81,98.82,6464.0,98.92,98.92,98.81,98.82,6464.0
2024-05-29 13:25:00,98.82,98.87,98.81,98.82,3458.0,98.82,98.87,98.81,98.82,3458.0
2024-05-29 13:30:00,98.81,98.83,98.78,98.81,5100.0,98.81,98.83,98.78,98.81,5100.0
2024-05-29 13:35:00,98.81,98.91,98.8,98.86,13400.0,98.81,98.91,98.8,98.86,13400.0
2024-05-29 13:40:00,98.85,98.88,98.8,98.84,2937.0,98.85,98.88,98.8,98.84,2937.0
2024-05-29 13:45:00,98.83,98.87,98.79,98.83,5933.0,98.83,98.87,98.79,98.83,5933.0
2024-05-29 13:50:00,98.87,98.94,98.87,98.89,7896.0,98.87,98.94,98.87,98.89,7896.0
2024-05-29 13:55:00,98.86,98.88,98.83,98.83,7070.0,98.86,98.88,98.83,98.83,7070.0
2024-05-29 14:00:00,98.84,98.87,98.81,98.83,9650.0,98.84,98.87,98.81,98.83,9650.0
2024-05-29 14:05:00,98.84,98.87,98.78,98.87,22372.0,98.84,98.87,98.78,98.87,22372.0
2024-05-29 14:10:00,98.88,98.89,98.83,98.83,2735.0,98.88,98.89,98.83,98.83,2735.0
2024-05-29 14:15:00,98.81,98.83,98.8,98.83,8436.0,98.81,98.83,98.8,98.83,8436.0
2024-05-29 14:20:00,98.82,98.86,98.81,98.86,4985.0,98.82,98.86,98.81,98.86,4985.0
2024-05-29 14:25:00,98.86,98.99,98.85,98.87,16007.0,98.86,98.99,98.85,98.87,16007.0
2024-05-29 14:30:00,98.86,98.9,98.84,98.85,4044.0,98.86,98.9,98.84,98.85,4044.0
2024-05-29 14:35:00,98.85,98.86,98.8,98.8,8461.0,98.85,98.86,98.8,98.8,8461.0
2024-05-29 14:40:00,98.79,98.9,98.77,98.79,7212.0,98.79,98.9,98.77,98.79,7212.0
2024-05-29 14:45:00,98.79,98.79,98.65,98.69,11745.0,98.79,98.79,98.65,98.69,11745.0
2024-05-29 14:50:00,98.7,98.72,98.59,98.69,10180.0,98.7,98.72,98.59,98.69,10180.0
2024-05-29 14:55:00,98.67,98.69,98.62,98.67,15694.0,98.67,98.69,98.62,98.67,15694.0
2024-05-29 15:00:00,98.67,98.68,98.56,98.6,14543.0,98.67,98.68,98.56,98.6,14543.0
2024-05-29 15:05:00,98.61,98.7,98.61,98.69,8385.0,98.61,98.7,98.61,98.69,8385.0
2024-05-29 15:10:00,98.7,98.77,98.7,98.75,11809.0,98.7,98.77,98.7,98.75,11809.0
2024-05-29 15:15:00,98.75,98.79,98.72,98.77,13775.0,98.75,98.79,98.72,98.77,13775.0
2024-05-29 15:20:00,98.77,98.8,98.73,98.77,16924.0,98.77,98.8,98.73,98.77,16924.0
2024-05-29 15:25:00,98.77,98.81,98.75,98.78,14250.0,98.77,98.81,98.75,98.78,14250.0
2024-05-29 15:30:00,98.78,98.8,98.74,98.79,10080.0,98.78,98.8,98.74,98.79,10080.0
2024-05-29 15:35:00,98.78,98.8,98.74,98.79,19843.0,98.78,98.8,98.74,98.79,19843.0
2024-05-29 15:40:00,98.79,98.84,98.77,98.81,20817.0,98.79,98.84,98.77,98.81,20817.0
2024-05-29 15:45:00,98.83,98.96,98.72,98.95,32802.0,98.83,98.96,98.72,98.95,32802.0
2024-05-29 15:50:00,98.98,99.0,98.65,98.68,31761.0,98.98,99.0,98.65,98.68,31761.0
2024-05-29 15:55:00,98.64,98.69,98.46,98.46,129141.0,98.64,98.69,98.46,98.46,129141.0
2024-05-30 09:30:00,98.57,98.85,98.15,98.4,53671.0,98.57,98.85,98.15,98.4,53671.0
2024-05-30 09:35:00,98.45,98.59,98.1,98.19,27903.0,98.45,98.59,98.1,98.19,27903.0
2024-05-30 09:40:00,98.18,98.48,98.11,98.46,55639.0,98.18,98.48,98.11,98.46,55639.0
2024-05-30 09:45:00,98.44,98.98,98.43,98.8,42309.0,98.44,98.98,98.43,98.8,42309.0
2024-05-30 09:50:00,98.75,98.75,98.29,98.43,19653.0,98.75,98.75,98.29,98.43,19653.0
2024-05-30 09:55:00,98.47,98.54,98.22,98.34,15453.0,98.47,98.54,98.22,98.34,15453.0
2024-05-30 10:00:00,98.38,98.4,98.1,98.26,25798.0,98.38,98.4,98.1,98.26,25798.0
2024-05-30 10:05:00,98.25,98.51,98.23,98.38,19154.0,98.25,98.51,98.23,98.38,19154.0
2024-05-30 10:10:00,98.36,98.41,98.12,98.23,19054.0,98.36,98.41,98.12,98.23,19054.0
2024-05-30 10:15:00,98.2,98.36,98.19,98.36,13854.0,98.2,98.36,98.19,98.36,13854.0
2024-05-30 10:20:00,98.38,98.54,98.35,98.46,15229.0,98.38,98.54,98.35,98.46,15229.0
2024-05-30 10:25:00,98.48,98.48,98.3,98.31,16292.0,98.48,98.48,98.3,98.31,16292.0
2024-05-30 10:30:00,98.28,98.28,98.08,98.1,23334.0,98.28,98.28,98.08,98.1,23334.0
2024-05-30 10:35:00,98.06,98.39,98.05,98.25,19920.0,98.06,98.39,98.05,98.25,19920.0
2024-05-30 10:40:00,98.28,98.37,98.22,98.34,7769.0,98.28,98.37,98.22,98.34,7769.0
2024-05-30 10:45:00,98.31,98.38,98.27,98.29,17340.0,98.31,98.38,98.27,98.29,17340.0
2024-05-30 10:50:00,98.28,98.37,98.28,98.34,8162.0,98.28,98.37,98.28,98.34,8162.0
2024-05-30 10:55:00,98.34,98.47,98.3,98.38,14240.0,98.34,98.47,98.3,98.38,14240.0
2024-05-30 11:00:00,98.37,98.41,98.29,98.32,13588.0,98.37,98.41,98.29,98.32,13588.0
2024-05-30 11:05:00,98.3,98.34,98.22,98.23,11447.0,98.3,98.34,98.22,98.23,11447.0
2024-05-30 11:10:00,98.23,98.31,98.2,98.2,20984.0,98.23,98.31,98.2,98.2,20984.0
2024-05-30 11:15:00,98.18,98.61,98.18,98.52,11999.0,98.18,98.61,98.18,98.52,11999.0
2024-05-30 11:20:00,98.54,98.67,98.44,98.63,15166.0,98.54,98.67,98.44,98.63,15166.0
2024-05-30 11:25:00,98.65,98.9,98.65,98.77,20036.0,98.65,98.9,98.65,98.77,20036.0
2024-05-30 11:30:00,98.77,98.84,98.59,98.64,23653.0,98.77,98.84,98.59,98.64,23653.0
2024-05-30 11:35:00,98.65,98.67,98.46,98.51,23777.0,98.65,98.67,98.46,98.51,23777.0
2024-05-30 11:40:00,98.5,98.56,98.42,98.53,18825.0,98.5,98.56,98.42,98.53,18825.0
2024-05-30 11:45:00,98.57,98.67,98.53,98.56,45772.0,98.57,98.67,98.53,98.56,45772.0
2024-05-30 11:50:00,98.58,98.84,98.55,98.81,19838.0,98.58,98.84,98.55,98.81,19838.0
2024-05-30 11:55:00,98.8,98.88,98.71,98.77,16020.0,98.8,98.88,98.71,98.77,16020.0
2024-05-30 12:00:00,98.75,98.91,98.74,98.89,9037.0,98.75,98.91,98.74,98.89,9037.0
2024-05-30 12:05:00,98.89,98.98,98.83,98.86,7228.0,98.89,98.98,98.83,98.86,7228.0
2024-05-30 12:10:00,98.85,98.87,98.71,98.71,7829.0,98.85,98.87,98.71,98.71,7829.0
2024-05-30 12:15:00,98.75,98.83,98.74,98.74,2970.0,98.75,98.83,98.74,98.74,2970.0
2024-05-30 12:20:00,98.71,98.8,98.71,98.74,10306.0,98.71,98.8,98.71,98.74,10306.0
2024-05-30 12:25:00,98.75,98.77,98.65,98.69,5101.0,98.75,98.77,98.65,98.69,5101.0
2024-05-30 12:30:00,98.68,98.72,98.65,98.72,3997.0,98.68,98.72,98.65,98.72,3997.0
2024-05-30 12:35:00,98.7,98.78,98.69,98.76,3378.0,98.7,98.78,98.69,98.76,3378.0
2024-05-30 12:40:00,98.78,98.82,98.7,98.72,10554.0,98.78,98.82,98.7,98.72,10554.0
2024-05-30 12:45:00,98.73,98.74,98.71,98.73,5517.0,98.73,98.74,98.71,98.73,5517.0
2024-05-30 12:50:00,98.74,98.88,98.74,98.81,5668.0,98.74,98.88,98.74,98.81,5668.0
2024-05-30 12:55:00,98.8,98.8,98.75,98.79,4141.0,98.8,98.8,98.75,98.79,4141.0
2024-05-30 13:00:00,98.81,98.85,98.77,98.78,7476.0,98.81,98.85,98.77,98.78,7476.0
2024-05-30 13:05:00,98.78,98.8,98.73,98.79,3417.0,98.78,98.8,98.73,98.79,3417.0
2024-05-30 13:10:00,98.8,98.9,98.79,98.89,8680.0,98.8,98.9,98.79,98.89,8680.0
2024-05-30 13:15:00,98.87,98.91,98.79,98.84,8581.0,98.87,98.91,98.79,98.84,8581.0
2024-05-30 13:20:00,98.87,98.98,98.87,98.96,12722.0,98.87,98.98,98.87,98.96,12722.0
2024-05-30 13:25:00,98.98,99.09,98.96,99.04,17810.0,98.98,99.09,98.96,99.04,17810.0
2024-05-30 13:30:00,99.05,99.12,99.0,99.1,16917.0,99.05,99.12,99.0,99.1,16917.0
2024-05-30 13:35:00,99.1,99.12,99.05,99.05,8519.0,99.1,99.12,99.05,99.05,8519.0
2024-05-30 13:40:00,99.04,99.24,99.04,99.16,11926.0,99.04,99.24,99.04,99.16,11926.0
2024-05-30 13:45:00,99.18,99.25,99.14,99.18,7693.0,99.18,99.25,99.14,99.18,7693.0
2024-05-30 13:50:00,99.2,99.23,99.15,99.2,7426.0,99.2,99.23,99.15,99.2,7426.0
2024-05-30 13:55:00,99.19,99.28,99.16,99.2,8163.0,99.19,99.28,99.16,99.2,8163.0
2024-05-30 14:00:00,99.21,99.22,99.13,99.13,5891.0,99.21,99.22,99.13,99.13,5891.0
2024-05-30 14:05:00,99.12,99.14,99.08,99.08,3000.0,99.12,99.14,99.08,99.08,3000.0
2024-05-30 14:10:00,99.05,99.06,98.92,98.94,10088.0,99.05,99.06,98.92,98.94,10088.0
2024-05-30 14:15:00,98.92,99.04,98.9,99.04,13690.0,98.92,99.04,98.9,99.04,13690.0
2024-05-30 14:20:00,99.06,99.06,98.96,99.05,4701.0,99.06,99.06,98.96,99.05,4701.0
2024-05-30 14:25:00,99.02,99.1,99.0,99.08,19140.0,99.02,99.1,99.0,99.08,19140.0
2024-05-30 14:30:00,99.06,99.15,99.05,99.14,7698.0,99.06,99.15,99.05,99.14,7698.0
2024-05-30 14:35:00,99.11,99.11,99.03,99.03,7788.0,99.11,99.11,99.03,99.03,7788.0
2024-05-30 14:40:00,99.01,99.03,98.97,99.03,7864.0,99.01,99.03,98.97,99.03,7864.0
2024-05-30 14:45:00,99.02,99.05,98.94,98.97,9479.0,99.02,99.05,98.94,98.97,9479.0
2024-05-30 14:50:00,98.97,99.12,98.97,99.1,10062.0,98.97,99.12,98.97,99.1,10062.0
2024-05-30 14:55:00,99.1,99.17,99.1,99.16,5198.0,99.1,99.17,99.1,99.16,5198.0
2024-05-30 15:00:00,99.16,99.19,99.03,99.09,8873.0,99.16,99.19,99.03,99.09,8873.0
2024-05-30 15:05:00,99.1,99.15,99.08,99.13,7409.0,99.1,99.15,99.08,99.13,7409.0
2024-05-30 15:10:00,99.1,99.17,99.09,99.15,10684.0,99.1,99.17,99.09,99.15,10684.0
2024-05-30 15:15:00,99.16,99.18,99.02,99.05,11348.0,99.16,99.18,99.02,99.05,11348.0
2024-05-30 15:20:00,99.06,99.11,99.0,99.05,22718.0,99.06,99.11,99.0,99.05,22718.0
2024-05-30 15:25:00,99.05,99.19,99.04,99.17,12206.0,99.05,99.19,99.04,99.17,12206.0
2024-05-30 15:30:00,99.18,99.2,99.12,99.18,17244.0,99.18,99.2,99.12,99.18,17244.0
2024-05-30 15:35:00,99.18,99.27,99.11,99.19,23303.0,99.18,99.27,99.11,99.19,23303.0
2024-05-30 15:40:00,99.17,99.22,99.09,99.09,27101.0,99.17,99.22,99.09,99.09,27101.0
2024-05-30 15:45:00,99.09,99.12,98.97,98.99,28406.0,99.09,99.12,98.97,98.99,28406.0
2024-05-30 15:50:00,98.99,99.03,98.91,98.94,39808.0,98.99,99.03,98.91,98.94,39808.0
2024-05-30 15:55:00,98.95,99.07,98.89,98.89,96019.0,98.95,99.07,98.89,98.89,96019.0
2024-05-31 09:30:00,97.15,97.37,96.85,97.2,99687.0,97.15,97.37,96.85,97.2,99687.0
2024-05-31 09:35:00,97.27,97.8,97.23,97.65,74943.0,97.27,97.8,97.23,97.65,74943.0
2024-05-31 09:40:00,97.67,97.76,97.25,97.42,78923.0,97.67,97.76,97.25,97.42,78923.0
2024-05-31 09:45:00,97.4,97.72,97.39,97.51,60159.0,97.4,97.72,97.39,97.51,60159.0
2024-05-31 09:50:00,97.48,97.65,97.23,97.25,40851.0,97.48,97.65,97.23,97.25,40851.0
2024-05-31 09:55:00,97.23,97.51,97.11,97.34,28123.0,97.23,97.51,97.11,97.34,28123.0
2024-05-31 10:00:00,97.36,97.39,97.12,97.27,27916.0,97.36,97.39,97.12,97.27,27916.0
2024-05-31 10:05:00,97.22,97.49,97.16,97.39,14560.0,97.22,97.49,97.16,97.39,14560.0
2024-05-31 10:10:00,97.34,97.47,97.1,97.13,23224.0,97.34,97.47,97.1,97.13,23224.0
2024-05-31 10:15:00,97.07,97.16,96.96,97.14,68401.0,97.07,97.16,96.96,97.14,68401.0
2024-05-31 10:20:00,97.11,97.18,96.85,96.88,57528.0,97.11,97.18,96.85,96.88,57528.0
2024-05-31 10:25:00,96.88,97.07,96.83,96.85,28904.0,96.88,97.07,96.83,96.85,28904.0
2024-05-31 10:30:00,96.86,96.94,96.8,96.9,41433.0,96.86,96.94,96.8,96.9,41433.0
2024-05-31 10:35:00,96.89,97.0,96.89,96.95,31412.0,96.89,97.0,96.89,96.95,31412.0
2024-05-31 10:40:00,96.93,96.98,96.71,96.75,43979.0,96.93,96.98,96.71,96.75,43979.0
2024-05-31 10:45:00,96.72,96.86,96.63,96.65,29995.0,96.72,96.86,96.63,96.65,29995.0
2024-05-31 10:50:00,96.67,96.81,96.58,96.71,30921.0,96.67,96.81,96.58,96.71,30921.0
2024-05-31 10:55:00,96.72,96.84,96.62,96.64,19466.0,96.72,96.84,96.62,96.64,19466.0
2024-05-31 11:00:00,96.62,96.68,96.54,96.54,21461.0,96.62,96.68,96.54,96.54,21461.0
2024-05-31 11:05:00,96.57,96.7,96.57,96.67,41331.0,96.57,96.7,96.57,96.67,41331.0
2024-05-31 11:10:00,96.7,96.84,96.66,96.79,24544.0,96.7,96.84,96.66,96.79,24544.0
2024-05-31 11:15:00,96.8,96.87,96.68,96.82,28490.0,96.8,96.87,96.68,96.82,28490.0
2024-05-31 11:20:00,96.86,96.95,96.73,96.9,36325.0,96.86,96.95,96.73,96.9,36325.0
2024-05-31 11:25:00,96.87,96.98,96.82,96.95,22822.0,96.87,96.98,96.82,96.95,22822.0
2024-05-31 11:30:00,96.92,96.94,96.77,96.85,10458.0,96.92,96.94,96.77,96.85,10458.0
2024-05-31 11:35:00,96.88,96.9,96.78,96.8,19776.0,96.88,96.9,96.78,96.8,19776.0
2024-05-31 11:40:00,96.79,96.89,96.77,96.81,14060.0,96.79,96.89,96.77,96.81,14060.0
2024-05-31 11:45:00,96.83,96.96,96.81,96.91,32553.0,96.83,96.96,96.81,96.91,32553.0
2024-05-31 11:50:00,96.92,96.93,96.8,96.92,19542.0,96.92,96.93,96.8,96.92,19542.0
2024-05-31 11:55:00,96.92,96.92,96.84,96.89,6359.0,96.92,96.92,96.84,96.89,6359.0
2024-05-31 12:00:00,96.88,97.07,96.83,97.0,13629.0,96.88,97.07,96.83,97.0,13629.0
2024-05-31 12:05:00,97.04,97.1,96.96,96.98,8748.0,97.04,97.1,96.96,96.98,8748.0
2024-05-31 12:10:00,96.98,96.99,96.89,96.94,6294.0,96.98,96.99,96.89,96.94,6294.0
2024-05-31 12:15:00,96.92,96.96,96.83,96.85,12067.0,96.92,96.96,96.83,96.85,12067.0
2024-05-31 12:20:00,96.86,96.92,96.84,96.9,17746.0,96.86,96.92,96.84,96.9,17746.0
2024-05-31 12:25:00,96.9,97.0,96.88,96.96,5576.0,96.9,97.0,96.88,96.96,5576.0
2024-05-31 12:30:00,96.95,97.06,96.94,97.04,8402.0,96.95,97.06,96.94,97.04,8402.0
2024-05-31 12:35:00,96.99,97.19,96.98,97.17,15386.0,96.99,97.19,96.98,97.17,15386.0
2024-05-31 12:40:00,97.19,97.2,97.12,97.14,10776.0,97.19,97.2,97.12,97.14,10776.0
2024-05-31 12:45:00,97.1,97.18,97.1,97.16,7888.0,97.1,97.18,97.1,97.16,7888.0
2024-05-31 12:50:00,97.18,97.2,97.13,97.13,8314.0,97.18,97.2,97.13,97.13,8314.0
2024-05-31 12:55:00,97.15,97.16,97.12,97.16,13403.0,97.15,97.16,97.12,97.16,13403.0
2024-05-31 13:00:00,97.15,97.22,97.13,97.15,14431.0,97.15,97.22,97.13,97.15,14431.0
2024-05-31 13:05:00,97.13,97.19,97.1,97.17,7137.0,97.13,97.19,97.1,97.17,7137.0
2024-05-31 13:10:00,97.18,97.25,97.14,97.14,13647.0,97.18,97.25,97.14,97.14,13647.0
2024-05-31 13:15:00,97.17,97.2,97.13,97.16,8856.0,97.17,97.2,97.13,97.16,8856.0
2024-05-31 13:20:00,97.17,97.19,97.1,97.13,5491.0,97.17,97.19,97.1,97.13,5491.0
2024-05-31 13:25:00,97.13,97.19,97.11,97.16,12036.0,97.13,97.19,97.11,97.16,12036.0
2024-05-31 13:30:00,97.17,97.19,97.16,97.17,3998.0,97.17,97.19,97.16,97.17,3998.0
2024-05-31 13:35:00,97.16,97.2,97.15,97.2,6757.0,97.16,97.2,97.15,97.2,6757.0
2024-05-31 13:40:00,97.19,97.19,97.15,97.17,2330.0,97.19,97.19,97.15,97.17,2330.0
2024-05-31 13:45:00,97.18,97.18,97.11,97.12,4100.0,97.18,97.18,97.11,97.12,4100.0
2024-05-31 13:50:00,97.12,97.15,97.09,97.14,6957.0,97.12,97.15,97.09,97.14,6957.0
2024-05-31 13:55:00,97.15,97.17,97.13,97.14,10237.0,97.15,97.17,97.13,97.14,10237.0
2024-05-31 14:00:00,97.13,97.15,97.07,97.09,6161.0,97.13,97.15,97.07,97.09,6161.0
2024-05-31 14:05:00,97.07,97.13,97.05,97.08,5422.0,97.07,97.13,97.05,97.08,5422.0
2024-05-31 14:10:00,97.06,97.1,97.02,97.04,6330.0,97.06,97.1,97.02,97.04,6330.0
2024-05-31 14:15:00,97.03,97.14,97.02,97.11,5012.0,97.03,97.14,97.02,97.11,5012.0
2024-05-31 14:20:00,97.12,97.2,97.11,97.2,7201.0,97.12,97.2,97.11,97.2,7201.0
2024-05-31 14:25:00,97.2,97.2,97.12,97.12,5467.0,97.2,97.2,97.12,97.12,5467.0
2024-05-31 14:30:00,97.13,97.14,97.07,97.08,12778.0,97.13,97.14,97.07,97.08,12778.0
2024-05-31 14:35:00,97.03,97.11,97.03,97.05,10909.0,97.03,97.11,97.03,97.05,10909.0
2024-05-31 14:40:00,97.06,97.1,97.03,97.09,9235.0,97.06,97.1,97.03,97.09,9235.0
2024-05-31 14:45:00,97.11,97.11,96.99,96.99,16211.0,97.11,97.11,96.99,96.99,16211.0
2024-05-31 14:50:00,97.01,97.02,96.92,96.96,11072.0,97.01,97.02,96.92,96.96,11072.0
2024-05-31 14:55:00,96.94,97.02,96.94,96.98,8360.0,96.94,97.02,96.94,96.98,8360.0
2024-05-31 15:00:00,96.97,97.05,96.97,97.05,27178.0,96.97,97.05,96.97,97.05,27178.0
2024-05-31 15:05:00,97.04,97.13,97.03,97.13,10868.0,97.04,97.13,97.03,97.13,10868.0
2024-05-31 15:10:00,97.1,97.11,97.03,97.07,9236.0,97.1,97.11,97.03,97.07,9236.0
2024-05-31 15:15:00,97.05,97.09,97.03,97.05,5856.0,97.05,97.09,97.03,97.05,5856.0
2024-05-31 15:20:00,97.05,97.07,97.01,97.04,9116.0,97.05,97.07,97.01,97.04,9116.0
2024-05-31 15:25:00,97.01,97.06,96.84,96.88,23018.0,97.01,97.06,96.84,96.88,23018.0
2024-05-31 15:30:00,96.9,97.1,96.9,97.07,16472.0,96.9,97.1,96.9,97.07,16472.0
2024-05-31 15:35:00,97.08,97.08,96.94,96.97,22138.0,97.08,97.08,96.94,96.97,22138.0
2024-05-31 15:40:00,96.95,97.04,96.9,96.94,74042.0,96.95,97.04,96.9,96.94,74042.0
2024-05-31 15:45:00,96.94,97.07,96.92,97.07,27967.0,96.94,97.07,96.92,97.07,27967.0
2024-05-31 15:50:00,97.04,97.33,97.0,97.21,57722.0,97.04,97.33,97.0,97.21,57722.0
2024-05-31 15:55:00,97.17,97.33,97.15,97.19,212471.0,97.17,97.33,97.15,97.19,212471.0
2024-06-03 09:30:00,97.57,97.8,96.86,97.06,95344.0,97.57,97.8,96.86,97.06,95344.0
2024-06-03 09:35:00,97.1,97.15,96.79,96.98,48073.0,97.1,97.15,96.79,96.98,48073.0
2024-06-03 09:40:00,97.0,97.02,96.33,96.5,184435.0,97.0,97.02,96.33,96.5,184435.0
2024-06-03 09:45:00,96.54,96.55,96.03,96.1,77560.0,96.54,96.55,96.03,96.1,77560.0
2024-06-03 09:50:00,96.06,96.33,96.05,96.26,29950.0,96.06,96.33,96.05,96.26,29950.0
2024-06-03 09:55:00,96.26,96.32,96.01,96.11,33135.0,96.26,96.32,96.01,96.11,33135.0
2024-06-03 10:00:00,96.18,96.39,95.85,95.85,83347.0,96.18,96.39,95.85,95.85,83347.0
2024-06-03 10:05:00,95.86,95.92,95.7,95.91,54557.0,95.86,95.92,95.7,95.91,54557.0
2024-06-03 10:10:00,95.91,96.25,95.88,96.0,42279.0,95.91,96.25,95.88,96.0,42279.0
2024-06-03 10:15:00,95.97,95.99,95.84,95.91,30375.0,95.97,95.99,95.84,95.91,30375.0
2024-06-03 10:20:00,95.89,95.99,95.81,95.83,18765.0,95.89,95.99,95.81,95.83,18765.0
2024-06-03 10:25:00,95.83,95.88,95.75,95.85,26584.0,95.83,95.88,95.75,95.85,26584.0
2024-06-03 10:30:00,95.88,95.95,95.84,95.89,18593.0,95.88,95.95,95.84,95.89,18593.0
2024-06-03 10:35:00,95.89,95.89,95.73,95.75,30710.0,95.89,95.89,95.73,95.75,30710.0
2024-06-03 10:40:00,95.75,95.94,95.75,95.84,28584.0,95.75,95.94,95.75,95.84,28584.0
2024-06-03 10:45:00,95.89,96.03,95.79,95.83,16950.0,95.89,96.03,95.79,95.83,16950.0
2024-06-03 10:50:00,95.81,95.82,95.65,95.74,24472.0,95.81,95.82,95.65,95.74,24472.0
2024-06-03 10:55:00,95.73,95.76,95.65,95.69,13259.0,95.73,95.76,95.65,95.69,13259.0
2024-06-03 11:00:00,95.68,95.73,95.64,95.65,20384.0,95.68,95.73,95.64,95.65,20384.0
2024-06-03 11:05:00,95.64,95.68,95.55,95.63,40087.0,95.64,95.68,95.55,95.63,40087.0
2024-06-03 11:10:00,95.63,95.8,95.61,95.73,16420.0,95.63,95.8,95.61,95.73,16420.0
2024-06-03 11:15:00,95.73,95.73,95.64,95.68,30715.0,95.73,95.73,95.64,95.68,30715.0
2024-06-03 11:20:00,95.68,95.76,95.63,95.76,25037.0,95.68,95.76,95.63,95.76,25037.0
2024-06-03 11:25:00,95.77,95.86,95.72,95.72,19631.0,95.77,95.86,95.72,95.72,19631.0
2024-06-03 11:30:00,95.75,95.85,95.68,95.79,24657.0,95.75,95.85,95.68,95.79,24657.0
2024-06-03 11:35:00,95.79,95.84,95.7,95.76,9557.0,95.79,95.84,95.7,95.76,9557.0
2024-06-03 11:40:00,95.76,95.78,95.68,95.75,15348.0,95.76,95.78,95.68,95.75,15348.0
2024-06-03 11:45:00,95.73,95.77,95.6,95.65,23983.0,95.73,95.77,95.6,95.65,23983.0
2024-06-03 11:50:00,95.65,95.79,95.62,95.77,22102.0,95.65,95.79,95.62,95.77,22102.0
2024-06-03 11:55:00,95.77,95.77,95.63,95.68,18673.0,95.77,95.77,95.63,95.68,18673.0
2024-06-03 12:00:00,95.69,95.75,95.66,95.66,9378.0,95.69,95.75,95.66,95.66,9378.0
2024-06-03 12:05:00,95.68,95.68,95.58,95.62,20327.0,95.68,95.68,95.58,95.62,20327.0
2024-06-03 12:10:00,95.62,95.68,95.44,95.47,38762.0,95.62,95.68,95.44,95.47,38762.0
2024-06-03 12:15:00,95.48,95.58,95.45,95.49,11568.0,95.48,95.58,95.45,95.49,11568.0
2024-06-03 12:20:00,95.48,95.51,95.36,95.38,15026.0,95.48,95.51,95.36,95.38,15026.0
2024-06-03 12:25:00,95.38,95.42,95.3,95.32,28616.0,95.38,95.42,95.3,95.32,28616.0
2024-06-03 12:30:00,95.3,95.31,95.16,95.19,45745.0,95.3,95.31,95.16,95.19,45745.0
2024-06-03 12:35:00,95.17,95.42,95.13,95.28,23372.0,95.17,95.42,95.13,95.28,23372.0
2024-06-03 12:40:00,95.32,95.38,95.27,95.33,10277.0,95.32,95.38,95.27,95.33,10277.0
2024-06-03 12:45:00,95.32,95.44,95.32,95.38,10563.0,95.32,95.44,95.32,95.38,10563.0
2024-06-03 12:50:00,95.39,95.4,95.22,95.26,9842.0,95.39,95.4,95.22,95.26,9842.0
2024-06-03 12:55:00,95.28,95.32,95.22,95.23,21705.0,95.28,95.32,95.22,95.23,21705.0
2024-06-03 13:00:00,95.23,95.24,95.14,95.16,13976.0,95.23,95.24,95.14,95.16,13976.0
2024-06-03 13:05:00,95.16,95.27,95.11,95.18,28644.0,95.16,95.27,95.11,95.18,28644.0
2024-06-03 13:10:00,95.2,95.2,95.02,95.08,53895.0,95.2,95.2,95.02,95.08,53895.0
2024-06-03 13:15:00,95.09,95.33,95.09,95.29,41442.0,95.09,95.33,95.09,95.29,41442.0
2024-06-03 13:20:00,95.29,95.37,95.27,95.28,15276.0,95.29,95.37,95.27,95.28,15276.0
2024-06-03 13:25:00,95.29,95.35,95.27,95.34,14214.0,95.29,95.35,95.27,95.34,14214.0
2024-06-03 13:30:00,95.34,95.46,95.34,95.4,28794.0,95.34,95.46,95.34,95.4,28794.0
2024-06-03 13:35:00,95.4,95.54,95.39,95.53,24379.0,95.4,95.54,95.39,95.53,24379.0
2024-06-03 13:40:00,95.53,95.58,95.44,95.48,12919.0,95.53,95.58,95.44,95.48,12919.0
2024-06-03 13:45:00,95.48,95.53,95.44,95.45,15207.0,95.48,95.53,95.44,95.45,15207.0
2024-06-03 13:50:00,95.43,95.48,95.42,95.45,8697.0,95.43,95.48,95.42,95.45,8697.0
2024-06-03 13:55:00,95.44,95.5,95.43,95.49,18772.0,95.44,95.5,95.43,95.49,18772.0
2024-06-03 14:00:00,95.51,95.53,95.47,95.5,6085.0,95.51,95.53,95.47,95.5,6085.0
2024-06-03 14:05:00,95.49,95.51,95.46,95.49,5948.0,95.49,95.51,95.46,95.49,5948.0
2024-06-03 14:10:00,95.47,95.48,95.37,95.39,9756.0,95.47,95.48,95.37,95.39,9756.0
2024-06-03 14:15:00,95.39,95.45,95.38,95.42,14282.0,95.39,95.45,95.38,95.42,14282.0
2024-06-03 14:20:00,95.42,95.53,95.37,95.41,11670.0,95.42,95.53,95.37,95.41,11670.0
2024-06-03 14:25:00,95.42,95.46,95.34,95.34,7484.0,95.42,95.46,95.34,95.34,7484.0
2024-06-03 14:30:00,95.36,95.42,95.35,95.37,9310.0,95.36,95.42,95.35,95.37,9310.0
2024-06-03 14:35:00,95.38,95.46,95.36,95.45,7974.0,95.38,95.46,95.36,95.45,7974.0
2024-06-03 14:40:00,95.45,95.61,95.43,95.51,24097.0,95.45,95.61,95.43,95.51,24097.0
2024-06-03 14:45:00,95.51,95.6,95.51,95.56,12343.0,95.51,95.6,95.51,95.56,12343.0
2024-06-03 14:50:00,95.55,95.55,95.43,95.45,9960.0,95.55,95.55,95.43,95.45,9960.0
2024-06-03 14:55:00,95.48,95.48,95.39,95.41,7028.0,95.48,95.48,95.39,95.41,7028.0
2024-06-03 15:00:00,95.35,95.46,95.31,95.44,13317.0,95.35,95.46,95.31,95.44,13317.0
2024-06-03 15:05:00,95.43,95.44,95.33,95.34,16153.0,95.43,95.44,95.33,95.34,16153.0
2024-06-03 15:10:00,95.3,95.34,95.24,95.3,19916.0,95.3,95.34,95.24,95.3,19916.0
2024-06-03 15:15:00,95.3,95.32,95.21,95.25,12507.0,95.3,95.32,95.21,95.25,12507.0
2024-06-03 15:20:00,95.27,95.34,95.24,95.28,17403.0,95.27,95.34,95.24,95.28,17403.0
2024-06-03 15:25:00,95.29,95.36,95.26,95.35,21829.0,95.29,95.36,95.26,95.35,21829.0
2024-06-03 15:30:00,95.38,95.44,95.32,95.41,37683.0,95.38,95.44,95.32,95.41,37683.0
2024-06-03 15:35:00,95.4,95.45,95.37,95.44,20027.0,95.4,95.45,95.37,95.44,20027.0
2024-06-03 15:40:00,95.44,95.44,95.35,95.38,19379.0,95.44,95.44,95.35,95.38,19379.0
2024-06-03 15:45:00,95.38,95.53,95.33,95.53,40093.0,95.38,95.53,95.33,95.53,40093.0
2024-06-03 15:50:00,95.52,95.68,95.48,95.64,92180.0,95.52,95.68,95.48,95.64,92180.0
2024-06-03 15:55:00,95.64,95.77,95.6,95.66,157548.0,95.64,95.77,95.6,95.66,157548.0
2024-06-04 09:30:00,95.97,96.02,95.4,95.46,81218.0,95.97,96.02,95.4,95.46,81218.0
2024-06-04 09:35:00,95.48,96.2,95.44,96.13,55892.0,95.48,96.2,95.44,96.13,55892.0
2024-06-04 09:40:00,96.11,96.2,96.03,96.13,25027.0,96.11,96.2,96.03,96.13,25027.0
2024-06-04 09:45:00,96.17,96.26,95.93,95.93,24196.0,96.17,96.26,95.93,95.93,24196.0
2024-06-04 09:50:00,95.93,96.19,95.9,96.12,25175.0,95.93,96.19,95.9,96.12,25175.0
2024-06-04 09:55:00,96.12,96.33,96.07,96.33,25818.0,96.12,96.33,96.07,96.33,25818.0
2024-06-04 10:00:00,96.36,96.49,96.16,96.16,26246.0,96.36,96.49,96.16,96.16,26246.0
2024-06-04 10:05:00,96.24,96.38,96.06,96.38,17155.0,96.24,96.38,96.06,96.38,17155.0
2024-06-04 10:10:00,96.39,96.43,96.13,96.21,32739.0,96.39,96.43,96.13,96.21,32739.0
2024-06-04 10:15:00,96.23,96.43,96.09,96.41,14977.0,96.23,96.43,96.09,96.41,14977.0
2024-06-04 10:20:00,96.4,96.51,96.32,96.41,23617.0,96.4,96.51,96.32,96.41,23617.0
2024-06-04 10:25:00,96.42,96.43,96.28,96.38,9684.0,96.42,96.43,96.28,96.38,9684.0
2024-06-04 10:30:00,96.35,96.52,96.26,96.27,20629.0,96.35,96.52,96.26,96.27,20629.0
2024-06-04 10:35:00,96.3,96.35,96.14,96.26,18048.0,96.3,96.35,96.14,96.26,18048.0
2024-06-04 10:40:00,96.28,96.3,96.01,96.02,29861.0,96.28,96.3,96.01,96.02,29861.0
2024-06-04 10:45:00,96.02,96.16,96.01,96.13,18902.0,96.02,96.16,96.01,96.13,18902.0
2024-06-04 10:50:00,96.13,96.15,95.82,95.86,24664.0,96.13,96.15,95.82,95.86,24664.0
2024-06-04 10:55:00,95.87,95.9,95.8,95.84,15333.0,95.87,95.9,95.8,95.84,15333.0
2024-06-04 11:00:00,95.81,95.9,95.77,95.8,14233.0,95.81,95.9,95.77,95.8,14233.0
2024-06-04 11:05:00,95.81,95.86,95.67,95.72,15877.0,95.81,95.86,95.67,95.72,15877.0
2024-06-04 11:10:00,95.72,95.75,95.39,95.41,97700.0,95.72,95.75,95.39,95.41,97700.0
2024-06-04 11:15:00,95.4,95.48,95.31,95.34,92546.0,95.4,95.48,95.31,95.34,92546.0
2024-06-04 11:20:00,95.36,95.46,95.28,95.31,19890.0,95.36,95.46,95.28,95.31,19890.0
2024-06-04 11:25:00,95.29,95.35,95.24,95.27,16907.0,95.29,95.35,95.24,95.27,16907.0
2024-06-04 11:30:00,95.28,95.28,95.09,95.15,24781.0,95.28,95.28,95.09,95.15,24781.0
2024-06-04 11:35:00,95.17,95.17,95.05,95.05,18681.0,95.17,95.17,95.05,95.05,18681.0
2024-06-04 11:40:00,95.05,95.1,94.93,94.98,58967.0,95.05,95.1,94.93,94.98,58967.0
2024-06-04 11:45:00,94.99,95.12,94.99,95.08,13854.0,94.99,95.12,94.99,95.08,13854.0
2024-06-04 11:50:00,95.08,95.13,94.99,95.1,8248.0,95.08,95.13,94.99,95.1,8248.0
2024-06-04 11:55:00,95.08,95.16,95.05,95.08,9353.0,95.08,95.16,95.05,95.08,9353.0
2024-06-04 12:00:00,95.08,95.14,95.04,95.11,15211.0,95.08,95.14,95.04,95.11,15211.0
2024-06-04 12:05:00,95.12,95.15,94.92,94.99,22094.0,95.12,95.15,94.92,94.99,22094.0
2024-06-04 12:10:00,95.0,95.06,94.95,95.02,6626.0,95.0,95.06,94.95,95.02,6626.0
2024-06-04 12:15:00,95.03,95.06,94.96,94.98,34397.0,95.03,95.06,94.96,94.98,34397.0
2024-06-04 12:20:00,94.97,95.0,94.92,94.98,16328.0,94.97,95.0,94.92,94.98,16328.0
2024-06-04 12:25:00,94.98,95.15,94.95,95.11,16066.0,94.98,95.15,94.95,95.11,16066.0
2024-06-04 12:30:00,95.12,95.15,95.05,95.12,10147.0,95.12,95.15,95.05,95.12,10147.0
2024-06-04 12:35:00,95.09,95.09,94.95,95.02,11623.0,95.09,95.09,94.95,95.02,11623.0
2024-06-04 12:40:00,95.01,95.18,94.99,95.18,12706.0,95.01,95.18,94.99,95.18,12706.0
2024-06-04 12:45:00,95.18,95.23,95.11,95.14,14322.0,95.18,95.23,95.11,95.14,14322.0
2024-06-04 12:50:00,95.13,95.14,94.99,95.07,15985.0,95.13,95.14,94.99,95.07,15985.0
2024-06-04 12:55:00,95.09,95.3,95.08,95.22,43277.0,95.09,95.3,95.08,95.22,43277.0
2024-06-04 13:00:00,95.23,95.28,95.1,95.15,13778.0,95.23,95.28,95.1,95.15,13778.0
2024-06-04 13:05:00,95.17,95.19,95.1,95.14,9597.0,95.17,95.19,95.1,95.14,9597.0
2024-06-04 13:10:00,95.17,95.33,95.17,95.2,5906.0,95.17,95.33,95.17,95.2,5906.0
2024-06-04 13:15:00,95.2,95.29,95.18,95.22,4485.0,95.2,95.29,95.18,95.22,4485.0
2024-06-04 13:20:00,95.23,95.3,95.23,95.25,5177.0,95.23,95.3,95.23,95.25,5177.0
2024-06-04 13:25:00,95.23,95.32,95.18,95.25,13158.0,95.23,95.32,95.18,95.25,13158.0
2024-06-04 13:30:00,95.27,95.29,95.17,95.22,8681.0,95.27,95.29,95.17,95.22,8681.0
2024-06-04 13:35:00,95.22,95.25,95.17,95.22,5395.0,95.22,95.25,95.17,95.22,5395.0
2024-06-04 13:40:00,95.24,95.28,95.21,95.23,13182.0,95.24,95.28,95.21,95.23,13182.0
2024-06-04 13:45:00,95.26,95.28,95.24,95.27,6972.0,95.26,95.28,95.24,95.27,6972.0
2024-06-04 13:50:00,95.3,95.32,95.26,95.26,5719.0,95.3,95.32,95.26,95.26,5719.0
2024-06-04 13:55:00,95.3,95.32,95.24,95.26,9070.0,95.3,95.32,95.24,95.26,9070.0
2024-06-04 14:00:00,95.25,95.28,95.22,95.26,5160.0,95.25,95.28,95.22,95.26,5160.0
2024-06-04 14:05:00,95.26,95.27,95.21,95.25,9502.0,95.26,95.27,95.21,95.25,9502.0
2024-06-04 14:10:00,95.25,95.26,95.23,95.25,5831.0,95.25,95.26,95.23,95.25,5831.0
2024-06-04 14:15:00,95.27,95.33,95.27,95.28,9901.0,95.27,95.33,95.27,95.28,9901.0
2024-06-04 14:20:00,95.28,95.39,95.27,95.34,14719.0,95.28,95.39,95.27,95.34,14719.0
2024-06-04 14:25:00,95.33,95.33,95.26,95.29,12886.0,95.33,95.33,95.26,95.29,12886.0
2024-06-04 14:30:00,95.27,95.3,95.19,95.19,15755.0,95.27,95.3,95.19,95.19,15755.0
2024-06-04 14:35:00,95.22,95.25,95.15,95.18,21600.0,95.22,95.25,95.15,95.18,21600.0
2024-06-04 14:40:00,95.16,95.35,95.16,95.31,14315.0,95.16,95.35,95.16,95.31,14315.0
2024-06-04 14:45:00,95.36,95.45,95.29,95.31,15997.0,95.36,95.45,95.29,95.31,15997.0
2024-06-04 14:50:00,95.3,95.39,95.3,95.37,8020.0,95.3,95.39,95.3,95.37,8020.0
2024-06-04 14:55:00,95.37,95.37,95.26,95.28,14540.0,95.37,95.37,95.26,95.28,14540.0
2024-06-04 15:00:00,95.27,95.27,94.92,94.95,61317.0,95.27,95.27,94.92,94.95,61317.0
2024-06-04 15:05:00,94.94,95.07,94.92,95.0,43008.0,94.94,95.07,94.92,95.0,43008.0
2024-06-04 15:10:00,95.01,95.07,94.98,95.04,19843.0,95.01,95.07,94.98,95.04,19843.0
2024-06-04 15:15:00,95.04,95.07,94.97,95.0,27960.0,95.04,95.07,94.97,95.0,27960.0
2024-06-04 15:20:00,94.99,95.01,94.9,94.91,43026.0,94.99,95.01,94.9,94.91,43026.0
2024-06-04 15:25:00,94.9,94.93,94.84,94.84,39536.0,94.9,94.93,94.84,94.84,39536.0
2024-06-04 15:30:00,94.86,94.89,94.78,94.8,33611.0,94.86,94.89,94.78,94.8,33611.0
2024-06-04 15:35:00,94.81,94.84,94.7,94.73,39778.0,94.81,94.84,94.7,94.73,39778.0
2024-06-04 15:40:00,94.74,94.81,94.7,94.81,33440.0,94.74,94.81,94.7,94.81,33440.0
2024-06-04 15:45:00,94.81,94.82,94.71,94.72,38273.0,94.81,94.82,94.71,94.72,38273.0
2024-06-04 15:50:00,94.72,94.93,94.72,94.87,123095.0,94.72,94.93,94.72,94.87,123095.0
2024-06-04 15:55:00,94.88,94.96,94.8,94.86,152339.0,94.88,94.96,94.8,94.86,152339.0
2024-06-05 09:30:00,95.67,96.27,95.47,95.85,291905.0,95.67,96.27,95.47,95.85,291905.0
2024-06-05 09:35:00,95.87,96.03,95.41,95.56,102778.0,95.87,96.03,95.41,95.56,102778.0
2024-06-05 09:40:00,95.56,95.89,95.48,95.84,36087.0,95.56,95.89,95.48,95.84,36087.0
2024-06-05 09:45:00,95.83,96.01,95.7,95.77,26701.0,95.83,96.01,95.7,95.77,26701.0
2024-06-05 09:50:00,95.77,95.92,95.65,95.86,32411.0,95.77,95.92,95.65,95.86,32411.0
2024-06-05 09:55:00,95.84,95.88,95.53,95.87,50870.0,95.84,95.88,95.53,95.87,50870.0
2024-06-05 10:00:00,95.86,95.86,95.51,95.56,34493.0,95.86,95.86,95.51,95.56,34493.0
2024-06-05 10:05:00,95.55,95.62,95.43,95.59,54434.0,95.55,95.62,95.43,95.59,54434.0
2024-06-05 10:10:00,95.58,95.69,95.44,95.66,39722.0,95.58,95.69,95.44,95.66,39722.0
2024-06-05 10:15:00,95.66,95.79,95.6,95.73,43688.0,95.66,95.79,95.6,95.73,43688.0
2024-06-05 10:20:00,95.7,96.03,95.68,95.8,54538.0,95.7,96.03,95.68,95.8,54538.0
2024-06-05 10:25:00,95.83,95.92,95.73,95.74,17269.0,95.83,95.92,95.73,95.74,17269.0
2024-06-05 10:30:00,95.77,95.86,95.64,95.78,22559.0,95.77,95.86,95.64,95.78,22559.0
2024-06-05 10:35:00,95.75,95.92,95.73,95.87,13690.0,95.75,95.92,95.73,95.87,13690.0
2024-06-05 10:40:00,95.87,95.89,95.75,95.77,13140.0,95.87,95.89,95.75,95.77,13140.0
2024-06-05 10:45:00,95.79,95.86,95.72,95.83,34824.0,95.79,95.86,95.72,95.83,34824.0
2024-06-05 10:50:00,95.83,95.84,95.72,95.74,14702.0,95.83,95.84,95.72,95.74,14702.0
2024-06-05 10:55:00,95.75,95.78,95.66,95.78,19328.0,95.75,95.78,95.66,95.78,19328.0
2024-06-05 11:00:00,95.75,95.86,95.73,95.8,23986.0,95.75,95.86,95.73,95.8,23986.0
2024-06-05 11:05:00,95.79,95.84,95.78,95.8,14765.0,95.79,95.84,95.78,95.8,14765.0
2024-06-05 11:10:00,95.79,95.96,95.79,95.96,13422.0,95.79,95.96,95.79,95.96,13422.0
2024-06-05 11:15:00,95.96,96.02,95.71,95.74,17670.0,95.96,96.02,95.71,95.74,17670.0
2024-06-05 11:20:00,95.73,95.81,95.71,95.78,19150.0,95.73,95.81,95.71,95.78,19150.0
2024-06-05 11:25:00,95.75,95.79,95.71,95.74,37677.0,95.75,95.79,95.71,95.74,37677.0
2024-06-05 11:30:00,95.74,96.1,95.74,96.02,22917.0,95.74,96.1,95.74,96.02,22917.0
2024-06-05 11:35:00,96.02,96.09,95.97,95.97,11551.0,96.02,96.09,95.97,95.97,11551.0
2024-06-05 11:40:00,95.99,96.02,95.91,96.0,20049.0,95.99,96.02,95.91,96.0,20049.0
2024-06-05 11:45:00,96.02,96.02,95.86,95.9,12699.0,96.02,96.02,95.86,95.9,12699.0
2024-06-05 11:50:00,95.9,95.94,95.81,95.81,15916.0,95.9,95.94,95.81,95.81,15916.0
2024-06-05 11:55:00,95.8,95.88,95.8,95.82,17582.0,95.8,95.88,95.8,95.82,17582.0
2024-06-05 12:00:00,95.83,96.04,95.83,95.97,6710.0,95.83,96.04,95.83,95.97,6710.0
2024-06-05 12:05:00,95.99,96.09,95.97,96.03,9300.0,95.99,96.09,95.97,96.03,9300.0
2024-06-05 12:10:00,96.05,96.07,96.03,96.04,6192.0,96.05,96.07,96.03,96.04,6192.0
2024-06-05 12:15:00,96.04,96.07,95.95,96.06,26735.0,96.04,96.07,95.95,96.06,26735.0
2024-06-05 12:20:00,96.04,96.18,96.03,96.16,14710.0,96.04,96.18,96.03,96.16,14710.0
2024-06-05 12:25:00,96.13,96.14,96.09,96.1,8525.0,96.13,96.14,96.09,96.1,8525.0
2024-06-05 12:30:00,96.11,96.18,96.1,96.16,12624.0,96.11,96.18,96.1,96.16,12624.0
2024-06-05 12:35:00,96.18,96.19,96.08,96.16,12347.0,96.18,96.19,96.08,96.16,12347.0
2024-06-05 12:40:00,96.19,96.24,96.16,96.2,16551.0,96.19,96.24,96.16,96.2,16551.0
2024-06-05 12:45:00,96.22,96.36,96.19,96.36,20355.0,96.22,96.36,96.19,96.36,20355.0
2024-06-05 12:50:00,96.36,96.43,96.32,96.35,11460.0,96.36,96.43,96.32,96.35,11460.0
2024-06-05 12:55:00,96.34,96.43,96.33,96.37,8705.0,96.34,96.43,96.33,96.37,8705.0
2024-06-05 13:00:00,96.37,96.45,96.37,96.4,7084.0,96.37,96.45,96.37,96.4,7084.0
2024-06-05 13:05:00,96.4,96.43,96.28,96.34,5510.0,96.4,96.43,96.28,96.34,5510.0
2024-06-05 13:10:00,96.34,96.5,96.34,96.45,13139.0,96.34,96.5,96.34,96.45,13139.0
2024-06-05 13:15:00,96.46,96.55,96.45,96.5,15174.0,96.46,96.55,96.45,96.5,15174.0
2024-06-05 13:20:00,96.5,96.52,96.39,96.43,5412.0,96.5,96.52,96.39,96.43,5412.0
2024-06-05 13:25:00,96.44,96.52,96.42,96.45,12172.0,96.44,96.52,96.42,96.45,12172.0
2024-06-05 13:30:00,96.48,96.5,96.43,96.5,9269.0,96.48,96.5,96.43,96.5,9269.0
2024-06-05 13:35:00,96.49,96.6,96.49,96.6,24552.0,96.49,96.6,96.49,96.6,24552.0
2024-06-05 13:40:00,96.6,96.63,96.51,96.53,16743.0,96.6,96.63,96.51,96.53,16743.0
2024-06-05 13:45:00,96.57,96.6,96.53,96.59,6800.0,96.57,96.6,96.53,96.59,6800.0
2024-06-05 13:50:00,96.57,96.67,96.57,96.64,14192.0,96.57,96.67,96.57,96.64,14192.0
2024-06-05 13:55:00,96.63,96.75,96.63,96.75,18771.0,96.63,96.75,96.63,96.75,18771.0
2024-06-05 14:00:00,96.73,96.77,96.69,96.74,20548.0,96.73,96.77,96.69,96.74,20548.0
2024-06-05 14:05:00,96.72,96.79,96.72,96.76,9210.0,96.72,96.79,96.72,96.76,9210.0
2024-06-05 14:10:00,96.77,96.82,96.74,96.81,17709.0,96.77,96.82,96.74,96.81,17709.0
2024-06-05 14:15:00,96.79,96.8,96.7,96.77,10830.0,96.79,96.8,96.7,96.77,10830.0
2024-06-05 14:20:00,96.8,96.86,96.68,96.74,22947.0,96.8,96.86,96.68,96.74,22947.0
2024-06-05 14:25:00,96.76,96.81,96.65,96.67,12917.0,96.76,96.81,96.65,96.67,12917.0
2024-06-05 14:30:00,96.67,96.73,96.63,96.69,19311.0,96.67,96.73,96.63,96.69,19311.0
2024-06-05 14:35:00,96.69,96.73,96.65,96.67,13726.0,96.69,96.73,96.65,96.67,13726.0
2024-06-05 14:40:00,96.67,96.91,96.67,96.81,76743.0,96.67,96.91,96.67,96.81,76743.0
2024-06-05 14:45:00,96.78,96.85,96.73,96.76,24683.0,96.78,96.85,96.73,96.76,24683.0
2024-06-05 14:50:00,96.77,96.89,96.76,96.85,25849.0,96.77,96.89,96.76,96.85,25849.0
2024-06-05 14:55:00,96.84,96.98,96.84,96.94,31052.0,96.84,96.98,96.84,96.94,31052.0
2024-06-05 15:00:00,96.93,96.96,96.78,96.84,18389.0,96.93,96.96,96.78,96.84,18389.0
2024-06-05 15:05:00,96.86,96.86,96.79,96.82,10883.0,96.86,96.86,96.79,96.82,10883.0
2024-06-05 15:10:00,96.81,96.82,96.73,96.73,15914.0,96.81,96.82,96.73,96.73,15914.0
2024-06-05 15:15:00,96.74,96.88,96.73,96.83,15085.0,96.74,96.88,96.73,96.83,15085.0
2024-06-05 15:20:00,96.87,96.99,96.85,96.88,22474.0,96.87,96.99,96.85,96.88,22474.0
2024-06-05 15:25:00,96.87,97.02,96.87,96.94,43651.0,96.87,97.02,96.87,96.94,43651.0
2024-06-05 15:30:00,96.94,96.99,96.86,96.86,41007.0,96.94,96.99,96.86,96.86,41007.0
2024-06-05 15:35:00,96.85,96.92,96.8,96.84,53321.0,96.85,96.92,96.8,96.84,53321.0
2024-06-05 15:40:00,96.84,96.86,96.7,96.82,104373.0,96.84,96.86,96.7,96.82,104373.0
2024-06-05 15:45:00,96.81,96.9,96.75,96.81,42238.0,96.81,96.9,96.75,96.81,42238.0
2024-06-05 15:50:00,96.81,97.23,96.79,97.23,137531.0,96.81,97.23,96.79,97.23,137531.0
2024-06-05 15:55:00,97.23,97.41,97.23,97.41,281114.0,97.23,97.41,97.23,97.41,281114.0
2024-06-06 09:30:00,97.61,97.96,97.05,97.25,136649.0,97.61,97.96,97.05,97.25,136649.0
2024-06-06 09:35:00,97.29,97.64,97.05,97.59,49109.0,97.29,97.64,97.05,97.59,49109.0
2024-06-06 09:40:00,97.59,97.72,97.32,97.35,28934.0,97.59,97.72,97.32,97.35,28934.0
2024-06-06 09:45:00,97.34,97.46,97.2,97.39,46787.0,97.34,97.46,97.2,97.39,46787.0
2024-06-06 09:50:00,97.39,97.52,97.34,97.48,12801.0,97.39,97.52,97.34,97.48,12801.0
2024-06-06 09:55:00,97.49,97.61,97.35,97.41,24398.0,97.49,97.61,97.35,97.41,24398.0
2024-06-06 10:00:00,97.41,97.61,97.34,97.55,24884.0,97.41,97.61,97.34,97.55,24884.0
2024-06-06 10:05:00,97.57,97.61,97.45,97.57,10346.0,97.57,97.61,97.45,97.57,10346.0
2024-06-06 10:10:00,97.59,97.63,97.31,97.32,16510.0,97.59,97.63,97.31,97.32,16510.0
2024-06-06 10:15:00,97.33,97.33,97.18,97.23,12870.0,97.33,97.33,97.18,97.23,12870.0
2024-06-06 10:20:00,97.2,97.27,97.08,97.22,16214.0,97.2,97.27,97.08,97.22,16214.0
2024-06-06 10:25:00,97.17,97.45,97.16,97.41,32346.0,97.17,97.45,97.16,97.41,32346.0
2024-06-06 10:30:00,97.41,97.46,97.25,97.43,45216.0,97.41,97.46,97.25,97.43,45216.0
2024-06-06 10:35:00,97.43,97.54,97.42,97.48,12444.0,97.43,97.54,97.42,97.48,12444.0
2024-06-06 10:40:00,97.45,97.48,97.35,97.43,8225.0,97.45,97.48,97.35,97.43,8225.0
2024-06-06 10:45:00,97.43,97.6,97.38,97.54,12596.0,97.43,97.6,97.38,97.54,12596.0
2024-06-06 10:50:00,97.54,97.58,97.46,97.54,6908.0,97.54,97.58,97.46,97.54,6908.0
2024-06-06 10:55:00,97.5,97.52,97.35,97.35,7139.0,97.5,97.52,97.35,97.35,7139.0
2024-06-06 11:00:00,97.33,97.45,97.24,97.42,57260.0,97.33,97.45,97.24,97.42,57260.0
2024-06-06 11:05:00,97.41,97.52,97.41,97.52,11886.0,97.41,97.52,97.41,97.52,11886.0
2024-06-06 11:10:00,97.52,97.54,97.38,97.4,6393.0,97.52,97.54,97.38,97.4,6393.0
2024-06-06 11:15:00,97.38,97.46,97.35,97.36,5725.0,97.38,97.46,97.35,97.36,5725.0
2024-06-06 11:20:00,97.36,97.51,97.36,97.49,9655.0,97.36,97.51,97.36,97.49,9655.0
2024-06-06 11:25:00,97.43,97.44,97.31,97.37,12914.0,97.43,97.44,97.31,97.37,12914.0
2024-06-06 11:30:00,97.35,97.47,97.25,97.43,18172.0,97.35,97.47,97.25,97.43,18172.0
2024-06-06 11:35:00,97.44,97.63,97.44,97.63,9832.0,97.44,97.63,97.44,97.63,9832.0
2024-06-06 11:40:00,97.63,97.7,97.47,97.48,7555.0,97.63,97.7,97.47,97.48,7555.0
2024-06-06 11:45:00,97.48,97.58,97.48,97.52,8157.0,97.48,97.58,97.48,97.52,8157.0
2024-06-06 11:50:00,97.53,97.69,97.5,97.66,8530.0,97.53,97.69,97.5,97.66,8530.0
2024-06-06 11:55:00,97.68,97.74,97.65,97.67,5638.0,97.68,97.74,97.65,97.67,5638.0
2024-06-06 12:00:00,97.68,97.75,97.62,97.62,13291.0,97.68,97.75,97.62,97.62,13291.0
2024-06-06 12:05:00,97.68,97.71,97.62,97.62,6534.0,97.68,97.71,97.62,97.62,6534.0
2024-06-06 12:10:00,97.64,97.66,97.55,97.58,5534.0,97.64,97.66,97.55,97.58,5534.0
2024-06-06 12:15:00,97.58,97.59,97.51,97.57,12545.0,97.58,97.59,97.51,97.57,12545.0
2024-06-06 12:20:00,97.56,97.63,97.53,97.6,6264.0,97.56,97.63,97.53,97.6,6264.0
2024-06-06 12:25:00,97.6,97.62,97.51,97.53,4149.0,97.6,97.62,97.51,97.53,4149.0
2024-06-06 12:30:00,97.52,97.53,97.37,97.43,21407.0,97.52,97.53,97.37,97.43,21407.0
2024-06-06 12:35:00,97.41,97.65,97.4,97.62,21190.0,97.41,97.65,97.4,97.62,21190.0
2024-06-06 12:40:00,97.59,97.64,97.58,97.59,14931.0,97.59,97.64,97.58,97.59,14931.0
2024-06-06 12:45:00,97.59,97.62,97.38,97.4,12834.0,97.59,97.62,97.38,97.4,12834.0
2024-06-06 12:50:00,97.41,97.41,97.28,97.34,5286.0,97.41,97.41,97.28,97.34,5286.0
2024-06-06 12:55:00,97.33,97.38,97.29,97.38,10893.0,97.33,97.38,97.29,97.38,10893.0
2024-06-06 13:00:00,97.35,97.36,97.29,97.35,6698.0,97.35,97.36,97.29,97.35,6698.0
2024-06-06 13:05:00,97.35,97.4,97.35,97.4,18629.0,97.35,97.4,97.35,97.4,18629.0
2024-06-06 13:10:00,97.41,97.43,97.34,97.42,12380.0,97.41,97.43,97.34,97.42,12380.0
2024-06-06 13:15:00,97.41,97.49,97.4,97.47,12819.0,97.41,97.49,97.4,97.47,12819.0
2024-06-06 13:20:00,97.46,97.56,97.43,97.55,12385.0,97.46,97.56,97.43,97.55,12385.0
2024-06-06 13:25:00,97.56,97.61,97.54,97.6,16386.0,97.56,97.61,97.54,97.6,16386.0
2024-06-06 13:30:00,97.6,97.66,97.58,97.64,13094.0,97.6,97.66,97.58,97.64,13094.0
2024-06-06 13:35:00,97.63,97.65,97.54,97.54,7270.0,97.63,97.65,97.54,97.54,7270.0
2024-06-06 13:40:00,97.53,97.64,97.53,97.64,2579.0,97.53,97.64,97.53,97.64,2579.0
2024-06-06 13:45:00,97.64,97.66,97.57,97.58,5070.0,97.64,97.66,97.57,97.58,5070.0
2024-06-06 13:50:00,97.6,97.65,97.53,97.59,8221.0,97.6,97.65,97.53,97.59,8221.0
2024-06-06 13:55:00,97.61,97.61,97.5,97.52,8048.0,97.61,97.61,97.5,97.52,8048.0
2024-06-06 14:00:00,97.54,97.54,97.44,97.45,3964.0,97.54,97.54,97.44,97.45,3964.0
2024-06-06 14:05:00,97.45,97.45,97.35,97.36,18467.0,97.45,97.45,97.35,97.36,18467.0
2024-06-06 14:10:00,97.36,97.46,97.33,97.44,11686.0,97.36,97.46,97.33,97.44,11686.0
2024-06-06 14:15:00,97.45,97.56,97.44,97.56,10418.0,97.45,97.56,97.44,97.56,10418.0
2024-06-06 14:20:00,97.53,97.54,97.42,97.45,61094.0,97.53,97.54,97.42,97.45,61094.0
2024-06-06 14:25:00,97.48,97.48,97.37,97.42,3445.0,97.48,97.48,97.37,97.42,3445.0
2024-06-06 14:30:00,97.37,97.44,97.36,97.4,3570.0,97.37,97.44,97.36,97.4,3570.0
2024-06-06 14:35:00,97.43,97.44,97.34,97.42,4557.0,97.43,97.44,97.34,97.42,4557.0
2024-06-06 14:40:00,97.42,97.55,97.42,97.54,11859.0,97.42,97.55,97.42,97.54,11859.0
2024-06-06 14:45:00,97.56,97.63,97.54,97.63,10313.0,97.56,97.63,97.54,97.63,10313.0
2024-06-06 14:50:00,97.64,97.67,97.6,97.6,5668.0,97.64,97.67,97.6,97.6,5668.0
2024-06-06 14:55:00,97.6,97.69,97.6,97.65,10420.0,97.6,97.69,97.6,97.65,10420.0
2024-06-06 15:00:00,97.63,97.63,97.52,97.53,8175.0,97.63,97.63,97.52,97.53,8175.0
2024-06-06 15:05:00,97.53,97.6,97.51,97.56,5865.0,97.53,97.6,97.51,97.56,5865.0
2024-06-06 15:10:00,97.57,97.6,97.5,97.51,7619.0,97.57,97.6,97.5,97.51,7619.0
2024-06-06 15:15:00,97.53,97.54,97.48,97.53,8830.0,97.53,97.54,97.48,97.53,8830.0
2024-06-06 15:20:00,97.51,97.53,97.46,97.48,10001.0,97.51,97.53,97.46,97.48,10001.0
2024-06-06 15:25:00,97.51,97.55,97.45,97.48,6994.0,97.51,97.55,97.45,97.48,6994.0
2024-06-06 15:30:00,97.49,97.5,97.43,97.5,11808.0,97.49,97.5,97.43,97.5,11808.0
2024-06-06 15:35:00,97.5,97.61,97.47,97.58,60658.0,97.5,97.61,97.47,97.58,60658.0
2024-06-06 15:40:00,97.56,97.63,97.56,97.59,35606.0,97.56,97.63,97.56,97.59,35606.0
2024-06-06 15:45:00,97.58,97.75,97.53,97.7,28206.0,97.58,97.75,97.53,97.7,28206.0
2024-06-06 15:50:00,97.7,97.83,97.59,97.63,52092.0,97.7,97.83,97.59,97.63,52092.0
2024-06-06 15:55:00,97.64,97.78,97.64,97.75,143058.0,97.64,97.78,97.64,97.75,143058.0
2024-06-07 09:30:00,96.74,97.38,96.7,97.28,111916.0,96.74,97.38,96.7,97.28,111916.0
2024-06-07 09:35:00,97.31,97.39,96.88,97.12,37083.0,97.31,97.39,96.88,97.12,37083.0
2024-06-07 09:40:00,97.06,97.25,96.9,97.12,44232.0,97.06,97.25,96.9,97.12,44232.0
2024-06-07 09:45:00,97.1,97.15,96.8,96.98,49793.0,97.1,97.15,96.8,96.98,49793.0
2024-06-07 09:50:00,97.04,97.11,96.73,96.95,52971.0,97.04,97.11,96.73,96.95,52971.0
2024-06-07 09:55:00,96.97,97.12,96.86,97.12,21466.0,96.97,97.12,96.86,97.12,21466.0
2024-06-07 10:00:00,97.13,97.25,97.01,97.22,24275.0,97.13,97.25,97.01,97.22,24275.0
2024-06-07 10:05:00,97.22,97.25,97.04,97.09,26437.0,97.22,97.25,97.04,97.09,26437.0
2024-06-07 10:10:00,97.11,97.15,96.99,97.02,33704.0,97.11,97.15,96.99,97.02,33704.0
2024-06-07 10:15:00,96.98,97.11,96.89,97.09,50106.0,96.98,97.11,96.89,97.09,50106.0
2024-06-07 10:20:00,97.09,97.17,96.9,97.02,25654.0,97.09,97.17,96.9,97.02,25654.0
2024-06-07 10:25:00,97.06,97.07,96.82,96.82,31030.0,97.06,97.07,96.82,96.82,31030.0
2024-06-07 10:30:00,96.81,96.81,96.61,96.63,61046.0,96.81,96.81,96.61,96.63,61046.0
2024-06-07 10:35:00,96.66,96.73,96.56,96.63,40007.0,96.66,96.73,96.56,96.63,40007.0
2024-06-07 10:40:00,96.62,96.73,96.51,96.68,33020.0,96.62,96.73,96.51,96.68,33020.0
2024-06-07 10:45:00,96.7,96.82,96.67,96.7,14975.0,96.7,96.82,96.67,96.7,14975.0
2024-06-07 10:50:00,96.66,96.7,96.57,96.63,17027.0,96.66,96.7,96.57,96.63,17027.0
2024-06-07 10:55:00,96.63,96.66,96.45,96.51,52859.0,96.63,96.66,96.45,96.51,52859.0
2024-06-07 11:00:00,96.54,96.6,96.43,96.54,22491.0,96.54,96.6,96.43,96.54,22491.0
2024-06-07 11:05:00,96.58,96.6,96.48,96.52,21205.0,96.58,96.6,96.48,96.52,21205.0
2024-06-07 11:10:00,96.52,96.61,96.41,96.44,20327.0,96.52,96.61,96.41,96.44,20327.0
2024-06-07 11:15:00,96.46,96.5,96.32,96.41,43677.0,96.46,96.5,96.32,96.41,43677.0
2024-06-07 11:20:00,96.4,96.49,96.38,96.49,14777.0,96.4,96.49,96.38,96.49,14777.0
2024-06-07 11:25:00,96.48,96.49,96.21,96.32,25634.0,96.48,96.49,96.21,96.32,25634.0
2024-06-07 11:30:00,96.32,96.37,96.22,96.23,29671.0,96.32,96.37,96.22,96.23,29671.0
2024-06-07 11:35:00,96.22,96.35,96.17,96.32,43516.0,96.22,96.35,96.17,96.32,43516.0
2024-06-07 11:40:00,96.37,96.47,96.31,96.31,8856.0,96.37,96.47,96.31,96.31,8856.0
2024-06-07 11:45:00,96.31,96.36,96.27,96.33,16197.0,96.31,96.36,96.27,96.33,16197.0
2024-06-07 11:50:00,96.33,96.49,96.32,96.4,13471.0,96.33,96.49,96.32,96.4,13471.0
2024-06-07 11:55:00,96.43,96.49,96.37,96.4,25982.0,96.43,96.49,96.37,96.4,25982.0
2024-06-07 12:00:00,96.38,96.39,96.3,96.39,11799.0,96.38,96.39,96.3,96.39,11799.0
2024-06-07 12:05:00,96.4,96.44,96.31,96.37,14941.0,96.4,96.44,96.31,96.37,14941.0
2024-06-07 12:10:00,96.39,96.42,96.29,96.3,14001.0,96.39,96.42,96.29,96.3,14001.0
2024-06-07 12:15:00,96.31,96.36,96.26,96.26,20924.0,96.31,96.36,96.26,96.26,20924.0
2024-06-07 12:20:00,96.26,96.33,96.21,96.24,10399.0,96.26,96.33,96.21,96.24,10399.0
2024-06-07 12:25:00,96.25,96.26,96.2,96.22,8055.0,96.25,96.26,96.2,96.22,8055.0
2024-06-07 12:30:00,96.24,96.25,96.02,96.03,33969.0,96.24,96.25,96.02,96.03,33969.0
2024-06-07 12:35:00,96.05,96.07,95.81,95.83,26135.0,96.05,96.07,95.81,95.83,26135.0
2024-06-07 12:40:00,95.85,95.89,95.8,95.83,29899.0,95.85,95.89,95.8,95.83,29899.0
2024-06-07 12:45:00,95.85,95.86,95.71,95.74,22125.0,95.85,95.86,95.71,95.74,22125.0
2024-06-07 12:50:00,95.76,95.82,95.68,95.78,24417.0,95.76,95.82,95.68,95.78,24417.0
2024-06-07 12:55:00,95.8,95.87,95.75,95.87,7172.0,95.8,95.87,95.75,95.87,7172.0
2024-06-07 13:00:00,95.85,95.85,95.72,95.77,13669.0,95.85,95.85,95.72,95.77,13669.0
2024-06-07 13:05:00,95.78,95.89,95.75,95.88,24326.0,95.78,95.89,95.75,95.88,24326.0
2024-06-07 13:10:00,95.88,95.92,95.82,95.86,16869.0,95.88,95.92,95.82,95.86,16869.0
2024-06-07 13:15:00,95.87,96.0,95.84,95.99,14397.0,95.87,96.0,95.84,95.99,14397.0
2024-06-07 13:20:00,95.99,96.05,95.97,96.04,22371.0,95.99,96.05,95.97,96.04,22371.0
2024-06-07 13:25:00,96.04,96.05,95.92,95.97,6516.0,96.04,96.05,95.92,95.97,6516.0
2024-06-07 13:30:00,95.97,95.98,95.88,95.94,9518.0,95.97,95.98,95.88,95.94,9518.0
2024-06-07 13:35:00,95.91,95.93,95.81,95.84,7487.0,95.91,95.93,95.81,95.84,7487.0
2024-06-07 13:40:00,95.84,95.87,95.77,95.85,17605.0,95.84,95.87,95.77,95.85,17605.0
2024-06-07 13:45:00,95.87,95.9,95.82,95.83,4256.0,95.87,95.9,95.82,95.83,4256.0
2024-06-07 13:50:00,95.84,95.96,95.81,95.91,23057.0,95.84,95.96,95.81,95.91,23057.0
2024-06-07 13:55:00,95.91,95.91,95.79,95.8,50155.0,95.91,95.91,95.79,95.8,50155.0
2024-06-07 14:00:00,95.8,95.8,95.64,95.74,32617.0,95.8,95.8,95.64,95.74,32617.0
2024-06-07 14:05:00,95.75,95.81,95.69,95.75,25800.0,95.75,95.81,95.69,95.75,25800.0
2024-06-07 14:10:00,95.76,95.77,95.67,95.71,24389.0,95.76,95.77,95.67,95.71,24389.0
2024-06-07 14:15:00,95.69,95.81,95.67,95.79,16258.0,95.69,95.81,95.67,95.79,16258.0
2024-06-07 14:20:00,95.78,95.86,95.72,95.72,12186.0,95.78,95.86,95.72,95.72,12186.0
2024-06-07 14:25:00,95.72,95.81,95.72,95.78,18008.0,95.72,95.81,95.72,95.78,18008.0
2024-06-07 14:30:00,95.78,95.85,95.74,95.8,16021.0,95.78,95.85,95.74,95.8,16021.0
2024-06-07 14:35:00,95.81,95.9,95.79,95.87,14962.0,95.81,95.9,95.79,95.87,14962.0
2024-06-07 14:40:00,95.86,95.88,95.79,95.85,18785.0,95.86,95.88,95.79,95.85,18785.0
2024-06-07 14:45:00,95.86,95.88,95.82,95.87,9499.0,95.86,95.88,95.82,95.87,9499.0
2024-06-07 14:50:00,95.88,95.92,95.81,95.82,31636.0,95.88,95.92,95.81,95.82,31636.0
2024-06-07 14:55:00,95.82,95.84,95.76,95.79,27336.0,95.82,95.84,95.76,95.79,27336.0
2024-06-07 15:00:00,95.79,95.8,95.71,95.72,41721.0,95.79,95.8,95.71,95.72,41721.0
2024-06-07 15:05:00,95.7,95.83,95.69,95.76,18332.0,95.7,95.83,95.69,95.76,18332.0
2024-06-07 15:10:00,95.78,95.82,95.67,95.73,25177.0,95.78,95.82,95.67,95.73,25177.0
2024-06-07 15:15:00,95.73,95.82,95.72,95.74,28441.0,95.73,95.82,95.72,95.74,28441.0
2024-06-07 15:20:00,95.74,95.79,95.67,95.75,35620.0,95.74,95.79,95.67,95.75,35620.0
2024-06-07 15:25:00,95.76,95.84,95.74,95.78,28470.0,95.76,95.84,95.74,95.78,28470.0
2024-06-07 15:30:00,95.78,95.91,95.68,95.81,37945.0,95.78,95.91,95.68,95.81,37945.0
2024-06-07 15:35:00,95.81,96.01,95.76,95.99,84580.0,95.81,96.01,95.76,95.99,84580.0
2024-06-07 15:40:00,96.01,96.02,95.79,95.81,29648.0,96.01,96.02,95.79,95.81,29648.0
2024-06-07 15:45:00,95.81,95.94,95.65,95.9,65737.0,95.81,95.94,95.65,95.9,65737.0
2024-06-07 15:50:00,95.9,95.96,95.86,95.92,73994.0,95.9,95.96,95.86,95.92,73994.0
2024-06-07 15:55:00,95.94,96.06,95.86,95.88,175117.0,95.94,96.06,95.86,95.88,175117.0
2024-06-10 09:30:00,95.9,95.96,95.05,95.13,134468.0,95.9,95.96,95.05,95.13,134468.0
2024-06-10 09:35:00,95.14,95.43,95.13,95.35,109846.0,95.14,95.43,95.13,95.35,109846.0
2024-06-10 09:40:00,95.36,95.38,95.01,95.18,32005.0,95.36,95.38,95.01,95.18,32005.0
2024-06-10 09:45:00,95.14,95.23,94.83,94.92,116076.0,95.14,95.23,94.83,94.92,116076.0
2024-06-10 09:50:00,94.92,95.05,94.81,94.98,31823.0,94.92,95.05,94.81,94.98,31823.0
2024-06-10 09:55:00,95.0,95.23,94.98,95.07,29980.0,95.0,95.23,94.98,95.07,29980.0
2024-06-10 10:00:00,95.07,95.26,95.06,95.23,23190.0,95.07,95.26,95.06,95.23,23190.0
2024-06-10 10:05:00,95.26,95.28,95.0,95.08,33227.0,95.26,95.28,95.0,95.08,33227.0
2024-06-10 10:10:00,95.09,95.2,95.09,95.19,34078.0,95.09,95.2,95.09,95.19,34078.0
2024-06-10 10:15:00,95.19,95.49,95.18,95.45,23911.0,95.19,95.49,95.18,95.45,23911.0
2024-06-10 10:20:00,95.46,95.46,95.22,95.32,18882.0,95.46,95.46,95.22,95.32,18882.0
2024-06-10 10:25:00,95.31,95.48,95.27,95.44,22028.0,95.31,95.48,95.27,95.44,22028.0
2024-06-10 10:30:00,95.42,95.51,95.36,95.4,46052.0,95.42,95.51,95.36,95.4,46052.0
2024-06-10 10:35:00,95.4,95.53,95.37,95.53,19888.0,95.4,95.53,95.37,95.53,19888.0
2024-06-10 10:40:00,95.54,95.64,95.51,95.55,43988.0,95.54,95.64,95.51,95.55,43988.0
2024-06-10 10:45:00,95.58,95.64,95.5,95.56,21158.0,95.58,95.64,95.5,95.56,21158.0
2024-06-10 10:50:00,95.58,95.6,95.45,95.58,29901.0,95.58,95.6,95.45,95.58,29901.0
2024-06-10 10:55:00,95.56,95.56,95.37,95.37,17888.0,95.56,95.56,95.37,95.37,17888.0
2024-06-10 11:00:00,95.4,95.43,95.28,95.32,11708.0,95.4,95.43,95.28,95.32,11708.0
2024-06-10 11:05:00,95.34,95.35,95.25,95.29,12674.0,95.34,95.35,95.25,95.29,12674.0
2024-06-10 11:10:00,95.28,95.3,95.23,95.27,16042.0,95.28,95.3,95.23,95.27,16042.0
2024-06-10 11:15:00,95.28,95.45,95.22,95.45,20387.0,95.28,95.45,95.22,95.45,20387.0
2024-06-10 11:20:00,95.47,95.53,95.39,95.53,24881.0,95.47,95.53,95.39,95.53,24881.0
2024-06-10 11:25:00,95.53,95.53,95.33,95.33,34169.0,95.53,95.53,95.33,95.33,34169.0
2024-06-10 11:30:00,95.36,95.4,95.32,95.38,13995.0,95.36,95.4,95.32,95.38,13995.0
2024-06-10 11:35:00,95.37,95.6,95.37,95.56,33196.0,95.37,95.6,95.37,95.56,33196.0
2024-06-10 11:40:00,95.56,95.56,95.49,95.49,21926.0,95.56,95.56,95.49,95.49,21926.0
2024-06-10 11:45:00,95.45,95.47,95.28,95.3,19321.0,95.45,95.47,95.28,95.3,19321.0
2024-06-10 11:50:00,95.32,95.38,95.26,95.36,18007.0,95.32,95.38,95.26,95.36,18007.0
2024-06-10 11:55:00,95.36,95.4,95.24,95.24,20819.0,95.36,95.4,95.24,95.24,20819.0
2024-06-10 12:00:00,95.27,95.35,95.24,95.25,19865.0,95.27,95.35,95.24,95.25,19865.0
2024-06-10 12:05:00,95.26,95.31,95.21,95.26,15068.0,95.26,95.31,95.21,95.26,15068.0
2024-06-10 12:10:00,95.25,95.35,95.23,95.34,16196.0,95.25,95.35,95.23,95.34,16196.0
2024-06-10 12:15:00,95.34,95.36,95.24,95.29,9993.0,95.34,95.36,95.24,95.29,9993.0
2024-06-10 12:20:00,95.29,95.38,95.29,95.35,7188.0,95.29,95.38,95.29,95.35,7188.0
2024-06-10 12:25:00,95.36,95.38,95.3,95.38,11663.0,95.36,95.38,95.3,95.38,11663.0
2024-06-10 12:30:00,95.37,95.45,95.3,95.36,47675.0,95.37,95.45,95.3,95.36,47675.0
2024-06-10 12:35:00,95.36,95.54,95.34,95.51,44380.0,95.36,95.54,95.34,95.51,44380.0
2024-06-10 12:40:00,95.54,95.56,95.46,95.48,23044.0,95.54,95.56,95.46,95.48,23044.0
2024-06-10 12:45:00,95.47,95.5,95.35,95.35,29063.0,95.47,95.5,95.35,95.35,29063.0
2024-06-10 12:50:00,95.37,95.49,95.36,95.44,26890.0,95.37,95.49,95.36,95.44,26890.0
2024-06-10 12:55:00,95.44,95.5,95.41,95.43,13865.0,95.44,95.5,95.41,95.43,13865.0
2024-06-10 13:00:00,95.43,95.43,95.33,95.4,23610.0,95.43,95.43,95.33,95.4,23610.0
2024-06-10 13:05:00,95.4,95.45,95.36,95.42,19395.0,95.4,95.45,95.36,95.42,19395.0
2024-06-10 13:10:00,95.4,95.43,95.31,95.36,24679.0,95.4,95.43,95.31,95.36,24679.0
2024-06-10 13:15:00,95.36,95.41,95.31,95.38,22878.0,95.36,95.41,95.31,95.38,22878.0
2024-06-10 13:20:00,95.38,95.38,95.28,95.31,8401.0,95.38,95.38,95.28,95.31,8401.0
2024-06-10 13:25:00,95.32,95.36,95.28,95.3,22064.0,95.32,95.36,95.28,95.3,22064.0
2024-06-10 13:30:00,95.31,95.33,95.26,95.31,10918.0,95.31,95.33,95.26,95.31,10918.0
2024-06-10 13:35:00,95.32,95.41,95.31,95.39,10691.0,95.32,95.41,95.31,95.39,10691.0
2024-06-10 13:40:00,95.4,95.44,95.37,95.39,9420.0,95.4,95.44,95.37,95.39,9420.0
2024-06-10 13:45:00,95.38,95.53,95.36,95.53,9658.0,95.38,95.53,95.36,95.53,9658.0
2024-06-10 13:50:00,95.54,95.56,95.46,95.53,11159.0,95.54,95.56,95.46,95.53,11159.0
2024-06-10 13:55:00,95.54,95.57,95.46,95.48,12395.0,95.54,95.57,95.46,95.48,12395.0
2024-06-10 14:00:00,95.47,95.55,95.42,95.55,9725.0,95.47,95.55,95.42,95.55,9725.0
2024-06-10 14:05:00,95.54,95.63,95.51,95.62,9755.0,95.54,95.63,95.51,95.62,9755.0
2024-06-10 14:10:00,95.6,95.67,95.59,95.64,5048.0,95.6,95.67,95.59,95.64,5048.0
2024-06-10 14:15:00,95.63,95.79,95.61,95.75,26821.0,95.63,95.79,95.61,95.75,26821.0
2024-06-10 14:20:00,95.76,95.76,95.6,95.69,12595.0,95.76,95.76,95.6,95.69,12595.0
2024-06-10 14:25:00,95.69,95.78,95.67,95.7,11137.0,95.69,95.78,95.67,95.7,11137.0
2024-06-10 14:30:00,95.72,95.75,95.7,95.73,13667.0,95.72,95.75,95.7,95.73,13667.0
2024-06-10 14:35:00,95.73,95.81,95.72,95.75,24478.0,95.73,95.81,95.72,95.75,24478.0
2024-06-10 14:40:00,95.78,95.94,95.77,95.93,35921.0,95.78,95.94,95.77,95.93,35921.0
2024-06-10 14:45:00,95.93,95.98,95.86,95.88,15327.0,95.93,95.98,95.86,95.88,15327.0
2024-06-10 14:50:00,95.89,95.89,95.8,95.85,12522.0,95.89,95.89,95.8,95.85,12522.0
2024-06-10 14:55:00,95.84,95.85,95.78,95.8,9408.0,95.84,95.85,95.78,95.8,9408.0
2024-06-10 15:00:00,95.8,95.82,95.77,95.8,12657.0,95.8,95.82,95.77,95.8,12657.0
2024-06-10 15:05:00,95.8,95.8,95.76,95.79,17745.0,95.8,95.8,95.76,95.79,17745.0
2024-06-10 15:10:00,95.78,95.78,95.67,95.73,14520.0,95.78,95.78,95.67,95.73,14520.0
2024-06-10 15:15:00,95.75,95.75,95.65,95.75,10427.0,95.75,95.75,95.65,95.75,10427.0
2024-06-10 15:20:00,95.73,95.74,95.6,95.6,8912.0,95.73,95.74,95.6,95.6,8912.0
2024-06-10 15:25:00,95.6,95.69,95.56,95.59,10035.0,95.6,95.69,95.56,95.59,10035.0
2024-06-10 15:30:00,95.56,95.65,95.54,95.59,23857.0,95.56,95.65,95.54,95.59,23857.0
2024-06-10 15:35:00,95.59,95.66,95.57,95.66,20410.0,95.59,95.66,95.57,95.66,20410.0
2024-06-10 15:40:00,95.66,95.74,95.61,95.66,27800.0,95.66,95.74,95.61,95.66,27800.0
2024-06-10 15:45:00,95.65,95.65,95.45,95.45,30180.0,95.65,95.65,95.45,95.45,30180.0
2024-06-10 15:50:00,95.43,95.54,95.41,95.47,62066.0,95.43,95.54,95.41,95.47,62066.0
2024-06-10 15:55:00,95.48,95.53,95.44,95.47,97767.0,95.48,95.53,95.44,95.47,97767.0
2024-06-11 09:30:00,94.97,95.13,94.68,94.92,65364.0,94.97,95.13,94.68,94.92,65364.0
2024-06-11 09:35:00,94.97,94.97,94.45,94.66,60410.0,94.97,94.97,94.45,94.66,60410.0
2024-06-11 09:40:00,94.66,94.85,94.57,94.72,30639.0,94.66,94.85,94.57,94.72,30639.0
2024-06-11 09:45:00,94.68,94.68,94.35,94.43,56504.0,94.68,94.68,94.35,94.43,56504.0
2024-06-11 09:50:00,94.41,94.68,94.4,94.54,26186.0,94.41,94.68,94.4,94.54,26186.0
2024-06-11 09:55:00,94.55,94.59,94.44,94.53,16203.0,94.55,94.59,94.44,94.53,16203.0
2024-06-11 10:00:00,94.51,94.54,94.21,94.4,58509.0,94.51,94.54,94.21,94.4,58509.0
2024-06-11 10:05:00,94.41,94.49,94.36,94.45,10338.0,94.41,94.49,94.36,94.45,10338.0
2024-06-11 10:10:00,94.44,94.44,94.22,94.32,42334.0,94.44,94.44,94.22,94.32,42334.0
2024-06-11 10:15:00,94.28,94.4,94.21,94.31,23872.0,94.28,94.4,94.21,94.31,23872.0
2024-06-11 10:20:00,94.31,94.41,94.26,94.27,20097.0,94.31,94.41,94.26,94.27,20097.0
2024-06-11 10:25:00,94.28,94.32,94.21,94.23,35369.0,94.28,94.32,94.21,94.23,35369.0
2024-06-11 10:30:00,94.23,94.23,94.14,94.17,43991.0,94.23,94.23,94.14,94.17,43991.0
2024-06-11 10:35:00,94.19,94.28,94.12,94.2,20590.0,94.19,94.28,94.12,94.2,20590.0
2024-06-11 10:40:00,94.21,94.24,94.04,94.14,76854.0,94.21,94.24,94.04,94.14,76854.0
2024-06-11 10:45:00,94.11,94.17,94.07,94.13,24659.0,94.11,94.17,94.07,94.13,24659.0
2024-06-11 10:50:00,94.13,94.16,94.01,94.03,18203.0,94.13,94.16,94.01,94.03,18203.0
2024-06-11 10:55:00,94.03,94.1,93.88,93.92,73834.0,94.03,94.1,93.88,93.92,73834.0
2024-06-11 11:00:00,93.89,93.95,93.86,93.91,27788.0,93.89,93.95,93.86,93.91,27788.0
2024-06-11 11:05:00,93.91,93.93,93.76,93.77,37025.0,93.91,93.93,93.76,93.77,37025.0
2024-06-11 11:10:00,93.81,93.83,93.66,93.74,40485.0,93.81,93.83,93.66,93.74,40485.0
2024-06-11 11:15:00,93.75,93.76,93.7,93.74,18430.0,93.75,93.76,93.7,93.74,18430.0
2024-06-11 11:20:00,93.74,93.81,93.72,93.8,20893.0,93.74,93.81,93.72,93.8,20893.0
2024-06-11 11:25:00,93.79,93.87,93.78,93.87,28474.0,93.79,93.87,93.78,93.87,28474.0
2024-06-11 11:30:00,93.87,93.87,93.7,93.71,23723.0,93.87,93.87,93.7,93.71,23723.0
2024-06-11 11:35:00,93.73,93.77,93.69,93.73,22517.0,93.73,93.77,93.69,93.73,22517.0
2024-06-11 11:40:00,93.73,93.76,93.69,93.71,16572.0,93.73,93.76,93.69,93.71,16572.0
2024-06-11 11:45:00,93.72,93.74,93.32,93.42,101245.0,93.72,93.74,93.32,93.42,101245.0
2024-06-11 11:50:00,93.38,93.52,93.37,93.51,23813.0,93.38,93.52,93.37,93.51,23813.0
2024-06-11 11:55:00,93.51,93.57,93.46,93.55,23257.0,93.51,93.57,93.46,93.55,23257.0
2024-06-11 12:00:00,93.56,93.75,93.54,93.62,21556.0,93.56,93.75,93.54,93.62,21556.0
2024-06-11 12:05:00,93.65,93.76,93.64,93.7,14659.0,93.65,93.76,93.64,93.7,14659.0
2024-06-11 12:10:00,93.7,93.76,93.69,93.75,10458.0,93.7,93.76,93.69,93.75,10458.0
2024-06-11 12:15:00,93.71,93.75,93.61,93.61,25950.0,93.71,93.75,93.61,93.61,25950.0
2024-06-11 12:20:00,93.61,93.65,93.52,93.55,12173.0,93.61,93.65,93.52,93.55,12173.0
2024-06-11 12:25:00,93.55,93.62,93.54,93.55,15480.0,93.55,93.62,93.54,93.55,15480.0
2024-06-11 12:30:00,93.55,93.67,93.53,93.61,16081.0,93.55,93.67,93.53,93.61,16081.0
2024-06-11 12:35:00,93.62,93.67,93.59,93.65,22255.0,93.62,93.67,93.59,93.65,22255.0
2024-06-11 12:40:00,93.64,93.79,93.64,93.77,10858.0,93.64,93.79,93.64,93.77,10858.0
2024-06-11 12:45:00,93.77,93.77,93.7,93.73,8409.0,93.77,93.77,93.7,93.73,8409.0
2024-06-11 12:50:00,93.72,93.74,93.63,93.71,12693.0,93.72,93.74,93.63,93.71,12693.0
2024-06-11 12:55:00,93.71,93.75,93.69,93.73,16485.0,93.71,93.75,93.69,93.73,16485.0
2024-06-11 13:00:00,93.75,93.87,93.7,93.86,15094.0,93.75,93.87,93.7,93.86,15094.0
2024-06-11 13:05:00,93.87,93.95,93.85,93.86,13351.0,93.87,93.95,93.85,93.86,13351.0
2024-06-11 13:10:00,93.84,93.87,93.78,93.84,9600.0,93.84,93.87,93.78,93.84,9600.0
2024-06-11 13:15:00,93.82,93.87,93.82,93.87,4709.0,93.82,93.87,93.82,93.87,4709.0
2024-06-11 13:20:00,93.86,93.89,93.8,93.81,12996.0,93.86,93.89,93.8,93.81,12996.0
2024-06-11 13:25:00,93.79,93.82,93.73,93.79,23936.0,93.79,93.82,93.73,93.79,23936.0
2024-06-11 13:30:00,93.79,93.88,93.79,93.84,6537.0,93.79,93.88,93.79,93.84,6537.0
2024-06-11 13:35:00,93.83,93.9,93.83,93.86,12887.0,93.83,93.9,93.83,93.86,12887.0
2024-06-11 13:40:00,93.88,93.89,93.79,93.89,11943.0,93.88,93.89,93.79,93.89,11943.0
2024-06-11 13:45:00,93.89,93.89,93.81,93.81,9600.0,93.89,93.89,93.81,93.81,9600.0
2024-06-11 13:50:00,93.82,93.89,93.8,93.87,6592.0,93.82,93.89,93.8,93.87,6592.0
2024-06-11 13:55:00,93.89,93.93,93.88,93.9,12841.0,93.89,93.93,93.88,93.9,12841.0
2024-06-11 14:00:00,93.89,93.99,93.87,93.95,18311.0,93.89,93.99,93.87,93.95,18311.0
2024-06-11 14:05:00,93.95,93.95,93.84,93.87,8878.0,93.95,93.95,93.84,93.87,8878.0
2024-06-11 14:10:00,93.86,93.95,93.84,93.95,18703.0,93.86,93.95,93.84,93.95,18703.0
2024-06-11 14:15:00,93.95,93.99,93.94,93.96,11739.0,93.95,93.99,93.94,93.96,11739.0
2024-06-11 14:20:00,93.97,94.05,93.93,93.98,18755.0,93.97,94.05,93.93,93.98,18755.0
2024-06-11 14:25:00,93.98,94.0,93.94,93.99,11419.0,93.98,94.0,93.94,93.99,11419.0
2024-06-11 14:30:00,93.97,94.03,93.97,93.99,16061.0,93.97,94.03,93.97,93.99,16061.0
2024-06-11 14:35:00,93.96,93.97,93.94,93.95,8954.0,93.96,93.97,93.94,93.95,8954.0
2024-06-11 14:40:00,93.94,94.0,93.92,93.93,6270.0,93.94,94.0,93.92,93.93,6270.0
2024-06-11 14:45:00,93.92,94.0,93.92,93.98,12805.0,93.92,94.0,93.92,93.98,12805.0
2024-06-11 14:50:00,93.97,93.99,93.88,93.9,11960.0,93.97,93.99,93.88,93.9,11960.0
2024-06-11 14:55:00,93.88,93.95,93.88,93.94,12282.0,93.88,93.95,93.88,93.94,12282.0
2024-06-11 15:00:00,93.92,93.94,93.84,93.9,22772.0,93.92,93.94,93.84,93.9,22772.0
2024-06-11 15:05:00,93.88,93.93,93.82,93.85,21375.0,93.88,93.93,93.82,93.85,21375.0
2024-06-11 15:10:00,93.86,93.89,93.81,93.81,21912.0,93.86,93.89,93.81,93.81,21912.0
2024-06-11 15:15:00,93.81,93.84,93.76,93.82,22151.0,93.81,93.84,93.76,93.82,22151.0
2024-06-11 15:20:00,93.82,93.85,93.8,93.84,20083.0,93.82,93.85,93.8,93.84,20083.0
2024-06-11 15:25:00,93.83,93.83,93.76,93.77,16106.0,93.83,93.83,93.76,93.77,16106.0
2024-06-11 15:30:00,93.76,93.79,93.73,93.73,19765.0,93.76,93.79,93.73,93.73,19765.0
2024-06-11 15:35:00,93.74,93.8,93.72,93.76,28996.0,93.74,93.8,93.72,93.76,28996.0
2024-06-11 15:40:00,93.76,93.77,93.69,93.73,30684.0,93.76,93.77,93.69,93.73,30684.0
2024-06-11 15:45:00,93.73,93.88,93.69,93.87,54638.0,93.73,93.88,93.69,93.87,54638.0
2024-06-11 15:50:00,93.85,93.97,93.81,93.89,73480.0,93.85,93.97,93.81,93.89,73480.0
2024-06-11 15:55:00,93.89,94.0,93.83,93.94,150515.0,93.89,94.0,93.83,93.94,150515.0
2024-06-12 09:30:00,94.59,94.74,94.15,94.31,73931.0,94.59,94.74,94.15,94.31,73931.0
2024-06-12 09:35:00,94.27,94.34,93.95,94.25,75630.0,94.27,94.34,93.95,94.25,75630.0
2024-06-12 09:40:00,94.24,94.42,94.1,94.38,30396.0,94.24,94.42,94.1,94.38,30396.0
2024-06-12 09:45:00,94.31,94.33,93.97,94.12,29591.0,94.31,94.33,93.97,94.12,29591.0
2024-06-12 09:50:00,94.17,94.3,94.04,94.25,19848.0,94.17,94.3,94.04,94.25,19848.0
2024-06-12 09:55:00,94.25,94.52,94.23,94.38,48173.0,94.25,94.52,94.23,94.38,48173.0
2024-06-12 10:00:00,94.38,94.43,93.87,93.93,35554.0,94.38,94.43,93.87,93.93,35554.0
2024-06-12 10:05:00,93.94,93.94,93.51,93.58,63517.0,93.94,93.94,93.51,93.58,63517.0
2024-06-12 10:10:00,93.58,93.9,93.55,93.9,49118.0,93.58,93.9,93.55,93.9,49118.0
2024-06-12 10:15:00,93.91,94.21,93.8,94.09,59104.0,93.91,94.21,93.8,94.09,59104.0
2024-06-12 10:20:00,94.14,94.18,93.92,94.11,33099.0,94.14,94.18,93.92,94.11,33099.0
2024-06-12 10:25:00,94.13,94.13,93.98,94.0,15060.0,94.13,94.13,93.98,94.0,15060.0
2024-06-12 10:30:00,94.0,94.26,93.92,94.19,27084.0,94.0,94.26,93.92,94.19,27084.0
2024-06-12 10:35:00,94.17,94.4,94.1,94.34,19632.0,94.17,94.4,94.1,94.34,19632.0
2024-06-12 10:40:00,94.37,94.4,94.3,94.39,28333.0,94.37,94.4,94.3,94.39,28333.0
2024-06-12 10:45:00,94.37,94.55,94.3,94.44,63857.0,94.37,94.55,94.3,94.44,63857.0
2024-06-12 10:50:00,94.41,94.68,94.21,94.52,33113.0,94.41,94.68,94.21,94.52,33113.0
2024-06-12 10:55:00,94.54,94.56,94.42,94.5,39663.0,94.54,94.56,94.42,94.5,39663.0
2024-06-12 11:00:00,94.5,94.56,94.42,94.44,12396.0,94.5,94.56,94.42,94.44,12396.0
2024-06-12 11:05:00,94.42,94.47,94.35,94.45,12494.0,94.42,94.47,94.35,94.45,12494.0
2024-06-12 11:10:00,94.45,94.55,94.41,94.48,16395.0,94.45,94.55,94.41,94.48,16395.0
2024-06-12 11:15:00,94.45,94.55,94.38,94.52,14616.0,94.45,94.55,94.38,94.52,14616.0
2024-06-12 11:20:00,94.51,94.53,94.41,94.43,13269.0,94.51,94.53,94.41,94.43,13269.0
2024-06-12 11:25:00,94.44,94.51,94.4,94.49,13620.0,94.44,94.51,94.4,94.49,13620.0
2024-06-12 11:30:00,94.5,94.5,94.42,94.48,12275.0,94.5,94.5,94.42,94.48,12275.0
2024-06-12 11:35:00,94.47,94.73,94.46,94.72,15415.0,94.47,94.73,94.46,94.72,15415.0
2024-06-12 11:40:00,94.72,94.74,94.66,94.7,10519.0,94.72,94.74,94.66,94.7,10519.0
2024-06-12 11:45:00,94.69,94.69,94.46,94.5,13520.0,94.69,94.69,94.46,94.5,13520.0
2024-06-12 11:50:00,94.45,94.51,94.42,94.47,12568.0,94.45,94.51,94.42,94.47,12568.0
2024-06-12 11:55:00,94.47,94.55,94.43,94.5,17666.0,94.47,94.55,94.43,94.5,17666.0
2024-06-12 12:00:00,94.5,94.52,94.43,94.5,5326.0,94.5,94.52,94.43,94.5,5326.0
2024-06-12 12:05:00,94.5,94.58,94.44,94.55,14243.0,94.5,94.58,94.44,94.55,14243.0
2024-06-12 12:10:00,94.56,94.57,94.44,94.44,7452.0,94.56,94.57,94.44,94.44,7452.0
2024-06-12 12:15:00,94.44,94.5,94.41,94.45,13361.0,94.44,94.5,94.41,94.45,13361.0
2024-06-12 12:20:00,94.46,94.48,94.43,94.47,19397.0,94.46,94.48,94.43,94.47,19397.0
2024-06-12 12:25:00,94.48,94.48,94.41,94.43,15403.0,94.48,94.48,94.41,94.43,15403.0
2024-06-12 12:30:00,94.43,94.49,94.43,94.46,9267.0,94.43,94.49,94.43,94.46,9267.0
2024-06-12 12:35:00,94.45,94.57,94.44,94.55,11392.0,94.45,94.57,94.44,94.55,11392.0
2024-06-12 12:40:00,94.57,94.68,94.56,94.61,10575.0,94.57,94.68,94.56,94.61,10575.0
2024-06-12 12:45:00,94.58,94.67,94.56,94.61,14214.0,94.58,94.67,94.56,94.61,14214.0
2024-06-12 12:50:00,94.62,94.65,94.6,94.63,12411.0,94.62,94.65,94.6,94.63,12411.0
2024-06-12 12:55:00,94.64,94.69,94.6,94.69,9280.0,94.64,94.69,94.6,94.69,9280.0
2024-06-12 13:00:00,94.69,94.73,94.63,94.63,8712.0,94.69,94.73,94.63,94.63,8712.0
2024-06-12 13:05:00,94.64,94.67,94.6,94.62,5406.0,94.64,94.67,94.6,94.62,5406.0
2024-06-12 13:10:00,94.65,94.72,94.65,94.7,8932.0,94.65,94.72,94.65,94.7,8932.0
2024-06-12 13:15:00,94.7,94.71,94.66,94.69,7038.0,94.7,94.71,94.66,94.69,7038.0
2024-06-12 13:20:00,94.69,94.69,94.57,94.57,5496.0,94.69,94.69,94.57,94.57,5496.0
2024-06-12 13:25:00,94.6,94.68,94.56,94.61,13271.0,94.6,94.68,94.56,94.61,13271.0
2024-06-12 13:30:00,94.61,94.61,94.52,94.59,9394.0,94.61,94.61,94.52,94.59,9394.0
2024-06-12 13:35:00,94.58,94.65,94.58,94.65,5825.0,94.58,94.65,94.58,94.65,5825.0
2024-06-12 13:40:00,94.65,94.68,94.63,94.64,9108.0,94.65,94.68,94.63,94.64,9108.0
2024-06-12 13:45:00,94.65,94.68,94.63,94.68,6457.0,94.65,94.68,94.63,94.68,6457.0
2024-06-12 13:50:00,94.68,94.69,94.65,94.67,5708.0,94.68,94.69,94.65,94.67,5708.0
2024-06-12 13:55:00,94.67,94.68,94.62,94.63,9806.0,94.67,94.68,94.62,94.63,9806.0
2024-06-12 14:00:00,94.61,94.64,94.33,94.46,27823.0,94.61,94.64,94.33,94.46,27823.0
2024-06-12 14:05:00,94.49,94.59,94.36,94.53,21913.0,94.49,94.59,94.36,94.53,21913.0
2024-06-12 14:10:00,94.55,94.62,94.45,94.47,13572.0,94.55,94.62,94.45,94.47,13572.0
2024-06-12 14:15:00,94.47,94.57,94.44,94.47,9894.0,94.47,94.57,94.44,94.47,9894.0
2024-06-12 14:20:00,94.45,94.47,94.4,94.44,6953.0,94.45,94.47,94.4,94.44,6953.0
2024-06-12 14:25:00,94.43,94.45,94.36,94.42,8994.0,94.43,94.45,94.36,94.42,8994.0
2024-06-12 14:30:00,94.4,94.42,94.25,94.41,28835.0,94.4,94.42,94.25,94.41,28835.0
2024-06-12 14:35:00,94.39,94.52,94.31,94.51,24011.0,94.39,94.52,94.31,94.51,24011.0
2024-06-12 14:40:00,94.52,94.54,94.27,94.34,25231.0,94.52,94.54,94.27,94.34,25231.0
2024-06-12 14:45:00,94.31,94.41,94.27,94.3,24907.0,94.31,94.41,94.27,94.3,24907.0
2024-06-12 14:50:00,94.3,94.4,94.27,94.36,21111.0,94.3,94.4,94.27,94.36,21111.0
2024-06-12 14:55:00,94.36,94.46,94.35,94.37,12008.0,94.36,94.46,94.35,94.37,12008.0
2024-06-12 15:00:00,94.37,94.48,94.35,94.39,8734.0,94.37,94.48,94.35,94.39,8734.0
2024-06-12 15:05:00,94.41,94.43,94.34,94.4,18320.0,94.41,94.43,94.34,94.4,18320.0
2024-06-12 15:10:00,94.38,94.45,94.35,94.45,17513.0,94.38,94.45,94.35,94.45,17513.0
2024-06-12 15:15:00,94.44,94.46,94.36,94.46,10166.0,94.44,94.46,94.36,94.46,10166.0
2024-06-12 15:20:00,94.45,94.48,94.35,94.35,15086.0,94.45,94.48,94.35,94.35,15086.0
2024-06-12 15:25:00,94.36,94.42,94.19,94.27,28943.0,94.36,94.42,94.19,94.27,28943.0
2024-06-12 15:30:00,94.29,94.35,94.22,94.29,34751.0,94.29,94.35,94.22,94.29,34751.0
2024-06-12 15:35:00,94.28,94.41,94.25,94.31,26297.0,94.28,94.41,94.25,94.31,26297.0
2024-06-12 15:40:00,94.3,94.4,94.29,94.35,20476.0,94.3,94.4,94.29,94.35,20476.0
2024-06-12 15:45:00,94.37,94.44,94.33,94.39,24289.0,94.37,94.44,94.33,94.39,24289.0
2024-06-12 15:50:00,94.4,94.45,94.3,94.39,34519.0,94.4,94.45,94.3,94.39,34519.0
2024-06-12 15:55:00,94.38,94.44,94.33,94.36,81172.0,94.38,94.44,94.33,94.36,81172.0
2024-06-13 09:30:00,94.5,96.48,94.5,96.18,273177.0,94.5,96.48,94.5,96.18,273177.0
2024-06-13 09:35:00,96.11,96.4,96.09,96.32,105837.0,96.11,96.4,96.09,96.32,105837.0
2024-06-13 09:40:00,96.33,96.52,95.88,95.89,107846.0,96.33,96.52,95.88,95.89,107846.0
2024-06-13 09:45:00,95.95,96.32,95.82,96.28,61240.0,95.95,96.32,95.82,96.28,61240.0
2024-06-13 09:50:00,96.29,96.39,95.9,95.99,33314.0,96.29,96.39,95.9,95.99,33314.0
2024-06-13 09:55:00,95.97,96.0,95.8,95.9,23938.0,95.97,96.0,95.8,95.9,23938.0
2024-06-13 10:00:00,95.9,96.3,95.9,96.28,45268.0,95.9,96.3,95.9,96.28,45268.0
2024-06-13 10:05:00,96.28,96.45,96.15,96.16,54799.0,96.28,96.45,96.15,96.16,54799.0
2024-06-13 10:10:00,96.12,96.19,95.93,95.99,25041.0,96.12,96.19,95.93,95.99,25041.0
2024-06-13 10:15:00,96.0,96.06,95.88,95.9,44574.0,96.0,96.06,95.88,95.9,44574.0
2024-06-13 10:20:00,95.89,95.99,95.75,95.96,26001.0,95.89,95.99,95.75,95.96,26001.0
2024-06-13 10:25:00,95.98,96.01,95.76,95.96,24170.0,95.98,96.01,95.76,95.96,24170.0
2024-06-13 10:30:00,95.93,96.0,95.26,95.35,62759.0,95.93,96.0,95.26,95.35,62759.0
2024-06-13 10:35:00,95.38,95.43,95.21,95.36,26464.0,95.38,95.43,95.21,95.36,26464.0
2024-06-13 10:40:00,95.37,95.39,95.15,95.36,32660.0,95.37,95.39,95.15,95.36,32660.0
2024-06-13 10:45:00,95.35,95.55,95.33,95.39,21135.0,95.35,95.55,95.33,95.39,21135.0
2024-06-13 10:50:00,95.4,95.47,95.3,95.33,23969.0,95.4,95.47,95.3,95.33,23969.0
2024-06-13 10:55:00,95.33,95.49,95.19,95.46,42416.0,95.33,95.49,95.19,95.46,42416.0
2024-06-13 11:00:00,95.44,95.46,95.11,95.18,15140.0,95.44,95.46,95.11,95.18,15140.0
2024-06-13 11:05:00,95.1,95.22,94.92,94.94,22105.0,95.1,95.22,94.92,94.94,22105.0
2024-06-13 11:10:00,94.96,95.14,94.95,95.13,24139.0,94.96,95.14,94.95,95.13,24139.0
2024-06-13 11:15:00,95.15,95.17,94.98,95.08,17165.0,95.15,95.17,94.98,95.08,17165.0
2024-06-13 11:20:00,95.08,95.13,94.92,95.06,39634.0,95.08,95.13,94.92,95.06,39634.0
2024-06-13 11:25:00,95.02,95.03,94.84,94.95,23449.0,95.02,95.03,94.84,94.95,23449.0
2024-06-13 11:30:00,94.98,95.02,94.84,94.86,19116.0,94.98,95.02,94.84,94.86,19116.0
2024-06-13 11:35:00,94.89,94.97,94.75,94.78,22159.0,94.89,94.97,94.75,94.78,22159.0
2024-06-13 11:40:00,94.78,94.9,94.76,94.78,22380.0,94.78,94.9,94.76,94.78,22380.0
2024-06-13 11:45:00,94.78,94.79,94.67,94.69,15801.0,94.78,94.79,94.67,94.69,15801.0
2024-06-13 11:50:00,94.69,94.91,94.68,94.86,15531.0,94.69,94.91,94.68,94.86,15531.0
2024-06-13 11:55:00,94.86,94.86,94.58,94.69,58810.0,94.86,94.86,94.58,94.69,58810.0
2024-06-13 12:00:00,94.73,94.73,94.57,94.65,17667.0,94.73,94.73,94.57,94.65,17667.0
2024-06-13 12:05:00,94.63,94.68,94.56,94.65,10282.0,94.63,94.68,94.56,94.65,10282.0
2024-06-13 12:10:00,94.65,94.74,94.6,94.64,19020.0,94.65,94.74,94.6,94.64,19020.0
2024-06-13 12:15:00,94.64,94.64,94.53,94.53,5492.0,94.64,94.64,94.53,94.53,5492.0
2024-06-13 12:20:00,94.53,94.55,94.42,94.46,22964.0,94.53,94.55,94.42,94.46,22964.0
2024-06-13 12:25:00,94.48,94.48,94.37,94.4,11641.0,94.48,94.48,94.37,94.4,11641.0
2024-06-13 12:30:00,94.39,94.44,94.3,94.44,15221.0,94.39,94.44,94.3,94.44,15221.0
2024-06-13 12:35:00,94.46,94.46,94.38,94.43,23792.0,94.46,94.46,94.38,94.43,23792.0
2024-06-13 12:40:00,94.43,94.49,94.42,94.48,10604.0,94.43,94.49,94.42,94.48,10604.0
2024-06-13 12:45:00,94.48,94.5,94.37,94.4,9214.0,94.48,94.5,94.37,94.4,9214.0
2024-06-13 12:50:00,94.37,94.49,94.37,94.48,9497.0,94.37,94.49,94.37,94.48,9497.0
2024-06-13 12:55:00,94.46,94.46,94.29,94.31,10883.0,94.46,94.46,94.29,94.31,10883.0
2024-06-13 13:00:00,94.32,94.4,94.31,94.4,10318.0,94.32,94.4,94.31,94.4,10318.0
2024-06-13 13:05:00,94.4,94.41,94.37,94.38,4767.0,94.4,94.41,94.37,94.38,4767.0
2024-06-13 13:10:00,94.39,94.45,94.36,94.42,9535.0,94.39,94.45,94.36,94.42,9535.0
2024-06-13 13:15:00,94.4,94.41,94.23,94.27,12663.0,94.4,94.41,94.23,94.27,12663.0
2024-06-13 13:20:00,94.28,94.32,94.27,94.3,10117.0,94.28,94.32,94.27,94.3,10117.0
2024-06-13 13:25:00,94.31,94.32,94.27,94.29,9664.0,94.31,94.32,94.27,94.29,9664.0
2024-06-13 13:30:00,94.29,94.29,94.17,94.19,12092.0,94.29,94.29,94.17,94.19,12092.0
2024-06-13 13:35:00,94.18,94.19,94.14,94.17,10722.0,94.18,94.19,94.14,94.17,10722.0
2024-06-13 13:40:00,94.18,94.37,94.17,94.37,11337.0,94.18,94.37,94.17,94.37,11337.0
2024-06-13 13:45:00,94.37,94.44,94.35,94.36,14171.0,94.37,94.44,94.35,94.36,14171.0
2024-06-13 13:50:00,94.35,94.38,94.3,94.37,11057.0,94.35,94.38,94.3,94.37,11057.0
2024-06-13 13:55:00,94.37,94.41,94.37,94.38,6661.0,94.37,94.41,94.37,94.38,6661.0
2024-06-13 14:00:00,94.38,94.4,94.31,94.31,10469.0,94.38,94.4,94.31,94.31,10469.0
2024-06-13 14:05:00,94.31,94.4,94.31,94.4,9736.0,94.31,94.4,94.31,94.4,9736.0
2024-06-13 14:10:00,94.41,94.46,94.31,94.33,13507.0,94.41,94.46,94.31,94.33,13507.0
2024-06-13 14:15:00,94.31,94.33,94.26,94.27,7409.0,94.31,94.33,94.26,94.27,7409.0
2024-06-13 14:20:00,94.27,94.28,94.25,94.27,6160.0,94.27,94.28,94.25,94.27,6160.0
2024-06-13 14:25:00,94.27,94.32,94.23,94.26,12094.0,94.27,94.32,94.23,94.26,12094.0
2024-06-13 14:30:00,94.25,94.26,94.16,94.19,9341.0,94.25,94.26,94.16,94.19,9341.0
2024-06-13 14:35:00,94.19,94.26,94.17,94.19,12096.0,94.19,94.26,94.17,94.19,12096.0
2024-06-13 14:40:00,94.19,94.26,94.19,94.24,13562.0,94.19,94.26,94.19,94.24,13562.0
2024-06-13 14:45:00,94.25,94.28,94.2,94.22,14161.0,94.25,94.28,94.2,94.22,14161.0
2024-06-13 14:50:00,94.22,94.23,94.18,94.2,7554.0,94.22,94.23,94.18,94.2,7554.0
2024-06-13 14:55:00,94.2,94.23,94.17,94.2,8839.0,94.2,94.23,94.17,94.2,8839.0
2024-06-13 15:00:00,94.18,94.24,94.17,94.24,9929.0,94.18,94.24,94.17,94.24,9929.0
2024-06-13 15:05:00,94.25,94.26,94.2,94.24,7131.0,94.25,94.26,94.2,94.24,7131.0
2024-06-13 15:10:00,94.25,94.3,94.23,94.29,13552.0,94.25,94.3,94.23,94.29,13552.0
2024-06-13 15:15:00,94.29,94.29,94.23,94.26,8002.0,94.29,94.29,94.23,94.26,8002.0
2024-06-13 15:20:00,94.26,94.34,94.26,94.31,10848.0,94.26,94.34,94.26,94.31,10848.0
2024-06-13 15:25:00,94.31,94.35,94.3,94.34,20768.0,94.31,94.35,94.3,94.34,20768.0
2024-06-13 15:30:00,94.34,94.34,94.18,94.22,20106.0,94.34,94.34,94.18,94.22,20106.0
2024-06-13 15:35:00,94.22,94.24,94.18,94.2,20458.0,94.22,94.24,94.18,94.2,20458.0
2024-06-13 15:40:00,94.21,94.22,94.16,94.17,24461.0,94.21,94.22,94.16,94.17,24461.0
2024-06-13 15:45:00,94.18,94.24,94.04,94.06,38131.0,94.18,94.24,94.04,94.06,38131.0
2024-06-13 15:50:00,94.07,94.11,93.93,93.99,48773.0,94.07,94.11,93.93,93.99,48773.0
2024-06-13 15:55:00,93.99,94.06,93.97,93.99,88138.0,93.99,94.06,93.97,93.99,88138.0
2024-06-14 09:30:00,93.55,93.65,92.88,93.07,194318.0,93.55,93.65,92.88,93.07,194318.0
2024-06-14 09:35:00,93.02,93.3,92.95,93.17,81867.0,93.02,93.3,92.95,93.17,81867.0
2024-06-14 09:40:00,93.14,93.48,93.14,93.33,91182.0,93.14,93.48,93.14,93.33,91182.0
2024-06-14 09:45:00,93.37,93.52,93.33,93.51,38638.0,93.37,93.52,93.33,93.51,38638.0
2024-06-14 09:50:00,93.5,93.51,93.23,93.31,92176.0,93.5,93.51,93.23,93.31,92176.0
2024-06-14 09:55:00,93.33,93.62,93.23,93.48,33201.0,93.33,93.62,93.23,93.48,33201.0
2024-06-14 10:00:00,93.44,93.47,93.03,93.1,47167.0,93.44,93.47,93.03,93.1,47167.0
2024-06-14 10:05:00,93.07,93.1,92.56,92.63,121729.0,93.07,93.1,92.56,92.63,121729.0
2024-06-14 10:10:00,92.6,92.77,92.44,92.44,59953.0,92.6,92.77,92.44,92.44,59953.0
2024-06-14 10:15:00,92.46,92.67,92.18,92.2,113689.0,92.46,92.67,92.18,92.2,113689.0
2024-06-14 10:20:00,92.18,92.41,91.92,92.4,191595.0,92.18,92.41,91.92,92.4,191595.0
2024-06-14 10:25:00,92.4,92.5,92.2,92.24,40990.0,92.4,92.5,92.2,92.24,40990.0
2024-06-14 10:30:00,92.25,92.29,92.05,92.09,33138.0,92.25,92.29,92.05,92.09,33138.0
2024-06-14 10:35:00,92.08,92.26,92.08,92.15,43764.0,92.08,92.26,92.08,92.15,43764.0
2024-06-14 10:40:00,92.15,92.25,92.12,92.18,32096.0,92.15,92.25,92.12,92.18,32096.0
2024-06-14 10:45:00,92.18,92.42,92.18,92.36,33003.0,92.18,92.42,92.18,92.36,33003.0
2024-06-14 10:50:00,92.34,92.36,92.22,92.28,22792.0,92.34,92.36,92.22,92.28,22792.0
2024-06-14 10:55:00,92.26,92.28,92.2,92.28,33258.0,92.26,92.28,92.2,92.28,33258.0
2024-06-14 11:00:00,92.27,92.38,92.17,92.35,44515.0,92.27,92.38,92.17,92.35,44515.0
2024-06-14 11:05:00,92.34,92.38,92.24,92.24,14501.0,92.34,92.38,92.24,92.24,14501.0
2024-06-14 11:10:00,92.25,92.35,92.24,92.26,25674.0,92.25,92.35,92.24,92.26,25674.0
2024-06-14 11:15:00,92.27,92.34,92.26,92.34,15806.0,92.27,92.34,92.26,92.34,15806.0
2024-06-14 11:20:00,92.34,92.35,92.15,92.28,25285.0,92.34,92.35,92.15,92.28,25285.0
2024-06-14 11:25:00,92.28,92.36,92.25,92.32,23390.0,92.28,92.36,92.25,92.32,23390.0
2024-06-14 11:30:00,92.34,92.45,92.26,92.41,25771.0,92.34,92.45,92.26,92.41,25771.0
2024-06-14 11:35:00,92.4,92.45,92.31,92.32,14164.0,92.4,92.45,92.31,92.32,14164.0
2024-06-14 11:40:00,92.34,92.35,92.23,92.3,28680.0,92.34,92.35,92.23,92.3,28680.0
2024-06-14 11:45:00,92.28,92.3,92.24,92.28,15420.0,92.28,92.3,92.24,92.28,15420.0
2024-06-14 11:50:00,92.25,92.3,92.23,92.24,21384.0,92.25,92.3,92.23,92.24,21384.0
2024-06-14 11:55:00,92.25,92.31,92.23,92.28,16331.0,92.25,92.31,92.23,92.28,16331.0
2024-06-14 12:00:00,92.28,92.28,92.13,92.16,21839.0,92.28,92.28,92.13,92.16,21839.0
2024-06-14 12:05:00,92.17,92.17,92.1,92.1,27320.0,92.17,92.17,92.1,92.1,27320.0
2024-06-14 12:10:00,92.11,92.2,92.08,92.2,28978.0,92.11,92.2,92.08,92.2,28978.0
2024-06-14 12:15:00,92.19,92.24,92.17,92.19,29184.0,92.19,92.24,92.17,92.19,29184.0
2024-06-14 12:20:00,92.2,92.24,92.18,92.22,11509.0,92.2,92.24,92.18,92.22,11509.0
2024-06-14 12:25:00,92.21,92.24,92.14,92.18,42806.0,92.21,92.24,92.14,92.18,42806.0
2024-06-14 12:30:00,92.18,92.21,92.14,92.17,14008.0,92.18,92.21,92.14,92.17,14008.0
2024-06-14 12:35:00,92.15,92.23,92.15,92.22,9814.0,92.15,92.23,92.15,92.22,9814.0
2024-06-14 12:40:00,92.22,92.24,92.19,92.23,8099.0,92.22,92.24,92.19,92.23,8099.0
2024-06-14 12:45:00,92.24,92.26,92.22,92.23,10452.0,92.24,92.26,92.22,92.23,10452.0
2024-06-14 12:50:00,92.23,92.26,92.18,92.2,13020.0,92.23,92.26,92.18,92.2,13020.0
2024-06-14 12:55:00,92.19,92.25,92.19,92.24,10690.0,92.19,92.25,92.19,92.24,10690.0
2024-06-14 13:00:00,92.23,92.28,92.23,92.23,8850.0,92.23,92.28,92.23,92.23,8850.0
2024-06-14 13:05:00,92.23,92.25,92.21,92.23,9922.0,92.23,92.25,92.21,92.23,9922.0
2024-06-14 13:10:00,92.22,92.28,92.21,92.25,7356.0,92.22,92.28,92.21,92.25,7356.0
2024-06-14 13:15:00,92.25,92.29,92.2,92.2,10053.0,92.25,92.29,92.2,92.2,10053.0
2024-06-14 13:20:00,92.2,92.23,92.12,92.14,13274.0,92.2,92.23,92.12,92.14,13274.0
2024-06-14 13:25:00,92.15,92.15,92.09,92.09,13020.0,92.15,92.15,92.09,92.09,13020.0
2024-06-14 13:30:00,92.09,92.11,92.04,92.07,17463.0,92.09,92.11,92.04,92.07,17463.0
2024-06-14 13:35:00,92.08,92.11,92.06,92.08,28351.0,92.08,92.11,92.06,92.08,28351.0
2024-06-14 13:40:00,92.08,92.08,92.03,92.04,14657.0,92.08,92.08,92.03,92.04,14657.0
2024-06-14 13:45:00,92.04,92.06,91.92,91.94,37864.0,92.04,92.06,91.92,91.94,37864.0
2024-06-14 13:50:00,91.94,91.99,91.9,91.98,24602.0,91.94,91.99,91.9,91.98,24602.0
2024-06-14 13:55:00,91.98,91.99,91.89,91.89,25213.0,91.98,91.99,91.89,91.89,25213.0
2024-06-14 14:00:00,91.9,91.9,91.78,91.83,22715.0,91.9,91.9,91.78,91.83,22715.0
2024-06-14 14:05:00,91.86,91.91,91.83,91.86,10083.0,91.86,91.91,91.83,91.86,10083.0
2024-06-14 14:10:00,91.86,92.07,91.85,91.97,24565.0,91.86,92.07,91.85,91.97,24565.0
2024-06-14 14:15:00,91.97,91.99,91.9,91.92,9543.0,91.97,91.99,91.9,91.92,9543.0
2024-06-14 14:20:00,91.92,91.98,91.9,91.94,12629.0,91.92,91.98,91.9,91.94,12629.0
2024-06-14 14:25:00,91.95,91.96,91.87,91.88,15966.0,91.95,91.96,91.87,91.88,15966.0
2024-06-14 14:30:00,91.88,91.88,91.82,91.88,15869.0,91.88,91.88,91.82,91.88,15869.0
2024-06-14 14:35:00,91.9,91.93,91.87,91.93,30580.0,91.9,91.93,91.87,91.93,30580.0
2024-06-14 14:40:00,91.92,91.97,91.9,91.96,11627.0,91.92,91.97,91.9,91.96,11627.0
2024-06-14 14:45:00,91.96,92.04,91.94,92.04,12231.0,91.96,92.04,91.94,92.04,12231.0
2024-06-14 14:50:00,92.03,92.04,91.98,92.02,10938.0,92.03,92.04,91.98,92.02,10938.0
2024-06-14 14:55:00,92.02,92.11,91.98,92.07,15082.0,92.02,92.11,91.98,92.07,15082.0
2024-06-14 15:00:00,92.07,92.07,92.0,92.03,17183.0,92.07,92.07,92.0,92.03,17183.0
2024-06-14 15:05:00,92.01,92.13,92.0,92.09,16508.0,92.01,92.13,92.0,92.09,16508.0
2024-06-14 15:10:00,92.09,92.13,92.05,92.13,17186.0,92.09,92.13,92.05,92.13,17186.0
2024-06-14 15:15:00,92.12,92.19,92.07,92.09,16235.0,92.12,92.19,92.07,92.09,16235.0
2024-06-14 15:20:00,92.08,92.09,92.0,92.04,16813.0,92.08,92.09,92.0,92.04,16813.0
2024-06-14 15:25:00,92.03,92.07,92.01,92.05,18959.0,92.03,92.07,92.01,92.05,18959.0
2024-06-14 15:30:00,92.05,92.05,91.93,92.03,21162.0,92.05,92.05,91.93,92.03,21162.0
2024-06-14 15:35:00,92.03,92.1,92.0,92.02,22882.0,92.03,92.1,92.0,92.02,22882.0
2024-06-14 15:40:00,92.02,92.05,92.01,92.04,44682.0,92.02,92.05,92.01,92.04,44682.0
2024-06-14 15:45:00,92.04,92.22,92.03,92.19,45933.0,92.04,92.22,92.03,92.19,45933.0
2024-06-14 15:50:00,92.18,92.18,92.07,92.08,73707.0,92.18,92.18,92.07,92.08,73707.0
2024-06-14 15:55:00,92.06,92.06,91.99,92.0,150193.0,92.06,92.06,91.99,92.0,150193.0
2024-06-17 09:30:00,92.22,92.4,91.68,91.95,80442.0,92.22,92.4,91.68,91.95,80442.0
2024-06-17 09:35:00,91.99,92.09,91.68,91.82,98348.0,91.99,92.09,91.68,91.82,98348.0
2024-06-17 09:40:00,91.75,91.81,91.41,91.66,59214.0,91.75,91.81,91.41,91.66,59214.0
2024-06-17 09:45:00,91.64,91.95,91.63,91.69,41755.0,91.64,91.95,91.63,91.69,41755.0
2024-06-17 09:50:00,91.65,91.91,91.64,91.64,40019.0,91.65,91.91,91.64,91.64,40019.0
2024-06-17 09:55:00,91.69,91.77,91.6,91.66,25266.0,91.69,91.77,91.6,91.66,25266.0
2024-06-17 10:00:00,91.65,91.65,91.3,91.34,42370.0,91.65,91.65,91.3,91.34,42370.0
2024-06-17 10:05:00,91.32,91.35,91.18,91.31,39726.0,91.32,91.35,91.18,91.31,39726.0
2024-06-17 10:10:00,91.33,91.35,91.18,91.2,18363.0,91.33,91.35,91.18,91.2,18363.0
2024-06-17 10:15:00,91.2,91.31,91.17,91.25,33740.0,91.2,91.31,91.17,91.25,33740.0
2024-06-17 10:20:00,91.25,91.4,91.2,91.32,29686.0,91.25,91.4,91.2,91.32,29686.0
2024-06-17 10:25:00,91.37,91.39,91.2,91.24,15219.0,91.37,91.39,91.2,91.24,15219.0
2024-06-17 10:30:00,91.24,91.52,91.23,91.52,17807.0,91.24,91.52,91.23,91.52,17807.0
2024-06-17 10:35:00,91.5,91.55,91.42,91.53,18134.0,91.5,91.55,91.42,91.53,18134.0
2024-06-17 10:40:00,91.51,91.53,91.38,91.41,16702.0,91.51,91.53,91.38,91.41,16702.0
2024-06-17 10:45:00,91.39,91.42,91.29,91.35,19641.0,91.39,91.42,91.29,91.35,19641.0
2024-06-17 10:50:00,91.31,91.4,91.28,91.31,46950.0,91.31,91.4,91.28,91.31,46950.0
2024-06-17 10:55:00,91.31,91.36,91.25,91.32,25666.0,91.31,91.36,91.25,91.32,25666.0
2024-06-17 11:00:00,91.34,91.35,91.26,91.28,15529.0,91.34,91.35,91.26,91.28,15529.0
2024-06-17 11:05:00,91.3,91.33,91.18,91.23,11981.0,91.3,91.33,91.18,91.23,11981.0
2024-06-17 11:10:00,91.23,91.24,91.11,91.13,37646.0,91.23,91.24,91.11,91.13,37646.0
2024-06-17 11:15:00,91.15,91.29,91.14,91.23,22382.0,91.15,91.29,91.14,91.23,22382.0
2024-06-17 11:20:00,91.24,91.3,91.18,91.26,20666.0,91.24,91.3,91.18,91.26,20666.0
2024-06-17 11:25:00,91.29,91.3,91.22,91.23,27930.0,91.29,91.3,91.22,91.23,27930.0
2024-06-17 11:30:00,91.22,91.25,91.13,91.13,23578.0,91.22,91.25,91.13,91.13,23578.0
2024-06-17 11:35:00,91.11,91.13,91.07,91.12,38520.0,91.11,91.13,91.07,91.12,38520.0
2024-06-17 11:40:00,91.13,91.15,91.08,91.09,24117.0,91.13,91.15,91.08,91.09,24117.0
2024-06-17 11:45:00,91.09,91.11,91.02,91.05,23582.0,91.09,91.11,91.02,91.05,23582.0
2024-06-17 11:50:00,91.05,91.12,91.03,91.1,16494.0,91.05,91.12,91.03,91.1,16494.0
2024-06-17 11:55:00,91.1,91.15,91.08,91.1,12306.0,91.1,91.15,91.08,91.1,12306.0
2024-06-17 12:00:00,91.1,91.12,91.05,91.07,7261.0,91.1,91.12,91.05,91.07,7261.0
2024-06-17 12:05:00,91.06,91.08,90.92,90.94,38464.0,91.06,91.08,90.92,90.94,38464.0
2024-06-17 12:10:00,90.94,91.02,90.94,90.98,25688.0,90.94,91.02,90.94,90.98,25688.0
2024-06-17 12:15:00,90.98,91.01,90.93,90.93,14898.0,90.98,91.01,90.93,90.93,14898.0
2024-06-17 12:20:00,90.9,90.94,90.83,90.87,31092.0,90.9,90.94,90.83,90.87,31092.0
2024-06-17 12:25:00,90.86,90.92,90.83,90.91,31625.0,90.86,90.92,90.83,90.91,31625.0
2024-06-17 12:30:00,90.91,91.02,90.84,91.01,27655.0,90.91,91.02,90.84,91.01,27655.0
2024-06-17 12:35:00,91.02,91.05,90.97,91.02,10382.0,91.02,91.05,90.97,91.02,10382.0
2024-06-17 12:40:00,91.03,91.08,90.9,90.92,44694.0,91.03,91.08,90.9,90.92,44694.0
2024-06-17 12:45:00,90.91,90.97,90.89,90.94,6612.0,90.91,90.97,90.89,90.94,6612.0
2024-06-17 12:50:00,90.96,90.98,90.91,90.95,4473.0,90.96,90.98,90.91,90.95,4473.0
2024-06-17 12:55:00,90.94,90.98,90.92,90.96,14544.0,90.94,90.98,90.92,90.96,14544.0
2024-06-17 13:00:00,90.97,91.1,90.96,91.08,9740.0,90.97,91.1,90.96,91.08,9740.0
2024-06-17 13:05:00,91.1,91.19,91.09,91.17,8168.0,91.1,91.19,91.09,91.17,8168.0
2024-06-17 13:10:00,91.15,91.18,91.13,91.16,16471.0,91.15,91.18,91.13,91.16,16471.0
2024-06-17 13:15:00,91.18,91.2,91.15,91.19,16138.0,91.18,91.2,91.15,91.19,16138.0
2024-06-17 13:20:00,91.19,91.28,91.19,91.24,11997.0,91.19,91.28,91.19,91.24,11997.0
2024-06-17 13:25:00,91.22,91.25,91.12,91.14,19514.0,91.22,91.25,91.12,91.14,19514.0
2024-06-17 13:30:00,91.14,91.32,91.12,91.3,10855.0,91.14,91.32,91.12,91.3,10855.0
2024-06-17 13:35:00,91.32,91.37,91.27,91.29,32449.0,91.32,91.37,91.27,91.29,32449.0
2024-06-17 13:40:00,91.27,91.33,91.26,91.26,15551.0,91.27,91.33,91.26,91.26,15551.0
2024-06-17 13:45:00,91.26,91.29,91.23,91.26,14284.0,91.26,91.29,91.23,91.26,14284.0
2024-06-17 13:50:00,91.26,91.37,91.25,91.37,15650.0,91.26,91.37,91.25,91.37,15650.0
2024-06-17 13:55:00,91.36,91.57,91.32,91.57,18174.0,91.36,91.57,91.32,91.57,18174.0
2024-06-17 14:00:00,91.56,91.58,91.52,91.54,9569.0,91.56,91.58,91.52,91.54,9569.0
2024-06-17 14:05:00,91.53,91.68,91.38,91.68,75731.0,91.53,91.68,91.38,91.68,75731.0
2024-06-17 14:10:00,91.68,91.68,91.55,91.6,24164.0,91.68,91.68,91.55,91.6,24164.0
2024-06-17 14:15:00,91.61,91.68,91.51,91.57,19788.0,91.61,91.68,91.51,91.57,19788.0
2024-06-17 14:20:00,91.57,91.57,91.45,91.46,18800.0,91.57,91.57,91.45,91.46,18800.0
2024-06-17 14:25:00,91.47,91.47,91.38,91.43,17702.0,91.47,91.47,91.38,91.43,17702.0
2024-06-17 14:30:00,91.44,91.45,91.31,91.33,15472.0,91.44,91.45,91.31,91.33,15472.0
2024-06-17 14:35:00,91.33,91.4,91.31,91.34,8938.0,91.33,91.4,91.31,91.34,8938.0
2024-06-17 14:40:00,91.32,91.39,91.27,91.29,28310.0,91.32,91.39,91.27,91.29,28310.0
2024-06-17 14:45:00,91.27,91.37,91.22,91.34,12044.0,91.27,91.37,91.22,91.34,12044.0
2024-06-17 14:50:00,91.33,91.34,91.28,91.3,27365.0,91.33,91.34,91.28,91.3,27365.0
2024-06-17 14:55:00,91.32,91.32,91.21,91.26,26036.0,91.32,91.32,91.21,91.26,26036.0
2024-06-17 15:00:00,91.26,91.36,91.26,91.27,16514.0,91.26,91.36,91.26,91.27,16514.0
2024-06-17 15:05:00,91.26,91.29,91.21,91.22,33925.0,91.26,91.29,91.21,91.22,33925.0
2024-06-17 15:10:00,91.24,91.33,91.2,91.26,30353.0,91.24,91.33,91.2,91.26,30353.0
2024-06-17 15:15:00,91.27,91.28,91.2,91.2,33539.0,91.27,91.28,91.2,91.2,33539.0
2024-06-17 15:20:00,91.19,91.23,91.19,91.22,21084.0,91.19,91.23,91.19,91.22,21084.0
2024-06-17 15:25:00,91.21,91.23,91.17,91.18,23991.0,91.21,91.23,91.17,91.18,23991.0
2024-06-17 15:30:00,91.17,91.23,91.17,91.21,63882.0,91.17,91.23,91.17,91.21,63882.0
2024-06-17 15:35:00,91.22,91.32,91.2,91.3,44656.0,91.22,91.32,91.2,91.3,44656.0
2024-06-17 15:40:00,91.3,91.3,91.22,91.27,44140.0,91.3,91.3,91.22,91.27,44140.0
2024-06-17 15:45:00,91.27,91.28,91.13,91.16,102311.0,91.27,91.28,91.13,91.16,102311.0
2024-06-17 15:50:00,91.17,91.31,91.13,91.24,81424.0,91.17,91.31,91.13,91.24,81424.0
2024-06-17 15:55:00,91.22,91.48,91.22,91.4,99910.0,91.22,91.48,91.22,91.4,99910.0
2024-06-18 09:30:00,90.48,90.97,90.15,90.3,124983.0,90.48,90.97,90.15,90.3,124983.0
2024-06-18 09:35:00,90.29,90.93,90.26,90.93,53828.0,90.29,90.93,90.26,90.93,53828.0
2024-06-18 09:40:00,90.95,91.14,90.68,90.69,49604.0,90.95,91.14,90.68,90.69,49604.0
2024-06-18 09:45:00,90.72,90.78,90.58,90.66,40037.0,90.72,90.78,90.58,90.66,40037.0
2024-06-18 09:50:00,90.7,91.0,90.58,90.78,42559.0,90.7,91.0,90.58,90.78,42559.0
2024-06-18 09:55:00,90.79,90.85,90.63,90.64,21796.0,90.79,90.85,90.63,90.64,21796.0
2024-06-18 10:00:00,90.66,90.77,90.54,90.77,26671.0,90.66,90.77,90.54,90.77,26671.0
2024-06-18 10:05:00,90.75,90.83,90.61,90.64,30130.0,90.75,90.83,90.61,90.64,30130.0
2024-06-18 10:10:00,90.64,90.64,90.47,90.52,26798.0,90.64,90.64,90.47,90.52,26798.0
2024-06-18 10:15:00,90.55,90.62,90.48,90.49,28987.0,90.55,90.62,90.48,90.49,28987.0
2024-06-18 10:20:00,90.49,90.73,90.49,90.7,36586.0,90.49,90.73,90.49,90.7,36586.0
2024-06-18 10:25:00,90.73,90.87,90.7,90.74,23073.0,90.73,90.87,90.7,90.74,23073.0
2024-06-18 10:30:00,90.73,90.82,90.63,90.72,24708.0,90.73,90.82,90.63,90.72,24708.0
2024-06-18 10:35:00,90.73,90.89,90.71,90.87,12556.0,90.73,90.89,90.71,90.87,12556.0
2024-06-18 10:40:00,90.87,90.87,90.73,90.75,18260.0,90.87,90.87,90.73,90.75,18260.0
2024-06-18 10:45:00,90.74,90.79,90.64,90.75,18720.0,90.74,90.79,90.64,90.75,18720.0
2024-06-18 10:50:00,90.75,90.75,90.57,90.57,13645.0,90.75,90.75,90.57,90.57,13645.0
2024-06-18 10:55:00,90.59,90.68,90.52,90.67,40232.0,90.59,90.68,90.52,90.67,40232.0
2024-06-18 11:00:00,90.67,90.85,90.66,90.78,29394.0,90.67,90.85,90.66,90.78,29394.0
2024-06-18 11:05:00,90.78,90.99,90.71,90.94,26008.0,90.78,90.99,90.71,90.94,26008.0
2024-06-18 11:10:00,90.93,90.93,90.82,90.88,16076.0,90.93,90.93,90.82,90.88,16076.0
2024-06-18 11:15:00,90.9,91.17,90.87,91.17,21829.0,90.9,91.17,90.87,91.17,21829.0
2024-06-18 11:20:00,91.18,91.35,91.12,91.14,19747.0,91.18,91.35,91.12,91.14,19747.0
2024-06-18 11:25:00,91.15,91.25,91.14,91.2,13153.0,91.15,91.25,91.14,91.2,13153.0
2024-06-18 11:30:00,91.2,91.2,90.97,90.99,17157.0,91.2,91.2,90.97,90.99,17157.0
2024-06-18 11:35:00,91.0,91.0,90.91,90.96,6458.0,91.0,91.0,90.91,90.96,6458.0
2024-06-18 11:40:00,90.97,91.08,90.9,91.08,10088.0,90.97,91.08,90.9,91.08,10088.0
2024-06-18 11:45:00,91.06,91.08,91.0,91.0,6427.0,91.06,91.08,91.0,91.0,6427.0
2024-06-18 11:50:00,91.0,91.0,90.97,91.0,5150.0,91.0,91.0,90.97,91.0,5150.0
2024-06-18 11:55:00,91.0,91.01,90.96,91.01,8677.0,91.0,91.01,90.96,91.01,8677.0
2024-06-18 12:00:00,91.02,91.05,90.96,90.98,6365.0,91.02,91.05,90.96,90.98,6365.0
2024-06-18 12:05:00,90.98,91.07,90.98,91.01,6817.0,90.98,91.07,90.98,91.01,6817.0
2024-06-18 12:10:00,91.01,91.06,90.97,91.06,19204.0,91.01,91.06,90.97,91.06,19204.0
2024-06-18 12:15:00,91.06,91.06,90.91,91.02,12712.0,91.06,91.06,90.91,91.02,12712.0
2024-06-18 12:20:00,91.02,91.02,90.98,91.0,8747.0,91.02,91.02,90.98,91.0,8747.0
2024-06-18 12:25:00,91.0,91.12,90.99,91.08,13516.0,91.0,91.12,90.99,91.08,13516.0
2024-06-18 12:30:00,91.07,91.14,91.05,91.14,12912.0,91.07,91.14,91.05,91.14,12912.0
2024-06-18 12:35:00,91.11,91.17,91.09,91.17,4983.0,91.11,91.17,91.09,91.17,4983.0
2024-06-18 12:40:00,91.16,91.28,91.15,91.18,22603.0,91.16,91.28,91.15,91.18,22603.0
2024-06-18 12:45:00,91.18,91.23,91.15,91.23,19742.0,91.18,91.23,91.15,91.23,19742.0
2024-06-18 12:50:00,91.23,91.27,91.19,91.26,7366.0,91.23,91.27,91.19,91.26,7366.0
2024-06-18 12:55:00,91.25,91.43,91.23,91.36,26356.0,91.25,91.43,91.23,91.36,26356.0
2024-06-18 13:00:00,91.34,91.34,91.24,91.3,12326.0,91.34,91.34,91.24,91.3,12326.0
2024-06-18 13:05:00,91.29,91.31,91.23,91.3,13593.0,91.29,91.31,91.23,91.3,13593.0
2024-06-18 13:10:00,91.3,91.31,91.25,91.26,9092.0,91.3,91.31,91.25,91.26,9092.0
2024-06-18 13:15:00,91.27,91.32,91.25,91.28,14033.0,91.27,91.32,91.25,91.28,14033.0
2024-06-18 13:20:00,91.28,91.3,91.23,91.28,13834.0,91.28,91.3,91.23,91.28,13834.0
2024-06-18 13:25:00,91.27,91.27,91.19,91.19,11856.0,91.27,91.27,91.19,91.19,11856.0
2024-06-18 13:30:00,91.2,91.22,91.15,91.22,11176.0,91.2,91.22,91.15,91.22,11176.0
2024-06-18 13:35:00,91.2,91.26,91.2,91.25,9112.0,91.2,91.26,91.2,91.25,9112.0
2024-06-18 13:40:00,91.25,91.27,91.23,91.25,10390.0,91.25,91.27,91.23,91.25,10390.0
2024-06-18 13:45:00,91.26,91.29,91.24,91.24,5909.0,91.26,91.29,91.24,91.24,5909.0
2024-06-18 13:50:00,91.26,91.26,91.15,91.16,12234.0,91.26,91.26,91.15,91.16,12234.0
2024-06-18 13:55:00,91.16,91.18,91.13,91.18,11489.0,91.16,91.18,91.13,91.18,11489.0
2024-06-18 14:00:00,91.18,91.19,91.09,91.12,15193.0,91.18,91.19,91.09,91.12,15193.0
2024-06-18 14:05:00,91.13,91.18,91.12,91.17,7769.0,91.13,91.18,91.12,91.17,7769.0
2024-06-18 14:10:00,91.17,91.19,91.15,91.16,13116.0,91.17,91.19,91.15,91.16,13116.0
2024-06-18 14:15:00,91.16,91.16,91.13,91.15,23053.0,91.16,91.16,91.13,91.15,23053.0
2024-06-18 14:20:00,91.15,91.15,91.08,91.14,9262.0,91.15,91.15,91.08,91.14,9262.0
2024-06-18 14:25:00,91.14,91.16,91.1,91.11,12917.0,91.14,91.16,91.1,91.11,12917.0
2024-06-18 14:30:00,91.11,91.15,91.1,91.15,10891.0,91.11,91.15,91.1,91.15,10891.0
2024-06-18 14:35:00,91.15,91.15,91.1,91.11,11408.0,91.15,91.15,91.1,91.11,11408.0
2024-06-18 14:40:00,91.11,91.11,91.07,91.08,11197.0,91.11,91.11,91.07,91.08,11197.0
2024-06-18 14:45:00,91.08,91.08,90.98,91.02,12381.0,91.08,91.08,90.98,91.02,12381.0
2024-06-18 14:50:00,91.01,91.06,90.99,91.0,8824.0,91.01,91.06,90.99,91.0,8824.0
2024-06-18 14:55:00,91.0,91.02,90.94,91.0,13904.0,91.0,91.02,90.94,91.0,13904.0
2024-06-18 15:00:00,91.0,91.0,90.87,90.89,12761.0,91.0,91.0,90.87,90.89,12761.0
2024-06-18 15:05:00,90.89,90.91,90.83,90.88,13328.0,90.89,90.91,90.83,90.88,13328.0
2024-06-18 15:10:00,90.89,90.9,90.85,90.88,22997.0,90.89,90.9,90.85,90.88,22997.0
2024-06-18 15:15:00,90.89,90.89,90.84,90.88,14543.0,90.89,90.89,90.84,90.88,14543.0
2024-06-18 15:20:00,90.87,90.88,90.81,90.81,13168.0,90.87,90.88,90.81,90.81,13168.0
2024-06-18 15:25:00,90.81,90.85,90.76,90.82,24265.0,90.81,90.85,90.76,90.82,24265.0
2024-06-18 15:30:00,90.81,90.89,90.8,90.87,15077.0,90.81,90.89,90.8,90.87,15077.0
2024-06-18 15:35:00,90.87,90.89,90.85,90.89,18333.0,90.87,90.89,90.85,90.89,18333.0
2024-06-18 15:40:00,90.89,90.91,90.84,90.86,18771.0,90.89,90.91,90.84,90.86,18771.0
2024-06-18 15:45:00,90.86,90.91,90.82,90.83,27373.0,90.86,90.91,90.82,90.83,27373.0
2024-06-18 15:50:00,90.81,90.97,90.81,90.87,44961.0,90.81,90.97,90.81,90.87,44961.0
2024-06-18 15:55:00,90.87,90.95,90.82,90.88,96351.0,90.87,90.95,90.82,90.88,96351.0
2024-06-20 09:30:00,90.98,91.28,90.83,90.95,144313.0,90.98,91.28,90.83,90.95,144313.0
2024-06-20 09:35:00,90.95,91.0,90.45,90.45,74011.0,90.95,91.0,90.45,90.45,74011.0
2024-06-20 09:40:00,90.44,90.44,90.07,90.11,47707.0,90.44,90.44,90.07,90.11,47707.0
2024-06-20 09:45:00,90.09,90.31,90.06,90.15,88941.0,90.09,90.31,90.06,90.15,88941.0
2024-06-20 09:50:00,90.15,90.18,89.93,90.04,143142.0,90.15,90.18,89.93,90.04,143142.0
2024-06-20 09:55:00,90.03,90.17,89.94,90.04,62224.0,90.03,90.17,89.94,90.04,62224.0
2024-06-20 10:00:00,90.06,90.18,89.67,89.72,68331.0,90.06,90.18,89.67,89.72,68331.0
2024-06-20 10:05:00,89.62,89.69,89.46,89.51,48719.0,89.62,89.69,89.46,89.51,48719.0
2024-06-20 10:10:00,89.49,89.51,89.21,89.33,110514.0,89.49,89.51,89.21,89.33,110514.0
2024-06-20 10:15:00,89.3,89.43,89.22,89.32,62839.0,89.3,89.43,89.22,89.32,62839.0
2024-06-20 10:20:00,89.3,89.4,89.2,89.24,55307.0,89.3,89.4,89.2,89.24,55307.0
2024-06-20 10:25:00,89.23,89.25,88.95,89.02,89199.0,89.23,89.25,88.95,89.02,89199.0
2024-06-20 10:30:00,89.0,89.25,88.96,89.16,53756.0,89.0,89.25,88.96,89.16,53756.0
2024-06-20 10:35:00,89.16,89.35,89.1,89.25,30118.0,89.16,89.35,89.1,89.25,30118.0
2024-06-20 10:40:00,89.23,89.23,89.1,89.15,20654.0,89.23,89.23,89.1,89.15,20654.0
2024-06-20 10:45:00,89.14,89.19,89.02,89.02,21929.0,89.14,89.19,89.02,89.02,21929.0
2024-06-20 10:50:00,89.03,89.16,89.02,89.14,29093.0,89.03,89.16,89.02,89.14,29093.0
2024-06-20 10:55:00,89.12,89.27,89.08,89.23,51853.0,89.12,89.27,89.08,89.23,51853.0
2024-06-20 11:00:00,89.22,89.26,89.14,89.23,48592.0,89.22,89.26,89.14,89.23,48592.0
2024-06-20 11:05:00,89.25,89.39,89.21,89.31,20749.0,89.25,89.39,89.21,89.31,20749.0
2024-06-20 11:10:00,89.32,89.41,89.29,89.39,16201.0,89.32,89.41,89.29,89.39,16201.0
2024-06-20 11:15:00,89.4,89.46,89.37,89.4,21825.0,89.4,89.46,89.37,89.4,21825.0
2024-06-20 11:20:00,89.41,89.43,89.19,89.23,36871.0,89.41,89.43,89.19,89.23,36871.0
2024-06-20 11:25:00,89.2,89.37,89.2,89.25,28521.0,89.2,89.37,89.2,89.25,28521.0
2024-06-20 11:30:00,89.25,89.31,89.2,89.2,22916.0,89.25,89.31,89.2,89.2,22916.0
2024-06-20 11:35:00,89.19,89.2,89.09,89.11,26102.0,89.19,89.2,89.09,89.11,26102.0
2024-06-20 11:40:00,89.13,89.15,89.05,89.14,21092.0,89.13,89.15,89.05,89.14,21092.0
2024-06-20 11:45:00,89.15,89.16,89.0,89.01,24645.0,89.15,89.16,89.0,89.01,24645.0
2024-06-20 11:50:00,89.01,89.1,88.96,89.09,59894.0,89.01,89.1,88.96,89.09,59894.0
2024-06-20 11:55:00,89.08,89.08,88.94,88.96,34664.0,89.08,89.08,88.94,88.96,34664.0
2024-06-20 12:00:00,88.95,89.06,88.91,88.99,40436.0,88.95,89.06,88.91,88.99,40436.0
2024-06-20 12:05:00,89.03,89.03,88.92,88.92,16812.0,89.03,89.03,88.92,88.92,16812.0
2024-06-20 12:10:00,88.92,88.97,88.88,88.92,27309.0,88.92,88.97,88.88,88.92,27309.0
2024-06-20 12:15:00,88.92,88.94,88.83,88.84,57462.0,88.92,88.94,88.83,88.84,57462.0
2024-06-20 12:20:00,88.84,88.9,88.77,88.78,39968.0,88.84,88.9,88.77,88.78,39968.0
2024-06-20 12:25:00,88.77,88.84,88.76,88.78,33409.0,88.77,88.84,88.76,88.78,33409.0
2024-06-20 12:30:00,88.78,88.82,88.57,88.75,177575.0,88.78,88.82,88.57,88.75,177575.0
2024-06-20 12:35:00,88.75,88.76,88.64,88.73,47264.0,88.75,88.76,88.64,88.73,47264.0
2024-06-20 12:40:00,88.74,88.82,88.74,88.77,34423.0,88.74,88.82,88.74,88.77,34423.0
2024-06-20 12:45:00,88.76,88.8,88.72,88.8,32385.0,88.76,88.8,88.72,88.8,32385.0
2024-06-20 12:50:00,88.79,88.82,88.7,88.77,23007.0,88.79,88.82,88.7,88.77,23007.0
2024-06-20 12:55:00,88.77,88.78,88.71,88.72,31681.0,88.77,88.78,88.71,88.72,31681.0
2024-06-20 13:00:00,88.72,88.72,88.62,88.66,30398.0,88.72,88.72,88.62,88.66,30398.0
2024-06-20 13:05:00,88.65,88.67,88.48,88.53,24336.0,88.65,88.67,88.48,88.53,24336.0
2024-06-20 13:10:00,88.55,88.66,88.55,88.65,34293.0,88.55,88.66,88.55,88.65,34293.0
2024-06-20 13:15:00,88.63,88.69,88.55,88.67,18444.0,88.63,88.69,88.55,88.67,18444.0
2024-06-20 13:20:00,88.66,88.7,88.61,88.62,30988.0,88.66,88.7,88.61,88.62,30988.0
2024-06-20 13:25:00,88.63,88.64,88.58,88.6,7685.0,88.63,88.64,88.58,88.6,7685.0
2024-06-20 13:30:00,88.61,88.66,88.53,88.53,30141.0,88.61,88.66,88.53,88.53,30141.0
2024-06-20 13:35:00,88.56,88.69,88.54,88.68,17082.0,88.56,88.69,88.54,88.68,17082.0
2024-06-20 13:40:00,88.7,88.88,88.7,88.87,24265.0,88.7,88.88,88.7,88.87,24265.0
2024-06-20 13:45:00,88.87,88.88,88.81,88.86,20887.0,88.87,88.88,88.81,88.86,20887.0
2024-06-20 13:50:00,88.87,88.93,88.86,88.9,25895.0,88.87,88.93,88.86,88.9,25895.0
2024-06-20 13:55:00,88.89,88.97,88.89,88.95,28700.0,88.89,88.97,88.89,88.95,28700.0
2024-06-20 14:00:00,88.95,89.06,88.94,89.03,33516.0,88.95,89.06,88.94,89.03,33516.0
2024-06-20 14:05:00,89.03,89.1,89.02,89.07,28275.0,89.03,89.1,89.02,89.07,28275.0
2024-06-20 14:10:00,89.08,89.11,89.05,89.11,29475.0,89.08,89.11,89.05,89.11,29475.0
2024-06-20 14:15:00,89.12,89.14,89.07,89.08,17311.0,89.12,89.14,89.07,89.08,17311.0
2024-06-20 14:20:00,89.08,89.15,89.05,89.13,19520.0,89.08,89.15,89.05,89.13,19520.0
2024-06-20 14:25:00,89.13,89.14,89.07,89.11,18744.0,89.13,89.14,89.07,89.11,18744.0
2024-06-20 14:30:00,89.12,89.17,89.11,89.14,15743.0,89.12,89.17,89.11,89.14,15743.0
2024-06-20 14:35:00,89.13,89.31,89.09,89.22,43602.0,89.13,89.31,89.09,89.22,43602.0
2024-06-20 14:40:00,89.21,89.29,89.21,89.28,18779.0,89.21,89.29,89.21,89.28,18779.0
2024-06-20 14:45:00,89.27,89.32,89.26,89.29,16538.0,89.27,89.32,89.26,89.29,16538.0
2024-06-20 14:50:00,89.28,89.28,89.14,89.17,23002.0,89.28,89.28,89.14,89.17,23002.0
2024-06-20 14:55:00,89.17,89.19,89.01,89.02,13793.0,89.17,89.19,89.01,89.02,13793.0
2024-06-20 15:00:00,89.0,89.05,88.91,89.0,23945.0,89.0,89.05,88.91,89.0,23945.0
2024-06-20 15:05:00,89.02,89.07,88.98,89.06,21115.0,89.02,89.07,88.98,89.06,21115.0
2024-06-20 15:10:00,89.07,89.13,89.01,89.03,25529.0,89.07,89.13,89.01,89.03,25529.0
2024-06-20 15:15:00,89.04,89.05,88.95,88.95,33219.0,89.04,89.05,88.95,88.95,33219.0
2024-06-20 15:20:00,88.95,88.98,88.75,88.77,63007.0,88.95,88.98,88.75,88.77,63007.0
2024-06-20 15:25:00,88.79,88.95,88.78,88.91,33724.0,88.79,88.95,88.78,88.91,33724.0
2024-06-20 15:30:00,88.91,88.95,88.87,88.91,32429.0,88.91,88.95,88.87,88.91,32429.0
2024-06-20 15:35:00,88.89,88.92,88.84,88.92,40391.0,88.89,88.92,88.84,88.92,40391.0
2024-06-20 15:40:00,88.91,88.92,88.78,88.8,42289.0,88.91,88.92,88.78,88.8,42289.0
2024-06-20 15:45:00,88.79,88.82,88.75,88.78,42154.0,88.79,88.82,88.75,88.78,42154.0
2024-06-20 15:50:00,88.78,88.96,88.73,88.83,85399.0,88.78,88.96,88.73,88.83,85399.0
2024-06-20 15:55:00,88.84,88.84,88.69,88.83,165016.0,88.84,88.84,88.69,88.83,165016.0
2024-06-21 09:30:00,89.0,89.16,88.55,88.64,102094.0,89.0,89.16,88.55,88.64,102094.0
2024-06-21 09:35:00,88.63,88.82,88.33,88.82,65674.0,88.63,88.82,88.33,88.82,65674.0
2024-06-21 09:40:00,88.84,89.27,88.79,89.22,49147.0,88.84,89.27,88.79,89.22,49147.0
2024-06-21 09:45:00,89.18,89.18,88.79,88.93,49065.0,89.18,89.18,88.79,88.93,49065.0
2024-06-21 09:50:00,88.93,89.07,88.73,88.74,36510.0,88.93,89.07,88.73,88.74,36510.0
2024-06-21 09:55:00,88.71,88.98,88.71,88.89,25222.0,88.71,88.98,88.71,88.89,25222.0
2024-06-21 10:00:00,88.91,89.01,88.76,88.96,34966.0,88.91,89.01,88.76,88.96,34966.0
2024-06-21 10:05:00,88.94,89.02,88.65,88.67,39836.0,88.94,89.02,88.65,88.67,39836.0
2024-06-21 10:10:00,88.69,88.72,88.59,88.68,25068.0,88.69,88.72,88.59,88.68,25068.0
2024-06-21 10:15:00,88.67,88.72,88.54,88.67,29128.0,88.67,88.72,88.54,88.67,29128.0
2024-06-21 10:20:00,88.68,88.71,88.48,88.6,23943.0,88.68,88.71,88.48,88.6,23943.0
2024-06-21 10:25:00,88.62,88.69,88.56,88.6,15005.0,88.62,88.69,88.56,88.6,15005.0
2024-06-21 10:30:00,88.59,88.62,88.45,88.52,26256.0,88.59,88.62,88.45,88.52,26256.0
2024-06-21 10:35:00,88.54,88.62,88.48,88.51,26140.0,88.54,88.62,88.48,88.51,26140.0
2024-06-21 10:40:00,88.51,88.52,88.37,88.41,28688.0,88.51,88.52,88.37,88.41,28688.0
2024-06-21 10:45:00,88.42,88.52,88.38,88.45,18660.0,88.42,88.52,88.38,88.45,18660.0
2024-06-21 10:50:00,88.45,88.47,88.38,88.42,15234.0,88.45,88.47,88.38,88.42,15234.0
2024-06-21 10:55:00,88.42,88.51,88.42,88.44,18500.0,88.42,88.51,88.42,88.44,18500.0
2024-06-21 11:00:00,88.46,88.47,88.31,88.4,33032.0,88.46,88.47,88.31,88.4,33032.0
2024-06-21 11:05:00,88.39,88.43,88.37,88.39,11824.0,88.39,88.43,88.37,88.39,11824.0
2024-06-21 11:10:00,88.4,88.4,88.35,88.36,15228.0,88.4,88.4,88.35,88.36,15228.0
2024-06-21 11:15:00,88.35,88.4,88.26,88.37,35499.0,88.35,88.4,88.26,88.37,35499.0
2024-06-21 11:20:00,88.36,88.4,88.31,88.38,12552.0,88.36,88.4,88.31,88.38,12552.0
2024-06-21 11:25:00,88.39,88.43,88.34,88.4,22777.0,88.39,88.43,88.34,88.4,22777.0
2024-06-21 11:30:00,88.38,88.44,88.37,88.37,9673.0,88.38,88.44,88.37,88.37,9673.0
2024-06-21 11:35:00,88.39,88.42,88.35,88.4,15411.0,88.39,88.42,88.35,88.4,15411.0
2024-06-21 11:40:00,88.4,88.5,88.39,88.5,14756.0,88.4,88.5,88.39,88.5,14756.0
2024-06-21 11:45:00,88.5,88.6,88.47,88.56,12709.0,88.5,88.6,88.47,88.56,12709.0
2024-06-21 11:50:00,88.55,88.64,88.53,88.62,12872.0,88.55,88.64,88.53,88.62,12872.0
2024-06-21 11:55:00,88.62,88.63,88.57,88.58,19615.0,88.62,88.63,88.57,88.58,19615.0
2024-06-21 12:00:00,88.59,88.6,88.53,88.6,16203.0,88.59,88.6,88.53,88.6,16203.0
2024-06-21 12:05:00,88.6,88.72,88.57,88.67,11391.0,88.6,88.72,88.57,88.67,11391.0
2024-06-21 12:10:00,88.67,88.72,88.66,88.7,12553.0,88.67,88.72,88.66,88.7,12553.0
2024-06-21 12:15:00,88.69,88.76,88.67,88.68,11474.0,88.69,88.76,88.67,88.68,11474.0
2024-06-21 12:20:00,88.69,88.71,88.63,88.64,5477.0,88.69,88.71,88.63,88.64,5477.0
2024-06-21 12:25:00,88.64,88.68,88.64,88.68,11741.0,88.64,88.68,88.64,88.68,11741.0
2024-06-21 12:30:00,88.69,88.7,88.57,88.6,10225.0,88.69,88.7,88.57,88.6,10225.0
2024-06-21 12:35:00,88.61,88.61,88.57,88.59,7486.0,88.61,88.61,88.57,88.59,7486.0
2024-06-21 12:40:00,88.61,88.62,88.57,88.61,5041.0,88.61,88.62,88.57,88.61,5041.0
2024-06-21 12:45:00,88.61,88.61,88.5,88.54,14292.0,88.61,88.61,88.5,88.54,14292.0
2024-06-21 12:50:00,88.54,88.57,88.48,88.57,11607.0,88.54,88.57,88.48,88.57,11607.0
2024-06-21 12:55:00,88.56,88.6,88.48,88.49,9951.0,88.56,88.6,88.48,88.49,9951.0
2024-06-21 13:00:00,88.48,88.51,88.45,88.46,6684.0,88.48,88.51,88.45,88.46,6684.0
2024-06-21 13:05:00,88.46,88.55,88.45,88.54,17164.0,88.46,88.55,88.45,88.54,17164.0
2024-06-21 13:10:00,88.55,88.55,88.45,88.47,10178.0,88.55,88.55,88.45,88.47,10178.0
2024-06-21 13:15:00,88.47,88.47,88.41,88.43,14196.0,88.47,88.47,88.41,88.43,14196.0
2024-06-21 13:20:00,88.45,88.48,88.44,88.46,7816.0,88.45,88.48,88.44,88.46,7816.0
2024-06-21 13:25:00,88.47,88.52,88.46,88.5,6782.0,88.47,88.52,88.46,88.5,6782.0
2024-06-21 13:30:00,88.49,88.5,88.47,88.47,10016.0,88.49,88.5,88.47,88.47,10016.0
2024-06-21 13:35:00,88.45,88.49,88.43,88.45,8442.0,88.45,88.49,88.43,88.45,8442.0
2024-06-21 13:40:00,88.44,88.44,88.36,88.37,12338.0,88.44,88.44,88.36,88.37,12338.0
2024-06-21 13:45:00,88.38,88.44,88.36,88.41,11894.0,88.38,88.44,88.36,88.41,11894.0
2024-06-21 13:50:00,88.41,88.44,88.38,88.4,8801.0,88.41,88.44,88.38,88.4,8801.0
2024-06-21 13:55:00,88.4,88.45,88.4,88.41,6693.0,88.4,88.45,88.4,88.41,6693.0
2024-06-21 14:00:00,88.4,88.43,88.39,88.4,8029.0,88.4,88.43,88.39,88.4,8029.0
2024-06-21 14:05:00,88.39,88.43,88.35,88.41,20320.0,88.39,88.43,88.35,88.41,20320.0
2024-06-21 14:10:00,88.4,88.44,88.38,88.39,22875.0,88.4,88.44,88.38,88.39,22875.0
2024-06-21 14:15:00,88.39,88.42,88.38,88.38,19005.0,88.39,88.42,88.38,88.38,19005.0
2024-06-21 14:20:00,88.39,88.42,88.38,88.4,21110.0,88.39,88.42,88.38,88.4,21110.0
2024-06-21 14:25:00,88.4,88.47,88.4,88.4,83234.0,88.4,88.47,88.4,88.4,83234.0
2024-06-21 14:30:00,88.41,88.42,88.39,88.41,28353.0,88.41,88.42,88.39,88.41,28353.0
2024-06-21 14:35:00,88.4,88.43,88.39,88.4,24973.0,88.4,88.43,88.39,88.4,24973.0
2024-06-21 14:40:00,88.4,88.42,88.39,88.41,16863.0,88.4,88.42,88.39,88.41,16863.0
2024-06-21 14:45:00,88.39,88.42,88.39,88.4,16704.0,88.39,88.42,88.39,88.4,16704.0
2024-06-21 14:50:00,88.4,88.42,88.37,88.4,28485.0,88.4,88.42,88.37,88.4,28485.0
2024-06-21 14:55:00,88.4,88.42,88.39,88.4,23708.0,88.4,88.42,88.39,88.4,23708.0
2024-06-21 15:00:00,88.41,88.42,88.38,88.4,20175.0,88.41,88.42,88.38,88.4,20175.0
2024-06-21 15:05:00,88.41,88.43,88.38,88.38,37709.0,88.41,88.43,88.38,88.38,37709.0
2024-06-21 15:10:00,88.39,88.42,88.37,88.39,20780.0,88.39,88.42,88.37,88.39,20780.0
2024-06-21 15:15:00,88.38,88.42,88.38,88.41,23728.0,88.38,88.42,88.38,88.41,23728.0
2024-06-21 15:20:00,88.4,88.43,88.39,88.41,27179.0,88.4,88.43,88.39,88.41,27179.0
2024-06-21 15:25:00,88.41,88.7,88.4,88.66,30058.0,88.41,88.7,88.4,88.66,30058.0
2024-06-21 15:30:00,88.68,88.68,88.54,88.6,23876.0,88.68,88.68,88.54,88.6,23876.0
2024-06-21 15:35:00,88.61,88.65,88.58,88.63,21153.0,88.61,88.65,88.58,88.63,21153.0
2024-06-21 15:40:00,88.62,88.63,88.54,88.55,22003.0,88.62,88.63,88.54,88.55,22003.0
2024-06-21 15:45:00,88.55,88.58,88.52,88.53,31746.0,88.55,88.58,88.52,88.53,31746.0
2024-06-21 15:50:00,88.53,88.75,88.53,88.73,72106.0,88.53,88.75,88.53,88.73,72106.0
2024-06-21 15:55:00,88.73,88.76,88.47,88.59,160139.0,88.73,88.76,88.47,88.59,160139.0
2024-06-24 09:30:00,88.5,89.25,88.4,89.15,158189.0,88.5,89.25,88.4,89.15,158189.0
2024-06-24 09:35:00,89.07,89.6,88.93,89.04,100098.0,89.07,89.6,88.93,89.04,100098.0
2024-06-24 09:40:00,89.03,89.18,88.78,88.95,48698.0,89.03,89.18,88.78,88.95,48698.0
2024-06-24 09:45:00,88.91,89.4,88.9,89.37,26225.0,88.91,89.4,88.9,89.37,26225.0
2024-06-24 09:50:00,89.38,89.56,89.26,89.54,54633.0,89.38,89.56,89.26,89.54,54633.0
2024-06-24 09:55:00,89.53,89.65,89.4,89.6,81563.0,89.53,89.65,89.4,89.6,81563.0
2024-06-24 10:00:00,89.58,89.66,89.39,89.41,60947.0,89.58,89.66,89.39,89.41,60947.0
2024-06-24 10:05:00,89.43,89.73,89.42,89.73,25617.0,89.43,89.73,89.42,89.73,25617.0
2024-06-24 10:10:00,89.72,89.82,89.53,89.56,45646.0,89.72,89.82,89.53,89.56,45646.0
2024-06-24 10:15:00,89.56,89.57,89.35,89.38,17846.0,89.56,89.57,89.35,89.38,17846.0
2024-06-24 10:20:00,89.39,89.48,89.3,89.31,21598.0,89.39,89.48,89.3,89.31,21598.0
2024-06-24 10:25:00,89.34,89.46,89.2,89.33,25896.0,89.34,89.46,89.2,89.33,25896.0
2024-06-24 10:30:00,89.33,89.38,89.28,89.35,14219.0,89.33,89.38,89.28,89.35,14219.0
2024-06-24 10:35:00,89.33,89.55,89.27,89.54,15598.0,89.33,89.55,89.27,89.54,15598.0
2024-06-24 10:40:00,89.53,89.55,89.37,89.37,9662.0,89.53,89.55,89.37,89.37,9662.0
2024-06-24 10:45:00,89.37,89.43,89.31,89.31,13304.0,89.37,89.43,89.31,89.31,13304.0
2024-06-24 10:50:00,89.3,89.31,89.21,89.29,10770.0,89.3,89.31,89.21,89.29,10770.0
2024-06-24 10:55:00,89.29,89.37,89.27,89.31,12566.0,89.29,89.37,89.27,89.31,12566.0
2024-06-24 11:00:00,89.3,89.36,89.25,89.35,11011.0,89.3,89.36,89.25,89.35,11011.0
2024-06-24 11:05:00,89.35,89.38,89.29,89.32,8839.0,89.35,89.38,89.29,89.32,8839.0
2024-06-24 11:10:00,89.29,89.29,89.2,89.2,13178.0,89.29,89.29,89.2,89.2,13178.0
2024-06-24 11:15:00,89.2,89.2,89.12,89.13,9052.0,89.2,89.2,89.12,89.13,9052.0
2024-06-24 11:20:00,89.12,89.14,89.02,89.08,17131.0,89.12,89.14,89.02,89.08,17131.0
2024-06-24 11:25:00,89.08,89.13,89.07,89.13,11894.0,89.08,89.13,89.07,89.13,11894.0
2024-06-24 11:30:00,89.13,89.24,89.05,89.24,12746.0,89.13,89.24,89.05,89.24,12746.0
2024-06-24 11:35:00,89.24,89.3,89.21,89.28,7279.0,89.24,89.3,89.21,89.28,7279.0
2024-06-24 11:40:00,89.25,89.26,89.06,89.08,2523.0,89.25,89.26,89.06,89.08,2523.0
2024-06-24 11:45:00,89.05,89.08,89.01,89.08,8397.0,89.05,89.08,89.01,89.08,8397.0
2024-06-24 11:50:00,89.06,89.1,89.03,89.06,10547.0,89.06,89.1,89.03,89.06,10547.0
2024-06-24 11:55:00,89.06,89.16,89.03,89.09,9720.0,89.06,89.16,89.03,89.09,9720.0
2024-06-24 12:00:00,89.05,89.13,89.05,89.11,10483.0,89.05,89.13,89.05,89.11,10483.0
2024-06-24 12:05:00,89.09,89.14,89.08,89.1,8123.0,89.09,89.14,89.08,89.1,8123.0
2024-06-24 12:10:00,89.11,89.13,89.09,89.1,7247.0,89.11,89.13,89.09,89.1,7247.0
2024-06-24 12:15:00,89.13,89.18,89.1,89.16,10942.0,89.13,89.18,89.1,89.16,10942.0
2024-06-24 12:20:00,89.17,89.21,89.15,89.17,6917.0,89.17,89.21,89.15,89.17,6917.0
2024-06-24 12:25:00,89.18,89.2,89.16,89.16,10413.0,89.18,89.2,89.16,89.16,10413.0
2024-06-24 12:30:00,89.16,89.16,89.07,89.09,6768.0,89.16,89.16,89.07,89.09,6768.0
2024-06-24 12:35:00,89.07,89.1,89.02,89.03,6383.0,89.07,89.1,89.02,89.03,6383.0
2024-06-24 12:40:00,89.04,89.04,88.98,89.0,15052.0,89.04,89.04,88.98,89.0,15052.0
2024-06-24 12:45:00,88.99,89.01,88.92,89.0,10124.0,88.99,89.01,88.92,89.0,10124.0
2024-06-24 12:50:00,89.03,89.05,89.0,89.0,3800.0,89.03,89.05,89.0,89.0,3800.0
2024-06-24 12:55:00,88.98,89.0,88.82,88.84,18001.0,88.98,89.0,88.82,88.84,18001.0
2024-06-24 13:00:00,88.85,88.94,88.82,88.9,12619.0,88.85,88.94,88.82,88.9,12619.0
2024-06-24 13:05:00,88.92,88.92,88.66,88.7,9497.0,88.92,88.92,88.66,88.7,9497.0
2024-06-24 13:10:00,88.67,88.74,88.64,88.74,9260.0,88.67,88.74,88.64,88.74,9260.0
2024-06-24 13:15:00,88.7,88.75,88.66,88.72,16742.0,88.7,88.75,88.66,88.72,16742.0
2024-06-24 13:20:00,88.71,88.72,88.61,88.63,20937.0,88.71,88.72,88.61,88.63,20937.0
2024-06-24 13:25:00,88.61,88.66,88.58,88.62,8557.0,88.61,88.66,88.58,88.62,8557.0
2024-06-24 13:30:00,88.63,88.67,88.58,88.62,14317.0,88.63,88.67,88.58,88.62,14317.0
2024-06-24 13:35:00,88.61,88.8,88.61,88.74,5436.0,88.61,88.8,88.61,88.74,5436.0
2024-06-24 13:40:00,88.72,88.73,88.62,88.67,6543.0,88.72,88.73,88.62,88.67,6543.0
2024-06-24 13:45:00,88.65,88.68,88.6,88.63,8363.0,88.65,88.68,88.6,88.63,8363.0
2024-06-24 13:50:00,88.62,88.63,88.55,88.61,10711.0,88.62,88.63,88.55,88.61,10711.0
2024-06-24 13:55:00,88.62,88.65,88.53,88.54,9308.0,88.62,88.65,88.53,88.54,9308.0
2024-06-24 14:00:00,88.54,88.57,88.49,88.52,24550.0,88.54,88.57,88.49,88.52,24550.0
2024-06-24 14:05:00,88.51,88.6,88.51,88.57,6423.0,88.51,88.6,88.51,88.57,6423.0
2024-06-24 14:10:00,88.56,88.63,88.56,88.6,15132.0,88.56,88.63,88.56,88.6,15132.0
2024-06-24 14:15:00,88.61,88.61,88.57,88.61,13943.0,88.61,88.61,88.57,88.61,13943.0
2024-06-24 14:20:00,88.59,88.62,88.54,88.59,11904.0,88.59,88.62,88.54,88.59,11904.0
2024-06-24 14:25:00,88.59,88.62,88.56,88.61,9469.0,88.59,88.62,88.56,88.61,9469.0
2024-06-24 14:30:00,88.62,88.64,88.6,88.63,5761.0,88.62,88.64,88.6,88.63,5761.0
2024-06-24 14:35:00,88.64,88.74,88.6,88.71,11254.0,88.64,88.74,88.6,88.71,11254.0
2024-06-24 14:40:00,88.7,88.74,88.65,88.67,9158.0,88.7,88.74,88.65,88.67,9158.0
2024-06-24 14:45:00,88.67,88.76,88.67,88.74,12346.0,88.67,88.76,88.67,88.74,12346.0
2024-06-24 14:50:00,88.76,88.84,88.76,88.84,15402.0,88.76,88.84,88.76,88.84,15402.0
2024-06-24 14:55:00,88.86,88.88,88.82,88.82,13226.0,88.86,88.88,88.82,88.82,13226.0
2024-06-24 15:00:00,88.81,88.86,88.78,88.78,15994.0,88.81,88.86,88.78,88.78,15994.0
2024-06-24 15:05:00,88.78,88.85,88.78,88.79,11580.0,88.78,88.85,88.78,88.79,11580.0
2024-06-24 15:10:00,88.8,88.9,88.76,88.86,16247.0,88.8,88.9,88.76,88.86,16247.0
2024-06-24 15:15:00,88.86,88.86,88.77,88.78,8467.0,88.86,88.86,88.77,88.78,8467.0
2024-06-24 15:20:00,88.78,88.85,88.76,88.84,13038.0,88.78,88.85,88.76,88.84,13038.0
2024-06-24 15:25:00,88.84,88.91,88.8,88.9,33811.0,88.84,88.91,88.8,88.9,33811.0
2024-06-24 15:30:00,88.9,88.92,88.83,88.86,18335.0,88.9,88.92,88.83,88.86,18335.0
2024-06-24 15:35:00,88.88,88.93,88.85,88.85,11593.0,88.88,88.93,88.85,88.85,11593.0
2024-06-24 15:40:00,88.87,88.89,88.83,88.84,14023.0,88.87,88.89,88.83,88.84,14023.0
2024-06-24 15:45:00,88.84,88.84,88.76,88.81,31274.0,88.84,88.84,88.76,88.81,31274.0
2024-06-24 15:50:00,88.82,88.93,88.79,88.84,48570.0,88.82,88.93,88.79,88.84,48570.0
2024-06-24 15:55:00,88.85,88.88,88.71,88.73,125408.0,88.85,88.88,88.71,88.73,125408.0
2024-06-25 09:30:00,88.6,89.02,88.6,88.79,64136.0,88.6,89.02,88.6,88.79,64136.0
2024-06-25 09:35:00,88.79,89.19,88.57,88.59,39897.0,88.79,89.19,88.57,88.59,39897.0
2024-06-25 09:40:00,88.59,88.8,88.41,88.7,27904.0,88.59,88.8,88.41,88.7,27904.0
2024-06-25 09:45:00,88.76,88.79,88.56,88.78,15291.0,88.76,88.79,88.56,88.78,15291.0
2024-06-25 09:50:00,88.73,88.88,88.59,88.81,36805.0,88.73,88.88,88.59,88.81,36805.0
2024-06-25 09:55:00,88.86,88.86,88.58,88.61,11879.0,88.86,88.86,88.58,88.61,11879.0
2024-06-25 10:00:00,88.61,88.74,88.5,88.74,13060.0,88.61,88.74,88.5,88.74,13060.0
2024-06-25 10:05:00,88.71,88.73,88.61,88.64,10265.0,88.71,88.73,88.61,88.64,10265.0
2024-06-25 10:10:00,88.61,88.77,88.61,88.73,18381.0,88.61,88.77,88.61,88.73,18381.0
2024-06-25 10:15:00,88.76,88.76,88.61,88.69,10824.0,88.76,88.76,88.61,88.69,10824.0
2024-06-25 10:20:00,88.74,88.95,88.69,88.89,13606.0,88.74,88.95,88.69,88.89,13606.0
2024-06-25 10:25:00,88.92,88.99,88.85,88.89,13629.0,88.92,88.99,88.85,88.89,13629.0
2024-06-25 10:30:00,88.92,88.97,88.87,88.91,10079.0,88.92,88.97,88.87,88.91,10079.0
2024-06-25 10:35:00,88.9,89.0,88.83,88.99,19024.0,88.9,89.0,88.83,88.99,19024.0
2024-06-25 10:40:00,88.99,89.04,88.91,88.94,8308.0,88.99,89.04,88.91,88.94,8308.0
2024-06-25 10:45:00,88.88,88.96,88.88,88.89,5551.0,88.88,88.96,88.88,88.89,5551.0
2024-06-25 10:50:00,88.92,89.01,88.89,88.97,10387.0,88.92,89.01,88.89,88.97,10387.0
2024-06-25 10:55:00,88.96,89.05,88.96,89.01,12560.0,88.96,89.05,88.96,89.01,12560.0
2024-06-25 11:00:00,89.0,89.08,88.94,89.04,29386.0,89.0,89.08,88.94,89.04,29386.0
2024-06-25 11:05:00,89.05,89.09,89.03,89.03,11352.0,89.05,89.09,89.03,89.03,11352.0
2024-06-25 11:10:00,89.04,89.07,88.96,88.96,20617.0,89.04,89.07,88.96,88.96,20617.0
2024-06-25 11:15:00,88.98,88.98,88.79,88.93,10363.0,88.98,88.98,88.79,88.93,10363.0
2024-06-25 11:20:00,88.9,89.16,88.9,88.97,14568.0,88.9,89.16,88.9,88.97,14568.0
2024-06-25 11:25:00,88.98,88.98,88.79,88.79,15524.0,88.98,88.98,88.79,88.79,15524.0
2024-06-25 11:30:00,88.78,88.83,88.72,88.73,9909.0,88.78,88.83,88.72,88.73,9909.0
2024-06-25 11:35:00,88.73,88.76,88.67,88.67,7341.0,88.73,88.76,88.67,88.67,7341.0
2024-06-25 11:40:00,88.69,88.71,88.62,88.62,8071.0,88.69,88.71,88.62,88.62,8071.0
2024-06-25 11:45:00,88.63,88.69,88.61,88.68,9224.0,88.63,88.69,88.61,88.68,9224.0
2024-06-25 11:50:00,88.7,88.71,88.61,88.64,18224.0,88.7,88.71,88.61,88.64,18224.0
2024-06-25 11:55:00,88.62,88.65,88.55,88.61,9177.0,88.62,88.65,88.55,88.61,9177.0
2024-06-25 12:00:00,88.6,88.6,88.42,88.44,34701.0,88.6,88.6,88.42,88.44,34701.0
2024-06-25 12:05:00,88.44,88.48,88.36,88.38,12385.0,88.44,88.48,88.36,88.38,12385.0
2024-06-25 12:10:00,88.39,88.44,88.38,88.4,9645.0,88.39,88.44,88.38,88.4,9645.0
2024-06-25 12:15:00,88.4,88.43,88.33,88.43,10673.0,88.4,88.43,88.33,88.43,10673.0
2024-06-25 12:20:00,88.45,88.48,88.43,88.46,9532.0,88.45,88.48,88.43,88.46,9532.0
2024-06-25 12:25:00,88.48,88.53,88.47,88.49,8471.0,88.48,88.53,88.47,88.49,8471.0
2024-06-25 12:30:00,88.47,88.47,88.41,88.42,7634.0,88.47,88.47,88.41,88.42,7634.0
2024-06-25 12:35:00,88.42,88.46,88.4,88.42,10497.0,88.42,88.46,88.4,88.42,10497.0
2024-06-25 12:40:00,88.41,88.45,88.41,88.45,7608.0,88.41,88.45,88.41,88.45,7608.0
2024-06-25 12:45:00,88.45,88.47,88.42,88.47,3197.0,88.45,88.47,88.42,88.47,3197.0
2024-06-25 12:50:00,88.47,88.55,88.47,88.55,13417.0,88.47,88.55,88.47,88.55,13417.0
2024-06-25 12:55:00,88.55,88.61,88.55,88.59,17496.0,88.55,88.61,88.55,88.59,17496.0
2024-06-25 13:00:00,88.59,88.61,88.55,88.55,14485.0,88.59,88.61,88.55,88.55,14485.0
2024-06-25 13:05:00,88.55,88.62,88.54,88.61,5861.0,88.55,88.62,88.54,88.61,5861.0
2024-06-25 13:10:00,88.61,88.62,88.55,88.58,14545.0,88.61,88.62,88.55,88.58,14545.0
2024-06-25 13:15:00,88.61,88.61,88.51,88.54,9141.0,88.61,88.61,88.51,88.54,9141.0
2024-06-25 13:20:00,88.51,88.56,88.51,88.56,6675.0,88.51,88.56,88.51,88.56,6675.0
2024-06-25 13:25:00,88.56,88.58,88.53,88.55,3901.0,88.56,88.58,88.53,88.55,3901.0
2024-06-25 13:30:00,88.56,88.58,88.54,88.55,3567.0,88.56,88.58,88.54,88.55,3567.0
2024-06-25 13:35:00,88.55,88.56,88.49,88.49,7003.0,88.55,88.56,88.49,88.49,7003.0
2024-06-25 13:40:00,88.49,88.57,88.49,88.57,7888.0,88.49,88.57,88.49,88.57,7888.0
2024-06-25 13:45:00,88.56,88.63,88.56,88.62,11954.0,88.56,88.63,88.56,88.62,11954.0
2024-06-25 13:50:00,88.6,88.66,88.6,88.63,4240.0,88.6,88.66,88.6,88.63,4240.0
2024-06-25 13:55:00,88.62,88.63,88.6,88.62,8993.0,88.62,88.63,88.6,88.62,8993.0
2024-06-25 14:00:00,88.61,88.68,88.61,88.64,7583.0,88.61,88.68,88.61,88.64,7583.0
2024-06-25 14:05:00,88.66,88.67,88.6,88.61,14871.0,88.66,88.67,88.6,88.61,14871.0
2024-06-25 14:10:00,88.62,88.63,88.57,88.58,5508.0,88.62,88.63,88.57,88.58,5508.0
2024-06-25 14:15:00,88.57,88.61,88.56,88.58,4791.0,88.57,88.61,88.56,88.58,4791.0
2024-06-25 14:20:00,88.6,88.6,88.52,88.52,5587.0,88.6,88.6,88.52,88.52,5587.0
2024-06-25 14:25:00,88.5,88.62,88.5,88.62,6199.0,88.5,88.62,88.5,88.62,6199.0
2024-06-25 14:30:00,88.62,88.63,88.58,88.58,6686.0,88.62,88.63,88.58,88.58,6686.0
2024-06-25 14:35:00,88.59,88.59,88.56,88.57,5017.0,88.59,88.59,88.56,88.57,5017.0
2024-06-25 14:40:00,88.57,88.58,88.54,88.56,6459.0,88.57,88.58,88.54,88.56,6459.0
2024-06-25 14:45:00,88.58,88.65,88.56,88.59,10787.0,88.58,88.65,88.56,88.59,10787.0
2024-06-25 14:50:00,88.56,88.63,88.56,88.59,12245.0,88.56,88.63,88.56,88.59,12245.0
2024-06-25 14:55:00,88.59,88.6,88.56,88.57,4771.0,88.59,88.6,88.56,88.57,4771.0
2024-06-25 15:00:00,88.57,88.59,88.54,88.55,7277.0,88.57,88.59,88.54,88.55,7277.0
2024-06-25 15:05:00,88.57,88.57,88.47,88.49,21524.0,88.57,88.57,88.47,88.49,21524.0
2024-06-25 15:10:00,88.48,88.54,88.47,88.5,9612.0,88.48,88.54,88.47,88.5,9612.0
2024-06-25 15:15:00,88.51,88.52,88.45,88.5,11023.0,88.51,88.52,88.45,88.5,11023.0
2024-06-25 15:20:00,88.48,88.56,88.47,88.48,16578.0,88.48,88.56,88.47,88.48,16578.0
2024-06-25 15:25:00,88.49,88.52,88.44,88.51,9507.0,88.49,88.52,88.44,88.51,9507.0
2024-06-25 15:30:00,88.5,88.54,88.44,88.52,19829.0,88.5,88.54,88.44,88.52,19829.0
2024-06-25 15:35:00,88.53,88.56,88.52,88.54,19873.0,88.53,88.56,88.52,88.54,19873.0
2024-06-25 15:40:00,88.53,88.55,88.52,88.53,17377.0,88.53,88.55,88.52,88.53,17377.0
2024-06-25 15:45:00,88.53,88.59,88.52,88.54,23290.0,88.53,88.59,88.52,88.54,23290.0
2024-06-25 15:50:00,88.53,88.65,88.51,88.63,79159.0,88.53,88.65,88.51,88.63,79159.0
2024-06-25 15:55:00,88.64,88.64,88.53,88.54,84586.0,88.64,88.64,88.53,88.54,84586.0
2024-06-26 09:30:00,88.65,88.8,88.03,88.2,115701.0,88.65,88.8,88.03,88.2,115701.0
2024-06-26 09:35:00,88.18,88.22,87.82,88.04,86195.0,88.18,88.22,87.82,88.04,86195.0
2024-06-26 09:40:00,88.05,88.27,88.03,88.12,48224.0,88.05,88.27,88.03,88.12,48224.0
2024-06-26 09:45:00,88.12,88.38,88.09,88.34,33525.0,88.12,88.38,88.09,88.34,33525.0
2024-06-26 09:50:00,88.36,88.45,88.33,88.39,15704.0,88.36,88.45,88.33,88.39,15704.0
2024-06-26 09:55:00,88.39,88.46,88.29,88.39,12427.0,88.39,88.46,88.29,88.39,12427.0
2024-06-26 10:00:00,88.36,88.44,88.35,88.44,11514.0,88.36,88.44,88.35,88.44,11514.0
2024-06-26 10:05:00,88.4,88.49,88.35,88.35,7902.0,88.4,88.49,88.35,88.35,7902.0
2024-06-26 10:10:00,88.35,88.49,88.35,88.48,13998.0,88.35,88.49,88.35,88.48,13998.0
2024-06-26 10:15:00,88.49,88.69,88.49,88.67,16328.0,88.49,88.69,88.49,88.67,16328.0
2024-06-26 10:20:00,88.66,88.68,88.53,88.66,33191.0,88.66,88.68,88.53,88.66,33191.0
2024-06-26 10:25:00,88.66,88.76,88.65,88.66,18010.0,88.66,88.76,88.65,88.66,18010.0
2024-06-26 10:30:00,88.65,88.75,88.6,88.74,26780.0,88.65,88.75,88.6,88.74,26780.0
2024-06-26 10:35:00,88.72,88.8,88.71,88.79,7776.0,88.72,88.8,88.71,88.79,7776.0
2024-06-26 10:40:00,88.8,88.92,88.77,88.92,35064.0,88.8,88.92,88.77,88.92,35064.0
2024-06-26 10:45:00,88.92,89.0,88.92,88.95,20253.0,88.92,89.0,88.92,88.95,20253.0
2024-06-26 10:50:00,88.97,89.02,88.88,88.94,11049.0,88.97,89.02,88.88,88.94,11049.0
2024-06-26 10:55:00,88.95,89.06,88.94,88.97,8613.0,88.95,89.06,88.94,88.97,8613.0
2024-06-26 11:00:00,88.95,88.97,88.73,88.79,12063.0,88.95,88.97,88.73,88.79,12063.0
2024-06-26 11:05:00,88.8,88.89,88.71,88.75,6818.0,88.8,88.89,88.71,88.75,6818.0
2024-06-26 11:10:00,88.71,88.71,88.5,88.53,19214.0,88.71,88.71,88.5,88.53,19214.0
2024-06-26 11:15:00,88.52,88.64,88.51,88.53,16079.0,88.52,88.64,88.51,88.53,16079.0
2024-06-26 11:20:00,88.56,88.62,88.54,88.58,9483.0,88.56,88.62,88.54,88.58,9483.0
2024-06-26 11:25:00,88.58,88.63,88.51,88.63,10382.0,88.58,88.63,88.51,88.63,10382.0
2024-06-26 11:30:00,88.6,88.68,88.6,88.62,14907.0,88.6,88.68,88.6,88.62,14907.0
2024-06-26 11:35:00,88.64,88.69,88.57,88.6,3073.0,88.64,88.69,88.57,88.6,3073.0
2024-06-26 11:40:00,88.6,88.6,88.42,88.5,14895.0,88.6,88.6,88.42,88.5,14895.0
2024-06-26 11:45:00,88.53,88.53,88.42,88.47,7134.0,88.53,88.53,88.42,88.47,7134.0
2024-06-26 11:50:00,88.49,88.58,88.45,88.55,8749.0,88.49,88.58,88.45,88.55,8749.0
2024-06-26 11:55:00,88.57,88.57,88.51,88.56,6475.0,88.57,88.57,88.51,88.56,6475.0
2024-06-26 12:00:00,88.56,88.66,88.55,88.65,9470.0,88.56,88.66,88.55,88.65,9470.0
2024-06-26 12:05:00,88.65,88.73,88.65,88.7,8029.0,88.65,88.73,88.65,88.7,8029.0
2024-06-26 12:10:00,88.68,88.7,88.58,88.63,15726.0,88.68,88.7,88.58,88.63,15726.0
2024-06-26 12:15:00,88.61,88.65,88.6,88.64,8588.0,88.61,88.65,88.6,88.64,8588.0
2024-06-26 12:20:00,88.63,88.63,88.6,88.62,5550.0,88.63,88.63,88.6,88.62,5550.0
2024-06-26 12:25:00,88.63,88.67,88.54,88.64,12203.0,88.63,88.67,88.54,88.64,12203.0
2024-06-26 12:30:00,88.62,88.63,88.57,88.61,10564.0,88.62,88.63,88.57,88.61,10564.0
2024-06-26 12:35:00,88.59,88.62,88.53,88.54,5786.0,88.59,88.62,88.53,88.54,5786.0
2024-06-26 12:40:00,88.54,88.54,88.48,88.5,6120.0,88.54,88.54,88.48,88.5,6120.0
2024-06-26 12:45:00,88.5,88.52,88.4,88.4,5684.0,88.5,88.52,88.4,88.4,5684.0
2024-06-26 12:50:00,88.4,88.48,88.4,88.43,3533.0,88.4,88.48,88.4,88.43,3533.0
2024-06-26 12:55:00,88.43,88.49,88.43,88.47,3412.0,88.43,88.49,88.43,88.47,3412.0
2024-06-26 13:00:00,88.45,88.46,88.4,88.46,4475.0,88.45,88.46,88.4,88.46,4475.0
2024-06-26 13:05:00,88.45,88.45,88.33,88.33,5719.0,88.45,88.45,88.33,88.33,5719.0
2024-06-26 13:10:00,88.33,88.4,88.33,88.33,8089.0,88.33,88.4,88.33,88.33,8089.0
2024-06-26 13:15:00,88.33,88.37,88.31,88.33,12049.0,88.33,88.37,88.31,88.33,12049.0
2024-06-26 13:20:00,88.32,88.34,88.26,88.32,10429.0,88.32,88.34,88.26,88.32,10429.0
2024-06-26 13:25:00,88.33,88.37,88.31,88.36,4910.0,88.33,88.37,88.31,88.36,4910.0
2024-06-26 13:30:00,88.36,88.36,88.3,88.3,5948.0,88.36,88.36,88.3,88.3,5948.0
2024-06-26 13:35:00,88.3,88.38,88.23,88.38,10493.0,88.3,88.38,88.23,88.38,10493.0
2024-06-26 13:40:00,88.4,88.42,88.38,88.42,3498.0,88.4,88.42,88.38,88.42,3498.0
2024-06-26 13:45:00,88.42,88.42,88.37,88.4,4674.0,88.42,88.42,88.37,88.4,4674.0
2024-06-26 13:50:00,88.41,88.41,88.37,88.37,7160.0,88.41,88.41,88.37,88.37,7160.0
2024-06-26 13:55:00,88.38,88.42,88.36,88.37,8735.0,88.38,88.42,88.36,88.37,8735.0
2024-06-26 14:00:00,88.36,88.37,88.3,88.33,5387.0,88.36,88.37,88.3,88.33,5387.0
2024-06-26 14:05:00,88.33,88.34,88.3,88.33,5494.0,88.33,88.34,88.3,88.33,5494.0
2024-06-26 14:10:00,88.34,88.36,88.3,88.34,4075.0,88.34,88.36,88.3,88.34,4075.0
2024-06-26 14:15:00,88.34,88.4,88.32,88.33,12625.0,88.34,88.4,88.32,88.33,12625.0
2024-06-26 14:20:00,88.3,88.32,88.28,88.29,4788.0,88.3,88.32,88.28,88.29,4788.0
2024-06-26 14:25:00,88.3,88.38,88.29,88.38,6056.0,88.3,88.38,88.29,88.38,6056.0
2024-06-26 14:30:00,88.35,88.36,88.31,88.31,2925.0,88.35,88.36,88.31,88.31,2925.0
2024-06-26 14:35:00,88.33,88.33,88.29,88.31,3478.0,88.33,88.33,88.29,88.31,3478.0
2024-06-26 14:40:00,88.3,88.32,88.25,88.26,12965.0,88.3,88.32,88.25,88.26,12965.0
2024-06-26 14:45:00,88.26,88.36,88.26,88.33,18468.0,88.26,88.36,88.26,88.33,18468.0
2024-06-26 14:50:00,88.32,88.33,88.29,88.3,5011.0,88.32,88.33,88.29,88.3,5011.0
2024-06-26 14:55:00,88.31,88.36,88.26,88.33,8904.0,88.31,88.36,88.26,88.33,8904.0
2024-06-26 15:00:00,88.35,88.35,88.28,88.31,5224.0,88.35,88.35,88.28,88.31,5224.0
2024-06-26 15:05:00,88.28,88.29,88.26,88.27,7538.0,88.28,88.29,88.26,88.27,7538.0
2024-06-26 15:10:00,88.27,88.28,88.23,88.26,9423.0,88.27,88.28,88.23,88.26,9423.0
2024-06-26 15:15:00,88.27,88.29,88.24,88.25,12719.0,88.27,88.29,88.24,88.25,12719.0
2024-06-26 15:20:00,88.24,88.25,88.22,88.23,5924.0,88.24,88.25,88.22,88.23,5924.0
2024-06-26 15:25:00,88.23,88.3,88.22,88.28,8588.0,88.23,88.3,88.22,88.28,8588.0
2024-06-26 15:30:00,88.29,88.29,88.22,88.29,8049.0,88.29,88.29,88.22,88.29,8049.0
2024-06-26 15:35:00,88.27,88.27,88.18,88.19,16591.0,88.27,88.27,88.18,88.19,16591.0
2024-06-26 15:40:00,88.21,88.27,88.18,88.25,16700.0,88.21,88.27,88.18,88.25,16700.0
2024-06-26 15:45:00,88.26,88.3,88.24,88.26,15968.0,88.26,88.3,88.24,88.26,15968.0
2024-06-26 15:50:00,88.25,88.33,88.22,88.3,34820.0,88.25,88.33,88.22,88.3,34820.0
2024-06-26 15:55:00,88.29,88.3,88.19,88.23,108142.0,88.29,88.3,88.19,88.23,108142.0
2024-06-27 09:30:00,88.19,88.41,87.64,87.85,100003.0,88.19,88.41,87.64,87.85,100003.0
2024-06-27 09:35:00,87.84,87.94,87.58,87.62,57236.0,87.84,87.94,87.58,87.62,57236.0
2024-06-27 09:40:00,87.58,87.9,87.55,87.82,38901.0,87.58,87.9,87.55,87.82,38901.0
2024-06-27 09:45:00,87.86,88.03,87.84,87.93,51266.0,87.86,88.03,87.84,87.93,51266.0
2024-06-27 09:50:00,87.93,88.17,87.77,88.03,31788.0,87.93,88.17,87.77,88.03,31788.0
2024-06-27 09:55:00,87.99,88.03,87.85,87.97,13263.0,87.99,88.03,87.85,87.97,13263.0
2024-06-27 10:00:00,87.95,88.03,87.87,87.87,18086.0,87.95,88.03,87.87,87.87,18086.0
2024-06-27 10:05:00,87.9,88.0,87.82,87.91,25116.0,87.9,88.0,87.82,87.91,25116.0
2024-06-27 10:10:00,87.9,87.9,87.76,87.78,12706.0,87.9,87.9,87.76,87.78,12706.0
2024-06-27 10:15:00,87.79,87.87,87.71,87.8,17821.0,87.79,87.87,87.71,87.8,17821.0
2024-06-27 10:20:00,87.81,87.84,87.62,87.63,21468.0,87.81,87.84,87.62,87.63,21468.0
2024-06-27 10:25:00,87.62,87.68,87.58,87.63,31273.0,87.62,87.68,87.58,87.63,31273.0
2024-06-27 10:30:00,87.61,87.68,87.45,87.54,50668.0,87.61,87.68,87.45,87.54,50668.0
2024-06-27 10:35:00,87.54,87.69,87.53,87.69,16398.0,87.54,87.69,87.53,87.69,16398.0
2024-06-27 10:40:00,87.72,87.72,87.59,87.59,11045.0,87.72,87.72,87.59,87.59,11045.0
2024-06-27 10:45:00,87.59,87.67,87.57,87.59,14874.0,87.59,87.67,87.57,87.59,14874.0
2024-06-27 10:50:00,87.6,87.6,87.27,87.31,80469.0,87.6,87.6,87.27,87.31,80469.0
2024-06-27 10:55:00,87.32,87.4,87.23,87.4,55577.0,87.32,87.4,87.23,87.4,55577.0
2024-06-27 11:00:00,87.42,87.44,87.35,87.44,10101.0,87.42,87.44,87.35,87.44,10101.0
2024-06-27 11:05:00,87.42,87.47,87.35,87.35,10457.0,87.42,87.47,87.35,87.35,10457.0
2024-06-27 11:10:00,87.35,87.42,87.31,87.34,10215.0,87.35,87.42,87.31,87.34,10215.0
2024-06-27 11:15:00,87.34,87.45,87.33,87.42,34367.0,87.34,87.45,87.33,87.42,34367.0
2024-06-27 11:20:00,87.42,87.44,87.28,87.36,21835.0,87.42,87.44,87.28,87.36,21835.0
2024-06-27 11:25:00,87.36,87.38,87.26,87.29,21711.0,87.36,87.38,87.26,87.29,21711.0
2024-06-27 11:30:00,87.28,87.28,87.15,87.22,52914.0,87.28,87.28,87.15,87.22,52914.0
2024-06-27 11:35:00,87.22,87.34,87.18,87.27,27033.0,87.22,87.34,87.18,87.27,27033.0
2024-06-27 11:40:00,87.27,87.35,87.23,87.23,6786.0,87.27,87.35,87.23,87.23,6786.0
2024-06-27 11:45:00,87.23,87.33,87.22,87.31,11043.0,87.23,87.33,87.22,87.31,11043.0
2024-06-27 11:50:00,87.32,87.34,87.26,87.29,13457.0,87.32,87.34,87.26,87.29,13457.0
2024-06-27 11:55:00,87.29,87.34,87.21,87.26,14458.0,87.29,87.34,87.21,87.26,14458.0
2024-06-27 12:00:00,87.24,87.26,87.23,87.24,4957.0,87.24,87.26,87.23,87.24,4957.0
2024-06-27 12:05:00,87.25,87.32,87.22,87.3,8879.0,87.25,87.32,87.22,87.3,8879.0
2024-06-27 12:10:00,87.3,87.35,87.21,87.25,20284.0,87.3,87.35,87.21,87.25,20284.0
2024-06-27 12:15:00,87.25,87.25,87.17,87.19,4936.0,87.25,87.25,87.17,87.19,4936.0
2024-06-27 12:20:00,87.2,87.25,87.19,87.23,12811.0,87.2,87.25,87.19,87.23,12811.0
2024-06-27 12:25:00,87.23,87.23,87.18,87.2,9291.0,87.23,87.23,87.18,87.2,9291.0
2024-06-27 12:30:00,87.2,87.28,87.18,87.26,17208.0,87.2,87.28,87.18,87.26,17208.0
2024-06-27 12:35:00,87.28,87.29,87.26,87.29,11188.0,87.28,87.29,87.26,87.29,11188.0
2024-06-27 12:40:00,87.29,87.29,87.22,87.28,21435.0,87.29,87.29,87.22,87.28,21435.0
2024-06-27 12:45:00,87.29,87.31,87.27,87.29,12243.0,87.29,87.31,87.27,87.29,12243.0
2024-06-27 12:50:00,87.29,87.4,87.29,87.37,9580.0,87.29,87.4,87.29,87.37,9580.0
2024-06-27 12:55:00,87.38,87.42,87.36,87.37,6175.0,87.38,87.42,87.36,87.37,6175.0
2024-06-27 13:00:00,87.39,87.46,87.36,87.4,13670.0,87.39,87.46,87.36,87.4,13670.0
2024-06-27 13:05:00,87.42,87.42,87.38,87.41,2510.0,87.42,87.42,87.38,87.41,2510.0
2024-06-27 13:10:00,87.39,87.42,87.29,87.3,11134.0,87.39,87.42,87.29,87.3,11134.0
2024-06-27 13:15:00,87.31,87.35,87.24,87.32,26525.0,87.31,87.35,87.24,87.32,26525.0
2024-06-27 13:20:00,87.33,87.37,87.33,87.37,3509.0,87.33,87.37,87.33,87.37,3509.0
2024-06-27 13:25:00,87.36,87.38,87.31,87.33,7984.0,87.36,87.38,87.31,87.33,7984.0
2024-06-27 13:30:00,87.33,87.4,87.32,87.37,7343.0,87.33,87.4,87.32,87.37,7343.0
2024-06-27 13:35:00,87.37,87.39,87.32,87.32,8849.0,87.37,87.39,87.32,87.32,8849.0
2024-06-27 13:40:00,87.32,87.35,87.31,87.33,8351.0,87.32,87.35,87.31,87.33,8351.0
2024-06-27 13:45:00,87.33,87.34,87.31,87.31,4373.0,87.33,87.34,87.31,87.31,4373.0
2024-06-27 13:50:00,87.31,87.39,87.31,87.35,15533.0,87.31,87.39,87.31,87.35,15533.0
2024-06-27 13:55:00,87.33,87.35,87.27,87.27,7416.0,87.33,87.35,87.27,87.27,7416.0
2024-06-27 14:00:00,87.27,87.27,87.1,87.2,24008.0,87.27,87.27,87.1,87.2,24008.0
2024-06-27 14:05:00,87.2,87.24,87.16,87.22,6389.0,87.2,87.24,87.16,87.22,6389.0
2024-06-27 14:10:00,87.23,87.25,87.2,87.21,5692.0,87.23,87.25,87.2,87.21,5692.0
2024-06-27 14:15:00,87.21,87.21,87.12,87.15,12210.0,87.21,87.21,87.12,87.15,12210.0
2024-06-27 14:20:00,87.16,87.16,87.13,87.13,8244.0,87.16,87.16,87.13,87.13,8244.0
2024-06-27 14:25:00,87.12,87.18,87.11,87.14,13536.0,87.12,87.18,87.11,87.14,13536.0
2024-06-27 14:30:00,87.15,87.17,87.13,87.15,9133.0,87.15,87.17,87.13,87.15,9133.0
2024-06-27 14:35:00,87.16,87.18,87.1,87.1,24683.0,87.16,87.18,87.1,87.1,24683.0
2024-06-27 14:40:00,87.1,87.11,87.01,87.08,21848.0,87.1,87.11,87.01,87.08,21848.0
2024-06-27 14:45:00,87.07,87.18,87.06,87.18,10110.0,87.07,87.18,87.06,87.18,10110.0
2024-06-27 14:50:00,87.18,87.23,87.17,87.19,7082.0,87.18,87.23,87.17,87.19,7082.0
2024-06-27 14:55:00,87.19,87.27,87.18,87.26,9507.0,87.19,87.27,87.18,87.26,9507.0
2024-06-27 15:00:00,87.27,87.27,87.16,87.19,8683.0,87.27,87.27,87.16,87.19,8683.0
2024-06-27 15:05:00,87.18,87.2,87.13,87.18,12479.0,87.18,87.2,87.13,87.18,12479.0
2024-06-27 15:10:00,87.18,87.22,87.16,87.17,8009.0,87.18,87.22,87.16,87.17,8009.0
2024-06-27 15:15:00,87.17,87.21,87.16,87.18,15549.0,87.17,87.21,87.16,87.18,15549.0
2024-06-27 15:20:00,87.18,87.25,87.14,87.2,16021.0,87.18,87.25,87.14,87.2,16021.0
2024-06-27 15:25:00,87.2,87.25,87.19,87.24,10703.0,87.2,87.25,87.19,87.24,10703.0
2024-06-27 15:30:00,87.24,87.24,87.14,87.16,24293.0,87.24,87.24,87.14,87.16,24293.0
2024-06-27 15:35:00,87.17,87.19,87.11,87.14,17379.0,87.17,87.19,87.11,87.14,17379.0
2024-06-27 15:40:00,87.13,87.16,87.11,87.12,26096.0,87.13,87.16,87.11,87.12,26096.0
2024-06-27 15:45:00,87.13,87.21,87.12,87.17,54816.0,87.13,87.21,87.12,87.17,54816.0
2024-06-27 15:50:00,87.19,87.26,87.09,87.09,67520.0,87.19,87.26,87.09,87.09,67520.0
2024-06-27 15:55:00,87.1,87.1,87.03,87.04,119106.0,87.1,87.1,87.03,87.04,119106.0
2024-06-28 09:30:00,87.15,87.24,86.61,87.12,114311.0,87.15,87.24,86.61,87.12,114311.0
2024-06-28 09:35:00,87.11,87.28,86.95,87.09,34357.0,87.11,87.28,86.95,87.09,34357.0
2024-06-28 09:40:00,87.04,87.2,86.9,87.2,28313.0,87.04,87.2,86.9,87.2,28313.0
2024-06-28 09:45:00,87.24,87.31,87.16,87.23,29509.0,87.24,87.31,87.16,87.23,29509.0
2024-06-28 09:50:00,87.25,87.35,87.2,87.23,20636.0,87.25,87.35,87.2,87.23,20636.0
2024-06-28 09:55:00,87.22,87.29,87.01,87.09,25603.0,87.22,87.29,87.01,87.09,25603.0
2024-06-28 10:00:00,87.08,87.21,86.85,86.85,37166.0,87.08,87.21,86.85,86.85,37166.0
2024-06-28 10:05:00,86.85,86.97,86.8,86.87,36702.0,86.85,86.97,86.8,86.87,36702.0
2024-06-28 10:10:00,86.87,87.1,86.87,87.03,29688.0,86.87,87.1,86.87,87.03,29688.0
2024-06-28 10:15:00,87.03,87.16,86.92,87.16,25012.0,87.03,87.16,86.92,87.16,25012.0
2024-06-28 10:20:00,87.15,87.27,87.06,87.25,21055.0,87.15,87.27,87.06,87.25,21055.0
2024-06-28 10:25:00,87.28,87.41,87.26,87.41,12440.0,87.28,87.41,87.26,87.41,12440.0
2024-06-28 10:30:00,87.4,87.48,87.35,87.41,22558.0,87.4,87.48,87.35,87.41,22558.0
2024-06-28 10:35:00,87.43,87.45,87.34,87.37,17675.0,87.43,87.45,87.34,87.37,17675.0
2024-06-28 10:40:00,87.34,87.37,87.26,87.37,12973.0,87.34,87.37,87.26,87.37,12973.0
2024-06-28 10:45:00,87.38,87.6,87.36,87.56,26072.0,87.38,87.6,87.36,87.56,26072.0
2024-06-28 10:50:00,87.55,87.58,87.47,87.49,16425.0,87.55,87.58,87.47,87.49,16425.0
2024-06-28 10:55:00,87.49,87.5,87.39,87.41,13223.0,87.49,87.5,87.39,87.41,13223.0
2024-06-28 11:00:00,87.38,87.4,87.28,87.28,6868.0,87.38,87.4,87.28,87.28,6868.0
2024-06-28 11:05:00,87.27,87.27,87.07,87.12,59916.0,87.27,87.27,87.07,87.12,59916.0
2024-06-28 11:10:00,87.11,87.16,87.06,87.15,13910.0,87.11,87.16,87.06,87.15,13910.0
2024-06-28 11:15:00,87.15,87.24,87.13,87.23,6568.0,87.15,87.24,87.13,87.23,6568.0
2024-06-28 11:20:00,87.23,87.36,87.21,87.33,16799.0,87.23,87.36,87.21,87.33,16799.0
2024-06-28 11:25:00,87.33,87.34,87.15,87.22,11769.0,87.33,87.34,87.15,87.22,11769.0
2024-06-28 11:30:00,87.23,87.34,87.22,87.24,7893.0,87.23,87.34,87.22,87.24,7893.0
2024-06-28 11:35:00,87.24,87.37,87.21,87.35,18937.0,87.24,87.37,87.21,87.35,18937.0
2024-06-28 11:40:00,87.37,87.43,87.27,87.38,28897.0,87.37,87.43,87.27,87.38,28897.0
2024-06-28 11:45:00,87.39,87.42,87.27,87.27,8401.0,87.39,87.42,87.27,87.27,8401.0
2024-06-28 11:50:00,87.25,87.33,87.25,87.33,4537.0,87.25,87.33,87.25,87.33,4537.0
2024-06-28 11:55:00,87.31,87.44,87.31,87.38,6737.0,87.31,87.44,87.31,87.38,6737.0
2024-06-28 12:00:00,87.39,87.41,87.31,87.34,3392.0,87.39,87.41,87.31,87.34,3392.0
2024-06-28 12:05:00,87.33,87.36,87.18,87.22,25809.0,87.33,87.36,87.18,87.22,25809.0
2024-06-28 12:10:00,87.26,87.26,87.15,87.2,7715.0,87.26,87.26,87.15,87.2,7715.0
2024-06-28 12:15:00,87.21,87.21,87.09,87.14,15637.0,87.21,87.21,87.09,87.14,15637.0
2024-06-28 12:20:00,87.13,87.13,86.96,86.97,19735.0,87.13,87.13,86.96,86.97,19735.0
2024-06-28 12:25:00,86.94,86.98,86.93,86.95,11283.0,86.94,86.98,86.93,86.95,11283.0
2024-06-28 12:30:00,86.94,86.95,86.81,86.84,14349.0,86.94,86.95,86.81,86.84,14349.0
2024-06-28 12:35:00,86.84,86.86,86.76,86.8,18133.0,86.84,86.86,86.76,86.8,18133.0
2024-06-28 12:40:00,86.77,86.8,86.72,86.79,14668.0,86.77,86.8,86.72,86.79,14668.0
2024-06-28 12:45:00,86.81,86.81,86.69,86.7,13701.0,86.81,86.81,86.69,86.7,13701.0
2024-06-28 12:50:00,86.66,86.79,86.66,86.74,11724.0,86.66,86.79,86.66,86.74,11724.0
2024-06-28 12:55:00,86.73,86.82,86.71,86.82,4966.0,86.73,86.82,86.71,86.82,4966.0
2024-06-28 13:00:00,86.82,86.84,86.72,86.78,6919.0,86.82,86.84,86.72,86.78,6919.0
2024-06-28 13:05:00,86.8,86.84,86.79,86.8,10303.0,86.8,86.84,86.79,86.8,10303.0
2024-06-28 13:10:00,86.8,86.82,86.73,86.79,9238.0,86.8,86.82,86.73,86.79,9238.0
2024-06-28 13:15:00,86.77,86.87,86.75,86.78,18777.0,86.77,86.87,86.75,86.78,18777.0
2024-06-28 13:20:00,86.78,86.84,86.7,86.77,13976.0,86.78,86.84,86.7,86.77,13976.0
2024-06-28 13:25:00,86.78,86.86,86.78,86.85,9520.0,86.78,86.86,86.78,86.85,9520.0
2024-06-28 13:30:00,86.85,86.87,86.81,86.83,4991.0,86.85,86.87,86.81,86.83,4991.0
2024-06-28 13:35:00,86.83,86.88,86.83,86.87,7938.0,86.83,86.88,86.83,86.87,7938.0
2024-06-28 13:40:00,86.86,86.88,86.8,86.85,9249.0,86.86,86.88,86.8,86.85,9249.0
2024-06-28 13:45:00,86.83,86.84,86.79,86.8,6074.0,86.83,86.84,86.79,86.8,6074.0
2024-06-28 13:50:00,86.79,86.81,86.72,86.72,9523.0,86.79,86.81,86.72,86.72,9523.0
2024-06-28 13:55:00,86.73,86.77,86.72,86.73,6150.0,86.73,86.77,86.72,86.73,6150.0
2024-06-28 14:00:00,86.73,86.78,86.71,86.75,10690.0,86.73,86.78,86.71,86.75,10690.0
2024-06-28 14:05:00,86.75,86.75,86.66,86.73,7392.0,86.75,86.75,86.66,86.73,7392.0
2024-06-28 14:10:00,86.75,86.79,86.72,86.78,2915.0,86.75,86.79,86.72,86.78,2915.0
2024-06-28 14:15:00,86.77,86.77,86.73,86.76,4047.0,86.77,86.77,86.73,86.76,4047.0
2024-06-28 14:20:00,86.77,86.78,86.66,86.71,15185.0,86.77,86.78,86.66,86.71,15185.0
2024-06-28 14:25:00,86.71,86.8,86.71,86.73,8766.0,86.71,86.8,86.71,86.73,8766.0
2024-06-28 14:30:00,86.74,86.76,86.68,86.72,8195.0,86.74,86.76,86.68,86.72,8195.0
2024-06-28 14:35:00,86.73,86.84,86.72,86.79,20128.0,86.73,86.84,86.72,86.79,20128.0
2024-06-28 14:40:00,86.79,86.83,86.75,86.81,6375.0,86.79,86.83,86.75,86.81,6375.0
2024-06-28 14:45:00,86.79,86.8,86.72,86.75,7012.0,86.79,86.8,86.72,86.75,7012.0
2024-06-28 14:50:00,86.75,86.85,86.74,86.8,11095.0,86.75,86.85,86.74,86.8,11095.0
2024-06-28 14:55:00,86.8,86.8,86.7,86.71,28414.0,86.8,86.8,86.7,86.71,28414.0
2024-06-28 15:00:00,86.71,86.71,86.62,86.64,18442.0,86.71,86.71,86.62,86.64,18442.0
2024-06-28 15:05:00,86.63,86.67,86.62,86.64,8707.0,86.63,86.67,86.62,86.64,8707.0
2024-06-28 15:10:00,86.64,86.68,86.62,86.63,9689.0,86.64,86.68,86.62,86.63,9689.0
2024-06-28 15:15:00,86.64,86.67,86.58,86.6,16303.0,86.64,86.67,86.58,86.6,16303.0
2024-06-28 15:20:00,86.61,86.68,86.59,86.63,24452.0,86.61,86.68,86.59,86.63,24452.0
2024-06-28 15:25:00,86.63,86.68,86.6,86.64,9376.0,86.63,86.68,86.6,86.64,9376.0
2024-06-28 15:30:00,86.62,86.65,86.56,86.61,27275.0,86.62,86.65,86.56,86.61,27275.0
2024-06-28 15:35:00,86.61,86.67,86.57,86.65,24785.0,86.61,86.67,86.57,86.65,24785.0
2024-06-28 15:40:00,86.63,86.76,86.62,86.69,28902.0,86.63,86.76,86.62,86.69,28902.0
2024-06-28 15:45:00,86.68,86.68,86.61,86.65,29251.0,86.68,86.68,86.61,86.65,29251.0
2024-06-28 15:50:00,86.64,86.66,86.54,86.54,55306.0,86.64,86.66,86.54,86.54,55306.0
2024-06-28 15:55:00,86.54,86.56,86.43,86.48,151917.0,86.54,86.56,86.43,86.48,151917.0
2024-07-01 09:30:00,86.61,87.32,86.61,87.02,67762.0,86.61,87.32,86.61,87.02,67762.0
2024-07-01 09:35:00,87.05,87.34,87.03,87.2,26180.0,87.05,87.34,87.03,87.2,26180.0
2024-07-01 09:40:00,87.28,87.65,87.15,87.65,41961.0,87.28,87.65,87.15,87.65,41961.0
2024-07-01 09:45:00,87.56,87.56,87.17,87.21,20270.0,87.56,87.56,87.17,87.21,20270.0
2024-07-01 09:50:00,87.17,87.3,87.1,87.2,15387.0,87.17,87.3,87.1,87.2,15387.0
2024-07-01 09:55:00,87.21,87.24,87.07,87.11,16818.0,87.21,87.24,87.07,87.11,16818.0
2024-07-01 10:00:00,87.14,87.33,87.11,87.26,19261.0,87.14,87.33,87.11,87.26,19261.0
2024-07-01 10:05:00,87.29,87.29,87.0,87.1,18357.0,87.29,87.29,87.0,87.1,18357.0
2024-07-01 10:10:00,87.09,87.13,86.87,86.88,11710.0,87.09,87.13,86.87,86.88,11710.0
2024-07-01 10:15:00,86.89,87.15,86.86,87.13,18042.0,86.89,87.15,86.86,87.13,18042.0
2024-07-01 10:20:00,87.11,87.11,86.83,86.91,9641.0,87.11,87.11,86.83,86.91,9641.0
2024-07-01 10:25:00,86.91,87.0,86.89,86.9,7774.0,86.91,87.0,86.89,86.9,7774.0
2024-07-01 10:30:00,86.9,86.96,86.85,86.92,14030.0,86.9,86.96,86.85,86.92,14030.0
2024-07-01 10:35:00,86.93,86.97,86.76,86.76,14690.0,86.93,86.97,86.76,86.76,14690.0
2024-07-01 10:40:00,86.76,86.84,86.7,86.79,124433.0,86.76,86.84,86.7,86.79,124433.0
2024-07-01 10:45:00,86.76,86.79,86.61,86.68,81592.0,86.76,86.79,86.61,86.68,81592.0
2024-07-01 10:50:00,86.65,86.71,86.62,86.64,12659.0,86.65,86.71,86.62,86.64,12659.0
2024-07-01 10:55:00,86.63,86.72,86.62,86.67,25800.0,86.63,86.72,86.62,86.67,25800.0
2024-07-01 11:00:00,86.65,86.7,86.62,86.68,13923.0,86.65,86.7,86.62,86.68,13923.0
2024-07-01 11:05:00,86.66,86.71,86.61,86.64,9333.0,86.66,86.71,86.61,86.64,9333.0
2024-07-01 11:10:00,86.66,86.76,86.64,86.67,11486.0,86.66,86.76,86.64,86.67,11486.0
2024-07-01 11:15:00,86.69,86.75,86.65,86.73,9734.0,86.69,86.75,86.65,86.73,9734.0
2024-07-01 11:20:00,86.73,86.76,86.63,86.69,13472.0,86.73,86.76,86.63,86.69,13472.0
2024-07-01 11:25:00,86.69,86.71,86.55,86.62,15562.0,86.69,86.71,86.55,86.62,15562.0
2024-07-01 11:30:00,86.61,86.65,86.56,86.63,13890.0,86.61,86.65,86.56,86.63,13890.0
2024-07-01 11:35:00,86.65,86.65,86.47,86.51,20151.0,86.65,86.65,86.47,86.51,20151.0
2024-07-01 11:40:00,86.5,86.56,86.49,86.53,14005.0,86.5,86.56,86.49,86.53,14005.0
2024-07-01 11:45:00,86.53,86.59,86.53,86.59,5987.0,86.53,86.59,86.53,86.59,5987.0
2024-07-01 11:50:00,86.59,86.67,86.56,86.57,14773.0,86.59,86.67,86.56,86.57,14773.0
2024-07-01 11:55:00,86.58,86.61,86.57,86.58,6637.0,86.58,86.61,86.57,86.58,6637.0
2024-07-01 12:00:00,86.58,86.59,86.51,86.51,13461.0,86.58,86.59,86.51,86.51,13461.0
2024-07-01 12:05:00,86.55,86.69,86.53,86.69,63150.0,86.55,86.69,86.53,86.69,63150.0
2024-07-01 12:10:00,86.72,86.72,86.57,86.65,64918.0,86.72,86.72,86.57,86.65,64918.0
2024-07-01 12:15:00,86.67,86.68,86.54,86.56,10367.0,86.67,86.68,86.54,86.56,10367.0
2024-07-01 12:20:00,86.54,86.56,86.36,86.36,30387.0,86.54,86.56,86.36,86.36,30387.0
2024-07-01 12:25:00,86.36,86.45,86.36,86.43,79690.0,86.36,86.45,86.36,86.43,79690.0
2024-07-01 12:30:00,86.42,86.43,86.3,86.41,23116.0,86.42,86.43,86.3,86.41,23116.0
2024-07-01 12:35:00,86.44,86.52,86.42,86.51,13668.0,86.44,86.52,86.42,86.51,13668.0
2024-07-01 12:40:00,86.49,86.5,86.4,86.46,11308.0,86.49,86.5,86.4,86.46,11308.0
2024-07-01 12:45:00,86.45,86.47,86.22,86.26,19952.0,86.45,86.47,86.22,86.26,19952.0
2024-07-01 12:50:00,86.23,86.27,86.21,86.26,16047.0,86.23,86.27,86.21,86.26,16047.0
2024-07-01 12:55:00,86.27,86.31,86.24,86.27,13284.0,86.27,86.31,86.24,86.27,13284.0
2024-07-01 13:00:00,86.26,86.26,86.14,86.21,28815.0,86.26,86.26,86.14,86.21,28815.0
2024-07-01 13:05:00,86.22,86.28,86.21,86.27,14673.0,86.22,86.28,86.21,86.27,14673.0
2024-07-01 13:10:00,86.26,86.27,86.18,86.18,15921.0,86.26,86.27,86.18,86.18,15921.0
2024-07-01 13:15:00,86.19,86.25,86.18,86.25,16242.0,86.19,86.25,86.18,86.25,16242.0
2024-07-01 13:20:00,86.23,86.23,86.11,86.13,20122.0,86.23,86.23,86.11,86.13,20122.0
2024-07-01 13:25:00,86.13,86.13,86.08,86.13,13007.0,86.13,86.13,86.08,86.13,13007.0
2024-07-01 13:30:00,86.11,86.12,86.06,86.1,23923.0,86.11,86.12,86.06,86.1,23923.0
2024-07-01 13:35:00,86.1,86.13,86.02,86.12,34849.0,86.1,86.13,86.02,86.12,34849.0
2024-07-01 13:40:00,86.11,86.17,86.07,86.14,19519.0,86.11,86.17,86.07,86.14,19519.0
2024-07-01 13:45:00,86.15,86.15,86.01,86.03,33623.0,86.15,86.15,86.01,86.03,33623.0
2024-07-01 13:50:00,86.03,86.18,86.02,86.14,85145.0,86.03,86.18,86.02,86.14,85145.0
2024-07-01 13:55:00,86.15,86.19,86.14,86.18,12465.0,86.15,86.19,86.14,86.18,12465.0
2024-07-01 14:00:00,86.18,86.24,86.15,86.24,17097.0,86.18,86.24,86.15,86.24,17097.0
2024-07-01 14:05:00,86.25,86.31,86.23,86.26,8926.0,86.25,86.31,86.23,86.26,8926.0
2024-07-01 14:10:00,86.25,86.26,86.2,86.23,14443.0,86.25,86.26,86.2,86.23,14443.0
2024-07-01 14:15:00,86.24,86.31,86.23,86.24,14907.0,86.24,86.31,86.23,86.24,14907.0
2024-07-01 14:20:00,86.25,86.26,86.2,86.21,12399.0,86.25,86.26,86.2,86.21,12399.0
2024-07-01 14:25:00,86.2,86.21,86.14,86.16,11360.0,86.2,86.21,86.14,86.16,11360.0
2024-07-01 14:30:00,86.18,86.19,86.12,86.18,14365.0,86.18,86.19,86.12,86.18,14365.0
2024-07-01 14:35:00,86.17,86.25,86.17,86.2,11019.0,86.17,86.25,86.17,86.2,11019.0
2024-07-01 14:40:00,86.21,86.25,86.21,86.21,10146.0,86.21,86.25,86.21,86.21,10146.0
2024-07-01 14:45:00,86.23,86.25,86.21,86.25,10383.0,86.23,86.25,86.21,86.25,10383.0
2024-07-01 14:50:00,86.26,86.26,86.15,86.21,14471.0,86.26,86.26,86.15,86.21,14471.0
2024-07-01 14:55:00,86.19,86.2,86.12,86.13,8663.0,86.19,86.2,86.12,86.13,8663.0
2024-07-01 15:00:00,86.13,86.14,86.07,86.07,11248.0,86.13,86.14,86.07,86.07,11248.0
2024-07-01 15:05:00,86.09,86.15,86.09,86.13,17067.0,86.09,86.15,86.09,86.13,17067.0
2024-07-01 15:10:00,86.14,86.14,85.97,86.02,32373.0,86.14,86.14,85.97,86.02,32373.0
2024-07-01 15:15:00,86.02,86.05,85.96,86.01,16681.0,86.02,86.05,85.96,86.01,16681.0
2024-07-01 15:20:00,86.01,86.01,85.93,85.98,30487.0,86.01,86.01,85.93,85.98,30487.0
2024-07-01 15:25:00,85.98,86.02,85.97,85.99,20188.0,85.98,86.02,85.97,85.99,20188.0
2024-07-01 15:30:00,85.98,86.01,85.96,86.0,22155.0,85.98,86.01,85.96,86.0,22155.0
2024-07-01 15:35:00,86.01,86.06,85.97,86.03,24734.0,86.01,86.06,85.97,86.03,24734.0
2024-07-01 15:40:00,86.03,86.08,85.99,85.99,21660.0,86.03,86.08,85.99,85.99,21660.0
2024-07-01 15:45:00,86.01,86.13,85.98,86.09,23723.0,86.01,86.13,85.98,86.09,23723.0
2024-07-01 15:50:00,86.1,86.21,86.08,86.2,48465.0,86.1,86.21,86.08,86.2,48465.0
2024-07-01 15:55:00,86.21,86.28,86.17,86.19,110137.0,86.21,86.28,86.17,86.19,110137.0
2024-07-02 09:30:00,86.0,86.07,85.31,85.68,116671.0,86.0,86.07,85.31,85.68,116671.0
2024-07-02 09:35:00,85.66,85.85,85.55,85.73,30813.0,85.66,85.85,85.55,85.73,30813.0
2024-07-02 09:40:00,85.79,85.97,85.74,85.81,28169.0,85.79,85.97,85.74,85.81,28169.0
2024-07-02 09:45:00,85.8,85.84,85.7,85.71,25581.0,85.8,85.84,85.7,85.71,25581.0
2024-07-02 09:50:00,85.65,85.9,85.64,85.82,24565.0,85.65,85.9,85.64,85.82,24565.0
2024-07-02 09:55:00,85.82,85.82,85.67,85.73,24438.0,85.82,85.82,85.67,85.73,24438.0
2024-07-02 10:00:00,85.76,85.8,85.58,85.59,35080.0,85.76,85.8,85.58,85.59,35080.0
2024-07-02 10:05:00,85.64,85.68,85.57,85.65,18377.0,85.64,85.68,85.57,85.65,18377.0
2024-07-02 10:10:00,85.64,85.65,85.52,85.58,33662.0,85.64,85.65,85.52,85.58,33662.0
2024-07-02 10:15:00,85.58,85.61,85.48,85.54,32155.0,85.58,85.61,85.48,85.54,32155.0
2024-07-02 10:20:00,85.56,85.57,85.35,85.39,33714.0,85.56,85.57,85.35,85.39,33714.0
2024-07-02 10:25:00,85.39,85.46,85.28,85.41,31897.0,85.39,85.46,85.28,85.41,31897.0
2024-07-02 10:30:00,85.4,85.42,85.35,85.39,35634.0,85.4,85.42,85.35,85.39,35634.0
2024-07-02 10:35:00,85.4,85.44,85.23,85.24,39264.0,85.4,85.44,85.23,85.24,39264.0
2024-07-02 10:40:00,85.23,85.29,85.08,85.11,40780.0,85.23,85.29,85.08,85.11,40780.0
2024-07-02 10:45:00,85.11,85.28,85.08,85.21,30015.0,85.11,85.28,85.08,85.21,30015.0
2024-07-02 10:50:00,85.21,85.3,85.2,85.28,12887.0,85.21,85.3,85.2,85.28,12887.0
2024-07-02 10:55:00,85.3,85.39,85.24,85.37,26989.0,85.3,85.39,85.24,85.37,26989.0
2024-07-02 11:00:00,85.37,85.51,85.36,85.5,21537.0,85.37,85.51,85.36,85.5,21537.0
2024-07-02 11:05:00,85.51,85.64,85.49,85.64,38819.0,85.51,85.64,85.49,85.64,38819.0
2024-07-02 11:10:00,85.66,85.87,85.65,85.86,39639.0,85.66,85.87,85.65,85.86,39639.0
2024-07-02 11:15:00,85.88,86.87,85.88,86.64,168359.0,85.88,86.87,85.88,86.64,168359.0
2024-07-02 11:20:00,86.64,87.27,86.63,86.8,100775.0,86.64,87.27,86.63,86.8,100775.0
2024-07-02 11:25:00,86.8,86.83,86.62,86.71,41531.0,86.8,86.83,86.62,86.71,41531.0
2024-07-02 11:30:00,86.72,86.75,86.46,86.51,29754.0,86.72,86.75,86.46,86.51,29754.0
2024-07-02 11:35:00,86.52,86.58,86.46,86.48,17429.0,86.52,86.58,86.46,86.48,17429.0
2024-07-02 11:40:00,86.48,86.48,86.31,86.42,18563.0,86.48,86.48,86.31,86.42,18563.0
2024-07-02 11:45:00,86.39,86.42,86.31,86.34,10796.0,86.39,86.42,86.31,86.34,10796.0
2024-07-02 11:50:00,86.32,86.42,86.32,86.41,16499.0,86.32,86.42,86.32,86.41,16499.0
2024-07-02 11:55:00,86.35,86.66,86.35,86.6,20740.0,86.35,86.66,86.35,86.6,20740.0
2024-07-02 12:00:00,86.65,86.65,86.33,86.36,28621.0,86.65,86.65,86.33,86.36,28621.0
2024-07-02 12:05:00,86.35,86.36,86.28,86.3,10638.0,86.35,86.36,86.28,86.3,10638.0
2024-07-02 12:10:00,86.3,86.32,86.18,86.32,12548.0,86.3,86.32,86.18,86.32,12548.0
2024-07-02 12:15:00,86.3,86.31,86.26,86.26,10996.0,86.3,86.31,86.26,86.26,10996.0
2024-07-02 12:20:00,86.25,86.35,86.18,86.31,10856.0,86.25,86.35,86.18,86.31,10856.0
2024-07-02 12:25:00,86.32,86.51,86.29,86.43,27627.0,86.32,86.51,86.29,86.43,27627.0
2024-07-02 12:30:00,86.42,86.46,86.35,86.46,15987.0,86.42,86.46,86.35,86.46,15987.0
2024-07-02 12:35:00,86.46,86.46,86.41,86.46,5980.0,86.46,86.46,86.41,86.46,5980.0
2024-07-02 12:40:00,86.46,86.46,86.37,86.41,4987.0,86.46,86.46,86.37,86.41,4987.0
2024-07-02 12:45:00,86.4,86.45,86.37,86.45,21804.0,86.4,86.45,86.37,86.45,21804.0
2024-07-02 12:50:00,86.47,86.65,86.47,86.65,10864.0,86.47,86.65,86.47,86.65,10864.0
2024-07-02 12:55:00,86.67,86.69,86.59,86.67,17341.0,86.67,86.69,86.59,86.67,17341.0
2024-07-02 13:00:00,86.67,86.71,86.65,86.69,7386.0,86.67,86.71,86.65,86.69,7386.0
2024-07-02 13:05:00,86.68,86.74,86.63,86.7,23841.0,86.68,86.74,86.63,86.7,23841.0
2024-07-02 13:10:00,86.71,86.76,86.62,86.62,14952.0,86.71,86.76,86.62,86.62,14952.0
2024-07-02 13:15:00,86.68,86.71,86.63,86.64,16746.0,86.68,86.71,86.63,86.64,16746.0
2024-07-02 13:20:00,86.63,86.69,86.58,86.62,8525.0,86.63,86.69,86.58,86.62,8525.0
2024-07-02 13:25:00,86.62,86.64,86.59,86.62,5874.0,86.62,86.64,86.59,86.62,5874.0
2024-07-02 13:30:00,86.62,86.68,86.57,86.61,17187.0,86.62,86.68,86.57,86.61,17187.0
2024-07-02 13:35:00,86.63,86.7,86.62,86.66,9972.0,86.63,86.7,86.62,86.66,9972.0
2024-07-02 13:40:00,86.67,86.67,86.62,86.65,5020.0,86.67,86.67,86.62,86.65,5020.0
2024-07-02 13:45:00,86.65,86.66,86.63,86.64,4213.0,86.65,86.66,86.63,86.64,4213.0
2024-07-02 13:50:00,86.66,86.72,86.62,86.63,9528.0,86.66,86.72,86.62,86.63,9528.0
2024-07-02 13:55:00,86.63,86.65,86.57,86.57,11977.0,86.63,86.65,86.57,86.57,11977.0
2024-07-02 14:00:00,86.56,86.6,86.54,86.55,13434.0,86.56,86.6,86.54,86.55,13434.0
2024-07-02 14:05:00,86.55,86.61,86.53,86.53,15000.0,86.55,86.61,86.53,86.53,15000.0
2024-07-02 14:10:00,86.55,86.64,86.54,86.61,17403.0,86.55,86.64,86.54,86.61,17403.0
2024-07-02 14:15:00,86.63,86.64,86.58,86.6,6736.0,86.63,86.64,86.58,86.6,6736.0
2024-07-02 14:20:00,86.6,86.65,86.57,86.65,17745.0,86.6,86.65,86.57,86.65,17745.0
2024-07-02 14:25:00,86.66,86.66,86.51,86.51,10221.0,86.66,86.66,86.51,86.51,10221.0
2024-07-02 14:30:00,86.52,86.52,86.46,86.52,14890.0,86.52,86.52,86.46,86.52,14890.0
2024-07-02 14:35:00,86.51,86.56,86.49,86.55,3419.0,86.51,86.56,86.49,86.55,3419.0
2024-07-02 14:40:00,86.54,86.65,86.5,86.65,11732.0,86.54,86.65,86.5,86.65,11732.0
2024-07-02 14:45:00,86.65,86.68,86.62,86.63,10186.0,86.65,86.68,86.62,86.63,10186.0
2024-07-02 14:50:00,86.65,86.65,86.58,86.63,5512.0,86.65,86.65,86.58,86.63,5512.0
2024-07-02 14:55:00,86.64,86.68,86.61,86.63,6825.0,86.64,86.68,86.61,86.63,6825.0
2024-07-02 15:00:00,86.6,86.66,86.6,86.63,4545.0,86.6,86.66,86.6,86.63,4545.0
2024-07-02 15:05:00,86.64,86.72,86.63,86.7,9895.0,86.64,86.72,86.63,86.7,9895.0
2024-07-02 15:10:00,86.71,86.71,86.62,86.64,20450.0,86.71,86.71,86.62,86.64,20450.0
2024-07-02 15:15:00,86.65,86.71,86.65,86.7,14013.0,86.65,86.71,86.65,86.7,14013.0
2024-07-02 15:20:00,86.71,86.8,86.7,86.78,13546.0,86.71,86.8,86.7,86.78,13546.0
2024-07-02 15:25:00,86.78,86.89,86.78,86.88,22354.0,86.78,86.89,86.78,86.88,22354.0
2024-07-02 15:30:00,86.87,86.99,86.85,86.96,27028.0,86.87,86.99,86.85,86.96,27028.0
2024-07-02 15:35:00,86.97,86.97,86.87,86.89,25524.0,86.97,86.97,86.87,86.89,25524.0
2024-07-02 15:40:00,86.89,86.91,86.79,86.89,30067.0,86.89,86.91,86.79,86.89,30067.0
2024-07-02 15:45:00,86.89,86.95,86.85,86.88,40327.0,86.89,86.95,86.85,86.88,40327.0
2024-07-02 15:50:00,86.88,86.97,86.83,86.9,65780.0,86.88,86.97,86.83,86.9,65780.0
2024-07-02 15:55:00,86.89,86.9,86.78,86.85,91943.0,86.89,86.9,86.78,86.85,91943.0
2024-07-03 09:30:00,88.39,88.9,88.34,88.74,213434.0,88.39,88.9,88.34,88.74,213434.0
2024-07-03 09:35:00,88.77,88.85,88.43,88.6,79959.0,88.77,88.85,88.43,88.6,79959.0
2024-07-03 09:40:00,88.6,88.8,88.44,88.63,81377.0,88.6,88.8,88.44,88.63,81377.0
2024-07-03 09:45:00,88.65,88.69,88.45,88.67,40582.0,88.65,88.69,88.45,88.67,40582.0
2024-07-03 09:50:00,88.7,88.98,88.69,88.77,65907.0,88.7,88.98,88.69,88.77,65907.0
2024-07-03 09:55:00,88.76,88.81,88.62,88.7,49797.0,88.76,88.81,88.62,88.7,49797.0
2024-07-03 10:00:00,88.74,88.96,88.73,88.88,52209.0,88.74,88.96,88.73,88.88,52209.0
2024-07-03 10:05:00,88.9,88.95,88.75,88.75,37607.0,88.9,88.95,88.75,88.75,37607.0
2024-07-03 10:10:00,88.8,88.98,88.78,88.96,48341.0,88.8,88.98,88.78,88.96,48341.0
2024-07-03 10:15:00,88.96,89.49,88.95,89.42,70968.0,88.96,89.49,88.95,89.42,70968.0
2024-07-03 10:20:00,89.44,89.86,89.37,89.81,93527.0,89.44,89.86,89.37,89.81,93527.0
2024-07-03 10:25:00,89.81,89.87,89.56,89.65,77731.0,89.81,89.87,89.56,89.65,77731.0
2024-07-03 10:30:00,89.64,89.66,89.42,89.43,37637.0,89.64,89.66,89.42,89.43,37637.0
2024-07-03 10:35:00,89.42,89.75,89.28,89.65,34213.0,89.42,89.75,89.28,89.65,34213.0
2024-07-03 10:40:00,89.66,89.75,89.63,89.66,40680.0,89.66,89.75,89.63,89.66,40680.0
2024-07-03 10:45:00,89.68,89.75,89.53,89.72,41864.0,89.68,89.75,89.53,89.72,41864.0
2024-07-03 10:50:00,89.75,89.88,89.75,89.85,36502.0,89.75,89.88,89.75,89.85,36502.0
2024-07-03 10:55:00,89.83,90.03,89.81,90.02,63974.0,89.83,90.03,89.81,90.02,63974.0
2024-07-03 11:00:00,90.02,90.04,89.77,89.77,30399.0,90.02,90.04,89.77,89.77,30399.0
2024-07-03 11:05:00,89.75,89.8,89.46,89.61,42168.0,89.75,89.8,89.46,89.61,42168.0
2024-07-03 11:10:00,89.6,89.61,89.38,89.46,20142.0,89.6,89.61,89.38,89.46,20142.0
2024-07-03 11:15:00,89.47,89.5,89.4,89.46,41821.0,89.47,89.5,89.4,89.46,41821.0
2024-07-03 11:20:00,89.45,89.58,89.4,89.48,42380.0,89.45,89.58,89.4,89.48,42380.0
2024-07-03 11:25:00,89.47,89.53,89.4,89.53,28368.0,89.47,89.53,89.4,89.53,28368.0
2024-07-03 11:30:00,89.54,89.57,89.45,89.45,27907.0,89.54,89.57,89.45,89.45,27907.0
2024-07-03 11:35:00,89.44,89.51,89.41,89.43,21932.0,89.44,89.51,89.41,89.43,21932.0
2024-07-03 11:40:00,89.44,89.74,89.44,89.59,19376.0,89.44,89.74,89.44,89.59,19376.0
2024-07-03 11:45:00,89.58,89.65,89.54,89.63,10614.0,89.58,89.65,89.54,89.63,10614.0
2024-07-03 11:50:00,89.62,89.88,89.62,89.81,17772.0,89.62,89.88,89.62,89.81,17772.0
2024-07-03 11:55:00,89.81,89.91,89.8,89.86,18644.0,89.81,89.91,89.8,89.86,18644.0
2024-07-03 12:00:00,89.86,90.08,89.85,90.03,36528.0,89.86,90.08,89.85,90.03,36528.0
2024-07-03 12:05:00,90.01,90.15,90.0,90.08,32780.0,90.01,90.15,90.0,90.08,32780.0
2024-07-03 12:10:00,90.1,90.19,90.07,90.1,35713.0,90.1,90.19,90.07,90.1,35713.0
2024-07-03 12:15:00,90.08,90.18,90.03,90.14,25309.0,90.08,90.18,90.03,90.14,25309.0
2024-07-03 12:20:00,90.14,90.3,90.07,90.09,40126.0,90.14,90.3,90.07,90.09,40126.0
2024-07-03 12:25:00,90.07,90.26,90.02,90.17,40922.0,90.07,90.26,90.02,90.17,40922.0
2024-07-03 12:30:00,90.15,90.16,90.05,90.12,31876.0,90.15,90.16,90.05,90.12,31876.0
2024-07-03 12:35:00,90.11,90.18,90.08,90.1,40326.0,90.11,90.18,90.08,90.1,40326.0
2024-07-03 12:40:00,90.09,90.1,90.01,90.03,36003.0,90.09,90.1,90.01,90.03,36003.0
2024-07-03 12:45:00,90.03,90.05,89.84,89.94,62328.0,90.03,90.05,89.84,89.94,62328.0
2024-07-03 12:50:00,89.93,89.93,89.8,89.81,57430.0,89.93,89.93,89.8,89.81,57430.0
2024-07-03 12:55:00,89.81,90.09,89.75,90.06,90006.0,89.81,90.09,89.75,90.06,90006.0
2024-07-05 09:30:00,88.55,88.82,87.9,88.81,133437.0,88.55,88.82,87.9,88.81,133437.0
2024-07-05 09:35:00,88.82,88.96,88.12,88.29,55668.0,88.82,88.96,88.12,88.29,55668.0
2024-07-05 09:40:00,88.28,88.75,88.12,88.61,31511.0,88.28,88.75,88.12,88.61,31511.0
2024-07-05 09:45:00,88.58,88.59,88.27,88.27,27947.0,88.58,88.59,88.27,88.27,27947.0
2024-07-05 09:50:00,88.31,88.36,88.01,88.03,39849.0,88.31,88.36,88.01,88.03,39849.0
2024-07-05 09:55:00,88.05,88.13,87.83,87.99,49760.0,88.05,88.13,87.83,87.99,49760.0
2024-07-05 10:00:00,87.94,88.13,87.9,88.02,21180.0,87.94,88.13,87.9,88.02,21180.0
2024-07-05 10:05:00,88.06,88.13,87.94,87.99,28902.0,88.06,88.13,87.94,87.99,28902.0
2024-07-05 10:10:00,87.9,88.01,87.82,87.94,31751.0,87.9,88.01,87.82,87.94,31751.0
2024-07-05 10:15:00,87.94,88.05,87.88,87.98,11326.0,87.94,88.05,87.88,87.98,11326.0
2024-07-05 10:20:00,88.01,88.13,87.98,88.09,19980.0,88.01,88.13,87.98,88.09,19980.0
2024-07-05 10:25:00,88.11,88.2,88.08,88.19,9943.0,88.11,88.2,88.08,88.19,9943.0
2024-07-05 10:30:00,88.2,88.25,88.05,88.06,16044.0,88.2,88.25,88.05,88.06,16044.0
2024-07-05 10:35:00,88.09,88.17,88.05,88.1,10014.0,88.09,88.17,88.05,88.1,10014.0
2024-07-05 10:40:00,88.09,88.23,88.07,88.19,13359.0,88.09,88.23,88.07,88.19,13359.0
2024-07-05 10:45:00,88.19,88.5,88.14,88.44,41607.0,88.19,88.5,88.14,88.44,41607.0
2024-07-05 10:50:00,88.4,88.46,88.34,88.45,28429.0,88.4,88.46,88.34,88.45,28429.0
2024-07-05 10:55:00,88.45,88.47,88.36,88.38,13683.0,88.45,88.47,88.36,88.38,13683.0
2024-07-05 11:00:00,88.36,88.44,88.31,88.42,14755.0,88.36,88.44,88.31,88.42,14755.0
2024-07-05 11:05:00,88.42,88.46,88.21,88.27,36390.0,88.42,88.46,88.21,88.27,36390.0
2024-07-05 11:10:00,88.26,88.49,88.21,88.47,12867.0,88.26,88.49,88.21,88.47,12867.0
2024-07-05 11:15:00,88.45,88.48,88.43,88.46,9358.0,88.45,88.48,88.43,88.46,9358.0
2024-07-05 11:20:00,88.45,88.49,88.35,88.45,7412.0,88.45,88.49,88.35,88.45,7412.0
2024-07-05 11:25:00,88.46,88.55,88.43,88.52,8263.0,88.46,88.55,88.43,88.52,8263.0
2024-07-05 11:30:00,88.51,88.56,88.42,88.42,14458.0,88.51,88.56,88.42,88.42,14458.0
2024-07-05 11:35:00,88.45,88.5,88.44,88.47,6307.0,88.45,88.5,88.44,88.47,6307.0
2024-07-05 11:40:00,88.47,88.5,88.29,88.3,30318.0,88.47,88.5,88.29,88.3,30318.0
2024-07-05 11:45:00,88.35,88.39,88.32,88.34,6321.0,88.35,88.39,88.32,88.34,6321.0
2024-07-05 11:50:00,88.33,88.36,88.2,88.27,19268.0,88.33,88.36,88.2,88.27,19268.0
2024-07-05 11:55:00,88.25,88.29,88.2,88.27,9385.0,88.25,88.29,88.2,88.27,9385.0
2024-07-05 12:00:00,88.27,88.39,88.23,88.34,8129.0,88.27,88.39,88.23,88.34,8129.0
2024-07-05 12:05:00,88.3,88.37,88.29,88.29,5199.0,88.3,88.37,88.29,88.29,5199.0
2024-07-05 12:10:00,88.33,88.33,88.25,88.3,7096.0,88.33,88.33,88.25,88.3,7096.0
2024-07-05 12:15:00,88.3,88.37,88.26,88.28,9508.0,88.3,88.37,88.26,88.28,9508.0
2024-07-05 12:20:00,88.29,88.35,88.26,88.31,10274.0,88.29,88.35,88.26,88.31,10274.0
2024-07-05 12:25:00,88.31,88.38,88.27,88.34,12484.0,88.31,88.38,88.27,88.34,12484.0
2024-07-05 12:30:00,88.34,88.38,88.27,88.27,7320.0,88.34,88.38,88.27,88.27,7320.0
2024-07-05 12:35:00,88.28,88.33,88.27,88.31,8048.0,88.28,88.33,88.27,88.31,8048.0
2024-07-05 12:40:00,88.31,88.31,88.16,88.2,6732.0,88.31,88.31,88.16,88.2,6732.0
2024-07-05 12:45:00,88.2,88.26,88.19,88.26,12474.0,88.2,88.26,88.19,88.26,12474.0
2024-07-05 12:50:00,88.27,88.3,88.24,88.29,8031.0,88.27,88.3,88.24,88.29,8031.0
2024-07-05 12:55:00,88.25,88.27,88.19,88.22,12050.0,88.25,88.27,88.19,88.22,12050.0
2024-07-05 13:00:00,88.2,88.25,88.19,88.24,7285.0,88.2,88.25,88.19,88.24,7285.0
2024-07-05 13:05:00,88.25,88.32,88.21,88.31,6090.0,88.25,88.32,88.21,88.31,6090.0
2024-07-05 13:10:00,88.31,88.33,88.25,88.3,5371.0,88.31,88.33,88.25,88.3,5371.0
2024-07-05 13:15:00,88.29,88.36,88.29,88.3,4534.0,88.29,88.36,88.29,88.3,4534.0
2024-07-05 13:20:00,88.29,88.37,88.28,88.36,3731.0,88.29,88.37,88.28,88.36,3731.0
2024-07-05 13:25:00,88.37,88.51,88.36,88.49,10612.0,88.37,88.51,88.36,88.49,10612.0
2024-07-05 13:30:00,88.48,88.55,88.47,88.52,9461.0,88.48,88.55,88.47,88.52,9461.0
2024-07-05 13:35:00,88.52,88.59,88.47,88.58,7385.0,88.52,88.59,88.47,88.58,7385.0
2024-07-05 13:40:00,88.58,88.74,88.55,88.72,18906.0,88.58,88.74,88.55,88.72,18906.0
2024-07-05 13:45:00,88.73,88.8,88.71,88.77,8164.0,88.73,88.8,88.71,88.77,8164.0
2024-07-05 13:50:00,88.77,88.84,88.74,88.74,11493.0,88.77,88.84,88.74,88.74,11493.0
2024-07-05 13:55:00,88.75,88.76,88.72,88.72,4220.0,88.75,88.76,88.72,88.72,4220.0
2024-07-05 14:00:00,88.74,88.77,88.7,88.75,6752.0,88.74,88.77,88.7,88.75,6752.0
2024-07-05 14:05:00,88.76,88.86,88.75,88.86,16128.0,88.76,88.86,88.75,88.86,16128.0
2024-07-05 14:10:00,88.84,88.92,88.83,88.88,10799.0,88.84,88.92,88.83,88.88,10799.0
2024-07-05 14:15:00,88.93,88.93,88.88,88.91,9980.0,88.93,88.93,88.88,88.91,9980.0
2024-07-05 14:20:00,88.91,89.0,88.87,88.94,25777.0,88.91,89.0,88.87,88.94,25777.0
2024-07-05 14:25:00,88.94,88.95,88.88,88.93,11169.0,88.94,88.95,88.88,88.93,11169.0
2024-07-05 14:30:00,88.9,88.9,88.72,88.84,29794.0,88.9,88.9,88.72,88.84,29794.0
2024-07-05 14:35:00,88.85,88.85,88.69,88.69,13677.0,88.85,88.85,88.69,88.69,13677.0
2024-07-05 14:40:00,88.71,88.77,88.7,88.75,6183.0,88.71,88.77,88.7,88.75,6183.0
2024-07-05 14:45:00,88.78,88.88,88.77,88.88,9302.0,88.78,88.88,88.77,88.88,9302.0
2024-07-05 14:50:00,88.87,88.91,88.86,88.89,22684.0,88.87,88.91,88.86,88.89,22684.0
2024-07-05 14:55:00,88.89,88.95,88.87,88.92,12102.0,88.89,88.95,88.87,88.92,12102.0
2024-07-05 15:00:00,88.92,88.93,88.86,88.89,7780.0,88.92,88.93,88.86,88.89,7780.0
2024-07-05 15:05:00,88.9,88.94,88.86,88.86,7896.0,88.9,88.94,88.86,88.86,7896.0
2024-07-05 15:10:00,88.87,88.88,88.84,88.84,10475.0,88.87,88.88,88.84,88.84,10475.0
2024-07-05 15:15:00,88.85,88.91,88.82,88.86,11083.0,88.85,88.91,88.82,88.86,11083.0
2024-07-05 15:20:00,88.86,88.94,88.85,88.94,11557.0,88.86,88.94,88.85,88.94,11557.0
2024-07-05 15:25:00,88.94,88.96,88.9,88.92,14397.0,88.94,88.96,88.9,88.92,14397.0
2024-07-05 15:30:00,88.92,88.93,88.86,88.93,18815.0,88.92,88.93,88.86,88.93,18815.0
2024-07-05 15:35:00,88.91,89.09,88.9,89.09,22551.0,88.91,89.09,88.9,89.09,22551.0
2024-07-05 15:40:00,89.09,89.09,88.96,89.01,18023.0,89.09,89.09,88.96,89.01,18023.0
2024-07-05 15:45:00,89.02,89.1,89.01,89.07,21130.0,89.02,89.1,89.01,89.07,21130.0
2024-07-05 15:50:00,89.07,89.2,89.06,89.12,67746.0,89.07,89.2,89.06,89.12,67746.0
2024-07-05 15:55:00,89.1,89.11,88.96,88.96,91751.0,89.1,89.11,88.96,88.96,91751.0
2024-07-08 09:30:00,88.51,88.68,87.92,88.11,86778.0,88.51,88.68,87.92,88.11,86778.0
2024-07-08 09:35:00,88.1,88.37,87.99,88.26,101123.0,88.1,88.37,87.99,88.26,101123.0
2024-07-08 09:40:00,88.27,88.55,88.26,88.3,15319.0,88.27,88.55,88.26,88.3,15319.0
2024-07-08 09:45:00,88.3,88.3,88.07,88.12,23600.0,88.3,88.3,88.07,88.12,23600.0
2024-07-08 09:50:00,88.1,88.22,88.04,88.22,30457.0,88.1,88.22,88.04,88.22,30457.0
2024-07-08 09:55:00,88.23,88.29,88.11,88.21,17686.0,88.23,88.29,88.11,88.21,17686.0
2024-07-08 10:00:00,88.2,88.2,88.07,88.13,16952.0,88.2,88.2,88.07,88.13,16952.0
2024-07-08 10:05:00,88.12,88.18,88.08,88.12,26428.0,88.12,88.18,88.08,88.12,26428.0
2024-07-08 10:10:00,88.11,88.12,87.97,87.98,38243.0,88.11,88.12,87.97,87.98,38243.0
2024-07-08 10:15:00,87.98,88.09,87.93,88.06,34447.0,87.98,88.09,87.93,88.06,34447.0
2024-07-08 10:20:00,88.05,88.12,87.95,87.96,39261.0,88.05,88.12,87.95,87.96,39261.0
2024-07-08 10:25:00,87.95,87.97,87.79,87.83,27073.0,87.95,87.97,87.79,87.83,27073.0
2024-07-08 10:30:00,87.81,87.81,87.53,87.57,58464.0,87.81,87.81,87.53,87.57,58464.0
2024-07-08 10:35:00,87.56,87.58,87.33,87.38,97507.0,87.56,87.58,87.33,87.38,97507.0
2024-07-08 10:40:00,87.38,87.53,87.37,87.44,24183.0,87.38,87.53,87.37,87.44,24183.0
2024-07-08 10:45:00,87.45,87.46,87.38,87.44,11401.0,87.45,87.46,87.38,87.44,11401.0
2024-07-08 10:50:00,87.43,87.44,87.28,87.37,26160.0,87.43,87.44,87.28,87.37,26160.0
2024-07-08 10:55:00,87.36,87.37,87.24,87.33,22337.0,87.36,87.37,87.24,87.33,22337.0
2024-07-08 11:00:00,87.31,87.41,87.28,87.29,24647.0,87.31,87.41,87.28,87.29,24647.0
2024-07-08 11:05:00,87.29,87.42,87.29,87.38,14246.0,87.29,87.42,87.29,87.38,14246.0
2024-07-08 11:10:00,87.38,87.41,87.29,87.31,14063.0,87.38,87.41,87.29,87.31,14063.0
2024-07-08 11:15:00,87.32,87.39,87.25,87.25,17021.0,87.32,87.39,87.25,87.25,17021.0
2024-07-08 11:20:00,87.25,87.26,87.18,87.21,34713.0,87.25,87.26,87.18,87.21,34713.0
2024-07-08 11:25:00,87.2,87.24,87.16,87.22,14823.0,87.2,87.24,87.16,87.22,14823.0
2024-07-08 11:30:00,87.22,87.27,87.05,87.1,53425.0,87.22,87.27,87.05,87.1,53425.0
2024-07-08 11:35:00,87.07,87.16,87.01,87.03,38092.0,87.07,87.16,87.01,87.03,38092.0
2024-07-08 11:40:00,87.04,87.06,86.94,87.03,50835.0,87.04,87.06,86.94,87.03,50835.0
2024-07-08 11:45:00,87.09,87.09,87.02,87.09,16154.0,87.09,87.09,87.02,87.09,16154.0
2024-07-08 11:50:00,87.09,87.22,87.08,87.18,9211.0,87.09,87.22,87.08,87.18,9211.0
2024-07-08 11:55:00,87.19,87.32,87.19,87.31,16700.0,87.19,87.32,87.19,87.31,16700.0
2024-07-08 12:00:00,87.3,87.34,87.25,87.3,18409.0,87.3,87.34,87.25,87.3,18409.0
2024-07-08 12:05:00,87.32,87.4,87.31,87.31,16944.0,87.32,87.4,87.31,87.31,16944.0
2024-07-08 12:10:00,87.3,87.34,87.29,87.34,3854.0,87.3,87.34,87.29,87.34,3854.0
2024-07-08 12:15:00,87.33,87.35,87.27,87.3,6431.0,87.33,87.35,87.27,87.3,6431.0
2024-07-08 12:20:00,87.32,87.38,87.32,87.38,10899.0,87.32,87.38,87.32,87.38,10899.0
2024-07-08 12:25:00,87.38,87.41,87.32,87.39,14080.0,87.38,87.41,87.32,87.39,14080.0
2024-07-08 12:30:00,87.37,87.52,87.37,87.47,18418.0,87.37,87.52,87.37,87.47,18418.0
2024-07-08 12:35:00,87.47,87.53,87.42,87.53,21754.0,87.47,87.53,87.42,87.53,21754.0
2024-07-08 12:40:00,87.53,87.63,87.52,87.58,26259.0,87.53,87.63,87.52,87.58,26259.0
2024-07-08 12:45:00,87.6,87.77,87.6,87.76,19639.0,87.6,87.77,87.6,87.76,19639.0
2024-07-08 12:50:00,87.76,87.78,87.74,87.77,14394.0,87.76,87.78,87.74,87.77,14394.0
2024-07-08 12:55:00,87.75,87.76,87.63,87.64,7567.0,87.75,87.76,87.63,87.64,7567.0
2024-07-08 13:00:00,87.64,87.74,87.64,87.73,8751.0,87.64,87.74,87.64,87.73,8751.0
2024-07-08 13:05:00,87.73,87.74,87.63,87.67,8186.0,87.73,87.74,87.63,87.67,8186.0
2024-07-08 13:10:00,87.65,87.65,87.58,87.64,9226.0,87.65,87.65,87.58,87.64,9226.0
2024-07-08 13:15:00,87.63,87.68,87.63,87.65,5743.0,87.63,87.68,87.63,87.65,5743.0
2024-07-08 13:20:00,87.64,87.78,87.64,87.75,4739.0,87.64,87.78,87.64,87.75,4739.0
2024-07-08 13:25:00,87.77,87.79,87.68,87.73,6706.0,87.77,87.79,87.68,87.73,6706.0
2024-07-08 13:30:00,87.73,87.82,87.73,87.82,6000.0,87.73,87.82,87.73,87.82,6000.0
2024-07-08 13:35:00,87.82,87.87,87.76,87.87,14098.0,87.82,87.87,87.76,87.87,14098.0
2024-07-08 13:40:00,87.84,87.91,87.84,87.88,10672.0,87.84,87.91,87.84,87.88,10672.0
2024-07-08 13:45:00,87.86,87.93,87.83,87.86,6824.0,87.86,87.93,87.83,87.86,6824.0
2024-07-08 13:50:00,87.87,87.92,87.86,87.89,6511.0,87.87,87.92,87.86,87.89,6511.0
2024-07-08 13:55:00,87.89,87.91,87.82,87.87,9743.0,87.89,87.91,87.82,87.87,9743.0
2024-07-08 14:00:00,87.85,87.94,87.83,87.94,7806.0,87.85,87.94,87.83,87.94,7806.0
2024-07-08 14:05:00,87.93,87.95,87.88,87.91,5513.0,87.93,87.95,87.88,87.91,5513.0
2024-07-08 14:10:00,87.91,87.97,87.88,87.95,12166.0,87.91,87.97,87.88,87.95,12166.0
2024-07-08 14:15:00,87.94,87.97,87.9,87.91,8175.0,87.94,87.97,87.9,87.91,8175.0
2024-07-08 14:20:00,87.91,87.93,87.86,87.9,8928.0,87.91,87.93,87.86,87.9,8928.0
2024-07-08 14:25:00,87.9,87.96,87.89,87.95,3877.0,87.9,87.96,87.89,87.95,3877.0
2024-07-08 14:30:00,87.93,87.94,87.87,87.93,7475.0,87.93,87.94,87.87,87.93,7475.0
2024-07-08 14:35:00,87.9,87.94,87.88,87.89,10762.0,87.9,87.94,87.88,87.89,10762.0
2024-07-08 14:40:00,87.89,87.91,87.77,87.82,8257.0,87.89,87.91,87.77,87.82,8257.0
2024-07-08 14:45:00,87.82,87.87,87.79,87.87,6387.0,87.82,87.87,87.79,87.87,6387.0
2024-07-08 14:50:00,87.86,87.88,87.84,87.86,5290.0,87.86,87.88,87.84,87.86,5290.0
2024-07-08 14:55:00,87.85,87.89,87.85,87.85,6787.0,87.85,87.89,87.85,87.85,6787.0
2024-07-08 15:00:00,87.85,87.86,87.83,87.84,6960.0,87.85,87.86,87.83,87.84,6960.0
2024-07-08 15:05:00,87.84,87.94,87.84,87.93,9203.0,87.84,87.94,87.84,87.93,9203.0
2024-07-08 15:10:00,87.93,88.0,87.92,88.0,14323.0,87.93,88.0,87.92,88.0,14323.0
2024-07-08 15:15:00,88.01,88.03,87.98,88.01,6443.0,88.01,88.03,87.98,88.01,6443.0
2024-07-08 15:20:00,88.01,88.04,87.94,87.95,11636.0,88.01,88.04,87.94,87.95,11636.0
2024-07-08 15:25:00,87.95,87.96,87.89,87.92,12979.0,87.95,87.96,87.89,87.92,12979.0
2024-07-08 15:30:00,87.91,88.02,87.91,87.98,11858.0,87.91,88.02,87.91,87.98,11858.0
2024-07-08 15:35:00,87.97,88.02,87.95,87.99,17523.0,87.97,88.02,87.95,87.99,17523.0
2024-07-08 15:40:00,87.98,87.99,87.9,87.92,13762.0,87.98,87.99,87.9,87.92,13762.0
2024-07-08 15:45:00,87.92,87.98,87.92,87.94,15665.0,87.92,87.98,87.92,87.94,15665.0
2024-07-08 15:50:00,87.94,88.04,87.9,88.01,51976.0,87.94,88.04,87.9,88.01,51976.0
2024-07-08 15:55:00,88.02,88.03,87.91,87.92,101333.0,88.02,88.03,87.91,87.92,101333.0
2024-07-09 09:30:00,88.45,88.45,88.15,88.18,59377.0,88.45,88.45,88.15,88.18,59377.0
2024-07-09 09:35:00,88.13,88.26,87.97,87.97,25364.0,88.13,88.26,87.97,87.97,25364.0
2024-07-09 09:40:00,87.97,88.68,87.95,88.67,66968.0,87.97,88.68,87.95,88.67,66968.0
2024-07-09 09:45:00,88.67,88.69,88.24,88.29,43101.0,88.67,88.69,88.24,88.29,43101.0
2024-07-09 09:50:00,88.31,88.45,88.21,88.43,28760.0,88.31,88.45,88.21,88.43,28760.0
2024-07-09 09:55:00,88.43,88.43,88.07,88.15,21528.0,88.43,88.43,88.07,88.15,21528.0
2024-07-09 10:00:00,88.15,88.32,88.04,88.23,26091.0,88.15,88.32,88.04,88.23,26091.0
2024-07-09 10:05:00,88.2,88.5,88.13,88.45,36269.0,88.2,88.5,88.13,88.45,36269.0
2024-07-09 10:10:00,88.44,88.66,88.4,88.63,56559.0,88.44,88.66,88.4,88.63,56559.0
2024-07-09 10:15:00,88.62,89.09,88.59,89.03,95964.0,88.62,89.09,88.59,89.03,95964.0
2024-07-09 10:20:00,88.97,89.27,88.94,89.12,39409.0,88.97,89.27,88.94,89.12,39409.0
2024-07-09 10:25:00,89.09,89.14,88.97,89.01,45474.0,89.09,89.14,88.97,89.01,45474.0
2024-07-09 10:30:00,88.98,89.14,88.96,89.13,59652.0,88.98,89.14,88.96,89.13,59652.0
2024-07-09 10:35:00,89.15,89.48,89.14,89.46,76880.0,89.15,89.48,89.14,89.46,76880.0
2024-07-09 10:40:00,89.44,89.82,89.43,89.74,82071.0,89.44,89.82,89.43,89.74,82071.0
2024-07-09 10:45:00,89.73,90.25,89.68,90.22,102914.0,89.73,90.25,89.68,90.22,102914.0
2024-07-09 10:50:00,90.21,91.18,90.18,91.11,167764.0,90.21,91.18,90.18,91.11,167764.0
2024-07-09 10:55:00,91.11,91.73,91.08,91.7,316646.0,91.11,91.73,91.08,91.7,316646.0
2024-07-09 11:00:00,91.67,91.73,90.95,91.45,102759.0,91.67,91.73,90.95,91.45,102759.0
2024-07-09 11:05:00,91.42,92.75,91.3,92.71,265358.0,91.42,92.75,91.3,92.71,265358.0
2024-07-09 11:10:00,92.75,93.0,91.91,92.09,262352.0,92.75,93.0,91.91,92.09,262352.0
2024-07-09 11:15:00,92.08,92.34,92.02,92.23,139066.0,92.08,92.34,92.02,92.23,139066.0
2024-07-09 11:20:00,92.24,92.4,91.9,91.97,123684.0,92.24,92.4,91.9,91.97,123684.0
2024-07-09 11:25:00,91.98,91.99,91.42,91.48,164525.0,91.98,91.99,91.42,91.48,164525.0
2024-07-09 11:30:00,91.48,91.65,91.33,91.52,56799.0,91.48,91.65,91.33,91.52,56799.0
2024-07-09 11:35:00,91.5,91.63,91.32,91.41,69026.0,91.5,91.63,91.32,91.41,69026.0
2024-07-09 11:40:00,91.37,91.72,91.24,91.71,55453.0,91.37,91.72,91.24,91.71,55453.0
2024-07-09 11:45:00,91.7,91.93,91.57,91.9,66956.0,91.7,91.93,91.57,91.9,66956.0
2024-07-09 11:50:00,91.9,92.24,91.83,92.19,110710.0,91.9,92.24,91.83,92.19,110710.0
2024-07-09 11:55:00,92.21,92.76,92.17,92.75,128322.0,92.21,92.76,92.17,92.75,128322.0
2024-07-09 12:00:00,92.77,93.51,92.72,93.31,338533.0,92.77,93.51,92.72,93.31,338533.0
2024-07-09 12:05:00,93.31,93.36,92.74,92.96,131065.0,93.31,93.36,92.74,92.96,131065.0
2024-07-09 12:10:00,92.95,93.24,92.8,93.21,88432.0,92.95,93.24,92.8,93.21,88432.0
2024-07-09 12:15:00,93.23,93.8,93.08,93.79,222525.0,93.23,93.8,93.08,93.79,222525.0
2024-07-09 12:20:00,93.8,94.38,93.68,94.21,253242.0,93.8,94.38,93.68,94.21,253242.0
2024-07-09 12:25:00,94.19,94.25,93.82,94.04,136249.0,94.19,94.25,93.82,94.04,136249.0
2024-07-09 12:30:00,94.03,94.4,93.91,94.37,123836.0,94.03,94.4,93.91,94.37,123836.0
2024-07-09 12:35:00,94.38,94.62,94.0,94.62,153716.0,94.38,94.62,94.0,94.62,153716.0
2024-07-09 12:40:00,94.62,95.04,94.54,94.98,312818.0,94.62,95.04,94.54,94.98,312818.0
2024-07-09 12:45:00,94.99,95.07,94.28,94.33,243141.0,94.99,95.07,94.28,94.33,243141.0
2024-07-09 12:50:00,94.31,95.25,94.24,94.87,366085.0,94.31,95.25,94.24,94.87,366085.0
2024-07-09 12:55:00,94.85,95.73,94.66,95.38,243049.0,94.85,95.73,94.66,95.38,243049.0
2024-07-09 13:00:00,95.39,95.61,95.09,95.38,149623.0,95.39,95.61,95.09,95.38,149623.0
2024-07-09 13:05:00,95.34,95.54,95.27,95.43,82064.0,95.34,95.54,95.27,95.43,82064.0
2024-07-09 13:10:00,95.42,95.86,95.27,95.31,200924.0,95.42,95.86,95.27,95.31,200924.0
2024-07-09 13:15:00,95.31,95.38,95.05,95.2,83349.0,95.31,95.38,95.05,95.2,83349.0
2024-07-09 13:20:00,95.13,95.6,94.83,95.53,120294.0,95.13,95.6,94.83,95.53,120294.0
2024-07-09 13:25:00,95.52,96.21,95.43,96.07,168562.0,95.52,96.21,95.43,96.07,168562.0
2024-07-09 13:30:00,96.06,96.13,95.71,95.92,132318.0,96.06,96.13,95.71,95.92,132318.0
2024-07-09 13:35:00,95.95,96.25,95.83,96.04,144785.0,95.95,96.25,95.83,96.04,144785.0
2024-07-09 13:40:00,96.04,96.08,95.58,95.89,92847.0,96.04,96.08,95.58,95.89,92847.0
2024-07-09 13:45:00,95.92,96.04,95.65,95.65,62253.0,95.92,96.04,95.65,95.65,62253.0
2024-07-09 13:50:00,95.64,95.9,95.54,95.62,106967.0,95.64,95.9,95.54,95.62,106967.0
2024-07-09 13:55:00,95.64,96.03,95.58,95.62,115013.0,95.64,96.03,95.58,95.62,115013.0
2024-07-09 14:00:00,95.61,95.71,95.34,95.56,68519.0,95.61,95.71,95.34,95.56,68519.0
2024-07-09 14:05:00,95.57,95.94,95.54,95.77,57605.0,95.57,95.94,95.54,95.77,57605.0
2024-07-09 14:10:00,95.72,95.83,95.57,95.62,46951.0,95.72,95.83,95.57,95.62,46951.0
2024-07-09 14:15:00,95.64,96.08,95.64,95.99,72908.0,95.64,96.08,95.64,95.99,72908.0
2024-07-09 14:20:00,95.98,96.02,95.84,95.96,77396.0,95.98,96.02,95.84,95.96,77396.0
2024-07-09 14:25:00,95.95,95.96,95.82,95.84,48589.0,95.95,95.96,95.82,95.84,48589.0
2024-07-09 14:30:00,95.83,95.87,95.66,95.85,63590.0,95.83,95.87,95.66,95.85,63590.0
2024-07-09 14:35:00,95.84,96.01,95.84,95.95,67045.0,95.84,96.01,95.84,95.95,67045.0
2024-07-09 14:40:00,95.95,95.99,95.73,95.93,98551.0,95.95,95.99,95.73,95.93,98551.0
2024-07-09 14:45:00,95.97,96.0,95.55,95.66,179099.0,95.97,96.0,95.55,95.66,179099.0
2024-07-09 14:50:00,95.64,95.66,94.65,94.65,152433.0,95.64,95.66,94.65,94.65,152433.0
2024-07-09 14:55:00,94.64,94.79,94.38,94.47,157486.0,94.64,94.79,94.38,94.47,157486.0
2024-07-09 15:00:00,94.48,95.16,94.4,95.13,125477.0,94.48,95.16,94.4,95.13,125477.0
2024-07-09 15:05:00,95.11,95.29,94.93,95.26,73618.0,95.11,95.29,94.93,95.26,73618.0
2024-07-09 15:10:00,95.27,95.28,95.0,95.16,61978.0,95.27,95.28,95.0,95.16,61978.0
2024-07-09 15:15:00,95.18,95.45,95.14,95.42,74967.0,95.18,95.45,95.14,95.42,74967.0
2024-07-09 15:20:00,95.42,95.43,95.22,95.33,53687.0,95.42,95.43,95.22,95.33,53687.0
2024-07-09 15:25:00,95.33,95.4,95.24,95.32,52585.0,95.33,95.4,95.24,95.32,52585.0
2024-07-09 15:30:00,95.3,95.31,95.07,95.17,78060.0,95.3,95.31,95.07,95.17,78060.0
2024-07-09 15:35:00,95.17,95.34,95.07,95.31,81343.0,95.17,95.34,95.07,95.31,81343.0
2024-07-09 15:40:00,95.31,95.31,95.08,95.11,94058.0,95.31,95.31,95.08,95.11,94058.0
2024-07-09 15:45:00,95.12,95.28,95.11,95.25,86899.0,95.12,95.28,95.11,95.25,86899.0
2024-07-09 15:50:00,95.24,95.58,95.07,95.12,196343.0,95.24,95.58,95.07,95.12,196343.0
2024-07-09 15:55:00,95.13,95.43,95.07,95.4,305116.0,95.13,95.43,95.07,95.4,305116.0
2024-07-10 09:30:00,98.59,100.85,98.51,100.8,1754692.0,98.59,100.85,98.51,100.8,1754692.0
2024-07-10 09:35:00,100.74,100.94,99.75,100.13,631053.0,100.74,100.94,99.75,100.13,631053.0
2024-07-10 09:40:00,100.13,101.3,100.0,100.17,602716.0,100.13,101.3,100.0,100.17,602716.0
2024-07-10 09:45:00,100.2,100.23,99.46,99.94,520224.0,100.2,100.23,99.46,99.94,520224.0
2024-07-10 09:50:00,99.95,100.02,98.52,98.99,523993.0,99.95,100.02,98.52,98.99,523993.0
2024-07-10 09:55:00,98.97,99.52,98.64,98.68,239912.0,98.97,99.52,98.64,98.68,239912.0
2024-07-10 10:00:00,98.73,99.05,98.12,98.83,256337.0,98.73,99.05,98.12,98.83,256337.0
2024-07-10 10:05:00,98.85,99.84,98.71,99.78,189044.0,98.85,99.84,98.71,99.78,189044.0
2024-07-10 10:10:00,99.79,99.8,99.15,99.65,287642.0,99.79,99.8,99.15,99.65,287642.0
2024-07-10 10:15:00,99.67,99.84,99.35,99.65,206498.0,99.67,99.84,99.35,99.65,206498.0
2024-07-10 10:20:00,99.64,99.67,99.02,99.27,136312.0,99.64,99.67,99.02,99.27,136312.0
2024-07-10 10:25:00,99.23,99.49,98.91,99.44,136829.0,99.23,99.49,98.91,99.44,136829.0
2024-07-10 10:30:00,99.45,99.48,98.84,98.99,86498.0,99.45,99.48,98.84,98.99,86498.0
2024-07-10 10:35:00,99.0,99.07,98.84,98.88,91559.0,99.0,99.07,98.84,98.88,91559.0
2024-07-10 10:40:00,98.87,98.88,98.51,98.67,106673.0,98.87,98.88,98.51,98.67,106673.0
2024-07-10 10:45:00,98.67,98.84,98.59,98.7,95009.0,98.67,98.84,98.59,98.7,95009.0
2024-07-10 10:50:00,98.7,98.7,97.21,97.31,252236.0,98.7,98.7,97.21,97.31,252236.0
2024-07-10 10:55:00,97.3,97.63,97.05,97.38,157704.0,97.3,97.63,97.05,97.38,157704.0
2024-07-10 11:00:00,97.35,97.36,96.9,97.12,135486.0,97.35,97.36,96.9,97.12,135486.0
2024-07-10 11:05:00,97.09,97.12,96.53,97.12,227968.0,97.09,97.12,96.53,97.12,227968.0
2024-07-10 11:10:00,97.07,97.66,97.07,97.51,127992.0,97.07,97.66,97.07,97.51,127992.0
2024-07-10 11:15:00,97.5,97.54,97.12,97.22,87781.0,97.5,97.54,97.12,97.22,87781.0
2024-07-10 11:20:00,97.19,97.73,97.13,97.51,73523.0,97.19,97.73,97.13,97.51,73523.0
2024-07-10 11:25:00,97.52,98.0,97.37,97.97,178758.0,97.52,98.0,97.37,97.97,178758.0
2024-07-10 11:30:00,97.97,98.13,97.74,98.04,120037.0,97.97,98.13,97.74,98.04,120037.0
2024-07-10 11:35:00,98.07,98.3,97.97,98.23,100175.0,98.07,98.3,97.97,98.23,100175.0
2024-07-10 11:40:00,98.23,98.67,98.18,98.5,149666.0,98.23,98.67,98.18,98.5,149666.0
2024-07-10 11:45:00,98.47,98.58,98.05,98.07,82522.0,98.47,98.58,98.05,98.07,82522.0
2024-07-10 11:50:00,98.08,98.18,97.76,97.79,56055.0,98.08,98.18,97.76,97.79,56055.0
2024-07-10 11:55:00,97.76,97.76,97.59,97.59,40201.0,97.76,97.76,97.59,97.59,40201.0
2024-07-10 12:00:00,97.58,97.75,97.31,97.35,64338.0,97.58,97.75,97.31,97.35,64338.0
2024-07-10 12:05:00,97.32,97.54,97.21,97.37,80244.0,97.32,97.54,97.21,97.37,80244.0
2024-07-10 12:10:00,97.37,97.43,97.22,97.33,41032.0,97.37,97.43,97.22,97.33,41032.0
2024-07-10 12:15:00,97.36,97.61,97.28,97.51,43634.0,97.36,97.61,97.28,97.51,43634.0
2024-07-10 12:20:00,97.51,97.83,97.5,97.83,49380.0,97.51,97.83,97.5,97.83,49380.0
2024-07-10 12:25:00,97.83,98.05,97.75,97.9,45061.0,97.83,98.05,97.75,97.9,45061.0
2024-07-10 12:30:00,97.91,97.92,97.51,97.63,49109.0,97.91,97.92,97.51,97.63,49109.0
2024-07-10 12:35:00,97.62,97.82,97.56,97.8,26053.0,97.62,97.82,97.56,97.8,26053.0
2024-07-10 12:40:00,97.79,97.79,97.56,97.65,50799.0,97.79,97.79,97.56,97.65,50799.0
2024-07-10 12:45:00,97.68,97.68,97.46,97.59,31011.0,97.68,97.68,97.46,97.59,31011.0
2024-07-10 12:50:00,97.59,97.68,97.16,97.18,58504.0,97.59,97.68,97.16,97.18,58504.0
2024-07-10 12:55:00,97.16,97.34,97.12,97.32,89617.0,97.16,97.34,97.12,97.32,89617.0
2024-07-10 13:00:00,97.35,97.45,97.23,97.39,32175.0,97.35,97.45,97.23,97.39,32175.0
2024-07-10 13:05:00,97.37,97.54,97.25,97.31,26268.0,97.37,97.54,97.25,97.31,26268.0
2024-07-10 13:10:00,97.34,97.6,97.33,97.51,40960.0,97.34,97.6,97.33,97.51,40960.0
2024-07-10 13:15:00,97.52,97.56,97.34,97.34,41629.0,97.52,97.56,97.34,97.34,41629.0
2024-07-10 13:20:00,97.34,97.34,97.03,97.2,54208.0,97.34,97.34,97.03,97.2,54208.0
2024-07-10 13:25:00,97.2,97.79,97.13,97.77,42583.0,97.2,97.79,97.13,97.77,42583.0
2024-07-10 13:30:00,97.78,97.85,97.69,97.83,51729.0,97.78,97.85,97.69,97.83,51729.0
2024-07-10 13:35:00,97.84,97.88,97.65,97.87,26990.0,97.84,97.88,97.65,97.87,26990.0
2024-07-10 13:40:00,97.87,98.03,97.87,97.95,37939.0,97.87,98.03,97.87,97.95,37939.0
2024-07-10 13:45:00,97.96,98.16,97.87,98.13,30450.0,97.96,98.16,97.87,98.13,30450.0
2024-07-10 13:50:00,98.12,98.16,97.85,97.98,112561.0,98.12,98.16,97.85,97.98,112561.0
2024-07-10 13:55:00,97.98,98.04,97.92,97.97,53071.0,97.98,98.04,97.92,97.97,53071.0
2024-07-10 14:00:00,97.96,98.04,97.76,97.79,77694.0,97.96,98.04,97.76,97.79,77694.0
2024-07-10 14:05:00,97.79,97.98,97.62,97.66,130762.0,97.79,97.98,97.62,97.66,130762.0
2024-07-10 14:10:00,97.61,97.65,97.51,97.58,34939.0,97.61,97.65,97.51,97.58,34939.0
2024-07-10 14:15:00,97.58,97.6,97.3,97.52,40922.0,97.58,97.6,97.3,97.52,40922.0
2024-07-10 14:20:00,97.5,97.57,97.44,97.46,19089.0,97.5,97.57,97.44,97.46,19089.0
2024-07-10 14:25:00,97.44,97.55,97.44,97.49,23621.0,97.44,97.55,97.44,97.49,23621.0
2024-07-10 14:30:00,97.48,97.58,97.33,97.4,32293.0,97.48,97.58,97.33,97.4,32293.0
2024-07-10 14:35:00,97.39,97.78,97.32,97.76,36979.0,97.39,97.78,97.32,97.76,36979.0
2024-07-10 14:40:00,97.78,98.01,97.71,98.01,34647.0,97.78,98.01,97.71,98.01,34647.0
2024-07-10 14:45:00,98.02,98.04,97.9,97.98,41558.0,98.02,98.04,97.9,97.98,41558.0
2024-07-10 14:50:00,98.0,98.03,97.93,98.02,27403.0,98.0,98.03,97.93,98.02,27403.0
2024-07-10 14:55:00,98.02,98.08,97.93,98.01,43746.0,98.02,98.08,97.93,98.01,43746.0
2024-07-10 15:00:00,98.01,98.05,97.79,97.86,34982.0,98.01,98.05,97.79,97.86,34982.0
2024-07-10 15:05:00,97.86,97.97,97.84,97.94,24330.0,97.86,97.97,97.84,97.94,24330.0
2024-07-10 15:10:00,97.94,97.98,97.9,97.91,22997.0,97.94,97.98,97.9,97.91,22997.0
2024-07-10 15:15:00,97.9,98.02,97.87,98.02,31220.0,97.9,98.02,97.87,98.02,31220.0
2024-07-10 15:20:00,98.02,98.03,97.93,97.94,33807.0,98.02,98.03,97.93,97.94,33807.0
2024-07-10 15:25:00,97.96,98.02,97.87,97.98,28868.0,97.96,98.02,97.87,97.98,28868.0
2024-07-10 15:30:00,97.99,98.1,97.95,98.03,71207.0,97.99,98.1,97.95,98.03,71207.0
2024-07-10 15:35:00,98.01,98.03,97.97,97.99,40269.0,98.01,98.03,97.97,97.99,40269.0
2024-07-10 15:40:00,98.0,98.01,97.87,97.97,65063.0,98.0,98.01,97.87,97.97,65063.0
2024-07-10 15:45:00,97.97,98.06,97.82,97.89,86921.0,97.97,98.06,97.82,97.89,86921.0
2024-07-10 15:50:00,97.88,97.93,97.68,97.73,131469.0,97.88,97.93,97.68,97.73,131469.0
2024-07-10 15:55:00,97.72,97.98,97.7,97.91,187886.0,97.72,97.98,97.7,97.91,187886.0
2024-07-11 09:30:00,100.08,100.44,99.4,100.34,622516.0,100.08,100.44,99.4,100.34,622516.0
2024-07-11 09:35:00,100.35,101.4,100.24,100.87,461812.0,100.35,101.4,100.24,100.87,461812.0
2024-07-11 09:40:00,100.86,101.39,100.66,101.37,204534.0,100.86,101.39,100.66,101.37,204534.0
2024-07-11 09:45:00,101.35,103.37,101.35,103.25,733765.0,101.35,103.37,101.35,103.25,733765.0
2024-07-11 09:50:00,103.24,103.86,102.61,103.06,407351.0,103.24,103.86,102.61,103.06,407351.0
2024-07-11 09:55:00,103.08,104.43,103.0,104.11,422918.0,103.08,104.43,103.0,104.11,422918.0
2024-07-11 10:00:00,104.08,104.24,103.6,104.02,317284.0,104.08,104.24,103.6,104.02,317284.0
2024-07-11 10:05:00,104.02,104.25,103.01,103.05,346552.0,104.02,104.25,103.01,103.05,346552.0
2024-07-11 10:10:00,103.06,103.21,101.41,101.66,404101.0,103.06,103.21,101.41,101.66,404101.0
2024-07-11 10:15:00,101.69,101.92,101.35,101.89,222017.0,101.69,101.92,101.35,101.89,222017.0
2024-07-11 10:20:00,101.84,102.23,101.71,101.93,210429.0,101.84,102.23,101.71,101.93,210429.0
2024-07-11 10:25:00,101.94,102.41,101.92,102.14,112630.0,101.94,102.41,101.92,102.14,112630.0
2024-07-11 10:30:00,102.13,102.57,102.12,102.39,114773.0,102.13,102.57,102.12,102.39,114773.0
2024-07-11 10:35:00,102.36,102.51,101.59,101.61,200433.0,102.36,102.51,101.59,101.61,200433.0
2024-07-11 10:40:00,101.64,101.94,101.41,101.79,113693.0,101.64,101.94,101.41,101.79,113693.0
2024-07-11 10:45:00,101.79,102.11,101.71,102.04,85005.0,101.79,102.11,101.71,102.04,85005.0
2024-07-11 10:50:00,102.04,102.27,102.03,102.06,180651.0,102.04,102.27,102.03,102.06,180651.0
2024-07-11 10:55:00,102.06,102.11,101.63,101.72,79468.0,102.06,102.11,101.63,101.72,79468.0
2024-07-11 11:00:00,101.72,101.82,100.86,101.15,158657.0,101.72,101.82,100.86,101.15,158657.0
2024-07-11 11:05:00,101.16,101.16,100.47,100.9,110365.0,101.16,101.16,100.47,100.9,110365.0
2024-07-11 11:10:00,100.94,101.55,100.84,101.52,99329.0,100.94,101.55,100.84,101.52,99329.0
2024-07-11 11:15:00,101.51,101.77,101.4,101.65,51732.0,101.51,101.77,101.4,101.65,51732.0
2024-07-11 11:20:00,101.65,101.68,101.31,101.35,52630.0,101.65,101.68,101.31,101.35,52630.0
2024-07-11 11:25:00,101.3,101.35,101.01,101.11,68398.0,101.3,101.35,101.01,101.11,68398.0
2024-07-11 11:30:00,101.09,101.42,100.93,101.42,86201.0,101.09,101.42,100.93,101.42,86201.0
2024-07-11 11:35:00,101.44,102.04,101.39,101.45,114166.0,101.44,102.04,101.39,101.45,114166.0
2024-07-11 11:40:00,101.43,101.56,100.34,100.97,248784.0,101.43,101.56,100.34,100.97,248784.0
2024-07-11 11:45:00,100.97,101.38,100.81,101.3,69954.0,100.97,101.38,100.81,101.3,69954.0
2024-07-11 11:50:00,101.31,101.52,101.0,101.12,52376.0,101.31,101.52,101.0,101.12,52376.0
2024-07-11 11:55:00,101.11,101.21,100.72,100.9,61270.0,101.11,101.21,100.72,100.9,61270.0
2024-07-11 12:00:00,100.92,101.0,100.2,100.21,120457.0,100.92,101.0,100.2,100.21,120457.0
2024-07-11 12:05:00,100.21,100.33,99.85,100.23,177404.0,100.21,100.33,99.85,100.23,177404.0
2024-07-11 12:10:00,100.27,100.5,100.2,100.42,43606.0,100.27,100.5,100.2,100.42,43606.0
2024-07-11 12:15:00,100.41,100.52,100.31,100.41,33894.0,100.41,100.52,100.31,100.41,33894.0
2024-07-11 12:20:00,100.4,100.91,100.4,100.9,66949.0,100.4,100.91,100.4,100.9,66949.0
2024-07-11 12:25:00,100.89,100.92,100.72,100.85,55181.0,100.89,100.92,100.72,100.85,55181.0
2024-07-11 12:30:00,100.85,101.09,100.8,100.97,61622.0,100.85,101.09,100.8,100.97,61622.0
2024-07-11 12:35:00,100.98,101.23,100.91,101.16,69612.0,100.98,101.23,100.91,101.16,69612.0
2024-07-11 12:40:00,101.14,101.21,101.05,101.13,36295.0,101.14,101.21,101.05,101.13,36295.0
2024-07-11 12:45:00,101.14,101.16,100.72,100.76,46679.0,101.14,101.16,100.72,100.76,46679.0
2024-07-11 12:50:00,100.77,100.99,100.77,100.96,27617.0,100.77,100.99,100.77,100.96,27617.0
2024-07-11 12:55:00,100.98,101.05,100.74,100.74,31875.0,100.98,101.05,100.74,100.74,31875.0
2024-07-11 13:00:00,100.74,100.76,100.35,100.38,35204.0,100.74,100.76,100.35,100.38,35204.0
2024-07-11 13:05:00,100.38,100.59,100.23,100.36,34291.0,100.38,100.59,100.23,100.36,34291.0
2024-07-11 13:10:00,100.35,100.62,100.33,100.61,20665.0,100.35,100.62,100.33,100.61,20665.0
2024-07-11 13:15:00,100.6,100.7,100.43,100.67,25591.0,100.6,100.7,100.43,100.67,25591.0
2024-07-11 13:20:00,100.66,100.74,100.58,100.67,17945.0,100.66,100.74,100.58,100.67,17945.0
2024-07-11 13:25:00,100.68,100.79,100.56,100.77,19575.0,100.68,100.79,100.56,100.77,19575.0
2024-07-11 13:30:00,100.76,100.77,100.57,100.67,11817.0,100.76,100.77,100.57,100.67,11817.0
2024-07-11 13:35:00,100.67,100.74,100.49,100.5,21086.0,100.67,100.74,100.49,100.5,21086.0
2024-07-11 13:40:00,100.5,100.63,100.5,100.57,13641.0,100.5,100.63,100.5,100.57,13641.0
2024-07-11 13:45:00,100.61,100.61,100.32,100.45,29239.0,100.61,100.61,100.32,100.45,29239.0
2024-07-11 13:50:00,100.42,100.42,100.26,100.33,13408.0,100.42,100.42,100.26,100.33,13408.0
2024-07-11 13:55:00,100.33,100.44,100.25,100.42,22503.0,100.33,100.44,100.25,100.42,22503.0
2024-07-11 14:00:00,100.45,100.47,100.07,100.08,35270.0,100.45,100.47,100.07,100.08,35270.0
2024-07-11 14:05:00,100.09,100.17,100.04,100.08,30721.0,100.09,100.17,100.04,100.08,30721.0
2024-07-11 14:10:00,100.09,100.17,100.01,100.11,27838.0,100.09,100.17,100.01,100.11,27838.0
2024-07-11 14:15:00,100.12,100.45,100.1,100.45,40118.0,100.12,100.45,100.1,100.45,40118.0
2024-07-11 14:20:00,100.45,100.52,100.37,100.4,28906.0,100.45,100.52,100.37,100.4,28906.0
2024-07-11 14:25:00,100.36,100.39,100.25,100.33,17961.0,100.36,100.39,100.25,100.33,17961.0
2024-07-11 14:30:00,100.32,100.54,100.3,100.54,17044.0,100.32,100.54,100.3,100.54,17044.0
2024-07-11 14:35:00,100.54,100.67,100.48,100.64,22328.0,100.54,100.67,100.48,100.64,22328.0
2024-07-11 14:40:00,100.64,100.64,100.46,100.59,23313.0,100.64,100.64,100.46,100.59,23313.0
2024-07-11 14:45:00,100.61,100.61,100.42,100.42,17791.0,100.61,100.61,100.42,100.42,17791.0
2024-07-11 14:50:00,100.44,100.56,100.41,100.54,21347.0,100.44,100.56,100.41,100.54,21347.0
2024-07-11 14:55:00,100.55,100.56,100.44,100.46,10218.0,100.55,100.56,100.44,100.46,10218.0
2024-07-11 15:00:00,100.47,100.56,100.4,100.43,23678.0,100.47,100.56,100.4,100.43,23678.0
2024-07-11 15:05:00,100.4,100.45,100.31,100.33,11045.0,100.4,100.45,100.31,100.33,11045.0
2024-07-11 15:10:00,100.33,100.4,100.25,100.39,23122.0,100.33,100.4,100.25,100.39,23122.0
2024-07-11 15:15:00,100.37,100.49,100.36,100.48,18191.0,100.37,100.49,100.36,100.48,18191.0
2024-07-11 15:20:00,100.47,100.58,100.36,100.56,22455.0,100.47,100.58,100.36,100.56,22455.0
2024-07-11 15:25:00,100.56,100.58,100.44,100.49,28762.0,100.56,100.58,100.44,100.49,28762.0
2024-07-11 15:30:00,100.49,100.6,100.46,100.59,23011.0,100.49,100.6,100.46,100.59,23011.0
2024-07-11 15:35:00,100.61,100.74,100.54,100.7,32043.0,100.61,100.74,100.54,100.7,32043.0
2024-07-11 15:40:00,100.67,100.68,100.52,100.52,59117.0,100.67,100.68,100.52,100.52,59117.0
2024-07-11 15:45:00,100.54,100.55,100.39,100.51,56471.0,100.54,100.55,100.39,100.51,56471.0
2024-07-11 15:50:00,100.51,100.54,100.44,100.47,74207.0,100.51,100.54,100.44,100.47,74207.0
2024-07-11 15:55:00,100.47,100.7,100.47,100.66,161661.0,100.47,100.7,100.47,100.66,161661.0
2024-07-12 09:30:00,103.36,103.68,102.71,103.16,362786.0,103.36,103.68,102.71,103.16,362786.0
2024-07-12 09:35:00,103.12,104.55,102.86,104.44,373124.0,103.12,104.55,102.86,104.44,373124.0
2024-07-12 09:40:00,104.47,104.7,103.1,103.2,404589.0,104.47,104.7,103.1,103.2,404589.0
2024-07-12 09:45:00,103.2,103.94,103.13,103.88,166136.0,103.2,103.94,103.13,103.88,166136.0
2024-07-12 09:50:00,103.85,104.12,103.62,103.7,166310.0,103.85,104.12,103.62,103.7,166310.0
2024-07-12 09:55:00,103.63,103.66,102.84,102.91,152645.0,103.63,103.66,102.84,102.91,152645.0
2024-07-12 10:00:00,102.97,102.98,101.9,102.05,229488.0,102.97,102.98,101.9,102.05,229488.0
2024-07-12 10:05:00,102.07,102.43,101.93,102.1,112754.0,102.07,102.43,101.93,102.1,112754.0
2024-07-12 10:10:00,102.07,102.27,101.97,102.09,66040.0,102.07,102.27,101.97,102.09,66040.0
2024-07-12 10:15:00,102.08,102.1,101.06,101.07,200220.0,102.08,102.1,101.06,101.07,200220.0
2024-07-12 10:20:00,101.1,101.14,100.51,100.68,229798.0,101.1,101.14,100.51,100.68,229798.0
2024-07-12 10:25:00,100.6,100.97,100.29,100.85,192713.0,100.6,100.97,100.29,100.85,192713.0
2024-07-12 10:30:00,100.87,101.19,100.79,101.05,80629.0,100.87,101.19,100.79,101.05,80629.0
2024-07-12 10:35:00,101.0,101.25,100.83,101.17,63352.0,101.0,101.25,100.83,101.17,63352.0
2024-07-12 10:40:00,101.19,101.21,100.36,100.4,93390.0,101.19,101.21,100.36,100.4,93390.0
2024-07-12 10:45:00,100.37,100.5,99.7,99.94,267994.0,100.37,100.5,99.7,99.94,267994.0
2024-07-12 10:50:00,99.94,100.02,98.89,99.2,345439.0,99.94,100.02,98.89,99.2,345439.0
2024-07-12 10:55:00,99.23,99.28,98.94,99.08,159041.0,99.23,99.28,98.94,99.08,159041.0
2024-07-12 11:00:00,99.06,99.75,98.96,99.55,120982.0,99.06,99.75,98.96,99.55,120982.0
2024-07-12 11:05:00,99.58,99.83,99.4,99.52,102291.0,99.58,99.83,99.4,99.52,102291.0
2024-07-12 11:10:00,99.51,99.75,99.48,99.63,51758.0,99.51,99.75,99.48,99.63,51758.0
2024-07-12 11:15:00,99.64,99.81,99.41,99.49,76125.0,99.64,99.81,99.41,99.49,76125.0
2024-07-12 11:20:00,99.48,99.71,99.48,99.65,34159.0,99.48,99.71,99.48,99.65,34159.0
2024-07-12 11:25:00,99.62,99.89,99.43,99.72,72684.0,99.62,99.89,99.43,99.72,72684.0
2024-07-12 11:30:00,99.72,100.05,99.68,99.68,57976.0,99.72,100.05,99.68,99.68,57976.0
2024-07-12 11:35:00,99.71,99.74,99.3,99.34,81632.0,99.71,99.74,99.3,99.34,81632.0
2024-07-12 11:40:00,99.33,99.38,99.04,99.19,108883.0,99.33,99.38,99.04,99.19,108883.0
2024-07-12 11:45:00,99.22,99.31,99.07,99.19,41245.0,99.22,99.31,99.07,99.19,41245.0
2024-07-12 11:50:00,99.19,99.33,99.19,99.28,45774.0,99.19,99.33,99.19,99.28,45774.0
2024-07-12 11:55:00,99.28,99.35,98.94,98.95,76511.0,99.28,99.35,98.94,98.95,76511.0
2024-07-12 12:00:00,98.95,99.22,98.94,99.22,58178.0,98.95,99.22,98.94,99.22,58178.0
2024-07-12 12:05:00,99.21,99.48,99.15,99.41,39604.0,99.21,99.48,99.15,99.41,39604.0
2024-07-12 12:10:00,99.44,99.55,99.24,99.25,24083.0,99.44,99.55,99.24,99.25,24083.0
2024-07-12 12:15:00,99.22,99.35,99.18,99.22,23405.0,99.22,99.35,99.18,99.22,23405.0
2024-07-12 12:20:00,99.21,99.23,99.08,99.16,31276.0,99.21,99.23,99.08,99.16,31276.0
2024-07-12 12:25:00,99.18,99.27,99.03,99.09,27691.0,99.18,99.27,99.03,99.09,27691.0
2024-07-12 12:30:00,99.1,99.22,98.98,99.22,23415.0,99.1,99.22,98.98,99.22,23415.0
2024-07-12 12:35:00,99.23,99.33,99.2,99.23,12120.0,99.23,99.33,99.2,99.23,12120.0
2024-07-12 12:40:00,99.23,99.24,99.15,99.18,9550.0,99.23,99.24,99.15,99.18,9550.0
2024-07-12 12:45:00,99.18,99.3,99.07,99.27,38069.0,99.18,99.3,99.07,99.27,38069.0
2024-07-12 12:50:00,99.28,99.37,99.26,99.37,23845.0,99.28,99.37,99.26,99.37,23845.0
2024-07-12 12:55:00,99.35,99.43,99.29,99.37,18113.0,99.35,99.43,99.29,99.37,18113.0
2024-07-12 13:00:00,99.38,99.39,99.18,99.21,30640.0,99.38,99.39,99.18,99.21,30640.0
2024-07-12 13:05:00,99.23,99.27,99.17,99.25,24646.0,99.23,99.27,99.17,99.25,24646.0
2024-07-12 13:10:00,99.24,99.34,99.17,99.21,24823.0,99.24,99.34,99.17,99.21,24823.0
2024-07-12 13:15:00,99.19,99.25,99.08,99.1,36644.0,99.19,99.25,99.08,99.1,36644.0
2024-07-12 13:20:00,99.1,99.17,99.0,99.11,24401.0,99.1,99.17,99.0,99.11,24401.0
2024-07-12 13:25:00,99.11,99.33,99.09,99.25,26890.0,99.11,99.33,99.09,99.25,26890.0
2024-07-12 13:30:00,99.24,99.28,99.16,99.19,10987.0,99.24,99.28,99.16,99.19,10987.0
2024-07-12 13:35:00,99.19,99.2,99.09,99.09,34743.0,99.19,99.2,99.09,99.09,34743.0
2024-07-12 13:40:00,99.1,99.14,99.08,99.11,19735.0,99.1,99.14,99.08,99.11,19735.0
2024-07-12 13:45:00,99.12,99.14,99.06,99.14,16948.0,99.12,99.14,99.06,99.14,16948.0
2024-07-12 13:50:00,99.14,99.14,99.09,99.11,16535.0,99.14,99.14,99.09,99.11,16535.0
2024-07-12 13:55:00,99.11,99.13,98.97,98.98,27689.0,99.11,99.13,98.97,98.98,27689.0
2024-07-12 14:00:00,98.98,99.02,98.83,98.98,50620.0,98.98,99.02,98.83,98.98,50620.0
2024-07-12 14:05:00,98.99,99.1,98.91,99.01,33761.0,98.99,99.1,98.91,99.01,33761.0
2024-07-12 14:10:00,99.03,99.05,98.92,98.93,15742.0,99.03,99.05,98.92,98.93,15742.0
2024-07-12 14:15:00,98.94,98.95,98.84,98.85,22250.0,98.94,98.95,98.84,98.85,22250.0
2024-07-12 14:20:00,98.85,98.85,98.75,98.79,38517.0,98.85,98.85,98.75,98.79,38517.0
2024-07-12 14:25:00,98.8,99.14,98.75,99.06,53338.0,98.8,99.14,98.75,99.06,53338.0
2024-07-12 14:30:00,99.06,99.11,98.89,98.9,29066.0,99.06,99.11,98.89,98.9,29066.0
2024-07-12 14:35:00,98.91,98.94,98.79,98.84,27812.0,98.91,98.94,98.79,98.84,27812.0
2024-07-12 14:40:00,98.84,98.91,98.83,98.87,30268.0,98.84,98.91,98.83,98.87,30268.0
2024-07-12 14:45:00,98.87,99.15,98.87,99.07,34568.0,98.87,99.15,98.87,99.07,34568.0
2024-07-12 14:50:00,99.09,99.2,99.03,99.17,36830.0,99.09,99.2,99.03,99.17,36830.0
2024-07-12 14:55:00,99.17,99.19,98.92,99.0,29769.0,99.17,99.19,98.92,99.0,29769.0
2024-07-12 15:00:00,98.98,99.0,98.86,98.88,23143.0,98.98,99.0,98.86,98.88,23143.0
2024-07-12 15:05:00,98.88,99.08,98.88,99.07,32517.0,98.88,99.08,98.88,99.07,32517.0
2024-07-12 15:10:00,99.08,99.11,98.83,98.92,29110.0,99.08,99.11,98.83,98.92,29110.0
2024-07-12 15:15:00,98.93,99.0,98.86,98.94,20114.0,98.93,99.0,98.86,98.94,20114.0
2024-07-12 15:20:00,98.95,99.06,98.95,98.98,36356.0,98.95,99.06,98.95,98.98,36356.0
2024-07-12 15:25:00,98.98,99.02,98.88,99.01,25310.0,98.98,99.02,98.88,99.01,25310.0
2024-07-12 15:30:00,99.0,99.0,98.79,98.96,39776.0,99.0,99.0,98.79,98.96,39776.0
2024-07-12 15:35:00,98.95,99.11,98.92,99.09,48500.0,98.95,99.11,98.92,99.09,48500.0
2024-07-12 15:40:00,99.08,99.08,98.93,98.99,58967.0,99.08,99.08,98.93,98.99,58967.0
2024-07-12 15:45:00,98.99,99.13,98.95,99.07,63116.0,98.99,99.13,98.95,99.07,63116.0
2024-07-12 15:50:00,99.07,99.09,98.9,99.02,110746.0,99.07,99.09,98.9,99.02,110746.0
2024-07-12 15:55:00,99.02,99.22,98.98,99.07,247363.0,99.02,99.22,98.98,99.07,247363.0
2024-07-15 09:30:00,95.12,95.13,91.69,92.48,1092248.0,95.12,95.13,91.69,92.48,1092248.0
2024-07-15 09:35:00,92.48,92.71,91.7,92.24,486566.0,92.48,92.71,91.7,92.24,486566.0
2024-07-15 09:40:00,92.21,93.64,92.21,93.49,472134.0,92.21,93.64,92.21,93.49,472134.0
2024-07-15 09:45:00,93.53,93.66,92.84,93.19,245232.0,93.53,93.66,92.84,93.19,245232.0
2024-07-15 09:50:00,93.15,93.64,93.04,93.29,124219.0,93.15,93.64,93.04,93.29,124219.0
2024-07-15 09:55:00,93.39,93.65,93.15,93.36,93027.0,93.39,93.65,93.15,93.36,93027.0
2024-07-15 10:00:00,93.37,93.94,93.36,93.61,127849.0,93.37,93.94,93.36,93.61,127849.0
2024-07-15 10:05:00,93.59,93.69,93.36,93.56,58666.0,93.59,93.69,93.36,93.56,58666.0
2024-07-15 10:10:00,93.55,93.7,93.32,93.37,95904.0,93.55,93.7,93.32,93.37,95904.0
2024-07-15 10:15:00,93.39,93.5,93.13,93.37,81200.0,93.39,93.5,93.13,93.37,81200.0
2024-07-15 10:20:00,93.39,93.49,93.01,93.1,104066.0,93.39,93.49,93.01,93.1,104066.0
2024-07-15 10:25:00,93.1,93.19,92.96,93.06,99469.0,93.1,93.19,92.96,93.06,99469.0
2024-07-15 10:30:00,93.09,93.2,93.01,93.07,69608.0,93.09,93.2,93.01,93.07,69608.0
2024-07-15 10:35:00,93.08,93.4,92.95,93.26,104371.0,93.08,93.4,92.95,93.26,104371.0
2024-07-15 10:40:00,93.3,93.43,93.08,93.1,55170.0,93.3,93.43,93.08,93.1,55170.0
2024-07-15 10:45:00,93.11,93.21,92.94,93.16,57198.0,93.11,93.21,92.94,93.16,57198.0
2024-07-15 10:50:00,93.14,93.15,92.84,92.87,115951.0,93.14,93.15,92.84,92.87,115951.0
2024-07-15 10:55:00,92.88,92.97,92.81,92.91,63376.0,92.88,92.97,92.81,92.91,63376.0
2024-07-15 11:00:00,92.91,93.2,92.9,93.05,92657.0,92.91,93.2,92.9,93.05,92657.0
2024-07-15 11:05:00,93.01,93.26,93.0,93.25,55391.0,93.01,93.26,93.0,93.25,55391.0
2024-07-15 11:10:00,93.26,93.51,93.2,93.22,78936.0,93.26,93.51,93.2,93.22,78936.0
2024-07-15 11:15:00,93.24,93.27,92.89,93.17,82996.0,93.24,93.27,92.89,93.17,82996.0
2024-07-15 11:20:00,93.17,93.49,93.11,93.11,140771.0,93.17,93.49,93.11,93.11,140771.0
2024-07-15 11:25:00,93.08,93.56,93.08,93.52,105967.0,93.08,93.56,93.08,93.52,105967.0
2024-07-15 11:30:00,93.52,93.58,93.13,93.2,72800.0,93.52,93.58,93.13,93.2,72800.0
2024-07-15 11:35:00,93.2,93.42,93.15,93.39,28916.0,93.2,93.42,93.15,93.39,28916.0
2024-07-15 11:40:00,93.41,93.51,93.38,93.38,46403.0,93.41,93.51,93.38,93.38,46403.0
2024-07-15 11:45:00,93.38,93.48,93.27,93.46,32530.0,93.38,93.48,93.27,93.46,32530.0
2024-07-15 11:50:00,93.47,93.6,93.46,93.57,31518.0,93.47,93.6,93.46,93.57,31518.0
2024-07-15 11:55:00,93.56,93.65,93.39,93.58,44845.0,93.56,93.65,93.39,93.58,44845.0
2024-07-15 12:00:00,93.58,93.58,93.42,93.56,19723.0,93.58,93.58,93.42,93.56,19723.0
2024-07-15 12:05:00,93.53,93.56,93.28,93.33,41256.0,93.53,93.56,93.28,93.33,41256.0
2024-07-15 12:10:00,93.37,93.38,93.18,93.2,41951.0,93.37,93.38,93.18,93.2,41951.0
2024-07-15 12:15:00,93.2,93.39,93.1,93.33,42879.0,93.2,93.39,93.1,93.33,42879.0
2024-07-15 12:20:00,93.33,93.54,93.29,93.52,36313.0,93.33,93.54,93.29,93.52,36313.0
2024-07-15 12:25:00,93.48,93.48,93.15,93.2,15568.0,93.48,93.48,93.15,93.2,15568.0
2024-07-15 12:30:00,93.22,93.22,93.11,93.15,21959.0,93.22,93.22,93.11,93.15,21959.0
2024-07-15 12:35:00,93.14,93.2,93.05,93.12,26836.0,93.14,93.2,93.05,93.12,26836.0
2024-07-15 12:40:00,93.12,93.4,93.1,93.29,18111.0,93.12,93.4,93.1,93.29,18111.0
2024-07-15 12:45:00,93.29,93.29,93.15,93.16,15884.0,93.29,93.29,93.15,93.16,15884.0
2024-07-15 12:50:00,93.13,93.18,93.09,93.18,18186.0,93.13,93.18,93.09,93.18,18186.0
2024-07-15 12:55:00,93.18,93.31,93.13,93.24,13546.0,93.18,93.31,93.13,93.24,13546.0
2024-07-15 13:00:00,93.25,93.26,93.03,93.07,22939.0,93.25,93.26,93.03,93.07,22939.0
2024-07-15 13:05:00,93.05,93.28,93.05,93.2,8623.0,93.05,93.28,93.05,93.2,8623.0
2024-07-15 13:10:00,93.2,93.22,93.12,93.2,15265.0,93.2,93.22,93.12,93.2,15265.0
2024-07-15 13:15:00,93.22,93.26,93.11,93.23,17184.0,93.22,93.26,93.11,93.23,17184.0
2024-07-15 13:20:00,93.22,93.33,93.14,93.33,24308.0,93.22,93.33,93.14,93.33,24308.0
2024-07-15 13:25:00,93.33,93.38,93.12,93.15,42976.0,93.33,93.38,93.12,93.15,42976.0
2024-07-15 13:30:00,93.14,93.17,93.05,93.06,15462.0,93.14,93.17,93.05,93.06,15462.0
2024-07-15 13:35:00,93.04,93.08,93.01,93.05,17184.0,93.04,93.08,93.01,93.05,17184.0
2024-07-15 13:40:00,93.05,93.07,92.86,92.87,58305.0,93.05,93.07,92.86,92.87,58305.0
2024-07-15 13:45:00,92.88,92.98,92.74,92.98,43755.0,92.88,92.98,92.74,92.98,43755.0
2024-07-15 13:50:00,92.97,93.11,92.96,92.96,35449.0,92.97,93.11,92.96,92.96,35449.0
2024-07-15 13:55:00,93.0,93.08,92.95,93.08,25201.0,93.0,93.08,92.95,93.08,25201.0
2024-07-15 14:00:00,93.06,93.16,92.99,93.1,22902.0,93.06,93.16,92.99,93.1,22902.0
2024-07-15 14:05:00,93.09,93.09,92.96,92.96,6789.0,93.09,93.09,92.96,92.96,6789.0
2024-07-15 14:10:00,92.98,93.05,92.93,93.0,16951.0,92.98,93.05,92.93,93.0,16951.0
2024-07-15 14:15:00,92.99,93.04,92.94,93.02,11216.0,92.99,93.04,92.94,93.02,11216.0
2024-07-15 14:20:00,93.03,93.17,93.03,93.05,31511.0,93.03,93.17,93.03,93.05,31511.0
2024-07-15 14:25:00,93.02,93.12,92.95,93.06,46604.0,93.02,93.12,92.95,93.06,46604.0
2024-07-15 14:30:00,93.01,93.26,93.01,93.24,16903.0,93.01,93.26,93.01,93.24,16903.0
2024-07-15 14:35:00,93.24,93.26,93.03,93.15,19554.0,93.24,93.26,93.03,93.15,19554.0
2024-07-15 14:40:00,93.22,93.22,93.11,93.14,16624.0,93.22,93.22,93.11,93.14,16624.0
2024-07-15 14:45:00,93.15,93.22,93.14,93.22,12139.0,93.15,93.22,93.14,93.22,12139.0
2024-07-15 14:50:00,93.22,93.27,93.2,93.2,28501.0,93.22,93.27,93.2,93.2,28501.0
2024-07-15 14:55:00,93.18,93.31,93.16,93.26,16931.0,93.18,93.31,93.16,93.26,16931.0
2024-07-15 15:00:00,93.26,93.27,93.16,93.25,20348.0,93.26,93.27,93.16,93.25,20348.0
2024-07-15 15:05:00,93.24,93.24,93.14,93.2,18474.0,93.24,93.24,93.14,93.2,18474.0
2024-07-15 15:10:00,93.22,93.29,93.21,93.28,16740.0,93.22,93.29,93.21,93.28,16740.0
2024-07-15 15:15:00,93.24,93.28,93.19,93.19,21931.0,93.24,93.28,93.19,93.19,21931.0
2024-07-15 15:20:00,93.19,93.19,93.02,93.08,38358.0,93.19,93.19,93.02,93.08,38358.0
2024-07-15 15:25:00,93.09,93.09,93.0,93.03,31559.0,93.09,93.09,93.0,93.03,31559.0
2024-07-15 15:30:00,93.02,93.04,92.9,92.98,38049.0,93.02,93.04,92.9,92.98,38049.0
2024-07-15 15:35:00,92.99,93.02,92.77,92.77,70960.0,92.99,93.02,92.77,92.77,70960.0
2024-07-15 15:40:00,92.77,92.95,92.77,92.88,42813.0,92.77,92.95,92.77,92.88,42813.0
2024-07-15 15:45:00,92.9,93.02,92.82,92.84,43163.0,92.9,93.02,92.82,92.84,43163.0
2024-07-15 15:50:00,92.84,93.15,92.84,93.14,140255.0,92.84,93.15,92.84,93.14,140255.0
2024-07-15 15:55:00,93.15,93.24,93.13,93.15,225414.0,93.15,93.24,93.13,93.15,225414.0
2024-07-16 09:30:00,92.29,92.7,91.78,92.25,184367.0,92.29,92.7,91.78,92.25,184367.0
2024-07-16 09:35:00,92.29,93.09,92.29,93.01,114007.0,92.29,93.09,92.29,93.01,114007.0
2024-07-16 09:40:00,93.03,93.27,92.78,93.25,86985.0,93.03,93.27,92.78,93.25,86985.0
2024-07-16 09:45:00,93.26,93.73,93.03,93.56,131533.0,93.26,93.73,93.03,93.56,131533.0
2024-07-16 09:50:00,93.54,93.85,93.46,93.84,70098.0,93.54,93.85,93.46,93.84,70098.0
2024-07-16 09:55:00,93.84,93.87,93.46,93.55,74346.0,93.84,93.87,93.46,93.55,74346.0
2024-07-16 10:00:00,93.55,93.87,93.44,93.81,79577.0,93.55,93.87,93.44,93.81,79577.0
2024-07-16 10:05:00,93.85,93.97,93.47,93.47,62685.0,93.85,93.97,93.47,93.47,62685.0
2024-07-16 10:10:00,93.51,93.57,93.23,93.54,47459.0,93.51,93.57,93.23,93.54,47459.0
2024-07-16 10:15:00,93.58,93.59,93.29,93.51,24544.0,93.58,93.59,93.29,93.51,24544.0
2024-07-16 10:20:00,93.51,94.01,93.45,93.93,84688.0,93.51,94.01,93.45,93.93,84688.0
2024-07-16 10:25:00,93.94,94.15,93.77,93.84,51772.0,93.94,94.15,93.77,93.84,51772.0
2024-07-16 10:30:00,93.84,94.14,93.71,94.07,77800.0,93.84,94.14,93.71,94.07,77800.0
2024-07-16 10:35:00,94.09,94.65,94.05,94.52,109318.0,94.09,94.65,94.05,94.52,109318.0
2024-07-16 10:40:00,94.56,94.56,93.96,94.1,66165.0,94.56,94.56,93.96,94.1,66165.0
2024-07-16 10:45:00,94.09,94.27,93.94,94.02,73491.0,94.09,94.27,93.94,94.02,73491.0
2024-07-16 10:50:00,93.97,94.16,93.8,93.84,45483.0,93.97,94.16,93.8,93.84,45483.0
2024-07-16 10:55:00,93.79,93.94,93.72,93.91,33217.0,93.79,93.94,93.72,93.91,33217.0
2024-07-16 11:00:00,93.94,94.01,93.74,93.97,35328.0,93.94,94.01,93.74,93.97,35328.0
2024-07-16 11:05:00,93.98,94.02,93.78,93.78,58656.0,93.98,94.02,93.78,93.78,58656.0
2024-07-16 11:10:00,93.81,93.84,93.46,93.52,75753.0,93.81,93.84,93.46,93.52,75753.0
2024-07-16 11:15:00,93.51,93.76,93.49,93.7,41857.0,93.51,93.76,93.49,93.7,41857.0
2024-07-16 11:20:00,93.73,93.73,93.57,93.64,38397.0,93.73,93.73,93.57,93.64,38397.0
2024-07-16 11:25:00,93.65,93.78,93.4,93.47,25551.0,93.65,93.78,93.4,93.47,25551.0
2024-07-16 11:30:00,93.51,93.51,93.31,93.49,32953.0,93.51,93.51,93.31,93.49,32953.0
2024-07-16 11:35:00,93.53,93.68,93.5,93.55,38845.0,93.53,93.68,93.5,93.55,38845.0
2024-07-16 11:40:00,93.58,93.61,93.45,93.47,16699.0,93.58,93.61,93.45,93.47,16699.0
2024-07-16 11:45:00,93.47,93.55,93.38,93.44,14561.0,93.47,93.55,93.38,93.44,14561.0
2024-07-16 11:50:00,93.44,93.52,93.38,93.48,19020.0,93.44,93.52,93.38,93.48,19020.0
2024-07-16 11:55:00,93.49,93.49,93.34,93.4,22586.0,93.49,93.49,93.34,93.4,22586.0
2024-07-16 12:00:00,93.39,93.45,93.35,93.42,17150.0,93.39,93.45,93.35,93.42,17150.0
2024-07-16 12:05:00,93.45,93.45,93.38,93.43,13238.0,93.45,93.45,93.38,93.43,13238.0
2024-07-16 12:10:00,93.43,93.65,93.42,93.65,11404.0,93.43,93.65,93.42,93.65,11404.0
2024-07-16 12:15:00,93.62,93.73,93.59,93.67,8188.0,93.62,93.73,93.59,93.67,8188.0
2024-07-16 12:20:00,93.69,93.92,93.67,93.87,22277.0,93.69,93.92,93.67,93.87,22277.0
2024-07-16 12:25:00,93.87,93.9,93.57,93.59,18757.0,93.87,93.9,93.57,93.59,18757.0
2024-07-16 12:30:00,93.57,93.65,93.54,93.65,13331.0,93.57,93.65,93.54,93.65,13331.0
2024-07-16 12:35:00,93.63,93.69,93.57,93.59,6887.0,93.63,93.69,93.57,93.59,6887.0
2024-07-16 12:40:00,93.56,93.57,93.47,93.56,21282.0,93.56,93.57,93.47,93.56,21282.0
2024-07-16 12:45:00,93.56,93.76,93.54,93.71,11938.0,93.56,93.76,93.54,93.71,11938.0
2024-07-16 12:50:00,93.73,93.79,93.72,93.77,12055.0,93.73,93.79,93.72,93.77,12055.0
2024-07-16 12:55:00,93.75,93.84,93.75,93.84,13718.0,93.75,93.84,93.75,93.84,13718.0
2024-07-16 13:00:00,93.8,93.8,93.63,93.65,10606.0,93.8,93.8,93.63,93.65,10606.0
2024-07-16 13:05:00,93.68,93.74,93.58,93.73,13978.0,93.68,93.74,93.58,93.73,13978.0
2024-07-16 13:10:00,93.74,93.82,93.72,93.79,24611.0,93.74,93.82,93.72,93.79,24611.0
2024-07-16 13:15:00,93.78,93.88,93.76,93.87,15363.0,93.78,93.88,93.76,93.87,15363.0
2024-07-16 13:20:00,93.86,93.88,93.82,93.86,10660.0,93.86,93.88,93.82,93.86,10660.0
2024-07-16 13:25:00,93.87,93.96,93.85,93.91,24638.0,93.87,93.96,93.85,93.91,24638.0
2024-07-16 13:30:00,93.89,93.93,93.82,93.93,12637.0,93.89,93.93,93.82,93.93,12637.0
2024-07-16 13:35:00,93.94,94.08,93.88,94.08,30260.0,93.94,94.08,93.88,94.08,30260.0
2024-07-16 13:40:00,94.08,94.23,94.02,94.19,27113.0,94.08,94.23,94.02,94.19,27113.0
2024-07-16 13:45:00,94.21,94.24,94.14,94.18,21537.0,94.21,94.24,94.14,94.18,21537.0
2024-07-16 13:50:00,94.16,94.32,94.13,94.31,37428.0,94.16,94.32,94.13,94.31,37428.0
2024-07-16 13:55:00,94.31,94.38,94.14,94.25,29720.0,94.31,94.38,94.14,94.25,29720.0
2024-07-16 14:00:00,94.22,94.26,94.14,94.19,17899.0,94.22,94.26,94.14,94.19,17899.0
2024-07-16 14:05:00,94.18,94.18,94.02,94.15,19954.0,94.18,94.18,94.02,94.15,19954.0
2024-07-16 14:10:00,94.16,94.23,94.1,94.14,20850.0,94.16,94.23,94.1,94.14,20850.0
2024-07-16 14:15:00,94.18,94.37,94.18,94.26,36898.0,94.18,94.37,94.18,94.26,36898.0
2024-07-16 14:20:00,94.24,94.29,94.19,94.28,34114.0,94.24,94.29,94.19,94.28,34114.0
2024-07-16 14:25:00,94.27,94.28,94.04,94.07,30578.0,94.27,94.28,94.04,94.07,30578.0
2024-07-16 14:30:00,94.09,94.2,94.04,94.15,49793.0,94.09,94.2,94.04,94.15,49793.0
2024-07-16 14:35:00,94.14,94.39,94.14,94.3,25705.0,94.14,94.39,94.14,94.3,25705.0
2024-07-16 14:40:00,94.29,94.42,94.23,94.37,17666.0,94.29,94.42,94.23,94.37,17666.0
2024-07-16 14:45:00,94.35,94.37,94.19,94.23,22676.0,94.35,94.37,94.19,94.23,22676.0
2024-07-16 14:50:00,94.22,94.24,94.09,94.11,35202.0,94.22,94.24,94.09,94.11,35202.0
2024-07-16 14:55:00,94.09,94.2,94.04,94.13,22332.0,94.09,94.2,94.04,94.13,22332.0
2024-07-16 15:00:00,94.12,94.16,94.04,94.11,7442.0,94.12,94.16,94.04,94.11,7442.0
2024-07-16 15:05:00,94.12,94.2,94.1,94.12,11467.0,94.12,94.2,94.1,94.12,11467.0
2024-07-16 15:10:00,94.1,94.14,93.94,94.02,31080.0,94.1,94.14,93.94,94.02,31080.0
2024-07-16 15:15:00,94.0,94.05,93.91,93.96,13439.0,94.0,94.05,93.91,93.96,13439.0
2024-07-16 15:20:00,93.96,94.11,93.89,94.09,32334.0,93.96,94.11,93.89,94.09,32334.0
2024-07-16 15:25:00,94.08,94.11,93.99,94.0,23521.0,94.08,94.11,93.99,94.0,23521.0
2024-07-16 15:30:00,94.02,94.1,94.0,94.07,27406.0,94.02,94.1,94.0,94.07,27406.0
2024-07-16 15:35:00,94.08,94.08,93.88,93.97,33640.0,94.08,94.08,93.88,93.97,33640.0
2024-07-16 15:40:00,93.97,94.05,93.9,93.94,23640.0,93.97,94.05,93.9,93.94,23640.0
2024-07-16 15:45:00,93.93,93.93,93.82,93.89,33259.0,93.93,93.93,93.82,93.89,33259.0
2024-07-16 15:50:00,93.89,94.05,93.84,93.98,87220.0,93.89,94.05,93.84,93.98,87220.0
2024-07-16 15:55:00,93.98,94.01,93.54,93.74,250677.0,93.98,94.01,93.54,93.74,250677.0
2024-07-17 09:30:00,92.85,92.9,92.01,92.78,139392.0,92.85,92.9,92.01,92.78,139392.0
2024-07-17 09:35:00,92.77,92.99,92.35,92.45,86981.0,92.77,92.99,92.35,92.45,86981.0
2024-07-17 09:40:00,92.46,92.6,92.17,92.23,121992.0,92.46,92.6,92.17,92.23,121992.0
2024-07-17 09:45:00,92.25,92.29,91.52,91.78,265592.0,92.25,92.29,91.52,91.78,265592.0
2024-07-17 09:50:00,91.81,92.39,91.77,92.24,64762.0,91.81,92.39,91.77,92.24,64762.0
2024-07-17 09:55:00,92.23,92.39,91.93,92.05,128571.0,92.23,92.39,91.93,92.05,128571.0
2024-07-17 10:00:00,92.03,92.07,91.8,91.83,39986.0,92.03,92.07,91.8,91.83,39986.0
2024-07-17 10:05:00,91.83,91.87,91.43,91.52,94503.0,91.83,91.87,91.43,91.52,94503.0
2024-07-17 10:10:00,91.55,91.8,91.39,91.79,105743.0,91.55,91.8,91.39,91.79,105743.0
2024-07-17 10:15:00,91.82,91.9,91.62,91.68,40191.0,91.82,91.9,91.62,91.68,40191.0
2024-07-17 10:20:00,91.66,91.82,91.57,91.63,54934.0,91.66,91.82,91.57,91.63,54934.0
2024-07-17 10:25:00,91.64,91.68,91.42,91.43,56614.0,91.64,91.68,91.42,91.43,56614.0
2024-07-17 10:30:00,91.44,91.61,91.43,91.57,45495.0,91.44,91.61,91.43,91.57,45495.0
2024-07-17 10:35:00,91.58,91.65,90.91,91.32,225261.0,91.58,91.65,90.91,91.32,225261.0
2024-07-17 10:40:00,91.34,91.64,91.13,91.34,118251.0,91.34,91.64,91.13,91.34,118251.0
2024-07-17 10:45:00,91.35,91.51,91.24,91.29,58482.0,91.35,91.51,91.24,91.29,58482.0
2024-07-17 10:50:00,91.29,91.47,91.19,91.37,49851.0,91.29,91.47,91.19,91.37,49851.0
2024-07-17 10:55:00,91.38,91.76,91.3,91.7,76079.0,91.38,91.76,91.3,91.7,76079.0
2024-07-17 11:00:00,91.7,91.82,91.62,91.67,38542.0,91.7,91.82,91.62,91.67,38542.0
2024-07-17 11:05:00,91.67,91.67,91.52,91.64,24033.0,91.67,91.67,91.52,91.64,24033.0
2024-07-17 11:10:00,91.65,91.71,91.51,91.66,57888.0,91.65,91.71,91.51,91.66,57888.0
2024-07-17 11:15:00,91.66,91.68,91.54,91.67,20898.0,91.66,91.68,91.54,91.67,20898.0
2024-07-17 11:20:00,91.68,91.68,91.57,91.58,15274.0,91.68,91.68,91.57,91.58,15274.0
2024-07-17 11:25:00,91.58,91.8,91.56,91.58,45770.0,91.58,91.8,91.56,91.58,45770.0
2024-07-17 11:30:00,91.56,91.89,91.55,91.73,26749.0,91.56,91.89,91.55,91.73,26749.0
2024-07-17 11:35:00,91.74,91.74,91.57,91.67,16190.0,91.74,91.74,91.57,91.67,16190.0
2024-07-17 11:40:00,91.67,91.69,91.34,91.4,37757.0,91.67,91.69,91.34,91.4,37757.0
2024-07-17 11:45:00,91.4,91.45,91.22,91.23,29368.0,91.4,91.45,91.22,91.23,29368.0
2024-07-17 11:50:00,91.22,91.35,91.13,91.34,34341.0,91.22,91.35,91.13,91.34,34341.0
2024-07-17 11:55:00,91.33,91.39,91.27,91.32,24883.0,91.33,91.39,91.27,91.32,24883.0
2024-07-17 12:00:00,91.31,91.38,91.18,91.19,39125.0,91.31,91.38,91.18,91.19,39125.0
2024-07-17 12:05:00,91.19,91.22,91.08,91.22,26377.0,91.19,91.22,91.08,91.22,26377.0
2024-07-17 12:10:00,91.22,91.22,91.08,91.08,12165.0,91.22,91.22,91.08,91.08,12165.0
2024-07-17 12:15:00,91.1,91.14,90.9,90.93,69362.0,91.1,91.14,90.9,90.93,69362.0
2024-07-17 12:20:00,90.92,90.95,90.71,90.73,78111.0,90.92,90.95,90.71,90.73,78111.0
2024-07-17 12:25:00,90.73,90.8,90.65,90.79,77026.0,90.73,90.8,90.65,90.79,77026.0
2024-07-17 12:30:00,90.76,90.83,90.74,90.79,44604.0,90.76,90.83,90.74,90.79,44604.0
2024-07-17 12:35:00,90.79,91.04,90.78,91.01,35922.0,90.79,91.04,90.78,91.01,35922.0
2024-07-17 12:40:00,91.05,91.06,90.87,90.92,15965.0,91.05,91.06,90.87,90.92,15965.0
2024-07-17 12:45:00,90.93,90.93,90.71,90.75,32167.0,90.93,90.93,90.71,90.75,32167.0
2024-07-17 12:50:00,90.74,90.92,90.7,90.92,23868.0,90.74,90.92,90.7,90.92,23868.0
2024-07-17 12:55:00,90.94,91.15,90.93,91.13,19809.0,90.94,91.15,90.93,91.13,19809.0
2024-07-17 13:00:00,91.13,91.27,91.03,91.08,23960.0,91.13,91.27,91.03,91.08,23960.0
2024-07-17 13:05:00,91.1,91.11,90.96,90.99,18010.0,91.1,91.11,90.96,90.99,18010.0
2024-07-17 13:10:00,91.01,91.04,90.96,90.98,10824.0,91.01,91.04,90.96,90.98,10824.0
2024-07-17 13:15:00,90.99,91.05,90.97,90.98,12352.0,90.99,91.05,90.97,90.98,12352.0
2024-07-17 13:20:00,90.96,91.01,90.92,90.94,12260.0,90.96,91.01,90.92,90.94,12260.0
2024-07-17 13:25:00,90.93,90.97,90.84,90.93,10459.0,90.93,90.97,90.84,90.93,10459.0
2024-07-17 13:30:00,90.93,91.14,90.9,91.13,20290.0,90.93,91.14,90.9,91.13,20290.0
2024-07-17 13:35:00,91.14,91.18,91.11,91.15,11184.0,91.14,91.18,91.11,91.15,11184.0
2024-07-17 13:40:00,91.16,91.17,91.03,91.07,5549.0,91.16,91.17,91.03,91.07,5549.0
2024-07-17 13:45:00,91.06,91.13,91.05,91.13,13032.0,91.06,91.13,91.05,91.13,13032.0
2024-07-17 13:50:00,91.11,91.13,91.03,91.05,7598.0,91.11,91.13,91.03,91.05,7598.0
2024-07-17 13:55:00,91.05,91.13,91.04,91.12,18301.0,91.05,91.13,91.04,91.12,18301.0
2024-07-17 14:00:00,91.12,91.12,90.96,91.04,10224.0,91.12,91.12,90.96,91.04,10224.0
2024-07-17 14:05:00,91.04,91.12,91.0,91.1,7566.0,91.04,91.12,91.0,91.1,7566.0
2024-07-17 14:10:00,91.12,91.12,91.0,91.0,12057.0,91.12,91.12,91.0,91.0,12057.0
2024-07-17 14:15:00,90.99,91.09,90.94,91.03,15770.0,90.99,91.09,90.94,91.03,15770.0
2024-07-17 14:20:00,91.03,91.08,91.01,91.01,20752.0,91.03,91.08,91.01,91.01,20752.0
2024-07-17 14:25:00,91.01,91.16,90.95,91.16,26957.0,91.01,91.16,90.95,91.16,26957.0
2024-07-17 14:30:00,91.15,91.15,91.06,91.06,11412.0,91.15,91.15,91.06,91.06,11412.0
2024-07-17 14:35:00,91.1,91.17,91.09,91.14,8029.0,91.1,91.17,91.09,91.14,8029.0
2024-07-17 14:40:00,91.13,91.21,91.12,91.2,11677.0,91.13,91.21,91.12,91.2,11677.0
2024-07-17 14:45:00,91.17,91.2,90.99,91.0,12979.0,91.17,91.2,90.99,91.0,12979.0
2024-07-17 14:50:00,91.0,91.04,90.99,91.0,14522.0,91.0,91.04,90.99,91.0,14522.0
2024-07-17 14:55:00,90.99,91.1,90.99,91.08,11119.0,90.99,91.1,90.99,91.08,11119.0
2024-07-17 15:00:00,91.07,91.07,91.02,91.02,9406.0,91.07,91.07,91.02,91.02,9406.0
2024-07-17 15:05:00,91.01,91.04,90.96,91.01,15312.0,91.01,91.04,90.96,91.01,15312.0
2024-07-17 15:10:00,91.01,91.08,91.0,91.08,5880.0,91.01,91.08,91.0,91.08,5880.0
2024-07-17 15:15:00,91.08,91.09,90.94,90.96,16300.0,91.08,91.09,90.94,90.96,16300.0
2024-07-17 15:20:00,90.95,91.18,90.95,91.15,11419.0,90.95,91.18,90.95,91.15,11419.0
2024-07-17 15:25:00,91.16,91.19,91.08,91.09,12771.0,91.16,91.19,91.08,91.09,12771.0
2024-07-17 15:30:00,91.1,91.2,91.08,91.18,17610.0,91.1,91.2,91.08,91.18,17610.0
2024-07-17 15:35:00,91.19,91.25,91.12,91.18,29076.0,91.19,91.25,91.12,91.18,29076.0
2024-07-17 15:40:00,91.17,91.21,91.1,91.16,22109.0,91.17,91.21,91.1,91.16,22109.0
2024-07-17 15:45:00,91.15,91.26,91.14,91.18,35674.0,91.15,91.26,91.14,91.18,35674.0
2024-07-17 15:50:00,91.19,91.31,91.15,91.16,59397.0,91.19,91.31,91.15,91.16,59397.0
2024-07-17 15:55:00,91.16,91.2,91.07,91.08,112271.0,91.16,91.2,91.07,91.08,112271.0
2024-07-18 09:30:00,90.85,91.3,90.4,91.05,84999.0,90.85,91.3,90.4,91.05,84999.0
2024-07-18 09:35:00,91.06,91.8,90.88,91.72,71805.0,91.06,91.8,90.88,91.72,71805.0
2024-07-18 09:40:00,91.7,91.78,91.22,91.28,63835.0,91.7,91.78,91.22,91.28,63835.0
2024-07-18 09:45:00,91.28,92.27,91.25,92.26,86897.0,91.28,92.27,91.25,92.26,86897.0
2024-07-18 09:50:00,92.22,92.38,91.98,92.23,95647.0,92.22,92.38,91.98,92.23,95647.0
2024-07-18 09:55:00,92.25,92.62,92.23,92.31,92993.0,92.25,92.62,92.23,92.31,92993.0
2024-07-18 10:00:00,92.3,92.6,92.22,92.26,62038.0,92.3,92.6,92.22,92.26,62038.0
2024-07-18 10:05:00,92.26,92.47,92.21,92.41,50497.0,92.26,92.47,92.21,92.41,50497.0
2024-07-18 10:10:00,92.35,92.49,92.33,92.36,28570.0,92.35,92.49,92.33,92.36,28570.0
2024-07-18 10:15:00,92.35,92.48,92.25,92.29,13522.0,92.35,92.48,92.25,92.29,13522.0
2024-07-18 10:20:00,92.28,92.28,91.77,91.89,45503.0,92.28,92.28,91.77,91.89,45503.0
2024-07-18 10:25:00,91.88,91.89,91.59,91.76,28224.0,91.88,91.89,91.59,91.76,28224.0
2024-07-18 10:30:00,91.8,91.84,91.53,91.59,10457.0,91.8,91.84,91.53,91.59,10457.0
2024-07-18 10:35:00,91.56,91.68,91.44,91.48,28831.0,91.56,91.68,91.44,91.48,28831.0
2024-07-18 10:40:00,91.44,91.44,90.82,90.94,101654.0,91.44,91.44,90.82,90.94,101654.0
2024-07-18 10:45:00,90.94,90.99,90.64,90.89,65037.0,90.94,90.99,90.64,90.89,65037.0
2024-07-18 10:50:00,90.89,91.12,90.85,91.1,63476.0,90.89,91.12,90.85,91.1,63476.0
2024-07-18 10:55:00,91.07,91.13,90.85,90.98,39256.0,91.07,91.13,90.85,90.98,39256.0
2024-07-18 11:00:00,90.91,91.13,90.9,91.05,35888.0,90.91,91.13,90.9,91.05,35888.0
2024-07-18 11:05:00,91.05,91.07,90.83,91.07,22798.0,91.05,91.07,90.83,91.07,22798.0
2024-07-18 11:10:00,91.03,91.06,90.85,90.86,28150.0,91.03,91.06,90.85,90.86,28150.0
2024-07-18 11:15:00,90.88,91.1,90.86,91.08,45442.0,90.88,91.1,90.86,91.08,45442.0
2024-07-18 11:20:00,91.07,91.15,90.97,90.97,29497.0,91.07,91.15,90.97,90.97,29497.0
2024-07-18 11:25:00,90.97,90.99,90.82,90.89,13456.0,90.97,90.99,90.82,90.89,13456.0
2024-07-18 11:30:00,90.82,90.89,90.57,90.72,30210.0,90.82,90.89,90.57,90.72,30210.0
2024-07-18 11:35:00,90.7,90.77,90.53,90.57,12866.0,90.7,90.77,90.53,90.57,12866.0
2024-07-18 11:40:00,90.55,90.71,90.54,90.66,36280.0,90.55,90.71,90.54,90.66,36280.0
2024-07-18 11:45:00,90.63,90.79,90.46,90.49,22884.0,90.63,90.79,90.46,90.49,22884.0
2024-07-18 11:50:00,90.49,90.83,90.49,90.79,36287.0,90.49,90.83,90.49,90.79,36287.0
2024-07-18 11:55:00,90.81,90.89,90.76,90.79,11919.0,90.81,90.89,90.76,90.79,11919.0
2024-07-18 12:00:00,90.77,90.79,90.6,90.75,9861.0,90.77,90.79,90.6,90.75,9861.0
2024-07-18 12:05:00,90.74,90.93,90.66,90.9,17693.0,90.74,90.93,90.66,90.9,17693.0
2024-07-18 12:10:00,90.91,91.06,90.89,91.02,33028.0,90.91,91.06,90.89,91.02,33028.0
2024-07-18 12:15:00,91.01,91.05,90.92,90.95,5860.0,91.01,91.05,90.92,90.95,5860.0
2024-07-18 12:20:00,90.97,91.06,90.96,91.0,5424.0,90.97,91.06,90.96,91.0,5424.0
2024-07-18 12:25:00,91.01,91.05,90.99,91.0,12281.0,91.01,91.05,90.99,91.0,12281.0
2024-07-18 12:30:00,90.99,91.17,90.92,91.17,16049.0,90.99,91.17,90.92,91.17,16049.0
2024-07-18 12:35:00,91.16,91.16,91.01,91.15,7538.0,91.16,91.16,91.01,91.15,7538.0
2024-07-18 12:40:00,91.13,91.15,91.06,91.13,7321.0,91.13,91.15,91.06,91.13,7321.0
2024-07-18 12:45:00,91.11,91.15,91.07,91.09,8007.0,91.11,91.15,91.07,91.09,8007.0
2024-07-18 12:50:00,91.09,91.23,91.06,91.23,12270.0,91.09,91.23,91.06,91.23,12270.0
2024-07-18 12:55:00,91.23,91.44,91.21,91.41,14451.0,91.23,91.44,91.21,91.41,14451.0
2024-07-18 13:00:00,91.44,91.56,91.1,91.44,125369.0,91.44,91.56,91.1,91.44,125369.0
2024-07-18 13:05:00,91.44,91.44,91.19,91.29,14975.0,91.44,91.44,91.19,91.29,14975.0
2024-07-18 13:10:00,91.29,91.5,91.25,91.47,9114.0,91.29,91.5,91.25,91.47,9114.0
2024-07-18 13:15:00,91.48,91.5,91.26,91.39,27942.0,91.48,91.5,91.26,91.39,27942.0
2024-07-18 13:20:00,91.36,91.52,91.36,91.46,12017.0,91.36,91.52,91.36,91.46,12017.0
2024-07-18 13:25:00,91.46,91.46,91.3,91.37,7157.0,91.46,91.46,91.3,91.37,7157.0
2024-07-18 13:30:00,91.36,91.37,91.25,91.28,10218.0,91.36,91.37,91.25,91.28,10218.0
2024-07-18 13:35:00,91.29,91.39,91.27,91.34,5970.0,91.29,91.39,91.27,91.34,5970.0
2024-07-18 13:40:00,91.33,91.35,91.27,91.34,9110.0,91.33,91.35,91.27,91.34,9110.0
2024-07-18 13:45:00,91.36,91.46,91.32,91.37,5198.0,91.36,91.46,91.32,91.37,5198.0
2024-07-18 13:50:00,91.35,91.35,91.18,91.18,10465.0,91.35,91.35,91.18,91.18,10465.0
2024-07-18 13:55:00,91.17,91.18,91.07,91.07,6962.0,91.17,91.18,91.07,91.07,6962.0
2024-07-18 14:00:00,91.12,91.12,90.89,90.95,16759.0,91.12,91.12,90.89,90.95,16759.0
2024-07-18 14:05:00,90.93,90.96,90.85,90.89,6522.0,90.93,90.96,90.85,90.89,6522.0
2024-07-18 14:10:00,90.92,90.92,90.76,90.8,7660.0,90.92,90.92,90.76,90.8,7660.0
2024-07-18 14:15:00,90.81,90.87,90.78,90.87,5931.0,90.81,90.87,90.78,90.87,5931.0
2024-07-18 14:20:00,90.87,91.04,90.85,91.03,9490.0,90.87,91.04,90.85,91.03,9490.0
2024-07-18 14:25:00,91.03,91.04,90.9,90.97,18342.0,91.03,91.04,90.9,90.97,18342.0
2024-07-18 14:30:00,90.97,91.01,90.86,90.92,21509.0,90.97,91.01,90.86,90.92,21509.0
2024-07-18 14:35:00,90.96,90.98,90.91,90.94,9827.0,90.96,90.98,90.91,90.94,9827.0
2024-07-18 14:40:00,90.92,90.99,90.9,90.91,9486.0,90.92,90.99,90.9,90.91,9486.0
2024-07-18 14:45:00,90.92,90.94,90.89,90.89,7699.0,90.92,90.94,90.89,90.89,7699.0
2024-07-18 14:50:00,90.88,90.93,90.84,90.92,11597.0,90.88,90.93,90.84,90.92,11597.0
2024-07-18 14:55:00,90.89,90.9,90.81,90.85,5197.0,90.89,90.9,90.81,90.85,5197.0
2024-07-18 15:00:00,90.81,90.95,90.76,90.79,18298.0,90.81,90.95,90.76,90.79,18298.0
2024-07-18 15:05:00,90.78,90.86,90.76,90.83,22406.0,90.78,90.86,90.76,90.83,22406.0
2024-07-18 15:10:00,90.82,90.82,90.61,90.67,20398.0,90.82,90.82,90.61,90.67,20398.0
2024-07-18 15:15:00,90.66,90.71,90.64,90.66,14276.0,90.66,90.71,90.64,90.66,14276.0
2024-07-18 15:20:00,90.65,90.73,90.62,90.72,16224.0,90.65,90.73,90.62,90.72,16224.0
2024-07-18 15:25:00,90.74,90.79,90.68,90.73,9299.0,90.74,90.79,90.68,90.73,9299.0
2024-07-18 15:30:00,90.73,90.88,90.71,90.84,16877.0,90.73,90.88,90.71,90.84,16877.0
2024-07-18 15:35:00,90.83,90.88,90.77,90.85,19891.0,90.83,90.88,90.77,90.85,19891.0
2024-07-18 15:40:00,90.86,90.98,90.84,90.93,25943.0,90.86,90.98,90.84,90.93,25943.0
2024-07-18 15:45:00,90.95,91.05,90.86,91.0,37085.0,90.95,91.05,90.86,91.0,37085.0
2024-07-18 15:50:00,90.97,91.01,90.82,90.85,49922.0,90.97,91.01,90.82,90.85,49922.0
2024-07-18 15:55:00,90.89,91.03,90.84,90.88,99598.0,90.89,91.03,90.84,90.88,99598.0
2024-07-19 09:30:00,90.68,90.68,90.23,90.51,58959.0,90.68,90.68,90.23,90.51,58959.0
2024-07-19 09:35:00,90.5,90.57,89.81,89.95,111370.0,90.5,90.57,89.81,89.95,111370.0
2024-07-19 09:40:00,89.99,90.37,89.6,89.66,40212.0,89.99,90.37,89.6,89.66,40212.0
2024-07-19 09:45:00,89.66,89.76,89.38,89.56,114762.0,89.66,89.76,89.38,89.56,114762.0
2024-07-19 09:50:00,89.58,89.86,89.47,89.69,55185.0,89.58,89.86,89.47,89.69,55185.0
2024-07-19 09:55:00,89.65,89.88,89.45,89.48,28959.0,89.65,89.88,89.45,89.48,28959.0
2024-07-19 10:00:00,89.48,89.65,89.46,89.58,33399.0,89.48,89.65,89.46,89.58,33399.0
2024-07-19 10:05:00,89.59,89.61,89.35,89.45,34546.0,89.59,89.61,89.35,89.45,34546.0
2024-07-19 10:10:00,89.45,89.46,89.24,89.28,66539.0,89.45,89.46,89.24,89.28,66539.0
2024-07-19 10:15:00,89.31,89.4,89.2,89.38,46144.0,89.31,89.4,89.2,89.38,46144.0
2024-07-19 10:20:00,89.39,89.47,89.27,89.37,51546.0,89.39,89.47,89.27,89.37,51546.0
2024-07-19 10:25:00,89.36,89.47,89.26,89.4,30745.0,89.36,89.47,89.26,89.4,30745.0
2024-07-19 10:30:00,89.4,89.66,89.38,89.53,34284.0,89.4,89.66,89.38,89.53,34284.0
2024-07-19 10:35:00,89.53,89.75,89.51,89.72,32368.0,89.53,89.75,89.51,89.72,32368.0
2024-07-19 10:40:00,89.73,89.87,89.53,89.59,30311.0,89.73,89.87,89.53,89.59,30311.0
2024-07-19 10:45:00,89.57,89.75,89.54,89.67,32936.0,89.57,89.75,89.54,89.67,32936.0
2024-07-19 10:50:00,89.64,89.83,89.62,89.79,24050.0,89.64,89.83,89.62,89.79,24050.0
2024-07-19 10:55:00,89.77,90.11,89.75,90.06,54211.0,89.77,90.11,89.75,90.06,54211.0
2024-07-19 11:00:00,90.06,90.2,90.01,90.08,27693.0,90.06,90.2,90.01,90.08,27693.0
2024-07-19 11:05:00,90.07,90.11,89.95,90.04,16816.0,90.07,90.11,89.95,90.04,16816.0
2024-07-19 11:10:00,90.04,90.17,90.0,90.14,31212.0,90.04,90.17,90.0,90.14,31212.0
2024-07-19 11:15:00,90.15,90.42,90.14,90.4,19886.0,90.15,90.42,90.14,90.4,19886.0
2024-07-19 11:20:00,90.4,90.4,90.22,90.3,13386.0,90.4,90.4,90.22,90.3,13386.0
2024-07-19 11:25:00,90.25,90.3,90.12,90.12,28187.0,90.25,90.3,90.12,90.12,28187.0
2024-07-19 11:30:00,90.15,90.15,90.09,90.1,35690.0,90.15,90.15,90.09,90.1,35690.0
2024-07-19 11:35:00,90.08,90.24,90.05,90.23,7972.0,90.08,90.24,90.05,90.23,7972.0
2024-07-19 11:40:00,90.26,90.3,90.19,90.24,13421.0,90.26,90.3,90.19,90.24,13421.0
2024-07-19 11:45:00,90.28,90.31,90.23,90.28,18254.0,90.28,90.31,90.23,90.28,18254.0
2024-07-19 11:50:00,90.25,90.33,90.23,90.28,13227.0,90.25,90.33,90.23,90.28,13227.0
2024-07-19 11:55:00,90.29,90.45,90.29,90.45,24204.0,90.29,90.45,90.29,90.45,24204.0
2024-07-19 12:00:00,90.44,90.49,90.28,90.28,18978.0,90.44,90.49,90.28,90.28,18978.0
2024-07-19 12:05:00,90.29,90.4,90.15,90.38,36536.0,90.29,90.4,90.15,90.38,36536.0
2024-07-19 12:10:00,90.39,90.43,90.29,90.3,7526.0,90.39,90.43,90.29,90.3,7526.0
2024-07-19 12:15:00,90.29,90.38,90.24,90.37,9403.0,90.29,90.38,90.24,90.37,9403.0
2024-07-19 12:20:00,90.37,90.39,90.32,90.34,13283.0,90.37,90.39,90.32,90.34,13283.0
2024-07-19 12:25:00,90.34,90.41,90.2,90.35,12829.0,90.34,90.41,90.2,90.35,12829.0
2024-07-19 12:30:00,90.36,90.43,90.35,90.39,14849.0,90.36,90.43,90.35,90.39,14849.0
2024-07-19 12:35:00,90.43,90.58,90.43,90.46,13079.0,90.43,90.58,90.43,90.46,13079.0
2024-07-19 12:40:00,90.48,90.56,90.48,90.56,14909.0,90.48,90.56,90.48,90.56,14909.0
2024-07-19 12:45:00,90.55,90.64,90.54,90.58,9958.0,90.55,90.64,90.54,90.58,9958.0
2024-07-19 12:50:00,90.58,90.58,90.44,90.45,6238.0,90.58,90.58,90.44,90.45,6238.0
2024-07-19 12:55:00,90.47,90.63,90.47,90.63,16328.0,90.47,90.63,90.47,90.63,16328.0
2024-07-19 13:00:00,90.59,90.61,90.46,90.47,5681.0,90.59,90.61,90.46,90.47,5681.0
2024-07-19 13:05:00,90.47,90.48,90.39,90.41,11120.0,90.47,90.48,90.39,90.41,11120.0
2024-07-19 13:10:00,90.41,90.5,90.41,90.49,7928.0,90.41,90.5,90.41,90.49,7928.0
2024-07-19 13:15:00,90.49,90.59,90.48,90.51,11522.0,90.49,90.59,90.48,90.51,11522.0
2024-07-19 13:20:00,90.52,90.57,90.43,90.43,10808.0,90.52,90.57,90.43,90.43,10808.0
2024-07-19 13:25:00,90.44,90.65,90.44,90.65,12242.0,90.44,90.65,90.44,90.65,12242.0
2024-07-19 13:30:00,90.65,90.65,90.41,90.51,6906.0,90.65,90.65,90.41,90.51,6906.0
2024-07-19 13:35:00,90.51,90.64,90.49,90.61,6811.0,90.51,90.64,90.49,90.61,6811.0
2024-07-19 13:40:00,90.63,90.64,90.56,90.59,6454.0,90.63,90.64,90.56,90.59,6454.0
2024-07-19 13:45:00,90.58,90.66,90.58,90.62,7927.0,90.58,90.66,90.58,90.62,7927.0
2024-07-19 13:50:00,90.61,90.63,90.5,90.52,6678.0,90.61,90.63,90.5,90.52,6678.0
2024-07-19 13:55:00,90.5,90.62,90.5,90.62,7805.0,90.5,90.62,90.5,90.62,7805.0
2024-07-19 14:00:00,90.59,90.6,90.52,90.53,8508.0,90.59,90.6,90.52,90.53,8508.0
2024-07-19 14:05:00,90.52,90.55,90.49,90.5,8511.0,90.52,90.55,90.49,90.5,8511.0
2024-07-19 14:10:00,90.48,90.59,90.48,90.54,10251.0,90.48,90.59,90.48,90.54,10251.0
2024-07-19 14:15:00,90.55,90.67,90.54,90.65,4370.0,90.55,90.67,90.54,90.65,4370.0
2024-07-19 14:20:00,90.65,90.65,90.58,90.6,5337.0,90.65,90.65,90.58,90.6,5337.0
2024-07-19 14:25:00,90.59,90.6,90.57,90.58,8052.0,90.59,90.6,90.57,90.58,8052.0
2024-07-19 14:30:00,90.58,90.58,90.51,90.56,7148.0,90.58,90.58,90.51,90.56,7148.0
2024-07-19 14:35:00,90.56,90.66,90.55,90.6,11856.0,90.56,90.66,90.55,90.6,11856.0
2024-07-19 14:40:00,90.6,90.66,90.58,90.59,15579.0,90.6,90.66,90.58,90.59,15579.0
2024-07-19 14:45:00,90.6,90.66,90.6,90.64,5406.0,90.6,90.66,90.6,90.64,5406.0
2024-07-19 14:50:00,90.64,90.71,90.64,90.7,9112.0,90.64,90.71,90.64,90.7,9112.0
2024-07-19 14:55:00,90.71,90.74,90.67,90.7,10162.0,90.71,90.74,90.67,90.7,10162.0
2024-07-19 15:00:00,90.69,90.73,90.6,90.67,19518.0,90.69,90.73,90.6,90.67,19518.0
2024-07-19 15:05:00,90.65,90.72,90.55,90.71,39523.0,90.65,90.72,90.55,90.71,39523.0
2024-07-19 15:10:00,90.7,90.79,90.64,90.73,24074.0,90.7,90.79,90.64,90.73,24074.0
2024-07-19 15:15:00,90.73,90.76,90.67,90.72,38737.0,90.73,90.76,90.67,90.72,38737.0
2024-07-19 15:20:00,90.72,90.8,90.69,90.79,27568.0,90.72,90.8,90.69,90.79,27568.0
2024-07-19 15:25:00,90.76,90.78,90.5,90.5,24161.0,90.76,90.78,90.5,90.5,24161.0
2024-07-19 15:30:00,90.5,90.52,90.36,90.5,35722.0,90.5,90.52,90.36,90.5,35722.0
2024-07-19 15:35:00,90.5,90.52,90.36,90.39,20591.0,90.5,90.52,90.36,90.39,20591.0
2024-07-19 15:40:00,90.38,90.52,90.33,90.34,21972.0,90.38,90.52,90.33,90.34,21972.0
2024-07-19 15:45:00,90.36,90.49,90.3,90.48,53318.0,90.36,90.49,90.3,90.48,53318.0
2024-07-19 15:50:00,90.46,90.51,90.37,90.48,61977.0,90.46,90.51,90.37,90.48,61977.0
2024-07-19 15:55:00,90.47,90.49,90.24,90.37,122429.0,90.47,90.49,90.24,90.37,122429.0
2024-07-22 09:30:00,92.0,92.4,91.84,92.21,146158.0,92.0,92.4,91.84,92.21,146158.0
2024-07-22 09:35:00,92.23,92.4,91.5,91.66,91920.0,92.23,92.4,91.5,91.66,91920.0
2024-07-22 09:40:00,91.65,91.7,91.1,91.43,123273.0,91.65,91.7,91.1,91.43,123273.0
2024-07-22 09:45:00,91.4,91.42,91.07,91.31,56101.0,91.4,91.42,91.07,91.31,56101.0
2024-07-22 09:50:00,91.25,91.31,90.89,91.18,42811.0,91.25,91.31,90.89,91.18,42811.0
2024-07-22 09:55:00,91.16,91.16,90.87,90.95,37657.0,91.16,91.16,90.87,90.95,37657.0
2024-07-22 10:00:00,90.98,91.3,90.88,90.96,25710.0,90.98,91.3,90.88,90.96,25710.0
2024-07-22 10:05:00,90.97,91.01,90.74,90.78,31114.0,90.97,91.01,90.74,90.78,31114.0
2024-07-22 10:10:00,90.76,91.0,90.76,90.9,25150.0,90.76,91.0,90.76,90.9,25150.0
2024-07-22 10:15:00,90.87,91.03,90.79,90.96,23611.0,90.87,91.03,90.79,90.96,23611.0
2024-07-22 10:20:00,90.97,91.21,90.9,91.18,20556.0,90.97,91.21,90.9,91.18,20556.0
2024-07-22 10:25:00,91.19,91.44,91.14,91.41,33677.0,91.19,91.44,91.14,91.41,33677.0
2024-07-22 10:30:00,91.39,91.41,91.25,91.33,16919.0,91.39,91.41,91.25,91.33,16919.0
2024-07-22 10:35:00,91.33,91.56,91.32,91.54,21264.0,91.33,91.56,91.32,91.54,21264.0
2024-07-22 10:40:00,91.54,91.57,91.39,91.49,15681.0,91.54,91.57,91.39,91.49,15681.0
2024-07-22 10:45:00,91.49,91.6,91.4,91.58,20590.0,91.49,91.6,91.4,91.58,20590.0
2024-07-22 10:50:00,91.59,91.69,91.55,91.6,39992.0,91.59,91.69,91.55,91.6,39992.0
2024-07-22 10:55:00,91.57,91.67,91.46,91.58,17540.0,91.57,91.67,91.46,91.58,17540.0
2024-07-22 11:00:00,91.57,91.58,91.21,91.31,26508.0,91.57,91.58,91.21,91.31,26508.0
2024-07-22 11:05:00,91.31,91.32,91.01,91.01,23362.0,91.31,91.32,91.01,91.01,23362.0
2024-07-22 11:10:00,91.02,91.06,90.92,91.05,23330.0,91.02,91.06,90.92,91.05,23330.0
2024-07-22 11:15:00,91.02,91.18,91.01,91.12,21423.0,91.02,91.18,91.01,91.12,21423.0
2024-07-22 11:20:00,91.12,91.15,91.0,91.09,21795.0,91.12,91.15,91.0,91.09,21795.0
2024-07-22 11:25:00,91.09,91.2,91.02,91.05,19183.0,91.09,91.2,91.02,91.05,19183.0
2024-07-22 11:30:00,91.04,91.05,90.84,90.93,34261.0,91.04,91.05,90.84,90.93,34261.0
2024-07-22 11:35:00,90.93,91.11,90.91,91.09,20821.0,90.93,91.11,90.91,91.09,20821.0
2024-07-22 11:40:00,91.04,91.04,90.88,91.0,15496.0,91.04,91.04,90.88,91.0,15496.0
2024-07-22 11:45:00,90.98,91.13,90.94,91.11,17751.0,90.98,91.13,90.94,91.11,17751.0
2024-07-22 11:50:00,91.12,91.27,91.1,91.26,11203.0,91.12,91.27,91.1,91.26,11203.0
2024-07-22 11:55:00,91.26,91.26,91.1,91.12,14139.0,91.26,91.26,91.1,91.12,14139.0
2024-07-22 12:00:00,91.12,91.43,91.12,91.35,13542.0,91.12,91.43,91.12,91.35,13542.0
2024-07-22 12:05:00,91.35,91.51,91.32,91.48,9554.0,91.35,91.51,91.32,91.48,9554.0
2024-07-22 12:10:00,91.45,91.47,91.43,91.45,3583.0,91.45,91.47,91.43,91.45,3583.0
2024-07-22 12:15:00,91.47,91.66,91.47,91.66,11372.0,91.47,91.66,91.47,91.66,11372.0
2024-07-22 12:20:00,91.67,92.18,91.64,92.18,76617.0,91.67,92.18,91.64,92.18,76617.0
2024-07-22 12:25:00,92.19,92.3,92.04,92.12,34907.0,92.19,92.3,92.04,92.12,34907.0
2024-07-22 12:30:00,92.1,92.14,91.88,91.99,29202.0,92.1,92.14,91.88,91.99,29202.0
2024-07-22 12:35:00,91.98,92.11,91.98,92.1,17835.0,91.98,92.11,91.98,92.1,17835.0
2024-07-22 12:40:00,92.11,92.16,92.08,92.1,22953.0,92.11,92.16,92.08,92.1,22953.0
2024-07-22 12:45:00,92.12,92.12,92.03,92.12,20887.0,92.12,92.12,92.03,92.12,20887.0
2024-07-22 12:50:00,92.1,92.2,92.1,92.19,12844.0,92.1,92.2,92.1,92.19,12844.0
2024-07-22 12:55:00,92.18,92.32,92.18,92.29,34222.0,92.18,92.32,92.18,92.29,34222.0
2024-07-22 13:00:00,92.28,92.46,92.28,92.36,26323.0,92.28,92.46,92.28,92.36,26323.0
2024-07-22 13:05:00,92.36,92.4,92.31,92.32,29476.0,92.36,92.4,92.31,92.32,29476.0
2024-07-22 13:10:00,92.32,92.36,92.26,92.34,30381.0,92.32,92.36,92.26,92.34,30381.0
2024-07-22 13:15:00,92.35,92.52,92.34,92.46,16856.0,92.35,92.52,92.34,92.46,16856.0
2024-07-22 13:20:00,92.44,92.44,92.34,92.38,24680.0,92.44,92.44,92.34,92.38,24680.0
2024-07-22 13:25:00,92.37,92.4,92.28,92.38,15421.0,92.37,92.4,92.28,92.38,15421.0
2024-07-22 13:30:00,92.38,92.59,92.37,92.57,14174.0,92.38,92.59,92.37,92.57,14174.0
2024-07-22 13:35:00,92.56,92.58,92.45,92.49,15957.0,92.56,92.58,92.45,92.49,15957.0
2024-07-22 13:40:00,92.46,92.5,92.41,92.5,7916.0,92.46,92.5,92.41,92.5,7916.0
2024-07-22 13:45:00,92.5,92.5,92.4,92.5,8210.0,92.5,92.5,92.4,92.5,8210.0
2024-07-22 13:50:00,92.49,92.54,92.46,92.48,9487.0,92.49,92.54,92.46,92.48,9487.0
2024-07-22 13:55:00,92.51,92.51,92.34,92.39,10608.0,92.51,92.51,92.34,92.39,10608.0
2024-07-22 14:00:00,92.41,92.46,92.41,92.45,11654.0,92.41,92.46,92.41,92.45,11654.0
2024-07-22 14:05:00,92.47,92.52,92.34,92.45,22985.0,92.47,92.52,92.34,92.45,22985.0
2024-07-22 14:10:00,92.45,92.47,92.32,92.4,13065.0,92.45,92.47,92.32,92.4,13065.0
2024-07-22 14:15:00,92.4,92.42,92.32,92.34,7111.0,92.4,92.42,92.32,92.34,7111.0
2024-07-22 14:20:00,92.34,92.34,92.29,92.31,7827.0,92.34,92.34,92.29,92.31,7827.0
2024-07-22 14:25:00,92.33,92.44,92.29,92.44,24673.0,92.33,92.44,92.29,92.44,24673.0
2024-07-22 14:30:00,92.42,92.52,92.41,92.5,16604.0,92.42,92.52,92.41,92.5,16604.0
2024-07-22 14:35:00,92.5,92.5,92.38,92.4,11209.0,92.5,92.5,92.38,92.4,11209.0
2024-07-22 14:40:00,92.42,92.44,92.3,92.38,11235.0,92.42,92.44,92.3,92.38,11235.0
2024-07-22 14:45:00,92.38,92.46,92.38,92.41,4541.0,92.38,92.46,92.38,92.41,4541.0
2024-07-22 14:50:00,92.41,92.49,92.41,92.43,4756.0,92.41,92.49,92.41,92.43,4756.0
2024-07-22 14:55:00,92.45,92.45,92.37,92.41,4897.0,92.45,92.45,92.37,92.41,4897.0
2024-07-22 15:00:00,92.38,92.39,92.25,92.36,17451.0,92.38,92.39,92.25,92.36,17451.0
2024-07-22 15:05:00,92.34,92.37,92.31,92.34,7995.0,92.34,92.37,92.31,92.34,7995.0
2024-07-22 15:10:00,92.32,92.39,92.29,92.36,19764.0,92.32,92.39,92.29,92.36,19764.0
2024-07-22 15:15:00,92.36,92.37,92.29,92.3,7675.0,92.36,92.37,92.29,92.3,7675.0
2024-07-22 15:20:00,92.3,92.46,92.3,92.42,14609.0,92.3,92.46,92.3,92.42,14609.0
2024-07-22 15:25:00,92.43,92.52,92.38,92.44,22035.0,92.43,92.52,92.38,92.44,22035.0
2024-07-22 15:30:00,92.45,92.46,92.3,92.34,19471.0,92.45,92.46,92.3,92.34,19471.0
2024-07-22 15:35:00,92.34,92.43,92.34,92.41,22346.0,92.34,92.43,92.34,92.41,22346.0
2024-07-22 15:40:00,92.4,92.42,92.32,92.34,18434.0,92.4,92.42,92.32,92.34,18434.0
2024-07-22 15:45:00,92.34,92.4,92.24,92.25,21797.0,92.34,92.4,92.24,92.25,21797.0
2024-07-22 15:50:00,92.24,92.29,92.1,92.15,45435.0,92.24,92.29,92.1,92.15,45435.0
2024-07-22 15:55:00,92.14,92.3,92.08,92.29,111473.0,92.14,92.3,92.08,92.29,111473.0
2024-07-23 09:30:00,90.39,90.4,89.92,90.15,140352.0,90.39,90.4,89.92,90.15,140352.0
2024-07-23 09:35:00,90.2,90.3,89.77,90.18,81578.0,90.2,90.3,89.77,90.18,81578.0
2024-07-23 09:40:00,90.18,90.21,89.85,90.09,51453.0,90.18,90.21,89.85,90.09,51453.0
2024-07-23 09:45:00,90.08,90.3,90.01,90.29,38588.0,90.08,90.3,90.01,90.29,38588.0
2024-07-23 09:50:00,90.26,90.28,89.94,90.08,66073.0,90.26,90.28,89.94,90.08,66073.0
2024-07-23 09:55:00,90.13,90.43,90.07,90.39,77515.0,90.13,90.43,90.07,90.39,77515.0
2024-07-23 10:00:00,90.38,90.6,90.2,90.2,75948.0,90.38,90.6,90.2,90.2,75948.0
2024-07-23 10:05:00,90.19,90.36,90.06,90.36,27683.0,90.19,90.36,90.06,90.36,27683.0
2024-07-23 10:10:00,90.32,90.47,90.32,90.34,24861.0,90.32,90.47,90.32,90.34,24861.0
2024-07-23 10:15:00,90.35,90.55,90.32,90.55,50060.0,90.35,90.55,90.32,90.55,50060.0
2024-07-23 10:20:00,90.54,90.6,90.39,90.43,22507.0,90.54,90.6,90.39,90.43,22507.0
2024-07-23 10:25:00,90.43,90.65,90.39,90.45,33716.0,90.43,90.65,90.39,90.45,33716.0
2024-07-23 10:30:00,90.43,90.46,90.21,90.46,18120.0,90.43,90.46,90.21,90.46,18120.0
2024-07-23 10:35:00,90.5,90.62,90.47,90.5,17436.0,90.5,90.62,90.47,90.5,17436.0
2024-07-23 10:40:00,90.47,90.47,90.31,90.34,10264.0,90.47,90.47,90.31,90.34,10264.0
2024-07-23 10:45:00,90.34,90.35,90.22,90.28,17429.0,90.34,90.35,90.22,90.28,17429.0
2024-07-23 10:50:00,90.25,90.34,90.22,90.29,6341.0,90.25,90.34,90.22,90.29,6341.0
2024-07-23 10:55:00,90.27,90.43,90.21,90.43,15429.0,90.27,90.43,90.21,90.43,15429.0
2024-07-23 11:00:00,90.41,90.56,90.4,90.49,28133.0,90.41,90.56,90.4,90.49,28133.0
2024-07-23 11:05:00,90.48,90.54,90.39,90.48,26363.0,90.48,90.54,90.39,90.48,26363.0
2024-07-23 11:10:00,90.49,90.65,90.48,90.65,26705.0,90.49,90.65,90.48,90.65,26705.0
2024-07-23 11:15:00,90.65,90.77,90.6,90.65,33640.0,90.65,90.77,90.6,90.65,33640.0
2024-07-23 11:20:00,90.65,90.65,90.37,90.43,18136.0,90.65,90.65,90.37,90.43,18136.0
2024-07-23 11:25:00,90.43,90.45,90.36,90.42,9668.0,90.43,90.45,90.36,90.42,9668.0
2024-07-23 11:30:00,90.43,90.44,90.39,90.41,7943.0,90.43,90.44,90.39,90.41,7943.0
2024-07-23 11:35:00,90.4,90.41,90.29,90.34,18843.0,90.4,90.41,90.29,90.34,18843.0
2024-07-23 11:40:00,90.32,90.44,90.32,90.38,25223.0,90.32,90.44,90.32,90.38,25223.0
2024-07-23 11:45:00,90.38,90.45,90.31,90.45,9585.0,90.38,90.45,90.31,90.45,9585.0
2024-07-23 11:50:00,90.46,90.49,90.4,90.42,17493.0,90.46,90.49,90.4,90.42,17493.0
2024-07-23 11:55:00,90.44,90.45,90.28,90.3,16433.0,90.44,90.45,90.28,90.3,16433.0
2024-07-23 12:00:00,90.3,90.41,90.27,90.36,16735.0,90.3,90.41,90.27,90.36,16735.0
2024-07-23 12:05:00,90.37,90.51,90.34,90.46,6891.0,90.37,90.51,90.34,90.46,6891.0
2024-07-23 12:10:00,90.48,90.5,90.42,90.48,13922.0,90.48,90.5,90.42,90.48,13922.0
2024-07-23 12:15:00,90.49,90.53,90.42,90.42,11403.0,90.49,90.53,90.42,90.42,11403.0
2024-07-23 12:20:00,90.44,90.53,90.31,90.31,11668.0,90.44,90.53,90.31,90.31,11668.0
2024-07-23 12:25:00,90.3,90.43,90.3,90.42,10375.0,90.3,90.43,90.3,90.42,10375.0
2024-07-23 12:30:00,90.4,90.44,90.3,90.34,6641.0,90.4,90.44,90.3,90.34,6641.0
2024-07-23 12:35:00,90.35,90.41,90.32,90.38,3698.0,90.35,90.41,90.32,90.38,3698.0
2024-07-23 12:40:00,90.38,90.42,90.3,90.33,11707.0,90.38,90.42,90.3,90.33,11707.0
2024-07-23 12:45:00,90.35,90.52,90.35,90.52,7440.0,90.35,90.52,90.35,90.52,7440.0
2024-07-23 12:50:00,90.52,90.53,90.44,90.47,3664.0,90.52,90.53,90.44,90.47,3664.0
2024-07-23 12:55:00,90.47,90.49,90.38,90.44,9985.0,90.47,90.49,90.38,90.44,9985.0
2024-07-23 13:00:00,90.42,90.51,90.38,90.51,9789.0,90.42,90.51,90.38,90.51,9789.0
2024-07-23 13:05:00,90.48,90.57,90.44,90.45,8870.0,90.48,90.57,90.44,90.45,8870.0
2024-07-23 13:10:00,90.47,90.54,90.44,90.51,4413.0,90.47,90.54,90.44,90.51,4413.0
2024-07-23 13:15:00,90.55,90.58,90.53,90.54,3634.0,90.55,90.58,90.53,90.54,3634.0
2024-07-23 13:20:00,90.55,90.57,90.52,90.54,3348.0,90.55,90.57,90.52,90.54,3348.0
2024-07-23 13:25:00,90.54,90.63,90.53,90.54,10285.0,90.54,90.63,90.53,90.54,10285.0
2024-07-23 13:30:00,90.53,90.53,90.42,90.48,9837.0,90.53,90.53,90.42,90.48,9837.0
2024-07-23 13:35:00,90.48,90.55,90.47,90.54,5727.0,90.48,90.55,90.47,90.54,5727.0
2024-07-23 13:40:00,90.55,90.55,90.49,90.53,3868.0,90.55,90.55,90.49,90.53,3868.0
2024-07-23 13:45:00,90.53,90.7,90.52,90.69,10483.0,90.53,90.7,90.52,90.69,10483.0
2024-07-23 13:50:00,90.69,90.69,90.64,90.66,5426.0,90.69,90.69,90.64,90.66,5426.0
2024-07-23 13:55:00,90.66,90.66,90.58,90.58,3171.0,90.66,90.66,90.58,90.58,3171.0
2024-07-23 14:00:00,90.59,90.62,90.55,90.6,3127.0,90.59,90.62,90.55,90.6,3127.0
2024-07-23 14:05:00,90.58,90.7,90.53,90.7,8168.0,90.58,90.7,90.53,90.7,8168.0
2024-07-23 14:10:00,90.7,90.76,90.62,90.67,5323.0,90.7,90.76,90.62,90.67,5323.0
2024-07-23 14:15:00,90.66,90.69,90.57,90.63,9055.0,90.66,90.69,90.57,90.63,9055.0
2024-07-23 14:20:00,90.62,90.64,90.61,90.63,4894.0,90.62,90.64,90.61,90.63,4894.0
2024-07-23 14:25:00,90.6,90.64,90.57,90.59,6312.0,90.6,90.64,90.57,90.59,6312.0
2024-07-23 14:30:00,90.61,90.65,90.58,90.58,5910.0,90.61,90.65,90.58,90.58,5910.0
2024-07-23 14:35:00,90.58,90.6,90.55,90.55,4494.0,90.58,90.6,90.55,90.55,4494.0
2024-07-23 14:40:00,90.54,90.54,90.47,90.5,7696.0,90.54,90.54,90.47,90.5,7696.0
2024-07-23 14:45:00,90.48,90.49,90.4,90.47,6687.0,90.48,90.49,90.4,90.47,6687.0
2024-07-23 14:50:00,90.47,90.54,90.41,90.52,4699.0,90.47,90.54,90.41,90.52,4699.0
2024-07-23 14:55:00,90.53,90.57,90.51,90.56,3038.0,90.53,90.57,90.51,90.56,3038.0
2024-07-23 15:00:00,90.54,90.54,90.45,90.45,7392.0,90.54,90.54,90.45,90.45,7392.0
2024-07-23 15:05:00,90.46,90.53,90.44,90.46,5995.0,90.46,90.53,90.44,90.46,5995.0
2024-07-23 15:10:00,90.46,90.47,90.37,90.41,9799.0,90.46,90.47,90.37,90.41,9799.0
2024-07-23 15:15:00,90.39,90.39,90.34,90.34,6241.0,90.39,90.39,90.34,90.34,6241.0
2024-07-23 15:20:00,90.34,90.42,90.33,90.4,5578.0,90.34,90.42,90.33,90.4,5578.0
2024-07-23 15:25:00,90.41,90.46,90.4,90.45,8429.0,90.41,90.46,90.4,90.45,8429.0
2024-07-23 15:30:00,90.44,90.45,90.35,90.43,13824.0,90.44,90.45,90.35,90.43,13824.0
2024-07-23 15:35:00,90.41,90.41,90.33,90.33,5974.0,90.41,90.41,90.33,90.33,5974.0
2024-07-23 15:40:00,90.33,90.38,90.23,90.36,34089.0,90.33,90.38,90.23,90.36,34089.0
2024-07-23 15:45:00,90.36,90.43,90.35,90.43,20365.0,90.36,90.43,90.35,90.43,20365.0
2024-07-23 15:50:00,90.45,90.46,90.32,90.33,40898.0,90.45,90.46,90.32,90.33,40898.0
2024-07-23 15:55:00,90.34,90.41,90.33,90.36,75990.0,90.34,90.41,90.33,90.36,75990.0
2024-07-24 09:30:00,89.94,90.34,89.76,90.05,109473.0,89.94,90.34,89.76,90.05,109473.0
2024-07-24 09:35:00,89.98,90.37,89.93,90.31,30756.0,89.98,90.37,89.93,90.31,30756.0
2024-07-24 09:40:00,90.32,90.89,90.29,90.8,38024.0,90.32,90.89,90.29,90.8,38024.0
2024-07-24 09:45:00,90.72,90.82,90.37,90.38,21041.0,90.72,90.82,90.37,90.38,21041.0
2024-07-24 09:50:00,90.36,90.5,90.1,90.19,26427.0,90.36,90.5,90.1,90.19,26427.0
2024-07-24 09:55:00,90.13,90.16,89.76,89.77,48316.0,90.13,90.16,89.76,89.77,48316.0
2024-07-24 10:00:00,89.75,90.03,89.65,89.84,41213.0,89.75,90.03,89.65,89.84,41213.0
2024-07-24 10:05:00,89.82,90.06,89.76,90.02,23527.0,89.82,90.06,89.76,90.02,23527.0
2024-07-24 10:10:00,90.07,90.19,89.77,90.0,27345.0,90.07,90.19,89.77,90.0,27345.0
2024-07-24 10:15:00,89.96,90.19,89.89,90.09,20709.0,89.96,90.19,89.89,90.09,20709.0
2024-07-24 10:20:00,90.07,90.18,90.0,90.01,20249.0,90.07,90.18,90.0,90.01,20249.0
2024-07-24 10:25:00,90.0,90.15,89.97,90.1,8803.0,90.0,90.15,89.97,90.1,8803.0
2024-07-24 10:30:00,90.09,90.23,89.93,89.95,18749.0,90.09,90.23,89.93,89.95,18749.0
2024-07-24 10:35:00,89.96,90.01,89.91,89.95,18403.0,89.96,90.01,89.91,89.95,18403.0
2024-07-24 10:40:00,89.95,90.1,89.84,90.05,31097.0,89.95,90.1,89.84,90.05,31097.0
2024-07-24 10:45:00,90.06,90.08,89.81,89.91,30814.0,90.06,90.08,89.81,89.91,30814.0
2024-07-24 10:50:00,89.93,90.0,89.83,89.85,31048.0,89.93,90.0,89.83,89.85,31048.0
2024-07-24 10:55:00,89.84,89.92,89.75,89.8,24013.0,89.84,89.92,89.75,89.8,24013.0
2024-07-24 11:00:00,89.78,89.79,89.6,89.64,70686.0,89.78,89.79,89.6,89.64,70686.0
2024-07-24 11:05:00,89.65,89.73,89.42,89.45,39338.0,89.65,89.73,89.42,89.45,39338.0
2024-07-24 11:10:00,89.47,89.51,89.41,89.44,25728.0,89.47,89.51,89.41,89.44,25728.0
2024-07-24 11:15:00,89.45,89.49,89.34,89.35,41014.0,89.45,89.49,89.34,89.35,41014.0
2024-07-24 11:20:00,89.34,89.41,89.23,89.23,23248.0,89.34,89.41,89.23,89.23,23248.0
2024-07-24 11:25:00,89.23,89.74,89.23,89.73,38845.0,89.23,89.74,89.23,89.73,38845.0
2024-07-24 11:30:00,89.73,89.85,89.68,89.72,38607.0,89.73,89.85,89.68,89.72,38607.0
2024-07-24 11:35:00,89.72,89.8,89.66,89.66,17967.0,89.72,89.8,89.66,89.66,17967.0
2024-07-24 11:40:00,89.67,89.72,89.61,89.65,11161.0,89.67,89.72,89.61,89.65,11161.0
2024-07-24 11:45:00,89.67,89.67,89.59,89.59,12588.0,89.67,89.67,89.59,89.59,12588.0
2024-07-24 11:50:00,89.58,89.68,89.58,89.66,13483.0,89.58,89.68,89.58,89.66,13483.0
2024-07-24 11:55:00,89.64,89.64,89.55,89.56,10657.0,89.64,89.64,89.55,89.56,10657.0
2024-07-24 12:00:00,89.59,89.63,89.49,89.53,12230.0,89.59,89.63,89.49,89.53,12230.0
2024-07-24 12:05:00,89.53,89.6,89.5,89.56,14442.0,89.53,89.6,89.5,89.56,14442.0
2024-07-24 12:10:00,89.55,89.63,89.54,89.6,7222.0,89.55,89.63,89.54,89.6,7222.0
2024-07-24 12:15:00,89.59,89.64,89.56,89.58,9603.0,89.59,89.64,89.56,89.58,9603.0
2024-07-24 12:20:00,89.58,89.58,89.53,89.57,8931.0,89.58,89.58,89.53,89.57,8931.0
2024-07-24 12:25:00,89.56,89.57,89.47,89.52,11028.0,89.56,89.57,89.47,89.52,11028.0
2024-07-24 12:30:00,89.53,89.56,89.51,89.53,8096.0,89.53,89.56,89.51,89.53,8096.0
2024-07-24 12:35:00,89.52,89.56,89.36,89.41,28373.0,89.52,89.56,89.36,89.41,28373.0
2024-07-24 12:40:00,89.41,89.42,89.24,89.27,29310.0,89.41,89.42,89.24,89.27,29310.0
2024-07-24 12:45:00,89.25,89.33,89.18,89.28,22967.0,89.25,89.33,89.18,89.28,22967.0
2024-07-24 12:50:00,89.3,89.31,89.15,89.17,27139.0,89.3,89.31,89.15,89.17,27139.0
2024-07-24 12:55:00,89.16,89.18,89.1,89.15,10919.0,89.16,89.18,89.1,89.15,10919.0
2024-07-24 13:00:00,89.15,89.21,89.1,89.13,14142.0,89.15,89.21,89.1,89.13,14142.0
2024-07-24 13:05:00,89.13,89.28,89.12,89.28,8532.0,89.13,89.28,89.12,89.28,8532.0
2024-07-24 13:10:00,89.26,89.28,89.19,89.22,12343.0,89.26,89.28,89.19,89.22,12343.0
2024-07-24 13:15:00,89.23,89.26,89.17,89.2,13522.0,89.23,89.26,89.17,89.2,13522.0
2024-07-24 13:20:00,89.18,89.18,89.08,89.11,10630.0,89.18,89.18,89.08,89.11,10630.0
2024-07-24 13:25:00,89.12,89.15,89.04,89.05,11550.0,89.12,89.15,89.04,89.05,11550.0
2024-07-24 13:30:00,89.05,89.15,89.01,89.14,7101.0,89.05,89.15,89.01,89.14,7101.0
2024-07-24 13:35:00,89.12,89.16,89.09,89.11,7127.0,89.12,89.16,89.09,89.11,7127.0
2024-07-24 13:40:00,89.08,89.15,89.08,89.11,3583.0,89.08,89.15,89.08,89.11,3583.0
2024-07-24 13:45:00,89.11,89.11,89.02,89.03,12152.0,89.11,89.11,89.02,89.03,12152.0
2024-07-24 13:50:00,89.04,89.04,88.96,89.01,27234.0,89.04,89.04,88.96,89.01,27234.0
2024-07-24 13:55:00,89.01,89.04,88.9,88.9,11874.0,89.01,89.04,88.9,88.9,11874.0
2024-07-24 14:00:00,88.9,88.9,88.78,88.79,21456.0,88.9,88.9,88.78,88.79,21456.0
2024-07-24 14:05:00,88.77,88.84,88.72,88.75,27994.0,88.77,88.84,88.72,88.75,27994.0
2024-07-24 14:10:00,88.77,88.77,88.69,88.73,13921.0,88.77,88.77,88.69,88.73,13921.0
2024-07-24 14:15:00,88.73,88.74,88.67,88.68,12915.0,88.73,88.74,88.67,88.68,12915.0
2024-07-24 14:20:00,88.69,88.69,88.51,88.53,22114.0,88.69,88.69,88.51,88.53,22114.0
2024-07-24 14:25:00,88.54,88.58,88.46,88.51,18274.0,88.54,88.58,88.46,88.51,18274.0
2024-07-24 14:30:00,88.52,88.62,88.47,88.48,10837.0,88.52,88.62,88.47,88.48,10837.0
2024-07-24 14:35:00,88.49,88.57,88.47,88.5,16567.0,88.49,88.57,88.47,88.5,16567.0
2024-07-24 14:40:00,88.5,88.55,88.42,88.45,32643.0,88.5,88.55,88.42,88.45,32643.0
2024-07-24 14:45:00,88.46,88.53,88.41,88.45,18771.0,88.46,88.53,88.41,88.45,18771.0
2024-07-24 14:50:00,88.44,88.47,88.38,88.38,18924.0,88.44,88.47,88.38,88.38,18924.0
2024-07-24 14:55:00,88.41,88.57,88.41,88.56,12674.0,88.41,88.57,88.41,88.56,12674.0
2024-07-24 15:00:00,88.57,88.62,88.55,88.61,17134.0,88.57,88.62,88.55,88.61,17134.0
2024-07-24 15:05:00,88.61,88.72,88.6,88.71,20973.0,88.61,88.72,88.6,88.71,20973.0
2024-07-24 15:10:00,88.72,88.74,88.64,88.64,8871.0,88.72,88.74,88.64,88.64,8871.0
2024-07-24 15:15:00,88.64,88.7,88.59,88.62,10087.0,88.64,88.7,88.59,88.62,10087.0
2024-07-24 15:20:00,88.63,88.73,88.63,88.72,9858.0,88.63,88.73,88.63,88.72,9858.0
2024-07-24 15:25:00,88.73,88.74,88.57,88.61,26361.0,88.73,88.74,88.57,88.61,26361.0
2024-07-24 15:30:00,88.61,88.84,88.58,88.81,23712.0,88.61,88.84,88.58,88.81,23712.0
2024-07-24 15:35:00,88.8,88.98,88.79,88.89,38775.0,88.8,88.98,88.79,88.89,38775.0
2024-07-24 15:40:00,88.89,89.0,88.87,88.88,24079.0,88.89,89.0,88.87,88.88,24079.0
2024-07-24 15:45:00,88.9,88.92,88.8,88.92,22716.0,88.9,88.92,88.8,88.92,22716.0
2024-07-24 15:50:00,88.89,88.95,88.8,88.81,69259.0,88.89,88.95,88.8,88.81,69259.0
2024-07-24 15:55:00,88.83,88.86,88.72,88.73,87534.0,88.83,88.86,88.72,88.73,87534.0
2024-07-25 09:30:00,88.54,88.8,88.44,88.44,53935.0,88.54,88.8,88.44,88.44,53935.0
2024-07-25 09:35:00,88.5,88.79,88.45,88.54,33713.0,88.5,88.79,88.45,88.54,33713.0
2024-07-25 09:40:00,88.54,88.83,88.52,88.63,21660.0,88.54,88.83,88.52,88.63,21660.0
2024-07-25 09:45:00,88.71,89.16,88.68,89.09,42600.0,88.71,89.16,88.68,89.09,42600.0
2024-07-25 09:50:00,89.1,89.3,88.9,89.0,28101.0,89.1,89.3,88.9,89.0,28101.0
2024-07-25 09:55:00,88.94,89.04,88.74,88.89,25592.0,88.94,89.04,88.74,88.89,25592.0
2024-07-25 10:00:00,88.86,89.04,88.65,89.01,28178.0,88.86,89.04,88.65,89.01,28178.0
2024-07-25 10:05:00,89.02,89.03,88.55,88.59,27742.0,89.02,89.03,88.55,88.59,27742.0
2024-07-25 10:10:00,88.58,88.63,88.37,88.4,29163.0,88.58,88.63,88.37,88.4,29163.0
2024-07-25 10:15:00,88.39,88.82,88.3,88.75,19750.0,88.39,88.82,88.3,88.75,19750.0
2024-07-25 10:20:00,88.76,88.86,88.63,88.81,11868.0,88.76,88.86,88.63,88.81,11868.0
2024-07-25 10:25:00,88.78,89.0,88.77,88.99,10760.0,88.78,89.0,88.77,88.99,10760.0
2024-07-25 10:30:00,88.96,89.02,88.6,88.81,20838.0,88.96,89.02,88.6,88.81,20838.0
2024-07-25 10:35:00,88.74,88.78,88.65,88.69,6938.0,88.74,88.78,88.65,88.69,6938.0
2024-07-25 10:40:00,88.64,88.98,88.6,88.94,29396.0,88.64,88.98,88.6,88.94,29396.0
2024-07-25 10:45:00,88.94,88.99,88.72,88.79,15685.0,88.94,88.99,88.72,88.79,15685.0
2024-07-25 10:50:00,88.78,88.9,88.75,88.8,37228.0,88.78,88.9,88.75,88.8,37228.0
2024-07-25 10:55:00,88.8,88.8,88.63,88.74,50043.0,88.8,88.8,88.63,88.74,50043.0
2024-07-25 11:00:00,88.7,88.7,88.39,88.44,20081.0,88.7,88.7,88.39,88.44,20081.0
2024-07-25 11:05:00,88.45,88.53,88.41,88.53,13516.0,88.45,88.53,88.41,88.53,13516.0
2024-07-25 11:10:00,88.48,88.66,88.44,88.59,14894.0,88.48,88.66,88.44,88.59,14894.0
2024-07-25 11:15:00,88.63,88.77,88.62,88.64,8780.0,88.63,88.77,88.62,88.64,8780.0
2024-07-25 11:20:00,88.58,88.69,88.54,88.63,16401.0,88.58,88.69,88.54,88.63,16401.0
2024-07-25 11:25:00,88.6,88.61,88.43,88.47,23682.0,88.6,88.61,88.43,88.47,23682.0
2024-07-25 11:30:00,88.47,88.61,88.47,88.54,10454.0,88.47,88.61,88.47,88.54,10454.0
2024-07-25 11:35:00,88.55,88.58,88.49,88.56,7886.0,88.55,88.58,88.49,88.56,7886.0
2024-07-25 11:40:00,88.56,88.56,88.46,88.49,8770.0,88.56,88.56,88.46,88.49,8770.0
2024-07-25 11:45:00,88.51,88.73,88.51,88.62,10791.0,88.51,88.73,88.51,88.62,10791.0
2024-07-25 11:50:00,88.62,88.65,88.6,88.63,6470.0,88.62,88.65,88.6,88.63,6470.0
2024-07-25 11:55:00,88.64,88.68,88.58,88.67,8046.0,88.64,88.68,88.58,88.67,8046.0
2024-07-25 12:00:00,88.67,88.84,88.66,88.69,26440.0,88.67,88.84,88.66,88.69,26440.0
2024-07-25 12:05:00,88.7,88.7,88.57,88.62,11829.0,88.7,88.7,88.57,88.62,11829.0
2024-07-25 12:10:00,88.64,88.71,88.59,88.66,6940.0,88.64,88.71,88.59,88.66,6940.0
2024-07-25 12:15:00,88.63,88.93,88.61,88.92,46515.0,88.63,88.93,88.61,88.92,46515.0
2024-07-25 12:20:00,88.92,88.96,88.85,88.86,11772.0,88.92,88.96,88.85,88.86,11772.0
2024-07-25 12:25:00,88.89,88.96,88.82,88.94,25315.0,88.89,88.96,88.82,88.94,25315.0
2024-07-25 12:30:00,88.95,89.15,88.89,89.11,23080.0,88.95,89.15,88.89,89.11,23080.0
2024-07-25 12:35:00,89.11,89.28,89.09,89.27,25720.0,89.11,89.28,89.09,89.27,25720.0
2024-07-25 12:40:00,89.27,89.34,89.15,89.22,13974.0,89.27,89.34,89.15,89.22,13974.0
2024-07-25 12:45:00,89.22,89.22,89.11,89.19,9093.0,89.22,89.22,89.11,89.19,9093.0
2024-07-25 12:50:00,89.15,89.26,89.1,89.1,24352.0,89.15,89.26,89.1,89.1,24352.0
2024-07-25 12:55:00,89.1,89.24,89.09,89.19,8829.0,89.1,89.24,89.09,89.19,8829.0
2024-07-25 13:00:00,89.21,89.33,89.2,89.27,15774.0,89.21,89.33,89.2,89.27,15774.0
2024-07-25 13:05:00,89.25,89.32,89.22,89.29,10377.0,89.25,89.32,89.22,89.29,10377.0
2024-07-25 13:10:00,89.31,89.31,89.16,89.2,11594.0,89.31,89.31,89.16,89.2,11594.0
2024-07-25 13:15:00,89.18,89.2,89.05,89.08,6929.0,89.18,89.2,89.05,89.08,6929.0
2024-07-25 13:20:00,89.08,89.12,88.95,88.95,15014.0,89.08,89.12,88.95,88.95,15014.0
2024-07-25 13:25:00,88.99,89.02,88.91,88.92,3797.0,88.99,89.02,88.91,88.92,3797.0
2024-07-25 13:30:00,88.88,88.89,88.84,88.88,8173.0,88.88,88.89,88.84,88.88,8173.0
2024-07-25 13:35:00,88.88,88.95,88.88,88.93,5339.0,88.88,88.95,88.88,88.93,5339.0
2024-07-25 13:40:00,88.95,89.05,88.95,89.05,6627.0,88.95,89.05,88.95,89.05,6627.0
2024-07-25 13:45:00,89.05,89.05,88.96,88.98,7148.0,89.05,89.05,88.96,88.98,7148.0
2024-07-25 13:50:00,88.95,89.0,88.91,88.97,3470.0,88.95,89.0,88.91,88.97,3470.0
2024-07-25 13:55:00,88.96,89.0,88.95,88.96,5143.0,88.96,89.0,88.95,88.96,5143.0
2024-07-25 14:00:00,88.94,88.94,88.83,88.86,4032.0,88.94,88.94,88.83,88.86,4032.0
2024-07-25 14:05:00,88.86,88.87,88.8,88.8,10484.0,88.86,88.87,88.8,88.8,10484.0
2024-07-25 14:10:00,88.82,88.85,88.79,88.82,5216.0,88.82,88.85,88.79,88.82,5216.0
2024-07-25 14:15:00,88.81,88.81,88.67,88.69,10154.0,88.81,88.81,88.67,88.69,10154.0
2024-07-25 14:20:00,88.67,88.7,88.61,88.65,14260.0,88.67,88.7,88.61,88.65,14260.0
2024-07-25 14:25:00,88.64,88.67,88.55,88.59,13077.0,88.64,88.67,88.55,88.59,13077.0
2024-07-25 14:30:00,88.6,88.7,88.6,88.6,7273.0,88.6,88.7,88.6,88.6,7273.0
2024-07-25 14:35:00,88.56,88.56,88.47,88.51,6176.0,88.56,88.56,88.47,88.51,6176.0
2024-07-25 14:40:00,88.5,88.52,88.42,88.45,9301.0,88.5,88.52,88.42,88.45,9301.0
2024-07-25 14:45:00,88.47,88.52,88.34,88.38,14554.0,88.47,88.52,88.34,88.38,14554.0
2024-07-25 14:50:00,88.39,88.4,88.33,88.34,4773.0,88.39,88.4,88.33,88.34,4773.0
2024-07-25 14:55:00,88.35,88.48,88.32,88.34,14438.0,88.35,88.48,88.32,88.34,14438.0
2024-07-25 15:00:00,88.34,88.38,88.28,88.37,16824.0,88.34,88.38,88.28,88.37,16824.0
2024-07-25 15:05:00,88.37,88.47,88.37,88.44,10047.0,88.37,88.47,88.37,88.44,10047.0
2024-07-25 15:10:00,88.42,88.42,88.34,88.39,5558.0,88.42,88.42,88.34,88.39,5558.0
2024-07-25 15:15:00,88.4,88.45,88.39,88.44,6809.0,88.4,88.45,88.39,88.44,6809.0
2024-07-25 15:20:00,88.45,88.51,88.41,88.44,10658.0,88.45,88.51,88.41,88.44,10658.0
2024-07-25 15:25:00,88.41,88.56,88.41,88.45,11937.0,88.41,88.56,88.41,88.45,11937.0
2024-07-25 15:30:00,88.48,88.48,88.37,88.41,14982.0,88.48,88.48,88.37,88.41,14982.0
2024-07-25 15:35:00,88.39,88.41,88.31,88.34,23229.0,88.39,88.41,88.31,88.34,23229.0
2024-07-25 15:40:00,88.32,88.33,88.15,88.17,27192.0,88.32,88.33,88.15,88.17,27192.0
2024-07-25 15:45:00,88.17,88.19,88.07,88.19,42774.0,88.17,88.19,88.07,88.19,42774.0
2024-07-25 15:50:00,88.17,88.18,87.87,87.89,81666.0,88.17,88.18,87.87,87.89,81666.0
2024-07-25 15:55:00,87.87,87.94,87.78,87.82,107197.0,87.87,87.94,87.78,87.82,107197.0
2024-07-26 09:30:00,87.74,87.89,87.39,87.67,61217.0,87.74,87.89,87.39,87.67,61217.0
2024-07-26 09:35:00,87.64,87.74,87.49,87.52,32462.0,87.64,87.74,87.49,87.52,32462.0
2024-07-26 09:40:00,87.53,87.75,87.38,87.69,79509.0,87.53,87.75,87.38,87.69,79509.0
2024-07-26 09:45:00,87.66,87.74,87.4,87.72,49821.0,87.66,87.74,87.4,87.72,49821.0
2024-07-26 09:50:00,87.72,88.09,87.72,88.0,40312.0,87.72,88.09,87.72,88.0,40312.0
2024-07-26 09:55:00,87.88,88.17,87.84,87.92,24220.0,87.88,88.17,87.84,87.92,24220.0
2024-07-26 10:00:00,87.9,87.96,87.71,87.79,20379.0,87.9,87.96,87.71,87.79,20379.0
2024-07-26 10:05:00,87.77,87.97,87.77,87.84,35505.0,87.77,87.97,87.77,87.84,35505.0
2024-07-26 10:10:00,87.8,88.12,87.8,88.1,35748.0,87.8,88.12,87.8,88.1,35748.0
2024-07-26 10:15:00,88.09,88.11,87.9,88.04,25602.0,88.09,88.11,87.9,88.04,25602.0
2024-07-26 10:20:00,88.06,88.15,87.92,88.11,43132.0,88.06,88.15,87.92,88.11,43132.0
2024-07-26 10:25:00,88.11,88.13,87.88,87.9,17483.0,88.11,88.13,87.88,87.9,17483.0
2024-07-26 10:30:00,87.92,87.93,87.68,87.73,16692.0,87.92,87.93,87.68,87.73,16692.0
2024-07-26 10:35:00,87.75,87.99,87.74,87.97,13190.0,87.75,87.99,87.74,87.97,13190.0
2024-07-26 10:40:00,87.95,88.14,87.93,88.09,16674.0,87.95,88.14,87.93,88.09,16674.0
2024-07-26 10:45:00,88.09,88.3,88.08,88.09,33664.0,88.09,88.3,88.08,88.09,33664.0
2024-07-26 10:50:00,88.06,88.18,88.05,88.14,8034.0,88.06,88.18,88.05,88.14,8034.0
2024-07-26 10:55:00,88.14,88.27,88.12,88.27,15013.0,88.14,88.27,88.12,88.27,15013.0
2024-07-26 11:00:00,88.26,88.26,88.14,88.15,10719.0,88.26,88.26,88.14,88.15,10719.0
2024-07-26 11:05:00,88.17,88.31,88.16,88.28,17895.0,88.17,88.31,88.16,88.28,17895.0
2024-07-26 11:10:00,88.28,88.3,88.17,88.18,18034.0,88.28,88.3,88.17,88.18,18034.0
2024-07-26 11:15:00,88.18,88.32,88.07,88.27,23251.0,88.18,88.32,88.07,88.27,23251.0
2024-07-26 11:20:00,88.26,88.36,88.25,88.32,10564.0,88.26,88.36,88.25,88.32,10564.0
2024-07-26 11:25:00,88.34,88.34,88.21,88.23,18266.0,88.34,88.34,88.21,88.23,18266.0
2024-07-26 11:30:00,88.25,88.29,88.2,88.28,15534.0,88.25,88.29,88.2,88.28,15534.0
2024-07-26 11:35:00,88.22,88.39,88.2,88.36,15737.0,88.22,88.39,88.2,88.36,15737.0
2024-07-26 11:40:00,88.37,88.42,88.3,88.4,12790.0,88.37,88.42,88.3,88.4,12790.0
2024-07-26 11:45:00,88.42,88.54,88.37,88.54,19055.0,88.42,88.54,88.37,88.54,19055.0
2024-07-26 11:50:00,88.54,88.67,88.54,88.58,24910.0,88.54,88.67,88.54,88.58,24910.0
2024-07-26 11:55:00,88.58,88.83,88.58,88.82,16567.0,88.58,88.83,88.58,88.82,16567.0
2024-07-26 12:00:00,88.83,88.85,88.72,88.84,14019.0,88.83,88.85,88.72,88.84,14019.0
2024-07-26 12:05:00,88.84,88.87,88.77,88.86,9535.0,88.84,88.87,88.77,88.86,9535.0
2024-07-26 12:10:00,88.85,89.02,88.82,89.0,32679.0,88.85,89.02,88.82,89.0,32679.0
2024-07-26 12:15:00,88.98,88.98,88.82,88.97,17635.0,88.98,88.98,88.82,88.97,17635.0
2024-07-26 12:20:00,88.94,89.0,88.86,89.0,17411.0,88.94,89.0,88.86,89.0,17411.0
2024-07-26 12:25:00,89.0,89.08,88.97,88.97,10030.0,89.0,89.08,88.97,88.97,10030.0
2024-07-26 12:30:00,88.98,89.0,88.75,88.76,13032.0,88.98,89.0,88.75,88.76,13032.0
2024-07-26 12:35:00,88.72,88.81,88.71,88.78,10935.0,88.72,88.81,88.71,88.78,10935.0
2024-07-26 12:40:00,88.8,88.95,88.8,88.91,6915.0,88.8,88.95,88.8,88.91,6915.0
2024-07-26 12:45:00,88.92,89.05,88.9,89.01,18445.0,88.92,89.05,88.9,89.01,18445.0
2024-07-26 12:50:00,89.02,89.2,89.02,89.19,19053.0,89.02,89.2,89.02,89.19,19053.0
2024-07-26 12:55:00,89.19,89.25,89.19,89.23,13535.0,89.19,89.25,89.19,89.23,13535.0
2024-07-26 13:00:00,89.23,89.3,89.2,89.2,12539.0,89.23,89.3,89.2,89.2,12539.0
2024-07-26 13:05:00,89.19,89.24,89.09,89.09,10258.0,89.19,89.24,89.09,89.09,10258.0
2024-07-26 13:10:00,89.1,89.24,89.1,89.2,16118.0,89.1,89.24,89.1,89.2,16118.0
2024-07-26 13:15:00,89.18,89.18,89.13,89.16,3616.0,89.18,89.18,89.13,89.16,3616.0
2024-07-26 13:20:00,89.17,89.23,89.07,89.22,11118.0,89.17,89.23,89.07,89.22,11118.0
2024-07-26 13:25:00,89.23,89.33,89.18,89.26,10452.0,89.23,89.33,89.18,89.26,10452.0
2024-07-26 13:30:00,89.27,89.27,89.13,89.13,4957.0,89.27,89.27,89.13,89.13,4957.0
2024-07-26 13:35:00,89.11,89.11,88.86,88.94,20465.0,89.11,89.11,88.86,88.94,20465.0
2024-07-26 13:40:00,88.96,88.98,88.8,88.87,7903.0,88.96,88.98,88.8,88.87,7903.0
2024-07-26 13:45:00,88.91,89.0,88.9,88.91,4983.0,88.91,89.0,88.9,88.91,4983.0
2024-07-26 13:50:00,88.9,89.06,88.86,89.06,5653.0,88.9,89.06,88.86,89.06,5653.0
2024-07-26 13:55:00,89.01,89.01,88.91,88.94,9337.0,89.01,89.01,88.91,88.94,9337.0
2024-07-26 14:00:00,88.92,88.93,88.85,88.85,5214.0,88.92,88.93,88.85,88.85,5214.0
2024-07-26 14:05:00,88.81,88.91,88.76,88.91,9831.0,88.81,88.91,88.76,88.91,9831.0
2024-07-26 14:10:00,88.91,88.99,88.9,88.93,6996.0,88.91,88.99,88.9,88.93,6996.0
2024-07-26 14:15:00,88.93,88.95,88.9,88.91,2794.0,88.93,88.95,88.9,88.91,2794.0
2024-07-26 14:20:00,88.89,88.89,88.8,88.85,7452.0,88.89,88.89,88.8,88.85,7452.0
2024-07-26 14:25:00,88.85,88.9,88.82,88.82,5842.0,88.85,88.9,88.82,88.82,5842.0
2024-07-26 14:30:00,88.82,88.89,88.8,88.88,11690.0,88.82,88.89,88.8,88.88,11690.0
2024-07-26 14:35:00,88.87,88.91,88.86,88.9,10765.0,88.87,88.91,88.86,88.9,10765.0
2024-07-26 14:40:00,88.89,88.89,88.67,88.82,19794.0,88.89,88.89,88.67,88.82,19794.0
2024-07-26 14:45:00,88.8,88.82,88.65,88.75,7871.0,88.8,88.82,88.65,88.75,7871.0
2024-07-26 14:50:00,88.71,88.76,88.67,88.7,3977.0,88.71,88.76,88.67,88.7,3977.0
2024-07-26 14:55:00,88.68,88.79,88.67,88.68,6348.0,88.68,88.79,88.67,88.68,6348.0
2024-07-26 15:00:00,88.64,88.66,88.58,88.66,6766.0,88.64,88.66,88.58,88.66,6766.0
2024-07-26 15:05:00,88.64,88.79,88.63,88.78,8880.0,88.64,88.79,88.63,88.78,8880.0
2024-07-26 15:10:00,88.76,88.88,88.73,88.83,9873.0,88.76,88.88,88.73,88.83,9873.0
2024-07-26 15:15:00,88.84,88.85,88.76,88.78,9979.0,88.84,88.85,88.76,88.78,9979.0
2024-07-26 15:20:00,88.77,88.91,88.76,88.9,16345.0,88.77,88.91,88.76,88.9,16345.0
2024-07-26 15:25:00,88.89,88.95,88.86,88.9,16946.0,88.89,88.95,88.86,88.9,16946.0
2024-07-26 15:30:00,88.88,88.88,88.7,88.72,21636.0,88.88,88.88,88.7,88.72,21636.0
2024-07-26 15:35:00,88.71,88.83,88.71,88.79,24530.0,88.71,88.83,88.71,88.79,24530.0
2024-07-26 15:40:00,88.79,88.84,88.77,88.82,12889.0,88.79,88.84,88.77,88.82,12889.0
2024-07-26 15:45:00,88.8,88.91,88.8,88.89,17793.0,88.8,88.91,88.8,88.89,17793.0
2024-07-26 15:50:00,88.91,89.0,88.87,88.88,43477.0,88.91,89.0,88.87,88.88,43477.0
2024-07-26 15:55:00,88.88,89.0,88.83,88.98,83026.0,88.88,89.0,88.83,88.98,83026.0
2024-07-29 09:30:00,88.96,89.27,88.83,89.01,65662.0,88.96,89.27,88.83,89.01,65662.0
2024-07-29 09:35:00,89.0,89.18,88.72,88.95,24476.0,89.0,89.18,88.72,88.95,24476.0
2024-07-29 09:40:00,88.89,89.29,88.83,89.21,38222.0,88.89,89.29,88.83,89.21,38222.0
2024-07-29 09:45:00,89.28,89.67,89.11,89.62,49038.0,89.28,89.67,89.11,89.62,49038.0
2024-07-29 09:50:00,89.63,89.88,89.53,89.73,61688.0,89.63,89.88,89.53,89.73,61688.0
2024-07-29 09:55:00,89.73,89.89,89.63,89.68,23990.0,89.73,89.89,89.63,89.68,23990.0
2024-07-29 10:00:00,89.64,89.88,89.61,89.88,35177.0,89.64,89.88,89.61,89.88,35177.0
2024-07-29 10:05:00,89.86,89.88,89.6,89.79,24537.0,89.86,89.88,89.6,89.79,24537.0
2024-07-29 10:10:00,89.79,89.86,89.7,89.7,21446.0,89.79,89.86,89.7,89.7,21446.0
2024-07-29 10:15:00,89.72,90.27,89.71,90.18,60929.0,89.72,90.27,89.71,90.18,60929.0
2024-07-29 10:20:00,90.18,90.27,90.06,90.25,33380.0,90.18,90.27,90.06,90.25,33380.0
2024-07-29 10:25:00,90.25,90.25,89.95,90.02,35470.0,90.25,90.25,89.95,90.02,35470.0
2024-07-29 10:30:00,90.03,90.05,89.78,89.78,47803.0,90.03,90.05,89.78,89.78,47803.0
2024-07-29 10:35:00,89.84,90.06,89.67,89.99,65945.0,89.84,90.06,89.67,89.99,65945.0
2024-07-29 10:40:00,90.0,90.03,89.92,89.94,12179.0,90.0,90.03,89.92,89.94,12179.0
2024-07-29 10:45:00,89.93,89.96,89.86,89.92,12336.0,89.93,89.96,89.86,89.92,12336.0
2024-07-29 10:50:00,89.92,90.18,89.9,90.1,26769.0,89.92,90.18,89.9,90.1,26769.0
2024-07-29 10:55:00,90.1,90.11,89.89,89.9,34728.0,90.1,90.11,89.89,89.9,34728.0
2024-07-29 11:00:00,89.9,90.04,89.86,89.9,24954.0,89.9,90.04,89.86,89.9,24954.0
2024-07-29 11:05:00,89.89,89.92,89.7,89.88,30257.0,89.89,89.92,89.7,89.88,30257.0
2024-07-29 11:10:00,89.9,89.9,89.75,89.88,17660.0,89.9,89.9,89.75,89.88,17660.0
2024-07-29 11:15:00,89.89,89.89,89.78,89.8,32475.0,89.89,89.89,89.78,89.8,32475.0
2024-07-29 11:20:00,89.8,90.37,89.8,90.35,39984.0,89.8,90.37,89.8,90.35,39984.0
2024-07-29 11:25:00,90.36,90.5,90.29,90.41,38184.0,90.36,90.5,90.29,90.41,38184.0
2024-07-29 11:30:00,90.45,90.46,90.34,90.42,15375.0,90.45,90.46,90.34,90.42,15375.0
2024-07-29 11:35:00,90.43,90.56,90.26,90.53,38143.0,90.43,90.56,90.26,90.53,38143.0
2024-07-29 11:40:00,90.52,90.62,90.4,90.42,30007.0,90.52,90.62,90.4,90.42,30007.0
2024-07-29 11:45:00,90.41,90.58,90.32,90.57,21712.0,90.41,90.58,90.32,90.57,21712.0
2024-07-29 11:50:00,90.58,90.65,90.37,90.37,11874.0,90.58,90.65,90.37,90.37,11874.0
2024-07-29 11:55:00,90.42,90.57,90.4,90.55,9603.0,90.42,90.57,90.4,90.55,9603.0
2024-07-29 12:00:00,90.53,90.57,90.48,90.48,6924.0,90.53,90.57,90.48,90.48,6924.0
2024-07-29 12:05:00,90.49,90.61,90.49,90.51,5902.0,90.49,90.61,90.49,90.51,5902.0
2024-07-29 12:10:00,90.47,90.47,90.39,90.41,7144.0,90.47,90.47,90.39,90.41,7144.0
2024-07-29 12:15:00,90.44,90.5,90.42,90.47,10686.0,90.44,90.5,90.42,90.47,10686.0
2024-07-29 12:20:00,90.47,90.56,90.46,90.49,15372.0,90.47,90.56,90.46,90.49,15372.0
2024-07-29 12:25:00,90.49,90.49,90.29,90.33,4991.0,90.49,90.49,90.29,90.33,4991.0
2024-07-29 12:30:00,90.34,90.37,90.31,90.34,8075.0,90.34,90.37,90.31,90.34,8075.0
2024-07-29 12:35:00,90.35,90.39,90.35,90.36,3300.0,90.35,90.39,90.35,90.36,3300.0
2024-07-29 12:40:00,90.36,90.45,90.35,90.44,5543.0,90.36,90.45,90.35,90.44,5543.0
2024-07-29 12:45:00,90.44,90.44,90.29,90.33,5288.0,90.44,90.44,90.29,90.33,5288.0
2024-07-29 12:50:00,90.31,90.32,90.19,90.32,4840.0,90.31,90.32,90.19,90.32,4840.0
2024-07-29 12:55:00,90.37,90.41,90.24,90.25,4441.0,90.37,90.41,90.24,90.25,4441.0
2024-07-29 13:00:00,90.2,90.26,90.16,90.17,9550.0,90.2,90.26,90.16,90.17,9550.0
2024-07-29 13:05:00,90.19,90.23,90.13,90.2,8312.0,90.19,90.23,90.13,90.2,8312.0
2024-07-29 13:10:00,90.2,90.31,90.2,90.22,7322.0,90.2,90.31,90.2,90.22,7322.0
2024-07-29 13:15:00,90.23,90.28,90.14,90.25,5886.0,90.23,90.28,90.14,90.25,5886.0
2024-07-29 13:20:00,90.25,90.25,90.1,90.2,2950.0,90.25,90.25,90.1,90.2,2950.0
2024-07-29 13:25:00,90.19,90.22,90.07,90.08,5601.0,90.19,90.22,90.07,90.08,5601.0
2024-07-29 13:30:00,90.05,90.14,90.03,90.09,5091.0,90.05,90.14,90.03,90.09,5091.0
2024-07-29 13:35:00,90.09,90.19,90.09,90.16,4616.0,90.09,90.19,90.09,90.16,4616.0
2024-07-29 13:40:00,90.19,90.26,90.15,90.19,6787.0,90.19,90.26,90.15,90.19,6787.0
2024-07-29 13:45:00,90.18,90.18,90.04,90.06,3098.0,90.18,90.18,90.04,90.06,3098.0
2024-07-29 13:50:00,90.06,90.09,90.03,90.04,6275.0,90.06,90.09,90.03,90.04,6275.0
2024-07-29 13:55:00,90.03,90.12,90.02,90.11,5072.0,90.03,90.12,90.02,90.11,5072.0
2024-07-29 14:00:00,90.09,90.12,90.06,90.11,3100.0,90.09,90.12,90.06,90.11,3100.0
2024-07-29 14:05:00,90.14,90.18,90.12,90.17,5317.0,90.14,90.18,90.12,90.17,5317.0
2024-07-29 14:10:00,90.19,90.21,90.15,90.19,3665.0,90.19,90.21,90.15,90.19,3665.0
2024-07-29 14:15:00,90.18,90.18,90.09,90.15,8639.0,90.18,90.18,90.09,90.15,8639.0
2024-07-29 14:20:00,90.14,90.23,90.13,90.19,12724.0,90.14,90.23,90.13,90.19,12724.0
2024-07-29 14:25:00,90.15,90.21,90.14,90.18,2418.0,90.15,90.21,90.14,90.18,2418.0
2024-07-29 14:30:00,90.18,90.25,90.1,90.25,7440.0,90.18,90.25,90.1,90.25,7440.0
2024-07-29 14:35:00,90.23,90.29,90.19,90.29,4987.0,90.23,90.29,90.19,90.29,4987.0
2024-07-29 14:40:00,90.3,90.38,90.27,90.38,4956.0,90.3,90.38,90.27,90.38,4956.0
2024-07-29 14:45:00,90.35,90.36,90.29,90.33,4968.0,90.35,90.36,90.29,90.33,4968.0
2024-07-29 14:50:00,90.31,90.38,90.3,90.35,5370.0,90.31,90.38,90.3,90.35,5370.0
2024-07-29 14:55:00,90.33,90.44,90.33,90.38,4000.0,90.33,90.44,90.33,90.38,4000.0
2024-07-29 15:00:00,90.36,90.48,90.36,90.4,7581.0,90.36,90.48,90.36,90.4,7581.0
2024-07-29 15:05:00,90.4,90.46,90.36,90.39,8937.0,90.4,90.46,90.36,90.39,8937.0
2024-07-29 15:10:00,90.41,90.5,90.41,90.5,6456.0,90.41,90.5,90.41,90.5,6456.0
2024-07-29 15:15:00,90.48,90.56,90.47,90.56,10978.0,90.48,90.56,90.47,90.56,10978.0
2024-07-29 15:20:00,90.56,90.73,90.55,90.71,26147.0,90.56,90.73,90.55,90.71,26147.0
2024-07-29 15:25:00,90.69,90.7,90.61,90.67,9065.0,90.69,90.7,90.61,90.67,9065.0
2024-07-29 15:30:00,90.67,90.68,90.58,90.62,15858.0,90.67,90.68,90.58,90.62,15858.0
2024-07-29 15:35:00,90.62,90.7,90.62,90.67,16074.0,90.62,90.7,90.62,90.67,16074.0
2024-07-29 15:40:00,90.67,90.72,90.64,90.68,20077.0,90.67,90.72,90.64,90.68,20077.0
2024-07-29 15:45:00,90.68,90.68,90.46,90.47,36733.0,90.68,90.68,90.46,90.47,36733.0
2024-07-29 15:50:00,90.46,90.58,90.41,90.51,51580.0,90.46,90.58,90.41,90.51,51580.0
2024-07-29 15:55:00,90.5,90.5,90.38,90.48,81081.0,90.5,90.5,90.38,90.48,81081.0
2024-07-30 09:30:00,89.79,89.8,89.15,89.32,64404.0,89.79,89.8,89.15,89.32,64404.0
2024-07-30 09:35:00,89.26,89.46,89.16,89.4,24032.0,89.26,89.46,89.16,89.4,24032.0
2024-07-30 09:40:00,89.41,89.5,89.12,89.24,32333.0,89.41,89.5,89.12,89.24,32333.0
2024-07-30 09:45:00,89.25,89.57,89.25,89.51,37433.0,89.25,89.57,89.25,89.51,37433.0
2024-07-30 09:50:00,89.51,89.77,89.5,89.51,32722.0,89.51,89.77,89.5,89.51,32722.0
2024-07-30 09:55:00,89.5,89.55,89.35,89.35,16928.0,89.5,89.55,89.35,89.35,16928.0
2024-07-30 10:00:00,89.35,89.42,89.08,89.19,55635.0,89.35,89.42,89.08,89.19,55635.0
2024-07-30 10:05:00,89.24,89.45,89.21,89.32,16606.0,89.24,89.45,89.21,89.32,16606.0
2024-07-30 10:10:00,89.32,89.46,89.3,89.3,11186.0,89.32,89.46,89.3,89.3,11186.0
2024-07-30 10:15:00,89.33,89.49,89.32,89.37,14573.0,89.33,89.49,89.32,89.37,14573.0
2024-07-30 10:20:00,89.4,89.56,89.37,89.44,12522.0,89.4,89.56,89.37,89.44,12522.0
2024-07-30 10:25:00,89.44,89.54,89.41,89.45,11114.0,89.44,89.54,89.41,89.45,11114.0
2024-07-30 10:30:00,89.43,89.64,89.43,89.61,43539.0,89.43,89.64,89.43,89.61,43539.0
2024-07-30 10:35:00,89.61,89.61,89.39,89.48,16760.0,89.61,89.61,89.39,89.48,16760.0
2024-07-30 10:40:00,89.5,89.5,89.3,89.39,8609.0,89.5,89.5,89.3,89.39,8609.0
2024-07-30 10:45:00,89.38,89.48,89.24,89.28,15176.0,89.38,89.48,89.24,89.28,15176.0
2024-07-30 10:50:00,89.28,89.33,89.16,89.22,13462.0,89.28,89.33,89.16,89.22,13462.0
2024-07-30 10:55:00,89.19,89.25,89.16,89.16,11231.0,89.19,89.25,89.16,89.16,11231.0
2024-07-30 11:00:00,89.13,89.16,88.95,88.99,21076.0,89.13,89.16,88.95,88.99,21076.0
2024-07-30 11:05:00,88.99,89.08,88.9,88.98,18955.0,88.99,89.08,88.9,88.98,18955.0
2024-07-30 11:10:00,88.97,89.02,88.87,88.88,27749.0,88.97,89.02,88.87,88.88,27749.0
2024-07-30 11:15:00,88.9,89.1,88.87,89.09,32262.0,88.9,89.1,88.87,89.09,32262.0
2024-07-30 11:20:00,89.08,89.19,89.07,89.16,17048.0,89.08,89.19,89.07,89.16,17048.0
2024-07-30 11:25:00,89.15,89.16,89.04,89.08,23836.0,89.15,89.16,89.04,89.08,23836.0
2024-07-30 11:30:00,89.06,89.13,88.92,88.93,20955.0,89.06,89.13,88.92,88.93,20955.0
2024-07-30 11:35:00,88.91,88.95,88.83,88.86,16753.0,88.91,88.95,88.83,88.86,16753.0
2024-07-30 11:40:00,88.86,88.9,88.59,88.61,42368.0,88.86,88.9,88.59,88.61,42368.0
2024-07-30 11:45:00,88.59,88.64,88.42,88.44,40189.0,88.59,88.64,88.42,88.44,40189.0
2024-07-30 11:50:00,88.42,88.43,88.26,88.26,30109.0,88.42,88.43,88.26,88.26,30109.0
2024-07-30 11:55:00,88.27,88.41,88.24,88.41,42259.0,88.27,88.41,88.24,88.41,42259.0
2024-07-30 12:00:00,88.41,88.56,88.4,88.52,12271.0,88.41,88.56,88.4,88.52,12271.0
2024-07-30 12:05:00,88.53,88.58,88.43,88.49,16160.0,88.53,88.58,88.43,88.49,16160.0
2024-07-30 12:10:00,88.49,88.56,88.44,88.54,11472.0,88.49,88.56,88.44,88.54,11472.0
2024-07-30 12:15:00,88.56,88.68,88.45,88.68,15964.0,88.56,88.68,88.45,88.68,15964.0
2024-07-30 12:20:00,88.67,88.71,88.57,88.6,18617.0,88.67,88.71,88.57,88.6,18617.0
2024-07-30 12:25:00,88.63,88.75,88.61,88.73,9381.0,88.63,88.75,88.61,88.73,9381.0
2024-07-30 12:30:00,88.74,88.76,88.66,88.67,37912.0,88.74,88.76,88.66,88.67,37912.0
2024-07-30 12:35:00,88.69,88.77,88.66,88.75,10951.0,88.69,88.77,88.66,88.75,10951.0
2024-07-30 12:40:00,88.75,88.85,88.72,88.83,6306.0,88.75,88.85,88.72,88.83,6306.0
2024-07-30 12:45:00,88.81,88.83,88.76,88.79,7827.0,88.81,88.83,88.76,88.79,7827.0
2024-07-30 12:50:00,88.77,88.78,88.54,88.54,23562.0,88.77,88.78,88.54,88.54,23562.0
2024-07-30 12:55:00,88.55,88.72,88.52,88.54,17412.0,88.55,88.72,88.52,88.54,17412.0
2024-07-30 13:00:00,88.52,88.53,88.38,88.52,29839.0,88.52,88.53,88.38,88.52,29839.0
2024-07-30 13:05:00,88.51,88.84,88.49,88.82,38192.0,88.51,88.84,88.49,88.82,38192.0
2024-07-30 13:10:00,88.81,88.84,88.77,88.8,107654.0,88.81,88.84,88.77,88.8,107654.0
2024-07-30 13:15:00,88.8,88.88,88.76,88.8,9665.0,88.8,88.88,88.76,88.8,9665.0
2024-07-30 13:20:00,88.86,88.94,88.82,88.88,5246.0,88.86,88.94,88.82,88.88,5246.0
2024-07-30 13:25:00,88.85,88.96,88.8,88.96,10767.0,88.85,88.96,88.8,88.96,10767.0
2024-07-30 13:30:00,88.93,88.96,88.74,88.77,13594.0,88.93,88.96,88.74,88.77,13594.0
2024-07-30 13:35:00,88.76,88.78,88.55,88.78,8868.0,88.76,88.78,88.55,88.78,8868.0
2024-07-30 13:40:00,88.78,88.78,88.59,88.61,6614.0,88.78,88.78,88.59,88.61,6614.0
2024-07-30 13:45:00,88.62,88.7,88.58,88.6,5439.0,88.62,88.7,88.58,88.6,5439.0
2024-07-30 13:50:00,88.6,88.63,88.48,88.5,37817.0,88.6,88.63,88.48,88.5,37817.0
2024-07-30 13:55:00,88.5,88.53,88.37,88.4,15399.0,88.5,88.53,88.37,88.4,15399.0
2024-07-30 14:00:00,88.43,88.47,88.29,88.35,11007.0,88.43,88.47,88.29,88.35,11007.0
2024-07-30 14:05:00,88.37,88.46,88.35,88.42,17623.0,88.37,88.46,88.35,88.42,17623.0
2024-07-30 14:10:00,88.44,88.49,88.38,88.43,7043.0,88.44,88.49,88.38,88.43,7043.0
2024-07-30 14:15:00,88.43,88.5,88.42,88.48,9561.0,88.43,88.5,88.42,88.48,9561.0
2024-07-30 14:20:00,88.46,88.52,88.4,88.52,20681.0,88.46,88.52,88.4,88.52,20681.0
2024-07-30 14:25:00,88.51,88.59,88.43,88.52,10684.0,88.51,88.59,88.43,88.52,10684.0
2024-07-30 14:30:00,88.5,88.5,88.45,88.45,8279.0,88.5,88.5,88.45,88.45,8279.0
2024-07-30 14:35:00,88.45,88.55,88.45,88.53,6825.0,88.45,88.55,88.45,88.53,6825.0
2024-07-30 14:40:00,88.53,88.66,88.51,88.63,15945.0,88.53,88.66,88.51,88.63,15945.0
2024-07-30 14:45:00,88.64,88.65,88.56,88.59,9844.0,88.64,88.65,88.56,88.59,9844.0
2024-07-30 14:50:00,88.6,88.68,88.6,88.67,7084.0,88.6,88.68,88.6,88.67,7084.0
2024-07-30 14:55:00,88.67,88.67,88.61,88.63,8245.0,88.67,88.67,88.61,88.63,8245.0
2024-07-30 15:00:00,88.65,88.66,88.54,88.6,22597.0,88.65,88.66,88.54,88.6,22597.0
2024-07-30 15:05:00,88.6,88.63,88.54,88.59,9423.0,88.6,88.63,88.54,88.59,9423.0
2024-07-30 15:10:00,88.57,88.68,88.56,88.62,12336.0,88.57,88.68,88.56,88.62,12336.0
2024-07-30 15:15:00,88.62,88.71,88.62,88.71,9862.0,88.62,88.71,88.62,88.71,9862.0
2024-07-30 15:20:00,88.72,88.77,88.72,88.75,13464.0,88.72,88.77,88.72,88.75,13464.0
2024-07-30 15:25:00,88.73,88.79,88.73,88.74,8924.0,88.73,88.79,88.73,88.74,8924.0
2024-07-30 15:30:00,88.73,88.97,88.7,88.95,57371.0,88.73,88.97,88.7,88.95,57371.0
2024-07-30 15:35:00,88.95,88.99,88.9,88.96,26292.0,88.95,88.99,88.9,88.96,26292.0
2024-07-30 15:40:00,88.96,88.97,88.84,88.95,27712.0,88.96,88.97,88.84,88.95,27712.0
2024-07-30 15:45:00,88.95,88.99,88.86,88.94,37440.0,88.95,88.99,88.86,88.94,37440.0
2024-07-30 15:50:00,88.93,88.96,88.77,88.8,55902.0,88.93,88.96,88.77,88.8,55902.0
2024-07-30 15:55:00,88.79,88.88,88.7,88.76,88612.0,88.79,88.88,88.7,88.76,88612.0
2024-07-31 09:30:00,89.89,90.1,89.32,89.32,82050.0,89.89,90.1,89.32,89.32,82050.0
2024-07-31 09:35:00,89.31,89.45,89.08,89.18,38058.0,89.31,89.45,89.08,89.18,38058.0
2024-07-31 09:40:00,89.18,89.37,88.94,89.09,33758.0,89.18,89.37,88.94,89.09,33758.0
2024-07-31 09:45:00,89.06,89.26,88.89,89.15,34386.0,89.06,89.26,88.89,89.15,34386.0
2024-07-31 09:50:00,89.16,89.3,88.94,89.04,17748.0,89.16,89.3,88.94,89.04,17748.0
2024-07-31 09:55:00,89.03,89.03,88.73,88.76,32657.0,89.03,89.03,88.73,88.76,32657.0
2024-07-31 10:00:00,88.8,88.86,88.73,88.75,38970.0,88.8,88.86,88.73,88.75,38970.0
2024-07-31 10:05:00,88.76,89.03,88.74,89.01,21726.0,88.76,89.03,88.74,89.01,21726.0
2024-07-31 10:10:00,89.05,89.26,89.0,89.18,16068.0,89.05,89.26,89.0,89.18,16068.0
2024-07-31 10:15:00,89.18,89.26,89.15,89.15,12707.0,89.18,89.26,89.15,89.15,12707.0
2024-07-31 10:20:00,89.12,89.15,88.9,89.08,23832.0,89.12,89.15,88.9,89.08,23832.0
2024-07-31 10:25:00,89.1,89.16,89.03,89.14,8603.0,89.1,89.16,89.03,89.14,8603.0
2024-07-31 10:30:00,89.13,89.21,89.03,89.09,16295.0,89.13,89.21,89.03,89.09,16295.0
2024-07-31 10:35:00,89.11,89.14,88.93,89.0,18729.0,89.11,89.14,88.93,89.0,18729.0
2024-07-31 10:40:00,89.01,89.02,88.92,88.95,12334.0,89.01,89.02,88.92,88.95,12334.0
2024-07-31 10:45:00,88.98,89.01,88.94,88.99,12814.0,88.98,89.01,88.94,88.99,12814.0
2024-07-31 10:50:00,88.94,88.97,88.86,88.86,10682.0,88.94,88.97,88.86,88.86,10682.0
2024-07-31 10:55:00,88.87,88.94,88.86,88.86,13673.0,88.87,88.94,88.86,88.86,13673.0
2024-07-31 11:00:00,88.85,89.03,88.84,88.98,17488.0,88.85,89.03,88.84,88.98,17488.0
2024-07-31 11:05:00,88.98,89.04,88.94,88.94,17075.0,88.98,89.04,88.94,88.94,17075.0
2024-07-31 11:10:00,88.93,88.95,88.84,88.9,8296.0,88.93,88.95,88.84,88.9,8296.0
2024-07-31 11:15:00,88.9,88.96,88.86,88.94,8936.0,88.9,88.96,88.86,88.94,8936.0
2024-07-31 11:20:00,88.92,88.93,88.79,88.82,32854.0,88.92,88.93,88.79,88.82,32854.0
2024-07-31 11:25:00,88.83,88.88,88.76,88.79,27667.0,88.83,88.88,88.76,88.79,27667.0
2024-07-31 11:30:00,88.79,88.91,88.78,88.78,23545.0,88.79,88.91,88.78,88.78,23545.0
2024-07-31 11:35:00,88.79,88.85,88.75,88.75,27533.0,88.79,88.85,88.75,88.75,27533.0
2024-07-31 11:40:00,88.75,89.05,88.73,89.05,41710.0,88.75,89.05,88.73,89.05,41710.0
2024-07-31 11:45:00,89.0,89.07,88.91,89.04,18275.0,89.0,89.07,88.91,89.04,18275.0
2024-07-31 11:50:00,89.01,89.08,88.98,89.02,12526.0,89.01,89.08,88.98,89.02,12526.0
2024-07-31 11:55:00,88.98,89.07,88.94,89.05,11917.0,88.98,89.07,88.94,89.05,11917.0
2024-07-31 12:00:00,89.05,89.09,89.04,89.06,6894.0,89.05,89.09,89.04,89.06,6894.0
2024-07-31 12:05:00,89.03,89.16,89.02,89.13,11245.0,89.03,89.16,89.02,89.13,11245.0
2024-07-31 12:10:00,89.14,89.16,89.11,89.16,8761.0,89.14,89.16,89.11,89.16,8761.0
2024-07-31 12:15:00,89.15,89.15,89.07,89.1,9472.0,89.15,89.15,89.07,89.1,9472.0
2024-07-31 12:20:00,89.11,89.33,89.11,89.33,15138.0,89.11,89.33,89.11,89.33,15138.0
2024-07-31 12:25:00,89.32,89.34,89.26,89.28,16723.0,89.32,89.34,89.26,89.28,16723.0
2024-07-31 12:30:00,89.26,89.26,89.02,89.05,8714.0,89.26,89.26,89.02,89.05,8714.0
2024-07-31 12:35:00,89.06,89.12,89.02,89.06,11821.0,89.06,89.12,89.02,89.06,11821.0
2024-07-31 12:40:00,89.08,89.12,89.04,89.07,7743.0,89.08,89.12,89.04,89.07,7743.0
2024-07-31 12:45:00,89.08,89.12,89.05,89.06,8121.0,89.08,89.12,89.05,89.06,8121.0
2024-07-31 12:50:00,89.05,89.06,88.94,88.99,12521.0,89.05,89.06,88.94,88.99,12521.0
2024-07-31 12:55:00,89.01,89.04,88.99,89.03,9928.0,89.01,89.04,88.99,89.03,9928.0
2024-07-31 13:00:00,88.99,88.99,88.92,88.96,8245.0,88.99,88.99,88.92,88.96,8245.0
2024-07-31 13:05:00,88.97,89.0,88.82,88.82,7828.0,88.97,89.0,88.82,88.82,7828.0
2024-07-31 13:10:00,88.83,88.9,88.79,88.83,11980.0,88.83,88.9,88.79,88.83,11980.0
2024-07-31 13:15:00,88.83,88.85,88.8,88.84,10013.0,88.83,88.85,88.8,88.84,10013.0
2024-07-31 13:20:00,88.85,88.86,88.73,88.73,20028.0,88.85,88.86,88.73,88.73,20028.0
2024-07-31 13:25:00,88.73,88.77,88.71,88.73,12592.0,88.73,88.77,88.71,88.73,12592.0
2024-07-31 13:30:00,88.72,88.83,88.65,88.83,17499.0,88.72,88.83,88.65,88.83,17499.0
2024-07-31 13:35:00,88.82,88.95,88.81,88.9,8977.0,88.82,88.95,88.81,88.9,8977.0
2024-07-31 13:40:00,88.89,88.93,88.75,88.87,11366.0,88.89,88.93,88.75,88.87,11366.0
2024-07-31 13:45:00,88.86,89.08,88.86,89.08,18546.0,88.86,89.08,88.86,89.08,18546.0
2024-07-31 13:50:00,89.05,89.19,89.04,89.06,18487.0,89.05,89.19,89.04,89.06,18487.0
2024-07-31 13:55:00,89.03,89.06,88.96,88.96,4911.0,89.03,89.06,88.96,88.96,4911.0
2024-07-31 14:00:00,88.92,89.0,88.82,89.0,15414.0,88.92,89.0,88.82,89.0,15414.0
2024-07-31 14:05:00,88.98,89.0,88.87,88.99,22847.0,88.98,89.0,88.87,88.99,22847.0
2024-07-31 14:10:00,88.94,88.99,88.82,88.87,12301.0,88.94,88.99,88.82,88.87,12301.0
2024-07-31 14:15:00,88.9,88.99,88.89,88.98,13311.0,88.9,88.99,88.89,88.98,13311.0
2024-07-31 14:20:00,88.95,88.97,88.87,88.93,13590.0,88.95,88.97,88.87,88.93,13590.0
2024-07-31 14:25:00,88.94,89.01,88.88,88.99,15054.0,88.94,89.01,88.88,88.99,15054.0
2024-07-31 14:30:00,88.98,89.18,88.97,89.11,22661.0,88.98,89.18,88.97,89.11,22661.0
2024-07-31 14:35:00,89.09,89.09,88.89,89.02,15186.0,89.09,89.09,88.89,89.02,15186.0
2024-07-31 14:40:00,89.04,89.19,89.01,89.15,16551.0,89.04,89.19,89.01,89.15,16551.0
2024-07-31 14:45:00,89.16,89.36,89.05,89.31,24698.0,89.16,89.36,89.05,89.31,24698.0
2024-07-31 14:50:00,89.33,89.34,89.09,89.15,17645.0,89.33,89.34,89.09,89.15,17645.0
2024-07-31 14:55:00,89.18,89.25,89.09,89.2,33910.0,89.18,89.25,89.09,89.2,33910.0
2024-07-31 15:00:00,89.18,89.26,89.07,89.16,13192.0,89.18,89.26,89.07,89.16,13192.0
2024-07-31 15:05:00,89.14,89.21,89.08,89.08,9146.0,89.14,89.21,89.08,89.08,9146.0
2024-07-31 15:10:00,89.09,89.18,89.02,89.15,9154.0,89.09,89.18,89.02,89.15,9154.0
2024-07-31 15:15:00,89.18,89.19,88.97,89.0,15549.0,89.18,89.19,88.97,89.0,15549.0
2024-07-31 15:20:00,89.0,89.07,88.87,88.87,11775.0,89.0,89.07,88.87,88.87,11775.0
2024-07-31 15:25:00,88.87,88.94,88.65,88.79,77609.0,88.87,88.94,88.65,88.79,77609.0
2024-07-31 15:30:00,88.78,88.81,88.66,88.66,25940.0,88.78,88.81,88.66,88.66,25940.0
2024-07-31 15:35:00,88.69,88.79,88.56,88.65,22448.0,88.69,88.79,88.56,88.65,22448.0
2024-07-31 15:40:00,88.65,88.82,88.65,88.8,25084.0,88.65,88.82,88.65,88.8,25084.0
2024-07-31 15:45:00,88.8,88.83,88.65,88.71,34969.0,88.8,88.83,88.65,88.71,34969.0
2024-07-31 15:50:00,88.7,88.86,88.65,88.72,48370.0,88.7,88.86,88.65,88.72,48370.0
2024-07-31 15:55:00,88.72,88.8,88.51,88.56,163427.0,88.72,88.8,88.51,88.56,163427.0
2024-08-01 09:30:00,88.4,88.47,87.85,88.38,68948.0,88.4,88.47,87.85,88.38,68948.0
2024-08-01 09:35:00,88.38,88.38,87.79,88.09,63132.0,88.38,88.38,87.79,88.09,63132.0
2024-08-01 09:40:00,88.1,88.4,88.0,88.24,34420.0,88.1,88.4,88.0,88.24,34420.0
2024-08-01 09:45:00,88.16,88.38,88.09,88.3,34604.0,88.16,88.38,88.09,88.3,34604.0
2024-08-01 09:50:00,88.26,88.26,87.81,87.81,50724.0,88.26,88.26,87.81,87.81,50724.0
2024-08-01 09:55:00,87.87,88.16,87.83,88.13,25989.0,87.87,88.16,87.83,88.13,25989.0
2024-08-01 10:00:00,88.12,88.12,87.88,87.98,24452.0,88.12,88.12,87.88,87.98,24452.0
2024-08-01 10:05:00,87.95,87.95,87.65,87.7,83707.0,87.95,87.95,87.65,87.7,83707.0
2024-08-01 10:10:00,87.67,87.84,87.63,87.76,37393.0,87.67,87.84,87.63,87.76,37393.0
2024-08-01 10:15:00,87.76,87.79,87.65,87.73,27739.0,87.76,87.79,87.65,87.73,27739.0
2024-08-01 10:20:00,87.69,87.78,87.54,87.54,26968.0,87.69,87.78,87.54,87.54,26968.0
2024-08-01 10:25:00,87.55,87.59,87.48,87.5,35066.0,87.55,87.59,87.48,87.5,35066.0
2024-08-01 10:30:00,87.48,87.52,87.2,87.3,53124.0,87.48,87.52,87.2,87.3,53124.0
2024-08-01 10:35:00,87.31,87.38,87.21,87.32,34937.0,87.31,87.38,87.21,87.32,34937.0
2024-08-01 10:40:00,87.36,87.4,87.15,87.15,22193.0,87.36,87.4,87.15,87.15,22193.0
2024-08-01 10:45:00,87.14,87.23,87.09,87.09,29844.0,87.14,87.23,87.09,87.09,29844.0
2024-08-01 10:50:00,87.11,87.19,87.06,87.12,25885.0,87.11,87.19,87.06,87.12,25885.0
2024-08-01 10:55:00,87.12,87.2,87.05,87.16,21968.0,87.12,87.2,87.05,87.16,21968.0
2024-08-01 11:00:00,87.16,87.19,87.01,87.01,28070.0,87.16,87.19,87.01,87.01,28070.0
2024-08-01 11:05:00,87.02,87.06,86.92,87.06,40190.0,87.02,87.06,86.92,87.06,40190.0
2024-08-01 11:10:00,87.05,87.09,87.01,87.05,13939.0,87.05,87.09,87.01,87.05,13939.0
2024-08-01 11:15:00,87.03,87.19,87.03,87.1,17332.0,87.03,87.19,87.03,87.1,17332.0
2024-08-01 11:20:00,87.1,87.12,86.94,86.95,27600.0,87.1,87.12,86.94,86.95,27600.0
2024-08-01 11:25:00,86.95,87.07,86.95,86.95,18197.0,86.95,87.07,86.95,86.95,18197.0
2024-08-01 11:30:00,86.92,87.06,86.91,87.01,31943.0,86.92,87.06,86.91,87.01,31943.0
2024-08-01 11:35:00,87.0,87.11,86.99,87.08,11765.0,87.0,87.11,86.99,87.08,11765.0
2024-08-01 11:40:00,87.09,87.1,86.93,86.98,8546.0,87.09,87.1,86.93,86.98,8546.0
2024-08-01 11:45:00,86.94,87.0,86.91,86.96,11650.0,86.94,87.0,86.91,86.96,11650.0
2024-08-01 11:50:00,86.95,86.95,86.78,86.86,61033.0,86.95,86.95,86.78,86.86,61033.0
2024-08-01 11:55:00,86.88,86.95,86.86,86.94,11752.0,86.88,86.95,86.86,86.94,11752.0
2024-08-01 12:00:00,86.91,86.92,86.81,86.83,11968.0,86.91,86.92,86.81,86.83,11968.0
2024-08-01 12:05:00,86.84,86.87,86.71,86.76,15298.0,86.84,86.87,86.71,86.76,15298.0
2024-08-01 12:10:00,86.79,86.79,86.7,86.74,21322.0,86.79,86.79,86.7,86.74,21322.0
2024-08-01 12:15:00,86.78,86.96,86.76,86.9,19587.0,86.78,86.96,86.76,86.9,19587.0
2024-08-01 12:20:00,86.93,86.94,86.64,86.64,14861.0,86.93,86.94,86.64,86.64,14861.0
2024-08-01 12:25:00,86.64,86.81,86.63,86.76,22332.0,86.64,86.81,86.63,86.76,22332.0
2024-08-01 12:30:00,86.77,86.78,86.71,86.74,12240.0,86.77,86.78,86.71,86.74,12240.0
2024-08-01 12:35:00,86.73,86.82,86.68,86.69,9791.0,86.73,86.82,86.68,86.69,9791.0
2024-08-01 12:40:00,86.68,86.73,86.63,86.72,14612.0,86.68,86.73,86.63,86.72,14612.0
2024-08-01 12:45:00,86.71,86.76,86.64,86.66,11162.0,86.71,86.76,86.64,86.66,11162.0
2024-08-01 12:50:00,86.65,86.68,86.59,86.68,33019.0,86.65,86.68,86.59,86.68,33019.0
2024-08-01 12:55:00,86.68,86.77,86.65,86.68,13799.0,86.68,86.77,86.65,86.68,13799.0
2024-08-01 13:00:00,86.69,86.73,86.6,86.72,8986.0,86.69,86.73,86.6,86.72,8986.0
2024-08-01 13:05:00,86.72,86.72,86.62,86.65,17483.0,86.72,86.72,86.62,86.65,17483.0
2024-08-01 13:10:00,86.66,86.67,86.53,86.53,13029.0,86.66,86.67,86.53,86.53,13029.0
2024-08-01 13:15:00,86.52,86.6,86.51,86.57,17771.0,86.52,86.6,86.51,86.57,17771.0
2024-08-01 13:20:00,86.56,86.57,86.41,86.49,32269.0,86.56,86.57,86.41,86.49,32269.0
2024-08-01 13:25:00,86.49,86.56,86.36,86.5,16136.0,86.49,86.56,86.36,86.5,16136.0
2024-08-01 13:30:00,86.52,86.57,86.45,86.49,9759.0,86.52,86.57,86.45,86.49,9759.0
2024-08-01 13:35:00,86.5,86.52,86.43,86.45,10137.0,86.5,86.52,86.43,86.45,10137.0
2024-08-01 13:40:00,86.47,86.48,86.32,86.36,24704.0,86.47,86.48,86.32,86.36,24704.0
2024-08-01 13:45:00,86.36,86.41,86.33,86.35,20412.0,86.36,86.41,86.33,86.35,20412.0
2024-08-01 13:50:00,86.36,86.54,86.35,86.54,11143.0,86.36,86.54,86.35,86.54,11143.0
2024-08-01 13:55:00,86.54,86.72,86.48,86.7,9520.0,86.54,86.72,86.48,86.7,9520.0
2024-08-01 14:00:00,86.7,86.71,86.54,86.58,18983.0,86.7,86.71,86.54,86.58,18983.0
2024-08-01 14:05:00,86.56,86.69,86.52,86.55,7591.0,86.56,86.69,86.52,86.55,7591.0
2024-08-01 14:10:00,86.56,86.56,86.45,86.5,4783.0,86.56,86.56,86.45,86.5,4783.0
2024-08-01 14:15:00,86.51,86.51,86.45,86.45,4778.0,86.51,86.51,86.45,86.45,4778.0
2024-08-01 14:20:00,86.46,86.56,86.43,86.43,8158.0,86.46,86.56,86.43,86.43,8158.0
2024-08-01 14:25:00,86.43,86.43,86.33,86.39,8431.0,86.43,86.43,86.33,86.39,8431.0
2024-08-01 14:30:00,86.36,86.39,86.33,86.37,6839.0,86.36,86.39,86.33,86.37,6839.0
2024-08-01 14:35:00,86.37,86.43,86.36,86.42,8668.0,86.37,86.43,86.36,86.42,8668.0
2024-08-01 14:40:00,86.4,86.46,86.35,86.37,11413.0,86.4,86.46,86.35,86.37,11413.0
2024-08-01 14:45:00,86.35,86.38,86.32,86.34,10508.0,86.35,86.38,86.32,86.34,10508.0
2024-08-01 14:50:00,86.36,86.43,86.29,86.29,14906.0,86.36,86.43,86.29,86.29,14906.0
2024-08-01 14:55:00,86.32,86.4,86.29,86.34,13236.0,86.32,86.4,86.29,86.34,13236.0
2024-08-01 15:00:00,86.33,86.5,86.3,86.42,27505.0,86.33,86.5,86.3,86.42,27505.0
2024-08-01 15:05:00,86.43,86.45,86.35,86.38,16354.0,86.43,86.45,86.35,86.38,16354.0
2024-08-01 15:10:00,86.4,86.42,86.33,86.33,11666.0,86.4,86.42,86.33,86.33,11666.0
2024-08-01 15:15:00,86.33,86.33,86.22,86.25,17439.0,86.33,86.33,86.22,86.25,17439.0
2024-08-01 15:20:00,86.24,86.33,86.17,86.32,25302.0,86.24,86.33,86.17,86.32,25302.0
2024-08-01 15:25:00,86.33,86.47,86.31,86.38,29149.0,86.33,86.47,86.31,86.38,29149.0
2024-08-01 15:30:00,86.39,86.39,86.25,86.25,14969.0,86.39,86.39,86.25,86.25,14969.0
2024-08-01 15:35:00,86.27,86.44,86.24,86.44,55972.0,86.27,86.44,86.24,86.44,55972.0
2024-08-01 15:40:00,86.43,86.44,86.29,86.37,27583.0,86.43,86.44,86.29,86.37,27583.0
2024-08-01 15:45:00,86.37,86.5,86.31,86.5,42729.0,86.37,86.5,86.31,86.5,42729.0
2024-08-01 15:50:00,86.49,86.58,86.39,86.48,58538.0,86.49,86.58,86.39,86.48,58538.0
2024-08-01 15:55:00,86.5,86.53,86.38,86.42,107109.0,86.5,86.53,86.38,86.42,107109.0
2024-08-02 09:30:00,85.0,85.18,84.23,84.26,139379.0,85.0,85.18,84.23,84.26,139379.0
2024-08-02 09:35:00,84.26,84.44,84.02,84.38,71159.0,84.26,84.44,84.02,84.38,71159.0
2024-08-02 09:40:00,84.41,84.74,84.32,84.52,74531.0,84.41,84.74,84.32,84.52,74531.0
2024-08-02 09:45:00,84.49,84.57,84.25,84.45,48982.0,84.49,84.57,84.25,84.45,48982.0
2024-08-02 09:50:00,84.49,84.56,84.38,84.45,32696.0,84.49,84.56,84.38,84.45,32696.0
2024-08-02 09:55:00,84.45,84.56,84.32,84.49,36294.0,84.45,84.56,84.32,84.49,36294.0
2024-08-02 10:00:00,84.47,84.67,84.38,84.43,36121.0,84.47,84.67,84.38,84.43,36121.0
2024-08-02 10:05:00,84.39,84.39,83.94,83.94,66428.0,84.39,84.39,83.94,83.94,66428.0
2024-08-02 10:10:00,83.94,83.98,83.76,83.82,52459.0,83.94,83.98,83.76,83.82,52459.0
2024-08-02 10:15:00,83.82,83.9,83.65,83.66,51505.0,83.82,83.9,83.65,83.66,51505.0
2024-08-02 10:20:00,83.66,83.72,83.33,83.41,108285.0,83.66,83.72,83.33,83.41,108285.0
2024-08-02 10:25:00,83.41,83.52,83.28,83.28,24739.0,83.41,83.52,83.28,83.28,24739.0
2024-08-02 10:30:00,83.27,83.44,83.24,83.34,35799.0,83.27,83.44,83.24,83.34,35799.0
2024-08-02 10:35:00,83.32,83.32,83.08,83.09,61030.0,83.32,83.32,83.08,83.09,61030.0
2024-08-02 10:40:00,83.09,83.49,83.04,83.46,60015.0,83.09,83.49,83.04,83.46,60015.0
2024-08-02 10:45:00,83.47,83.53,83.3,83.42,30865.0,83.47,83.53,83.3,83.42,30865.0
2024-08-02 10:50:00,83.45,83.45,83.2,83.28,72133.0,83.45,83.45,83.2,83.28,72133.0
2024-08-02 10:55:00,83.31,83.33,83.03,83.05,56272.0,83.31,83.33,83.03,83.05,56272.0
2024-08-02 11:00:00,83.06,83.17,82.95,83.06,60356.0,83.06,83.17,82.95,83.06,60356.0
2024-08-02 11:05:00,83.08,83.15,82.91,82.96,22498.0,83.08,83.15,82.91,82.96,22498.0
2024-08-02 11:10:00,82.94,83.18,82.94,83.1,20034.0,82.94,83.18,82.94,83.1,20034.0
2024-08-02 11:15:00,83.08,83.16,83.06,83.16,29976.0,83.08,83.16,83.06,83.16,29976.0
2024-08-02 11:20:00,83.14,83.19,82.96,83.12,33145.0,83.14,83.19,82.96,83.12,33145.0
2024-08-02 11:25:00,83.11,83.34,83.09,83.34,25708.0,83.11,83.34,83.09,83.34,25708.0
2024-08-02 11:30:00,83.33,83.45,83.29,83.45,37937.0,83.33,83.45,83.29,83.45,37937.0
2024-08-02 11:35:00,83.43,83.67,83.4,83.59,42411.0,83.43,83.67,83.4,83.59,42411.0
2024-08-02 11:40:00,83.59,83.83,83.54,83.81,19643.0,83.59,83.83,83.54,83.81,19643.0
2024-08-02 11:45:00,83.8,83.86,83.64,83.72,20469.0,83.8,83.86,83.64,83.72,20469.0
2024-08-02 11:50:00,83.75,83.99,83.75,83.82,28299.0,83.75,83.99,83.75,83.82,28299.0
2024-08-02 11:55:00,83.87,84.13,83.87,83.95,28034.0,83.87,84.13,83.87,83.95,28034.0
2024-08-02 12:00:00,83.97,84.17,83.95,84.16,22971.0,83.97,84.17,83.95,84.16,22971.0
2024-08-02 12:05:00,84.13,84.25,84.0,84.05,14081.0,84.13,84.25,84.0,84.05,14081.0
2024-08-02 12:10:00,84.05,84.05,83.89,83.98,15466.0,84.05,84.05,83.89,83.98,15466.0
2024-08-02 12:15:00,83.96,84.02,83.93,83.99,8812.0,83.96,84.02,83.93,83.99,8812.0
2024-08-02 12:20:00,84.03,84.08,83.94,84.04,7393.0,84.03,84.08,83.94,84.04,7393.0
2024-08-02 12:25:00,84.03,84.17,84.0,84.08,11006.0,84.03,84.17,84.0,84.08,11006.0
2024-08-02 12:30:00,84.08,84.16,84.02,84.15,10279.0,84.08,84.16,84.02,84.15,10279.0
2024-08-02 12:35:00,84.15,84.15,84.09,84.14,30207.0,84.15,84.15,84.09,84.14,30207.0
2024-08-02 12:40:00,84.15,84.23,84.15,84.2,11858.0,84.15,84.23,84.15,84.2,11858.0
2024-08-02 12:45:00,84.19,84.21,84.11,84.19,9696.0,84.19,84.21,84.11,84.19,9696.0
2024-08-02 12:50:00,84.18,84.25,84.05,84.06,7740.0,84.18,84.25,84.05,84.06,7740.0
2024-08-02 12:55:00,84.07,84.07,83.93,84.0,15091.0,84.07,84.07,83.93,84.0,15091.0
2024-08-02 13:00:00,84.0,84.01,83.85,83.9,10514.0,84.0,84.01,83.85,83.9,10514.0
2024-08-02 13:05:00,83.9,84.02,83.9,83.98,6855.0,83.9,84.02,83.9,83.98,6855.0
2024-08-02 13:10:00,83.98,84.05,83.9,84.04,11760.0,83.98,84.05,83.9,84.04,11760.0
2024-08-02 13:15:00,84.0,84.12,83.96,84.09,7816.0,84.0,84.12,83.96,84.09,7816.0
2024-08-02 13:20:00,84.08,84.13,83.98,84.13,9134.0,84.08,84.13,83.98,84.13,9134.0
2024-08-02 13:25:00,84.1,84.23,84.1,84.19,5039.0,84.1,84.23,84.1,84.19,5039.0
2024-08-02 13:30:00,84.17,84.18,84.07,84.17,10046.0,84.17,84.18,84.07,84.17,10046.0
2024-08-02 13:35:00,84.15,84.21,84.1,84.21,8478.0,84.15,84.21,84.1,84.21,8478.0
2024-08-02 13:40:00,84.22,84.24,84.14,84.22,3611.0,84.22,84.24,84.14,84.22,3611.0
2024-08-02 13:45:00,84.22,84.28,84.09,84.09,9520.0,84.22,84.28,84.09,84.09,9520.0
2024-08-02 13:50:00,84.09,84.1,83.98,84.0,10404.0,84.09,84.1,83.98,84.0,10404.0
2024-08-02 13:55:00,84.0,84.12,83.99,84.08,16154.0,84.0,84.12,83.99,84.08,16154.0
2024-08-02 14:00:00,84.09,84.1,84.0,84.07,3602.0,84.09,84.1,84.0,84.07,3602.0
2024-08-02 14:05:00,84.07,84.19,84.06,84.14,6484.0,84.07,84.19,84.06,84.14,6484.0
2024-08-02 14:10:00,84.14,84.2,84.12,84.17,5707.0,84.14,84.2,84.12,84.17,5707.0
2024-08-02 14:15:00,84.17,84.17,84.1,84.17,8917.0,84.17,84.17,84.1,84.17,8917.0
2024-08-02 14:20:00,84.16,84.31,84.16,84.24,7815.0,84.16,84.31,84.16,84.24,7815.0
2024-08-02 14:25:00,84.25,84.39,84.21,84.39,11053.0,84.25,84.39,84.21,84.39,11053.0
2024-08-02 14:30:00,84.38,84.46,84.34,84.37,7093.0,84.38,84.46,84.34,84.37,7093.0
2024-08-02 14:35:00,84.32,84.33,84.25,84.3,8190.0,84.32,84.33,84.25,84.3,8190.0
2024-08-02 14:40:00,84.28,84.36,84.24,84.28,14497.0,84.28,84.36,84.24,84.28,14497.0
2024-08-02 14:45:00,84.29,84.4,84.25,84.28,7845.0,84.29,84.4,84.25,84.28,7845.0
2024-08-02 14:50:00,84.26,84.31,84.23,84.28,7380.0,84.26,84.31,84.23,84.28,7380.0
2024-08-02 14:55:00,84.29,84.35,84.28,84.29,5235.0,84.29,84.35,84.28,84.29,5235.0
2024-08-02 15:00:00,84.3,84.3,84.2,84.25,7003.0,84.3,84.3,84.2,84.25,7003.0
2024-08-02 15:05:00,84.23,84.32,84.15,84.26,17340.0,84.23,84.32,84.15,84.26,17340.0
2024-08-02 15:10:00,84.26,84.34,84.23,84.31,8401.0,84.26,84.34,84.23,84.31,8401.0
2024-08-02 15:15:00,84.33,84.4,84.31,84.38,9894.0,84.33,84.4,84.31,84.38,9894.0
2024-08-02 15:20:00,84.36,84.43,84.33,84.4,9862.0,84.36,84.43,84.33,84.4,9862.0
2024-08-02 15:25:00,84.41,84.49,84.41,84.48,16004.0,84.41,84.49,84.41,84.48,16004.0
2024-08-02 15:30:00,84.49,84.49,84.29,84.29,30259.0,84.49,84.49,84.29,84.29,30259.0
2024-08-02 15:35:00,84.29,84.29,84.18,84.2,24909.0,84.29,84.29,84.18,84.2,24909.0
2024-08-02 15:40:00,84.2,84.27,84.14,84.27,20374.0,84.2,84.27,84.14,84.27,20374.0
2024-08-02 15:45:00,84.26,84.41,84.21,84.23,40022.0,84.26,84.41,84.21,84.23,40022.0
2024-08-02 15:50:00,84.23,84.47,84.17,84.44,47496.0,84.23,84.47,84.17,84.44,47496.0
2024-08-02 15:55:00,84.45,84.56,84.35,84.49,101021.0,84.45,84.56,84.35,84.49,101021.0
2024-08-05 09:30:00,80.17,80.9,79.68,79.94,238233.0,80.17,80.9,79.68,79.94,238233.0
2024-08-05 09:35:00,79.91,80.58,79.89,80.47,81184.0,79.91,80.58,79.89,80.47,81184.0
2024-08-05 09:40:00,80.45,80.6,79.88,80.3,95933.0,80.45,80.6,79.88,80.3,95933.0
2024-08-05 09:45:00,80.23,81.1,80.16,81.07,69845.0,80.23,81.1,80.16,81.07,69845.0
2024-08-05 09:50:00,81.07,81.21,80.92,81.19,45378.0,81.07,81.21,80.92,81.19,45378.0
2024-08-05 09:55:00,81.19,81.46,81.1,81.25,36532.0,81.19,81.46,81.1,81.25,36532.0
2024-08-05 10:00:00,81.29,81.99,81.29,81.7,38739.0,81.29,81.99,81.29,81.7,38739.0
2024-08-05 10:05:00,81.66,81.66,81.01,81.08,35342.0,81.66,81.66,81.01,81.08,35342.0
2024-08-05 10:10:00,81.08,81.16,80.91,81.06,44795.0,81.08,81.16,80.91,81.06,44795.0
2024-08-05 10:15:00,81.09,81.47,80.95,81.47,30614.0,81.09,81.47,80.95,81.47,30614.0
2024-08-05 10:20:00,81.43,81.45,81.13,81.33,64706.0,81.43,81.45,81.13,81.33,64706.0
2024-08-05 10:25:00,81.32,81.44,80.91,80.92,22903.0,81.32,81.44,80.91,80.92,22903.0
2024-08-05 10:30:00,80.96,81.55,80.94,81.51,20675.0,80.96,81.55,80.94,81.51,20675.0
2024-08-05 10:35:00,81.56,81.69,81.45,81.61,16007.0,81.56,81.69,81.45,81.61,16007.0
2024-08-05 10:40:00,81.64,81.88,81.48,81.84,21262.0,81.64,81.88,81.48,81.84,21262.0
2024-08-05 10:45:00,81.85,81.96,81.76,81.82,33592.0,81.85,81.96,81.76,81.82,33592.0
2024-08-05 10:50:00,81.82,82.17,81.58,82.03,32493.0,81.82,82.17,81.58,82.03,32493.0
2024-08-05 10:55:00,82.04,82.18,81.75,81.76,45739.0,82.04,82.18,81.75,81.76,45739.0
2024-08-05 11:00:00,81.76,81.85,81.61,81.78,16315.0,81.76,81.85,81.61,81.78,16315.0
2024-08-05 11:05:00,81.75,82.28,81.75,82.14,59885.0,81.75,82.28,81.75,82.14,59885.0
2024-08-05 11:10:00,82.11,82.35,81.98,82.31,24274.0,82.11,82.35,81.98,82.31,24274.0
2024-08-05 11:15:00,82.34,82.39,82.07,82.17,38107.0,82.34,82.39,82.07,82.17,38107.0
2024-08-05 11:20:00,82.14,82.26,82.09,82.26,20198.0,82.14,82.26,82.09,82.26,20198.0
2024-08-05 11:25:00,82.25,82.33,81.95,81.99,22810.0,82.25,82.33,81.95,81.99,22810.0
2024-08-05 11:30:00,81.95,82.08,81.84,81.96,38421.0,81.95,82.08,81.84,81.96,38421.0
2024-08-05 11:35:00,82.01,82.32,81.97,82.23,21306.0,82.01,82.32,81.97,82.23,21306.0
2024-08-05 11:40:00,82.23,82.26,82.11,82.17,18420.0,82.23,82.26,82.11,82.17,18420.0
2024-08-05 11:45:00,82.18,82.27,82.13,82.18,16662.0,82.18,82.27,82.13,82.18,16662.0
2024-08-05 11:50:00,82.19,82.21,82.04,82.04,14510.0,82.19,82.21,82.04,82.04,14510.0
2024-08-05 11:55:00,82.05,82.22,82.02,82.07,12312.0,82.05,82.22,82.02,82.07,12312.0
2024-08-05 12:00:00,82.06,82.2,81.94,82.14,16703.0,82.06,82.2,81.94,82.14,16703.0
2024-08-05 12:05:00,82.11,82.34,82.08,82.3,10227.0,82.11,82.34,82.08,82.3,10227.0
2024-08-05 12:10:00,82.29,82.44,82.25,82.42,15536.0,82.29,82.44,82.25,82.42,15536.0
2024-08-05 12:15:00,82.45,82.6,82.42,82.57,26713.0,82.45,82.6,82.42,82.57,26713.0
2024-08-05 12:20:00,82.57,82.7,82.51,82.68,18973.0,82.57,82.7,82.51,82.68,18973.0
2024-08-05 12:25:00,82.66,82.8,82.6,82.77,23305.0,82.66,82.8,82.6,82.77,23305.0
2024-08-05 12:30:00,82.75,82.75,82.55,82.56,27047.0,82.75,82.75,82.55,82.56,27047.0
2024-08-05 12:35:00,82.57,82.73,82.56,82.67,110904.0,82.57,82.73,82.56,82.67,110904.0
2024-08-05 12:40:00,82.66,82.8,82.59,82.66,135938.0,82.66,82.8,82.59,82.66,135938.0
2024-08-05 12:45:00,82.68,82.74,82.57,82.66,17069.0,82.68,82.74,82.57,82.66,17069.0
2024-08-05 12:50:00,82.65,82.66,82.54,82.58,11986.0,82.65,82.66,82.54,82.58,11986.0
2024-08-05 12:55:00,82.58,82.64,82.41,82.48,9897.0,82.58,82.64,82.41,82.48,9897.0
2024-08-05 13:00:00,82.43,82.57,82.42,82.52,10132.0,82.43,82.57,82.42,82.52,10132.0
2024-08-05 13:05:00,82.57,82.68,82.45,82.66,10715.0,82.57,82.68,82.45,82.66,10715.0
2024-08-05 13:10:00,82.63,82.69,82.53,82.54,7738.0,82.63,82.69,82.53,82.54,7738.0
2024-08-05 13:15:00,82.6,82.73,82.6,82.73,11699.0,82.6,82.73,82.6,82.73,11699.0
2024-08-05 13:20:00,82.72,82.88,82.72,82.8,8753.0,82.72,82.88,82.72,82.8,8753.0
2024-08-05 13:25:00,82.82,82.94,82.8,82.8,9923.0,82.82,82.94,82.8,82.8,9923.0
2024-08-05 13:30:00,82.79,82.9,82.71,82.88,15448.0,82.79,82.9,82.71,82.88,15448.0
2024-08-05 13:35:00,82.87,82.88,82.71,82.77,12661.0,82.87,82.88,82.71,82.77,12661.0
2024-08-05 13:40:00,82.8,82.93,82.76,82.76,10598.0,82.8,82.93,82.76,82.76,10598.0
2024-08-05 13:45:00,82.82,82.86,82.76,82.8,4450.0,82.82,82.86,82.76,82.8,4450.0
2024-08-05 13:50:00,82.77,82.8,82.63,82.63,19347.0,82.77,82.8,82.63,82.63,19347.0
2024-08-05 13:55:00,82.68,82.68,82.53,82.57,9592.0,82.68,82.68,82.53,82.57,9592.0
2024-08-05 14:00:00,82.55,82.59,82.47,82.54,9525.0,82.55,82.59,82.47,82.54,9525.0
2024-08-05 14:05:00,82.52,82.57,82.47,82.51,12272.0,82.52,82.57,82.47,82.51,12272.0
2024-08-05 14:10:00,82.51,82.58,82.41,82.45,16366.0,82.51,82.58,82.41,82.45,16366.0
2024-08-05 14:15:00,82.45,82.56,82.41,82.55,10965.0,82.45,82.56,82.41,82.55,10965.0
2024-08-05 14:20:00,82.55,82.56,82.48,82.54,14662.0,82.55,82.56,82.48,82.54,14662.0
2024-08-05 14:25:00,82.54,82.6,82.51,82.6,9400.0,82.54,82.6,82.51,82.6,9400.0
2024-08-05 14:30:00,82.58,82.58,82.39,82.39,7643.0,82.58,82.58,82.39,82.39,7643.0
2024-08-05 14:35:00,82.4,82.47,82.36,82.43,15574.0,82.4,82.47,82.36,82.43,15574.0
2024-08-05 14:40:00,82.41,82.41,82.23,82.23,15059.0,82.41,82.41,82.23,82.23,15059.0
2024-08-05 14:45:00,82.26,82.43,82.21,82.35,18493.0,82.26,82.43,82.21,82.35,18493.0
2024-08-05 14:50:00,82.36,82.43,82.31,82.31,6763.0,82.36,82.43,82.31,82.31,6763.0
2024-08-05 14:55:00,82.31,82.32,82.19,82.25,10313.0,82.31,82.32,82.19,82.25,10313.0
2024-08-05 15:00:00,82.27,82.47,82.24,82.46,15064.0,82.27,82.47,82.24,82.46,15064.0
2024-08-05 15:05:00,82.45,82.47,82.4,82.45,8177.0,82.45,82.47,82.4,82.45,8177.0
2024-08-05 15:10:00,82.44,82.47,82.37,82.38,8662.0,82.44,82.47,82.37,82.38,8662.0
2024-08-05 15:15:00,82.38,82.4,82.34,82.39,16912.0,82.38,82.4,82.34,82.39,16912.0
2024-08-05 15:20:00,82.39,82.47,82.39,82.45,11495.0,82.39,82.47,82.39,82.45,11495.0
2024-08-05 15:25:00,82.44,82.55,82.38,82.53,18506.0,82.44,82.55,82.38,82.53,18506.0
2024-08-05 15:30:00,82.53,82.57,82.44,82.53,18697.0,82.53,82.57,82.44,82.53,18697.0
2024-08-05 15:35:00,82.55,82.6,82.47,82.48,18257.0,82.55,82.6,82.47,82.48,18257.0
2024-08-05 15:40:00,82.49,82.52,82.39,82.44,40371.0,82.49,82.52,82.39,82.44,40371.0
2024-08-05 15:45:00,82.43,82.47,82.37,82.43,32981.0,82.43,82.47,82.37,82.43,32981.0
2024-08-05 15:50:00,82.42,82.51,82.3,82.35,57050.0,82.42,82.51,82.3,82.35,57050.0
2024-08-05 15:55:00,82.36,82.39,82.32,82.39,77248.0,82.36,82.39,82.32,82.39,77248.0
2024-08-06 09:30:00,81.95,82.22,81.53,81.55,65012.0,81.95,82.22,81.53,81.55,65012.0
2024-08-06 09:35:00,81.5,82.0,81.34,81.94,24163.0,81.5,82.0,81.34,81.94,24163.0
2024-08-06 09:40:00,81.9,82.02,81.57,81.95,14049.0,81.9,82.02,81.57,81.95,14049.0
2024-08-06 09:45:00,81.96,82.3,81.76,82.28,28541.0,81.96,82.3,81.76,82.28,28541.0
2024-08-06 09:50:00,82.28,82.3,81.95,82.11,17476.0,82.28,82.3,81.95,82.11,17476.0
2024-08-06 09:55:00,82.11,82.2,82.04,82.09,20759.0,82.11,82.2,82.04,82.09,20759.0
2024-08-06 10:00:00,82.03,82.32,81.9,82.31,27351.0,82.03,82.32,81.9,82.31,27351.0
2024-08-06 10:05:00,82.28,82.5,82.12,82.29,16693.0,82.28,82.5,82.12,82.29,16693.0
2024-08-06 10:10:00,82.27,82.67,82.27,82.45,22180.0,82.27,82.67,82.27,82.45,22180.0
2024-08-06 10:15:00,82.45,82.85,82.37,82.84,18789.0,82.45,82.85,82.37,82.84,18789.0
2024-08-06 10:20:00,82.84,82.93,82.72,82.77,22336.0,82.84,82.93,82.72,82.77,22336.0
2024-08-06 10:25:00,82.81,82.81,82.54,82.59,11935.0,82.81,82.81,82.54,82.59,11935.0
2024-08-06 10:30:00,82.57,82.77,82.53,82.77,8746.0,82.57,82.77,82.53,82.77,8746.0
2024-08-06 10:35:00,82.77,82.81,82.6,82.73,13550.0,82.77,82.81,82.6,82.73,13550.0
2024-08-06 10:40:00,82.74,82.83,82.71,82.76,8962.0,82.74,82.83,82.71,82.76,8962.0
2024-08-06 10:45:00,82.8,83.0,82.77,82.83,20765.0,82.8,83.0,82.77,82.83,20765.0
2024-08-06 10:50:00,82.8,82.88,82.55,82.55,21882.0,82.8,82.88,82.55,82.55,21882.0
2024-08-06 10:55:00,82.55,82.58,82.48,82.55,25764.0,82.55,82.58,82.48,82.55,25764.0
2024-08-06 11:00:00,82.56,82.67,82.55,82.63,10775.0,82.56,82.67,82.55,82.63,10775.0
2024-08-06 11:05:00,82.57,82.75,82.57,82.71,12360.0,82.57,82.75,82.57,82.71,12360.0
2024-08-06 11:10:00,82.69,82.69,82.5,82.55,7475.0,82.69,82.69,82.5,82.55,7475.0
2024-08-06 11:15:00,82.59,82.72,82.47,82.67,11422.0,82.59,82.72,82.47,82.67,11422.0
2024-08-06 11:20:00,82.65,82.84,82.59,82.7,9217.0,82.65,82.84,82.59,82.7,9217.0
2024-08-06 11:25:00,82.7,82.72,82.47,82.5,11178.0,82.7,82.72,82.47,82.5,11178.0
2024-08-06 11:30:00,82.51,82.73,82.49,82.66,16843.0,82.51,82.73,82.49,82.66,16843.0
2024-08-06 11:35:00,82.67,82.81,82.6,82.77,11065.0,82.67,82.81,82.6,82.77,11065.0
2024-08-06 11:40:00,82.77,82.85,82.7,82.77,14848.0,82.77,82.85,82.7,82.77,14848.0
2024-08-06 11:45:00,82.76,82.79,82.68,82.74,14317.0,82.76,82.79,82.68,82.74,14317.0
2024-08-06 11:50:00,82.8,82.83,82.7,82.8,6967.0,82.8,82.83,82.7,82.8,6967.0
2024-08-06 11:55:00,82.8,82.91,82.77,82.8,4293.0,82.8,82.91,82.77,82.8,4293.0
2024-08-06 12:00:00,82.83,82.88,82.77,82.81,9751.0,82.83,82.88,82.77,82.81,9751.0
2024-08-06 12:05:00,82.81,82.85,82.72,82.79,7047.0,82.81,82.85,82.72,82.79,7047.0
2024-08-06 12:10:00,82.76,82.92,82.74,82.92,7512.0,82.76,82.92,82.74,82.92,7512.0
2024-08-06 12:15:00,82.92,83.0,82.91,82.99,11592.0,82.92,83.0,82.91,82.99,11592.0
2024-08-06 12:20:00,83.0,83.08,82.89,83.07,22354.0,83.0,83.08,82.89,83.07,22354.0
2024-08-06 12:25:00,83.08,83.1,82.98,83.07,18794.0,83.08,83.1,82.98,83.07,18794.0
2024-08-06 12:30:00,83.09,83.12,83.0,83.05,10345.0,83.09,83.12,83.0,83.05,10345.0
2024-08-06 12:35:00,83.05,83.15,82.96,83.15,13646.0,83.05,83.15,82.96,83.15,13646.0
2024-08-06 12:40:00,83.15,83.3,83.13,83.21,7481.0,83.15,83.3,83.13,83.21,7481.0
2024-08-06 12:45:00,83.23,83.28,83.21,83.24,8090.0,83.23,83.28,83.21,83.24,8090.0
2024-08-06 12:50:00,83.24,83.36,83.22,83.32,12921.0,83.24,83.36,83.22,83.32,12921.0
2024-08-06 12:55:00,83.3,83.38,83.26,83.3,7978.0,83.3,83.38,83.26,83.3,7978.0
2024-08-06 13:00:00,83.3,83.33,83.25,83.27,16074.0,83.3,83.33,83.25,83.27,16074.0
2024-08-06 13:05:00,83.29,83.29,83.14,83.16,11076.0,83.29,83.29,83.14,83.16,11076.0
2024-08-06 13:10:00,83.14,83.25,83.12,83.21,6665.0,83.14,83.25,83.12,83.21,6665.0
2024-08-06 13:15:00,83.23,83.23,83.15,83.18,9833.0,83.23,83.23,83.15,83.18,9833.0
2024-08-06 13:20:00,83.18,83.2,83.0,83.08,27779.0,83.18,83.2,83.0,83.08,27779.0
2024-08-06 13:25:00,83.08,83.18,83.06,83.1,4453.0,83.08,83.18,83.06,83.1,4453.0
2024-08-06 13:30:00,83.07,83.12,83.06,83.07,8421.0,83.07,83.12,83.06,83.07,8421.0
2024-08-06 13:35:00,83.04,83.15,83.01,83.13,9148.0,83.04,83.15,83.01,83.13,9148.0
2024-08-06 13:40:00,83.16,83.28,83.15,83.23,9411.0,83.16,83.28,83.15,83.23,9411.0
2024-08-06 13:45:00,83.19,83.21,83.1,83.18,6687.0,83.19,83.21,83.1,83.18,6687.0
2024-08-06 13:50:00,83.2,83.33,83.19,83.28,9236.0,83.2,83.33,83.19,83.28,9236.0
2024-08-06 13:55:00,83.31,83.32,83.23,83.26,6585.0,83.31,83.32,83.23,83.26,6585.0
2024-08-06 14:00:00,83.28,83.29,83.18,83.19,12405.0,83.28,83.29,83.18,83.19,12405.0
2024-08-06 14:05:00,83.19,83.42,83.17,83.4,29841.0,83.19,83.42,83.17,83.4,29841.0
2024-08-06 14:10:00,83.38,83.53,83.38,83.49,19569.0,83.38,83.53,83.38,83.49,19569.0
2024-08-06 14:15:00,83.49,83.75,83.48,83.73,29098.0,83.49,83.75,83.48,83.73,29098.0
2024-08-06 14:20:00,83.72,83.86,83.71,83.83,21112.0,83.72,83.86,83.71,83.83,21112.0
2024-08-06 14:25:00,83.85,83.86,83.71,83.84,14343.0,83.85,83.86,83.71,83.84,14343.0
2024-08-06 14:30:00,83.82,83.86,83.8,83.86,11591.0,83.82,83.86,83.8,83.86,11591.0
2024-08-06 14:35:00,83.86,83.92,83.83,83.89,12645.0,83.86,83.92,83.83,83.89,12645.0
2024-08-06 14:40:00,83.88,83.95,83.88,83.94,12006.0,83.88,83.95,83.88,83.94,12006.0
2024-08-06 14:45:00,83.93,83.97,83.89,83.93,7852.0,83.93,83.97,83.89,83.93,7852.0
2024-08-06 14:50:00,83.91,83.93,83.76,83.76,11939.0,83.91,83.93,83.76,83.76,11939.0
2024-08-06 14:55:00,83.79,83.8,83.54,83.59,13707.0,83.79,83.8,83.54,83.59,13707.0
2024-08-06 15:00:00,83.57,83.58,83.36,83.37,13938.0,83.57,83.58,83.36,83.37,13938.0
2024-08-06 15:05:00,83.39,83.47,83.31,83.4,12564.0,83.39,83.47,83.31,83.4,12564.0
2024-08-06 15:10:00,83.44,83.63,83.43,83.51,19953.0,83.44,83.63,83.43,83.51,19953.0
2024-08-06 15:15:00,83.5,83.54,83.35,83.44,7915.0,83.5,83.54,83.35,83.44,7915.0
2024-08-06 15:20:00,83.44,83.58,83.42,83.55,10417.0,83.44,83.58,83.42,83.55,10417.0
2024-08-06 15:25:00,83.56,83.61,83.5,83.55,7805.0,83.56,83.61,83.5,83.55,7805.0
2024-08-06 15:30:00,83.53,83.55,83.43,83.47,29106.0,83.53,83.55,83.43,83.47,29106.0
2024-08-06 15:35:00,83.45,83.54,83.43,83.47,12913.0,83.45,83.54,83.43,83.47,12913.0
2024-08-06 15:40:00,83.46,83.47,83.34,83.35,19575.0,83.46,83.47,83.34,83.35,19575.0
2024-08-06 15:45:00,83.35,83.39,83.16,83.22,17205.0,83.35,83.39,83.16,83.22,17205.0
2024-08-06 15:50:00,83.22,83.26,82.95,82.99,29434.0,83.22,83.26,82.95,82.99,29434.0
2024-08-06 15:55:00,83.01,83.11,82.97,82.99,72597.0,83.01,83.11,82.97,82.99,72597.0
2024-08-07 09:30:00,83.9,84.06,83.51,83.51,65020.0,83.9,84.06,83.51,83.51,65020.0
2024-08-07 09:35:00,83.54,83.8,83.43,83.69,43924.0,83.54,83.8,83.43,83.69,43924.0
2024-08-07 09:40:00,83.69,83.75,83.44,83.64,38231.0,83.69,83.75,83.44,83.64,38231.0
2024-08-07 09:45:00,83.61,83.66,83.35,83.48,29120.0,83.61,83.66,83.35,83.48,29120.0
2024-08-07 09:50:00,83.47,83.69,83.44,83.62,20101.0,83.47,83.69,83.44,83.62,20101.0
2024-08-07 09:55:00,83.59,83.9,83.58,83.7,27171.0,83.59,83.9,83.58,83.7,27171.0
2024-08-07 10:00:00,83.68,83.75,83.51,83.55,14262.0,83.68,83.75,83.51,83.55,14262.0
2024-08-07 10:05:00,83.58,83.71,83.4,83.49,12515.0,83.58,83.71,83.4,83.49,12515.0
2024-08-07 10:10:00,83.48,83.54,83.34,83.34,20598.0,83.48,83.54,83.34,83.34,20598.0
2024-08-07 10:15:00,83.33,83.38,83.11,83.15,18561.0,83.33,83.38,83.11,83.15,18561.0
2024-08-07 10:20:00,83.17,83.48,83.17,83.34,17618.0,83.17,83.48,83.17,83.34,17618.0
2024-08-07 10:25:00,83.31,83.32,83.0,83.0,14906.0,83.31,83.32,83.0,83.0,14906.0
2024-08-07 10:30:00,82.98,83.01,82.85,82.94,23448.0,82.98,83.01,82.85,82.94,23448.0
2024-08-07 10:35:00,82.96,82.99,82.87,82.87,16223.0,82.96,82.99,82.87,82.87,16223.0
2024-08-07 10:40:00,82.9,83.02,82.87,83.0,21336.0,82.9,83.02,82.87,83.0,21336.0
2024-08-07 10:45:00,83.08,83.26,83.07,83.09,25048.0,83.08,83.26,83.07,83.09,25048.0
2024-08-07 10:50:00,83.09,83.16,83.04,83.06,12815.0,83.09,83.16,83.04,83.06,12815.0
2024-08-07 10:55:00,83.08,83.18,83.07,83.17,8349.0,83.08,83.18,83.07,83.17,8349.0
2024-08-07 11:00:00,83.19,83.24,83.1,83.12,12338.0,83.19,83.24,83.1,83.12,12338.0
2024-08-07 11:05:00,83.1,83.18,83.03,83.17,13938.0,83.1,83.18,83.03,83.17,13938.0
2024-08-07 11:10:00,83.17,83.22,83.14,83.15,16262.0,83.17,83.22,83.14,83.15,16262.0
2024-08-07 11:15:00,83.15,83.23,83.04,83.23,16660.0,83.15,83.23,83.04,83.23,16660.0
2024-08-07 11:20:00,83.19,83.27,83.15,83.23,12177.0,83.19,83.27,83.15,83.23,12177.0
2024-08-07 11:25:00,83.22,83.39,83.18,83.34,11751.0,83.22,83.39,83.18,83.34,11751.0
2024-08-07 11:30:00,83.36,83.44,83.33,83.41,20032.0,83.36,83.44,83.33,83.41,20032.0
2024-08-07 11:35:00,83.41,83.47,83.39,83.41,16858.0,83.41,83.47,83.39,83.41,16858.0
2024-08-07 11:40:00,83.42,83.42,83.15,83.17,10984.0,83.42,83.42,83.15,83.17,10984.0
2024-08-07 11:45:00,83.17,83.19,83.11,83.19,19203.0,83.17,83.19,83.11,83.19,19203.0
2024-08-07 11:50:00,83.15,83.27,83.15,83.25,7267.0,83.15,83.27,83.15,83.25,7267.0
2024-08-07 11:55:00,83.27,83.29,83.19,83.27,7629.0,83.27,83.29,83.19,83.27,7629.0
2024-08-07 12:00:00,83.26,83.27,83.06,83.09,13478.0,83.26,83.27,83.06,83.09,13478.0
2024-08-07 12:05:00,83.09,83.2,83.0,83.08,32838.0,83.09,83.2,83.0,83.08,32838.0
2024-08-07 12:10:00,83.07,83.11,82.99,83.11,7869.0,83.07,83.11,82.99,83.11,7869.0
2024-08-07 12:15:00,83.14,83.16,83.07,83.15,5945.0,83.14,83.16,83.07,83.15,5945.0
2024-08-07 12:20:00,83.12,83.24,83.09,83.24,17888.0,83.12,83.24,83.09,83.24,17888.0
2024-08-07 12:25:00,83.23,83.26,83.18,83.24,3899.0,83.23,83.26,83.18,83.24,3899.0
2024-08-07 12:30:00,83.24,83.24,83.12,83.21,6471.0,83.24,83.24,83.12,83.21,6471.0
2024-08-07 12:35:00,83.2,83.24,83.09,83.19,24033.0,83.2,83.24,83.09,83.19,24033.0
2024-08-07 12:40:00,83.19,83.22,83.06,83.12,6151.0,83.19,83.22,83.06,83.12,6151.0
2024-08-07 12:45:00,83.09,83.18,82.99,83.01,5479.0,83.09,83.18,82.99,83.01,5479.0
2024-08-07 12:50:00,83.0,83.0,82.89,82.95,10124.0,83.0,83.0,82.89,82.95,10124.0
2024-08-07 12:55:00,82.92,83.0,82.91,83.0,5730.0,82.92,83.0,82.91,83.0,5730.0
2024-08-07 13:00:00,83.0,83.01,82.81,82.83,8288.0,83.0,83.01,82.81,82.83,8288.0
2024-08-07 13:05:00,82.83,82.88,82.76,82.79,11482.0,82.83,82.88,82.76,82.79,11482.0
2024-08-07 13:10:00,82.77,82.88,82.67,82.78,17360.0,82.77,82.88,82.67,82.78,17360.0
2024-08-07 13:15:00,82.77,82.77,82.52,82.61,21876.0,82.77,82.77,82.52,82.61,21876.0
2024-08-07 13:20:00,82.59,82.76,82.57,82.76,14481.0,82.59,82.76,82.57,82.76,14481.0
2024-08-07 13:25:00,82.78,82.86,82.71,82.76,15952.0,82.78,82.86,82.71,82.76,15952.0
2024-08-07 13:30:00,82.73,82.8,82.69,82.8,9069.0,82.73,82.8,82.69,82.8,9069.0
2024-08-07 13:35:00,82.81,82.92,82.76,82.83,16969.0,82.81,82.92,82.76,82.83,16969.0
2024-08-07 13:40:00,82.81,82.81,82.62,82.65,7849.0,82.81,82.81,82.62,82.65,7849.0
2024-08-07 13:45:00,82.63,82.63,82.44,82.45,27000.0,82.63,82.63,82.44,82.45,27000.0
2024-08-07 13:50:00,82.46,82.5,82.36,82.47,31212.0,82.46,82.5,82.36,82.47,31212.0
2024-08-07 13:55:00,82.46,82.46,82.23,82.31,18010.0,82.46,82.46,82.23,82.31,18010.0
2024-08-07 14:00:00,82.31,82.36,82.25,82.27,11977.0,82.31,82.36,82.25,82.27,11977.0
2024-08-07 14:05:00,82.28,82.29,82.12,82.13,11169.0,82.28,82.29,82.12,82.13,11169.0
2024-08-07 14:10:00,82.12,82.17,81.95,81.96,23619.0,82.12,82.17,81.95,81.96,23619.0
2024-08-07 14:15:00,81.96,81.98,81.83,81.85,17036.0,81.96,81.98,81.83,81.85,17036.0
2024-08-07 14:20:00,81.88,81.92,81.8,81.85,10653.0,81.88,81.92,81.8,81.85,10653.0
2024-08-07 14:25:00,81.85,82.03,81.85,81.99,15429.0,81.85,82.03,81.85,81.99,15429.0
2024-08-07 14:30:00,81.99,81.99,81.77,81.9,12976.0,81.99,81.99,81.77,81.9,12976.0
2024-08-07 14:35:00,81.91,81.96,81.84,81.95,21148.0,81.91,81.96,81.84,81.95,21148.0
2024-08-07 14:40:00,81.96,82.05,81.94,81.97,7478.0,81.96,82.05,81.94,81.97,7478.0
2024-08-07 14:45:00,81.98,82.07,81.89,82.03,14057.0,81.98,82.07,81.89,82.03,14057.0
2024-08-07 14:50:00,82.01,82.04,81.92,81.98,7651.0,82.01,82.04,81.92,81.98,7651.0
2024-08-07 14:55:00,81.98,82.11,81.98,82.05,9776.0,81.98,82.11,81.98,82.05,9776.0
2024-08-07 15:00:00,82.06,82.34,82.03,82.29,8543.0,82.06,82.34,82.03,82.29,8543.0
2024-08-07 15:05:00,82.3,82.38,82.24,82.28,16214.0,82.3,82.38,82.24,82.28,16214.0
2024-08-07 15:10:00,82.27,82.33,82.21,82.21,6245.0,82.27,82.33,82.21,82.21,6245.0
2024-08-07 15:15:00,82.21,82.31,82.21,82.29,9339.0,82.21,82.31,82.21,82.29,9339.0
2024-08-07 15:20:00,82.3,82.35,82.25,82.26,16711.0,82.3,82.35,82.25,82.26,16711.0
2024-08-07 15:25:00,82.26,82.3,82.2,82.29,15531.0,82.26,82.3,82.2,82.29,15531.0
2024-08-07 15:30:00,82.28,82.3,82.18,82.19,17112.0,82.28,82.3,82.18,82.19,17112.0
2024-08-07 15:35:00,82.24,82.4,82.17,82.36,21305.0,82.24,82.4,82.17,82.36,21305.0
2024-08-07 15:40:00,82.37,82.37,82.24,82.28,22983.0,82.37,82.37,82.24,82.28,22983.0
2024-08-07 15:45:00,82.28,82.29,82.18,82.22,29652.0,82.28,82.29,82.18,82.22,29652.0
2024-08-07 15:50:00,82.21,82.21,82.01,82.03,49619.0,82.21,82.21,82.01,82.03,49619.0
2024-08-07 15:55:00,82.04,82.14,82.0,82.01,135315.0,82.04,82.14,82.0,82.01,135315.0
2024-08-08 09:30:00,83.19,83.26,82.82,83.12,35252.0,83.19,83.26,82.82,83.12,35252.0
2024-08-08 09:35:00,83.25,83.65,83.07,83.59,28104.0,83.25,83.65,83.07,83.59,28104.0
2024-08-08 09:40:00,83.65,83.83,83.4,83.78,19689.0,83.65,83.83,83.4,83.78,19689.0
2024-08-08 09:45:00,83.79,83.9,83.53,83.66,27832.0,83.79,83.9,83.53,83.66,27832.0
2024-08-08 09:50:00,83.67,83.76,83.55,83.68,18518.0,83.67,83.76,83.55,83.68,18518.0
2024-08-08 09:55:00,83.66,83.75,83.57,83.75,9490.0,83.66,83.75,83.57,83.75,9490.0
2024-08-08 10:00:00,83.7,83.95,83.64,83.89,36181.0,83.7,83.95,83.64,83.89,36181.0
2024-08-08 10:05:00,83.9,83.92,83.62,83.88,21423.0,83.9,83.92,83.62,83.88,21423.0
2024-08-08 10:10:00,83.91,84.04,83.72,84.04,57662.0,83.91,84.04,83.72,84.04,57662.0
2024-08-08 10:15:00,84.04,84.38,84.02,84.34,51908.0,84.04,84.38,84.02,84.34,51908.0
2024-08-08 10:20:00,84.37,84.54,84.24,84.5,45409.0,84.37,84.54,84.24,84.5,45409.0
2024-08-08 10:25:00,84.5,84.73,84.5,84.7,16592.0,84.5,84.73,84.5,84.7,16592.0
2024-08-08 10:30:00,84.71,84.91,84.61,84.87,38123.0,84.71,84.91,84.61,84.87,38123.0
2024-08-08 10:35:00,84.87,85.05,84.87,84.98,31917.0,84.87,85.05,84.87,84.98,31917.0
2024-08-08 10:40:00,84.98,85.04,84.93,84.98,25872.0,84.98,85.04,84.93,84.98,25872.0
2024-08-08 10:45:00,84.99,85.06,84.9,85.06,39985.0,84.99,85.06,84.9,85.06,39985.0
2024-08-08 10:50:00,85.06,85.1,84.95,85.03,26899.0,85.06,85.1,84.95,85.03,26899.0
2024-08-08 10:55:00,85.05,85.26,85.01,85.26,24880.0,85.05,85.26,85.01,85.26,24880.0
2024-08-08 11:00:00,85.27,85.28,85.19,85.28,19422.0,85.27,85.28,85.19,85.28,19422.0
2024-08-08 11:05:00,85.28,85.33,85.14,85.18,28480.0,85.28,85.33,85.14,85.18,28480.0
2024-08-08 11:10:00,85.2,85.21,84.95,84.98,22730.0,85.2,85.21,84.95,84.98,22730.0
2024-08-08 11:15:00,84.98,85.1,84.97,85.09,23266.0,84.98,85.1,84.97,85.09,23266.0
2024-08-08 11:20:00,85.08,85.41,85.08,85.4,33308.0,85.08,85.41,85.08,85.4,33308.0
2024-08-08 11:25:00,85.39,85.64,85.38,85.6,43205.0,85.39,85.64,85.38,85.6,43205.0
2024-08-08 11:30:00,85.6,85.77,85.52,85.72,27600.0,85.6,85.77,85.52,85.72,27600.0
2024-08-08 11:35:00,85.72,85.8,85.58,85.6,19219.0,85.72,85.8,85.58,85.6,19219.0
2024-08-08 11:40:00,85.56,85.75,85.53,85.73,21974.0,85.56,85.75,85.53,85.73,21974.0
2024-08-08 11:45:00,85.71,85.86,85.7,85.8,33442.0,85.71,85.86,85.7,85.8,33442.0
2024-08-08 11:50:00,85.82,85.9,85.81,85.81,14658.0,85.82,85.9,85.81,85.81,14658.0
2024-08-08 11:55:00,85.81,85.92,85.8,85.88,21946.0,85.81,85.92,85.8,85.88,21946.0
2024-08-08 12:00:00,85.87,85.9,85.75,85.83,20685.0,85.87,85.9,85.75,85.83,20685.0
2024-08-08 12:05:00,85.81,85.98,85.81,85.92,27632.0,85.81,85.98,85.81,85.92,27632.0
2024-08-08 12:10:00,85.92,85.93,85.77,85.79,33631.0,85.92,85.93,85.77,85.79,33631.0
2024-08-08 12:15:00,85.78,85.83,85.69,85.81,44971.0,85.78,85.83,85.69,85.81,44971.0
2024-08-08 12:20:00,85.79,85.93,85.73,85.89,23380.0,85.79,85.93,85.73,85.89,23380.0
2024-08-08 12:25:00,85.89,85.96,85.88,85.91,9762.0,85.89,85.96,85.88,85.91,9762.0
2024-08-08 12:30:00,85.92,85.92,85.79,85.87,13289.0,85.92,85.92,85.79,85.87,13289.0
2024-08-08 12:35:00,85.86,85.87,85.58,85.65,52846.0,85.86,85.87,85.58,85.65,52846.0
2024-08-08 12:40:00,85.65,85.89,85.65,85.84,13812.0,85.65,85.89,85.65,85.84,13812.0
2024-08-08 12:45:00,85.84,85.93,85.82,85.9,19757.0,85.84,85.93,85.82,85.9,19757.0
2024-08-08 12:50:00,85.9,85.94,85.85,85.94,10678.0,85.9,85.94,85.85,85.94,10678.0
2024-08-08 12:55:00,85.91,85.93,85.79,85.83,14018.0,85.91,85.93,85.79,85.83,14018.0
2024-08-08 13:00:00,85.83,85.88,85.72,85.73,16640.0,85.83,85.88,85.72,85.73,16640.0
2024-08-08 13:05:00,85.74,85.82,85.69,85.79,14247.0,85.74,85.82,85.69,85.79,14247.0
2024-08-08 13:10:00,85.78,85.88,85.76,85.84,5448.0,85.78,85.88,85.76,85.84,5448.0
2024-08-08 13:15:00,85.85,85.85,85.71,85.79,15960.0,85.85,85.85,85.71,85.79,15960.0
2024-08-08 13:20:00,85.81,85.86,85.7,85.75,7910.0,85.81,85.86,85.7,85.75,7910.0
2024-08-08 13:25:00,85.74,85.89,85.74,85.83,10559.0,85.74,85.89,85.74,85.83,10559.0
2024-08-08 13:30:00,85.82,85.94,85.8,85.9,14333.0,85.82,85.94,85.8,85.9,14333.0
2024-08-08 13:35:00,85.9,85.91,85.85,85.91,9288.0,85.9,85.91,85.85,85.91,9288.0
2024-08-08 13:40:00,85.93,85.95,85.89,85.9,7851.0,85.93,85.95,85.89,85.9,7851.0
2024-08-08 13:45:00,85.91,85.98,85.91,85.95,13882.0,85.91,85.98,85.91,85.95,13882.0
2024-08-08 13:50:00,85.95,86.0,85.92,85.97,22743.0,85.95,86.0,85.92,85.97,22743.0
2024-08-08 13:55:00,85.96,85.96,85.82,85.86,10087.0,85.96,85.96,85.82,85.86,10087.0
2024-08-08 14:00:00,85.85,85.91,85.82,85.91,18615.0,85.85,85.91,85.82,85.91,18615.0
2024-08-08 14:05:00,85.9,85.9,85.71,85.78,11426.0,85.9,85.9,85.71,85.78,11426.0
2024-08-08 14:10:00,85.81,85.84,85.78,85.84,5217.0,85.81,85.84,85.78,85.84,5217.0
2024-08-08 14:15:00,85.85,85.86,85.78,85.84,5117.0,85.85,85.86,85.78,85.84,5117.0
2024-08-08 14:20:00,85.85,85.9,85.84,85.87,6000.0,85.85,85.9,85.84,85.87,6000.0
2024-08-08 14:25:00,85.9,85.98,85.82,85.98,14450.0,85.9,85.98,85.82,85.98,14450.0
2024-08-08 14:30:00,85.95,86.0,85.94,85.96,11021.0,85.95,86.0,85.94,85.96,11021.0
2024-08-08 14:35:00,85.95,86.01,85.92,85.98,15806.0,85.95,86.01,85.92,85.98,15806.0
2024-08-08 14:40:00,85.98,86.17,85.94,86.17,47120.0,85.98,86.17,85.94,86.17,47120.0
2024-08-08 14:45:00,86.18,86.52,86.17,86.5,83040.0,86.18,86.52,86.17,86.5,83040.0
2024-08-08 14:50:00,86.51,86.51,86.37,86.44,23874.0,86.51,86.51,86.37,86.44,23874.0
2024-08-08 14:55:00,86.45,86.6,86.43,86.54,52577.0,86.45,86.6,86.43,86.54,52577.0
2024-08-08 15:00:00,86.56,86.57,86.44,86.47,23467.0,86.56,86.57,86.44,86.47,23467.0
2024-08-08 15:05:00,86.45,86.57,86.41,86.56,46650.0,86.45,86.57,86.41,86.56,46650.0
2024-08-08 15:10:00,86.56,86.68,86.53,86.67,16193.0,86.56,86.68,86.53,86.67,16193.0
2024-08-08 15:15:00,86.67,86.75,86.65,86.7,30291.0,86.67,86.75,86.65,86.7,30291.0
2024-08-08 15:20:00,86.72,86.92,86.71,86.86,42821.0,86.72,86.92,86.71,86.86,42821.0
2024-08-08 15:25:00,86.87,86.97,86.78,86.83,35981.0,86.87,86.97,86.78,86.83,35981.0
2024-08-08 15:30:00,86.82,86.83,86.6,86.79,74677.0,86.82,86.83,86.6,86.79,74677.0
2024-08-08 15:35:00,86.81,86.82,86.48,86.48,47952.0,86.81,86.82,86.48,86.48,47952.0
2024-08-08 15:40:00,86.49,86.7,86.44,86.66,43937.0,86.49,86.7,86.44,86.66,43937.0
2024-08-08 15:45:00,86.65,86.65,86.39,86.39,47506.0,86.65,86.65,86.39,86.39,47506.0
2024-08-08 15:50:00,86.39,86.53,86.21,86.34,102180.0,86.39,86.53,86.21,86.34,102180.0
2024-08-08 15:55:00,86.34,86.58,86.31,86.56,126678.0,86.34,86.58,86.31,86.56,126678.0
2024-08-09 09:30:00,85.39,85.79,85.11,85.65,51065.0,85.39,85.79,85.11,85.65,51065.0
2024-08-09 09:35:00,85.66,85.68,85.25,85.51,26528.0,85.66,85.68,85.25,85.51,26528.0
2024-08-09 09:40:00,85.45,85.71,85.3,85.36,19143.0,85.45,85.71,85.3,85.36,19143.0
2024-08-09 09:45:00,85.36,85.45,85.04,85.1,30731.0,85.36,85.45,85.04,85.1,30731.0
2024-08-09 09:50:00,85.09,85.1,84.75,84.81,56676.0,85.09,85.1,84.75,84.81,56676.0
2024-08-09 09:55:00,84.84,84.96,84.69,84.75,12351.0,84.84,84.96,84.69,84.75,12351.0
2024-08-09 10:00:00,84.75,85.15,84.73,85.15,11951.0,84.75,85.15,84.73,85.15,11951.0
2024-08-09 10:05:00,85.15,85.16,84.87,84.9,11047.0,85.15,85.16,84.87,84.9,11047.0
2024-08-09 10:10:00,84.9,85.09,84.9,85.04,13722.0,84.9,85.09,84.9,85.04,13722.0
2024-08-09 10:15:00,85.06,85.06,84.85,84.92,13373.0,85.06,85.06,84.85,84.92,13373.0
2024-08-09 10:20:00,84.91,84.99,84.87,84.88,13263.0,84.91,84.99,84.87,84.88,13263.0
2024-08-09 10:25:00,84.93,84.98,84.89,84.95,9602.0,84.93,84.98,84.89,84.95,9602.0
2024-08-09 10:30:00,84.94,84.99,84.86,84.86,2700.0,84.94,84.99,84.86,84.86,2700.0
2024-08-09 10:35:00,84.92,84.92,84.63,84.69,20148.0,84.92,84.92,84.63,84.69,20148.0
2024-08-09 10:40:00,84.66,84.87,84.65,84.84,11847.0,84.66,84.87,84.65,84.84,11847.0
2024-08-09 10:45:00,84.84,85.0,84.83,84.98,9640.0,84.84,85.0,84.83,84.98,9640.0
2024-08-09 10:50:00,84.95,84.96,84.84,84.89,6582.0,84.95,84.96,84.84,84.89,6582.0
2024-08-09 10:55:00,84.88,85.0,84.82,84.85,12095.0,84.88,85.0,84.82,84.85,12095.0
2024-08-09 11:00:00,84.86,85.09,84.85,85.09,16384.0,84.86,85.09,84.85,85.09,16384.0
2024-08-09 11:05:00,85.07,85.31,84.99,85.09,37611.0,85.07,85.31,84.99,85.09,37611.0
2024-08-09 11:10:00,85.06,85.2,85.02,85.1,21896.0,85.06,85.2,85.02,85.1,21896.0
2024-08-09 11:15:00,85.07,85.14,85.07,85.08,7175.0,85.07,85.14,85.07,85.08,7175.0
2024-08-09 11:20:00,85.05,85.06,84.95,85.03,13304.0,85.05,85.06,84.95,85.03,13304.0
2024-08-09 11:25:00,85.02,85.05,84.94,84.97,11002.0,85.02,85.05,84.94,84.97,11002.0
2024-08-09 11:30:00,84.95,85.02,84.89,85.01,16053.0,84.95,85.02,84.89,85.01,16053.0
2024-08-09 11:35:00,84.94,84.96,84.79,84.8,9337.0,84.94,84.96,84.79,84.8,9337.0
2024-08-09 11:40:00,84.79,84.89,84.78,84.89,4298.0,84.79,84.89,84.78,84.89,4298.0
2024-08-09 11:45:00,84.91,84.95,84.83,84.9,6593.0,84.91,84.95,84.83,84.9,6593.0
2024-08-09 11:50:00,84.92,84.92,84.8,84.83,9426.0,84.92,84.92,84.8,84.83,9426.0
2024-08-09 11:55:00,84.77,84.79,84.71,84.76,10652.0,84.77,84.79,84.71,84.76,10652.0
2024-08-09 12:00:00,84.76,84.92,84.75,84.9,11412.0,84.76,84.92,84.75,84.9,11412.0
2024-08-09 12:05:00,84.88,85.0,84.87,84.94,5295.0,84.88,85.0,84.87,84.94,5295.0
2024-08-09 12:10:00,84.96,84.98,84.87,84.89,5891.0,84.96,84.98,84.87,84.89,5891.0
2024-08-09 12:15:00,84.86,84.98,84.86,84.95,12631.0,84.86,84.98,84.86,84.95,12631.0
2024-08-09 12:20:00,84.98,85.05,84.95,84.95,5909.0,84.98,85.05,84.95,84.95,5909.0
2024-08-09 12:25:00,85.0,85.08,85.0,85.08,3688.0,85.0,85.08,85.0,85.08,3688.0
2024-08-09 12:30:00,85.04,85.12,84.95,84.98,5492.0,85.04,85.12,84.95,84.98,5492.0
2024-08-09 12:35:00,84.98,85.14,84.98,85.13,6236.0,84.98,85.14,84.98,85.13,6236.0
2024-08-09 12:40:00,85.08,85.09,85.06,85.09,3722.0,85.08,85.09,85.06,85.09,3722.0
2024-08-09 12:45:00,85.1,85.16,85.08,85.16,4758.0,85.1,85.16,85.08,85.16,4758.0
2024-08-09 12:50:00,85.15,85.27,85.15,85.21,24495.0,85.15,85.27,85.15,85.21,24495.0
2024-08-09 12:55:00,85.24,85.31,85.2,85.31,6526.0,85.24,85.31,85.2,85.31,6526.0
2024-08-09 13:00:00,85.29,85.35,85.29,85.35,4630.0,85.29,85.35,85.29,85.35,4630.0
2024-08-09 13:05:00,85.35,85.4,85.34,85.4,4751.0,85.35,85.4,85.34,85.4,4751.0
2024-08-09 13:10:00,85.41,85.51,85.38,85.51,3920.0,85.41,85.51,85.38,85.51,3920.0
2024-08-09 13:15:00,85.5,85.64,85.49,85.64,15582.0,85.5,85.64,85.49,85.64,15582.0
2024-08-09 13:20:00,85.62,85.65,85.57,85.6,7028.0,85.62,85.65,85.57,85.6,7028.0
2024-08-09 13:25:00,85.62,85.67,85.56,85.67,6483.0,85.62,85.67,85.56,85.67,6483.0
2024-08-09 13:30:00,85.66,85.68,85.63,85.65,5646.0,85.66,85.68,85.63,85.65,5646.0
2024-08-09 13:35:00,85.64,85.71,85.61,85.67,4917.0,85.64,85.71,85.61,85.67,4917.0
2024-08-09 13:40:00,85.72,85.73,85.6,85.6,5900.0,85.72,85.73,85.6,85.6,5900.0
2024-08-09 13:45:00,85.64,85.7,85.62,85.65,3624.0,85.64,85.7,85.62,85.65,3624.0
2024-08-09 13:50:00,85.65,85.72,85.59,85.59,4356.0,85.65,85.72,85.59,85.59,4356.0
2024-08-09 13:55:00,85.57,85.61,85.52,85.52,3500.0,85.57,85.61,85.52,85.52,3500.0
2024-08-09 14:00:00,85.49,85.55,85.49,85.52,2863.0,85.49,85.55,85.49,85.52,2863.0
2024-08-09 14:05:00,85.55,85.55,85.47,85.48,8222.0,85.55,85.55,85.47,85.48,8222.0
2024-08-09 14:10:00,85.48,85.5,85.37,85.41,18025.0,85.48,85.5,85.37,85.41,18025.0
2024-08-09 14:15:00,85.42,85.42,85.15,85.15,11379.0,85.42,85.42,85.15,85.15,11379.0
2024-08-09 14:20:00,85.17,85.17,85.06,85.08,9590.0,85.17,85.17,85.06,85.08,9590.0
2024-08-09 14:25:00,85.06,85.08,85.01,85.04,10568.0,85.06,85.08,85.01,85.04,10568.0
2024-08-09 14:30:00,85.04,85.15,85.0,85.08,11919.0,85.04,85.15,85.0,85.08,11919.0
2024-08-09 14:35:00,85.09,85.12,85.02,85.04,5670.0,85.09,85.12,85.02,85.04,5670.0
2024-08-09 14:40:00,85.03,85.11,84.99,85.08,6221.0,85.03,85.11,84.99,85.08,6221.0
2024-08-09 14:45:00,85.09,85.15,85.03,85.08,4949.0,85.09,85.15,85.03,85.08,4949.0
2024-08-09 14:50:00,85.05,85.11,85.0,85.06,5257.0,85.05,85.11,85.0,85.06,5257.0
2024-08-09 14:55:00,85.06,85.15,85.05,85.12,7461.0,85.06,85.15,85.05,85.12,7461.0
2024-08-09 15:00:00,85.11,85.12,84.91,85.02,10613.0,85.11,85.12,84.91,85.02,10613.0
2024-08-09 15:05:00,85.01,85.04,84.95,85.01,6133.0,85.01,85.04,84.95,85.01,6133.0
2024-08-09 15:10:00,85.01,85.09,84.97,84.97,13195.0,85.01,85.09,84.97,84.97,13195.0
2024-08-09 15:15:00,85.04,85.11,85.02,85.04,8149.0,85.04,85.11,85.02,85.04,8149.0
2024-08-09 15:20:00,85.03,85.05,84.96,84.98,13311.0,85.03,85.05,84.96,84.98,13311.0
2024-08-09 15:25:00,85.02,85.16,85.01,85.13,15654.0,85.02,85.16,85.01,85.13,15654.0
2024-08-09 15:30:00,85.11,85.12,85.02,85.1,9322.0,85.11,85.12,85.02,85.1,9322.0
2024-08-09 15:35:00,85.11,85.14,85.06,85.1,19427.0,85.11,85.14,85.06,85.1,19427.0
2024-08-09 15:40:00,85.14,85.15,85.05,85.06,20106.0,85.14,85.15,85.05,85.06,20106.0
2024-08-09 15:45:00,85.08,85.16,85.07,85.09,21988.0,85.08,85.16,85.07,85.09,21988.0
2024-08-09 15:50:00,85.08,85.16,84.98,85.12,50956.0,85.08,85.16,84.98,85.12,50956.0
2024-08-09 15:55:00,85.09,85.22,85.04,85.11,73310.0,85.09,85.22,85.04,85.11,73310.0
2024-08-12 09:30:00,84.91,85.53,84.83,85.42,58791.0,84.91,85.53,84.83,85.42,58791.0
2024-08-12 09:35:00,85.43,85.58,85.33,85.36,16891.0,85.43,85.58,85.33,85.36,16891.0
2024-08-12 09:40:00,85.4,85.44,85.11,85.11,17430.0,85.4,85.44,85.11,85.11,17430.0
2024-08-12 09:45:00,85.11,85.16,84.96,85.12,56315.0,85.11,85.16,84.96,85.12,56315.0
2024-08-12 09:50:00,85.17,85.37,85.13,85.2,24013.0,85.17,85.37,85.13,85.2,24013.0
2024-08-12 09:55:00,85.17,85.25,85.04,85.12,13102.0,85.17,85.25,85.04,85.12,13102.0
2024-08-12 10:00:00,85.13,85.25,85.04,85.25,15090.0,85.13,85.25,85.04,85.25,15090.0
2024-08-12 10:05:00,85.26,85.54,85.26,85.41,27381.0,85.26,85.54,85.26,85.41,27381.0
2024-08-12 10:10:00,85.39,85.42,85.27,85.36,10467.0,85.39,85.42,85.27,85.36,10467.0
2024-08-12 10:15:00,85.37,85.42,85.31,85.32,19537.0,85.37,85.42,85.31,85.32,19537.0
2024-08-12 10:20:00,85.35,85.36,85.2,85.22,14674.0,85.35,85.36,85.2,85.22,14674.0
2024-08-12 10:25:00,85.23,85.29,85.19,85.2,12686.0,85.23,85.29,85.19,85.2,12686.0
2024-08-12 10:30:00,85.16,85.17,85.06,85.14,10306.0,85.16,85.17,85.06,85.14,10306.0
2024-08-12 10:35:00,85.14,85.43,85.14,85.4,16214.0,85.14,85.43,85.14,85.4,16214.0
2024-08-12 10:40:00,85.42,85.61,85.42,85.47,15436.0,85.42,85.61,85.42,85.47,15436.0
2024-08-12 10:45:00,85.5,85.51,85.36,85.46,10876.0,85.5,85.51,85.36,85.46,10876.0
2024-08-12 10:50:00,85.41,85.58,85.38,85.58,5591.0,85.41,85.58,85.38,85.58,5591.0
2024-08-12 10:55:00,85.59,85.77,85.52,85.77,17057.0,85.59,85.77,85.52,85.77,17057.0
2024-08-12 11:00:00,85.77,85.87,85.58,85.58,19084.0,85.77,85.87,85.58,85.58,19084.0
2024-08-12 11:05:00,85.61,85.71,85.53,85.54,12095.0,85.61,85.71,85.53,85.54,12095.0
2024-08-12 11:10:00,85.6,85.61,85.43,85.52,20748.0,85.6,85.61,85.43,85.52,20748.0
2024-08-12 11:15:00,85.52,85.66,85.47,85.55,18138.0,85.52,85.66,85.47,85.55,18138.0
2024-08-12 11:20:00,85.51,85.58,85.19,85.23,18049.0,85.51,85.58,85.19,85.23,18049.0
2024-08-12 11:25:00,85.19,85.49,85.18,85.49,10643.0,85.19,85.49,85.18,85.49,10643.0
2024-08-12 11:30:00,85.46,85.51,85.39,85.47,15073.0,85.46,85.51,85.39,85.47,15073.0
2024-08-12 11:35:00,85.48,85.59,85.47,85.59,33102.0,85.48,85.59,85.47,85.59,33102.0
2024-08-12 11:40:00,85.56,85.67,85.53,85.65,26895.0,85.56,85.67,85.53,85.65,26895.0
2024-08-12 11:45:00,85.69,85.72,85.62,85.69,5107.0,85.69,85.72,85.62,85.69,5107.0
2024-08-12 11:50:00,85.69,85.86,85.69,85.84,8894.0,85.69,85.86,85.69,85.84,8894.0
2024-08-12 11:55:00,85.78,85.9,85.77,85.86,11819.0,85.78,85.9,85.77,85.86,11819.0
2024-08-12 12:00:00,85.88,85.95,85.85,85.91,15841.0,85.88,85.95,85.85,85.91,15841.0
2024-08-12 12:05:00,85.9,85.96,85.87,85.9,8119.0,85.9,85.96,85.87,85.9,8119.0
2024-08-12 12:10:00,85.94,85.97,85.9,85.92,5591.0,85.94,85.97,85.9,85.92,5591.0
2024-08-12 12:15:00,85.94,86.01,85.88,86.01,8724.0,85.94,86.01,85.88,86.01,8724.0
2024-08-12 12:20:00,86.0,86.06,85.99,86.02,12340.0,86.0,86.06,85.99,86.02,12340.0
2024-08-12 12:25:00,86.03,86.06,85.97,86.03,7658.0,86.03,86.06,85.97,86.03,7658.0
2024-08-12 12:30:00,86.02,86.02,85.85,85.9,6149.0,86.02,86.02,85.85,85.9,6149.0
2024-08-12 12:35:00,85.85,85.9,85.83,85.9,6706.0,85.85,85.9,85.83,85.9,6706.0
2024-08-12 12:40:00,85.89,85.92,85.84,85.9,4843.0,85.89,85.92,85.84,85.9,4843.0
2024-08-12 12:45:00,85.89,85.94,85.82,85.82,3744.0,85.89,85.94,85.82,85.82,3744.0
2024-08-12 12:50:00,85.81,85.88,85.73,85.85,10828.0,85.81,85.88,85.73,85.85,10828.0
2024-08-12 12:55:00,85.85,85.85,85.69,85.69,16044.0,85.85,85.85,85.69,85.69,16044.0
2024-08-12 13:00:00,85.73,85.83,85.68,85.78,6774.0,85.73,85.83,85.68,85.78,6774.0
2024-08-12 13:05:00,85.75,85.82,85.74,85.82,2886.0,85.75,85.82,85.74,85.82,2886.0
2024-08-12 13:10:00,85.8,85.82,85.74,85.77,2380.0,85.8,85.82,85.74,85.77,2380.0
2024-08-12 13:15:00,85.77,85.85,85.77,85.85,3859.0,85.77,85.85,85.77,85.85,3859.0
2024-08-12 13:20:00,85.84,85.94,85.81,85.84,5405.0,85.84,85.94,85.81,85.84,5405.0
2024-08-12 13:25:00,85.83,85.86,85.76,85.76,11569.0,85.83,85.86,85.76,85.76,11569.0
2024-08-12 13:30:00,85.78,85.8,85.69,85.69,4514.0,85.78,85.8,85.69,85.69,4514.0
2024-08-12 13:35:00,85.69,85.69,85.55,85.58,8306.0,85.69,85.69,85.55,85.58,8306.0
2024-08-12 13:40:00,85.61,85.66,85.56,85.66,6579.0,85.61,85.66,85.56,85.66,6579.0
2024-08-12 13:45:00,85.65,85.65,85.54,85.54,6925.0,85.65,85.65,85.54,85.54,6925.0
2024-08-12 13:50:00,85.52,85.69,85.52,85.66,4251.0,85.52,85.69,85.52,85.66,4251.0
2024-08-12 13:55:00,85.67,85.77,85.67,85.69,2475.0,85.67,85.77,85.67,85.69,2475.0
2024-08-12 14:00:00,85.72,85.72,85.62,85.65,3249.0,85.72,85.72,85.62,85.65,3249.0
2024-08-12 14:05:00,85.65,85.71,85.51,85.55,15219.0,85.65,85.71,85.51,85.55,15219.0
2024-08-12 14:10:00,85.53,85.63,85.53,85.61,9226.0,85.53,85.63,85.53,85.61,9226.0
2024-08-12 14:15:00,85.58,85.59,85.46,85.54,6672.0,85.58,85.59,85.46,85.54,6672.0
2024-08-12 14:20:00,85.53,85.67,85.51,85.6,8561.0,85.53,85.67,85.51,85.6,8561.0
2024-08-12 14:25:00,85.59,85.74,85.59,85.67,7156.0,85.59,85.74,85.59,85.67,7156.0
2024-08-12 14:30:00,85.67,85.71,85.61,85.69,22835.0,85.67,85.71,85.61,85.69,22835.0
2024-08-12 14:35:00,85.66,85.77,85.65,85.76,8697.0,85.66,85.77,85.65,85.76,8697.0
2024-08-12 14:40:00,85.75,85.8,85.7,85.75,7591.0,85.75,85.8,85.7,85.75,7591.0
2024-08-12 14:45:00,85.77,85.77,85.62,85.65,15319.0,85.77,85.77,85.62,85.65,15319.0
2024-08-12 14:50:00,85.67,85.75,85.67,85.67,3390.0,85.67,85.75,85.67,85.67,3390.0
2024-08-12 14:55:00,85.71,85.74,85.61,85.63,9630.0,85.71,85.74,85.61,85.63,9630.0
2024-08-12 15:00:00,85.65,85.67,85.55,85.62,8060.0,85.65,85.67,85.55,85.62,8060.0
2024-08-12 15:05:00,85.59,85.64,85.55,85.6,5128.0,85.59,85.64,85.55,85.6,5128.0
2024-08-12 15:10:00,85.61,85.72,85.56,85.58,4681.0,85.61,85.72,85.56,85.58,4681.0
2024-08-12 15:15:00,85.58,85.64,85.57,85.57,7050.0,85.58,85.64,85.57,85.57,7050.0
2024-08-12 15:20:00,85.62,85.63,85.54,85.56,6430.0,85.62,85.63,85.54,85.56,6430.0
2024-08-12 15:25:00,85.58,85.63,85.57,85.61,8074.0,85.58,85.63,85.57,85.61,8074.0
2024-08-12 15:30:00,85.62,85.67,85.57,85.64,10771.0,85.62,85.67,85.57,85.64,10771.0
2024-08-12 15:35:00,85.64,85.67,85.51,85.53,16183.0,85.64,85.67,85.51,85.53,16183.0
2024-08-12 15:40:00,85.53,85.55,85.38,85.38,15037.0,85.53,85.55,85.38,85.38,15037.0
2024-08-12 15:45:00,85.38,85.44,85.34,85.39,17472.0,85.38,85.44,85.34,85.39,17472.0
2024-08-12 15:50:00,85.4,85.43,85.18,85.23,35401.0,85.4,85.43,85.18,85.23,35401.0
2024-08-12 15:55:00,85.22,85.28,85.15,85.2,68358.0,85.22,85.28,85.15,85.2,68358.0
2024-08-13 09:30:00,85.02,85.79,84.9,85.77,58151.0,85.02,85.79,84.9,85.77,58151.0
2024-08-13 09:35:00,85.76,86.01,85.52,86.01,36367.0,85.76,86.01,85.52,86.01,36367.0
2024-08-13 09:40:00,85.98,86.05,85.64,85.67,21033.0,85.98,86.05,85.64,85.67,21033.0
2024-08-13 09:45:00,85.71,85.76,85.63,85.74,15850.0,85.71,85.76,85.63,85.74,15850.0
2024-08-13 09:50:00,85.76,85.79,85.59,85.62,17412.0,85.76,85.79,85.59,85.62,17412.0
2024-08-13 09:55:00,85.59,85.8,85.49,85.71,8788.0,85.59,85.8,85.49,85.71,8788.0
2024-08-13 10:00:00,85.7,85.74,85.62,85.65,14410.0,85.7,85.74,85.62,85.65,14410.0
2024-08-13 10:05:00,85.65,85.66,85.59,85.66,27442.0,85.65,85.66,85.59,85.66,27442.0
2024-08-13 10:10:00,85.65,85.76,85.64,85.7,7962.0,85.65,85.76,85.64,85.7,7962.0
2024-08-13 10:15:00,85.71,85.78,85.5,85.52,16426.0,85.71,85.78,85.5,85.52,16426.0
2024-08-13 10:20:00,85.52,85.69,85.52,85.63,7420.0,85.52,85.69,85.52,85.63,7420.0
2024-08-13 10:25:00,85.64,85.66,85.46,85.46,10429.0,85.64,85.66,85.46,85.46,10429.0
2024-08-13 10:30:00,85.45,85.45,85.29,85.4,13951.0,85.45,85.45,85.29,85.4,13951.0
2024-08-13 10:35:00,85.46,85.63,85.46,85.57,11350.0,85.46,85.63,85.46,85.57,11350.0
2024-08-13 10:40:00,85.61,85.7,85.58,85.65,16366.0,85.61,85.7,85.58,85.65,16366.0
2024-08-13 10:45:00,85.65,85.79,85.65,85.73,7868.0,85.65,85.79,85.65,85.73,7868.0
2024-08-13 10:50:00,85.73,85.75,85.62,85.63,4799.0,85.73,85.75,85.62,85.63,4799.0
2024-08-13 10:55:00,85.6,85.67,85.58,85.67,9553.0,85.6,85.67,85.58,85.67,9553.0
2024-08-13 11:00:00,85.66,85.69,85.62,85.63,6929.0,85.66,85.69,85.62,85.63,6929.0
2024-08-13 11:05:00,85.63,85.65,85.51,85.53,8010.0,85.63,85.65,85.51,85.53,8010.0
2024-08-13 11:10:00,85.56,85.69,85.52,85.65,5908.0,85.56,85.69,85.52,85.65,5908.0
2024-08-13 11:15:00,85.64,85.69,85.64,85.68,3362.0,85.64,85.69,85.64,85.68,3362.0
2024-08-13 11:20:00,85.69,85.77,85.58,85.73,13020.0,85.69,85.77,85.58,85.73,13020.0
2024-08-13 11:25:00,85.75,85.75,85.65,85.74,5375.0,85.75,85.75,85.65,85.74,5375.0
2024-08-13 11:30:00,85.73,85.85,85.68,85.83,9819.0,85.73,85.85,85.68,85.83,9819.0
2024-08-13 11:35:00,85.83,85.84,85.64,85.64,7876.0,85.83,85.84,85.64,85.64,7876.0
2024-08-13 11:40:00,85.73,85.73,85.65,85.67,7592.0,85.73,85.73,85.65,85.67,7592.0
2024-08-13 11:45:00,85.68,85.68,85.62,85.62,6758.0,85.68,85.68,85.62,85.62,6758.0
2024-08-13 11:50:00,85.67,85.67,85.61,85.64,5554.0,85.67,85.67,85.61,85.64,5554.0
2024-08-13 11:55:00,85.64,85.85,85.63,85.84,13786.0,85.64,85.85,85.63,85.84,13786.0
2024-08-13 12:00:00,85.84,85.89,85.78,85.87,9357.0,85.84,85.89,85.78,85.87,9357.0
2024-08-13 12:05:00,85.9,86.09,85.88,86.08,18928.0,85.9,86.09,85.88,86.08,18928.0
2024-08-13 12:10:00,86.09,86.2,86.08,86.09,16454.0,86.09,86.2,86.08,86.09,16454.0
2024-08-13 12:15:00,86.07,86.2,86.07,86.17,19138.0,86.07,86.2,86.07,86.17,19138.0
2024-08-13 12:20:00,86.18,86.19,86.05,86.05,13515.0,86.18,86.19,86.05,86.05,13515.0
2024-08-13 12:25:00,86.03,86.12,86.02,86.06,11937.0,86.03,86.12,86.02,86.06,11937.0
2024-08-13 12:30:00,86.03,86.03,85.96,85.97,3850.0,86.03,86.03,85.96,85.97,3850.0
2024-08-13 12:35:00,85.96,85.96,85.88,85.95,7429.0,85.96,85.96,85.88,85.95,7429.0
2024-08-13 12:40:00,85.92,85.96,85.9,85.94,4863.0,85.92,85.96,85.9,85.94,4863.0
2024-08-13 12:45:00,85.92,86.09,85.91,86.08,5827.0,85.92,86.09,85.91,86.08,5827.0
2024-08-13 12:50:00,86.09,86.11,86.03,86.08,4971.0,86.09,86.11,86.03,86.08,4971.0
2024-08-13 12:55:00,86.08,86.14,86.02,86.04,20785.0,86.08,86.14,86.02,86.04,20785.0
2024-08-13 13:00:00,86.04,86.15,86.03,86.06,5300.0,86.04,86.15,86.03,86.06,5300.0
2024-08-13 13:05:00,86.06,86.19,86.03,86.12,10414.0,86.06,86.19,86.03,86.12,10414.0
2024-08-13 13:10:00,86.12,86.21,86.06,86.2,6457.0,86.12,86.21,86.06,86.2,6457.0
2024-08-13 13:15:00,86.19,86.19,86.1,86.13,8061.0,86.19,86.19,86.1,86.13,8061.0
2024-08-13 13:20:00,86.15,86.23,86.14,86.16,11316.0,86.15,86.23,86.14,86.16,11316.0
2024-08-13 13:25:00,86.13,86.2,86.12,86.17,9587.0,86.13,86.2,86.12,86.17,9587.0
2024-08-13 13:30:00,86.17,86.22,86.15,86.17,6744.0,86.17,86.22,86.15,86.17,6744.0
2024-08-13 13:35:00,86.19,86.21,86.16,86.17,6742.0,86.19,86.21,86.16,86.17,6742.0
2024-08-13 13:40:00,86.16,86.18,86.13,86.16,5854.0,86.16,86.18,86.13,86.16,5854.0
2024-08-13 13:45:00,86.16,86.18,85.97,86.18,14633.0,86.16,86.18,85.97,86.18,14633.0
2024-08-13 13:50:00,86.2,86.3,86.16,86.3,8867.0,86.2,86.3,86.16,86.3,8867.0
2024-08-13 13:55:00,86.27,86.28,86.21,86.26,8066.0,86.27,86.28,86.21,86.26,8066.0
2024-08-13 14:00:00,86.25,86.27,86.18,86.18,4351.0,86.25,86.27,86.18,86.18,4351.0
2024-08-13 14:05:00,86.17,86.22,86.15,86.17,9934.0,86.17,86.22,86.15,86.17,9934.0
2024-08-13 14:10:00,86.18,86.22,86.17,86.2,5514.0,86.18,86.22,86.17,86.2,5514.0
2024-08-13 14:15:00,86.22,86.26,86.12,86.15,7549.0,86.22,86.26,86.12,86.15,7549.0
2024-08-13 14:20:00,86.16,86.22,86.16,86.18,4073.0,86.16,86.22,86.16,86.18,4073.0
2024-08-13 14:25:00,86.17,86.26,86.16,86.24,7903.0,86.17,86.26,86.16,86.24,7903.0
2024-08-13 14:30:00,86.25,86.32,86.25,86.3,10262.0,86.25,86.32,86.25,86.3,10262.0
2024-08-13 14:35:00,86.31,86.43,86.31,86.41,7658.0,86.31,86.43,86.31,86.41,7658.0
2024-08-13 14:40:00,86.41,86.54,86.38,86.42,16781.0,86.41,86.54,86.38,86.42,16781.0
2024-08-13 14:45:00,86.43,86.44,86.4,86.41,5065.0,86.43,86.44,86.4,86.41,5065.0
2024-08-13 14:50:00,86.43,86.45,86.38,86.43,9786.0,86.43,86.45,86.38,86.43,9786.0
2024-08-13 14:55:00,86.42,86.42,86.24,86.3,10523.0,86.42,86.42,86.24,86.3,10523.0
2024-08-13 15:00:00,86.29,86.38,86.28,86.34,3265.0,86.29,86.38,86.28,86.34,3265.0
2024-08-13 15:05:00,86.34,86.34,86.28,86.31,5531.0,86.34,86.34,86.28,86.31,5531.0
2024-08-13 15:10:00,86.32,86.36,86.28,86.28,7769.0,86.32,86.36,86.28,86.28,7769.0
2024-08-13 15:15:00,86.29,86.33,86.28,86.28,8342.0,86.29,86.33,86.28,86.28,8342.0
2024-08-13 15:20:00,86.29,86.39,86.26,86.39,8934.0,86.29,86.39,86.26,86.39,8934.0
2024-08-13 15:25:00,86.38,86.48,86.35,86.36,20177.0,86.38,86.48,86.35,86.36,20177.0
2024-08-13 15:30:00,86.36,86.36,86.26,86.3,11353.0,86.36,86.36,86.26,86.3,11353.0
2024-08-13 15:35:00,86.28,86.32,86.25,86.27,10812.0,86.28,86.32,86.25,86.27,10812.0
2024-08-13 15:40:00,86.28,86.28,86.21,86.24,15103.0,86.28,86.28,86.21,86.24,15103.0
2024-08-13 15:45:00,86.25,86.31,86.24,86.29,19256.0,86.25,86.31,86.24,86.29,19256.0
2024-08-13 15:50:00,86.28,86.31,86.21,86.27,41594.0,86.28,86.31,86.21,86.27,41594.0
2024-08-13 15:55:00,86.27,86.28,86.13,86.19,79440.0,86.27,86.28,86.13,86.19,79440.0
2024-08-14 09:30:00,85.29,86.02,85.28,85.7,79851.0,85.29,86.02,85.28,85.7,79851.0
2024-08-14 09:35:00,85.73,85.84,85.64,85.65,21822.0,85.73,85.84,85.64,85.65,21822.0
2024-08-14 09:40:00,85.63,85.67,85.52,85.62,14432.0,85.63,85.67,85.52,85.62,14432.0
2024-08-14 09:45:00,85.66,85.67,85.18,85.24,43458.0,85.66,85.67,85.18,85.24,43458.0
2024-08-14 09:50:00,85.24,85.33,84.88,84.89,51781.0,85.24,85.33,84.88,84.89,51781.0
2024-08-14 09:55:00,84.91,85.02,84.7,84.73,32591.0,84.91,85.02,84.7,84.73,32591.0
2024-08-14 10:00:00,84.73,84.73,84.53,84.61,20613.0,84.73,84.73,84.53,84.61,20613.0
2024-08-14 10:05:00,84.61,84.61,84.46,84.53,19522.0,84.61,84.61,84.46,84.53,19522.0
2024-08-14 10:10:00,84.53,84.59,84.38,84.43,24555.0,84.53,84.59,84.38,84.43,24555.0
2024-08-14 10:15:00,84.4,84.55,84.28,84.29,19715.0,84.4,84.55,84.28,84.29,19715.0
2024-08-14 10:20:00,84.3,84.3,84.05,84.06,43410.0,84.3,84.3,84.05,84.06,43410.0
2024-08-14 10:25:00,84.09,84.17,84.01,84.17,33423.0,84.09,84.17,84.01,84.17,33423.0
2024-08-14 10:30:00,84.1,84.14,83.83,83.83,39335.0,84.1,84.14,83.83,83.83,39335.0
2024-08-14 10:35:00,83.87,84.07,83.84,83.91,22213.0,83.87,84.07,83.84,83.91,22213.0
2024-08-14 10:40:00,83.95,84.16,83.94,83.99,35437.0,83.95,84.16,83.94,83.99,35437.0
2024-08-14 10:45:00,84.0,84.01,83.75,83.87,39274.0,84.0,84.01,83.75,83.87,39274.0
2024-08-14 10:50:00,83.85,83.94,83.74,83.91,20216.0,83.85,83.94,83.74,83.91,20216.0
2024-08-14 10:55:00,83.87,83.89,83.76,83.77,40157.0,83.87,83.89,83.76,83.77,40157.0
2024-08-14 11:00:00,83.77,83.78,83.62,83.67,32822.0,83.77,83.78,83.62,83.67,32822.0
2024-08-14 11:05:00,83.7,83.72,83.55,83.61,31841.0,83.7,83.72,83.55,83.61,31841.0
2024-08-14 11:10:00,83.61,83.68,83.58,83.66,36565.0,83.61,83.68,83.58,83.66,36565.0
2024-08-14 11:15:00,83.66,83.99,83.66,83.94,41055.0,83.66,83.99,83.66,83.94,41055.0
2024-08-14 11:20:00,83.99,84.06,83.81,83.84,55339.0,83.99,84.06,83.81,83.84,55339.0
2024-08-14 11:25:00,83.87,84.06,83.85,83.93,24315.0,83.87,84.06,83.85,83.93,24315.0
2024-08-14 11:30:00,83.95,84.03,83.91,84.01,30554.0,83.95,84.03,83.91,84.01,30554.0
2024-08-14 11:35:00,84.02,84.04,83.95,83.99,12412.0,84.02,84.04,83.95,83.99,12412.0
2024-08-14 11:40:00,83.99,84.02,83.92,83.94,22287.0,83.99,84.02,83.92,83.94,22287.0
2024-08-14 11:45:00,83.94,83.94,83.81,83.84,12898.0,83.94,83.94,83.81,83.84,12898.0
2024-08-14 11:50:00,83.83,83.83,83.69,83.8,16013.0,83.83,83.83,83.69,83.8,16013.0
2024-08-14 11:55:00,83.8,84.07,83.8,83.94,34738.0,83.8,84.07,83.8,83.94,34738.0
2024-08-14 12:00:00,83.91,83.91,83.73,83.73,7601.0,83.91,83.91,83.73,83.73,7601.0
2024-08-14 12:05:00,83.73,83.81,83.61,83.62,14597.0,83.73,83.81,83.61,83.62,14597.0
2024-08-14 12:10:00,83.62,83.68,83.61,83.67,23333.0,83.62,83.68,83.61,83.67,23333.0
2024-08-14 12:15:00,83.67,83.69,83.55,83.66,23044.0,83.67,83.69,83.55,83.66,23044.0
2024-08-14 12:20:00,83.66,83.74,83.51,83.54,32169.0,83.66,83.74,83.51,83.54,32169.0
2024-08-14 12:25:00,83.54,83.55,83.44,83.52,24656.0,83.54,83.55,83.44,83.52,24656.0
2024-08-14 12:30:00,83.51,83.52,83.31,83.48,41806.0,83.51,83.52,83.31,83.48,41806.0
2024-08-14 12:35:00,83.49,83.53,83.28,83.39,44218.0,83.49,83.53,83.28,83.39,44218.0
2024-08-14 12:40:00,83.41,83.48,83.33,83.33,29019.0,83.41,83.48,83.33,83.33,29019.0
2024-08-14 12:45:00,83.35,83.36,83.28,83.29,26152.0,83.35,83.36,83.28,83.29,26152.0
2024-08-14 12:50:00,83.3,83.39,83.25,83.38,41465.0,83.3,83.39,83.25,83.38,41465.0
2024-08-14 12:55:00,83.4,83.56,83.36,83.51,30107.0,83.4,83.56,83.36,83.51,30107.0
2024-08-14 13:00:00,83.53,83.53,83.37,83.44,17433.0,83.53,83.53,83.37,83.44,17433.0
2024-08-14 13:05:00,83.46,83.54,83.43,83.53,11189.0,83.46,83.54,83.43,83.53,11189.0
2024-08-14 13:10:00,83.5,83.52,83.41,83.44,16081.0,83.5,83.52,83.41,83.44,16081.0
2024-08-14 13:15:00,83.46,83.6,83.36,83.5,51204.0,83.46,83.6,83.36,83.5,51204.0
2024-08-14 13:20:00,83.48,83.56,83.48,83.56,15499.0,83.48,83.56,83.48,83.56,15499.0
2024-08-14 13:25:00,83.56,83.61,83.48,83.54,20537.0,83.56,83.61,83.48,83.54,20537.0
2024-08-14 13:30:00,83.54,83.57,83.48,83.5,8271.0,83.54,83.57,83.48,83.5,8271.0
2024-08-14 13:35:00,83.47,83.52,83.46,83.47,15480.0,83.47,83.52,83.46,83.47,15480.0
2024-08-14 13:40:00,83.5,83.55,83.44,83.48,17066.0,83.5,83.55,83.44,83.48,17066.0
2024-08-14 13:45:00,83.52,83.52,83.44,83.47,8412.0,83.52,83.52,83.44,83.47,8412.0
2024-08-14 13:50:00,83.49,83.53,83.44,83.48,10287.0,83.49,83.53,83.44,83.48,10287.0
2024-08-14 13:55:00,83.48,83.51,83.47,83.49,8194.0,83.48,83.51,83.47,83.49,8194.0
2024-08-14 14:00:00,83.49,83.49,83.44,83.45,5950.0,83.49,83.49,83.44,83.45,5950.0
2024-08-14 14:05:00,83.44,83.46,83.41,83.45,6516.0,83.44,83.46,83.41,83.45,6516.0
2024-08-14 14:10:00,83.45,83.48,83.42,83.45,10240.0,83.45,83.48,83.42,83.45,10240.0
2024-08-14 14:15:00,83.47,83.62,83.47,83.52,9320.0,83.47,83.62,83.47,83.52,9320.0
2024-08-14 14:20:00,83.54,83.6,83.53,83.6,5750.0,83.54,83.6,83.53,83.6,5750.0
2024-08-14 14:25:00,83.6,83.93,83.58,83.87,35317.0,83.6,83.93,83.58,83.87,35317.0
2024-08-14 14:30:00,83.86,83.86,83.69,83.74,18165.0,83.86,83.86,83.69,83.74,18165.0
2024-08-14 14:35:00,83.75,83.76,83.64,83.65,9562.0,83.75,83.76,83.64,83.65,9562.0
2024-08-14 14:40:00,83.67,83.76,83.65,83.65,11487.0,83.67,83.76,83.65,83.65,11487.0
2024-08-14 14:45:00,83.66,83.73,83.58,83.7,33373.0,83.66,83.73,83.58,83.7,33373.0
2024-08-14 14:50:00,83.71,83.82,83.67,83.78,10730.0,83.71,83.82,83.67,83.78,10730.0
2024-08-14 14:55:00,83.78,83.78,83.67,83.68,9912.0,83.78,83.78,83.67,83.68,9912.0
2024-08-14 15:00:00,83.68,83.72,83.62,83.71,8931.0,83.68,83.72,83.62,83.71,8931.0
2024-08-14 15:05:00,83.68,83.73,83.68,83.69,10074.0,83.68,83.73,83.68,83.69,10074.0
2024-08-14 15:10:00,83.7,83.71,83.6,83.63,14285.0,83.7,83.71,83.6,83.63,14285.0
2024-08-14 15:15:00,83.63,83.68,83.63,83.67,13206.0,83.63,83.68,83.63,83.67,13206.0
2024-08-14 15:20:00,83.69,83.71,83.62,83.68,11026.0,83.69,83.71,83.62,83.68,11026.0
2024-08-14 15:25:00,83.68,83.71,83.57,83.61,16018.0,83.68,83.71,83.57,83.61,16018.0
2024-08-14 15:30:00,83.61,83.63,83.58,83.62,20528.0,83.61,83.63,83.58,83.62,20528.0
2024-08-14 15:35:00,83.61,83.7,83.59,83.68,21852.0,83.61,83.7,83.59,83.68,21852.0
2024-08-14 15:40:00,83.68,83.71,83.65,83.69,18931.0,83.68,83.71,83.65,83.69,18931.0
2024-08-14 15:45:00,83.7,83.84,83.68,83.79,55120.0,83.7,83.84,83.68,83.79,55120.0
2024-08-14 15:50:00,83.81,83.9,83.73,83.87,90506.0,83.81,83.9,83.73,83.87,90506.0
2024-08-14 15:55:00,83.87,83.99,83.87,83.99,140869.0,83.87,83.99,83.87,83.99,140869.0
2024-08-15 09:30:00,84.88,85.57,84.82,85.33,100798.0,84.88,85.57,84.82,85.33,100798.0
2024-08-15 09:35:00,85.33,86.11,85.3,86.01,71909.0,85.33,86.11,85.3,86.01,71909.0
2024-08-15 09:40:00,86.0,86.2,85.81,86.2,84479.0,86.0,86.2,85.81,86.2,84479.0
2024-08-15 09:45:00,86.2,86.68,86.2,86.56,76954.0,86.2,86.68,86.2,86.56,76954.0
2024-08-15 09:50:00,86.56,86.65,86.31,86.4,25046.0,86.56,86.65,86.31,86.4,25046.0
2024-08-15 09:55:00,86.38,86.55,86.13,86.13,32807.0,86.38,86.55,86.13,86.13,32807.0
2024-08-15 10:00:00,86.17,86.33,86.17,86.28,17992.0,86.17,86.33,86.17,86.28,17992.0
2024-08-15 10:05:00,86.28,86.46,86.28,86.3,30798.0,86.28,86.46,86.28,86.3,30798.0
2024-08-15 10:10:00,86.28,86.4,86.15,86.34,16665.0,86.28,86.4,86.15,86.34,16665.0
2024-08-15 10:15:00,86.37,86.45,86.2,86.23,18020.0,86.37,86.45,86.2,86.23,18020.0
2024-08-15 10:20:00,86.26,86.45,86.22,86.44,14878.0,86.26,86.45,86.22,86.44,14878.0
2024-08-15 10:25:00,86.46,86.95,86.43,86.87,80434.0,86.46,86.95,86.43,86.87,80434.0
2024-08-15 10:30:00,86.86,86.86,86.54,86.74,42206.0,86.86,86.86,86.54,86.74,42206.0
2024-08-15 10:35:00,86.7,86.86,86.68,86.83,18671.0,86.7,86.86,86.68,86.83,18671.0
2024-08-15 10:40:00,86.83,86.89,86.71,86.76,31667.0,86.83,86.89,86.71,86.76,31667.0
2024-08-15 10:45:00,86.75,86.79,86.64,86.66,10321.0,86.75,86.79,86.64,86.66,10321.0
2024-08-15 10:50:00,86.65,86.79,86.46,86.53,29577.0,86.65,86.79,86.46,86.53,29577.0
2024-08-15 10:55:00,86.53,86.53,86.31,86.44,27471.0,86.53,86.53,86.31,86.44,27471.0
2024-08-15 11:00:00,86.44,86.46,86.26,86.39,27011.0,86.44,86.46,86.26,86.39,27011.0
2024-08-15 11:05:00,86.39,86.39,85.95,85.95,24953.0,86.39,86.39,85.95,85.95,24953.0
2024-08-15 11:10:00,85.93,86.05,85.65,86.04,38631.0,85.93,86.05,85.65,86.04,38631.0
2024-08-15 11:15:00,86.05,86.18,85.78,85.83,55909.0,86.05,86.18,85.78,85.83,55909.0
2024-08-15 11:20:00,85.8,85.89,85.65,85.89,56660.0,85.8,85.89,85.65,85.89,56660.0
2024-08-15 11:25:00,85.91,85.97,85.83,85.84,12822.0,85.91,85.97,85.83,85.84,12822.0
2024-08-15 11:30:00,85.82,86.13,85.79,86.08,15112.0,85.82,86.13,85.79,86.08,15112.0
2024-08-15 11:35:00,86.05,86.32,86.04,86.32,13176.0,86.05,86.32,86.04,86.32,13176.0
2024-08-15 11:40:00,86.36,86.46,86.33,86.36,10495.0,86.36,86.46,86.33,86.36,10495.0
2024-08-15 11:45:00,86.37,86.46,86.3,86.4,10347.0,86.37,86.46,86.3,86.4,10347.0
2024-08-15 11:50:00,86.38,86.47,86.29,86.47,9022.0,86.38,86.47,86.29,86.47,9022.0
2024-08-15 11:55:00,86.47,86.51,86.41,86.45,8725.0,86.47,86.51,86.41,86.45,8725.0
2024-08-15 12:00:00,86.41,86.53,86.39,86.52,10061.0,86.41,86.53,86.39,86.52,10061.0
2024-08-15 12:05:00,86.5,86.52,86.43,86.52,4694.0,86.5,86.52,86.43,86.52,4694.0
2024-08-15 12:10:00,86.53,86.7,86.51,86.63,30310.0,86.53,86.7,86.51,86.63,30310.0
2024-08-15 12:15:00,86.63,86.65,86.52,86.52,17868.0,86.63,86.65,86.52,86.52,17868.0
2024-08-15 12:20:00,86.55,86.72,86.55,86.63,11300.0,86.55,86.72,86.55,86.63,11300.0
2024-08-15 12:25:00,86.65,86.65,86.55,86.63,5933.0,86.65,86.65,86.55,86.63,5933.0
2024-08-15 12:30:00,86.63,86.71,86.6,86.71,12307.0,86.63,86.71,86.6,86.71,12307.0
2024-08-15 12:35:00,86.7,86.77,86.69,86.73,16280.0,86.7,86.77,86.69,86.73,16280.0
2024-08-15 12:40:00,86.74,86.74,86.66,86.71,12066.0,86.74,86.74,86.66,86.71,12066.0
2024-08-15 12:45:00,86.73,86.74,86.44,86.47,25022.0,86.73,86.74,86.44,86.47,25022.0
2024-08-15 12:50:00,86.47,86.6,86.47,86.56,10067.0,86.47,86.6,86.47,86.56,10067.0
2024-08-15 12:55:00,86.58,86.61,86.49,86.55,11762.0,86.58,86.61,86.49,86.55,11762.0
2024-08-15 13:00:00,86.56,86.56,86.5,86.5,6340.0,86.56,86.56,86.5,86.5,6340.0
2024-08-15 13:05:00,86.49,86.53,86.44,86.52,17234.0,86.49,86.53,86.44,86.52,17234.0
2024-08-15 13:10:00,86.51,86.56,86.45,86.56,7930.0,86.51,86.56,86.45,86.56,7930.0
2024-08-15 13:15:00,86.57,86.6,86.49,86.54,7991.0,86.57,86.6,86.49,86.54,7991.0
2024-08-15 13:20:00,86.53,86.53,86.31,86.33,6646.0,86.53,86.53,86.31,86.33,6646.0
2024-08-15 13:25:00,86.35,86.57,86.35,86.55,14869.0,86.35,86.57,86.35,86.55,14869.0
2024-08-15 13:30:00,86.55,86.6,86.49,86.55,6856.0,86.55,86.6,86.49,86.55,6856.0
2024-08-15 13:35:00,86.57,86.61,86.51,86.53,5626.0,86.57,86.61,86.51,86.53,5626.0
2024-08-15 13:40:00,86.54,86.57,86.48,86.55,12760.0,86.54,86.57,86.48,86.55,12760.0
2024-08-15 13:45:00,86.55,86.62,86.5,86.5,4935.0,86.55,86.62,86.5,86.5,4935.0
2024-08-15 13:50:00,86.48,86.56,86.4,86.41,9719.0,86.48,86.56,86.4,86.41,9719.0
2024-08-15 13:55:00,86.42,86.46,86.36,86.45,14440.0,86.42,86.46,86.36,86.45,14440.0
2024-08-15 14:00:00,86.45,86.47,86.39,86.39,12866.0,86.45,86.47,86.39,86.39,12866.0
2024-08-15 14:05:00,86.42,86.43,86.36,86.4,10170.0,86.42,86.43,86.36,86.4,10170.0
2024-08-15 14:10:00,86.38,86.55,86.37,86.52,17468.0,86.38,86.55,86.37,86.52,17468.0
2024-08-15 14:15:00,86.52,86.59,86.46,86.59,14314.0,86.52,86.59,86.46,86.59,14314.0
2024-08-15 14:20:00,86.58,86.6,86.53,86.58,9686.0,86.58,86.6,86.53,86.58,9686.0
2024-08-15 14:25:00,86.57,86.58,86.53,86.54,4633.0,86.57,86.58,86.53,86.54,4633.0
2024-08-15 14:30:00,86.54,86.54,86.41,86.53,10353.0,86.54,86.54,86.41,86.53,10353.0
2024-08-15 14:35:00,86.54,86.58,86.53,86.53,5649.0,86.54,86.58,86.53,86.53,5649.0
2024-08-15 14:40:00,86.52,86.64,86.52,86.62,14915.0,86.52,86.64,86.52,86.62,14915.0
2024-08-15 14:45:00,86.61,86.61,86.54,86.58,6532.0,86.61,86.61,86.54,86.58,6532.0
2024-08-15 14:50:00,86.59,86.6,86.53,86.55,10417.0,86.59,86.6,86.53,86.55,10417.0
2024-08-15 14:55:00,86.56,86.61,86.56,86.58,5065.0,86.56,86.61,86.56,86.58,5065.0
2024-08-15 15:00:00,86.59,86.59,86.45,86.54,8599.0,86.59,86.59,86.45,86.54,8599.0
2024-08-15 15:05:00,86.53,86.53,86.45,86.48,13359.0,86.53,86.53,86.45,86.48,13359.0
2024-08-15 15:10:00,86.47,86.48,86.44,86.47,8941.0,86.47,86.48,86.44,86.47,8941.0
2024-08-15 15:15:00,86.47,86.5,86.42,86.5,14187.0,86.47,86.5,86.42,86.5,14187.0
2024-08-15 15:20:00,86.48,86.48,86.43,86.46,5754.0,86.48,86.48,86.43,86.46,5754.0
2024-08-15 15:25:00,86.47,86.5,86.42,86.42,10024.0,86.47,86.5,86.42,86.42,10024.0
2024-08-15 15:30:00,86.42,86.43,86.33,86.36,13670.0,86.42,86.43,86.33,86.36,13670.0
2024-08-15 15:35:00,86.36,86.39,86.35,86.39,22654.0,86.36,86.39,86.35,86.39,22654.0
2024-08-15 15:40:00,86.38,86.39,86.27,86.27,16421.0,86.38,86.39,86.27,86.27,16421.0
2024-08-15 15:45:00,86.27,86.28,86.14,86.18,32567.0,86.27,86.28,86.14,86.18,32567.0
2024-08-15 15:50:00,86.17,86.19,85.94,85.99,49937.0,86.17,86.19,85.94,85.99,49937.0
2024-08-15 15:55:00,85.97,86.21,85.93,86.2,115055.0,85.97,86.21,85.93,86.2,115055.0
2024-08-16 09:30:00,86.66,87.35,86.66,87.18,107908.0,86.66,87.35,86.66,87.18,107908.0
2024-08-16 09:35:00,87.2,87.62,87.01,87.38,77432.0,87.2,87.62,87.01,87.38,77432.0
2024-08-16 09:40:00,87.33,87.4,87.1,87.12,51759.0,87.33,87.4,87.1,87.12,51759.0
2024-08-16 09:45:00,87.12,87.27,86.88,87.17,72403.0,87.12,87.27,86.88,87.17,72403.0
2024-08-16 09:50:00,87.16,87.72,87.15,87.64,74759.0,87.16,87.72,87.15,87.64,74759.0
2024-08-16 09:55:00,87.62,87.98,87.62,87.98,157578.0,87.62,87.98,87.62,87.98,157578.0
2024-08-16 10:00:00,87.96,88.15,87.91,88.11,155835.0,87.96,88.15,87.91,88.11,155835.0
2024-08-16 10:05:00,88.12,88.14,87.71,87.88,58935.0,88.12,88.14,87.71,87.88,58935.0
2024-08-16 10:10:00,87.9,88.08,87.85,87.95,111093.0,87.9,88.08,87.85,87.95,111093.0
2024-08-16 10:15:00,87.91,88.17,87.87,88.17,35218.0,87.91,88.17,87.87,88.17,35218.0
2024-08-16 10:20:00,88.17,88.22,88.12,88.13,45566.0,88.17,88.22,88.12,88.13,45566.0
2024-08-16 10:25:00,88.12,88.38,88.12,88.38,67422.0,88.12,88.38,88.12,88.38,67422.0
2024-08-16 10:30:00,88.33,88.4,88.18,88.23,48674.0,88.33,88.4,88.18,88.23,48674.0
2024-08-16 10:35:00,88.21,88.64,88.09,88.54,50155.0,88.21,88.64,88.09,88.54,50155.0
2024-08-16 10:40:00,88.57,88.58,88.17,88.55,90849.0,88.57,88.58,88.17,88.55,90849.0
2024-08-16 10:45:00,88.55,88.58,87.87,87.91,77811.0,88.55,88.58,87.87,87.91,77811.0
2024-08-16 10:50:00,87.9,88.15,87.89,87.95,35589.0,87.9,88.15,87.89,87.95,35589.0
2024-08-16 10:55:00,87.95,88.16,87.94,88.1,39934.0,87.95,88.16,87.94,88.1,39934.0
2024-08-16 11:00:00,88.08,88.11,87.95,87.97,22923.0,88.08,88.11,87.95,87.97,22923.0
2024-08-16 11:05:00,88.0,88.08,87.89,87.89,21560.0,88.0,88.08,87.89,87.89,21560.0
2024-08-16 11:10:00,87.88,87.98,87.83,87.95,24284.0,87.88,87.98,87.83,87.95,24284.0
2024-08-16 11:15:00,87.96,88.0,87.82,87.96,19872.0,87.96,88.0,87.82,87.96,19872.0
2024-08-16 11:20:00,87.96,88.15,87.92,88.04,34208.0,87.96,88.15,87.92,88.04,34208.0
2024-08-16 11:25:00,88.03,88.04,87.75,87.98,33700.0,88.03,88.04,87.75,87.98,33700.0
2024-08-16 11:30:00,87.98,88.22,87.92,88.19,19879.0,87.98,88.22,87.92,88.19,19879.0
2024-08-16 11:35:00,88.2,88.24,88.12,88.2,30388.0,88.2,88.24,88.12,88.2,30388.0
2024-08-16 11:40:00,88.2,88.27,88.1,88.18,11093.0,88.2,88.27,88.1,88.18,11093.0
2024-08-16 11:45:00,88.18,88.25,88.15,88.19,11472.0,88.18,88.25,88.15,88.19,11472.0
2024-08-16 11:50:00,88.17,88.21,88.12,88.14,10635.0,88.17,88.21,88.12,88.14,10635.0
2024-08-16 11:55:00,88.17,88.23,88.13,88.16,9758.0,88.17,88.23,88.13,88.16,9758.0
2024-08-16 12:00:00,88.16,88.19,88.11,88.16,13540.0,88.16,88.19,88.11,88.16,13540.0
2024-08-16 12:05:00,88.14,88.18,87.98,87.98,23405.0,88.14,88.18,87.98,87.98,23405.0
2024-08-16 12:10:00,87.97,88.04,87.93,88.03,9049.0,87.97,88.04,87.93,88.03,9049.0
2024-08-16 12:15:00,88.01,88.36,88.01,88.35,45656.0,88.01,88.36,88.01,88.35,45656.0
2024-08-16 12:20:00,88.34,88.45,88.24,88.43,21600.0,88.34,88.45,88.24,88.43,21600.0
2024-08-16 12:25:00,88.44,88.44,88.25,88.31,22773.0,88.44,88.44,88.25,88.31,22773.0
2024-08-16 12:30:00,88.3,88.37,88.23,88.37,23247.0,88.3,88.37,88.23,88.37,23247.0
2024-08-16 12:35:00,88.34,88.43,88.33,88.37,22031.0,88.34,88.43,88.33,88.37,22031.0
2024-08-16 12:40:00,88.39,88.4,88.24,88.34,13828.0,88.39,88.4,88.24,88.34,13828.0
2024-08-16 12:45:00,88.35,88.35,88.14,88.26,17838.0,88.35,88.35,88.14,88.26,17838.0
2024-08-16 12:50:00,88.26,88.36,88.26,88.35,5075.0,88.26,88.36,88.26,88.35,5075.0
2024-08-16 12:55:00,88.34,88.39,88.31,88.31,9469.0,88.34,88.39,88.31,88.31,9469.0
2024-08-16 13:00:00,88.35,88.36,88.28,88.35,7854.0,88.35,88.36,88.28,88.35,7854.0
2024-08-16 13:05:00,88.34,88.43,88.33,88.4,20842.0,88.34,88.43,88.33,88.4,20842.0
2024-08-16 13:10:00,88.42,88.44,88.39,88.43,7470.0,88.42,88.44,88.39,88.43,7470.0
2024-08-16 13:15:00,88.44,88.51,88.42,88.51,15745.0,88.44,88.51,88.42,88.51,15745.0
2024-08-16 13:20:00,88.5,88.5,88.43,88.48,17047.0,88.5,88.5,88.43,88.48,17047.0
2024-08-16 13:25:00,88.48,88.53,88.44,88.52,9923.0,88.48,88.53,88.44,88.52,9923.0
2024-08-16 13:30:00,88.48,88.58,88.44,88.48,13794.0,88.48,88.58,88.44,88.48,13794.0
2024-08-16 13:35:00,88.48,88.53,88.46,88.47,9764.0,88.48,88.53,88.46,88.47,9764.0
2024-08-16 13:40:00,88.47,88.5,88.37,88.42,14957.0,88.47,88.5,88.37,88.42,14957.0
2024-08-16 13:45:00,88.41,88.44,88.39,88.4,13389.0,88.41,88.44,88.39,88.4,13389.0
2024-08-16 13:50:00,88.37,88.41,88.29,88.32,14692.0,88.37,88.41,88.29,88.32,14692.0
2024-08-16 13:55:00,88.32,88.37,88.25,88.29,19290.0,88.32,88.37,88.25,88.29,19290.0
2024-08-16 14:00:00,88.28,88.31,88.19,88.28,17744.0,88.28,88.31,88.19,88.28,17744.0
2024-08-16 14:05:00,88.28,88.33,88.19,88.2,11205.0,88.28,88.33,88.19,88.2,11205.0
2024-08-16 14:10:00,88.2,88.23,88.18,88.23,10610.0,88.2,88.23,88.18,88.23,10610.0
2024-08-16 14:15:00,88.23,88.35,88.2,88.33,9961.0,88.23,88.35,88.2,88.33,9961.0
2024-08-16 14:20:00,88.32,88.34,88.24,88.31,9557.0,88.32,88.34,88.24,88.31,9557.0
2024-08-16 14:25:00,88.29,88.38,88.28,88.34,8411.0,88.29,88.38,88.28,88.34,8411.0
2024-08-16 14:30:00,88.34,88.37,88.3,88.37,8695.0,88.34,88.37,88.3,88.37,8695.0
2024-08-16 14:35:00,88.37,88.4,88.33,88.37,11084.0,88.37,88.4,88.33,88.37,11084.0
2024-08-16 14:40:00,88.35,88.42,88.35,88.38,9047.0,88.35,88.42,88.35,88.38,9047.0
2024-08-16 14:45:00,88.39,88.57,88.37,88.56,46901.0,88.39,88.57,88.37,88.56,46901.0
2024-08-16 14:50:00,88.56,88.67,88.49,88.66,35504.0,88.56,88.67,88.49,88.66,35504.0
2024-08-16 14:55:00,88.67,88.69,88.6,88.66,19988.0,88.67,88.69,88.6,88.66,19988.0
2024-08-16 15:00:00,88.67,88.78,88.65,88.73,32100.0,88.67,88.78,88.65,88.73,32100.0
2024-08-16 15:05:00,88.73,88.77,88.71,88.74,15298.0,88.73,88.77,88.71,88.74,15298.0
2024-08-16 15:10:00,88.74,88.78,88.72,88.78,27064.0,88.74,88.78,88.72,88.78,27064.0
2024-08-16 15:15:00,88.77,88.92,88.75,88.79,40992.0,88.77,88.92,88.75,88.79,40992.0
2024-08-16 15:20:00,88.8,88.8,88.73,88.79,23732.0,88.8,88.8,88.73,88.79,23732.0
2024-08-16 15:25:00,88.8,88.87,88.79,88.8,28045.0,88.8,88.87,88.79,88.8,28045.0
2024-08-16 15:30:00,88.8,88.88,88.74,88.87,48020.0,88.8,88.88,88.74,88.87,48020.0
2024-08-16 15:35:00,88.87,88.87,88.73,88.85,113058.0,88.87,88.87,88.73,88.85,113058.0
2024-08-16 15:40:00,88.83,88.88,88.76,88.87,47180.0,88.83,88.88,88.76,88.87,47180.0
2024-08-16 15:45:00,88.87,89.1,88.83,88.85,154933.0,88.87,89.1,88.83,88.85,154933.0
2024-08-16 15:50:00,88.83,88.86,88.69,88.84,98669.0,88.83,88.86,88.69,88.84,98669.0
2024-08-16 15:55:00,88.84,88.99,88.72,88.97,151024.0,88.84,88.99,88.72,88.97,151024.0
2024-08-19 09:30:00,89.0,89.99,88.95,89.95,142167.0,89.0,89.99,88.95,89.95,142167.0
2024-08-19 09:35:00,89.99,89.99,89.52,89.62,53707.0,89.99,89.99,89.52,89.62,53707.0
2024-08-19 09:40:00,89.68,90.01,89.57,89.7,78044.0,89.68,90.01,89.57,89.7,78044.0
2024-08-19 09:45:00,89.68,89.84,89.44,89.72,26146.0,89.68,89.84,89.44,89.72,26146.0
2024-08-19 09:50:00,89.74,89.74,89.57,89.69,13033.0,89.74,89.74,89.57,89.69,13033.0
2024-08-19 09:55:00,89.65,89.85,89.6,89.64,18428.0,89.65,89.85,89.6,89.64,18428.0
2024-08-19 10:00:00,89.64,90.03,89.6,89.93,29731.0,89.64,90.03,89.6,89.93,29731.0
2024-08-19 10:05:00,89.9,90.38,89.82,90.33,73213.0,89.9,90.38,89.82,90.33,73213.0
2024-08-19 10:10:00,90.27,90.45,90.17,90.36,40835.0,90.27,90.45,90.17,90.36,40835.0
2024-08-19 10:15:00,90.34,90.42,90.01,90.15,31545.0,90.34,90.42,90.01,90.15,31545.0
2024-08-19 10:20:00,90.16,90.23,90.01,90.17,31379.0,90.16,90.23,90.01,90.17,31379.0
2024-08-19 10:25:00,90.18,90.29,90.1,90.19,14736.0,90.18,90.29,90.1,90.19,14736.0
2024-08-19 10:30:00,90.18,90.3,90.15,90.16,27422.0,90.18,90.3,90.15,90.16,27422.0
2024-08-19 10:35:00,90.16,90.22,90.03,90.21,24451.0,90.16,90.22,90.03,90.21,24451.0
2024-08-19 10:40:00,90.21,90.24,90.03,90.09,10883.0,90.21,90.24,90.03,90.09,10883.0
2024-08-19 10:45:00,90.07,90.22,90.04,90.08,15693.0,90.07,90.22,90.04,90.08,15693.0
2024-08-19 10:50:00,90.1,90.2,90.02,90.18,20552.0,90.1,90.2,90.02,90.18,20552.0
2024-08-19 10:55:00,90.18,90.18,90.02,90.17,17299.0,90.18,90.18,90.02,90.17,17299.0
2024-08-19 11:00:00,90.18,90.18,90.03,90.12,10573.0,90.18,90.18,90.03,90.12,10573.0
2024-08-19 11:05:00,90.11,90.14,90.06,90.13,10423.0,90.11,90.14,90.06,90.13,10423.0
2024-08-19 11:10:00,90.14,90.22,90.09,90.21,13867.0,90.14,90.22,90.09,90.21,13867.0
2024-08-19 11:15:00,90.18,90.2,90.11,90.15,16343.0,90.18,90.2,90.11,90.15,16343.0
2024-08-19 11:20:00,90.15,90.27,90.13,90.25,23742.0,90.15,90.27,90.13,90.25,23742.0
2024-08-19 11:25:00,90.26,90.26,90.15,90.16,14167.0,90.26,90.26,90.15,90.16,14167.0
2024-08-19 11:30:00,90.16,90.17,89.92,90.0,36584.0,90.16,90.17,89.92,90.0,36584.0
2024-08-19 11:35:00,89.98,90.12,89.98,90.01,7709.0,89.98,90.12,89.98,90.01,7709.0
2024-08-19 11:40:00,90.01,90.04,89.99,90.02,7421.0,90.01,90.04,89.99,90.02,7421.0
2024-08-19 11:45:00,89.99,89.99,89.87,89.97,27125.0,89.99,89.99,89.87,89.97,27125.0
2024-08-19 11:50:00,89.97,90.05,89.95,90.04,15059.0,89.97,90.05,89.95,90.04,15059.0
2024-08-19 11:55:00,90.03,90.04,89.89,89.97,17953.0,90.03,90.04,89.89,89.97,17953.0
2024-08-19 12:00:00,89.97,90.04,89.94,90.04,12322.0,89.97,90.04,89.94,90.04,12322.0
2024-08-19 12:05:00,90.04,90.15,90.0,90.07,8475.0,90.04,90.15,90.0,90.07,8475.0
2024-08-19 12:10:00,90.08,90.15,90.08,90.13,5313.0,90.08,90.15,90.08,90.13,5313.0
2024-08-19 12:15:00,90.11,90.16,90.08,90.1,12181.0,90.11,90.16,90.08,90.1,12181.0
2024-08-19 12:20:00,90.08,90.13,90.06,90.12,3811.0,90.08,90.13,90.06,90.12,3811.0
2024-08-19 12:25:00,90.12,90.19,90.11,90.17,15707.0,90.12,90.19,90.11,90.17,15707.0
2024-08-19 12:30:00,90.17,90.17,90.13,90.14,11035.0,90.17,90.17,90.13,90.14,11035.0
2024-08-19 12:35:00,90.14,90.25,90.12,90.23,13392.0,90.14,90.25,90.12,90.23,13392.0
2024-08-19 12:40:00,90.22,90.24,90.16,90.18,6413.0,90.22,90.24,90.16,90.18,6413.0
2024-08-19 12:45:00,90.15,90.2,90.13,90.18,8599.0,90.15,90.2,90.13,90.18,8599.0
2024-08-19 12:50:00,90.18,90.19,90.13,90.15,11720.0,90.18,90.19,90.13,90.15,11720.0
2024-08-19 12:55:00,90.16,90.17,90.12,90.15,15742.0,90.16,90.17,90.12,90.15,15742.0
2024-08-19 13:00:00,90.15,90.15,90.08,90.13,15615.0,90.15,90.15,90.08,90.13,15615.0
2024-08-19 13:05:00,90.13,90.17,90.1,90.11,9467.0,90.13,90.17,90.1,90.11,9467.0
2024-08-19 13:10:00,90.11,90.11,89.96,90.0,33884.0,90.11,90.11,89.96,90.0,33884.0
2024-08-19 13:15:00,90.0,90.01,89.94,89.99,10039.0,90.0,90.01,89.94,89.99,10039.0
2024-08-19 13:20:00,89.98,89.99,89.8,89.86,11161.0,89.98,89.99,89.8,89.86,11161.0
2024-08-19 13:25:00,89.86,89.86,89.71,89.77,14490.0,89.86,89.86,89.71,89.77,14490.0
2024-08-19 13:30:00,89.71,89.79,89.71,89.75,5731.0,89.71,89.79,89.71,89.75,5731.0
2024-08-19 13:35:00,89.77,89.87,89.74,89.82,6810.0,89.77,89.87,89.74,89.82,6810.0
2024-08-19 13:40:00,89.82,89.89,89.82,89.89,5881.0,89.82,89.89,89.82,89.89,5881.0
2024-08-19 13:45:00,89.88,89.89,89.77,89.81,9419.0,89.88,89.89,89.77,89.81,9419.0
2024-08-19 13:50:00,89.82,89.83,89.75,89.82,4963.0,89.82,89.83,89.75,89.82,4963.0
2024-08-19 13:55:00,89.8,89.83,89.79,89.83,3983.0,89.8,89.83,89.79,89.83,3983.0
2024-08-19 14:00:00,89.79,89.85,89.79,89.81,6110.0,89.79,89.85,89.79,89.81,6110.0
2024-08-19 14:05:00,89.81,89.86,89.81,89.84,3553.0,89.81,89.86,89.81,89.84,3553.0
2024-08-19 14:10:00,89.86,89.93,89.86,89.93,6080.0,89.86,89.93,89.86,89.93,6080.0
2024-08-19 14:15:00,89.91,89.98,89.88,89.98,6403.0,89.91,89.98,89.88,89.98,6403.0
2024-08-19 14:20:00,89.97,90.0,89.95,89.98,6210.0,89.97,90.0,89.95,89.98,6210.0
2024-08-19 14:25:00,89.97,90.03,89.97,90.03,8595.0,89.97,90.03,89.97,90.03,8595.0
2024-08-19 14:30:00,90.05,90.1,90.02,90.05,10108.0,90.05,90.1,90.02,90.05,10108.0
2024-08-19 14:35:00,90.04,90.08,90.03,90.04,10465.0,90.04,90.08,90.03,90.04,10465.0
2024-08-19 14:40:00,90.05,90.16,90.05,90.14,8462.0,90.05,90.16,90.05,90.14,8462.0
2024-08-19 14:45:00,90.13,90.13,90.08,90.12,8994.0,90.13,90.13,90.08,90.12,8994.0
2024-08-19 14:50:00,90.13,90.16,90.1,90.12,6857.0,90.13,90.16,90.1,90.12,6857.0
2024-08-19 14:55:00,90.12,90.16,90.11,90.14,11572.0,90.12,90.16,90.11,90.14,11572.0
2024-08-19 15:00:00,90.1,90.14,90.08,90.14,11846.0,90.1,90.14,90.08,90.14,11846.0
2024-08-19 15:05:00,90.14,90.19,90.13,90.17,14226.0,90.14,90.19,90.13,90.17,14226.0
2024-08-19 15:10:00,90.17,90.2,90.15,90.18,9529.0,90.17,90.2,90.15,90.18,9529.0
2024-08-19 15:15:00,90.18,90.25,90.17,90.23,11699.0,90.18,90.25,90.17,90.23,11699.0
2024-08-19 15:20:00,90.23,90.25,90.21,90.23,23445.0,90.23,90.25,90.21,90.23,23445.0
2024-08-19 15:25:00,90.24,90.26,90.22,90.23,29375.0,90.24,90.26,90.22,90.23,29375.0
2024-08-19 15:30:00,90.22,90.24,90.08,90.09,36360.0,90.22,90.24,90.08,90.09,36360.0
2024-08-19 15:35:00,90.1,90.15,90.07,90.1,20807.0,90.1,90.15,90.07,90.1,20807.0
2024-08-19 15:40:00,90.11,90.11,89.95,89.99,27553.0,90.11,90.11,89.95,89.99,27553.0
2024-08-19 15:45:00,89.97,90.01,89.93,89.96,23280.0,89.97,90.01,89.93,89.96,23280.0
2024-08-19 15:50:00,89.95,90.08,89.95,90.05,53166.0,89.95,90.08,89.95,90.05,53166.0
2024-08-19 15:55:00,90.06,90.24,90.06,90.15,114180.0,90.06,90.24,90.06,90.15,114180.0
2024-08-20 09:30:00,89.35,89.71,88.77,88.87,93958.0,89.35,89.71,88.77,88.87,93958.0
2024-08-20 09:35:00,88.88,89.17,88.71,89.09,30125.0,88.88,89.17,88.71,89.09,30125.0
2024-08-20 09:40:00,89.09,89.37,88.91,88.96,68301.0,89.09,89.37,88.91,88.96,68301.0
2024-08-20 09:45:00,88.98,89.04,88.77,88.8,21161.0,88.98,89.04,88.77,88.8,21161.0
2024-08-20 09:50:00,88.8,89.03,88.73,89.0,26858.0,88.8,89.03,88.73,89.0,26858.0
2024-08-20 09:55:00,89.04,89.04,88.91,89.0,9315.0,89.04,89.04,88.91,89.0,9315.0
2024-08-20 10:00:00,88.94,89.27,88.8,89.18,45585.0,88.94,89.27,88.8,89.18,45585.0
2024-08-20 10:05:00,89.15,89.25,88.99,89.05,20187.0,89.15,89.25,88.99,89.05,20187.0
2024-08-20 10:10:00,89.05,89.09,88.94,88.96,20009.0,89.05,89.09,88.94,88.96,20009.0
2024-08-20 10:15:00,88.91,88.92,88.8,88.8,26032.0,88.91,88.92,88.8,88.8,26032.0
2024-08-20 10:20:00,88.79,88.86,88.72,88.85,34389.0,88.79,88.86,88.72,88.85,34389.0
2024-08-20 10:25:00,88.84,88.87,88.63,88.7,23342.0,88.84,88.87,88.63,88.7,23342.0
2024-08-20 10:30:00,88.7,88.73,88.6,88.7,20312.0,88.7,88.73,88.6,88.7,20312.0
2024-08-20 10:35:00,88.7,88.71,88.33,88.38,39449.0,88.7,88.71,88.33,88.38,39449.0
2024-08-20 10:40:00,88.38,88.41,88.23,88.25,30641.0,88.38,88.41,88.23,88.25,30641.0
2024-08-20 10:45:00,88.28,88.47,88.24,88.43,20143.0,88.28,88.47,88.24,88.43,20143.0
2024-08-20 10:50:00,88.44,88.66,88.42,88.62,18884.0,88.44,88.66,88.42,88.62,18884.0
2024-08-20 10:55:00,88.64,88.65,88.44,88.54,31185.0,88.64,88.65,88.44,88.54,31185.0
2024-08-20 11:00:00,88.55,88.57,88.39,88.41,11421.0,88.55,88.57,88.39,88.41,11421.0
2024-08-20 11:05:00,88.42,88.45,88.34,88.34,14451.0,88.42,88.45,88.34,88.34,14451.0
2024-08-20 11:10:00,88.33,88.54,88.33,88.41,10711.0,88.33,88.54,88.33,88.41,10711.0
2024-08-20 11:15:00,88.43,88.48,88.4,88.48,8856.0,88.43,88.48,88.4,88.48,8856.0
2024-08-20 11:20:00,88.5,88.62,88.5,88.62,11731.0,88.5,88.62,88.5,88.62,11731.0
2024-08-20 11:25:00,88.63,88.65,88.5,88.52,16978.0,88.63,88.65,88.5,88.52,16978.0
2024-08-20 11:30:00,88.52,88.57,88.49,88.56,9080.0,88.52,88.57,88.49,88.56,9080.0
2024-08-20 11:35:00,88.57,88.65,88.56,88.59,12581.0,88.57,88.65,88.56,88.59,12581.0
2024-08-20 11:40:00,88.61,88.64,88.52,88.54,14979.0,88.61,88.64,88.52,88.54,14979.0
2024-08-20 11:45:00,88.56,88.57,88.38,88.42,12379.0,88.56,88.57,88.38,88.42,12379.0
2024-08-20 11:50:00,88.43,88.51,88.41,88.51,12037.0,88.43,88.51,88.41,88.51,12037.0
2024-08-20 11:55:00,88.5,88.5,88.4,88.42,7827.0,88.5,88.5,88.4,88.42,7827.0
2024-08-20 12:00:00,88.44,88.46,88.38,88.4,9004.0,88.44,88.46,88.38,88.4,9004.0
2024-08-20 12:05:00,88.39,88.46,88.36,88.39,12339.0,88.39,88.46,88.36,88.39,12339.0
2024-08-20 12:10:00,88.38,88.43,88.29,88.33,25044.0,88.38,88.43,88.29,88.33,25044.0
2024-08-20 12:15:00,88.34,88.34,88.15,88.15,31039.0,88.34,88.34,88.15,88.15,31039.0
2024-08-20 12:20:00,88.15,88.15,88.02,88.03,22260.0,88.15,88.15,88.02,88.03,22260.0
2024-08-20 12:25:00,88.03,88.03,87.91,87.96,29077.0,88.03,88.03,87.91,87.96,29077.0
2024-08-20 12:30:00,87.95,87.96,87.76,87.8,32251.0,87.95,87.96,87.76,87.8,32251.0
2024-08-20 12:35:00,87.8,87.92,87.8,87.88,17675.0,87.8,87.92,87.8,87.88,17675.0
2024-08-20 12:40:00,87.85,87.98,87.85,87.95,12382.0,87.85,87.98,87.85,87.95,12382.0
2024-08-20 12:45:00,87.98,88.03,87.96,88.01,55773.0,87.98,88.03,87.96,88.01,55773.0
2024-08-20 12:50:00,87.99,88.02,87.8,87.81,14579.0,87.99,88.02,87.8,87.81,14579.0
2024-08-20 12:55:00,87.81,87.94,87.81,87.86,4558.0,87.81,87.94,87.81,87.86,4558.0
2024-08-20 13:00:00,87.86,87.94,87.79,87.88,11254.0,87.86,87.94,87.79,87.88,11254.0
2024-08-20 13:05:00,87.9,87.94,87.84,87.91,6322.0,87.9,87.94,87.84,87.91,6322.0
2024-08-20 13:10:00,87.94,88.07,87.88,88.07,9678.0,87.94,88.07,87.88,88.07,9678.0
2024-08-20 13:15:00,88.04,88.06,87.99,88.03,12690.0,88.04,88.06,87.99,88.03,12690.0
2024-08-20 13:20:00,88.04,88.16,88.01,88.16,16002.0,88.04,88.16,88.01,88.16,16002.0
2024-08-20 13:25:00,88.17,88.27,88.14,88.21,13377.0,88.17,88.27,88.14,88.21,13377.0
2024-08-20 13:30:00,88.23,88.23,88.09,88.16,9140.0,88.23,88.23,88.09,88.16,9140.0
2024-08-20 13:35:00,88.11,88.16,88.04,88.09,16110.0,88.11,88.16,88.04,88.09,16110.0
2024-08-20 13:40:00,88.11,88.2,88.08,88.14,21769.0,88.11,88.2,88.08,88.14,21769.0
2024-08-20 13:45:00,88.11,88.22,88.09,88.13,8995.0,88.11,88.22,88.09,88.13,8995.0
2024-08-20 13:50:00,88.11,88.19,88.08,88.14,12810.0,88.11,88.19,88.08,88.14,12810.0
2024-08-20 13:55:00,88.14,88.25,88.12,88.21,25165.0,88.14,88.25,88.12,88.21,25165.0
2024-08-20 14:00:00,88.2,88.27,88.17,88.18,11179.0,88.2,88.27,88.17,88.18,11179.0
2024-08-20 14:05:00,88.18,88.27,88.18,88.27,27450.0,88.18,88.27,88.18,88.27,27450.0
2024-08-20 14:10:00,88.24,88.35,88.24,88.32,15816.0,88.24,88.35,88.24,88.32,15816.0
2024-08-20 14:15:00,88.31,88.41,88.31,88.4,6993.0,88.31,88.41,88.31,88.4,6993.0
2024-08-20 14:20:00,88.39,88.44,88.37,88.41,9871.0,88.39,88.44,88.37,88.41,9871.0
2024-08-20 14:25:00,88.42,88.45,88.32,88.33,19950.0,88.42,88.45,88.32,88.33,19950.0
2024-08-20 14:30:00,88.35,88.37,88.25,88.26,32525.0,88.35,88.37,88.25,88.26,32525.0
2024-08-20 14:35:00,88.22,88.26,88.17,88.23,15333.0,88.22,88.26,88.17,88.23,15333.0
2024-08-20 14:40:00,88.23,88.29,88.19,88.19,8134.0,88.23,88.29,88.19,88.19,8134.0
2024-08-20 14:45:00,88.2,88.2,88.14,88.17,11880.0,88.2,88.2,88.14,88.17,11880.0
2024-08-20 14:50:00,88.15,88.22,88.13,88.14,13857.0,88.15,88.22,88.13,88.14,13857.0
2024-08-20 14:55:00,88.15,88.19,88.14,88.14,13548.0,88.15,88.19,88.14,88.14,13548.0
2024-08-20 15:00:00,88.14,88.17,88.12,88.16,6815.0,88.14,88.17,88.12,88.16,6815.0
2024-08-20 15:05:00,88.16,88.17,88.06,88.08,14525.0,88.16,88.17,88.06,88.08,14525.0
2024-08-20 15:10:00,88.08,88.09,88.02,88.08,15032.0,88.08,88.09,88.02,88.08,15032.0
2024-08-20 15:15:00,88.08,88.08,87.91,87.95,74326.0,88.08,88.08,87.91,87.95,74326.0
2024-08-20 15:20:00,87.93,87.97,87.82,87.86,12616.0,87.93,87.97,87.82,87.86,12616.0
2024-08-20 15:25:00,87.86,87.88,87.83,87.84,12880.0,87.86,87.88,87.83,87.84,12880.0
2024-08-20 15:30:00,87.84,87.95,87.83,87.95,26564.0,87.84,87.95,87.83,87.95,26564.0
2024-08-20 15:35:00,87.95,88.05,87.92,88.01,34022.0,87.95,88.05,87.92,88.01,34022.0
2024-08-20 15:40:00,87.98,88.08,87.95,88.04,21469.0,87.98,88.08,87.95,88.04,21469.0
2024-08-20 15:45:00,88.06,88.06,87.91,87.97,33599.0,88.06,88.06,87.91,87.97,33599.0
2024-08-20 15:50:00,87.98,88.03,87.74,87.95,96767.0,87.98,88.03,87.74,87.95,96767.0
2024-08-20 15:55:00,87.95,87.99,87.87,87.94,143173.0,87.95,87.99,87.87,87.94,143173.0
2024-08-21 09:30:00,88.14,88.35,87.8,88.31,68070.0,88.14,88.35,87.8,88.31,68070.0
2024-08-21 09:35:00,88.32,88.78,88.29,88.29,50184.0,88.32,88.78,88.29,88.29,50184.0
2024-08-21 09:40:00,88.35,88.48,88.21,88.39,35908.0,88.35,88.48,88.21,88.39,35908.0
2024-08-21 09:45:00,88.39,88.73,88.34,88.69,23793.0,88.39,88.73,88.34,88.69,23793.0
2024-08-21 09:50:00,88.7,88.88,88.58,88.74,36330.0,88.7,88.88,88.58,88.74,36330.0
2024-08-21 09:55:00,88.71,88.82,88.57,88.77,20834.0,88.71,88.82,88.57,88.77,20834.0
2024-08-21 10:00:00,88.77,88.94,88.66,88.94,29579.0,88.77,88.94,88.66,88.94,29579.0
2024-08-21 10:05:00,88.9,89.0,88.71,88.93,28928.0,88.9,89.0,88.71,88.93,28928.0
2024-08-21 10:10:00,88.89,89.14,88.84,88.99,76427.0,88.89,89.14,88.84,88.99,76427.0
2024-08-21 10:15:00,88.92,89.14,88.89,89.07,23065.0,88.92,89.14,88.89,89.07,23065.0
2024-08-21 10:20:00,89.14,89.35,88.98,89.29,30878.0,89.14,89.35,88.98,89.29,30878.0
2024-08-21 10:25:00,89.26,89.62,89.23,89.54,40178.0,89.26,89.62,89.23,89.54,40178.0
2024-08-21 10:30:00,89.53,89.6,89.23,89.35,38486.0,89.53,89.6,89.23,89.35,38486.0
2024-08-21 10:35:00,89.39,89.6,89.27,89.5,40858.0,89.39,89.6,89.27,89.5,40858.0
2024-08-21 10:40:00,89.51,89.71,89.38,89.48,40982.0,89.51,89.71,89.38,89.48,40982.0
2024-08-21 10:45:00,89.47,89.53,89.21,89.26,18117.0,89.47,89.53,89.21,89.26,18117.0
2024-08-21 10:50:00,89.31,89.36,89.02,89.18,39550.0,89.31,89.36,89.02,89.18,39550.0
2024-08-21 10:55:00,89.22,89.4,89.14,89.33,30834.0,89.22,89.4,89.14,89.33,30834.0
2024-08-21 11:00:00,89.29,89.52,89.27,89.45,17337.0,89.29,89.52,89.27,89.45,17337.0
2024-08-21 11:05:00,89.49,89.58,89.47,89.48,17202.0,89.49,89.58,89.47,89.48,17202.0
2024-08-21 11:10:00,89.55,89.69,89.55,89.62,21851.0,89.55,89.69,89.55,89.62,21851.0
2024-08-21 11:15:00,89.57,89.84,89.53,89.74,26437.0,89.57,89.84,89.53,89.74,26437.0
2024-08-21 11:20:00,89.77,89.85,89.54,89.58,29807.0,89.77,89.85,89.54,89.58,29807.0
2024-08-21 11:25:00,89.55,89.7,89.5,89.57,40291.0,89.55,89.7,89.5,89.57,40291.0
2024-08-21 11:30:00,89.55,89.58,89.46,89.55,19163.0,89.55,89.58,89.46,89.55,19163.0
2024-08-21 11:35:00,89.53,89.61,89.36,89.42,83004.0,89.53,89.61,89.36,89.42,83004.0
2024-08-21 11:40:00,89.4,89.49,89.33,89.41,16333.0,89.4,89.49,89.33,89.41,16333.0
2024-08-21 11:45:00,89.46,89.48,89.25,89.25,24537.0,89.46,89.48,89.25,89.25,24537.0
2024-08-21 11:50:00,89.25,89.42,89.22,89.35,17936.0,89.25,89.42,89.22,89.35,17936.0
2024-08-21 11:55:00,89.36,89.45,89.25,89.31,20736.0,89.36,89.45,89.25,89.31,20736.0
2024-08-21 12:00:00,89.31,89.33,88.84,88.94,70670.0,89.31,89.33,88.84,88.94,70670.0
2024-08-21 12:05:00,88.99,89.11,88.91,88.98,20124.0,88.99,89.11,88.91,88.98,20124.0
2024-08-21 12:10:00,88.98,89.09,88.94,88.94,14384.0,88.98,89.09,88.94,88.94,14384.0
2024-08-21 12:15:00,88.95,89.01,88.84,88.92,29501.0,88.95,89.01,88.84,88.92,29501.0
2024-08-21 12:20:00,88.92,88.93,88.75,88.92,18105.0,88.92,88.93,88.75,88.92,18105.0
2024-08-21 12:25:00,88.95,89.0,88.84,88.93,26936.0,88.95,89.0,88.84,88.93,26936.0
2024-08-21 12:30:00,88.95,89.07,88.91,89.02,14574.0,88.95,89.07,88.91,89.02,14574.0
2024-08-21 12:35:00,89.05,89.08,88.94,88.97,11261.0,89.05,89.08,88.94,88.97,11261.0
2024-08-21 12:40:00,88.99,89.02,88.91,88.91,5382.0,88.99,89.02,88.91,88.91,5382.0
2024-08-21 12:45:00,88.93,89.08,88.91,89.04,27657.0,88.93,89.08,88.91,89.04,27657.0
2024-08-21 12:50:00,89.04,89.14,89.03,89.1,9494.0,89.04,89.14,89.03,89.1,9494.0
2024-08-21 12:55:00,89.1,89.14,89.04,89.14,6363.0,89.1,89.14,89.04,89.14,6363.0
2024-08-21 13:00:00,89.13,89.23,89.04,89.23,12480.0,89.13,89.23,89.04,89.23,12480.0
2024-08-21 13:05:00,89.21,89.24,89.15,89.22,8061.0,89.21,89.24,89.15,89.22,8061.0
2024-08-21 13:10:00,89.23,89.26,89.13,89.17,28820.0,89.23,89.26,89.13,89.17,28820.0
2024-08-21 13:15:00,89.19,89.25,89.13,89.16,13150.0,89.19,89.25,89.13,89.16,13150.0
2024-08-21 13:20:00,89.15,89.22,89.07,89.17,25521.0,89.15,89.22,89.07,89.17,25521.0
2024-08-21 13:25:00,89.17,89.17,89.09,89.11,10592.0,89.17,89.17,89.09,89.11,10592.0
2024-08-21 13:30:00,89.12,89.2,89.11,89.16,28181.0,89.12,89.2,89.11,89.16,28181.0
2024-08-21 13:35:00,89.17,89.19,89.08,89.15,10755.0,89.17,89.19,89.08,89.15,10755.0
2024-08-21 13:40:00,89.16,89.2,89.1,89.11,16815.0,89.16,89.2,89.1,89.11,16815.0
2024-08-21 13:45:00,89.14,89.2,89.12,89.17,7826.0,89.14,89.2,89.12,89.17,7826.0
2024-08-21 13:50:00,89.18,89.26,89.17,89.21,18988.0,89.18,89.26,89.17,89.21,18988.0
2024-08-21 13:55:00,89.21,89.25,89.12,89.18,15205.0,89.21,89.25,89.12,89.18,15205.0
2024-08-21 14:00:00,89.12,89.24,89.06,89.09,11328.0,89.12,89.24,89.06,89.09,11328.0
2024-08-21 14:05:00,89.13,89.13,89.0,89.06,8737.0,89.13,89.13,89.0,89.06,8737.0
2024-08-21 14:10:00,89.07,89.22,89.04,89.16,9191.0,89.07,89.22,89.04,89.16,9191.0
2024-08-21 14:15:00,89.17,89.3,89.17,89.28,15234.0,89.17,89.3,89.17,89.28,15234.0
2024-08-21 14:20:00,89.26,89.35,89.23,89.35,11563.0,89.26,89.35,89.23,89.35,11563.0
2024-08-21 14:25:00,89.33,89.48,89.29,89.38,29088.0,89.33,89.48,89.29,89.38,29088.0
2024-08-21 14:30:00,89.4,89.47,89.37,89.41,6516.0,89.4,89.47,89.37,89.41,6516.0
2024-08-21 14:35:00,89.38,89.48,89.29,89.48,17049.0,89.38,89.48,89.29,89.48,17049.0
2024-08-21 14:40:00,89.45,89.45,89.33,89.35,11977.0,89.45,89.45,89.33,89.35,11977.0
2024-08-21 14:45:00,89.34,89.48,89.33,89.42,20464.0,89.34,89.48,89.33,89.42,20464.0
2024-08-21 14:50:00,89.4,89.43,89.32,89.32,11089.0,89.4,89.43,89.32,89.32,11089.0
2024-08-21 14:55:00,89.33,89.45,89.3,89.43,23670.0,89.33,89.45,89.3,89.43,23670.0
2024-08-21 15:00:00,89.4,89.42,89.33,89.34,29584.0,89.4,89.42,89.33,89.34,29584.0
2024-08-21 15:05:00,89.38,89.48,89.32,89.45,49574.0,89.38,89.48,89.32,89.45,49574.0
2024-08-21 15:10:00,89.45,89.48,89.41,89.45,49112.0,89.45,89.48,89.41,89.45,49112.0
2024-08-21 15:15:00,89.47,89.5,89.41,89.45,41973.0,89.47,89.5,89.41,89.45,41973.0
2024-08-21 15:20:00,89.44,89.47,89.38,89.45,15768.0,89.44,89.47,89.38,89.45,15768.0
2024-08-21 15:25:00,89.45,89.52,89.43,89.47,24276.0,89.45,89.52,89.43,89.47,24276.0
2024-08-21 15:30:00,89.46,89.52,89.35,89.48,34967.0,89.46,89.52,89.35,89.48,34967.0
2024-08-21 15:35:00,89.48,89.49,89.4,89.42,42654.0,89.48,89.49,89.4,89.42,42654.0
2024-08-21 15:40:00,89.41,89.49,89.4,89.46,71132.0,89.41,89.49,89.4,89.46,71132.0
2024-08-21 15:45:00,89.45,89.49,89.36,89.37,49115.0,89.45,89.49,89.36,89.37,49115.0
2024-08-21 15:50:00,89.39,89.54,89.32,89.46,91199.0,89.39,89.54,89.32,89.46,91199.0
2024-08-21 15:55:00,89.47,89.78,89.44,89.74,230018.0,89.47,89.78,89.44,89.74,230018.0
2024-08-22 09:30:00,87.45,88.0,85.85,86.52,415973.0,87.45,88.0,85.85,86.52,415973.0
2024-08-22 09:35:00,86.59,87.21,86.02,86.22,163678.0,86.59,87.21,86.02,86.22,163678.0
2024-08-22 09:40:00,86.16,87.52,86.1,86.8,174477.0,86.16,87.52,86.1,86.8,174477.0
2024-08-22 09:45:00,86.66,86.85,86.22,86.83,80228.0,86.66,86.85,86.22,86.83,80228.0
2024-08-22 09:50:00,86.86,86.94,86.41,86.62,81098.0,86.86,86.94,86.41,86.62,81098.0
2024-08-22 09:55:00,86.68,86.9,86.45,86.69,54477.0,86.68,86.9,86.45,86.69,54477.0
2024-08-22 10:00:00,86.66,86.98,86.3,86.3,86910.0,86.66,86.98,86.3,86.3,86910.0
2024-08-22 10:05:00,86.29,86.38,86.01,86.12,72944.0,86.29,86.38,86.01,86.12,72944.0
2024-08-22 10:10:00,86.12,86.16,85.61,85.61,173095.0,86.12,86.16,85.61,85.61,173095.0
2024-08-22 10:15:00,85.62,85.74,85.4,85.69,198967.0,85.62,85.74,85.4,85.69,198967.0
2024-08-22 10:20:00,85.69,85.71,84.86,85.02,242443.0,85.69,85.71,84.86,85.02,242443.0
2024-08-22 10:25:00,84.98,85.64,84.98,85.62,125841.0,84.98,85.64,84.98,85.62,125841.0
2024-08-22 10:30:00,85.58,85.61,85.26,85.39,84416.0,85.58,85.61,85.26,85.39,84416.0
2024-08-22 10:35:00,85.4,85.64,85.24,85.42,59960.0,85.4,85.64,85.24,85.42,59960.0
2024-08-22 10:40:00,85.41,85.43,85.03,85.08,89114.0,85.41,85.43,85.03,85.08,89114.0
2024-08-22 10:45:00,85.08,85.31,85.02,85.17,63682.0,85.08,85.31,85.02,85.17,63682.0
2024-08-22 10:50:00,85.14,85.19,84.92,85.01,99226.0,85.14,85.19,84.92,85.01,99226.0
2024-08-22 10:55:00,85.03,85.15,84.88,85.06,62464.0,85.03,85.15,84.88,85.06,62464.0
2024-08-22 11:00:00,85.01,85.07,84.9,84.94,47570.0,85.01,85.07,84.9,84.94,47570.0
2024-08-22 11:05:00,84.93,85.38,84.92,85.25,52963.0,84.93,85.38,84.92,85.25,52963.0
2024-08-22 11:10:00,85.25,85.29,85.01,85.05,32914.0,85.25,85.29,85.01,85.05,32914.0
2024-08-22 11:15:00,85.08,85.22,85.0,85.14,34086.0,85.08,85.22,85.0,85.14,34086.0
2024-08-22 11:20:00,85.16,85.4,85.08,85.33,58886.0,85.16,85.4,85.08,85.33,58886.0
2024-08-22 11:25:00,85.33,85.53,85.29,85.43,58076.0,85.33,85.53,85.29,85.43,58076.0
2024-08-22 11:30:00,85.37,85.39,85.23,85.25,61645.0,85.37,85.39,85.23,85.25,61645.0
2024-08-22 11:35:00,85.28,85.33,85.21,85.27,64318.0,85.28,85.33,85.21,85.27,64318.0
2024-08-22 11:40:00,85.28,85.45,85.2,85.36,75518.0,85.28,85.45,85.2,85.36,75518.0
2024-08-22 11:45:00,85.37,85.59,85.36,85.54,55077.0,85.37,85.59,85.36,85.54,55077.0
2024-08-22 11:50:00,85.51,85.51,85.29,85.33,39004.0,85.51,85.51,85.29,85.33,39004.0
2024-08-22 11:55:00,85.33,85.53,85.31,85.53,19694.0,85.33,85.53,85.31,85.53,19694.0
2024-08-22 12:00:00,85.5,85.58,85.49,85.53,20486.0,85.5,85.58,85.49,85.53,20486.0
2024-08-22 12:05:00,85.53,85.54,85.42,85.51,22968.0,85.53,85.54,85.42,85.51,22968.0
2024-08-22 12:10:00,85.49,85.58,85.4,85.53,31711.0,85.49,85.58,85.4,85.53,31711.0
2024-08-22 12:15:00,85.54,85.59,85.49,85.58,37286.0,85.54,85.59,85.49,85.58,37286.0
2024-08-22 12:20:00,85.57,85.61,85.47,85.5,61067.0,85.57,85.61,85.47,85.5,61067.0
2024-08-22 12:25:00,85.48,85.6,85.48,85.52,26827.0,85.48,85.6,85.48,85.52,26827.0
2024-08-22 12:30:00,85.5,85.58,85.48,85.56,21101.0,85.5,85.58,85.48,85.56,21101.0
2024-08-22 12:35:00,85.57,85.63,85.52,85.55,15140.0,85.57,85.63,85.52,85.55,15140.0
2024-08-22 12:40:00,85.52,85.61,85.5,85.6,29634.0,85.52,85.61,85.5,85.6,29634.0
2024-08-22 12:45:00,85.59,85.64,85.55,85.59,13375.0,85.59,85.64,85.55,85.59,13375.0
2024-08-22 12:50:00,85.59,85.6,85.53,85.53,21897.0,85.59,85.6,85.53,85.53,21897.0
2024-08-22 12:55:00,85.55,85.58,85.48,85.56,49650.0,85.55,85.58,85.48,85.56,49650.0
2024-08-22 13:00:00,85.56,85.63,85.54,85.58,9956.0,85.56,85.63,85.54,85.58,9956.0
2024-08-22 13:05:00,85.55,85.56,85.51,85.54,14205.0,85.55,85.56,85.51,85.54,14205.0
2024-08-22 13:10:00,85.52,85.61,85.49,85.52,38166.0,85.52,85.61,85.49,85.52,38166.0
2024-08-22 13:15:00,85.52,85.6,85.49,85.58,30537.0,85.52,85.6,85.49,85.58,30537.0
2024-08-22 13:20:00,85.58,85.6,85.5,85.58,16888.0,85.58,85.6,85.5,85.58,16888.0
2024-08-22 13:25:00,85.58,85.64,85.57,85.58,12029.0,85.58,85.64,85.57,85.58,12029.0
2024-08-22 13:30:00,85.55,85.6,85.52,85.56,23462.0,85.55,85.6,85.52,85.56,23462.0
2024-08-22 13:35:00,85.54,85.68,85.52,85.66,23762.0,85.54,85.68,85.52,85.66,23762.0
2024-08-22 13:40:00,85.66,85.69,85.6,85.65,19406.0,85.66,85.69,85.6,85.65,19406.0
2024-08-22 13:45:00,85.65,85.68,85.62,85.63,10153.0,85.65,85.68,85.62,85.63,10153.0
2024-08-22 13:50:00,85.66,85.68,85.62,85.65,16300.0,85.66,85.68,85.62,85.65,16300.0
2024-08-22 13:55:00,85.66,85.7,85.6,85.67,66921.0,85.66,85.7,85.6,85.67,66921.0
2024-08-22 14:00:00,85.67,85.69,85.6,85.61,11828.0,85.67,85.69,85.6,85.61,11828.0
2024-08-22 14:05:00,85.6,85.68,85.57,85.67,19907.0,85.6,85.68,85.57,85.67,19907.0
2024-08-22 14:10:00,85.65,85.72,85.64,85.72,15460.0,85.65,85.72,85.64,85.72,15460.0
2024-08-22 14:15:00,85.73,85.75,85.66,85.73,10656.0,85.73,85.75,85.66,85.73,10656.0
2024-08-22 14:20:00,85.73,85.74,85.64,85.72,16662.0,85.73,85.74,85.64,85.72,16662.0
2024-08-22 14:25:00,85.75,85.81,85.69,85.8,19514.0,85.75,85.81,85.69,85.8,19514.0
2024-08-22 14:30:00,85.8,85.88,85.75,85.88,20954.0,85.8,85.88,85.75,85.88,20954.0
2024-08-22 14:35:00,85.88,86.0,85.88,85.97,34065.0,85.88,86.0,85.88,85.97,34065.0
2024-08-22 14:40:00,85.96,86.04,85.91,86.0,28749.0,85.96,86.04,85.91,86.0,28749.0
2024-08-22 14:45:00,86.0,86.0,85.75,85.8,29588.0,86.0,86.0,85.75,85.8,29588.0
2024-08-22 14:50:00,85.8,85.84,85.77,85.78,18523.0,85.8,85.84,85.77,85.78,18523.0
2024-08-22 14:55:00,85.78,85.86,85.76,85.84,36538.0,85.78,85.86,85.76,85.84,36538.0
2024-08-22 15:00:00,85.84,85.98,85.82,85.98,17114.0,85.84,85.98,85.82,85.98,17114.0
2024-08-22 15:05:00,85.95,86.25,85.94,86.18,43749.0,85.95,86.25,85.94,86.18,43749.0
2024-08-22 15:10:00,86.18,86.2,85.92,86.01,38764.0,86.18,86.2,85.92,86.01,38764.0
2024-08-22 15:15:00,86.03,86.07,85.97,85.97,11200.0,86.03,86.07,85.97,85.97,11200.0
2024-08-22 15:20:00,86.0,86.08,85.97,86.04,25998.0,86.0,86.08,85.97,86.04,25998.0
2024-08-22 15:25:00,86.04,86.1,86.0,86.06,26397.0,86.04,86.1,86.0,86.06,26397.0
2024-08-22 15:30:00,86.05,86.08,86.02,86.05,53374.0,86.05,86.08,86.02,86.05,53374.0
2024-08-22 15:35:00,86.05,86.05,85.82,85.93,36119.0,86.05,86.05,85.82,85.93,36119.0
2024-08-22 15:40:00,85.95,85.98,85.92,85.93,44784.0,85.95,85.98,85.92,85.93,44784.0
2024-08-22 15:45:00,85.93,86.08,85.92,86.05,62684.0,85.93,86.08,85.92,86.05,62684.0
2024-08-22 15:50:00,86.05,86.12,85.76,85.79,79230.0,86.05,86.12,85.76,85.79,79230.0
2024-08-22 15:55:00,85.82,86.0,85.77,85.77,135801.0,85.82,86.0,85.77,85.77,135801.0
2024-08-23 09:30:00,84.19,85.18,84.03,85.04,275485.0,84.19,85.18,84.03,85.04,275485.0
2024-08-23 09:35:00,85.04,85.4,84.65,85.02,68319.0,85.04,85.4,84.65,85.02,68319.0
2024-08-23 09:40:00,85.02,85.24,84.85,85.0,67306.0,85.02,85.24,84.85,85.0,67306.0
2024-08-23 09:45:00,84.99,85.72,84.97,85.67,73862.0,84.99,85.72,84.97,85.67,73862.0
2024-08-23 09:50:00,85.72,85.85,85.56,85.61,65575.0,85.72,85.85,85.56,85.61,65575.0
2024-08-23 09:55:00,85.61,85.79,85.43,85.45,80418.0,85.61,85.79,85.43,85.45,80418.0
2024-08-23 10:00:00,85.63,86.06,85.46,85.98,100624.0,85.63,86.06,85.46,85.98,100624.0
2024-08-23 10:05:00,86.05,86.1,85.74,85.78,65977.0,86.05,86.1,85.74,85.78,65977.0
2024-08-23 10:10:00,85.82,85.93,85.63,85.64,59889.0,85.82,85.93,85.63,85.64,59889.0
2024-08-23 10:15:00,85.66,85.7,85.43,85.68,41205.0,85.66,85.7,85.43,85.68,41205.0
2024-08-23 10:20:00,85.69,85.97,85.66,85.97,31467.0,85.69,85.97,85.66,85.97,31467.0
2024-08-23 10:25:00,85.93,85.94,85.66,85.88,37400.0,85.93,85.94,85.66,85.88,37400.0
2024-08-23 10:30:00,85.85,85.99,85.66,85.7,34483.0,85.85,85.99,85.66,85.7,34483.0
2024-08-23 10:35:00,85.69,85.69,85.31,85.67,30996.0,85.69,85.69,85.31,85.67,30996.0
2024-08-23 10:40:00,85.64,85.67,85.4,85.44,38513.0,85.64,85.67,85.4,85.44,38513.0
2024-08-23 10:45:00,85.46,85.56,85.05,85.15,96197.0,85.46,85.56,85.05,85.15,96197.0
2024-08-23 10:50:00,85.19,85.32,85.12,85.18,26276.0,85.19,85.32,85.12,85.18,26276.0
2024-08-23 10:55:00,85.2,85.3,85.12,85.28,12731.0,85.2,85.3,85.12,85.28,12731.0
2024-08-23 11:00:00,85.26,85.48,85.24,85.44,12105.0,85.26,85.48,85.24,85.44,12105.0
2024-08-23 11:05:00,85.43,85.64,85.36,85.6,27158.0,85.43,85.64,85.36,85.6,27158.0
2024-08-23 11:10:00,85.57,85.68,85.46,85.64,15132.0,85.57,85.68,85.46,85.64,15132.0
2024-08-23 11:15:00,85.63,85.91,85.62,85.8,37031.0,85.63,85.91,85.62,85.8,37031.0
2024-08-23 11:20:00,85.75,85.82,85.64,85.69,21953.0,85.75,85.82,85.64,85.69,21953.0
2024-08-23 11:25:00,85.69,85.92,85.68,85.92,27493.0,85.69,85.92,85.68,85.92,27493.0
2024-08-23 11:30:00,85.89,85.9,85.72,85.9,19499.0,85.89,85.9,85.72,85.9,19499.0
2024-08-23 11:35:00,85.88,86.02,85.87,85.94,30611.0,85.88,86.02,85.87,85.94,30611.0
2024-08-23 11:40:00,85.94,85.94,85.66,85.72,21674.0,85.94,85.94,85.66,85.72,21674.0
2024-08-23 11:45:00,85.69,85.77,85.64,85.66,10720.0,85.69,85.77,85.64,85.66,10720.0
2024-08-23 11:50:00,85.68,85.68,85.57,85.58,11350.0,85.68,85.68,85.57,85.58,11350.0
2024-08-23 11:55:00,85.6,85.69,85.48,85.48,4795.0,85.6,85.69,85.48,85.48,4795.0
2024-08-23 12:00:00,85.49,85.66,85.41,85.63,12182.0,85.49,85.66,85.41,85.63,12182.0
2024-08-23 12:05:00,85.68,85.74,85.56,85.7,9039.0,85.68,85.74,85.56,85.7,9039.0
2024-08-23 12:10:00,85.69,85.7,85.55,85.58,17228.0,85.69,85.7,85.55,85.58,17228.0
2024-08-23 12:15:00,85.58,85.76,85.56,85.69,57111.0,85.58,85.76,85.56,85.69,57111.0
2024-08-23 12:20:00,85.74,85.75,85.63,85.7,7716.0,85.74,85.75,85.63,85.7,7716.0
2024-08-23 12:25:00,85.68,85.72,85.6,85.7,6191.0,85.68,85.72,85.6,85.7,6191.0
2024-08-23 12:30:00,85.7,85.8,85.68,85.79,9331.0,85.7,85.8,85.68,85.79,9331.0
2024-08-23 12:35:00,85.8,85.83,85.74,85.76,9899.0,85.8,85.83,85.74,85.76,9899.0
2024-08-23 12:40:00,85.75,85.79,85.61,85.65,11242.0,85.75,85.79,85.61,85.65,11242.0
2024-08-23 12:45:00,85.68,85.68,85.56,85.58,15403.0,85.68,85.68,85.56,85.58,15403.0
2024-08-23 12:50:00,85.58,85.62,85.54,85.57,14399.0,85.58,85.62,85.54,85.57,14399.0
2024-08-23 12:55:00,85.56,85.64,85.53,85.55,26111.0,85.56,85.64,85.53,85.55,26111.0
2024-08-23 13:00:00,85.55,85.73,85.46,85.71,41980.0,85.55,85.73,85.46,85.71,41980.0
2024-08-23 13:05:00,85.72,85.79,85.69,85.79,17018.0,85.72,85.79,85.69,85.79,17018.0
2024-08-23 13:10:00,85.75,85.85,85.71,85.85,5445.0,85.75,85.85,85.71,85.85,5445.0
2024-08-23 13:15:00,85.84,85.94,85.82,85.92,22871.0,85.84,85.94,85.82,85.92,22871.0
2024-08-23 13:20:00,85.92,85.98,85.89,85.93,4243.0,85.92,85.98,85.89,85.93,4243.0
2024-08-23 13:25:00,85.95,86.01,85.95,85.96,10573.0,85.95,86.01,85.95,85.96,10573.0
2024-08-23 13:30:00,85.97,86.03,85.95,86.0,13583.0,85.97,86.03,85.95,86.0,13583.0
2024-08-23 13:35:00,86.02,86.05,86.0,86.01,15902.0,86.02,86.05,86.0,86.01,15902.0
2024-08-23 13:40:00,86.02,86.04,85.98,86.01,11100.0,86.02,86.04,85.98,86.01,11100.0
2024-08-23 13:45:00,85.98,86.04,85.95,86.03,10725.0,85.98,86.04,85.95,86.03,10725.0
2024-08-23 13:50:00,86.03,86.09,86.02,86.05,23513.0,86.03,86.09,86.02,86.05,23513.0
2024-08-23 13:55:00,86.06,86.09,86.02,86.04,20563.0,86.06,86.09,86.02,86.04,20563.0
2024-08-23 14:00:00,86.03,86.07,86.01,86.07,16452.0,86.03,86.07,86.01,86.07,16452.0
2024-08-23 14:05:00,86.04,86.06,85.89,85.93,10972.0,86.04,86.06,85.89,85.93,10972.0
2024-08-23 14:10:00,85.92,85.96,85.76,85.78,5830.0,85.92,85.96,85.76,85.78,5830.0
2024-08-23 14:15:00,85.77,85.83,85.77,85.81,2635.0,85.77,85.83,85.77,85.81,2635.0
2024-08-23 14:20:00,85.79,85.85,85.77,85.84,11436.0,85.79,85.85,85.77,85.84,11436.0
2024-08-23 14:25:00,85.86,85.87,85.83,85.85,8338.0,85.86,85.87,85.83,85.85,8338.0
2024-08-23 14:30:00,85.84,85.84,85.75,85.75,5467.0,85.84,85.84,85.75,85.75,5467.0
2024-08-23 14:35:00,85.77,85.79,85.73,85.73,8983.0,85.77,85.79,85.73,85.73,8983.0
2024-08-23 14:40:00,85.72,85.78,85.72,85.73,5480.0,85.72,85.78,85.72,85.73,5480.0
2024-08-23 14:45:00,85.7,85.78,85.7,85.75,9207.0,85.7,85.78,85.7,85.75,9207.0
2024-08-23 14:50:00,85.75,85.79,85.73,85.76,8121.0,85.75,85.79,85.73,85.76,8121.0
2024-08-23 14:55:00,85.76,85.8,85.73,85.74,10005.0,85.76,85.8,85.73,85.74,10005.0
2024-08-23 15:00:00,85.74,85.74,85.64,85.65,10802.0,85.74,85.74,85.64,85.65,10802.0
2024-08-23 15:05:00,85.65,85.71,85.64,85.68,19625.0,85.65,85.71,85.64,85.68,19625.0
2024-08-23 15:10:00,85.69,85.73,85.67,85.68,13199.0,85.69,85.73,85.67,85.68,13199.0
2024-08-23 15:15:00,85.69,85.69,85.63,85.65,11818.0,85.69,85.69,85.63,85.65,11818.0
2024-08-23 15:20:00,85.67,85.67,85.54,85.66,15621.0,85.67,85.67,85.54,85.66,15621.0
2024-08-23 15:25:00,85.67,85.68,85.6,85.65,8607.0,85.67,85.68,85.6,85.65,8607.0
2024-08-23 15:30:00,85.64,85.64,85.52,85.53,14123.0,85.64,85.64,85.52,85.53,14123.0
2024-08-23 15:35:00,85.53,85.58,85.52,85.56,32301.0,85.53,85.58,85.52,85.56,32301.0
2024-08-23 15:40:00,85.56,85.76,85.55,85.75,22213.0,85.56,85.76,85.55,85.75,22213.0
2024-08-23 15:45:00,85.75,85.78,85.72,85.76,30034.0,85.75,85.78,85.72,85.76,30034.0
2024-08-23 15:50:00,85.77,85.82,85.61,85.68,51243.0,85.77,85.82,85.61,85.68,51243.0
2024-08-23 15:55:00,85.68,85.75,85.62,85.7,138363.0,85.68,85.75,85.62,85.7,138363.0
2024-08-26 09:30:00,85.62,87.2,85.3,86.47,214181.0,85.62,87.2,85.3,86.47,214181.0
2024-08-26 09:35:00,86.49,86.89,86.36,86.82,114550.0,86.49,86.89,86.36,86.82,114550.0
2024-08-26 09:40:00,86.81,86.87,86.58,86.74,74478.0,86.81,86.87,86.58,86.74,74478.0
2024-08-26 09:45:00,86.78,87.29,86.5,86.99,82990.0,86.78,87.29,86.5,86.99,82990.0
2024-08-26 09:50:00,87.05,87.28,86.9,86.98,34650.0,87.05,87.28,86.9,86.98,34650.0
2024-08-26 09:55:00,86.98,87.32,86.92,87.31,62143.0,86.98,87.32,86.92,87.31,62143.0
2024-08-26 10:00:00,87.3,87.5,87.23,87.41,79510.0,87.3,87.5,87.23,87.41,79510.0
2024-08-26 10:05:00,87.42,87.42,86.83,86.88,52377.0,87.42,87.42,86.83,86.88,52377.0
2024-08-26 10:10:00,86.89,87.16,86.88,87.0,19509.0,86.89,87.16,86.88,87.0,19509.0
2024-08-26 10:15:00,86.98,87.09,86.76,86.9,49561.0,86.98,87.09,86.76,86.9,49561.0
2024-08-26 10:20:00,86.91,87.06,86.83,87.05,22342.0,86.91,87.06,86.83,87.05,22342.0
2024-08-26 10:25:00,87.08,87.16,86.6,86.77,44095.0,87.08,87.16,86.6,86.77,44095.0
2024-08-26 10:30:00,86.83,87.05,86.66,86.68,123852.0,86.83,87.05,86.66,86.68,123852.0
2024-08-26 10:35:00,86.61,86.86,86.42,86.7,72421.0,86.61,86.86,86.42,86.7,72421.0
2024-08-26 10:40:00,86.71,86.9,86.71,86.84,23077.0,86.71,86.9,86.71,86.84,23077.0
2024-08-26 10:45:00,86.86,87.03,86.82,86.98,32126.0,86.86,87.03,86.82,86.98,32126.0
2024-08-26 10:50:00,86.96,87.17,86.92,87.0,41948.0,86.96,87.17,86.92,87.0,41948.0
2024-08-26 10:55:00,87.04,87.15,86.8,86.89,14911.0,87.04,87.15,86.8,86.89,14911.0
2024-08-26 11:00:00,86.91,86.95,86.75,86.94,17330.0,86.91,86.95,86.75,86.94,17330.0
2024-08-26 11:05:00,86.9,87.09,86.9,87.01,23112.0,86.9,87.09,86.9,87.01,23112.0
2024-08-26 11:10:00,87.04,87.06,86.92,87.01,21687.0,87.04,87.06,86.92,87.01,21687.0
2024-08-26 11:15:00,86.96,87.03,86.91,86.95,24578.0,86.96,87.03,86.91,86.95,24578.0
2024-08-26 11:20:00,86.92,87.02,86.71,86.73,32474.0,86.92,87.02,86.71,86.73,32474.0
2024-08-26 11:25:00,86.71,86.74,86.29,86.66,72578.0,86.71,86.74,86.29,86.66,72578.0
2024-08-26 11:30:00,86.57,86.63,86.52,86.57,18707.0,86.57,86.63,86.52,86.57,18707.0
2024-08-26 11:35:00,86.58,86.63,86.5,86.57,20152.0,86.58,86.63,86.5,86.57,20152.0
2024-08-26 11:40:00,86.56,86.7,86.5,86.58,12800.0,86.56,86.7,86.5,86.58,12800.0
2024-08-26 11:45:00,86.54,86.65,86.5,86.57,9384.0,86.54,86.65,86.5,86.57,9384.0
2024-08-26 11:50:00,86.57,86.59,86.44,86.46,9277.0,86.57,86.59,86.44,86.46,9277.0
2024-08-26 11:55:00,86.42,86.47,86.37,86.42,19118.0,86.42,86.47,86.37,86.42,19118.0
2024-08-26 12:00:00,86.39,86.39,86.25,86.32,14925.0,86.39,86.39,86.25,86.32,14925.0
2024-08-26 12:05:00,86.29,86.31,86.19,86.25,18705.0,86.29,86.31,86.19,86.25,18705.0
2024-08-26 12:10:00,86.24,86.32,86.21,86.29,13072.0,86.24,86.32,86.21,86.29,13072.0
2024-08-26 12:15:00,86.3,86.38,86.26,86.37,15147.0,86.3,86.38,86.26,86.37,15147.0
2024-08-26 12:20:00,86.38,86.47,86.35,86.44,6204.0,86.38,86.47,86.35,86.44,6204.0
2024-08-26 12:25:00,86.45,86.52,86.43,86.45,5676.0,86.45,86.52,86.43,86.45,5676.0
2024-08-26 12:30:00,86.41,86.5,86.36,86.48,15350.0,86.41,86.5,86.36,86.48,15350.0
2024-08-26 12:35:00,86.48,86.58,86.45,86.56,5240.0,86.48,86.58,86.45,86.56,5240.0
2024-08-26 12:40:00,86.55,86.74,86.54,86.65,12159.0,86.55,86.74,86.54,86.65,12159.0
2024-08-26 12:45:00,86.67,86.69,86.54,86.61,11195.0,86.67,86.69,86.54,86.61,11195.0
2024-08-26 12:50:00,86.61,86.78,86.59,86.73,8664.0,86.61,86.78,86.59,86.73,8664.0
2024-08-26 12:55:00,86.72,86.85,86.68,86.85,10160.0,86.72,86.85,86.68,86.85,10160.0
2024-08-26 13:00:00,86.83,87.07,86.8,87.05,28401.0,86.83,87.07,86.8,87.05,28401.0
2024-08-26 13:05:00,87.05,87.05,86.83,86.84,74198.0,87.05,87.05,86.83,86.84,74198.0
2024-08-26 13:10:00,86.84,86.84,86.65,86.7,11227.0,86.84,86.84,86.65,86.7,11227.0
2024-08-26 13:15:00,86.72,86.78,86.69,86.75,20027.0,86.72,86.78,86.69,86.75,20027.0
2024-08-26 13:20:00,86.8,86.85,86.78,86.78,10999.0,86.8,86.85,86.78,86.78,10999.0
2024-08-26 13:25:00,86.81,86.81,86.6,86.67,18714.0,86.81,86.81,86.6,86.67,18714.0
2024-08-26 13:30:00,86.66,86.66,86.59,86.62,9410.0,86.66,86.66,86.59,86.62,9410.0
2024-08-26 13:35:00,86.62,86.63,86.53,86.53,9840.0,86.62,86.63,86.53,86.53,9840.0
2024-08-26 13:40:00,86.54,86.56,86.44,86.49,16613.0,86.54,86.56,86.44,86.49,16613.0
2024-08-26 13:45:00,86.51,86.51,86.17,86.35,25154.0,86.51,86.51,86.17,86.35,25154.0
2024-08-26 13:50:00,86.31,86.38,86.26,86.31,11517.0,86.31,86.38,86.26,86.31,11517.0
2024-08-26 13:55:00,86.32,86.32,86.11,86.11,7043.0,86.32,86.32,86.11,86.11,7043.0
2024-08-26 14:00:00,86.1,86.3,86.05,86.14,8548.0,86.1,86.3,86.05,86.14,8548.0
2024-08-26 14:05:00,86.15,86.23,86.03,86.09,11271.0,86.15,86.23,86.03,86.09,11271.0
2024-08-26 14:10:00,86.1,86.28,86.03,86.22,5379.0,86.1,86.28,86.03,86.22,5379.0
2024-08-26 14:15:00,86.24,86.28,86.2,86.28,6339.0,86.24,86.28,86.2,86.28,6339.0
2024-08-26 14:20:00,86.3,86.33,86.22,86.26,13972.0,86.3,86.33,86.22,86.26,13972.0
2024-08-26 14:25:00,86.28,86.31,86.22,86.31,6756.0,86.28,86.31,86.22,86.31,6756.0
2024-08-26 14:30:00,86.26,86.44,86.24,86.36,15556.0,86.26,86.44,86.24,86.36,15556.0
2024-08-26 14:35:00,86.39,86.41,86.34,86.4,7900.0,86.39,86.41,86.34,86.4,7900.0
2024-08-26 14:40:00,86.43,86.44,86.24,86.24,6758.0,86.43,86.44,86.24,86.24,6758.0
2024-08-26 14:45:00,86.31,86.36,86.27,86.3,5773.0,86.31,86.36,86.27,86.3,5773.0
2024-08-26 14:50:00,86.3,86.34,86.27,86.33,15746.0,86.3,86.34,86.27,86.33,15746.0
2024-08-26 14:55:00,86.35,86.45,86.31,86.43,9479.0,86.35,86.45,86.31,86.43,9479.0
2024-08-26 15:00:00,86.45,86.48,86.38,86.42,8468.0,86.45,86.48,86.38,86.42,8468.0
2024-08-26 15:05:00,86.46,86.46,86.34,86.34,3400.0,86.46,86.46,86.34,86.34,3400.0
2024-08-26 15:10:00,86.35,86.42,86.32,86.38,20959.0,86.35,86.42,86.32,86.38,20959.0
2024-08-26 15:15:00,86.4,86.42,86.22,86.25,15137.0,86.4,86.42,86.22,86.25,15137.0
2024-08-26 15:20:00,86.24,86.27,86.17,86.23,12940.0,86.24,86.27,86.17,86.23,12940.0
2024-08-26 15:25:00,86.23,86.25,86.15,86.17,17219.0,86.23,86.25,86.15,86.17,17219.0
2024-08-26 15:30:00,86.15,86.17,86.04,86.07,29781.0,86.15,86.17,86.04,86.07,29781.0
2024-08-26 15:35:00,86.05,86.17,86.04,86.11,35718.0,86.05,86.17,86.04,86.11,35718.0
2024-08-26 15:40:00,86.11,86.29,86.08,86.28,41662.0,86.11,86.29,86.08,86.28,41662.0
2024-08-26 15:45:00,86.29,86.33,86.08,86.13,34577.0,86.29,86.33,86.08,86.13,34577.0
2024-08-26 15:50:00,86.15,86.19,86.07,86.1,37409.0,86.15,86.19,86.07,86.1,37409.0
2024-08-26 15:55:00,86.09,86.3,86.03,86.23,145071.0,86.09,86.3,86.03,86.23,145071.0
2024-08-27 09:30:00,86.0,86.63,85.83,86.4,98148.0,86.0,86.63,85.83,86.4,98148.0
2024-08-27 09:35:00,86.39,86.53,86.34,86.35,17378.0,86.39,86.53,86.34,86.35,17378.0
2024-08-27 09:40:00,86.33,86.33,85.66,85.74,57233.0,86.33,86.33,85.66,85.74,57233.0
2024-08-27 09:45:00,85.73,85.98,85.65,85.79,15045.0,85.73,85.98,85.65,85.79,15045.0
2024-08-27 09:50:00,85.78,85.85,85.58,85.62,14936.0,85.78,85.85,85.58,85.62,14936.0
2024-08-27 09:55:00,85.62,85.78,85.52,85.58,29977.0,85.62,85.78,85.52,85.58,29977.0
2024-08-27 10:00:00,85.6,85.67,85.25,85.41,34527.0,85.6,85.67,85.25,85.41,34527.0
2024-08-27 10:05:00,85.42,85.5,85.27,85.36,13572.0,85.42,85.5,85.27,85.36,13572.0
2024-08-27 10:10:00,85.36,85.45,85.33,85.35,10417.0,85.36,85.45,85.33,85.35,10417.0
2024-08-27 10:15:00,85.36,85.39,85.18,85.27,20651.0,85.36,85.39,85.18,85.27,20651.0
2024-08-27 10:20:00,85.25,85.39,85.15,85.38,16080.0,85.25,85.39,85.15,85.38,16080.0
2024-08-27 10:25:00,85.39,85.44,85.2,85.24,8359.0,85.39,85.44,85.2,85.24,8359.0
2024-08-27 10:30:00,85.25,85.38,85.25,85.34,7983.0,85.25,85.38,85.25,85.34,7983.0
2024-08-27 10:35:00,85.37,85.4,85.27,85.34,8316.0,85.37,85.4,85.27,85.34,8316.0
2024-08-27 10:40:00,85.33,85.36,85.23,85.27,9963.0,85.33,85.36,85.23,85.27,9963.0
2024-08-27 10:45:00,85.29,85.45,85.29,85.45,19534.0,85.29,85.45,85.29,85.45,19534.0
2024-08-27 10:50:00,85.44,85.47,85.4,85.45,13177.0,85.44,85.47,85.4,85.45,13177.0
2024-08-27 10:55:00,85.45,85.7,85.44,85.64,16745.0,85.45,85.7,85.44,85.64,16745.0
2024-08-27 11:00:00,85.67,85.82,85.63,85.8,8376.0,85.67,85.82,85.63,85.8,8376.0
2024-08-27 11:05:00,85.77,85.84,85.69,85.84,22136.0,85.77,85.84,85.69,85.84,22136.0
2024-08-27 11:10:00,85.83,85.92,85.76,85.92,15936.0,85.83,85.92,85.76,85.92,15936.0
2024-08-27 11:15:00,85.92,86.02,85.82,85.9,15782.0,85.92,86.02,85.82,85.9,15782.0
2024-08-27 11:20:00,85.9,85.92,85.81,85.82,10287.0,85.9,85.92,85.81,85.82,10287.0
2024-08-27 11:25:00,85.82,85.85,85.75,85.76,17709.0,85.82,85.85,85.75,85.76,17709.0
2024-08-27 11:30:00,85.73,85.83,85.56,85.58,23454.0,85.73,85.83,85.56,85.58,23454.0
2024-08-27 11:35:00,85.65,85.65,85.45,85.6,8919.0,85.65,85.65,85.45,85.6,8919.0
2024-08-27 11:40:00,85.56,85.6,85.48,85.6,12893.0,85.56,85.6,85.48,85.6,12893.0
2024-08-27 11:45:00,85.6,85.61,85.48,85.53,8076.0,85.6,85.61,85.48,85.53,8076.0
2024-08-27 11:50:00,85.56,85.56,85.47,85.48,6126.0,85.56,85.56,85.47,85.48,6126.0
2024-08-27 11:55:00,85.53,85.57,85.45,85.47,5639.0,85.53,85.57,85.45,85.47,5639.0
2024-08-27 12:00:00,85.45,85.53,85.43,85.5,3579.0,85.45,85.53,85.43,85.5,3579.0
2024-08-27 12:05:00,85.46,85.59,85.43,85.59,12185.0,85.46,85.59,85.43,85.59,12185.0
2024-08-27 12:10:00,85.58,85.64,85.57,85.62,31092.0,85.58,85.64,85.57,85.62,31092.0
2024-08-27 12:15:00,85.62,85.69,85.48,85.5,19220.0,85.62,85.69,85.48,85.5,19220.0
2024-08-27 12:20:00,85.5,85.55,85.48,85.52,7985.0,85.5,85.55,85.48,85.52,7985.0
2024-08-27 12:25:00,85.52,85.6,85.45,85.6,15483.0,85.52,85.6,85.45,85.6,15483.0
2024-08-27 12:30:00,85.6,85.6,85.48,85.5,7307.0,85.6,85.6,85.48,85.5,7307.0
2024-08-27 12:35:00,85.5,85.51,85.39,85.45,7283.0,85.5,85.51,85.39,85.45,7283.0
2024-08-27 12:40:00,85.43,85.43,85.34,85.36,4675.0,85.43,85.43,85.34,85.36,4675.0
2024-08-27 12:45:00,85.4,85.42,85.34,85.38,4064.0,85.4,85.42,85.34,85.38,4064.0
2024-08-27 12:50:00,85.38,85.45,85.32,85.41,11041.0,85.38,85.45,85.32,85.41,11041.0
2024-08-27 12:55:00,85.4,85.43,85.37,85.38,6000.0,85.4,85.43,85.37,85.38,6000.0
2024-08-27 13:00:00,85.39,85.44,85.37,85.41,4105.0,85.39,85.44,85.37,85.41,4105.0
2024-08-27 13:05:00,85.43,85.44,85.34,85.37,26792.0,85.43,85.44,85.34,85.37,26792.0
2024-08-27 13:10:00,85.36,85.44,85.35,85.35,16182.0,85.36,85.44,85.35,85.35,16182.0
2024-08-27 13:15:00,85.37,85.43,85.36,85.38,7256.0,85.37,85.43,85.36,85.38,7256.0
2024-08-27 13:20:00,85.36,85.4,85.31,85.36,10789.0,85.36,85.4,85.31,85.36,10789.0
2024-08-27 13:25:00,85.36,85.41,85.36,85.39,7010.0,85.36,85.41,85.36,85.39,7010.0
2024-08-27 13:30:00,85.4,85.41,85.34,85.4,10491.0,85.4,85.41,85.34,85.4,10491.0
2024-08-27 13:35:00,85.4,85.46,85.38,85.4,30392.0,85.4,85.46,85.38,85.4,30392.0
2024-08-27 13:40:00,85.41,85.42,85.33,85.33,19649.0,85.41,85.42,85.33,85.33,19649.0
2024-08-27 13:45:00,85.33,85.35,85.27,85.27,13588.0,85.33,85.35,85.27,85.27,13588.0
2024-08-27 13:50:00,85.29,85.33,85.23,85.23,25639.0,85.29,85.33,85.23,85.23,25639.0
2024-08-27 13:55:00,85.26,85.27,85.17,85.19,12190.0,85.26,85.27,85.17,85.19,12190.0
2024-08-27 14:00:00,85.19,85.2,85.08,85.12,7028.0,85.19,85.2,85.08,85.12,7028.0
2024-08-27 14:05:00,85.1,85.12,85.02,85.03,7875.0,85.1,85.12,85.02,85.03,7875.0
2024-08-27 14:10:00,85.03,85.03,84.92,85.03,42626.0,85.03,85.03,84.92,85.03,42626.0
2024-08-27 14:15:00,85.0,85.05,84.9,85.0,17246.0,85.0,85.05,84.9,85.0,17246.0
2024-08-27 14:20:00,85.01,85.02,84.95,85.0,9184.0,85.01,85.02,84.95,85.0,9184.0
2024-08-27 14:25:00,84.97,85.02,84.94,84.95,11837.0,84.97,85.02,84.94,84.95,11837.0
2024-08-27 14:30:00,84.95,84.96,84.88,84.94,12026.0,84.95,84.96,84.88,84.94,12026.0
2024-08-27 14:35:00,84.95,85.03,84.94,84.96,5676.0,84.95,85.03,84.94,84.96,5676.0
2024-08-27 14:40:00,84.96,85.01,84.96,85.0,6006.0,84.96,85.01,84.96,85.0,6006.0
2024-08-27 14:45:00,84.98,85.02,84.95,84.95,9825.0,84.98,85.02,84.95,84.95,9825.0
2024-08-27 14:50:00,84.97,85.02,84.95,84.95,5290.0,84.97,85.02,84.95,84.95,5290.0
2024-08-27 14:55:00,84.95,85.0,84.93,84.95,4477.0,84.95,85.0,84.93,84.95,4477.0
2024-08-27 15:00:00,84.96,84.96,84.83,84.84,19689.0,84.96,84.96,84.83,84.84,19689.0
2024-08-27 15:05:00,84.84,84.87,84.82,84.87,14345.0,84.84,84.87,84.82,84.87,14345.0
2024-08-27 15:10:00,84.87,85.01,84.87,85.01,7410.0,84.87,85.01,84.87,85.01,7410.0
2024-08-27 15:15:00,85.02,85.13,85.02,85.13,12921.0,85.02,85.13,85.02,85.13,12921.0
2024-08-27 15:20:00,85.14,85.14,85.06,85.08,6235.0,85.14,85.14,85.06,85.08,6235.0
2024-08-27 15:25:00,85.09,85.1,85.04,85.04,5864.0,85.09,85.1,85.04,85.04,5864.0
2024-08-27 15:30:00,85.05,85.11,85.05,85.11,11946.0,85.05,85.11,85.05,85.11,11946.0
2024-08-27 15:35:00,85.09,85.12,85.08,85.09,7162.0,85.09,85.12,85.08,85.09,7162.0
2024-08-27 15:40:00,85.09,85.11,84.94,84.94,22420.0,85.09,85.11,84.94,84.94,22420.0
2024-08-27 15:45:00,84.95,85.04,84.94,84.97,21182.0,84.95,85.04,84.94,84.97,21182.0
2024-08-27 15:50:00,84.96,84.98,84.79,84.87,58529.0,84.96,84.98,84.79,84.87,58529.0
2024-08-27 15:55:00,84.84,84.89,84.79,84.82,114115.0,84.84,84.89,84.79,84.82,114115.0
2024-08-28 09:30:00,84.11,84.47,83.87,83.9,94462.0,84.11,84.47,83.87,83.9,94462.0
2024-08-28 09:35:00,83.95,84.25,83.92,83.96,32929.0,83.95,84.25,83.92,83.96,32929.0
2024-08-28 09:40:00,83.98,84.07,83.53,83.61,54655.0,83.98,84.07,83.53,83.61,54655.0
2024-08-28 09:45:00,83.52,83.79,83.44,83.6,27364.0,83.52,83.79,83.44,83.6,27364.0
2024-08-28 09:50:00,83.6,83.6,83.3,83.4,36814.0,83.6,83.6,83.3,83.4,36814.0
2024-08-28 09:55:00,83.41,83.42,83.26,83.26,42763.0,83.41,83.42,83.26,83.26,42763.0
2024-08-28 10:00:00,83.29,83.35,83.18,83.3,28404.0,83.29,83.35,83.18,83.3,28404.0
2024-08-28 10:05:00,83.32,83.38,83.24,83.34,18570.0,83.32,83.38,83.24,83.34,18570.0
2024-08-28 10:10:00,83.38,83.42,83.33,83.35,13202.0,83.38,83.42,83.33,83.35,13202.0
2024-08-28 10:15:00,83.35,83.4,83.28,83.3,37430.0,83.35,83.4,83.28,83.3,37430.0
2024-08-28 10:20:00,83.27,83.31,83.05,83.12,40648.0,83.27,83.31,83.05,83.12,40648.0
2024-08-28 10:25:00,83.12,83.13,82.92,83.04,41841.0,83.12,83.13,82.92,83.04,41841.0
2024-08-28 10:30:00,83.0,83.04,82.9,83.01,16829.0,83.0,83.04,82.9,83.01,16829.0
2024-08-28 10:35:00,82.97,83.11,82.94,83.1,16198.0,82.97,83.11,82.94,83.1,16198.0
2024-08-28 10:40:00,83.04,83.18,82.91,82.91,37752.0,83.04,83.18,82.91,82.91,37752.0
2024-08-28 10:45:00,82.92,83.03,82.85,82.93,36993.0,82.92,83.03,82.85,82.93,36993.0
2024-08-28 10:50:00,82.95,82.96,82.78,82.8,18391.0,82.95,82.96,82.78,82.8,18391.0
2024-08-28 10:55:00,82.81,82.82,82.61,82.62,55397.0,82.81,82.82,82.61,82.62,55397.0
2024-08-28 11:00:00,82.6,82.67,82.55,82.61,30646.0,82.6,82.67,82.55,82.61,30646.0
2024-08-28 11:05:00,82.6,82.75,82.59,82.73,42722.0,82.6,82.75,82.59,82.73,42722.0
2024-08-28 11:10:00,82.72,82.73,82.41,82.58,54143.0,82.72,82.73,82.41,82.58,54143.0
2024-08-28 11:15:00,82.61,82.71,82.54,82.68,24070.0,82.61,82.71,82.54,82.68,24070.0
2024-08-28 11:20:00,82.68,82.71,82.52,82.6,14680.0,82.68,82.71,82.52,82.6,14680.0
2024-08-28 11:25:00,82.6,82.63,82.42,82.42,28232.0,82.6,82.63,82.42,82.42,28232.0
2024-08-28 11:30:00,82.45,82.53,82.4,82.5,47237.0,82.45,82.53,82.4,82.5,47237.0
2024-08-28 11:35:00,82.48,82.64,82.48,82.55,11134.0,82.48,82.64,82.48,82.55,11134.0
2024-08-28 11:40:00,82.53,82.57,82.37,82.42,11910.0,82.53,82.57,82.37,82.42,11910.0
2024-08-28 11:45:00,82.42,82.49,82.37,82.43,17992.0,82.42,82.49,82.37,82.43,17992.0
2024-08-28 11:50:00,82.43,82.52,82.42,82.48,23351.0,82.43,82.52,82.42,82.48,23351.0
2024-08-28 11:55:00,82.48,82.5,82.42,82.44,13464.0,82.48,82.5,82.42,82.44,13464.0
2024-08-28 12:00:00,82.42,82.43,82.33,82.33,12054.0,82.42,82.43,82.33,82.33,12054.0
2024-08-28 12:05:00,82.34,82.35,82.14,82.18,33486.0,82.34,82.35,82.14,82.18,33486.0
2024-08-28 12:10:00,82.16,82.34,82.11,82.31,39385.0,82.16,82.34,82.11,82.31,39385.0
2024-08-28 12:15:00,82.31,82.38,82.28,82.36,12439.0,82.31,82.38,82.28,82.36,12439.0
2024-08-28 12:20:00,82.36,82.36,82.14,82.15,14030.0,82.36,82.36,82.14,82.15,14030.0
2024-08-28 12:25:00,82.14,82.21,82.11,82.17,21895.0,82.14,82.21,82.11,82.17,21895.0
2024-08-28 12:30:00,82.15,82.23,82.13,82.16,15464.0,82.15,82.23,82.13,82.16,15464.0
2024-08-28 12:35:00,82.17,82.25,82.16,82.19,16387.0,82.17,82.25,82.16,82.19,16387.0
2024-08-28 12:40:00,82.16,82.25,82.15,82.22,12950.0,82.16,82.25,82.15,82.22,12950.0
2024-08-28 12:45:00,82.22,82.23,82.17,82.21,11625.0,82.22,82.23,82.17,82.21,11625.0
2024-08-28 12:50:00,82.21,82.31,82.19,82.31,25451.0,82.21,82.31,82.19,82.31,25451.0
2024-08-28 12:55:00,82.33,82.33,82.24,82.31,12051.0,82.33,82.33,82.24,82.31,12051.0
2024-08-28 13:00:00,82.3,82.4,82.29,82.34,4883.0,82.3,82.4,82.29,82.34,4883.0
2024-08-28 13:05:00,82.34,82.35,82.25,82.32,10659.0,82.34,82.35,82.25,82.32,10659.0
2024-08-28 13:10:00,82.29,82.33,82.17,82.19,6959.0,82.29,82.33,82.17,82.19,6959.0
2024-08-28 13:15:00,82.17,82.25,82.13,82.25,25019.0,82.17,82.25,82.13,82.25,25019.0
2024-08-28 13:20:00,82.24,82.26,82.17,82.21,15892.0,82.24,82.26,82.17,82.21,15892.0
2024-08-28 13:25:00,82.21,82.26,82.2,82.23,5963.0,82.21,82.26,82.2,82.23,5963.0
2024-08-28 13:30:00,82.21,82.33,82.19,82.32,15467.0,82.21,82.33,82.19,82.32,15467.0
2024-08-28 13:35:00,82.32,82.36,82.25,82.29,25543.0,82.32,82.36,82.25,82.29,25543.0
2024-08-28 13:40:00,82.29,82.32,82.09,82.11,21581.0,82.29,82.32,82.09,82.11,21581.0
2024-08-28 13:45:00,82.11,82.15,82.05,82.05,8289.0,82.11,82.15,82.05,82.05,8289.0
2024-08-28 13:50:00,82.05,82.13,82.03,82.11,14305.0,82.05,82.13,82.03,82.11,14305.0
2024-08-28 13:55:00,82.11,82.16,81.95,81.97,57589.0,82.11,82.16,81.95,81.97,57589.0
2024-08-28 14:00:00,82.01,82.05,81.92,82.04,14732.0,82.01,82.05,81.92,82.04,14732.0
2024-08-28 14:05:00,82.04,82.19,82.04,82.19,12391.0,82.04,82.19,82.04,82.19,12391.0
2024-08-28 14:10:00,82.19,82.22,82.14,82.19,18713.0,82.19,82.22,82.14,82.19,18713.0
2024-08-28 14:15:00,82.19,82.33,82.19,82.33,11788.0,82.19,82.33,82.19,82.33,11788.0
2024-08-28 14:20:00,82.33,82.47,82.32,82.41,11290.0,82.33,82.47,82.32,82.41,11290.0
2024-08-28 14:25:00,82.4,82.42,82.37,82.4,5824.0,82.4,82.42,82.37,82.4,5824.0
2024-08-28 14:30:00,82.4,82.44,82.36,82.37,5510.0,82.4,82.44,82.36,82.37,5510.0
2024-08-28 14:35:00,82.36,82.48,82.35,82.47,9588.0,82.36,82.48,82.35,82.47,9588.0
2024-08-28 14:40:00,82.47,82.49,82.41,82.43,7900.0,82.47,82.49,82.41,82.43,7900.0
2024-08-28 14:45:00,82.45,82.52,82.44,82.49,5411.0,82.45,82.52,82.44,82.49,5411.0
2024-08-28 14:50:00,82.5,82.63,82.49,82.63,9112.0,82.5,82.63,82.49,82.63,9112.0
2024-08-28 14:55:00,82.66,82.68,82.52,82.62,5694.0,82.66,82.68,82.52,82.62,5694.0
2024-08-28 15:00:00,82.58,82.71,82.58,82.67,70729.0,82.58,82.71,82.58,82.67,70729.0
2024-08-28 15:05:00,82.66,82.72,82.57,82.67,19524.0,82.66,82.72,82.57,82.67,19524.0
2024-08-28 15:10:00,82.68,82.69,82.56,82.63,9836.0,82.68,82.69,82.56,82.63,9836.0
2024-08-28 15:15:00,82.62,82.66,82.58,82.6,10789.0,82.62,82.66,82.58,82.6,10789.0
2024-08-28 15:20:00,82.61,82.65,82.52,82.53,7376.0,82.61,82.65,82.52,82.53,7376.0
2024-08-28 15:25:00,82.54,82.6,82.52,82.56,14378.0,82.54,82.6,82.52,82.56,14378.0
2024-08-28 15:30:00,82.55,82.57,82.44,82.44,17775.0,82.55,82.57,82.44,82.44,17775.0
2024-08-28 15:35:00,82.45,82.48,82.36,82.45,26068.0,82.45,82.48,82.36,82.45,26068.0
2024-08-28 15:40:00,82.45,82.56,82.43,82.44,24258.0,82.45,82.56,82.43,82.44,24258.0
2024-08-28 15:45:00,82.45,82.47,82.35,82.41,29741.0,82.45,82.47,82.35,82.41,29741.0
2024-08-28 15:50:00,82.4,82.57,82.34,82.55,52939.0,82.4,82.57,82.34,82.55,52939.0
2024-08-28 15:55:00,82.53,82.55,82.33,82.36,123076.0,82.53,82.55,82.33,82.36,123076.0
2024-08-29 09:30:00,83.72,84.01,83.41,83.61,82292.0,83.72,84.01,83.41,83.61,82292.0
2024-08-29 09:35:00,83.62,83.72,83.4,83.59,23600.0,83.62,83.72,83.4,83.59,23600.0
2024-08-29 09:40:00,83.63,83.83,83.32,83.38,24467.0,83.63,83.83,83.32,83.38,24467.0
2024-08-29 09:45:00,83.42,83.6,83.24,83.36,20953.0,83.42,83.6,83.24,83.36,20953.0
2024-08-29 09:50:00,83.35,83.48,83.3,83.41,17087.0,83.35,83.48,83.3,83.41,17087.0
2024-08-29 09:55:00,83.46,83.66,83.42,83.52,22091.0,83.46,83.66,83.42,83.52,22091.0
2024-08-29 10:00:00,83.58,83.65,83.5,83.61,9830.0,83.58,83.65,83.5,83.61,9830.0
2024-08-29 10:05:00,83.53,83.59,83.36,83.46,17018.0,83.53,83.59,83.36,83.46,17018.0
2024-08-29 10:10:00,83.44,83.53,83.38,83.49,16006.0,83.44,83.53,83.38,83.49,16006.0
2024-08-29 10:15:00,83.51,83.51,83.33,83.46,11558.0,83.51,83.51,83.33,83.46,11558.0
2024-08-29 10:20:00,83.47,83.53,83.36,83.48,15953.0,83.47,83.53,83.36,83.48,15953.0
2024-08-29 10:25:00,83.52,83.71,83.47,83.55,9896.0,83.52,83.71,83.47,83.55,9896.0
2024-08-29 10:30:00,83.59,83.6,83.41,83.42,19394.0,83.59,83.6,83.41,83.42,19394.0
2024-08-29 10:35:00,83.43,83.55,83.38,83.54,16349.0,83.43,83.55,83.38,83.54,16349.0
2024-08-29 10:40:00,83.53,83.69,83.53,83.59,12821.0,83.53,83.69,83.53,83.59,12821.0
2024-08-29 10:45:00,83.6,83.63,83.53,83.59,10395.0,83.6,83.63,83.53,83.59,10395.0
2024-08-29 10:50:00,83.64,83.68,83.56,83.61,8559.0,83.64,83.68,83.56,83.61,8559.0
2024-08-29 10:55:00,83.6,83.66,83.42,83.53,11067.0,83.6,83.66,83.42,83.53,11067.0
2024-08-29 11:00:00,83.55,83.62,83.51,83.58,7233.0,83.55,83.62,83.51,83.58,7233.0
2024-08-29 11:05:00,83.59,83.72,83.58,83.69,13362.0,83.59,83.72,83.58,83.69,13362.0
2024-08-29 11:10:00,83.72,83.88,83.7,83.83,20044.0,83.72,83.88,83.7,83.83,20044.0
2024-08-29 11:15:00,83.84,83.89,83.82,83.87,8442.0,83.84,83.89,83.82,83.87,8442.0
2024-08-29 11:20:00,83.84,83.85,83.72,83.78,14405.0,83.84,83.85,83.72,83.78,14405.0
2024-08-29 11:25:00,83.79,83.89,83.78,83.89,5966.0,83.79,83.89,83.78,83.89,5966.0
2024-08-29 11:30:00,83.88,83.9,83.77,83.86,7458.0,83.88,83.9,83.77,83.86,7458.0
2024-08-29 11:35:00,83.87,83.95,83.78,83.95,5788.0,83.87,83.95,83.78,83.95,5788.0
2024-08-29 11:40:00,83.94,84.1,83.93,84.01,26327.0,83.94,84.1,83.93,84.01,26327.0
2024-08-29 11:45:00,84.03,84.04,83.88,83.89,23013.0,84.03,84.04,83.88,83.89,23013.0
2024-08-29 11:50:00,83.88,83.89,83.81,83.82,6247.0,83.88,83.89,83.81,83.82,6247.0
2024-08-29 11:55:00,83.84,83.85,83.78,83.78,5417.0,83.84,83.85,83.78,83.78,5417.0
2024-08-29 12:00:00,83.77,83.82,83.69,83.82,8715.0,83.77,83.82,83.69,83.82,8715.0
2024-08-29 12:05:00,83.82,83.82,83.7,83.74,5617.0,83.82,83.82,83.7,83.74,5617.0
2024-08-29 12:10:00,83.71,83.78,83.71,83.77,5829.0,83.71,83.78,83.71,83.77,5829.0
2024-08-29 12:15:00,83.76,83.86,83.76,83.86,4916.0,83.76,83.86,83.76,83.86,4916.0
2024-08-29 12:20:00,83.84,83.88,83.79,83.83,5275.0,83.84,83.88,83.79,83.83,5275.0
2024-08-29 12:25:00,83.82,83.85,83.74,83.85,11814.0,83.82,83.85,83.74,83.85,11814.0
2024-08-29 12:30:00,83.84,83.84,83.79,83.8,2809.0,83.84,83.84,83.79,83.8,2809.0
2024-08-29 12:35:00,83.82,83.84,83.75,83.75,12277.0,83.82,83.84,83.75,83.75,12277.0
2024-08-29 12:40:00,83.74,83.79,83.71,83.72,4058.0,83.74,83.79,83.71,83.72,4058.0
2024-08-29 12:45:00,83.7,83.73,83.65,83.71,9236.0,83.7,83.73,83.65,83.71,9236.0
2024-08-29 12:50:00,83.7,83.76,83.54,83.57,13096.0,83.7,83.76,83.54,83.57,13096.0
2024-08-29 12:55:00,83.57,83.72,83.56,83.72,4213.0,83.57,83.72,83.56,83.72,4213.0
2024-08-29 13:00:00,83.69,83.71,83.68,83.7,2785.0,83.69,83.71,83.68,83.7,2785.0
2024-08-29 13:05:00,83.72,83.77,83.7,83.73,6171.0,83.72,83.77,83.7,83.73,6171.0
2024-08-29 13:10:00,83.75,83.8,83.72,83.78,5295.0,83.75,83.8,83.72,83.78,5295.0
2024-08-29 13:15:00,83.78,83.79,83.75,83.78,3488.0,83.78,83.79,83.75,83.78,3488.0
2024-08-29 13:20:00,83.78,83.79,83.66,83.73,7231.0,83.78,83.79,83.66,83.73,7231.0
2024-08-29 13:25:00,83.73,83.83,83.73,83.81,7154.0,83.73,83.83,83.73,83.81,7154.0
2024-08-29 13:30:00,83.83,83.91,83.81,83.91,3800.0,83.83,83.91,83.81,83.91,3800.0
2024-08-29 13:35:00,83.91,83.96,83.91,83.92,3055.0,83.91,83.96,83.91,83.92,3055.0
2024-08-29 13:40:00,83.9,83.91,83.8,83.9,9331.0,83.9,83.91,83.8,83.9,9331.0
2024-08-29 13:45:00,83.9,83.9,83.76,83.79,24111.0,83.9,83.9,83.76,83.79,24111.0
2024-08-29 13:50:00,83.81,83.84,83.76,83.84,6658.0,83.81,83.84,83.76,83.84,6658.0
2024-08-29 13:55:00,83.84,83.9,83.82,83.88,7750.0,83.84,83.9,83.82,83.88,7750.0
2024-08-29 14:00:00,83.89,83.89,83.73,83.81,7137.0,83.89,83.89,83.73,83.81,7137.0
2024-08-29 14:05:00,83.84,83.87,83.79,83.84,10973.0,83.84,83.87,83.79,83.84,10973.0
2024-08-29 14:10:00,83.84,83.87,83.78,83.86,13143.0,83.84,83.87,83.78,83.86,13143.0
2024-08-29 14:15:00,83.85,83.92,83.84,83.91,16768.0,83.85,83.92,83.84,83.91,16768.0
2024-08-29 14:20:00,83.91,83.96,83.9,83.93,3641.0,83.91,83.96,83.9,83.93,3641.0
2024-08-29 14:25:00,83.94,83.94,83.83,83.88,13013.0,83.94,83.94,83.83,83.88,13013.0
2024-08-29 14:30:00,83.86,83.92,83.82,83.88,8984.0,83.86,83.92,83.82,83.88,8984.0
2024-08-29 14:35:00,83.85,83.88,83.63,83.72,28186.0,83.85,83.88,83.63,83.72,28186.0
2024-08-29 14:40:00,83.72,83.77,83.52,83.57,29103.0,83.72,83.77,83.52,83.57,29103.0
2024-08-29 14:45:00,83.56,83.62,83.51,83.56,5552.0,83.56,83.62,83.51,83.56,5552.0
2024-08-29 14:50:00,83.57,83.78,83.44,83.78,23597.0,83.57,83.78,83.44,83.78,23597.0
2024-08-29 14:55:00,83.76,83.84,83.7,83.83,9564.0,83.76,83.84,83.7,83.83,9564.0
2024-08-29 15:00:00,83.83,83.87,83.76,83.84,11621.0,83.83,83.87,83.76,83.84,11621.0
2024-08-29 15:05:00,83.82,83.86,83.76,83.77,10615.0,83.82,83.86,83.76,83.77,10615.0
2024-08-29 15:10:00,83.75,83.82,83.74,83.77,10838.0,83.75,83.82,83.74,83.77,10838.0
2024-08-29 15:15:00,83.76,83.84,83.75,83.75,8397.0,83.76,83.84,83.75,83.75,8397.0
2024-08-29 15:20:00,83.77,83.81,83.73,83.79,7715.0,83.77,83.81,83.73,83.79,7715.0
2024-08-29 15:25:00,83.81,83.91,83.81,83.86,11474.0,83.81,83.91,83.81,83.86,11474.0
2024-08-29 15:30:00,83.85,83.89,83.81,83.84,6177.0,83.85,83.89,83.81,83.84,6177.0
2024-08-29 15:35:00,83.82,83.87,83.78,83.81,8871.0,83.82,83.87,83.78,83.81,8871.0
2024-08-29 15:40:00,83.79,83.83,83.72,83.79,13603.0,83.79,83.83,83.72,83.79,13603.0
2024-08-29 15:45:00,83.77,83.84,83.75,83.77,11759.0,83.77,83.84,83.75,83.77,11759.0
2024-08-29 15:50:00,83.78,83.85,83.7,83.71,37821.0,83.78,83.85,83.7,83.71,37821.0
2024-08-29 15:55:00,83.72,83.85,83.69,83.83,58255.0,83.72,83.85,83.69,83.83,58255.0
2024-08-30 09:30:00,85.4,85.46,84.44,84.45,118647.0,85.4,85.46,84.44,84.45,118647.0
2024-08-30 09:35:00,84.51,84.89,84.47,84.65,97848.0,84.51,84.89,84.47,84.65,97848.0
2024-08-30 09:40:00,84.67,84.87,84.58,84.78,25402.0,84.67,84.87,84.58,84.78,25402.0
2024-08-30 09:45:00,84.81,84.84,84.65,84.72,23634.0,84.81,84.84,84.65,84.72,23634.0
2024-08-30 09:50:00,84.74,84.79,84.67,84.73,12488.0,84.74,84.79,84.67,84.73,12488.0
2024-08-30 09:55:00,84.7,85.09,84.67,84.97,34694.0,84.7,85.09,84.67,84.97,34694.0
2024-08-30 10:00:00,85.0,85.07,84.64,84.74,28106.0,85.0,85.07,84.64,84.74,28106.0
2024-08-30 10:05:00,84.7,84.8,84.45,84.74,13788.0,84.7,84.8,84.45,84.74,13788.0
2024-08-30 10:10:00,84.75,84.88,84.7,84.7,13480.0,84.75,84.88,84.7,84.7,13480.0
2024-08-30 10:15:00,84.7,84.78,84.62,84.76,16285.0,84.7,84.78,84.62,84.76,16285.0
2024-08-30 10:20:00,84.74,84.77,84.55,84.55,16263.0,84.74,84.77,84.55,84.55,16263.0
2024-08-30 10:25:00,84.55,84.62,84.37,84.43,37538.0,84.55,84.62,84.37,84.43,37538.0
2024-08-30 10:30:00,84.4,84.59,84.39,84.54,26773.0,84.4,84.59,84.39,84.54,26773.0
2024-08-30 10:35:00,84.57,84.65,84.47,84.58,5343.0,84.57,84.65,84.47,84.58,5343.0
2024-08-30 10:40:00,84.56,84.66,84.49,84.49,4359.0,84.56,84.66,84.49,84.49,4359.0
2024-08-30 10:45:00,84.48,84.66,84.48,84.56,3228.0,84.48,84.66,84.48,84.56,3228.0
2024-08-30 10:50:00,84.57,84.58,84.45,84.45,4868.0,84.57,84.58,84.45,84.45,4868.0
2024-08-30 10:55:00,84.46,84.46,84.24,84.25,8872.0,84.46,84.46,84.24,84.25,8872.0
2024-08-30 11:00:00,84.28,84.45,84.21,84.45,19930.0,84.28,84.45,84.21,84.45,19930.0
2024-08-30 11:05:00,84.43,84.48,84.39,84.47,8449.0,84.43,84.48,84.39,84.47,8449.0
2024-08-30 11:10:00,84.46,84.52,84.41,84.47,46340.0,84.46,84.52,84.41,84.47,46340.0
2024-08-30 11:15:00,84.47,84.52,84.31,84.38,10787.0,84.47,84.52,84.31,84.38,10787.0
2024-08-30 11:20:00,84.35,84.43,84.26,84.4,22011.0,84.35,84.43,84.26,84.4,22011.0
2024-08-30 11:25:00,84.34,84.43,84.27,84.37,21663.0,84.34,84.43,84.27,84.37,21663.0
2024-08-30 11:30:00,84.37,84.46,84.25,84.46,12451.0,84.37,84.46,84.25,84.46,12451.0
2024-08-30 11:35:00,84.45,84.57,84.43,84.48,9790.0,84.45,84.57,84.43,84.48,9790.0
2024-08-30 11:40:00,84.43,84.53,84.41,84.48,10788.0,84.43,84.53,84.41,84.48,10788.0
2024-08-30 11:45:00,84.47,84.47,84.31,84.35,9775.0,84.47,84.47,84.31,84.35,9775.0
2024-08-30 11:50:00,84.33,84.43,84.32,84.33,7186.0,84.33,84.43,84.32,84.33,7186.0
2024-08-30 11:55:00,84.33,84.34,84.28,84.29,10833.0,84.33,84.34,84.28,84.29,10833.0
2024-08-30 12:00:00,84.3,84.33,84.25,84.32,7352.0,84.3,84.33,84.25,84.32,7352.0
2024-08-30 12:05:00,84.34,84.42,84.34,84.38,3059.0,84.34,84.42,84.34,84.38,3059.0
2024-08-30 12:10:00,84.37,84.4,84.31,84.33,5200.0,84.37,84.4,84.31,84.33,5200.0
2024-08-30 12:15:00,84.33,84.38,84.28,84.32,16297.0,84.33,84.38,84.28,84.32,16297.0
2024-08-30 12:20:00,84.3,84.35,84.3,84.34,5781.0,84.3,84.35,84.3,84.34,5781.0
2024-08-30 12:25:00,84.35,84.37,84.25,84.28,12904.0,84.35,84.37,84.25,84.28,12904.0
2024-08-30 12:30:00,84.28,84.3,84.21,84.22,4995.0,84.28,84.3,84.21,84.22,4995.0
2024-08-30 12:35:00,84.22,84.22,84.08,84.14,20280.0,84.22,84.22,84.08,84.14,20280.0
2024-08-30 12:40:00,84.13,84.2,84.09,84.2,7562.0,84.13,84.2,84.09,84.2,7562.0
2024-08-30 12:45:00,84.21,84.23,84.14,84.23,8424.0,84.21,84.23,84.14,84.23,8424.0
2024-08-30 12:50:00,84.22,84.29,84.22,84.27,3624.0,84.22,84.29,84.22,84.27,3624.0
2024-08-30 12:55:00,84.28,84.34,84.28,84.3,7577.0,84.28,84.34,84.28,84.3,7577.0
2024-08-30 13:00:00,84.31,84.39,84.29,84.38,10768.0,84.31,84.39,84.29,84.38,10768.0
2024-08-30 13:05:00,84.38,84.44,84.33,84.38,6850.0,84.38,84.44,84.33,84.38,6850.0
2024-08-30 13:10:00,84.38,84.4,84.35,84.38,4439.0,84.38,84.4,84.35,84.38,4439.0
2024-08-30 13:15:00,84.38,84.41,84.36,84.41,4434.0,84.38,84.41,84.36,84.41,4434.0
2024-08-30 13:20:00,84.41,84.49,84.41,84.45,7900.0,84.41,84.49,84.41,84.45,7900.0
2024-08-30 13:25:00,84.45,84.54,84.45,84.54,11780.0,84.45,84.54,84.45,84.54,11780.0
2024-08-30 13:30:00,84.53,84.54,84.47,84.49,13477.0,84.53,84.54,84.47,84.49,13477.0
2024-08-30 13:35:00,84.47,84.5,84.42,84.42,5946.0,84.47,84.5,84.42,84.42,5946.0
2024-08-30 13:40:00,84.47,84.5,84.41,84.49,9801.0,84.47,84.5,84.41,84.49,9801.0
2024-08-30 13:45:00,84.45,84.48,84.45,84.46,2642.0,84.45,84.48,84.45,84.46,2642.0
2024-08-30 13:50:00,84.44,84.44,84.41,84.42,2601.0,84.44,84.44,84.41,84.42,2601.0
2024-08-30 13:55:00,84.42,84.45,84.37,84.42,6808.0,84.42,84.45,84.37,84.42,6808.0
2024-08-30 14:00:00,84.42,84.49,84.42,84.48,1773.0,84.42,84.49,84.42,84.48,1773.0
2024-08-30 14:05:00,84.47,84.5,84.47,84.48,3762.0,84.47,84.5,84.47,84.48,3762.0
2024-08-30 14:10:00,84.49,84.51,84.47,84.48,4352.0,84.49,84.51,84.47,84.48,4352.0
2024-08-30 14:15:00,84.49,84.5,84.43,84.45,6392.0,84.49,84.5,84.43,84.45,6392.0
2024-08-30 14:20:00,84.47,84.49,84.45,84.49,7571.0,84.47,84.49,84.45,84.49,7571.0
2024-08-30 14:25:00,84.51,84.53,84.47,84.48,1308.0,84.51,84.53,84.47,84.48,1308.0
2024-08-30 14:30:00,84.48,84.49,84.46,84.48,2657.0,84.48,84.49,84.46,84.48,2657.0
2024-08-30 14:35:00,84.48,84.56,84.46,84.56,4600.0,84.48,84.56,84.46,84.56,4600.0
2024-08-30 14:40:00,84.55,84.58,84.53,84.56,8400.0,84.55,84.58,84.53,84.56,8400.0
2024-08-30 14:45:00,84.56,84.58,84.54,84.55,7341.0,84.56,84.58,84.54,84.55,7341.0
2024-08-30 14:50:00,84.56,84.59,84.54,84.56,6163.0,84.56,84.59,84.54,84.56,6163.0
2024-08-30 14:55:00,84.56,84.6,84.55,84.59,6527.0,84.56,84.6,84.55,84.59,6527.0
2024-08-30 15:00:00,84.59,84.6,84.56,84.59,5195.0,84.59,84.6,84.56,84.59,5195.0
2024-08-30 15:05:00,84.58,84.61,84.56,84.56,4900.0,84.58,84.61,84.56,84.56,4900.0
2024-08-30 15:10:00,84.58,84.61,84.55,84.59,6189.0,84.58,84.61,84.55,84.59,6189.0
2024-08-30 15:15:00,84.6,84.62,84.58,84.59,12859.0,84.6,84.62,84.58,84.59,12859.0
2024-08-30 15:20:00,84.59,84.64,84.58,84.64,4187.0,84.59,84.64,84.58,84.64,4187.0
2024-08-30 15:25:00,84.63,84.67,84.62,84.62,7708.0,84.63,84.67,84.62,84.62,7708.0
2024-08-30 15:30:00,84.64,84.64,84.55,84.56,19443.0,84.64,84.64,84.55,84.56,19443.0
2024-08-30 15:35:00,84.56,84.6,84.5,84.58,15964.0,84.56,84.6,84.5,84.58,15964.0
2024-08-30 15:40:00,84.56,84.58,84.48,84.54,11918.0,84.56,84.58,84.48,84.54,11918.0
2024-08-30 15:45:00,84.53,84.55,84.47,84.52,15437.0,84.53,84.55,84.47,84.52,15437.0
2024-08-30 15:50:00,84.53,84.71,84.53,84.68,51181.0,84.53,84.71,84.53,84.68,51181.0
2024-08-30 15:55:00,84.68,84.74,84.59,84.61,121671.0,84.68,84.74,84.59,84.61,121671.0
2024-09-03 09:30:00,82.67,83.58,82.58,83.51,80555.0,82.67,83.58,82.58,83.51,80555.0
2024-09-03 09:35:00,83.58,83.59,83.29,83.4,39648.0,83.58,83.59,83.29,83.4,39648.0
2024-09-03 09:40:00,83.4,83.42,83.24,83.26,15921.0,83.4,83.42,83.24,83.26,15921.0
2024-09-03 09:45:00,83.32,83.47,83.21,83.45,21308.0,83.32,83.47,83.21,83.45,21308.0
2024-09-03 09:50:00,83.46,83.54,83.25,83.51,52083.0,83.46,83.54,83.25,83.51,52083.0
2024-09-03 09:55:00,83.54,83.72,83.44,83.56,55452.0,83.54,83.72,83.44,83.56,55452.0
2024-09-03 10:00:00,83.5,83.86,83.4,83.55,58770.0,83.5,83.86,83.4,83.55,58770.0
2024-09-03 10:05:00,83.58,83.77,83.43,83.76,16576.0,83.58,83.77,83.43,83.76,16576.0
2024-09-03 10:10:00,83.76,83.8,83.54,83.67,11333.0,83.76,83.8,83.54,83.67,11333.0
2024-09-03 10:15:00,83.66,83.86,83.58,83.77,11929.0,83.66,83.86,83.58,83.77,11929.0
2024-09-03 10:20:00,83.76,83.85,83.7,83.8,14604.0,83.76,83.85,83.7,83.8,14604.0
2024-09-03 10:25:00,83.82,83.97,83.81,83.85,16175.0,83.82,83.97,83.81,83.85,16175.0
2024-09-03 10:30:00,83.83,83.83,83.7,83.79,8279.0,83.83,83.83,83.7,83.79,8279.0
2024-09-03 10:35:00,83.75,83.76,83.64,83.64,5011.0,83.75,83.76,83.64,83.64,5011.0
2024-09-03 10:40:00,83.65,83.73,83.6,83.64,11994.0,83.65,83.73,83.6,83.64,11994.0
2024-09-03 10:45:00,83.68,83.69,83.54,83.56,12731.0,83.68,83.69,83.54,83.56,12731.0
2024-09-03 10:50:00,83.56,83.58,83.49,83.53,23206.0,83.56,83.58,83.49,83.53,23206.0
2024-09-03 10:55:00,83.56,83.64,83.56,83.61,11245.0,83.56,83.64,83.56,83.61,11245.0
2024-09-03 11:00:00,83.6,83.77,83.59,83.69,12268.0,83.6,83.77,83.59,83.69,12268.0
2024-09-03 11:05:00,83.64,83.65,83.42,83.49,31689.0,83.64,83.65,83.42,83.49,31689.0
2024-09-03 11:10:00,83.47,83.55,83.47,83.5,5437.0,83.47,83.55,83.47,83.5,5437.0
2024-09-03 11:15:00,83.53,83.56,83.46,83.46,5522.0,83.53,83.56,83.46,83.46,5522.0
2024-09-03 11:20:00,83.5,83.61,83.5,83.56,8206.0,83.5,83.61,83.5,83.56,8206.0
2024-09-03 11:25:00,83.57,83.59,83.5,83.5,4691.0,83.57,83.59,83.5,83.5,4691.0
2024-09-03 11:30:00,83.5,83.5,83.32,83.37,7949.0,83.5,83.5,83.32,83.37,7949.0
2024-09-03 11:35:00,83.38,83.45,83.38,83.4,8404.0,83.38,83.45,83.38,83.4,8404.0
2024-09-03 11:40:00,83.35,83.36,83.16,83.22,10516.0,83.35,83.36,83.16,83.22,10516.0
2024-09-03 11:45:00,83.23,83.37,83.22,83.33,5497.0,83.23,83.37,83.22,83.33,5497.0
2024-09-03 11:50:00,83.31,83.4,83.29,83.4,12431.0,83.31,83.4,83.29,83.4,12431.0
2024-09-03 11:55:00,83.42,83.43,83.34,83.4,2620.0,83.42,83.43,83.34,83.4,2620.0
2024-09-03 12:00:00,83.38,83.48,83.38,83.47,7957.0,83.38,83.48,83.38,83.47,7957.0
2024-09-03 12:05:00,83.47,83.6,83.45,83.6,3202.0,83.47,83.6,83.45,83.6,3202.0
2024-09-03 12:10:00,83.6,83.69,83.6,83.69,4873.0,83.6,83.69,83.6,83.69,4873.0
2024-09-03 12:15:00,83.67,83.75,83.67,83.71,3850.0,83.67,83.75,83.67,83.71,3850.0
2024-09-03 12:20:00,83.71,83.76,83.69,83.72,5469.0,83.71,83.76,83.69,83.72,5469.0
2024-09-03 12:25:00,83.74,83.78,83.72,83.78,3214.0,83.74,83.78,83.72,83.78,3214.0
2024-09-03 12:30:00,83.8,83.83,83.78,83.81,5109.0,83.8,83.83,83.78,83.81,5109.0
2024-09-03 12:35:00,83.8,83.86,83.79,83.8,3221.0,83.8,83.86,83.79,83.8,3221.0
2024-09-03 12:40:00,83.81,83.92,83.8,83.92,3268.0,83.81,83.92,83.8,83.92,3268.0
2024-09-03 12:45:00,83.93,83.99,83.91,83.99,6317.0,83.93,83.99,83.91,83.99,6317.0
2024-09-03 12:50:00,83.99,83.99,83.91,83.92,10792.0,83.99,83.99,83.91,83.92,10792.0
2024-09-03 12:55:00,83.92,83.94,83.84,83.88,5788.0,83.92,83.94,83.84,83.88,5788.0
2024-09-03 13:00:00,83.9,83.92,83.87,83.91,2883.0,83.9,83.92,83.87,83.91,2883.0
2024-09-03 13:05:00,83.89,83.91,83.87,83.89,2250.0,83.89,83.91,83.87,83.89,2250.0
2024-09-03 13:10:00,83.89,83.89,83.79,83.81,5581.0,83.89,83.89,83.79,83.81,5581.0
2024-09-03 13:15:00,83.81,83.83,83.76,83.8,11678.0,83.81,83.83,83.76,83.8,11678.0
2024-09-03 13:20:00,83.8,83.84,83.75,83.78,11084.0,83.8,83.84,83.75,83.78,11084.0
2024-09-03 13:25:00,83.78,83.79,83.7,83.76,7636.0,83.78,83.79,83.7,83.76,7636.0
2024-09-03 13:30:00,83.74,83.75,83.67,83.67,12499.0,83.74,83.75,83.67,83.67,12499.0
2024-09-03 13:35:00,83.68,83.72,83.67,83.69,6113.0,83.68,83.72,83.67,83.69,6113.0
2024-09-03 13:40:00,83.7,83.71,83.59,83.59,16485.0,83.7,83.71,83.59,83.59,16485.0
2024-09-03 13:45:00,83.61,83.61,83.55,83.55,5899.0,83.61,83.61,83.55,83.55,5899.0
2024-09-03 13:50:00,83.55,83.6,83.55,83.58,3408.0,83.55,83.6,83.55,83.58,3408.0
2024-09-03 13:55:00,83.59,83.61,83.49,83.51,7977.0,83.59,83.61,83.49,83.51,7977.0
2024-09-03 14:00:00,83.53,83.53,83.45,83.5,3802.0,83.53,83.53,83.45,83.5,3802.0
2024-09-03 14:05:00,83.51,83.58,83.47,83.55,5712.0,83.51,83.58,83.47,83.55,5712.0
2024-09-03 14:10:00,83.54,83.56,83.51,83.54,1424.0,83.54,83.56,83.51,83.54,1424.0
2024-09-03 14:15:00,83.53,83.53,83.47,83.47,8574.0,83.53,83.53,83.47,83.47,8574.0
2024-09-03 14:20:00,83.48,83.52,83.42,83.46,4914.0,83.48,83.52,83.42,83.46,4914.0
2024-09-03 14:25:00,83.43,83.51,83.42,83.43,5384.0,83.43,83.51,83.42,83.43,5384.0
2024-09-03 14:30:00,83.45,83.5,83.42,83.49,4467.0,83.45,83.5,83.42,83.49,4467.0
2024-09-03 14:35:00,83.47,83.5,83.43,83.48,4871.0,83.47,83.5,83.43,83.48,4871.0
2024-09-03 14:40:00,83.47,83.47,83.4,83.45,3736.0,83.47,83.47,83.4,83.45,3736.0
2024-09-03 14:45:00,83.43,83.45,83.4,83.45,7665.0,83.43,83.45,83.4,83.45,7665.0
2024-09-03 14:50:00,83.44,83.47,83.4,83.42,3900.0,83.44,83.47,83.4,83.42,3900.0
2024-09-03 14:55:00,83.42,83.44,83.4,83.42,7744.0,83.42,83.44,83.4,83.42,7744.0
2024-09-03 15:00:00,83.43,83.45,83.4,83.41,4893.0,83.43,83.45,83.4,83.41,4893.0
2024-09-03 15:05:00,83.42,83.43,83.33,83.34,3519.0,83.42,83.43,83.33,83.34,3519.0
2024-09-03 15:10:00,83.31,83.4,83.31,83.38,4019.0,83.31,83.4,83.31,83.38,4019.0
2024-09-03 15:15:00,83.34,83.37,83.31,83.31,3767.0,83.34,83.37,83.31,83.31,3767.0
2024-09-03 15:20:00,83.32,83.34,83.27,83.29,9512.0,83.32,83.34,83.27,83.29,9512.0
2024-09-03 15:25:00,83.28,83.32,83.27,83.29,8594.0,83.28,83.32,83.27,83.29,8594.0
2024-09-03 15:30:00,83.31,83.33,83.24,83.26,9524.0,83.31,83.33,83.24,83.26,9524.0
2024-09-03 15:35:00,83.26,83.32,83.21,83.3,13899.0,83.26,83.32,83.21,83.3,13899.0
2024-09-03 15:40:00,83.28,83.3,83.21,83.27,12261.0,83.28,83.3,83.21,83.27,12261.0
2024-09-03 15:45:00,83.28,83.3,83.2,83.29,22659.0,83.28,83.3,83.2,83.29,22659.0
2024-09-03 15:50:00,83.29,83.37,83.24,83.37,28216.0,83.29,83.37,83.24,83.37,28216.0
2024-09-03 15:55:00,83.38,83.45,83.31,83.41,62839.0,83.38,83.45,83.31,83.41,62839.0
2024-09-04 09:30:00,82.91,83.06,82.73,83.0,57119.0,82.91,83.06,82.73,83.0,57119.0
2024-09-04 09:35:00,82.98,83.23,82.95,83.11,32069.0,82.98,83.23,82.95,83.11,32069.0
2024-09-04 09:40:00,83.14,83.16,82.86,82.92,20085.0,83.14,83.16,82.86,82.92,20085.0
2024-09-04 09:45:00,82.94,82.97,82.82,82.94,22752.0,82.94,82.97,82.82,82.94,22752.0
2024-09-04 09:50:00,82.91,83.04,82.88,82.97,30694.0,82.91,83.04,82.88,82.97,30694.0
2024-09-04 09:55:00,82.98,82.98,82.61,82.73,26923.0,82.98,82.98,82.61,82.73,26923.0
2024-09-04 10:00:00,82.68,82.68,82.39,82.43,37305.0,82.68,82.68,82.39,82.43,37305.0
2024-09-04 10:05:00,82.41,82.6,82.4,82.55,28181.0,82.41,82.6,82.4,82.55,28181.0
2024-09-04 10:10:00,82.55,82.55,82.35,82.37,31761.0,82.55,82.55,82.35,82.37,31761.0
2024-09-04 10:15:00,82.35,82.37,82.23,82.3,19824.0,82.35,82.37,82.23,82.3,19824.0
2024-09-04 10:20:00,82.31,82.45,82.21,82.45,42999.0,82.31,82.45,82.21,82.45,42999.0
2024-09-04 10:25:00,82.47,82.47,82.26,82.4,19857.0,82.47,82.47,82.26,82.4,19857.0
2024-09-04 10:30:00,82.4,82.6,82.38,82.53,18854.0,82.4,82.6,82.38,82.53,18854.0
2024-09-04 10:35:00,82.56,82.6,82.49,82.56,13449.0,82.56,82.6,82.49,82.56,13449.0
2024-09-04 10:40:00,82.53,82.56,82.47,82.47,11635.0,82.53,82.56,82.47,82.47,11635.0
2024-09-04 10:45:00,82.48,82.55,82.45,82.52,12221.0,82.48,82.55,82.45,82.52,12221.0
2024-09-04 10:50:00,82.53,82.66,82.49,82.58,13397.0,82.53,82.66,82.49,82.58,13397.0
2024-09-04 10:55:00,82.6,82.71,82.6,82.7,3331.0,82.6,82.71,82.6,82.7,3331.0
2024-09-04 11:00:00,82.71,82.75,82.65,82.67,25787.0,82.71,82.75,82.65,82.67,25787.0
2024-09-04 11:05:00,82.67,82.77,82.63,82.68,9333.0,82.67,82.77,82.63,82.68,9333.0
2024-09-04 11:10:00,82.7,82.76,82.69,82.72,4322.0,82.7,82.76,82.69,82.72,4322.0
2024-09-04 11:15:00,82.68,82.75,82.68,82.72,9448.0,82.68,82.75,82.68,82.72,9448.0
2024-09-04 11:20:00,82.73,82.76,82.67,82.69,4054.0,82.73,82.76,82.67,82.69,4054.0
2024-09-04 11:25:00,82.67,82.73,82.6,82.6,11644.0,82.67,82.73,82.6,82.6,11644.0
2024-09-04 11:30:00,82.59,82.59,82.49,82.55,19836.0,82.59,82.59,82.49,82.55,19836.0
2024-09-04 11:35:00,82.54,82.56,82.5,82.51,7419.0,82.54,82.56,82.5,82.51,7419.0
2024-09-04 11:40:00,82.49,82.55,82.47,82.48,11155.0,82.49,82.55,82.47,82.48,11155.0
2024-09-04 11:45:00,82.48,82.55,82.46,82.47,8330.0,82.48,82.55,82.46,82.47,8330.0
2024-09-04 11:50:00,82.5,82.56,82.49,82.56,11130.0,82.5,82.56,82.49,82.56,11130.0
2024-09-04 11:55:00,82.55,82.58,82.49,82.5,6398.0,82.55,82.58,82.49,82.5,6398.0
2024-09-04 12:00:00,82.5,82.52,82.47,82.5,3416.0,82.5,82.52,82.47,82.5,3416.0
2024-09-04 12:05:00,82.46,82.51,82.46,82.49,7165.0,82.46,82.51,82.46,82.49,7165.0
2024-09-04 12:10:00,82.58,82.6,82.55,82.56,7411.0,82.58,82.6,82.55,82.56,7411.0
2024-09-04 12:15:00,82.6,82.68,82.59,82.65,2239.0,82.6,82.68,82.59,82.65,2239.0
2024-09-04 12:20:00,82.63,82.72,82.62,82.72,6255.0,82.63,82.72,82.62,82.72,6255.0
2024-09-04 12:25:00,82.73,82.75,82.71,82.73,3450.0,82.73,82.75,82.71,82.73,3450.0
2024-09-04 12:30:00,82.74,82.77,82.72,82.73,4279.0,82.74,82.77,82.72,82.73,4279.0
2024-09-04 12:35:00,82.72,82.75,82.67,82.67,2950.0,82.72,82.75,82.67,82.67,2950.0
2024-09-04 12:40:00,82.68,82.68,82.6,82.6,4719.0,82.68,82.68,82.6,82.6,4719.0
2024-09-04 12:45:00,82.6,82.69,82.6,82.64,5008.0,82.6,82.69,82.6,82.64,5008.0
2024-09-04 12:50:00,82.65,82.7,82.65,82.68,2030.0,82.65,82.7,82.65,82.68,2030.0
2024-09-04 12:55:00,82.68,82.69,82.62,82.66,1200.0,82.68,82.69,82.62,82.66,1200.0
2024-09-04 13:00:00,82.69,82.69,82.6,82.65,3840.0,82.69,82.69,82.6,82.65,3840.0
2024-09-04 13:05:00,82.65,82.73,82.64,82.73,2743.0,82.65,82.73,82.64,82.73,2743.0
2024-09-04 13:10:00,82.73,82.78,82.66,82.69,5473.0,82.73,82.78,82.66,82.69,5473.0
2024-09-04 13:15:00,82.69,82.82,82.68,82.8,5409.0,82.69,82.82,82.68,82.8,5409.0
2024-09-04 13:20:00,82.82,82.82,82.74,82.77,3109.0,82.82,82.82,82.74,82.77,3109.0
2024-09-04 13:25:00,82.76,82.8,82.71,82.73,8556.0,82.76,82.8,82.71,82.73,8556.0
2024-09-04 13:30:00,82.69,82.75,82.69,82.7,4601.0,82.69,82.75,82.69,82.7,4601.0
2024-09-04 13:35:00,82.71,82.77,82.71,82.76,6440.0,82.71,82.77,82.71,82.76,6440.0
2024-09-04 13:40:00,82.77,82.79,82.71,82.72,5706.0,82.77,82.79,82.71,82.72,5706.0
2024-09-04 13:45:00,82.73,82.78,82.71,82.75,2746.0,82.73,82.78,82.71,82.75,2746.0
2024-09-04 13:50:00,82.72,82.78,82.7,82.72,13208.0,82.72,82.78,82.7,82.72,13208.0
2024-09-04 13:55:00,82.7,82.76,82.7,82.73,4228.0,82.7,82.76,82.7,82.73,4228.0
2024-09-04 14:00:00,82.7,82.76,82.64,82.66,1533.0,82.7,82.76,82.64,82.66,1533.0
2024-09-04 14:05:00,82.66,82.67,82.62,82.63,4032.0,82.66,82.67,82.62,82.63,4032.0
2024-09-04 14:10:00,82.66,82.73,82.65,82.73,2050.0,82.66,82.73,82.65,82.73,2050.0
2024-09-04 14:15:00,82.75,82.75,82.68,82.7,1700.0,82.75,82.75,82.68,82.7,1700.0
2024-09-04 14:20:00,82.64,82.71,82.64,82.71,2213.0,82.64,82.71,82.64,82.71,2213.0
2024-09-04 14:25:00,82.71,82.77,82.68,82.75,6510.0,82.71,82.77,82.68,82.75,6510.0
2024-09-04 14:30:00,82.76,82.78,82.72,82.72,2442.0,82.76,82.78,82.72,82.72,2442.0
2024-09-04 14:35:00,82.72,82.72,82.63,82.65,6667.0,82.72,82.72,82.63,82.65,6667.0
2024-09-04 14:40:00,82.64,82.69,82.59,82.62,3300.0,82.64,82.69,82.59,82.62,3300.0
2024-09-04 14:45:00,82.64,82.68,82.61,82.62,5415.0,82.64,82.68,82.61,82.62,5415.0
2024-09-04 14:50:00,82.62,82.64,82.54,82.58,3205.0,82.62,82.64,82.54,82.58,3205.0
2024-09-04 14:55:00,82.61,82.62,82.56,82.59,20056.0,82.61,82.62,82.56,82.59,20056.0
2024-09-04 15:00:00,82.6,82.61,82.53,82.55,12651.0,82.6,82.61,82.53,82.55,12651.0
2024-09-04 15:05:00,82.55,82.57,82.51,82.54,4675.0,82.55,82.57,82.51,82.54,4675.0
2024-09-04 15:10:00,82.51,82.53,82.35,82.38,61428.0,82.51,82.53,82.35,82.38,61428.0
2024-09-04 15:15:00,82.41,82.44,82.38,82.39,11643.0,82.41,82.44,82.38,82.39,11643.0
2024-09-04 15:20:00,82.38,82.42,82.35,82.4,7032.0,82.38,82.42,82.35,82.4,7032.0
2024-09-04 15:25:00,82.42,82.42,82.32,82.4,5917.0,82.42,82.42,82.32,82.4,5917.0
2024-09-04 15:30:00,82.41,82.41,82.27,82.3,14858.0,82.41,82.41,82.27,82.3,14858.0
2024-09-04 15:35:00,82.31,82.32,82.27,82.31,7212.0,82.31,82.32,82.27,82.31,7212.0
2024-09-04 15:40:00,82.31,82.33,82.27,82.32,11569.0,82.31,82.33,82.27,82.32,11569.0
2024-09-04 15:45:00,82.33,82.35,82.3,82.33,14528.0,82.33,82.35,82.3,82.33,14528.0
2024-09-04 15:50:00,82.33,82.39,82.25,82.29,45178.0,82.33,82.39,82.25,82.29,45178.0
2024-09-04 15:55:00,82.28,82.39,82.28,82.38,98908.0,82.28,82.39,82.28,82.38,98908.0
2024-09-05 09:30:00,82.08,82.79,82.08,82.79,43742.0,82.08,82.79,82.08,82.79,43742.0
2024-09-05 09:35:00,82.86,83.47,82.84,83.29,51439.0,82.86,83.47,82.84,83.29,51439.0
2024-09-05 09:40:00,83.33,83.57,83.33,83.5,67250.0,83.33,83.57,83.33,83.5,67250.0
2024-09-05 09:45:00,83.5,83.59,83.16,83.16,13392.0,83.5,83.59,83.16,83.16,13392.0
2024-09-05 09:50:00,83.21,83.25,83.03,83.18,12083.0,83.21,83.25,83.03,83.18,12083.0
2024-09-05 09:55:00,83.23,83.27,83.11,83.25,11252.0,83.23,83.27,83.11,83.25,11252.0
2024-09-05 10:00:00,83.23,83.57,83.16,83.49,18767.0,83.23,83.57,83.16,83.49,18767.0
2024-09-05 10:05:00,83.49,83.69,83.29,83.61,17756.0,83.49,83.69,83.29,83.61,17756.0
2024-09-05 10:10:00,83.65,83.65,83.43,83.45,28664.0,83.65,83.65,83.43,83.45,28664.0
2024-09-05 10:15:00,83.46,83.6,83.41,83.56,22064.0,83.46,83.6,83.41,83.56,22064.0
2024-09-05 10:20:00,83.56,83.63,83.4,83.5,23926.0,83.56,83.63,83.4,83.5,23926.0
2024-09-05 10:25:00,83.5,83.54,83.21,83.21,6110.0,83.5,83.54,83.21,83.21,6110.0
2024-09-05 10:30:00,83.23,83.34,83.2,83.3,7109.0,83.23,83.34,83.2,83.3,7109.0
2024-09-05 10:35:00,83.31,83.34,83.25,83.3,4271.0,83.31,83.34,83.25,83.3,4271.0
2024-09-05 10:40:00,83.29,83.35,83.22,83.27,12588.0,83.29,83.35,83.22,83.27,12588.0
2024-09-05 10:45:00,83.27,83.3,83.11,83.15,7628.0,83.27,83.3,83.11,83.15,7628.0
2024-09-05 10:50:00,83.1,83.1,82.95,83.04,24463.0,83.1,83.1,82.95,83.04,24463.0
2024-09-05 10:55:00,83.03,83.17,82.99,82.99,13320.0,83.03,83.17,82.99,82.99,13320.0
2024-09-05 11:00:00,83.01,83.07,82.96,83.06,19815.0,83.01,83.07,82.96,83.06,19815.0
2024-09-05 11:05:00,83.08,83.17,83.04,83.16,19294.0,83.08,83.17,83.04,83.16,19294.0
2024-09-05 11:10:00,83.15,83.15,82.95,82.99,3686.0,83.15,83.15,82.95,82.99,3686.0
2024-09-05 11:15:00,83.04,83.1,82.95,83.01,10588.0,83.04,83.1,82.95,83.01,10588.0
2024-09-05 11:20:00,82.97,83.06,82.83,82.88,17214.0,82.97,83.06,82.83,82.88,17214.0
2024-09-05 11:25:00,82.86,82.89,82.77,82.79,8877.0,82.86,82.89,82.77,82.79,8877.0
2024-09-05 11:30:00,82.78,82.8,82.68,82.72,6617.0,82.78,82.8,82.68,82.72,6617.0
2024-09-05 11:35:00,82.74,82.81,82.71,82.76,11085.0,82.74,82.81,82.71,82.76,11085.0
2024-09-05 11:40:00,82.77,82.8,82.72,82.78,4888.0,82.77,82.8,82.72,82.78,4888.0
2024-09-05 11:45:00,82.8,82.81,82.72,82.74,7754.0,82.8,82.81,82.72,82.74,7754.0
2024-09-05 11:50:00,82.73,82.76,82.67,82.67,5811.0,82.73,82.76,82.67,82.67,5811.0
2024-09-05 11:55:00,82.64,82.71,82.63,82.65,3415.0,82.64,82.71,82.63,82.65,3415.0
2024-09-05 12:00:00,82.64,82.76,82.63,82.74,4203.0,82.64,82.76,82.63,82.74,4203.0
2024-09-05 12:05:00,82.73,82.81,82.66,82.79,3785.0,82.73,82.81,82.66,82.79,3785.0
2024-09-05 12:10:00,82.81,82.81,82.7,82.74,2568.0,82.81,82.81,82.7,82.74,2568.0
2024-09-05 12:15:00,82.79,82.88,82.74,82.88,5166.0,82.79,82.88,82.74,82.88,5166.0
2024-09-05 12:20:00,82.95,83.04,82.93,82.99,4338.0,82.95,83.04,82.93,82.99,4338.0
2024-09-05 12:25:00,83.03,83.06,83.02,83.06,1696.0,83.03,83.06,83.02,83.06,1696.0
2024-09-05 12:30:00,83.02,83.03,82.99,83.02,6176.0,83.02,83.03,82.99,83.02,6176.0
2024-09-05 12:35:00,83.01,83.05,82.95,82.95,7617.0,83.01,83.05,82.95,82.95,7617.0
2024-09-05 12:40:00,82.95,83.01,82.93,82.93,3857.0,82.95,83.01,82.93,82.93,3857.0
2024-09-05 12:45:00,82.93,82.93,82.77,82.8,3012.0,82.93,82.93,82.77,82.8,3012.0
2024-09-05 12:50:00,82.8,82.84,82.78,82.78,2930.0,82.8,82.84,82.78,82.78,2930.0
2024-09-05 12:55:00,82.79,82.85,82.79,82.82,4499.0,82.79,82.85,82.79,82.82,4499.0
2024-09-05 13:00:00,82.8,82.81,82.75,82.75,3350.0,82.8,82.81,82.75,82.75,3350.0
2024-09-05 13:05:00,82.77,82.81,82.71,82.78,3362.0,82.77,82.81,82.71,82.78,3362.0
2024-09-05 13:10:00,82.79,82.83,82.74,82.74,3042.0,82.79,82.83,82.74,82.74,3042.0
2024-09-05 13:15:00,82.72,82.72,82.66,82.69,3145.0,82.72,82.72,82.66,82.69,3145.0
2024-09-05 13:20:00,82.65,82.71,82.63,82.67,3441.0,82.65,82.71,82.63,82.67,3441.0
2024-09-05 13:25:00,82.7,82.75,82.63,82.63,2011.0,82.7,82.75,82.63,82.63,2011.0
2024-09-05 13:30:00,82.62,82.65,82.59,82.62,5169.0,82.62,82.65,82.59,82.62,5169.0
2024-09-05 13:35:00,82.62,82.68,82.61,82.66,9308.0,82.62,82.68,82.61,82.66,9308.0
2024-09-05 13:40:00,82.64,82.81,82.64,82.75,5094.0,82.64,82.81,82.64,82.75,5094.0
2024-09-05 13:45:00,82.76,82.8,82.69,82.75,11459.0,82.76,82.8,82.69,82.75,11459.0
2024-09-05 13:50:00,82.78,82.85,82.77,82.84,3170.0,82.78,82.85,82.77,82.84,3170.0
2024-09-05 13:55:00,82.83,82.9,82.83,82.88,5412.0,82.83,82.9,82.83,82.88,5412.0
2024-09-05 14:00:00,82.91,82.98,82.87,82.94,4470.0,82.91,82.98,82.87,82.94,4470.0
2024-09-05 14:05:00,82.96,83.11,82.94,83.1,12461.0,82.96,83.11,82.94,83.1,12461.0
2024-09-05 14:10:00,83.09,83.17,83.07,83.07,7681.0,83.09,83.17,83.07,83.07,7681.0
2024-09-05 14:15:00,83.02,83.16,83.02,83.14,12309.0,83.02,83.16,83.02,83.14,12309.0
2024-09-05 14:20:00,83.14,83.17,83.09,83.11,4896.0,83.14,83.17,83.09,83.11,4896.0
2024-09-05 14:25:00,83.09,83.09,82.98,83.0,3841.0,83.09,83.09,82.98,83.0,3841.0
2024-09-05 14:30:00,82.98,83.1,82.98,83.06,3760.0,82.98,83.1,82.98,83.06,3760.0
2024-09-05 14:35:00,83.06,83.16,83.05,83.1,4640.0,83.06,83.16,83.05,83.1,4640.0
2024-09-05 14:40:00,83.12,83.15,83.09,83.14,4960.0,83.12,83.15,83.09,83.14,4960.0
2024-09-05 14:45:00,83.14,83.17,83.12,83.13,18661.0,83.14,83.17,83.12,83.13,18661.0
2024-09-05 14:50:00,83.14,83.15,82.99,83.06,16734.0,83.14,83.15,82.99,83.06,16734.0
2024-09-05 14:55:00,83.04,83.05,82.99,83.0,1561.0,83.04,83.05,82.99,83.0,1561.0
2024-09-05 15:00:00,83.01,83.01,82.9,82.94,5659.0,83.01,83.01,82.9,82.94,5659.0
2024-09-05 15:05:00,82.95,82.96,82.92,82.92,1650.0,82.95,82.96,82.92,82.92,1650.0
2024-09-05 15:10:00,82.96,82.98,82.94,82.97,4239.0,82.96,82.98,82.94,82.97,4239.0
2024-09-05 15:15:00,82.97,83.01,82.88,82.97,8311.0,82.97,83.01,82.88,82.97,8311.0
2024-09-05 15:20:00,82.95,83.02,82.92,82.99,5243.0,82.95,83.02,82.92,82.99,5243.0
2024-09-05 15:25:00,82.99,83.01,82.96,82.99,7185.0,82.99,83.01,82.96,82.99,7185.0
2024-09-05 15:30:00,82.97,83.02,82.93,82.98,7114.0,82.97,83.02,82.93,82.98,7114.0
2024-09-05 15:35:00,82.95,83.0,82.94,82.97,4562.0,82.95,83.0,82.94,82.97,4562.0
2024-09-05 15:40:00,82.94,82.97,82.88,82.89,8916.0,82.94,82.97,82.88,82.89,8916.0
2024-09-05 15:45:00,82.89,82.92,82.81,82.88,16949.0,82.89,82.92,82.81,82.88,16949.0
2024-09-05 15:50:00,82.84,82.87,82.73,82.77,13783.0,82.84,82.87,82.73,82.77,13783.0
2024-09-05 15:55:00,82.78,82.83,82.75,82.81,52319.0,82.78,82.83,82.75,82.81,52319.0
2024-09-06 09:30:00,82.22,82.5,81.9,82.41,61427.0,82.22,82.5,81.9,82.41,61427.0
2024-09-06 09:35:00,82.36,82.42,82.0,82.19,23451.0,82.36,82.42,82.0,82.19,23451.0
2024-09-06 09:40:00,82.14,82.37,82.13,82.27,86154.0,82.14,82.37,82.13,82.27,86154.0
2024-09-06 09:45:00,82.29,82.39,82.2,82.29,45348.0,82.29,82.39,82.2,82.29,45348.0
2024-09-06 09:50:00,82.21,82.25,82.1,82.21,15175.0,82.21,82.25,82.1,82.21,15175.0
2024-09-06 09:55:00,82.2,82.28,81.98,81.99,25658.0,82.2,82.28,81.98,81.99,25658.0
2024-09-06 10:00:00,81.97,81.97,81.81,81.86,31362.0,81.97,81.97,81.81,81.86,31362.0
2024-09-06 10:05:00,81.87,81.9,81.78,81.82,12089.0,81.87,81.9,81.78,81.82,12089.0
2024-09-06 10:10:00,81.82,81.9,81.76,81.81,17234.0,81.82,81.9,81.76,81.81,17234.0
2024-09-06 10:15:00,81.79,81.79,81.56,81.65,23778.0,81.79,81.79,81.56,81.65,23778.0
2024-09-06 10:20:00,81.69,81.76,81.6,81.67,16102.0,81.69,81.76,81.6,81.67,16102.0
2024-09-06 10:25:00,81.67,81.67,81.48,81.49,22744.0,81.67,81.67,81.48,81.49,22744.0
2024-09-06 10:30:00,81.48,81.55,81.32,81.38,28651.0,81.48,81.55,81.32,81.38,28651.0
2024-09-06 10:35:00,81.35,81.43,81.31,81.32,15868.0,81.35,81.43,81.31,81.32,15868.0
2024-09-06 10:40:00,81.34,81.38,81.15,81.21,20489.0,81.34,81.38,81.15,81.21,20489.0
2024-09-06 10:45:00,81.23,81.27,81.16,81.17,13845.0,81.23,81.27,81.16,81.17,13845.0
2024-09-06 10:50:00,81.17,81.19,81.04,81.04,23043.0,81.17,81.19,81.04,81.04,23043.0
2024-09-06 10:55:00,81.04,81.16,81.04,81.14,27807.0,81.04,81.16,81.04,81.14,27807.0
2024-09-06 11:00:00,81.15,81.5,81.15,81.36,16252.0,81.15,81.5,81.15,81.36,16252.0
2024-09-06 11:05:00,81.33,81.36,81.17,81.24,10923.0,81.33,81.36,81.17,81.24,10923.0
2024-09-06 11:10:00,81.25,81.43,81.24,81.32,5779.0,81.25,81.43,81.24,81.32,5779.0
2024-09-06 11:15:00,81.32,81.35,81.12,81.16,21796.0,81.32,81.35,81.12,81.16,21796.0
2024-09-06 11:20:00,81.14,81.24,81.12,81.14,8239.0,81.14,81.24,81.12,81.14,8239.0
2024-09-06 11:25:00,81.14,81.14,81.0,81.09,32630.0,81.14,81.14,81.0,81.09,32630.0
2024-09-06 11:30:00,81.11,81.24,81.07,81.23,21167.0,81.11,81.24,81.07,81.23,21167.0
2024-09-06 11:35:00,81.22,81.23,81.13,81.18,9897.0,81.22,81.23,81.13,81.18,9897.0
2024-09-06 11:40:00,81.19,81.23,81.11,81.13,6981.0,81.19,81.23,81.11,81.13,6981.0
2024-09-06 11:45:00,81.12,81.12,81.01,81.09,6375.0,81.12,81.12,81.01,81.09,6375.0
2024-09-06 11:50:00,81.09,81.2,81.05,81.17,53471.0,81.09,81.2,81.05,81.17,53471.0
2024-09-06 11:55:00,81.18,81.21,81.06,81.06,8870.0,81.18,81.21,81.06,81.06,8870.0
2024-09-06 12:00:00,81.09,81.17,81.07,81.17,11807.0,81.09,81.17,81.07,81.17,11807.0
2024-09-06 12:05:00,81.16,81.23,81.12,81.23,21320.0,81.16,81.23,81.12,81.23,21320.0
2024-09-06 12:10:00,81.21,81.38,81.21,81.36,11020.0,81.21,81.38,81.21,81.36,11020.0
2024-09-06 12:15:00,81.36,81.37,81.3,81.3,6113.0,81.36,81.37,81.3,81.3,6113.0
2024-09-06 12:20:00,81.3,81.3,81.19,81.19,4035.0,81.3,81.3,81.19,81.19,4035.0
2024-09-06 12:25:00,81.22,81.23,81.14,81.14,6060.0,81.22,81.23,81.14,81.14,6060.0
2024-09-06 12:30:00,81.16,81.22,81.13,81.19,12146.0,81.16,81.22,81.13,81.19,12146.0
2024-09-06 12:35:00,81.19,81.24,81.17,81.18,7252.0,81.19,81.24,81.17,81.18,7252.0
2024-09-06 12:40:00,81.16,81.2,81.14,81.15,15439.0,81.16,81.2,81.14,81.15,15439.0
2024-09-06 12:45:00,81.14,81.15,81.08,81.1,11529.0,81.14,81.15,81.08,81.1,11529.0
2024-09-06 12:50:00,81.12,81.16,81.09,81.13,16028.0,81.12,81.16,81.09,81.13,16028.0
2024-09-06 12:55:00,81.16,81.19,81.15,81.18,6765.0,81.16,81.19,81.15,81.18,6765.0
2024-09-06 13:00:00,81.17,81.17,81.11,81.17,3965.0,81.17,81.17,81.11,81.17,3965.0
2024-09-06 13:05:00,81.13,81.25,81.11,81.24,3125.0,81.13,81.25,81.11,81.24,3125.0
2024-09-06 13:10:00,81.27,81.34,81.25,81.34,6315.0,81.27,81.34,81.25,81.34,6315.0
2024-09-06 13:15:00,81.33,81.35,81.26,81.34,4962.0,81.33,81.35,81.26,81.34,4962.0
2024-09-06 13:20:00,81.34,81.54,81.33,81.47,15459.0,81.34,81.54,81.33,81.47,15459.0
2024-09-06 13:25:00,81.49,81.54,81.39,81.39,11925.0,81.49,81.54,81.39,81.39,11925.0
2024-09-06 13:30:00,81.39,81.39,81.33,81.37,4156.0,81.39,81.39,81.33,81.37,4156.0
2024-09-06 13:35:00,81.38,81.38,81.32,81.37,6386.0,81.38,81.38,81.32,81.37,6386.0
2024-09-06 13:40:00,81.37,81.43,81.37,81.4,2834.0,81.37,81.43,81.37,81.4,2834.0
2024-09-06 13:45:00,81.41,81.45,81.4,81.45,9523.0,81.41,81.45,81.4,81.45,9523.0
2024-09-06 13:50:00,81.45,81.46,81.39,81.44,7831.0,81.45,81.46,81.39,81.44,7831.0
2024-09-06 13:55:00,81.44,81.46,81.24,81.25,13103.0,81.44,81.46,81.24,81.25,13103.0
2024-09-06 14:00:00,81.26,81.26,81.2,81.25,3320.0,81.26,81.26,81.2,81.25,3320.0
2024-09-06 14:05:00,81.24,81.3,81.19,81.3,1960.0,81.24,81.3,81.19,81.3,1960.0
2024-09-06 14:10:00,81.25,81.28,81.18,81.2,4670.0,81.25,81.28,81.18,81.2,4670.0
2024-09-06 14:15:00,81.21,81.24,81.16,81.18,7115.0,81.21,81.24,81.16,81.18,7115.0
2024-09-06 14:20:00,81.23,81.3,81.15,81.23,14356.0,81.23,81.3,81.15,81.23,14356.0
2024-09-06 14:25:00,81.23,81.25,81.2,81.2,8705.0,81.23,81.25,81.2,81.2,8705.0
2024-09-06 14:30:00,81.19,81.19,81.08,81.09,13112.0,81.19,81.19,81.08,81.09,13112.0
2024-09-06 14:35:00,81.08,81.17,81.03,81.17,3209.0,81.08,81.17,81.03,81.17,3209.0
2024-09-06 14:40:00,81.13,81.16,81.12,81.13,6427.0,81.13,81.16,81.12,81.13,6427.0
2024-09-06 14:45:00,81.13,81.14,81.11,81.12,2290.0,81.13,81.14,81.11,81.12,2290.0
2024-09-06 14:50:00,81.15,81.15,81.08,81.12,3027.0,81.15,81.15,81.08,81.12,3027.0
2024-09-06 14:55:00,81.1,81.15,81.09,81.15,2647.0,81.1,81.15,81.09,81.15,2647.0
2024-09-06 15:00:00,81.14,81.17,81.11,81.13,9215.0,81.14,81.17,81.11,81.13,9215.0
2024-09-06 15:05:00,81.14,81.21,81.13,81.17,9492.0,81.14,81.21,81.13,81.17,9492.0
2024-09-06 15:10:00,81.19,81.22,81.17,81.22,4362.0,81.19,81.22,81.17,81.22,4362.0
2024-09-06 15:15:00,81.21,81.23,81.16,81.17,15866.0,81.21,81.23,81.16,81.17,15866.0
2024-09-06 15:20:00,81.17,81.22,81.15,81.19,5958.0,81.17,81.22,81.15,81.19,5958.0
2024-09-06 15:25:00,81.2,81.21,81.12,81.12,16071.0,81.2,81.21,81.12,81.12,16071.0
2024-09-06 15:30:00,81.13,81.13,81.07,81.09,12228.0,81.13,81.13,81.07,81.09,12228.0
2024-09-06 15:35:00,81.09,81.09,81.03,81.03,19368.0,81.09,81.09,81.03,81.03,19368.0
2024-09-06 15:40:00,81.02,81.1,81.01,81.07,25060.0,81.02,81.1,81.01,81.07,25060.0
2024-09-06 15:45:00,81.07,81.13,81.04,81.1,35978.0,81.07,81.13,81.04,81.1,35978.0
2024-09-06 15:50:00,81.13,81.14,81.02,81.05,50094.0,81.13,81.14,81.02,81.05,50094.0
2024-09-06 15:55:00,81.04,81.07,81.0,81.0,113612.0,81.04,81.07,81.0,81.0,113612.0
2024-09-09 09:30:00,80.99,81.55,80.86,81.33,66251.0,80.99,81.55,80.86,81.33,66251.0
2024-09-09 09:35:00,81.38,81.39,81.01,81.27,28689.0,81.38,81.39,81.01,81.27,28689.0
2024-09-09 09:40:00,81.3,81.34,81.15,81.2,19632.0,81.3,81.34,81.15,81.2,19632.0
2024-09-09 09:45:00,81.18,81.37,81.15,81.3,9955.0,81.18,81.37,81.15,81.3,9955.0
2024-09-09 09:50:00,81.28,81.47,81.27,81.45,14162.0,81.28,81.47,81.27,81.45,14162.0
2024-09-09 09:55:00,81.44,81.53,81.36,81.48,19791.0,81.44,81.53,81.36,81.48,19791.0
2024-09-09 10:00:00,81.48,81.53,81.34,81.36,23421.0,81.48,81.53,81.34,81.36,23421.0
2024-09-09 10:05:00,81.34,81.49,81.28,81.37,44167.0,81.34,81.49,81.28,81.37,44167.0
2024-09-09 10:10:00,81.41,81.55,81.2,81.29,56251.0,81.41,81.55,81.2,81.29,56251.0
2024-09-09 10:15:00,81.29,81.33,81.22,81.29,6905.0,81.29,81.33,81.22,81.29,6905.0
2024-09-09 10:20:00,81.28,81.38,81.22,81.25,7312.0,81.28,81.38,81.22,81.25,7312.0
2024-09-09 10:25:00,81.26,81.26,81.14,81.16,6021.0,81.26,81.26,81.14,81.16,6021.0
2024-09-09 10:30:00,81.18,81.2,81.09,81.17,8581.0,81.18,81.2,81.09,81.17,8581.0
2024-09-09 10:35:00,81.16,81.21,81.07,81.13,4293.0,81.16,81.21,81.07,81.13,4293.0
2024-09-09 10:40:00,81.12,81.18,81.05,81.12,9712.0,81.12,81.18,81.05,81.12,9712.0
2024-09-09 10:45:00,81.09,81.2,81.07,81.13,9496.0,81.09,81.2,81.07,81.13,9496.0
2024-09-09 10:50:00,81.16,81.22,81.12,81.2,5707.0,81.16,81.22,81.12,81.2,5707.0
2024-09-09 10:55:00,81.21,81.24,81.07,81.07,12738.0,81.21,81.24,81.07,81.07,12738.0
2024-09-09 11:00:00,81.05,81.21,81.02,81.17,10697.0,81.05,81.21,81.02,81.17,10697.0
2024-09-09 11:05:00,81.17,81.21,81.14,81.16,6126.0,81.17,81.21,81.14,81.16,6126.0
2024-09-09 11:10:00,81.16,81.24,81.13,81.15,6836.0,81.16,81.24,81.13,81.15,6836.0
2024-09-09 11:15:00,81.15,81.21,81.13,81.2,11851.0,81.15,81.21,81.13,81.2,11851.0
2024-09-09 11:20:00,81.21,81.27,81.18,81.2,10838.0,81.21,81.27,81.18,81.2,10838.0
2024-09-09 11:25:00,81.23,81.27,81.2,81.24,13912.0,81.23,81.27,81.2,81.24,13912.0
2024-09-09 11:30:00,81.24,81.33,81.24,81.31,3542.0,81.24,81.33,81.24,81.31,3542.0
2024-09-09 11:35:00,81.3,81.35,81.25,81.31,6130.0,81.3,81.35,81.25,81.31,6130.0
2024-09-09 11:40:00,81.33,81.38,81.26,81.28,5288.0,81.33,81.38,81.26,81.28,5288.0
2024-09-09 11:45:00,81.25,81.33,81.25,81.3,4100.0,81.25,81.33,81.25,81.3,4100.0
2024-09-09 11:50:00,81.25,81.33,81.24,81.26,5723.0,81.25,81.33,81.24,81.26,5723.0
2024-09-09 11:55:00,81.27,81.38,81.25,81.36,11280.0,81.27,81.38,81.25,81.36,11280.0
2024-09-09 12:00:00,81.35,81.4,81.33,81.35,6980.0,81.35,81.4,81.33,81.35,6980.0
2024-09-09 12:05:00,81.34,81.36,81.24,81.35,11916.0,81.34,81.36,81.24,81.35,11916.0
2024-09-09 12:10:00,81.35,81.43,81.33,81.42,7838.0,81.35,81.43,81.33,81.42,7838.0
2024-09-09 12:15:00,81.43,81.49,81.39,81.48,5287.0,81.43,81.49,81.39,81.48,5287.0
2024-09-09 12:20:00,81.48,81.48,81.33,81.41,16085.0,81.48,81.48,81.33,81.41,16085.0
2024-09-09 12:25:00,81.41,81.55,81.41,81.53,41828.0,81.41,81.55,81.41,81.53,41828.0
2024-09-09 12:30:00,81.5,81.56,81.48,81.53,5596.0,81.5,81.56,81.48,81.53,5596.0
2024-09-09 12:35:00,81.57,81.66,81.56,81.62,9790.0,81.57,81.66,81.56,81.62,9790.0
2024-09-09 12:40:00,81.62,81.7,81.61,81.67,7141.0,81.62,81.7,81.61,81.67,7141.0
2024-09-09 12:45:00,81.7,81.74,81.69,81.74,5724.0,81.7,81.74,81.69,81.74,5724.0
2024-09-09 12:50:00,81.75,81.76,81.66,81.73,6262.0,81.75,81.76,81.66,81.73,6262.0
2024-09-09 12:55:00,81.75,81.75,81.68,81.75,4082.0,81.75,81.75,81.68,81.75,4082.0
2024-09-09 13:00:00,81.75,81.8,81.74,81.8,10701.0,81.75,81.8,81.74,81.8,10701.0
2024-09-09 13:05:00,81.82,81.95,81.82,81.95,12564.0,81.82,81.95,81.82,81.95,12564.0
2024-09-09 13:10:00,81.94,82.01,81.91,81.99,22603.0,81.94,82.01,81.91,81.99,22603.0
2024-09-09 13:15:00,81.97,82.04,81.88,81.92,5986.0,81.97,82.04,81.88,81.92,5986.0
2024-09-09 13:20:00,81.91,81.96,81.91,81.93,4973.0,81.91,81.96,81.91,81.93,4973.0
2024-09-09 13:25:00,81.92,81.96,81.88,81.93,12701.0,81.92,81.96,81.88,81.93,12701.0
2024-09-09 13:30:00,81.91,81.91,81.84,81.86,6871.0,81.91,81.91,81.84,81.86,6871.0
2024-09-09 13:35:00,81.85,81.96,81.85,81.92,4476.0,81.85,81.96,81.85,81.92,4476.0
2024-09-09 13:40:00,81.93,82.0,81.9,81.92,6019.0,81.93,82.0,81.9,81.92,6019.0
2024-09-09 13:45:00,81.91,82.03,81.9,82.0,6412.0,81.91,82.03,81.9,82.0,6412.0
2024-09-09 13:50:00,82.0,82.0,81.92,81.95,5620.0,82.0,82.0,81.92,81.95,5620.0
2024-09-09 13:55:00,81.95,81.97,81.83,81.84,5573.0,81.95,81.97,81.83,81.84,5573.0
2024-09-09 14:00:00,81.86,81.9,81.8,81.83,3575.0,81.86,81.9,81.8,81.83,3575.0
2024-09-09 14:05:00,81.83,81.88,81.79,81.86,4281.0,81.83,81.88,81.79,81.86,4281.0
2024-09-09 14:10:00,81.86,81.91,81.85,81.88,5209.0,81.86,81.91,81.85,81.88,5209.0
2024-09-09 14:15:00,81.88,81.95,81.85,81.95,5648.0,81.88,81.95,81.85,81.95,5648.0
2024-09-09 14:20:00,81.96,81.97,81.89,81.94,2949.0,81.96,81.97,81.89,81.94,2949.0
2024-09-09 14:25:00,81.92,81.99,81.9,81.9,3442.0,81.92,81.99,81.9,81.9,3442.0
2024-09-09 14:30:00,81.91,81.92,81.83,81.84,4142.0,81.91,81.92,81.83,81.84,4142.0
2024-09-09 14:35:00,81.88,81.9,81.81,81.82,8739.0,81.88,81.9,81.81,81.82,8739.0
2024-09-09 14:40:00,81.81,81.86,81.8,81.84,6891.0,81.81,81.86,81.8,81.84,6891.0
2024-09-09 14:45:00,81.84,81.89,81.82,81.83,3300.0,81.84,81.89,81.82,81.83,3300.0
2024-09-09 14:50:00,81.83,81.85,81.81,81.84,5671.0,81.83,81.85,81.81,81.84,5671.0
2024-09-09 14:55:00,81.84,81.86,81.79,81.79,4933.0,81.84,81.86,81.79,81.79,4933.0
2024-09-09 15:00:00,81.78,81.8,81.72,81.74,10507.0,81.78,81.8,81.72,81.74,10507.0
2024-09-09 15:05:00,81.75,81.84,81.74,81.83,5698.0,81.75,81.84,81.74,81.83,5698.0
2024-09-09 15:10:00,81.83,81.85,81.76,81.85,5935.0,81.83,81.85,81.76,81.85,5935.0
2024-09-09 15:15:00,81.83,81.85,81.75,81.8,10436.0,81.83,81.85,81.75,81.8,10436.0
2024-09-09 15:20:00,81.78,81.83,81.75,81.8,6759.0,81.78,81.83,81.75,81.8,6759.0
2024-09-09 15:25:00,81.81,81.87,81.8,81.83,8861.0,81.81,81.87,81.8,81.83,8861.0
2024-09-09 15:30:00,81.82,81.82,81.7,81.73,14293.0,81.82,81.82,81.7,81.73,14293.0
2024-09-09 15:35:00,81.72,81.8,81.71,81.75,9276.0,81.72,81.8,81.71,81.75,9276.0
2024-09-09 15:40:00,81.75,81.84,81.73,81.77,17816.0,81.75,81.84,81.73,81.77,17816.0
2024-09-09 15:45:00,81.76,81.81,81.73,81.75,11045.0,81.76,81.81,81.73,81.75,11045.0
2024-09-09 15:50:00,81.75,81.78,81.64,81.68,38437.0,81.75,81.78,81.64,81.68,38437.0
2024-09-09 15:55:00,81.68,81.73,81.6,81.62,59329.0,81.68,81.73,81.6,81.62,59329.0
2024-09-10 09:30:00,82.17,82.42,81.53,81.67,78712.0,82.17,82.42,81.53,81.67,78712.0
2024-09-10 09:35:00,81.66,81.91,81.57,81.62,36360.0,81.66,81.91,81.57,81.62,36360.0
2024-09-10 09:40:00,81.58,82.03,81.56,81.86,35296.0,81.58,82.03,81.56,81.86,35296.0
2024-09-10 09:45:00,81.9,81.91,81.65,81.72,37009.0,81.9,81.91,81.65,81.72,37009.0
2024-09-10 09:50:00,81.74,81.8,81.61,81.64,34244.0,81.74,81.8,81.61,81.64,34244.0
2024-09-10 09:55:00,81.65,81.78,81.62,81.65,19518.0,81.65,81.78,81.62,81.65,19518.0
2024-09-10 10:00:00,81.61,81.88,81.56,81.81,20314.0,81.61,81.88,81.56,81.81,20314.0
2024-09-10 10:05:00,81.81,81.9,81.68,81.81,17289.0,81.81,81.9,81.68,81.81,17289.0
2024-09-10 10:10:00,81.79,81.79,81.5,81.59,25124.0,81.79,81.79,81.5,81.59,25124.0
2024-09-10 10:15:00,81.62,81.73,81.31,81.38,36018.0,81.62,81.73,81.31,81.38,36018.0
2024-09-10 10:20:00,81.4,81.43,81.22,81.27,11052.0,81.4,81.43,81.22,81.27,11052.0
2024-09-10 10:25:00,81.28,81.51,81.26,81.51,5808.0,81.28,81.51,81.26,81.51,5808.0
2024-09-10 10:30:00,81.51,81.58,81.3,81.37,10976.0,81.51,81.58,81.3,81.37,10976.0
2024-09-10 10:35:00,81.41,81.43,81.28,81.41,4316.0,81.41,81.43,81.28,81.41,4316.0
2024-09-10 10:40:00,81.42,81.42,81.21,81.21,14808.0,81.42,81.42,81.21,81.21,14808.0
2024-09-10 10:45:00,81.21,81.21,81.11,81.14,14729.0,81.21,81.21,81.11,81.14,14729.0
2024-09-10 10:50:00,81.13,81.14,80.91,80.91,29261.0,81.13,81.14,80.91,80.91,29261.0
2024-09-10 10:55:00,80.91,81.17,80.88,81.15,48727.0,80.91,81.17,80.88,81.15,48727.0
2024-09-10 11:00:00,81.16,81.34,81.12,81.12,21262.0,81.16,81.34,81.12,81.12,21262.0
2024-09-10 11:05:00,81.12,81.13,80.95,81.07,13997.0,81.12,81.13,80.95,81.07,13997.0
2024-09-10 11:10:00,81.1,81.12,80.9,80.99,15640.0,81.1,81.12,80.9,80.99,15640.0
2024-09-10 11:15:00,80.99,81.02,80.81,80.81,14942.0,80.99,81.02,80.81,80.81,14942.0
2024-09-10 11:20:00,80.83,80.98,80.8,80.93,32062.0,80.83,80.98,80.8,80.93,32062.0
2024-09-10 11:25:00,80.94,81.03,80.93,80.99,10041.0,80.94,81.03,80.93,80.99,10041.0
2024-09-10 11:30:00,81.03,81.31,81.03,81.29,23844.0,81.03,81.31,81.03,81.29,23844.0
2024-09-10 11:35:00,81.27,81.36,81.25,81.25,22619.0,81.27,81.36,81.25,81.25,22619.0
2024-09-10 11:40:00,81.29,81.33,81.22,81.28,15891.0,81.29,81.33,81.22,81.28,15891.0
2024-09-10 11:45:00,81.25,81.35,81.24,81.29,7878.0,81.25,81.35,81.24,81.29,7878.0
2024-09-10 11:50:00,81.28,81.3,81.09,81.09,63540.0,81.28,81.3,81.09,81.09,63540.0
2024-09-10 11:55:00,81.11,81.19,80.98,81.07,6476.0,81.11,81.19,80.98,81.07,6476.0
2024-09-10 12:00:00,81.03,81.13,80.97,81.13,14500.0,81.03,81.13,80.97,81.13,14500.0
2024-09-10 12:05:00,81.13,81.2,81.09,81.1,6284.0,81.13,81.2,81.09,81.1,6284.0
2024-09-10 12:10:00,81.12,81.16,81.05,81.09,3137.0,81.12,81.16,81.05,81.09,3137.0
2024-09-10 12:15:00,81.11,81.15,81.05,81.14,4012.0,81.11,81.15,81.05,81.14,4012.0
2024-09-10 12:20:00,81.14,81.14,81.06,81.13,4983.0,81.14,81.14,81.06,81.13,4983.0
2024-09-10 12:25:00,81.13,81.16,81.09,81.13,5326.0,81.13,81.16,81.09,81.13,5326.0
2024-09-10 12:30:00,81.13,81.19,81.12,81.15,3020.0,81.13,81.19,81.12,81.15,3020.0
2024-09-10 12:35:00,81.13,81.3,81.13,81.3,2647.0,81.13,81.3,81.13,81.3,2647.0
2024-09-10 12:40:00,81.27,81.3,81.19,81.27,15553.0,81.27,81.3,81.19,81.27,15553.0
2024-09-10 12:45:00,81.26,81.3,81.23,81.25,9186.0,81.26,81.3,81.23,81.25,9186.0
2024-09-10 12:50:00,81.25,81.29,81.22,81.26,3851.0,81.25,81.29,81.22,81.26,3851.0
2024-09-10 12:55:00,81.26,81.26,81.19,81.21,12263.0,81.26,81.26,81.19,81.21,12263.0
2024-09-10 13:00:00,81.2,81.27,81.2,81.24,6430.0,81.2,81.27,81.2,81.24,6430.0
2024-09-10 13:05:00,81.27,81.32,81.25,81.29,8743.0,81.27,81.32,81.25,81.29,8743.0
2024-09-10 13:10:00,81.3,81.33,81.29,81.33,6764.0,81.3,81.33,81.29,81.33,6764.0
2024-09-10 13:15:00,81.31,81.36,81.3,81.32,5244.0,81.31,81.36,81.3,81.32,5244.0
2024-09-10 13:20:00,81.27,81.38,81.26,81.37,8709.0,81.27,81.38,81.26,81.37,8709.0
2024-09-10 13:25:00,81.35,81.36,81.28,81.28,11639.0,81.35,81.36,81.28,81.28,11639.0
2024-09-10 13:30:00,81.29,81.38,81.28,81.38,3627.0,81.29,81.38,81.28,81.38,3627.0
2024-09-10 13:35:00,81.37,81.41,81.35,81.41,8900.0,81.37,81.41,81.35,81.41,8900.0
2024-09-10 13:40:00,81.43,81.43,81.36,81.37,6831.0,81.43,81.43,81.36,81.37,6831.0
2024-09-10 13:45:00,81.39,81.52,81.39,81.48,9458.0,81.39,81.52,81.39,81.48,9458.0
2024-09-10 13:50:00,81.5,81.6,81.47,81.48,14492.0,81.5,81.6,81.47,81.48,14492.0
2024-09-10 13:55:00,81.51,81.51,81.44,81.46,4170.0,81.51,81.51,81.44,81.46,4170.0
2024-09-10 14:00:00,81.48,81.6,81.47,81.54,5952.0,81.48,81.6,81.47,81.54,5952.0
2024-09-10 14:05:00,81.54,81.57,81.52,81.52,6520.0,81.54,81.57,81.52,81.52,6520.0
2024-09-10 14:10:00,81.55,81.56,81.53,81.55,7067.0,81.55,81.56,81.53,81.55,7067.0
2024-09-10 14:15:00,81.56,81.59,81.52,81.59,5238.0,81.56,81.59,81.52,81.59,5238.0
2024-09-10 14:20:00,81.57,81.62,81.56,81.61,8455.0,81.57,81.62,81.56,81.61,8455.0
2024-09-10 14:25:00,81.6,81.65,81.58,81.63,7170.0,81.6,81.65,81.58,81.63,7170.0
2024-09-10 14:30:00,81.63,81.63,81.54,81.54,12095.0,81.63,81.63,81.54,81.54,12095.0
2024-09-10 14:35:00,81.53,81.62,81.5,81.6,9560.0,81.53,81.62,81.5,81.6,9560.0
2024-09-10 14:40:00,81.63,81.64,81.57,81.62,4200.0,81.63,81.64,81.57,81.62,4200.0
2024-09-10 14:45:00,81.62,81.65,81.6,81.63,3020.0,81.62,81.65,81.6,81.63,3020.0
2024-09-10 14:50:00,81.65,81.65,81.61,81.63,2740.0,81.65,81.65,81.61,81.63,2740.0
2024-09-10 14:55:00,81.63,81.65,81.6,81.64,4300.0,81.63,81.65,81.6,81.64,4300.0
2024-09-10 15:00:00,81.63,81.67,81.61,81.63,7471.0,81.63,81.67,81.61,81.63,7471.0
2024-09-10 15:05:00,81.66,81.69,81.64,81.65,10548.0,81.66,81.69,81.64,81.65,10548.0
2024-09-10 15:10:00,81.67,81.7,81.61,81.7,7772.0,81.67,81.7,81.61,81.7,7772.0
2024-09-10 15:15:00,81.68,81.76,81.65,81.73,3583.0,81.68,81.76,81.65,81.73,3583.0
2024-09-10 15:20:00,81.73,81.83,81.72,81.8,12535.0,81.73,81.83,81.72,81.8,12535.0
2024-09-10 15:25:00,81.81,81.93,81.8,81.93,6610.0,81.81,81.93,81.8,81.93,6610.0
2024-09-10 15:30:00,81.92,81.92,81.83,81.86,6347.0,81.92,81.92,81.83,81.86,6347.0
2024-09-10 15:35:00,81.86,81.94,81.85,81.93,11002.0,81.86,81.94,81.85,81.93,11002.0
2024-09-10 15:40:00,81.92,81.96,81.88,81.95,6416.0,81.92,81.96,81.88,81.95,6416.0
2024-09-10 15:45:00,81.96,81.99,81.94,81.96,14693.0,81.96,81.99,81.94,81.96,14693.0
2024-09-10 15:50:00,81.92,81.95,81.87,81.93,26675.0,81.92,81.95,81.87,81.93,26675.0
2024-09-10 15:55:00,81.95,82.07,81.93,82.05,83351.0,81.95,82.07,81.93,82.05,83351.0
2024-09-11 09:30:00,82.87,83.38,82.6,83.25,165450.0,82.87,83.38,82.6,83.25,165450.0
2024-09-11 09:35:00,83.2,83.67,83.05,83.58,61364.0,83.2,83.67,83.05,83.58,61364.0
2024-09-11 09:40:00,83.59,83.7,83.51,83.7,30166.0,83.59,83.7,83.51,83.7,30166.0
2024-09-11 09:45:00,83.7,84.05,83.65,84.04,72555.0,83.7,84.05,83.65,84.04,72555.0
2024-09-11 09:50:00,84.03,84.05,83.62,83.85,24929.0,84.03,84.05,83.62,83.85,24929.0
2024-09-11 09:55:00,83.89,83.89,83.61,83.75,17095.0,83.89,83.89,83.61,83.75,17095.0
2024-09-11 10:00:00,83.67,83.67,83.38,83.43,23686.0,83.67,83.67,83.38,83.43,23686.0
2024-09-11 10:05:00,83.39,83.54,83.33,83.48,11440.0,83.39,83.54,83.33,83.48,11440.0
2024-09-11 10:10:00,83.5,83.52,83.3,83.3,9608.0,83.5,83.52,83.3,83.3,9608.0
2024-09-11 10:15:00,83.25,83.31,83.06,83.11,16907.0,83.25,83.31,83.06,83.11,16907.0
2024-09-11 10:20:00,83.1,83.2,83.04,83.04,17307.0,83.1,83.2,83.04,83.04,17307.0
2024-09-11 10:25:00,83.03,83.17,82.95,82.97,16656.0,83.03,83.17,82.95,82.97,16656.0
2024-09-11 10:30:00,82.95,82.95,82.75,82.81,14039.0,82.95,82.95,82.75,82.81,14039.0
2024-09-11 10:35:00,82.82,82.91,82.82,82.87,7805.0,82.82,82.91,82.82,82.87,7805.0
2024-09-11 10:40:00,82.88,82.89,82.8,82.86,5330.0,82.88,82.89,82.8,82.86,5330.0
2024-09-11 10:45:00,82.88,82.96,82.69,82.8,10180.0,82.88,82.96,82.69,82.8,10180.0
2024-09-11 10:50:00,82.81,82.83,82.73,82.83,9360.0,82.81,82.83,82.73,82.83,9360.0
2024-09-11 10:55:00,82.85,83.06,82.81,83.06,7018.0,82.85,83.06,82.81,83.06,7018.0
2024-09-11 11:00:00,82.99,83.16,82.96,83.11,6211.0,82.99,83.16,82.96,83.11,6211.0
2024-09-11 11:05:00,83.11,83.33,83.11,83.3,6439.0,83.11,83.33,83.11,83.3,6439.0
2024-09-11 11:10:00,83.28,83.37,83.24,83.36,9400.0,83.28,83.37,83.24,83.36,9400.0
2024-09-11 11:15:00,83.33,83.52,83.31,83.52,13085.0,83.33,83.52,83.31,83.52,13085.0
2024-09-11 11:20:00,83.5,83.51,83.37,83.48,13190.0,83.5,83.51,83.37,83.48,13190.0
2024-09-11 11:25:00,83.47,83.47,83.37,83.42,12661.0,83.47,83.47,83.37,83.42,12661.0
2024-09-11 11:30:00,83.41,83.47,83.38,83.45,5729.0,83.41,83.47,83.38,83.45,5729.0
2024-09-11 11:35:00,83.44,83.79,83.44,83.79,14878.0,83.44,83.79,83.44,83.79,14878.0
2024-09-11 11:40:00,83.76,83.85,83.71,83.85,13356.0,83.76,83.85,83.71,83.85,13356.0
2024-09-11 11:45:00,83.85,83.9,83.81,83.88,8457.0,83.85,83.9,83.81,83.88,8457.0
2024-09-11 11:50:00,83.88,83.98,83.85,83.9,32526.0,83.88,83.98,83.85,83.9,32526.0
2024-09-11 11:55:00,83.91,83.91,83.58,83.8,20820.0,83.91,83.91,83.58,83.8,20820.0
2024-09-11 12:00:00,83.77,83.87,83.73,83.87,12031.0,83.77,83.87,83.73,83.87,12031.0
2024-09-11 12:05:00,83.86,83.99,83.86,83.97,12255.0,83.86,83.99,83.86,83.97,12255.0
2024-09-11 12:10:00,83.98,84.1,83.95,84.01,16845.0,83.98,84.1,83.95,84.01,16845.0
2024-09-11 12:15:00,84.02,84.02,83.89,83.97,7531.0,84.02,84.02,83.89,83.97,7531.0
2024-09-11 12:20:00,83.98,84.08,83.93,83.97,3244.0,83.98,84.08,83.93,83.97,3244.0
2024-09-11 12:25:00,83.95,84.07,83.92,84.05,11970.0,83.95,84.07,83.92,84.05,11970.0
2024-09-11 12:30:00,84.04,84.23,84.03,84.21,42257.0,84.04,84.23,84.03,84.21,42257.0
2024-09-11 12:35:00,84.16,84.21,84.11,84.14,14696.0,84.16,84.21,84.11,84.14,14696.0
2024-09-11 12:40:00,84.11,84.15,84.0,84.07,4186.0,84.11,84.15,84.0,84.07,4186.0
2024-09-11 12:45:00,84.06,84.1,83.92,83.92,6418.0,84.06,84.1,83.92,83.92,6418.0
2024-09-11 12:50:00,83.93,84.03,83.89,84.0,15790.0,83.93,84.03,83.89,84.0,15790.0
2024-09-11 12:55:00,84.01,84.03,83.9,83.91,5470.0,84.01,84.03,83.9,83.91,5470.0
2024-09-11 13:00:00,83.86,84.01,83.81,84.01,11287.0,83.86,84.01,83.81,84.01,11287.0
2024-09-11 13:05:00,83.99,84.08,83.99,84.02,12309.0,83.99,84.08,83.99,84.02,12309.0
2024-09-11 13:10:00,84.02,84.02,83.91,83.94,9818.0,84.02,84.02,83.91,83.94,9818.0
2024-09-11 13:15:00,83.96,84.03,83.93,84.03,6233.0,83.96,84.03,83.93,84.03,6233.0
2024-09-11 13:20:00,84.01,84.03,83.98,84.02,2765.0,84.01,84.03,83.98,84.02,2765.0
2024-09-11 13:25:00,84.02,84.12,84.01,84.12,5810.0,84.02,84.12,84.01,84.12,5810.0
2024-09-11 13:30:00,84.11,84.18,84.1,84.16,8029.0,84.11,84.18,84.1,84.16,8029.0
2024-09-11 13:35:00,84.16,84.16,84.1,84.15,2598.0,84.16,84.16,84.1,84.15,2598.0
2024-09-11 13:40:00,84.17,84.26,84.16,84.26,8870.0,84.17,84.26,84.16,84.26,8870.0
2024-09-11 13:45:00,84.26,84.39,84.24,84.37,8151.0,84.26,84.39,84.24,84.37,8151.0
2024-09-11 13:50:00,84.35,84.36,84.08,84.11,23072.0,84.35,84.36,84.08,84.11,23072.0
2024-09-11 13:55:00,84.12,84.21,84.08,84.17,3997.0,84.12,84.21,84.08,84.17,3997.0
2024-09-11 14:00:00,84.19,84.28,84.18,84.24,4185.0,84.19,84.28,84.18,84.24,4185.0
2024-09-11 14:05:00,84.21,84.21,84.08,84.09,6422.0,84.21,84.21,84.08,84.09,6422.0
2024-09-11 14:10:00,84.12,84.14,84.08,84.1,3086.0,84.12,84.14,84.08,84.1,3086.0
2024-09-11 14:15:00,84.06,84.07,83.96,84.01,5304.0,84.06,84.07,83.96,84.01,5304.0
2024-09-11 14:20:00,84.03,84.08,83.99,84.07,6896.0,84.03,84.08,83.99,84.07,6896.0
2024-09-11 14:25:00,84.04,84.09,84.01,84.08,5394.0,84.04,84.09,84.01,84.08,5394.0
2024-09-11 14:30:00,84.09,84.09,84.03,84.09,7110.0,84.09,84.09,84.03,84.09,7110.0
2024-09-11 14:35:00,84.06,84.16,84.06,84.14,2443.0,84.06,84.16,84.06,84.14,2443.0
2024-09-11 14:40:00,84.16,84.2,84.08,84.12,7853.0,84.16,84.2,84.08,84.12,7853.0
2024-09-11 14:45:00,84.1,84.11,83.99,83.99,4460.0,84.1,84.11,83.99,83.99,4460.0
2024-09-11 14:50:00,84.0,84.0,83.89,83.92,5482.0,84.0,84.0,83.89,83.92,5482.0
2024-09-11 14:55:00,83.9,83.98,83.9,83.95,3374.0,83.9,83.98,83.9,83.95,3374.0
2024-09-11 15:00:00,83.94,83.94,83.82,83.86,8655.0,83.94,83.94,83.82,83.86,8655.0
2024-09-11 15:05:00,83.87,83.96,83.84,83.95,7004.0,83.87,83.96,83.84,83.95,7004.0
2024-09-11 15:10:00,83.96,83.97,83.91,83.96,4229.0,83.96,83.97,83.91,83.96,4229.0
2024-09-11 15:15:00,83.98,84.01,83.93,83.95,7038.0,83.98,84.01,83.93,83.95,7038.0
2024-09-11 15:20:00,83.93,83.96,83.92,83.95,5932.0,83.93,83.96,83.92,83.95,5932.0
2024-09-11 15:25:00,83.97,84.0,83.94,83.94,6813.0,83.97,84.0,83.94,83.94,6813.0
2024-09-11 15:30:00,83.94,83.96,83.91,83.95,8510.0,83.94,83.96,83.91,83.95,8510.0
2024-09-11 15:35:00,83.95,83.99,83.93,83.99,15712.0,83.95,83.99,83.93,83.99,15712.0
2024-09-11 15:40:00,84.0,84.0,83.9,83.96,10593.0,84.0,84.0,83.9,83.96,10593.0
2024-09-11 15:45:00,83.97,83.98,83.91,83.97,33623.0,83.97,83.98,83.91,83.97,33623.0
2024-09-11 15:50:00,83.97,83.97,83.85,83.86,29600.0,83.97,83.97,83.85,83.86,29600.0
2024-09-11 15:55:00,83.87,84.0,83.86,83.95,90179.0,83.87,84.0,83.86,83.95,90179.0
2024-09-12 09:30:00,83.73,84.07,83.62,83.72,23220.0,83.73,84.07,83.62,83.72,23220.0
2024-09-12 09:35:00,83.68,83.87,83.55,83.84,30504.0,83.68,83.87,83.55,83.84,30504.0
2024-09-12 09:40:00,83.88,84.05,83.85,83.85,24869.0,83.88,84.05,83.85,83.85,24869.0
2024-09-12 09:45:00,83.86,83.89,83.75,83.75,24754.0,83.86,83.89,83.75,83.75,24754.0
2024-09-12 09:50:00,83.7,83.7,83.48,83.49,35768.0,83.7,83.7,83.48,83.49,35768.0
2024-09-12 09:55:00,83.5,83.56,83.24,83.38,19356.0,83.5,83.56,83.24,83.38,19356.0
2024-09-12 10:00:00,83.37,83.48,83.32,83.42,40627.0,83.37,83.48,83.32,83.42,40627.0
2024-09-12 10:05:00,83.43,83.48,83.35,83.47,8612.0,83.43,83.48,83.35,83.47,8612.0
2024-09-12 10:10:00,83.46,83.66,83.42,83.63,10423.0,83.46,83.66,83.42,83.63,10423.0
2024-09-12 10:15:00,83.65,83.68,83.57,83.67,6341.0,83.65,83.68,83.57,83.67,6341.0
2024-09-12 10:20:00,83.66,83.66,83.42,83.43,1963.0,83.66,83.66,83.42,83.43,1963.0
2024-09-12 10:25:00,83.42,83.53,83.39,83.5,6025.0,83.42,83.53,83.39,83.5,6025.0
2024-09-12 10:30:00,83.55,83.58,83.5,83.58,7430.0,83.55,83.58,83.5,83.58,7430.0
2024-09-12 10:35:00,83.53,83.55,83.4,83.55,6990.0,83.53,83.55,83.4,83.55,6990.0
2024-09-12 10:40:00,83.54,83.65,83.54,83.65,3819.0,83.54,83.65,83.54,83.65,3819.0
2024-09-12 10:45:00,83.63,83.85,83.57,83.85,13093.0,83.63,83.85,83.57,83.85,13093.0
2024-09-12 10:50:00,83.87,83.98,83.84,83.86,7243.0,83.87,83.98,83.84,83.86,7243.0
2024-09-12 10:55:00,83.83,83.95,83.83,83.86,6998.0,83.83,83.95,83.83,83.86,6998.0
2024-09-12 11:00:00,83.78,84.0,83.75,83.97,27118.0,83.78,84.0,83.75,83.97,27118.0
2024-09-12 11:05:00,84.0,84.06,83.94,83.94,13032.0,84.0,84.06,83.94,83.94,13032.0
2024-09-12 11:10:00,83.93,83.93,83.81,83.81,3028.0,83.93,83.93,83.81,83.81,3028.0
2024-09-12 11:15:00,83.81,83.9,83.71,83.9,4983.0,83.81,83.9,83.71,83.9,4983.0
2024-09-12 11:20:00,83.87,83.91,83.85,83.88,3456.0,83.87,83.91,83.85,83.88,3456.0
2024-09-12 11:25:00,83.9,83.98,83.88,83.95,5706.0,83.9,83.98,83.88,83.95,5706.0
2024-09-12 11:30:00,83.92,84.03,83.91,84.02,19184.0,83.92,84.03,83.91,84.02,19184.0
2024-09-12 11:35:00,84.01,84.28,84.0,84.14,36002.0,84.01,84.28,84.0,84.14,36002.0
2024-09-12 11:40:00,84.13,84.18,84.09,84.11,21594.0,84.13,84.18,84.09,84.11,21594.0
2024-09-12 11:45:00,84.13,84.14,84.05,84.12,6494.0,84.13,84.14,84.05,84.12,6494.0
2024-09-12 11:50:00,84.14,84.29,84.13,84.29,9842.0,84.14,84.29,84.13,84.29,9842.0
2024-09-12 11:55:00,84.29,84.31,84.2,84.26,7801.0,84.29,84.31,84.2,84.26,7801.0
2024-09-12 12:00:00,84.23,84.3,84.13,84.26,6316.0,84.23,84.3,84.13,84.26,6316.0
2024-09-12 12:05:00,84.26,84.34,84.24,84.33,5065.0,84.26,84.34,84.24,84.33,5065.0
2024-09-12 12:10:00,84.34,84.42,84.33,84.39,9826.0,84.34,84.42,84.33,84.39,9826.0
2024-09-12 12:15:00,84.39,84.44,84.37,84.39,6721.0,84.39,84.44,84.37,84.39,6721.0
2024-09-12 12:20:00,84.39,84.39,84.26,84.26,7742.0,84.39,84.39,84.26,84.26,7742.0
2024-09-12 12:25:00,84.27,84.27,84.2,84.2,1329.0,84.27,84.27,84.2,84.2,1329.0
2024-09-12 12:30:00,84.19,84.2,84.14,84.2,4108.0,84.19,84.2,84.14,84.2,4108.0
2024-09-12 12:35:00,84.15,84.16,84.1,84.14,4226.0,84.15,84.16,84.1,84.14,4226.0
2024-09-12 12:40:00,84.16,84.23,84.16,84.19,3328.0,84.16,84.23,84.16,84.19,3328.0
2024-09-12 12:45:00,84.19,84.25,84.17,84.25,1937.0,84.19,84.25,84.17,84.25,1937.0
2024-09-12 12:50:00,84.25,84.33,84.25,84.32,5287.0,84.25,84.33,84.25,84.32,5287.0
2024-09-12 12:55:00,84.32,84.37,84.31,84.34,2783.0,84.32,84.37,84.31,84.34,2783.0
2024-09-12 13:00:00,84.34,84.36,84.29,84.33,2223.0,84.34,84.36,84.29,84.33,2223.0
2024-09-12 13:05:00,84.34,84.35,84.29,84.29,1125.0,84.34,84.35,84.29,84.29,1125.0
2024-09-12 13:10:00,84.3,84.32,84.28,84.3,5770.0,84.3,84.32,84.28,84.3,5770.0
2024-09-12 13:15:00,84.31,84.31,84.25,84.26,2276.0,84.31,84.31,84.25,84.26,2276.0
2024-09-12 13:20:00,84.26,84.26,84.23,84.23,681.0,84.26,84.26,84.23,84.23,681.0
2024-09-12 13:25:00,84.22,84.26,84.2,84.22,5645.0,84.22,84.26,84.2,84.22,5645.0
2024-09-12 13:30:00,84.24,84.24,84.17,84.21,4174.0,84.24,84.24,84.17,84.21,4174.0
2024-09-12 13:35:00,84.22,84.25,84.16,84.19,7254.0,84.22,84.25,84.16,84.19,7254.0
2024-09-12 13:40:00,84.17,84.23,84.17,84.19,1399.0,84.17,84.23,84.17,84.19,1399.0
2024-09-12 13:45:00,84.2,84.26,84.2,84.26,3038.0,84.2,84.26,84.2,84.26,3038.0
2024-09-12 13:50:00,84.27,84.3,84.26,84.27,2419.0,84.27,84.3,84.26,84.27,2419.0
2024-09-12 13:55:00,84.27,84.29,84.22,84.22,1614.0,84.27,84.29,84.22,84.22,1614.0
2024-09-12 14:00:00,84.22,84.27,84.21,84.23,6391.0,84.22,84.27,84.21,84.23,6391.0
2024-09-12 14:05:00,84.23,84.25,84.19,84.21,2940.0,84.23,84.25,84.19,84.21,2940.0
2024-09-12 14:10:00,84.23,84.3,84.22,84.3,2819.0,84.23,84.3,84.22,84.3,2819.0
2024-09-12 14:15:00,84.28,84.28,84.22,84.22,5100.0,84.28,84.28,84.22,84.22,5100.0
2024-09-12 14:20:00,84.23,84.24,84.21,84.24,3022.0,84.23,84.24,84.21,84.24,3022.0
2024-09-12 14:25:00,84.25,84.25,84.09,84.21,10740.0,84.25,84.25,84.09,84.21,10740.0
2024-09-12 14:30:00,84.2,84.21,84.11,84.12,24611.0,84.2,84.21,84.11,84.12,24611.0
2024-09-12 14:35:00,84.12,84.13,84.06,84.06,11372.0,84.12,84.13,84.06,84.06,11372.0
2024-09-12 14:40:00,84.05,84.09,84.05,84.09,11562.0,84.05,84.09,84.05,84.09,11562.0
2024-09-12 14:45:00,84.1,84.11,84.04,84.06,9937.0,84.1,84.11,84.04,84.06,9937.0
2024-09-12 14:50:00,84.09,84.09,83.79,83.93,19978.0,84.09,84.09,83.79,83.93,19978.0
2024-09-12 14:55:00,83.93,84.03,83.93,84.0,5791.0,83.93,84.03,83.93,84.0,5791.0
2024-09-12 15:00:00,83.99,84.1,83.99,84.02,12525.0,83.99,84.1,83.99,84.02,12525.0
2024-09-12 15:05:00,84.04,84.12,84.04,84.12,3429.0,84.04,84.12,84.04,84.12,3429.0
2024-09-12 15:10:00,84.14,84.16,84.09,84.11,8066.0,84.14,84.16,84.09,84.11,8066.0
2024-09-12 15:15:00,84.1,84.13,84.04,84.08,7857.0,84.1,84.13,84.04,84.08,7857.0
2024-09-12 15:20:00,84.06,84.08,84.02,84.04,4466.0,84.06,84.08,84.02,84.04,4466.0
2024-09-12 15:25:00,84.05,84.1,84.04,84.04,7430.0,84.05,84.1,84.04,84.04,7430.0
2024-09-12 15:30:00,84.04,84.04,83.9,83.94,5922.0,84.04,84.04,83.9,83.94,5922.0
2024-09-12 15:35:00,83.92,83.96,83.88,83.88,4161.0,83.92,83.96,83.88,83.88,4161.0
2024-09-12 15:40:00,83.86,83.89,83.83,83.84,13529.0,83.86,83.89,83.83,83.84,13529.0
2024-09-12 15:45:00,83.83,83.84,83.75,83.77,17948.0,83.83,83.84,83.75,83.77,17948.0
2024-09-12 15:50:00,83.75,83.88,83.75,83.87,78601.0,83.75,83.88,83.75,83.87,78601.0
2024-09-12 15:55:00,83.88,84.14,83.88,84.05,94988.0,83.88,84.14,83.88,84.05,94988.0
2024-09-13 09:30:00,83.88,83.91,83.54,83.68,49520.0,83.88,83.91,83.54,83.68,49520.0
2024-09-13 09:35:00,83.76,83.98,83.67,83.92,37398.0,83.76,83.98,83.67,83.92,37398.0
2024-09-13 09:40:00,83.92,84.09,83.86,83.88,42820.0,83.92,84.09,83.86,83.88,42820.0
2024-09-13 09:45:00,83.88,83.88,83.71,83.86,12925.0,83.88,83.88,83.71,83.86,12925.0
2024-09-13 09:50:00,83.82,83.93,83.67,83.7,12722.0,83.82,83.93,83.67,83.7,12722.0
2024-09-13 09:55:00,83.7,83.99,83.68,83.93,19444.0,83.7,83.99,83.68,83.93,19444.0
2024-09-13 10:00:00,83.96,84.0,83.77,83.84,17033.0,83.96,84.0,83.77,83.84,17033.0
2024-09-13 10:05:00,83.85,83.95,83.81,83.81,14063.0,83.85,83.95,83.81,83.81,14063.0
2024-09-13 10:10:00,83.81,83.89,83.74,83.8,14596.0,83.81,83.89,83.74,83.8,14596.0
2024-09-13 10:15:00,83.77,83.86,83.76,83.81,3326.0,83.77,83.86,83.76,83.81,3326.0
2024-09-13 10:20:00,83.81,83.93,83.81,83.93,4213.0,83.81,83.93,83.81,83.93,4213.0
2024-09-13 10:25:00,83.95,84.0,83.75,83.75,7391.0,83.95,84.0,83.75,83.75,7391.0
2024-09-13 10:30:00,83.72,83.78,83.68,83.7,3943.0,83.72,83.78,83.68,83.7,3943.0
2024-09-13 10:35:00,83.7,83.92,83.7,83.92,4142.0,83.7,83.92,83.7,83.92,4142.0
2024-09-13 10:40:00,83.92,84.04,83.92,84.02,12849.0,83.92,84.04,83.92,84.02,12849.0
2024-09-13 10:45:00,84.02,84.06,83.94,84.06,9096.0,84.02,84.06,83.94,84.06,9096.0
2024-09-13 10:50:00,84.07,84.07,83.94,83.97,14893.0,84.07,84.07,83.94,83.97,14893.0
2024-09-13 10:55:00,83.97,84.02,83.8,83.85,26198.0,83.97,84.02,83.8,83.85,26198.0
2024-09-13 11:00:00,83.84,83.87,83.81,83.84,13002.0,83.84,83.87,83.81,83.84,13002.0
2024-09-13 11:05:00,83.83,83.83,83.72,83.78,19009.0,83.83,83.83,83.72,83.78,19009.0
2024-09-13 11:10:00,83.76,83.86,83.76,83.83,6811.0,83.76,83.86,83.76,83.83,6811.0
2024-09-13 11:15:00,83.81,83.84,83.77,83.83,23897.0,83.81,83.84,83.77,83.83,23897.0
2024-09-13 11:20:00,83.83,83.98,83.79,83.97,22630.0,83.83,83.98,83.79,83.97,22630.0
2024-09-13 11:25:00,83.98,84.02,83.86,83.86,12010.0,83.98,84.02,83.86,83.86,12010.0
2024-09-13 11:30:00,83.86,83.86,83.72,83.77,11093.0,83.86,83.86,83.72,83.77,11093.0
2024-09-13 11:35:00,83.78,83.79,83.71,83.76,10973.0,83.78,83.79,83.71,83.76,10973.0
2024-09-13 11:40:00,83.77,83.78,83.64,83.68,13028.0,83.77,83.78,83.64,83.68,13028.0
2024-09-13 11:45:00,83.67,83.68,83.59,83.62,23263.0,83.67,83.68,83.59,83.62,23263.0
2024-09-13 11:50:00,83.62,83.64,83.58,83.61,8749.0,83.62,83.64,83.58,83.61,8749.0
2024-09-13 11:55:00,83.64,83.72,83.62,83.65,14311.0,83.64,83.72,83.62,83.65,14311.0
2024-09-13 12:00:00,83.65,83.65,83.6,83.64,8797.0,83.65,83.65,83.6,83.64,8797.0
2024-09-13 12:05:00,83.64,83.65,83.56,83.58,9110.0,83.64,83.65,83.56,83.58,9110.0
2024-09-13 12:10:00,83.59,83.63,83.55,83.55,9421.0,83.59,83.63,83.55,83.55,9421.0
2024-09-13 12:15:00,83.57,83.57,83.39,83.4,24832.0,83.57,83.57,83.39,83.4,24832.0
2024-09-13 12:20:00,83.4,83.41,83.33,83.41,16795.0,83.4,83.41,83.33,83.41,16795.0
2024-09-13 12:25:00,83.41,83.48,83.38,83.43,8012.0,83.41,83.48,83.38,83.43,8012.0
2024-09-13 12:30:00,83.41,83.43,83.37,83.4,8450.0,83.41,83.43,83.37,83.4,8450.0
2024-09-13 12:35:00,83.38,83.43,83.34,83.35,19007.0,83.38,83.43,83.34,83.35,19007.0
2024-09-13 12:40:00,83.35,83.42,83.35,83.41,6784.0,83.35,83.42,83.35,83.41,6784.0
2024-09-13 12:45:00,83.4,83.42,83.39,83.41,11581.0,83.4,83.42,83.39,83.41,11581.0
2024-09-13 12:50:00,83.41,83.49,83.4,83.49,10749.0,83.41,83.49,83.4,83.49,10749.0
2024-09-13 12:55:00,83.5,83.53,83.49,83.5,8660.0,83.5,83.53,83.49,83.5,8660.0
2024-09-13 13:00:00,83.48,83.51,83.47,83.5,15737.0,83.48,83.51,83.47,83.5,15737.0
2024-09-13 13:05:00,83.52,83.54,83.5,83.53,4381.0,83.52,83.54,83.5,83.53,4381.0
2024-09-13 13:10:00,83.53,83.56,83.52,83.55,5602.0,83.53,83.56,83.52,83.55,5602.0
2024-09-13 13:15:00,83.56,83.63,83.54,83.57,5982.0,83.56,83.63,83.54,83.57,5982.0
2024-09-13 13:20:00,83.54,83.59,83.53,83.55,3424.0,83.54,83.59,83.53,83.55,3424.0
2024-09-13 13:25:00,83.56,83.63,83.54,83.56,8332.0,83.56,83.63,83.54,83.56,8332.0
2024-09-13 13:30:00,83.58,83.58,83.48,83.49,5396.0,83.58,83.58,83.48,83.49,5396.0
2024-09-13 13:35:00,83.49,83.6,83.48,83.59,11805.0,83.49,83.6,83.48,83.59,11805.0
2024-09-13 13:40:00,83.57,83.71,83.55,83.7,9249.0,83.57,83.71,83.55,83.7,9249.0
2024-09-13 13:45:00,83.7,83.74,83.67,83.68,10507.0,83.7,83.74,83.67,83.68,10507.0
2024-09-13 13:50:00,83.69,83.69,83.58,83.58,9634.0,83.69,83.69,83.58,83.58,9634.0
2024-09-13 13:55:00,83.6,83.63,83.56,83.63,7306.0,83.6,83.63,83.56,83.63,7306.0
2024-09-13 14:00:00,83.59,83.59,83.47,83.54,18413.0,83.59,83.59,83.47,83.54,18413.0
2024-09-13 14:05:00,83.56,83.63,83.54,83.63,6315.0,83.56,83.63,83.54,83.63,6315.0
2024-09-13 14:10:00,83.61,83.62,83.52,83.52,4815.0,83.61,83.62,83.52,83.52,4815.0
2024-09-13 14:15:00,83.54,83.56,83.51,83.53,9575.0,83.54,83.56,83.51,83.53,9575.0
2024-09-13 14:20:00,83.52,83.54,83.49,83.5,9639.0,83.52,83.54,83.49,83.5,9639.0
2024-09-13 14:25:00,83.49,83.54,83.49,83.54,6702.0,83.49,83.54,83.49,83.54,6702.0
2024-09-13 14:30:00,83.52,83.53,83.48,83.52,8453.0,83.52,83.53,83.48,83.52,8453.0
2024-09-13 14:35:00,83.53,83.56,83.5,83.5,5430.0,83.53,83.56,83.5,83.5,5430.0
2024-09-13 14:40:00,83.51,83.59,83.5,83.55,10810.0,83.51,83.59,83.5,83.55,10810.0
2024-09-13 14:45:00,83.56,83.61,83.54,83.57,49745.0,83.56,83.61,83.54,83.57,49745.0
2024-09-13 14:50:00,83.58,83.64,83.54,83.63,5324.0,83.58,83.64,83.54,83.63,5324.0
2024-09-13 14:55:00,83.61,83.64,83.56,83.58,6504.0,83.61,83.64,83.56,83.58,6504.0
2024-09-13 15:00:00,83.56,83.6,83.52,83.53,8069.0,83.56,83.6,83.52,83.53,8069.0
2024-09-13 15:05:00,83.52,83.55,83.5,83.5,4582.0,83.52,83.55,83.5,83.5,4582.0
2024-09-13 15:10:00,83.49,83.55,83.49,83.53,9988.0,83.49,83.55,83.49,83.53,9988.0
2024-09-13 15:15:00,83.53,83.53,83.48,83.52,12044.0,83.53,83.53,83.48,83.52,12044.0
2024-09-13 15:20:00,83.52,83.52,83.47,83.47,11881.0,83.52,83.52,83.47,83.47,11881.0
2024-09-13 15:25:00,83.48,83.53,83.47,83.5,17169.0,83.48,83.53,83.47,83.5,17169.0
2024-09-13 15:30:00,83.5,83.51,83.46,83.48,13254.0,83.5,83.51,83.46,83.48,13254.0
2024-09-13 15:35:00,83.49,83.51,83.44,83.5,10835.0,83.49,83.51,83.44,83.5,10835.0
2024-09-13 15:40:00,83.49,83.51,83.46,83.5,10486.0,83.49,83.51,83.46,83.5,10486.0
2024-09-13 15:45:00,83.49,83.49,83.45,83.46,17262.0,83.49,83.49,83.45,83.46,17262.0
2024-09-13 15:50:00,83.45,83.51,83.42,83.49,31494.0,83.45,83.51,83.42,83.49,31494.0
2024-09-13 15:55:00,83.5,83.72,83.45,83.65,147760.0,83.5,83.72,83.45,83.65,147760.0
2024-09-16 09:30:00,84.6,85.05,84.6,84.85,133433.0,84.6,85.05,84.6,84.85,133433.0
2024-09-16 09:35:00,84.83,84.88,84.59,84.68,28424.0,84.83,84.88,84.59,84.68,28424.0
2024-09-16 09:40:00,84.69,84.87,84.51,84.61,25299.0,84.69,84.87,84.51,84.61,25299.0
2024-09-16 09:45:00,84.61,84.65,84.32,84.44,12355.0,84.61,84.65,84.32,84.44,12355.0
2024-09-16 09:50:00,84.4,84.56,84.36,84.55,11478.0,84.4,84.56,84.36,84.55,11478.0
2024-09-16 09:55:00,84.55,84.69,84.54,84.54,14033.0,84.55,84.69,84.54,84.54,14033.0
2024-09-16 10:00:00,84.56,84.56,84.3,84.39,13713.0,84.56,84.56,84.3,84.39,13713.0
2024-09-16 10:05:00,84.42,84.43,84.27,84.4,11303.0,84.42,84.43,84.27,84.4,11303.0
2024-09-16 10:10:00,84.38,84.47,84.32,84.47,8289.0,84.38,84.47,84.32,84.47,8289.0
2024-09-16 10:15:00,84.46,84.51,84.35,84.39,9821.0,84.46,84.51,84.35,84.39,9821.0
2024-09-16 10:20:00,84.41,84.49,84.31,84.36,7679.0,84.41,84.49,84.31,84.36,7679.0
2024-09-16 10:25:00,84.33,84.38,84.25,84.38,6875.0,84.33,84.38,84.25,84.38,6875.0
2024-09-16 10:30:00,84.38,84.42,84.23,84.23,8810.0,84.38,84.42,84.23,84.23,8810.0
2024-09-16 10:35:00,84.22,84.36,84.16,84.31,17326.0,84.22,84.36,84.16,84.31,17326.0
2024-09-16 10:40:00,84.34,84.58,84.32,84.56,21402.0,84.34,84.58,84.32,84.56,21402.0
2024-09-16 10:45:00,84.55,84.58,84.46,84.51,12385.0,84.55,84.58,84.46,84.51,12385.0
2024-09-16 10:50:00,84.5,84.55,84.46,84.54,13342.0,84.5,84.55,84.46,84.54,13342.0
2024-09-16 10:55:00,84.54,84.59,84.43,84.47,24672.0,84.54,84.59,84.43,84.47,24672.0
2024-09-16 11:00:00,84.47,84.67,84.46,84.48,17610.0,84.47,84.67,84.46,84.48,17610.0
2024-09-16 11:05:00,84.5,84.5,84.39,84.42,4180.0,84.5,84.5,84.39,84.42,4180.0
2024-09-16 11:10:00,84.4,84.49,84.39,84.42,5151.0,84.4,84.49,84.39,84.42,5151.0
2024-09-16 11:15:00,84.4,84.41,84.33,84.38,5752.0,84.4,84.41,84.33,84.38,5752.0
2024-09-16 11:20:00,84.37,84.44,84.31,84.37,8557.0,84.37,84.44,84.31,84.37,8557.0
2024-09-16 11:25:00,84.4,84.45,84.36,84.41,11646.0,84.4,84.45,84.36,84.41,11646.0
2024-09-16 11:30:00,84.42,84.43,84.35,84.37,20504.0,84.42,84.43,84.35,84.37,20504.0
2024-09-16 11:35:00,84.37,84.4,84.27,84.36,5855.0,84.37,84.4,84.27,84.36,5855.0
2024-09-16 11:40:00,84.36,84.36,84.28,84.31,4218.0,84.36,84.36,84.28,84.31,4218.0
2024-09-16 11:45:00,84.32,84.32,84.26,84.28,5256.0,84.32,84.32,84.26,84.28,5256.0
2024-09-16 11:50:00,84.28,84.4,84.24,84.4,16199.0,84.28,84.4,84.24,84.4,16199.0
2024-09-16 11:55:00,84.44,84.44,84.35,84.36,2911.0,84.44,84.44,84.35,84.36,2911.0
2024-09-16 12:00:00,84.36,84.4,84.32,84.32,7014.0,84.36,84.4,84.32,84.32,7014.0
2024-09-16 12:05:00,84.35,84.36,84.31,84.31,3599.0,84.35,84.36,84.31,84.31,3599.0
2024-09-16 12:10:00,84.31,84.32,84.23,84.24,6108.0,84.31,84.32,84.23,84.24,6108.0
2024-09-16 12:15:00,84.22,84.25,84.22,84.22,3212.0,84.22,84.25,84.22,84.22,3212.0
2024-09-16 12:20:00,84.23,84.26,84.16,84.23,21482.0,84.23,84.26,84.16,84.23,21482.0
2024-09-16 12:25:00,84.27,84.3,84.25,84.26,10391.0,84.27,84.3,84.25,84.26,10391.0
2024-09-16 12:30:00,84.26,84.28,84.18,84.26,6618.0,84.26,84.28,84.18,84.26,6618.0
2024-09-16 12:35:00,84.25,84.25,84.16,84.21,2225.0,84.25,84.25,84.16,84.21,2225.0
2024-09-16 12:40:00,84.2,84.24,84.18,84.18,4045.0,84.2,84.24,84.18,84.18,4045.0
2024-09-16 12:45:00,84.19,84.21,84.14,84.14,5441.0,84.19,84.21,84.14,84.14,5441.0
2024-09-16 12:50:00,84.15,84.17,84.1,84.1,4911.0,84.15,84.17,84.1,84.1,4911.0
2024-09-16 12:55:00,84.09,84.13,84.06,84.07,1800.0,84.09,84.13,84.06,84.07,1800.0
2024-09-16 13:00:00,84.05,84.07,83.95,83.95,6148.0,84.05,84.07,83.95,83.95,6148.0
2024-09-16 13:05:00,83.97,83.98,83.93,83.97,3993.0,83.97,83.98,83.93,83.97,3993.0
2024-09-16 13:10:00,83.98,84.0,83.95,83.98,9391.0,83.98,84.0,83.95,83.98,9391.0
2024-09-16 13:15:00,83.98,83.99,83.96,83.98,1755.0,83.98,83.99,83.96,83.98,1755.0
2024-09-16 13:20:00,83.99,83.99,83.94,83.96,3108.0,83.99,83.99,83.94,83.96,3108.0
2024-09-16 13:25:00,83.98,84.03,83.95,83.96,3506.0,83.98,84.03,83.95,83.96,3506.0
2024-09-16 13:30:00,83.95,84.0,83.95,84.0,7106.0,83.95,84.0,83.95,84.0,7106.0
2024-09-16 13:35:00,84.0,84.06,83.96,84.05,5451.0,84.0,84.06,83.96,84.05,5451.0
2024-09-16 13:40:00,84.03,84.1,84.03,84.09,19549.0,84.03,84.1,84.03,84.09,19549.0
2024-09-16 13:45:00,84.1,84.19,84.09,84.18,7360.0,84.1,84.19,84.09,84.18,7360.0
2024-09-16 13:50:00,84.18,84.23,84.13,84.14,9301.0,84.18,84.23,84.13,84.14,9301.0
2024-09-16 13:55:00,84.15,84.18,84.13,84.17,2171.0,84.15,84.18,84.13,84.17,2171.0
2024-09-16 14:00:00,84.17,84.2,84.14,84.17,4101.0,84.17,84.2,84.14,84.17,4101.0
2024-09-16 14:05:00,84.15,84.15,83.96,83.99,23240.0,84.15,84.15,83.96,83.99,23240.0
2024-09-16 14:10:00,83.98,84.06,83.98,84.04,2048.0,83.98,84.06,83.98,84.04,2048.0
2024-09-16 14:15:00,84.06,84.09,84.03,84.03,1968.0,84.06,84.09,84.03,84.03,1968.0
2024-09-16 14:20:00,84.03,84.05,84.03,84.04,2267.0,84.03,84.05,84.03,84.04,2267.0
2024-09-16 14:25:00,84.04,84.04,84.0,84.02,5235.0,84.04,84.04,84.0,84.02,5235.0
2024-09-16 14:30:00,84.02,84.06,84.02,84.03,3792.0,84.02,84.06,84.02,84.03,3792.0
2024-09-16 14:35:00,84.03,84.06,84.02,84.06,4314.0,84.03,84.06,84.02,84.06,4314.0
2024-09-16 14:40:00,84.05,84.08,83.88,83.93,25382.0,84.05,84.08,83.88,83.93,25382.0
2024-09-16 14:45:00,83.93,83.98,83.92,83.93,3800.0,83.93,83.98,83.92,83.93,3800.0
2024-09-16 14:50:00,83.97,83.99,83.92,83.94,2780.0,83.97,83.99,83.92,83.94,2780.0
2024-09-16 14:55:00,83.94,83.97,83.91,83.96,3999.0,83.94,83.97,83.91,83.96,3999.0
2024-09-16 15:00:00,83.95,84.03,83.92,84.03,13002.0,83.95,84.03,83.92,84.03,13002.0
2024-09-16 15:05:00,84.0,84.07,83.97,84.07,2050.0,84.0,84.07,83.97,84.07,2050.0
2024-09-16 15:10:00,84.06,84.07,83.98,84.03,6308.0,84.06,84.07,83.98,84.03,6308.0
2024-09-16 15:15:00,84.04,84.05,84.0,84.02,13000.0,84.04,84.05,84.0,84.02,13000.0
2024-09-16 15:20:00,84.03,84.03,84.0,84.01,5458.0,84.03,84.03,84.0,84.01,5458.0
2024-09-16 15:25:00,84.01,84.04,83.99,84.02,5177.0,84.01,84.04,83.99,84.02,5177.0
2024-09-16 15:30:00,84.03,84.03,83.96,83.98,15170.0,84.03,84.03,83.96,83.98,15170.0
2024-09-16 15:35:00,83.95,83.97,83.92,83.94,13532.0,83.95,83.97,83.92,83.94,13532.0
2024-09-16 15:40:00,83.96,84.0,83.95,83.99,18206.0,83.96,84.0,83.95,83.99,18206.0
2024-09-16 15:45:00,83.99,84.07,83.96,84.06,31154.0,83.99,84.07,83.96,84.06,31154.0
2024-09-16 15:50:00,84.05,84.06,83.96,84.0,53287.0,84.05,84.06,83.96,84.0,53287.0
2024-09-16 15:55:00,83.99,84.12,83.96,84.09,59901.0,83.99,84.12,83.96,84.09,59901.0
2024-09-17 09:30:00,85.01,85.79,84.97,85.59,72371.0,85.01,85.79,84.97,85.59,72371.0
2024-09-17 09:35:00,85.61,86.18,85.42,86.18,129561.0,85.61,86.18,85.42,86.18,129561.0
2024-09-17 09:40:00,86.16,86.29,86.04,86.28,38836.0,86.16,86.29,86.04,86.28,38836.0
2024-09-17 09:45:00,86.24,86.74,86.24,86.64,115812.0,86.24,86.74,86.24,86.64,115812.0
2024-09-17 09:50:00,86.6,86.65,86.31,86.36,61405.0,86.6,86.65,86.31,86.36,61405.0
2024-09-17 09:55:00,86.38,86.46,86.1,86.1,13479.0,86.38,86.46,86.1,86.1,13479.0
2024-09-17 10:00:00,86.1,86.15,85.9,85.94,35701.0,86.1,86.15,85.9,85.94,35701.0
2024-09-17 10:05:00,85.87,86.04,85.83,86.02,29403.0,85.87,86.04,85.83,86.02,29403.0
2024-09-17 10:10:00,86.02,86.02,85.77,85.88,20069.0,86.02,86.02,85.77,85.88,20069.0
2024-09-17 10:15:00,85.88,85.94,85.79,85.87,28845.0,85.88,85.94,85.79,85.87,28845.0
2024-09-17 10:20:00,85.89,85.94,85.84,85.93,12895.0,85.89,85.94,85.84,85.93,12895.0
2024-09-17 10:25:00,85.93,85.99,85.72,85.73,12602.0,85.93,85.99,85.72,85.73,12602.0
2024-09-17 10:30:00,85.73,85.82,85.72,85.8,16314.0,85.73,85.82,85.72,85.8,16314.0
2024-09-17 10:35:00,85.81,85.81,85.71,85.75,26354.0,85.81,85.81,85.71,85.75,26354.0
2024-09-17 10:40:00,85.75,85.78,85.63,85.7,24418.0,85.75,85.78,85.63,85.7,24418.0
2024-09-17 10:45:00,85.7,85.74,85.55,85.61,8414.0,85.7,85.74,85.55,85.61,8414.0
2024-09-17 10:50:00,85.6,85.77,85.6,85.75,16009.0,85.6,85.77,85.6,85.75,16009.0
2024-09-17 10:55:00,85.76,85.78,85.57,85.59,8549.0,85.76,85.78,85.57,85.59,8549.0
2024-09-17 11:00:00,85.58,85.73,85.57,85.69,20511.0,85.58,85.73,85.57,85.69,20511.0
2024-09-17 11:05:00,85.67,85.71,85.46,85.54,10410.0,85.67,85.71,85.46,85.54,10410.0
2024-09-17 11:10:00,85.55,85.6,85.53,85.6,4915.0,85.55,85.6,85.53,85.6,4915.0
2024-09-17 11:15:00,85.56,85.63,85.54,85.61,9851.0,85.56,85.63,85.54,85.61,9851.0
2024-09-17 11:20:00,85.58,85.61,85.52,85.61,16694.0,85.58,85.61,85.52,85.61,16694.0
2024-09-17 11:25:00,85.61,85.74,85.61,85.71,20112.0,85.61,85.74,85.61,85.71,20112.0
2024-09-17 11:30:00,85.73,85.73,85.53,85.57,20420.0,85.73,85.73,85.53,85.57,20420.0
2024-09-17 11:35:00,85.57,85.59,85.47,85.5,13025.0,85.57,85.59,85.47,85.5,13025.0
2024-09-17 11:40:00,85.49,85.57,85.49,85.56,8201.0,85.49,85.57,85.49,85.56,8201.0
2024-09-17 11:45:00,85.59,85.59,85.53,85.57,3779.0,85.59,85.59,85.53,85.57,3779.0
2024-09-17 11:50:00,85.55,85.77,85.52,85.74,13276.0,85.55,85.77,85.52,85.74,13276.0
2024-09-17 11:55:00,85.69,85.79,85.66,85.78,25383.0,85.69,85.79,85.66,85.78,25383.0
2024-09-17 12:00:00,85.78,85.86,85.72,85.72,6011.0,85.78,85.86,85.72,85.72,6011.0
2024-09-17 12:05:00,85.75,85.75,85.56,85.56,10728.0,85.75,85.75,85.56,85.56,10728.0
2024-09-17 12:10:00,85.56,85.66,85.49,85.65,7824.0,85.56,85.66,85.49,85.65,7824.0
2024-09-17 12:15:00,85.67,85.67,85.53,85.59,8261.0,85.67,85.67,85.53,85.59,8261.0
2024-09-17 12:20:00,85.56,85.6,85.44,85.48,19275.0,85.56,85.6,85.44,85.48,19275.0
2024-09-17 12:25:00,85.48,85.59,85.48,85.56,11054.0,85.48,85.59,85.48,85.56,11054.0
2024-09-17 12:30:00,85.53,85.53,85.43,85.43,12428.0,85.53,85.53,85.43,85.43,12428.0
2024-09-17 12:35:00,85.44,85.49,85.4,85.47,10564.0,85.44,85.49,85.4,85.47,10564.0
2024-09-17 12:40:00,85.49,85.49,85.4,85.45,6442.0,85.49,85.49,85.4,85.45,6442.0
2024-09-17 12:45:00,85.47,85.48,85.24,85.25,13498.0,85.47,85.48,85.24,85.25,13498.0
2024-09-17 12:50:00,85.24,85.39,85.23,85.34,5379.0,85.24,85.39,85.23,85.34,5379.0
2024-09-17 12:55:00,85.34,85.38,85.27,85.27,12307.0,85.34,85.38,85.27,85.27,12307.0
2024-09-17 13:00:00,85.28,85.38,85.26,85.26,5380.0,85.28,85.38,85.26,85.26,5380.0
2024-09-17 13:05:00,85.26,85.29,85.2,85.2,10705.0,85.26,85.29,85.2,85.2,10705.0
2024-09-17 13:10:00,85.22,85.27,85.15,85.26,4557.0,85.22,85.27,85.15,85.26,4557.0
2024-09-17 13:15:00,85.28,85.3,85.22,85.25,8200.0,85.28,85.3,85.22,85.25,8200.0
2024-09-17 13:20:00,85.26,85.35,85.26,85.35,3203.0,85.26,85.35,85.26,85.35,3203.0
2024-09-17 13:25:00,85.36,85.36,85.32,85.33,5764.0,85.36,85.36,85.32,85.33,5764.0
2024-09-17 13:30:00,85.32,85.34,85.25,85.27,6289.0,85.32,85.34,85.25,85.27,6289.0
2024-09-17 13:35:00,85.27,85.35,85.24,85.34,9290.0,85.27,85.35,85.24,85.34,9290.0
2024-09-17 13:40:00,85.34,85.37,85.26,85.37,7312.0,85.34,85.37,85.26,85.37,7312.0
2024-09-17 13:45:00,85.43,85.55,85.41,85.55,5823.0,85.43,85.55,85.41,85.55,5823.0
2024-09-17 13:50:00,85.51,85.69,85.5,85.68,3316.0,85.51,85.69,85.5,85.68,3316.0
2024-09-17 13:55:00,85.68,85.7,85.63,85.67,8248.0,85.68,85.7,85.63,85.67,8248.0
2024-09-17 14:00:00,85.65,85.7,85.59,85.59,3299.0,85.65,85.7,85.59,85.59,3299.0
2024-09-17 14:05:00,85.6,85.6,85.54,85.54,1052.0,85.6,85.6,85.54,85.54,1052.0
2024-09-17 14:10:00,85.56,85.58,85.52,85.52,1847.0,85.56,85.58,85.52,85.52,1847.0
2024-09-17 14:15:00,85.56,85.6,85.53,85.53,2709.0,85.56,85.6,85.53,85.53,2709.0
2024-09-17 14:20:00,85.55,85.61,85.55,85.6,797.0,85.55,85.61,85.55,85.6,797.0
2024-09-17 14:25:00,85.63,85.7,85.57,85.57,3556.0,85.63,85.7,85.57,85.57,3556.0
2024-09-17 14:30:00,85.58,85.59,85.53,85.54,4010.0,85.58,85.59,85.53,85.54,4010.0
2024-09-17 14:35:00,85.53,85.6,85.53,85.59,3353.0,85.53,85.6,85.53,85.59,3353.0
2024-09-17 14:40:00,85.56,85.58,85.52,85.58,2151.0,85.56,85.58,85.52,85.58,2151.0
2024-09-17 14:45:00,85.59,85.6,85.45,85.52,3978.0,85.59,85.6,85.45,85.52,3978.0
2024-09-17 14:50:00,85.52,85.56,85.45,85.5,2443.0,85.52,85.56,85.45,85.5,2443.0
2024-09-17 14:55:00,85.48,85.53,85.48,85.48,1808.0,85.48,85.53,85.48,85.48,1808.0
2024-09-17 15:00:00,85.48,85.52,85.37,85.52,11379.0,85.48,85.52,85.37,85.52,11379.0
2024-09-17 15:05:00,85.51,85.55,85.47,85.53,2542.0,85.51,85.55,85.47,85.53,2542.0
2024-09-17 15:10:00,85.56,85.58,85.53,85.57,10832.0,85.56,85.58,85.53,85.57,10832.0
2024-09-17 15:15:00,85.56,85.57,85.48,85.5,2419.0,85.56,85.57,85.48,85.5,2419.0
2024-09-17 15:20:00,85.47,85.49,85.35,85.43,4352.0,85.47,85.49,85.35,85.43,4352.0
2024-09-17 15:25:00,85.42,85.47,85.41,85.47,5933.0,85.42,85.47,85.41,85.47,5933.0
2024-09-17 15:30:00,85.48,85.5,85.45,85.46,5992.0,85.48,85.5,85.45,85.46,5992.0
2024-09-17 15:35:00,85.44,85.46,85.4,85.44,6531.0,85.44,85.46,85.4,85.44,6531.0
2024-09-17 15:40:00,85.44,85.44,85.38,85.42,7654.0,85.44,85.44,85.38,85.42,7654.0
2024-09-17 15:45:00,85.42,85.5,85.39,85.45,22962.0,85.42,85.5,85.39,85.45,22962.0
2024-09-17 15:50:00,85.46,85.47,85.35,85.39,35233.0,85.46,85.47,85.35,85.39,35233.0
2024-09-17 15:55:00,85.35,85.4,85.3,85.4,76970.0,85.35,85.4,85.3,85.4,76970.0
2024-09-18 09:30:00,85.61,85.64,85.3,85.51,33412.0,85.61,85.64,85.3,85.51,33412.0
2024-09-18 09:35:00,85.45,85.63,85.43,85.55,9833.0,85.45,85.63,85.43,85.55,9833.0
2024-09-18 09:40:00,85.58,85.65,85.31,85.42,7115.0,85.58,85.65,85.31,85.42,7115.0
2024-09-18 09:45:00,85.5,85.61,85.3,85.33,17403.0,85.5,85.61,85.3,85.33,17403.0
2024-09-18 09:50:00,85.39,85.4,85.17,85.23,7579.0,85.39,85.4,85.17,85.23,7579.0
2024-09-18 09:55:00,85.21,85.4,85.2,85.37,7318.0,85.21,85.4,85.2,85.37,7318.0
2024-09-18 10:00:00,85.4,85.4,85.1,85.12,6499.0,85.4,85.4,85.1,85.12,6499.0
2024-09-18 10:05:00,85.11,85.18,84.95,84.98,26313.0,85.11,85.18,84.95,84.98,26313.0
2024-09-18 10:10:00,84.97,85.13,84.96,85.06,13494.0,84.97,85.13,84.96,85.06,13494.0
2024-09-18 10:15:00,85.08,85.13,85.01,85.03,7122.0,85.08,85.13,85.01,85.03,7122.0
2024-09-18 10:20:00,85.04,85.05,84.92,84.92,8119.0,85.04,85.05,84.92,84.92,8119.0
2024-09-18 10:25:00,84.92,84.92,84.85,84.85,7644.0,84.92,84.92,84.85,84.85,7644.0
2024-09-18 10:30:00,84.82,84.87,84.77,84.8,16397.0,84.82,84.87,84.77,84.8,16397.0
2024-09-18 10:35:00,84.8,84.88,84.79,84.86,7833.0,84.8,84.88,84.79,84.86,7833.0
2024-09-18 10:40:00,84.84,84.96,84.84,84.96,7846.0,84.84,84.96,84.84,84.96,7846.0
2024-09-18 10:45:00,84.96,85.0,84.9,84.91,6420.0,84.96,85.0,84.9,84.91,6420.0
2024-09-18 10:50:00,84.9,84.91,84.79,84.85,4899.0,84.9,84.91,84.79,84.85,4899.0
2024-09-18 10:55:00,84.86,84.9,84.82,84.82,1902.0,84.86,84.9,84.82,84.82,1902.0
2024-09-18 11:00:00,84.82,84.86,84.71,84.73,6513.0,84.82,84.86,84.71,84.73,6513.0
2024-09-18 11:05:00,84.76,84.76,84.64,84.66,16974.0,84.76,84.76,84.64,84.66,16974.0
2024-09-18 11:10:00,84.66,84.7,84.6,84.65,7991.0,84.66,84.7,84.6,84.65,7991.0
2024-09-18 11:15:00,84.64,84.65,84.49,84.64,12906.0,84.64,84.65,84.49,84.64,12906.0
2024-09-18 11:20:00,84.65,84.65,84.56,84.57,11438.0,84.65,84.65,84.56,84.57,11438.0
2024-09-18 11:25:00,84.58,84.58,84.38,84.42,17663.0,84.58,84.58,84.38,84.42,17663.0
2024-09-18 11:30:00,84.42,84.46,84.33,84.34,19749.0,84.42,84.46,84.33,84.34,19749.0
2024-09-18 11:35:00,84.34,84.43,84.33,84.41,25278.0,84.34,84.43,84.33,84.41,25278.0
2024-09-18 11:40:00,84.43,84.45,84.3,84.32,15207.0,84.43,84.45,84.3,84.32,15207.0
2024-09-18 11:45:00,84.31,84.34,84.24,84.3,7472.0,84.31,84.34,84.24,84.3,7472.0
2024-09-18 11:50:00,84.3,84.31,84.24,84.25,5163.0,84.3,84.31,84.24,84.25,5163.0
2024-09-18 11:55:00,84.27,84.34,84.26,84.32,10442.0,84.27,84.34,84.26,84.32,10442.0
2024-09-18 12:00:00,84.32,84.34,84.29,84.29,3978.0,84.32,84.34,84.29,84.29,3978.0
2024-09-18 12:05:00,84.3,84.39,84.23,84.38,6896.0,84.3,84.39,84.23,84.38,6896.0
2024-09-18 12:10:00,84.37,84.48,84.37,84.41,10168.0,84.37,84.48,84.37,84.41,10168.0
2024-09-18 12:15:00,84.42,84.47,84.39,84.47,3801.0,84.42,84.47,84.39,84.47,3801.0
2024-09-18 12:20:00,84.47,84.56,84.47,84.55,3767.0,84.47,84.56,84.47,84.55,3767.0
2024-09-18 12:25:00,84.55,84.63,84.55,84.58,5225.0,84.55,84.63,84.55,84.58,5225.0
2024-09-18 12:30:00,84.56,84.56,84.46,84.47,3993.0,84.56,84.56,84.46,84.47,3993.0
2024-09-18 12:35:00,84.46,84.49,84.43,84.45,4226.0,84.46,84.49,84.43,84.45,4226.0
2024-09-18 12:40:00,84.42,84.42,84.34,84.39,4642.0,84.42,84.42,84.34,84.39,4642.0
2024-09-18 12:45:00,84.38,84.4,84.35,84.36,9943.0,84.38,84.4,84.35,84.36,9943.0
2024-09-18 12:50:00,84.36,84.44,84.35,84.41,9441.0,84.36,84.44,84.35,84.41,9441.0
2024-09-18 12:55:00,84.41,84.47,84.41,84.42,5052.0,84.41,84.47,84.41,84.42,5052.0
2024-09-18 13:00:00,84.43,84.44,84.32,84.34,4955.0,84.43,84.44,84.32,84.34,4955.0
2024-09-18 13:05:00,84.33,84.4,84.29,84.36,4520.0,84.33,84.4,84.29,84.36,4520.0
2024-09-18 13:10:00,84.35,84.37,84.31,84.34,11628.0,84.35,84.37,84.31,84.34,11628.0
2024-09-18 13:15:00,84.34,84.34,84.21,84.23,12471.0,84.34,84.34,84.21,84.23,12471.0
2024-09-18 13:20:00,84.24,84.26,84.2,84.24,13772.0,84.24,84.26,84.2,84.24,13772.0
2024-09-18 13:25:00,84.25,84.3,84.24,84.3,4339.0,84.25,84.3,84.24,84.3,4339.0
2024-09-18 13:30:00,84.29,84.43,84.29,84.43,8842.0,84.29,84.43,84.29,84.43,8842.0
2024-09-18 13:35:00,84.4,84.5,84.33,84.35,20069.0,84.4,84.5,84.33,84.35,20069.0
2024-09-18 13:40:00,84.38,84.46,84.36,84.41,6928.0,84.38,84.46,84.36,84.41,6928.0
2024-09-18 13:45:00,84.42,84.51,84.41,84.46,41364.0,84.42,84.51,84.41,84.46,41364.0
2024-09-18 13:50:00,84.47,84.47,84.37,84.41,10479.0,84.47,84.47,84.37,84.41,10479.0
2024-09-18 13:55:00,84.42,84.77,84.4,84.77,34274.0,84.42,84.77,84.4,84.77,34274.0
2024-09-18 14:00:00,84.72,85.23,84.67,84.96,51661.0,84.72,85.23,84.67,84.96,51661.0
2024-09-18 14:05:00,84.97,85.01,84.69,84.79,13654.0,84.97,85.01,84.69,84.79,13654.0
2024-09-18 14:10:00,84.82,84.83,84.4,84.7,20769.0,84.82,84.83,84.4,84.7,20769.0
2024-09-18 14:15:00,84.69,84.88,84.69,84.86,13486.0,84.69,84.88,84.69,84.86,13486.0
2024-09-18 14:20:00,84.87,85.01,84.83,85.0,25037.0,84.87,85.01,84.83,85.0,25037.0
2024-09-18 14:25:00,85.0,85.14,84.98,85.14,13811.0,85.0,85.14,84.98,85.14,13811.0
2024-09-18 14:30:00,85.13,85.35,85.08,85.31,19767.0,85.13,85.35,85.08,85.31,19767.0
2024-09-18 14:35:00,85.33,85.42,85.05,85.41,48049.0,85.33,85.42,85.05,85.41,48049.0
2024-09-18 14:40:00,85.4,85.41,84.96,84.97,15226.0,85.4,85.41,84.96,84.97,15226.0
2024-09-18 14:45:00,84.94,85.12,84.9,84.99,12767.0,84.94,85.12,84.9,84.99,12767.0
2024-09-18 14:50:00,84.96,85.08,84.9,85.0,9418.0,84.96,85.08,84.9,85.0,9418.0
2024-09-18 14:55:00,84.95,85.03,84.71,84.78,6867.0,84.95,85.03,84.71,84.78,6867.0
2024-09-18 15:00:00,84.74,84.82,84.61,84.78,17661.0,84.74,84.82,84.61,84.78,17661.0
2024-09-18 15:05:00,84.69,84.69,84.54,84.61,11980.0,84.69,84.69,84.54,84.61,11980.0
2024-09-18 15:10:00,84.58,84.87,84.56,84.87,6026.0,84.58,84.87,84.56,84.87,6026.0
2024-09-18 15:15:00,84.84,84.91,84.76,84.85,22167.0,84.84,84.91,84.76,84.85,22167.0
2024-09-18 15:20:00,84.85,84.85,84.51,84.67,13030.0,84.85,84.85,84.51,84.67,13030.0
2024-09-18 15:25:00,84.68,84.92,84.65,84.81,28777.0,84.68,84.92,84.65,84.81,28777.0
2024-09-18 15:30:00,84.81,84.93,84.73,84.79,20996.0,84.81,84.93,84.73,84.79,20996.0
2024-09-18 15:35:00,84.78,84.92,84.73,84.85,22721.0,84.78,84.92,84.73,84.85,22721.0
2024-09-18 15:40:00,84.88,84.9,84.67,84.67,15562.0,84.88,84.9,84.67,84.67,15562.0
2024-09-18 15:45:00,84.68,84.74,84.63,84.69,11181.0,84.68,84.74,84.63,84.69,11181.0
2024-09-18 15:50:00,84.69,84.77,84.6,84.73,32319.0,84.69,84.77,84.6,84.73,32319.0
2024-09-18 15:55:00,84.75,84.75,84.64,84.66,72194.0,84.75,84.75,84.64,84.66,72194.0
2024-09-19 09:30:00,87.25,87.32,86.58,86.6,114367.0,87.25,87.32,86.58,86.6,114367.0
2024-09-19 09:35:00,86.55,86.76,86.28,86.63,37666.0,86.55,86.76,86.28,86.63,37666.0
2024-09-19 09:40:00,86.6,86.8,86.52,86.56,40088.0,86.6,86.8,86.52,86.56,40088.0
2024-09-19 09:45:00,86.58,86.61,86.32,86.37,25062.0,86.58,86.61,86.32,86.37,25062.0
2024-09-19 09:50:00,86.34,86.34,86.03,86.09,43722.0,86.34,86.34,86.03,86.09,43722.0
2024-09-19 09:55:00,86.09,86.22,86.03,86.15,31762.0,86.09,86.22,86.03,86.15,31762.0
2024-09-19 10:00:00,86.18,86.28,86.06,86.12,37874.0,86.18,86.28,86.06,86.12,37874.0
2024-09-19 10:05:00,86.09,86.37,86.0,86.3,92411.0,86.09,86.37,86.0,86.3,92411.0
2024-09-19 10:10:00,86.28,86.42,86.22,86.4,33087.0,86.28,86.42,86.22,86.4,33087.0
2024-09-19 10:15:00,86.4,86.48,86.32,86.42,50060.0,86.4,86.48,86.32,86.42,50060.0
2024-09-19 10:20:00,86.44,86.47,86.24,86.26,31167.0,86.44,86.47,86.24,86.26,31167.0
2024-09-19 10:25:00,86.24,86.55,86.19,86.36,53799.0,86.24,86.55,86.19,86.36,53799.0
2024-09-19 10:30:00,86.34,86.44,86.31,86.44,31736.0,86.34,86.44,86.31,86.44,31736.0
2024-09-19 10:35:00,86.43,86.55,86.43,86.55,22874.0,86.43,86.55,86.43,86.55,22874.0
2024-09-19 10:40:00,86.55,86.6,86.28,86.3,21813.0,86.55,86.6,86.28,86.3,21813.0
2024-09-19 10:45:00,86.31,86.42,86.26,86.42,17555.0,86.31,86.42,86.26,86.42,17555.0
2024-09-19 10:50:00,86.4,86.47,86.36,86.41,13027.0,86.4,86.47,86.36,86.41,13027.0
2024-09-19 10:55:00,86.4,86.4,86.21,86.21,11419.0,86.4,86.4,86.21,86.21,11419.0
2024-09-19 11:00:00,86.21,86.3,86.08,86.23,16798.0,86.21,86.3,86.08,86.23,16798.0
2024-09-19 11:05:00,86.22,86.22,86.03,86.22,25130.0,86.22,86.22,86.03,86.22,25130.0
2024-09-19 11:10:00,86.22,86.3,86.15,86.3,8563.0,86.22,86.3,86.15,86.3,8563.0
2024-09-19 11:15:00,86.29,86.33,86.23,86.27,9914.0,86.29,86.33,86.23,86.27,9914.0
2024-09-19 11:20:00,86.26,86.31,86.23,86.27,5405.0,86.26,86.31,86.23,86.27,5405.0
2024-09-19 11:25:00,86.29,86.33,86.25,86.3,18599.0,86.29,86.33,86.25,86.3,18599.0
2024-09-19 11:30:00,86.29,86.32,86.24,86.31,19271.0,86.29,86.32,86.24,86.31,19271.0
2024-09-19 11:35:00,86.32,86.72,86.3,86.72,35473.0,86.32,86.72,86.3,86.72,35473.0
2024-09-19 11:40:00,86.72,87.07,86.71,86.93,82567.0,86.72,87.07,86.71,86.93,82567.0
2024-09-19 11:45:00,86.95,86.97,86.88,86.94,21799.0,86.95,86.97,86.88,86.94,21799.0
2024-09-19 11:50:00,86.95,87.08,86.95,86.98,21145.0,86.95,87.08,86.95,86.98,21145.0
2024-09-19 11:55:00,86.98,87.04,86.87,86.93,15008.0,86.98,87.04,86.87,86.93,15008.0
2024-09-19 12:00:00,86.94,86.97,86.81,86.92,15472.0,86.94,86.97,86.81,86.92,15472.0
2024-09-19 12:05:00,86.89,87.0,86.89,86.92,12148.0,86.89,87.0,86.89,86.92,12148.0
2024-09-19 12:10:00,86.89,86.93,86.84,86.91,10587.0,86.89,86.93,86.84,86.91,10587.0
2024-09-19 12:15:00,86.91,86.98,86.9,86.98,15791.0,86.91,86.98,86.9,86.98,15791.0
2024-09-19 12:20:00,86.98,87.0,86.84,86.88,26898.0,86.98,87.0,86.84,86.88,26898.0
2024-09-19 12:25:00,86.88,86.98,86.87,86.97,13054.0,86.88,86.98,86.87,86.97,13054.0
2024-09-19 12:30:00,86.97,86.98,86.88,86.95,15267.0,86.97,86.98,86.88,86.95,15267.0
2024-09-19 12:35:00,86.94,86.96,86.89,86.94,11107.0,86.94,86.96,86.89,86.94,11107.0
2024-09-19 12:40:00,86.94,86.94,86.89,86.91,8748.0,86.94,86.94,86.89,86.91,8748.0
2024-09-19 12:45:00,86.92,87.08,86.92,87.04,14642.0,86.92,87.08,86.92,87.04,14642.0
2024-09-19 12:50:00,87.03,87.11,87.01,87.06,20945.0,87.03,87.11,87.01,87.06,20945.0
2024-09-19 12:55:00,87.06,87.08,87.03,87.06,14381.0,87.06,87.08,87.03,87.06,14381.0
2024-09-19 13:00:00,87.06,87.08,87.0,87.01,9309.0,87.06,87.08,87.0,87.01,9309.0
2024-09-19 13:05:00,87.01,87.01,86.94,86.98,7810.0,87.01,87.01,86.94,86.98,7810.0
2024-09-19 13:10:00,86.97,87.06,86.97,87.04,24816.0,86.97,87.06,86.97,87.04,24816.0
2024-09-19 13:15:00,87.04,87.25,87.04,87.25,53081.0,87.04,87.25,87.04,87.25,53081.0
2024-09-19 13:20:00,87.25,87.6,87.23,87.52,86834.0,87.25,87.6,87.23,87.52,86834.0
2024-09-19 13:25:00,87.55,87.55,87.38,87.4,18210.0,87.55,87.55,87.38,87.4,18210.0
2024-09-19 13:30:00,87.4,87.45,87.21,87.21,24544.0,87.4,87.45,87.21,87.21,24544.0
2024-09-19 13:35:00,87.2,87.3,87.18,87.25,12392.0,87.2,87.3,87.18,87.25,12392.0
2024-09-19 13:40:00,87.25,87.35,87.25,87.3,14589.0,87.25,87.35,87.25,87.3,14589.0
2024-09-19 13:45:00,87.29,87.29,87.22,87.26,19723.0,87.29,87.29,87.22,87.26,19723.0
2024-09-19 13:50:00,87.26,87.34,87.25,87.34,12753.0,87.26,87.34,87.25,87.34,12753.0
2024-09-19 13:55:00,87.36,87.36,87.24,87.27,19584.0,87.36,87.36,87.24,87.27,19584.0
2024-09-19 14:00:00,87.26,87.33,87.26,87.31,10806.0,87.26,87.33,87.26,87.31,10806.0
2024-09-19 14:05:00,87.32,87.35,87.29,87.34,23037.0,87.32,87.35,87.29,87.34,23037.0
2024-09-19 14:10:00,87.35,87.35,87.25,87.28,10000.0,87.35,87.35,87.25,87.28,10000.0
2024-09-19 14:15:00,87.25,87.31,87.17,87.17,21607.0,87.25,87.31,87.17,87.17,21607.0
2024-09-19 14:20:00,87.2,87.25,87.17,87.24,12586.0,87.2,87.25,87.17,87.24,12586.0
2024-09-19 14:25:00,87.23,87.31,87.21,87.25,10831.0,87.23,87.31,87.21,87.25,10831.0
2024-09-19 14:30:00,87.25,87.33,87.17,87.25,19043.0,87.25,87.33,87.17,87.25,19043.0
2024-09-19 14:35:00,87.22,87.25,87.14,87.19,17339.0,87.22,87.25,87.14,87.19,17339.0
2024-09-19 14:40:00,87.17,87.18,87.02,87.03,9196.0,87.17,87.18,87.02,87.03,9196.0
2024-09-19 14:45:00,87.04,87.04,86.92,86.92,11927.0,87.04,87.04,86.92,86.92,11927.0
2024-09-19 14:50:00,86.93,86.95,86.85,86.93,23855.0,86.93,86.95,86.85,86.93,23855.0
2024-09-19 14:55:00,86.93,87.2,86.92,87.18,27466.0,86.93,87.2,86.92,87.18,27466.0
2024-09-19 15:00:00,87.15,87.17,87.1,87.11,15688.0,87.15,87.17,87.1,87.11,15688.0
2024-09-19 15:05:00,87.11,87.12,87.06,87.08,17828.0,87.11,87.12,87.06,87.08,17828.0
2024-09-19 15:10:00,87.09,87.18,87.07,87.15,11666.0,87.09,87.18,87.07,87.15,11666.0
2024-09-19 15:15:00,87.17,87.17,87.03,87.08,14941.0,87.17,87.17,87.03,87.08,14941.0
2024-09-19 15:20:00,87.09,87.09,86.94,87.03,13644.0,87.09,87.09,86.94,87.03,13644.0
2024-09-19 15:25:00,87.03,87.08,87.02,87.06,9383.0,87.03,87.08,87.02,87.06,9383.0
2024-09-19 15:30:00,87.07,87.13,87.03,87.13,16118.0,87.07,87.13,87.03,87.13,16118.0
2024-09-19 15:35:00,87.14,87.18,87.11,87.14,19181.0,87.14,87.18,87.11,87.14,19181.0
2024-09-19 15:40:00,87.14,87.27,87.1,87.17,43878.0,87.14,87.27,87.1,87.17,43878.0
2024-09-19 15:45:00,87.17,87.18,87.08,87.1,57072.0,87.17,87.18,87.08,87.1,57072.0
2024-09-19 15:50:00,87.09,87.09,86.91,86.97,66551.0,87.09,87.09,86.91,86.97,66551.0
2024-09-19 15:55:00,86.96,87.09,86.95,87.03,96468.0,86.96,87.09,86.95,87.03,96468.0
2024-09-20 09:30:00,87.09,87.58,87.06,87.06,74948.0,87.09,87.58,87.06,87.06,74948.0
2024-09-20 09:35:00,87.1,87.22,86.86,86.94,50110.0,87.1,87.22,86.86,86.94,50110.0
2024-09-20 09:40:00,86.9,86.92,86.57,86.65,31949.0,86.9,86.92,86.57,86.65,31949.0
2024-09-20 09:45:00,86.65,86.73,86.52,86.57,29356.0,86.65,86.73,86.52,86.57,29356.0
2024-09-20 09:50:00,86.58,87.14,86.56,86.86,29326.0,86.58,87.14,86.56,86.86,29326.0
2024-09-20 09:55:00,86.9,87.1,86.9,87.05,11611.0,86.9,87.1,86.9,87.05,11611.0
2024-09-20 10:00:00,87.08,87.12,86.94,86.96,13431.0,87.08,87.12,86.94,86.96,13431.0
2024-09-20 10:05:00,87.0,87.02,86.85,86.93,12548.0,87.0,87.02,86.85,86.93,12548.0
2024-09-20 10:10:00,86.93,86.94,86.73,86.78,9340.0,86.93,86.94,86.73,86.78,9340.0
2024-09-20 10:15:00,86.77,86.95,86.77,86.85,11888.0,86.77,86.95,86.77,86.85,11888.0
2024-09-20 10:20:00,86.86,86.86,86.61,86.68,39252.0,86.86,86.86,86.61,86.68,39252.0
2024-09-20 10:25:00,86.71,86.86,86.7,86.74,11402.0,86.71,86.86,86.7,86.74,11402.0
2024-09-20 10:30:00,86.82,86.93,86.77,86.83,13959.0,86.82,86.93,86.77,86.83,13959.0
2024-09-20 10:35:00,86.85,86.96,86.83,86.92,10070.0,86.85,86.96,86.83,86.92,10070.0
2024-09-20 10:40:00,86.92,86.98,86.77,86.8,19971.0,86.92,86.98,86.77,86.8,19971.0
2024-09-20 10:45:00,86.79,86.89,86.65,86.68,24857.0,86.79,86.89,86.65,86.68,24857.0
2024-09-20 10:50:00,86.7,86.73,86.5,86.63,32435.0,86.7,86.73,86.5,86.63,32435.0
2024-09-20 10:55:00,86.63,86.68,86.58,86.62,9684.0,86.63,86.68,86.58,86.62,9684.0
2024-09-20 11:00:00,86.63,86.63,86.31,86.32,37576.0,86.63,86.63,86.31,86.32,37576.0
2024-09-20 11:05:00,86.32,86.39,86.27,86.39,34117.0,86.32,86.39,86.27,86.39,34117.0
2024-09-20 11:10:00,86.39,86.48,86.33,86.41,13053.0,86.39,86.48,86.33,86.41,13053.0
2024-09-20 11:15:00,86.41,86.46,86.28,86.46,21010.0,86.41,86.46,86.28,86.46,21010.0
2024-09-20 11:20:00,86.46,86.56,86.41,86.55,9017.0,86.46,86.56,86.41,86.55,9017.0
2024-09-20 11:25:00,86.53,86.6,86.51,86.53,14090.0,86.53,86.6,86.51,86.53,14090.0
2024-09-20 11:30:00,86.51,86.61,86.49,86.61,19266.0,86.51,86.61,86.49,86.61,19266.0
2024-09-20 11:35:00,86.63,86.73,86.63,86.67,13803.0,86.63,86.73,86.63,86.67,13803.0
2024-09-20 11:40:00,86.67,86.8,86.67,86.74,14795.0,86.67,86.8,86.67,86.74,14795.0
2024-09-20 11:45:00,86.75,86.81,86.7,86.76,9316.0,86.75,86.81,86.7,86.76,9316.0
2024-09-20 11:50:00,86.75,86.82,86.74,86.75,8023.0,86.75,86.82,86.74,86.75,8023.0
2024-09-20 11:55:00,86.75,86.81,86.74,86.77,3786.0,86.75,86.81,86.74,86.77,3786.0
2024-09-20 12:00:00,86.78,86.84,86.74,86.81,7047.0,86.78,86.84,86.74,86.81,7047.0
2024-09-20 12:05:00,86.79,86.82,86.76,86.78,2719.0,86.79,86.82,86.76,86.78,2719.0
2024-09-20 12:10:00,86.79,86.82,86.75,86.77,10682.0,86.79,86.82,86.75,86.77,10682.0
2024-09-20 12:15:00,86.78,86.78,86.72,86.74,3306.0,86.78,86.78,86.72,86.74,3306.0
2024-09-20 12:20:00,86.72,86.76,86.69,86.72,4465.0,86.72,86.76,86.69,86.72,4465.0
2024-09-20 12:25:00,86.71,86.76,86.71,86.75,3652.0,86.71,86.76,86.71,86.75,3652.0
2024-09-20 12:30:00,86.77,86.77,86.68,86.7,3133.0,86.77,86.77,86.68,86.7,3133.0
2024-09-20 12:35:00,86.69,86.7,86.62,86.65,5356.0,86.69,86.7,86.62,86.65,5356.0
2024-09-20 12:40:00,86.66,86.68,86.63,86.63,2886.0,86.66,86.68,86.63,86.63,2886.0
2024-09-20 12:45:00,86.61,86.63,86.55,86.59,4833.0,86.61,86.63,86.55,86.59,4833.0
2024-09-20 12:50:00,86.59,86.61,86.49,86.5,6240.0,86.59,86.61,86.49,86.5,6240.0
2024-09-20 12:55:00,86.51,86.54,86.48,86.54,4991.0,86.51,86.54,86.48,86.54,4991.0
2024-09-20 13:00:00,86.56,86.61,86.43,86.43,10385.0,86.56,86.61,86.43,86.43,10385.0
2024-09-20 13:05:00,86.42,86.44,86.37,86.44,5055.0,86.42,86.44,86.37,86.44,5055.0
2024-09-20 13:10:00,86.43,86.45,86.36,86.42,7121.0,86.43,86.45,86.36,86.42,7121.0
2024-09-20 13:15:00,86.43,86.45,86.4,86.45,1615.0,86.43,86.45,86.4,86.45,1615.0
2024-09-20 13:20:00,86.43,86.5,86.38,86.49,8128.0,86.43,86.5,86.38,86.49,8128.0
2024-09-20 13:25:00,86.49,86.51,86.46,86.5,5813.0,86.49,86.51,86.46,86.5,5813.0
2024-09-20 13:30:00,86.49,86.51,86.44,86.49,4830.0,86.49,86.51,86.44,86.49,4830.0
2024-09-20 13:35:00,86.5,86.56,86.49,86.55,3593.0,86.5,86.56,86.49,86.55,3593.0
2024-09-20 13:40:00,86.52,86.56,86.51,86.52,9015.0,86.52,86.56,86.51,86.52,9015.0
2024-09-20 13:45:00,86.51,86.55,86.51,86.52,2925.0,86.51,86.55,86.51,86.52,2925.0
2024-09-20 13:50:00,86.54,86.54,86.48,86.49,7454.0,86.54,86.54,86.48,86.49,7454.0
2024-09-20 13:55:00,86.5,86.56,86.47,86.5,8705.0,86.5,86.56,86.47,86.5,8705.0
2024-09-20 14:00:00,86.5,86.57,86.48,86.5,7210.0,86.5,86.57,86.48,86.5,7210.0
2024-09-20 14:05:00,86.5,86.51,86.43,86.48,16664.0,86.5,86.51,86.43,86.48,16664.0
2024-09-20 14:10:00,86.48,86.49,86.34,86.35,13416.0,86.48,86.49,86.34,86.35,13416.0
2024-09-20 14:15:00,86.35,86.38,86.32,86.37,3086.0,86.35,86.38,86.32,86.37,3086.0
2024-09-20 14:20:00,86.37,86.41,86.32,86.35,7726.0,86.37,86.41,86.32,86.35,7726.0
2024-09-20 14:25:00,86.34,86.36,86.28,86.29,11756.0,86.34,86.36,86.28,86.29,11756.0
2024-09-20 14:30:00,86.29,86.34,86.21,86.23,26890.0,86.29,86.34,86.21,86.23,26890.0
2024-09-20 14:35:00,86.25,86.33,86.2,86.3,11010.0,86.25,86.33,86.2,86.3,11010.0
2024-09-20 14:40:00,86.26,86.33,86.25,86.33,18722.0,86.26,86.33,86.25,86.33,18722.0
2024-09-20 14:45:00,86.32,86.35,86.19,86.21,11272.0,86.32,86.35,86.19,86.21,11272.0
2024-09-20 14:50:00,86.2,86.38,86.2,86.37,9279.0,86.2,86.38,86.2,86.37,9279.0
2024-09-20 14:55:00,86.36,86.43,86.35,86.39,11335.0,86.36,86.43,86.35,86.39,11335.0
2024-09-20 15:00:00,86.41,86.44,86.37,86.39,9577.0,86.41,86.44,86.37,86.39,9577.0
2024-09-20 15:05:00,86.37,86.38,86.31,86.33,6294.0,86.37,86.38,86.31,86.33,6294.0
2024-09-20 15:10:00,86.31,86.36,86.27,86.31,6764.0,86.31,86.36,86.27,86.31,6764.0
2024-09-20 15:15:00,86.31,86.37,86.26,86.34,39192.0,86.31,86.37,86.26,86.34,39192.0
2024-09-20 15:20:00,86.33,86.38,86.33,86.34,15083.0,86.33,86.38,86.33,86.34,15083.0
2024-09-20 15:25:00,86.34,86.38,86.33,86.38,8703.0,86.34,86.38,86.33,86.38,8703.0
2024-09-20 15:30:00,86.38,86.38,86.33,86.37,17016.0,86.38,86.38,86.33,86.37,17016.0
2024-09-20 15:35:00,86.38,86.48,86.36,86.44,16868.0,86.38,86.48,86.36,86.44,16868.0
2024-09-20 15:40:00,86.42,86.49,86.41,86.45,15156.0,86.42,86.49,86.41,86.45,15156.0
2024-09-20 15:45:00,86.44,86.44,86.33,86.36,14793.0,86.44,86.44,86.33,86.36,14793.0
2024-09-20 15:50:00,86.37,86.42,86.27,86.39,69025.0,86.37,86.42,86.27,86.39,69025.0
2024-09-20 15:55:00,86.39,86.39,86.19,86.19,96438.0,86.39,86.39,86.19,86.19,96438.0
2024-09-23 09:30:00,87.07,87.86,87.0,87.84,110243.0,87.07,87.86,87.0,87.84,110243.0
2024-09-23 09:35:00,87.86,88.15,87.76,88.08,108626.0,87.86,88.15,87.76,88.08,108626.0
2024-09-23 09:40:00,88.06,88.27,87.9,87.98,48732.0,88.06,88.27,87.9,87.98,48732.0
2024-09-23 09:45:00,87.92,88.44,87.85,88.42,54401.0,87.92,88.44,87.85,88.42,54401.0
2024-09-23 09:50:00,88.42,88.5,88.0,88.21,47780.0,88.42,88.5,88.0,88.21,47780.0
2024-09-23 09:55:00,88.28,88.38,88.2,88.23,26627.0,88.28,88.38,88.2,88.23,26627.0
2024-09-23 10:00:00,88.23,88.3,88.12,88.26,22441.0,88.23,88.3,88.12,88.26,22441.0
2024-09-23 10:05:00,88.25,88.44,88.2,88.44,81384.0,88.25,88.44,88.2,88.44,81384.0
2024-09-23 10:10:00,88.42,88.68,88.42,88.64,56366.0,88.42,88.68,88.42,88.64,56366.0
2024-09-23 10:15:00,88.66,88.87,88.56,88.75,47533.0,88.66,88.87,88.56,88.75,47533.0
2024-09-23 10:20:00,88.76,88.93,88.75,88.87,38462.0,88.76,88.93,88.75,88.87,38462.0
2024-09-23 10:25:00,88.87,89.22,88.87,89.15,63226.0,88.87,89.22,88.87,89.15,63226.0
2024-09-23 10:30:00,89.16,89.21,88.92,88.98,38643.0,89.16,89.21,88.92,88.98,38643.0
2024-09-23 10:35:00,89.0,89.15,88.95,89.06,30816.0,89.0,89.15,88.95,89.06,30816.0
2024-09-23 10:40:00,89.05,89.38,88.97,89.37,47121.0,89.05,89.38,88.97,89.37,47121.0
2024-09-23 10:45:00,89.37,89.43,89.27,89.28,45449.0,89.37,89.43,89.27,89.28,45449.0
2024-09-23 10:50:00,89.29,89.65,89.22,89.63,52738.0,89.29,89.65,89.22,89.63,52738.0
2024-09-23 10:55:00,89.63,89.65,89.44,89.63,40999.0,89.63,89.65,89.44,89.63,40999.0
2024-09-23 11:00:00,89.65,89.69,89.49,89.5,51302.0,89.65,89.69,89.49,89.5,51302.0
2024-09-23 11:05:00,89.46,89.46,88.95,88.98,53723.0,89.46,89.46,88.95,88.98,53723.0
2024-09-23 11:10:00,88.98,89.26,88.96,89.1,40365.0,88.98,89.26,88.96,89.1,40365.0
2024-09-23 11:15:00,89.09,89.09,88.77,88.82,40000.0,89.09,89.09,88.77,88.82,40000.0
2024-09-23 11:20:00,88.84,88.92,88.77,88.77,28951.0,88.84,88.92,88.77,88.77,28951.0
2024-09-23 11:25:00,88.81,88.81,88.52,88.64,56014.0,88.81,88.81,88.52,88.64,56014.0
2024-09-23 11:30:00,88.64,88.75,88.6,88.61,29702.0,88.64,88.75,88.6,88.61,29702.0
2024-09-23 11:35:00,88.62,88.85,88.61,88.83,27692.0,88.62,88.85,88.61,88.83,27692.0
2024-09-23 11:40:00,88.83,88.85,88.63,88.63,22694.0,88.83,88.85,88.63,88.63,22694.0
2024-09-23 11:45:00,88.65,88.75,88.63,88.69,18160.0,88.65,88.75,88.63,88.69,18160.0
2024-09-23 11:50:00,88.68,88.78,88.67,88.69,9804.0,88.68,88.78,88.67,88.69,9804.0
2024-09-23 11:55:00,88.7,88.71,88.41,88.42,13889.0,88.7,88.71,88.41,88.42,13889.0
2024-09-23 12:00:00,88.41,88.43,88.24,88.31,27759.0,88.41,88.43,88.24,88.31,27759.0
2024-09-23 12:05:00,88.3,88.34,88.23,88.23,13410.0,88.3,88.34,88.23,88.23,13410.0
2024-09-23 12:10:00,88.23,88.25,88.09,88.1,20783.0,88.23,88.25,88.09,88.1,20783.0
2024-09-23 12:15:00,88.1,88.29,88.07,88.21,23180.0,88.1,88.29,88.07,88.21,23180.0
2024-09-23 12:20:00,88.21,88.36,88.19,88.35,17674.0,88.21,88.36,88.19,88.35,17674.0
2024-09-23 12:25:00,88.33,88.49,88.33,88.48,13156.0,88.33,88.49,88.33,88.48,13156.0
2024-09-23 12:30:00,88.49,88.49,88.28,88.34,12129.0,88.49,88.49,88.28,88.34,12129.0
2024-09-23 12:35:00,88.34,88.4,88.2,88.3,12574.0,88.34,88.4,88.2,88.3,12574.0
2024-09-23 12:40:00,88.32,88.39,88.31,88.31,7423.0,88.32,88.39,88.31,88.31,7423.0
2024-09-23 12:45:00,88.32,88.39,88.3,88.35,5073.0,88.32,88.39,88.3,88.35,5073.0
2024-09-23 12:50:00,88.35,88.39,88.31,88.36,8803.0,88.35,88.39,88.31,88.36,8803.0
2024-09-23 12:55:00,88.38,88.47,88.33,88.47,8762.0,88.38,88.47,88.33,88.47,8762.0
2024-09-23 13:00:00,88.45,88.49,88.39,88.48,7648.0,88.45,88.49,88.39,88.48,7648.0
2024-09-23 13:05:00,88.46,88.55,88.45,88.52,3885.0,88.46,88.55,88.45,88.52,3885.0
2024-09-23 13:10:00,88.51,88.57,88.51,88.53,6996.0,88.51,88.57,88.51,88.53,6996.0
2024-09-23 13:15:00,88.52,88.55,88.48,88.53,6533.0,88.52,88.55,88.48,88.53,6533.0
2024-09-23 13:20:00,88.55,88.56,88.4,88.43,13474.0,88.55,88.56,88.4,88.43,13474.0
2024-09-23 13:25:00,88.44,88.5,88.44,88.48,2811.0,88.44,88.5,88.44,88.48,2811.0
2024-09-23 13:30:00,88.5,88.56,88.5,88.52,3845.0,88.5,88.56,88.5,88.52,3845.0
2024-09-23 13:35:00,88.53,88.57,88.47,88.47,11551.0,88.53,88.57,88.47,88.47,11551.0
2024-09-23 13:40:00,88.45,88.49,88.41,88.45,8430.0,88.45,88.49,88.41,88.45,8430.0
2024-09-23 13:45:00,88.45,88.56,88.45,88.56,5187.0,88.45,88.56,88.45,88.56,5187.0
2024-09-23 13:50:00,88.52,88.65,88.48,88.65,9875.0,88.52,88.65,88.48,88.65,9875.0
2024-09-23 13:55:00,88.64,88.64,88.57,88.58,8185.0,88.64,88.64,88.57,88.58,8185.0
2024-09-23 14:00:00,88.57,88.57,88.36,88.43,16553.0,88.57,88.57,88.36,88.43,16553.0
2024-09-23 14:05:00,88.41,88.41,88.38,88.41,4917.0,88.41,88.41,88.38,88.41,4917.0
2024-09-23 14:10:00,88.42,88.48,88.41,88.48,7879.0,88.42,88.48,88.41,88.48,7879.0
2024-09-23 14:15:00,88.48,88.48,88.4,88.44,7274.0,88.48,88.48,88.4,88.44,7274.0
2024-09-23 14:20:00,88.43,88.49,88.43,88.48,4345.0,88.43,88.49,88.43,88.48,4345.0
2024-09-23 14:25:00,88.49,88.54,88.45,88.48,5017.0,88.49,88.54,88.45,88.48,5017.0
2024-09-23 14:30:00,88.46,88.47,88.41,88.44,10420.0,88.46,88.47,88.41,88.44,10420.0
2024-09-23 14:35:00,88.42,88.44,88.38,88.41,12394.0,88.42,88.44,88.38,88.41,12394.0
2024-09-23 14:40:00,88.42,88.46,88.4,88.45,6330.0,88.42,88.46,88.4,88.45,6330.0
2024-09-23 14:45:00,88.46,88.6,88.45,88.58,11281.0,88.46,88.6,88.45,88.58,11281.0
2024-09-23 14:50:00,88.57,88.58,88.51,88.52,12572.0,88.57,88.58,88.51,88.52,12572.0
2024-09-23 14:55:00,88.52,88.55,88.45,88.46,12769.0,88.52,88.55,88.45,88.46,12769.0
2024-09-23 15:00:00,88.45,88.55,88.42,88.54,6835.0,88.45,88.55,88.42,88.54,6835.0
2024-09-23 15:05:00,88.53,88.57,88.44,88.56,7213.0,88.53,88.57,88.44,88.56,7213.0
2024-09-23 15:10:00,88.56,88.61,88.52,88.52,8806.0,88.56,88.61,88.52,88.52,8806.0
2024-09-23 15:15:00,88.52,88.55,88.5,88.54,7585.0,88.52,88.55,88.5,88.54,7585.0
2024-09-23 15:20:00,88.54,88.54,88.44,88.46,9505.0,88.54,88.54,88.44,88.46,9505.0
2024-09-23 15:25:00,88.45,88.47,88.4,88.43,15230.0,88.45,88.47,88.4,88.43,15230.0
2024-09-23 15:30:00,88.42,88.43,88.35,88.38,17339.0,88.42,88.43,88.35,88.38,17339.0
2024-09-23 15:35:00,88.37,88.44,88.34,88.36,21555.0,88.37,88.44,88.34,88.36,21555.0
2024-09-23 15:40:00,88.36,88.42,88.33,88.39,31618.0,88.36,88.42,88.33,88.39,31618.0
2024-09-23 15:45:00,88.41,88.45,88.38,88.41,17638.0,88.41,88.45,88.38,88.41,17638.0
2024-09-23 15:50:00,88.4,88.42,88.28,88.32,34147.0,88.4,88.42,88.28,88.32,34147.0
2024-09-23 15:55:00,88.31,88.33,88.24,88.29,89659.0,88.31,88.33,88.24,88.29,89659.0
2024-09-24 09:30:00,92.8,93.4,92.31,92.52,546631.0,92.8,93.4,92.31,92.52,546631.0
2024-09-24 09:35:00,92.54,93.48,92.41,93.07,283765.0,92.54,93.48,92.41,93.07,283765.0
2024-09-24 09:40:00,93.03,93.27,91.86,91.95,238494.0,93.03,93.27,91.86,91.95,238494.0
2024-09-24 09:45:00,91.95,92.7,91.76,92.45,176450.0,91.95,92.7,91.76,92.45,176450.0
2024-09-24 09:50:00,92.45,92.45,91.67,92.25,150144.0,92.45,92.45,91.67,92.25,150144.0
2024-09-24 09:55:00,92.22,92.39,91.9,91.97,88266.0,92.22,92.39,91.9,91.97,88266.0
2024-09-24 10:00:00,91.91,92.14,91.62,91.72,70386.0,91.91,92.14,91.62,91.72,70386.0
2024-09-24 10:05:00,91.72,92.3,91.64,92.14,45272.0,91.72,92.3,91.64,92.14,45272.0
2024-09-24 10:10:00,92.17,92.37,92.02,92.15,67365.0,92.17,92.37,92.02,92.15,67365.0
2024-09-24 10:15:00,92.13,92.23,91.9,91.99,119642.0,92.13,92.23,91.9,91.99,119642.0
2024-09-24 10:20:00,91.98,92.2,91.79,91.88,93925.0,91.98,92.2,91.79,91.88,93925.0
2024-09-24 10:25:00,91.86,92.1,91.84,91.95,48864.0,91.86,92.1,91.84,91.95,48864.0
2024-09-24 10:30:00,91.95,92.23,91.88,92.14,44097.0,91.95,92.23,91.88,92.14,44097.0
2024-09-24 10:35:00,92.1,92.53,91.97,92.36,66567.0,92.1,92.53,91.97,92.36,66567.0
2024-09-24 10:40:00,92.4,92.49,92.26,92.47,43065.0,92.4,92.49,92.26,92.47,43065.0
2024-09-24 10:45:00,92.49,92.74,92.49,92.67,46974.0,92.49,92.74,92.49,92.67,46974.0
2024-09-24 10:50:00,92.67,92.85,92.66,92.75,60673.0,92.67,92.85,92.66,92.75,60673.0
2024-09-24 10:55:00,92.71,92.8,92.61,92.77,59459.0,92.71,92.8,92.61,92.77,59459.0
2024-09-24 11:00:00,92.74,93.03,92.62,92.99,86548.0,92.74,93.03,92.62,92.99,86548.0
2024-09-24 11:05:00,92.98,93.24,92.85,93.24,61655.0,92.98,93.24,92.85,93.24,61655.0
2024-09-24 11:10:00,93.25,93.38,93.08,93.28,75771.0,93.25,93.38,93.08,93.28,75771.0
2024-09-24 11:15:00,93.29,93.35,93.03,93.29,56698.0,93.29,93.35,93.03,93.29,56698.0
2024-09-24 11:20:00,93.32,93.55,93.29,93.45,128194.0,93.32,93.55,93.29,93.45,128194.0
2024-09-24 11:25:00,93.43,93.59,93.21,93.52,93704.0,93.43,93.59,93.21,93.52,93704.0
2024-09-24 11:30:00,93.52,93.67,93.4,93.58,76375.0,93.52,93.67,93.4,93.58,76375.0
2024-09-24 11:35:00,93.6,93.66,93.33,93.37,48003.0,93.6,93.66,93.33,93.37,48003.0
2024-09-24 11:40:00,93.37,93.57,93.36,93.47,54303.0,93.37,93.57,93.36,93.47,54303.0
2024-09-24 11:45:00,93.43,93.55,93.3,93.51,22624.0,93.43,93.55,93.3,93.51,22624.0
2024-09-24 11:50:00,93.49,93.59,93.42,93.53,25913.0,93.49,93.59,93.42,93.53,25913.0
2024-09-24 11:55:00,93.52,93.75,93.46,93.75,41048.0,93.52,93.75,93.46,93.75,41048.0
2024-09-24 12:00:00,93.75,93.93,93.63,93.89,64202.0,93.75,93.93,93.63,93.89,64202.0
2024-09-24 12:05:00,93.88,93.95,93.74,93.82,58734.0,93.88,93.95,93.74,93.82,58734.0
2024-09-24 12:10:00,93.84,94.03,93.75,93.92,181583.0,93.84,94.03,93.75,93.92,181583.0
2024-09-24 12:15:00,93.91,93.91,93.42,93.55,44532.0,93.91,93.91,93.42,93.55,44532.0
2024-09-24 12:20:00,93.56,93.65,93.25,93.3,37987.0,93.56,93.65,93.25,93.3,37987.0
2024-09-24 12:25:00,93.34,93.34,92.91,92.97,56986.0,93.34,93.34,92.91,92.97,56986.0
2024-09-24 12:30:00,92.97,93.11,92.53,93.1,78188.0,92.97,93.11,92.53,93.1,78188.0
2024-09-24 12:35:00,93.07,93.33,92.94,93.28,35059.0,93.07,93.33,92.94,93.28,35059.0
2024-09-24 12:40:00,93.28,93.4,93.13,93.31,27211.0,93.28,93.4,93.13,93.31,27211.0
2024-09-24 12:45:00,93.29,93.4,93.13,93.16,21048.0,93.29,93.4,93.13,93.16,21048.0
2024-09-24 12:50:00,93.17,93.34,93.12,93.28,16936.0,93.17,93.34,93.12,93.28,16936.0
2024-09-24 12:55:00,93.24,93.39,93.23,93.34,69857.0,93.24,93.39,93.23,93.34,69857.0
2024-09-24 13:00:00,93.33,93.58,93.3,93.57,20686.0,93.33,93.58,93.3,93.57,20686.0
2024-09-24 13:05:00,93.58,93.66,93.51,93.58,22866.0,93.58,93.66,93.51,93.58,22866.0
2024-09-24 13:10:00,93.6,93.67,93.53,93.58,25124.0,93.6,93.67,93.53,93.58,25124.0
2024-09-24 13:15:00,93.61,93.67,93.58,93.66,34396.0,93.61,93.67,93.58,93.66,34396.0
2024-09-24 13:20:00,93.64,93.72,93.6,93.71,16498.0,93.64,93.72,93.6,93.71,16498.0
2024-09-24 13:25:00,93.66,93.8,93.61,93.7,18565.0,93.66,93.8,93.61,93.7,18565.0
2024-09-24 13:30:00,93.71,93.81,93.64,93.81,15807.0,93.71,93.81,93.64,93.81,15807.0
2024-09-24 13:35:00,93.82,93.92,93.79,93.87,18364.0,93.82,93.92,93.79,93.87,18364.0
2024-09-24 13:40:00,93.88,93.97,93.79,93.95,21345.0,93.88,93.97,93.79,93.95,21345.0
2024-09-24 13:45:00,93.92,93.97,93.71,93.8,32724.0,93.92,93.97,93.71,93.8,32724.0
2024-09-24 13:50:00,93.81,93.86,93.72,93.77,19708.0,93.81,93.86,93.72,93.77,19708.0
2024-09-24 13:55:00,93.77,93.79,93.53,93.56,35870.0,93.77,93.79,93.53,93.56,35870.0
2024-09-24 14:00:00,93.55,93.71,93.54,93.65,24197.0,93.55,93.71,93.54,93.65,24197.0
2024-09-24 14:05:00,93.65,93.69,93.51,93.63,46256.0,93.65,93.69,93.51,93.63,46256.0
2024-09-24 14:10:00,93.62,93.62,93.33,93.35,18733.0,93.62,93.62,93.33,93.35,18733.0
2024-09-24 14:15:00,93.37,93.42,93.21,93.25,28251.0,93.37,93.42,93.21,93.25,28251.0
2024-09-24 14:20:00,93.26,93.49,93.22,93.49,24947.0,93.26,93.49,93.22,93.49,24947.0
2024-09-24 14:25:00,93.49,93.52,93.4,93.51,12811.0,93.49,93.52,93.4,93.51,12811.0
2024-09-24 14:30:00,93.51,93.52,93.37,93.4,19602.0,93.51,93.52,93.37,93.4,19602.0
2024-09-24 14:35:00,93.39,93.77,93.29,93.68,73687.0,93.39,93.77,93.29,93.68,73687.0
2024-09-24 14:40:00,93.68,93.83,93.62,93.75,35165.0,93.68,93.83,93.62,93.75,35165.0
2024-09-24 14:45:00,93.75,93.93,93.75,93.9,19286.0,93.75,93.93,93.75,93.9,19286.0
2024-09-24 14:50:00,93.88,94.14,93.86,94.13,45682.0,93.88,94.14,93.86,94.13,45682.0
2024-09-24 14:55:00,94.14,94.43,94.14,94.37,79298.0,94.14,94.43,94.14,94.37,79298.0
2024-09-24 15:00:00,94.35,94.53,94.28,94.45,76744.0,94.35,94.53,94.28,94.45,76744.0
2024-09-24 15:05:00,94.44,94.61,94.39,94.61,36149.0,94.44,94.61,94.39,94.61,36149.0
2024-09-24 15:10:00,94.58,94.66,94.5,94.63,77292.0,94.58,94.66,94.5,94.63,77292.0
2024-09-24 15:15:00,94.63,94.7,94.57,94.67,64721.0,94.63,94.7,94.57,94.67,64721.0
2024-09-24 15:20:00,94.68,94.89,94.68,94.79,90430.0,94.68,94.89,94.68,94.79,90430.0
2024-09-24 15:25:00,94.8,94.88,94.59,94.79,75466.0,94.8,94.88,94.59,94.79,75466.0
2024-09-24 15:30:00,94.8,94.82,94.46,94.55,177016.0,94.8,94.82,94.46,94.55,177016.0
2024-09-24 15:35:00,94.53,94.6,94.43,94.55,81719.0,94.53,94.6,94.43,94.55,81719.0
2024-09-24 15:40:00,94.55,94.61,94.4,94.59,79978.0,94.55,94.61,94.4,94.59,79978.0
2024-09-24 15:45:00,94.59,94.72,94.55,94.59,101035.0,94.59,94.72,94.55,94.59,101035.0
2024-09-24 15:50:00,94.61,94.64,94.39,94.51,121557.0,94.61,94.64,94.39,94.51,121557.0
2024-09-24 15:55:00,94.53,94.85,94.52,94.8,240568.0,94.53,94.85,94.52,94.8,240568.0
2024-09-25 09:30:00,92.3,92.84,91.83,92.71,256563.0,92.3,92.84,91.83,92.71,256563.0
2024-09-25 09:35:00,92.65,92.65,92.03,92.37,103395.0,92.65,92.65,92.03,92.37,103395.0
2024-09-25 09:40:00,92.44,92.69,92.25,92.39,112295.0,92.44,92.69,92.25,92.39,112295.0
2024-09-25 09:45:00,92.4,92.87,92.38,92.8,72694.0,92.4,92.87,92.38,92.8,72694.0
2024-09-25 09:50:00,92.8,93.12,92.57,93.06,63060.0,92.8,93.12,92.57,93.06,63060.0
2024-09-25 09:55:00,93.08,93.15,92.88,93.15,60246.0,93.08,93.15,92.88,93.15,60246.0
2024-09-25 10:00:00,93.14,93.33,93.05,93.19,44251.0,93.14,93.33,93.05,93.19,44251.0
2024-09-25 10:05:00,93.19,93.5,93.11,93.47,35546.0,93.19,93.5,93.11,93.47,35546.0
2024-09-25 10:10:00,93.46,93.51,93.03,93.25,38273.0,93.46,93.51,93.03,93.25,38273.0
2024-09-25 10:15:00,93.25,93.83,93.24,93.64,41197.0,93.25,93.83,93.24,93.64,41197.0
2024-09-25 10:20:00,93.6,93.63,93.41,93.59,27570.0,93.6,93.63,93.41,93.59,27570.0
2024-09-25 10:25:00,93.59,93.59,93.29,93.45,23406.0,93.59,93.59,93.29,93.45,23406.0
2024-09-25 10:30:00,93.43,93.8,93.34,93.73,25617.0,93.43,93.8,93.34,93.73,25617.0
2024-09-25 10:35:00,93.71,93.9,93.65,93.8,46735.0,93.71,93.9,93.65,93.8,46735.0
2024-09-25 10:40:00,93.81,94.08,93.73,93.92,47608.0,93.81,94.08,93.73,93.92,47608.0
2024-09-25 10:45:00,93.91,94.04,93.71,93.84,37250.0,93.91,94.04,93.71,93.84,37250.0
2024-09-25 10:50:00,93.84,93.9,93.58,93.8,80069.0,93.84,93.9,93.58,93.8,80069.0
2024-09-25 10:55:00,93.8,94.01,93.8,93.99,27671.0,93.8,94.01,93.8,93.99,27671.0
2024-09-25 11:00:00,94.03,94.25,93.96,94.22,34177.0,94.03,94.25,93.96,94.22,34177.0
2024-09-25 11:05:00,94.2,94.26,94.0,94.25,29135.0,94.2,94.26,94.0,94.25,29135.0
2024-09-25 11:10:00,94.23,94.46,94.22,94.34,41413.0,94.23,94.46,94.22,94.34,41413.0
2024-09-25 11:15:00,94.35,94.38,94.07,94.29,46682.0,94.35,94.38,94.07,94.29,46682.0
2024-09-25 11:20:00,94.27,94.32,94.16,94.3,14194.0,94.27,94.32,94.16,94.3,14194.0
2024-09-25 11:25:00,94.29,94.4,94.23,94.25,24885.0,94.29,94.4,94.23,94.25,24885.0
2024-09-25 11:30:00,94.23,94.33,94.15,94.23,27679.0,94.23,94.33,94.15,94.23,27679.0
2024-09-25 11:35:00,94.21,94.35,94.18,94.25,27526.0,94.21,94.35,94.18,94.25,27526.0
2024-09-25 11:40:00,94.26,94.41,94.16,94.37,39085.0,94.26,94.41,94.16,94.37,39085.0
2024-09-25 11:45:00,94.4,94.4,94.14,94.28,49486.0,94.4,94.4,94.14,94.28,49486.0
2024-09-25 11:50:00,94.29,94.29,94.0,94.06,44879.0,94.29,94.29,94.0,94.06,44879.0
2024-09-25 11:55:00,94.06,94.09,93.85,94.04,38884.0,94.06,94.09,93.85,94.04,38884.0
2024-09-25 12:00:00,94.05,94.2,93.8,93.84,33915.0,94.05,94.2,93.8,93.84,33915.0
2024-09-25 12:05:00,93.82,93.99,93.75,93.92,28441.0,93.82,93.99,93.75,93.92,28441.0
2024-09-25 12:10:00,93.92,93.94,93.81,93.88,6981.0,93.92,93.94,93.81,93.88,6981.0
2024-09-25 12:15:00,93.87,93.9,93.74,93.87,30961.0,93.87,93.9,93.74,93.87,30961.0
2024-09-25 12:20:00,93.92,93.96,93.85,93.89,11070.0,93.92,93.96,93.85,93.89,11070.0
2024-09-25 12:25:00,93.88,94.07,93.88,94.06,12640.0,93.88,94.07,93.88,94.06,12640.0
2024-09-25 12:30:00,94.06,94.07,93.86,94.0,22225.0,94.06,94.07,93.86,94.0,22225.0
2024-09-25 12:35:00,94.0,94.0,93.92,93.98,10443.0,94.0,94.0,93.92,93.98,10443.0
2024-09-25 12:40:00,94.0,94.12,94.0,94.03,16165.0,94.0,94.12,94.0,94.03,16165.0
2024-09-25 12:45:00,94.03,94.06,93.98,94.05,14391.0,94.03,94.06,93.98,94.05,14391.0
2024-09-25 12:50:00,94.05,94.26,94.03,94.2,15393.0,94.05,94.26,94.03,94.2,15393.0
2024-09-25 12:55:00,94.17,94.32,94.14,94.2,33058.0,94.17,94.32,94.14,94.2,33058.0
2024-09-25 13:00:00,94.2,95.48,94.13,95.22,397246.0,94.2,95.48,94.13,95.22,397246.0
2024-09-25 13:05:00,95.2,95.21,94.7,94.79,65224.0,95.2,95.21,94.7,94.79,65224.0
2024-09-25 13:10:00,94.81,94.84,94.57,94.63,26438.0,94.81,94.84,94.57,94.63,26438.0
2024-09-25 13:15:00,94.66,94.83,94.6,94.66,21035.0,94.66,94.83,94.6,94.66,21035.0
2024-09-25 13:20:00,94.62,94.73,94.52,94.7,17608.0,94.62,94.73,94.52,94.7,17608.0
2024-09-25 13:25:00,94.68,94.95,94.65,94.79,39920.0,94.68,94.95,94.65,94.79,39920.0
2024-09-25 13:30:00,94.75,94.75,94.47,94.54,12294.0,94.75,94.75,94.47,94.54,12294.0
2024-09-25 13:35:00,94.54,94.57,94.42,94.43,12800.0,94.54,94.57,94.42,94.43,12800.0
2024-09-25 13:40:00,94.43,94.47,94.27,94.46,23719.0,94.43,94.47,94.27,94.46,23719.0
2024-09-25 13:45:00,94.4,94.5,94.25,94.5,11378.0,94.4,94.5,94.25,94.5,11378.0
2024-09-25 13:50:00,94.51,94.89,94.5,94.55,19512.0,94.51,94.89,94.5,94.55,19512.0
2024-09-25 13:55:00,94.6,94.72,94.6,94.67,7679.0,94.6,94.72,94.6,94.67,7679.0
2024-09-25 14:00:00,94.67,94.72,94.57,94.58,14244.0,94.67,94.72,94.57,94.58,14244.0
2024-09-25 14:05:00,94.58,94.71,94.52,94.52,16774.0,94.58,94.71,94.52,94.52,16774.0
2024-09-25 14:10:00,94.53,94.7,94.5,94.53,17887.0,94.53,94.7,94.5,94.53,17887.0
2024-09-25 14:15:00,94.51,94.56,94.4,94.42,13045.0,94.51,94.56,94.4,94.42,13045.0
2024-09-25 14:20:00,94.42,94.61,94.41,94.57,11481.0,94.42,94.61,94.41,94.57,11481.0
2024-09-25 14:25:00,94.51,94.59,94.45,94.54,14247.0,94.51,94.59,94.45,94.54,14247.0
2024-09-25 14:30:00,94.52,94.59,94.47,94.52,16146.0,94.52,94.59,94.47,94.52,16146.0
2024-09-25 14:35:00,94.51,94.6,94.48,94.5,13195.0,94.51,94.6,94.48,94.5,13195.0
2024-09-25 14:40:00,94.51,94.53,94.35,94.35,15358.0,94.51,94.53,94.35,94.35,15358.0
2024-09-25 14:45:00,94.39,94.51,94.35,94.45,6028.0,94.39,94.51,94.35,94.45,6028.0
2024-09-25 14:50:00,94.44,94.44,94.32,94.43,15128.0,94.44,94.44,94.32,94.43,15128.0
2024-09-25 14:55:00,94.39,94.49,94.35,94.44,26692.0,94.39,94.49,94.35,94.44,26692.0
2024-09-25 15:00:00,94.41,94.45,94.14,94.14,53364.0,94.41,94.45,94.14,94.14,53364.0
2024-09-25 15:05:00,94.13,94.26,93.74,93.75,55324.0,94.13,94.26,93.74,93.75,55324.0
2024-09-25 15:10:00,93.76,93.88,93.71,93.87,39983.0,93.76,93.88,93.71,93.87,39983.0
2024-09-25 15:15:00,93.84,94.01,93.8,93.98,20182.0,93.84,94.01,93.8,93.98,20182.0
2024-09-25 15:20:00,93.98,93.99,93.91,93.92,11411.0,93.98,93.99,93.91,93.92,11411.0
2024-09-25 15:25:00,93.93,94.0,93.89,93.97,37022.0,93.93,94.0,93.89,93.97,37022.0
2024-09-25 15:30:00,93.94,93.97,93.78,93.81,20788.0,93.94,93.97,93.78,93.81,20788.0
2024-09-25 15:35:00,93.79,93.9,93.78,93.81,20971.0,93.79,93.9,93.78,93.81,20971.0
2024-09-25 15:40:00,93.82,93.85,93.76,93.79,30275.0,93.82,93.85,93.76,93.79,30275.0
2024-09-25 15:45:00,93.79,94.0,93.78,93.94,37409.0,93.79,94.0,93.78,93.94,37409.0
2024-09-25 15:50:00,93.92,94.13,93.82,94.11,63453.0,93.92,94.13,93.82,94.11,63453.0
2024-09-25 15:55:00,94.11,94.16,93.98,93.99,131954.0,94.11,94.16,93.98,93.99,131954.0
2024-09-26 09:30:00,101.95,104.84,101.3,103.98,1812235.0,101.95,104.84,101.3,103.98,1812235.0
2024-09-26 09:35:00,104.09,104.65,103.35,103.45,813033.0,104.09,104.65,103.35,103.45,813033.0
2024-09-26 09:40:00,103.45,103.76,102.59,102.64,409299.0,103.45,103.76,102.59,102.64,409299.0
2024-09-26 09:45:00,102.64,103.31,102.12,102.66,349862.0,102.64,103.31,102.12,102.66,349862.0
2024-09-26 09:50:00,102.59,102.71,101.61,101.64,217014.0,102.59,102.71,101.61,101.64,217014.0
2024-09-26 09:55:00,101.68,102.92,101.44,102.9,247634.0,101.68,102.92,101.44,102.9,247634.0
2024-09-26 10:00:00,102.89,103.3,102.44,102.97,219844.0,102.89,103.3,102.44,102.97,219844.0
2024-09-26 10:05:00,102.97,103.05,102.45,102.52,176850.0,102.97,103.05,102.45,102.52,176850.0
2024-09-26 10:10:00,102.52,103.2,102.45,103.13,157164.0,102.52,103.2,102.45,103.13,157164.0
2024-09-26 10:15:00,103.13,103.19,102.51,102.52,92268.0,103.13,103.19,102.51,102.52,92268.0
2024-09-26 10:20:00,102.54,102.8,102.2,102.3,119157.0,102.54,102.8,102.2,102.3,119157.0
2024-09-26 10:25:00,102.33,102.36,101.59,101.88,187294.0,102.33,102.36,101.59,101.88,187294.0
2024-09-26 10:30:00,101.88,101.98,101.32,101.74,117439.0,101.88,101.98,101.32,101.74,117439.0
2024-09-26 10:35:00,101.7,101.99,101.01,101.97,115679.0,101.7,101.99,101.01,101.97,115679.0
2024-09-26 10:40:00,101.95,102.06,101.13,101.27,99154.0,101.95,102.06,101.13,101.27,99154.0
2024-09-26 10:45:00,101.27,101.49,100.93,101.06,132517.0,101.27,101.49,100.93,101.06,132517.0
2024-09-26 10:50:00,101.04,101.16,100.61,100.88,135833.0,101.04,101.16,100.61,100.88,135833.0
2024-09-26 10:55:00,100.91,101.21,100.62,100.9,126409.0,100.91,101.21,100.62,100.9,126409.0
2024-09-26 11:00:00,100.89,100.89,100.34,100.55,97540.0,100.89,100.89,100.34,100.55,97540.0
2024-09-26 11:05:00,100.53,101.08,100.52,100.81,77719.0,100.53,101.08,100.52,100.81,77719.0
2024-09-26 11:10:00,100.82,101.32,100.8,101.25,67075.0,100.82,101.32,100.8,101.25,67075.0
2024-09-26 11:15:00,101.25,101.39,101.08,101.22,162596.0,101.25,101.39,101.08,101.22,162596.0
2024-09-26 11:20:00,101.19,101.19,100.84,101.05,82694.0,101.19,101.19,100.84,101.05,82694.0
2024-09-26 11:25:00,101.03,101.45,100.88,101.42,67081.0,101.03,101.45,100.88,101.42,67081.0
2024-09-26 11:30:00,101.41,101.88,101.31,101.84,82750.0,101.41,101.88,101.31,101.84,82750.0
2024-09-26 11:35:00,101.81,102.18,101.78,102.15,114688.0,101.81,102.18,101.78,102.15,114688.0
2024-09-26 11:40:00,102.15,102.15,101.7,101.83,133414.0,102.15,102.15,101.7,101.83,133414.0
2024-09-26 11:45:00,101.86,102.08,101.79,101.89,111297.0,101.86,102.08,101.79,101.89,111297.0
2024-09-26 11:50:00,101.89,102.26,101.89,102.25,82626.0,101.89,102.26,101.89,102.25,82626.0
2024-09-26 11:55:00,102.25,102.26,102.15,102.2,118355.0,102.25,102.26,102.15,102.2,118355.0
2024-09-26 12:00:00,102.19,102.27,102.07,102.16,186362.0,102.19,102.27,102.07,102.16,186362.0
2024-09-26 12:05:00,102.13,102.36,102.05,102.25,91411.0,102.13,102.36,102.05,102.25,91411.0
2024-09-26 12:10:00,102.25,102.4,102.19,102.25,185012.0,102.25,102.4,102.19,102.25,185012.0
2024-09-26 12:15:00,102.25,103.01,102.22,102.97,176292.0,102.25,103.01,102.22,102.97,176292.0
2024-09-26 12:20:00,102.96,102.97,101.88,101.99,130951.0,102.96,102.97,101.88,101.99,130951.0
2024-09-26 12:25:00,102.0,102.57,101.86,102.44,84966.0,102.0,102.57,101.86,102.44,84966.0
2024-09-26 12:30:00,102.45,102.68,102.2,102.28,82993.0,102.45,102.68,102.2,102.28,82993.0
2024-09-26 12:35:00,102.29,102.49,102.19,102.19,54441.0,102.29,102.49,102.19,102.19,54441.0
2024-09-26 12:40:00,102.17,102.17,101.54,101.69,78782.0,102.17,102.17,101.54,101.69,78782.0
2024-09-26 12:45:00,101.68,101.75,101.54,101.54,51537.0,101.68,101.75,101.54,101.54,51537.0
2024-09-26 12:50:00,101.56,101.67,101.44,101.53,79818.0,101.56,101.67,101.44,101.53,79818.0
2024-09-26 12:55:00,101.55,101.57,101.22,101.26,72787.0,101.55,101.57,101.22,101.26,72787.0
2024-09-26 13:00:00,101.25,101.47,101.17,101.34,54975.0,101.25,101.47,101.17,101.34,54975.0
2024-09-26 13:05:00,101.33,101.46,100.96,101.34,48790.0,101.33,101.46,100.96,101.34,48790.0
2024-09-26 13:10:00,101.34,101.42,101.05,101.09,26395.0,101.34,101.42,101.05,101.09,26395.0
2024-09-26 13:15:00,101.09,101.22,100.89,100.89,55174.0,101.09,101.22,100.89,100.89,55174.0
2024-09-26 13:20:00,100.93,101.16,100.82,101.16,87944.0,100.93,101.16,100.82,101.16,87944.0
2024-09-26 13:25:00,101.16,101.24,101.05,101.2,31096.0,101.16,101.24,101.05,101.2,31096.0
2024-09-26 13:30:00,101.21,101.57,101.19,101.56,65599.0,101.21,101.57,101.19,101.56,65599.0
2024-09-26 13:35:00,101.57,101.67,101.42,101.66,56033.0,101.57,101.67,101.42,101.66,56033.0
2024-09-26 13:40:00,101.67,101.91,101.59,101.77,25653.0,101.67,101.91,101.59,101.77,25653.0
2024-09-26 13:45:00,101.77,102.11,101.76,102.05,42525.0,101.77,102.11,101.76,102.05,42525.0
2024-09-26 13:50:00,102.03,102.11,101.89,102.05,31319.0,102.03,102.11,101.89,102.05,31319.0
2024-09-26 13:55:00,102.05,102.29,102.04,102.25,37740.0,102.05,102.29,102.04,102.25,37740.0
2024-09-26 14:00:00,102.28,102.35,102.13,102.26,37099.0,102.28,102.35,102.13,102.26,37099.0
2024-09-26 14:05:00,102.26,102.3,102.15,102.24,30630.0,102.26,102.3,102.15,102.24,30630.0
2024-09-26 14:10:00,102.24,102.36,102.19,102.34,37089.0,102.24,102.36,102.19,102.34,37089.0
2024-09-26 14:15:00,102.34,102.5,102.27,102.46,61454.0,102.34,102.5,102.27,102.46,61454.0
2024-09-26 14:20:00,102.47,102.66,102.44,102.6,39521.0,102.47,102.66,102.44,102.6,39521.0
2024-09-26 14:25:00,102.62,102.88,102.6,102.73,61021.0,102.62,102.88,102.6,102.73,61021.0
2024-09-26 14:30:00,102.71,102.89,102.7,102.86,37891.0,102.71,102.89,102.7,102.86,37891.0
2024-09-26 14:35:00,102.88,103.07,102.76,103.05,78616.0,102.88,103.07,102.76,103.05,78616.0
2024-09-26 14:40:00,103.04,103.1,102.75,102.94,43798.0,103.04,103.1,102.75,102.94,43798.0
2024-09-26 14:45:00,102.93,103.01,102.75,102.87,65311.0,102.93,103.01,102.75,102.87,65311.0
2024-09-26 14:50:00,102.9,103.0,102.87,102.92,49209.0,102.9,103.0,102.87,102.92,49209.0
2024-09-26 14:55:00,102.92,102.94,102.69,102.74,44290.0,102.92,102.94,102.69,102.74,44290.0
2024-09-26 15:00:00,102.72,102.72,102.47,102.63,35000.0,102.72,102.72,102.47,102.63,35000.0
2024-09-26 15:05:00,102.6,102.63,102.43,102.44,39199.0,102.6,102.63,102.43,102.44,39199.0
2024-09-26 15:10:00,102.44,102.72,102.39,102.67,45604.0,102.44,102.72,102.39,102.67,45604.0
2024-09-26 15:15:00,102.67,102.68,102.37,102.42,57594.0,102.67,102.68,102.37,102.42,57594.0
2024-09-26 15:20:00,102.4,102.69,102.35,102.66,67972.0,102.4,102.69,102.35,102.66,67972.0
2024-09-26 15:25:00,102.67,102.8,102.43,102.58,96989.0,102.67,102.8,102.43,102.58,96989.0
2024-09-26 15:30:00,102.58,102.61,102.22,102.42,101451.0,102.58,102.61,102.22,102.42,101451.0
2024-09-26 15:35:00,102.43,102.54,102.2,102.27,62847.0,102.43,102.54,102.2,102.27,62847.0
2024-09-26 15:40:00,102.29,102.4,102.16,102.32,57239.0,102.29,102.4,102.16,102.32,57239.0
2024-09-26 15:45:00,102.32,102.43,102.25,102.29,70315.0,102.32,102.43,102.25,102.29,70315.0
2024-09-26 15:50:00,102.27,102.61,102.21,102.59,155634.0,102.27,102.61,102.21,102.59,155634.0
2024-09-26 15:55:00,102.59,102.6,102.5,102.57,216284.0,102.59,102.6,102.5,102.57,216284.0
2024-09-27 09:30:00,104.16,105.01,103.07,104.72,518855.0,104.16,105.01,103.07,104.72,518855.0
2024-09-27 09:35:00,104.72,104.86,103.95,104.84,193957.0,104.72,104.86,103.95,104.84,193957.0
2024-09-27 09:40:00,104.8,105.57,104.74,105.26,292079.0,104.8,105.57,104.74,105.26,292079.0
2024-09-27 09:45:00,105.38,106.63,105.37,106.61,411788.0,105.38,106.63,105.37,106.61,411788.0
2024-09-27 09:50:00,106.59,107.27,106.53,106.65,450486.0,106.59,107.27,106.53,106.65,450486.0
2024-09-27 09:55:00,106.65,107.28,106.61,106.99,220367.0,106.65,107.28,106.61,106.99,220367.0
2024-09-27 10:00:00,106.97,107.5,106.62,107.23,218970.0,106.97,107.5,106.62,107.23,218970.0
2024-09-27 10:05:00,107.2,107.67,107.13,107.66,167948.0,107.2,107.67,107.13,107.66,167948.0
2024-09-27 10:10:00,107.66,107.66,106.5,107.41,289136.0,107.66,107.66,106.5,107.41,289136.0
2024-09-27 10:15:00,107.37,107.48,107.09,107.34,219284.0,107.37,107.48,107.09,107.34,219284.0
2024-09-27 10:20:00,107.34,107.54,106.87,106.98,220547.0,107.34,107.54,106.87,106.98,220547.0
2024-09-27 10:25:00,106.91,106.91,106.43,106.5,142403.0,106.91,106.91,106.43,106.5,142403.0
2024-09-27 10:30:00,106.48,106.58,105.83,105.97,202810.0,106.48,106.58,105.83,105.97,202810.0
2024-09-27 10:35:00,105.92,106.15,105.8,105.94,71041.0,105.92,106.15,105.8,105.94,71041.0
2024-09-27 10:40:00,105.94,106.41,105.84,106.11,80902.0,105.94,106.41,105.84,106.11,80902.0
2024-09-27 10:45:00,106.11,106.46,106.01,106.27,68109.0,106.11,106.46,106.01,106.27,68109.0
2024-09-27 10:50:00,106.27,106.27,105.4,105.72,64017.0,106.27,106.27,105.4,105.72,64017.0
2024-09-27 10:55:00,105.7,105.76,105.28,105.44,64737.0,105.7,105.76,105.28,105.44,64737.0
2024-09-27 11:00:00,105.4,105.66,105.31,105.6,61350.0,105.4,105.66,105.31,105.6,61350.0
2024-09-27 11:05:00,105.61,105.71,105.46,105.65,58093.0,105.61,105.71,105.46,105.65,58093.0
2024-09-27 11:10:00,105.7,105.99,105.7,105.94,60773.0,105.7,105.99,105.7,105.94,60773.0
2024-09-27 11:15:00,105.98,106.33,105.94,106.04,74791.0,105.98,106.33,105.94,106.04,74791.0
2024-09-27 11:20:00,106.04,106.16,105.59,105.59,52845.0,106.04,106.16,105.59,105.59,52845.0
2024-09-27 11:25:00,105.59,105.7,105.29,105.32,43382.0,105.59,105.7,105.29,105.32,43382.0
2024-09-27 11:30:00,105.29,105.31,104.66,104.76,158768.0,105.29,105.31,104.66,104.76,158768.0
2024-09-27 11:35:00,104.75,105.12,104.68,104.96,99879.0,104.75,105.12,104.68,104.96,99879.0
2024-09-27 11:40:00,104.96,105.07,104.77,104.95,68992.0,104.96,105.07,104.77,104.95,68992.0
2024-09-27 11:45:00,104.96,105.07,104.87,105.01,55644.0,104.96,105.07,104.87,105.01,55644.0
2024-09-27 11:50:00,104.99,105.27,104.9,105.15,30680.0,104.99,105.27,104.9,105.15,30680.0
2024-09-27 11:55:00,105.17,105.25,104.99,105.12,24813.0,105.17,105.25,104.99,105.12,24813.0
2024-09-27 12:00:00,105.09,105.54,105.0,105.41,48140.0,105.09,105.54,105.0,105.41,48140.0
2024-09-27 12:05:00,105.4,105.51,105.35,105.39,21798.0,105.4,105.51,105.35,105.39,21798.0
2024-09-27 12:10:00,105.4,105.42,105.02,105.06,38718.0,105.4,105.42,105.02,105.06,38718.0
2024-09-27 12:15:00,105.04,105.17,104.89,105.15,43738.0,105.04,105.17,104.89,105.15,43738.0
2024-09-27 12:20:00,105.14,105.27,104.95,105.0,31802.0,105.14,105.27,104.95,105.0,31802.0
2024-09-27 12:25:00,105.02,105.6,104.96,105.54,37682.0,105.02,105.6,104.96,105.54,37682.0
2024-09-27 12:30:00,105.55,105.71,105.49,105.66,28256.0,105.55,105.71,105.49,105.66,28256.0
2024-09-27 12:35:00,105.67,105.72,105.52,105.6,22470.0,105.67,105.72,105.52,105.6,22470.0
2024-09-27 12:40:00,105.6,105.62,105.44,105.54,16402.0,105.6,105.62,105.44,105.54,16402.0
2024-09-27 12:45:00,105.53,105.53,105.34,105.38,25898.0,105.53,105.53,105.34,105.38,25898.0
2024-09-27 12:50:00,105.41,105.7,105.39,105.68,26078.0,105.41,105.7,105.39,105.68,26078.0
2024-09-27 12:55:00,105.68,105.76,105.59,105.69,17402.0,105.68,105.76,105.59,105.69,17402.0
2024-09-27 13:00:00,105.71,105.75,105.56,105.6,25562.0,105.71,105.75,105.56,105.6,25562.0
2024-09-27 13:05:00,105.59,105.6,105.13,105.25,22586.0,105.59,105.6,105.13,105.25,22586.0
2024-09-27 13:10:00,105.27,105.27,105.15,105.26,19458.0,105.27,105.27,105.15,105.26,19458.0
2024-09-27 13:15:00,105.25,105.56,105.21,105.5,30215.0,105.25,105.56,105.21,105.5,30215.0
2024-09-27 13:20:00,105.52,105.6,105.26,105.28,22783.0,105.52,105.6,105.26,105.28,22783.0
2024-09-27 13:25:00,105.23,105.32,105.19,105.3,14309.0,105.23,105.32,105.19,105.3,14309.0
2024-09-27 13:30:00,105.31,105.33,105.17,105.23,10337.0,105.31,105.33,105.17,105.23,10337.0
2024-09-27 13:35:00,105.23,105.23,104.88,105.08,51789.0,105.23,105.23,104.88,105.08,51789.0
2024-09-27 13:40:00,105.11,105.15,104.95,105.03,17755.0,105.11,105.15,104.95,105.03,17755.0
2024-09-27 13:45:00,105.04,105.3,105.03,105.3,31612.0,105.04,105.3,105.03,105.3,31612.0
2024-09-27 13:50:00,105.27,105.61,105.27,105.57,24381.0,105.27,105.61,105.27,105.57,24381.0
2024-09-27 13:55:00,105.57,105.91,105.52,105.91,35958.0,105.57,105.91,105.52,105.91,35958.0
2024-09-27 14:00:00,105.89,105.97,105.67,105.74,51327.0,105.89,105.97,105.67,105.74,51327.0
2024-09-27 14:05:00,105.75,105.8,105.61,105.73,18450.0,105.75,105.8,105.61,105.73,18450.0
2024-09-27 14:10:00,105.73,105.8,105.55,105.55,20811.0,105.73,105.8,105.55,105.55,20811.0
2024-09-27 14:15:00,105.56,105.7,105.48,105.67,26457.0,105.56,105.7,105.48,105.67,26457.0
2024-09-27 14:20:00,105.68,105.72,105.6,105.65,21077.0,105.68,105.72,105.6,105.65,21077.0
2024-09-27 14:25:00,105.65,105.68,105.38,105.38,31189.0,105.65,105.68,105.38,105.38,31189.0
2024-09-27 14:30:00,105.39,105.39,105.2,105.26,24178.0,105.39,105.39,105.2,105.26,24178.0
2024-09-27 14:35:00,105.34,105.61,105.3,105.57,28799.0,105.34,105.61,105.3,105.57,28799.0
2024-09-27 14:40:00,105.57,105.57,105.37,105.39,17799.0,105.57,105.57,105.37,105.39,17799.0
2024-09-27 14:45:00,105.41,105.55,105.4,105.54,21075.0,105.41,105.55,105.4,105.54,21075.0
2024-09-27 14:50:00,105.55,105.61,105.36,105.44,45079.0,105.55,105.61,105.36,105.44,45079.0
2024-09-27 14:55:00,105.41,105.64,105.41,105.55,15761.0,105.41,105.64,105.41,105.55,15761.0
2024-09-27 15:00:00,105.53,105.6,105.47,105.51,29593.0,105.53,105.6,105.47,105.51,29593.0
2024-09-27 15:05:00,105.52,105.52,105.28,105.29,18829.0,105.52,105.52,105.28,105.29,18829.0
2024-09-27 15:10:00,105.29,105.35,105.15,105.26,19904.0,105.29,105.35,105.15,105.26,19904.0
2024-09-27 15:15:00,105.26,105.35,105.19,105.24,19987.0,105.26,105.35,105.19,105.24,19987.0
2024-09-27 15:20:00,105.25,105.37,105.21,105.33,26980.0,105.25,105.37,105.21,105.33,26980.0
2024-09-27 15:25:00,105.3,105.37,105.23,105.25,20035.0,105.3,105.37,105.23,105.25,20035.0
2024-09-27 15:30:00,105.25,105.26,105.11,105.19,30845.0,105.25,105.26,105.11,105.19,30845.0
2024-09-27 15:35:00,105.16,105.39,105.16,105.38,34551.0,105.16,105.39,105.16,105.38,34551.0
2024-09-27 15:40:00,105.38,105.47,105.31,105.42,25673.0,105.38,105.47,105.31,105.42,25673.0
2024-09-27 15:45:00,105.45,105.46,105.34,105.37,43444.0,105.45,105.46,105.34,105.37,43444.0
2024-09-27 15:50:00,105.36,105.38,105.14,105.34,78832.0,105.36,105.38,105.14,105.34,78832.0
2024-09-27 15:55:00,105.33,105.34,105.16,105.17,135090.0,105.33,105.34,105.16,105.17,135090.0
2024-09-30 09:30:00,109.27,109.53,108.32,109.51,824830.0,109.27,109.53,108.32,109.51,824830.0
2024-09-30 09:35:00,109.5,109.88,108.5,109.07,456290.0,109.5,109.88,108.5,109.07,456290.0
2024-09-30 09:40:00,109.04,109.18,108.16,109.08,283701.0,109.04,109.18,108.16,109.08,283701.0
2024-09-30 09:45:00,109.03,109.99,108.98,109.65,291429.0,109.03,109.99,108.98,109.65,291429.0
2024-09-30 09:50:00,109.71,110.76,109.68,110.71,547117.0,109.71,110.76,109.68,110.71,547117.0
2024-09-30 09:55:00,110.72,111.05,110.36,110.39,280440.0,110.72,111.05,110.36,110.39,280440.0
2024-09-30 10:00:00,110.33,110.8,110.17,110.45,99787.0,110.33,110.8,110.17,110.45,99787.0
2024-09-30 10:05:00,110.45,110.57,109.9,110.24,149284.0,110.45,110.57,109.9,110.24,149284.0
2024-09-30 10:10:00,110.23,110.6,110.01,110.17,153165.0,110.23,110.6,110.01,110.17,153165.0
2024-09-30 10:15:00,110.18,110.18,108.94,109.13,179728.0,110.18,110.18,108.94,109.13,179728.0
2024-09-30 10:20:00,109.19,109.41,109.04,109.09,65656.0,109.19,109.41,109.04,109.09,65656.0
2024-09-30 10:25:00,109.07,109.16,108.68,108.96,115475.0,109.07,109.16,108.68,108.96,115475.0
2024-09-30 10:30:00,108.93,109.2,108.4,109.0,118568.0,108.93,109.2,108.4,109.0,118568.0
2024-09-30 10:35:00,109.04,109.22,108.79,108.98,73521.0,109.04,109.22,108.79,108.98,73521.0
2024-09-30 10:40:00,109.02,109.12,108.75,108.98,69609.0,109.02,109.12,108.75,108.98,69609.0
2024-09-30 10:45:00,108.94,109.04,108.28,108.29,75500.0,108.94,109.04,108.28,108.29,75500.0
2024-09-30 10:50:00,108.3,108.44,107.9,108.0,134395.0,108.3,108.44,107.9,108.0,134395.0
2024-09-30 10:55:00,107.97,108.02,107.02,107.03,159818.0,107.97,108.02,107.02,107.03,159818.0
2024-09-30 11:00:00,107.02,107.15,106.71,106.82,170611.0,107.02,107.15,106.71,106.82,170611.0
2024-09-30 11:05:00,106.84,107.5,106.75,107.46,105989.0,106.84,107.5,106.75,107.46,105989.0
2024-09-30 11:10:00,107.39,107.96,107.36,107.42,159038.0,107.39,107.96,107.36,107.42,159038.0
2024-09-30 11:15:00,107.35,107.71,107.29,107.41,124309.0,107.35,107.71,107.29,107.41,124309.0
2024-09-30 11:20:00,107.44,107.66,106.9,107.01,119150.0,107.44,107.66,106.9,107.01,119150.0
2024-09-30 11:25:00,106.94,107.0,106.33,106.59,109794.0,106.94,107.0,106.33,106.59,109794.0
2024-09-30 11:30:00,106.55,106.75,106.17,106.3,156315.0,106.55,106.75,106.17,106.3,156315.0
2024-09-30 11:35:00,106.26,106.34,105.87,105.9,132895.0,106.26,106.34,105.87,105.9,132895.0
2024-09-30 11:40:00,105.9,106.3,105.7,105.86,125319.0,105.9,106.3,105.7,105.86,125319.0
2024-09-30 11:45:00,105.85,106.09,105.37,105.48,124775.0,105.85,106.09,105.37,105.48,124775.0
2024-09-30 11:50:00,105.44,105.88,105.37,105.61,92735.0,105.44,105.88,105.37,105.61,92735.0
2024-09-30 11:55:00,105.58,105.68,105.45,105.58,81720.0,105.58,105.68,105.45,105.58,81720.0
2024-09-30 12:00:00,105.59,106.2,105.53,106.09,63582.0,105.59,106.2,105.53,106.09,63582.0
2024-09-30 12:05:00,106.07,106.16,105.73,106.08,44744.0,106.07,106.16,105.73,106.08,44744.0
2024-09-30 12:10:00,106.1,106.3,106.0,106.28,32574.0,106.1,106.3,106.0,106.28,32574.0
2024-09-30 12:15:00,106.28,106.44,106.07,106.12,31434.0,106.28,106.44,106.07,106.12,31434.0
2024-09-30 12:20:00,106.12,106.12,105.91,105.94,41444.0,106.12,106.12,105.91,105.94,41444.0
2024-09-30 12:25:00,105.91,105.98,105.66,105.87,48386.0,105.91,105.98,105.66,105.87,48386.0
2024-09-30 12:30:00,105.87,105.89,105.56,105.57,43461.0,105.87,105.89,105.56,105.57,43461.0
2024-09-30 12:35:00,105.57,105.98,105.53,105.84,40843.0,105.57,105.98,105.53,105.84,40843.0
2024-09-30 12:40:00,105.8,106.05,105.62,106.0,31114.0,105.8,106.05,105.62,106.0,31114.0
2024-09-30 12:45:00,106.04,106.43,105.98,106.37,33257.0,106.04,106.43,105.98,106.37,33257.0
2024-09-30 12:50:00,106.3,106.5,106.23,106.23,21325.0,106.3,106.5,106.23,106.23,21325.0
2024-09-30 12:55:00,106.24,106.31,106.12,106.22,10907.0,106.24,106.31,106.12,106.22,10907.0
2024-09-30 13:00:00,106.24,106.31,106.11,106.17,14676.0,106.24,106.31,106.11,106.17,14676.0
2024-09-30 13:05:00,106.13,106.3,106.0,106.05,36702.0,106.13,106.3,106.0,106.05,36702.0
2024-09-30 13:10:00,106.01,106.16,105.9,106.0,30959.0,106.01,106.16,105.9,106.0,30959.0
2024-09-30 13:15:00,105.97,106.05,105.68,105.74,62241.0,105.97,106.05,105.68,105.74,62241.0
2024-09-30 13:20:00,105.72,105.91,105.69,105.86,27327.0,105.72,105.91,105.69,105.86,27327.0
2024-09-30 13:25:00,105.82,105.87,105.66,105.7,32184.0,105.82,105.87,105.66,105.7,32184.0
2024-09-30 13:30:00,105.7,105.81,105.62,105.69,27441.0,105.7,105.81,105.62,105.69,27441.0
2024-09-30 13:35:00,105.64,106.02,105.63,105.95,25904.0,105.64,106.02,105.63,105.95,25904.0
2024-09-30 13:40:00,105.96,106.05,105.83,106.03,22594.0,105.96,106.05,105.83,106.03,22594.0
2024-09-30 13:45:00,106.03,106.25,106.02,106.2,40431.0,106.03,106.25,106.02,106.2,40431.0
2024-09-30 13:50:00,106.22,106.55,106.17,106.48,48806.0,106.22,106.55,106.17,106.48,48806.0
2024-09-30 13:55:00,106.46,106.68,106.4,106.58,37693.0,106.46,106.68,106.4,106.58,37693.0
2024-09-30 14:00:00,106.53,106.64,106.33,106.6,33538.0,106.53,106.64,106.33,106.6,33538.0
2024-09-30 14:05:00,106.61,106.65,106.19,106.44,36330.0,106.61,106.65,106.19,106.44,36330.0
2024-09-30 14:10:00,106.46,106.46,106.21,106.25,27064.0,106.46,106.46,106.21,106.25,27064.0
2024-09-30 14:15:00,106.25,106.26,105.77,105.85,96808.0,106.25,106.26,105.77,105.85,96808.0
2024-09-30 14:20:00,105.79,106.0,105.75,105.96,52675.0,105.79,106.0,105.75,105.96,52675.0
2024-09-30 14:25:00,105.99,106.07,105.75,106.01,81005.0,105.99,106.07,105.75,106.01,81005.0
2024-09-30 14:30:00,106.02,106.02,105.83,105.92,32049.0,106.02,106.02,105.83,105.92,32049.0
2024-09-30 14:35:00,105.92,106.1,105.86,106.05,31660.0,105.92,106.1,105.86,106.05,31660.0
2024-09-30 14:40:00,106.03,106.09,105.95,106.02,13731.0,106.03,106.09,105.95,106.02,13731.0
2024-09-30 14:45:00,106.02,106.16,106.02,106.14,27831.0,106.02,106.16,106.02,106.14,27831.0
2024-09-30 14:50:00,106.12,106.2,106.05,106.1,12132.0,106.12,106.2,106.05,106.1,12132.0
2024-09-30 14:55:00,106.11,106.12,105.89,105.93,31000.0,106.11,106.12,105.89,105.93,31000.0
2024-09-30 15:00:00,105.93,105.93,105.67,105.71,28722.0,105.93,105.93,105.67,105.71,28722.0
2024-09-30 15:05:00,105.7,105.77,105.63,105.74,23991.0,105.7,105.77,105.63,105.74,23991.0
2024-09-30 15:10:00,105.73,105.78,105.53,105.57,52266.0,105.73,105.78,105.53,105.57,52266.0
2024-09-30 15:15:00,105.56,105.66,105.42,105.43,30233.0,105.56,105.66,105.42,105.43,30233.0
2024-09-30 15:20:00,105.44,105.44,105.13,105.22,82681.0,105.44,105.44,105.13,105.22,82681.0
2024-09-30 15:25:00,105.22,105.45,105.1,105.43,43024.0,105.22,105.45,105.1,105.43,43024.0
2024-09-30 15:30:00,105.4,105.41,105.18,105.27,63179.0,105.4,105.41,105.18,105.27,63179.0
2024-09-30 15:35:00,105.27,105.33,105.03,105.1,129746.0,105.27,105.33,105.03,105.1,129746.0
2024-09-30 15:40:00,105.14,105.17,104.84,105.03,85171.0,105.14,105.17,104.84,105.03,85171.0
2024-09-30 15:45:00,105.01,106.0,105.0,105.36,82027.0,105.01,106.0,105.0,105.36,82027.0
2024-09-30 15:50:00,105.35,105.49,105.08,105.2,85166.0,105.35,105.49,105.08,105.2,85166.0
2024-09-30 15:55:00,105.21,105.46,105.21,105.29,157885.0,105.21,105.46,105.21,105.29,157885.0
2024-10-01 09:30:00,105.75,105.88,105.03,105.36,138907.0,105.75,105.88,105.03,105.36,138907.0
2024-10-01 09:35:00,105.26,105.8,105.09,105.28,71236.0,105.26,105.8,105.09,105.28,71236.0
2024-10-01 09:40:00,105.29,105.39,104.81,105.2,91800.0,105.29,105.39,104.81,105.2,91800.0
2024-10-01 09:45:00,105.2,106.34,105.16,106.01,160307.0,105.2,106.34,105.16,106.01,160307.0
2024-10-01 09:50:00,106.01,106.18,105.56,105.87,113595.0,106.01,106.18,105.56,105.87,113595.0
2024-10-01 09:55:00,105.96,106.58,105.95,106.02,119954.0,105.96,106.58,105.95,106.02,119954.0
2024-10-01 10:00:00,106.02,107.12,105.8,107.08,69474.0,106.02,107.12,105.8,107.08,69474.0
2024-10-01 10:05:00,107.02,107.13,106.3,106.3,47924.0,107.02,107.13,106.3,106.3,47924.0
2024-10-01 10:10:00,106.28,106.4,105.7,105.9,60837.0,106.28,106.4,105.7,105.9,60837.0
2024-10-01 10:15:00,105.95,106.0,105.02,105.23,78993.0,105.95,106.0,105.02,105.23,78993.0
2024-10-01 10:20:00,105.32,106.0,105.04,105.56,63423.0,105.32,106.0,105.04,105.56,63423.0
2024-10-01 10:25:00,105.58,105.62,104.95,105.18,51969.0,105.58,105.62,104.95,105.18,51969.0
2024-10-01 10:30:00,105.2,105.59,104.96,105.51,54322.0,105.2,105.59,104.96,105.51,54322.0
2024-10-01 10:35:00,105.46,106.25,105.42,106.23,45144.0,105.46,106.25,105.42,106.23,45144.0
2024-10-01 10:40:00,106.22,106.88,106.2,106.8,44541.0,106.22,106.88,106.2,106.8,44541.0
2024-10-01 10:45:00,106.8,107.02,106.31,106.39,57942.0,106.8,107.02,106.31,106.39,57942.0
2024-10-01 10:50:00,106.39,106.76,106.33,106.45,23759.0,106.39,106.76,106.33,106.45,23759.0
2024-10-01 10:55:00,106.55,106.67,106.39,106.59,26343.0,106.55,106.67,106.39,106.59,26343.0
2024-10-01 11:00:00,106.59,106.63,106.37,106.38,11091.0,106.59,106.63,106.37,106.38,11091.0
2024-10-01 11:05:00,106.35,106.35,105.96,106.02,21181.0,106.35,106.35,105.96,106.02,21181.0
2024-10-01 11:10:00,106.0,106.23,105.94,106.23,18451.0,106.0,106.23,105.94,106.23,18451.0
2024-10-01 11:15:00,106.24,106.56,106.22,106.56,34870.0,106.24,106.56,106.22,106.56,34870.0
2024-10-01 11:20:00,106.51,106.84,106.38,106.71,50070.0,106.51,106.84,106.38,106.71,50070.0
2024-10-01 11:25:00,106.74,106.74,106.38,106.63,26221.0,106.74,106.74,106.38,106.63,26221.0
2024-10-01 11:30:00,106.65,107.35,106.6,107.18,68372.0,106.65,107.35,106.6,107.18,68372.0
2024-10-01 11:35:00,107.17,107.35,107.11,107.17,45605.0,107.17,107.35,107.11,107.17,45605.0
2024-10-01 11:40:00,107.2,107.93,107.15,107.56,66802.0,107.2,107.93,107.15,107.56,66802.0
2024-10-01 11:45:00,107.59,107.76,107.39,107.61,35627.0,107.59,107.76,107.39,107.61,35627.0
2024-10-01 11:50:00,107.61,107.82,107.41,107.56,67554.0,107.61,107.82,107.41,107.56,67554.0
2024-10-01 11:55:00,107.54,107.77,107.29,107.47,37960.0,107.54,107.77,107.29,107.47,37960.0
2024-10-01 12:00:00,107.49,107.8,107.44,107.8,19791.0,107.49,107.8,107.44,107.8,19791.0
2024-10-01 12:05:00,107.85,108.37,107.83,108.36,99695.0,107.85,108.37,107.83,108.36,99695.0
2024-10-01 12:10:00,108.36,108.45,108.07,108.14,82915.0,108.36,108.45,108.07,108.14,82915.0
2024-10-01 12:15:00,108.15,108.24,107.81,107.81,35143.0,108.15,108.24,107.81,107.81,35143.0
2024-10-01 12:20:00,107.87,107.99,107.74,107.94,33051.0,107.87,107.99,107.74,107.94,33051.0
2024-10-01 12:25:00,107.95,108.06,107.77,108.03,92171.0,107.95,108.06,107.77,108.03,92171.0
2024-10-01 12:30:00,108.03,108.07,107.56,107.7,21853.0,108.03,108.07,107.56,107.7,21853.0
2024-10-01 12:35:00,107.66,107.68,107.33,107.59,35004.0,107.66,107.68,107.33,107.59,35004.0
2024-10-01 12:40:00,107.58,107.86,107.52,107.67,38667.0,107.58,107.86,107.52,107.67,38667.0
2024-10-01 12:45:00,107.65,107.69,106.94,107.04,64338.0,107.65,107.69,106.94,107.04,64338.0
2024-10-01 12:50:00,107.03,107.74,106.99,107.64,32486.0,107.03,107.74,106.99,107.64,32486.0
2024-10-01 12:55:00,107.62,107.62,107.32,107.56,45033.0,107.62,107.62,107.32,107.56,45033.0
2024-10-01 13:00:00,107.56,107.68,107.41,107.5,38910.0,107.56,107.68,107.41,107.5,38910.0
2024-10-01 13:05:00,107.48,107.7,107.37,107.65,10030.0,107.48,107.7,107.37,107.65,10030.0
2024-10-01 13:10:00,107.65,107.66,107.14,107.2,13432.0,107.65,107.66,107.14,107.2,13432.0
2024-10-01 13:15:00,107.12,107.27,107.01,107.2,9837.0,107.12,107.27,107.01,107.2,9837.0
2024-10-01 13:20:00,107.25,107.27,106.94,107.24,29836.0,107.25,107.27,106.94,107.24,29836.0
2024-10-01 13:25:00,107.24,107.54,107.21,107.49,19100.0,107.24,107.54,107.21,107.49,19100.0
2024-10-01 13:30:00,107.47,108.07,107.43,107.97,39681.0,107.47,108.07,107.43,107.97,39681.0
2024-10-01 13:35:00,107.94,108.08,107.78,108.04,15717.0,107.94,108.08,107.78,108.04,15717.0
2024-10-01 13:40:00,108.01,108.4,107.98,108.38,24655.0,108.01,108.4,107.98,108.38,24655.0
2024-10-01 13:45:00,108.39,108.47,108.22,108.25,33939.0,108.39,108.47,108.22,108.25,33939.0
2024-10-01 13:50:00,108.26,108.53,108.26,108.53,28490.0,108.26,108.53,108.26,108.53,28490.0
2024-10-01 13:55:00,108.56,108.79,108.52,108.58,48318.0,108.56,108.79,108.52,108.58,48318.0
2024-10-01 14:00:00,108.67,108.94,108.57,108.85,90522.0,108.67,108.94,108.57,108.85,90522.0
2024-10-01 14:05:00,108.81,108.98,108.62,108.85,32158.0,108.81,108.98,108.62,108.85,32158.0
2024-10-01 14:10:00,108.8,108.87,108.73,108.86,29883.0,108.8,108.87,108.73,108.86,29883.0
2024-10-01 14:15:00,108.87,108.95,108.73,108.88,35254.0,108.87,108.95,108.73,108.88,35254.0
2024-10-01 14:20:00,108.85,109.3,108.85,109.3,111021.0,108.85,109.3,108.85,109.3,111021.0
2024-10-01 14:25:00,109.3,109.9,109.3,109.58,99143.0,109.3,109.9,109.3,109.58,99143.0
2024-10-01 14:30:00,109.59,109.75,109.54,109.6,42121.0,109.59,109.75,109.54,109.6,42121.0
2024-10-01 14:35:00,109.57,109.71,109.45,109.58,40828.0,109.57,109.71,109.45,109.58,40828.0
2024-10-01 14:40:00,109.6,109.72,109.55,109.65,43365.0,109.6,109.72,109.55,109.65,43365.0
2024-10-01 14:45:00,109.64,109.9,109.64,109.8,35251.0,109.64,109.9,109.64,109.8,35251.0
2024-10-01 14:50:00,109.79,109.9,109.68,109.81,42837.0,109.79,109.9,109.68,109.81,42837.0
2024-10-01 14:55:00,109.78,109.95,109.7,109.75,34671.0,109.78,109.95,109.7,109.75,34671.0
2024-10-01 15:00:00,109.73,109.89,109.67,109.83,37699.0,109.73,109.89,109.67,109.83,37699.0
2024-10-01 15:05:00,109.83,110.24,109.79,110.12,139395.0,109.83,110.24,109.79,110.12,139395.0
2024-10-01 15:10:00,110.11,110.23,109.8,109.84,47903.0,110.11,110.23,109.8,109.84,47903.0
2024-10-01 15:15:00,109.84,109.99,109.72,109.82,55553.0,109.84,109.99,109.72,109.82,55553.0
2024-10-01 15:20:00,109.79,110.01,109.76,109.76,50182.0,109.79,110.01,109.76,109.76,50182.0
2024-10-01 15:25:00,109.77,110.02,109.72,109.95,53005.0,109.77,110.02,109.72,109.95,53005.0
2024-10-01 15:30:00,109.94,109.99,109.76,109.85,86711.0,109.94,109.99,109.76,109.85,86711.0
2024-10-01 15:35:00,109.81,109.88,109.62,109.8,62475.0,109.81,109.88,109.62,109.8,62475.0
2024-10-01 15:40:00,109.82,110.0,109.82,109.92,68354.0,109.82,110.0,109.82,109.92,68354.0
2024-10-01 15:45:00,109.9,110.0,109.83,109.93,69679.0,109.9,110.0,109.83,109.93,69679.0
2024-10-01 15:50:00,109.93,110.3,109.93,110.22,152712.0,109.93,110.3,109.93,110.22,152712.0
2024-10-01 15:55:00,110.24,110.4,110.22,110.28,148768.0,110.24,110.4,110.22,110.28,148768.0
2024-10-02 09:30:00,115.99,116.2,114.19,115.12,872002.0,115.99,116.2,114.19,115.12,872002.0
2024-10-02 09:35:00,115.12,116.25,114.38,114.72,385758.0,115.12,116.25,114.38,114.72,385758.0
2024-10-02 09:40:00,114.78,114.97,113.54,113.8,325693.0,114.78,114.97,113.54,113.8,325693.0
2024-10-02 09:45:00,113.81,114.24,113.24,113.9,240411.0,113.81,114.24,113.24,113.9,240411.0
2024-10-02 09:50:00,113.94,114.24,112.88,113.49,343994.0,113.94,114.24,112.88,113.49,343994.0
2024-10-02 09:55:00,113.46,113.6,112.91,113.04,155006.0,113.46,113.6,112.91,113.04,155006.0
2024-10-02 10:00:00,113.05,114.14,113.05,113.98,135533.0,113.05,114.14,113.05,113.98,135533.0
2024-10-02 10:05:00,114.02,114.37,113.72,113.98,195878.0,114.02,114.37,113.72,113.98,195878.0
2024-10-02 10:10:00,113.89,114.64,113.18,113.19,288373.0,113.89,114.64,113.18,113.19,288373.0
2024-10-02 10:15:00,113.17,113.86,113.1,113.67,98554.0,113.17,113.86,113.1,113.67,98554.0
2024-10-02 10:20:00,113.72,113.89,112.56,112.6,160693.0,113.72,113.89,112.56,112.6,160693.0
2024-10-02 10:25:00,112.56,112.88,112.14,112.68,162889.0,112.56,112.88,112.14,112.68,162889.0
2024-10-02 10:30:00,112.7,113.4,112.6,113.08,82166.0,112.7,113.4,112.6,113.08,82166.0
2024-10-02 10:35:00,113.07,113.64,112.83,113.38,83712.0,113.07,113.64,112.83,113.38,83712.0
2024-10-02 10:40:00,113.42,113.61,113.14,113.5,55330.0,113.42,113.61,113.14,113.5,55330.0
2024-10-02 10:45:00,113.51,113.95,113.27,113.92,125924.0,113.51,113.95,113.27,113.92,125924.0
2024-10-02 10:50:00,113.95,113.95,113.04,113.18,98167.0,113.95,113.95,113.04,113.18,98167.0
2024-10-02 10:55:00,113.16,113.22,112.67,112.69,78595.0,113.16,113.22,112.67,112.69,78595.0
2024-10-02 11:00:00,112.71,113.5,112.67,113.16,51819.0,112.71,113.5,112.67,113.16,51819.0
2024-10-02 11:05:00,113.15,113.56,112.81,113.18,77280.0,113.15,113.56,112.81,113.18,77280.0
2024-10-02 11:10:00,113.15,113.36,113.04,113.11,48450.0,113.15,113.36,113.04,113.11,48450.0
2024-10-02 11:15:00,113.11,113.75,112.91,113.48,79328.0,113.11,113.75,112.91,113.48,79328.0
2024-10-02 11:20:00,113.44,113.46,112.8,112.81,63483.0,113.44,113.46,112.8,112.81,63483.0
2024-10-02 11:25:00,112.8,113.07,112.59,112.86,58320.0,112.8,113.07,112.59,112.86,58320.0
2024-10-02 11:30:00,112.82,113.19,112.6,113.14,103478.0,112.82,113.19,112.6,113.14,103478.0
2024-10-02 11:35:00,113.12,113.36,112.88,112.93,103184.0,113.12,113.36,112.88,112.93,103184.0
2024-10-02 11:40:00,112.91,112.93,112.18,112.3,62914.0,112.91,112.93,112.18,112.3,62914.0
2024-10-02 11:45:00,112.31,113.12,112.29,113.06,46031.0,112.31,113.12,112.29,113.06,46031.0
2024-10-02 11:50:00,113.09,113.33,112.93,112.95,48159.0,113.09,113.33,112.93,112.95,48159.0
2024-10-02 11:55:00,113.06,113.2,112.85,113.13,42520.0,113.06,113.2,112.85,113.13,42520.0
2024-10-02 12:00:00,113.11,113.58,113.05,113.44,83299.0,113.11,113.58,113.05,113.44,83299.0
2024-10-02 12:05:00,113.42,113.77,113.29,113.42,109701.0,113.42,113.77,113.29,113.42,109701.0
2024-10-02 12:10:00,113.42,113.66,113.36,113.52,69141.0,113.42,113.66,113.36,113.52,69141.0
2024-10-02 12:15:00,113.47,113.74,113.47,113.53,36341.0,113.47,113.74,113.47,113.53,36341.0
2024-10-02 12:20:00,113.5,113.99,113.45,113.96,65598.0,113.5,113.99,113.45,113.96,65598.0
2024-10-02 12:25:00,113.97,113.99,113.43,113.57,89129.0,113.97,113.99,113.43,113.57,89129.0
2024-10-02 12:30:00,113.54,113.59,113.32,113.41,42281.0,113.54,113.59,113.32,113.41,42281.0
2024-10-02 12:35:00,113.44,113.76,113.4,113.68,37840.0,113.44,113.76,113.4,113.68,37840.0
2024-10-02 12:40:00,113.61,114.02,113.42,113.53,175065.0,113.61,114.02,113.42,113.53,175065.0
2024-10-02 12:45:00,113.53,114.12,113.49,113.75,196734.0,113.53,114.12,113.49,113.75,196734.0
2024-10-02 12:50:00,113.71,114.03,113.55,113.92,40366.0,113.71,114.03,113.55,113.92,40366.0
2024-10-02 12:55:00,113.95,113.99,113.55,113.61,36079.0,113.95,113.99,113.55,113.61,36079.0
2024-10-02 13:00:00,113.59,113.74,113.47,113.51,21692.0,113.59,113.74,113.47,113.51,21692.0
2024-10-02 13:05:00,113.47,113.5,113.17,113.26,30648.0,113.47,113.5,113.17,113.26,30648.0
2024-10-02 13:10:00,113.29,113.34,112.91,113.33,57435.0,113.29,113.34,112.91,113.33,57435.0
2024-10-02 13:15:00,113.41,113.49,113.24,113.34,36514.0,113.41,113.49,113.24,113.34,36514.0
2024-10-02 13:20:00,113.34,113.48,113.28,113.41,21344.0,113.34,113.48,113.28,113.41,21344.0
2024-10-02 13:25:00,113.44,113.74,113.43,113.6,24775.0,113.44,113.74,113.43,113.6,24775.0
2024-10-02 13:30:00,113.58,113.62,112.99,112.99,50748.0,113.58,113.62,112.99,112.99,50748.0
2024-10-02 13:35:00,112.99,113.26,112.82,113.04,48650.0,112.99,113.26,112.82,113.04,48650.0
2024-10-02 13:40:00,113.07,113.3,113.06,113.26,31112.0,113.07,113.3,113.06,113.26,31112.0
2024-10-02 13:45:00,113.3,113.46,113.2,113.44,24588.0,113.3,113.46,113.2,113.44,24588.0
2024-10-02 13:50:00,113.44,113.75,113.44,113.68,22148.0,113.44,113.75,113.44,113.68,22148.0
2024-10-02 13:55:00,113.7,114.0,113.66,113.86,31507.0,113.7,114.0,113.66,113.86,31507.0
2024-10-02 14:00:00,113.83,113.86,113.69,113.76,43983.0,113.83,113.86,113.69,113.76,43983.0
2024-10-02 14:05:00,113.73,113.82,113.56,113.78,57257.0,113.73,113.82,113.56,113.78,57257.0
2024-10-02 14:10:00,113.78,113.85,113.64,113.74,29391.0,113.78,113.85,113.64,113.74,29391.0
2024-10-02 14:15:00,113.78,113.85,113.67,113.85,57283.0,113.78,113.85,113.67,113.85,57283.0
2024-10-02 14:20:00,113.86,114.09,113.82,114.03,80103.0,113.86,114.09,113.82,114.03,80103.0
2024-10-02 14:25:00,114.05,114.21,113.95,114.02,128524.0,114.05,114.21,113.95,114.02,128524.0
2024-10-02 14:30:00,114.02,114.19,113.82,114.15,76047.0,114.02,114.19,113.82,114.15,76047.0
2024-10-02 14:35:00,114.16,114.17,113.79,113.88,55428.0,114.16,114.17,113.79,113.88,55428.0
2024-10-02 14:40:00,113.87,114.1,113.62,113.73,62370.0,113.87,114.1,113.62,113.73,62370.0
2024-10-02 14:45:00,113.69,114.08,113.46,114.04,55877.0,113.69,114.08,113.46,114.04,55877.0
2024-10-02 14:50:00,114.05,114.3,113.93,114.27,72923.0,114.05,114.3,113.93,114.27,72923.0
2024-10-02 14:55:00,114.27,114.47,114.16,114.38,45893.0,114.27,114.47,114.16,114.38,45893.0
2024-10-02 15:00:00,114.37,114.42,113.95,114.09,117871.0,114.37,114.42,113.95,114.09,117871.0
2024-10-02 15:05:00,114.11,114.58,114.09,114.48,93318.0,114.11,114.58,114.09,114.48,93318.0
2024-10-02 15:10:00,114.47,114.72,114.35,114.55,81955.0,114.47,114.72,114.35,114.55,81955.0
2024-10-02 15:15:00,114.54,114.62,114.37,114.39,72331.0,114.54,114.62,114.37,114.39,72331.0
2024-10-02 15:20:00,114.39,114.82,114.39,114.7,66845.0,114.39,114.82,114.39,114.7,66845.0
2024-10-02 15:25:00,114.69,114.79,114.61,114.78,48252.0,114.69,114.79,114.61,114.78,48252.0
2024-10-02 15:30:00,114.79,115.0,114.67,114.81,120690.0,114.79,115.0,114.67,114.81,120690.0
2024-10-02 15:35:00,114.79,115.03,114.78,114.93,104921.0,114.79,115.03,114.78,114.93,104921.0
2024-10-02 15:40:00,114.92,115.19,114.83,114.83,138438.0,114.92,115.19,114.83,114.83,138438.0
2024-10-02 15:45:00,114.85,115.05,114.7,114.98,128350.0,114.85,115.05,114.7,114.98,128350.0
2024-10-02 15:50:00,115.0,115.19,114.84,115.11,211324.0,115.0,115.19,114.84,115.11,211324.0
2024-10-02 15:55:00,115.11,115.16,114.93,115.13,313597.0,115.11,115.16,114.93,115.13,313597.0
2024-10-03 09:30:00,108.61,109.94,107.67,109.4,489950.0,108.61,109.94,107.67,109.4,489950.0
2024-10-03 09:35:00,109.34,109.89,108.61,108.83,152452.0,109.34,109.89,108.61,108.83,152452.0
2024-10-03 09:40:00,108.78,109.66,108.67,109.66,119028.0,108.78,109.66,108.67,109.66,119028.0
2024-10-03 09:45:00,109.69,110.36,109.58,110.1,155796.0,109.69,110.36,109.58,110.1,155796.0
2024-10-03 09:50:00,110.12,110.87,109.92,110.64,141574.0,110.12,110.87,109.92,110.64,141574.0
2024-10-03 09:55:00,110.65,111.24,110.2,110.4,134512.0,110.65,111.24,110.2,110.4,134512.0
2024-10-03 10:00:00,110.3,110.66,109.96,110.47,128297.0,110.3,110.66,109.96,110.47,128297.0
2024-10-03 10:05:00,110.49,110.72,110.1,110.6,131360.0,110.49,110.72,110.1,110.6,131360.0
2024-10-03 10:10:00,110.57,110.62,109.79,110.27,234807.0,110.57,110.62,109.79,110.27,234807.0
2024-10-03 10:15:00,110.32,110.75,109.94,110.03,98961.0,110.32,110.75,109.94,110.03,98961.0
2024-10-03 10:20:00,109.99,110.41,109.7,110.33,78400.0,109.99,110.41,109.7,110.33,78400.0
2024-10-03 10:25:00,110.34,110.58,110.2,110.47,55414.0,110.34,110.58,110.2,110.47,55414.0
2024-10-03 10:30:00,110.45,110.47,109.96,110.06,58269.0,110.45,110.47,109.96,110.06,58269.0
2024-10-03 10:35:00,110.02,110.11,109.32,109.59,60291.0,110.02,110.11,109.32,109.59,60291.0
2024-10-03 10:40:00,109.51,109.81,109.1,109.67,63447.0,109.51,109.81,109.1,109.67,63447.0
2024-10-03 10:45:00,109.62,109.9,109.38,109.43,55035.0,109.62,109.9,109.38,109.43,55035.0
2024-10-03 10:50:00,109.33,109.69,109.32,109.55,50009.0,109.33,109.69,109.32,109.55,50009.0
2024-10-03 10:55:00,109.55,109.55,109.15,109.24,46772.0,109.55,109.55,109.15,109.24,46772.0
2024-10-03 11:00:00,109.31,109.8,109.15,109.73,45087.0,109.31,109.8,109.15,109.73,45087.0
2024-10-03 11:05:00,109.67,110.02,109.64,109.86,52984.0,109.67,110.02,109.64,109.86,52984.0
2024-10-03 11:10:00,109.83,110.02,109.61,109.98,38760.0,109.83,110.02,109.61,109.98,38760.0
2024-10-03 11:15:00,110.06,110.29,109.98,110.04,44397.0,110.06,110.29,109.98,110.04,44397.0
2024-10-03 11:20:00,110.07,110.16,109.98,110.08,30021.0,110.07,110.16,109.98,110.08,30021.0
2024-10-03 11:25:00,110.06,110.18,109.81,110.15,27328.0,110.06,110.18,109.81,110.15,27328.0
2024-10-03 11:30:00,110.14,110.4,109.95,110.25,32588.0,110.14,110.4,109.95,110.25,32588.0
2024-10-03 11:35:00,110.28,110.32,110.1,110.12,30024.0,110.28,110.32,110.1,110.12,30024.0
2024-10-03 11:40:00,110.1,110.29,109.85,109.93,46206.0,110.1,110.29,109.85,109.93,46206.0
2024-10-03 11:45:00,110.0,110.22,109.95,110.14,27928.0,110.0,110.22,109.95,110.14,27928.0
2024-10-03 11:50:00,110.17,110.31,110.07,110.16,30983.0,110.17,110.31,110.07,110.16,30983.0
2024-10-03 11:55:00,110.14,110.15,109.79,109.89,29045.0,110.14,110.15,109.79,109.89,29045.0
2024-10-03 12:00:00,109.87,110.11,109.87,110.11,24413.0,109.87,110.11,109.87,110.11,24413.0
2024-10-03 12:05:00,110.11,110.16,109.96,110.06,39577.0,110.11,110.16,109.96,110.06,39577.0
2024-10-03 12:10:00,110.09,110.32,110.09,110.3,85324.0,110.09,110.32,110.09,110.3,85324.0
2024-10-03 12:15:00,110.31,110.34,110.08,110.22,43903.0,110.31,110.34,110.08,110.22,43903.0
2024-10-03 12:20:00,110.23,110.34,110.16,110.32,14454.0,110.23,110.34,110.16,110.32,14454.0
2024-10-03 12:25:00,110.3,110.42,110.12,110.34,39828.0,110.3,110.42,110.12,110.34,39828.0
2024-10-03 12:30:00,110.33,110.43,110.19,110.38,27978.0,110.33,110.43,110.19,110.38,27978.0
2024-10-03 12:35:00,110.36,110.83,110.31,110.75,46521.0,110.36,110.83,110.31,110.75,46521.0
2024-10-03 12:40:00,110.73,110.79,110.31,110.31,36377.0,110.73,110.79,110.31,110.31,36377.0
2024-10-03 12:45:00,110.3,110.33,109.95,110.02,39476.0,110.3,110.33,109.95,110.02,39476.0
2024-10-03 12:50:00,109.98,110.09,109.83,110.0,33494.0,109.98,110.09,109.83,110.0,33494.0
2024-10-03 12:55:00,110.01,110.19,109.89,109.91,22174.0,110.01,110.19,109.89,109.91,22174.0
2024-10-03 13:00:00,109.99,110.0,109.76,109.93,29552.0,109.99,110.0,109.76,109.93,29552.0
2024-10-03 13:05:00,109.93,110.08,109.81,110.08,19728.0,109.93,110.08,109.81,110.08,19728.0
2024-10-03 13:10:00,109.98,110.18,109.9,109.94,9187.0,109.98,110.18,109.9,109.94,9187.0
2024-10-03 13:15:00,109.91,110.08,109.83,109.97,18308.0,109.91,110.08,109.83,109.97,18308.0
2024-10-03 13:20:00,109.94,110.22,109.93,110.15,27902.0,109.94,110.22,109.93,110.15,27902.0
2024-10-03 13:25:00,110.13,110.25,110.02,110.05,15808.0,110.13,110.25,110.02,110.05,15808.0
2024-10-03 13:30:00,110.02,110.15,109.98,110.05,35988.0,110.02,110.15,109.98,110.05,35988.0
2024-10-03 13:35:00,110.07,110.14,109.7,109.77,22045.0,110.07,110.14,109.7,109.77,22045.0
2024-10-03 13:40:00,109.78,109.91,109.7,109.91,19343.0,109.78,109.91,109.7,109.91,19343.0
2024-10-03 13:45:00,109.94,110.05,109.83,110.0,36365.0,109.94,110.05,109.83,110.0,36365.0
2024-10-03 13:50:00,109.99,110.14,109.89,109.94,24502.0,109.99,110.14,109.89,109.94,24502.0
2024-10-03 13:55:00,109.97,110.01,109.87,109.93,16081.0,109.97,110.01,109.87,109.93,16081.0
2024-10-03 14:00:00,109.95,110.09,109.85,110.06,16311.0,109.95,110.09,109.85,110.06,16311.0
2024-10-03 14:05:00,110.04,110.14,109.88,110.14,20399.0,110.04,110.14,109.88,110.14,20399.0
2024-10-03 14:10:00,110.09,110.2,110.07,110.13,22328.0,110.09,110.2,110.07,110.13,22328.0
2024-10-03 14:15:00,110.12,110.13,109.95,110.12,40035.0,110.12,110.13,109.95,110.12,40035.0
2024-10-03 14:20:00,110.12,110.14,109.87,110.01,17728.0,110.12,110.14,109.87,110.01,17728.0
2024-10-03 14:25:00,110.01,110.01,109.87,109.94,17083.0,110.01,110.01,109.87,109.94,17083.0
2024-10-03 14:30:00,109.93,109.93,109.8,109.91,22533.0,109.93,109.93,109.8,109.91,22533.0
2024-10-03 14:35:00,109.89,110.04,109.89,110.0,36983.0,109.89,110.04,109.89,110.0,36983.0
2024-10-03 14:40:00,110.02,110.15,109.96,110.11,54331.0,110.02,110.15,109.96,110.11,54331.0
2024-10-03 14:45:00,110.07,110.17,110.02,110.06,29343.0,110.07,110.17,110.02,110.06,29343.0
2024-10-03 14:50:00,110.09,110.13,109.87,109.94,65979.0,110.09,110.13,109.87,109.94,65979.0
2024-10-03 14:55:00,109.95,110.1,109.86,109.88,16282.0,109.95,110.1,109.86,109.88,16282.0
2024-10-03 15:00:00,109.86,109.95,109.77,109.84,25062.0,109.86,109.95,109.77,109.84,25062.0
2024-10-03 15:05:00,109.82,109.82,109.66,109.73,21729.0,109.82,109.82,109.66,109.73,21729.0
2024-10-03 15:10:00,109.73,109.83,109.7,109.71,26709.0,109.73,109.83,109.7,109.71,26709.0
2024-10-03 15:15:00,109.7,109.81,109.68,109.81,23872.0,109.7,109.81,109.68,109.81,23872.0
2024-10-03 15:20:00,109.8,109.89,109.77,109.86,38084.0,109.8,109.89,109.77,109.86,38084.0
2024-10-03 15:25:00,109.87,109.89,109.74,109.76,35258.0,109.87,109.89,109.74,109.76,35258.0
2024-10-03 15:30:00,109.74,109.8,109.67,109.79,33580.0,109.74,109.8,109.67,109.79,33580.0
2024-10-03 15:35:00,109.77,109.79,109.42,109.5,62540.0,109.77,109.79,109.42,109.5,62540.0
2024-10-03 15:40:00,109.49,109.68,109.43,109.66,60544.0,109.49,109.68,109.43,109.66,60544.0
2024-10-03 15:45:00,109.67,109.69,109.33,109.47,70134.0,109.67,109.69,109.33,109.47,70134.0
2024-10-03 15:50:00,109.42,109.54,109.27,109.45,87534.0,109.42,109.54,109.27,109.45,87534.0
2024-10-03 15:55:00,109.42,109.46,109.15,109.24,241918.0,109.42,109.46,109.15,109.24,241918.0
2024-10-04 09:30:00,111.42,111.62,109.75,110.1,364102.0,111.42,111.62,109.75,110.1,364102.0
2024-10-04 09:35:00,110.1,110.6,110.0,110.37,140383.0,110.1,110.6,110.0,110.37,140383.0
2024-10-04 09:40:00,110.37,110.61,110.27,110.45,106145.0,110.37,110.61,110.27,110.45,106145.0
2024-10-04 09:45:00,110.49,110.51,109.88,109.92,73687.0,110.49,110.51,109.88,109.92,73687.0
2024-10-04 09:50:00,109.88,110.1,109.57,109.57,165004.0,109.88,110.1,109.57,109.57,165004.0
2024-10-04 09:55:00,109.57,110.25,109.55,110.16,57753.0,109.57,110.25,109.55,110.16,57753.0
2024-10-04 10:00:00,110.17,110.27,109.84,110.19,75602.0,110.17,110.27,109.84,110.19,75602.0
2024-10-04 10:05:00,110.24,110.79,110.15,110.75,195519.0,110.24,110.79,110.15,110.75,195519.0
2024-10-04 10:10:00,110.71,111.18,110.61,111.16,141530.0,110.71,111.18,110.61,111.16,141530.0
2024-10-04 10:15:00,111.14,111.27,110.71,110.77,42820.0,111.14,111.27,110.71,110.77,42820.0
2024-10-04 10:20:00,110.69,110.78,110.41,110.67,50152.0,110.69,110.78,110.41,110.67,50152.0
2024-10-04 10:25:00,110.73,110.82,110.59,110.62,43647.0,110.73,110.82,110.59,110.62,43647.0
2024-10-04 10:30:00,110.62,110.69,110.19,110.34,28769.0,110.62,110.69,110.19,110.34,28769.0
2024-10-04 10:35:00,110.35,110.56,109.83,110.0,50275.0,110.35,110.56,109.83,110.0,50275.0
2024-10-04 10:40:00,110.02,110.36,109.9,110.35,31741.0,110.02,110.36,109.9,110.35,31741.0
2024-10-04 10:45:00,110.35,110.46,110.23,110.39,20778.0,110.35,110.46,110.23,110.39,20778.0
2024-10-04 10:50:00,110.37,110.57,110.06,110.15,35295.0,110.37,110.57,110.06,110.15,35295.0
2024-10-04 10:55:00,110.14,110.39,109.87,109.98,61205.0,110.14,110.39,109.87,109.98,61205.0
2024-10-04 11:00:00,109.96,110.03,109.26,109.43,104154.0,109.96,110.03,109.26,109.43,104154.0
2024-10-04 11:05:00,109.47,110.08,109.47,109.89,36647.0,109.47,110.08,109.47,109.89,36647.0
2024-10-04 11:10:00,109.91,110.3,109.87,110.27,33933.0,109.91,110.3,109.87,110.27,33933.0
2024-10-04 11:15:00,110.24,110.37,110.19,110.28,56304.0,110.24,110.37,110.19,110.28,56304.0
2024-10-04 11:20:00,110.24,110.33,110.05,110.11,32665.0,110.24,110.33,110.05,110.11,32665.0
2024-10-04 11:25:00,110.11,110.3,110.06,110.2,35392.0,110.11,110.3,110.06,110.2,35392.0
2024-10-04 11:30:00,110.18,110.27,110.11,110.2,34239.0,110.18,110.27,110.11,110.2,34239.0
2024-10-04 11:35:00,110.22,110.45,110.21,110.43,33211.0,110.22,110.45,110.21,110.43,33211.0
2024-10-04 11:40:00,110.42,110.81,110.4,110.71,74334.0,110.42,110.81,110.4,110.71,74334.0
2024-10-04 11:45:00,110.68,110.8,110.51,110.61,36184.0,110.68,110.8,110.51,110.61,36184.0
2024-10-04 11:50:00,110.63,110.74,110.57,110.65,24138.0,110.63,110.74,110.57,110.65,24138.0
2024-10-04 11:55:00,110.7,110.7,110.55,110.62,19109.0,110.7,110.7,110.55,110.62,19109.0
2024-10-04 12:00:00,110.63,110.68,110.5,110.53,20975.0,110.63,110.68,110.5,110.53,20975.0
2024-10-04 12:05:00,110.51,110.54,110.36,110.36,13077.0,110.51,110.54,110.36,110.36,13077.0
2024-10-04 12:10:00,110.37,110.62,110.36,110.39,19529.0,110.37,110.62,110.36,110.39,19529.0
2024-10-04 12:15:00,110.39,110.54,110.39,110.47,9897.0,110.39,110.54,110.39,110.47,9897.0
2024-10-04 12:20:00,110.48,110.49,110.29,110.35,14569.0,110.48,110.49,110.29,110.35,14569.0
2024-10-04 12:25:00,110.33,110.47,110.24,110.38,14653.0,110.33,110.47,110.24,110.38,14653.0
2024-10-04 12:30:00,110.39,110.39,110.22,110.34,14467.0,110.39,110.39,110.22,110.34,14467.0
2024-10-04 12:35:00,110.34,110.43,110.24,110.26,20618.0,110.34,110.43,110.24,110.26,20618.0
2024-10-04 12:40:00,110.29,110.29,110.17,110.19,15050.0,110.29,110.29,110.17,110.19,15050.0
2024-10-04 12:45:00,110.18,110.38,110.12,110.3,14655.0,110.18,110.38,110.12,110.3,14655.0
2024-10-04 12:50:00,110.34,110.45,110.25,110.41,28238.0,110.34,110.45,110.25,110.41,28238.0
2024-10-04 12:55:00,110.41,110.53,110.34,110.34,41791.0,110.41,110.53,110.34,110.34,41791.0
2024-10-04 13:00:00,110.31,110.35,110.06,110.32,28939.0,110.31,110.35,110.06,110.32,28939.0
2024-10-04 13:05:00,110.33,110.4,110.25,110.33,49957.0,110.33,110.4,110.25,110.33,49957.0
2024-10-04 13:10:00,110.34,110.43,110.33,110.4,14465.0,110.34,110.43,110.33,110.4,14465.0
2024-10-04 13:15:00,110.39,110.42,110.3,110.38,20838.0,110.39,110.42,110.3,110.38,20838.0
2024-10-04 13:20:00,110.38,110.48,110.22,110.28,31754.0,110.38,110.48,110.22,110.28,31754.0
2024-10-04 13:25:00,110.28,110.5,110.25,110.4,21485.0,110.28,110.5,110.25,110.4,21485.0
2024-10-04 13:30:00,110.41,110.44,110.28,110.44,27349.0,110.41,110.44,110.28,110.44,27349.0
2024-10-04 13:35:00,110.43,110.5,110.38,110.43,44911.0,110.43,110.5,110.38,110.43,44911.0
2024-10-04 13:40:00,110.4,110.5,110.3,110.5,29242.0,110.4,110.5,110.3,110.5,29242.0
2024-10-04 13:45:00,110.48,110.55,110.41,110.46,30197.0,110.48,110.55,110.41,110.46,30197.0
2024-10-04 13:50:00,110.47,110.47,110.18,110.27,24766.0,110.47,110.47,110.18,110.27,24766.0
2024-10-04 13:55:00,110.3,110.38,110.25,110.27,7776.0,110.3,110.38,110.25,110.27,7776.0
2024-10-04 14:00:00,110.27,110.55,110.24,110.48,37804.0,110.27,110.55,110.24,110.48,37804.0
2024-10-04 14:05:00,110.48,110.57,110.44,110.52,15658.0,110.48,110.57,110.44,110.52,15658.0
2024-10-04 14:10:00,110.48,110.56,110.44,110.56,15744.0,110.48,110.56,110.44,110.56,15744.0
2024-10-04 14:15:00,110.56,110.63,110.46,110.46,35962.0,110.56,110.63,110.46,110.46,35962.0
2024-10-04 14:20:00,110.44,110.53,110.44,110.48,18789.0,110.44,110.53,110.44,110.48,18789.0
2024-10-04 14:25:00,110.48,110.6,110.45,110.51,74823.0,110.48,110.6,110.45,110.51,74823.0
2024-10-04 14:30:00,110.48,110.54,110.41,110.51,17612.0,110.48,110.54,110.41,110.51,17612.0
2024-10-04 14:35:00,110.53,110.55,110.45,110.54,22561.0,110.53,110.55,110.45,110.54,22561.0
2024-10-04 14:40:00,110.51,110.57,110.43,110.44,27885.0,110.51,110.57,110.43,110.44,27885.0
2024-10-04 14:45:00,110.45,110.54,110.39,110.5,26682.0,110.45,110.54,110.39,110.5,26682.0
2024-10-04 14:50:00,110.5,110.61,110.5,110.61,19631.0,110.5,110.61,110.5,110.61,19631.0
2024-10-04 14:55:00,110.61,110.64,110.44,110.53,17632.0,110.61,110.64,110.44,110.53,17632.0
2024-10-04 15:00:00,110.52,110.52,110.17,110.21,32307.0,110.52,110.52,110.17,110.21,32307.0
2024-10-04 15:05:00,110.23,110.32,110.14,110.15,22021.0,110.23,110.32,110.14,110.15,22021.0
2024-10-04 15:10:00,110.17,110.26,110.16,110.19,27911.0,110.17,110.26,110.16,110.19,27911.0
2024-10-04 15:15:00,110.17,110.35,110.16,110.35,39259.0,110.17,110.35,110.16,110.35,39259.0
2024-10-04 15:20:00,110.36,110.42,110.32,110.36,29722.0,110.36,110.42,110.32,110.36,29722.0
2024-10-04 15:25:00,110.36,110.4,110.31,110.36,34504.0,110.36,110.4,110.31,110.36,34504.0
2024-10-04 15:30:00,110.36,110.37,110.22,110.26,45361.0,110.36,110.37,110.22,110.26,45361.0
2024-10-04 15:35:00,110.26,110.48,110.21,110.48,61251.0,110.26,110.48,110.21,110.48,61251.0
2024-10-04 15:40:00,110.48,110.62,110.36,110.4,89368.0,110.48,110.62,110.36,110.4,89368.0
2024-10-04 15:45:00,110.4,110.44,110.33,110.41,64071.0,110.4,110.44,110.33,110.41,64071.0
2024-10-04 15:50:00,110.4,110.52,110.34,110.48,139210.0,110.4,110.52,110.34,110.48,139210.0
2024-10-04 15:55:00,110.47,110.5,110.39,110.44,193857.0,110.47,110.5,110.39,110.44,193857.0
2024-10-07 09:30:00,113.31,113.78,112.3,113.12,478281.0,113.31,113.78,112.3,113.12,478281.0
2024-10-07 09:35:00,113.12,114.36,112.85,114.01,262055.0,113.12,114.36,112.85,114.01,262055.0
2024-10-07 09:40:00,114.02,114.24,113.4,113.72,241215.0,114.02,114.24,113.4,113.72,241215.0
2024-10-07 09:45:00,113.78,114.01,113.38,113.98,206000.0,113.78,114.01,113.38,113.98,206000.0
2024-10-07 09:50:00,113.96,114.59,113.88,114.1,182314.0,113.96,114.59,113.88,114.1,182314.0
2024-10-07 09:55:00,114.15,114.29,113.9,114.16,113684.0,114.15,114.29,113.9,114.16,113684.0
2024-10-07 10:00:00,114.21,114.25,113.69,114.0,95889.0,114.21,114.25,113.69,114.0,95889.0
2024-10-07 10:05:00,114.0,114.13,113.62,113.91,125753.0,114.0,114.13,113.62,113.91,125753.0
2024-10-07 10:10:00,113.9,114.37,113.81,114.27,246559.0,113.9,114.37,113.81,114.27,246559.0
2024-10-07 10:15:00,114.26,114.3,112.83,112.86,171156.0,114.26,114.3,112.83,112.86,171156.0
2024-10-07 10:20:00,112.83,113.68,112.71,113.5,95977.0,112.83,113.68,112.71,113.5,95977.0
2024-10-07 10:25:00,113.49,113.53,112.97,112.97,55478.0,113.49,113.53,112.97,112.97,55478.0
2024-10-07 10:30:00,112.96,112.99,112.42,112.84,68812.0,112.96,112.99,112.42,112.84,68812.0
2024-10-07 10:35:00,112.9,113.06,112.23,112.55,179143.0,112.9,113.06,112.23,112.55,179143.0
2024-10-07 10:40:00,112.59,112.86,112.47,112.75,38349.0,112.59,112.86,112.47,112.75,38349.0
2024-10-07 10:45:00,112.73,112.99,112.68,112.68,36872.0,112.73,112.99,112.68,112.68,36872.0
2024-10-07 10:50:00,112.7,112.72,112.3,112.42,42239.0,112.7,112.72,112.3,112.42,42239.0
2024-10-07 10:55:00,112.34,112.4,110.48,110.51,357112.0,112.34,112.4,110.48,110.51,357112.0
2024-10-07 11:00:00,110.52,111.15,110.29,111.08,266087.0,110.52,111.15,110.29,111.08,266087.0
2024-10-07 11:05:00,111.11,111.19,109.67,109.97,308262.0,111.11,111.19,109.67,109.97,308262.0
2024-10-07 11:10:00,109.99,110.4,109.59,110.34,108103.0,109.99,110.4,109.59,110.34,108103.0
2024-10-07 11:15:00,110.33,110.77,110.18,110.66,74971.0,110.33,110.77,110.18,110.66,74971.0
2024-10-07 11:20:00,110.7,111.36,110.63,111.17,113154.0,110.7,111.36,110.63,111.17,113154.0
2024-10-07 11:25:00,111.23,111.65,111.22,111.61,74399.0,111.23,111.65,111.22,111.61,74399.0
2024-10-07 11:30:00,111.63,112.17,111.48,112.14,91188.0,111.63,112.17,111.48,112.14,91188.0
2024-10-07 11:35:00,112.13,112.25,111.79,111.82,86713.0,112.13,112.25,111.79,111.82,86713.0
2024-10-07 11:40:00,111.8,111.91,111.29,111.54,31055.0,111.8,111.91,111.29,111.54,31055.0
2024-10-07 11:45:00,111.48,111.48,111.17,111.42,33082.0,111.48,111.48,111.17,111.42,33082.0
2024-10-07 11:50:00,111.43,111.45,111.26,111.39,25520.0,111.43,111.45,111.26,111.39,25520.0
2024-10-07 11:55:00,111.41,111.95,111.37,111.88,27861.0,111.41,111.95,111.37,111.88,27861.0
2024-10-07 12:00:00,111.89,112.46,111.85,112.09,283074.0,111.89,112.46,111.85,112.09,283074.0
2024-10-07 12:05:00,112.14,112.31,112.01,112.26,38922.0,112.14,112.31,112.01,112.26,38922.0
2024-10-07 12:10:00,112.27,112.42,112.15,112.3,25468.0,112.27,112.42,112.15,112.3,25468.0
2024-10-07 12:15:00,112.29,112.32,112.13,112.19,20595.0,112.29,112.32,112.13,112.19,20595.0
2024-10-07 12:20:00,112.17,112.22,111.92,111.92,22984.0,112.17,112.22,111.92,111.92,22984.0
2024-10-07 12:25:00,111.94,111.95,111.75,111.82,42738.0,111.94,111.95,111.75,111.82,42738.0
2024-10-07 12:30:00,111.84,112.07,111.76,112.07,22317.0,111.84,112.07,111.76,112.07,22317.0
2024-10-07 12:35:00,112.09,112.34,112.09,112.14,25741.0,112.09,112.34,112.09,112.14,25741.0
2024-10-07 12:40:00,112.14,112.34,112.13,112.33,14107.0,112.14,112.34,112.13,112.33,14107.0
2024-10-07 12:45:00,112.35,112.35,112.05,112.11,19805.0,112.35,112.35,112.05,112.11,19805.0
2024-10-07 12:50:00,112.11,112.22,112.06,112.15,12059.0,112.11,112.22,112.06,112.15,12059.0
2024-10-07 12:55:00,112.15,112.27,112.03,112.27,18652.0,112.15,112.27,112.03,112.27,18652.0
2024-10-07 13:00:00,112.27,112.32,112.09,112.09,23346.0,112.27,112.32,112.09,112.09,23346.0
2024-10-07 13:05:00,112.1,112.15,111.84,111.98,32016.0,112.1,112.15,111.84,111.98,32016.0
2024-10-07 13:10:00,112.0,112.07,111.9,112.0,9963.0,112.0,112.07,111.9,112.0,9963.0
2024-10-07 13:15:00,112.05,112.67,112.01,112.55,26413.0,112.05,112.67,112.01,112.55,26413.0
2024-10-07 13:20:00,112.49,112.92,112.49,112.92,36128.0,112.49,112.92,112.49,112.92,36128.0
2024-10-07 13:25:00,112.9,112.99,112.68,112.95,25067.0,112.9,112.99,112.68,112.95,25067.0
2024-10-07 13:30:00,112.87,113.28,112.84,113.06,36892.0,112.87,113.28,112.84,113.06,36892.0
2024-10-07 13:35:00,113.07,113.28,112.99,113.22,19577.0,113.07,113.28,112.99,113.22,19577.0
2024-10-07 13:40:00,113.21,113.47,113.16,113.37,26387.0,113.21,113.47,113.16,113.37,26387.0
2024-10-07 13:45:00,113.41,113.55,113.27,113.46,33576.0,113.41,113.55,113.27,113.46,33576.0
2024-10-07 13:50:00,113.5,113.51,113.21,113.21,30013.0,113.5,113.51,113.21,113.21,30013.0
2024-10-07 13:55:00,113.2,113.37,113.18,113.27,26259.0,113.2,113.37,113.18,113.27,26259.0
2024-10-07 14:00:00,113.25,113.56,113.18,113.51,38195.0,113.25,113.56,113.18,113.51,38195.0
2024-10-07 14:05:00,113.52,113.53,113.2,113.52,27722.0,113.52,113.53,113.2,113.52,27722.0
2024-10-07 14:10:00,113.54,113.57,113.36,113.42,23232.0,113.54,113.57,113.36,113.42,23232.0
2024-10-07 14:15:00,113.44,113.62,113.42,113.62,32128.0,113.44,113.62,113.42,113.62,32128.0
2024-10-07 14:20:00,113.6,113.75,113.46,113.57,25775.0,113.6,113.75,113.46,113.57,25775.0
2024-10-07 14:25:00,113.59,113.68,113.31,113.32,24092.0,113.59,113.68,113.31,113.32,24092.0
2024-10-07 14:30:00,113.34,113.62,113.0,113.39,52041.0,113.34,113.62,113.0,113.39,52041.0
2024-10-07 14:35:00,113.38,113.5,113.23,113.35,44194.0,113.38,113.5,113.23,113.35,44194.0
2024-10-07 14:40:00,113.35,113.47,113.35,113.4,37237.0,113.35,113.47,113.35,113.4,37237.0
2024-10-07 14:45:00,113.41,113.43,112.76,113.0,40354.0,113.41,113.43,112.76,113.0,40354.0
2024-10-07 14:50:00,113.0,113.26,112.9,113.09,45469.0,113.0,113.26,112.9,113.09,45469.0
2024-10-07 14:55:00,113.14,113.22,113.09,113.1,39601.0,113.14,113.22,113.09,113.1,39601.0
2024-10-07 15:00:00,113.1,113.17,112.83,113.13,36424.0,113.1,113.17,112.83,113.13,36424.0
2024-10-07 15:05:00,113.17,113.54,113.14,113.48,38867.0,113.17,113.54,113.14,113.48,38867.0
2024-10-07 15:10:00,113.5,113.55,113.39,113.46,33164.0,113.5,113.55,113.39,113.46,33164.0
2024-10-07 15:15:00,113.46,113.65,113.45,113.63,33087.0,113.46,113.65,113.45,113.63,33087.0
2024-10-07 15:20:00,113.65,113.9,113.65,113.82,32886.0,113.65,113.9,113.65,113.82,32886.0
2024-10-07 15:25:00,113.83,113.99,113.82,113.97,77742.0,113.83,113.99,113.82,113.97,77742.0
2024-10-07 15:30:00,113.98,114.12,113.89,114.07,89454.0,113.98,114.12,113.89,114.07,89454.0
2024-10-07 15:35:00,114.08,114.43,114.07,114.31,96181.0,114.08,114.43,114.07,114.31,96181.0
2024-10-07 15:40:00,114.32,114.43,114.21,114.43,78198.0,114.32,114.43,114.21,114.43,78198.0
2024-10-07 15:45:00,114.44,114.84,114.37,114.75,150691.0,114.44,114.84,114.37,114.75,150691.0
2024-10-07 15:50:00,114.73,114.99,114.58,114.83,215740.0,114.73,114.99,114.58,114.83,215740.0
2024-10-07 15:55:00,114.79,114.84,114.37,114.48,269349.0,114.79,114.84,114.37,114.48,269349.0
2024-10-08 09:30:00,106.36,106.81,105.24,105.37,561490.0,106.36,106.81,105.24,105.37,561490.0
2024-10-08 09:35:00,105.38,106.62,105.32,106.15,212791.0,105.38,106.62,105.32,106.15,212791.0
2024-10-08 09:40:00,106.13,106.31,105.5,105.9,232304.0,106.13,106.31,105.5,105.9,232304.0
2024-10-08 09:45:00,105.9,106.08,105.38,105.45,113634.0,105.9,106.08,105.38,105.45,113634.0
2024-10-08 09:50:00,105.47,105.47,104.8,105.09,282689.0,105.47,105.47,104.8,105.09,282689.0
2024-10-08 09:55:00,105.06,105.69,104.84,105.65,133258.0,105.06,105.69,104.84,105.65,133258.0
2024-10-08 10:00:00,105.63,106.25,105.14,106.14,121080.0,105.63,106.25,105.14,106.14,121080.0
2024-10-08 10:05:00,106.07,106.48,105.95,106.34,80254.0,106.07,106.48,105.95,106.34,80254.0
2024-10-08 10:10:00,106.34,106.45,105.8,106.35,116959.0,106.34,106.45,105.8,106.35,116959.0
2024-10-08 10:15:00,106.33,106.39,105.77,106.18,56146.0,106.33,106.39,105.77,106.18,56146.0
2024-10-08 10:20:00,106.16,106.34,105.96,106.06,70774.0,106.16,106.34,105.96,106.06,70774.0
2024-10-08 10:25:00,106.11,106.38,106.07,106.32,50166.0,106.11,106.38,106.07,106.32,50166.0
2024-10-08 10:30:00,106.34,106.76,106.26,106.73,55418.0,106.34,106.76,106.26,106.73,55418.0
2024-10-08 10:35:00,106.69,107.11,106.43,107.11,83694.0,106.69,107.11,106.43,107.11,83694.0
2024-10-08 10:40:00,107.12,107.59,107.08,107.34,103483.0,107.12,107.59,107.08,107.34,103483.0
2024-10-08 10:45:00,107.36,107.48,107.14,107.39,72398.0,107.36,107.48,107.14,107.39,72398.0
2024-10-08 10:50:00,107.42,107.62,107.16,107.54,64038.0,107.42,107.62,107.16,107.54,64038.0
2024-10-08 10:55:00,107.54,107.82,107.49,107.69,63454.0,107.54,107.82,107.49,107.69,63454.0
2024-10-08 11:00:00,107.7,107.7,107.18,107.42,83284.0,107.7,107.7,107.18,107.42,83284.0
2024-10-08 11:05:00,107.43,107.46,107.04,107.29,37911.0,107.43,107.46,107.04,107.29,37911.0
2024-10-08 11:10:00,107.25,107.69,107.25,107.67,49895.0,107.25,107.69,107.25,107.67,49895.0
2024-10-08 11:15:00,107.72,107.75,106.8,106.93,61642.0,107.72,107.75,106.8,106.93,61642.0
2024-10-08 11:20:00,106.89,107.17,106.8,106.8,45446.0,106.89,107.17,106.8,106.8,45446.0
2024-10-08 11:25:00,106.8,106.88,106.51,106.57,47588.0,106.8,106.88,106.51,106.57,47588.0
2024-10-08 11:30:00,106.59,106.94,106.59,106.75,38672.0,106.59,106.94,106.59,106.75,38672.0
2024-10-08 11:35:00,106.72,107.08,106.6,107.07,28144.0,106.72,107.08,106.6,107.07,28144.0
2024-10-08 11:40:00,107.07,107.24,106.97,107.16,22276.0,107.07,107.24,106.97,107.16,22276.0
2024-10-08 11:45:00,107.17,107.41,107.14,107.31,41804.0,107.17,107.41,107.14,107.31,41804.0
2024-10-08 11:50:00,107.32,107.66,107.31,107.49,26854.0,107.32,107.66,107.31,107.49,26854.0
2024-10-08 11:55:00,107.49,107.72,107.33,107.72,30210.0,107.49,107.72,107.33,107.72,30210.0
2024-10-08 12:00:00,107.71,107.77,107.41,107.46,25247.0,107.71,107.77,107.41,107.46,25247.0
2024-10-08 12:05:00,107.44,107.52,107.06,107.1,21557.0,107.44,107.52,107.06,107.1,21557.0
2024-10-08 12:10:00,107.08,107.15,106.79,107.01,37261.0,107.08,107.15,106.79,107.01,37261.0
2024-10-08 12:15:00,106.99,107.01,106.82,106.89,22417.0,106.99,107.01,106.82,106.89,22417.0
2024-10-08 12:20:00,106.86,106.92,106.51,106.53,42818.0,106.86,106.92,106.51,106.53,42818.0
2024-10-08 12:25:00,106.51,106.69,106.4,106.65,25587.0,106.51,106.69,106.4,106.65,25587.0
2024-10-08 12:30:00,106.64,106.78,106.39,106.45,30903.0,106.64,106.78,106.39,106.45,30903.0
2024-10-08 12:35:00,106.43,106.66,106.37,106.62,17313.0,106.43,106.66,106.37,106.62,17313.0
2024-10-08 12:40:00,106.61,106.68,106.38,106.4,29398.0,106.61,106.68,106.38,106.4,29398.0
2024-10-08 12:45:00,106.38,106.46,106.26,106.42,46082.0,106.38,106.46,106.26,106.42,46082.0
2024-10-08 12:50:00,106.42,106.7,106.4,106.64,26655.0,106.42,106.7,106.4,106.64,26655.0
2024-10-08 12:55:00,106.63,106.91,106.55,106.91,26055.0,106.63,106.91,106.55,106.91,26055.0
2024-10-08 13:00:00,106.9,107.0,106.63,106.67,30588.0,106.9,107.0,106.63,106.67,30588.0
2024-10-08 13:05:00,106.67,106.73,106.58,106.61,29659.0,106.67,106.73,106.58,106.61,29659.0
2024-10-08 13:10:00,106.61,106.75,106.57,106.69,36063.0,106.61,106.75,106.57,106.69,36063.0
2024-10-08 13:15:00,106.66,106.69,106.5,106.6,29568.0,106.66,106.69,106.5,106.6,29568.0
2024-10-08 13:20:00,106.59,106.8,106.49,106.76,30079.0,106.59,106.8,106.49,106.76,30079.0
2024-10-08 13:25:00,106.78,106.82,106.61,106.64,26795.0,106.78,106.82,106.61,106.64,26795.0
2024-10-08 13:30:00,106.62,106.82,106.62,106.8,20106.0,106.62,106.82,106.62,106.8,20106.0
2024-10-08 13:35:00,106.8,106.86,106.46,106.58,38384.0,106.8,106.86,106.46,106.58,38384.0
2024-10-08 13:40:00,106.58,106.6,106.41,106.45,22468.0,106.58,106.6,106.41,106.45,22468.0
2024-10-08 13:45:00,106.44,106.5,106.14,106.24,40178.0,106.44,106.5,106.14,106.24,40178.0
2024-10-08 13:50:00,106.25,106.33,106.14,106.24,81977.0,106.25,106.33,106.14,106.24,81977.0
2024-10-08 13:55:00,106.23,106.27,105.86,105.86,64539.0,106.23,106.27,105.86,105.86,64539.0
2024-10-08 14:00:00,105.85,106.06,105.78,105.92,47877.0,105.85,106.06,105.78,105.92,47877.0
2024-10-08 14:05:00,105.9,106.06,105.87,105.99,48033.0,105.9,106.06,105.87,105.99,48033.0
2024-10-08 14:10:00,105.98,105.98,105.81,105.81,24331.0,105.98,105.98,105.81,105.81,24331.0
2024-10-08 14:15:00,105.81,105.84,105.63,105.73,68606.0,105.81,105.84,105.63,105.73,68606.0
2024-10-08 14:20:00,105.71,105.78,105.61,105.62,30802.0,105.71,105.78,105.61,105.62,30802.0
2024-10-08 14:25:00,105.63,105.84,105.56,105.84,32346.0,105.63,105.84,105.56,105.84,32346.0
2024-10-08 14:30:00,105.83,105.86,105.69,105.82,27965.0,105.83,105.86,105.69,105.82,27965.0
2024-10-08 14:35:00,105.82,106.03,105.8,105.98,44630.0,105.82,106.03,105.8,105.98,44630.0
2024-10-08 14:40:00,105.94,106.03,105.8,105.81,33890.0,105.94,106.03,105.8,105.81,33890.0
2024-10-08 14:45:00,105.81,105.9,105.72,105.85,39118.0,105.81,105.9,105.72,105.85,39118.0
2024-10-08 14:50:00,105.87,105.9,105.69,105.69,21814.0,105.87,105.9,105.69,105.69,21814.0
2024-10-08 14:55:00,105.72,105.73,105.63,105.64,23816.0,105.72,105.73,105.63,105.64,23816.0
2024-10-08 15:00:00,105.64,105.65,104.98,105.3,153396.0,105.64,105.65,104.98,105.3,153396.0
2024-10-08 15:05:00,105.3,105.5,104.96,105.03,66897.0,105.3,105.5,104.96,105.03,66897.0
2024-10-08 15:10:00,105.02,105.38,105.0,105.36,60295.0,105.02,105.38,105.0,105.36,60295.0
2024-10-08 15:15:00,105.34,105.46,105.18,105.35,50400.0,105.34,105.46,105.18,105.35,50400.0
2024-10-08 15:20:00,105.36,105.36,105.03,105.17,60113.0,105.36,105.36,105.03,105.17,60113.0
2024-10-08 15:25:00,105.17,105.19,104.94,105.15,53041.0,105.17,105.19,104.94,105.15,53041.0
2024-10-08 15:30:00,105.13,105.2,104.99,105.17,79149.0,105.13,105.2,104.99,105.17,79149.0
2024-10-08 15:35:00,105.15,105.42,105.04,105.35,52602.0,105.15,105.42,105.04,105.35,52602.0
2024-10-08 15:40:00,105.35,105.44,105.21,105.44,64407.0,105.35,105.44,105.21,105.44,64407.0
2024-10-08 15:45:00,105.45,105.99,105.45,105.96,93164.0,105.45,105.99,105.45,105.96,93164.0
2024-10-08 15:50:00,105.94,105.99,105.64,105.97,199733.0,105.94,105.99,105.64,105.97,199733.0
2024-10-08 15:55:00,105.97,106.07,105.82,106.07,340610.0,105.97,106.07,105.82,106.07,340610.0
2024-10-09 09:30:00,102.19,103.26,102.02,102.47,399563.0,102.19,103.26,102.02,102.47,399563.0
2024-10-09 09:35:00,102.44,103.17,102.38,102.9,240268.0,102.44,103.17,102.38,102.9,240268.0
2024-10-09 09:40:00,102.88,103.48,102.58,103.35,171163.0,102.88,103.48,102.58,103.35,171163.0
2024-10-09 09:45:00,103.48,104.35,103.21,103.93,186994.0,103.48,104.35,103.21,103.93,186994.0
2024-10-09 09:50:00,103.98,104.45,103.72,104.1,159162.0,103.98,104.45,103.72,104.1,159162.0
2024-10-09 09:55:00,104.09,104.34,103.39,103.7,83436.0,104.09,104.34,103.39,103.7,83436.0
2024-10-09 10:00:00,103.71,103.96,103.24,103.24,74561.0,103.71,103.96,103.24,103.24,74561.0
2024-10-09 10:05:00,103.24,103.56,102.91,103.56,111257.0,103.24,103.56,102.91,103.56,111257.0
2024-10-09 10:10:00,103.53,103.76,103.29,103.38,93006.0,103.53,103.76,103.29,103.38,93006.0
2024-10-09 10:15:00,103.32,103.48,103.15,103.43,89412.0,103.32,103.48,103.15,103.43,89412.0
2024-10-09 10:20:00,103.45,103.55,103.08,103.47,66476.0,103.45,103.55,103.08,103.47,66476.0
2024-10-09 10:25:00,103.47,103.56,103.25,103.53,38689.0,103.47,103.56,103.25,103.53,38689.0
2024-10-09 10:30:00,103.53,103.64,103.23,103.28,64562.0,103.53,103.64,103.23,103.28,64562.0
2024-10-09 10:35:00,103.25,103.42,102.96,102.96,61003.0,103.25,103.42,102.96,102.96,61003.0
2024-10-09 10:40:00,102.96,103.01,102.68,102.73,51202.0,102.96,103.01,102.68,102.73,51202.0
2024-10-09 10:45:00,102.75,102.78,102.36,102.69,103278.0,102.75,102.78,102.36,102.69,103278.0
2024-10-09 10:50:00,102.7,102.99,102.6,102.9,67581.0,102.7,102.99,102.6,102.9,67581.0
2024-10-09 10:55:00,102.92,103.59,102.89,103.59,75493.0,102.92,103.59,102.89,103.59,75493.0
2024-10-09 11:00:00,103.58,103.7,103.38,103.66,69515.0,103.58,103.7,103.38,103.66,69515.0
2024-10-09 11:05:00,103.64,104.59,103.5,104.58,179638.0,103.64,104.59,103.5,104.58,179638.0
2024-10-09 11:10:00,104.52,104.53,103.86,103.99,56284.0,104.52,104.53,103.86,103.99,56284.0
2024-10-09 11:15:00,103.98,104.05,103.68,103.95,42461.0,103.98,104.05,103.68,103.95,42461.0
2024-10-09 11:20:00,103.98,104.16,103.78,103.94,58609.0,103.98,104.16,103.78,103.94,58609.0
2024-10-09 11:25:00,103.95,104.29,103.82,103.91,46554.0,103.95,104.29,103.82,103.91,46554.0
2024-10-09 11:30:00,103.92,104.46,103.88,104.31,36238.0,103.92,104.46,103.88,104.31,36238.0
2024-10-09 11:35:00,104.35,104.51,104.27,104.5,34852.0,104.35,104.51,104.27,104.5,34852.0
2024-10-09 11:40:00,104.5,104.78,104.41,104.66,42497.0,104.5,104.78,104.41,104.66,42497.0
2024-10-09 11:45:00,104.64,104.96,104.59,104.72,25661.0,104.64,104.96,104.59,104.72,25661.0
2024-10-09 11:50:00,104.7,104.83,104.35,104.51,32260.0,104.7,104.83,104.35,104.51,32260.0
2024-10-09 11:55:00,104.59,104.89,104.59,104.85,20814.0,104.59,104.89,104.59,104.85,20814.0
2024-10-09 12:00:00,104.85,104.85,104.19,104.43,60117.0,104.85,104.85,104.19,104.43,60117.0
2024-10-09 12:05:00,104.37,104.55,104.33,104.55,23541.0,104.37,104.55,104.33,104.55,23541.0
2024-10-09 12:10:00,104.57,104.72,104.49,104.68,21939.0,104.57,104.72,104.49,104.68,21939.0
2024-10-09 12:15:00,104.71,104.71,104.35,104.38,28031.0,104.71,104.71,104.35,104.38,28031.0
2024-10-09 12:20:00,104.45,104.76,104.45,104.7,44535.0,104.45,104.76,104.45,104.7,44535.0
2024-10-09 12:25:00,104.72,105.12,104.7,105.03,56713.0,104.72,105.12,104.7,105.03,56713.0
2024-10-09 12:30:00,105.05,105.06,104.77,104.82,23685.0,105.05,105.06,104.77,104.82,23685.0
2024-10-09 12:35:00,104.77,104.89,104.75,104.88,18411.0,104.77,104.89,104.75,104.88,18411.0
2024-10-09 12:40:00,104.88,105.08,104.87,105.05,24116.0,104.88,105.08,104.87,105.05,24116.0
2024-10-09 12:45:00,105.05,105.1,104.87,105.07,18234.0,105.05,105.1,104.87,105.07,18234.0
2024-10-09 12:50:00,105.08,105.18,104.82,104.94,21747.0,105.08,105.18,104.82,104.94,21747.0
2024-10-09 12:55:00,104.96,105.02,104.83,104.94,15474.0,104.96,105.02,104.83,104.94,15474.0
2024-10-09 13:00:00,104.92,105.0,104.83,104.84,9056.0,104.92,105.0,104.83,104.84,9056.0
2024-10-09 13:05:00,104.87,105.14,104.86,104.99,8901.0,104.87,105.14,104.86,104.99,8901.0
2024-10-09 13:10:00,104.99,105.09,104.82,104.83,13704.0,104.99,105.09,104.82,104.83,13704.0
2024-10-09 13:15:00,104.83,104.9,104.74,104.74,8361.0,104.83,104.9,104.74,104.74,8361.0
2024-10-09 13:20:00,104.77,104.87,104.68,104.68,18341.0,104.77,104.87,104.68,104.68,18341.0
2024-10-09 13:25:00,104.67,104.74,104.5,104.64,17691.0,104.67,104.74,104.5,104.64,17691.0
2024-10-09 13:30:00,104.64,104.74,104.56,104.74,15524.0,104.64,104.74,104.56,104.74,15524.0
2024-10-09 13:35:00,104.74,104.8,104.72,104.8,6420.0,104.74,104.8,104.72,104.8,6420.0
2024-10-09 13:40:00,104.78,104.91,104.71,104.81,11892.0,104.78,104.91,104.71,104.81,11892.0
2024-10-09 13:45:00,104.85,104.88,104.74,104.82,13665.0,104.85,104.88,104.74,104.82,13665.0
2024-10-09 13:50:00,104.83,104.86,104.69,104.8,13055.0,104.83,104.86,104.69,104.8,13055.0
2024-10-09 13:55:00,104.8,104.9,104.78,104.8,7890.0,104.8,104.9,104.78,104.8,7890.0
2024-10-09 14:00:00,104.82,104.84,104.57,104.71,26618.0,104.82,104.84,104.57,104.71,26618.0
2024-10-09 14:05:00,104.76,105.0,104.69,104.95,23174.0,104.76,105.0,104.69,104.95,23174.0
2024-10-09 14:10:00,104.95,105.11,104.86,105.07,24434.0,104.95,105.11,104.86,105.07,24434.0
2024-10-09 14:15:00,105.11,105.12,104.93,105.02,9352.0,105.11,105.12,104.93,105.02,9352.0
2024-10-09 14:20:00,105.0,105.1,104.95,105.05,7911.0,105.0,105.1,104.95,105.05,7911.0
2024-10-09 14:25:00,105.05,105.22,105.04,105.14,20441.0,105.05,105.22,105.04,105.14,20441.0
2024-10-09 14:30:00,105.12,105.13,104.94,104.94,8682.0,105.12,105.13,104.94,104.94,8682.0
2024-10-09 14:35:00,104.92,104.93,104.78,104.88,9770.0,104.92,104.93,104.78,104.88,9770.0
2024-10-09 14:40:00,104.88,104.96,104.82,104.9,10035.0,104.88,104.96,104.82,104.9,10035.0
2024-10-09 14:45:00,104.92,104.92,104.69,104.74,12052.0,104.92,104.92,104.69,104.74,12052.0
2024-10-09 14:50:00,104.73,104.8,104.62,104.75,11152.0,104.73,104.8,104.62,104.75,11152.0
2024-10-09 14:55:00,104.77,104.77,104.54,104.57,35314.0,104.77,104.77,104.54,104.57,35314.0
2024-10-09 15:00:00,104.56,104.66,104.55,104.65,20580.0,104.56,104.66,104.55,104.65,20580.0
2024-10-09 15:05:00,104.61,104.66,104.52,104.54,9997.0,104.61,104.66,104.52,104.54,9997.0
2024-10-09 15:10:00,104.59,104.69,104.55,104.65,10694.0,104.59,104.69,104.55,104.65,10694.0
2024-10-09 15:15:00,104.64,104.64,104.47,104.51,17086.0,104.64,104.64,104.47,104.51,17086.0
2024-10-09 15:20:00,104.53,104.6,104.47,104.54,13794.0,104.53,104.6,104.47,104.54,13794.0
2024-10-09 15:25:00,104.54,104.62,104.48,104.58,28174.0,104.54,104.62,104.48,104.58,28174.0
2024-10-09 15:30:00,104.58,104.72,104.52,104.67,27745.0,104.58,104.72,104.52,104.67,27745.0
2024-10-09 15:35:00,104.71,104.87,104.63,104.68,21971.0,104.71,104.87,104.63,104.68,21971.0
2024-10-09 15:40:00,104.67,104.74,104.33,104.33,33013.0,104.67,104.74,104.33,104.33,33013.0
2024-10-09 15:45:00,104.33,104.38,104.15,104.25,47692.0,104.33,104.38,104.15,104.25,47692.0
2024-10-09 15:50:00,104.24,104.37,104.12,104.28,54977.0,104.24,104.37,104.12,104.28,54977.0
2024-10-09 15:55:00,104.27,104.29,103.99,104.06,121247.0,104.27,104.29,103.99,104.06,121247.0
2024-10-10 09:30:00,104.44,104.79,103.73,103.91,179859.0,104.44,104.79,103.73,103.91,179859.0
2024-10-10 09:35:00,103.9,104.37,103.6,103.65,104926.0,103.9,104.37,103.6,103.65,104926.0
2024-10-10 09:40:00,103.68,103.83,103.28,103.42,69467.0,103.68,103.83,103.28,103.42,69467.0
2024-10-10 09:45:00,103.42,103.56,102.85,102.9,57861.0,103.42,103.56,102.85,102.9,57861.0
2024-10-10 09:50:00,102.96,103.03,102.6,102.87,83436.0,102.96,103.03,102.6,102.87,83436.0
2024-10-10 09:55:00,102.89,103.65,102.89,103.62,45231.0,102.89,103.65,102.89,103.62,45231.0
2024-10-10 10:00:00,103.6,103.95,103.57,103.76,47341.0,103.6,103.95,103.57,103.76,47341.0
2024-10-10 10:05:00,103.81,104.16,103.76,103.93,39421.0,103.81,104.16,103.76,103.93,39421.0
2024-10-10 10:10:00,103.89,103.99,103.62,103.62,26103.0,103.89,103.99,103.62,103.62,26103.0
2024-10-10 10:15:00,103.62,103.95,103.5,103.89,21043.0,103.62,103.95,103.5,103.89,21043.0
2024-10-10 10:20:00,103.84,103.89,103.5,103.73,48125.0,103.84,103.89,103.5,103.73,48125.0
2024-10-10 10:25:00,103.78,103.9,103.65,103.85,20752.0,103.78,103.9,103.65,103.85,20752.0
2024-10-10 10:30:00,103.81,103.9,103.73,103.76,26768.0,103.81,103.9,103.73,103.76,26768.0
2024-10-10 10:35:00,103.76,103.76,103.6,103.7,23768.0,103.76,103.76,103.6,103.7,23768.0
2024-10-10 10:40:00,103.68,104.24,103.65,104.16,48707.0,103.68,104.24,103.65,104.16,48707.0
2024-10-10 10:45:00,104.15,104.34,104.09,104.23,45929.0,104.15,104.34,104.09,104.23,45929.0
2024-10-10 10:50:00,104.18,104.3,103.9,104.01,30099.0,104.18,104.3,103.9,104.01,30099.0
2024-10-10 10:55:00,104.01,104.2,104.0,104.15,21838.0,104.01,104.2,104.0,104.15,21838.0
2024-10-10 11:00:00,104.15,104.23,103.94,104.2,20848.0,104.15,104.23,103.94,104.2,20848.0
2024-10-10 11:05:00,104.22,104.4,104.19,104.31,11830.0,104.22,104.4,104.19,104.31,11830.0
2024-10-10 11:10:00,104.31,104.56,104.29,104.53,31408.0,104.31,104.56,104.29,104.53,31408.0
2024-10-10 11:15:00,104.56,105.07,104.44,104.76,55254.0,104.56,105.07,104.44,104.76,55254.0
2024-10-10 11:20:00,104.74,104.81,104.43,104.5,22653.0,104.74,104.81,104.43,104.5,22653.0
2024-10-10 11:25:00,104.46,104.54,104.37,104.4,24284.0,104.46,104.54,104.37,104.4,24284.0
2024-10-10 11:30:00,104.41,104.51,104.3,104.45,14467.0,104.41,104.51,104.3,104.45,14467.0
2024-10-10 11:35:00,104.49,104.69,104.46,104.65,18697.0,104.49,104.69,104.46,104.65,18697.0
2024-10-10 11:40:00,104.65,104.82,104.51,104.82,15546.0,104.65,104.82,104.51,104.82,15546.0
2024-10-10 11:45:00,104.75,104.86,104.7,104.76,19229.0,104.75,104.86,104.7,104.76,19229.0
2024-10-10 11:50:00,104.79,104.99,104.76,104.97,20487.0,104.79,104.99,104.76,104.97,20487.0
2024-10-10 11:55:00,104.96,105.32,104.96,105.23,45806.0,104.96,105.32,104.96,105.23,45806.0
2024-10-10 12:00:00,105.23,105.26,105.0,105.01,20408.0,105.23,105.26,105.0,105.01,20408.0
2024-10-10 12:05:00,105.0,105.19,104.99,105.05,29638.0,105.0,105.19,104.99,105.05,29638.0
2024-10-10 12:10:00,105.05,105.15,104.96,104.97,14360.0,105.05,105.15,104.96,104.97,14360.0
2024-10-10 12:15:00,104.96,104.96,104.85,104.91,11263.0,104.96,104.96,104.85,104.91,11263.0
2024-10-10 12:20:00,104.92,105.2,104.92,105.0,15514.0,104.92,105.2,104.92,105.0,15514.0
2024-10-10 12:25:00,105.02,105.02,104.75,104.79,13116.0,105.02,105.02,104.75,104.79,13116.0
2024-10-10 12:30:00,104.79,104.84,104.62,104.81,12828.0,104.79,104.84,104.62,104.81,12828.0
2024-10-10 12:35:00,104.78,104.96,104.78,104.87,8285.0,104.78,104.96,104.78,104.87,8285.0
2024-10-10 12:40:00,104.92,105.0,104.89,104.9,15286.0,104.92,105.0,104.89,104.9,15286.0
2024-10-10 12:45:00,104.87,104.96,104.74,104.74,9331.0,104.87,104.96,104.74,104.74,9331.0
2024-10-10 12:50:00,104.74,104.78,104.58,104.67,10176.0,104.74,104.78,104.58,104.67,10176.0
2024-10-10 12:55:00,104.66,104.74,104.5,104.63,15566.0,104.66,104.74,104.5,104.63,15566.0
2024-10-10 13:00:00,104.63,104.67,104.55,104.64,8421.0,104.63,104.67,104.55,104.64,8421.0
2024-10-10 13:05:00,104.6,104.6,104.41,104.52,12970.0,104.6,104.6,104.41,104.52,12970.0
2024-10-10 13:10:00,104.5,104.68,104.5,104.59,6726.0,104.5,104.68,104.5,104.59,6726.0
2024-10-10 13:15:00,104.58,104.89,104.56,104.89,8537.0,104.58,104.89,104.56,104.89,8537.0
2024-10-10 13:20:00,104.89,105.01,104.86,105.01,16392.0,104.89,105.01,104.86,105.01,16392.0
2024-10-10 13:25:00,105.03,105.22,105.02,105.12,16656.0,105.03,105.22,105.02,105.12,16656.0
2024-10-10 13:30:00,105.12,105.3,105.11,105.17,14850.0,105.12,105.3,105.11,105.17,14850.0
2024-10-10 13:35:00,105.19,105.41,105.19,105.28,15458.0,105.19,105.41,105.19,105.28,15458.0
2024-10-10 13:40:00,105.3,105.32,105.16,105.29,15782.0,105.3,105.32,105.16,105.29,15782.0
2024-10-10 13:45:00,105.3,105.31,105.12,105.16,23691.0,105.3,105.31,105.12,105.16,23691.0
2024-10-10 13:50:00,105.18,105.22,105.05,105.19,14052.0,105.18,105.22,105.05,105.19,14052.0
2024-10-10 13:55:00,105.23,105.36,105.18,105.29,9635.0,105.23,105.36,105.18,105.29,9635.0
2024-10-10 14:00:00,105.29,105.35,105.27,105.29,9133.0,105.29,105.35,105.27,105.29,9133.0
2024-10-10 14:05:00,105.29,105.29,105.17,105.17,6613.0,105.29,105.29,105.17,105.17,6613.0
2024-10-10 14:10:00,105.21,105.22,104.87,105.0,27930.0,105.21,105.22,104.87,105.0,27930.0
2024-10-10 14:15:00,104.98,105.09,104.93,104.97,26444.0,104.98,105.09,104.93,104.97,26444.0
2024-10-10 14:20:00,104.97,104.99,104.81,104.81,13401.0,104.97,104.99,104.81,104.81,13401.0
2024-10-10 14:25:00,104.75,104.77,104.66,104.67,5292.0,104.75,104.77,104.66,104.67,5292.0
2024-10-10 14:30:00,104.71,104.74,104.51,104.68,26188.0,104.71,104.74,104.51,104.68,26188.0
2024-10-10 14:35:00,104.7,104.7,104.41,104.51,17080.0,104.7,104.7,104.41,104.51,17080.0
2024-10-10 14:40:00,104.54,104.64,104.5,104.56,7534.0,104.54,104.64,104.5,104.56,7534.0
2024-10-10 14:45:00,104.54,104.64,104.54,104.59,9267.0,104.54,104.64,104.54,104.59,9267.0
2024-10-10 14:50:00,104.57,104.62,104.52,104.53,15179.0,104.57,104.62,104.52,104.53,15179.0
2024-10-10 14:55:00,104.56,104.68,104.5,104.59,13486.0,104.56,104.68,104.5,104.59,13486.0
2024-10-10 15:00:00,104.55,104.59,104.48,104.55,15266.0,104.55,104.59,104.48,104.55,15266.0
2024-10-10 15:05:00,104.54,104.6,104.48,104.52,11383.0,104.54,104.6,104.48,104.52,11383.0
2024-10-10 15:10:00,104.54,104.63,104.51,104.55,17059.0,104.54,104.63,104.51,104.55,17059.0
2024-10-10 15:15:00,104.51,104.54,104.3,104.41,35503.0,104.51,104.54,104.3,104.41,35503.0
2024-10-10 15:20:00,104.42,104.51,104.36,104.36,20005.0,104.42,104.51,104.36,104.36,20005.0
2024-10-10 15:25:00,104.36,104.39,104.21,104.28,16607.0,104.36,104.39,104.21,104.28,16607.0
2024-10-10 15:30:00,104.26,104.26,104.03,104.07,24499.0,104.26,104.26,104.03,104.07,24499.0
2024-10-10 15:35:00,104.06,104.17,104.06,104.16,27323.0,104.06,104.17,104.06,104.16,27323.0
2024-10-10 15:40:00,104.12,104.18,104.11,104.17,19751.0,104.12,104.18,104.11,104.17,19751.0
2024-10-10 15:45:00,104.17,104.2,104.08,104.18,48090.0,104.17,104.2,104.08,104.18,48090.0
2024-10-10 15:50:00,104.19,104.36,104.15,104.26,50972.0,104.19,104.36,104.15,104.26,50972.0
2024-10-10 15:55:00,104.27,104.27,104.03,104.05,97536.0,104.27,104.27,104.03,104.05,97536.0
2024-10-11 09:30:00,102.65,102.77,101.71,102.77,234298.0,102.65,102.77,101.71,102.77,234298.0
2024-10-11 09:35:00,102.71,103.19,102.4,102.75,71003.0,102.71,103.19,102.4,102.75,71003.0
2024-10-11 09:40:00,102.74,103.3,102.57,103.24,70164.0,102.74,103.3,102.57,103.24,70164.0
2024-10-11 09:45:00,103.29,103.6,103.29,103.57,39514.0,103.29,103.6,103.29,103.57,39514.0
2024-10-11 09:50:00,103.54,103.6,103.14,103.35,62562.0,103.54,103.6,103.14,103.35,62562.0
2024-10-11 09:55:00,103.31,103.33,103.13,103.28,17425.0,103.31,103.33,103.13,103.28,17425.0
2024-10-11 10:00:00,103.28,103.78,103.27,103.55,31113.0,103.28,103.78,103.27,103.55,31113.0
2024-10-11 10:05:00,103.58,103.73,103.48,103.69,31039.0,103.58,103.73,103.48,103.69,31039.0
2024-10-11 10:10:00,103.7,103.74,103.45,103.7,21219.0,103.7,103.74,103.45,103.7,21219.0
2024-10-11 10:15:00,103.74,103.86,103.52,103.86,19871.0,103.74,103.86,103.52,103.86,19871.0
2024-10-11 10:20:00,103.86,103.96,103.75,103.82,48604.0,103.86,103.96,103.75,103.82,48604.0
2024-10-11 10:25:00,103.81,104.07,103.71,103.71,35904.0,103.81,104.07,103.71,103.71,35904.0
2024-10-11 10:30:00,103.72,103.85,103.66,103.71,18875.0,103.72,103.85,103.66,103.71,18875.0
2024-10-11 10:35:00,103.71,103.8,103.56,103.7,27584.0,103.71,103.8,103.56,103.7,27584.0
2024-10-11 10:40:00,103.68,103.8,103.57,103.63,18016.0,103.68,103.8,103.57,103.63,18016.0
2024-10-11 10:45:00,103.62,103.68,103.55,103.6,14678.0,103.62,103.68,103.55,103.6,14678.0
2024-10-11 10:50:00,103.57,103.71,103.5,103.51,31598.0,103.57,103.71,103.5,103.51,31598.0
2024-10-11 10:55:00,103.54,103.6,103.35,103.49,37199.0,103.54,103.6,103.35,103.49,37199.0
2024-10-11 11:00:00,103.49,103.83,103.43,103.83,35681.0,103.49,103.83,103.43,103.83,35681.0
2024-10-11 11:05:00,103.83,104.2,103.82,104.17,28092.0,103.83,104.2,103.82,104.17,28092.0
2024-10-11 11:10:00,104.12,104.5,104.12,104.5,24485.0,104.12,104.5,104.12,104.5,24485.0
2024-10-11 11:15:00,104.5,104.56,104.0,104.26,44156.0,104.5,104.56,104.0,104.26,44156.0
2024-10-11 11:20:00,104.26,104.45,104.2,104.44,22973.0,104.26,104.45,104.2,104.44,22973.0
2024-10-11 11:25:00,104.44,104.73,104.44,104.64,68321.0,104.44,104.73,104.44,104.64,68321.0
2024-10-11 11:30:00,104.64,104.73,104.32,104.43,43236.0,104.64,104.73,104.32,104.43,43236.0
2024-10-11 11:35:00,104.44,104.87,104.36,104.87,45349.0,104.44,104.87,104.36,104.87,45349.0
2024-10-11 11:40:00,104.83,105.33,104.83,104.9,62819.0,104.83,105.33,104.83,104.9,62819.0
2024-10-11 11:45:00,104.91,105.0,104.82,104.91,39837.0,104.91,105.0,104.82,104.91,39837.0
2024-10-11 11:50:00,104.96,105.09,104.63,104.63,19055.0,104.96,105.09,104.63,104.63,19055.0
2024-10-11 11:55:00,104.65,104.76,104.49,104.49,27237.0,104.65,104.76,104.49,104.49,27237.0
2024-10-11 12:00:00,104.45,104.6,104.42,104.48,21094.0,104.45,104.6,104.42,104.48,21094.0
2024-10-11 12:05:00,104.48,104.59,104.38,104.42,31516.0,104.48,104.59,104.38,104.42,31516.0
2024-10-11 12:10:00,104.43,104.55,104.37,104.51,32816.0,104.43,104.55,104.37,104.51,32816.0
2024-10-11 12:15:00,104.51,104.62,104.49,104.59,7866.0,104.51,104.62,104.49,104.59,7866.0
2024-10-11 12:20:00,104.64,104.7,104.58,104.68,12998.0,104.64,104.7,104.58,104.68,12998.0
2024-10-11 12:25:00,104.68,104.78,104.62,104.69,12343.0,104.68,104.78,104.62,104.69,12343.0
2024-10-11 12:30:00,104.69,104.74,104.58,104.6,5547.0,104.69,104.74,104.58,104.6,5547.0
2024-10-11 12:35:00,104.55,104.61,104.45,104.48,13947.0,104.55,104.61,104.45,104.48,13947.0
2024-10-11 12:40:00,104.47,104.54,104.42,104.46,26645.0,104.47,104.54,104.42,104.46,26645.0
2024-10-11 12:45:00,104.47,104.49,104.37,104.44,66283.0,104.47,104.49,104.37,104.44,66283.0
2024-10-11 12:50:00,104.48,104.48,104.09,104.14,39777.0,104.48,104.48,104.09,104.14,39777.0
2024-10-11 12:55:00,104.17,104.36,104.11,104.21,9657.0,104.17,104.36,104.11,104.21,9657.0
2024-10-11 13:00:00,104.21,104.47,104.17,104.42,24541.0,104.21,104.47,104.17,104.42,24541.0
2024-10-11 13:05:00,104.41,104.54,104.4,104.48,36788.0,104.41,104.54,104.4,104.48,36788.0
2024-10-11 13:10:00,104.5,104.53,104.38,104.53,10875.0,104.5,104.53,104.38,104.53,10875.0
2024-10-11 13:15:00,104.54,104.58,104.49,104.55,11191.0,104.54,104.58,104.49,104.55,11191.0
2024-10-11 13:20:00,104.56,104.69,104.54,104.58,9754.0,104.56,104.69,104.54,104.58,9754.0
2024-10-11 13:25:00,104.58,104.58,104.44,104.5,15429.0,104.58,104.58,104.44,104.5,15429.0
2024-10-11 13:30:00,104.51,104.51,104.39,104.4,7763.0,104.51,104.51,104.39,104.4,7763.0
2024-10-11 13:35:00,104.39,104.51,104.35,104.5,12839.0,104.39,104.51,104.35,104.5,12839.0
2024-10-11 13:40:00,104.5,104.55,104.43,104.43,5562.0,104.5,104.55,104.43,104.43,5562.0
2024-10-11 13:45:00,104.43,104.56,104.4,104.51,17328.0,104.43,104.56,104.4,104.51,17328.0
2024-10-11 13:50:00,104.51,104.53,104.45,104.49,6687.0,104.51,104.53,104.45,104.49,6687.0
2024-10-11 13:55:00,104.48,104.54,104.45,104.51,13500.0,104.48,104.54,104.45,104.51,13500.0
2024-10-11 14:00:00,104.51,104.59,104.46,104.54,17297.0,104.51,104.59,104.46,104.54,17297.0
2024-10-11 14:05:00,104.55,104.63,104.52,104.6,9449.0,104.55,104.63,104.52,104.6,9449.0
2024-10-11 14:10:00,104.62,104.67,104.55,104.63,12230.0,104.62,104.67,104.55,104.63,12230.0
2024-10-11 14:15:00,104.65,104.72,104.64,104.7,13789.0,104.65,104.72,104.64,104.7,13789.0
2024-10-11 14:20:00,104.69,104.75,104.64,104.75,7318.0,104.69,104.75,104.64,104.75,7318.0
2024-10-11 14:25:00,104.73,104.75,104.54,104.56,8159.0,104.73,104.75,104.54,104.56,8159.0
2024-10-11 14:30:00,104.55,104.64,104.49,104.63,16879.0,104.55,104.64,104.49,104.63,16879.0
2024-10-11 14:35:00,104.58,104.64,104.5,104.54,13752.0,104.58,104.64,104.5,104.54,13752.0
2024-10-11 14:40:00,104.54,104.58,104.44,104.51,6429.0,104.54,104.58,104.44,104.51,6429.0
2024-10-11 14:45:00,104.54,104.6,104.5,104.52,10382.0,104.54,104.6,104.5,104.52,10382.0
2024-10-11 14:50:00,104.53,104.57,104.36,104.48,26201.0,104.53,104.57,104.36,104.48,26201.0
2024-10-11 14:55:00,104.47,104.5,104.38,104.47,10688.0,104.47,104.5,104.38,104.47,10688.0
2024-10-11 15:00:00,104.44,104.47,104.31,104.35,8388.0,104.44,104.47,104.31,104.35,8388.0
2024-10-11 15:05:00,104.35,104.43,104.32,104.36,15043.0,104.35,104.43,104.32,104.36,15043.0
2024-10-11 15:10:00,104.36,104.4,104.33,104.38,11718.0,104.36,104.4,104.33,104.38,11718.0
2024-10-11 15:15:00,104.41,104.49,104.36,104.49,15126.0,104.41,104.49,104.36,104.49,15126.0
2024-10-11 15:20:00,104.49,104.53,104.41,104.48,12491.0,104.49,104.53,104.41,104.48,12491.0
2024-10-11 15:25:00,104.48,104.5,104.4,104.41,15266.0,104.48,104.5,104.4,104.41,15266.0
2024-10-11 15:30:00,104.41,104.43,104.21,104.21,31032.0,104.41,104.43,104.21,104.21,31032.0
2024-10-11 15:35:00,104.22,104.35,104.2,104.22,39963.0,104.22,104.35,104.2,104.22,39963.0
2024-10-11 15:40:00,104.21,104.25,104.12,104.16,27467.0,104.21,104.25,104.12,104.16,27467.0
2024-10-11 15:45:00,104.17,104.18,103.93,103.94,65024.0,104.17,104.18,103.93,103.94,65024.0
2024-10-11 15:50:00,103.91,103.99,103.83,103.98,62015.0,103.91,103.99,103.83,103.98,62015.0
2024-10-11 15:55:00,104.01,104.05,103.71,103.82,178110.0,104.01,104.05,103.71,103.82,178110.0
2024-10-14 09:30:00,100.92,101.0,99.51,99.83,512614.0,100.92,101.0,99.51,99.83,512614.0
2024-10-14 09:35:00,99.76,99.77,98.73,98.76,363180.0,99.76,99.77,98.73,98.76,363180.0
2024-10-14 09:40:00,98.79,100.6,98.68,100.16,431885.0,98.79,100.6,98.68,100.16,431885.0
2024-10-14 09:45:00,100.21,100.88,99.91,100.68,234797.0,100.21,100.88,99.91,100.68,234797.0
2024-10-14 09:50:00,100.66,101.12,100.38,100.61,214525.0,100.66,101.12,100.38,100.61,214525.0
2024-10-14 09:55:00,100.63,100.91,100.2,100.49,73457.0,100.63,100.91,100.2,100.49,73457.0
2024-10-14 10:00:00,100.52,100.9,100.32,100.45,76271.0,100.52,100.9,100.32,100.45,76271.0
2024-10-14 10:05:00,100.4,100.68,100.07,100.39,55907.0,100.4,100.68,100.07,100.39,55907.0
2024-10-14 10:10:00,100.37,100.43,99.6,99.74,147776.0,100.37,100.43,99.6,99.74,147776.0
2024-10-14 10:15:00,99.72,99.96,99.42,99.43,120488.0,99.72,99.96,99.42,99.43,120488.0
2024-10-14 10:20:00,99.42,100.06,99.33,99.81,108108.0,99.42,100.06,99.33,99.81,108108.0
2024-10-14 10:25:00,99.82,99.99,99.71,99.78,84008.0,99.82,99.99,99.71,99.78,84008.0
2024-10-14 10:30:00,99.81,99.87,99.55,99.72,88139.0,99.81,99.87,99.55,99.72,88139.0
2024-10-14 10:35:00,99.71,99.77,99.46,99.67,73173.0,99.71,99.77,99.46,99.67,73173.0
2024-10-14 10:40:00,99.72,99.82,99.16,99.43,105217.0,99.72,99.82,99.16,99.43,105217.0
2024-10-14 10:45:00,99.4,99.51,99.06,99.11,103296.0,99.4,99.51,99.06,99.11,103296.0
2024-10-14 10:50:00,99.12,99.46,99.0,99.46,116982.0,99.12,99.46,99.0,99.46,116982.0
2024-10-14 10:55:00,99.46,99.8,99.36,99.58,89437.0,99.46,99.8,99.36,99.58,89437.0
2024-10-14 11:00:00,99.56,99.73,99.48,99.71,121334.0,99.56,99.73,99.48,99.71,121334.0
2024-10-14 11:05:00,99.68,99.97,99.64,99.9,53268.0,99.68,99.97,99.64,99.9,53268.0
2024-10-14 11:10:00,99.93,99.96,99.67,99.75,38709.0,99.93,99.96,99.67,99.75,38709.0
2024-10-14 11:15:00,99.76,100.1,99.65,99.72,67961.0,99.76,100.1,99.65,99.72,67961.0
2024-10-14 11:20:00,99.68,99.8,99.36,99.47,77577.0,99.68,99.8,99.36,99.47,77577.0
2024-10-14 11:25:00,99.47,99.62,99.35,99.44,60511.0,99.47,99.62,99.35,99.44,60511.0
2024-10-14 11:30:00,99.44,99.49,99.21,99.43,36413.0,99.44,99.49,99.21,99.43,36413.0
2024-10-14 11:35:00,99.44,99.63,99.39,99.62,48524.0,99.44,99.63,99.39,99.62,48524.0
2024-10-14 11:40:00,99.61,99.61,99.37,99.42,29743.0,99.61,99.61,99.37,99.42,29743.0
2024-10-14 11:45:00,99.4,99.52,99.36,99.48,29374.0,99.4,99.52,99.36,99.48,29374.0
2024-10-14 11:50:00,99.48,99.65,99.48,99.61,24798.0,99.48,99.65,99.48,99.61,24798.0
2024-10-14 11:55:00,99.62,99.89,99.57,99.89,42280.0,99.62,99.89,99.57,99.89,42280.0
2024-10-14 12:00:00,99.86,99.9,99.73,99.87,55869.0,99.86,99.9,99.73,99.87,55869.0
2024-10-14 12:05:00,99.87,99.93,99.8,99.9,28916.0,99.87,99.93,99.8,99.9,28916.0
2024-10-14 12:10:00,99.88,99.95,99.78,99.83,17118.0,99.88,99.95,99.78,99.83,17118.0
2024-10-14 12:15:00,99.83,99.84,99.64,99.68,31426.0,99.83,99.84,99.64,99.68,31426.0
2024-10-14 12:20:00,99.68,99.69,99.48,99.63,23343.0,99.68,99.69,99.48,99.63,23343.0
2024-10-14 12:25:00,99.64,99.7,99.52,99.61,11346.0,99.64,99.7,99.52,99.61,11346.0
2024-10-14 12:30:00,99.62,99.68,99.47,99.55,9962.0,99.62,99.68,99.47,99.55,9962.0
2024-10-14 12:35:00,99.53,99.53,99.37,99.38,42691.0,99.53,99.53,99.37,99.38,42691.0
2024-10-14 12:40:00,99.38,99.51,99.33,99.45,34859.0,99.38,99.51,99.33,99.45,34859.0
2024-10-14 12:45:00,99.47,99.61,99.42,99.54,21050.0,99.47,99.61,99.42,99.54,21050.0
2024-10-14 12:50:00,99.55,99.67,99.54,99.64,14764.0,99.55,99.67,99.54,99.64,14764.0
2024-10-14 12:55:00,99.63,99.68,99.53,99.56,13881.0,99.63,99.68,99.53,99.56,13881.0
2024-10-14 13:00:00,99.55,99.64,99.5,99.57,19240.0,99.55,99.64,99.5,99.57,19240.0
2024-10-14 13:05:00,99.56,99.59,99.43,99.45,21340.0,99.56,99.59,99.43,99.45,21340.0
2024-10-14 13:10:00,99.44,99.55,99.34,99.35,24686.0,99.44,99.55,99.34,99.35,24686.0
2024-10-14 13:15:00,99.34,99.48,99.34,99.46,20025.0,99.34,99.48,99.34,99.46,20025.0
2024-10-14 13:20:00,99.47,99.49,99.4,99.42,24793.0,99.47,99.49,99.4,99.42,24793.0
2024-10-14 13:25:00,99.41,99.51,99.37,99.39,24595.0,99.41,99.51,99.37,99.39,24595.0
2024-10-14 13:30:00,99.4,99.49,99.38,99.45,20493.0,99.4,99.49,99.38,99.45,20493.0
2024-10-14 13:35:00,99.45,99.5,99.4,99.44,22393.0,99.45,99.5,99.4,99.44,22393.0
2024-10-14 13:40:00,99.43,99.43,99.3,99.34,31120.0,99.43,99.43,99.3,99.34,31120.0
2024-10-14 13:45:00,99.34,99.54,99.27,99.52,38666.0,99.34,99.54,99.27,99.52,38666.0
2024-10-14 13:50:00,99.53,99.63,99.48,99.5,37010.0,99.53,99.63,99.48,99.5,37010.0
2024-10-14 13:55:00,99.55,99.62,99.49,99.52,23494.0,99.55,99.62,99.49,99.52,23494.0
2024-10-14 14:00:00,99.52,99.57,99.43,99.46,18208.0,99.52,99.57,99.43,99.46,18208.0
2024-10-14 14:05:00,99.47,99.55,99.43,99.44,20349.0,99.47,99.55,99.43,99.44,20349.0
2024-10-14 14:10:00,99.45,99.46,99.39,99.42,27738.0,99.45,99.46,99.39,99.42,27738.0
2024-10-14 14:15:00,99.43,99.43,99.34,99.39,22603.0,99.43,99.43,99.34,99.39,22603.0
2024-10-14 14:20:00,99.4,99.4,99.3,99.32,27113.0,99.4,99.4,99.3,99.32,27113.0
2024-10-14 14:25:00,99.34,99.42,99.31,99.42,25574.0,99.34,99.42,99.31,99.42,25574.0
2024-10-14 14:30:00,99.42,99.53,99.34,99.4,33153.0,99.42,99.53,99.34,99.4,33153.0
2024-10-14 14:35:00,99.44,99.48,99.4,99.43,16764.0,99.44,99.48,99.4,99.43,16764.0
2024-10-14 14:40:00,99.42,99.45,99.35,99.38,19238.0,99.42,99.45,99.35,99.38,19238.0
2024-10-14 14:45:00,99.35,99.38,99.3,99.38,36760.0,99.35,99.38,99.3,99.38,36760.0
2024-10-14 14:50:00,99.36,99.4,99.3,99.32,17818.0,99.36,99.4,99.3,99.32,17818.0
2024-10-14 14:55:00,99.31,99.33,99.15,99.18,56219.0,99.31,99.33,99.15,99.18,56219.0
2024-10-14 15:00:00,99.17,99.26,99.14,99.24,28273.0,99.17,99.26,99.14,99.24,28273.0
2024-10-14 15:05:00,99.25,99.35,99.17,99.35,43095.0,99.25,99.35,99.17,99.35,43095.0
2024-10-14 15:10:00,99.35,99.37,99.22,99.23,65565.0,99.35,99.37,99.22,99.23,65565.0
2024-10-14 15:15:00,99.23,99.25,99.15,99.19,40688.0,99.23,99.25,99.15,99.19,40688.0
2024-10-14 15:20:00,99.18,99.21,99.11,99.15,29392.0,99.18,99.21,99.11,99.15,29392.0
2024-10-14 15:25:00,99.13,99.17,98.97,99.01,113971.0,99.13,99.17,98.97,99.01,113971.0
2024-10-14 15:30:00,99.01,99.14,98.98,99.06,46878.0,99.01,99.14,98.98,99.06,46878.0
2024-10-14 15:35:00,99.08,99.11,98.98,99.0,38892.0,99.08,99.11,98.98,99.0,38892.0
2024-10-14 15:40:00,99.01,99.11,98.98,99.1,48836.0,99.01,99.11,98.98,99.1,48836.0
2024-10-14 15:45:00,99.11,99.15,99.04,99.12,42898.0,99.11,99.15,99.04,99.12,42898.0
2024-10-14 15:50:00,99.11,99.22,99.01,99.13,104827.0,99.11,99.22,99.01,99.13,104827.0
2024-10-14 15:55:00,99.13,99.17,99.05,99.11,269993.0,99.13,99.17,99.05,99.11,269993.0
2024-10-15 09:30:00,96.47,97.47,96.12,96.84,294616.0,96.47,97.47,96.12,96.84,294616.0
2024-10-15 09:35:00,96.84,96.88,96.42,96.7,115914.0,96.84,96.88,96.42,96.7,115914.0
2024-10-15 09:40:00,96.62,96.9,96.45,96.84,246418.0,96.62,96.9,96.45,96.84,246418.0
2024-10-15 09:45:00,96.83,96.83,96.31,96.38,117256.0,96.83,96.83,96.31,96.38,117256.0
2024-10-15 09:50:00,96.42,96.9,96.41,96.67,102261.0,96.42,96.9,96.41,96.67,102261.0
2024-10-15 09:55:00,96.67,97.03,96.64,96.89,99067.0,96.67,97.03,96.64,96.89,99067.0
2024-10-15 10:00:00,96.88,96.9,96.53,96.8,58186.0,96.88,96.9,96.53,96.8,58186.0
2024-10-15 10:05:00,96.84,97.07,96.64,96.98,70896.0,96.84,97.07,96.64,96.98,70896.0
2024-10-15 10:10:00,96.96,97.1,96.8,96.91,37146.0,96.96,97.1,96.8,96.91,37146.0
2024-10-15 10:15:00,96.89,97.05,96.69,97.0,68836.0,96.89,97.05,96.69,97.0,68836.0
2024-10-15 10:20:00,96.96,97.09,96.36,96.47,112394.0,96.96,97.09,96.36,96.47,112394.0
2024-10-15 10:25:00,96.47,96.54,95.91,96.0,149398.0,96.47,96.54,95.91,96.0,149398.0
2024-10-15 10:30:00,96.03,96.17,95.73,95.78,171174.0,96.03,96.17,95.73,95.78,171174.0
2024-10-15 10:35:00,95.76,95.95,95.66,95.87,54955.0,95.76,95.95,95.66,95.87,54955.0
2024-10-15 10:40:00,95.82,95.95,95.6,95.75,86894.0,95.82,95.95,95.6,95.75,86894.0
2024-10-15 10:45:00,95.75,96.31,95.74,96.12,108381.0,95.75,96.31,95.74,96.12,108381.0
2024-10-15 10:50:00,96.12,96.48,96.12,96.2,67585.0,96.12,96.48,96.12,96.2,67585.0
2024-10-15 10:55:00,96.2,96.28,96.0,96.14,47861.0,96.2,96.28,96.0,96.14,47861.0
2024-10-15 11:00:00,96.13,96.22,96.01,96.09,37626.0,96.13,96.22,96.01,96.09,37626.0
2024-10-15 11:05:00,96.07,96.17,96.0,96.03,44063.0,96.07,96.17,96.0,96.03,44063.0
2024-10-15 11:10:00,96.03,96.04,95.81,95.89,28823.0,96.03,96.04,95.81,95.89,28823.0
2024-10-15 11:15:00,95.9,95.96,95.76,95.8,29770.0,95.9,95.96,95.76,95.8,29770.0
2024-10-15 11:20:00,95.82,95.94,95.52,95.53,50469.0,95.82,95.94,95.52,95.53,50469.0
2024-10-15 11:25:00,95.54,95.69,95.46,95.59,101207.0,95.54,95.69,95.46,95.59,101207.0
2024-10-15 11:30:00,95.59,95.8,95.58,95.68,45085.0,95.59,95.8,95.58,95.68,45085.0
2024-10-15 11:35:00,95.72,95.72,95.41,95.43,61252.0,95.72,95.72,95.41,95.43,61252.0
2024-10-15 11:40:00,95.42,95.5,95.26,95.45,121871.0,95.42,95.5,95.26,95.45,121871.0
2024-10-15 11:45:00,95.43,95.43,95.3,95.31,28015.0,95.43,95.43,95.3,95.31,28015.0
2024-10-15 11:50:00,95.31,95.32,95.06,95.09,82018.0,95.31,95.32,95.06,95.09,82018.0
2024-10-15 11:55:00,95.07,95.1,94.84,94.98,157469.0,95.07,95.1,94.84,94.98,157469.0
2024-10-15 12:00:00,94.99,95.08,94.61,94.77,147245.0,94.99,95.08,94.61,94.77,147245.0
2024-10-15 12:05:00,94.75,94.98,94.71,94.98,92942.0,94.75,94.98,94.71,94.98,92942.0
2024-10-15 12:10:00,94.95,95.05,94.77,94.96,141291.0,94.95,95.05,94.77,94.96,141291.0
2024-10-15 12:15:00,94.94,95.03,94.74,94.95,58531.0,94.94,95.03,94.74,94.95,58531.0
2024-10-15 12:20:00,94.95,94.95,94.51,94.65,40742.0,94.95,94.95,94.51,94.65,40742.0
2024-10-15 12:25:00,94.66,94.7,94.34,94.42,94658.0,94.66,94.7,94.34,94.42,94658.0
2024-10-15 12:30:00,94.42,94.47,94.33,94.44,64556.0,94.42,94.47,94.33,94.44,64556.0
2024-10-15 12:35:00,94.43,94.57,94.4,94.52,89816.0,94.43,94.57,94.4,94.52,89816.0
2024-10-15 12:40:00,94.5,94.56,94.45,94.49,27222.0,94.5,94.56,94.45,94.49,27222.0
2024-10-15 12:45:00,94.49,94.61,94.37,94.61,29818.0,94.49,94.61,94.37,94.61,29818.0
2024-10-15 12:50:00,94.61,94.71,94.54,94.7,50232.0,94.61,94.71,94.54,94.7,50232.0
2024-10-15 12:55:00,94.7,94.95,94.62,94.88,26863.0,94.7,94.95,94.62,94.88,26863.0
2024-10-15 13:00:00,94.88,94.88,94.8,94.83,27341.0,94.88,94.88,94.8,94.83,27341.0
2024-10-15 13:05:00,94.84,94.94,94.82,94.85,21440.0,94.84,94.94,94.82,94.85,21440.0
2024-10-15 13:10:00,94.84,95.05,94.82,94.97,32211.0,94.84,95.05,94.82,94.97,32211.0
2024-10-15 13:15:00,94.97,95.07,94.87,94.93,22892.0,94.97,95.07,94.87,94.93,22892.0
2024-10-15 13:20:00,94.92,95.13,94.9,95.01,13543.0,94.92,95.13,94.9,95.01,13543.0
2024-10-15 13:25:00,95.01,95.03,94.82,94.85,18585.0,95.01,95.03,94.82,94.85,18585.0
2024-10-15 13:30:00,94.87,94.97,94.84,94.97,18933.0,94.87,94.97,94.84,94.97,18933.0
2024-10-15 13:35:00,94.98,94.99,94.84,94.91,35156.0,94.98,94.99,94.84,94.91,35156.0
2024-10-15 13:40:00,94.91,94.97,94.87,94.92,36361.0,94.91,94.97,94.87,94.92,36361.0
2024-10-15 13:45:00,94.9,94.94,94.85,94.89,17103.0,94.9,94.94,94.85,94.89,17103.0
2024-10-15 13:50:00,94.89,94.93,94.81,94.87,26069.0,94.89,94.93,94.81,94.87,26069.0
2024-10-15 13:55:00,94.87,94.87,94.75,94.82,24387.0,94.87,94.87,94.75,94.82,24387.0
2024-10-15 14:00:00,94.83,94.84,94.68,94.7,23616.0,94.83,94.84,94.68,94.7,23616.0
2024-10-15 14:05:00,94.67,94.68,94.52,94.52,17817.0,94.67,94.68,94.52,94.52,17817.0
2024-10-15 14:10:00,94.51,94.55,94.35,94.38,34468.0,94.51,94.55,94.35,94.38,34468.0
2024-10-15 14:15:00,94.39,94.63,94.36,94.54,30919.0,94.39,94.63,94.36,94.54,30919.0
2024-10-15 14:20:00,94.53,94.63,94.47,94.61,23415.0,94.53,94.63,94.47,94.61,23415.0
2024-10-15 14:25:00,94.62,94.62,94.42,94.45,30141.0,94.62,94.62,94.42,94.45,30141.0
2024-10-15 14:30:00,94.46,94.48,94.36,94.38,31568.0,94.46,94.48,94.36,94.38,31568.0
2024-10-15 14:35:00,94.38,94.4,94.14,94.19,69692.0,94.38,94.4,94.14,94.19,69692.0
2024-10-15 14:40:00,94.2,94.42,94.16,94.39,103806.0,94.2,94.42,94.16,94.39,103806.0
2024-10-15 14:45:00,94.39,94.39,94.0,94.04,67526.0,94.39,94.39,94.0,94.04,67526.0
2024-10-15 14:50:00,94.05,94.16,94.01,94.07,51519.0,94.05,94.16,94.01,94.07,51519.0
2024-10-15 14:55:00,94.08,94.14,94.02,94.07,41458.0,94.08,94.14,94.02,94.07,41458.0
2024-10-15 15:00:00,94.09,94.14,93.92,93.98,65662.0,94.09,94.14,93.92,93.98,65662.0
2024-10-15 15:05:00,93.99,94.13,93.95,94.11,63077.0,93.99,94.13,93.95,94.11,63077.0
2024-10-15 15:10:00,94.12,94.3,93.96,93.96,56677.0,94.12,94.3,93.96,93.96,56677.0
2024-10-15 15:15:00,93.98,94.18,93.96,94.02,42450.0,93.98,94.18,93.96,94.02,42450.0
2024-10-15 15:20:00,94.02,94.18,94.0,94.18,34569.0,94.02,94.18,94.0,94.18,34569.0
2024-10-15 15:25:00,94.17,94.3,94.13,94.28,81136.0,94.17,94.3,94.13,94.28,81136.0
2024-10-15 15:30:00,94.3,94.37,94.13,94.16,44327.0,94.3,94.37,94.13,94.16,44327.0
2024-10-15 15:35:00,94.15,94.25,94.05,94.17,84393.0,94.15,94.25,94.05,94.17,84393.0
2024-10-15 15:40:00,94.16,94.24,94.11,94.22,59142.0,94.16,94.24,94.11,94.22,59142.0
2024-10-15 15:45:00,94.2,94.25,93.95,94.19,128889.0,94.2,94.25,93.95,94.19,128889.0
2024-10-15 15:50:00,94.18,94.29,93.95,93.95,139738.0,94.18,94.29,93.95,93.95,139738.0
2024-10-15 15:55:00,93.95,94.01,93.88,93.95,284121.0,93.95,94.01,93.88,93.95,284121.0
2024-10-16 09:30:00,94.38,94.87,94.21,94.38,169410.0,94.38,94.87,94.21,94.38,169410.0
2024-10-16 09:35:00,94.38,94.68,94.15,94.68,122190.0,94.38,94.68,94.15,94.68,122190.0
2024-10-16 09:40:00,94.69,95.15,94.68,94.87,77217.0,94.69,95.15,94.68,94.87,77217.0
2024-10-16 09:45:00,95.08,95.23,94.83,95.22,62168.0,95.08,95.23,94.83,95.22,62168.0
2024-10-16 09:50:00,95.2,95.2,94.68,94.85,39415.0,95.2,95.2,94.68,94.85,39415.0
2024-10-16 09:55:00,94.83,95.5,94.76,95.47,61116.0,94.83,95.5,94.76,95.47,61116.0
2024-10-16 10:00:00,95.47,95.67,95.34,95.59,53343.0,95.47,95.67,95.34,95.59,53343.0
2024-10-16 10:05:00,95.59,95.78,95.36,95.64,70080.0,95.59,95.78,95.36,95.64,70080.0
2024-10-16 10:10:00,95.68,95.77,95.41,95.48,95221.0,95.68,95.77,95.41,95.48,95221.0
2024-10-16 10:15:00,95.51,95.54,95.07,95.12,37098.0,95.51,95.54,95.07,95.12,37098.0
2024-10-16 10:20:00,95.15,95.76,95.1,95.73,48617.0,95.15,95.76,95.1,95.73,48617.0
2024-10-16 10:25:00,95.69,95.76,95.57,95.65,27499.0,95.69,95.76,95.57,95.65,27499.0
2024-10-16 10:30:00,95.67,95.75,95.43,95.53,39327.0,95.67,95.75,95.43,95.53,39327.0
2024-10-16 10:35:00,95.52,95.63,95.38,95.51,38682.0,95.52,95.63,95.38,95.51,38682.0
2024-10-16 10:40:00,95.54,95.69,95.43,95.52,27429.0,95.54,95.69,95.43,95.52,27429.0
2024-10-16 10:45:00,95.52,95.81,95.51,95.8,22945.0,95.52,95.81,95.51,95.8,22945.0
2024-10-16 10:50:00,95.81,96.08,95.79,95.89,81341.0,95.81,96.08,95.79,95.89,81341.0
2024-10-16 10:55:00,95.9,96.07,95.78,96.06,68977.0,95.9,96.07,95.78,96.06,68977.0
2024-10-16 11:00:00,96.06,96.06,95.85,95.97,31256.0,96.06,96.06,95.85,95.97,31256.0
2024-10-16 11:05:00,95.94,95.98,95.76,95.78,19561.0,95.94,95.98,95.76,95.78,19561.0
2024-10-16 11:10:00,95.77,95.79,95.53,95.74,28892.0,95.77,95.79,95.53,95.74,28892.0
2024-10-16 11:15:00,95.74,95.81,95.58,95.58,15922.0,95.74,95.81,95.58,95.58,15922.0
2024-10-16 11:20:00,95.56,95.72,95.5,95.68,20862.0,95.56,95.72,95.5,95.68,20862.0
2024-10-16 11:25:00,95.71,95.98,95.65,95.98,37947.0,95.71,95.98,95.65,95.98,37947.0
2024-10-16 11:30:00,95.95,96.03,95.92,95.96,21076.0,95.95,96.03,95.92,95.96,21076.0
2024-10-16 11:35:00,95.99,96.07,95.96,96.02,33673.0,95.99,96.07,95.96,96.02,33673.0
2024-10-16 11:40:00,96.03,96.19,96.01,96.16,58783.0,96.03,96.19,96.01,96.16,58783.0
2024-10-16 11:45:00,96.15,96.19,96.05,96.09,31961.0,96.15,96.19,96.05,96.09,31961.0
2024-10-16 11:50:00,96.1,96.11,95.81,95.88,27899.0,96.1,96.11,95.81,95.88,27899.0
2024-10-16 11:55:00,95.87,95.89,95.68,95.72,38268.0,95.87,95.89,95.68,95.72,38268.0
2024-10-16 12:00:00,95.69,95.77,95.6,95.67,19165.0,95.69,95.77,95.6,95.67,19165.0
2024-10-16 12:05:00,95.69,95.7,95.55,95.66,13290.0,95.69,95.7,95.55,95.66,13290.0
2024-10-16 12:10:00,95.66,95.68,95.63,95.65,7355.0,95.66,95.68,95.63,95.65,7355.0
2024-10-16 12:15:00,95.65,95.66,95.52,95.58,13983.0,95.65,95.66,95.52,95.58,13983.0
2024-10-16 12:20:00,95.61,95.7,95.52,95.66,17822.0,95.61,95.7,95.52,95.66,17822.0
2024-10-16 12:25:00,95.64,95.7,95.59,95.61,24063.0,95.64,95.7,95.59,95.61,24063.0
2024-10-16 12:30:00,95.62,95.64,95.52,95.56,24248.0,95.62,95.64,95.52,95.56,24248.0
2024-10-16 12:35:00,95.56,95.66,95.47,95.56,31045.0,95.56,95.66,95.47,95.56,31045.0
2024-10-16 12:40:00,95.57,95.64,95.51,95.61,7077.0,95.57,95.64,95.51,95.61,7077.0
2024-10-16 12:45:00,95.64,95.64,95.53,95.53,7556.0,95.64,95.64,95.53,95.53,7556.0
2024-10-16 12:50:00,95.56,95.59,95.41,95.45,19387.0,95.56,95.59,95.41,95.45,19387.0
2024-10-16 12:55:00,95.44,95.69,95.38,95.68,22230.0,95.44,95.69,95.38,95.68,22230.0
2024-10-16 13:00:00,95.68,95.73,95.6,95.69,15736.0,95.68,95.73,95.6,95.69,15736.0
2024-10-16 13:05:00,95.69,95.75,95.61,95.65,13917.0,95.69,95.75,95.61,95.65,13917.0
2024-10-16 13:10:00,95.66,95.83,95.65,95.78,29929.0,95.66,95.83,95.65,95.78,29929.0
2024-10-16 13:15:00,95.77,95.91,95.76,95.88,25537.0,95.77,95.91,95.76,95.88,25537.0
2024-10-16 13:20:00,95.89,96.04,95.88,95.96,25174.0,95.89,96.04,95.88,95.96,25174.0
2024-10-16 13:25:00,95.98,96.09,95.94,96.06,34026.0,95.98,96.09,95.94,96.06,34026.0
2024-10-16 13:30:00,96.03,96.08,95.86,95.9,16369.0,96.03,96.08,95.86,95.9,16369.0
2024-10-16 13:35:00,95.91,96.02,95.9,96.02,16779.0,95.91,96.02,95.9,96.02,16779.0
2024-10-16 13:40:00,96.0,96.28,95.97,96.25,61302.0,96.0,96.28,95.97,96.25,61302.0
2024-10-16 13:45:00,96.25,96.44,96.21,96.24,41279.0,96.25,96.44,96.21,96.24,41279.0
2024-10-16 13:50:00,96.24,96.25,96.11,96.18,15406.0,96.24,96.25,96.11,96.18,15406.0
2024-10-16 13:55:00,96.18,96.18,95.74,95.86,146381.0,96.18,96.18,95.74,95.86,146381.0
2024-10-16 14:00:00,95.81,95.86,95.64,95.74,43526.0,95.81,95.86,95.64,95.74,43526.0
2024-10-16 14:05:00,95.73,95.91,95.69,95.91,12308.0,95.73,95.91,95.69,95.91,12308.0
2024-10-16 14:10:00,95.9,96.04,95.9,95.96,10955.0,95.9,96.04,95.9,95.96,10955.0
2024-10-16 14:15:00,95.95,95.96,95.74,95.74,24925.0,95.95,95.96,95.74,95.74,24925.0
2024-10-16 14:20:00,95.73,95.94,95.71,95.91,13933.0,95.73,95.94,95.71,95.91,13933.0
2024-10-16 14:25:00,95.92,95.92,95.8,95.88,16268.0,95.92,95.92,95.8,95.88,16268.0
2024-10-16 14:30:00,95.88,95.92,95.85,95.87,14641.0,95.88,95.92,95.85,95.87,14641.0
2024-10-16 14:35:00,95.87,95.96,95.82,95.89,17472.0,95.87,95.96,95.82,95.89,17472.0
2024-10-16 14:40:00,95.88,95.9,95.8,95.88,14636.0,95.88,95.9,95.8,95.88,14636.0
2024-10-16 14:45:00,95.88,95.89,95.85,95.87,11066.0,95.88,95.89,95.85,95.87,11066.0
2024-10-16 14:50:00,95.87,95.9,95.8,95.84,18936.0,95.87,95.9,95.8,95.84,18936.0
2024-10-16 14:55:00,95.84,95.87,95.78,95.83,8550.0,95.84,95.87,95.78,95.83,8550.0
2024-10-16 15:00:00,95.82,95.82,95.72,95.74,17769.0,95.82,95.82,95.72,95.74,17769.0
2024-10-16 15:05:00,95.73,95.75,95.65,95.69,10912.0,95.73,95.75,95.65,95.69,10912.0
2024-10-16 15:10:00,95.68,95.7,95.6,95.6,14652.0,95.68,95.7,95.6,95.6,14652.0
2024-10-16 15:15:00,95.6,95.62,95.48,95.52,16790.0,95.6,95.62,95.48,95.52,16790.0
2024-10-16 15:20:00,95.53,95.59,95.38,95.38,16521.0,95.53,95.59,95.38,95.38,16521.0
2024-10-16 15:25:00,95.39,95.45,95.37,95.45,16437.0,95.39,95.45,95.37,95.45,16437.0
2024-10-16 15:30:00,95.43,95.58,95.32,95.55,26704.0,95.43,95.58,95.32,95.55,26704.0
2024-10-16 15:35:00,95.55,95.57,95.31,95.39,41038.0,95.55,95.57,95.31,95.39,41038.0
2024-10-16 15:40:00,95.39,95.42,95.31,95.39,29600.0,95.39,95.42,95.31,95.39,29600.0
2024-10-16 15:45:00,95.4,95.4,95.08,95.12,55889.0,95.4,95.4,95.08,95.12,55889.0
2024-10-16 15:50:00,95.1,95.19,95.05,95.17,71706.0,95.1,95.19,95.05,95.17,71706.0
2024-10-16 15:55:00,95.17,95.28,95.13,95.26,161559.0,95.17,95.28,95.13,95.26,161559.0
2024-10-17 09:30:00,93.15,93.29,92.7,92.87,198918.0,93.15,93.29,92.7,92.87,198918.0
2024-10-17 09:35:00,92.8,92.9,92.5,92.76,108767.0,92.8,92.9,92.5,92.76,108767.0
2024-10-17 09:40:00,92.73,92.89,92.43,92.57,89112.0,92.73,92.89,92.43,92.57,89112.0
2024-10-17 09:45:00,92.55,92.61,92.27,92.28,90664.0,92.55,92.61,92.27,92.28,90664.0
2024-10-17 09:50:00,92.28,92.46,92.25,92.34,91548.0,92.28,92.46,92.25,92.34,91548.0
2024-10-17 09:55:00,92.34,92.42,92.15,92.23,64912.0,92.34,92.42,92.15,92.23,64912.0
2024-10-17 10:00:00,92.22,92.32,91.98,92.02,107448.0,92.22,92.32,91.98,92.02,107448.0
2024-10-17 10:05:00,92.06,92.23,91.99,92.19,111246.0,92.06,92.23,91.99,92.19,111246.0
2024-10-17 10:10:00,92.22,92.3,92.08,92.23,76938.0,92.22,92.3,92.08,92.23,76938.0
2024-10-17 10:15:00,92.22,92.48,92.13,92.47,85690.0,92.22,92.48,92.13,92.47,85690.0
2024-10-17 10:20:00,92.48,92.5,92.1,92.1,56929.0,92.48,92.5,92.1,92.1,56929.0
2024-10-17 10:25:00,92.13,92.29,92.05,92.23,44944.0,92.13,92.29,92.05,92.23,44944.0
2024-10-17 10:30:00,92.23,92.42,92.16,92.27,58709.0,92.23,92.42,92.16,92.27,58709.0
2024-10-17 10:35:00,92.28,92.49,92.21,92.43,70654.0,92.28,92.49,92.21,92.43,70654.0
2024-10-17 10:40:00,92.43,92.55,92.15,92.2,49177.0,92.43,92.55,92.15,92.2,49177.0
2024-10-17 10:45:00,92.18,92.42,92.16,92.25,58548.0,92.18,92.42,92.16,92.25,58548.0
2024-10-17 10:50:00,92.26,92.31,92.18,92.21,32056.0,92.26,92.31,92.18,92.21,32056.0
2024-10-17 10:55:00,92.23,92.28,92.16,92.27,29800.0,92.23,92.28,92.16,92.27,29800.0
2024-10-17 11:00:00,92.27,92.27,91.97,91.98,87836.0,92.27,92.27,91.97,91.98,87836.0
2024-10-17 11:05:00,91.97,92.09,91.86,92.03,68954.0,91.97,92.09,91.86,92.03,68954.0
2024-10-17 11:10:00,92.03,92.08,91.85,91.92,24941.0,92.03,92.08,91.85,91.92,24941.0
2024-10-17 11:15:00,91.93,91.97,91.82,91.84,51732.0,91.93,91.97,91.82,91.84,51732.0
2024-10-17 11:20:00,91.83,92.0,91.75,91.99,41322.0,91.83,92.0,91.75,91.99,41322.0
2024-10-17 11:25:00,92.0,92.12,92.0,92.11,27404.0,92.0,92.12,92.0,92.11,27404.0
2024-10-17 11:30:00,92.13,92.21,92.11,92.16,30710.0,92.13,92.21,92.11,92.16,30710.0
2024-10-17 11:35:00,92.18,92.19,92.08,92.13,30808.0,92.18,92.19,92.08,92.13,30808.0
2024-10-17 11:40:00,92.14,92.15,91.79,91.83,25098.0,92.14,92.15,91.79,91.83,25098.0
2024-10-17 11:45:00,91.85,91.88,91.74,91.79,36219.0,91.85,91.88,91.74,91.79,36219.0
2024-10-17 11:50:00,91.79,91.91,91.77,91.87,23711.0,91.79,91.91,91.77,91.87,23711.0
2024-10-17 11:55:00,91.89,91.97,91.85,91.91,21499.0,91.89,91.97,91.85,91.91,21499.0
2024-10-17 12:00:00,91.91,91.94,91.8,91.81,22474.0,91.91,91.94,91.8,91.81,22474.0
2024-10-17 12:05:00,91.81,91.92,91.81,91.88,22025.0,91.81,91.92,91.81,91.88,22025.0
2024-10-17 12:10:00,91.88,91.93,91.81,91.81,10143.0,91.88,91.93,91.81,91.81,10143.0
2024-10-17 12:15:00,91.84,91.9,91.8,91.89,19548.0,91.84,91.9,91.8,91.89,19548.0
2024-10-17 12:20:00,91.89,92.0,91.86,91.99,38994.0,91.89,92.0,91.86,91.99,38994.0
2024-10-17 12:25:00,91.97,91.99,91.85,91.87,16008.0,91.97,91.99,91.85,91.87,16008.0
2024-10-17 12:30:00,91.91,91.91,91.81,91.86,18586.0,91.91,91.91,91.81,91.86,18586.0
2024-10-17 12:35:00,91.83,91.85,91.78,91.81,10296.0,91.83,91.85,91.78,91.81,10296.0
2024-10-17 12:40:00,91.79,91.95,91.79,91.87,12613.0,91.79,91.95,91.79,91.87,12613.0
2024-10-17 12:45:00,91.88,91.98,91.83,91.98,35003.0,91.88,91.98,91.83,91.98,35003.0
2024-10-17 12:50:00,91.98,92.24,91.98,92.1,50503.0,91.98,92.24,91.98,92.1,50503.0
2024-10-17 12:55:00,92.09,92.13,92.01,92.11,16281.0,92.09,92.13,92.01,92.11,16281.0
2024-10-17 13:00:00,92.11,92.16,91.94,91.98,19530.0,92.11,92.16,91.94,91.98,19530.0
2024-10-17 13:05:00,91.95,92.1,91.94,92.03,24981.0,91.95,92.1,91.94,92.03,24981.0
2024-10-17 13:10:00,92.03,92.11,91.99,92.1,13210.0,92.03,92.11,91.99,92.1,13210.0
2024-10-17 13:15:00,92.08,92.1,91.96,91.98,15542.0,92.08,92.1,91.96,91.98,15542.0
2024-10-17 13:20:00,91.96,91.99,91.85,91.89,21989.0,91.96,91.99,91.85,91.89,21989.0
2024-10-17 13:25:00,91.88,91.89,91.82,91.86,19117.0,91.88,91.89,91.82,91.86,19117.0
2024-10-17 13:30:00,91.87,91.97,91.87,91.9,23189.0,91.87,91.97,91.87,91.9,23189.0
2024-10-17 13:35:00,91.9,91.93,91.83,91.88,16220.0,91.9,91.93,91.83,91.88,16220.0
2024-10-17 13:40:00,91.87,91.9,91.8,91.81,10114.0,91.87,91.9,91.8,91.81,10114.0
2024-10-17 13:45:00,91.81,91.85,91.78,91.84,15911.0,91.81,91.85,91.78,91.84,15911.0
2024-10-17 13:50:00,91.85,91.98,91.84,91.97,24604.0,91.85,91.98,91.84,91.97,24604.0
2024-10-17 13:55:00,91.97,92.11,91.97,92.05,50831.0,91.97,92.11,91.97,92.05,50831.0
2024-10-17 14:00:00,92.04,92.05,91.9,91.95,15738.0,92.04,92.05,91.9,91.95,15738.0
2024-10-17 14:05:00,91.93,91.97,91.85,91.95,17331.0,91.93,91.97,91.85,91.95,17331.0
2024-10-17 14:10:00,91.9,91.95,91.81,91.87,23661.0,91.9,91.95,91.81,91.87,23661.0
2024-10-17 14:15:00,91.86,91.86,91.74,91.79,51459.0,91.86,91.86,91.74,91.79,51459.0
2024-10-17 14:20:00,91.79,91.79,91.69,91.73,49294.0,91.79,91.79,91.69,91.73,49294.0
2024-10-17 14:25:00,91.72,91.81,91.69,91.79,46760.0,91.72,91.81,91.69,91.79,46760.0
2024-10-17 14:30:00,91.8,91.83,91.75,91.8,14126.0,91.8,91.83,91.75,91.8,14126.0
2024-10-17 14:35:00,91.78,91.8,91.7,91.8,11316.0,91.78,91.8,91.7,91.8,11316.0
2024-10-17 14:40:00,91.79,91.87,91.78,91.84,17741.0,91.79,91.87,91.78,91.84,17741.0
2024-10-17 14:45:00,91.87,91.93,91.84,91.86,22266.0,91.87,91.93,91.84,91.86,22266.0
2024-10-17 14:50:00,91.86,91.95,91.82,91.93,20412.0,91.86,91.95,91.82,91.93,20412.0
2024-10-17 14:55:00,91.94,91.98,91.85,91.87,46239.0,91.94,91.98,91.85,91.87,46239.0
2024-10-17 15:00:00,91.89,91.94,91.81,91.84,19604.0,91.89,91.94,91.81,91.84,19604.0
2024-10-17 15:05:00,91.84,91.86,91.8,91.84,14318.0,91.84,91.86,91.8,91.84,14318.0
2024-10-17 15:10:00,91.83,91.91,91.83,91.85,15542.0,91.83,91.91,91.83,91.85,15542.0
2024-10-17 15:15:00,91.85,91.88,91.77,91.88,21547.0,91.85,91.88,91.77,91.88,21547.0
2024-10-17 15:20:00,91.88,91.89,91.82,91.89,23637.0,91.88,91.89,91.82,91.89,23637.0
2024-10-17 15:25:00,91.89,91.95,91.89,91.91,14779.0,91.89,91.95,91.89,91.91,14779.0
2024-10-17 15:30:00,91.92,91.93,91.86,91.89,33213.0,91.92,91.93,91.86,91.89,33213.0
2024-10-17 15:35:00,91.88,91.99,91.88,91.99,36814.0,91.88,91.99,91.88,91.99,36814.0
2024-10-17 15:40:00,92.0,92.19,91.97,92.02,53015.0,92.0,92.19,91.97,92.02,53015.0
2024-10-17 15:45:00,91.99,92.13,91.99,92.11,56073.0,91.99,92.13,91.99,92.11,56073.0
2024-10-17 15:50:00,92.1,92.29,92.06,92.22,132177.0,92.1,92.29,92.06,92.22,132177.0
2024-10-17 15:55:00,92.25,92.3,92.05,92.11,247435.0,92.25,92.3,92.05,92.11,247435.0
2024-10-18 09:30:00,95.89,95.95,94.74,94.94,258874.0,95.89,95.95,94.74,94.94,258874.0
2024-10-18 09:35:00,94.9,95.26,94.88,94.9,86851.0,94.9,95.26,94.88,94.9,86851.0
2024-10-18 09:40:00,94.9,95.07,94.77,94.95,80377.0,94.9,95.07,94.77,94.95,80377.0
2024-10-18 09:45:00,94.95,94.95,94.55,94.63,88675.0,94.95,94.95,94.55,94.63,88675.0
2024-10-18 09:50:00,94.65,94.98,94.46,94.84,81962.0,94.65,94.98,94.46,94.84,81962.0
2024-10-18 09:55:00,94.81,95.02,94.76,94.96,51618.0,94.81,95.02,94.76,94.96,51618.0
2024-10-18 10:00:00,94.96,95.25,94.85,95.09,35283.0,94.96,95.25,94.85,95.09,35283.0
2024-10-18 10:05:00,95.06,95.14,94.94,95.11,23301.0,95.06,95.14,94.94,95.11,23301.0
2024-10-18 10:10:00,95.1,95.15,94.79,94.86,49222.0,95.1,95.15,94.79,94.86,49222.0
2024-10-18 10:15:00,94.86,94.97,94.8,94.92,47771.0,94.86,94.97,94.8,94.92,47771.0
2024-10-18 10:20:00,94.93,95.01,94.77,94.79,49235.0,94.93,95.01,94.77,94.79,49235.0
2024-10-18 10:25:00,94.79,94.91,94.79,94.91,37643.0,94.79,94.91,94.79,94.91,37643.0
2024-10-18 10:30:00,94.91,95.1,94.8,94.81,30659.0,94.91,95.1,94.8,94.81,30659.0
2024-10-18 10:35:00,94.78,94.81,94.29,94.3,57997.0,94.78,94.81,94.29,94.3,57997.0
2024-10-18 10:40:00,94.35,94.52,94.31,94.42,28869.0,94.35,94.52,94.31,94.42,28869.0
2024-10-18 10:45:00,94.43,94.59,94.32,94.57,24722.0,94.43,94.59,94.32,94.57,24722.0
2024-10-18 10:50:00,94.57,94.66,94.5,94.58,38218.0,94.57,94.66,94.5,94.58,38218.0
2024-10-18 10:55:00,94.56,94.66,94.49,94.59,28603.0,94.56,94.66,94.49,94.59,28603.0
2024-10-18 11:00:00,94.61,94.69,94.57,94.57,34383.0,94.61,94.69,94.57,94.57,34383.0
2024-10-18 11:05:00,94.56,94.56,94.35,94.53,27794.0,94.56,94.56,94.35,94.53,27794.0
2024-10-18 11:10:00,94.56,94.6,94.49,94.52,16616.0,94.56,94.6,94.49,94.52,16616.0
2024-10-18 11:15:00,94.5,94.51,94.25,94.36,63275.0,94.5,94.51,94.25,94.36,63275.0
2024-10-18 11:20:00,94.34,94.37,94.1,94.18,40189.0,94.34,94.37,94.1,94.18,40189.0
2024-10-18 11:25:00,94.19,94.36,94.1,94.26,32726.0,94.19,94.36,94.1,94.26,32726.0
2024-10-18 11:30:00,94.29,94.31,94.22,94.23,15791.0,94.29,94.31,94.22,94.23,15791.0
2024-10-18 11:35:00,94.22,94.26,94.11,94.26,18606.0,94.22,94.26,94.11,94.26,18606.0
2024-10-18 11:40:00,94.25,94.35,94.22,94.26,27711.0,94.25,94.35,94.22,94.26,27711.0
2024-10-18 11:45:00,94.26,94.26,94.14,94.15,17402.0,94.26,94.26,94.14,94.15,17402.0
2024-10-18 11:50:00,94.16,94.19,94.04,94.08,40773.0,94.16,94.19,94.04,94.08,40773.0
2024-10-18 11:55:00,94.06,94.17,94.06,94.09,13610.0,94.06,94.17,94.06,94.09,13610.0
2024-10-18 12:00:00,94.07,94.28,94.07,94.23,14739.0,94.07,94.28,94.07,94.23,14739.0
2024-10-18 12:05:00,94.22,94.29,94.19,94.24,17188.0,94.22,94.29,94.19,94.24,17188.0
2024-10-18 12:10:00,94.24,94.4,94.23,94.35,20391.0,94.24,94.4,94.23,94.35,20391.0
2024-10-18 12:15:00,94.35,94.55,94.34,94.53,26654.0,94.35,94.55,94.34,94.53,26654.0
2024-10-18 12:20:00,94.54,94.65,94.52,94.61,14607.0,94.54,94.65,94.52,94.61,14607.0
2024-10-18 12:25:00,94.61,94.62,94.52,94.55,22922.0,94.61,94.62,94.52,94.55,22922.0
2024-10-18 12:30:00,94.55,94.58,94.49,94.5,13805.0,94.55,94.58,94.49,94.5,13805.0
2024-10-18 12:35:00,94.5,94.53,94.46,94.48,10153.0,94.5,94.53,94.46,94.48,10153.0
2024-10-18 12:40:00,94.49,94.54,94.43,94.47,9506.0,94.49,94.54,94.43,94.47,9506.0
2024-10-18 12:45:00,94.47,94.47,94.28,94.31,17911.0,94.47,94.47,94.28,94.31,17911.0
2024-10-18 12:50:00,94.29,94.34,94.25,94.27,11721.0,94.29,94.34,94.25,94.27,11721.0
2024-10-18 12:55:00,94.29,94.33,94.26,94.29,8307.0,94.29,94.33,94.26,94.29,8307.0
2024-10-18 13:00:00,94.29,94.34,94.26,94.32,9027.0,94.29,94.34,94.26,94.32,9027.0
2024-10-18 13:05:00,94.31,94.43,94.27,94.43,22995.0,94.31,94.43,94.27,94.43,22995.0
2024-10-18 13:10:00,94.44,94.53,94.42,94.51,7800.0,94.44,94.53,94.42,94.51,7800.0
2024-10-18 13:15:00,94.48,94.56,94.42,94.49,10965.0,94.48,94.56,94.42,94.49,10965.0
2024-10-18 13:20:00,94.5,94.5,94.45,94.47,6925.0,94.5,94.5,94.45,94.47,6925.0
2024-10-18 13:25:00,94.48,94.48,94.4,94.42,8526.0,94.48,94.48,94.4,94.42,8526.0
2024-10-18 13:30:00,94.44,94.73,94.43,94.72,29995.0,94.44,94.73,94.43,94.72,29995.0
2024-10-18 13:35:00,94.7,94.72,94.62,94.63,19051.0,94.7,94.72,94.62,94.63,19051.0
2024-10-18 13:40:00,94.64,94.65,94.53,94.54,9387.0,94.64,94.65,94.53,94.54,9387.0
2024-10-18 13:45:00,94.54,94.63,94.52,94.61,8763.0,94.54,94.63,94.52,94.61,8763.0
2024-10-18 13:50:00,94.6,94.71,94.6,94.63,15674.0,94.6,94.71,94.6,94.63,15674.0
2024-10-18 13:55:00,94.63,94.69,94.59,94.68,20121.0,94.63,94.69,94.59,94.68,20121.0
2024-10-18 14:00:00,94.67,94.78,94.63,94.75,28534.0,94.67,94.78,94.63,94.75,28534.0
2024-10-18 14:05:00,94.75,94.79,94.73,94.75,30815.0,94.75,94.79,94.73,94.75,30815.0
2024-10-18 14:10:00,94.74,94.75,94.68,94.7,19555.0,94.74,94.75,94.68,94.7,19555.0
2024-10-18 14:15:00,94.7,94.74,94.62,94.64,19007.0,94.7,94.74,94.62,94.64,19007.0
2024-10-18 14:20:00,94.65,94.66,94.61,94.64,7852.0,94.65,94.66,94.61,94.64,7852.0
2024-10-18 14:25:00,94.64,94.69,94.62,94.63,9754.0,94.64,94.69,94.62,94.63,9754.0
2024-10-18 14:30:00,94.64,94.7,94.61,94.61,12877.0,94.64,94.7,94.61,94.61,12877.0
2024-10-18 14:35:00,94.6,94.64,94.54,94.58,19929.0,94.6,94.64,94.54,94.58,19929.0
2024-10-18 14:40:00,94.56,94.61,94.51,94.53,20987.0,94.56,94.61,94.51,94.53,20987.0
2024-10-18 14:45:00,94.5,94.58,94.49,94.51,22706.0,94.5,94.58,94.49,94.51,22706.0
2024-10-18 14:50:00,94.52,94.55,94.45,94.45,45384.0,94.52,94.55,94.45,94.45,45384.0
2024-10-18 14:55:00,94.47,94.58,94.45,94.53,30866.0,94.47,94.58,94.45,94.53,30866.0
2024-10-18 15:00:00,94.53,94.56,94.51,94.53,16898.0,94.53,94.56,94.51,94.53,16898.0
2024-10-18 15:05:00,94.54,94.6,94.49,94.53,38777.0,94.54,94.6,94.49,94.53,38777.0
2024-10-18 15:10:00,94.53,94.54,94.45,94.48,28654.0,94.53,94.54,94.45,94.48,28654.0
2024-10-18 15:15:00,94.47,94.54,94.46,94.49,14272.0,94.47,94.54,94.46,94.49,14272.0
2024-10-18 15:20:00,94.5,94.56,94.48,94.56,17011.0,94.5,94.56,94.48,94.56,17011.0
2024-10-18 15:25:00,94.56,94.64,94.5,94.61,28529.0,94.56,94.64,94.5,94.61,28529.0
2024-10-18 15:30:00,94.59,94.63,94.51,94.56,27699.0,94.59,94.63,94.51,94.56,27699.0
2024-10-18 15:35:00,94.55,94.59,94.48,94.5,39425.0,94.55,94.59,94.48,94.5,39425.0
2024-10-18 15:40:00,94.5,94.52,94.42,94.49,27846.0,94.5,94.52,94.42,94.49,27846.0
2024-10-18 15:45:00,94.48,94.5,94.43,94.45,56950.0,94.48,94.5,94.43,94.45,56950.0
2024-10-18 15:50:00,94.42,94.49,94.35,94.39,58746.0,94.42,94.49,94.35,94.39,58746.0
2024-10-18 15:55:00,94.4,94.44,94.34,94.39,141843.0,94.4,94.44,94.34,94.39,141843.0
2024-10-21 09:30:00,92.89,93.27,92.47,92.84,208214.0,92.89,93.27,92.47,92.84,208214.0
2024-10-21 09:35:00,92.88,93.36,92.78,92.83,108255.0,92.88,93.36,92.78,92.83,108255.0
2024-10-21 09:40:00,92.78,92.9,92.65,92.73,68755.0,92.78,92.9,92.65,92.73,68755.0
2024-10-21 09:45:00,92.73,92.73,92.35,92.37,77791.0,92.73,92.73,92.35,92.37,77791.0
2024-10-21 09:50:00,92.37,92.6,92.25,92.27,103251.0,92.37,92.6,92.25,92.27,103251.0
2024-10-21 09:55:00,92.29,92.4,92.08,92.18,89891.0,92.29,92.4,92.08,92.18,89891.0
2024-10-21 10:00:00,92.16,92.46,92.07,92.3,93029.0,92.16,92.46,92.07,92.3,93029.0
2024-10-21 10:05:00,92.33,92.33,92.02,92.02,49404.0,92.33,92.33,92.02,92.02,49404.0
2024-10-21 10:10:00,92.04,92.07,91.89,91.95,81276.0,92.04,92.07,91.89,91.95,81276.0
2024-10-21 10:15:00,91.95,92.05,91.93,92.02,41753.0,91.95,92.05,91.93,92.02,41753.0
2024-10-21 10:20:00,92.02,92.04,91.84,91.95,59821.0,92.02,92.04,91.84,91.95,59821.0
2024-10-21 10:25:00,91.95,92.04,91.9,91.95,62944.0,91.95,92.04,91.9,91.95,62944.0
2024-10-21 10:30:00,91.96,92.04,91.94,91.96,54368.0,91.96,92.04,91.94,91.96,54368.0
2024-10-21 10:35:00,91.98,92.02,91.88,91.88,41230.0,91.98,92.02,91.88,91.88,41230.0
2024-10-21 10:40:00,91.89,91.9,91.77,91.84,50290.0,91.89,91.9,91.77,91.84,50290.0
2024-10-21 10:45:00,91.84,91.84,91.67,91.74,95411.0,91.84,91.84,91.67,91.74,95411.0
2024-10-21 10:50:00,91.74,91.9,91.68,91.85,53378.0,91.74,91.9,91.68,91.85,53378.0
2024-10-21 10:55:00,91.85,92.01,91.81,91.87,46869.0,91.85,92.01,91.81,91.87,46869.0
2024-10-21 11:00:00,91.89,91.89,91.67,91.72,54800.0,91.89,91.89,91.67,91.72,54800.0
2024-10-21 11:05:00,91.7,91.78,91.68,91.72,33071.0,91.7,91.78,91.68,91.72,33071.0
2024-10-21 11:10:00,91.72,91.74,91.64,91.67,28218.0,91.72,91.74,91.64,91.67,28218.0
2024-10-21 11:15:00,91.65,91.68,91.56,91.63,36370.0,91.65,91.68,91.56,91.63,36370.0
2024-10-21 11:20:00,91.64,91.68,91.47,91.48,43324.0,91.64,91.68,91.47,91.48,43324.0
2024-10-21 11:25:00,91.48,91.63,91.41,91.42,70672.0,91.48,91.63,91.41,91.42,70672.0
2024-10-21 11:30:00,91.41,91.47,91.36,91.44,53405.0,91.41,91.47,91.36,91.44,53405.0
2024-10-21 11:35:00,91.42,91.47,91.39,91.44,21662.0,91.42,91.47,91.39,91.44,21662.0
2024-10-21 11:40:00,91.44,91.48,91.38,91.42,12608.0,91.44,91.48,91.38,91.42,12608.0
2024-10-21 11:45:00,91.43,91.72,91.42,91.67,46091.0,91.43,91.72,91.42,91.67,46091.0
2024-10-21 11:50:00,91.65,91.69,91.56,91.57,24402.0,91.65,91.69,91.56,91.57,24402.0
2024-10-21 11:55:00,91.57,91.65,91.55,91.59,24893.0,91.57,91.65,91.55,91.59,24893.0
2024-10-21 12:00:00,91.58,91.6,91.36,91.42,47598.0,91.58,91.6,91.36,91.42,47598.0
2024-10-21 12:05:00,91.41,91.43,91.23,91.27,60011.0,91.41,91.43,91.23,91.27,60011.0
2024-10-21 12:10:00,91.26,91.27,91.12,91.15,61303.0,91.26,91.27,91.12,91.15,61303.0
2024-10-21 12:15:00,91.15,91.24,91.13,91.22,24385.0,91.15,91.24,91.13,91.22,24385.0
2024-10-21 12:20:00,91.23,91.25,91.16,91.19,20638.0,91.23,91.25,91.16,91.19,20638.0
2024-10-21 12:25:00,91.19,91.3,91.19,91.3,18124.0,91.19,91.3,91.19,91.3,18124.0
2024-10-21 12:30:00,91.3,91.44,91.29,91.4,35864.0,91.3,91.44,91.29,91.4,35864.0
2024-10-21 12:35:00,91.44,91.45,91.37,91.44,23363.0,91.44,91.45,91.37,91.44,23363.0
2024-10-21 12:40:00,91.43,91.45,91.38,91.43,15711.0,91.43,91.45,91.38,91.43,15711.0
2024-10-21 12:45:00,91.43,91.56,91.41,91.49,14446.0,91.43,91.56,91.41,91.49,14446.0
2024-10-21 12:50:00,91.48,91.55,91.43,91.44,14395.0,91.48,91.55,91.43,91.44,14395.0
2024-10-21 12:55:00,91.43,91.58,91.43,91.56,19305.0,91.43,91.58,91.43,91.56,19305.0
2024-10-21 13:00:00,91.56,91.58,91.41,91.47,25716.0,91.56,91.58,91.41,91.47,25716.0
2024-10-21 13:05:00,91.47,91.5,91.35,91.47,24228.0,91.47,91.5,91.35,91.47,24228.0
2024-10-21 13:10:00,91.48,91.53,91.47,91.52,13483.0,91.48,91.53,91.47,91.52,13483.0
2024-10-21 13:15:00,91.52,91.52,91.3,91.3,20182.0,91.52,91.52,91.3,91.3,20182.0
2024-10-21 13:20:00,91.31,91.33,91.19,91.33,38562.0,91.31,91.33,91.19,91.33,38562.0
2024-10-21 13:25:00,91.33,91.33,91.26,91.29,11048.0,91.33,91.33,91.26,91.29,11048.0
2024-10-21 13:30:00,91.29,91.36,91.28,91.35,12867.0,91.29,91.36,91.28,91.35,12867.0
2024-10-21 13:35:00,91.34,91.41,91.27,91.3,8512.0,91.34,91.41,91.27,91.3,8512.0
2024-10-21 13:40:00,91.29,91.3,91.26,91.26,10906.0,91.29,91.3,91.26,91.26,10906.0
2024-10-21 13:45:00,91.27,91.3,91.24,91.26,10869.0,91.27,91.3,91.24,91.26,10869.0
2024-10-21 13:50:00,91.26,91.37,91.26,91.37,18461.0,91.26,91.37,91.26,91.37,18461.0
2024-10-21 13:55:00,91.38,91.38,91.3,91.33,8975.0,91.38,91.38,91.3,91.33,8975.0
2024-10-21 14:00:00,91.33,91.34,91.22,91.25,28632.0,91.33,91.34,91.22,91.25,28632.0
2024-10-21 14:05:00,91.25,91.26,91.15,91.19,48023.0,91.25,91.26,91.15,91.19,48023.0
2024-10-21 14:10:00,91.18,91.22,91.16,91.22,12689.0,91.18,91.22,91.16,91.22,12689.0
2024-10-21 14:15:00,91.22,91.27,91.19,91.21,20080.0,91.22,91.27,91.19,91.21,20080.0
2024-10-21 14:20:00,91.21,91.26,91.18,91.24,31980.0,91.21,91.26,91.18,91.24,31980.0
2024-10-21 14:25:00,91.23,91.25,91.17,91.17,7028.0,91.23,91.25,91.17,91.17,7028.0
2024-10-21 14:30:00,91.17,91.24,91.14,91.24,14851.0,91.17,91.24,91.14,91.24,14851.0
2024-10-21 14:35:00,91.24,91.33,91.23,91.28,16584.0,91.24,91.33,91.23,91.28,16584.0
2024-10-21 14:40:00,91.27,91.3,91.24,91.27,11012.0,91.27,91.3,91.24,91.27,11012.0
2024-10-21 14:45:00,91.25,91.29,91.24,91.27,9597.0,91.25,91.29,91.24,91.27,9597.0
2024-10-21 14:50:00,91.29,91.34,91.26,91.29,20669.0,91.29,91.34,91.26,91.29,20669.0
2024-10-21 14:55:00,91.3,91.34,91.26,91.27,23684.0,91.3,91.34,91.26,91.27,23684.0
2024-10-21 15:00:00,91.28,91.29,91.24,91.28,11816.0,91.28,91.29,91.24,91.28,11816.0
2024-10-21 15:05:00,91.29,91.37,91.28,91.35,23194.0,91.29,91.37,91.28,91.35,23194.0
2024-10-21 15:10:00,91.35,91.44,91.35,91.41,18911.0,91.35,91.44,91.35,91.41,18911.0
2024-10-21 15:15:00,91.42,91.49,91.42,91.48,15283.0,91.42,91.49,91.42,91.48,15283.0
2024-10-21 15:20:00,91.47,91.54,91.45,91.47,31186.0,91.47,91.54,91.45,91.47,31186.0
2024-10-21 15:25:00,91.48,91.58,91.47,91.56,22698.0,91.48,91.58,91.47,91.56,22698.0
2024-10-21 15:30:00,91.56,91.6,91.51,91.58,44644.0,91.56,91.6,91.51,91.58,44644.0
2024-10-21 15:35:00,91.6,91.63,91.53,91.55,58585.0,91.6,91.63,91.53,91.55,58585.0
2024-10-21 15:40:00,91.55,91.62,91.52,91.6,56564.0,91.55,91.62,91.52,91.6,56564.0
2024-10-21 15:45:00,91.61,91.72,91.56,91.72,64253.0,91.61,91.72,91.56,91.72,64253.0
2024-10-21 15:50:00,91.69,91.72,91.47,91.54,71151.0,91.69,91.72,91.47,91.54,71151.0
2024-10-21 15:55:00,91.55,91.65,91.43,91.63,189397.0,91.55,91.65,91.43,91.63,189397.0
2024-10-22 09:30:00,90.85,91.26,90.24,90.88,215624.0,90.85,91.26,90.24,90.88,215624.0
2024-10-22 09:35:00,90.8,90.86,90.54,90.59,58580.0,90.8,90.86,90.54,90.59,58580.0
2024-10-22 09:40:00,90.58,90.7,90.41,90.63,61796.0,90.58,90.7,90.41,90.63,61796.0
2024-10-22 09:45:00,90.63,90.7,90.4,90.48,55844.0,90.63,90.7,90.4,90.48,55844.0
2024-10-22 09:50:00,90.48,90.75,90.4,90.72,70597.0,90.48,90.75,90.4,90.72,70597.0
2024-10-22 09:55:00,90.73,91.17,90.56,91.13,78176.0,90.73,91.17,90.56,91.13,78176.0
2024-10-22 10:00:00,91.11,91.67,91.11,91.58,165120.0,91.11,91.67,91.11,91.58,165120.0
2024-10-22 10:05:00,91.64,92.09,91.43,91.8,97111.0,91.64,92.09,91.43,91.8,97111.0
2024-10-22 10:10:00,91.83,92.08,91.7,92.05,74576.0,91.83,92.08,91.7,92.05,74576.0
2024-10-22 10:15:00,92.05,92.36,92.02,92.14,64190.0,92.05,92.36,92.02,92.14,64190.0
2024-10-22 10:20:00,92.08,92.1,91.81,91.95,50290.0,92.08,92.1,91.81,91.95,50290.0
2024-10-22 10:25:00,91.91,92.24,91.9,92.11,60528.0,91.91,92.24,91.9,92.11,60528.0
2024-10-22 10:30:00,92.13,92.58,92.13,92.54,79651.0,92.13,92.58,92.13,92.54,79651.0
2024-10-22 10:35:00,92.55,92.68,92.44,92.6,100469.0,92.55,92.68,92.44,92.6,100469.0
2024-10-22 10:40:00,92.6,92.91,92.6,92.77,54063.0,92.6,92.91,92.6,92.77,54063.0
2024-10-22 10:45:00,92.72,92.72,92.35,92.44,37713.0,92.72,92.72,92.35,92.44,37713.0
2024-10-22 10:50:00,92.44,92.55,92.31,92.54,26004.0,92.44,92.55,92.31,92.54,26004.0
2024-10-22 10:55:00,92.51,92.6,92.31,92.42,21502.0,92.51,92.6,92.31,92.42,21502.0
2024-10-22 11:00:00,92.42,92.43,92.17,92.18,17894.0,92.42,92.43,92.17,92.18,17894.0
2024-10-22 11:05:00,92.17,92.22,92.04,92.04,17505.0,92.17,92.22,92.04,92.04,17505.0
2024-10-22 11:10:00,92.03,92.07,91.83,92.05,48886.0,92.03,92.07,91.83,92.05,48886.0
2024-10-22 11:15:00,92.06,92.14,91.88,91.89,28604.0,92.06,92.14,91.88,91.89,28604.0
2024-10-22 11:20:00,91.9,92.0,91.81,91.83,24864.0,91.9,92.0,91.81,91.83,24864.0
2024-10-22 11:25:00,91.84,91.91,91.81,91.89,25843.0,91.84,91.91,91.81,91.89,25843.0
2024-10-22 11:30:00,91.9,92.0,91.86,91.9,43150.0,91.9,92.0,91.86,91.9,43150.0
2024-10-22 11:35:00,91.9,91.94,91.72,91.79,36808.0,91.9,91.94,91.72,91.79,36808.0
2024-10-22 11:40:00,91.79,91.97,91.78,91.88,13932.0,91.79,91.97,91.78,91.88,13932.0
2024-10-22 11:45:00,91.88,92.14,91.87,92.1,13949.0,91.88,92.14,91.87,92.1,13949.0
2024-10-22 11:50:00,92.1,92.14,92.07,92.1,12375.0,92.1,92.14,92.07,92.1,12375.0
2024-10-22 11:55:00,92.09,92.09,91.94,91.96,26160.0,92.09,92.09,91.94,91.96,26160.0
2024-10-22 12:00:00,91.95,91.96,91.82,91.93,12587.0,91.95,91.96,91.82,91.93,12587.0
2024-10-22 12:05:00,91.93,91.95,91.89,91.91,7069.0,91.93,91.95,91.89,91.91,7069.0
2024-10-22 12:10:00,91.91,91.95,91.76,91.79,14608.0,91.91,91.95,91.76,91.79,14608.0
2024-10-22 12:15:00,91.77,91.78,91.7,91.7,15235.0,91.77,91.78,91.7,91.7,15235.0
2024-10-22 12:20:00,91.72,91.8,91.7,91.77,13535.0,91.72,91.8,91.7,91.77,13535.0
2024-10-22 12:25:00,91.79,91.87,91.78,91.83,16962.0,91.79,91.87,91.78,91.83,16962.0
2024-10-22 12:30:00,91.82,91.84,91.77,91.78,15678.0,91.82,91.84,91.77,91.78,15678.0
2024-10-22 12:35:00,91.78,91.79,91.72,91.74,7699.0,91.78,91.79,91.72,91.74,7699.0
2024-10-22 12:40:00,91.75,91.79,91.72,91.78,8830.0,91.75,91.79,91.72,91.78,8830.0
2024-10-22 12:45:00,91.78,91.87,91.77,91.87,8496.0,91.78,91.87,91.77,91.87,8496.0
2024-10-22 12:50:00,91.87,91.93,91.86,91.93,15084.0,91.87,91.93,91.86,91.93,15084.0
2024-10-22 12:55:00,91.92,91.98,91.92,91.94,13224.0,91.92,91.98,91.92,91.94,13224.0
2024-10-22 13:00:00,91.95,92.02,91.74,91.77,28604.0,91.95,92.02,91.74,91.77,28604.0
2024-10-22 13:05:00,91.77,91.82,91.68,91.82,39637.0,91.77,91.82,91.68,91.82,39637.0
2024-10-22 13:10:00,91.84,91.88,91.69,91.77,30433.0,91.84,91.88,91.69,91.77,30433.0
2024-10-22 13:15:00,91.75,91.79,91.69,91.74,16401.0,91.75,91.79,91.69,91.74,16401.0
2024-10-22 13:20:00,91.76,91.93,91.73,91.84,21538.0,91.76,91.93,91.73,91.84,21538.0
2024-10-22 13:25:00,91.87,91.87,91.81,91.84,2629.0,91.87,91.87,91.81,91.84,2629.0
2024-10-22 13:30:00,91.85,91.91,91.81,91.84,12803.0,91.85,91.91,91.81,91.84,12803.0
2024-10-22 13:35:00,91.85,91.86,91.74,91.86,9752.0,91.85,91.86,91.74,91.86,9752.0
2024-10-22 13:40:00,91.84,91.86,91.75,91.77,9843.0,91.84,91.86,91.75,91.77,9843.0
2024-10-22 13:45:00,91.77,91.79,91.71,91.77,8811.0,91.77,91.79,91.71,91.77,8811.0
2024-10-22 13:50:00,91.77,91.81,91.75,91.78,7904.0,91.77,91.81,91.75,91.78,7904.0
2024-10-22 13:55:00,91.79,91.8,91.73,91.76,7141.0,91.79,91.8,91.73,91.76,7141.0
2024-10-22 14:00:00,91.74,91.85,91.72,91.84,5908.0,91.74,91.85,91.72,91.84,5908.0
2024-10-22 14:05:00,91.82,91.82,91.71,91.71,9543.0,91.82,91.82,91.71,91.71,9543.0
2024-10-22 14:10:00,91.7,91.81,91.7,91.74,7034.0,91.7,91.81,91.7,91.74,7034.0
2024-10-22 14:15:00,91.74,91.81,91.72,91.76,9139.0,91.74,91.81,91.72,91.76,9139.0
2024-10-22 14:20:00,91.75,91.86,91.75,91.86,11753.0,91.75,91.86,91.75,91.86,11753.0
2024-10-22 14:25:00,91.86,91.91,91.84,91.9,8678.0,91.86,91.91,91.84,91.9,8678.0
2024-10-22 14:30:00,91.89,91.91,91.85,91.86,6806.0,91.89,91.91,91.85,91.86,6806.0
2024-10-22 14:35:00,91.86,91.86,91.83,91.85,7523.0,91.86,91.86,91.83,91.85,7523.0
2024-10-22 14:40:00,91.84,91.88,91.82,91.87,7233.0,91.84,91.88,91.82,91.87,7233.0
2024-10-22 14:45:00,91.85,91.88,91.84,91.85,7605.0,91.85,91.88,91.84,91.85,7605.0
2024-10-22 14:50:00,91.86,91.92,91.86,91.86,16234.0,91.86,91.92,91.86,91.86,16234.0
2024-10-22 14:55:00,91.86,91.91,91.83,91.86,12196.0,91.86,91.91,91.83,91.86,12196.0
2024-10-22 15:00:00,91.84,91.85,91.77,91.79,18960.0,91.84,91.85,91.77,91.79,18960.0
2024-10-22 15:05:00,91.8,91.86,91.79,91.86,10114.0,91.8,91.86,91.79,91.86,10114.0
2024-10-22 15:10:00,91.85,91.85,91.82,91.83,6459.0,91.85,91.85,91.82,91.83,6459.0
2024-10-22 15:15:00,91.82,91.9,91.82,91.85,10335.0,91.82,91.9,91.82,91.85,10335.0
2024-10-22 15:20:00,91.85,91.88,91.82,91.84,13140.0,91.85,91.88,91.82,91.84,13140.0
2024-10-22 15:25:00,91.84,91.88,91.83,91.85,17033.0,91.84,91.88,91.83,91.85,17033.0
2024-10-22 15:30:00,91.87,91.87,91.7,91.7,19377.0,91.87,91.87,91.7,91.7,19377.0
2024-10-22 15:35:00,91.7,91.73,91.68,91.73,21686.0,91.7,91.73,91.68,91.73,21686.0
2024-10-22 15:40:00,91.73,91.74,91.69,91.72,15296.0,91.73,91.74,91.69,91.72,15296.0
2024-10-22 15:45:00,91.72,91.77,91.68,91.73,26090.0,91.72,91.77,91.68,91.73,26090.0
2024-10-22 15:50:00,91.73,91.92,91.62,91.92,51386.0,91.73,91.92,91.62,91.92,51386.0
2024-10-22 15:55:00,91.9,92.01,91.86,91.97,139118.0,91.9,92.01,91.86,91.97,139118.0
2024-10-23 09:30:00,91.28,91.49,90.22,90.72,211134.0,91.28,91.49,90.22,90.72,211134.0
2024-10-23 09:35:00,90.71,91.26,90.69,90.95,95217.0,90.71,91.26,90.69,90.95,95217.0
2024-10-23 09:40:00,90.98,91.14,90.61,90.72,66317.0,90.98,91.14,90.61,90.72,66317.0
2024-10-23 09:45:00,90.73,90.77,90.52,90.72,55781.0,90.73,90.77,90.52,90.72,55781.0
2024-10-23 09:50:00,90.75,90.87,90.52,90.83,66992.0,90.75,90.87,90.52,90.83,66992.0
2024-10-23 09:55:00,90.86,90.93,90.57,90.57,50207.0,90.86,90.93,90.57,90.57,50207.0
2024-10-23 10:00:00,90.58,90.68,90.4,90.45,95399.0,90.58,90.68,90.4,90.45,95399.0
2024-10-23 10:05:00,90.45,90.49,90.21,90.36,96089.0,90.45,90.49,90.21,90.36,96089.0
2024-10-23 10:10:00,90.35,90.45,90.29,90.37,59092.0,90.35,90.45,90.29,90.37,59092.0
2024-10-23 10:15:00,90.4,90.41,90.25,90.25,36105.0,90.4,90.41,90.25,90.25,36105.0
2024-10-23 10:20:00,90.25,90.42,90.25,90.36,43369.0,90.25,90.42,90.25,90.36,43369.0
2024-10-23 10:25:00,90.37,90.52,90.28,90.51,68763.0,90.37,90.52,90.28,90.51,68763.0
2024-10-23 10:30:00,90.48,90.51,90.21,90.26,46300.0,90.48,90.51,90.21,90.26,46300.0
2024-10-23 10:35:00,90.26,90.31,90.0,90.08,152135.0,90.26,90.31,90.0,90.08,152135.0
2024-10-23 10:40:00,90.04,90.23,90.03,90.23,54672.0,90.04,90.23,90.03,90.23,54672.0
2024-10-23 10:45:00,90.23,90.25,90.11,90.18,29408.0,90.23,90.25,90.11,90.18,29408.0
2024-10-23 10:50:00,90.18,90.2,89.86,90.09,102887.0,90.18,90.2,89.86,90.09,102887.0
2024-10-23 10:55:00,90.13,90.18,90.0,90.1,60728.0,90.13,90.18,90.0,90.1,60728.0
2024-10-23 11:00:00,90.12,90.3,90.12,90.24,19667.0,90.12,90.3,90.12,90.24,19667.0
2024-10-23 11:05:00,90.2,90.23,90.05,90.1,50687.0,90.2,90.23,90.05,90.1,50687.0
2024-10-23 11:10:00,90.12,90.13,89.91,89.96,34773.0,90.12,90.13,89.91,89.96,34773.0
2024-10-23 11:15:00,89.95,90.02,89.92,89.94,19564.0,89.95,90.02,89.92,89.94,19564.0
2024-10-23 11:20:00,89.95,90.16,89.94,90.08,45903.0,89.95,90.16,89.94,90.08,45903.0
2024-10-23 11:25:00,90.04,90.18,90.01,90.11,31453.0,90.04,90.18,90.01,90.11,31453.0
2024-10-23 11:30:00,90.11,90.26,90.08,90.22,22187.0,90.11,90.26,90.08,90.22,22187.0
2024-10-23 11:35:00,90.23,90.37,90.23,90.3,17468.0,90.23,90.37,90.23,90.3,17468.0
2024-10-23 11:40:00,90.29,90.34,90.25,90.32,16974.0,90.29,90.34,90.25,90.32,16974.0
2024-10-23 11:45:00,90.33,90.4,90.31,90.33,19690.0,90.33,90.4,90.31,90.33,19690.0
2024-10-23 11:50:00,90.33,90.43,90.32,90.42,17582.0,90.33,90.43,90.32,90.42,17582.0
2024-10-23 11:55:00,90.42,90.45,90.37,90.43,12668.0,90.42,90.45,90.37,90.43,12668.0
2024-10-23 12:00:00,90.42,90.44,90.25,90.3,14300.0,90.42,90.44,90.25,90.3,14300.0
2024-10-23 12:05:00,90.3,90.38,90.27,90.38,18254.0,90.3,90.38,90.27,90.38,18254.0
2024-10-23 12:10:00,90.38,90.44,90.33,90.44,14519.0,90.38,90.44,90.33,90.44,14519.0
2024-10-23 12:15:00,90.43,90.59,90.42,90.58,27554.0,90.43,90.59,90.42,90.58,27554.0
2024-10-23 12:20:00,90.58,90.61,90.53,90.6,21968.0,90.58,90.61,90.53,90.6,21968.0
2024-10-23 12:25:00,90.62,90.71,90.56,90.59,35296.0,90.62,90.71,90.56,90.59,35296.0
2024-10-23 12:30:00,90.59,90.59,90.48,90.55,12875.0,90.59,90.59,90.48,90.55,12875.0
2024-10-23 12:35:00,90.56,90.61,90.42,90.51,20464.0,90.56,90.61,90.42,90.51,20464.0
2024-10-23 12:40:00,90.5,90.52,90.48,90.5,6851.0,90.5,90.52,90.48,90.5,6851.0
2024-10-23 12:45:00,90.51,90.58,90.51,90.58,10079.0,90.51,90.58,90.51,90.58,10079.0
2024-10-23 12:50:00,90.57,90.58,90.45,90.49,16862.0,90.57,90.58,90.45,90.49,16862.0
2024-10-23 12:55:00,90.49,90.59,90.48,90.49,14095.0,90.49,90.59,90.48,90.49,14095.0
2024-10-23 13:00:00,90.49,90.5,90.38,90.46,15517.0,90.49,90.5,90.38,90.46,15517.0
2024-10-23 13:05:00,90.44,90.44,90.35,90.37,12606.0,90.44,90.44,90.35,90.37,12606.0
2024-10-23 13:10:00,90.38,90.4,90.16,90.18,33004.0,90.38,90.4,90.16,90.18,33004.0
2024-10-23 13:15:00,90.19,90.22,90.12,90.19,11374.0,90.19,90.22,90.12,90.19,11374.0
2024-10-23 13:20:00,90.2,90.22,90.16,90.19,7864.0,90.2,90.22,90.16,90.19,7864.0
2024-10-23 13:25:00,90.2,90.26,90.19,90.23,6468.0,90.2,90.26,90.19,90.23,6468.0
2024-10-23 13:30:00,90.22,90.22,90.01,90.06,21945.0,90.22,90.22,90.01,90.06,21945.0
2024-10-23 13:35:00,90.03,90.14,90.03,90.14,11938.0,90.03,90.14,90.03,90.14,11938.0
2024-10-23 13:40:00,90.16,90.16,90.04,90.08,9163.0,90.16,90.16,90.04,90.08,9163.0
2024-10-23 13:45:00,90.07,90.08,90.02,90.08,12261.0,90.07,90.08,90.02,90.08,12261.0
2024-10-23 13:50:00,90.06,90.06,89.97,90.01,14157.0,90.06,90.06,89.97,90.01,14157.0
2024-10-23 13:55:00,90.0,90.02,89.96,90.0,7422.0,90.0,90.02,89.96,90.0,7422.0
2024-10-23 14:00:00,89.99,90.03,89.94,89.94,12669.0,89.99,90.03,89.94,89.94,12669.0
2024-10-23 14:05:00,89.93,89.95,89.86,89.91,25193.0,89.93,89.95,89.86,89.91,25193.0
2024-10-23 14:10:00,89.92,89.94,89.85,89.92,18550.0,89.92,89.94,89.85,89.92,18550.0
2024-10-23 14:15:00,89.93,89.94,89.86,89.88,17492.0,89.93,89.94,89.86,89.88,17492.0
2024-10-23 14:20:00,89.89,89.98,89.87,89.96,15897.0,89.89,89.98,89.87,89.96,15897.0
2024-10-23 14:25:00,89.95,89.97,89.92,89.92,15177.0,89.95,89.97,89.92,89.92,15177.0
2024-10-23 14:30:00,89.9,89.93,89.84,89.9,12400.0,89.9,89.93,89.84,89.9,12400.0
2024-10-23 14:35:00,89.91,90.0,89.91,89.92,26741.0,89.91,90.0,89.91,89.92,26741.0
2024-10-23 14:40:00,89.93,89.97,89.91,89.93,12660.0,89.93,89.97,89.91,89.93,12660.0
2024-10-23 14:45:00,89.94,89.99,89.88,89.91,28723.0,89.94,89.99,89.88,89.91,28723.0
2024-10-23 14:50:00,89.92,89.95,89.79,89.83,27159.0,89.92,89.95,89.79,89.83,27159.0
2024-10-23 14:55:00,89.85,89.92,89.85,89.88,11257.0,89.85,89.92,89.85,89.88,11257.0
2024-10-23 15:00:00,89.88,89.89,89.77,89.81,23461.0,89.88,89.89,89.77,89.81,23461.0
2024-10-23 15:05:00,89.81,89.85,89.78,89.81,21509.0,89.81,89.85,89.78,89.81,21509.0
2024-10-23 15:10:00,89.83,89.89,89.73,89.8,47708.0,89.83,89.89,89.73,89.8,47708.0
2024-10-23 15:15:00,89.8,89.87,89.78,89.85,12616.0,89.8,89.87,89.78,89.85,12616.0
2024-10-23 15:20:00,89.86,89.96,89.82,89.95,36515.0,89.86,89.96,89.82,89.95,36515.0
2024-10-23 15:25:00,89.94,89.99,89.92,89.94,27453.0,89.94,89.99,89.92,89.94,27453.0
2024-10-23 15:30:00,89.93,89.96,89.91,89.93,16754.0,89.93,89.96,89.91,89.93,16754.0
2024-10-23 15:35:00,89.94,90.08,89.93,90.07,27749.0,89.94,90.08,89.93,90.07,27749.0
2024-10-23 15:40:00,90.07,90.1,90.02,90.09,30139.0,90.07,90.1,90.02,90.09,30139.0
2024-10-23 15:45:00,90.09,90.11,89.99,90.03,28998.0,90.09,90.11,89.99,90.03,28998.0
2024-10-23 15:50:00,90.03,90.05,89.94,90.01,54834.0,90.03,90.05,89.94,90.01,54834.0
2024-10-23 15:55:00,90.01,90.07,89.89,89.92,149412.0,90.01,90.07,89.89,89.92,149412.0
2024-10-24 09:30:00,89.34,89.87,89.33,89.37,88774.0,89.34,89.87,89.33,89.37,88774.0
2024-10-24 09:35:00,89.41,89.45,89.03,89.24,63951.0,89.41,89.45,89.03,89.24,63951.0
2024-10-24 09:40:00,89.2,89.42,89.07,89.32,26225.0,89.2,89.42,89.07,89.32,26225.0
2024-10-24 09:45:00,89.33,89.34,88.88,88.88,51121.0,89.33,89.34,88.88,88.88,51121.0
2024-10-24 09:50:00,88.92,89.0,88.68,88.95,68772.0,88.92,89.0,88.68,88.95,68772.0
2024-10-24 09:55:00,88.95,89.06,88.8,88.84,29825.0,88.95,89.06,88.8,88.84,29825.0
2024-10-24 10:00:00,88.85,88.89,88.66,88.72,66520.0,88.85,88.89,88.66,88.72,66520.0
2024-10-24 10:05:00,88.79,88.94,88.72,88.89,51643.0,88.79,88.94,88.72,88.89,51643.0
2024-10-24 10:10:00,88.85,88.91,88.77,88.82,46708.0,88.85,88.91,88.77,88.82,46708.0
2024-10-24 10:15:00,88.82,89.0,88.82,89.0,28810.0,88.82,89.0,88.82,89.0,28810.0
2024-10-24 10:20:00,89.04,89.04,88.93,89.02,14615.0,89.04,89.04,88.93,89.02,14615.0
2024-10-24 10:25:00,88.99,89.04,88.82,88.85,10478.0,88.99,89.04,88.82,88.85,10478.0
2024-10-24 10:30:00,88.84,88.88,88.62,88.68,29184.0,88.84,88.88,88.62,88.68,29184.0
2024-10-24 10:35:00,88.69,88.8,88.6,88.75,30277.0,88.69,88.8,88.6,88.75,30277.0
2024-10-24 10:40:00,88.73,88.75,88.63,88.67,23819.0,88.73,88.75,88.63,88.67,23819.0
2024-10-24 10:45:00,88.68,88.69,88.58,88.69,21756.0,88.68,88.69,88.58,88.69,21756.0
2024-10-24 10:50:00,88.67,88.79,88.65,88.72,23852.0,88.67,88.79,88.65,88.72,23852.0
2024-10-24 10:55:00,88.72,88.82,88.71,88.78,9100.0,88.72,88.82,88.71,88.78,9100.0
2024-10-24 11:00:00,88.78,89.0,88.77,88.98,13546.0,88.78,89.0,88.77,88.98,13546.0
2024-10-24 11:05:00,88.97,88.99,88.87,88.9,13914.0,88.97,88.99,88.87,88.9,13914.0
2024-10-24 11:10:00,88.93,89.08,88.92,89.03,25800.0,88.93,89.08,88.92,89.03,25800.0
2024-10-24 11:15:00,89.0,89.05,88.92,89.01,16217.0,89.0,89.05,88.92,89.01,16217.0
2024-10-24 11:20:00,89.01,89.08,88.98,89.01,14526.0,89.01,89.08,88.98,89.01,14526.0
2024-10-24 11:25:00,89.01,89.16,88.97,89.1,14824.0,89.01,89.16,88.97,89.1,14824.0
2024-10-24 11:30:00,89.07,89.07,88.95,89.02,14223.0,89.07,89.07,88.95,89.02,14223.0
2024-10-24 11:35:00,89.0,89.03,88.91,88.92,10499.0,89.0,89.03,88.91,88.92,10499.0
2024-10-24 11:40:00,88.92,89.05,88.92,89.01,29093.0,88.92,89.05,88.92,89.01,29093.0
2024-10-24 11:45:00,89.02,89.1,88.96,88.96,12442.0,89.02,89.1,88.96,88.96,12442.0
2024-10-24 11:50:00,88.98,89.1,88.93,89.08,5849.0,88.98,89.1,88.93,89.08,5849.0
2024-10-24 11:55:00,89.1,89.26,89.05,89.25,30859.0,89.1,89.26,89.05,89.25,30859.0
2024-10-24 12:00:00,89.25,89.25,89.07,89.15,15739.0,89.25,89.25,89.07,89.15,15739.0
2024-10-24 12:05:00,89.12,89.13,88.89,88.92,10049.0,89.12,89.13,88.89,88.92,10049.0
2024-10-24 12:10:00,88.93,88.93,88.81,88.83,13226.0,88.93,88.93,88.81,88.83,13226.0
2024-10-24 12:15:00,88.85,88.89,88.8,88.89,15736.0,88.85,88.89,88.8,88.89,15736.0
2024-10-24 12:20:00,88.88,88.99,88.85,88.97,11393.0,88.88,88.99,88.85,88.97,11393.0
2024-10-24 12:25:00,88.97,89.0,88.94,88.98,6528.0,88.97,89.0,88.94,88.98,6528.0
2024-10-24 12:30:00,88.98,89.03,88.95,89.03,3377.0,88.98,89.03,88.95,89.03,3377.0
2024-10-24 12:35:00,89.04,89.07,88.98,89.03,7140.0,89.04,89.07,88.98,89.03,7140.0
2024-10-24 12:40:00,89.03,89.1,89.02,89.08,9492.0,89.03,89.1,89.02,89.08,9492.0
2024-10-24 12:45:00,89.09,89.18,89.09,89.14,4549.0,89.09,89.18,89.09,89.14,4549.0
2024-10-24 12:50:00,89.14,89.14,89.01,89.03,9075.0,89.14,89.14,89.01,89.03,9075.0
2024-10-24 12:55:00,89.02,89.02,88.9,88.91,23725.0,89.02,89.02,88.9,88.91,23725.0
2024-10-24 13:00:00,88.91,89.01,88.88,89.0,10069.0,88.91,89.01,88.88,89.0,10069.0
2024-10-24 13:05:00,88.98,89.07,88.98,89.0,18861.0,88.98,89.07,88.98,89.0,18861.0
2024-10-24 13:10:00,89.02,89.09,89.02,89.03,8214.0,89.02,89.09,89.02,89.03,8214.0
2024-10-24 13:15:00,89.02,89.02,88.97,89.0,9319.0,89.02,89.02,88.97,89.0,9319.0
2024-10-24 13:20:00,88.97,89.02,88.97,89.02,22912.0,88.97,89.02,88.97,89.02,22912.0
2024-10-24 13:25:00,89.02,89.1,89.01,89.08,12872.0,89.02,89.1,89.01,89.08,12872.0
2024-10-24 13:30:00,89.1,89.18,89.09,89.18,9291.0,89.1,89.18,89.09,89.18,9291.0
2024-10-24 13:35:00,89.16,89.25,89.15,89.25,11613.0,89.16,89.25,89.15,89.25,11613.0
2024-10-24 13:40:00,89.28,89.32,89.25,89.29,26114.0,89.28,89.32,89.25,89.29,26114.0
2024-10-24 13:45:00,89.29,89.29,89.19,89.25,8202.0,89.29,89.29,89.19,89.25,8202.0
2024-10-24 13:50:00,89.25,89.32,89.24,89.31,6922.0,89.25,89.32,89.24,89.31,6922.0
2024-10-24 13:55:00,89.31,89.35,89.23,89.23,13560.0,89.31,89.35,89.23,89.23,13560.0
2024-10-24 14:00:00,89.21,89.25,89.16,89.22,10683.0,89.21,89.25,89.16,89.22,10683.0
2024-10-24 14:05:00,89.21,89.25,89.2,89.22,2748.0,89.21,89.25,89.2,89.22,2748.0
2024-10-24 14:10:00,89.2,89.31,89.2,89.27,15797.0,89.2,89.31,89.2,89.27,15797.0
2024-10-24 14:15:00,89.26,89.29,89.24,89.25,4132.0,89.26,89.29,89.24,89.25,4132.0
2024-10-24 14:20:00,89.27,89.35,89.26,89.26,7020.0,89.27,89.35,89.26,89.26,7020.0
2024-10-24 14:25:00,89.25,89.31,89.24,89.28,12001.0,89.25,89.31,89.24,89.28,12001.0
2024-10-24 14:30:00,89.26,89.29,89.24,89.25,13729.0,89.26,89.29,89.24,89.25,13729.0
2024-10-24 14:35:00,89.23,89.31,89.21,89.27,12923.0,89.23,89.31,89.21,89.27,12923.0
2024-10-24 14:40:00,89.29,89.32,89.25,89.29,5340.0,89.29,89.32,89.25,89.29,5340.0
2024-10-24 14:45:00,89.28,89.29,89.24,89.26,4444.0,89.28,89.29,89.24,89.26,4444.0
2024-10-24 14:50:00,89.27,89.31,89.25,89.28,9631.0,89.27,89.31,89.25,89.28,9631.0
2024-10-24 14:55:00,89.27,89.28,89.21,89.23,22139.0,89.27,89.28,89.21,89.23,22139.0
2024-10-24 15:00:00,89.23,89.24,89.18,89.22,12990.0,89.23,89.24,89.18,89.22,12990.0
2024-10-24 15:05:00,89.2,89.27,89.2,89.25,4951.0,89.2,89.27,89.2,89.25,4951.0
2024-10-24 15:10:00,89.26,89.3,89.25,89.3,8893.0,89.26,89.3,89.25,89.3,8893.0
2024-10-24 15:15:00,89.29,89.3,89.22,89.25,9108.0,89.29,89.3,89.22,89.25,9108.0
2024-10-24 15:20:00,89.27,89.29,89.26,89.27,7444.0,89.27,89.29,89.26,89.27,7444.0
2024-10-24 15:25:00,89.27,89.29,89.24,89.25,11053.0,89.27,89.29,89.24,89.25,11053.0
2024-10-24 15:30:00,89.25,89.33,89.25,89.33,21090.0,89.25,89.33,89.25,89.33,21090.0
2024-10-24 15:35:00,89.32,89.42,89.32,89.38,19316.0,89.32,89.42,89.32,89.38,19316.0
2024-10-24 15:40:00,89.4,89.44,89.32,89.34,42423.0,89.4,89.44,89.32,89.34,42423.0
2024-10-24 15:45:00,89.34,89.35,89.25,89.35,51128.0,89.34,89.35,89.25,89.35,51128.0
2024-10-24 15:50:00,89.36,89.55,89.34,89.55,37664.0,89.36,89.55,89.34,89.55,37664.0
2024-10-24 15:55:00,89.58,89.64,89.38,89.48,138855.0,89.58,89.64,89.38,89.48,138855.0
2024-10-25 09:30:00,90.03,90.2,89.64,89.95,115929.0,90.03,90.2,89.64,89.95,115929.0
2024-10-25 09:35:00,90.0,90.0,89.76,89.9,26401.0,90.0,90.0,89.76,89.9,26401.0
2024-10-25 09:40:00,89.94,89.95,89.6,89.77,30855.0,89.94,89.95,89.6,89.77,30855.0
2024-10-25 09:45:00,89.79,90.07,89.65,89.9,33301.0,89.79,90.07,89.65,89.9,33301.0
2024-10-25 09:50:00,89.91,90.04,89.67,89.78,27278.0,89.91,90.04,89.67,89.78,27278.0
2024-10-25 09:55:00,89.78,89.93,89.72,89.82,22949.0,89.78,89.93,89.72,89.82,22949.0
2024-10-25 10:00:00,89.86,90.02,89.83,90.0,44788.0,89.86,90.02,89.83,90.0,44788.0
2024-10-25 10:05:00,90.02,90.23,89.98,90.16,32524.0,90.02,90.23,89.98,90.16,32524.0
2024-10-25 10:10:00,90.16,90.5,90.08,90.5,55854.0,90.16,90.5,90.08,90.5,55854.0
2024-10-25 10:15:00,90.5,90.73,90.47,90.52,77087.0,90.5,90.73,90.47,90.52,77087.0
2024-10-25 10:20:00,90.5,90.92,90.47,90.75,51990.0,90.5,90.92,90.47,90.75,51990.0
2024-10-25 10:25:00,90.71,90.91,90.65,90.82,45953.0,90.71,90.91,90.65,90.82,45953.0
2024-10-25 10:30:00,90.78,90.86,90.43,90.45,46155.0,90.78,90.86,90.43,90.45,46155.0
2024-10-25 10:35:00,90.46,90.74,90.42,90.69,29318.0,90.46,90.74,90.42,90.69,29318.0
2024-10-25 10:40:00,90.74,90.79,90.34,90.42,44006.0,90.74,90.79,90.34,90.42,44006.0
2024-10-25 10:45:00,90.41,90.43,90.2,90.38,36332.0,90.41,90.43,90.2,90.38,36332.0
2024-10-25 10:50:00,90.4,90.48,90.32,90.37,9837.0,90.4,90.48,90.32,90.37,9837.0
2024-10-25 10:55:00,90.37,90.52,90.34,90.39,16797.0,90.37,90.52,90.34,90.39,16797.0
2024-10-25 11:00:00,90.4,90.44,90.28,90.35,30113.0,90.4,90.44,90.28,90.35,30113.0
2024-10-25 11:05:00,90.35,90.5,90.31,90.47,17407.0,90.35,90.5,90.31,90.47,17407.0
2024-10-25 11:10:00,90.47,90.52,90.36,90.39,36793.0,90.47,90.52,90.36,90.39,36793.0
2024-10-25 11:15:00,90.36,90.53,90.3,90.45,30708.0,90.36,90.53,90.3,90.45,30708.0
2024-10-25 11:20:00,90.43,90.43,90.22,90.23,10066.0,90.43,90.43,90.22,90.23,10066.0
2024-10-25 11:25:00,90.25,90.36,90.12,90.13,24662.0,90.25,90.36,90.12,90.13,24662.0
2024-10-25 11:30:00,90.15,90.25,90.08,90.23,21577.0,90.15,90.25,90.08,90.23,21577.0
2024-10-25 11:35:00,90.21,90.27,90.17,90.23,12539.0,90.21,90.27,90.17,90.23,12539.0
2024-10-25 11:40:00,90.26,90.4,90.22,90.34,19639.0,90.26,90.4,90.22,90.34,19639.0
2024-10-25 11:45:00,90.36,90.5,90.34,90.42,43510.0,90.36,90.5,90.34,90.42,43510.0
2024-10-25 11:50:00,90.4,90.44,90.33,90.34,19933.0,90.4,90.44,90.33,90.34,19933.0
2024-10-25 11:55:00,90.34,90.44,90.34,90.43,9384.0,90.34,90.44,90.34,90.43,9384.0
2024-10-25 12:00:00,90.38,90.44,90.37,90.4,5181.0,90.38,90.44,90.37,90.4,5181.0
2024-10-25 12:05:00,90.39,90.43,90.34,90.4,5673.0,90.39,90.43,90.34,90.4,5673.0
2024-10-25 12:10:00,90.43,90.44,90.4,90.4,8853.0,90.43,90.44,90.4,90.4,8853.0
2024-10-25 12:15:00,90.39,90.44,90.38,90.42,17189.0,90.39,90.44,90.38,90.42,17189.0
2024-10-25 12:20:00,90.41,90.45,90.29,90.4,34560.0,90.41,90.45,90.29,90.4,34560.0
2024-10-25 12:25:00,90.42,90.43,90.37,90.39,13616.0,90.42,90.43,90.37,90.39,13616.0
2024-10-25 12:30:00,90.39,90.39,90.25,90.28,13740.0,90.39,90.39,90.25,90.28,13740.0
2024-10-25 12:35:00,90.31,90.32,90.21,90.23,5120.0,90.31,90.32,90.21,90.23,5120.0
2024-10-25 12:40:00,90.18,90.23,90.16,90.23,16327.0,90.18,90.23,90.16,90.23,16327.0
2024-10-25 12:45:00,90.24,90.24,90.15,90.18,5581.0,90.24,90.24,90.15,90.18,5581.0
2024-10-25 12:50:00,90.14,90.27,90.12,90.26,13022.0,90.14,90.27,90.12,90.26,13022.0
2024-10-25 12:55:00,90.27,90.27,90.15,90.2,6816.0,90.27,90.27,90.15,90.2,6816.0
2024-10-25 13:00:00,90.19,90.2,90.16,90.17,2785.0,90.19,90.2,90.16,90.17,2785.0
2024-10-25 13:05:00,90.17,90.21,90.14,90.14,4749.0,90.17,90.21,90.14,90.14,4749.0
2024-10-25 13:10:00,90.16,90.35,90.15,90.28,41916.0,90.16,90.35,90.15,90.28,41916.0
2024-10-25 13:15:00,90.29,90.34,90.06,90.06,125959.0,90.29,90.34,90.06,90.06,125959.0
2024-10-25 13:20:00,90.04,90.07,89.98,90.06,36387.0,90.04,90.07,89.98,90.06,36387.0
2024-10-25 13:25:00,90.06,90.1,90.02,90.08,9229.0,90.06,90.1,90.02,90.08,9229.0
2024-10-25 13:30:00,90.03,90.08,90.02,90.06,28747.0,90.03,90.08,90.02,90.06,28747.0
2024-10-25 13:35:00,90.04,90.06,90.02,90.05,9679.0,90.04,90.06,90.02,90.05,9679.0
2024-10-25 13:40:00,90.07,90.1,89.95,89.97,17292.0,90.07,90.1,89.95,89.97,17292.0
2024-10-25 13:45:00,90.0,90.15,90.0,90.15,9061.0,90.0,90.15,90.0,90.15,9061.0
2024-10-25 13:50:00,90.12,90.15,90.06,90.07,3476.0,90.12,90.15,90.06,90.07,3476.0
2024-10-25 13:55:00,90.05,90.07,89.92,89.95,12283.0,90.05,90.07,89.92,89.95,12283.0
2024-10-25 14:00:00,89.95,89.97,89.8,89.84,10989.0,89.95,89.97,89.8,89.84,10989.0
2024-10-25 14:05:00,89.84,89.9,89.74,89.74,16379.0,89.84,89.9,89.74,89.74,16379.0
2024-10-25 14:10:00,89.75,89.84,89.75,89.84,9925.0,89.75,89.84,89.75,89.84,9925.0
2024-10-25 14:15:00,89.86,89.89,89.8,89.87,9238.0,89.86,89.89,89.8,89.87,9238.0
2024-10-25 14:20:00,89.88,89.9,89.8,89.87,9516.0,89.88,89.9,89.8,89.87,9516.0
2024-10-25 14:25:00,89.86,89.92,89.85,89.88,9949.0,89.86,89.92,89.85,89.88,9949.0
2024-10-25 14:30:00,89.87,89.91,89.86,89.9,9450.0,89.87,89.91,89.86,89.9,9450.0
2024-10-25 14:35:00,89.9,89.99,89.86,89.93,7555.0,89.9,89.99,89.86,89.93,7555.0
2024-10-25 14:40:00,89.93,89.96,89.92,89.94,6425.0,89.93,89.96,89.92,89.94,6425.0
2024-10-25 14:45:00,89.94,90.04,89.93,89.95,8101.0,89.94,90.04,89.93,89.95,8101.0
2024-10-25 14:50:00,89.95,89.97,89.92,89.94,7749.0,89.95,89.97,89.92,89.94,7749.0
2024-10-25 14:55:00,89.95,90.0,89.91,89.98,15485.0,89.95,90.0,89.91,89.98,15485.0
2024-10-25 15:00:00,89.97,89.97,89.91,89.92,4367.0,89.97,89.97,89.91,89.92,4367.0
2024-10-25 15:05:00,89.92,89.97,89.9,89.92,7537.0,89.92,89.97,89.9,89.92,7537.0
2024-10-25 15:10:00,89.92,89.94,89.87,89.89,5785.0,89.92,89.94,89.87,89.89,5785.0
2024-10-25 15:15:00,89.87,89.88,89.77,89.77,6632.0,89.87,89.88,89.77,89.77,6632.0
2024-10-25 15:20:00,89.76,89.81,89.73,89.77,17069.0,89.76,89.81,89.73,89.77,17069.0
2024-10-25 15:25:00,89.78,89.81,89.76,89.78,10850.0,89.78,89.81,89.76,89.78,10850.0
2024-10-25 15:30:00,89.78,89.78,89.64,89.68,33858.0,89.78,89.78,89.64,89.68,33858.0
2024-10-25 15:35:00,89.7,89.71,89.66,89.67,15064.0,89.7,89.71,89.66,89.67,15064.0
2024-10-25 15:40:00,89.69,89.69,89.58,89.65,39969.0,89.69,89.69,89.58,89.65,39969.0
2024-10-25 15:45:00,89.65,89.74,89.58,89.72,42460.0,89.65,89.74,89.58,89.72,42460.0
2024-10-25 15:50:00,89.74,89.77,89.61,89.69,66827.0,89.74,89.77,89.61,89.69,66827.0
2024-10-25 15:55:00,89.71,89.79,89.65,89.79,136415.0,89.71,89.79,89.65,89.79,136415.0
2024-10-28 09:30:00,91.18,91.89,91.15,91.7,160858.0,91.18,91.89,91.15,91.7,160858.0
2024-10-28 09:35:00,91.77,92.15,91.68,92.15,129438.0,91.77,92.15,91.68,92.15,129438.0
2024-10-28 09:40:00,92.15,92.18,91.86,92.0,80552.0,92.15,92.18,91.86,92.0,80552.0
2024-10-28 09:45:00,92.02,92.49,92.02,92.46,65236.0,92.02,92.49,92.02,92.46,65236.0
2024-10-28 09:50:00,92.49,92.79,92.35,92.74,66635.0,92.49,92.79,92.35,92.74,66635.0
2024-10-28 09:55:00,92.74,92.87,92.56,92.6,77462.0,92.74,92.87,92.56,92.6,77462.0
2024-10-28 10:00:00,92.62,92.7,92.5,92.66,65023.0,92.62,92.7,92.5,92.66,65023.0
2024-10-28 10:05:00,92.69,92.86,92.66,92.74,61937.0,92.69,92.86,92.66,92.74,61937.0
2024-10-28 10:10:00,92.72,93.17,92.62,93.17,105455.0,92.72,93.17,92.62,93.17,105455.0
2024-10-28 10:15:00,93.17,93.2,92.88,92.98,55293.0,93.17,93.2,92.88,92.98,55293.0
2024-10-28 10:20:00,92.98,93.15,92.97,93.1,44254.0,92.98,93.15,92.97,93.1,44254.0
2024-10-28 10:25:00,93.09,93.28,93.07,93.23,114695.0,93.09,93.28,93.07,93.23,114695.0
2024-10-28 10:30:00,93.22,93.42,93.13,93.4,63821.0,93.22,93.42,93.13,93.4,63821.0
2024-10-28 10:35:00,93.41,93.44,93.29,93.34,36582.0,93.41,93.44,93.29,93.34,36582.0
2024-10-28 10:40:00,93.33,93.49,93.23,93.48,47263.0,93.33,93.49,93.23,93.48,47263.0
2024-10-28 10:45:00,93.48,93.71,93.48,93.7,73227.0,93.48,93.71,93.48,93.7,73227.0
2024-10-28 10:50:00,93.71,93.97,93.66,93.87,71886.0,93.71,93.97,93.66,93.87,71886.0
2024-10-28 10:55:00,93.86,94.24,93.85,93.99,101115.0,93.86,94.24,93.85,93.99,101115.0
2024-10-28 11:00:00,93.97,94.14,93.7,93.7,79527.0,93.97,94.14,93.7,93.7,79527.0
2024-10-28 11:05:00,93.7,93.89,93.68,93.88,35809.0,93.7,93.89,93.68,93.88,35809.0
2024-10-28 11:10:00,93.88,94.18,93.86,94.13,47590.0,93.88,94.18,93.86,94.13,47590.0
2024-10-28 11:15:00,94.1,94.45,94.1,94.29,71617.0,94.1,94.45,94.1,94.29,71617.0
2024-10-28 11:20:00,94.27,94.48,94.22,94.35,103563.0,94.27,94.48,94.22,94.35,103563.0
2024-10-28 11:25:00,94.37,94.48,94.3,94.32,46621.0,94.37,94.48,94.3,94.32,46621.0
2024-10-28 11:30:00,94.34,94.35,93.97,94.06,30413.0,94.34,94.35,93.97,94.06,30413.0
2024-10-28 11:35:00,94.07,94.09,93.77,93.81,87359.0,94.07,94.09,93.77,93.81,87359.0
2024-10-28 11:40:00,93.81,93.88,93.7,93.75,47679.0,93.81,93.88,93.7,93.75,47679.0
2024-10-28 11:45:00,93.76,93.81,93.69,93.73,18205.0,93.76,93.81,93.69,93.73,18205.0
2024-10-28 11:50:00,93.75,93.88,93.68,93.68,27032.0,93.75,93.88,93.68,93.68,27032.0
2024-10-28 11:55:00,93.67,93.67,93.56,93.65,13330.0,93.67,93.67,93.56,93.65,13330.0
2024-10-28 12:00:00,93.64,93.78,93.58,93.77,22766.0,93.64,93.78,93.58,93.77,22766.0
2024-10-28 12:05:00,93.77,93.84,93.7,93.8,13072.0,93.77,93.84,93.7,93.8,13072.0
2024-10-28 12:10:00,93.8,93.86,93.61,93.61,19271.0,93.8,93.86,93.61,93.61,19271.0
2024-10-28 12:15:00,93.61,93.97,93.58,93.9,56127.0,93.61,93.97,93.58,93.9,56127.0
2024-10-28 12:20:00,93.95,94.1,93.92,94.08,59690.0,93.95,94.1,93.92,94.08,59690.0
2024-10-28 12:25:00,94.08,94.09,93.97,93.99,24705.0,94.08,94.09,93.97,93.99,24705.0
2024-10-28 12:30:00,93.97,94.05,93.68,93.7,33331.0,93.97,94.05,93.68,93.7,33331.0
2024-10-28 12:35:00,93.71,93.77,93.43,93.45,31824.0,93.71,93.77,93.43,93.45,31824.0
2024-10-28 12:40:00,93.45,93.53,93.45,93.47,10561.0,93.45,93.53,93.45,93.47,10561.0
2024-10-28 12:45:00,93.49,93.52,93.41,93.44,17155.0,93.49,93.52,93.41,93.44,17155.0
2024-10-28 12:50:00,93.45,93.48,93.4,93.41,13096.0,93.45,93.48,93.4,93.41,13096.0
2024-10-28 12:55:00,93.4,93.44,93.34,93.41,12375.0,93.4,93.44,93.34,93.41,12375.0
2024-10-28 13:00:00,93.42,93.44,93.31,93.4,9807.0,93.42,93.44,93.31,93.4,9807.0
2024-10-28 13:05:00,93.37,93.62,93.37,93.62,18592.0,93.37,93.62,93.37,93.62,18592.0
2024-10-28 13:10:00,93.59,93.59,93.5,93.51,9124.0,93.59,93.59,93.5,93.51,9124.0
2024-10-28 13:15:00,93.53,93.7,93.53,93.7,16151.0,93.53,93.7,93.53,93.7,16151.0
2024-10-28 13:20:00,93.72,93.82,93.71,93.82,14585.0,93.72,93.82,93.71,93.82,14585.0
2024-10-28 13:25:00,93.86,93.91,93.75,93.79,9790.0,93.86,93.91,93.75,93.79,9790.0
2024-10-28 13:30:00,93.79,93.87,93.78,93.79,17551.0,93.79,93.87,93.78,93.79,17551.0
2024-10-28 13:35:00,93.77,93.78,93.67,93.7,10261.0,93.77,93.78,93.67,93.7,10261.0
2024-10-28 13:40:00,93.7,93.71,93.64,93.67,3693.0,93.7,93.71,93.64,93.67,3693.0
2024-10-28 13:45:00,93.68,93.72,93.65,93.67,6235.0,93.68,93.72,93.65,93.67,6235.0
2024-10-28 13:50:00,93.67,93.75,93.66,93.66,8175.0,93.67,93.75,93.66,93.66,8175.0
2024-10-28 13:55:00,93.67,93.68,93.64,93.67,11518.0,93.67,93.68,93.64,93.67,11518.0
2024-10-28 14:00:00,93.64,93.66,93.59,93.61,8307.0,93.64,93.66,93.59,93.61,8307.0
2024-10-28 14:05:00,93.6,93.64,93.52,93.53,16628.0,93.6,93.64,93.52,93.53,16628.0
2024-10-28 14:10:00,93.54,93.54,93.45,93.46,15383.0,93.54,93.54,93.45,93.46,15383.0
2024-10-28 14:15:00,93.46,93.5,93.45,93.5,9247.0,93.46,93.5,93.45,93.5,9247.0
2024-10-28 14:20:00,93.52,93.54,93.47,93.51,7403.0,93.52,93.54,93.47,93.51,7403.0
2024-10-28 14:25:00,93.52,93.56,93.5,93.51,9606.0,93.52,93.56,93.5,93.51,9606.0
2024-10-28 14:30:00,93.5,93.5,93.44,93.46,10900.0,93.5,93.5,93.44,93.46,10900.0
2024-10-28 14:35:00,93.45,93.5,93.44,93.47,13070.0,93.45,93.5,93.44,93.47,13070.0
2024-10-28 14:40:00,93.48,93.52,93.4,93.41,29621.0,93.48,93.52,93.4,93.41,29621.0
2024-10-28 14:45:00,93.42,93.49,93.39,93.47,30229.0,93.42,93.49,93.39,93.47,30229.0
2024-10-28 14:50:00,93.48,93.52,93.4,93.43,13737.0,93.48,93.52,93.4,93.43,13737.0
2024-10-28 14:55:00,93.43,93.45,93.39,93.41,17401.0,93.43,93.45,93.39,93.41,17401.0
2024-10-28 15:00:00,93.41,93.44,93.38,93.41,12969.0,93.41,93.44,93.38,93.41,12969.0
2024-10-28 15:05:00,93.41,93.41,93.36,93.37,19205.0,93.41,93.41,93.36,93.37,19205.0
2024-10-28 15:10:00,93.37,93.54,93.36,93.53,17962.0,93.37,93.54,93.36,93.53,17962.0
2024-10-28 15:15:00,93.54,93.59,93.48,93.48,22446.0,93.54,93.59,93.48,93.48,22446.0
2024-10-28 15:20:00,93.48,93.58,93.47,93.55,29730.0,93.48,93.58,93.47,93.55,29730.0
2024-10-28 15:25:00,93.54,93.58,93.49,93.56,39180.0,93.54,93.58,93.49,93.56,39180.0
2024-10-28 15:30:00,93.55,93.57,93.43,93.48,35354.0,93.55,93.57,93.43,93.48,35354.0
2024-10-28 15:35:00,93.47,93.48,93.31,93.34,48434.0,93.47,93.48,93.31,93.34,48434.0
2024-10-28 15:40:00,93.32,93.34,93.18,93.18,36683.0,93.32,93.34,93.18,93.18,36683.0
2024-10-28 15:45:00,93.19,93.22,93.14,93.19,36464.0,93.19,93.22,93.14,93.19,36464.0
2024-10-28 15:50:00,93.18,93.3,93.04,93.07,92270.0,93.18,93.3,93.04,93.07,92270.0
2024-10-28 15:55:00,93.06,93.22,93.03,93.12,235155.0,93.06,93.22,93.03,93.12,235155.0
2024-10-29 09:30:00,94.52,94.57,93.24,93.24,227152.0,94.52,94.57,93.24,93.24,227152.0
2024-10-29 09:35:00,93.33,93.84,93.27,93.67,107033.0,93.33,93.84,93.27,93.67,107033.0
2024-10-29 09:40:00,93.7,94.01,93.52,93.81,46165.0,93.7,94.01,93.52,93.81,46165.0
2024-10-29 09:45:00,93.83,93.97,93.38,93.46,77550.0,93.83,93.97,93.38,93.46,77550.0
2024-10-29 09:50:00,93.47,93.8,93.44,93.75,28780.0,93.47,93.8,93.44,93.75,28780.0
2024-10-29 09:55:00,93.74,93.92,93.58,93.62,18302.0,93.74,93.92,93.58,93.62,18302.0
2024-10-29 10:00:00,93.58,93.65,93.21,93.21,95645.0,93.58,93.65,93.21,93.21,95645.0
2024-10-29 10:05:00,93.21,93.57,93.07,93.53,42541.0,93.21,93.57,93.07,93.53,42541.0
2024-10-29 10:10:00,93.5,93.66,93.43,93.59,33388.0,93.5,93.66,93.43,93.59,33388.0
2024-10-29 10:15:00,93.58,93.73,93.51,93.71,22026.0,93.58,93.73,93.51,93.71,22026.0
2024-10-29 10:20:00,93.73,93.73,93.51,93.61,16355.0,93.73,93.73,93.51,93.61,16355.0
2024-10-29 10:25:00,93.64,93.71,93.36,93.44,18242.0,93.64,93.71,93.36,93.44,18242.0
2024-10-29 10:30:00,93.47,93.78,93.46,93.78,24191.0,93.47,93.78,93.46,93.78,24191.0
2024-10-29 10:35:00,93.77,94.0,93.71,93.95,26459.0,93.77,94.0,93.71,93.95,26459.0
2024-10-29 10:40:00,93.97,94.1,93.89,93.92,30234.0,93.97,94.1,93.89,93.92,30234.0
2024-10-29 10:45:00,93.93,93.93,93.72,93.86,37216.0,93.93,93.93,93.72,93.86,37216.0
2024-10-29 10:50:00,93.86,93.89,93.81,93.81,21368.0,93.86,93.89,93.81,93.81,21368.0
2024-10-29 10:55:00,93.85,93.99,93.8,93.95,39865.0,93.85,93.99,93.8,93.95,39865.0
2024-10-29 11:00:00,93.98,94.17,93.9,94.15,25896.0,93.98,94.17,93.9,94.15,25896.0
2024-10-29 11:05:00,94.18,94.2,93.95,94.0,41264.0,94.18,94.2,93.95,94.0,41264.0
2024-10-29 11:10:00,94.01,94.13,93.99,94.07,20936.0,94.01,94.13,93.99,94.07,20936.0
2024-10-29 11:15:00,94.06,94.2,94.05,94.15,20848.0,94.06,94.2,94.05,94.15,20848.0
2024-10-29 11:20:00,94.14,94.14,93.92,93.93,14969.0,94.14,94.14,93.92,93.93,14969.0
2024-10-29 11:25:00,93.91,93.93,93.74,93.79,12918.0,93.91,93.93,93.74,93.79,12918.0
2024-10-29 11:30:00,93.79,93.86,93.78,93.83,9032.0,93.79,93.86,93.78,93.83,9032.0
2024-10-29 11:35:00,93.8,93.88,93.77,93.85,14680.0,93.8,93.88,93.77,93.85,14680.0
2024-10-29 11:40:00,93.87,93.93,93.82,93.85,11882.0,93.87,93.93,93.82,93.85,11882.0
2024-10-29 11:45:00,93.87,93.88,93.76,93.78,18712.0,93.87,93.88,93.76,93.78,18712.0
2024-10-29 11:50:00,93.8,93.86,93.66,93.72,16433.0,93.8,93.86,93.66,93.72,16433.0
2024-10-29 11:55:00,93.73,93.83,93.72,93.74,13392.0,93.73,93.83,93.72,93.74,13392.0
2024-10-29 12:00:00,93.79,93.85,93.79,93.83,3652.0,93.79,93.85,93.79,93.83,3652.0
2024-10-29 12:05:00,93.85,93.94,93.84,93.89,9258.0,93.85,93.94,93.84,93.89,9258.0
2024-10-29 12:10:00,93.9,93.98,93.83,93.83,11245.0,93.9,93.98,93.83,93.83,11245.0
2024-10-29 12:15:00,93.82,93.82,93.72,93.72,5000.0,93.82,93.82,93.72,93.72,5000.0
2024-10-29 12:20:00,93.74,93.78,93.68,93.78,9129.0,93.74,93.78,93.68,93.78,9129.0
2024-10-29 12:25:00,93.8,93.81,93.73,93.75,4954.0,93.8,93.81,93.73,93.75,4954.0
2024-10-29 12:30:00,93.74,93.74,93.66,93.72,9530.0,93.74,93.74,93.66,93.72,9530.0
2024-10-29 12:35:00,93.73,93.76,93.65,93.65,21163.0,93.73,93.76,93.65,93.65,21163.0
2024-10-29 12:40:00,93.65,93.77,93.61,93.75,28743.0,93.65,93.77,93.61,93.75,28743.0
2024-10-29 12:45:00,93.73,93.8,93.72,93.77,12221.0,93.73,93.8,93.72,93.77,12221.0
2024-10-29 12:50:00,93.77,93.81,93.76,93.8,8928.0,93.77,93.81,93.76,93.8,8928.0
2024-10-29 12:55:00,93.8,93.81,93.67,93.67,3705.0,93.8,93.81,93.67,93.67,3705.0
2024-10-29 13:00:00,93.7,93.76,93.67,93.69,14077.0,93.7,93.76,93.67,93.69,14077.0
2024-10-29 13:05:00,93.7,93.72,93.67,93.68,2775.0,93.7,93.72,93.67,93.68,2775.0
2024-10-29 13:10:00,93.66,93.77,93.65,93.76,7826.0,93.66,93.77,93.65,93.76,7826.0
2024-10-29 13:15:00,93.74,93.81,93.71,93.81,10286.0,93.74,93.81,93.71,93.81,10286.0
2024-10-29 13:20:00,93.81,93.82,93.77,93.81,10323.0,93.81,93.82,93.77,93.81,10323.0
2024-10-29 13:25:00,93.81,93.81,93.67,93.68,16812.0,93.81,93.81,93.67,93.68,16812.0
2024-10-29 13:30:00,93.67,93.67,93.57,93.62,10697.0,93.67,93.67,93.57,93.62,10697.0
2024-10-29 13:35:00,93.65,93.69,93.6,93.64,14099.0,93.65,93.69,93.6,93.64,14099.0
2024-10-29 13:40:00,93.63,93.63,93.55,93.56,6695.0,93.63,93.63,93.55,93.56,6695.0
2024-10-29 13:45:00,93.56,93.63,93.51,93.57,16158.0,93.56,93.63,93.51,93.57,16158.0
2024-10-29 13:50:00,93.59,93.63,93.56,93.63,6333.0,93.59,93.63,93.56,93.63,6333.0
2024-10-29 13:55:00,93.64,93.65,93.59,93.62,12364.0,93.64,93.65,93.59,93.62,12364.0
2024-10-29 14:00:00,93.61,93.63,93.58,93.59,3407.0,93.61,93.63,93.58,93.59,3407.0
2024-10-29 14:05:00,93.61,93.63,93.6,93.62,4892.0,93.61,93.63,93.6,93.62,4892.0
2024-10-29 14:10:00,93.64,93.69,93.6,93.64,7948.0,93.64,93.69,93.6,93.64,7948.0
2024-10-29 14:15:00,93.63,93.66,93.59,93.66,3077.0,93.63,93.66,93.59,93.66,3077.0
2024-10-29 14:20:00,93.64,93.66,93.55,93.65,12897.0,93.64,93.66,93.55,93.65,12897.0
2024-10-29 14:25:00,93.66,93.68,93.64,93.66,6238.0,93.66,93.68,93.64,93.66,6238.0
2024-10-29 14:30:00,93.66,93.72,93.62,93.71,19350.0,93.66,93.72,93.62,93.71,19350.0
2024-10-29 14:35:00,93.72,93.8,93.7,93.75,18955.0,93.72,93.8,93.7,93.75,18955.0
2024-10-29 14:40:00,93.73,93.76,93.62,93.63,8336.0,93.73,93.76,93.62,93.63,8336.0
2024-10-29 14:45:00,93.64,93.69,93.59,93.63,14379.0,93.64,93.69,93.59,93.63,14379.0
2024-10-29 14:50:00,93.61,93.63,93.54,93.59,8207.0,93.61,93.63,93.54,93.59,8207.0
2024-10-29 14:55:00,93.59,93.61,93.55,93.56,11873.0,93.59,93.61,93.55,93.56,11873.0
2024-10-29 15:00:00,93.56,93.78,93.56,93.76,25807.0,93.56,93.78,93.56,93.76,25807.0
2024-10-29 15:05:00,93.77,93.88,93.74,93.74,21274.0,93.77,93.88,93.74,93.74,21274.0
2024-10-29 15:10:00,93.74,93.81,93.69,93.72,29342.0,93.74,93.81,93.69,93.72,29342.0
2024-10-29 15:15:00,93.72,93.87,93.7,93.75,29973.0,93.72,93.87,93.7,93.75,29973.0
2024-10-29 15:20:00,93.75,93.79,93.72,93.74,29610.0,93.75,93.79,93.72,93.74,29610.0
2024-10-29 15:25:00,93.74,93.84,93.72,93.8,24616.0,93.74,93.84,93.72,93.8,24616.0
2024-10-29 15:30:00,93.8,93.8,93.71,93.73,35261.0,93.8,93.8,93.71,93.73,35261.0
2024-10-29 15:35:00,93.71,93.75,93.61,93.74,19928.0,93.71,93.75,93.61,93.74,19928.0
2024-10-29 15:40:00,93.74,93.77,93.72,93.74,16711.0,93.74,93.77,93.72,93.74,16711.0
2024-10-29 15:45:00,93.74,93.76,93.68,93.72,19458.0,93.74,93.76,93.68,93.72,19458.0
2024-10-29 15:50:00,93.72,93.79,93.56,93.62,46299.0,93.72,93.79,93.56,93.62,46299.0
2024-10-29 15:55:00,93.62,93.7,93.5,93.58,94739.0,93.62,93.7,93.5,93.58,94739.0
2024-10-30 09:30:00,91.28,92.08,91.28,91.85,118734.0,91.28,92.08,91.28,91.85,118734.0
2024-10-30 09:35:00,91.93,92.71,91.92,92.71,48339.0,91.93,92.71,91.92,92.71,48339.0
2024-10-30 09:40:00,92.68,92.85,92.51,92.51,90337.0,92.68,92.85,92.51,92.51,90337.0
2024-10-30 09:45:00,92.51,92.55,92.25,92.36,52192.0,92.51,92.55,92.25,92.36,52192.0
2024-10-30 09:50:00,92.33,92.52,92.28,92.52,43445.0,92.33,92.52,92.28,92.52,43445.0
2024-10-30 09:55:00,92.52,92.66,92.38,92.48,40294.0,92.52,92.66,92.38,92.48,40294.0
2024-10-30 10:00:00,92.47,92.48,92.24,92.37,19029.0,92.47,92.48,92.24,92.37,19029.0
2024-10-30 10:05:00,92.36,92.67,92.29,92.66,10438.0,92.36,92.67,92.29,92.66,10438.0
2024-10-30 10:10:00,92.66,92.74,92.58,92.73,31131.0,92.66,92.74,92.58,92.73,31131.0
2024-10-30 10:15:00,92.74,92.78,92.57,92.59,36912.0,92.74,92.78,92.57,92.59,36912.0
2024-10-30 10:20:00,92.58,92.72,92.58,92.64,13286.0,92.58,92.72,92.58,92.64,13286.0
2024-10-30 10:25:00,92.66,92.81,92.66,92.77,14010.0,92.66,92.81,92.66,92.77,14010.0
2024-10-30 10:30:00,92.77,92.92,92.75,92.88,29743.0,92.77,92.92,92.75,92.88,29743.0
2024-10-30 10:35:00,92.92,92.99,92.82,92.93,12752.0,92.92,92.99,92.82,92.93,12752.0
2024-10-30 10:40:00,92.93,92.94,92.64,92.73,23749.0,92.93,92.94,92.64,92.73,23749.0
2024-10-30 10:45:00,92.73,92.79,92.5,92.75,11102.0,92.73,92.79,92.5,92.75,11102.0
2024-10-30 10:50:00,92.75,92.84,92.69,92.84,10717.0,92.75,92.84,92.69,92.84,10717.0
2024-10-30 10:55:00,92.8,93.08,92.8,93.03,26321.0,92.8,93.08,92.8,93.03,26321.0
2024-10-30 11:00:00,93.01,93.02,92.77,92.78,8434.0,93.01,93.02,92.77,92.78,8434.0
2024-10-30 11:05:00,92.77,92.88,92.77,92.84,19908.0,92.77,92.88,92.77,92.84,19908.0
2024-10-30 11:10:00,92.84,92.86,92.66,92.67,10535.0,92.84,92.86,92.66,92.67,10535.0
2024-10-30 11:15:00,92.69,92.72,92.63,92.71,11609.0,92.69,92.72,92.63,92.71,11609.0
2024-10-30 11:20:00,92.69,92.69,92.64,92.66,7465.0,92.69,92.69,92.64,92.66,7465.0
2024-10-30 11:25:00,92.66,92.88,92.66,92.84,16549.0,92.66,92.88,92.66,92.84,16549.0
2024-10-30 11:30:00,92.81,92.83,92.71,92.71,7853.0,92.81,92.83,92.71,92.71,7853.0
2024-10-30 11:35:00,92.69,92.71,92.62,92.67,10077.0,92.69,92.71,92.62,92.67,10077.0
2024-10-30 11:40:00,92.68,92.84,92.67,92.84,10396.0,92.68,92.84,92.67,92.84,10396.0
2024-10-30 11:45:00,92.85,92.93,92.82,92.91,11280.0,92.85,92.93,92.82,92.91,11280.0
2024-10-30 11:50:00,92.91,92.96,92.88,92.92,14873.0,92.91,92.96,92.88,92.92,14873.0
2024-10-30 11:55:00,92.92,92.92,92.82,92.88,6186.0,92.92,92.92,92.82,92.88,6186.0
2024-10-30 12:00:00,92.86,92.87,92.8,92.81,12822.0,92.86,92.87,92.8,92.81,12822.0
2024-10-30 12:05:00,92.81,92.89,92.8,92.86,17106.0,92.81,92.89,92.8,92.86,17106.0
2024-10-30 12:10:00,92.86,93.06,92.86,93.02,53989.0,92.86,93.06,92.86,93.02,53989.0
2024-10-30 12:15:00,93.03,93.15,93.01,93.12,12852.0,93.03,93.15,93.01,93.12,12852.0
2024-10-30 12:20:00,93.11,93.15,93.08,93.08,10331.0,93.11,93.15,93.08,93.08,10331.0
2024-10-30 12:25:00,93.07,93.1,93.03,93.06,9433.0,93.07,93.1,93.03,93.06,9433.0
2024-10-30 12:30:00,93.04,93.07,93.0,93.01,15951.0,93.04,93.07,93.0,93.01,15951.0
2024-10-30 12:35:00,93.0,93.02,92.89,92.95,9155.0,93.0,93.02,92.89,92.95,9155.0
2024-10-30 12:40:00,92.96,92.97,92.85,92.88,10137.0,92.96,92.97,92.85,92.88,10137.0
2024-10-30 12:45:00,92.87,92.93,92.86,92.9,5496.0,92.87,92.93,92.86,92.9,5496.0
2024-10-30 12:50:00,92.9,92.91,92.81,92.83,6846.0,92.9,92.91,92.81,92.83,6846.0
2024-10-30 12:55:00,92.83,92.87,92.73,92.73,5022.0,92.83,92.87,92.73,92.73,5022.0
2024-10-30 13:00:00,92.72,92.72,92.62,92.72,15585.0,92.72,92.72,92.62,92.72,15585.0
2024-10-30 13:05:00,92.74,92.8,92.71,92.71,6586.0,92.74,92.8,92.71,92.71,6586.0
2024-10-30 13:10:00,92.7,92.77,92.7,92.71,10518.0,92.7,92.77,92.7,92.71,10518.0
2024-10-30 13:15:00,92.72,92.78,92.7,92.74,7592.0,92.72,92.78,92.7,92.74,7592.0
2024-10-30 13:20:00,92.76,92.82,92.75,92.77,5242.0,92.76,92.82,92.75,92.77,5242.0
2024-10-30 13:25:00,92.76,92.78,92.66,92.67,12904.0,92.76,92.78,92.66,92.67,12904.0
2024-10-30 13:30:00,92.64,92.68,92.61,92.62,10642.0,92.64,92.68,92.61,92.62,10642.0
2024-10-30 13:35:00,92.63,92.68,92.6,92.62,6440.0,92.63,92.68,92.6,92.62,6440.0
2024-10-30 13:40:00,92.62,92.74,92.57,92.74,15235.0,92.62,92.74,92.57,92.74,15235.0
2024-10-30 13:45:00,92.74,92.82,92.72,92.76,5890.0,92.74,92.82,92.72,92.76,5890.0
2024-10-30 13:50:00,92.76,92.77,92.63,92.68,16324.0,92.76,92.77,92.63,92.68,16324.0
2024-10-30 13:55:00,92.7,92.71,92.58,92.59,9408.0,92.7,92.71,92.58,92.59,9408.0
2024-10-30 14:00:00,92.59,92.68,92.55,92.68,12356.0,92.59,92.68,92.55,92.68,12356.0
2024-10-30 14:05:00,92.68,92.74,92.66,92.71,5528.0,92.68,92.74,92.66,92.71,5528.0
2024-10-30 14:10:00,92.75,92.8,92.73,92.75,7419.0,92.75,92.8,92.73,92.75,7419.0
2024-10-30 14:15:00,92.74,92.78,92.73,92.75,5002.0,92.74,92.78,92.73,92.75,5002.0
2024-10-30 14:20:00,92.74,92.85,92.7,92.84,7607.0,92.74,92.85,92.7,92.84,7607.0
2024-10-30 14:25:00,92.84,92.87,92.73,92.76,5970.0,92.84,92.87,92.73,92.76,5970.0
2024-10-30 14:30:00,92.73,92.74,92.67,92.69,5309.0,92.73,92.74,92.67,92.69,5309.0
2024-10-30 14:35:00,92.7,92.86,92.66,92.84,12923.0,92.7,92.86,92.66,92.84,12923.0
2024-10-30 14:40:00,92.85,92.85,92.72,92.78,5700.0,92.85,92.85,92.72,92.78,5700.0
2024-10-30 14:45:00,92.82,92.83,92.73,92.78,4648.0,92.82,92.83,92.73,92.78,4648.0
2024-10-30 14:50:00,92.78,92.8,92.72,92.76,6901.0,92.78,92.8,92.72,92.76,6901.0
2024-10-30 14:55:00,92.74,92.91,92.74,92.91,10420.0,92.74,92.91,92.74,92.91,10420.0
2024-10-30 15:00:00,92.87,92.87,92.69,92.72,5570.0,92.87,92.87,92.69,92.72,5570.0
2024-10-30 15:05:00,92.7,92.78,92.67,92.75,5715.0,92.7,92.78,92.67,92.75,5715.0
2024-10-30 15:10:00,92.78,92.8,92.74,92.79,16039.0,92.78,92.8,92.74,92.79,16039.0
2024-10-30 15:15:00,92.79,92.82,92.69,92.69,19991.0,92.79,92.82,92.69,92.69,19991.0
2024-10-30 15:20:00,92.69,92.7,92.61,92.66,22652.0,92.69,92.7,92.61,92.66,22652.0
2024-10-30 15:25:00,92.65,92.7,92.64,92.67,18853.0,92.65,92.7,92.64,92.67,18853.0
2024-10-30 15:30:00,92.66,92.67,92.57,92.59,18626.0,92.66,92.67,92.57,92.59,18626.0
2024-10-30 15:35:00,92.57,92.64,92.53,92.64,20839.0,92.57,92.64,92.53,92.64,20839.0
2024-10-30 15:40:00,92.63,92.66,92.57,92.57,24616.0,92.63,92.66,92.57,92.57,24616.0
2024-10-30 15:45:00,92.56,92.59,92.4,92.44,51892.0,92.56,92.59,92.4,92.44,51892.0
2024-10-30 15:50:00,92.45,92.55,92.44,92.49,46507.0,92.45,92.55,92.44,92.49,46507.0
2024-10-30 15:55:00,92.48,92.48,92.19,92.2,122689.0,92.48,92.48,92.19,92.2,122689.0
2024-10-31 09:30:00,92.2,92.3,91.4,91.65,57484.0,92.2,92.3,91.4,91.65,57484.0
2024-10-31 09:35:00,91.6,91.6,91.13,91.45,51701.0,91.6,91.6,91.13,91.45,51701.0
2024-10-31 09:40:00,91.49,91.7,91.28,91.44,88660.0,91.49,91.7,91.28,91.44,88660.0
2024-10-31 09:45:00,91.46,91.46,90.93,90.95,65354.0,91.46,91.46,90.93,90.95,65354.0
2024-10-31 09:50:00,90.95,91.13,90.9,90.91,41791.0,90.95,91.13,90.9,90.91,41791.0
2024-10-31 09:55:00,90.92,91.1,90.7,90.77,50579.0,90.92,91.1,90.7,90.77,50579.0
2024-10-31 10:00:00,90.75,91.06,90.73,91.06,43293.0,90.75,91.06,90.73,91.06,43293.0
2024-10-31 10:05:00,91.05,91.3,91.02,91.3,61548.0,91.05,91.3,91.02,91.3,61548.0
2024-10-31 10:10:00,91.29,91.33,91.01,91.13,24852.0,91.29,91.33,91.01,91.13,24852.0
2024-10-31 10:15:00,91.14,91.63,91.14,91.63,29576.0,91.14,91.63,91.14,91.63,29576.0
2024-10-31 10:20:00,91.61,91.61,91.34,91.35,10972.0,91.61,91.61,91.34,91.35,10972.0
2024-10-31 10:25:00,91.37,91.47,91.32,91.33,19379.0,91.37,91.47,91.32,91.33,19379.0
2024-10-31 10:30:00,91.31,91.45,91.3,91.31,10433.0,91.31,91.45,91.3,91.31,10433.0
2024-10-31 10:35:00,91.32,91.33,91.16,91.22,5124.0,91.32,91.33,91.16,91.22,5124.0
2024-10-31 10:40:00,91.22,91.22,91.01,91.01,8190.0,91.22,91.22,91.01,91.01,8190.0
2024-10-31 10:45:00,91.03,91.09,90.92,90.93,7191.0,91.03,91.09,90.92,90.93,7191.0
2024-10-31 10:50:00,90.92,91.06,90.91,90.96,23641.0,90.92,91.06,90.91,90.96,23641.0
2024-10-31 10:55:00,90.93,91.06,90.92,91.03,9545.0,90.93,91.06,90.92,91.03,9545.0
2024-10-31 11:00:00,91.02,91.03,90.93,90.95,25052.0,91.02,91.03,90.93,90.95,25052.0
2024-10-31 11:05:00,90.98,91.27,90.98,91.18,11360.0,90.98,91.27,90.98,91.18,11360.0
2024-10-31 11:10:00,91.17,91.2,91.12,91.13,7232.0,91.17,91.2,91.12,91.13,7232.0
2024-10-31 11:15:00,91.13,91.26,91.13,91.21,5241.0,91.13,91.26,91.13,91.21,5241.0
2024-10-31 11:20:00,91.2,91.29,91.17,91.22,7736.0,91.2,91.29,91.17,91.22,7736.0
2024-10-31 11:25:00,91.21,91.23,91.12,91.23,12113.0,91.21,91.23,91.12,91.23,12113.0
2024-10-31 11:30:00,91.25,91.29,91.08,91.12,14846.0,91.25,91.29,91.08,91.12,14846.0
2024-10-31 11:35:00,91.08,91.23,91.08,91.23,5786.0,91.08,91.23,91.08,91.23,5786.0
2024-10-31 11:40:00,91.2,91.25,91.17,91.21,11412.0,91.2,91.25,91.17,91.21,11412.0
2024-10-31 11:45:00,91.2,91.21,91.12,91.13,6121.0,91.2,91.21,91.12,91.13,6121.0
2024-10-31 11:50:00,91.11,91.12,91.03,91.05,11936.0,91.11,91.12,91.03,91.05,11936.0
2024-10-31 11:55:00,91.06,91.13,91.0,91.13,5422.0,91.06,91.13,91.0,91.13,5422.0
2024-10-31 12:00:00,91.14,91.19,91.11,91.19,5446.0,91.14,91.19,91.11,91.19,5446.0
2024-10-31 12:05:00,91.17,91.23,91.13,91.23,2890.0,91.17,91.23,91.13,91.23,2890.0
2024-10-31 12:10:00,91.24,91.4,91.21,91.36,3394.0,91.24,91.4,91.21,91.36,3394.0
2024-10-31 12:15:00,91.41,91.48,91.39,91.45,7333.0,91.41,91.48,91.39,91.45,7333.0
2024-10-31 12:20:00,91.43,91.5,91.34,91.34,15097.0,91.43,91.5,91.34,91.34,15097.0
2024-10-31 12:25:00,91.35,91.53,91.32,91.53,7514.0,91.35,91.53,91.32,91.53,7514.0
2024-10-31 12:30:00,91.55,91.57,91.49,91.5,14502.0,91.55,91.57,91.49,91.5,14502.0
2024-10-31 12:35:00,91.51,91.51,91.42,91.48,2800.0,91.51,91.51,91.42,91.48,2800.0
2024-10-31 12:40:00,91.51,91.53,91.46,91.5,6772.0,91.51,91.53,91.46,91.5,6772.0
2024-10-31 12:45:00,91.5,91.55,91.48,91.5,3900.0,91.5,91.55,91.48,91.5,3900.0
2024-10-31 12:50:00,91.48,91.55,91.48,91.53,3385.0,91.48,91.55,91.48,91.53,3385.0
2024-10-31 12:55:00,91.54,91.54,91.43,91.45,3885.0,91.54,91.54,91.43,91.45,3885.0
2024-10-31 13:00:00,91.47,91.53,91.46,91.5,4799.0,91.47,91.53,91.46,91.5,4799.0
2024-10-31 13:05:00,91.53,91.6,91.5,91.59,9978.0,91.53,91.6,91.5,91.59,9978.0
2024-10-31 13:10:00,91.59,91.59,91.49,91.52,2525.0,91.59,91.59,91.49,91.52,2525.0
2024-10-31 13:15:00,91.49,91.52,91.48,91.49,3027.0,91.49,91.52,91.48,91.49,3027.0
2024-10-31 13:20:00,91.5,91.53,91.45,91.5,5844.0,91.5,91.53,91.45,91.5,5844.0
2024-10-31 13:25:00,91.48,91.48,91.42,91.44,5384.0,91.48,91.48,91.42,91.44,5384.0
2024-10-31 13:30:00,91.42,91.54,91.41,91.53,6244.0,91.42,91.54,91.41,91.53,6244.0
2024-10-31 13:35:00,91.55,91.69,91.52,91.64,7608.0,91.55,91.69,91.52,91.64,7608.0
2024-10-31 13:40:00,91.67,91.7,91.64,91.65,3337.0,91.67,91.7,91.64,91.65,3337.0
2024-10-31 13:45:00,91.66,91.66,91.51,91.63,4407.0,91.66,91.66,91.51,91.63,4407.0
2024-10-31 13:50:00,91.63,91.72,91.6,91.7,3151.0,91.63,91.72,91.6,91.7,3151.0
2024-10-31 13:55:00,91.65,91.65,91.55,91.65,1921.0,91.65,91.65,91.55,91.65,1921.0
2024-10-31 14:00:00,91.63,91.67,91.45,91.45,3409.0,91.63,91.67,91.45,91.45,3409.0
2024-10-31 14:05:00,91.47,91.53,91.42,91.51,6575.0,91.47,91.53,91.42,91.51,6575.0
2024-10-31 14:10:00,91.51,91.67,91.5,91.64,57873.0,91.51,91.67,91.5,91.64,57873.0
2024-10-31 14:15:00,91.65,91.65,91.45,91.48,25322.0,91.65,91.65,91.45,91.48,25322.0
2024-10-31 14:20:00,91.48,91.6,91.45,91.59,10401.0,91.48,91.6,91.45,91.59,10401.0
2024-10-31 14:25:00,91.6,91.6,91.53,91.54,5051.0,91.6,91.6,91.53,91.54,5051.0
2024-10-31 14:30:00,91.57,91.57,91.42,91.46,4680.0,91.57,91.57,91.42,91.46,4680.0
2024-10-31 14:35:00,91.47,91.49,91.34,91.48,26355.0,91.47,91.49,91.34,91.48,26355.0
2024-10-31 14:40:00,91.49,91.53,91.43,91.48,7986.0,91.49,91.53,91.43,91.48,7986.0
2024-10-31 14:45:00,91.48,91.5,91.43,91.46,1900.0,91.48,91.5,91.43,91.46,1900.0
2024-10-31 14:50:00,91.5,91.57,91.42,91.42,9929.0,91.5,91.57,91.42,91.42,9929.0
2024-10-31 14:55:00,91.41,91.52,91.37,91.44,17580.0,91.41,91.52,91.37,91.44,17580.0
2024-10-31 15:00:00,91.41,91.46,91.2,91.24,51818.0,91.41,91.46,91.2,91.24,51818.0
2024-10-31 15:05:00,91.25,91.35,91.24,91.34,16700.0,91.25,91.35,91.24,91.34,16700.0
2024-10-31 15:10:00,91.3,91.45,91.26,91.43,32989.0,91.3,91.45,91.26,91.43,32989.0
2024-10-31 15:15:00,91.45,91.45,91.33,91.38,23240.0,91.45,91.45,91.33,91.38,23240.0
2024-10-31 15:20:00,91.39,91.45,91.39,91.45,35807.0,91.39,91.45,91.39,91.45,35807.0
2024-10-31 15:25:00,91.42,91.52,91.41,91.42,31334.0,91.42,91.52,91.41,91.42,31334.0
2024-10-31 15:30:00,91.42,91.43,91.26,91.29,22547.0,91.42,91.43,91.26,91.29,22547.0
2024-10-31 15:35:00,91.27,91.4,91.27,91.37,46310.0,91.27,91.4,91.27,91.37,46310.0
2024-10-31 15:40:00,91.35,91.39,91.31,91.39,30337.0,91.35,91.39,91.31,91.39,30337.0
2024-10-31 15:45:00,91.38,91.4,91.28,91.37,51847.0,91.38,91.4,91.28,91.37,51847.0
2024-10-31 15:50:00,91.37,91.37,91.2,91.2,122656.0,91.37,91.37,91.2,91.2,122656.0
2024-10-31 15:55:00,91.22,91.28,91.2,91.2,185165.0,91.22,91.28,91.2,91.2,185165.0
2024-11-01 09:30:00,91.02,91.09,90.03,90.2,82264.0,91.02,91.09,90.03,90.2,82264.0
2024-11-01 09:35:00,90.18,90.7,90.09,90.7,44394.0,90.18,90.7,90.09,90.7,44394.0
2024-11-01 09:40:00,90.67,90.75,90.48,90.59,19132.0,90.67,90.75,90.48,90.59,19132.0
2024-11-01 09:45:00,90.59,90.88,90.43,90.87,27405.0,90.59,90.88,90.43,90.87,27405.0
2024-11-01 09:50:00,90.85,91.03,90.83,90.95,19751.0,90.85,91.03,90.83,90.95,19751.0
2024-11-01 09:55:00,90.93,91.0,90.86,90.96,13298.0,90.93,91.0,90.86,90.96,13298.0
2024-11-01 10:00:00,90.98,91.01,90.71,90.75,16109.0,90.98,91.01,90.71,90.75,16109.0
2024-11-01 10:05:00,90.74,90.95,90.73,90.92,17665.0,90.74,90.95,90.73,90.92,17665.0
2024-11-01 10:10:00,90.92,90.95,90.76,90.92,27698.0,90.92,90.95,90.76,90.92,27698.0
2024-11-01 10:15:00,90.9,90.94,90.76,90.89,38173.0,90.9,90.94,90.76,90.89,38173.0
2024-11-01 10:20:00,90.9,90.9,90.75,90.82,12666.0,90.9,90.9,90.75,90.82,12666.0
2024-11-01 10:25:00,90.81,90.86,90.75,90.78,27527.0,90.81,90.86,90.75,90.78,27527.0
2024-11-01 10:30:00,90.78,90.79,90.47,90.65,26283.0,90.78,90.79,90.47,90.65,26283.0
2024-11-01 10:35:00,90.62,90.64,90.44,90.52,13787.0,90.62,90.64,90.44,90.52,13787.0
2024-11-01 10:40:00,90.51,90.51,90.3,90.4,40260.0,90.51,90.51,90.3,90.4,40260.0
2024-11-01 10:45:00,90.4,90.5,90.31,90.5,18657.0,90.4,90.5,90.31,90.5,18657.0
2024-11-01 10:50:00,90.44,90.59,90.42,90.58,18560.0,90.44,90.59,90.42,90.58,18560.0
2024-11-01 10:55:00,90.57,90.68,90.54,90.57,11197.0,90.57,90.68,90.54,90.57,11197.0
2024-11-01 11:00:00,90.58,90.65,90.5,90.65,8208.0,90.58,90.65,90.5,90.65,8208.0
2024-11-01 11:05:00,90.64,90.65,90.44,90.48,16477.0,90.64,90.65,90.44,90.48,16477.0
2024-11-01 11:10:00,90.5,90.61,90.47,90.52,8391.0,90.5,90.61,90.47,90.52,8391.0
2024-11-01 11:15:00,90.53,90.53,90.32,90.33,10018.0,90.53,90.53,90.32,90.33,10018.0
2024-11-01 11:20:00,90.32,90.47,90.32,90.46,7948.0,90.32,90.47,90.32,90.46,7948.0
2024-11-01 11:25:00,90.47,90.55,90.45,90.55,11786.0,90.47,90.55,90.45,90.55,11786.0
2024-11-01 11:30:00,90.55,90.67,90.55,90.58,21392.0,90.55,90.67,90.55,90.58,21392.0
2024-11-01 11:35:00,90.63,90.75,90.59,90.67,31431.0,90.63,90.75,90.59,90.67,31431.0
2024-11-01 11:40:00,90.7,90.84,90.7,90.8,16524.0,90.7,90.84,90.7,90.8,16524.0
2024-11-01 11:45:00,90.81,90.93,90.75,90.88,23236.0,90.81,90.93,90.75,90.88,23236.0
2024-11-01 11:50:00,90.88,90.9,90.77,90.89,27410.0,90.88,90.9,90.77,90.89,27410.0
2024-11-01 11:55:00,90.9,91.0,90.84,90.9,43054.0,90.9,91.0,90.84,90.9,43054.0
2024-11-01 12:00:00,90.92,91.03,90.92,90.98,12139.0,90.92,91.03,90.92,90.98,12139.0
2024-11-01 12:05:00,90.97,90.97,90.86,90.92,14911.0,90.97,90.97,90.86,90.92,14911.0
2024-11-01 12:10:00,90.91,90.96,90.79,90.83,15447.0,90.91,90.96,90.79,90.83,15447.0
2024-11-01 12:15:00,90.83,90.86,90.75,90.85,8576.0,90.83,90.86,90.75,90.85,8576.0
2024-11-01 12:20:00,90.87,90.87,90.79,90.83,14746.0,90.87,90.87,90.79,90.83,14746.0
2024-11-01 12:25:00,90.81,90.84,90.73,90.79,8914.0,90.81,90.84,90.73,90.79,8914.0
2024-11-01 12:30:00,90.8,90.9,90.76,90.87,11670.0,90.8,90.9,90.76,90.87,11670.0
2024-11-01 12:35:00,90.87,90.89,90.81,90.89,4794.0,90.87,90.89,90.81,90.89,4794.0
2024-11-01 12:40:00,90.84,90.85,90.67,90.67,4815.0,90.84,90.85,90.67,90.67,4815.0
2024-11-01 12:45:00,90.66,90.71,90.64,90.67,6203.0,90.66,90.71,90.64,90.67,6203.0
2024-11-01 12:50:00,90.66,90.7,90.63,90.65,3918.0,90.66,90.7,90.63,90.65,3918.0
2024-11-01 12:55:00,90.66,90.69,90.58,90.59,5044.0,90.66,90.69,90.58,90.59,5044.0
2024-11-01 13:00:00,90.62,90.63,90.52,90.52,6848.0,90.62,90.63,90.52,90.52,6848.0
2024-11-01 13:05:00,90.55,90.56,90.35,90.36,11995.0,90.55,90.56,90.35,90.36,11995.0
2024-11-01 13:10:00,90.35,90.39,90.31,90.39,10234.0,90.35,90.39,90.31,90.39,10234.0
2024-11-01 13:15:00,90.41,90.51,90.41,90.51,17033.0,90.41,90.51,90.41,90.51,17033.0
2024-11-01 13:20:00,90.5,90.51,90.43,90.47,11332.0,90.5,90.51,90.43,90.47,11332.0
2024-11-01 13:25:00,90.48,90.49,90.41,90.41,7800.0,90.48,90.49,90.41,90.41,7800.0
2024-11-01 13:30:00,90.41,90.41,90.25,90.33,35612.0,90.41,90.41,90.25,90.33,35612.0
2024-11-01 13:35:00,90.35,90.35,90.2,90.21,25321.0,90.35,90.35,90.2,90.21,25321.0
2024-11-01 13:40:00,90.2,90.29,90.16,90.22,17483.0,90.2,90.29,90.16,90.22,17483.0
2024-11-01 13:45:00,90.22,90.24,90.19,90.22,7080.0,90.22,90.24,90.19,90.22,7080.0
2024-11-01 13:50:00,90.2,90.24,90.18,90.22,13993.0,90.2,90.24,90.18,90.22,13993.0
2024-11-01 13:55:00,90.22,90.22,90.09,90.14,26398.0,90.22,90.22,90.09,90.14,26398.0
2024-11-01 14:00:00,90.14,90.16,90.09,90.13,23357.0,90.14,90.16,90.09,90.13,23357.0
2024-11-01 14:05:00,90.16,90.17,90.01,90.04,23584.0,90.16,90.17,90.01,90.04,23584.0
2024-11-01 14:10:00,90.04,90.1,90.01,90.05,20279.0,90.04,90.1,90.01,90.05,20279.0
2024-11-01 14:15:00,90.04,90.05,89.99,90.01,42922.0,90.04,90.05,89.99,90.01,42922.0
2024-11-01 14:20:00,90.01,90.07,89.95,90.06,15573.0,90.01,90.07,89.95,90.06,15573.0
2024-11-01 14:25:00,90.05,90.13,90.04,90.1,18596.0,90.05,90.13,90.04,90.1,18596.0
2024-11-01 14:30:00,90.1,90.12,90.07,90.08,15976.0,90.1,90.12,90.07,90.08,15976.0
2024-11-01 14:35:00,90.08,90.13,90.06,90.07,14414.0,90.08,90.13,90.06,90.07,14414.0
2024-11-01 14:40:00,90.08,90.1,90.02,90.06,18218.0,90.08,90.1,90.02,90.06,18218.0
2024-11-01 14:45:00,90.05,90.09,90.01,90.03,21031.0,90.05,90.09,90.01,90.03,21031.0
2024-11-01 14:50:00,90.04,90.09,90.03,90.06,20683.0,90.04,90.09,90.03,90.06,20683.0
2024-11-01 14:55:00,90.06,90.1,90.0,90.07,31124.0,90.06,90.1,90.0,90.07,31124.0
2024-11-01 15:00:00,90.05,90.06,89.98,90.04,28242.0,90.05,90.06,89.98,90.04,28242.0
2024-11-01 15:05:00,90.04,90.1,90.04,90.1,15691.0,90.04,90.1,90.04,90.1,15691.0
2024-11-01 15:10:00,90.09,90.11,90.03,90.03,23939.0,90.09,90.11,90.03,90.03,23939.0
2024-11-01 15:15:00,90.02,90.07,90.01,90.04,27170.0,90.02,90.07,90.01,90.04,27170.0
2024-11-01 15:20:00,90.03,90.03,89.94,89.95,22114.0,90.03,90.03,89.94,89.95,22114.0
2024-11-01 15:25:00,89.95,90.03,89.94,89.95,38581.0,89.95,90.03,89.94,89.95,38581.0
2024-11-01 15:30:00,89.95,89.95,89.87,89.93,36448.0,89.95,89.95,89.87,89.93,36448.0
2024-11-01 15:35:00,89.93,89.98,89.92,89.94,37729.0,89.93,89.98,89.92,89.94,37729.0
2024-11-01 15:40:00,89.95,90.03,89.94,90.01,53256.0,89.95,90.03,89.94,90.01,53256.0
2024-11-01 15:45:00,90.0,90.01,89.84,89.91,59457.0,90.0,90.01,89.84,89.91,59457.0
2024-11-01 15:50:00,89.9,90.08,89.89,90.07,107180.0,89.9,90.08,89.89,90.07,107180.0
2024-11-01 15:55:00,90.06,90.16,89.98,90.02,156226.0,90.06,90.16,89.98,90.02,156226.0
2024-11-04 09:30:00,90.72,91.33,90.7,90.99,53916.0,90.72,91.33,90.7,90.99,53916.0
2024-11-04 09:35:00,90.93,91.12,90.68,90.91,19988.0,90.93,91.12,90.68,90.91,19988.0
2024-11-04 09:40:00,90.98,91.64,90.93,91.59,54054.0,90.98,91.64,90.93,91.59,54054.0
2024-11-04 09:45:00,91.59,91.6,91.31,91.36,23955.0,91.59,91.6,91.31,91.36,23955.0
2024-11-04 09:50:00,91.44,91.63,91.34,91.45,27105.0,91.44,91.63,91.34,91.45,27105.0
2024-11-04 09:55:00,91.45,91.47,90.98,91.12,19618.0,91.45,91.47,90.98,91.12,19618.0
2024-11-04 10:00:00,91.1,91.19,90.8,91.03,15554.0,91.1,91.19,90.8,91.03,15554.0
2024-11-04 10:05:00,91.01,91.09,90.89,91.08,33634.0,91.01,91.09,90.89,91.08,33634.0
2024-11-04 10:10:00,91.07,91.15,90.88,91.14,26296.0,91.07,91.15,90.88,91.14,26296.0
2024-11-04 10:15:00,91.13,91.25,91.07,91.2,19785.0,91.13,91.25,91.07,91.2,19785.0
2024-11-04 10:20:00,91.19,91.22,91.02,91.03,14720.0,91.19,91.22,91.02,91.03,14720.0
2024-11-04 10:25:00,91.03,91.09,90.92,91.03,24039.0,91.03,91.09,90.92,91.03,24039.0
2024-11-04 10:30:00,91.03,91.07,90.93,91.04,15502.0,91.03,91.07,90.93,91.04,15502.0
2024-11-04 10:35:00,91.06,91.2,90.97,91.2,20283.0,91.06,91.2,90.97,91.2,20283.0
2024-11-04 10:40:00,91.19,91.24,91.15,91.19,20000.0,91.19,91.24,91.15,91.19,20000.0
2024-11-04 10:45:00,91.17,91.23,91.12,91.23,20863.0,91.17,91.23,91.12,91.23,20863.0
2024-11-04 10:50:00,91.21,91.37,91.21,91.3,20039.0,91.21,91.37,91.21,91.3,20039.0
2024-11-04 10:55:00,91.3,91.43,91.25,91.34,12118.0,91.3,91.43,91.25,91.34,12118.0
2024-11-04 11:00:00,91.34,91.34,91.16,91.2,11334.0,91.34,91.34,91.16,91.2,11334.0
2024-11-04 11:05:00,91.21,91.23,91.12,91.18,13061.0,91.21,91.23,91.12,91.18,13061.0
2024-11-04 11:10:00,91.2,91.26,91.17,91.24,11077.0,91.2,91.26,91.17,91.24,11077.0
2024-11-04 11:15:00,91.23,91.23,91.12,91.12,3816.0,91.23,91.23,91.12,91.12,3816.0
2024-11-04 11:20:00,91.11,91.11,90.95,91.04,10586.0,91.11,91.11,90.95,91.04,10586.0
2024-11-04 11:25:00,91.03,91.1,91.0,91.04,16544.0,91.03,91.1,91.0,91.04,16544.0
2024-11-04 11:30:00,91.04,91.06,90.97,90.98,9000.0,91.04,91.06,90.97,90.98,9000.0
2024-11-04 11:35:00,90.98,90.99,90.8,90.8,6532.0,90.98,90.99,90.8,90.8,6532.0
2024-11-04 11:40:00,90.81,90.88,90.7,90.77,12013.0,90.81,90.88,90.7,90.77,12013.0
2024-11-04 11:45:00,90.77,90.77,90.65,90.65,4507.0,90.77,90.77,90.65,90.65,4507.0
2024-11-04 11:50:00,90.65,90.66,90.55,90.56,12094.0,90.65,90.66,90.55,90.56,12094.0
2024-11-04 11:55:00,90.56,90.61,90.49,90.58,20597.0,90.56,90.61,90.49,90.58,20597.0
2024-11-04 12:00:00,90.6,90.71,90.6,90.66,15227.0,90.6,90.71,90.6,90.66,15227.0
2024-11-04 12:05:00,90.66,90.73,90.58,90.6,10466.0,90.66,90.73,90.58,90.6,10466.0
2024-11-04 12:10:00,90.64,90.73,90.63,90.7,8836.0,90.64,90.73,90.63,90.7,8836.0
2024-11-04 12:15:00,90.72,90.72,90.64,90.64,7499.0,90.72,90.72,90.64,90.64,7499.0
2024-11-04 12:20:00,90.71,90.82,90.71,90.82,2985.0,90.71,90.82,90.71,90.82,2985.0
2024-11-04 12:25:00,90.79,90.79,90.72,90.73,4163.0,90.79,90.79,90.72,90.73,4163.0
2024-11-04 12:30:00,90.73,90.76,90.68,90.76,3245.0,90.73,90.76,90.68,90.76,3245.0
2024-11-04 12:35:00,90.76,90.84,90.75,90.84,7362.0,90.76,90.84,90.75,90.84,7362.0
2024-11-04 12:40:00,90.87,90.92,90.84,90.9,20618.0,90.87,90.92,90.84,90.9,20618.0
2024-11-04 12:45:00,90.9,90.95,90.81,90.84,7650.0,90.9,90.95,90.81,90.84,7650.0
2024-11-04 12:50:00,90.84,90.85,90.74,90.82,5365.0,90.84,90.85,90.74,90.82,5365.0
2024-11-04 12:55:00,90.85,90.85,90.78,90.79,4122.0,90.85,90.85,90.78,90.79,4122.0
2024-11-04 13:00:00,90.79,90.82,90.72,90.72,8824.0,90.79,90.82,90.72,90.72,8824.0
2024-11-04 13:05:00,90.7,90.71,90.58,90.61,8394.0,90.7,90.71,90.58,90.61,8394.0
2024-11-04 13:10:00,90.63,90.73,90.63,90.71,5824.0,90.63,90.73,90.63,90.71,5824.0
2024-11-04 13:15:00,90.7,90.75,90.68,90.68,7892.0,90.7,90.75,90.68,90.68,7892.0
2024-11-04 13:20:00,90.7,90.75,90.64,90.65,9884.0,90.7,90.75,90.64,90.65,9884.0
2024-11-04 13:25:00,90.67,90.72,90.67,90.7,4336.0,90.67,90.72,90.67,90.7,4336.0
2024-11-04 13:30:00,90.69,90.77,90.68,90.75,4878.0,90.69,90.77,90.68,90.75,4878.0
2024-11-04 13:35:00,90.76,90.81,90.75,90.79,2553.0,90.76,90.81,90.75,90.79,2553.0
2024-11-04 13:40:00,90.79,90.88,90.79,90.85,7538.0,90.79,90.88,90.79,90.85,7538.0
2024-11-04 13:45:00,90.86,90.88,90.83,90.86,4128.0,90.86,90.88,90.83,90.86,4128.0
2024-11-04 13:50:00,90.86,90.86,90.8,90.8,5398.0,90.86,90.86,90.8,90.8,5398.0
2024-11-04 13:55:00,90.8,90.8,90.66,90.66,5970.0,90.8,90.8,90.66,90.66,5970.0
2024-11-04 14:00:00,90.69,90.72,90.68,90.71,6023.0,90.69,90.72,90.68,90.71,6023.0
2024-11-04 14:05:00,90.73,90.75,90.63,90.65,4618.0,90.73,90.75,90.63,90.65,4618.0
2024-11-04 14:10:00,90.62,90.65,90.57,90.65,8494.0,90.62,90.65,90.57,90.65,8494.0
2024-11-04 14:15:00,90.63,90.68,90.63,90.63,3188.0,90.63,90.68,90.63,90.63,3188.0
2024-11-04 14:20:00,90.66,90.71,90.63,90.7,3724.0,90.66,90.71,90.63,90.7,3724.0
2024-11-04 14:25:00,90.72,90.72,90.65,90.66,10691.0,90.72,90.72,90.65,90.66,10691.0
2024-11-04 14:30:00,90.64,90.73,90.63,90.73,5345.0,90.64,90.73,90.63,90.73,5345.0
2024-11-04 14:35:00,90.71,90.72,90.66,90.72,8652.0,90.71,90.72,90.66,90.72,8652.0
2024-11-04 14:40:00,90.7,90.72,90.62,90.62,3929.0,90.7,90.72,90.62,90.62,3929.0
2024-11-04 14:45:00,90.62,90.7,90.62,90.7,7318.0,90.62,90.7,90.62,90.7,7318.0
2024-11-04 14:50:00,90.72,90.75,90.66,90.69,4684.0,90.72,90.75,90.66,90.69,4684.0
2024-11-04 14:55:00,90.69,90.73,90.68,90.69,8642.0,90.69,90.73,90.68,90.69,8642.0
2024-11-04 15:00:00,90.69,90.72,90.65,90.65,6565.0,90.69,90.72,90.65,90.65,6565.0
2024-11-04 15:05:00,90.64,90.66,90.64,90.66,4014.0,90.64,90.66,90.64,90.66,4014.0
2024-11-04 15:10:00,90.66,90.66,90.57,90.58,7983.0,90.66,90.66,90.57,90.58,7983.0
2024-11-04 15:15:00,90.58,90.64,90.56,90.6,7766.0,90.58,90.64,90.56,90.6,7766.0
2024-11-04 15:20:00,90.61,90.68,90.6,90.62,6839.0,90.61,90.68,90.6,90.62,6839.0
2024-11-04 15:25:00,90.62,90.64,90.61,90.61,2418.0,90.62,90.64,90.61,90.61,2418.0
2024-11-04 15:30:00,90.63,90.67,90.6,90.61,10597.0,90.63,90.67,90.6,90.61,10597.0
2024-11-04 15:35:00,90.62,90.62,90.43,90.43,21966.0,90.62,90.62,90.43,90.43,21966.0
2024-11-04 15:40:00,90.43,90.47,90.41,90.43,16219.0,90.43,90.47,90.41,90.43,16219.0
2024-11-04 15:45:00,90.43,90.47,90.41,90.46,23396.0,90.43,90.47,90.41,90.46,23396.0
2024-11-04 15:50:00,90.47,90.52,90.44,90.45,39450.0,90.47,90.52,90.44,90.45,39450.0
2024-11-04 15:55:00,90.45,90.5,90.43,90.44,92189.0,90.45,90.5,90.43,90.44,92189.0
2024-11-05 09:30:00,92.4,92.75,92.03,92.28,183982.0,92.4,92.75,92.03,92.28,183982.0
2024-11-05 09:35:00,92.33,92.34,91.7,91.78,78250.0,92.33,92.34,91.7,91.78,78250.0
2024-11-05 09:40:00,91.75,92.23,91.66,92.04,45121.0,91.75,92.23,91.66,92.04,45121.0
2024-11-05 09:45:00,92.04,92.22,91.77,92.21,27531.0,92.04,92.22,91.77,92.21,27531.0
2024-11-05 09:50:00,92.19,92.3,92.08,92.22,42173.0,92.19,92.3,92.08,92.22,42173.0
2024-11-05 09:55:00,92.23,92.48,92.13,92.26,36168.0,92.23,92.48,92.13,92.26,36168.0
2024-11-05 10:00:00,92.26,92.26,92.05,92.2,20546.0,92.26,92.26,92.05,92.2,20546.0
2024-11-05 10:05:00,92.2,92.23,91.8,91.89,26326.0,92.2,92.23,91.8,91.89,26326.0
2024-11-05 10:10:00,91.84,91.98,91.74,91.87,17805.0,91.84,91.98,91.74,91.87,17805.0
2024-11-05 10:15:00,91.85,91.85,91.59,91.67,14249.0,91.85,91.85,91.59,91.67,14249.0
2024-11-05 10:20:00,91.67,91.69,91.56,91.69,16500.0,91.67,91.69,91.56,91.69,16500.0
2024-11-05 10:25:00,91.68,91.74,91.59,91.66,18990.0,91.68,91.74,91.59,91.66,18990.0
2024-11-05 10:30:00,91.65,91.65,91.46,91.6,11649.0,91.65,91.65,91.46,91.6,11649.0
2024-11-05 10:35:00,91.62,91.93,91.6,91.93,8235.0,91.62,91.93,91.6,91.93,8235.0
2024-11-05 10:40:00,91.92,92.07,91.85,92.05,8660.0,91.92,92.07,91.85,92.05,8660.0
2024-11-05 10:45:00,92.04,92.09,91.98,92.08,9129.0,92.04,92.09,91.98,92.08,9129.0
2024-11-05 10:50:00,92.06,92.06,91.83,91.89,6591.0,92.06,92.06,91.83,91.89,6591.0
2024-11-05 10:55:00,91.89,92.03,91.87,91.98,8980.0,91.89,92.03,91.87,91.98,8980.0
2024-11-05 11:00:00,91.96,91.96,91.87,91.91,4108.0,91.96,91.96,91.87,91.91,4108.0
2024-11-05 11:05:00,91.92,92.1,91.84,92.04,19363.0,91.92,92.1,91.84,92.04,19363.0
2024-11-05 11:10:00,92.04,92.06,92.0,92.02,8173.0,92.04,92.06,92.0,92.02,8173.0
2024-11-05 11:15:00,92.01,92.12,91.94,92.12,8389.0,92.01,92.12,91.94,92.12,8389.0
2024-11-05 11:20:00,92.09,92.25,92.08,92.25,20341.0,92.09,92.25,92.08,92.25,20341.0
2024-11-05 11:25:00,92.24,92.27,92.16,92.16,14297.0,92.24,92.27,92.16,92.16,14297.0
2024-11-05 11:30:00,92.19,92.19,92.11,92.14,12503.0,92.19,92.19,92.11,92.14,12503.0
2024-11-05 11:35:00,92.11,92.19,92.06,92.18,12136.0,92.11,92.19,92.06,92.18,12136.0
2024-11-05 11:40:00,92.16,92.19,92.09,92.13,9265.0,92.16,92.19,92.09,92.13,9265.0
2024-11-05 11:45:00,92.1,92.14,92.02,92.08,17168.0,92.1,92.14,92.02,92.08,17168.0
2024-11-05 11:50:00,92.08,92.2,92.08,92.18,8057.0,92.08,92.2,92.08,92.18,8057.0
2024-11-05 11:55:00,92.18,92.21,92.12,92.13,6891.0,92.18,92.21,92.12,92.13,6891.0
2024-11-05 12:00:00,92.13,92.13,92.0,92.03,7302.0,92.13,92.13,92.0,92.03,7302.0
2024-11-05 12:05:00,92.02,92.07,92.0,92.01,7638.0,92.02,92.07,92.0,92.01,7638.0
2024-11-05 12:10:00,92.01,92.08,91.88,91.92,12479.0,92.01,92.08,91.88,91.92,12479.0
2024-11-05 12:15:00,91.93,91.93,91.79,91.8,7164.0,91.93,91.93,91.79,91.8,7164.0
2024-11-05 12:20:00,91.76,91.77,91.71,91.75,6497.0,91.76,91.77,91.71,91.75,6497.0
2024-11-05 12:25:00,91.75,91.88,91.75,91.85,17274.0,91.75,91.88,91.75,91.85,17274.0
2024-11-05 12:30:00,91.84,91.85,91.81,91.81,3635.0,91.84,91.85,91.81,91.81,3635.0
2024-11-05 12:35:00,91.82,91.91,91.81,91.9,4471.0,91.82,91.91,91.81,91.9,4471.0
2024-11-05 12:40:00,91.91,91.99,91.89,91.92,6949.0,91.91,91.99,91.89,91.92,6949.0
2024-11-05 12:45:00,91.91,91.95,91.85,91.95,6259.0,91.91,91.95,91.85,91.95,6259.0
2024-11-05 12:50:00,91.94,91.99,91.92,91.98,8465.0,91.94,91.99,91.92,91.98,8465.0
2024-11-05 12:55:00,91.98,91.98,91.89,91.91,6385.0,91.98,91.98,91.89,91.91,6385.0
2024-11-05 13:00:00,91.93,91.96,91.89,91.92,3695.0,91.93,91.96,91.89,91.92,3695.0
2024-11-05 13:05:00,91.95,91.95,91.92,91.94,1879.0,91.95,91.95,91.92,91.94,1879.0
2024-11-05 13:10:00,91.96,91.96,91.84,91.9,3677.0,91.96,91.96,91.84,91.9,3677.0
2024-11-05 13:15:00,91.9,91.97,91.9,91.93,2383.0,91.9,91.97,91.9,91.93,2383.0
2024-11-05 13:20:00,91.93,91.93,91.89,91.9,3124.0,91.93,91.93,91.89,91.9,3124.0
2024-11-05 13:25:00,91.91,92.01,91.9,92.0,11617.0,91.91,92.01,91.9,92.0,11617.0
2024-11-05 13:30:00,91.98,92.0,91.96,91.96,2570.0,91.98,92.0,91.96,91.96,2570.0
2024-11-05 13:35:00,91.96,91.97,91.88,91.94,5845.0,91.96,91.97,91.88,91.94,5845.0
2024-11-05 13:40:00,91.95,92.0,91.95,91.99,3510.0,91.95,92.0,91.95,91.99,3510.0
2024-11-05 13:45:00,92.0,92.01,91.93,91.93,3300.0,92.0,92.01,91.93,91.93,3300.0
2024-11-05 13:50:00,91.92,92.03,91.92,91.99,7689.0,91.92,92.03,91.92,91.99,7689.0
2024-11-05 13:55:00,91.96,91.99,91.71,91.73,17470.0,91.96,91.99,91.71,91.73,17470.0
2024-11-05 14:00:00,91.75,91.77,91.71,91.71,16152.0,91.75,91.77,91.71,91.71,16152.0
2024-11-05 14:05:00,91.69,91.79,91.63,91.79,17598.0,91.69,91.79,91.63,91.79,17598.0
2024-11-05 14:10:00,91.82,91.83,91.71,91.71,8261.0,91.82,91.83,91.71,91.71,8261.0
2024-11-05 14:15:00,91.72,91.72,91.62,91.69,10967.0,91.72,91.72,91.62,91.69,10967.0
2024-11-05 14:20:00,91.67,91.76,91.67,91.75,9708.0,91.67,91.76,91.67,91.75,9708.0
2024-11-05 14:25:00,91.76,91.83,91.76,91.8,8085.0,91.76,91.83,91.76,91.8,8085.0
2024-11-05 14:30:00,91.77,91.78,91.72,91.77,5210.0,91.77,91.78,91.72,91.77,5210.0
2024-11-05 14:35:00,91.78,91.84,91.78,91.79,6537.0,91.78,91.84,91.78,91.79,6537.0
2024-11-05 14:40:00,91.81,91.83,91.8,91.81,4000.0,91.81,91.83,91.8,91.81,4000.0
2024-11-05 14:45:00,91.8,91.8,91.71,91.72,1800.0,91.8,91.8,91.71,91.72,1800.0
2024-11-05 14:50:00,91.7,91.7,91.63,91.67,9470.0,91.7,91.7,91.63,91.67,9470.0
2024-11-05 14:55:00,91.64,91.67,91.59,91.64,8722.0,91.64,91.67,91.59,91.64,8722.0
2024-11-05 15:00:00,91.62,91.67,91.6,91.66,7580.0,91.62,91.67,91.6,91.66,7580.0
2024-11-05 15:05:00,91.65,91.83,91.64,91.83,7615.0,91.65,91.83,91.64,91.83,7615.0
2024-11-05 15:10:00,91.82,91.9,91.82,91.88,8086.0,91.82,91.9,91.82,91.88,8086.0
2024-11-05 15:15:00,91.9,91.9,91.86,91.86,8750.0,91.9,91.9,91.86,91.86,8750.0
2024-11-05 15:20:00,91.87,91.89,91.8,91.8,11042.0,91.87,91.89,91.8,91.8,11042.0
2024-11-05 15:25:00,91.79,91.83,91.76,91.83,4899.0,91.79,91.83,91.76,91.83,4899.0
2024-11-05 15:30:00,91.81,91.83,91.78,91.82,9125.0,91.81,91.83,91.78,91.82,9125.0
2024-11-05 15:35:00,91.81,91.81,91.66,91.76,38279.0,91.81,91.81,91.66,91.76,38279.0
2024-11-05 15:40:00,91.74,91.82,91.74,91.78,28173.0,91.74,91.82,91.74,91.78,28173.0
2024-11-05 15:45:00,91.78,91.8,91.68,91.7,32083.0,91.78,91.8,91.68,91.7,32083.0
2024-11-05 15:50:00,91.7,91.75,91.64,91.7,47583.0,91.7,91.75,91.64,91.7,47583.0
2024-11-05 15:55:00,91.69,91.88,91.67,91.87,78148.0,91.69,91.88,91.67,91.87,78148.0
2024-11-06 09:30:00,89.65,90.82,89.15,89.42,240828.0,89.65,90.82,89.15,89.42,240828.0
2024-11-06 09:35:00,89.45,90.59,89.42,90.16,78205.0,89.45,90.59,89.42,90.16,78205.0
2024-11-06 09:40:00,90.28,90.72,90.18,90.28,82916.0,90.28,90.72,90.18,90.28,82916.0
2024-11-06 09:45:00,90.23,91.1,90.17,90.96,78191.0,90.23,91.1,90.17,90.96,78191.0
2024-11-06 09:50:00,90.89,90.93,90.37,90.54,104265.0,90.89,90.93,90.37,90.54,104265.0
2024-11-06 09:55:00,90.47,90.6,90.1,90.27,121219.0,90.47,90.6,90.1,90.27,121219.0
2024-11-06 10:00:00,90.26,91.14,90.21,91.12,83442.0,90.26,91.14,90.21,91.12,83442.0
2024-11-06 10:05:00,91.14,91.56,91.08,91.13,76390.0,91.14,91.56,91.08,91.13,76390.0
2024-11-06 10:10:00,91.17,91.48,91.09,91.24,44584.0,91.17,91.48,91.09,91.24,44584.0
2024-11-06 10:15:00,91.26,91.58,91.08,91.29,44789.0,91.26,91.58,91.08,91.29,44789.0
2024-11-06 10:20:00,91.23,91.26,91.0,91.12,46665.0,91.23,91.26,91.0,91.12,46665.0
2024-11-06 10:25:00,91.12,91.48,91.12,91.47,69715.0,91.12,91.48,91.12,91.47,69715.0
2024-11-06 10:30:00,91.45,91.57,91.25,91.34,57200.0,91.45,91.57,91.25,91.34,57200.0
2024-11-06 10:35:00,91.31,91.57,91.14,91.2,48300.0,91.31,91.57,91.14,91.2,48300.0
2024-11-06 10:40:00,91.2,91.44,91.15,91.22,41138.0,91.2,91.44,91.15,91.22,41138.0
2024-11-06 10:45:00,91.22,91.33,89.13,91.01,81241.0,91.22,91.33,89.13,91.01,81241.0
2024-11-06 10:50:00,91.14,91.19,90.93,91.19,22358.0,91.14,91.19,90.93,91.19,22358.0
2024-11-06 10:55:00,91.14,91.39,91.13,91.27,18073.0,91.14,91.39,91.13,91.27,18073.0
2024-11-06 11:00:00,91.25,91.32,91.2,91.32,12720.0,91.25,91.32,91.2,91.32,12720.0
2024-11-06 11:05:00,91.3,91.34,91.14,91.3,15226.0,91.3,91.34,91.14,91.3,15226.0
2024-11-06 11:10:00,91.3,91.4,91.23,91.37,16880.0,91.3,91.4,91.23,91.37,16880.0
2024-11-06 11:15:00,91.39,91.47,91.36,91.36,9975.0,91.39,91.47,91.36,91.36,9975.0
2024-11-06 11:20:00,91.36,91.36,90.99,90.99,19294.0,91.36,91.36,90.99,90.99,19294.0
2024-11-06 11:25:00,91.0,91.14,90.86,90.86,11125.0,91.0,91.14,90.86,90.86,11125.0
2024-11-06 11:30:00,90.81,90.93,90.62,90.73,25638.0,90.81,90.93,90.62,90.73,25638.0
2024-11-06 11:35:00,90.76,90.91,90.75,90.83,13382.0,90.76,90.91,90.75,90.83,13382.0
2024-11-06 11:40:00,90.82,90.93,90.76,90.77,8727.0,90.82,90.93,90.76,90.77,8727.0
2024-11-06 11:45:00,90.79,90.87,90.74,90.8,16786.0,90.79,90.87,90.74,90.8,16786.0
2024-11-06 11:50:00,90.82,90.99,90.76,90.97,29948.0,90.82,90.99,90.76,90.97,29948.0
2024-11-06 11:55:00,90.99,91.33,90.99,91.08,10731.0,90.99,91.33,90.99,91.08,10731.0
2024-11-06 12:00:00,91.1,91.19,91.09,91.1,7574.0,91.1,91.19,91.09,91.1,7574.0
2024-11-06 12:05:00,91.08,91.24,91.01,91.15,8929.0,91.08,91.24,91.01,91.15,8929.0
2024-11-06 12:10:00,91.18,91.18,91.06,91.1,9741.0,91.18,91.18,91.06,91.1,9741.0
2024-11-06 12:15:00,91.07,91.18,91.0,91.08,10018.0,91.07,91.18,91.0,91.08,10018.0
2024-11-06 12:20:00,91.11,91.13,91.02,91.04,8251.0,91.11,91.13,91.02,91.04,8251.0
2024-11-06 12:25:00,91.04,91.12,90.99,91.03,6837.0,91.04,91.12,90.99,91.03,6837.0
2024-11-06 12:30:00,91.05,91.05,90.94,90.99,9112.0,91.05,91.05,90.94,90.99,9112.0
2024-11-06 12:35:00,90.95,90.97,90.9,90.97,8557.0,90.95,90.97,90.9,90.97,8557.0
2024-11-06 12:40:00,91.0,91.0,90.93,90.99,5895.0,91.0,91.0,90.93,90.99,5895.0
2024-11-06 12:45:00,90.98,91.22,90.91,91.12,26189.0,90.98,91.22,90.91,91.12,26189.0
2024-11-06 12:50:00,91.12,91.18,91.07,91.12,10268.0,91.12,91.18,91.07,91.12,10268.0
2024-11-06 12:55:00,91.09,91.24,91.09,91.18,3476.0,91.09,91.24,91.09,91.18,3476.0
2024-11-06 13:00:00,91.18,91.19,91.06,91.15,6730.0,91.18,91.19,91.06,91.15,6730.0
2024-11-06 13:05:00,91.12,91.17,91.07,91.15,6172.0,91.12,91.17,91.07,91.15,6172.0
2024-11-06 13:10:00,91.17,91.21,91.14,91.17,7211.0,91.17,91.21,91.14,91.17,7211.0
2024-11-06 13:15:00,91.14,91.25,91.13,91.21,14156.0,91.14,91.25,91.13,91.21,14156.0
2024-11-06 13:20:00,91.21,91.34,91.17,91.27,11245.0,91.21,91.34,91.17,91.27,11245.0
2024-11-06 13:25:00,91.24,91.32,91.15,91.32,10917.0,91.24,91.32,91.15,91.32,10917.0
2024-11-06 13:30:00,91.34,91.47,91.32,91.39,19049.0,91.34,91.47,91.32,91.39,19049.0
2024-11-06 13:35:00,91.35,91.4,91.16,91.24,8829.0,91.35,91.4,91.16,91.24,8829.0
2024-11-06 13:40:00,91.2,91.33,91.13,91.28,9628.0,91.2,91.33,91.13,91.28,9628.0
2024-11-06 13:45:00,91.28,91.28,91.16,91.16,6651.0,91.28,91.28,91.16,91.16,6651.0
2024-11-06 13:50:00,91.15,91.21,91.05,91.1,7365.0,91.15,91.21,91.05,91.1,7365.0
2024-11-06 13:55:00,91.1,91.18,91.04,91.06,10750.0,91.1,91.18,91.04,91.06,10750.0
2024-11-06 14:00:00,91.05,91.13,91.03,91.06,6892.0,91.05,91.13,91.03,91.06,6892.0
2024-11-06 14:05:00,91.03,91.11,91.03,91.11,5430.0,91.03,91.11,91.03,91.11,5430.0
2024-11-06 14:10:00,91.09,91.09,91.01,91.06,5216.0,91.09,91.09,91.01,91.06,5216.0
2024-11-06 14:15:00,91.04,91.09,91.03,91.05,5586.0,91.04,91.09,91.03,91.05,5586.0
2024-11-06 14:20:00,91.06,91.18,91.04,91.14,12308.0,91.06,91.18,91.04,91.14,12308.0
2024-11-06 14:25:00,91.13,91.16,91.11,91.13,4588.0,91.13,91.16,91.11,91.13,4588.0
2024-11-06 14:30:00,91.13,91.18,91.02,91.02,7537.0,91.13,91.18,91.02,91.02,7537.0
2024-11-06 14:35:00,91.01,91.02,90.94,90.95,11337.0,91.01,91.02,90.94,90.95,11337.0
2024-11-06 14:40:00,90.94,90.97,90.87,90.92,20139.0,90.94,90.97,90.87,90.92,20139.0
2024-11-06 14:45:00,90.92,90.95,90.87,90.88,8029.0,90.92,90.95,90.87,90.88,8029.0
2024-11-06 14:50:00,90.88,91.03,90.88,90.95,23337.0,90.88,91.03,90.88,90.95,23337.0
2024-11-06 14:55:00,90.96,90.96,90.89,90.93,9192.0,90.96,90.96,90.89,90.93,9192.0
2024-11-06 15:00:00,90.92,90.94,90.86,90.88,11124.0,90.92,90.94,90.86,90.88,11124.0
2024-11-06 15:05:00,90.87,90.89,90.83,90.87,8977.0,90.87,90.89,90.83,90.87,8977.0
2024-11-06 15:10:00,90.87,90.89,90.72,90.73,24067.0,90.87,90.89,90.72,90.73,24067.0
2024-11-06 15:15:00,90.73,90.79,90.7,90.76,11163.0,90.73,90.79,90.7,90.76,11163.0
2024-11-06 15:20:00,90.76,90.83,90.74,90.81,10724.0,90.76,90.83,90.74,90.81,10724.0
2024-11-06 15:25:00,90.82,90.85,90.79,90.82,9662.0,90.82,90.85,90.79,90.82,9662.0
2024-11-06 15:30:00,90.83,90.88,90.73,90.85,21915.0,90.83,90.88,90.73,90.85,21915.0
2024-11-06 15:35:00,90.85,90.9,90.82,90.84,9275.0,90.85,90.9,90.82,90.84,9275.0
2024-11-06 15:40:00,90.85,90.9,90.77,90.87,36495.0,90.85,90.9,90.77,90.87,36495.0
2024-11-06 15:45:00,90.86,90.91,90.81,90.85,19027.0,90.86,90.91,90.81,90.85,19027.0
2024-11-06 15:50:00,90.86,90.87,90.65,90.79,40564.0,90.86,90.87,90.65,90.79,40564.0
2024-11-06 15:55:00,90.77,90.96,90.76,90.89,80571.0,90.77,90.96,90.76,90.89,80571.0
2024-11-07 09:30:00,93.06,93.71,92.95,93.09,195844.0,93.06,93.71,92.95,93.09,195844.0
2024-11-07 09:35:00,93.06,93.68,92.82,93.67,76362.0,93.06,93.68,92.82,93.67,76362.0
2024-11-07 09:40:00,93.68,93.7,93.23,93.23,38650.0,93.68,93.7,93.23,93.23,38650.0
2024-11-07 09:45:00,93.26,93.33,92.95,93.03,45269.0,93.26,93.33,92.95,93.03,45269.0
2024-11-07 09:50:00,93.0,93.25,92.96,93.2,17046.0,93.0,93.25,92.96,93.2,17046.0
2024-11-07 09:55:00,93.23,93.28,92.98,93.13,16159.0,93.23,93.28,92.98,93.13,16159.0
2024-11-07 10:00:00,93.05,93.13,92.85,93.09,21156.0,93.05,93.13,92.85,93.09,21156.0
2024-11-07 10:05:00,93.05,93.35,93.03,93.34,18636.0,93.05,93.35,93.03,93.34,18636.0
2024-11-07 10:10:00,93.34,93.49,93.25,93.45,17845.0,93.34,93.49,93.25,93.45,17845.0
2024-11-07 10:15:00,93.41,93.46,93.15,93.24,18284.0,93.41,93.46,93.15,93.24,18284.0
2024-11-07 10:20:00,93.24,93.33,93.14,93.32,19067.0,93.24,93.33,93.14,93.32,19067.0
2024-11-07 10:25:00,93.33,93.7,93.33,93.67,29052.0,93.33,93.7,93.33,93.67,29052.0
2024-11-07 10:30:00,93.66,93.7,93.49,93.66,32388.0,93.66,93.7,93.49,93.66,32388.0
2024-11-07 10:35:00,93.66,94.0,93.59,93.89,111752.0,93.66,94.0,93.59,93.89,111752.0
2024-11-07 10:40:00,93.86,94.06,93.82,93.95,47188.0,93.86,94.06,93.82,93.95,47188.0
2024-11-07 10:45:00,93.95,94.07,93.9,94.0,17097.0,93.95,94.07,93.9,94.0,17097.0
2024-11-07 10:50:00,94.02,94.12,93.96,94.04,44725.0,94.02,94.12,93.96,94.04,44725.0
2024-11-07 10:55:00,94.03,94.03,93.66,93.67,33036.0,94.03,94.03,93.66,93.67,33036.0
2024-11-07 11:00:00,93.61,93.76,93.42,93.5,112409.0,93.61,93.76,93.42,93.5,112409.0
2024-11-07 11:05:00,93.51,93.79,93.47,93.65,43669.0,93.51,93.79,93.47,93.65,43669.0
2024-11-07 11:10:00,93.69,93.7,93.39,93.49,39100.0,93.69,93.7,93.39,93.49,39100.0
2024-11-07 11:15:00,93.44,93.48,93.34,93.43,18985.0,93.44,93.48,93.34,93.43,18985.0
2024-11-07 11:20:00,93.38,93.5,93.38,93.48,5747.0,93.38,93.5,93.38,93.48,5747.0
2024-11-07 11:25:00,93.48,93.5,93.2,93.2,17664.0,93.48,93.5,93.2,93.2,17664.0
2024-11-07 11:30:00,93.2,93.22,93.04,93.11,12709.0,93.2,93.22,93.04,93.11,12709.0
2024-11-07 11:35:00,93.12,93.17,92.97,93.01,14612.0,93.12,93.17,92.97,93.01,14612.0
2024-11-07 11:40:00,93.01,93.12,93.0,93.06,8356.0,93.01,93.12,93.0,93.06,8356.0
2024-11-07 11:45:00,93.03,93.18,93.02,93.16,17784.0,93.03,93.18,93.02,93.16,17784.0
2024-11-07 11:50:00,93.15,93.25,93.13,93.19,5958.0,93.15,93.25,93.13,93.19,5958.0
2024-11-07 11:55:00,93.22,93.39,93.21,93.33,6469.0,93.22,93.39,93.21,93.33,6469.0
2024-11-07 12:00:00,93.33,93.36,93.2,93.23,6537.0,93.33,93.36,93.2,93.23,6537.0
2024-11-07 12:05:00,93.22,93.28,93.18,93.28,3272.0,93.22,93.28,93.18,93.28,3272.0
2024-11-07 12:10:00,93.27,93.39,93.27,93.36,4021.0,93.27,93.39,93.27,93.36,4021.0
2024-11-07 12:15:00,93.34,93.42,93.34,93.39,2915.0,93.34,93.42,93.34,93.39,2915.0
2024-11-07 12:20:00,93.4,93.49,93.38,93.42,4226.0,93.4,93.49,93.38,93.42,4226.0
2024-11-07 12:25:00,93.4,93.5,93.38,93.48,7473.0,93.4,93.5,93.38,93.48,7473.0
2024-11-07 12:30:00,93.46,93.59,93.46,93.56,10663.0,93.46,93.59,93.46,93.56,10663.0
2024-11-07 12:35:00,93.58,93.66,93.51,93.54,13886.0,93.58,93.66,93.51,93.54,13886.0
2024-11-07 12:40:00,93.56,93.57,93.51,93.52,9347.0,93.56,93.57,93.51,93.52,9347.0
2024-11-07 12:45:00,93.54,93.63,93.53,93.62,8769.0,93.54,93.63,93.53,93.62,8769.0
2024-11-07 12:50:00,93.64,93.77,93.64,93.71,15102.0,93.64,93.77,93.64,93.71,15102.0
2024-11-07 12:55:00,93.75,93.8,93.69,93.74,7950.0,93.75,93.8,93.69,93.74,7950.0
2024-11-07 13:00:00,93.71,93.75,93.64,93.68,16503.0,93.71,93.75,93.64,93.68,16503.0
2024-11-07 13:05:00,93.69,93.69,93.53,93.55,6621.0,93.69,93.69,93.53,93.55,6621.0
2024-11-07 13:10:00,93.55,93.57,93.38,93.39,10616.0,93.55,93.57,93.38,93.39,10616.0
2024-11-07 13:15:00,93.42,93.44,93.33,93.36,7686.0,93.42,93.44,93.33,93.36,7686.0
2024-11-07 13:20:00,93.34,93.47,93.33,93.45,5916.0,93.34,93.47,93.33,93.45,5916.0
2024-11-07 13:25:00,93.49,93.62,93.49,93.54,9497.0,93.49,93.62,93.49,93.54,9497.0
2024-11-07 13:30:00,93.55,93.55,93.42,93.42,3615.0,93.55,93.55,93.42,93.42,3615.0
2024-11-07 13:35:00,93.41,93.56,93.37,93.56,13194.0,93.41,93.56,93.37,93.56,13194.0
2024-11-07 13:40:00,93.56,93.82,93.56,93.72,27415.0,93.56,93.82,93.56,93.72,27415.0
2024-11-07 13:45:00,93.73,93.73,93.53,93.65,17513.0,93.73,93.73,93.53,93.65,17513.0
2024-11-07 13:50:00,93.65,93.65,93.3,93.39,28816.0,93.65,93.65,93.3,93.39,28816.0
2024-11-07 13:55:00,93.39,93.44,93.35,93.36,9387.0,93.39,93.44,93.35,93.36,9387.0
2024-11-07 14:00:00,93.36,93.51,93.28,93.28,7910.0,93.36,93.51,93.28,93.28,7910.0
2024-11-07 14:05:00,93.36,93.58,93.35,93.56,10390.0,93.36,93.58,93.35,93.56,10390.0
2024-11-07 14:10:00,93.61,93.7,93.56,93.67,8440.0,93.61,93.7,93.56,93.67,8440.0
2024-11-07 14:15:00,93.71,93.77,93.7,93.76,15678.0,93.71,93.77,93.7,93.76,15678.0
2024-11-07 14:20:00,93.78,93.9,93.78,93.9,16801.0,93.78,93.9,93.78,93.9,16801.0
2024-11-07 14:25:00,93.92,94.18,93.92,94.12,34561.0,93.92,94.18,93.92,94.12,34561.0
2024-11-07 14:30:00,94.17,94.39,94.17,94.36,21001.0,94.17,94.39,94.17,94.36,21001.0
2024-11-07 14:35:00,94.37,94.57,94.35,94.36,26395.0,94.37,94.57,94.35,94.36,26395.0
2024-11-07 14:40:00,94.34,94.34,94.05,94.21,16566.0,94.34,94.34,94.05,94.21,16566.0
2024-11-07 14:45:00,94.2,94.33,94.2,94.31,7313.0,94.2,94.33,94.2,94.31,7313.0
2024-11-07 14:50:00,94.3,94.32,94.06,94.11,25527.0,94.3,94.32,94.06,94.11,25527.0
2024-11-07 14:55:00,94.13,94.29,94.13,94.29,16277.0,94.13,94.29,94.13,94.29,16277.0
2024-11-07 15:00:00,94.26,94.46,94.22,94.43,16836.0,94.26,94.46,94.22,94.43,16836.0
2024-11-07 15:05:00,94.42,94.45,94.35,94.38,12959.0,94.42,94.45,94.35,94.38,12959.0
2024-11-07 15:10:00,94.42,94.43,94.25,94.32,11086.0,94.42,94.43,94.25,94.32,11086.0
2024-11-07 15:15:00,94.3,94.34,94.16,94.2,13802.0,94.3,94.34,94.16,94.2,13802.0
2024-11-07 15:20:00,94.2,94.21,94.03,94.05,15955.0,94.2,94.21,94.03,94.05,15955.0
2024-11-07 15:25:00,94.06,94.1,94.01,94.06,22496.0,94.06,94.1,94.01,94.06,22496.0
2024-11-07 15:30:00,94.07,94.11,93.94,93.98,37743.0,94.07,94.11,93.94,93.98,37743.0
2024-11-07 15:35:00,93.95,93.95,93.75,93.8,33011.0,93.95,93.95,93.75,93.8,33011.0
2024-11-07 15:40:00,93.79,93.84,93.67,93.68,39906.0,93.79,93.84,93.67,93.68,39906.0
2024-11-07 15:45:00,93.69,93.69,93.45,93.45,63162.0,93.69,93.69,93.45,93.45,63162.0
2024-11-07 15:50:00,93.47,93.55,93.34,93.5,113360.0,93.47,93.55,93.34,93.5,113360.0
2024-11-07 15:55:00,93.52,93.56,93.36,93.52,120237.0,93.52,93.56,93.36,93.52,120237.0
2024-11-08 09:30:00,90.71,90.98,90.23,90.36,198850.0,90.71,90.98,90.23,90.36,198850.0
2024-11-08 09:35:00,90.38,90.85,90.22,90.3,73329.0,90.38,90.85,90.22,90.3,73329.0
2024-11-08 09:40:00,90.31,90.47,89.98,90.19,75522.0,90.31,90.47,89.98,90.19,75522.0
2024-11-08 09:45:00,90.11,90.29,89.86,90.22,74851.0,90.11,90.29,89.86,90.22,74851.0
2024-11-08 09:50:00,90.23,90.25,89.92,89.93,35376.0,90.23,90.25,89.92,89.93,35376.0
2024-11-08 09:55:00,89.92,89.95,89.65,89.73,87828.0,89.92,89.95,89.65,89.73,87828.0
2024-11-08 10:00:00,89.72,89.83,89.69,89.78,35692.0,89.72,89.83,89.69,89.78,35692.0
2024-11-08 10:05:00,89.77,90.2,89.53,90.15,94371.0,89.77,90.2,89.53,90.15,94371.0
2024-11-08 10:10:00,90.13,90.19,89.89,89.92,37968.0,90.13,90.19,89.89,89.92,37968.0
2024-11-08 10:15:00,89.92,89.99,89.71,89.92,50692.0,89.92,89.99,89.71,89.92,50692.0
2024-11-08 10:20:00,89.93,90.15,89.88,89.9,36644.0,89.93,90.15,89.88,89.9,36644.0
2024-11-08 10:25:00,89.9,89.9,89.57,89.57,33898.0,89.9,89.9,89.57,89.57,33898.0
2024-11-08 10:30:00,89.56,89.84,89.5,89.81,44590.0,89.56,89.84,89.5,89.81,44590.0
2024-11-08 10:35:00,89.78,89.79,89.51,89.57,38004.0,89.78,89.79,89.51,89.57,38004.0
2024-11-08 10:40:00,89.58,89.65,89.26,89.28,64675.0,89.58,89.65,89.26,89.28,64675.0
2024-11-08 10:45:00,89.3,89.36,89.2,89.26,67118.0,89.3,89.36,89.2,89.26,67118.0
2024-11-08 10:50:00,89.23,89.23,89.01,89.11,64676.0,89.23,89.23,89.01,89.11,64676.0
2024-11-08 10:55:00,89.1,89.21,89.03,89.16,48260.0,89.1,89.21,89.03,89.16,48260.0
2024-11-08 11:00:00,89.17,89.19,89.02,89.15,45619.0,89.17,89.19,89.02,89.15,45619.0
2024-11-08 11:05:00,89.14,89.16,88.97,89.0,61155.0,89.14,89.16,88.97,89.0,61155.0
2024-11-08 11:10:00,89.02,89.11,88.92,89.09,49407.0,89.02,89.11,88.92,89.09,49407.0
2024-11-08 11:15:00,89.09,89.23,89.05,89.14,49228.0,89.09,89.23,89.05,89.14,49228.0
2024-11-08 11:20:00,89.15,89.39,89.11,89.34,34642.0,89.15,89.39,89.11,89.34,34642.0
2024-11-08 11:25:00,89.34,89.34,89.06,89.09,44285.0,89.34,89.34,89.06,89.09,44285.0
2024-11-08 11:30:00,89.12,89.15,89.01,89.04,33171.0,89.12,89.15,89.01,89.04,33171.0
2024-11-08 11:35:00,89.03,89.04,88.5,88.88,208467.0,89.03,89.04,88.5,88.88,208467.0
2024-11-08 11:40:00,88.85,88.85,88.65,88.85,32464.0,88.85,88.85,88.65,88.85,32464.0
2024-11-08 11:45:00,88.87,89.05,88.86,89.02,35540.0,88.87,89.05,88.86,89.02,35540.0
2024-11-08 11:50:00,89.04,89.04,88.9,88.98,35986.0,89.04,89.04,88.9,88.98,35986.0
2024-11-08 11:55:00,89.0,89.07,88.61,88.63,33703.0,89.0,89.07,88.61,88.63,33703.0
2024-11-08 12:00:00,88.68,88.9,88.68,88.84,35933.0,88.68,88.9,88.68,88.84,35933.0
2024-11-08 12:05:00,88.82,88.92,88.78,88.79,23148.0,88.82,88.92,88.78,88.79,23148.0
2024-11-08 12:10:00,88.79,88.86,88.76,88.77,22221.0,88.79,88.86,88.76,88.77,22221.0
2024-11-08 12:15:00,88.77,89.06,88.74,88.99,40565.0,88.77,89.06,88.74,88.99,40565.0
2024-11-08 12:20:00,88.99,88.99,88.81,88.93,18884.0,88.99,88.99,88.81,88.93,18884.0
2024-11-08 12:25:00,88.92,89.04,88.9,89.03,20168.0,88.92,89.04,88.9,89.03,20168.0
2024-11-08 12:30:00,89.03,89.14,88.96,89.09,12951.0,89.03,89.14,88.96,89.09,12951.0
2024-11-08 12:35:00,89.07,89.07,88.92,88.94,11873.0,89.07,89.07,88.92,88.94,11873.0
2024-11-08 12:40:00,88.94,88.96,88.83,88.93,10516.0,88.94,88.96,88.83,88.93,10516.0
2024-11-08 12:45:00,88.93,88.99,88.87,88.87,14550.0,88.93,88.99,88.87,88.87,14550.0
2024-11-08 12:50:00,88.86,88.86,88.7,88.82,19757.0,88.86,88.86,88.7,88.82,19757.0
2024-11-08 12:55:00,88.81,88.93,88.8,88.89,12506.0,88.81,88.93,88.8,88.89,12506.0
2024-11-08 13:00:00,88.89,88.89,88.81,88.84,8824.0,88.89,88.89,88.81,88.84,8824.0
2024-11-08 13:05:00,88.84,88.88,88.8,88.85,14922.0,88.84,88.88,88.8,88.85,14922.0
2024-11-08 13:10:00,88.86,88.86,88.66,88.73,14882.0,88.86,88.86,88.66,88.73,14882.0
2024-11-08 13:15:00,88.73,88.77,88.6,88.63,25829.0,88.73,88.77,88.6,88.63,25829.0
2024-11-08 13:20:00,88.64,88.69,88.54,88.55,33379.0,88.64,88.69,88.54,88.55,33379.0
2024-11-08 13:25:00,88.56,88.59,88.52,88.56,23911.0,88.56,88.59,88.52,88.56,23911.0
2024-11-08 13:30:00,88.56,88.83,88.55,88.83,31783.0,88.56,88.83,88.55,88.83,31783.0
2024-11-08 13:35:00,88.81,88.91,88.76,88.81,45950.0,88.81,88.91,88.76,88.81,45950.0
2024-11-08 13:40:00,88.79,88.79,88.7,88.72,14810.0,88.79,88.79,88.7,88.72,14810.0
2024-11-08 13:45:00,88.73,88.77,88.7,88.76,7408.0,88.73,88.77,88.7,88.76,7408.0
2024-11-08 13:50:00,88.76,88.9,88.75,88.87,23907.0,88.76,88.9,88.75,88.87,23907.0
2024-11-08 13:55:00,88.87,89.06,88.87,89.04,37627.0,88.87,89.06,88.87,89.04,37627.0
2024-11-08 14:00:00,89.03,89.03,88.78,88.85,57718.0,89.03,89.03,88.78,88.85,57718.0
2024-11-08 14:05:00,88.87,88.92,88.83,88.89,10004.0,88.87,88.92,88.83,88.89,10004.0
2024-11-08 14:10:00,88.88,88.92,88.83,88.86,17554.0,88.88,88.92,88.83,88.86,17554.0
2024-11-08 14:15:00,88.86,88.89,88.77,88.77,9000.0,88.86,88.89,88.77,88.77,9000.0
2024-11-08 14:20:00,88.79,88.85,88.79,88.8,11183.0,88.79,88.85,88.79,88.8,11183.0
2024-11-08 14:25:00,88.81,88.91,88.8,88.9,18188.0,88.81,88.91,88.8,88.9,18188.0
2024-11-08 14:30:00,88.91,88.91,88.84,88.89,9824.0,88.91,88.91,88.84,88.89,9824.0
2024-11-08 14:35:00,88.89,89.0,88.89,88.96,21576.0,88.89,89.0,88.89,88.96,21576.0
2024-11-08 14:40:00,88.96,89.05,88.93,89.05,27199.0,88.96,89.05,88.93,89.05,27199.0
2024-11-08 14:45:00,89.05,89.08,88.92,88.94,14616.0,89.05,89.08,88.92,88.94,14616.0
2024-11-08 14:50:00,88.93,89.01,88.92,88.99,16981.0,88.93,89.01,88.92,88.99,16981.0
2024-11-08 14:55:00,88.99,89.16,88.99,89.06,19985.0,88.99,89.16,88.99,89.06,19985.0
2024-11-08 15:00:00,89.06,89.16,89.06,89.16,32262.0,89.06,89.16,89.06,89.16,32262.0
2024-11-08 15:05:00,89.16,89.18,89.01,89.06,19630.0,89.16,89.18,89.01,89.06,19630.0
2024-11-08 15:10:00,89.08,89.13,89.03,89.05,33887.0,89.08,89.13,89.03,89.05,33887.0
2024-11-08 15:15:00,89.02,89.07,89.0,89.0,22656.0,89.02,89.07,89.0,89.0,22656.0
2024-11-08 15:20:00,88.99,88.99,88.94,88.98,22298.0,88.99,88.99,88.94,88.98,22298.0
2024-11-08 15:25:00,88.98,88.98,88.86,88.89,20282.0,88.98,88.98,88.86,88.89,20282.0
2024-11-08 15:30:00,88.9,88.99,88.85,88.89,41113.0,88.9,88.99,88.85,88.89,41113.0
2024-11-08 15:35:00,88.91,89.24,88.88,89.2,54314.0,88.91,89.24,88.88,89.2,54314.0
2024-11-08 15:40:00,89.2,89.31,89.2,89.29,47007.0,89.2,89.31,89.2,89.29,47007.0
2024-11-08 15:45:00,89.27,89.27,89.04,89.06,49474.0,89.27,89.27,89.04,89.06,49474.0
2024-11-08 15:50:00,89.05,89.23,89.04,89.17,124078.0,89.05,89.23,89.04,89.17,124078.0
2024-11-08 15:55:00,89.18,89.21,88.93,88.96,192572.0,89.18,89.21,88.93,88.96,192572.0
2024-11-11 09:30:00,89.72,89.72,88.26,88.31,193498.0,89.72,89.72,88.26,88.31,193498.0
2024-11-11 09:35:00,88.32,88.76,88.23,88.34,83248.0,88.32,88.76,88.23,88.34,83248.0
2024-11-11 09:40:00,88.38,88.49,87.92,88.04,76139.0,88.38,88.49,87.92,88.04,76139.0
2024-11-11 09:45:00,88.05,88.4,87.91,88.37,99196.0,88.05,88.4,87.91,88.37,99196.0
2024-11-11 09:50:00,88.35,88.48,88.16,88.31,42989.0,88.35,88.48,88.16,88.31,42989.0
2024-11-11 09:55:00,88.28,88.34,88.05,88.24,38040.0,88.28,88.34,88.05,88.24,38040.0
2024-11-11 10:00:00,88.2,88.56,88.18,88.4,62538.0,88.2,88.56,88.18,88.4,62538.0
2024-11-11 10:05:00,88.37,88.67,88.32,88.62,31442.0,88.37,88.67,88.32,88.62,31442.0
2024-11-11 10:10:00,88.62,88.74,88.45,88.47,22322.0,88.62,88.74,88.45,88.47,22322.0
2024-11-11 10:15:00,88.45,88.59,88.38,88.38,40535.0,88.45,88.59,88.38,88.38,40535.0
2024-11-11 10:20:00,88.38,88.48,88.29,88.48,14558.0,88.38,88.48,88.29,88.48,14558.0
2024-11-11 10:25:00,88.38,88.41,88.16,88.16,37362.0,88.38,88.41,88.16,88.16,37362.0
2024-11-11 10:30:00,88.17,88.23,87.98,88.12,42455.0,88.17,88.23,87.98,88.12,42455.0
2024-11-11 10:35:00,88.14,88.14,88.01,88.1,52101.0,88.14,88.14,88.01,88.1,52101.0
2024-11-11 10:40:00,88.11,88.11,87.92,87.94,53947.0,88.11,88.11,87.92,87.94,53947.0
2024-11-11 10:45:00,87.92,88.15,87.83,88.1,79595.0,87.92,88.15,87.83,88.1,79595.0
2024-11-11 10:50:00,88.15,88.17,88.01,88.09,60042.0,88.15,88.17,88.01,88.09,60042.0
2024-11-11 10:55:00,88.08,88.22,88.01,88.22,56989.0,88.08,88.22,88.01,88.22,56989.0
2024-11-11 11:00:00,88.23,88.25,87.96,87.97,34477.0,88.23,88.25,87.96,87.97,34477.0
2024-11-11 11:05:00,87.97,87.99,87.76,87.87,85542.0,87.97,87.99,87.76,87.87,85542.0
2024-11-11 11:10:00,87.81,87.86,87.66,87.66,58540.0,87.81,87.86,87.66,87.66,58540.0
2024-11-11 11:15:00,87.65,87.79,87.64,87.78,51104.0,87.65,87.79,87.64,87.78,51104.0
2024-11-11 11:20:00,87.77,87.97,87.77,87.93,26623.0,87.77,87.97,87.77,87.93,26623.0
2024-11-11 11:25:00,87.92,87.95,87.72,87.73,26474.0,87.92,87.95,87.72,87.73,26474.0
2024-11-11 11:30:00,87.72,87.78,87.55,87.56,34072.0,87.72,87.78,87.55,87.56,34072.0
2024-11-11 11:35:00,87.56,87.82,87.56,87.82,24677.0,87.56,87.82,87.56,87.82,24677.0
2024-11-11 11:40:00,87.84,87.86,87.7,87.84,20774.0,87.84,87.86,87.7,87.84,20774.0
2024-11-11 11:45:00,87.84,87.93,87.83,87.92,14113.0,87.84,87.93,87.83,87.92,14113.0
2024-11-11 11:50:00,87.94,87.98,87.89,87.95,21213.0,87.94,87.98,87.89,87.95,21213.0
2024-11-11 11:55:00,87.98,88.04,87.77,87.8,21107.0,87.98,88.04,87.77,87.8,21107.0
2024-11-11 12:00:00,87.8,87.91,87.76,87.8,8810.0,87.8,87.91,87.76,87.8,8810.0
2024-11-11 12:05:00,87.8,87.88,87.78,87.85,16320.0,87.8,87.88,87.78,87.85,16320.0
2024-11-11 12:10:00,87.87,87.91,87.75,87.78,18609.0,87.87,87.91,87.75,87.78,18609.0
2024-11-11 12:15:00,87.79,88.0,87.77,87.94,7096.0,87.79,88.0,87.77,87.94,7096.0
2024-11-11 12:20:00,87.97,87.97,87.87,87.91,9066.0,87.97,87.97,87.87,87.91,9066.0
2024-11-11 12:25:00,87.92,88.01,87.91,87.97,22673.0,87.92,88.01,87.91,87.97,22673.0
2024-11-11 12:30:00,87.99,88.22,87.98,88.22,23524.0,87.99,88.22,87.98,88.22,23524.0
2024-11-11 12:35:00,88.19,88.32,88.18,88.24,15140.0,88.19,88.32,88.18,88.24,15140.0
2024-11-11 12:40:00,88.23,88.25,88.08,88.23,14067.0,88.23,88.25,88.08,88.23,14067.0
2024-11-11 12:45:00,88.23,88.25,88.18,88.18,7992.0,88.23,88.25,88.18,88.18,7992.0
2024-11-11 12:50:00,88.18,88.23,88.14,88.23,12205.0,88.18,88.23,88.14,88.23,12205.0
2024-11-11 12:55:00,88.22,88.23,88.12,88.12,8343.0,88.22,88.23,88.12,88.12,8343.0
2024-11-11 13:00:00,88.11,88.12,88.02,88.05,9109.0,88.11,88.12,88.02,88.05,9109.0
2024-11-11 13:05:00,88.04,88.06,87.99,88.03,13804.0,88.04,88.06,87.99,88.03,13804.0
2024-11-11 13:10:00,88.0,88.0,87.92,87.97,13102.0,88.0,88.0,87.92,87.97,13102.0
2024-11-11 13:15:00,87.98,87.98,87.9,87.93,5214.0,87.98,87.98,87.9,87.93,5214.0
2024-11-11 13:20:00,87.92,87.92,87.84,87.9,15126.0,87.92,87.92,87.84,87.9,15126.0
2024-11-11 13:25:00,87.88,87.93,87.78,87.79,45788.0,87.88,87.93,87.78,87.79,45788.0
2024-11-11 13:30:00,87.78,87.82,87.73,87.8,16022.0,87.78,87.82,87.73,87.8,16022.0
2024-11-11 13:35:00,87.81,87.83,87.66,87.66,22181.0,87.81,87.83,87.66,87.66,22181.0
2024-11-11 13:40:00,87.67,87.82,87.67,87.82,35170.0,87.67,87.82,87.67,87.82,35170.0
2024-11-11 13:45:00,87.83,87.91,87.79,87.89,8942.0,87.83,87.91,87.79,87.89,8942.0
2024-11-11 13:50:00,87.88,87.97,87.87,87.94,3958.0,87.88,87.97,87.87,87.94,3958.0
2024-11-11 13:55:00,87.96,88.07,87.95,88.05,12417.0,87.96,88.07,87.95,88.05,12417.0
2024-11-11 14:00:00,88.06,88.13,87.99,88.08,8898.0,88.06,88.13,87.99,88.08,8898.0
2024-11-11 14:05:00,88.09,88.17,88.04,88.14,16800.0,88.09,88.17,88.04,88.14,16800.0
2024-11-11 14:10:00,88.16,88.2,88.16,88.17,11209.0,88.16,88.2,88.16,88.17,11209.0
2024-11-11 14:15:00,88.17,88.21,88.14,88.15,6760.0,88.17,88.21,88.14,88.15,6760.0
2024-11-11 14:20:00,88.14,88.21,88.13,88.21,5200.0,88.14,88.21,88.13,88.21,5200.0
2024-11-11 14:25:00,88.22,88.24,88.06,88.08,9955.0,88.22,88.24,88.06,88.08,9955.0
2024-11-11 14:30:00,88.06,88.09,88.02,88.07,5163.0,88.06,88.09,88.02,88.07,5163.0
2024-11-11 14:35:00,88.08,88.16,88.05,88.16,5935.0,88.08,88.16,88.05,88.16,5935.0
2024-11-11 14:40:00,88.17,88.25,88.16,88.18,7044.0,88.17,88.25,88.16,88.18,7044.0
2024-11-11 14:45:00,88.2,88.23,88.17,88.22,7624.0,88.2,88.23,88.17,88.22,7624.0
2024-11-11 14:50:00,88.2,88.23,88.18,88.23,5916.0,88.2,88.23,88.18,88.23,5916.0
2024-11-11 14:55:00,88.24,88.25,88.14,88.19,26467.0,88.24,88.25,88.14,88.19,26467.0
2024-11-11 15:00:00,88.19,88.33,88.18,88.31,9807.0,88.19,88.33,88.18,88.31,9807.0
2024-11-11 15:05:00,88.31,88.32,88.25,88.27,10030.0,88.31,88.32,88.25,88.27,10030.0
2024-11-11 15:10:00,88.27,88.33,88.23,88.28,10377.0,88.27,88.33,88.23,88.28,10377.0
2024-11-11 15:15:00,88.28,88.33,88.24,88.28,34480.0,88.28,88.33,88.24,88.28,34480.0
2024-11-11 15:20:00,88.27,88.28,88.2,88.26,13115.0,88.27,88.28,88.2,88.26,13115.0
2024-11-11 15:25:00,88.25,88.27,88.19,88.25,22077.0,88.25,88.27,88.19,88.25,22077.0
2024-11-11 15:30:00,88.25,88.27,88.2,88.25,11551.0,88.25,88.27,88.2,88.25,11551.0
2024-11-11 15:35:00,88.24,88.25,88.18,88.25,17435.0,88.24,88.25,88.18,88.25,17435.0
2024-11-11 15:40:00,88.24,88.28,88.19,88.27,26149.0,88.24,88.28,88.19,88.27,26149.0
2024-11-11 15:45:00,88.28,88.28,88.18,88.19,22123.0,88.28,88.28,88.18,88.19,22123.0
2024-11-11 15:50:00,88.2,88.39,88.19,88.34,52115.0,88.2,88.39,88.19,88.34,52115.0
2024-11-11 15:55:00,88.3,88.32,88.21,88.28,82611.0,88.3,88.32,88.21,88.28,82611.0
2024-11-12 09:30:00,86.0,86.07,85.26,85.55,279086.0,86.0,86.07,85.26,85.55,279086.0
2024-11-12 09:35:00,85.53,85.99,85.51,85.76,121172.0,85.53,85.99,85.51,85.76,121172.0
2024-11-12 09:40:00,85.74,85.97,85.7,85.87,85956.0,85.74,85.97,85.7,85.87,85956.0
2024-11-12 09:45:00,85.86,85.89,85.56,85.83,67489.0,85.86,85.89,85.56,85.83,67489.0
2024-11-12 09:50:00,85.81,85.83,85.48,85.55,93833.0,85.81,85.83,85.48,85.55,93833.0
2024-11-12 09:55:00,85.61,85.75,85.46,85.61,41263.0,85.61,85.75,85.46,85.61,41263.0
2024-11-12 10:00:00,85.63,85.7,85.22,85.22,53347.0,85.63,85.7,85.22,85.22,53347.0
2024-11-12 10:05:00,85.26,85.53,85.14,85.5,71070.0,85.26,85.53,85.14,85.5,71070.0
2024-11-12 10:10:00,85.53,85.58,85.16,85.16,27246.0,85.53,85.58,85.16,85.16,27246.0
2024-11-12 10:15:00,85.16,85.35,85.14,85.2,46309.0,85.16,85.35,85.14,85.2,46309.0
2024-11-12 10:20:00,85.2,85.31,85.15,85.19,49138.0,85.2,85.31,85.15,85.19,49138.0
2024-11-12 10:25:00,85.19,85.26,84.86,84.98,126957.0,85.19,85.26,84.86,84.98,126957.0
2024-11-12 10:30:00,84.98,85.07,84.87,84.95,50612.0,84.98,85.07,84.87,84.95,50612.0
2024-11-12 10:35:00,84.94,85.27,84.93,85.22,45781.0,84.94,85.27,84.93,85.22,45781.0
2024-11-12 10:40:00,85.21,85.37,85.2,85.33,25923.0,85.21,85.37,85.2,85.33,25923.0
2024-11-12 10:45:00,85.35,85.48,85.31,85.34,32708.0,85.35,85.48,85.31,85.34,32708.0
2024-11-12 10:50:00,85.33,85.35,85.16,85.16,17321.0,85.33,85.35,85.16,85.16,17321.0
2024-11-12 10:55:00,85.15,85.27,84.97,84.98,32486.0,85.15,85.27,84.97,84.98,32486.0
2024-11-12 11:00:00,84.98,85.06,84.93,85.0,26461.0,84.98,85.06,84.93,85.0,26461.0
2024-11-12 11:05:00,85.0,85.11,84.95,85.03,41655.0,85.0,85.11,84.95,85.03,41655.0
2024-11-12 11:10:00,85.02,85.06,84.8,84.86,41459.0,85.02,85.06,84.8,84.86,41459.0
2024-11-12 11:15:00,84.86,84.97,84.84,84.96,19051.0,84.86,84.97,84.84,84.96,19051.0
2024-11-12 11:20:00,84.98,85.09,84.75,84.8,80343.0,84.98,85.09,84.75,84.8,80343.0
2024-11-12 11:25:00,84.82,84.83,84.66,84.7,45337.0,84.82,84.83,84.66,84.7,45337.0
2024-11-12 11:30:00,84.67,84.78,84.64,84.74,22452.0,84.67,84.78,84.64,84.74,22452.0
2024-11-12 11:35:00,84.74,84.79,84.63,84.66,55972.0,84.74,84.79,84.63,84.66,55972.0
2024-11-12 11:40:00,84.66,84.72,84.58,84.58,20785.0,84.66,84.72,84.58,84.58,20785.0
2024-11-12 11:45:00,84.59,84.61,84.49,84.56,43824.0,84.59,84.61,84.49,84.56,43824.0
2024-11-12 11:50:00,84.54,84.63,84.5,84.61,20452.0,84.54,84.63,84.5,84.61,20452.0
2024-11-12 11:55:00,84.61,84.63,84.57,84.57,31577.0,84.61,84.63,84.57,84.57,31577.0
2024-11-12 12:00:00,84.58,84.64,84.57,84.62,17219.0,84.58,84.64,84.57,84.62,17219.0
2024-11-12 12:05:00,84.62,84.65,84.53,84.62,28795.0,84.62,84.65,84.53,84.62,28795.0
2024-11-12 12:10:00,84.61,84.62,84.5,84.52,18779.0,84.61,84.62,84.5,84.52,18779.0
2024-11-12 12:15:00,84.53,84.53,84.32,84.4,29403.0,84.53,84.53,84.32,84.4,29403.0
2024-11-12 12:20:00,84.39,84.42,84.26,84.29,28301.0,84.39,84.42,84.26,84.29,28301.0
2024-11-12 12:25:00,84.31,84.42,84.28,84.41,24623.0,84.31,84.42,84.28,84.41,24623.0
2024-11-12 12:30:00,84.38,84.52,84.36,84.39,51540.0,84.38,84.52,84.36,84.39,51540.0
2024-11-12 12:35:00,84.39,84.47,84.38,84.4,14928.0,84.39,84.47,84.38,84.4,14928.0
2024-11-12 12:40:00,84.41,84.43,84.31,84.4,17871.0,84.41,84.43,84.31,84.4,17871.0
2024-11-12 12:45:00,84.42,84.44,84.35,84.35,12366.0,84.42,84.44,84.35,84.35,12366.0
2024-11-12 12:50:00,84.36,84.59,84.35,84.49,32243.0,84.36,84.59,84.35,84.49,32243.0
2024-11-12 12:55:00,84.5,84.55,84.4,84.44,29384.0,84.5,84.55,84.4,84.44,29384.0
2024-11-12 13:00:00,84.42,84.55,84.41,84.5,13821.0,84.42,84.55,84.41,84.5,13821.0
2024-11-12 13:05:00,84.5,84.66,84.46,84.64,24623.0,84.5,84.66,84.46,84.64,24623.0
2024-11-12 13:10:00,84.66,84.72,84.62,84.72,31465.0,84.66,84.72,84.62,84.72,31465.0
2024-11-12 13:15:00,84.72,84.92,84.72,84.83,14770.0,84.72,84.92,84.72,84.83,14770.0
2024-11-12 13:20:00,84.83,84.83,84.66,84.75,27289.0,84.83,84.83,84.66,84.75,27289.0
2024-11-12 13:25:00,84.74,84.93,84.74,84.88,27904.0,84.74,84.93,84.74,84.88,27904.0
2024-11-12 13:30:00,84.88,84.97,84.82,84.96,16321.0,84.88,84.97,84.82,84.96,16321.0
2024-11-12 13:35:00,84.95,84.99,84.86,84.86,16363.0,84.95,84.99,84.86,84.86,16363.0
2024-11-12 13:40:00,84.87,84.87,84.77,84.81,8778.0,84.87,84.87,84.77,84.81,8778.0
2024-11-12 13:45:00,84.82,84.83,84.66,84.66,16115.0,84.82,84.83,84.66,84.66,16115.0
2024-11-12 13:50:00,84.64,84.66,84.52,84.56,15039.0,84.64,84.66,84.52,84.56,15039.0
2024-11-12 13:55:00,84.56,84.6,84.46,84.59,52372.0,84.56,84.6,84.46,84.59,52372.0
2024-11-12 14:00:00,84.59,84.63,84.52,84.55,12762.0,84.59,84.63,84.52,84.55,12762.0
2024-11-12 14:05:00,84.55,84.68,84.52,84.65,9492.0,84.55,84.68,84.52,84.65,9492.0
2024-11-12 14:10:00,84.66,84.68,84.57,84.65,11115.0,84.66,84.68,84.57,84.65,11115.0
2024-11-12 14:15:00,84.66,84.75,84.65,84.69,11381.0,84.66,84.75,84.65,84.69,11381.0
2024-11-12 14:20:00,84.68,84.76,84.68,84.75,11635.0,84.68,84.76,84.68,84.75,11635.0
2024-11-12 14:25:00,84.75,84.82,84.75,84.8,9614.0,84.75,84.82,84.75,84.8,9614.0
2024-11-12 14:30:00,84.8,84.84,84.77,84.83,12197.0,84.8,84.84,84.77,84.83,12197.0
2024-11-12 14:35:00,84.85,84.9,84.82,84.87,18843.0,84.85,84.9,84.82,84.87,18843.0
2024-11-12 14:40:00,84.86,84.95,84.85,84.94,9799.0,84.86,84.95,84.85,84.94,9799.0
2024-11-12 14:45:00,84.93,84.95,84.87,84.87,10186.0,84.93,84.95,84.87,84.87,10186.0
2024-11-12 14:50:00,84.87,84.97,84.85,84.97,21688.0,84.87,84.97,84.85,84.97,21688.0
2024-11-12 14:55:00,84.97,85.03,84.95,84.98,21304.0,84.97,85.03,84.95,84.98,21304.0
2024-11-12 15:00:00,84.96,85.02,84.92,84.93,15481.0,84.96,85.02,84.92,84.93,15481.0
2024-11-12 15:05:00,84.94,84.96,84.82,84.88,15555.0,84.94,84.96,84.82,84.88,15555.0
2024-11-12 15:10:00,84.89,84.95,84.88,84.94,10294.0,84.89,84.95,84.88,84.94,10294.0
2024-11-12 15:15:00,84.95,85.06,84.95,85.05,16518.0,84.95,85.06,84.95,85.05,16518.0
2024-11-12 15:20:00,85.06,85.08,84.9,84.92,21441.0,85.06,85.08,84.9,84.92,21441.0
2024-11-12 15:25:00,84.93,84.98,84.84,84.94,13816.0,84.93,84.98,84.84,84.94,13816.0
2024-11-12 15:30:00,84.92,84.92,84.83,84.86,21304.0,84.92,84.92,84.83,84.86,21304.0
2024-11-12 15:35:00,84.86,85.01,84.84,84.89,68152.0,84.86,85.01,84.84,84.89,68152.0
2024-11-12 15:40:00,84.87,84.91,84.81,84.82,31279.0,84.87,84.91,84.81,84.82,31279.0
2024-11-12 15:45:00,84.83,84.84,84.75,84.79,40208.0,84.83,84.84,84.75,84.79,40208.0
2024-11-12 15:50:00,84.78,84.8,84.68,84.75,74160.0,84.78,84.8,84.68,84.75,74160.0
2024-11-12 15:55:00,84.75,84.87,84.68,84.8,177847.0,84.75,84.87,84.68,84.8,177847.0
2024-11-13 09:30:00,85.34,85.68,84.91,84.92,80911.0,85.34,85.68,84.91,84.92,80911.0
2024-11-13 09:35:00,84.92,85.05,84.55,84.72,51844.0,84.92,85.05,84.55,84.72,51844.0
2024-11-13 09:40:00,84.73,85.05,84.69,84.9,25474.0,84.73,85.05,84.69,84.9,25474.0
2024-11-13 09:45:00,84.92,84.92,84.44,84.58,31239.0,84.92,84.92,84.44,84.58,31239.0
2024-11-13 09:50:00,84.54,84.58,84.23,84.46,42588.0,84.54,84.58,84.23,84.46,42588.0
2024-11-13 09:55:00,84.43,84.57,84.33,84.44,28005.0,84.43,84.57,84.33,84.44,28005.0
2024-11-13 10:00:00,84.44,84.58,84.35,84.45,23114.0,84.44,84.58,84.35,84.45,23114.0
2024-11-13 10:05:00,84.46,84.6,84.3,84.56,19913.0,84.46,84.6,84.3,84.56,19913.0
2024-11-13 10:10:00,84.57,84.81,84.56,84.8,23450.0,84.57,84.81,84.56,84.8,23450.0
2024-11-13 10:15:00,84.82,84.97,84.81,84.91,42807.0,84.82,84.97,84.81,84.91,42807.0
2024-11-13 10:20:00,84.9,85.06,84.87,84.97,60308.0,84.9,85.06,84.87,84.97,60308.0
2024-11-13 10:25:00,84.98,85.04,84.73,84.73,15718.0,84.98,85.04,84.73,84.73,15718.0
2024-11-13 10:30:00,84.76,84.76,84.63,84.68,13825.0,84.76,84.76,84.63,84.68,13825.0
2024-11-13 10:35:00,84.62,84.73,84.59,84.61,14215.0,84.62,84.73,84.59,84.61,14215.0
2024-11-13 10:40:00,84.6,84.65,84.37,84.65,32569.0,84.6,84.65,84.37,84.65,32569.0
2024-11-13 10:45:00,84.65,84.65,84.46,84.56,21723.0,84.65,84.65,84.46,84.56,21723.0
2024-11-13 10:50:00,84.59,84.65,84.48,84.64,14330.0,84.59,84.65,84.48,84.64,14330.0
2024-11-13 10:55:00,84.68,84.72,84.51,84.58,25783.0,84.68,84.72,84.51,84.58,25783.0
2024-11-13 11:00:00,84.57,84.58,84.44,84.45,17095.0,84.57,84.58,84.44,84.45,17095.0
2024-11-13 11:05:00,84.44,84.52,84.35,84.44,13884.0,84.44,84.52,84.35,84.44,13884.0
2024-11-13 11:10:00,84.45,84.51,84.44,84.48,12488.0,84.45,84.51,84.44,84.48,12488.0
2024-11-13 11:15:00,84.46,84.47,84.26,84.32,15366.0,84.46,84.47,84.26,84.32,15366.0
2024-11-13 11:20:00,84.31,84.33,84.19,84.22,17852.0,84.31,84.33,84.19,84.22,17852.0
2024-11-13 11:25:00,84.21,84.26,84.19,84.21,16787.0,84.21,84.26,84.19,84.21,16787.0
2024-11-13 11:30:00,84.22,84.37,84.17,84.36,17871.0,84.22,84.37,84.17,84.36,17871.0
2024-11-13 11:35:00,84.37,84.39,84.22,84.24,9835.0,84.37,84.39,84.22,84.24,9835.0
2024-11-13 11:40:00,84.24,84.29,84.19,84.28,24796.0,84.24,84.29,84.19,84.28,24796.0
2024-11-13 11:45:00,84.3,84.34,84.26,84.3,11741.0,84.3,84.34,84.26,84.3,11741.0
2024-11-13 11:50:00,84.32,84.42,84.27,84.31,26734.0,84.32,84.42,84.27,84.31,26734.0
2024-11-13 11:55:00,84.34,84.35,84.21,84.27,19324.0,84.34,84.35,84.21,84.27,19324.0
2024-11-13 12:00:00,84.26,84.3,84.19,84.21,6282.0,84.26,84.3,84.19,84.21,6282.0
2024-11-13 12:05:00,84.22,84.36,84.22,84.35,20037.0,84.22,84.36,84.22,84.35,20037.0
2024-11-13 12:10:00,84.34,84.47,84.33,84.47,9347.0,84.34,84.47,84.33,84.47,9347.0
2024-11-13 12:15:00,84.47,84.57,84.47,84.5,10825.0,84.47,84.57,84.47,84.5,10825.0
2024-11-13 12:20:00,84.5,84.57,84.48,84.5,17067.0,84.5,84.57,84.48,84.5,17067.0
2024-11-13 12:25:00,84.51,84.51,84.46,84.48,6764.0,84.51,84.51,84.46,84.48,6764.0
2024-11-13 12:30:00,84.48,84.52,84.43,84.47,12568.0,84.48,84.52,84.43,84.47,12568.0
2024-11-13 12:35:00,84.48,84.61,84.46,84.6,9621.0,84.48,84.61,84.46,84.6,9621.0
2024-11-13 12:40:00,84.61,84.71,84.57,84.68,13151.0,84.61,84.71,84.57,84.68,13151.0
2024-11-13 12:45:00,84.68,84.7,84.62,84.64,4892.0,84.68,84.7,84.62,84.64,4892.0
2024-11-13 12:50:00,84.65,84.68,84.6,84.64,13814.0,84.65,84.68,84.6,84.64,13814.0
2024-11-13 12:55:00,84.64,84.69,84.61,84.62,5968.0,84.64,84.69,84.61,84.62,5968.0
2024-11-13 13:00:00,84.63,84.65,84.62,84.64,8397.0,84.63,84.65,84.62,84.64,8397.0
2024-11-13 13:05:00,84.63,84.64,84.53,84.55,19107.0,84.63,84.64,84.53,84.55,19107.0
2024-11-13 13:10:00,84.52,84.58,84.5,84.56,8300.0,84.52,84.58,84.5,84.56,8300.0
2024-11-13 13:15:00,84.55,84.55,84.43,84.45,7070.0,84.55,84.55,84.43,84.45,7070.0
2024-11-13 13:20:00,84.47,84.49,84.39,84.4,10830.0,84.47,84.49,84.39,84.4,10830.0
2024-11-13 13:25:00,84.4,84.4,84.32,84.39,9019.0,84.4,84.4,84.32,84.39,9019.0
2024-11-13 13:30:00,84.38,84.48,84.34,84.45,13834.0,84.38,84.48,84.34,84.45,13834.0
2024-11-13 13:35:00,84.44,84.5,84.43,84.43,6187.0,84.44,84.5,84.43,84.43,6187.0
2024-11-13 13:40:00,84.42,84.45,84.34,84.45,12900.0,84.42,84.45,84.34,84.45,12900.0
2024-11-13 13:45:00,84.45,84.55,84.45,84.54,23686.0,84.45,84.55,84.45,84.54,23686.0
2024-11-13 13:50:00,84.54,84.54,84.42,84.44,19972.0,84.54,84.54,84.42,84.44,19972.0
2024-11-13 13:55:00,84.47,84.51,84.45,84.48,21543.0,84.47,84.51,84.45,84.48,21543.0
2024-11-13 14:00:00,84.49,84.55,84.46,84.54,30136.0,84.49,84.55,84.46,84.54,30136.0
2024-11-13 14:05:00,84.54,84.56,84.49,84.5,13057.0,84.54,84.56,84.49,84.5,13057.0
2024-11-13 14:10:00,84.49,84.54,84.47,84.53,14592.0,84.49,84.54,84.47,84.53,14592.0
2024-11-13 14:15:00,84.53,84.57,84.47,84.47,12833.0,84.53,84.57,84.47,84.47,12833.0
2024-11-13 14:20:00,84.47,84.49,84.43,84.46,11409.0,84.47,84.49,84.43,84.46,11409.0
2024-11-13 14:25:00,84.46,84.5,84.36,84.38,10389.0,84.46,84.5,84.36,84.38,10389.0
2024-11-13 14:30:00,84.38,84.41,84.3,84.4,11915.0,84.38,84.41,84.3,84.4,11915.0
2024-11-13 14:35:00,84.37,84.4,84.31,84.35,13983.0,84.37,84.4,84.31,84.35,13983.0
2024-11-13 14:40:00,84.34,84.36,84.27,84.3,19709.0,84.34,84.36,84.27,84.3,19709.0
2024-11-13 14:45:00,84.28,84.36,84.27,84.33,7918.0,84.28,84.36,84.27,84.33,7918.0
2024-11-13 14:50:00,84.33,84.33,84.23,84.24,15270.0,84.33,84.33,84.23,84.24,15270.0
2024-11-13 14:55:00,84.23,84.25,84.21,84.24,8090.0,84.23,84.25,84.21,84.24,8090.0
2024-11-13 15:00:00,84.25,84.27,84.04,84.14,70504.0,84.25,84.27,84.04,84.14,70504.0
2024-11-13 15:05:00,84.15,84.36,84.15,84.31,14141.0,84.15,84.36,84.15,84.31,14141.0
2024-11-13 15:10:00,84.34,84.34,84.26,84.29,21631.0,84.34,84.34,84.26,84.29,21631.0
2024-11-13 15:15:00,84.28,84.36,84.26,84.3,16955.0,84.28,84.36,84.26,84.3,16955.0
2024-11-13 15:20:00,84.3,84.37,84.3,84.37,13698.0,84.3,84.37,84.3,84.37,13698.0
2024-11-13 15:25:00,84.37,84.37,84.29,84.37,21845.0,84.37,84.37,84.29,84.37,21845.0
2024-11-13 15:30:00,84.38,84.38,84.3,84.33,11326.0,84.38,84.38,84.3,84.33,11326.0
2024-11-13 15:35:00,84.37,84.46,84.37,84.43,15072.0,84.37,84.46,84.37,84.43,15072.0
2024-11-13 15:40:00,84.44,84.48,84.35,84.36,13457.0,84.44,84.48,84.35,84.36,13457.0
2024-11-13 15:45:00,84.37,84.4,84.36,84.36,23766.0,84.37,84.4,84.36,84.36,23766.0
2024-11-13 15:50:00,84.35,84.38,84.28,84.37,41868.0,84.35,84.38,84.28,84.37,41868.0
2024-11-13 15:55:00,84.37,84.48,84.36,84.48,71818.0,84.37,84.48,84.36,84.48,71818.0
2024-11-14 09:30:00,83.93,83.95,83.54,83.95,114193.0,83.93,83.95,83.54,83.95,114193.0
2024-11-14 09:35:00,83.91,84.31,83.76,83.77,37886.0,83.91,84.31,83.76,83.77,37886.0
2024-11-14 09:40:00,83.83,83.83,83.5,83.5,36985.0,83.83,83.83,83.5,83.5,36985.0
2024-11-14 09:45:00,83.53,83.6,83.21,83.36,51335.0,83.53,83.6,83.21,83.36,51335.0
2024-11-14 09:50:00,83.4,83.5,83.17,83.21,42965.0,83.4,83.5,83.17,83.21,42965.0
2024-11-14 09:55:00,83.2,83.23,83.06,83.06,26200.0,83.2,83.23,83.06,83.06,26200.0
2024-11-14 10:00:00,83.05,83.47,83.05,83.45,32219.0,83.05,83.47,83.05,83.45,32219.0
2024-11-14 10:05:00,83.48,83.55,83.28,83.28,84796.0,83.48,83.55,83.28,83.28,84796.0
2024-11-14 10:10:00,83.26,83.55,83.2,83.47,55841.0,83.26,83.55,83.2,83.47,55841.0
2024-11-14 10:15:00,83.46,83.49,83.22,83.38,23893.0,83.46,83.49,83.22,83.38,23893.0
2024-11-14 10:20:00,83.42,83.6,83.42,83.43,21508.0,83.42,83.6,83.42,83.43,21508.0
2024-11-14 10:25:00,83.48,83.7,83.44,83.57,14299.0,83.48,83.7,83.44,83.57,14299.0
2024-11-14 10:30:00,83.59,83.68,83.4,83.68,18839.0,83.59,83.68,83.4,83.68,18839.0
2024-11-14 10:35:00,83.67,83.87,83.62,83.75,27114.0,83.67,83.87,83.62,83.75,27114.0
2024-11-14 10:40:00,83.74,83.76,83.54,83.68,15749.0,83.74,83.76,83.54,83.68,15749.0
2024-11-14 10:45:00,83.67,83.75,83.57,83.61,8297.0,83.67,83.75,83.57,83.61,8297.0
2024-11-14 10:50:00,83.63,83.69,83.57,83.57,11878.0,83.63,83.69,83.57,83.57,11878.0
2024-11-14 10:55:00,83.59,83.59,83.41,83.42,7742.0,83.59,83.59,83.41,83.42,7742.0
2024-11-14 11:00:00,83.42,83.63,83.42,83.62,20410.0,83.42,83.63,83.42,83.62,20410.0
2024-11-14 11:05:00,83.68,83.82,83.62,83.74,9046.0,83.68,83.82,83.62,83.74,9046.0
2024-11-14 11:10:00,83.76,83.78,83.62,83.62,9075.0,83.76,83.78,83.62,83.62,9075.0
2024-11-14 11:15:00,83.63,83.76,83.61,83.69,7037.0,83.63,83.76,83.61,83.69,7037.0
2024-11-14 11:20:00,83.7,83.77,83.67,83.77,6559.0,83.7,83.77,83.67,83.77,6559.0
2024-11-14 11:25:00,83.77,83.8,83.69,83.74,12474.0,83.77,83.8,83.69,83.74,12474.0
2024-11-14 11:30:00,83.74,83.89,83.72,83.83,33809.0,83.74,83.89,83.72,83.83,33809.0
2024-11-14 11:35:00,83.81,83.82,83.72,83.73,16948.0,83.81,83.82,83.72,83.73,16948.0
2024-11-14 11:40:00,83.73,83.74,83.61,83.64,30510.0,83.73,83.74,83.61,83.64,30510.0
2024-11-14 11:45:00,83.62,83.77,83.61,83.69,17682.0,83.62,83.77,83.61,83.69,17682.0
2024-11-14 11:50:00,83.7,83.73,83.53,83.56,22275.0,83.7,83.73,83.53,83.56,22275.0
2024-11-14 11:55:00,83.56,83.68,83.53,83.53,14644.0,83.56,83.68,83.53,83.53,14644.0
2024-11-14 12:00:00,83.52,83.52,83.44,83.46,13121.0,83.52,83.52,83.44,83.46,13121.0
2024-11-14 12:05:00,83.45,83.47,83.38,83.43,16221.0,83.45,83.47,83.38,83.43,16221.0
2024-11-14 12:10:00,83.42,83.46,83.37,83.37,30818.0,83.42,83.46,83.37,83.37,30818.0
2024-11-14 12:15:00,83.33,83.33,83.29,83.33,7613.0,83.33,83.33,83.29,83.33,7613.0
2024-11-14 12:20:00,83.32,83.36,83.25,83.32,11802.0,83.32,83.36,83.25,83.32,11802.0
2024-11-14 12:25:00,83.32,83.45,83.28,83.44,17569.0,83.32,83.45,83.28,83.44,17569.0
2024-11-14 12:30:00,83.42,83.42,83.33,83.35,6277.0,83.42,83.42,83.33,83.35,6277.0
2024-11-14 12:35:00,83.35,83.45,83.34,83.42,6072.0,83.35,83.45,83.34,83.42,6072.0
2024-11-14 12:40:00,83.44,83.44,83.38,83.4,7205.0,83.44,83.44,83.38,83.4,7205.0
2024-11-14 12:45:00,83.41,83.42,83.35,83.38,11174.0,83.41,83.42,83.35,83.38,11174.0
2024-11-14 12:50:00,83.4,83.56,83.4,83.53,6813.0,83.4,83.56,83.4,83.53,6813.0
2024-11-14 12:55:00,83.54,83.6,83.51,83.59,10494.0,83.54,83.6,83.51,83.59,10494.0
2024-11-14 13:00:00,83.6,83.7,83.55,83.68,5253.0,83.6,83.7,83.55,83.68,5253.0
2024-11-14 13:05:00,83.68,83.74,83.64,83.73,9769.0,83.68,83.74,83.64,83.73,9769.0
2024-11-14 13:10:00,83.7,83.72,83.68,83.71,5501.0,83.7,83.72,83.68,83.71,5501.0
2024-11-14 13:15:00,83.69,83.69,83.59,83.62,7282.0,83.69,83.69,83.59,83.62,7282.0
2024-11-14 13:20:00,83.62,83.69,83.62,83.68,4350.0,83.62,83.69,83.62,83.68,4350.0
2024-11-14 13:25:00,83.7,83.72,83.68,83.69,2300.0,83.7,83.72,83.68,83.69,2300.0
2024-11-14 13:30:00,83.68,83.73,83.68,83.7,15536.0,83.68,83.73,83.68,83.7,15536.0
2024-11-14 13:35:00,83.7,83.83,83.69,83.8,9925.0,83.7,83.83,83.69,83.8,9925.0
2024-11-14 13:40:00,83.8,83.86,83.79,83.86,6134.0,83.8,83.86,83.79,83.86,6134.0
2024-11-14 13:45:00,83.87,83.92,83.86,83.9,7039.0,83.87,83.92,83.86,83.9,7039.0
2024-11-14 13:50:00,83.88,83.91,83.84,83.86,7069.0,83.88,83.91,83.84,83.86,7069.0
2024-11-14 13:55:00,83.86,83.86,83.76,83.76,9311.0,83.86,83.86,83.76,83.76,9311.0
2024-11-14 14:00:00,83.75,83.82,83.73,83.78,8504.0,83.75,83.82,83.73,83.78,8504.0
2024-11-14 14:05:00,83.8,83.84,83.75,83.82,7892.0,83.8,83.84,83.75,83.82,7892.0
2024-11-14 14:10:00,83.81,83.88,83.79,83.86,5918.0,83.81,83.88,83.79,83.86,5918.0
2024-11-14 14:15:00,83.86,83.94,83.86,83.94,9657.0,83.86,83.94,83.86,83.94,9657.0
2024-11-14 14:20:00,83.94,83.98,83.91,83.92,10562.0,83.94,83.98,83.91,83.92,10562.0
2024-11-14 14:25:00,83.93,83.94,83.9,83.93,8790.0,83.93,83.94,83.9,83.93,8790.0
2024-11-14 14:30:00,83.94,84.03,83.92,84.02,17897.0,83.94,84.03,83.92,84.02,17897.0
2024-11-14 14:35:00,84.02,84.09,84.02,84.06,6614.0,84.02,84.09,84.02,84.06,6614.0
2024-11-14 14:40:00,84.05,84.13,84.03,84.11,13751.0,84.05,84.13,84.03,84.11,13751.0
2024-11-14 14:45:00,84.11,84.13,84.06,84.09,19206.0,84.11,84.13,84.06,84.09,19206.0
2024-11-14 14:50:00,84.09,84.15,84.06,84.1,14038.0,84.09,84.15,84.06,84.1,14038.0
2024-11-14 14:55:00,84.13,84.15,84.1,84.1,11469.0,84.13,84.15,84.1,84.1,11469.0
2024-11-14 15:00:00,84.11,84.13,83.9,83.9,26372.0,84.11,84.13,83.9,83.9,26372.0
2024-11-14 15:05:00,83.9,83.92,83.72,83.84,11579.0,83.9,83.92,83.72,83.84,11579.0
2024-11-14 15:10:00,83.86,83.88,83.81,83.84,13896.0,83.86,83.88,83.81,83.84,13896.0
2024-11-14 15:15:00,83.84,83.98,83.84,83.94,13321.0,83.84,83.98,83.84,83.94,13321.0
2024-11-14 15:20:00,83.95,83.96,83.88,83.95,8483.0,83.95,83.96,83.88,83.95,8483.0
2024-11-14 15:25:00,83.95,84.04,83.92,84.01,12140.0,83.95,84.04,83.92,84.01,12140.0
2024-11-14 15:30:00,83.99,84.0,83.86,83.9,12334.0,83.99,84.0,83.86,83.9,12334.0
2024-11-14 15:35:00,83.92,83.98,83.89,83.92,17938.0,83.92,83.98,83.89,83.92,17938.0
2024-11-14 15:40:00,83.93,83.94,83.8,83.89,27794.0,83.93,83.94,83.8,83.89,27794.0
2024-11-14 15:45:00,83.87,83.87,83.78,83.82,31595.0,83.87,83.87,83.78,83.82,31595.0
2024-11-14 15:50:00,83.85,83.99,83.79,83.98,44883.0,83.85,83.99,83.79,83.98,44883.0
2024-11-14 15:55:00,83.95,84.1,83.89,84.06,94325.0,83.95,84.1,83.89,84.06,94325.0
2024-11-15 09:30:00,84.3,84.5,83.77,83.99,124570.0,84.3,84.5,83.77,83.99,124570.0
2024-11-15 09:35:00,83.92,84.32,83.72,84.26,81622.0,83.92,84.32,83.72,84.26,81622.0
2024-11-15 09:40:00,84.29,84.65,84.13,84.6,97395.0,84.29,84.65,84.13,84.6,97395.0
2024-11-15 09:45:00,84.55,84.74,84.32,84.46,33288.0,84.55,84.74,84.32,84.46,33288.0
2024-11-15 09:50:00,84.44,84.49,84.23,84.36,58285.0,84.44,84.49,84.23,84.36,58285.0
2024-11-15 09:55:00,84.38,84.75,84.31,84.55,26531.0,84.38,84.75,84.31,84.55,26531.0
2024-11-15 10:00:00,84.56,84.7,84.46,84.55,23491.0,84.56,84.7,84.46,84.55,23491.0
2024-11-15 10:05:00,84.51,84.71,84.41,84.5,19697.0,84.51,84.71,84.41,84.5,19697.0
2024-11-15 10:10:00,84.47,84.68,84.44,84.66,26744.0,84.47,84.68,84.44,84.66,26744.0
2024-11-15 10:15:00,84.66,84.75,84.47,84.54,47686.0,84.66,84.75,84.47,84.54,47686.0
2024-11-15 10:20:00,84.5,84.51,84.34,84.44,13312.0,84.5,84.51,84.34,84.44,13312.0
2024-11-15 10:25:00,84.45,84.65,84.42,84.63,11562.0,84.45,84.65,84.42,84.63,11562.0
2024-11-15 10:30:00,84.55,84.61,84.31,84.44,13723.0,84.55,84.61,84.31,84.44,13723.0
2024-11-15 10:35:00,84.41,84.41,84.11,84.14,12779.0,84.41,84.41,84.11,84.14,12779.0
2024-11-15 10:40:00,84.17,84.33,84.15,84.28,12582.0,84.17,84.33,84.15,84.28,12582.0
2024-11-15 10:45:00,84.24,84.42,84.23,84.41,16250.0,84.24,84.42,84.23,84.41,16250.0
2024-11-15 10:50:00,84.4,84.46,84.19,84.23,27408.0,84.4,84.46,84.19,84.23,27408.0
2024-11-15 10:55:00,84.27,84.28,84.1,84.19,9590.0,84.27,84.28,84.1,84.19,9590.0
2024-11-15 11:00:00,84.17,84.25,84.07,84.17,18611.0,84.17,84.25,84.07,84.17,18611.0
2024-11-15 11:05:00,84.21,84.26,84.02,84.1,31093.0,84.21,84.26,84.02,84.1,31093.0
2024-11-15 11:10:00,84.06,84.23,84.06,84.19,10154.0,84.06,84.23,84.06,84.19,10154.0
2024-11-15 11:15:00,84.19,84.26,84.13,84.22,24405.0,84.19,84.26,84.13,84.22,24405.0
2024-11-15 11:20:00,84.21,84.22,84.1,84.18,10285.0,84.21,84.22,84.1,84.18,10285.0
2024-11-15 11:25:00,84.14,84.28,84.0,84.26,17064.0,84.14,84.28,84.0,84.26,17064.0
2024-11-15 11:30:00,84.26,84.3,84.06,84.08,24961.0,84.26,84.3,84.06,84.08,24961.0
2024-11-15 11:35:00,84.08,84.1,83.88,83.96,34199.0,84.08,84.1,83.88,83.96,34199.0
2024-11-15 11:40:00,83.96,84.03,83.94,83.97,10266.0,83.96,84.03,83.94,83.97,10266.0
2024-11-15 11:45:00,83.95,84.12,83.95,84.06,20273.0,83.95,84.12,83.95,84.06,20273.0
2024-11-15 11:50:00,84.06,84.12,84.03,84.08,7232.0,84.06,84.12,84.03,84.08,7232.0
2024-11-15 11:55:00,84.06,84.25,84.06,84.12,22170.0,84.06,84.25,84.06,84.12,22170.0
2024-11-15 12:00:00,84.12,84.16,84.05,84.1,8916.0,84.12,84.16,84.05,84.1,8916.0
2024-11-15 12:05:00,84.08,84.2,84.08,84.2,3807.0,84.08,84.2,84.08,84.2,3807.0
2024-11-15 12:10:00,84.16,84.2,84.12,84.17,6565.0,84.16,84.2,84.12,84.17,6565.0
2024-11-15 12:15:00,84.18,84.25,84.18,84.2,5022.0,84.18,84.25,84.18,84.2,5022.0
2024-11-15 12:20:00,84.2,84.23,84.16,84.22,19819.0,84.2,84.23,84.16,84.22,19819.0
2024-11-15 12:25:00,84.24,84.29,84.19,84.25,9232.0,84.24,84.29,84.19,84.25,9232.0
2024-11-15 12:30:00,84.25,84.27,84.2,84.27,11088.0,84.25,84.27,84.2,84.27,11088.0
2024-11-15 12:35:00,84.25,84.25,84.15,84.16,19407.0,84.25,84.25,84.15,84.16,19407.0
2024-11-15 12:40:00,84.16,84.18,84.11,84.18,10910.0,84.16,84.18,84.11,84.18,10910.0
2024-11-15 12:45:00,84.17,84.18,84.04,84.06,9855.0,84.17,84.18,84.04,84.06,9855.0
2024-11-15 12:50:00,84.06,84.09,84.05,84.06,2899.0,84.06,84.09,84.05,84.06,2899.0
2024-11-15 12:55:00,84.06,84.17,84.05,84.14,12119.0,84.06,84.17,84.05,84.14,12119.0
2024-11-15 13:00:00,84.17,84.17,84.06,84.06,4989.0,84.17,84.17,84.06,84.06,4989.0
2024-11-15 13:05:00,84.08,84.24,84.07,84.24,7818.0,84.08,84.24,84.07,84.24,7818.0
2024-11-15 13:10:00,84.22,84.33,84.22,84.33,10940.0,84.22,84.33,84.22,84.33,10940.0
2024-11-15 13:15:00,84.33,84.4,84.31,84.4,4750.0,84.33,84.4,84.31,84.4,4750.0
2024-11-15 13:20:00,84.39,84.49,84.37,84.42,14236.0,84.39,84.49,84.37,84.42,14236.0
2024-11-15 13:25:00,84.41,84.48,84.34,84.37,16110.0,84.41,84.48,84.34,84.37,16110.0
2024-11-15 13:30:00,84.37,84.38,84.3,84.38,5887.0,84.37,84.38,84.3,84.38,5887.0
2024-11-15 13:35:00,84.38,84.41,84.3,84.34,13119.0,84.38,84.41,84.3,84.34,13119.0
2024-11-15 13:40:00,84.35,84.38,84.32,84.35,9255.0,84.35,84.38,84.32,84.35,9255.0
2024-11-15 13:45:00,84.35,84.45,84.31,84.31,8853.0,84.35,84.45,84.31,84.31,8853.0
2024-11-15 13:50:00,84.34,84.34,84.29,84.31,5785.0,84.34,84.34,84.29,84.31,5785.0
2024-11-15 13:55:00,84.34,84.37,84.24,84.27,16059.0,84.34,84.37,84.24,84.27,16059.0
2024-11-15 14:00:00,84.28,84.33,84.27,84.33,4843.0,84.28,84.33,84.27,84.33,4843.0
2024-11-15 14:05:00,84.33,84.5,84.31,84.4,12391.0,84.33,84.5,84.31,84.4,12391.0
2024-11-15 14:10:00,84.4,84.49,84.39,84.47,7147.0,84.4,84.49,84.39,84.47,7147.0
2024-11-15 14:15:00,84.47,84.51,84.46,84.51,5805.0,84.47,84.51,84.46,84.51,5805.0
2024-11-15 14:20:00,84.51,84.51,84.27,84.29,17673.0,84.51,84.51,84.27,84.29,17673.0
2024-11-15 14:25:00,84.29,84.37,84.29,84.33,9182.0,84.29,84.37,84.29,84.33,9182.0
2024-11-15 14:30:00,84.35,84.43,84.32,84.33,16438.0,84.35,84.43,84.32,84.33,16438.0
2024-11-15 14:35:00,84.33,84.35,84.31,84.35,10999.0,84.33,84.35,84.31,84.35,10999.0
2024-11-15 14:40:00,84.36,84.5,84.36,84.49,10631.0,84.36,84.5,84.36,84.49,10631.0
2024-11-15 14:45:00,84.48,84.48,84.38,84.42,4631.0,84.48,84.48,84.38,84.42,4631.0
2024-11-15 14:50:00,84.42,84.42,84.32,84.32,8654.0,84.42,84.42,84.32,84.32,8654.0
2024-11-15 14:55:00,84.33,84.35,84.26,84.29,11334.0,84.33,84.35,84.26,84.29,11334.0
2024-11-15 15:00:00,84.3,84.44,84.3,84.41,11383.0,84.3,84.44,84.3,84.41,11383.0
2024-11-15 15:05:00,84.39,84.47,84.37,84.44,6191.0,84.39,84.47,84.37,84.44,6191.0
2024-11-15 15:10:00,84.46,84.53,84.43,84.52,14308.0,84.46,84.53,84.43,84.52,14308.0
2024-11-15 15:15:00,84.52,84.56,84.45,84.46,10578.0,84.52,84.56,84.45,84.46,10578.0
2024-11-15 15:20:00,84.47,84.48,84.4,84.43,15060.0,84.47,84.48,84.4,84.43,15060.0
2024-11-15 15:25:00,84.42,84.48,84.37,84.41,16295.0,84.42,84.48,84.37,84.41,16295.0
2024-11-15 15:30:00,84.41,84.45,84.35,84.44,17648.0,84.41,84.45,84.35,84.44,17648.0
2024-11-15 15:35:00,84.45,84.5,84.4,84.43,27914.0,84.45,84.5,84.4,84.43,27914.0
2024-11-15 15:40:00,84.44,84.51,84.36,84.36,27541.0,84.44,84.51,84.36,84.36,27541.0
2024-11-15 15:45:00,84.38,84.42,84.34,84.37,35740.0,84.38,84.42,84.34,84.37,35740.0
2024-11-15 15:50:00,84.35,84.52,84.25,84.45,43368.0,84.35,84.52,84.25,84.45,43368.0
2024-11-15 15:55:00,84.49,84.61,84.45,84.55,107730.0,84.49,84.61,84.45,84.55,107730.0
2024-11-18 09:30:00,84.3,85.55,84.3,85.54,111780.0,84.3,85.55,84.3,85.54,111780.0
2024-11-18 09:35:00,85.55,85.68,85.21,85.68,53979.0,85.55,85.68,85.21,85.68,53979.0
2024-11-18 09:40:00,85.59,85.65,85.06,85.17,41244.0,85.59,85.65,85.06,85.17,41244.0
2024-11-18 09:45:00,85.2,85.41,85.16,85.2,32893.0,85.2,85.41,85.16,85.2,32893.0
2024-11-18 09:50:00,85.21,85.24,84.65,84.78,35161.0,85.21,85.24,84.65,84.78,35161.0
2024-11-18 09:55:00,84.78,84.88,84.62,84.85,42902.0,84.78,84.88,84.62,84.85,42902.0
2024-11-18 10:00:00,84.86,84.86,84.69,84.78,26214.0,84.86,84.86,84.69,84.78,26214.0
2024-11-18 10:05:00,84.72,84.86,84.55,84.6,32625.0,84.72,84.86,84.55,84.6,32625.0
2024-11-18 10:10:00,84.59,84.72,84.51,84.52,18299.0,84.59,84.72,84.51,84.52,18299.0
2024-11-18 10:15:00,84.51,84.79,84.51,84.71,41995.0,84.51,84.79,84.51,84.71,41995.0
2024-11-18 10:20:00,84.71,84.73,84.39,84.48,20638.0,84.71,84.73,84.39,84.48,20638.0
2024-11-18 10:25:00,84.48,84.53,84.4,84.51,24951.0,84.48,84.53,84.4,84.51,24951.0
2024-11-18 10:30:00,84.54,84.86,84.48,84.86,21871.0,84.54,84.86,84.48,84.86,21871.0
2024-11-18 10:35:00,84.87,84.9,84.74,84.83,26721.0,84.87,84.9,84.74,84.83,26721.0
2024-11-18 10:40:00,84.83,84.92,84.76,84.87,12689.0,84.83,84.92,84.76,84.87,12689.0
2024-11-18 10:45:00,84.84,84.88,84.54,84.56,23668.0,84.84,84.88,84.54,84.56,23668.0
2024-11-18 10:50:00,84.56,84.81,84.56,84.8,25158.0,84.56,84.81,84.56,84.8,25158.0
2024-11-18 10:55:00,84.81,84.82,84.74,84.78,15302.0,84.81,84.82,84.74,84.78,15302.0
2024-11-18 11:00:00,84.77,84.86,84.68,84.8,35397.0,84.77,84.86,84.68,84.8,35397.0
2024-11-18 11:05:00,84.77,84.77,84.56,84.7,17297.0,84.77,84.77,84.56,84.7,17297.0
2024-11-18 11:10:00,84.72,84.93,84.68,84.88,31560.0,84.72,84.93,84.68,84.88,31560.0
2024-11-18 11:15:00,84.86,84.93,84.81,84.91,21225.0,84.86,84.93,84.81,84.91,21225.0
2024-11-18 11:20:00,84.88,84.91,84.83,84.88,9801.0,84.88,84.91,84.83,84.88,9801.0
2024-11-18 11:25:00,84.85,84.85,84.59,84.62,17832.0,84.85,84.85,84.59,84.62,17832.0
2024-11-18 11:30:00,84.64,84.84,84.63,84.84,10243.0,84.64,84.84,84.63,84.84,10243.0
2024-11-18 11:35:00,84.84,85.0,84.83,84.99,13766.0,84.84,85.0,84.83,84.99,13766.0
2024-11-18 11:40:00,85.0,85.1,84.99,85.09,17321.0,85.0,85.1,84.99,85.09,17321.0
2024-11-18 11:45:00,85.09,85.09,84.93,84.95,12608.0,85.09,85.09,84.93,84.95,12608.0
2024-11-18 11:50:00,84.96,85.03,84.93,85.03,8065.0,84.96,85.03,84.93,85.03,8065.0
2024-11-18 11:55:00,85.03,85.03,84.93,84.97,5226.0,85.03,85.03,84.93,84.97,5226.0
2024-11-18 12:00:00,84.97,85.05,84.92,85.02,11277.0,84.97,85.05,84.92,85.02,11277.0
2024-11-18 12:05:00,84.98,85.09,84.95,85.09,6898.0,84.98,85.09,84.95,85.09,6898.0
2024-11-18 12:10:00,85.09,85.16,85.08,85.16,11195.0,85.09,85.16,85.08,85.16,11195.0
2024-11-18 12:15:00,85.16,85.16,85.05,85.16,5021.0,85.16,85.16,85.05,85.16,5021.0
2024-11-18 12:20:00,85.15,85.24,85.13,85.21,8971.0,85.15,85.24,85.13,85.21,8971.0
2024-11-18 12:25:00,85.22,85.23,85.18,85.2,4530.0,85.22,85.23,85.18,85.2,4530.0
2024-11-18 12:30:00,85.21,85.22,85.16,85.22,13748.0,85.21,85.22,85.16,85.22,13748.0
2024-11-18 12:35:00,85.2,85.38,85.18,85.31,20094.0,85.2,85.38,85.18,85.31,20094.0
2024-11-18 12:40:00,85.3,85.42,85.3,85.36,9241.0,85.3,85.42,85.3,85.36,9241.0
2024-11-18 12:45:00,85.37,85.44,85.31,85.44,10085.0,85.37,85.44,85.31,85.44,10085.0
2024-11-18 12:50:00,85.41,85.43,85.35,85.37,11529.0,85.41,85.43,85.35,85.37,11529.0
2024-11-18 12:55:00,85.33,85.34,85.3,85.31,6716.0,85.33,85.34,85.3,85.31,6716.0
2024-11-18 13:00:00,85.31,85.31,85.26,85.31,3866.0,85.31,85.31,85.26,85.31,3866.0
2024-11-18 13:05:00,85.31,85.34,85.29,85.33,6902.0,85.31,85.34,85.29,85.33,6902.0
2024-11-18 13:10:00,85.32,85.37,85.31,85.37,6068.0,85.32,85.37,85.31,85.37,6068.0
2024-11-18 13:15:00,85.39,85.5,85.39,85.44,8904.0,85.39,85.5,85.39,85.44,8904.0
2024-11-18 13:20:00,85.44,85.45,85.33,85.39,10906.0,85.44,85.45,85.33,85.39,10906.0
2024-11-18 13:25:00,85.37,85.37,85.3,85.32,9515.0,85.37,85.37,85.3,85.32,9515.0
2024-11-18 13:30:00,85.33,85.34,85.13,85.17,14107.0,85.33,85.34,85.13,85.17,14107.0
2024-11-18 13:35:00,85.16,85.25,85.15,85.18,5324.0,85.16,85.25,85.15,85.18,5324.0
2024-11-18 13:40:00,85.15,85.21,85.12,85.12,6314.0,85.15,85.21,85.12,85.12,6314.0
2024-11-18 13:45:00,85.11,85.23,85.11,85.21,8216.0,85.11,85.23,85.11,85.21,8216.0
2024-11-18 13:50:00,85.2,85.26,85.2,85.25,8084.0,85.2,85.26,85.2,85.25,8084.0
2024-11-18 13:55:00,85.26,85.28,85.21,85.21,7010.0,85.26,85.28,85.21,85.21,7010.0
2024-11-18 14:00:00,85.2,85.23,85.18,85.23,5416.0,85.2,85.23,85.18,85.23,5416.0
2024-11-18 14:05:00,85.24,85.28,85.24,85.26,8251.0,85.24,85.28,85.24,85.26,8251.0
2024-11-18 14:10:00,85.26,85.27,85.2,85.23,8439.0,85.26,85.27,85.2,85.23,8439.0
2024-11-18 14:15:00,85.23,85.29,85.2,85.27,5214.0,85.23,85.29,85.2,85.27,5214.0
2024-11-18 14:20:00,85.27,85.27,85.19,85.21,8508.0,85.27,85.27,85.19,85.21,8508.0
2024-11-18 14:25:00,85.2,85.29,85.18,85.28,10851.0,85.2,85.29,85.18,85.28,10851.0
2024-11-18 14:30:00,85.28,85.3,85.25,85.3,8130.0,85.28,85.3,85.25,85.3,8130.0
2024-11-18 14:35:00,85.28,85.33,85.27,85.32,8256.0,85.28,85.33,85.27,85.32,8256.0
2024-11-18 14:40:00,85.33,85.4,85.29,85.4,15114.0,85.33,85.4,85.29,85.4,15114.0
2024-11-18 14:45:00,85.39,85.4,85.37,85.4,12080.0,85.39,85.4,85.37,85.4,12080.0
2024-11-18 14:50:00,85.39,85.46,85.39,85.42,6878.0,85.39,85.46,85.39,85.42,6878.0
2024-11-18 14:55:00,85.41,85.47,85.41,85.45,10948.0,85.41,85.47,85.41,85.45,10948.0
2024-11-18 15:00:00,85.45,85.46,85.4,85.42,9429.0,85.45,85.46,85.4,85.42,9429.0
2024-11-18 15:05:00,85.43,85.47,85.4,85.45,20038.0,85.43,85.47,85.4,85.45,20038.0
2024-11-18 15:10:00,85.44,85.46,85.4,85.42,7769.0,85.44,85.46,85.4,85.42,7769.0
2024-11-18 15:15:00,85.41,85.46,85.39,85.46,15829.0,85.41,85.46,85.39,85.46,15829.0
2024-11-18 15:20:00,85.46,85.5,85.44,85.44,22559.0,85.46,85.5,85.44,85.44,22559.0
2024-11-18 15:25:00,85.45,85.51,85.43,85.49,13304.0,85.45,85.51,85.43,85.49,13304.0
2024-11-18 15:30:00,85.48,85.51,85.43,85.43,10326.0,85.48,85.51,85.43,85.43,10326.0
2024-11-18 15:35:00,85.44,85.47,85.31,85.42,22679.0,85.44,85.47,85.31,85.42,22679.0
2024-11-18 15:40:00,85.42,85.47,85.37,85.47,19692.0,85.42,85.47,85.37,85.47,19692.0
2024-11-18 15:45:00,85.47,85.51,85.46,85.48,25241.0,85.47,85.51,85.46,85.48,25241.0
2024-11-18 15:50:00,85.46,85.46,85.28,85.3,50929.0,85.46,85.46,85.28,85.3,50929.0
2024-11-18 15:55:00,85.28,85.45,85.23,85.43,105732.0,85.28,85.45,85.23,85.43,105732.0
2024-11-19 09:30:00,84.97,85.35,84.91,85.15,60676.0,84.97,85.35,84.91,85.15,60676.0
2024-11-19 09:35:00,85.19,85.22,84.92,85.13,36427.0,85.19,85.22,84.92,85.13,36427.0
2024-11-19 09:40:00,85.15,85.38,84.94,85.35,23121.0,85.15,85.38,84.94,85.35,23121.0
2024-11-19 09:45:00,85.33,85.35,85.06,85.19,18890.0,85.33,85.35,85.06,85.19,18890.0
2024-11-19 09:50:00,85.2,85.7,85.17,85.53,49179.0,85.2,85.7,85.17,85.53,49179.0
2024-11-19 09:55:00,85.54,85.58,85.4,85.48,16446.0,85.54,85.58,85.4,85.48,16446.0
2024-11-19 10:00:00,85.51,85.52,85.24,85.36,24452.0,85.51,85.52,85.24,85.36,24452.0
2024-11-19 10:05:00,85.36,85.5,85.26,85.48,14940.0,85.36,85.5,85.26,85.48,14940.0
2024-11-19 10:10:00,85.5,85.5,85.29,85.3,7792.0,85.5,85.5,85.29,85.3,7792.0
2024-11-19 10:15:00,85.31,85.35,85.2,85.24,18747.0,85.31,85.35,85.2,85.24,18747.0
2024-11-19 10:20:00,85.24,85.24,85.13,85.19,9619.0,85.24,85.24,85.13,85.19,9619.0
2024-11-19 10:25:00,85.17,85.3,85.17,85.3,12883.0,85.17,85.3,85.17,85.3,12883.0
2024-11-19 10:30:00,85.3,85.37,85.21,85.37,6192.0,85.3,85.37,85.21,85.37,6192.0
2024-11-19 10:35:00,85.37,85.57,85.37,85.53,7724.0,85.37,85.57,85.37,85.53,7724.0
2024-11-19 10:40:00,85.56,85.56,85.44,85.53,7362.0,85.56,85.56,85.44,85.53,7362.0
2024-11-19 10:45:00,85.5,85.54,85.44,85.48,16446.0,85.5,85.54,85.44,85.48,16446.0
2024-11-19 10:50:00,85.49,85.49,85.39,85.45,15032.0,85.49,85.49,85.39,85.45,15032.0
2024-11-19 10:55:00,85.45,85.53,85.43,85.43,8778.0,85.45,85.53,85.43,85.43,8778.0
2024-11-19 11:00:00,85.44,85.45,85.29,85.37,13097.0,85.44,85.45,85.29,85.37,13097.0
2024-11-19 11:05:00,85.4,85.5,85.4,85.4,5970.0,85.4,85.5,85.4,85.4,5970.0
2024-11-19 11:10:00,85.41,85.44,85.35,85.42,6448.0,85.41,85.44,85.35,85.42,6448.0
2024-11-19 11:15:00,85.44,85.49,85.37,85.41,26075.0,85.44,85.49,85.37,85.41,26075.0
2024-11-19 11:20:00,85.4,85.41,85.32,85.41,8663.0,85.4,85.41,85.32,85.41,8663.0
2024-11-19 11:25:00,85.35,85.57,85.35,85.55,9191.0,85.35,85.57,85.35,85.55,9191.0
2024-11-19 11:30:00,85.54,85.56,85.32,85.39,21731.0,85.54,85.56,85.32,85.39,21731.0
2024-11-19 11:35:00,85.38,85.42,85.32,85.37,9785.0,85.38,85.42,85.32,85.37,9785.0
2024-11-19 11:40:00,85.35,85.42,85.29,85.32,12643.0,85.35,85.42,85.29,85.32,12643.0
2024-11-19 11:45:00,85.33,85.38,85.31,85.35,6073.0,85.33,85.38,85.31,85.35,6073.0
2024-11-19 11:50:00,85.33,85.33,85.26,85.3,6415.0,85.33,85.33,85.26,85.3,6415.0
2024-11-19 11:55:00,85.29,85.38,85.29,85.35,5078.0,85.29,85.38,85.29,85.35,5078.0
2024-11-19 12:00:00,85.35,85.47,85.33,85.47,6707.0,85.35,85.47,85.33,85.47,6707.0
2024-11-19 12:05:00,85.45,85.45,85.38,85.4,11126.0,85.45,85.45,85.38,85.4,11126.0
2024-11-19 12:10:00,85.39,85.48,85.38,85.47,25724.0,85.39,85.48,85.38,85.47,25724.0
2024-11-19 12:15:00,85.48,85.5,85.35,85.37,14910.0,85.48,85.5,85.35,85.37,14910.0
2024-11-19 12:20:00,85.37,85.44,85.33,85.42,18934.0,85.37,85.44,85.33,85.42,18934.0
2024-11-19 12:25:00,85.43,85.54,85.42,85.49,10481.0,85.43,85.54,85.42,85.49,10481.0
2024-11-19 12:30:00,85.47,85.58,85.43,85.57,5186.0,85.47,85.58,85.43,85.57,5186.0
2024-11-19 12:35:00,85.56,85.58,85.5,85.51,11585.0,85.56,85.58,85.5,85.51,11585.0
2024-11-19 12:40:00,85.55,85.57,85.52,85.53,6874.0,85.55,85.57,85.52,85.53,6874.0
2024-11-19 12:45:00,85.54,85.55,85.46,85.51,21599.0,85.54,85.55,85.46,85.51,21599.0
2024-11-19 12:50:00,85.51,85.53,85.46,85.5,8406.0,85.51,85.53,85.46,85.5,8406.0
2024-11-19 12:55:00,85.5,85.52,85.43,85.47,9012.0,85.5,85.52,85.43,85.47,9012.0
2024-11-19 13:00:00,85.48,85.48,85.43,85.48,5157.0,85.48,85.48,85.43,85.48,5157.0
2024-11-19 13:05:00,85.46,85.51,85.44,85.5,9195.0,85.46,85.51,85.44,85.5,9195.0
2024-11-19 13:10:00,85.52,85.52,85.45,85.49,7210.0,85.52,85.52,85.45,85.49,7210.0
2024-11-19 13:15:00,85.49,85.52,85.44,85.49,5967.0,85.49,85.52,85.44,85.49,5967.0
2024-11-19 13:20:00,85.49,85.5,85.43,85.46,7810.0,85.49,85.5,85.43,85.46,7810.0
2024-11-19 13:25:00,85.46,85.59,85.46,85.56,6395.0,85.46,85.59,85.46,85.56,6395.0
2024-11-19 13:30:00,85.56,85.6,85.52,85.6,16816.0,85.56,85.6,85.52,85.6,16816.0
2024-11-19 13:35:00,85.58,85.76,85.58,85.74,16212.0,85.58,85.76,85.58,85.74,16212.0
2024-11-19 13:40:00,85.74,85.8,85.73,85.74,14377.0,85.74,85.8,85.73,85.74,14377.0
2024-11-19 13:45:00,85.75,85.87,85.74,85.85,19331.0,85.75,85.87,85.74,85.85,19331.0
2024-11-19 13:50:00,85.86,85.86,85.77,85.85,11610.0,85.86,85.86,85.77,85.85,11610.0
2024-11-19 13:55:00,85.84,85.87,85.8,85.82,8195.0,85.84,85.87,85.8,85.82,8195.0
2024-11-19 14:00:00,85.81,85.82,85.71,85.71,7668.0,85.81,85.82,85.71,85.71,7668.0
2024-11-19 14:05:00,85.72,85.88,85.69,85.85,16622.0,85.72,85.88,85.69,85.85,16622.0
2024-11-19 14:10:00,85.86,85.91,85.84,85.9,18079.0,85.86,85.91,85.84,85.9,18079.0
2024-11-19 14:15:00,85.91,85.94,85.82,85.84,10226.0,85.91,85.94,85.82,85.84,10226.0
2024-11-19 14:20:00,85.83,85.92,85.83,85.87,9968.0,85.83,85.92,85.83,85.87,9968.0
2024-11-19 14:25:00,85.87,85.87,85.75,85.76,8091.0,85.87,85.87,85.75,85.76,8091.0
2024-11-19 14:30:00,85.75,85.78,85.7,85.75,15927.0,85.75,85.78,85.7,85.75,15927.0
2024-11-19 14:35:00,85.76,85.77,85.71,85.73,8996.0,85.76,85.77,85.71,85.73,8996.0
2024-11-19 14:40:00,85.74,85.79,85.69,85.78,13890.0,85.74,85.79,85.69,85.78,13890.0
2024-11-19 14:45:00,85.79,85.8,85.71,85.78,13131.0,85.79,85.8,85.71,85.78,13131.0
2024-11-19 14:50:00,85.78,85.85,85.76,85.83,16042.0,85.78,85.85,85.76,85.83,16042.0
2024-11-19 14:55:00,85.83,85.83,85.75,85.8,12494.0,85.83,85.83,85.75,85.8,12494.0
2024-11-19 15:00:00,85.8,85.8,85.68,85.73,16799.0,85.8,85.8,85.68,85.73,16799.0
2024-11-19 15:05:00,85.72,85.8,85.68,85.8,14266.0,85.72,85.8,85.68,85.8,14266.0
2024-11-19 15:10:00,85.8,85.82,85.75,85.81,13651.0,85.8,85.82,85.75,85.81,13651.0
2024-11-19 15:15:00,85.81,85.84,85.78,85.8,11829.0,85.81,85.84,85.78,85.8,11829.0
2024-11-19 15:20:00,85.81,85.86,85.81,85.81,8288.0,85.81,85.86,85.81,85.81,8288.0
2024-11-19 15:25:00,85.83,85.86,85.81,85.81,9087.0,85.83,85.86,85.81,85.81,9087.0
2024-11-19 15:30:00,85.82,85.84,85.77,85.79,15355.0,85.82,85.84,85.77,85.79,15355.0
2024-11-19 15:35:00,85.79,85.88,85.76,85.81,24713.0,85.79,85.88,85.76,85.81,24713.0
2024-11-19 15:40:00,85.81,85.96,85.81,85.93,34038.0,85.81,85.96,85.81,85.93,34038.0
2024-11-19 15:45:00,85.93,86.03,85.91,86.0,31368.0,85.93,86.03,85.91,86.0,31368.0
2024-11-19 15:50:00,85.99,86.09,85.99,86.03,31023.0,85.99,86.09,85.99,86.03,31023.0
2024-11-19 15:55:00,86.04,86.14,85.9,86.04,117516.0,86.04,86.14,85.9,86.04,117516.0
2024-11-20 09:30:00,86.55,86.69,86.18,86.2,77545.0,86.55,86.69,86.18,86.2,77545.0
2024-11-20 09:35:00,86.24,86.42,85.95,86.4,35741.0,86.24,86.42,85.95,86.4,35741.0
2024-11-20 09:40:00,86.38,86.66,86.3,86.59,31276.0,86.38,86.66,86.3,86.59,31276.0
2024-11-20 09:45:00,86.59,87.0,86.41,86.81,54068.0,86.59,87.0,86.41,86.81,54068.0
2024-11-20 09:50:00,86.85,86.88,86.65,86.78,27677.0,86.85,86.88,86.65,86.78,27677.0
2024-11-20 09:55:00,86.78,86.87,86.44,86.47,28722.0,86.78,86.87,86.44,86.47,28722.0
2024-11-20 10:00:00,86.51,86.64,86.39,86.61,14531.0,86.51,86.64,86.39,86.61,14531.0
2024-11-20 10:05:00,86.59,86.68,86.45,86.57,10761.0,86.59,86.68,86.45,86.57,10761.0
2024-11-20 10:10:00,86.54,86.66,86.44,86.45,24663.0,86.54,86.66,86.44,86.45,24663.0
2024-11-20 10:15:00,86.48,86.86,86.47,86.73,34321.0,86.48,86.86,86.47,86.73,34321.0
2024-11-20 10:20:00,86.69,86.71,86.55,86.69,18746.0,86.69,86.71,86.55,86.69,18746.0
2024-11-20 10:25:00,86.64,86.83,86.6,86.7,13150.0,86.64,86.83,86.6,86.7,13150.0
2024-11-20 10:30:00,86.66,86.78,86.56,86.78,17352.0,86.66,86.78,86.56,86.78,17352.0
2024-11-20 10:35:00,86.79,86.79,86.66,86.76,13985.0,86.79,86.79,86.66,86.76,13985.0
2024-11-20 10:40:00,86.75,86.76,86.58,86.58,26386.0,86.75,86.76,86.58,86.58,26386.0
2024-11-20 10:45:00,86.57,86.58,86.51,86.57,10835.0,86.57,86.58,86.51,86.57,10835.0
2024-11-20 10:50:00,86.57,86.58,86.42,86.5,34660.0,86.57,86.58,86.42,86.5,34660.0
2024-11-20 10:55:00,86.53,86.63,86.46,86.56,14691.0,86.53,86.63,86.46,86.56,14691.0
2024-11-20 11:00:00,86.56,86.57,86.4,86.48,10764.0,86.56,86.57,86.4,86.48,10764.0
2024-11-20 11:05:00,86.5,86.5,86.27,86.35,15994.0,86.5,86.5,86.27,86.35,15994.0
2024-11-20 11:10:00,86.34,86.48,86.33,86.47,10818.0,86.34,86.48,86.33,86.47,10818.0
2024-11-20 11:15:00,86.47,86.48,86.32,86.34,8255.0,86.47,86.48,86.32,86.34,8255.0
2024-11-20 11:20:00,86.37,86.39,86.32,86.32,15211.0,86.37,86.39,86.32,86.32,15211.0
2024-11-20 11:25:00,86.33,86.35,86.24,86.24,12765.0,86.33,86.35,86.24,86.24,12765.0
2024-11-20 11:30:00,86.26,86.29,86.21,86.26,12137.0,86.26,86.29,86.21,86.26,12137.0
2024-11-20 11:35:00,86.26,86.31,86.22,86.22,11167.0,86.26,86.31,86.22,86.22,11167.0
2024-11-20 11:40:00,86.22,86.34,86.2,86.34,11137.0,86.22,86.34,86.2,86.34,11137.0
2024-11-20 11:45:00,86.34,86.41,86.33,86.33,11296.0,86.34,86.41,86.33,86.33,11296.0
2024-11-20 11:50:00,86.35,86.48,86.33,86.46,12057.0,86.35,86.48,86.33,86.46,12057.0
2024-11-20 11:55:00,86.47,86.47,86.42,86.47,9428.0,86.47,86.47,86.42,86.47,9428.0
2024-11-20 12:00:00,86.45,86.49,86.44,86.46,10512.0,86.45,86.49,86.44,86.46,10512.0
2024-11-20 12:05:00,86.47,86.52,86.44,86.52,8922.0,86.47,86.52,86.44,86.52,8922.0
2024-11-20 12:10:00,86.51,86.55,86.46,86.55,8173.0,86.51,86.55,86.46,86.55,8173.0
2024-11-20 12:15:00,86.55,86.56,86.49,86.54,8545.0,86.55,86.56,86.49,86.54,8545.0
2024-11-20 12:20:00,86.52,86.55,86.49,86.53,7543.0,86.52,86.55,86.49,86.53,7543.0
2024-11-20 12:25:00,86.54,86.56,86.53,86.55,6376.0,86.54,86.56,86.53,86.55,6376.0
2024-11-20 12:30:00,86.55,86.56,86.5,86.52,9126.0,86.55,86.56,86.5,86.52,9126.0
2024-11-20 12:35:00,86.52,86.59,86.51,86.59,10097.0,86.52,86.59,86.51,86.59,10097.0
2024-11-20 12:40:00,86.59,86.61,86.55,86.6,9728.0,86.59,86.61,86.55,86.6,9728.0
2024-11-20 12:45:00,86.6,86.6,86.52,86.54,9933.0,86.6,86.6,86.52,86.54,9933.0
2024-11-20 12:50:00,86.56,86.59,86.52,86.52,14463.0,86.56,86.59,86.52,86.52,14463.0
2024-11-20 12:55:00,86.51,86.53,86.42,86.44,14929.0,86.51,86.53,86.42,86.44,14929.0
2024-11-20 13:00:00,86.43,86.45,86.38,86.45,10592.0,86.43,86.45,86.38,86.45,10592.0
2024-11-20 13:05:00,86.44,86.44,86.3,86.33,15493.0,86.44,86.44,86.3,86.33,15493.0
2024-11-20 13:10:00,86.33,86.4,86.32,86.37,10878.0,86.33,86.4,86.32,86.37,10878.0
2024-11-20 13:15:00,86.36,86.41,86.34,86.34,10444.0,86.36,86.41,86.34,86.34,10444.0
2024-11-20 13:20:00,86.34,86.41,86.3,86.41,6543.0,86.34,86.41,86.3,86.41,6543.0
2024-11-20 13:25:00,86.41,86.48,86.41,86.43,6150.0,86.41,86.48,86.41,86.43,6150.0
2024-11-20 13:30:00,86.45,86.45,86.27,86.27,9871.0,86.45,86.45,86.27,86.27,9871.0
2024-11-20 13:35:00,86.29,86.32,86.24,86.27,5289.0,86.29,86.32,86.24,86.27,5289.0
2024-11-20 13:40:00,86.25,86.32,86.21,86.21,6300.0,86.25,86.32,86.21,86.21,6300.0
2024-11-20 13:45:00,86.22,86.28,86.2,86.24,8265.0,86.22,86.28,86.2,86.24,8265.0
2024-11-20 13:50:00,86.26,86.27,86.2,86.22,16321.0,86.26,86.27,86.2,86.22,16321.0
2024-11-20 13:55:00,86.23,86.31,86.16,86.2,12080.0,86.23,86.31,86.16,86.2,12080.0
2024-11-20 14:00:00,86.2,86.2,86.16,86.18,3123.0,86.2,86.2,86.16,86.18,3123.0
2024-11-20 14:05:00,86.18,86.18,86.08,86.12,13365.0,86.18,86.18,86.08,86.12,13365.0
2024-11-20 14:10:00,86.12,86.14,86.1,86.1,3311.0,86.12,86.14,86.1,86.1,3311.0
2024-11-20 14:15:00,86.12,86.13,86.05,86.07,6403.0,86.12,86.13,86.05,86.07,6403.0
2024-11-20 14:20:00,86.07,86.15,86.07,86.11,15073.0,86.07,86.15,86.07,86.11,15073.0
2024-11-20 14:25:00,86.11,86.16,86.09,86.16,10273.0,86.11,86.16,86.09,86.16,10273.0
2024-11-20 14:30:00,86.14,86.19,86.14,86.17,7444.0,86.14,86.19,86.14,86.17,7444.0
2024-11-20 14:35:00,86.18,86.21,86.17,86.19,9051.0,86.18,86.21,86.17,86.19,9051.0
2024-11-20 14:40:00,86.19,86.22,86.18,86.22,31349.0,86.19,86.22,86.18,86.22,31349.0
2024-11-20 14:45:00,86.22,86.29,86.19,86.25,39176.0,86.22,86.29,86.19,86.25,39176.0
2024-11-20 14:50:00,86.25,86.26,86.17,86.22,8336.0,86.25,86.26,86.17,86.22,8336.0
2024-11-20 14:55:00,86.22,86.26,86.17,86.17,6082.0,86.22,86.26,86.17,86.17,6082.0
2024-11-20 15:00:00,86.17,86.2,86.17,86.2,4744.0,86.17,86.2,86.17,86.2,4744.0
2024-11-20 15:05:00,86.2,86.24,86.19,86.23,6955.0,86.2,86.24,86.19,86.23,6955.0
2024-11-20 15:10:00,86.23,86.26,86.22,86.23,13558.0,86.23,86.26,86.22,86.23,13558.0
2024-11-20 15:15:00,86.23,86.23,86.15,86.17,18027.0,86.23,86.23,86.15,86.17,18027.0
2024-11-20 15:20:00,86.17,86.21,86.16,86.2,17777.0,86.17,86.21,86.16,86.2,17777.0
2024-11-20 15:25:00,86.2,86.32,86.19,86.28,22339.0,86.2,86.32,86.19,86.28,22339.0
2024-11-20 15:30:00,86.28,86.38,86.28,86.36,26243.0,86.28,86.38,86.28,86.36,26243.0
2024-11-20 15:35:00,86.37,86.41,86.33,86.4,28877.0,86.37,86.41,86.33,86.4,28877.0
2024-11-20 15:40:00,86.4,86.4,86.3,86.4,46595.0,86.4,86.4,86.3,86.4,46595.0
2024-11-20 15:45:00,86.39,86.46,86.39,86.45,68092.0,86.39,86.46,86.39,86.45,68092.0
2024-11-20 15:50:00,86.45,86.51,86.36,86.48,100919.0,86.45,86.51,86.36,86.48,100919.0
2024-11-20 15:55:00,86.48,86.83,86.44,86.79,266668.0,86.48,86.83,86.44,86.79,266668.0
2024-11-21 09:30:00,82.66,82.71,81.56,81.85,462059.0,82.66,82.71,81.56,81.85,462059.0
2024-11-21 09:35:00,81.94,82.07,80.94,81.22,340175.0,81.94,82.07,80.94,81.22,340175.0
2024-11-21 09:40:00,81.2,81.59,80.88,81.21,257590.0,81.2,81.59,80.88,81.21,257590.0
2024-11-21 09:45:00,81.22,81.65,81.09,81.45,166882.0,81.22,81.65,81.09,81.45,166882.0
2024-11-21 09:50:00,81.47,81.81,81.34,81.49,191445.0,81.47,81.81,81.34,81.49,191445.0
2024-11-21 09:55:00,81.53,81.53,81.17,81.36,96423.0,81.53,81.53,81.17,81.36,96423.0
2024-11-21 10:00:00,81.34,81.81,81.18,81.62,125525.0,81.34,81.81,81.18,81.62,125525.0
2024-11-21 10:05:00,81.64,81.69,81.16,81.3,105581.0,81.64,81.69,81.16,81.3,105581.0
2024-11-21 10:10:00,81.34,81.39,81.09,81.14,99710.0,81.34,81.39,81.09,81.14,99710.0
2024-11-21 10:15:00,81.14,81.19,80.7,80.77,166167.0,81.14,81.19,80.7,80.77,166167.0
2024-11-21 10:20:00,80.74,81.07,80.73,80.95,88034.0,80.74,81.07,80.73,80.95,88034.0
2024-11-21 10:25:00,80.96,81.0,80.68,80.76,69598.0,80.96,81.0,80.68,80.76,69598.0
2024-11-21 10:30:00,80.79,80.82,80.66,80.76,57689.0,80.79,80.82,80.66,80.76,57689.0
2024-11-21 10:35:00,80.75,80.76,80.31,80.39,163978.0,80.75,80.76,80.31,80.39,163978.0
2024-11-21 10:40:00,80.39,80.44,80.25,80.33,98034.0,80.39,80.44,80.25,80.33,98034.0
2024-11-21 10:45:00,80.34,80.6,80.33,80.51,112280.0,80.34,80.6,80.33,80.51,112280.0
2024-11-21 10:50:00,80.52,80.63,80.39,80.41,60748.0,80.52,80.63,80.39,80.41,60748.0
2024-11-21 10:55:00,80.43,80.53,80.33,80.49,48138.0,80.43,80.53,80.33,80.49,48138.0
2024-11-21 11:00:00,80.51,80.75,80.49,80.55,88694.0,80.51,80.75,80.49,80.55,88694.0
2024-11-21 11:05:00,80.54,80.59,80.4,80.42,56767.0,80.54,80.59,80.4,80.42,56767.0
2024-11-21 11:10:00,80.42,80.5,80.26,80.42,99036.0,80.42,80.5,80.26,80.42,99036.0
2024-11-21 11:15:00,80.41,80.48,80.35,80.42,69715.0,80.41,80.48,80.35,80.42,69715.0
2024-11-21 11:20:00,80.43,80.72,80.4,80.7,74429.0,80.43,80.72,80.4,80.7,74429.0
2024-11-21 11:25:00,80.72,80.72,80.5,80.58,49926.0,80.72,80.72,80.5,80.58,49926.0
2024-11-21 11:30:00,80.59,80.8,80.54,80.74,75260.0,80.59,80.8,80.54,80.74,75260.0
2024-11-21 11:35:00,80.71,80.73,80.22,80.34,95360.0,80.71,80.73,80.22,80.34,95360.0
2024-11-21 11:40:00,80.34,80.67,80.31,80.62,55940.0,80.34,80.67,80.31,80.62,55940.0
2024-11-21 11:45:00,80.61,80.64,80.34,80.47,40811.0,80.61,80.64,80.34,80.47,40811.0
2024-11-21 11:50:00,80.48,80.65,80.48,80.63,38189.0,80.48,80.65,80.48,80.63,38189.0
2024-11-21 11:55:00,80.64,80.83,80.62,80.82,72628.0,80.64,80.83,80.62,80.82,72628.0
2024-11-21 12:00:00,80.82,81.06,80.81,80.99,99045.0,80.82,81.06,80.81,80.99,99045.0
2024-11-21 12:05:00,80.98,81.23,80.96,81.21,63034.0,80.98,81.23,80.96,81.21,63034.0
2024-11-21 12:10:00,81.22,81.4,81.21,81.37,83689.0,81.22,81.4,81.21,81.37,83689.0
2024-11-21 12:15:00,81.36,81.46,81.35,81.44,52866.0,81.36,81.46,81.35,81.44,52866.0
2024-11-21 12:20:00,81.45,81.7,81.44,81.7,84397.0,81.45,81.7,81.44,81.7,84397.0
2024-11-21 12:25:00,81.71,81.95,81.69,81.94,94121.0,81.71,81.95,81.69,81.94,94121.0
2024-11-21 12:30:00,81.94,81.97,81.81,81.86,109258.0,81.94,81.97,81.81,81.86,109258.0
2024-11-21 12:35:00,81.84,81.97,81.81,81.88,47461.0,81.84,81.97,81.81,81.88,47461.0
2024-11-21 12:40:00,81.86,81.98,81.86,81.98,50829.0,81.86,81.98,81.86,81.98,50829.0
2024-11-21 12:45:00,81.97,82.09,81.96,82.03,58010.0,81.97,82.09,81.96,82.03,58010.0
2024-11-21 12:50:00,82.05,82.2,82.03,82.16,62971.0,82.05,82.2,82.03,82.16,62971.0
2024-11-21 12:55:00,82.16,82.25,82.15,82.23,39888.0,82.16,82.25,82.15,82.23,39888.0
2024-11-21 13:00:00,82.24,82.32,81.93,81.93,49730.0,82.24,82.32,81.93,81.93,49730.0
2024-11-21 13:05:00,81.92,81.92,81.42,81.49,37859.0,81.92,81.92,81.42,81.49,37859.0
2024-11-21 13:10:00,81.49,81.63,81.43,81.62,32665.0,81.49,81.63,81.43,81.62,32665.0
2024-11-21 13:15:00,81.63,81.66,81.62,81.62,15687.0,81.63,81.66,81.62,81.62,15687.0
2024-11-21 13:20:00,81.63,81.76,81.61,81.62,31808.0,81.63,81.76,81.61,81.62,31808.0
2024-11-21 13:25:00,81.61,81.69,81.57,81.66,23265.0,81.61,81.69,81.57,81.66,23265.0
2024-11-21 13:30:00,81.65,81.7,81.61,81.63,32881.0,81.65,81.7,81.61,81.63,32881.0
2024-11-21 13:35:00,81.61,81.75,81.61,81.67,25472.0,81.61,81.75,81.61,81.67,25472.0
2024-11-21 13:40:00,81.67,81.8,81.55,81.59,32939.0,81.67,81.8,81.55,81.59,32939.0
2024-11-21 13:45:00,81.59,81.77,81.57,81.73,20848.0,81.59,81.77,81.57,81.73,20848.0
2024-11-21 13:50:00,81.75,81.78,81.65,81.66,20452.0,81.75,81.78,81.65,81.66,20452.0
2024-11-21 13:55:00,81.66,81.95,81.66,81.84,40298.0,81.66,81.95,81.66,81.84,40298.0
2024-11-21 14:00:00,81.85,81.93,81.8,81.91,23433.0,81.85,81.93,81.8,81.91,23433.0
2024-11-21 14:05:00,81.92,82.1,81.9,82.1,24738.0,81.92,82.1,81.9,82.1,24738.0
2024-11-21 14:10:00,82.09,82.09,81.92,81.94,20027.0,82.09,82.09,81.92,81.94,20027.0
2024-11-21 14:15:00,81.94,82.0,81.91,81.95,27007.0,81.94,82.0,81.91,81.95,27007.0
2024-11-21 14:20:00,81.97,82.02,81.95,81.96,19017.0,81.97,82.02,81.95,81.96,19017.0
2024-11-21 14:25:00,81.95,82.01,81.95,82.01,18157.0,81.95,82.01,81.95,82.01,18157.0
2024-11-21 14:30:00,82.01,82.05,81.89,81.95,28518.0,82.01,82.05,81.89,81.95,28518.0
2024-11-21 14:35:00,81.96,82.11,81.96,82.09,29258.0,81.96,82.11,81.96,82.09,29258.0
2024-11-21 14:40:00,82.08,82.12,81.99,82.03,25050.0,82.08,82.12,81.99,82.03,25050.0
2024-11-21 14:45:00,82.04,82.11,82.04,82.09,23523.0,82.04,82.11,82.04,82.09,23523.0
2024-11-21 14:50:00,82.06,82.06,81.78,81.82,28177.0,82.06,82.06,81.78,81.82,28177.0
2024-11-21 14:55:00,81.81,81.87,81.65,81.69,26418.0,81.81,81.87,81.65,81.69,26418.0
2024-11-21 15:00:00,81.65,81.68,81.6,81.61,19197.0,81.65,81.68,81.6,81.61,19197.0
2024-11-21 15:05:00,81.59,81.79,81.59,81.69,12006.0,81.59,81.79,81.59,81.69,12006.0
2024-11-21 15:10:00,81.68,81.68,81.52,81.59,24399.0,81.68,81.68,81.52,81.59,24399.0
2024-11-21 15:15:00,81.58,81.68,81.56,81.56,23854.0,81.58,81.68,81.56,81.56,23854.0
2024-11-21 15:20:00,81.55,81.59,81.52,81.56,24235.0,81.55,81.59,81.52,81.56,24235.0
2024-11-21 15:25:00,81.56,81.61,81.49,81.61,41730.0,81.56,81.61,81.49,81.61,41730.0
2024-11-21 15:30:00,81.62,81.81,81.62,81.77,57941.0,81.62,81.81,81.62,81.77,57941.0
2024-11-21 15:35:00,81.77,81.77,81.52,81.52,87350.0,81.77,81.77,81.52,81.52,87350.0
2024-11-21 15:40:00,81.52,81.52,81.37,81.45,143960.0,81.52,81.52,81.37,81.45,143960.0
2024-11-21 15:45:00,81.46,81.6,81.39,81.48,124000.0,81.46,81.6,81.39,81.48,124000.0
2024-11-21 15:50:00,81.47,81.62,81.41,81.59,162324.0,81.47,81.62,81.41,81.59,162324.0
2024-11-21 15:55:00,81.6,81.69,81.52,81.64,163389.0,81.6,81.69,81.52,81.64,163389.0
2024-11-22 09:30:00,79.41,80.21,78.95,79.81,398846.0,79.41,80.21,78.95,79.81,398846.0
2024-11-22 09:35:00,79.9,80.29,79.66,80.05,154184.0,79.9,80.29,79.66,80.05,154184.0
2024-11-22 09:40:00,80.05,80.13,79.74,80.0,70686.0,80.05,80.13,79.74,80.0,70686.0
2024-11-22 09:45:00,80.0,80.1,79.76,80.06,50653.0,80.0,80.1,79.76,80.06,50653.0
2024-11-22 09:50:00,80.03,80.12,79.81,79.88,50426.0,80.03,80.12,79.81,79.88,50426.0
2024-11-22 09:55:00,79.85,79.89,79.65,79.76,66731.0,79.85,79.89,79.65,79.76,66731.0
2024-11-22 10:00:00,79.78,79.81,79.57,79.7,60946.0,79.78,79.81,79.57,79.7,60946.0
2024-11-22 10:05:00,79.69,79.77,79.39,79.48,44392.0,79.69,79.77,79.39,79.48,44392.0
2024-11-22 10:10:00,79.48,79.76,79.46,79.48,108418.0,79.48,79.76,79.46,79.48,108418.0
2024-11-22 10:15:00,79.48,79.53,79.36,79.38,110574.0,79.48,79.53,79.36,79.38,110574.0
2024-11-22 10:20:00,79.38,79.57,79.3,79.49,61985.0,79.38,79.57,79.3,79.49,61985.0
2024-11-22 10:25:00,79.48,79.62,79.45,79.57,36058.0,79.48,79.62,79.45,79.57,36058.0
2024-11-22 10:30:00,79.57,79.65,79.43,79.64,41178.0,79.57,79.65,79.43,79.64,41178.0
2024-11-22 10:35:00,79.66,79.88,79.6,79.82,52967.0,79.66,79.88,79.6,79.82,52967.0
2024-11-22 10:40:00,79.83,79.84,79.76,79.84,36021.0,79.83,79.84,79.76,79.84,36021.0
2024-11-22 10:45:00,79.84,79.84,79.69,79.71,50512.0,79.84,79.84,79.69,79.71,50512.0
2024-11-22 10:50:00,79.69,79.82,79.63,79.72,26514.0,79.69,79.82,79.63,79.72,26514.0
2024-11-22 10:55:00,79.73,79.77,79.51,79.54,33210.0,79.73,79.77,79.51,79.54,33210.0
2024-11-22 11:00:00,79.53,79.55,79.37,79.54,51288.0,79.53,79.55,79.37,79.54,51288.0
2024-11-22 11:05:00,79.54,79.57,79.46,79.54,19176.0,79.54,79.57,79.46,79.54,19176.0
2024-11-22 11:10:00,79.54,79.69,79.52,79.68,42298.0,79.54,79.69,79.52,79.68,42298.0
2024-11-22 11:15:00,79.69,79.76,79.63,79.69,33800.0,79.69,79.76,79.63,79.69,33800.0
2024-11-22 11:20:00,79.68,79.7,79.52,79.54,29624.0,79.68,79.7,79.52,79.54,29624.0
2024-11-22 11:25:00,79.55,79.64,79.45,79.57,29780.0,79.55,79.64,79.45,79.57,29780.0
2024-11-22 11:30:00,79.56,79.56,79.3,79.45,34173.0,79.56,79.56,79.3,79.45,34173.0
2024-11-22 11:35:00,79.47,79.52,79.44,79.48,25785.0,79.47,79.52,79.44,79.48,25785.0
2024-11-22 11:40:00,79.47,79.53,79.43,79.52,26566.0,79.47,79.53,79.43,79.52,26566.0
2024-11-22 11:45:00,79.5,79.6,79.48,79.56,24383.0,79.5,79.6,79.48,79.56,24383.0
2024-11-22 11:50:00,79.56,79.62,79.51,79.62,29027.0,79.56,79.62,79.51,79.62,29027.0
2024-11-22 11:55:00,79.61,79.7,79.58,79.66,29193.0,79.61,79.7,79.58,79.66,29193.0
2024-11-22 12:00:00,79.67,79.95,79.65,79.93,48530.0,79.67,79.95,79.65,79.93,48530.0
2024-11-22 12:05:00,79.9,80.1,79.9,80.02,58686.0,79.9,80.1,79.9,80.02,58686.0
2024-11-22 12:10:00,80.02,80.12,80.02,80.09,17475.0,80.02,80.12,80.02,80.09,17475.0
2024-11-22 12:15:00,80.09,80.18,80.06,80.07,34907.0,80.09,80.18,80.06,80.07,34907.0
2024-11-22 12:20:00,80.1,80.1,79.96,80.04,17432.0,80.1,80.1,79.96,80.04,17432.0
2024-11-22 12:25:00,80.04,80.07,79.97,79.97,13194.0,80.04,80.07,79.97,79.97,13194.0
2024-11-22 12:30:00,79.98,80.05,79.95,80.0,17651.0,79.98,80.05,79.95,80.0,17651.0
2024-11-22 12:35:00,80.01,80.03,79.9,79.96,26644.0,80.01,80.03,79.9,79.96,26644.0
2024-11-22 12:40:00,79.95,79.97,79.85,79.97,38150.0,79.95,79.97,79.85,79.97,38150.0
2024-11-22 12:45:00,79.96,79.99,79.91,79.93,10341.0,79.96,79.99,79.91,79.93,10341.0
2024-11-22 12:50:00,79.94,80.06,79.9,80.05,38849.0,79.94,80.06,79.9,80.05,38849.0
2024-11-22 12:55:00,80.05,80.13,80.01,80.02,27820.0,80.05,80.13,80.01,80.02,27820.0
2024-11-22 13:00:00,80.02,80.05,79.96,80.04,20240.0,80.02,80.05,79.96,80.04,20240.0
2024-11-22 13:05:00,80.05,80.09,80.03,80.05,17766.0,80.05,80.09,80.03,80.05,17766.0
2024-11-22 13:10:00,80.05,80.2,80.02,80.1,85867.0,80.05,80.2,80.02,80.1,85867.0
2024-11-22 13:15:00,80.09,80.16,80.05,80.16,12725.0,80.09,80.16,80.05,80.16,12725.0
2024-11-22 13:20:00,80.14,80.14,80.04,80.04,22869.0,80.14,80.14,80.04,80.04,22869.0
2024-11-22 13:25:00,80.05,80.11,79.87,79.89,105770.0,80.05,80.11,79.87,79.89,105770.0
2024-11-22 13:30:00,79.87,79.95,79.87,79.89,23753.0,79.87,79.95,79.87,79.89,23753.0
2024-11-22 13:35:00,79.87,80.02,79.87,80.01,12650.0,79.87,80.02,79.87,80.01,12650.0
2024-11-22 13:40:00,80.03,80.09,80.0,80.09,11073.0,80.03,80.09,80.0,80.09,11073.0
2024-11-22 13:45:00,80.09,80.14,80.07,80.11,12656.0,80.09,80.14,80.07,80.11,12656.0
2024-11-22 13:50:00,80.12,80.14,80.08,80.12,14607.0,80.12,80.14,80.08,80.12,14607.0
2024-11-22 13:55:00,80.11,80.17,80.1,80.13,16262.0,80.11,80.17,80.1,80.13,16262.0
2024-11-22 14:00:00,80.13,80.13,80.06,80.08,13230.0,80.13,80.13,80.06,80.08,13230.0
2024-11-22 14:05:00,80.07,80.08,80.0,80.02,13020.0,80.07,80.08,80.0,80.02,13020.0
2024-11-22 14:10:00,80.02,80.04,79.96,80.03,24528.0,80.02,80.04,79.96,80.03,24528.0
2024-11-22 14:15:00,80.04,80.1,80.03,80.05,22812.0,80.04,80.1,80.03,80.05,22812.0
2024-11-22 14:20:00,80.06,80.1,80.05,80.07,14087.0,80.06,80.1,80.05,80.07,14087.0
2024-11-22 14:25:00,80.06,80.1,80.05,80.06,12834.0,80.06,80.1,80.05,80.06,12834.0
2024-11-22 14:30:00,80.06,80.16,80.06,80.09,24806.0,80.06,80.16,80.06,80.09,24806.0
2024-11-22 14:35:00,80.09,80.1,80.06,80.08,17762.0,80.09,80.1,80.06,80.08,17762.0
2024-11-22 14:40:00,80.09,80.1,80.07,80.08,13539.0,80.09,80.1,80.07,80.08,13539.0
2024-11-22 14:45:00,80.08,80.1,80.05,80.07,8295.0,80.08,80.1,80.05,80.07,8295.0
2024-11-22 14:50:00,80.07,80.1,80.04,80.05,15500.0,80.07,80.1,80.04,80.05,15500.0
2024-11-22 14:55:00,80.06,80.06,80.04,80.05,25987.0,80.06,80.06,80.04,80.05,25987.0
2024-11-22 15:00:00,80.05,80.08,80.02,80.03,20598.0,80.05,80.08,80.02,80.03,20598.0
2024-11-22 15:05:00,80.03,80.04,79.94,80.0,25527.0,80.03,80.04,79.94,80.0,25527.0
2024-11-22 15:10:00,80.01,80.08,79.99,80.06,23117.0,80.01,80.08,79.99,80.06,23117.0
2024-11-22 15:15:00,80.05,80.1,80.03,80.1,15544.0,80.05,80.1,80.03,80.1,15544.0
2024-11-22 15:20:00,80.1,80.12,80.07,80.12,14246.0,80.1,80.12,80.07,80.12,14246.0
2024-11-22 15:25:00,80.12,80.13,80.08,80.08,25969.0,80.12,80.13,80.08,80.08,25969.0
2024-11-22 15:30:00,80.08,80.09,80.04,80.05,22123.0,80.08,80.09,80.04,80.05,22123.0
2024-11-22 15:35:00,80.06,80.11,80.05,80.09,27597.0,80.06,80.11,80.05,80.09,27597.0
2024-11-22 15:40:00,80.1,80.39,80.09,80.39,168861.0,80.1,80.39,80.09,80.39,168861.0
2024-11-22 15:45:00,80.36,80.43,80.19,80.2,53235.0,80.36,80.43,80.19,80.2,53235.0
2024-11-22 15:50:00,80.19,80.29,80.12,80.25,123189.0,80.19,80.29,80.12,80.25,123189.0
2024-11-22 15:55:00,80.26,80.35,80.23,80.33,172987.0,80.26,80.35,80.23,80.33,172987.0
2024-11-25 09:30:00,80.58,81.38,80.2,81.33,297890.0,80.58,81.38,80.2,81.33,297890.0
2024-11-25 09:35:00,81.32,81.69,81.22,81.65,182670.0,81.32,81.69,81.22,81.65,182670.0
2024-11-25 09:40:00,81.61,82.13,81.6,82.05,162130.0,81.61,82.13,81.6,82.05,162130.0
2024-11-25 09:45:00,82.05,82.24,82.01,82.11,124837.0,82.05,82.24,82.01,82.11,124837.0
2024-11-25 09:50:00,82.07,82.3,81.93,81.97,117989.0,82.07,82.3,81.93,81.97,117989.0
2024-11-25 09:55:00,81.99,82.05,81.63,81.79,51399.0,81.99,82.05,81.63,81.79,51399.0
2024-11-25 10:00:00,81.76,81.81,81.46,81.51,69382.0,81.76,81.81,81.46,81.51,69382.0
2024-11-25 10:05:00,81.51,81.89,81.51,81.88,44360.0,81.51,81.89,81.51,81.88,44360.0
2024-11-25 10:10:00,81.87,82.03,81.74,82.01,39175.0,81.87,82.03,81.74,82.01,39175.0
2024-11-25 10:15:00,82.03,82.15,81.9,82.02,48335.0,82.03,82.15,81.9,82.02,48335.0
2024-11-25 10:20:00,82.03,82.21,82.02,82.12,35406.0,82.03,82.21,82.02,82.12,35406.0
2024-11-25 10:25:00,82.12,82.32,82.0,82.32,30074.0,82.12,82.32,82.0,82.32,30074.0
2024-11-25 10:30:00,82.31,82.47,82.12,82.12,26271.0,82.31,82.47,82.12,82.12,26271.0
2024-11-25 10:35:00,82.21,82.23,82.05,82.07,15676.0,82.21,82.23,82.05,82.07,15676.0
2024-11-25 10:40:00,82.05,82.2,82.03,82.2,27815.0,82.05,82.2,82.03,82.2,27815.0
2024-11-25 10:45:00,82.17,82.17,82.03,82.04,16529.0,82.17,82.17,82.03,82.04,16529.0
2024-11-25 10:50:00,82.04,82.09,81.99,82.06,24596.0,82.04,82.09,81.99,82.06,24596.0
2024-11-25 10:55:00,82.08,82.14,82.03,82.06,37431.0,82.08,82.14,82.03,82.06,37431.0
2024-11-25 11:00:00,82.05,82.14,82.02,82.14,19194.0,82.05,82.14,82.02,82.14,19194.0
2024-11-25 11:05:00,82.15,82.2,81.97,81.99,17408.0,82.15,82.2,81.97,81.99,17408.0
2024-11-25 11:10:00,82.01,82.04,81.98,82.0,18945.0,82.01,82.04,81.98,82.0,18945.0
2024-11-25 11:15:00,81.99,82.34,81.98,82.3,55430.0,81.99,82.34,81.98,82.3,55430.0
2024-11-25 11:20:00,82.29,82.43,82.24,82.27,66738.0,82.29,82.43,82.24,82.27,66738.0
2024-11-25 11:25:00,82.31,82.34,82.07,82.08,15998.0,82.31,82.34,82.07,82.08,15998.0
2024-11-25 11:30:00,82.11,82.41,82.11,82.4,18339.0,82.11,82.41,82.11,82.4,18339.0
2024-11-25 11:35:00,82.38,82.52,82.32,82.43,39096.0,82.38,82.52,82.32,82.43,39096.0
2024-11-25 11:40:00,82.41,82.43,82.18,82.27,28610.0,82.41,82.43,82.18,82.27,28610.0
2024-11-25 11:45:00,82.25,82.47,82.23,82.47,13038.0,82.25,82.47,82.23,82.47,13038.0
2024-11-25 11:50:00,82.45,82.54,82.42,82.49,20707.0,82.45,82.54,82.42,82.49,20707.0
2024-11-25 11:55:00,82.5,82.62,82.43,82.43,30036.0,82.5,82.62,82.43,82.43,30036.0
2024-11-25 12:00:00,82.45,82.51,82.39,82.45,15108.0,82.45,82.51,82.39,82.45,15108.0
2024-11-25 12:05:00,82.44,82.75,82.42,82.73,19826.0,82.44,82.75,82.42,82.73,19826.0
2024-11-25 12:10:00,82.75,82.75,82.57,82.62,16625.0,82.75,82.75,82.57,82.62,16625.0
2024-11-25 12:15:00,82.61,82.61,82.52,82.58,15249.0,82.61,82.61,82.52,82.58,15249.0
2024-11-25 12:20:00,82.59,82.59,82.39,82.42,20171.0,82.59,82.59,82.39,82.42,20171.0
2024-11-25 12:25:00,82.43,82.47,82.36,82.38,8667.0,82.43,82.47,82.36,82.38,8667.0
2024-11-25 12:30:00,82.39,82.46,82.28,82.28,14920.0,82.39,82.46,82.28,82.28,14920.0
2024-11-25 12:35:00,82.28,82.33,82.24,82.28,6036.0,82.28,82.33,82.24,82.28,6036.0
2024-11-25 12:40:00,82.28,82.34,82.26,82.3,7632.0,82.28,82.34,82.26,82.3,7632.0
2024-11-25 12:45:00,82.3,82.32,82.22,82.27,7640.0,82.3,82.32,82.22,82.27,7640.0
2024-11-25 12:50:00,82.31,82.46,82.31,82.42,6709.0,82.31,82.46,82.31,82.42,6709.0
2024-11-25 12:55:00,82.42,82.43,82.36,82.4,6697.0,82.42,82.43,82.36,82.4,6697.0
2024-11-25 13:00:00,82.41,82.5,82.39,82.44,14900.0,82.41,82.5,82.39,82.44,14900.0
2024-11-25 13:05:00,82.44,82.45,82.26,82.3,8415.0,82.44,82.45,82.26,82.3,8415.0
2024-11-25 13:10:00,82.31,82.37,82.25,82.32,29203.0,82.31,82.37,82.25,82.32,29203.0
2024-11-25 13:15:00,82.32,82.33,82.13,82.15,33314.0,82.32,82.33,82.13,82.15,33314.0
2024-11-25 13:20:00,82.13,82.19,82.09,82.19,9541.0,82.13,82.19,82.09,82.19,9541.0
2024-11-25 13:25:00,82.17,82.23,82.17,82.21,8536.0,82.17,82.23,82.17,82.21,8536.0
2024-11-25 13:30:00,82.23,82.27,82.21,82.26,9301.0,82.23,82.27,82.21,82.26,9301.0
2024-11-25 13:35:00,82.24,82.35,82.23,82.34,6235.0,82.24,82.35,82.23,82.34,6235.0
2024-11-25 13:40:00,82.35,82.36,82.29,82.36,7534.0,82.35,82.36,82.29,82.36,7534.0
2024-11-25 13:45:00,82.34,82.39,82.32,82.34,12118.0,82.34,82.39,82.32,82.34,12118.0
2024-11-25 13:50:00,82.35,82.47,82.31,82.47,19186.0,82.35,82.47,82.31,82.47,19186.0
2024-11-25 13:55:00,82.46,82.72,82.42,82.67,28721.0,82.46,82.72,82.42,82.67,28721.0
2024-11-25 14:00:00,82.68,82.69,82.61,82.63,10286.0,82.68,82.69,82.61,82.63,10286.0
2024-11-25 14:05:00,82.62,82.75,82.61,82.74,12417.0,82.62,82.75,82.61,82.74,12417.0
2024-11-25 14:10:00,82.73,82.79,82.71,82.76,26218.0,82.73,82.79,82.71,82.76,26218.0
2024-11-25 14:15:00,82.76,82.77,82.71,82.72,24966.0,82.76,82.77,82.71,82.72,24966.0
2024-11-25 14:20:00,82.72,82.73,82.64,82.66,21899.0,82.72,82.73,82.64,82.66,21899.0
2024-11-25 14:25:00,82.69,82.87,82.69,82.77,27554.0,82.69,82.87,82.69,82.77,27554.0
2024-11-25 14:30:00,82.77,82.84,82.73,82.83,17057.0,82.77,82.84,82.73,82.83,17057.0
2024-11-25 14:35:00,82.8,82.81,82.74,82.75,15342.0,82.8,82.81,82.74,82.75,15342.0
2024-11-25 14:40:00,82.74,82.77,82.74,82.76,16269.0,82.74,82.77,82.74,82.76,16269.0
2024-11-25 14:45:00,82.77,82.9,82.75,82.88,24293.0,82.77,82.9,82.75,82.88,24293.0
2024-11-25 14:50:00,82.88,82.94,82.87,82.91,28027.0,82.88,82.94,82.87,82.91,28027.0
2024-11-25 14:55:00,82.92,82.96,82.86,82.95,17424.0,82.92,82.96,82.86,82.95,17424.0
2024-11-25 15:00:00,82.95,82.95,82.85,82.91,19869.0,82.95,82.95,82.85,82.91,19869.0
2024-11-25 15:05:00,82.94,82.95,82.91,82.94,25186.0,82.94,82.95,82.91,82.94,25186.0
2024-11-25 15:10:00,82.94,83.07,82.93,83.02,46259.0,82.94,83.07,82.93,83.02,46259.0
2024-11-25 15:15:00,83.02,83.05,82.97,82.99,14358.0,83.02,83.05,82.97,82.99,14358.0
2024-11-25 15:20:00,82.98,83.1,82.97,83.03,18481.0,82.98,83.1,82.97,83.03,18481.0
2024-11-25 15:25:00,83.02,83.02,82.85,82.89,51336.0,83.02,83.02,82.85,82.89,51336.0
2024-11-25 15:30:00,82.9,83.0,82.85,82.89,28345.0,82.9,83.0,82.85,82.89,28345.0
2024-11-25 15:35:00,82.87,82.93,82.82,82.92,22749.0,82.87,82.93,82.82,82.92,22749.0
2024-11-25 15:40:00,82.93,82.99,82.85,82.97,38620.0,82.93,82.99,82.85,82.97,38620.0
2024-11-25 15:45:00,82.95,82.99,82.83,82.86,36272.0,82.95,82.99,82.83,82.86,36272.0
2024-11-25 15:50:00,82.83,82.9,82.63,82.66,58919.0,82.83,82.9,82.63,82.66,58919.0
2024-11-25 15:55:00,82.66,82.69,82.56,82.69,205103.0,82.66,82.69,82.56,82.69,205103.0
2024-11-26 09:30:00,83.78,84.68,83.53,83.84,219995.0,83.78,84.68,83.53,83.84,219995.0
2024-11-26 09:35:00,83.87,83.93,83.41,83.42,70289.0,83.87,83.93,83.41,83.42,70289.0
2024-11-26 09:40:00,83.42,83.76,83.39,83.59,37277.0,83.42,83.76,83.39,83.59,37277.0
2024-11-26 09:45:00,83.59,83.68,83.37,83.38,55249.0,83.59,83.68,83.37,83.38,55249.0
2024-11-26 09:50:00,83.4,83.7,83.27,83.27,89213.0,83.4,83.7,83.27,83.27,89213.0
2024-11-26 09:55:00,83.27,83.65,83.22,83.63,30036.0,83.27,83.65,83.22,83.63,30036.0
2024-11-26 10:00:00,83.64,83.82,83.56,83.65,34377.0,83.64,83.82,83.56,83.65,34377.0
2024-11-26 10:05:00,83.67,83.67,83.28,83.28,31091.0,83.67,83.67,83.28,83.28,31091.0
2024-11-26 10:10:00,83.26,83.39,83.14,83.38,35486.0,83.26,83.39,83.14,83.38,35486.0
2024-11-26 10:15:00,83.36,83.43,83.28,83.31,20167.0,83.36,83.43,83.28,83.31,20167.0
2024-11-26 10:20:00,83.25,83.4,83.1,83.27,44117.0,83.25,83.4,83.1,83.27,44117.0
2024-11-26 10:25:00,83.24,83.32,82.96,82.97,26483.0,83.24,83.32,82.96,82.97,26483.0
2024-11-26 10:30:00,83.0,83.21,82.8,83.21,36239.0,83.0,83.21,82.8,83.21,36239.0
2024-11-26 10:35:00,83.19,83.58,83.19,83.44,29953.0,83.19,83.58,83.19,83.44,29953.0
2024-11-26 10:40:00,83.42,83.61,83.39,83.57,23243.0,83.42,83.61,83.39,83.57,23243.0
2024-11-26 10:45:00,83.57,83.67,83.51,83.65,9565.0,83.57,83.67,83.51,83.65,9565.0
2024-11-26 10:50:00,83.65,83.65,83.5,83.56,19722.0,83.65,83.65,83.5,83.56,19722.0
2024-11-26 10:55:00,83.58,83.69,83.51,83.61,15507.0,83.58,83.69,83.51,83.61,15507.0
2024-11-26 11:00:00,83.63,83.77,83.63,83.65,39217.0,83.63,83.77,83.63,83.65,39217.0
2024-11-26 11:05:00,83.69,83.74,83.62,83.72,15549.0,83.69,83.74,83.62,83.72,15549.0
2024-11-26 11:10:00,83.73,83.89,83.71,83.76,33766.0,83.73,83.89,83.71,83.76,33766.0
2024-11-26 11:15:00,83.78,83.87,83.74,83.87,15342.0,83.78,83.87,83.74,83.87,15342.0
2024-11-26 11:20:00,83.84,83.88,83.77,83.86,12700.0,83.84,83.88,83.77,83.86,12700.0
2024-11-26 11:25:00,83.86,83.88,83.78,83.85,19112.0,83.86,83.88,83.78,83.85,19112.0
2024-11-26 11:30:00,83.86,84.15,83.86,84.15,29093.0,83.86,84.15,83.86,84.15,29093.0
2024-11-26 11:35:00,84.14,84.15,84.03,84.05,20183.0,84.14,84.15,84.03,84.05,20183.0
2024-11-26 11:40:00,84.02,84.05,83.84,83.89,19322.0,84.02,84.05,83.84,83.89,19322.0
2024-11-26 11:45:00,83.87,84.0,83.87,83.97,9096.0,83.87,84.0,83.87,83.97,9096.0
2024-11-26 11:50:00,83.97,83.97,83.79,83.88,17673.0,83.97,83.97,83.79,83.88,17673.0
2024-11-26 11:55:00,83.87,83.87,83.75,83.83,10271.0,83.87,83.87,83.75,83.83,10271.0
2024-11-26 12:00:00,83.85,83.85,83.77,83.8,8947.0,83.85,83.85,83.77,83.8,8947.0
2024-11-26 12:05:00,83.8,83.87,83.79,83.85,15004.0,83.8,83.87,83.79,83.85,15004.0
2024-11-26 12:10:00,83.85,83.86,83.68,83.7,13494.0,83.85,83.86,83.68,83.7,13494.0
2024-11-26 12:15:00,83.71,83.78,83.66,83.74,10999.0,83.71,83.78,83.66,83.74,10999.0
2024-11-26 12:20:00,83.75,83.99,83.75,83.98,13563.0,83.75,83.99,83.75,83.98,13563.0
2024-11-26 12:25:00,83.98,84.08,83.96,84.02,18119.0,83.98,84.08,83.96,84.02,18119.0
2024-11-26 12:30:00,84.01,84.02,83.91,83.94,25039.0,84.01,84.02,83.91,83.94,25039.0
2024-11-26 12:35:00,83.97,84.09,83.96,84.03,15653.0,83.97,84.09,83.96,84.03,15653.0
2024-11-26 12:40:00,84.04,84.06,83.98,83.98,12960.0,84.04,84.06,83.98,83.98,12960.0
2024-11-26 12:45:00,83.98,84.01,83.96,84.0,8473.0,83.98,84.01,83.96,84.0,8473.0
2024-11-26 12:50:00,84.0,84.05,84.0,84.03,11763.0,84.0,84.05,84.0,84.03,11763.0
2024-11-26 12:55:00,84.01,84.04,83.93,83.93,10739.0,84.01,84.04,83.93,83.93,10739.0
2024-11-26 13:00:00,83.89,83.92,83.83,83.91,16209.0,83.89,83.92,83.83,83.91,16209.0
2024-11-26 13:05:00,83.88,83.93,83.77,83.78,9120.0,83.88,83.93,83.77,83.78,9120.0
2024-11-26 13:10:00,83.8,83.86,83.71,83.74,10091.0,83.8,83.86,83.71,83.74,10091.0
2024-11-26 13:15:00,83.74,83.81,83.69,83.71,11816.0,83.74,83.81,83.69,83.71,11816.0
2024-11-26 13:20:00,83.71,83.8,83.69,83.74,6998.0,83.71,83.8,83.69,83.74,6998.0
2024-11-26 13:25:00,83.73,83.78,83.71,83.77,6777.0,83.73,83.78,83.71,83.77,6777.0
2024-11-26 13:30:00,83.76,83.77,83.67,83.69,8442.0,83.76,83.77,83.67,83.69,8442.0
2024-11-26 13:35:00,83.69,83.78,83.68,83.7,14987.0,83.69,83.78,83.68,83.7,14987.0
2024-11-26 13:40:00,83.68,83.75,83.68,83.74,8456.0,83.68,83.75,83.68,83.74,8456.0
2024-11-26 13:45:00,83.75,83.81,83.72,83.79,5472.0,83.75,83.81,83.72,83.79,5472.0
2024-11-26 13:50:00,83.81,83.85,83.78,83.8,9722.0,83.81,83.85,83.78,83.8,9722.0
2024-11-26 13:55:00,83.78,83.85,83.78,83.8,10185.0,83.78,83.85,83.78,83.8,10185.0
2024-11-26 14:00:00,83.8,83.87,83.78,83.8,10620.0,83.8,83.87,83.78,83.8,10620.0
2024-11-26 14:05:00,83.81,83.85,83.78,83.79,15157.0,83.81,83.85,83.78,83.79,15157.0
2024-11-26 14:10:00,83.79,83.99,83.79,83.97,12012.0,83.79,83.99,83.79,83.97,12012.0
2024-11-26 14:15:00,83.98,83.98,83.93,83.96,12598.0,83.98,83.98,83.93,83.96,12598.0
2024-11-26 14:20:00,83.96,83.98,83.87,83.91,12648.0,83.96,83.98,83.87,83.91,12648.0
2024-11-26 14:25:00,83.88,83.92,83.81,83.87,13049.0,83.88,83.92,83.81,83.87,13049.0
2024-11-26 14:30:00,83.88,83.88,83.63,83.63,15472.0,83.88,83.88,83.63,83.63,15472.0
2024-11-26 14:35:00,83.64,83.76,83.61,83.76,9818.0,83.64,83.76,83.61,83.76,9818.0
2024-11-26 14:40:00,83.74,83.81,83.72,83.78,10070.0,83.74,83.81,83.72,83.78,10070.0
2024-11-26 14:45:00,83.79,83.84,83.74,83.75,9920.0,83.79,83.84,83.74,83.75,9920.0
2024-11-26 14:50:00,83.74,83.83,83.74,83.82,8922.0,83.74,83.83,83.74,83.82,8922.0
2024-11-26 14:55:00,83.81,83.91,83.81,83.91,8527.0,83.81,83.91,83.81,83.91,8527.0
2024-11-26 15:00:00,83.9,83.98,83.88,83.91,11912.0,83.9,83.98,83.88,83.91,11912.0
2024-11-26 15:05:00,83.91,83.98,83.9,83.94,8660.0,83.91,83.98,83.9,83.94,8660.0
2024-11-26 15:10:00,83.95,83.98,83.84,83.89,11539.0,83.95,83.98,83.84,83.89,11539.0
2024-11-26 15:15:00,83.89,83.89,83.77,83.77,14717.0,83.89,83.89,83.77,83.77,14717.0
2024-11-26 15:20:00,83.78,83.79,83.71,83.75,9476.0,83.78,83.79,83.71,83.75,9476.0
2024-11-26 15:25:00,83.75,83.76,83.66,83.66,20589.0,83.75,83.76,83.66,83.66,20589.0
2024-11-26 15:30:00,83.67,83.67,83.57,83.63,31293.0,83.67,83.67,83.57,83.63,31293.0
2024-11-26 15:35:00,83.62,83.63,83.42,83.42,21282.0,83.62,83.63,83.42,83.42,21282.0
2024-11-26 15:40:00,83.44,83.53,83.43,83.44,22487.0,83.44,83.53,83.43,83.44,22487.0
2024-11-26 15:45:00,83.44,83.5,83.36,83.39,26584.0,83.44,83.5,83.36,83.39,26584.0
2024-11-26 15:50:00,83.41,83.57,83.39,83.52,39395.0,83.41,83.57,83.39,83.52,39395.0
2024-11-26 15:55:00,83.51,83.56,83.41,83.51,116348.0,83.51,83.56,83.41,83.51,116348.0
2024-11-27 09:30:00,84.5,85.28,84.5,84.8,151473.0,84.5,85.28,84.5,84.8,151473.0
2024-11-27 09:35:00,84.79,85.05,84.69,85.03,58803.0,84.79,85.05,84.69,85.03,58803.0
2024-11-27 09:40:00,85.03,85.32,84.86,85.19,47526.0,85.03,85.32,84.86,85.19,47526.0
2024-11-27 09:45:00,85.16,85.24,84.98,85.24,58591.0,85.16,85.24,84.98,85.24,58591.0
2024-11-27 09:50:00,85.19,85.53,85.19,85.3,56871.0,85.19,85.53,85.19,85.3,56871.0
2024-11-27 09:55:00,85.3,85.4,85.09,85.26,42103.0,85.3,85.4,85.09,85.26,42103.0
2024-11-27 10:00:00,85.23,85.48,85.19,85.26,31621.0,85.23,85.48,85.19,85.26,31621.0
2024-11-27 10:05:00,85.28,85.33,85.13,85.3,24964.0,85.28,85.33,85.13,85.3,24964.0
2024-11-27 10:10:00,85.32,85.36,85.15,85.21,18706.0,85.32,85.36,85.15,85.21,18706.0
2024-11-27 10:15:00,85.24,85.29,85.13,85.18,27923.0,85.24,85.29,85.13,85.18,27923.0
2024-11-27 10:20:00,85.18,85.21,85.03,85.08,20710.0,85.18,85.21,85.03,85.08,20710.0
2024-11-27 10:25:00,85.07,85.13,85.0,85.08,21378.0,85.07,85.13,85.0,85.08,21378.0
2024-11-27 10:30:00,85.07,85.07,84.86,85.05,19642.0,85.07,85.07,84.86,85.05,19642.0
2024-11-27 10:35:00,85.04,85.17,85.02,85.15,19693.0,85.04,85.17,85.02,85.15,19693.0
2024-11-27 10:40:00,85.13,85.26,85.1,85.23,27311.0,85.13,85.26,85.1,85.23,27311.0
2024-11-27 10:45:00,85.22,85.28,85.17,85.28,10366.0,85.22,85.28,85.17,85.28,10366.0
2024-11-27 10:50:00,85.28,85.59,85.28,85.56,54059.0,85.28,85.59,85.28,85.56,54059.0
2024-11-27 10:55:00,85.54,85.59,85.38,85.4,20403.0,85.54,85.59,85.38,85.4,20403.0
2024-11-27 11:00:00,85.4,85.44,85.16,85.21,22542.0,85.4,85.44,85.16,85.21,22542.0
2024-11-27 11:05:00,85.26,85.26,85.06,85.14,16665.0,85.26,85.26,85.06,85.14,16665.0
2024-11-27 11:10:00,85.13,85.23,85.09,85.2,22417.0,85.13,85.23,85.09,85.2,22417.0
2024-11-27 11:15:00,85.21,85.3,84.36,84.82,291409.0,85.21,85.3,84.36,84.82,291409.0
2024-11-27 11:20:00,84.84,84.97,84.41,84.45,196962.0,84.84,84.97,84.41,84.45,196962.0
2024-11-27 11:25:00,84.55,84.85,84.48,84.69,51338.0,84.55,84.85,84.48,84.69,51338.0
2024-11-27 11:30:00,84.68,85.27,84.65,85.14,120667.0,84.68,85.27,84.65,85.14,120667.0
2024-11-27 11:35:00,85.12,85.17,84.78,84.83,50522.0,85.12,85.17,84.78,84.83,50522.0
2024-11-27 11:40:00,84.86,84.92,84.66,84.76,12180.0,84.86,84.92,84.66,84.76,12180.0
2024-11-27 11:45:00,84.76,84.79,84.63,84.72,14884.0,84.76,84.79,84.63,84.72,14884.0
2024-11-27 11:50:00,84.7,84.77,84.61,84.64,27078.0,84.7,84.77,84.61,84.64,27078.0
2024-11-27 11:55:00,84.64,84.74,84.61,84.65,14891.0,84.64,84.74,84.61,84.65,14891.0
2024-11-27 12:00:00,84.65,84.66,84.53,84.64,19958.0,84.65,84.66,84.53,84.64,19958.0
2024-11-27 12:05:00,84.62,84.62,84.43,84.45,18832.0,84.62,84.62,84.43,84.45,18832.0
2024-11-27 12:10:00,84.44,84.77,84.43,84.58,17519.0,84.44,84.77,84.43,84.58,17519.0
2024-11-27 12:15:00,84.59,84.59,84.47,84.54,10728.0,84.59,84.59,84.47,84.54,10728.0
2024-11-27 12:20:00,84.56,84.6,84.53,84.59,12023.0,84.56,84.6,84.53,84.59,12023.0
2024-11-27 12:25:00,84.6,84.67,84.56,84.62,21977.0,84.6,84.67,84.56,84.62,21977.0
2024-11-27 12:30:00,84.57,84.67,84.51,84.67,12834.0,84.57,84.67,84.51,84.67,12834.0
2024-11-27 12:35:00,84.7,84.91,84.66,84.86,34265.0,84.7,84.91,84.66,84.86,34265.0
2024-11-27 12:40:00,84.86,84.97,84.83,84.85,48389.0,84.86,84.97,84.83,84.85,48389.0
2024-11-27 12:45:00,84.85,84.9,84.73,84.73,9452.0,84.85,84.9,84.73,84.73,9452.0
2024-11-27 12:50:00,84.75,84.77,84.63,84.66,11324.0,84.75,84.77,84.63,84.66,11324.0
2024-11-27 12:55:00,84.66,84.73,84.64,84.7,6123.0,84.66,84.73,84.64,84.7,6123.0
2024-11-27 13:00:00,84.7,84.7,84.61,84.62,11196.0,84.7,84.7,84.61,84.62,11196.0
2024-11-27 13:05:00,84.6,84.63,84.55,84.58,15168.0,84.6,84.63,84.55,84.58,15168.0
2024-11-27 13:10:00,84.6,84.66,84.6,84.62,11827.0,84.6,84.66,84.6,84.62,11827.0
2024-11-27 13:15:00,84.62,84.66,84.55,84.56,18628.0,84.62,84.66,84.55,84.56,18628.0
2024-11-27 13:20:00,84.58,84.61,84.55,84.58,9284.0,84.58,84.61,84.55,84.58,9284.0
2024-11-27 13:25:00,84.58,84.6,84.56,84.58,14211.0,84.58,84.6,84.56,84.58,14211.0
2024-11-27 13:30:00,84.56,84.61,84.52,84.56,9506.0,84.56,84.61,84.52,84.56,9506.0
2024-11-27 13:35:00,84.6,84.63,84.57,84.6,7500.0,84.6,84.63,84.57,84.6,7500.0
2024-11-27 13:40:00,84.6,84.62,84.57,84.59,6540.0,84.6,84.62,84.57,84.59,6540.0
2024-11-27 13:45:00,84.59,84.64,84.59,84.62,9561.0,84.59,84.64,84.59,84.62,9561.0
2024-11-27 13:50:00,84.63,84.73,84.62,84.73,9716.0,84.63,84.73,84.62,84.73,9716.0
2024-11-27 13:55:00,84.73,84.79,84.66,84.76,13291.0,84.73,84.79,84.66,84.76,13291.0
2024-11-27 14:00:00,84.77,84.77,84.57,84.58,8371.0,84.77,84.77,84.57,84.58,8371.0
2024-11-27 14:05:00,84.55,84.63,84.55,84.59,7088.0,84.55,84.63,84.55,84.59,7088.0
2024-11-27 14:10:00,84.61,84.62,84.51,84.54,8306.0,84.61,84.62,84.51,84.54,8306.0
2024-11-27 14:15:00,84.51,84.57,84.51,84.56,5922.0,84.51,84.57,84.51,84.56,5922.0
2024-11-27 14:20:00,84.55,84.55,84.5,84.51,9699.0,84.55,84.55,84.5,84.51,9699.0
2024-11-27 14:25:00,84.52,84.52,84.48,84.5,12330.0,84.52,84.52,84.48,84.5,12330.0
2024-11-27 14:30:00,84.5,84.52,84.48,84.5,13834.0,84.5,84.52,84.48,84.5,13834.0
2024-11-27 14:35:00,84.49,84.55,84.49,84.55,11237.0,84.49,84.55,84.49,84.55,11237.0
2024-11-27 14:40:00,84.54,84.59,84.54,84.58,22617.0,84.54,84.59,84.54,84.58,22617.0
2024-11-27 14:45:00,84.59,84.65,84.55,84.61,13625.0,84.59,84.65,84.55,84.61,13625.0
2024-11-27 14:50:00,84.63,84.64,84.6,84.64,6417.0,84.63,84.64,84.6,84.64,6417.0
2024-11-27 14:55:00,84.62,84.62,84.55,84.58,12351.0,84.62,84.62,84.55,84.58,12351.0
2024-11-27 15:00:00,84.58,84.58,84.52,84.53,10783.0,84.58,84.58,84.52,84.53,10783.0
2024-11-27 15:05:00,84.52,84.65,84.52,84.64,13584.0,84.52,84.65,84.52,84.64,13584.0
2024-11-27 15:10:00,84.62,84.63,84.53,84.56,14630.0,84.62,84.63,84.53,84.56,14630.0
2024-11-27 15:15:00,84.58,84.59,84.49,84.57,19595.0,84.58,84.59,84.49,84.57,19595.0
2024-11-27 15:20:00,84.56,84.56,84.5,84.55,9599.0,84.56,84.56,84.5,84.55,9599.0
2024-11-27 15:25:00,84.55,84.57,84.52,84.57,26905.0,84.55,84.57,84.52,84.57,26905.0
2024-11-27 15:30:00,84.56,84.56,84.49,84.55,12134.0,84.56,84.56,84.49,84.55,12134.0
2024-11-27 15:35:00,84.54,84.55,84.49,84.53,33333.0,84.54,84.55,84.49,84.53,33333.0
2024-11-27 15:40:00,84.53,84.75,84.51,84.75,57537.0,84.53,84.75,84.51,84.75,57537.0
2024-11-27 15:45:00,84.75,84.76,84.66,84.7,38180.0,84.75,84.76,84.66,84.7,38180.0
2024-11-27 15:50:00,84.73,84.86,84.69,84.76,59498.0,84.73,84.86,84.69,84.76,59498.0
2024-11-27 15:55:00,84.75,84.87,84.69,84.86,139463.0,84.75,84.87,84.69,84.86,139463.0
2024-11-29 09:30:00,84.21,84.32,83.51,83.74,161428.0,84.21,84.32,83.51,83.74,161428.0
2024-11-29 09:35:00,83.74,83.93,83.63,83.8,47173.0,83.74,83.93,83.63,83.8,47173.0
2024-11-29 09:40:00,83.78,83.82,83.46,83.53,55711.0,83.78,83.82,83.46,83.53,55711.0
2024-11-29 09:45:00,83.56,83.62,83.33,83.42,40362.0,83.56,83.62,83.33,83.42,40362.0
2024-11-29 09:50:00,83.43,83.69,83.42,83.65,40182.0,83.43,83.69,83.42,83.65,40182.0
2024-11-29 09:55:00,83.66,83.75,83.57,83.7,27432.0,83.66,83.75,83.57,83.7,27432.0
2024-11-29 10:00:00,83.69,83.9,83.57,83.8,52201.0,83.69,83.9,83.57,83.8,52201.0
2024-11-29 10:05:00,83.79,83.85,83.66,83.74,28296.0,83.79,83.85,83.66,83.74,28296.0
2024-11-29 10:10:00,83.73,83.91,83.61,83.82,28509.0,83.73,83.91,83.61,83.82,28509.0
2024-11-29 10:15:00,83.81,83.9,83.74,83.89,37945.0,83.81,83.9,83.74,83.89,37945.0
2024-11-29 10:20:00,83.9,83.9,83.7,83.86,65639.0,83.9,83.9,83.7,83.86,65639.0
2024-11-29 10:25:00,83.87,84.07,83.86,84.0,28590.0,83.87,84.07,83.86,84.0,28590.0
2024-11-29 10:30:00,84.0,84.3,84.0,84.3,22245.0,84.0,84.3,84.0,84.3,22245.0
2024-11-29 10:35:00,84.3,84.46,84.26,84.43,31129.0,84.3,84.46,84.26,84.43,31129.0
2024-11-29 10:40:00,84.43,84.53,84.37,84.38,22597.0,84.43,84.53,84.37,84.38,22597.0
2024-11-29 10:45:00,84.38,84.6,84.37,84.59,24598.0,84.38,84.6,84.37,84.59,24598.0
2024-11-29 10:50:00,84.61,84.83,84.61,84.81,25583.0,84.61,84.83,84.61,84.81,25583.0
2024-11-29 10:55:00,84.8,84.96,84.77,84.89,23208.0,84.8,84.96,84.77,84.89,23208.0
2024-11-29 11:00:00,84.88,84.92,84.77,84.91,28412.0,84.88,84.92,84.77,84.91,28412.0
2024-11-29 11:05:00,84.91,84.98,84.88,84.89,18637.0,84.91,84.98,84.88,84.89,18637.0
2024-11-29 11:10:00,84.88,84.98,84.8,84.89,24758.0,84.88,84.98,84.8,84.89,24758.0
2024-11-29 11:15:00,84.9,84.93,84.8,84.88,19940.0,84.9,84.93,84.8,84.88,19940.0
2024-11-29 11:20:00,84.89,84.9,84.77,84.8,13929.0,84.89,84.9,84.77,84.8,13929.0
2024-11-29 11:25:00,84.81,84.91,84.81,84.88,13820.0,84.81,84.91,84.81,84.88,13820.0
2024-11-29 11:30:00,84.88,84.91,84.79,84.79,14213.0,84.88,84.91,84.79,84.79,14213.0
2024-11-29 11:35:00,84.79,84.85,84.72,84.85,12486.0,84.79,84.85,84.72,84.85,12486.0
2024-11-29 11:40:00,84.89,84.98,84.84,84.89,23419.0,84.89,84.98,84.84,84.89,23419.0
2024-11-29 11:45:00,84.89,84.9,84.82,84.85,10285.0,84.89,84.9,84.82,84.85,10285.0
2024-11-29 11:50:00,84.86,84.98,84.84,84.97,11755.0,84.86,84.98,84.84,84.97,11755.0
2024-11-29 11:55:00,84.98,85.0,84.92,84.97,16272.0,84.98,85.0,84.92,84.97,16272.0
2024-11-29 12:00:00,84.99,85.04,84.94,84.99,17548.0,84.99,85.04,84.94,84.99,17548.0
2024-11-29 12:05:00,85.01,85.05,84.95,85.04,13930.0,85.01,85.05,84.95,85.04,13930.0
2024-11-29 12:10:00,85.03,85.06,84.96,85.02,25598.0,85.03,85.06,84.96,85.02,25598.0
2024-11-29 12:15:00,85.03,85.11,85.0,85.09,23916.0,85.03,85.11,85.0,85.09,23916.0
2024-11-29 12:20:00,85.09,85.1,85.03,85.05,15966.0,85.09,85.1,85.03,85.05,15966.0
2024-11-29 12:25:00,85.05,85.13,85.04,85.11,28550.0,85.05,85.13,85.04,85.11,28550.0
2024-11-29 12:30:00,85.11,85.11,85.04,85.09,19829.0,85.11,85.11,85.04,85.09,19829.0
2024-11-29 12:35:00,85.09,85.14,85.03,85.09,19847.0,85.09,85.14,85.03,85.09,19847.0
2024-11-29 12:40:00,85.09,85.19,85.09,85.15,24557.0,85.09,85.19,85.09,85.15,24557.0
2024-11-29 12:45:00,85.16,85.17,85.04,85.12,31083.0,85.16,85.17,85.04,85.12,31083.0
2024-11-29 12:50:00,85.1,85.15,85.05,85.05,39254.0,85.1,85.15,85.05,85.05,39254.0
2024-11-29 12:55:00,85.08,85.11,85.01,85.03,95784.0,85.08,85.11,85.01,85.03,95784.0
2024-12-02 09:30:00,85.26,86.1,85.06,85.9,181399.0,85.26,86.1,85.06,85.9,181399.0
2024-12-02 09:35:00,85.9,85.93,85.47,85.51,48575.0,85.9,85.93,85.47,85.51,48575.0
2024-12-02 09:40:00,85.51,85.58,85.26,85.3,63873.0,85.51,85.58,85.26,85.3,63873.0
2024-12-02 09:45:00,85.33,85.78,85.23,85.73,41171.0,85.33,85.78,85.23,85.73,41171.0
2024-12-02 09:50:00,85.73,85.8,85.57,85.6,41113.0,85.73,85.8,85.57,85.6,41113.0
2024-12-02 09:55:00,85.58,85.7,85.46,85.67,25832.0,85.58,85.7,85.46,85.67,25832.0
2024-12-02 10:00:00,85.65,85.77,85.53,85.72,22953.0,85.65,85.77,85.53,85.72,22953.0
2024-12-02 10:05:00,85.74,85.77,85.64,85.72,17938.0,85.74,85.77,85.64,85.72,17938.0
2024-12-02 10:10:00,85.73,85.83,85.7,85.81,25676.0,85.73,85.83,85.7,85.81,25676.0
2024-12-02 10:15:00,85.8,85.82,85.59,85.74,37035.0,85.8,85.82,85.59,85.74,37035.0
2024-12-02 10:20:00,85.73,85.82,85.54,85.57,13548.0,85.73,85.82,85.54,85.57,13548.0
2024-12-02 10:25:00,85.55,85.8,85.55,85.77,19791.0,85.55,85.8,85.55,85.77,19791.0
2024-12-02 10:30:00,85.78,85.78,85.46,85.67,19598.0,85.78,85.78,85.46,85.67,19598.0
2024-12-02 10:35:00,85.66,85.75,85.64,85.73,17601.0,85.66,85.75,85.64,85.73,17601.0
2024-12-02 10:40:00,85.73,85.77,85.58,85.62,16810.0,85.73,85.77,85.58,85.62,16810.0
2024-12-02 10:45:00,85.62,85.68,85.61,85.66,16282.0,85.62,85.68,85.61,85.66,16282.0
2024-12-02 10:50:00,85.68,85.7,85.56,85.62,15066.0,85.68,85.7,85.56,85.62,15066.0
2024-12-02 10:55:00,85.62,85.91,85.62,85.84,41718.0,85.62,85.91,85.62,85.84,41718.0
2024-12-02 11:00:00,85.82,85.83,85.57,85.62,14995.0,85.82,85.83,85.57,85.62,14995.0
2024-12-02 11:05:00,85.62,85.86,85.58,85.73,23741.0,85.62,85.86,85.58,85.73,23741.0
2024-12-02 11:10:00,85.75,85.78,85.64,85.73,19101.0,85.75,85.78,85.64,85.73,19101.0
2024-12-02 11:15:00,85.72,85.83,85.66,85.79,21711.0,85.72,85.83,85.66,85.79,21711.0
2024-12-02 11:20:00,85.78,85.87,85.76,85.84,11799.0,85.78,85.87,85.76,85.84,11799.0
2024-12-02 11:25:00,85.83,85.89,85.78,85.8,10109.0,85.83,85.89,85.78,85.8,10109.0
2024-12-02 11:30:00,85.79,85.82,85.69,85.75,14971.0,85.79,85.82,85.69,85.75,14971.0
2024-12-02 11:35:00,85.78,85.8,85.72,85.8,7746.0,85.78,85.8,85.72,85.8,7746.0
2024-12-02 11:40:00,85.83,85.83,85.7,85.75,11801.0,85.83,85.83,85.7,85.75,11801.0
2024-12-02 11:45:00,85.74,85.9,85.72,85.89,9997.0,85.74,85.9,85.72,85.89,9997.0
2024-12-02 11:50:00,85.91,85.92,85.85,85.85,8610.0,85.91,85.92,85.85,85.85,8610.0
2024-12-02 11:55:00,85.87,85.87,85.79,85.81,7337.0,85.87,85.87,85.79,85.81,7337.0
2024-12-02 12:00:00,85.84,85.88,85.8,85.88,11503.0,85.84,85.88,85.8,85.88,11503.0
2024-12-02 12:05:00,85.84,86.01,85.84,85.98,20258.0,85.84,86.01,85.84,85.98,20258.0
2024-12-02 12:10:00,86.0,86.09,85.98,86.02,11698.0,86.0,86.09,85.98,86.02,11698.0
2024-12-02 12:15:00,86.02,86.03,85.95,86.01,5750.0,86.02,86.03,85.95,86.01,5750.0
2024-12-02 12:20:00,86.01,86.03,85.95,86.01,9931.0,86.01,86.03,85.95,86.01,9931.0
2024-12-02 12:25:00,86.01,86.02,85.94,85.95,7077.0,86.01,86.02,85.94,85.95,7077.0
2024-12-02 12:30:00,85.95,85.96,85.88,85.9,10696.0,85.95,85.96,85.88,85.9,10696.0
2024-12-02 12:35:00,85.9,85.95,85.89,85.94,12077.0,85.9,85.95,85.89,85.94,12077.0
2024-12-02 12:40:00,85.94,85.98,85.91,85.95,14927.0,85.94,85.98,85.91,85.95,14927.0
2024-12-02 12:45:00,85.94,86.06,85.91,86.02,9386.0,85.94,86.06,85.91,86.02,9386.0
2024-12-02 12:50:00,86.03,86.06,86.02,86.04,2718.0,86.03,86.06,86.02,86.04,2718.0
2024-12-02 12:55:00,86.05,86.1,86.04,86.1,18848.0,86.05,86.1,86.04,86.1,18848.0
2024-12-02 13:00:00,86.09,86.1,86.06,86.08,5775.0,86.09,86.1,86.06,86.08,5775.0
2024-12-02 13:05:00,86.08,86.11,86.06,86.06,7352.0,86.08,86.11,86.06,86.06,7352.0
2024-12-02 13:10:00,86.05,86.1,86.02,86.03,8239.0,86.05,86.1,86.02,86.03,8239.0
2024-12-02 13:15:00,86.05,86.07,85.95,85.95,10997.0,86.05,86.07,85.95,85.95,10997.0
2024-12-02 13:20:00,85.95,86.0,85.94,86.0,6718.0,85.95,86.0,85.94,86.0,6718.0
2024-12-02 13:25:00,86.0,86.02,85.97,86.02,9890.0,86.0,86.02,85.97,86.02,9890.0
2024-12-02 13:30:00,86.02,86.07,86.01,86.04,5747.0,86.02,86.07,86.01,86.04,5747.0
2024-12-02 13:35:00,86.04,86.05,85.99,86.02,14056.0,86.04,86.05,85.99,86.02,14056.0
2024-12-02 13:40:00,86.0,86.06,86.0,86.05,4721.0,86.0,86.06,86.0,86.05,4721.0
2024-12-02 13:45:00,86.06,86.06,86.01,86.05,5632.0,86.06,86.06,86.01,86.05,5632.0
2024-12-02 13:50:00,86.05,86.06,85.99,86.06,5535.0,86.05,86.06,85.99,86.06,5535.0
2024-12-02 13:55:00,86.08,86.09,86.04,86.07,9433.0,86.08,86.09,86.04,86.07,9433.0
2024-12-02 14:00:00,86.07,86.1,86.05,86.09,5005.0,86.07,86.1,86.05,86.09,5005.0
2024-12-02 14:05:00,86.09,86.15,86.08,86.09,4575.0,86.09,86.15,86.08,86.09,4575.0
2024-12-02 14:10:00,86.11,86.12,86.07,86.09,3245.0,86.11,86.12,86.07,86.09,3245.0
2024-12-02 14:15:00,86.11,86.13,86.08,86.09,11736.0,86.11,86.13,86.08,86.09,11736.0
2024-12-02 14:20:00,86.08,86.12,86.04,86.11,7846.0,86.08,86.12,86.04,86.11,7846.0
2024-12-02 14:25:00,86.11,86.32,86.1,86.31,16067.0,86.11,86.32,86.1,86.31,16067.0
2024-12-02 14:30:00,86.31,86.31,86.15,86.2,16903.0,86.31,86.31,86.15,86.2,16903.0
2024-12-02 14:35:00,86.2,86.24,86.1,86.22,13038.0,86.2,86.24,86.1,86.22,13038.0
2024-12-02 14:40:00,86.22,86.25,86.2,86.2,6130.0,86.22,86.25,86.2,86.2,6130.0
2024-12-02 14:45:00,86.19,86.24,86.18,86.24,14146.0,86.19,86.24,86.18,86.24,14146.0
2024-12-02 14:50:00,86.23,86.26,86.16,86.16,5938.0,86.23,86.26,86.16,86.16,5938.0
2024-12-02 14:55:00,86.19,86.22,86.13,86.17,6624.0,86.19,86.22,86.13,86.17,6624.0
2024-12-02 15:00:00,86.18,86.2,86.17,86.2,8609.0,86.18,86.2,86.17,86.2,8609.0
2024-12-02 15:05:00,86.19,86.19,86.15,86.16,12184.0,86.19,86.19,86.15,86.16,12184.0
2024-12-02 15:10:00,86.16,86.2,86.15,86.19,14120.0,86.16,86.2,86.15,86.19,14120.0
2024-12-02 15:15:00,86.19,86.33,86.19,86.32,18113.0,86.19,86.33,86.19,86.32,18113.0
2024-12-02 15:20:00,86.34,86.35,86.27,86.27,17185.0,86.34,86.35,86.27,86.27,17185.0
2024-12-02 15:25:00,86.28,86.31,86.25,86.3,11093.0,86.28,86.31,86.25,86.3,11093.0
2024-12-02 15:30:00,86.3,86.41,86.29,86.4,13805.0,86.3,86.41,86.29,86.4,13805.0
2024-12-02 15:35:00,86.4,86.41,86.34,86.38,25047.0,86.4,86.41,86.34,86.38,25047.0
2024-12-02 15:40:00,86.37,86.54,86.35,86.54,56266.0,86.37,86.54,86.35,86.54,56266.0
2024-12-02 15:45:00,86.53,86.62,86.52,86.6,33253.0,86.53,86.62,86.52,86.6,33253.0
2024-12-02 15:50:00,86.58,86.6,86.44,86.48,54198.0,86.58,86.6,86.44,86.48,54198.0
2024-12-02 15:55:00,86.49,86.65,86.47,86.51,89157.0,86.49,86.65,86.47,86.51,89157.0
2024-12-03 09:30:00,86.0,86.85,85.88,86.83,71072.0,86.0,86.85,85.88,86.83,71072.0
2024-12-03 09:35:00,86.81,86.83,86.11,86.26,44095.0,86.81,86.83,86.11,86.26,44095.0
2024-12-03 09:40:00,86.2,86.47,85.96,86.47,22778.0,86.2,86.47,85.96,86.47,22778.0
2024-12-03 09:45:00,86.46,86.8,86.44,86.68,30759.0,86.46,86.8,86.44,86.68,30759.0
2024-12-03 09:50:00,86.67,86.88,86.61,86.83,25805.0,86.67,86.88,86.61,86.83,25805.0
2024-12-03 09:55:00,86.87,86.87,86.71,86.79,25117.0,86.87,86.87,86.71,86.79,25117.0
2024-12-03 10:00:00,86.76,86.8,86.58,86.76,23046.0,86.76,86.8,86.58,86.76,23046.0
2024-12-03 10:05:00,86.73,86.75,86.45,86.48,27190.0,86.73,86.75,86.45,86.48,27190.0
2024-12-03 10:10:00,86.46,86.49,86.14,86.18,24545.0,86.46,86.49,86.14,86.18,24545.0
2024-12-03 10:15:00,86.15,86.35,86.12,86.27,13474.0,86.15,86.35,86.12,86.27,13474.0
2024-12-03 10:20:00,86.27,86.36,86.27,86.31,12988.0,86.27,86.36,86.27,86.31,12988.0
2024-12-03 10:25:00,86.28,86.34,86.05,86.08,41594.0,86.28,86.34,86.05,86.08,41594.0
2024-12-03 10:30:00,86.05,86.25,86.04,86.19,24525.0,86.05,86.25,86.04,86.19,24525.0
2024-12-03 10:35:00,86.23,86.25,86.05,86.05,14331.0,86.23,86.25,86.05,86.05,14331.0
2024-12-03 10:40:00,86.03,86.03,85.9,86.0,21802.0,86.03,86.03,85.9,86.0,21802.0
2024-12-03 10:45:00,86.02,86.05,85.9,85.95,22005.0,86.02,86.05,85.9,85.95,22005.0
2024-12-03 10:50:00,85.92,86.11,85.92,86.08,21295.0,85.92,86.11,85.92,86.08,21295.0
2024-12-03 10:55:00,86.05,86.13,86.04,86.07,14233.0,86.05,86.13,86.04,86.07,14233.0
2024-12-03 11:00:00,86.06,86.57,86.05,86.42,35391.0,86.06,86.57,86.05,86.42,35391.0
2024-12-03 11:05:00,86.42,86.59,86.42,86.53,11875.0,86.42,86.59,86.42,86.53,11875.0
2024-12-03 11:10:00,86.52,86.63,86.5,86.63,7701.0,86.52,86.63,86.5,86.63,7701.0
2024-12-03 11:15:00,86.62,86.85,86.57,86.83,17036.0,86.62,86.85,86.57,86.83,17036.0
2024-12-03 11:20:00,86.85,86.98,86.78,86.97,24921.0,86.85,86.98,86.78,86.97,24921.0
2024-12-03 11:25:00,86.95,87.0,86.84,86.99,18159.0,86.95,87.0,86.84,86.99,18159.0
2024-12-03 11:30:00,86.96,87.03,86.8,86.9,25632.0,86.96,87.03,86.8,86.9,25632.0
2024-12-03 11:35:00,86.89,86.89,86.72,86.74,13508.0,86.89,86.89,86.72,86.74,13508.0
2024-12-03 11:40:00,86.75,86.88,86.75,86.77,18147.0,86.75,86.88,86.75,86.77,18147.0
2024-12-03 11:45:00,86.8,86.81,86.72,86.79,9362.0,86.8,86.81,86.72,86.79,9362.0
2024-12-03 11:50:00,86.82,86.89,86.76,86.85,12064.0,86.82,86.89,86.76,86.85,12064.0
2024-12-03 11:55:00,86.83,86.97,86.83,86.9,11994.0,86.83,86.97,86.83,86.9,11994.0
2024-12-03 12:00:00,86.9,86.95,86.8,86.8,14671.0,86.9,86.95,86.8,86.8,14671.0
2024-12-03 12:05:00,86.79,86.79,86.74,86.75,8065.0,86.79,86.79,86.74,86.75,8065.0
2024-12-03 12:10:00,86.76,86.8,86.72,86.72,7851.0,86.76,86.8,86.72,86.72,7851.0
2024-12-03 12:15:00,86.72,86.79,86.69,86.75,6546.0,86.72,86.79,86.69,86.75,6546.0
2024-12-03 12:20:00,86.75,86.76,86.62,86.62,10573.0,86.75,86.76,86.62,86.62,10573.0
2024-12-03 12:25:00,86.63,86.66,86.55,86.58,6534.0,86.63,86.66,86.55,86.58,6534.0
2024-12-03 12:30:00,86.58,86.6,86.56,86.59,5913.0,86.58,86.6,86.56,86.59,5913.0
2024-12-03 12:35:00,86.57,86.64,86.53,86.64,5257.0,86.57,86.64,86.53,86.64,5257.0
2024-12-03 12:40:00,86.61,86.62,86.48,86.48,9368.0,86.61,86.62,86.48,86.48,9368.0
2024-12-03 12:45:00,86.49,86.54,86.47,86.53,7111.0,86.49,86.54,86.47,86.53,7111.0
2024-12-03 12:50:00,86.51,86.55,86.48,86.54,6059.0,86.51,86.55,86.48,86.54,6059.0
2024-12-03 12:55:00,86.58,86.58,86.5,86.52,12443.0,86.58,86.58,86.5,86.52,12443.0
2024-12-03 13:00:00,86.52,86.58,86.49,86.52,14905.0,86.52,86.58,86.49,86.52,14905.0
2024-12-03 13:05:00,86.51,86.53,86.49,86.49,4339.0,86.51,86.53,86.49,86.49,4339.0
2024-12-03 13:10:00,86.5,86.51,86.44,86.45,6908.0,86.5,86.51,86.44,86.45,6908.0
2024-12-03 13:15:00,86.46,86.51,86.45,86.48,5652.0,86.46,86.51,86.45,86.48,5652.0
2024-12-03 13:20:00,86.48,86.53,86.45,86.47,8759.0,86.48,86.53,86.45,86.47,8759.0
2024-12-03 13:25:00,86.46,86.49,86.42,86.44,14555.0,86.46,86.49,86.42,86.44,14555.0
2024-12-03 13:30:00,86.46,86.48,86.43,86.47,3780.0,86.46,86.48,86.43,86.47,3780.0
2024-12-03 13:35:00,86.47,86.49,86.47,86.48,3599.0,86.47,86.49,86.47,86.48,3599.0
2024-12-03 13:40:00,86.49,86.49,86.4,86.46,8832.0,86.49,86.49,86.4,86.46,8832.0
2024-12-03 13:45:00,86.45,86.48,86.43,86.46,4474.0,86.45,86.48,86.43,86.46,4474.0
2024-12-03 13:50:00,86.46,86.54,86.37,86.53,18161.0,86.46,86.54,86.37,86.53,18161.0
2024-12-03 13:55:00,86.54,86.54,86.4,86.44,6993.0,86.54,86.54,86.4,86.44,6993.0
2024-12-03 14:00:00,86.42,86.42,86.3,86.4,11618.0,86.42,86.42,86.3,86.4,11618.0
2024-12-03 14:05:00,86.41,86.46,86.38,86.38,6232.0,86.41,86.46,86.38,86.38,6232.0
2024-12-03 14:10:00,86.38,86.38,86.25,86.31,14107.0,86.38,86.38,86.25,86.31,14107.0
2024-12-03 14:15:00,86.29,86.32,86.28,86.32,8125.0,86.29,86.32,86.28,86.32,8125.0
2024-12-03 14:20:00,86.3,86.4,86.3,86.34,4522.0,86.3,86.4,86.3,86.34,4522.0
2024-12-03 14:25:00,86.36,86.38,86.29,86.36,5181.0,86.36,86.38,86.29,86.36,5181.0
2024-12-03 14:30:00,86.36,86.36,86.31,86.34,6189.0,86.36,86.36,86.31,86.34,6189.0
2024-12-03 14:35:00,86.32,86.32,86.25,86.29,5844.0,86.32,86.32,86.25,86.29,5844.0
2024-12-03 14:40:00,86.29,86.31,86.27,86.29,6316.0,86.29,86.31,86.27,86.29,6316.0
2024-12-03 14:45:00,86.28,86.29,86.22,86.25,8033.0,86.28,86.29,86.22,86.25,8033.0
2024-12-03 14:50:00,86.23,86.25,86.22,86.25,10738.0,86.23,86.25,86.22,86.25,10738.0
2024-12-03 14:55:00,86.25,86.27,86.22,86.24,9103.0,86.25,86.27,86.22,86.24,9103.0
2024-12-03 15:00:00,86.23,86.23,86.15,86.17,12603.0,86.23,86.23,86.15,86.17,12603.0
2024-12-03 15:05:00,86.16,86.25,86.16,86.22,7054.0,86.16,86.25,86.16,86.22,7054.0
2024-12-03 15:10:00,86.23,86.24,86.16,86.23,16573.0,86.23,86.24,86.16,86.23,16573.0
2024-12-03 15:15:00,86.25,86.25,86.14,86.15,15537.0,86.25,86.25,86.14,86.15,15537.0
2024-12-03 15:20:00,86.15,86.19,86.13,86.16,8319.0,86.15,86.19,86.13,86.16,8319.0
2024-12-03 15:25:00,86.16,86.31,86.16,86.29,9578.0,86.16,86.31,86.16,86.29,9578.0
2024-12-03 15:30:00,86.28,86.28,86.21,86.27,16519.0,86.28,86.28,86.21,86.27,16519.0
2024-12-03 15:35:00,86.28,86.28,86.1,86.15,32758.0,86.28,86.28,86.1,86.15,32758.0
2024-12-03 15:40:00,86.15,86.21,86.07,86.13,14621.0,86.15,86.21,86.07,86.13,14621.0
2024-12-03 15:45:00,86.14,86.18,86.11,86.17,19057.0,86.14,86.18,86.11,86.17,19057.0
2024-12-03 15:50:00,86.17,86.2,86.07,86.11,33050.0,86.17,86.2,86.07,86.11,33050.0
2024-12-03 15:55:00,86.12,86.12,85.96,85.98,94957.0,86.12,86.12,85.96,85.98,94957.0
2024-12-04 09:30:00,85.1,85.88,84.8,85.6,98584.0,85.1,85.88,84.8,85.6,98584.0
2024-12-04 09:35:00,85.59,85.62,85.21,85.41,28621.0,85.59,85.62,85.21,85.41,28621.0
2024-12-04 09:40:00,85.37,85.4,85.09,85.13,34090.0,85.37,85.4,85.09,85.13,34090.0
2024-12-04 09:45:00,85.14,85.22,84.9,85.08,30561.0,85.14,85.22,84.9,85.08,30561.0
2024-12-04 09:50:00,85.11,85.12,84.8,84.87,30008.0,85.11,85.12,84.8,84.87,30008.0
2024-12-04 09:55:00,84.89,84.99,84.83,84.94,18600.0,84.89,84.99,84.83,84.94,18600.0
2024-12-04 10:00:00,84.96,85.02,84.83,84.88,26246.0,84.96,85.02,84.83,84.88,26246.0
2024-12-04 10:05:00,84.88,84.93,84.62,84.71,31762.0,84.88,84.93,84.62,84.71,31762.0
2024-12-04 10:10:00,84.73,84.8,84.52,84.72,65433.0,84.73,84.8,84.52,84.72,65433.0
2024-12-04 10:15:00,84.71,84.72,84.55,84.65,15525.0,84.71,84.72,84.55,84.65,15525.0
2024-12-04 10:20:00,84.68,84.76,84.63,84.63,12951.0,84.68,84.76,84.63,84.63,12951.0
2024-12-04 10:25:00,84.67,84.8,84.65,84.69,13168.0,84.67,84.8,84.65,84.69,13168.0
2024-12-04 10:30:00,84.71,84.75,84.63,84.74,13548.0,84.71,84.75,84.63,84.74,13548.0
2024-12-04 10:35:00,84.75,84.81,84.66,84.72,11992.0,84.75,84.81,84.66,84.72,11992.0
2024-12-04 10:40:00,84.72,84.89,84.72,84.83,10352.0,84.72,84.89,84.72,84.83,10352.0
2024-12-04 10:45:00,84.84,84.87,84.54,84.6,15172.0,84.84,84.87,84.54,84.6,15172.0
2024-12-04 10:50:00,84.64,84.75,84.54,84.68,11521.0,84.64,84.75,84.54,84.68,11521.0
2024-12-04 10:55:00,84.69,84.72,84.59,84.71,10575.0,84.69,84.72,84.59,84.71,10575.0
2024-12-04 11:00:00,84.7,84.72,84.61,84.67,11798.0,84.7,84.72,84.61,84.67,11798.0
2024-12-04 11:05:00,84.68,84.68,84.47,84.61,19037.0,84.68,84.68,84.47,84.61,19037.0
2024-12-04 11:10:00,84.61,84.65,84.4,84.46,18096.0,84.61,84.65,84.4,84.46,18096.0
2024-12-04 11:15:00,84.48,84.49,84.32,84.34,16973.0,84.48,84.49,84.32,84.34,16973.0
2024-12-04 11:20:00,84.34,84.5,84.33,84.48,15398.0,84.34,84.5,84.33,84.48,15398.0
2024-12-04 11:25:00,84.51,84.59,84.41,84.42,14826.0,84.51,84.59,84.41,84.42,14826.0
2024-12-04 11:30:00,84.44,84.44,84.33,84.33,19170.0,84.44,84.44,84.33,84.33,19170.0
2024-12-04 11:35:00,84.35,84.35,84.3,84.34,12775.0,84.35,84.35,84.3,84.34,12775.0
2024-12-04 11:40:00,84.35,84.4,84.32,84.38,12188.0,84.35,84.4,84.32,84.38,12188.0
2024-12-04 11:45:00,84.38,84.45,84.36,84.42,12514.0,84.38,84.45,84.36,84.42,12514.0
2024-12-04 11:50:00,84.44,84.55,84.4,84.54,30578.0,84.44,84.55,84.4,84.54,30578.0
2024-12-04 11:55:00,84.55,84.6,84.53,84.59,20842.0,84.55,84.6,84.53,84.59,20842.0
2024-12-04 12:00:00,84.59,84.62,84.55,84.55,7769.0,84.59,84.62,84.55,84.55,7769.0
2024-12-04 12:05:00,84.56,84.78,84.54,84.67,56307.0,84.56,84.78,84.54,84.67,56307.0
2024-12-04 12:10:00,84.68,84.69,84.63,84.63,7908.0,84.68,84.69,84.63,84.63,7908.0
2024-12-04 12:15:00,84.65,84.7,84.58,84.7,6874.0,84.65,84.7,84.58,84.7,6874.0
2024-12-04 12:20:00,84.69,84.7,84.62,84.65,8075.0,84.69,84.7,84.62,84.65,8075.0
2024-12-04 12:25:00,84.67,84.7,84.65,84.68,4081.0,84.67,84.7,84.65,84.68,4081.0
2024-12-04 12:30:00,84.68,84.72,84.67,84.69,4809.0,84.68,84.72,84.67,84.69,4809.0
2024-12-04 12:35:00,84.69,84.7,84.67,84.67,6146.0,84.69,84.7,84.67,84.67,6146.0
2024-12-04 12:40:00,84.67,84.71,84.65,84.71,5663.0,84.67,84.71,84.65,84.71,5663.0
2024-12-04 12:45:00,84.75,84.98,84.72,84.9,64145.0,84.75,84.98,84.72,84.9,64145.0
2024-12-04 12:50:00,84.9,84.91,84.84,84.9,7184.0,84.9,84.91,84.84,84.9,7184.0
2024-12-04 12:55:00,84.91,84.91,84.8,84.84,6091.0,84.91,84.91,84.8,84.84,6091.0
2024-12-04 13:00:00,84.85,84.87,84.81,84.85,4143.0,84.85,84.87,84.81,84.85,4143.0
2024-12-04 13:05:00,84.84,84.87,84.81,84.87,2950.0,84.84,84.87,84.81,84.87,2950.0
2024-12-04 13:10:00,84.88,84.96,84.85,84.86,16347.0,84.88,84.96,84.85,84.86,16347.0
2024-12-04 13:15:00,84.89,84.9,84.76,84.8,7745.0,84.89,84.9,84.76,84.8,7745.0
2024-12-04 13:20:00,84.8,84.8,84.7,84.7,6987.0,84.8,84.8,84.7,84.7,6987.0
2024-12-04 13:25:00,84.7,84.73,84.66,84.73,4089.0,84.7,84.73,84.66,84.73,4089.0
2024-12-04 13:30:00,84.73,84.74,84.61,84.68,7105.0,84.73,84.74,84.61,84.68,7105.0
2024-12-04 13:35:00,84.67,84.69,84.64,84.69,6381.0,84.67,84.69,84.64,84.69,6381.0
2024-12-04 13:40:00,84.67,84.7,84.63,84.7,6620.0,84.67,84.7,84.63,84.7,6620.0
2024-12-04 13:45:00,84.7,84.74,84.69,84.69,4318.0,84.7,84.74,84.69,84.69,4318.0
2024-12-04 13:50:00,84.7,84.74,84.68,84.69,4200.0,84.7,84.74,84.68,84.69,4200.0
2024-12-04 13:55:00,84.7,84.77,84.63,84.65,11753.0,84.7,84.77,84.63,84.65,11753.0
2024-12-04 14:00:00,84.63,84.65,84.54,84.61,6698.0,84.63,84.65,84.54,84.61,6698.0
2024-12-04 14:05:00,84.63,84.73,84.62,84.7,9446.0,84.63,84.73,84.62,84.7,9446.0
2024-12-04 14:10:00,84.75,84.79,84.72,84.76,3669.0,84.75,84.79,84.72,84.76,3669.0
2024-12-04 14:15:00,84.73,84.78,84.71,84.75,4813.0,84.73,84.78,84.71,84.75,4813.0
2024-12-04 14:20:00,84.75,84.76,84.7,84.74,5999.0,84.75,84.76,84.7,84.74,5999.0
2024-12-04 14:25:00,84.72,84.73,84.61,84.69,22585.0,84.72,84.73,84.61,84.69,22585.0
2024-12-04 14:30:00,84.7,84.72,84.63,84.64,5828.0,84.7,84.72,84.63,84.64,5828.0
2024-12-04 14:35:00,84.62,84.65,84.55,84.55,5000.0,84.62,84.65,84.55,84.55,5000.0
2024-12-04 14:40:00,84.6,84.62,84.56,84.6,6194.0,84.6,84.62,84.56,84.6,6194.0
2024-12-04 14:45:00,84.59,84.59,84.57,84.57,5551.0,84.59,84.59,84.57,84.57,5551.0
2024-12-04 14:50:00,84.58,84.61,84.56,84.61,8214.0,84.58,84.61,84.56,84.61,8214.0
2024-12-04 14:55:00,84.61,84.64,84.6,84.6,9413.0,84.61,84.64,84.6,84.6,9413.0
2024-12-04 15:00:00,84.62,84.65,84.6,84.61,8946.0,84.62,84.65,84.6,84.61,8946.0
2024-12-04 15:05:00,84.61,84.65,84.61,84.65,7603.0,84.61,84.65,84.61,84.65,7603.0
2024-12-04 15:10:00,84.64,84.67,84.64,84.65,5936.0,84.64,84.67,84.64,84.65,5936.0
2024-12-04 15:15:00,84.65,84.65,84.55,84.55,12198.0,84.65,84.65,84.55,84.55,12198.0
2024-12-04 15:20:00,84.56,84.58,84.51,84.58,9022.0,84.56,84.58,84.51,84.58,9022.0
2024-12-04 15:25:00,84.57,84.59,84.52,84.52,17408.0,84.57,84.59,84.52,84.52,17408.0
2024-12-04 15:30:00,84.52,84.57,84.49,84.57,13901.0,84.52,84.57,84.49,84.57,13901.0
2024-12-04 15:35:00,84.58,84.58,84.48,84.5,22201.0,84.58,84.58,84.48,84.5,22201.0
2024-12-04 15:40:00,84.51,84.52,84.47,84.51,21945.0,84.51,84.52,84.47,84.51,21945.0
2024-12-04 15:45:00,84.51,84.55,84.47,84.54,14215.0,84.51,84.55,84.47,84.54,14215.0
2024-12-04 15:50:00,84.54,84.67,84.54,84.61,53901.0,84.54,84.67,84.54,84.61,53901.0
2024-12-04 15:55:00,84.62,84.69,84.58,84.69,82648.0,84.62,84.69,84.58,84.69,82648.0
2024-12-05 09:30:00,86.06,87.25,86.01,87.25,162274.0,86.06,87.25,86.01,87.25,162274.0
2024-12-05 09:35:00,87.22,87.32,86.85,86.85,94638.0,87.22,87.32,86.85,86.85,94638.0
2024-12-05 09:40:00,86.84,87.09,86.8,86.92,28392.0,86.84,87.09,86.8,86.92,28392.0
2024-12-05 09:45:00,86.93,86.96,86.8,86.81,28231.0,86.93,86.96,86.8,86.81,28231.0
2024-12-05 09:50:00,86.79,86.83,86.51,86.56,31631.0,86.79,86.83,86.51,86.56,31631.0
2024-12-05 09:55:00,86.52,86.75,86.5,86.75,28195.0,86.52,86.75,86.5,86.75,28195.0
2024-12-05 10:00:00,86.74,86.74,86.41,86.71,46159.0,86.74,86.74,86.41,86.71,46159.0
2024-12-05 10:05:00,86.71,87.0,86.68,86.92,34999.0,86.71,87.0,86.68,86.92,34999.0
2024-12-05 10:10:00,86.87,86.94,86.61,86.61,18087.0,86.87,86.94,86.61,86.61,18087.0
2024-12-05 10:15:00,86.64,86.74,86.62,86.66,10653.0,86.64,86.74,86.62,86.66,10653.0
2024-12-05 10:20:00,86.64,86.96,86.61,86.83,25670.0,86.64,86.96,86.61,86.83,25670.0
2024-12-05 10:25:00,86.83,86.97,86.68,86.68,19206.0,86.83,86.97,86.68,86.68,19206.0
2024-12-05 10:30:00,86.69,86.71,86.32,86.53,18652.0,86.69,86.71,86.32,86.53,18652.0
2024-12-05 10:35:00,86.51,86.63,86.36,86.4,39362.0,86.51,86.63,86.36,86.4,39362.0
2024-12-05 10:40:00,86.42,86.44,86.24,86.31,16364.0,86.42,86.44,86.24,86.31,16364.0
2024-12-05 10:45:00,86.32,86.37,86.16,86.27,23363.0,86.32,86.37,86.16,86.27,23363.0
2024-12-05 10:50:00,86.28,86.29,86.19,86.24,11552.0,86.28,86.29,86.19,86.24,11552.0
2024-12-05 10:55:00,86.2,86.21,86.02,86.11,8525.0,86.2,86.21,86.02,86.11,8525.0
2024-12-05 11:00:00,86.13,86.17,85.95,86.13,27543.0,86.13,86.17,85.95,86.13,27543.0
2024-12-05 11:05:00,86.13,86.37,86.13,86.23,9388.0,86.13,86.37,86.13,86.23,9388.0
2024-12-05 11:10:00,86.22,86.34,86.18,86.28,12630.0,86.22,86.34,86.18,86.28,12630.0
2024-12-05 11:15:00,86.27,86.29,86.17,86.19,4438.0,86.27,86.29,86.17,86.19,4438.0
2024-12-05 11:20:00,86.18,86.27,86.05,86.13,9188.0,86.18,86.27,86.05,86.13,9188.0
2024-12-05 11:25:00,86.13,86.15,86.04,86.08,8578.0,86.13,86.15,86.04,86.08,8578.0
2024-12-05 11:30:00,86.06,86.28,86.0,86.26,23000.0,86.06,86.28,86.0,86.26,23000.0
2024-12-05 11:35:00,86.22,86.32,86.22,86.28,6665.0,86.22,86.32,86.22,86.28,6665.0
2024-12-05 11:40:00,86.3,86.3,86.14,86.15,3855.0,86.3,86.3,86.14,86.15,3855.0
2024-12-05 11:45:00,86.15,86.15,86.06,86.15,8653.0,86.15,86.15,86.06,86.15,8653.0
2024-12-05 11:50:00,86.13,86.15,86.1,86.11,3454.0,86.13,86.15,86.1,86.11,3454.0
2024-12-05 11:55:00,86.11,86.28,86.09,86.28,8423.0,86.11,86.28,86.09,86.28,8423.0
2024-12-05 12:00:00,86.26,86.26,86.08,86.16,7538.0,86.26,86.26,86.08,86.16,7538.0
2024-12-05 12:05:00,86.12,86.18,86.07,86.11,9875.0,86.12,86.18,86.07,86.11,9875.0
2024-12-05 12:10:00,86.06,86.1,86.04,86.09,3614.0,86.06,86.1,86.04,86.09,3614.0
2024-12-05 12:15:00,86.08,86.09,86.02,86.02,5190.0,86.08,86.09,86.02,86.02,5190.0
2024-12-05 12:20:00,86.02,86.14,86.02,86.08,4411.0,86.02,86.14,86.02,86.08,4411.0
2024-12-05 12:25:00,86.1,86.13,86.05,86.07,3395.0,86.1,86.13,86.05,86.07,3395.0
2024-12-05 12:30:00,86.06,86.15,86.06,86.11,4263.0,86.06,86.15,86.06,86.11,4263.0
2024-12-05 12:35:00,86.14,86.15,86.01,86.02,5614.0,86.14,86.15,86.01,86.02,5614.0
2024-12-05 12:40:00,86.0,86.07,85.95,86.07,6335.0,86.0,86.07,85.95,86.07,6335.0
2024-12-05 12:45:00,86.11,86.26,86.11,86.17,7780.0,86.11,86.26,86.11,86.17,7780.0
2024-12-05 12:50:00,86.14,86.14,86.08,86.12,2990.0,86.14,86.14,86.08,86.12,2990.0
2024-12-05 12:55:00,86.11,86.11,86.07,86.08,2059.0,86.11,86.11,86.07,86.08,2059.0
2024-12-05 13:00:00,86.09,86.13,86.06,86.13,6734.0,86.09,86.13,86.06,86.13,6734.0
2024-12-05 13:05:00,86.05,86.08,85.96,86.0,5119.0,86.05,86.08,85.96,86.0,5119.0
2024-12-05 13:10:00,86.04,86.05,86.01,86.01,7521.0,86.04,86.05,86.01,86.01,7521.0
2024-12-05 13:15:00,86.02,86.03,86.0,86.0,3390.0,86.02,86.03,86.0,86.0,3390.0
2024-12-05 13:20:00,86.03,86.04,85.97,85.98,5420.0,86.03,86.04,85.97,85.98,5420.0
2024-12-05 13:25:00,85.99,86.01,85.97,86.0,3229.0,85.99,86.01,85.97,86.0,3229.0
2024-12-05 13:30:00,85.99,86.06,85.94,86.05,6612.0,85.99,86.06,85.94,86.05,6612.0
2024-12-05 13:35:00,86.06,86.11,86.0,86.11,5050.0,86.06,86.11,86.0,86.11,5050.0
2024-12-05 13:40:00,86.08,86.08,86.01,86.02,1774.0,86.08,86.08,86.01,86.02,1774.0
2024-12-05 13:45:00,86.04,86.08,85.99,86.0,4454.0,86.04,86.08,85.99,86.0,4454.0
2024-12-05 13:50:00,86.02,86.05,85.99,86.04,3394.0,86.02,86.05,85.99,86.04,3394.0
2024-12-05 13:55:00,86.03,86.1,86.01,86.05,7636.0,86.03,86.1,86.01,86.05,7636.0
2024-12-05 14:00:00,86.02,86.04,85.96,85.98,3856.0,86.02,86.04,85.96,85.98,3856.0
2024-12-05 14:05:00,85.97,86.05,85.97,86.05,3810.0,85.97,86.05,85.97,86.05,3810.0
2024-12-05 14:10:00,86.07,86.08,86.0,86.06,2909.0,86.07,86.08,86.0,86.06,2909.0
2024-12-05 14:15:00,86.09,86.11,86.04,86.04,6938.0,86.09,86.11,86.04,86.04,6938.0
2024-12-05 14:20:00,86.08,86.12,86.05,86.08,4359.0,86.08,86.12,86.05,86.08,4359.0
2024-12-05 14:25:00,86.08,86.11,86.04,86.05,4912.0,86.08,86.11,86.04,86.05,4912.0
2024-12-05 14:30:00,86.06,86.07,85.96,86.03,6864.0,86.06,86.07,85.96,86.03,6864.0
2024-12-05 14:35:00,86.05,86.07,86.03,86.04,1522.0,86.05,86.07,86.03,86.04,1522.0
2024-12-05 14:40:00,86.06,86.08,86.04,86.06,5417.0,86.06,86.08,86.04,86.06,5417.0
2024-12-05 14:45:00,86.08,86.08,86.03,86.05,3506.0,86.08,86.08,86.03,86.05,3506.0
2024-12-05 14:50:00,86.05,86.15,86.03,86.09,4190.0,86.05,86.15,86.03,86.09,4190.0
2024-12-05 14:55:00,86.12,86.13,86.06,86.07,6503.0,86.12,86.13,86.06,86.07,6503.0
2024-12-05 15:00:00,86.05,86.06,85.97,86.02,9646.0,86.05,86.06,85.97,86.02,9646.0
2024-12-05 15:05:00,86.03,86.06,86.0,86.03,7755.0,86.03,86.06,86.0,86.03,7755.0
2024-12-05 15:10:00,86.0,86.04,86.0,86.0,13138.0,86.0,86.04,86.0,86.0,13138.0
2024-12-05 15:15:00,86.01,86.04,86.0,86.03,11523.0,86.01,86.04,86.0,86.03,11523.0
2024-12-05 15:20:00,86.03,86.05,86.02,86.05,4495.0,86.03,86.05,86.02,86.05,4495.0
2024-12-05 15:25:00,86.05,86.07,86.03,86.03,4522.0,86.05,86.07,86.03,86.03,4522.0
2024-12-05 15:30:00,86.03,86.04,86.0,86.01,11716.0,86.03,86.04,86.0,86.01,11716.0
2024-12-05 15:35:00,86.02,86.03,85.99,86.0,28891.0,86.02,86.03,85.99,86.0,28891.0
2024-12-05 15:40:00,86.0,86.02,85.99,86.02,26572.0,86.0,86.02,85.99,86.02,26572.0
2024-12-05 15:45:00,86.02,86.03,85.97,86.0,51290.0,86.02,86.03,85.97,86.0,51290.0
2024-12-05 15:50:00,85.98,85.98,85.75,85.75,32956.0,85.98,85.98,85.75,85.75,32956.0
2024-12-05 15:55:00,85.75,85.77,85.69,85.75,127202.0,85.75,85.77,85.69,85.75,127202.0
2024-12-06 09:30:00,86.95,87.16,86.57,87.1,85853.0,86.95,87.16,86.57,87.1,85853.0
2024-12-06 09:35:00,87.1,87.17,86.92,86.93,18887.0,87.1,87.17,86.92,86.93,18887.0
2024-12-06 09:40:00,86.96,86.96,86.62,86.8,21588.0,86.96,86.96,86.62,86.8,21588.0
2024-12-06 09:45:00,86.75,86.91,86.66,86.86,18086.0,86.75,86.91,86.66,86.86,18086.0
2024-12-06 09:50:00,86.86,86.98,86.82,86.93,16989.0,86.86,86.98,86.82,86.93,16989.0
2024-12-06 09:55:00,86.87,86.92,86.73,86.75,9050.0,86.87,86.92,86.73,86.75,9050.0
2024-12-06 10:00:00,86.63,86.88,86.57,86.86,13614.0,86.63,86.88,86.57,86.86,13614.0
2024-12-06 10:05:00,86.86,86.88,86.66,86.85,12376.0,86.86,86.88,86.66,86.85,12376.0
2024-12-06 10:10:00,86.84,86.84,86.53,86.55,15097.0,86.84,86.84,86.53,86.55,15097.0
2024-12-06 10:15:00,86.54,86.57,86.46,86.55,6857.0,86.54,86.57,86.46,86.55,6857.0
2024-12-06 10:20:00,86.5,86.5,86.31,86.43,15661.0,86.5,86.5,86.31,86.43,15661.0
2024-12-06 10:25:00,86.41,86.6,86.39,86.59,12844.0,86.41,86.6,86.39,86.59,12844.0
2024-12-06 10:30:00,86.6,86.73,86.5,86.72,13216.0,86.6,86.73,86.5,86.72,13216.0
2024-12-06 10:35:00,86.71,86.78,86.68,86.7,11321.0,86.71,86.78,86.68,86.7,11321.0
2024-12-06 10:40:00,86.73,86.84,86.7,86.79,4975.0,86.73,86.84,86.7,86.79,4975.0
2024-12-06 10:45:00,86.82,87.06,86.82,87.06,18146.0,86.82,87.06,86.82,87.06,18146.0
2024-12-06 10:50:00,87.07,87.07,86.89,86.9,12092.0,87.07,87.07,86.89,86.9,12092.0
2024-12-06 10:55:00,86.91,87.04,86.9,86.96,12797.0,86.91,87.04,86.9,86.96,12797.0
2024-12-06 11:00:00,86.96,87.03,86.87,86.88,17820.0,86.96,87.03,86.87,86.88,17820.0
2024-12-06 11:05:00,86.87,86.87,86.64,86.68,5996.0,86.87,86.87,86.64,86.68,5996.0
2024-12-06 11:10:00,86.7,86.75,86.64,86.74,2417.0,86.7,86.75,86.64,86.74,2417.0
2024-12-06 11:15:00,86.74,86.77,86.7,86.75,12047.0,86.74,86.77,86.7,86.75,12047.0
2024-12-06 11:20:00,86.74,86.82,86.74,86.76,4626.0,86.74,86.82,86.74,86.76,4626.0
2024-12-06 11:25:00,86.78,86.94,86.78,86.9,9778.0,86.78,86.94,86.78,86.9,9778.0
2024-12-06 11:30:00,86.92,87.09,86.89,87.04,25821.0,86.92,87.09,86.89,87.04,25821.0
2024-12-06 11:35:00,87.01,87.02,86.93,86.97,19778.0,87.01,87.02,86.93,86.97,19778.0
2024-12-06 11:40:00,86.95,86.95,86.78,86.82,6125.0,86.95,86.95,86.78,86.82,6125.0
2024-12-06 11:45:00,86.81,86.86,86.72,86.86,10319.0,86.81,86.86,86.72,86.86,10319.0
2024-12-06 11:50:00,86.87,86.9,86.83,86.89,10060.0,86.87,86.9,86.83,86.89,10060.0
2024-12-06 11:55:00,86.88,86.93,86.88,86.93,3417.0,86.88,86.93,86.88,86.93,3417.0
2024-12-06 12:00:00,86.96,86.98,86.81,86.82,6888.0,86.96,86.98,86.81,86.82,6888.0
2024-12-06 12:05:00,86.81,86.82,86.72,86.72,4530.0,86.81,86.82,86.72,86.72,4530.0
2024-12-06 12:10:00,86.72,86.73,86.63,86.63,1890.0,86.72,86.73,86.63,86.63,1890.0
2024-12-06 12:15:00,86.63,86.72,86.63,86.63,6471.0,86.63,86.72,86.63,86.63,6471.0
2024-12-06 12:20:00,86.65,86.84,86.64,86.76,6352.0,86.65,86.84,86.64,86.76,6352.0
2024-12-06 12:25:00,86.74,86.81,86.72,86.75,3926.0,86.74,86.81,86.72,86.75,3926.0
2024-12-06 12:30:00,86.74,86.78,86.72,86.78,3579.0,86.74,86.78,86.72,86.78,3579.0
2024-12-06 12:35:00,86.81,86.81,86.75,86.76,2556.0,86.81,86.81,86.75,86.76,2556.0
2024-12-06 12:40:00,86.75,86.75,86.67,86.7,6240.0,86.75,86.75,86.67,86.7,6240.0
2024-12-06 12:45:00,86.68,86.72,86.67,86.68,3927.0,86.68,86.72,86.67,86.68,3927.0
2024-12-06 12:50:00,86.71,86.74,86.67,86.67,5002.0,86.71,86.74,86.67,86.67,5002.0
2024-12-06 12:55:00,86.67,86.73,86.67,86.73,4587.0,86.67,86.73,86.67,86.73,4587.0
2024-12-06 13:00:00,86.7,86.78,86.7,86.73,5873.0,86.7,86.78,86.7,86.73,5873.0
2024-12-06 13:05:00,86.74,86.79,86.74,86.77,2714.0,86.74,86.79,86.74,86.77,2714.0
2024-12-06 13:10:00,86.77,86.77,86.7,86.72,6408.0,86.77,86.77,86.7,86.72,6408.0
2024-12-06 13:15:00,86.72,86.75,86.65,86.65,2698.0,86.72,86.75,86.65,86.65,2698.0
2024-12-06 13:20:00,86.65,86.67,86.56,86.58,7231.0,86.65,86.67,86.56,86.58,7231.0
2024-12-06 13:25:00,86.58,86.61,86.55,86.56,3240.0,86.58,86.61,86.55,86.56,3240.0
2024-12-06 13:30:00,86.57,86.59,86.47,86.53,4716.0,86.57,86.59,86.47,86.53,4716.0
2024-12-06 13:35:00,86.53,86.61,86.5,86.59,9257.0,86.53,86.61,86.5,86.59,9257.0
2024-12-06 13:40:00,86.54,86.54,86.48,86.51,4646.0,86.54,86.54,86.48,86.51,4646.0
2024-12-06 13:45:00,86.52,86.55,86.51,86.55,1359.0,86.52,86.55,86.51,86.55,1359.0
2024-12-06 13:50:00,86.52,86.53,86.5,86.52,1809.0,86.52,86.53,86.5,86.52,1809.0
2024-12-06 13:55:00,86.52,86.56,86.52,86.52,9198.0,86.52,86.56,86.52,86.52,9198.0
2024-12-06 14:00:00,86.53,86.58,86.49,86.57,11981.0,86.53,86.58,86.49,86.57,11981.0
2024-12-06 14:05:00,86.57,86.62,86.55,86.58,3368.0,86.57,86.62,86.55,86.58,3368.0
2024-12-06 14:10:00,86.56,86.63,86.52,86.63,8395.0,86.56,86.63,86.52,86.63,8395.0
2024-12-06 14:15:00,86.62,86.65,86.61,86.64,3030.0,86.62,86.65,86.61,86.64,3030.0
2024-12-06 14:20:00,86.64,86.67,86.59,86.59,2850.0,86.64,86.67,86.59,86.59,2850.0
2024-12-06 14:25:00,86.59,86.6,86.45,86.45,8090.0,86.59,86.6,86.45,86.45,8090.0
2024-12-06 14:30:00,86.45,86.51,86.42,86.49,10608.0,86.45,86.51,86.42,86.49,10608.0
2024-12-06 14:35:00,86.49,86.52,86.47,86.51,5575.0,86.49,86.52,86.47,86.51,5575.0
2024-12-06 14:40:00,86.52,86.54,86.48,86.5,2674.0,86.52,86.54,86.48,86.5,2674.0
2024-12-06 14:45:00,86.52,86.54,86.5,86.52,4954.0,86.52,86.54,86.5,86.52,4954.0
2024-12-06 14:50:00,86.51,86.52,86.42,86.46,7027.0,86.51,86.52,86.42,86.46,7027.0
2024-12-06 14:55:00,86.45,86.48,86.44,86.44,4593.0,86.45,86.48,86.44,86.44,4593.0
2024-12-06 15:00:00,86.43,86.44,86.34,86.34,5499.0,86.43,86.44,86.34,86.34,5499.0
2024-12-06 15:05:00,86.36,86.42,86.33,86.42,19070.0,86.36,86.42,86.33,86.42,19070.0
2024-12-06 15:10:00,86.42,86.44,86.37,86.37,5126.0,86.42,86.44,86.37,86.37,5126.0
2024-12-06 15:15:00,86.38,86.4,86.34,86.37,6812.0,86.38,86.4,86.34,86.37,6812.0
2024-12-06 15:20:00,86.36,86.42,86.36,86.37,7083.0,86.36,86.42,86.36,86.37,7083.0
2024-12-06 15:25:00,86.38,86.46,86.35,86.46,8670.0,86.38,86.46,86.35,86.46,8670.0
2024-12-06 15:30:00,86.44,86.45,86.38,86.39,9075.0,86.44,86.45,86.38,86.39,9075.0
2024-12-06 15:35:00,86.4,86.47,86.4,86.44,19270.0,86.4,86.47,86.4,86.44,19270.0
2024-12-06 15:40:00,86.43,86.47,86.37,86.45,16596.0,86.43,86.47,86.37,86.45,16596.0
2024-12-06 15:45:00,86.43,86.52,86.41,86.51,23673.0,86.43,86.52,86.41,86.51,23673.0
2024-12-06 15:50:00,86.53,86.53,86.41,86.43,20859.0,86.53,86.53,86.41,86.43,20859.0
2024-12-06 15:55:00,86.45,86.49,86.39,86.42,73527.0,86.45,86.49,86.39,86.42,73527.0
2024-12-09 09:30:00,90.94,91.9,90.26,91.73,367668.0,90.94,91.9,90.26,91.73,367668.0
2024-12-09 09:35:00,91.76,92.05,91.27,91.94,195100.0,91.76,92.05,91.27,91.94,195100.0
2024-12-09 09:40:00,91.96,93.24,91.94,92.91,274195.0,91.96,93.24,91.94,92.91,274195.0
2024-12-09 09:45:00,92.91,93.22,92.7,92.89,173970.0,92.91,93.22,92.7,92.89,173970.0
2024-12-09 09:50:00,92.88,93.08,92.62,93.02,164186.0,92.88,93.08,92.62,93.02,164186.0
2024-12-09 09:55:00,93.02,93.69,93.0,93.65,242325.0,93.02,93.69,93.0,93.65,242325.0
2024-12-09 10:00:00,93.67,94.21,93.62,93.9,191001.0,93.67,94.21,93.62,93.9,191001.0
2024-12-09 10:05:00,93.88,94.06,93.55,93.88,113130.0,93.88,94.06,93.55,93.88,113130.0
2024-12-09 10:10:00,93.9,93.93,93.11,93.3,107938.0,93.9,93.93,93.11,93.3,107938.0
2024-12-09 10:15:00,93.28,93.34,92.91,92.96,99737.0,93.28,93.34,92.91,92.96,99737.0
2024-12-09 10:20:00,92.94,93.11,92.69,93.11,72028.0,92.94,93.11,92.69,93.11,72028.0
2024-12-09 10:25:00,93.1,93.36,93.05,93.14,64139.0,93.1,93.36,93.05,93.14,64139.0
2024-12-09 10:30:00,93.17,93.88,93.17,93.75,87391.0,93.17,93.88,93.17,93.75,87391.0
2024-12-09 10:35:00,93.72,93.89,93.49,93.84,51836.0,93.72,93.89,93.49,93.84,51836.0
2024-12-09 10:40:00,93.81,94.6,93.78,94.36,128732.0,93.81,94.6,93.78,94.36,128732.0
2024-12-09 10:45:00,94.34,94.45,94.16,94.22,90059.0,94.34,94.45,94.16,94.22,90059.0
2024-12-09 10:50:00,94.26,94.91,94.26,94.71,184842.0,94.26,94.91,94.26,94.71,184842.0
2024-12-09 10:55:00,94.73,94.82,94.42,94.46,77103.0,94.73,94.82,94.42,94.46,77103.0
2024-12-09 11:00:00,94.49,94.74,94.38,94.51,113607.0,94.49,94.74,94.38,94.51,113607.0
2024-12-09 11:05:00,94.5,95.14,94.45,95.06,208076.0,94.5,95.14,94.45,95.06,208076.0
2024-12-09 11:10:00,95.05,95.1,94.47,94.47,85271.0,95.05,95.1,94.47,94.47,85271.0
2024-12-09 11:15:00,94.49,94.85,94.35,94.76,85327.0,94.49,94.85,94.35,94.76,85327.0
2024-12-09 11:20:00,94.76,94.78,94.38,94.59,55842.0,94.76,94.78,94.38,94.59,55842.0
2024-12-09 11:25:00,94.56,94.74,94.47,94.62,49212.0,94.56,94.74,94.47,94.62,49212.0
2024-12-09 11:30:00,94.64,94.81,94.56,94.6,63598.0,94.64,94.81,94.56,94.6,63598.0
2024-12-09 11:35:00,94.57,95.15,94.56,95.03,169531.0,94.57,95.15,94.56,95.03,169531.0
2024-12-09 11:40:00,95.02,95.28,94.96,95.13,75007.0,95.02,95.28,94.96,95.13,75007.0
2024-12-09 11:45:00,95.13,95.52,95.13,95.47,78545.0,95.13,95.52,95.13,95.47,78545.0
2024-12-09 11:50:00,95.44,95.52,95.03,95.08,70850.0,95.44,95.52,95.03,95.08,70850.0
2024-12-09 11:55:00,95.08,95.2,95.02,95.03,76307.0,95.08,95.2,95.02,95.03,76307.0
2024-12-09 12:00:00,95.05,95.11,95.0,95.08,84792.0,95.05,95.11,95.0,95.08,84792.0
2024-12-09 12:05:00,95.09,95.2,94.99,95.04,68887.0,95.09,95.2,94.99,95.04,68887.0
2024-12-09 12:10:00,94.99,95.04,94.83,94.94,43650.0,94.99,95.04,94.83,94.94,43650.0
2024-12-09 12:15:00,94.97,95.2,94.96,95.15,58062.0,94.97,95.2,94.96,95.15,58062.0
2024-12-09 12:20:00,95.13,95.21,94.93,94.98,73126.0,95.13,95.21,94.93,94.98,73126.0
2024-12-09 12:25:00,94.97,95.03,94.74,94.8,44580.0,94.97,95.03,94.74,94.8,44580.0
2024-12-09 12:30:00,94.81,94.94,94.81,94.9,24997.0,94.81,94.94,94.81,94.9,24997.0
2024-12-09 12:35:00,94.91,95.02,94.82,94.89,35027.0,94.91,95.02,94.82,94.89,35027.0
2024-12-09 12:40:00,94.88,95.01,94.84,94.96,20378.0,94.88,95.01,94.84,94.96,20378.0
2024-12-09 12:45:00,94.95,94.95,94.8,94.84,29734.0,94.95,94.95,94.8,94.84,29734.0
2024-12-09 12:50:00,94.88,94.89,94.72,94.75,25045.0,94.88,94.89,94.72,94.75,25045.0
2024-12-09 12:55:00,94.79,94.89,94.61,94.71,29700.0,94.79,94.89,94.61,94.71,29700.0
2024-12-09 13:00:00,94.65,94.66,94.42,94.47,42570.0,94.65,94.66,94.42,94.47,42570.0
2024-12-09 13:05:00,94.45,94.46,94.25,94.26,48953.0,94.45,94.46,94.25,94.26,48953.0
2024-12-09 13:10:00,94.28,94.51,94.21,94.37,24114.0,94.28,94.51,94.21,94.37,24114.0
2024-12-09 13:15:00,94.37,94.42,94.29,94.38,15857.0,94.37,94.42,94.29,94.38,15857.0
2024-12-09 13:20:00,94.36,94.36,94.07,94.24,25207.0,94.36,94.36,94.07,94.24,25207.0
2024-12-09 13:25:00,94.25,94.32,94.07,94.09,22036.0,94.25,94.32,94.07,94.09,22036.0
2024-12-09 13:30:00,94.07,94.27,94.03,94.18,26963.0,94.07,94.27,94.03,94.18,26963.0
2024-12-09 13:35:00,94.21,94.37,94.18,94.18,14196.0,94.21,94.37,94.18,94.18,14196.0
2024-12-09 13:40:00,94.18,94.38,94.18,94.26,29219.0,94.18,94.38,94.18,94.26,29219.0
2024-12-09 13:45:00,94.33,94.49,94.32,94.32,20446.0,94.33,94.49,94.32,94.32,20446.0
2024-12-09 13:50:00,94.33,94.45,94.3,94.38,23904.0,94.33,94.45,94.3,94.38,23904.0
2024-12-09 13:55:00,94.39,94.39,94.31,94.39,37995.0,94.39,94.39,94.31,94.39,37995.0
2024-12-09 14:00:00,94.39,94.39,94.2,94.2,35355.0,94.39,94.39,94.2,94.2,35355.0
2024-12-09 14:05:00,94.2,94.22,94.0,94.14,58618.0,94.2,94.22,94.0,94.14,58618.0
2024-12-09 14:10:00,94.15,94.22,94.05,94.17,24541.0,94.15,94.22,94.05,94.17,24541.0
2024-12-09 14:15:00,94.18,94.22,94.14,94.2,11872.0,94.18,94.22,94.14,94.2,11872.0
2024-12-09 14:20:00,94.19,94.25,94.04,94.06,26394.0,94.19,94.25,94.04,94.06,26394.0
2024-12-09 14:25:00,94.05,94.07,93.87,93.95,30325.0,94.05,94.07,93.87,93.95,30325.0
2024-12-09 14:30:00,93.97,93.97,93.75,93.82,22624.0,93.97,93.97,93.75,93.82,22624.0
2024-12-09 14:35:00,93.82,93.91,93.75,93.78,20976.0,93.82,93.91,93.75,93.78,20976.0
2024-12-09 14:40:00,93.78,93.78,93.51,93.54,37066.0,93.78,93.78,93.51,93.54,37066.0
2024-12-09 14:45:00,93.57,93.57,93.44,93.47,33372.0,93.57,93.57,93.44,93.47,33372.0
2024-12-09 14:50:00,93.47,93.48,93.21,93.44,24432.0,93.47,93.48,93.21,93.44,24432.0
2024-12-09 14:55:00,93.42,93.56,93.42,93.5,20328.0,93.42,93.56,93.42,93.5,20328.0
2024-12-09 15:00:00,93.48,93.49,93.05,93.05,48358.0,93.48,93.49,93.05,93.05,48358.0
2024-12-09 15:05:00,93.07,93.42,93.02,93.37,31186.0,93.07,93.42,93.02,93.37,31186.0
2024-12-09 15:10:00,93.36,93.48,93.34,93.41,33637.0,93.36,93.48,93.34,93.41,33637.0
2024-12-09 15:15:00,93.42,93.44,93.22,93.34,23984.0,93.42,93.44,93.22,93.34,23984.0
2024-12-09 15:20:00,93.32,93.32,92.96,93.11,29306.0,93.32,93.32,92.96,93.11,29306.0
2024-12-09 15:25:00,93.07,93.31,93.05,93.29,25974.0,93.07,93.31,93.05,93.29,25974.0
2024-12-09 15:30:00,93.28,93.29,92.96,92.96,54138.0,93.28,93.29,92.96,92.96,54138.0
2024-12-09 15:35:00,92.96,93.18,92.95,93.03,53802.0,92.96,93.18,92.95,93.03,53802.0
2024-12-09 15:40:00,93.04,93.1,92.91,92.93,74138.0,93.04,93.1,92.91,92.93,74138.0
2024-12-09 15:45:00,92.93,92.99,92.84,92.98,99576.0,92.93,92.99,92.84,92.98,99576.0
2024-12-09 15:50:00,92.97,93.04,92.75,93.04,137283.0,92.97,93.04,92.75,93.04,137283.0
2024-12-09 15:55:00,93.05,93.07,92.83,93.06,231841.0,93.05,93.07,92.83,93.06,231841.0
2024-12-10 09:30:00,89.26,89.53,88.73,89.11,277856.0,89.26,89.53,88.73,89.11,277856.0
2024-12-10 09:35:00,89.12,89.46,88.82,89.05,64430.0,89.12,89.46,88.82,89.05,64430.0
2024-12-10 09:40:00,89.04,89.06,88.35,88.79,109618.0,89.04,89.06,88.35,88.79,109618.0
2024-12-10 09:45:00,88.71,88.82,88.33,88.36,55545.0,88.71,88.82,88.33,88.36,55545.0
2024-12-10 09:50:00,88.4,88.42,88.15,88.42,102167.0,88.4,88.42,88.15,88.42,102167.0
2024-12-10 09:55:00,88.41,88.92,88.33,88.65,80866.0,88.41,88.92,88.33,88.65,80866.0
2024-12-10 10:00:00,88.64,88.81,88.58,88.7,20158.0,88.64,88.81,88.58,88.7,20158.0
2024-12-10 10:05:00,88.73,88.81,88.57,88.69,33501.0,88.73,88.81,88.57,88.69,33501.0
2024-12-10 10:10:00,88.67,88.69,88.5,88.57,33212.0,88.67,88.69,88.5,88.57,33212.0
2024-12-10 10:15:00,88.57,88.81,88.51,88.78,69033.0,88.57,88.81,88.51,88.78,69033.0
2024-12-10 10:20:00,88.78,88.9,88.73,88.8,31141.0,88.78,88.9,88.73,88.8,31141.0
2024-12-10 10:25:00,88.81,88.88,88.54,88.59,73228.0,88.81,88.88,88.54,88.59,73228.0
2024-12-10 10:30:00,88.59,88.64,88.4,88.63,13851.0,88.59,88.64,88.4,88.63,13851.0
2024-12-10 10:35:00,88.56,88.7,88.46,88.62,35858.0,88.56,88.7,88.46,88.62,35858.0
2024-12-10 10:40:00,88.63,88.93,88.62,88.9,31047.0,88.63,88.93,88.62,88.9,31047.0
2024-12-10 10:45:00,88.91,89.45,88.85,89.39,32325.0,88.91,89.45,88.85,89.39,32325.0
2024-12-10 10:50:00,89.35,89.45,89.19,89.23,68850.0,89.35,89.45,89.19,89.23,68850.0
2024-12-10 10:55:00,89.21,89.26,89.07,89.07,13715.0,89.21,89.26,89.07,89.07,13715.0
2024-12-10 11:00:00,89.02,89.1,88.97,89.06,10970.0,89.02,89.1,88.97,89.06,10970.0
2024-12-10 11:05:00,89.11,89.11,88.89,88.92,16699.0,89.11,89.11,88.89,88.92,16699.0
2024-12-10 11:10:00,88.93,89.2,88.87,89.13,38682.0,88.93,89.2,88.87,89.13,38682.0
2024-12-10 11:15:00,89.13,89.19,89.02,89.19,14848.0,89.13,89.19,89.02,89.19,14848.0
2024-12-10 11:20:00,89.23,89.31,89.13,89.24,28465.0,89.23,89.31,89.13,89.24,28465.0
2024-12-10 11:25:00,89.3,89.43,89.2,89.35,30154.0,89.3,89.43,89.2,89.35,30154.0
2024-12-10 11:30:00,89.33,89.54,89.29,89.54,37370.0,89.33,89.54,89.29,89.54,37370.0
2024-12-10 11:35:00,89.52,89.65,89.33,89.49,31340.0,89.52,89.65,89.33,89.49,31340.0
2024-12-10 11:40:00,89.51,89.62,89.42,89.57,20499.0,89.51,89.62,89.42,89.57,20499.0
2024-12-10 11:45:00,89.58,89.63,89.3,89.39,14829.0,89.58,89.63,89.3,89.39,14829.0
2024-12-10 11:50:00,89.37,89.5,89.3,89.38,10282.0,89.37,89.5,89.3,89.38,10282.0
2024-12-10 11:55:00,89.44,89.44,89.27,89.36,12783.0,89.44,89.44,89.27,89.36,12783.0
2024-12-10 12:00:00,89.36,89.42,89.28,89.31,6180.0,89.36,89.42,89.28,89.31,6180.0
2024-12-10 12:05:00,89.32,89.32,89.21,89.26,8348.0,89.32,89.32,89.21,89.26,8348.0
2024-12-10 12:10:00,89.21,89.22,89.11,89.14,7814.0,89.21,89.22,89.11,89.14,7814.0
2024-12-10 12:15:00,89.14,89.22,89.14,89.18,10442.0,89.14,89.22,89.14,89.18,10442.0
2024-12-10 12:20:00,89.17,89.26,89.15,89.25,7230.0,89.17,89.26,89.15,89.25,7230.0
2024-12-10 12:25:00,89.24,89.29,89.21,89.24,7174.0,89.24,89.29,89.21,89.24,7174.0
2024-12-10 12:30:00,89.2,89.28,89.15,89.27,10720.0,89.2,89.28,89.15,89.27,10720.0
2024-12-10 12:35:00,89.27,89.31,89.19,89.3,14186.0,89.27,89.31,89.19,89.3,14186.0
2024-12-10 12:40:00,89.3,89.39,89.29,89.34,12975.0,89.3,89.39,89.29,89.34,12975.0
2024-12-10 12:45:00,89.37,89.4,89.12,89.13,11440.0,89.37,89.4,89.12,89.13,11440.0
2024-12-10 12:50:00,89.15,89.18,89.1,89.13,6445.0,89.15,89.18,89.1,89.13,6445.0
2024-12-10 12:55:00,89.17,89.28,89.1,89.22,7605.0,89.17,89.28,89.1,89.22,7605.0
2024-12-10 13:00:00,89.22,89.35,89.18,89.3,6214.0,89.22,89.35,89.18,89.3,6214.0
2024-12-10 13:05:00,89.27,89.4,89.27,89.28,7980.0,89.27,89.4,89.27,89.28,7980.0
2024-12-10 13:10:00,89.3,89.35,89.27,89.34,11070.0,89.3,89.35,89.27,89.34,11070.0
2024-12-10 13:15:00,89.36,89.53,89.35,89.52,20641.0,89.36,89.53,89.35,89.52,20641.0
2024-12-10 13:20:00,89.52,89.61,89.39,89.43,20559.0,89.52,89.61,89.39,89.43,20559.0
2024-12-10 13:25:00,89.44,89.55,89.43,89.46,8920.0,89.44,89.55,89.43,89.46,8920.0
2024-12-10 13:30:00,89.47,89.51,89.39,89.43,7240.0,89.47,89.51,89.39,89.43,7240.0
2024-12-10 13:35:00,89.39,89.47,89.38,89.44,8191.0,89.39,89.47,89.38,89.44,8191.0
2024-12-10 13:40:00,89.44,89.47,89.32,89.43,14176.0,89.44,89.47,89.32,89.43,14176.0
2024-12-10 13:45:00,89.46,89.46,89.31,89.37,9547.0,89.46,89.46,89.31,89.37,9547.0
2024-12-10 13:50:00,89.38,89.47,89.38,89.45,6098.0,89.38,89.47,89.38,89.45,6098.0
2024-12-10 13:55:00,89.46,89.61,89.42,89.56,20265.0,89.46,89.61,89.42,89.56,20265.0
2024-12-10 14:00:00,89.58,89.59,89.51,89.56,12058.0,89.58,89.59,89.51,89.56,12058.0
2024-12-10 14:05:00,89.56,89.56,89.39,89.39,13064.0,89.56,89.56,89.39,89.39,13064.0
2024-12-10 14:10:00,89.39,89.43,89.3,89.41,12412.0,89.39,89.43,89.3,89.41,12412.0
2024-12-10 14:15:00,89.4,89.45,89.31,89.42,13469.0,89.4,89.45,89.31,89.42,13469.0
2024-12-10 14:20:00,89.42,89.5,89.37,89.39,7462.0,89.42,89.5,89.37,89.39,7462.0
2024-12-10 14:25:00,89.35,89.37,89.33,89.35,4337.0,89.35,89.37,89.33,89.35,4337.0
2024-12-10 14:30:00,89.38,89.38,89.14,89.16,16295.0,89.38,89.38,89.14,89.16,16295.0
2024-12-10 14:35:00,89.14,89.24,89.11,89.2,11434.0,89.14,89.24,89.11,89.2,11434.0
2024-12-10 14:40:00,89.2,89.26,89.12,89.18,10519.0,89.2,89.26,89.12,89.18,10519.0
2024-12-10 14:45:00,89.19,89.2,89.1,89.12,6506.0,89.19,89.2,89.1,89.12,6506.0
2024-12-10 14:50:00,89.08,89.17,89.06,89.12,7538.0,89.08,89.17,89.06,89.12,7538.0
2024-12-10 14:55:00,89.11,89.27,89.1,89.23,19130.0,89.11,89.27,89.1,89.23,19130.0
2024-12-10 15:00:00,89.25,89.29,89.2,89.25,11046.0,89.25,89.29,89.2,89.25,11046.0
2024-12-10 15:05:00,89.23,89.24,89.13,89.2,8228.0,89.23,89.24,89.13,89.2,8228.0
2024-12-10 15:10:00,89.18,89.25,89.11,89.21,5303.0,89.18,89.25,89.11,89.21,5303.0
2024-12-10 15:15:00,89.22,89.3,89.2,89.25,6003.0,89.22,89.3,89.2,89.25,6003.0
2024-12-10 15:20:00,89.24,89.25,89.13,89.18,31168.0,89.24,89.25,89.13,89.18,31168.0
2024-12-10 15:25:00,89.18,89.27,89.08,89.09,13650.0,89.18,89.27,89.08,89.09,13650.0
2024-12-10 15:30:00,89.08,89.13,89.01,89.12,27060.0,89.08,89.13,89.01,89.12,27060.0
2024-12-10 15:35:00,89.14,89.28,89.13,89.27,31926.0,89.14,89.28,89.13,89.27,31926.0
2024-12-10 15:40:00,89.25,89.32,89.18,89.29,26907.0,89.25,89.32,89.18,89.29,26907.0
2024-12-10 15:45:00,89.33,89.41,89.26,89.4,41706.0,89.33,89.41,89.26,89.4,41706.0
2024-12-10 15:50:00,89.4,89.57,89.38,89.51,79088.0,89.4,89.57,89.38,89.51,79088.0
2024-12-10 15:55:00,89.51,89.51,89.14,89.21,176837.0,89.51,89.51,89.14,89.21,176837.0
2024-12-11 09:30:00,88.27,88.61,87.69,88.02,122558.0,88.27,88.61,87.69,88.02,122558.0
2024-12-11 09:35:00,88.03,88.29,87.65,87.66,65521.0,88.03,88.29,87.65,87.66,65521.0
2024-12-11 09:40:00,87.64,87.84,87.45,87.84,45638.0,87.64,87.84,87.45,87.84,45638.0
2024-12-11 09:45:00,87.95,88.01,87.65,87.78,33920.0,87.95,88.01,87.65,87.78,33920.0
2024-12-11 09:50:00,87.84,88.2,87.84,88.11,36568.0,87.84,88.2,87.84,88.11,36568.0
2024-12-11 09:55:00,88.17,88.22,88.06,88.22,11166.0,88.17,88.22,88.06,88.22,11166.0
2024-12-11 10:00:00,88.23,88.23,87.88,87.88,17043.0,88.23,88.23,87.88,87.88,17043.0
2024-12-11 10:05:00,87.9,88.06,87.78,88.03,27404.0,87.9,88.06,87.78,88.03,27404.0
2024-12-11 10:10:00,87.95,88.09,87.85,88.09,11542.0,87.95,88.09,87.85,88.09,11542.0
2024-12-11 10:15:00,88.1,88.19,87.96,88.05,12148.0,88.1,88.19,87.96,88.05,12148.0
2024-12-11 10:20:00,88.08,88.33,88.03,88.09,20449.0,88.08,88.33,88.03,88.09,20449.0
2024-12-11 10:25:00,88.09,88.32,88.03,88.22,18880.0,88.09,88.32,88.03,88.22,18880.0
2024-12-11 10:30:00,88.16,88.23,87.98,88.09,8425.0,88.16,88.23,87.98,88.09,8425.0
2024-12-11 10:35:00,88.05,88.07,87.87,87.92,14816.0,88.05,88.07,87.87,87.92,14816.0
2024-12-11 10:40:00,88.02,88.02,87.82,87.93,6332.0,88.02,88.02,87.82,87.93,6332.0
2024-12-11 10:45:00,87.95,88.02,87.7,87.79,11682.0,87.95,88.02,87.7,87.79,11682.0
2024-12-11 10:50:00,87.76,87.91,87.73,87.81,9153.0,87.76,87.91,87.73,87.81,9153.0
2024-12-11 10:55:00,87.91,88.07,87.9,88.06,9140.0,87.91,88.07,87.9,88.06,9140.0
2024-12-11 11:00:00,88.06,88.12,87.97,88.06,2595.0,88.06,88.12,87.97,88.06,2595.0
2024-12-11 11:05:00,88.06,88.1,87.8,87.88,10891.0,88.06,88.1,87.8,87.88,10891.0
2024-12-11 11:10:00,87.87,87.99,87.81,87.98,16632.0,87.87,87.99,87.81,87.98,16632.0
2024-12-11 11:15:00,87.98,88.02,87.93,87.96,4278.0,87.98,88.02,87.93,87.96,4278.0
2024-12-11 11:20:00,87.98,88.14,87.91,88.12,5766.0,87.98,88.14,87.91,88.12,5766.0
2024-12-11 11:25:00,88.11,88.19,88.05,88.18,5749.0,88.11,88.19,88.05,88.18,5749.0
2024-12-11 11:30:00,88.2,88.31,88.12,88.12,11380.0,88.2,88.31,88.12,88.12,11380.0
2024-12-11 11:35:00,88.13,88.22,88.01,88.15,6160.0,88.13,88.22,88.01,88.15,6160.0
2024-12-11 11:40:00,88.16,88.38,88.14,88.37,25087.0,88.16,88.38,88.14,88.37,25087.0
2024-12-11 11:45:00,88.41,88.42,88.3,88.31,8356.0,88.41,88.42,88.3,88.31,8356.0
2024-12-11 11:50:00,88.34,88.34,88.22,88.33,8578.0,88.34,88.34,88.22,88.33,8578.0
2024-12-11 11:55:00,88.32,88.49,88.29,88.39,17052.0,88.32,88.49,88.29,88.39,17052.0
2024-12-11 12:00:00,88.4,88.41,88.23,88.33,10030.0,88.4,88.41,88.23,88.33,10030.0
2024-12-11 12:05:00,88.36,88.37,88.19,88.28,8921.0,88.36,88.37,88.19,88.28,8921.0
2024-12-11 12:10:00,88.29,88.4,88.23,88.32,5848.0,88.29,88.4,88.23,88.32,5848.0
2024-12-11 12:15:00,88.24,88.26,88.15,88.25,8428.0,88.24,88.26,88.15,88.25,8428.0
2024-12-11 12:20:00,88.21,88.35,88.2,88.32,6691.0,88.21,88.35,88.2,88.32,6691.0
2024-12-11 12:25:00,88.29,88.34,88.27,88.28,2582.0,88.29,88.34,88.27,88.28,2582.0
2024-12-11 12:30:00,88.31,88.36,88.27,88.33,8557.0,88.31,88.36,88.27,88.33,8557.0
2024-12-11 12:35:00,88.36,88.36,88.21,88.28,12650.0,88.36,88.36,88.21,88.28,12650.0
2024-12-11 12:40:00,88.26,88.37,88.26,88.28,5630.0,88.26,88.37,88.26,88.28,5630.0
2024-12-11 12:45:00,88.3,88.3,88.22,88.25,9277.0,88.3,88.3,88.22,88.25,9277.0
2024-12-11 12:50:00,88.2,88.27,88.16,88.27,8164.0,88.2,88.27,88.16,88.27,8164.0
2024-12-11 12:55:00,88.25,88.36,88.25,88.33,5903.0,88.25,88.36,88.25,88.33,5903.0
2024-12-11 13:00:00,88.33,88.35,88.28,88.31,2075.0,88.33,88.35,88.28,88.31,2075.0
2024-12-11 13:05:00,88.29,88.37,88.24,88.33,2763.0,88.29,88.37,88.24,88.33,2763.0
2024-12-11 13:10:00,88.33,88.4,88.24,88.39,5525.0,88.33,88.4,88.24,88.39,5525.0
2024-12-11 13:15:00,88.39,88.47,88.38,88.42,10454.0,88.39,88.47,88.38,88.42,10454.0
2024-12-11 13:20:00,88.42,88.43,88.36,88.38,12583.0,88.42,88.43,88.36,88.38,12583.0
2024-12-11 13:25:00,88.37,88.4,88.32,88.35,17980.0,88.37,88.4,88.32,88.35,17980.0
2024-12-11 13:30:00,88.35,88.44,88.31,88.4,9879.0,88.35,88.44,88.31,88.4,9879.0
2024-12-11 13:35:00,88.38,88.41,88.26,88.29,18186.0,88.38,88.41,88.26,88.29,18186.0
2024-12-11 13:40:00,88.31,88.34,88.24,88.26,11393.0,88.31,88.34,88.24,88.26,11393.0
2024-12-11 13:45:00,88.3,88.37,88.27,88.29,5863.0,88.3,88.37,88.27,88.29,5863.0
2024-12-11 13:50:00,88.3,88.37,88.24,88.33,4340.0,88.3,88.37,88.24,88.33,4340.0
2024-12-11 13:55:00,88.32,88.51,88.25,88.51,41050.0,88.32,88.51,88.25,88.51,41050.0
2024-12-11 14:00:00,88.48,88.56,88.48,88.51,13019.0,88.48,88.56,88.48,88.51,13019.0
2024-12-11 14:05:00,88.52,88.57,88.47,88.57,8803.0,88.52,88.57,88.47,88.57,8803.0
2024-12-11 14:10:00,88.56,88.56,88.48,88.55,9074.0,88.56,88.56,88.48,88.55,9074.0
2024-12-11 14:15:00,88.56,88.6,88.53,88.6,4268.0,88.56,88.6,88.53,88.6,4268.0
2024-12-11 14:20:00,88.55,88.6,88.53,88.57,5759.0,88.55,88.6,88.53,88.57,5759.0
2024-12-11 14:25:00,88.56,88.59,88.53,88.57,5663.0,88.56,88.59,88.53,88.57,5663.0
2024-12-11 14:30:00,88.58,88.74,88.55,88.74,9948.0,88.58,88.74,88.55,88.74,9948.0
2024-12-11 14:35:00,88.77,88.85,88.66,88.67,14295.0,88.77,88.85,88.66,88.67,14295.0
2024-12-11 14:40:00,88.68,88.68,88.59,88.67,3926.0,88.68,88.68,88.59,88.67,3926.0
2024-12-11 14:45:00,88.67,88.75,88.61,88.75,15109.0,88.67,88.75,88.61,88.75,15109.0
2024-12-11 14:50:00,88.72,88.78,88.68,88.75,8093.0,88.72,88.78,88.68,88.75,8093.0
2024-12-11 14:55:00,88.76,88.9,88.75,88.9,9836.0,88.76,88.9,88.75,88.9,9836.0
2024-12-11 15:00:00,88.92,88.92,88.82,88.88,15997.0,88.92,88.92,88.82,88.88,15997.0
2024-12-11 15:05:00,88.88,88.9,88.79,88.86,15730.0,88.88,88.9,88.79,88.86,15730.0
2024-12-11 15:10:00,88.83,88.96,88.83,88.96,4514.0,88.83,88.96,88.83,88.96,4514.0
2024-12-11 15:15:00,88.96,89.02,88.93,88.97,19277.0,88.96,89.02,88.93,88.97,19277.0
2024-12-11 15:20:00,88.97,88.98,88.93,88.96,6100.0,88.97,88.98,88.93,88.96,6100.0
2024-12-11 15:25:00,88.94,89.01,88.87,88.91,19573.0,88.94,89.01,88.87,88.91,19573.0
2024-12-11 15:30:00,88.9,88.96,88.88,88.96,13085.0,88.9,88.96,88.88,88.96,13085.0
2024-12-11 15:35:00,88.95,89.04,88.88,89.03,21614.0,88.95,89.04,88.88,89.03,21614.0
2024-12-11 15:40:00,89.03,89.03,88.9,88.99,13446.0,89.03,89.03,88.9,88.99,13446.0
2024-12-11 15:45:00,88.98,89.12,88.93,89.11,26752.0,88.98,89.12,88.93,89.11,26752.0
2024-12-11 15:50:00,89.13,89.45,89.09,89.39,40685.0,89.13,89.45,89.09,89.39,40685.0
2024-12-11 15:55:00,89.36,89.46,89.32,89.36,81439.0,89.36,89.46,89.32,89.36,81439.0
2024-12-12 09:30:00,88.8,89.83,88.8,89.58,127093.0,88.8,89.83,88.8,89.58,127093.0
2024-12-12 09:35:00,89.48,90.01,89.29,89.95,56910.0,89.48,90.01,89.29,89.95,56910.0
2024-12-12 09:40:00,90.0,90.41,89.9,90.39,27266.0,90.0,90.41,89.9,90.39,27266.0
2024-12-12 09:45:00,90.4,90.67,90.37,90.4,27403.0,90.4,90.67,90.37,90.4,27403.0
2024-12-12 09:50:00,90.42,90.48,90.14,90.2,19462.0,90.42,90.48,90.14,90.2,19462.0
2024-12-12 09:55:00,90.26,90.29,90.0,90.27,35684.0,90.26,90.29,90.0,90.27,35684.0
2024-12-12 10:00:00,90.24,90.27,90.07,90.16,15134.0,90.24,90.27,90.07,90.16,15134.0
2024-12-12 10:05:00,90.1,90.32,89.99,89.99,12951.0,90.1,90.32,89.99,89.99,12951.0
2024-12-12 10:10:00,89.99,90.2,89.89,90.19,33982.0,89.99,90.2,89.89,90.19,33982.0
2024-12-12 10:15:00,90.19,90.2,89.94,90.16,19640.0,90.19,90.2,89.94,90.16,19640.0
2024-12-12 10:20:00,90.16,90.27,90.1,90.23,16734.0,90.16,90.27,90.1,90.23,16734.0
2024-12-12 10:25:00,90.25,90.34,89.98,90.05,40784.0,90.25,90.34,89.98,90.05,40784.0
2024-12-12 10:30:00,90.01,90.11,89.81,89.83,19700.0,90.01,90.11,89.81,89.83,19700.0
2024-12-12 10:35:00,89.76,89.98,89.72,89.94,14257.0,89.76,89.98,89.72,89.94,14257.0
2024-12-12 10:40:00,89.94,90.11,89.93,89.96,18147.0,89.94,90.11,89.93,89.96,18147.0
2024-12-12 10:45:00,89.96,90.09,89.91,90.09,31968.0,89.96,90.09,89.91,90.09,31968.0
2024-12-12 10:50:00,90.05,90.13,90.04,90.09,10053.0,90.05,90.13,90.04,90.09,10053.0
2024-12-12 10:55:00,90.09,90.11,89.97,89.99,25235.0,90.09,90.11,89.97,89.99,25235.0
2024-12-12 11:00:00,89.99,90.2,89.99,90.19,12687.0,89.99,90.2,89.99,90.19,12687.0
2024-12-12 11:05:00,90.2,90.31,90.16,90.27,10216.0,90.2,90.31,90.16,90.27,10216.0
2024-12-12 11:10:00,90.26,90.29,90.03,90.08,14880.0,90.26,90.29,90.03,90.08,14880.0
2024-12-12 11:15:00,90.09,90.18,90.05,90.18,17843.0,90.09,90.18,90.05,90.18,17843.0
2024-12-12 11:20:00,90.19,90.19,90.11,90.16,6686.0,90.19,90.19,90.11,90.16,6686.0
2024-12-12 11:25:00,90.19,90.19,90.0,90.16,21493.0,90.19,90.19,90.0,90.16,21493.0
2024-12-12 11:30:00,90.16,90.38,90.16,90.38,9498.0,90.16,90.38,90.16,90.38,9498.0
2024-12-12 11:35:00,90.39,90.43,90.3,90.36,11368.0,90.39,90.43,90.3,90.36,11368.0
2024-12-12 11:40:00,90.4,90.46,90.35,90.44,12025.0,90.4,90.46,90.35,90.44,12025.0
2024-12-12 11:45:00,90.46,90.46,90.23,90.3,15384.0,90.46,90.46,90.23,90.3,15384.0
2024-12-12 11:50:00,90.31,90.33,90.26,90.27,4015.0,90.31,90.33,90.26,90.27,4015.0
2024-12-12 11:55:00,90.26,90.32,90.23,90.31,7384.0,90.26,90.32,90.23,90.31,7384.0
2024-12-12 12:00:00,90.3,90.34,90.25,90.32,4252.0,90.3,90.34,90.25,90.32,4252.0
2024-12-12 12:05:00,90.28,90.29,90.17,90.23,5177.0,90.28,90.29,90.17,90.23,5177.0
2024-12-12 12:10:00,90.26,90.28,90.16,90.26,8008.0,90.26,90.28,90.16,90.26,8008.0
2024-12-12 12:15:00,90.27,90.36,90.07,90.1,10111.0,90.27,90.36,90.07,90.1,10111.0
2024-12-12 12:20:00,90.0,90.06,89.95,90.05,9933.0,90.0,90.06,89.95,90.05,9933.0
2024-12-12 12:25:00,90.06,90.06,90.0,90.05,5972.0,90.06,90.06,90.0,90.05,5972.0
2024-12-12 12:30:00,90.08,90.12,90.02,90.05,7577.0,90.08,90.12,90.02,90.05,7577.0
2024-12-12 12:35:00,90.05,90.07,89.92,90.01,9981.0,90.05,90.07,89.92,90.01,9981.0
2024-12-12 12:40:00,89.99,90.03,89.95,90.03,8740.0,89.99,90.03,89.95,90.03,8740.0
2024-12-12 12:45:00,90.04,90.11,90.04,90.08,3439.0,90.04,90.11,90.04,90.08,3439.0
2024-12-12 12:50:00,90.11,90.18,90.09,90.13,18087.0,90.11,90.18,90.09,90.13,18087.0
2024-12-12 12:55:00,90.11,90.17,90.1,90.15,3864.0,90.11,90.17,90.1,90.15,3864.0
2024-12-12 13:00:00,90.17,90.17,90.04,90.07,5819.0,90.17,90.17,90.04,90.07,5819.0
2024-12-12 13:05:00,90.03,90.07,90.02,90.02,4338.0,90.03,90.07,90.02,90.02,4338.0
2024-12-12 13:10:00,90.05,90.06,89.95,89.99,8615.0,90.05,90.06,89.95,89.99,8615.0
2024-12-12 13:15:00,89.99,90.12,89.99,90.05,6127.0,89.99,90.12,89.99,90.05,6127.0
2024-12-12 13:20:00,90.07,90.07,89.97,89.98,7019.0,90.07,90.07,89.97,89.98,7019.0
2024-12-12 13:25:00,89.99,90.04,89.96,89.98,11014.0,89.99,90.04,89.96,89.98,11014.0
2024-12-12 13:30:00,90.01,90.05,89.89,89.93,7413.0,90.01,90.05,89.89,89.93,7413.0
2024-12-12 13:35:00,89.94,90.03,89.9,90.03,17735.0,89.94,90.03,89.9,90.03,17735.0
2024-12-12 13:40:00,90.05,90.05,89.97,89.99,12300.0,90.05,90.05,89.97,89.99,12300.0
2024-12-12 13:45:00,90.0,90.04,89.97,90.04,8533.0,90.0,90.04,89.97,90.04,8533.0
2024-12-12 13:50:00,90.02,90.05,89.95,90.0,8760.0,90.02,90.05,89.95,90.0,8760.0
2024-12-12 13:55:00,90.0,90.05,89.94,89.97,12362.0,90.0,90.05,89.94,89.97,12362.0
2024-12-12 14:00:00,89.98,89.98,89.85,89.96,28493.0,89.98,89.98,89.85,89.96,28493.0
2024-12-12 14:05:00,89.98,90.06,89.98,90.03,11342.0,89.98,90.06,89.98,90.03,11342.0
2024-12-12 14:10:00,90.02,90.04,89.99,90.04,4909.0,90.02,90.04,89.99,90.04,4909.0
2024-12-12 14:15:00,90.04,90.08,90.03,90.08,3933.0,90.04,90.08,90.03,90.08,3933.0
2024-12-12 14:20:00,90.06,90.06,90.0,90.0,4503.0,90.06,90.06,90.0,90.0,4503.0
2024-12-12 14:25:00,90.02,90.06,89.99,90.03,5903.0,90.02,90.06,89.99,90.03,5903.0
2024-12-12 14:30:00,90.03,90.08,90.03,90.05,11935.0,90.03,90.08,90.03,90.05,11935.0
2024-12-12 14:35:00,90.05,90.06,89.99,90.0,4698.0,90.05,90.06,89.99,90.0,4698.0
2024-12-12 14:40:00,90.0,90.01,89.98,90.01,7387.0,90.0,90.01,89.98,90.01,7387.0
2024-12-12 14:45:00,90.01,90.03,89.98,89.99,3350.0,90.01,90.03,89.98,89.99,3350.0
2024-12-12 14:50:00,90.0,90.08,89.99,90.05,5858.0,90.0,90.08,89.99,90.05,5858.0
2024-12-12 14:55:00,90.05,90.1,90.05,90.08,9230.0,90.05,90.1,90.05,90.08,9230.0
2024-12-12 15:00:00,90.08,90.08,90.02,90.05,3440.0,90.08,90.08,90.02,90.05,3440.0
2024-12-12 15:05:00,90.07,90.08,90.03,90.05,3333.0,90.07,90.08,90.03,90.05,3333.0
2024-12-12 15:10:00,90.05,90.1,90.03,90.06,3067.0,90.05,90.1,90.03,90.06,3067.0
2024-12-12 15:15:00,90.09,90.11,90.02,90.1,9693.0,90.09,90.11,90.02,90.1,9693.0
2024-12-12 15:20:00,90.08,90.16,90.05,90.16,6704.0,90.08,90.16,90.05,90.16,6704.0
2024-12-12 15:25:00,90.16,90.3,90.14,90.28,22666.0,90.16,90.3,90.14,90.28,22666.0
2024-12-12 15:30:00,90.32,90.39,90.3,90.33,21143.0,90.32,90.39,90.3,90.33,21143.0
2024-12-12 15:35:00,90.35,90.41,90.27,90.29,27030.0,90.35,90.41,90.27,90.29,27030.0
2024-12-12 15:40:00,90.23,90.26,90.14,90.25,24734.0,90.23,90.26,90.14,90.25,24734.0
2024-12-12 15:45:00,90.26,90.28,90.11,90.15,18786.0,90.26,90.28,90.11,90.15,18786.0
2024-12-12 15:50:00,90.12,90.31,90.1,90.28,34039.0,90.12,90.31,90.1,90.28,34039.0
2024-12-12 15:55:00,90.3,90.32,90.17,90.31,79210.0,90.3,90.32,90.17,90.31,79210.0
2024-12-13 09:30:00,89.31,90.2,89.26,89.99,115117.0,89.31,90.2,89.26,89.99,115117.0
2024-12-13 09:35:00,89.92,90.18,89.81,90.0,40191.0,89.92,90.18,89.81,90.0,40191.0
2024-12-13 09:40:00,90.01,90.19,89.93,90.09,33690.0,90.01,90.19,89.93,90.09,33690.0
2024-12-13 09:45:00,90.08,90.1,89.99,90.06,38941.0,90.08,90.1,89.99,90.06,38941.0
2024-12-13 09:50:00,90.04,90.12,89.94,90.05,38829.0,90.04,90.12,89.94,90.05,38829.0
2024-12-13 09:55:00,90.04,90.07,89.87,89.88,35196.0,90.04,90.07,89.87,89.88,35196.0
2024-12-13 10:00:00,89.87,89.98,89.84,89.96,40814.0,89.87,89.98,89.84,89.96,40814.0
2024-12-13 10:05:00,89.95,89.97,89.81,89.88,24638.0,89.95,89.97,89.81,89.88,24638.0
2024-12-13 10:10:00,89.89,90.04,89.85,89.99,13970.0,89.89,90.04,89.85,89.99,13970.0
2024-12-13 10:15:00,89.97,90.01,89.72,89.98,81962.0,89.97,90.01,89.72,89.98,81962.0
2024-12-13 10:20:00,89.97,90.02,89.77,89.85,19575.0,89.97,90.02,89.77,89.85,19575.0
2024-12-13 10:25:00,89.86,89.95,89.81,89.83,22829.0,89.86,89.95,89.81,89.83,22829.0
2024-12-13 10:30:00,89.87,89.91,89.76,89.84,28884.0,89.87,89.91,89.76,89.84,28884.0
2024-12-13 10:35:00,89.85,89.97,89.83,89.93,14295.0,89.85,89.97,89.83,89.93,14295.0
2024-12-13 10:40:00,89.94,90.04,89.82,89.98,28645.0,89.94,90.04,89.82,89.98,28645.0
2024-12-13 10:45:00,89.97,90.03,89.95,90.0,19575.0,89.97,90.03,89.95,90.0,19575.0
2024-12-13 10:50:00,90.0,90.05,89.98,90.01,18263.0,90.0,90.05,89.98,90.01,18263.0
2024-12-13 10:55:00,90.01,90.01,89.87,89.87,12309.0,90.01,90.01,89.87,89.87,12309.0
2024-12-13 11:00:00,89.86,89.91,89.75,89.79,45566.0,89.86,89.91,89.75,89.79,45566.0
2024-12-13 11:05:00,89.79,89.85,89.75,89.82,19016.0,89.79,89.85,89.75,89.82,19016.0
2024-12-13 11:10:00,89.8,89.95,89.8,89.87,22832.0,89.8,89.95,89.8,89.87,22832.0
2024-12-13 11:15:00,89.88,89.94,89.87,89.92,19570.0,89.88,89.94,89.87,89.92,19570.0
2024-12-13 11:20:00,89.9,89.98,89.89,89.98,22663.0,89.9,89.98,89.89,89.98,22663.0
2024-12-13 11:25:00,89.97,90.0,89.9,89.95,18508.0,89.97,90.0,89.9,89.95,18508.0
2024-12-13 11:30:00,89.98,90.22,89.97,90.19,20242.0,89.98,90.22,89.97,90.19,20242.0
2024-12-13 11:35:00,90.2,90.39,90.16,90.37,16281.0,90.2,90.39,90.16,90.37,16281.0
2024-12-13 11:40:00,90.39,90.58,90.3,90.49,19664.0,90.39,90.58,90.3,90.49,19664.0
2024-12-13 11:45:00,90.53,90.68,90.51,90.67,43803.0,90.53,90.68,90.51,90.67,43803.0
2024-12-13 11:50:00,90.66,90.72,90.53,90.53,8573.0,90.66,90.72,90.53,90.53,8573.0
2024-12-13 11:55:00,90.56,90.56,90.49,90.5,11369.0,90.56,90.56,90.49,90.5,11369.0
2024-12-13 12:00:00,90.53,90.64,90.53,90.56,6330.0,90.53,90.64,90.53,90.56,6330.0
2024-12-13 12:05:00,90.59,90.6,90.51,90.52,4641.0,90.59,90.6,90.51,90.52,4641.0
2024-12-13 12:10:00,90.56,90.59,90.52,90.53,5735.0,90.56,90.59,90.52,90.53,5735.0
2024-12-13 12:15:00,90.52,90.57,90.51,90.54,5017.0,90.52,90.57,90.51,90.54,5017.0
2024-12-13 12:20:00,90.53,90.57,90.46,90.52,20749.0,90.53,90.57,90.46,90.52,20749.0
2024-12-13 12:25:00,90.52,90.57,90.48,90.55,16508.0,90.52,90.57,90.48,90.55,16508.0
2024-12-13 12:30:00,90.55,90.56,90.48,90.5,23925.0,90.55,90.56,90.48,90.5,23925.0
2024-12-13 12:35:00,90.5,90.54,90.39,90.4,19172.0,90.5,90.54,90.39,90.4,19172.0
2024-12-13 12:40:00,90.43,90.57,90.4,90.54,6979.0,90.43,90.57,90.4,90.54,6979.0
2024-12-13 12:45:00,90.53,90.55,90.46,90.51,8484.0,90.53,90.55,90.46,90.51,8484.0
2024-12-13 12:50:00,90.5,90.5,90.33,90.34,12130.0,90.5,90.5,90.33,90.34,12130.0
2024-12-13 12:55:00,90.33,90.34,90.2,90.2,10160.0,90.33,90.34,90.2,90.2,10160.0
2024-12-13 13:00:00,90.23,90.25,90.17,90.21,11631.0,90.23,90.25,90.17,90.21,11631.0
2024-12-13 13:05:00,90.2,90.2,90.1,90.19,19293.0,90.2,90.2,90.1,90.19,19293.0
2024-12-13 13:10:00,90.17,90.24,90.12,90.21,7594.0,90.17,90.24,90.12,90.21,7594.0
2024-12-13 13:15:00,90.21,90.4,90.19,90.4,6647.0,90.21,90.4,90.19,90.4,6647.0
2024-12-13 13:20:00,90.39,90.45,90.37,90.39,6193.0,90.39,90.45,90.37,90.39,6193.0
2024-12-13 13:25:00,90.39,90.49,90.35,90.48,5469.0,90.39,90.49,90.35,90.48,5469.0
2024-12-13 13:30:00,90.49,90.49,90.29,90.33,7966.0,90.49,90.49,90.29,90.33,7966.0
2024-12-13 13:35:00,90.36,90.38,90.29,90.35,5854.0,90.36,90.38,90.29,90.35,5854.0
2024-12-13 13:40:00,90.35,90.37,90.33,90.37,5333.0,90.35,90.37,90.33,90.37,5333.0
2024-12-13 13:45:00,90.37,90.48,90.37,90.47,4736.0,90.37,90.48,90.37,90.47,4736.0
2024-12-13 13:50:00,90.47,90.58,90.44,90.51,22956.0,90.47,90.58,90.44,90.51,22956.0
2024-12-13 13:55:00,90.52,90.52,90.38,90.43,12607.0,90.52,90.52,90.38,90.43,12607.0
2024-12-13 14:00:00,90.42,90.44,90.29,90.36,29263.0,90.42,90.44,90.29,90.36,29263.0
2024-12-13 14:05:00,90.33,90.37,90.31,90.35,4692.0,90.33,90.37,90.31,90.35,4692.0
2024-12-13 14:10:00,90.36,90.5,90.36,90.5,3854.0,90.36,90.5,90.36,90.5,3854.0
2024-12-13 14:15:00,90.51,90.56,90.45,90.56,8481.0,90.51,90.56,90.45,90.56,8481.0
2024-12-13 14:20:00,90.56,90.63,90.51,90.62,4465.0,90.56,90.63,90.51,90.62,4465.0
2024-12-13 14:25:00,90.62,90.68,90.6,90.66,6461.0,90.62,90.68,90.6,90.66,6461.0
2024-12-13 14:30:00,90.64,90.71,90.59,90.7,13634.0,90.64,90.71,90.59,90.7,13634.0
2024-12-13 14:35:00,90.7,90.78,90.66,90.78,9856.0,90.7,90.78,90.66,90.78,9856.0
2024-12-13 14:40:00,90.79,90.83,90.77,90.82,6421.0,90.79,90.83,90.77,90.82,6421.0
2024-12-13 14:45:00,90.81,90.82,90.73,90.76,4394.0,90.81,90.82,90.73,90.76,4394.0
2024-12-13 14:50:00,90.77,90.79,90.74,90.78,6007.0,90.77,90.79,90.74,90.78,6007.0
2024-12-13 14:55:00,90.78,90.87,90.76,90.77,17539.0,90.78,90.87,90.76,90.77,17539.0
2024-12-13 15:00:00,90.77,90.8,90.74,90.78,13118.0,90.77,90.8,90.74,90.78,13118.0
2024-12-13 15:05:00,90.78,90.85,90.77,90.84,14983.0,90.78,90.85,90.77,90.84,14983.0
2024-12-13 15:10:00,90.84,90.98,90.82,90.9,19439.0,90.84,90.98,90.82,90.9,19439.0
2024-12-13 15:15:00,90.92,90.95,90.9,90.91,13274.0,90.92,90.95,90.9,90.91,13274.0
2024-12-13 15:20:00,90.91,90.97,90.89,90.9,19904.0,90.91,90.97,90.89,90.9,19904.0
2024-12-13 15:25:00,90.9,90.9,90.78,90.78,17865.0,90.9,90.9,90.78,90.78,17865.0
2024-12-13 15:30:00,90.78,90.8,90.69,90.76,15272.0,90.78,90.8,90.69,90.76,15272.0
2024-12-13 15:35:00,90.76,90.87,90.74,90.79,13979.0,90.76,90.87,90.74,90.79,13979.0
2024-12-13 15:40:00,90.79,90.8,90.72,90.79,13144.0,90.79,90.8,90.72,90.79,13144.0
2024-12-13 15:45:00,90.79,90.8,90.59,90.6,19465.0,90.79,90.8,90.59,90.6,19465.0
2024-12-13 15:50:00,90.63,90.74,90.6,90.67,82720.0,90.63,90.74,90.6,90.67,82720.0
2024-12-13 15:55:00,90.67,90.84,90.66,90.8,98837.0,90.67,90.84,90.66,90.8,98837.0
2024-12-16 09:30:00,89.0,89.64,88.08,89.34,215910.0,89.0,89.64,88.08,89.34,215910.0
2024-12-16 09:35:00,89.38,89.68,89.11,89.68,52204.0,89.38,89.68,89.11,89.68,52204.0
2024-12-16 09:40:00,89.68,89.88,89.27,89.4,44649.0,89.68,89.88,89.27,89.4,44649.0
2024-12-16 09:45:00,89.33,89.78,89.3,89.78,24071.0,89.33,89.78,89.3,89.78,24071.0
2024-12-16 09:50:00,89.69,89.99,89.65,89.73,27169.0,89.69,89.99,89.65,89.73,27169.0
2024-12-16 09:55:00,89.71,90.04,89.6,89.94,35677.0,89.71,90.04,89.6,89.94,35677.0
2024-12-16 10:00:00,89.95,90.25,89.87,90.14,46762.0,89.95,90.25,89.87,90.14,46762.0
2024-12-16 10:05:00,90.12,90.27,89.78,89.85,30385.0,90.12,90.27,89.78,89.85,30385.0
2024-12-16 10:10:00,89.88,90.06,89.81,90.0,28789.0,89.88,90.06,89.81,90.0,28789.0
2024-12-16 10:15:00,90.0,90.0,89.73,89.82,13269.0,90.0,90.0,89.73,89.82,13269.0
2024-12-16 10:20:00,89.84,89.92,89.6,89.66,23103.0,89.84,89.92,89.6,89.66,23103.0
2024-12-16 10:25:00,89.66,89.66,89.41,89.41,16082.0,89.66,89.66,89.41,89.41,16082.0
2024-12-16 10:30:00,89.39,89.43,89.22,89.39,23149.0,89.39,89.43,89.22,89.39,23149.0
2024-12-16 10:35:00,89.4,89.48,89.26,89.47,10973.0,89.4,89.48,89.26,89.47,10973.0
2024-12-16 10:40:00,89.49,89.6,89.41,89.51,16940.0,89.49,89.6,89.41,89.51,16940.0
2024-12-16 10:45:00,89.52,89.65,89.47,89.58,9897.0,89.52,89.65,89.47,89.58,9897.0
2024-12-16 10:50:00,89.59,89.75,89.36,89.73,24415.0,89.59,89.75,89.36,89.73,24415.0
2024-12-16 10:55:00,89.69,89.75,89.62,89.63,10472.0,89.69,89.75,89.62,89.63,10472.0
2024-12-16 11:00:00,89.64,89.66,89.28,89.28,27061.0,89.64,89.66,89.28,89.28,27061.0
2024-12-16 11:05:00,89.33,89.47,89.32,89.47,11792.0,89.33,89.47,89.32,89.47,11792.0
2024-12-16 11:10:00,89.44,89.47,89.17,89.21,15110.0,89.44,89.47,89.17,89.21,15110.0
2024-12-16 11:15:00,89.23,89.27,89.11,89.24,35499.0,89.23,89.27,89.11,89.24,35499.0
2024-12-16 11:20:00,89.21,89.25,89.18,89.23,16972.0,89.21,89.25,89.18,89.23,16972.0
2024-12-16 11:25:00,89.23,89.24,88.91,89.02,37464.0,89.23,89.24,88.91,89.02,37464.0
2024-12-16 11:30:00,89.03,89.12,89.01,89.08,18689.0,89.03,89.12,89.01,89.08,18689.0
2024-12-16 11:35:00,89.07,89.07,88.97,89.04,39450.0,89.07,89.07,88.97,89.04,39450.0
2024-12-16 11:40:00,89.02,89.04,88.92,89.01,26630.0,89.02,89.04,88.92,89.01,26630.0
2024-12-16 11:45:00,89.02,89.15,88.91,89.14,15496.0,89.02,89.15,88.91,89.14,15496.0
2024-12-16 11:50:00,89.14,89.17,89.0,89.13,12405.0,89.14,89.17,89.0,89.13,12405.0
2024-12-16 11:55:00,89.13,89.2,89.1,89.17,9836.0,89.13,89.2,89.1,89.17,9836.0
2024-12-16 12:00:00,89.18,89.34,89.18,89.23,7037.0,89.18,89.34,89.18,89.23,7037.0
2024-12-16 12:05:00,89.22,89.31,89.2,89.28,7601.0,89.22,89.31,89.2,89.28,7601.0
2024-12-16 12:10:00,89.27,89.38,89.2,89.3,17956.0,89.27,89.38,89.2,89.3,17956.0
2024-12-16 12:15:00,89.31,89.34,89.1,89.1,25669.0,89.31,89.34,89.1,89.1,25669.0
2024-12-16 12:20:00,89.09,89.25,89.08,89.25,12380.0,89.09,89.25,89.08,89.25,12380.0
2024-12-16 12:25:00,89.22,89.25,89.18,89.2,7500.0,89.22,89.25,89.18,89.2,7500.0
2024-12-16 12:30:00,89.2,89.21,89.07,89.07,6821.0,89.2,89.21,89.07,89.07,6821.0
2024-12-16 12:35:00,89.06,89.08,88.99,89.05,14722.0,89.06,89.08,88.99,89.05,14722.0
2024-12-16 12:40:00,89.05,89.09,89.04,89.08,8002.0,89.05,89.09,89.04,89.08,8002.0
2024-12-16 12:45:00,89.09,89.09,89.0,89.01,8515.0,89.09,89.09,89.0,89.01,8515.0
2024-12-16 12:50:00,89.01,89.02,88.95,88.97,5942.0,89.01,89.02,88.95,88.97,5942.0
2024-12-16 12:55:00,88.97,89.02,88.94,88.97,16485.0,88.97,89.02,88.94,88.97,16485.0
2024-12-16 13:00:00,88.97,88.97,88.82,88.86,9608.0,88.97,88.97,88.82,88.86,9608.0
2024-12-16 13:05:00,88.85,88.98,88.82,88.98,12337.0,88.85,88.98,88.82,88.98,12337.0
2024-12-16 13:10:00,88.99,89.0,88.88,88.91,11820.0,88.99,89.0,88.88,88.91,11820.0
2024-12-16 13:15:00,88.91,89.02,88.88,88.98,5137.0,88.91,89.02,88.88,88.98,5137.0
2024-12-16 13:20:00,88.96,88.96,88.91,88.93,10141.0,88.96,88.96,88.91,88.93,10141.0
2024-12-16 13:25:00,88.94,88.94,88.81,88.88,8647.0,88.94,88.94,88.81,88.88,8647.0
2024-12-16 13:30:00,88.89,88.91,88.82,88.9,7958.0,88.89,88.91,88.82,88.9,7958.0
2024-12-16 13:35:00,88.91,88.91,88.87,88.89,2584.0,88.91,88.91,88.87,88.89,2584.0
2024-12-16 13:40:00,88.89,88.93,88.87,88.87,6291.0,88.89,88.93,88.87,88.87,6291.0
2024-12-16 13:45:00,88.88,88.89,88.84,88.89,4858.0,88.88,88.89,88.84,88.89,4858.0
2024-12-16 13:50:00,88.88,88.97,88.88,88.96,10805.0,88.88,88.97,88.88,88.96,10805.0
2024-12-16 13:55:00,88.98,89.1,88.98,89.07,10113.0,88.98,89.1,88.98,89.07,10113.0
2024-12-16 14:00:00,89.07,89.09,88.92,88.95,9893.0,89.07,89.09,88.92,88.95,9893.0
2024-12-16 14:05:00,88.94,88.94,88.87,88.89,7406.0,88.94,88.94,88.87,88.89,7406.0
2024-12-16 14:10:00,88.89,88.9,88.8,88.86,12367.0,88.89,88.9,88.8,88.86,12367.0
2024-12-16 14:15:00,88.86,88.91,88.84,88.84,7510.0,88.86,88.91,88.84,88.84,7510.0
2024-12-16 14:20:00,88.82,88.88,88.74,88.86,10726.0,88.82,88.88,88.74,88.86,10726.0
2024-12-16 14:25:00,88.86,88.93,88.85,88.85,6804.0,88.86,88.93,88.85,88.85,6804.0
2024-12-16 14:30:00,88.84,88.92,88.83,88.86,9276.0,88.84,88.92,88.83,88.86,9276.0
2024-12-16 14:35:00,88.89,88.97,88.87,88.96,8720.0,88.89,88.97,88.87,88.96,8720.0
2024-12-16 14:40:00,88.98,89.07,88.95,89.01,5475.0,88.98,89.07,88.95,89.01,5475.0
2024-12-16 14:45:00,89.02,89.03,88.98,89.02,6300.0,89.02,89.03,88.98,89.02,6300.0
2024-12-16 14:50:00,89.02,89.03,88.96,88.97,8169.0,89.02,89.03,88.96,88.97,8169.0
2024-12-16 14:55:00,88.96,88.98,88.9,88.98,6171.0,88.96,88.98,88.9,88.98,6171.0
2024-12-16 15:00:00,88.98,88.98,88.84,88.85,5613.0,88.98,88.98,88.84,88.85,5613.0
2024-12-16 15:05:00,88.85,88.99,88.85,88.96,10688.0,88.85,88.99,88.85,88.96,10688.0
2024-12-16 15:10:00,88.97,88.98,88.93,88.95,4904.0,88.97,88.98,88.93,88.95,4904.0
2024-12-16 15:15:00,88.93,88.95,88.89,88.92,10107.0,88.93,88.95,88.89,88.92,10107.0
2024-12-16 15:20:00,88.93,88.93,88.87,88.87,10041.0,88.93,88.93,88.87,88.87,10041.0
2024-12-16 15:25:00,88.88,88.95,88.86,88.93,13421.0,88.88,88.95,88.86,88.93,13421.0
2024-12-16 15:30:00,88.94,88.95,88.87,88.95,21812.0,88.94,88.95,88.87,88.95,21812.0
2024-12-16 15:35:00,88.95,88.99,88.85,88.85,27504.0,88.95,88.99,88.85,88.85,27504.0
2024-12-16 15:40:00,88.86,88.87,88.78,88.84,26096.0,88.86,88.87,88.78,88.84,26096.0
2024-12-16 15:45:00,88.84,88.89,88.75,88.87,43975.0,88.84,88.89,88.75,88.87,43975.0
2024-12-16 15:50:00,88.86,88.86,88.64,88.68,74450.0,88.86,88.86,88.64,88.68,74450.0
2024-12-16 15:55:00,88.68,88.7,88.28,88.34,232715.0,88.68,88.7,88.28,88.34,232715.0
2024-12-17 09:30:00,88.77,89.37,88.52,89.37,53454.0,88.77,89.37,88.52,89.37,53454.0
2024-12-17 09:35:00,89.34,89.5,88.85,88.98,62936.0,89.34,89.5,88.85,88.98,62936.0
2024-12-17 09:40:00,88.94,89.27,88.81,89.11,48691.0,88.94,89.27,88.81,89.11,48691.0
2024-12-17 09:45:00,89.11,89.29,88.95,89.21,26079.0,89.11,89.29,88.95,89.21,26079.0
2024-12-17 09:50:00,89.22,89.22,88.92,89.01,12674.0,89.22,89.22,88.92,89.01,12674.0
2024-12-17 09:55:00,89.06,89.07,88.58,88.65,41692.0,89.06,89.07,88.58,88.65,41692.0
2024-12-17 10:00:00,88.63,88.88,88.61,88.85,19825.0,88.63,88.88,88.61,88.85,19825.0
2024-12-17 10:05:00,88.88,89.0,88.79,88.91,23942.0,88.88,89.0,88.79,88.91,23942.0
2024-12-17 10:10:00,89.0,89.01,88.79,88.84,7473.0,89.0,89.01,88.79,88.84,7473.0
2024-12-17 10:15:00,88.83,89.17,88.81,89.12,8231.0,88.83,89.17,88.81,89.12,8231.0
2024-12-17 10:20:00,89.09,89.29,89.0,89.28,18315.0,89.09,89.29,89.0,89.28,18315.0
2024-12-17 10:25:00,89.25,89.38,89.08,89.25,45731.0,89.25,89.38,89.08,89.25,45731.0
2024-12-17 10:30:00,89.26,89.56,89.23,89.56,21023.0,89.26,89.56,89.23,89.56,21023.0
2024-12-17 10:35:00,89.59,89.95,89.52,89.89,26642.0,89.59,89.95,89.52,89.89,26642.0
2024-12-17 10:40:00,89.94,90.08,89.69,89.75,32856.0,89.94,90.08,89.69,89.75,32856.0
2024-12-17 10:45:00,89.78,89.93,89.7,89.87,15635.0,89.78,89.93,89.7,89.87,15635.0
2024-12-17 10:50:00,89.9,89.99,89.79,89.87,28319.0,89.9,89.99,89.79,89.87,28319.0
2024-12-17 10:55:00,89.84,90.36,89.82,90.34,19458.0,89.84,90.36,89.82,90.34,19458.0
2024-12-17 11:00:00,90.27,90.49,90.27,90.38,60087.0,90.27,90.49,90.27,90.38,60087.0
2024-12-17 11:05:00,90.43,90.43,90.07,90.17,15845.0,90.43,90.43,90.07,90.17,15845.0
2024-12-17 11:10:00,90.15,90.18,89.94,90.06,15264.0,90.15,90.18,89.94,90.06,15264.0
2024-12-17 11:15:00,90.1,90.19,89.96,90.02,11771.0,90.1,90.19,89.96,90.02,11771.0
2024-12-17 11:20:00,90.0,90.14,89.91,90.11,8944.0,90.0,90.14,89.91,90.11,8944.0
2024-12-17 11:25:00,90.1,90.11,89.82,89.97,8300.0,90.1,90.11,89.82,89.97,8300.0
2024-12-17 11:30:00,89.96,90.17,89.96,90.14,8561.0,89.96,90.17,89.96,90.14,8561.0
2024-12-17 11:35:00,90.12,90.12,89.97,90.04,17008.0,90.12,90.12,89.97,90.04,17008.0
2024-12-17 11:40:00,90.05,90.18,89.95,90.02,6099.0,90.05,90.18,89.95,90.02,6099.0
2024-12-17 11:45:00,90.02,90.11,89.93,90.04,4667.0,90.02,90.11,89.93,90.04,4667.0
2024-12-17 11:50:00,90.02,90.08,89.99,90.07,5779.0,90.02,90.08,89.99,90.07,5779.0
2024-12-17 11:55:00,90.04,90.14,90.02,90.09,3008.0,90.04,90.14,90.02,90.09,3008.0
2024-12-17 12:00:00,90.12,90.16,90.06,90.14,6352.0,90.12,90.16,90.06,90.14,6352.0
2024-12-17 12:05:00,90.18,90.19,90.05,90.11,4465.0,90.18,90.19,90.05,90.11,4465.0
2024-12-17 12:10:00,90.1,90.1,89.94,89.99,5571.0,90.1,90.1,89.94,89.99,5571.0
2024-12-17 12:15:00,89.98,89.98,89.93,89.95,4000.0,89.98,89.98,89.93,89.95,4000.0
2024-12-17 12:20:00,89.98,90.0,89.93,89.94,4471.0,89.98,90.0,89.93,89.94,4471.0
2024-12-17 12:25:00,89.98,90.07,89.97,90.06,4472.0,89.98,90.07,89.97,90.06,4472.0
2024-12-17 12:30:00,90.02,90.16,89.97,90.1,5347.0,90.02,90.16,89.97,90.1,5347.0
2024-12-17 12:35:00,90.09,90.16,90.07,90.14,2454.0,90.09,90.16,90.07,90.14,2454.0
2024-12-17 12:40:00,90.16,90.26,90.14,90.25,8095.0,90.16,90.26,90.14,90.25,8095.0
2024-12-17 12:45:00,90.25,90.3,90.24,90.27,4870.0,90.25,90.3,90.24,90.27,4870.0
2024-12-17 12:50:00,90.27,90.32,90.23,90.26,6153.0,90.27,90.32,90.23,90.26,6153.0
2024-12-17 12:55:00,90.32,90.38,90.28,90.37,7115.0,90.32,90.38,90.28,90.37,7115.0
2024-12-17 13:00:00,90.37,90.4,90.32,90.4,6064.0,90.37,90.4,90.32,90.4,6064.0
2024-12-17 13:05:00,90.43,90.44,90.34,90.35,6643.0,90.43,90.44,90.34,90.35,6643.0
2024-12-17 13:10:00,90.37,90.38,90.25,90.3,6497.0,90.37,90.38,90.25,90.3,6497.0
2024-12-17 13:15:00,90.35,90.38,90.28,90.29,8103.0,90.35,90.38,90.28,90.29,8103.0
2024-12-17 13:20:00,90.27,90.31,90.2,90.23,6245.0,90.27,90.31,90.2,90.23,6245.0
2024-12-17 13:25:00,90.23,90.36,90.23,90.23,7547.0,90.23,90.36,90.23,90.23,7547.0
2024-12-17 13:30:00,90.21,90.29,90.21,90.23,2960.0,90.21,90.29,90.21,90.23,2960.0
2024-12-17 13:35:00,90.22,90.33,90.22,90.32,2013.0,90.22,90.33,90.22,90.32,2013.0
2024-12-17 13:40:00,90.3,90.36,90.26,90.26,7853.0,90.3,90.36,90.26,90.26,7853.0
2024-12-17 13:45:00,90.31,90.32,90.24,90.24,8533.0,90.31,90.32,90.24,90.24,8533.0
2024-12-17 13:50:00,90.28,90.28,90.15,90.21,10403.0,90.28,90.28,90.15,90.21,10403.0
2024-12-17 13:55:00,90.2,90.25,90.11,90.17,15474.0,90.2,90.25,90.11,90.17,15474.0
2024-12-17 14:00:00,90.13,90.19,90.06,90.06,12462.0,90.13,90.19,90.06,90.06,12462.0
2024-12-17 14:05:00,90.06,90.18,90.06,90.16,7609.0,90.06,90.18,90.06,90.16,7609.0
2024-12-17 14:10:00,90.16,90.21,90.13,90.21,2420.0,90.16,90.21,90.13,90.21,2420.0
2024-12-17 14:15:00,90.2,90.22,90.18,90.2,1990.0,90.2,90.22,90.18,90.2,1990.0
2024-12-17 14:20:00,90.17,90.22,90.17,90.21,9349.0,90.17,90.22,90.17,90.21,9349.0
2024-12-17 14:25:00,90.18,90.25,90.18,90.23,1985.0,90.18,90.25,90.18,90.23,1985.0
2024-12-17 14:30:00,90.22,90.23,90.02,90.07,11170.0,90.22,90.23,90.02,90.07,11170.0
2024-12-17 14:35:00,90.03,90.08,89.95,90.06,11501.0,90.03,90.08,89.95,90.06,11501.0
2024-12-17 14:40:00,90.03,90.09,90.02,90.04,10605.0,90.03,90.09,90.02,90.04,10605.0
2024-12-17 14:45:00,90.05,90.06,90.01,90.06,3360.0,90.05,90.06,90.01,90.06,3360.0
2024-12-17 14:50:00,90.03,90.05,89.98,90.03,4753.0,90.03,90.05,89.98,90.03,4753.0
2024-12-17 14:55:00,90.05,90.06,89.86,89.88,15522.0,90.05,90.06,89.86,89.88,15522.0
2024-12-17 15:00:00,89.86,89.88,89.78,89.84,8417.0,89.86,89.88,89.78,89.84,8417.0
2024-12-17 15:05:00,89.85,89.89,89.85,89.88,3531.0,89.85,89.89,89.85,89.88,3531.0
2024-12-17 15:10:00,89.85,89.89,89.84,89.87,5840.0,89.85,89.89,89.84,89.87,5840.0
2024-12-17 15:15:00,89.86,89.91,89.83,89.88,4975.0,89.86,89.91,89.83,89.88,4975.0
2024-12-17 15:20:00,89.87,89.94,89.82,89.86,17441.0,89.87,89.94,89.82,89.86,17441.0
2024-12-17 15:25:00,89.87,89.91,89.85,89.89,7432.0,89.87,89.91,89.85,89.89,7432.0
2024-12-17 15:30:00,89.9,89.94,89.83,89.88,9040.0,89.9,89.94,89.83,89.88,9040.0
2024-12-17 15:35:00,89.89,89.95,89.86,89.95,14230.0,89.89,89.95,89.86,89.95,14230.0
2024-12-17 15:40:00,89.97,90.0,89.9,89.92,11231.0,89.97,90.0,89.9,89.92,11231.0
2024-12-17 15:45:00,89.92,90.18,89.91,90.16,38431.0,89.92,90.18,89.91,90.16,38431.0
2024-12-17 15:50:00,90.14,90.19,90.03,90.13,27852.0,90.14,90.19,90.03,90.13,27852.0
2024-12-17 15:55:00,90.14,90.21,90.06,90.14,63937.0,90.14,90.21,90.06,90.14,63937.0
2024-12-18 09:30:00,89.53,90.0,89.42,89.79,41736.0,89.53,90.0,89.42,89.79,41736.0
2024-12-18 09:35:00,89.79,90.3,89.7,90.28,27209.0,89.79,90.3,89.7,90.28,27209.0
2024-12-18 09:40:00,90.3,90.3,90.1,90.13,26663.0,90.3,90.3,90.1,90.13,26663.0
2024-12-18 09:45:00,90.12,90.23,90.07,90.09,18276.0,90.12,90.23,90.07,90.09,18276.0
2024-12-18 09:50:00,90.08,90.14,89.72,89.8,16610.0,90.08,90.14,89.72,89.8,16610.0
2024-12-18 09:55:00,89.72,89.77,89.44,89.61,20351.0,89.72,89.77,89.44,89.61,20351.0
2024-12-18 10:00:00,89.62,89.62,89.37,89.44,11713.0,89.62,89.62,89.37,89.44,11713.0
2024-12-18 10:05:00,89.47,89.55,89.39,89.4,8883.0,89.47,89.55,89.39,89.4,8883.0
2024-12-18 10:10:00,89.4,89.63,89.38,89.63,14197.0,89.4,89.63,89.38,89.63,14197.0
2024-12-18 10:15:00,89.63,89.77,89.59,89.73,12200.0,89.63,89.77,89.59,89.73,12200.0
2024-12-18 10:20:00,89.76,89.86,89.73,89.74,6281.0,89.76,89.86,89.73,89.74,6281.0
2024-12-18 10:25:00,89.76,89.96,89.68,89.92,10691.0,89.76,89.96,89.68,89.92,10691.0
2024-12-18 10:30:00,89.87,89.93,89.72,89.78,5389.0,89.87,89.93,89.72,89.78,5389.0
2024-12-18 10:35:00,89.79,89.83,89.74,89.74,7148.0,89.79,89.83,89.74,89.74,7148.0
2024-12-18 10:40:00,89.73,89.74,89.63,89.66,4605.0,89.73,89.74,89.63,89.66,4605.0
2024-12-18 10:45:00,89.62,89.7,89.6,89.67,9874.0,89.62,89.7,89.6,89.67,9874.0
2024-12-18 10:50:00,89.67,89.72,89.59,89.61,8948.0,89.67,89.72,89.59,89.61,8948.0
2024-12-18 10:55:00,89.6,89.75,89.58,89.71,5433.0,89.6,89.75,89.58,89.71,5433.0
2024-12-18 11:00:00,89.7,89.72,89.55,89.59,6784.0,89.7,89.72,89.55,89.59,6784.0
2024-12-18 11:05:00,89.61,89.62,89.54,89.57,7564.0,89.61,89.62,89.54,89.57,7564.0
2024-12-18 11:10:00,89.58,89.79,89.57,89.76,9306.0,89.58,89.79,89.57,89.76,9306.0
2024-12-18 11:15:00,89.75,89.82,89.73,89.8,5372.0,89.75,89.82,89.73,89.8,5372.0
2024-12-18 11:20:00,89.78,89.89,89.75,89.78,5848.0,89.78,89.89,89.75,89.78,5848.0
2024-12-18 11:25:00,89.77,89.9,89.77,89.86,6350.0,89.77,89.9,89.77,89.86,6350.0
2024-12-18 11:30:00,89.87,89.87,89.78,89.84,9218.0,89.87,89.87,89.78,89.84,9218.0
2024-12-18 11:35:00,89.84,89.86,89.82,89.83,4453.0,89.84,89.86,89.82,89.83,4453.0
2024-12-18 11:40:00,89.81,89.81,89.69,89.72,10166.0,89.81,89.81,89.69,89.72,10166.0
2024-12-18 11:45:00,89.72,89.84,89.72,89.78,9933.0,89.72,89.84,89.72,89.78,9933.0
2024-12-18 11:50:00,89.78,89.79,89.71,89.77,5730.0,89.78,89.79,89.71,89.77,5730.0
2024-12-18 11:55:00,89.78,89.85,89.73,89.85,5198.0,89.78,89.85,89.73,89.85,5198.0
2024-12-18 12:00:00,89.84,89.89,89.72,89.77,14447.0,89.84,89.89,89.72,89.77,14447.0
2024-12-18 12:05:00,89.73,89.74,89.51,89.51,6622.0,89.73,89.74,89.51,89.51,6622.0
2024-12-18 12:10:00,89.56,89.56,89.5,89.55,4558.0,89.56,89.56,89.5,89.55,4558.0
2024-12-18 12:15:00,89.57,89.7,89.56,89.68,5925.0,89.57,89.7,89.56,89.68,5925.0
2024-12-18 12:20:00,89.7,89.7,89.61,89.7,3170.0,89.7,89.7,89.61,89.7,3170.0
2024-12-18 12:25:00,89.72,89.74,89.69,89.7,2850.0,89.72,89.74,89.69,89.7,2850.0
2024-12-18 12:30:00,89.7,89.75,89.67,89.75,5727.0,89.7,89.75,89.67,89.75,5727.0
2024-12-18 12:35:00,89.75,89.78,89.73,89.73,3501.0,89.75,89.78,89.73,89.73,3501.0
2024-12-18 12:40:00,89.75,89.83,89.72,89.81,5970.0,89.75,89.83,89.72,89.81,5970.0
2024-12-18 12:45:00,89.82,89.82,89.74,89.75,1847.0,89.82,89.82,89.74,89.75,1847.0
2024-12-18 12:50:00,89.78,89.89,89.74,89.88,6264.0,89.78,89.89,89.74,89.88,6264.0
2024-12-18 12:55:00,89.85,89.9,89.82,89.82,6587.0,89.85,89.9,89.82,89.82,6587.0
2024-12-18 13:00:00,89.81,89.82,89.75,89.78,4158.0,89.81,89.82,89.75,89.78,4158.0
2024-12-18 13:05:00,89.76,89.82,89.69,89.81,2742.0,89.76,89.82,89.69,89.81,2742.0
2024-12-18 13:10:00,89.81,89.82,89.79,89.79,950.0,89.81,89.82,89.79,89.79,950.0
2024-12-18 13:15:00,89.81,89.82,89.75,89.81,4591.0,89.81,89.82,89.75,89.81,4591.0
2024-12-18 13:20:00,89.83,89.86,89.81,89.84,2550.0,89.83,89.86,89.81,89.84,2550.0
2024-12-18 13:25:00,89.85,89.88,89.81,89.81,4592.0,89.85,89.88,89.81,89.81,4592.0
2024-12-18 13:30:00,89.82,89.85,89.81,89.82,2100.0,89.82,89.85,89.81,89.82,2100.0
2024-12-18 13:35:00,89.81,89.84,89.79,89.84,3440.0,89.81,89.84,89.79,89.84,3440.0
2024-12-18 13:40:00,89.84,89.85,89.81,89.81,1150.0,89.84,89.85,89.81,89.81,1150.0
2024-12-18 13:45:00,89.84,89.9,89.81,89.85,5184.0,89.84,89.9,89.81,89.85,5184.0
2024-12-18 13:50:00,89.86,89.94,89.8,89.94,6362.0,89.86,89.94,89.8,89.94,6362.0
2024-12-18 13:55:00,89.94,89.96,89.89,89.91,7214.0,89.94,89.96,89.89,89.91,7214.0
2024-12-18 14:00:00,89.87,89.88,89.66,89.7,6961.0,89.87,89.88,89.66,89.7,6961.0
2024-12-18 14:05:00,89.68,89.7,89.59,89.63,19685.0,89.68,89.7,89.59,89.63,19685.0
2024-12-18 14:10:00,89.61,89.63,89.45,89.45,23158.0,89.61,89.63,89.45,89.45,23158.0
2024-12-18 14:15:00,89.46,89.48,89.35,89.4,12631.0,89.46,89.48,89.35,89.4,12631.0
2024-12-18 14:20:00,89.39,89.55,89.37,89.52,13223.0,89.39,89.55,89.37,89.52,13223.0
2024-12-18 14:25:00,89.53,89.53,89.47,89.47,16554.0,89.53,89.53,89.47,89.47,16554.0
2024-12-18 14:30:00,89.46,89.68,89.39,89.6,28537.0,89.46,89.68,89.39,89.6,28537.0
2024-12-18 14:35:00,89.6,89.67,89.45,89.51,42585.0,89.6,89.67,89.45,89.51,42585.0
2024-12-18 14:40:00,89.51,89.54,89.13,89.14,13423.0,89.51,89.54,89.13,89.14,13423.0
2024-12-18 14:45:00,89.12,89.21,88.9,88.99,22455.0,89.12,89.21,88.9,88.99,22455.0
2024-12-18 14:50:00,89.07,89.07,88.9,88.98,22626.0,89.07,89.07,88.9,88.98,22626.0
2024-12-18 14:55:00,88.98,88.99,88.89,88.91,45665.0,88.98,88.99,88.89,88.91,45665.0
2024-12-18 15:00:00,88.91,88.96,88.72,88.76,47586.0,88.91,88.96,88.72,88.76,47586.0
2024-12-18 15:05:00,88.72,88.97,88.72,88.92,22141.0,88.72,88.97,88.72,88.92,22141.0
2024-12-18 15:10:00,88.93,88.98,88.85,88.87,29611.0,88.93,88.98,88.85,88.87,29611.0
2024-12-18 15:15:00,88.87,88.88,88.53,88.61,21371.0,88.87,88.88,88.53,88.61,21371.0
2024-12-18 15:20:00,88.62,88.75,88.57,88.69,14235.0,88.62,88.75,88.57,88.69,14235.0
2024-12-18 15:25:00,88.69,88.69,88.43,88.45,32702.0,88.69,88.69,88.43,88.45,32702.0
2024-12-18 15:30:00,88.47,88.51,88.06,88.25,37015.0,88.47,88.51,88.06,88.25,37015.0
2024-12-18 15:35:00,88.27,88.28,88.07,88.07,79680.0,88.27,88.28,88.07,88.07,79680.0
2024-12-18 15:40:00,88.08,88.08,87.88,87.94,77866.0,88.08,88.08,87.88,87.94,77866.0
2024-12-18 15:45:00,87.92,88.25,87.87,88.22,60001.0,87.92,88.25,87.87,88.22,60001.0
2024-12-18 15:50:00,88.26,88.55,88.24,88.51,52975.0,88.26,88.55,88.24,88.51,52975.0
2024-12-18 15:55:00,88.56,88.56,88.31,88.39,113582.0,88.56,88.56,88.31,88.39,113582.0
2024-12-19 09:30:00,86.4,86.98,86.26,86.78,214134.0,86.4,86.98,86.26,86.78,214134.0
2024-12-19 09:35:00,86.77,86.86,86.34,86.56,72365.0,86.77,86.86,86.34,86.56,72365.0
2024-12-19 09:40:00,86.56,86.57,86.28,86.48,78524.0,86.56,86.57,86.28,86.48,78524.0
2024-12-19 09:45:00,86.48,86.76,86.35,86.7,77249.0,86.48,86.76,86.35,86.7,77249.0
2024-12-19 09:50:00,86.7,86.86,86.6,86.75,29280.0,86.7,86.86,86.6,86.75,29280.0
2024-12-19 09:55:00,86.73,86.84,86.44,86.77,23479.0,86.73,86.84,86.44,86.77,23479.0
2024-12-19 10:00:00,86.71,86.82,86.58,86.74,25120.0,86.71,86.82,86.58,86.74,25120.0
2024-12-19 10:05:00,86.74,86.89,86.52,86.78,21895.0,86.74,86.89,86.52,86.78,21895.0
2024-12-19 10:10:00,86.86,86.98,86.79,86.93,11898.0,86.86,86.98,86.79,86.93,11898.0
2024-12-19 10:15:00,86.83,86.96,86.75,86.96,16819.0,86.83,86.96,86.75,86.96,16819.0
2024-12-19 10:20:00,86.92,86.92,86.63,86.68,24408.0,86.92,86.92,86.63,86.68,24408.0
2024-12-19 10:25:00,86.71,86.71,86.12,86.18,30943.0,86.71,86.71,86.12,86.18,30943.0
2024-12-19 10:30:00,86.18,86.25,85.94,86.15,42287.0,86.18,86.25,85.94,86.15,42287.0
2024-12-19 10:35:00,86.19,86.2,85.91,85.96,36014.0,86.19,86.2,85.91,85.96,36014.0
2024-12-19 10:40:00,85.97,86.34,85.97,86.33,24819.0,85.97,86.34,85.97,86.33,24819.0
2024-12-19 10:45:00,86.32,86.33,85.9,86.01,24457.0,86.32,86.33,85.9,86.01,24457.0
2024-12-19 10:50:00,86.01,86.08,85.96,86.07,21099.0,86.01,86.08,85.96,86.07,21099.0
2024-12-19 10:55:00,86.05,86.38,86.05,86.29,19879.0,86.05,86.38,86.05,86.29,19879.0
2024-12-19 11:00:00,86.33,86.38,86.17,86.2,21214.0,86.33,86.38,86.17,86.2,21214.0
2024-12-19 11:05:00,86.25,86.33,86.19,86.29,16952.0,86.25,86.33,86.19,86.29,16952.0
2024-12-19 11:10:00,86.29,86.33,86.22,86.26,15957.0,86.29,86.33,86.22,86.26,15957.0
2024-12-19 11:15:00,86.26,86.48,86.26,86.47,21607.0,86.26,86.48,86.26,86.47,21607.0
2024-12-19 11:20:00,86.48,86.49,86.26,86.29,21691.0,86.48,86.49,86.26,86.29,21691.0
2024-12-19 11:25:00,86.29,86.39,86.19,86.23,15384.0,86.29,86.39,86.19,86.23,15384.0
2024-12-19 11:30:00,86.26,86.41,86.15,86.41,14447.0,86.26,86.41,86.15,86.41,14447.0
2024-12-19 11:35:00,86.42,86.52,86.27,86.27,23414.0,86.42,86.52,86.27,86.27,23414.0
2024-12-19 11:40:00,86.29,86.41,86.13,86.36,34482.0,86.29,86.41,86.13,86.36,34482.0
2024-12-19 11:45:00,86.35,86.35,86.25,86.3,14890.0,86.35,86.35,86.25,86.3,14890.0
2024-12-19 11:50:00,86.29,86.38,86.14,86.21,12069.0,86.29,86.38,86.14,86.21,12069.0
2024-12-19 11:55:00,86.18,86.27,86.1,86.17,12216.0,86.18,86.27,86.1,86.17,12216.0
2024-12-19 12:00:00,86.15,86.21,86.14,86.18,14211.0,86.15,86.21,86.14,86.18,14211.0
2024-12-19 12:05:00,86.21,86.25,86.12,86.15,10962.0,86.21,86.25,86.12,86.15,10962.0
2024-12-19 12:10:00,86.16,86.18,86.1,86.12,8323.0,86.16,86.18,86.1,86.12,8323.0
2024-12-19 12:15:00,86.12,86.19,86.1,86.16,13037.0,86.12,86.19,86.1,86.16,13037.0
2024-12-19 12:20:00,86.17,86.18,85.97,85.99,67786.0,86.17,86.18,85.97,85.99,67786.0
2024-12-19 12:25:00,85.98,86.06,85.82,85.83,14592.0,85.98,86.06,85.82,85.83,14592.0
2024-12-19 12:30:00,85.85,85.89,85.66,85.72,39358.0,85.85,85.89,85.66,85.72,39358.0
2024-12-19 12:35:00,85.73,85.76,85.58,85.68,21445.0,85.73,85.76,85.58,85.68,21445.0
2024-12-19 12:40:00,85.66,85.77,85.56,85.71,43822.0,85.66,85.77,85.56,85.71,43822.0
2024-12-19 12:45:00,85.71,85.76,85.53,85.64,28854.0,85.71,85.76,85.53,85.64,28854.0
2024-12-19 12:50:00,85.64,85.72,85.61,85.68,16985.0,85.64,85.72,85.61,85.68,16985.0
2024-12-19 12:55:00,85.7,85.72,85.61,85.68,18834.0,85.7,85.72,85.61,85.68,18834.0
2024-12-19 13:00:00,85.66,85.68,85.41,85.47,20870.0,85.66,85.68,85.41,85.47,20870.0
2024-12-19 13:05:00,85.51,85.68,85.46,85.59,21821.0,85.51,85.68,85.46,85.59,21821.0
2024-12-19 13:10:00,85.53,85.77,85.53,85.76,18061.0,85.53,85.77,85.53,85.76,18061.0
2024-12-19 13:15:00,85.75,85.88,85.7,85.88,13429.0,85.75,85.88,85.7,85.88,13429.0
2024-12-19 13:20:00,85.87,85.92,85.81,85.83,15923.0,85.87,85.92,85.81,85.83,15923.0
2024-12-19 13:25:00,85.84,85.89,85.74,85.89,9861.0,85.84,85.89,85.74,85.89,9861.0
2024-12-19 13:30:00,85.85,85.88,85.67,85.81,20436.0,85.85,85.88,85.67,85.81,20436.0
2024-12-19 13:35:00,85.82,85.91,85.77,85.85,11942.0,85.82,85.91,85.77,85.85,11942.0
2024-12-19 13:40:00,85.87,85.95,85.86,85.88,18943.0,85.87,85.95,85.86,85.88,18943.0
2024-12-19 13:45:00,85.88,86.0,85.79,85.96,14433.0,85.88,86.0,85.79,85.96,14433.0
2024-12-19 13:50:00,85.98,85.98,85.86,85.87,14051.0,85.98,85.98,85.86,85.87,14051.0
2024-12-19 13:55:00,85.87,86.0,85.85,86.0,18144.0,85.87,86.0,85.85,86.0,18144.0
2024-12-19 14:00:00,86.01,86.03,85.93,85.97,9654.0,86.01,86.03,85.93,85.97,9654.0
2024-12-19 14:05:00,85.97,85.97,85.81,85.85,10316.0,85.97,85.97,85.81,85.85,10316.0
2024-12-19 14:10:00,85.84,85.86,85.77,85.78,10840.0,85.84,85.86,85.77,85.78,10840.0
2024-12-19 14:15:00,85.79,85.89,85.74,85.89,16835.0,85.79,85.89,85.74,85.89,16835.0
2024-12-19 14:20:00,85.89,85.92,85.82,85.86,6920.0,85.89,85.92,85.82,85.86,6920.0
2024-12-19 14:25:00,85.91,85.92,85.83,85.91,7873.0,85.91,85.92,85.83,85.91,7873.0
2024-12-19 14:30:00,85.91,85.92,85.81,85.89,16035.0,85.91,85.92,85.81,85.89,16035.0
2024-12-19 14:35:00,85.89,85.89,85.84,85.87,6563.0,85.89,85.89,85.84,85.87,6563.0
2024-12-19 14:40:00,85.88,85.89,85.82,85.89,9103.0,85.88,85.89,85.82,85.89,9103.0
2024-12-19 14:45:00,85.88,85.88,85.82,85.88,8708.0,85.88,85.88,85.82,85.88,8708.0
2024-12-19 14:50:00,85.88,85.91,85.85,85.86,8853.0,85.88,85.91,85.85,85.86,8853.0
2024-12-19 14:55:00,85.85,85.95,85.85,85.91,10984.0,85.85,85.95,85.85,85.91,10984.0
2024-12-19 15:00:00,85.9,85.93,85.88,85.91,13116.0,85.9,85.93,85.88,85.91,13116.0
2024-12-19 15:05:00,85.89,85.89,85.75,85.75,14081.0,85.89,85.89,85.75,85.75,14081.0
2024-12-19 15:10:00,85.75,85.83,85.74,85.82,15620.0,85.75,85.83,85.74,85.82,15620.0
2024-12-19 15:15:00,85.83,85.91,85.82,85.86,40601.0,85.83,85.91,85.82,85.86,40601.0
2024-12-19 15:20:00,85.86,85.86,85.51,85.56,22449.0,85.86,85.86,85.51,85.56,22449.0
2024-12-19 15:25:00,85.58,85.65,85.54,85.61,24391.0,85.58,85.65,85.54,85.61,24391.0
2024-12-19 15:30:00,85.61,85.71,85.56,85.57,18998.0,85.61,85.71,85.56,85.57,18998.0
2024-12-19 15:35:00,85.57,85.63,85.46,85.63,38456.0,85.57,85.63,85.46,85.63,38456.0
2024-12-19 15:40:00,85.64,85.69,85.61,85.69,36542.0,85.64,85.69,85.61,85.69,36542.0
2024-12-19 15:45:00,85.69,85.75,85.6,85.69,26851.0,85.69,85.75,85.6,85.69,26851.0
2024-12-19 15:50:00,85.67,85.8,85.56,85.58,58420.0,85.67,85.8,85.56,85.58,58420.0
2024-12-19 15:55:00,85.59,85.72,85.46,85.58,118517.0,85.59,85.72,85.46,85.58,118517.0
2024-12-20 09:30:00,84.75,84.85,84.02,84.82,92880.0,84.75,84.85,84.02,84.82,92880.0
2024-12-20 09:35:00,84.82,85.23,84.57,85.13,67723.0,84.82,85.23,84.57,85.13,67723.0
2024-12-20 09:40:00,85.13,85.2,84.89,85.02,34260.0,85.13,85.2,84.89,85.02,34260.0
2024-12-20 09:45:00,85.08,85.14,84.92,85.09,43330.0,85.08,85.14,84.92,85.09,43330.0
2024-12-20 09:50:00,85.09,85.17,84.98,85.15,38207.0,85.09,85.17,84.98,85.15,38207.0
2024-12-20 09:55:00,85.15,85.25,85.05,85.2,42416.0,85.15,85.25,85.05,85.2,42416.0
2024-12-20 10:00:00,85.25,85.4,85.15,85.21,31153.0,85.25,85.4,85.15,85.21,31153.0
2024-12-20 10:05:00,85.3,85.45,85.21,85.38,23421.0,85.3,85.45,85.21,85.38,23421.0
2024-12-20 10:10:00,85.4,85.4,85.07,85.26,21371.0,85.4,85.4,85.07,85.26,21371.0
2024-12-20 10:15:00,85.24,85.41,85.22,85.23,11260.0,85.24,85.41,85.22,85.23,11260.0
2024-12-20 10:20:00,85.28,85.75,85.28,85.54,22150.0,85.28,85.75,85.28,85.54,22150.0
2024-12-20 10:25:00,85.54,85.55,85.4,85.47,14209.0,85.54,85.55,85.4,85.47,14209.0
2024-12-20 10:30:00,85.45,85.73,85.43,85.58,19860.0,85.45,85.73,85.43,85.58,19860.0
2024-12-20 10:35:00,85.56,85.57,85.42,85.55,11803.0,85.56,85.57,85.42,85.55,11803.0
2024-12-20 10:40:00,85.57,85.68,85.53,85.54,9449.0,85.57,85.68,85.53,85.54,9449.0
2024-12-20 10:45:00,85.56,85.56,85.35,85.42,10684.0,85.56,85.56,85.35,85.42,10684.0
2024-12-20 10:50:00,85.44,85.47,85.21,85.33,26862.0,85.44,85.47,85.21,85.33,26862.0
2024-12-20 10:55:00,85.36,85.49,85.31,85.38,9658.0,85.36,85.49,85.31,85.38,9658.0
2024-12-20 11:00:00,85.33,85.4,85.33,85.4,4207.0,85.33,85.4,85.33,85.4,4207.0
2024-12-20 11:05:00,85.4,85.4,85.26,85.3,9517.0,85.4,85.4,85.26,85.3,9517.0
2024-12-20 11:10:00,85.29,85.38,85.23,85.35,22419.0,85.29,85.38,85.23,85.35,22419.0
2024-12-20 11:15:00,85.39,85.53,85.38,85.52,7821.0,85.39,85.53,85.38,85.52,7821.0
2024-12-20 11:20:00,85.53,85.55,85.39,85.48,10709.0,85.53,85.55,85.39,85.48,10709.0
2024-12-20 11:25:00,85.53,85.55,85.37,85.37,16002.0,85.53,85.55,85.37,85.37,16002.0
2024-12-20 11:30:00,85.37,85.41,85.26,85.34,14282.0,85.37,85.41,85.26,85.34,14282.0
2024-12-20 11:35:00,85.35,85.47,85.3,85.47,6618.0,85.35,85.47,85.3,85.47,6618.0
2024-12-20 11:40:00,85.48,85.52,85.38,85.42,10792.0,85.48,85.52,85.38,85.42,10792.0
2024-12-20 11:45:00,85.41,85.45,85.34,85.42,12253.0,85.41,85.45,85.34,85.42,12253.0
2024-12-20 11:50:00,85.42,85.53,85.42,85.45,5294.0,85.42,85.53,85.42,85.45,5294.0
2024-12-20 11:55:00,85.45,85.47,85.4,85.43,6593.0,85.45,85.47,85.4,85.43,6593.0
2024-12-20 12:00:00,85.42,85.47,85.33,85.45,5532.0,85.42,85.47,85.33,85.45,5532.0
2024-12-20 12:05:00,85.46,85.53,85.42,85.52,4925.0,85.46,85.53,85.42,85.52,4925.0
2024-12-20 12:10:00,85.54,85.64,85.54,85.57,6893.0,85.54,85.64,85.54,85.57,6893.0
2024-12-20 12:15:00,85.56,85.6,85.54,85.55,5395.0,85.56,85.6,85.54,85.55,5395.0
2024-12-20 12:20:00,85.56,85.61,85.5,85.53,10104.0,85.56,85.61,85.5,85.53,10104.0
2024-12-20 12:25:00,85.52,85.57,85.51,85.56,5683.0,85.52,85.57,85.51,85.56,5683.0
2024-12-20 12:30:00,85.57,85.59,85.35,85.43,13524.0,85.57,85.59,85.35,85.43,13524.0
2024-12-20 12:35:00,85.42,85.63,85.41,85.63,10179.0,85.42,85.63,85.41,85.63,10179.0
2024-12-20 12:40:00,85.58,85.66,85.58,85.65,6990.0,85.58,85.66,85.58,85.65,6990.0
2024-12-20 12:45:00,85.65,85.8,85.64,85.8,17859.0,85.65,85.8,85.64,85.8,17859.0
2024-12-20 12:50:00,85.8,85.81,85.7,85.77,5999.0,85.8,85.81,85.7,85.77,5999.0
2024-12-20 12:55:00,85.8,85.82,85.74,85.78,10668.0,85.8,85.82,85.74,85.78,10668.0
2024-12-20 13:00:00,85.78,85.8,85.74,85.77,11973.0,85.78,85.8,85.74,85.77,11973.0
2024-12-20 13:05:00,85.78,85.82,85.76,85.79,10498.0,85.78,85.82,85.76,85.79,10498.0
2024-12-20 13:10:00,85.8,85.83,85.58,85.69,18561.0,85.8,85.83,85.58,85.69,18561.0
2024-12-20 13:15:00,85.67,85.67,85.42,85.54,19921.0,85.67,85.67,85.42,85.54,19921.0
2024-12-20 13:20:00,85.54,85.64,85.5,85.62,16796.0,85.54,85.64,85.5,85.62,16796.0
2024-12-20 13:25:00,85.62,85.64,85.49,85.49,6158.0,85.62,85.64,85.49,85.49,6158.0
2024-12-20 13:30:00,85.48,85.53,85.43,85.5,8121.0,85.48,85.53,85.43,85.5,8121.0
2024-12-20 13:35:00,85.5,85.6,85.5,85.56,7997.0,85.5,85.6,85.5,85.56,7997.0
2024-12-20 13:40:00,85.59,85.76,85.53,85.76,16261.0,85.59,85.76,85.53,85.76,16261.0
2024-12-20 13:45:00,85.76,85.79,85.69,85.72,6911.0,85.76,85.79,85.69,85.72,6911.0
2024-12-20 13:50:00,85.7,85.72,85.65,85.7,5989.0,85.7,85.72,85.65,85.7,5989.0
2024-12-20 13:55:00,85.71,85.76,85.63,85.67,6701.0,85.71,85.76,85.63,85.67,6701.0
2024-12-20 14:00:00,85.67,85.68,85.59,85.63,11401.0,85.67,85.68,85.59,85.63,11401.0
2024-12-20 14:05:00,85.65,85.66,85.55,85.64,9455.0,85.65,85.66,85.55,85.64,9455.0
2024-12-20 14:10:00,85.64,85.76,85.57,85.76,10814.0,85.64,85.76,85.57,85.76,10814.0
2024-12-20 14:15:00,85.8,85.81,85.74,85.74,14307.0,85.8,85.81,85.74,85.74,14307.0
2024-12-20 14:20:00,85.78,85.86,85.76,85.84,14370.0,85.78,85.86,85.76,85.84,14370.0
2024-12-20 14:25:00,85.83,85.96,85.8,85.9,12275.0,85.83,85.96,85.8,85.9,12275.0
2024-12-20 14:30:00,85.9,85.96,85.79,85.95,9252.0,85.9,85.96,85.79,85.95,9252.0
2024-12-20 14:35:00,85.93,85.97,85.92,85.95,4504.0,85.93,85.97,85.92,85.95,4504.0
2024-12-20 14:40:00,85.96,85.97,85.92,85.96,13898.0,85.96,85.97,85.92,85.96,13898.0
2024-12-20 14:45:00,85.96,85.96,85.88,85.94,7754.0,85.96,85.96,85.88,85.94,7754.0
2024-12-20 14:50:00,85.91,85.92,85.83,85.89,11610.0,85.91,85.92,85.83,85.89,11610.0
2024-12-20 14:55:00,85.9,86.0,85.9,85.97,7371.0,85.9,86.0,85.9,85.97,7371.0
2024-12-20 15:00:00,85.94,85.95,85.78,85.9,12857.0,85.94,85.95,85.78,85.9,12857.0
2024-12-20 15:05:00,85.88,85.93,85.86,85.91,10972.0,85.88,85.93,85.86,85.91,10972.0
2024-12-20 15:10:00,85.89,85.95,85.89,85.94,6839.0,85.89,85.95,85.89,85.94,6839.0
2024-12-20 15:15:00,85.95,86.05,85.89,85.98,20440.0,85.95,86.05,85.89,85.98,20440.0
2024-12-20 15:20:00,86.01,86.02,85.88,85.93,11790.0,86.01,86.02,85.88,85.93,11790.0
2024-12-20 15:25:00,85.92,85.92,85.79,85.86,20703.0,85.92,85.92,85.79,85.86,20703.0
2024-12-20 15:30:00,85.87,85.88,85.66,85.76,16744.0,85.87,85.88,85.66,85.76,16744.0
2024-12-20 15:35:00,85.76,85.94,85.68,85.89,26945.0,85.76,85.94,85.68,85.89,26945.0
2024-12-20 15:40:00,85.87,85.91,85.75,85.81,23920.0,85.87,85.91,85.75,85.81,23920.0
2024-12-20 15:45:00,85.83,85.83,85.66,85.72,24399.0,85.83,85.83,85.66,85.72,24399.0
2024-12-20 15:50:00,85.72,85.78,85.55,85.63,57924.0,85.72,85.78,85.55,85.63,57924.0
2024-12-20 15:55:00,85.64,85.86,85.56,85.76,174215.0,85.64,85.86,85.56,85.76,174215.0
2024-12-23 09:30:00,86.54,88.34,86.54,88.22,136989.0,86.54,88.34,86.54,88.22,136989.0
2024-12-23 09:35:00,88.2,88.63,88.2,88.47,75460.0,88.2,88.63,88.2,88.47,75460.0
2024-12-23 09:40:00,88.48,88.96,88.28,88.32,70996.0,88.48,88.96,88.28,88.32,70996.0
2024-12-23 09:45:00,88.33,88.5,88.24,88.42,27346.0,88.33,88.5,88.24,88.42,27346.0
2024-12-23 09:50:00,88.45,88.48,88.19,88.34,33104.0,88.45,88.48,88.19,88.34,33104.0
2024-12-23 09:55:00,88.3,88.68,88.29,88.66,32436.0,88.3,88.68,88.29,88.66,32436.0
2024-12-23 10:00:00,88.66,88.86,88.5,88.69,34629.0,88.66,88.86,88.5,88.69,34629.0
2024-12-23 10:05:00,88.7,88.77,88.46,88.48,22700.0,88.7,88.77,88.46,88.48,22700.0
2024-12-23 10:10:00,88.48,88.49,88.37,88.43,24778.0,88.48,88.49,88.37,88.43,24778.0
2024-12-23 10:15:00,88.44,88.49,88.29,88.39,24146.0,88.44,88.49,88.29,88.39,24146.0
2024-12-23 10:20:00,88.38,88.47,88.32,88.38,24983.0,88.38,88.47,88.32,88.38,24983.0
2024-12-23 10:25:00,88.38,88.49,88.26,88.36,9450.0,88.38,88.49,88.26,88.36,9450.0
2024-12-23 10:30:00,88.39,88.48,88.28,88.45,26992.0,88.39,88.48,88.28,88.45,26992.0
2024-12-23 10:35:00,88.48,88.48,88.23,88.45,23414.0,88.48,88.48,88.23,88.45,23414.0
2024-12-23 10:40:00,88.44,88.49,88.38,88.44,15180.0,88.44,88.49,88.38,88.44,15180.0
2024-12-23 10:45:00,88.4,88.43,88.08,88.11,13441.0,88.4,88.43,88.08,88.11,13441.0
2024-12-23 10:50:00,88.09,88.11,88.0,88.06,17339.0,88.09,88.11,88.0,88.06,17339.0
2024-12-23 10:55:00,88.03,88.22,87.91,87.96,9093.0,88.03,88.22,87.91,87.96,9093.0
2024-12-23 11:00:00,87.94,87.97,87.68,87.68,19842.0,87.94,87.97,87.68,87.68,19842.0
2024-12-23 11:05:00,87.69,87.7,87.5,87.64,17484.0,87.69,87.7,87.5,87.64,17484.0
2024-12-23 11:10:00,87.67,87.81,87.64,87.77,14911.0,87.67,87.81,87.64,87.77,14911.0
2024-12-23 11:15:00,87.8,87.83,87.77,87.8,9297.0,87.8,87.83,87.77,87.8,9297.0
2024-12-23 11:20:00,87.85,87.88,87.83,87.85,6809.0,87.85,87.88,87.83,87.85,6809.0
2024-12-23 11:25:00,87.84,88.05,87.84,88.05,21428.0,87.84,88.05,87.84,88.05,21428.0
2024-12-23 11:30:00,88.05,88.07,87.98,88.0,20701.0,88.05,88.07,87.98,88.0,20701.0
2024-12-23 11:35:00,88.0,88.2,88.0,88.18,10843.0,88.0,88.2,88.0,88.18,10843.0
2024-12-23 11:40:00,88.16,88.22,88.14,88.14,14972.0,88.16,88.22,88.14,88.14,14972.0
2024-12-23 11:45:00,88.14,88.17,88.09,88.11,5769.0,88.14,88.17,88.09,88.11,5769.0
2024-12-23 11:50:00,88.09,88.12,88.02,88.03,14780.0,88.09,88.12,88.02,88.03,14780.0
2024-12-23 11:55:00,88.01,88.05,87.96,88.05,8699.0,88.01,88.05,87.96,88.05,8699.0
2024-12-23 12:00:00,88.05,88.09,87.97,87.99,4634.0,88.05,88.09,87.97,87.99,4634.0
2024-12-23 12:05:00,87.99,87.99,87.88,87.95,8137.0,87.99,87.99,87.88,87.95,8137.0
2024-12-23 12:10:00,88.0,88.05,87.95,87.97,5888.0,88.0,88.05,87.95,87.97,5888.0
2024-12-23 12:15:00,87.97,88.05,87.94,88.05,4343.0,87.97,88.05,87.94,88.05,4343.0
2024-12-23 12:20:00,88.03,88.1,87.97,87.99,9651.0,88.03,88.1,87.97,87.99,9651.0
2024-12-23 12:25:00,88.0,88.06,87.98,88.03,11134.0,88.0,88.06,87.98,88.03,11134.0
2024-12-23 12:30:00,88.01,88.08,87.92,88.03,8897.0,88.01,88.08,87.92,88.03,8897.0
2024-12-23 12:35:00,88.04,88.12,87.98,88.12,7618.0,88.04,88.12,87.98,88.12,7618.0
2024-12-23 12:40:00,88.1,88.14,88.05,88.11,3951.0,88.1,88.14,88.05,88.11,3951.0
2024-12-23 12:45:00,88.12,88.16,88.1,88.13,4479.0,88.12,88.16,88.1,88.13,4479.0
2024-12-23 12:50:00,88.11,88.14,88.08,88.08,6295.0,88.11,88.14,88.08,88.08,6295.0
2024-12-23 12:55:00,88.08,88.16,88.07,88.14,4022.0,88.08,88.16,88.07,88.14,4022.0
2024-12-23 13:00:00,88.15,88.15,88.12,88.12,3283.0,88.15,88.15,88.12,88.12,3283.0
2024-12-23 13:05:00,88.12,88.12,87.97,87.99,8495.0,88.12,88.12,87.97,87.99,8495.0
2024-12-23 13:10:00,87.96,88.07,87.96,88.02,12125.0,87.96,88.07,87.96,88.02,12125.0
2024-12-23 13:15:00,88.04,88.11,88.04,88.05,8419.0,88.04,88.11,88.04,88.05,8419.0
2024-12-23 13:20:00,88.07,88.11,88.05,88.08,6707.0,88.07,88.11,88.05,88.08,6707.0
2024-12-23 13:25:00,88.09,88.11,88.04,88.06,9031.0,88.09,88.11,88.04,88.06,9031.0
2024-12-23 13:30:00,88.07,88.09,88.04,88.06,3648.0,88.07,88.09,88.04,88.06,3648.0
2024-12-23 13:35:00,88.04,88.13,87.81,87.98,120362.0,88.04,88.13,87.81,87.98,120362.0
2024-12-23 13:40:00,87.98,88.06,87.91,87.91,15011.0,87.98,88.06,87.91,87.91,15011.0
2024-12-23 13:45:00,87.95,87.97,87.86,87.9,7752.0,87.95,87.97,87.86,87.9,7752.0
2024-12-23 13:50:00,87.9,88.0,87.84,87.95,5635.0,87.9,88.0,87.84,87.95,5635.0
2024-12-23 13:55:00,87.93,87.94,87.86,87.86,4100.0,87.93,87.94,87.86,87.86,4100.0
2024-12-23 14:00:00,87.93,87.96,87.92,87.92,4182.0,87.93,87.96,87.92,87.92,4182.0
2024-12-23 14:05:00,87.95,87.98,87.89,87.93,5632.0,87.95,87.98,87.89,87.93,5632.0
2024-12-23 14:10:00,87.91,87.94,87.91,87.94,2627.0,87.91,87.94,87.91,87.94,2627.0
2024-12-23 14:15:00,87.95,88.02,87.94,88.02,2302.0,87.95,88.02,87.94,88.02,2302.0
2024-12-23 14:20:00,88.0,88.04,87.95,88.03,6330.0,88.0,88.04,87.95,88.03,6330.0
2024-12-23 14:25:00,88.01,88.07,87.98,88.04,9633.0,88.01,88.07,87.98,88.04,9633.0
2024-12-23 14:30:00,88.09,88.16,88.06,88.13,8177.0,88.09,88.16,88.06,88.13,8177.0
2024-12-23 14:35:00,88.13,88.15,88.09,88.14,5167.0,88.13,88.15,88.09,88.14,5167.0
2024-12-23 14:40:00,88.17,88.39,88.17,88.38,25075.0,88.17,88.39,88.17,88.38,25075.0
2024-12-23 14:45:00,88.39,88.4,88.27,88.32,13003.0,88.39,88.4,88.27,88.32,13003.0
2024-12-23 14:50:00,88.33,88.36,88.26,88.28,9808.0,88.33,88.36,88.26,88.28,9808.0
2024-12-23 14:55:00,88.26,88.39,88.26,88.32,14912.0,88.26,88.39,88.26,88.32,14912.0
2024-12-23 15:00:00,88.33,88.37,88.27,88.36,12983.0,88.33,88.37,88.27,88.36,12983.0
2024-12-23 15:05:00,88.34,88.34,88.18,88.23,6675.0,88.34,88.34,88.18,88.23,6675.0
2024-12-23 15:10:00,88.23,88.31,88.2,88.27,9726.0,88.23,88.31,88.2,88.27,9726.0
2024-12-23 15:15:00,88.27,88.3,88.21,88.27,12040.0,88.27,88.3,88.21,88.27,12040.0
2024-12-23 15:20:00,88.27,88.35,88.22,88.33,10529.0,88.27,88.35,88.22,88.33,10529.0
2024-12-23 15:25:00,88.33,88.42,88.33,88.37,13455.0,88.33,88.42,88.33,88.37,13455.0
2024-12-23 15:30:00,88.37,88.4,88.2,88.3,30272.0,88.37,88.4,88.2,88.3,30272.0
2024-12-23 15:35:00,88.29,88.46,88.28,88.39,13900.0,88.29,88.46,88.28,88.39,13900.0
2024-12-23 15:40:00,88.39,88.51,88.33,88.38,49732.0,88.39,88.51,88.33,88.38,49732.0
2024-12-23 15:45:00,88.39,88.4,88.23,88.33,44375.0,88.39,88.4,88.23,88.33,44375.0
2024-12-23 15:50:00,88.33,88.33,88.16,88.18,44650.0,88.33,88.33,88.16,88.18,44650.0
2024-12-23 15:55:00,88.17,88.49,88.17,88.46,129513.0,88.17,88.49,88.17,88.46,129513.0
2024-12-24 09:30:00,88.9,89.0,88.29,88.35,72737.0,88.9,89.0,88.29,88.35,72737.0
2024-12-24 09:35:00,88.34,88.52,88.22,88.43,25011.0,88.34,88.52,88.22,88.43,25011.0
2024-12-24 09:40:00,88.42,88.63,88.38,88.58,18281.0,88.42,88.63,88.38,88.58,18281.0
2024-12-24 09:45:00,88.56,88.63,88.39,88.49,5734.0,88.56,88.63,88.39,88.49,5734.0
2024-12-24 09:50:00,88.45,88.46,88.34,88.37,14247.0,88.45,88.46,88.34,88.37,14247.0
2024-12-24 09:55:00,88.34,88.39,88.24,88.28,20285.0,88.34,88.39,88.24,88.28,20285.0
2024-12-24 10:00:00,88.27,88.27,88.09,88.18,30589.0,88.27,88.27,88.09,88.18,30589.0
2024-12-24 10:05:00,88.2,88.26,88.02,88.07,36634.0,88.2,88.26,88.02,88.07,36634.0
2024-12-24 10:10:00,88.07,88.09,87.96,88.0,30220.0,88.07,88.09,87.96,88.0,30220.0
2024-12-24 10:15:00,88.01,88.1,88.0,88.07,25341.0,88.01,88.1,88.0,88.07,25341.0
2024-12-24 10:20:00,88.09,88.1,87.89,87.97,20961.0,88.09,88.1,87.89,87.97,20961.0
2024-12-24 10:25:00,87.96,88.0,87.89,87.92,29142.0,87.96,88.0,87.89,87.92,29142.0
2024-12-24 10:30:00,87.92,88.03,87.85,88.0,29285.0,87.92,88.03,87.85,88.0,29285.0
2024-12-24 10:35:00,88.04,88.04,87.82,87.92,6502.0,88.04,88.04,87.82,87.92,6502.0
2024-12-24 10:40:00,87.95,87.98,87.93,87.94,3215.0,87.95,87.98,87.93,87.94,3215.0
2024-12-24 10:45:00,87.95,88.0,87.93,87.99,5392.0,87.95,88.0,87.93,87.99,5392.0
2024-12-24 10:50:00,87.98,87.98,87.9,87.96,2589.0,87.98,87.98,87.9,87.96,2589.0
2024-12-24 10:55:00,87.97,88.02,87.93,88.01,12617.0,87.97,88.02,87.93,88.01,12617.0
2024-12-24 11:00:00,88.0,88.01,87.95,87.97,18052.0,88.0,88.01,87.95,87.97,18052.0
2024-12-24 11:05:00,87.98,88.07,87.93,88.07,17300.0,87.98,88.07,87.93,88.07,17300.0
2024-12-24 11:10:00,88.1,88.1,88.03,88.03,3925.0,88.1,88.1,88.03,88.03,3925.0
2024-12-24 11:15:00,88.07,88.07,87.95,88.04,7569.0,88.07,88.07,87.95,88.04,7569.0
2024-12-24 11:20:00,88.01,88.02,87.9,87.92,7767.0,88.01,88.02,87.9,87.92,7767.0
2024-12-24 11:25:00,87.94,88.01,87.9,88.01,5080.0,87.94,88.01,87.9,88.01,5080.0
2024-12-24 11:30:00,87.98,88.07,87.98,87.99,9781.0,87.98,88.07,87.98,87.99,9781.0
2024-12-24 11:35:00,88.0,88.11,88.0,88.1,19164.0,88.0,88.11,88.0,88.1,19164.0
2024-12-24 11:40:00,88.05,88.07,87.95,88.0,3899.0,88.05,88.07,87.95,88.0,3899.0
2024-12-24 11:45:00,88.02,88.06,87.97,88.02,7506.0,88.02,88.06,87.97,88.02,7506.0
2024-12-24 11:50:00,88.02,88.06,88.01,88.04,5504.0,88.02,88.06,88.01,88.04,5504.0
2024-12-24 11:55:00,88.04,88.16,88.03,88.07,13117.0,88.04,88.16,88.03,88.07,13117.0
2024-12-24 12:00:00,88.09,88.15,88.08,88.15,11883.0,88.09,88.15,88.08,88.15,11883.0
2024-12-24 12:05:00,88.15,88.37,88.13,88.36,25094.0,88.15,88.37,88.13,88.36,25094.0
2024-12-24 12:10:00,88.32,88.34,88.21,88.21,4730.0,88.32,88.34,88.21,88.21,4730.0
2024-12-24 12:15:00,88.22,88.25,88.17,88.17,5676.0,88.22,88.25,88.17,88.17,5676.0
2024-12-24 12:20:00,88.15,88.2,88.11,88.12,12330.0,88.15,88.2,88.11,88.12,12330.0
2024-12-24 12:25:00,88.11,88.13,88.04,88.04,10139.0,88.11,88.13,88.04,88.04,10139.0
2024-12-24 12:30:00,88.06,88.14,88.0,88.11,11646.0,88.06,88.14,88.0,88.11,11646.0
2024-12-24 12:35:00,88.11,88.17,88.07,88.14,20494.0,88.11,88.17,88.07,88.14,20494.0
2024-12-24 12:40:00,88.12,88.13,88.01,88.02,8353.0,88.12,88.13,88.01,88.02,8353.0
2024-12-24 12:45:00,88.03,88.06,87.97,88.0,7764.0,88.03,88.06,87.97,88.0,7764.0
2024-12-24 12:50:00,88.03,88.1,87.97,88.04,14047.0,88.03,88.1,87.97,88.04,14047.0
2024-12-24 12:55:00,88.02,88.07,87.93,88.05,60046.0,88.02,88.07,87.93,88.05,60046.0
2024-12-26 09:30:00,87.87,88.42,87.47,88.31,46483.0,87.87,88.42,87.47,88.31,46483.0
2024-12-26 09:35:00,88.31,88.42,88.23,88.34,13102.0,88.31,88.42,88.23,88.34,13102.0
2024-12-26 09:40:00,88.36,88.72,88.3,88.55,25282.0,88.36,88.72,88.3,88.55,25282.0
2024-12-26 09:45:00,88.57,88.81,88.5,88.66,36578.0,88.57,88.81,88.5,88.66,36578.0
2024-12-26 09:50:00,88.61,88.88,88.46,88.46,28433.0,88.61,88.88,88.46,88.46,28433.0
2024-12-26 09:55:00,88.47,88.47,88.33,88.39,10987.0,88.47,88.47,88.33,88.39,10987.0
2024-12-26 10:00:00,88.39,88.45,88.23,88.4,10251.0,88.39,88.45,88.23,88.4,10251.0
2024-12-26 10:05:00,88.37,88.44,88.35,88.35,9123.0,88.37,88.44,88.35,88.35,9123.0
2024-12-26 10:10:00,88.38,88.46,88.27,88.45,14893.0,88.38,88.46,88.27,88.45,14893.0
2024-12-26 10:15:00,88.46,88.47,88.29,88.42,6270.0,88.46,88.47,88.29,88.42,6270.0
2024-12-26 10:20:00,88.42,88.44,88.32,88.34,18461.0,88.42,88.44,88.32,88.34,18461.0
2024-12-26 10:25:00,88.31,88.4,88.3,88.4,4686.0,88.31,88.4,88.3,88.4,4686.0
2024-12-26 10:30:00,88.37,88.43,88.34,88.4,4440.0,88.37,88.43,88.34,88.4,4440.0
2024-12-26 10:35:00,88.4,88.62,88.4,88.55,13268.0,88.4,88.62,88.4,88.55,13268.0
2024-12-26 10:40:00,88.58,88.64,88.56,88.58,6991.0,88.58,88.64,88.56,88.58,6991.0
2024-12-26 10:45:00,88.56,88.7,88.54,88.65,6910.0,88.56,88.7,88.54,88.65,6910.0
2024-12-26 10:50:00,88.67,88.75,88.6,88.67,6005.0,88.67,88.75,88.6,88.67,6005.0
2024-12-26 10:55:00,88.72,88.87,88.69,88.78,16134.0,88.72,88.87,88.69,88.78,16134.0
2024-12-26 11:00:00,88.79,88.85,88.75,88.84,12179.0,88.79,88.85,88.75,88.84,12179.0
2024-12-26 11:05:00,88.83,88.84,88.75,88.8,16779.0,88.83,88.84,88.75,88.8,16779.0
2024-12-26 11:10:00,88.79,88.95,88.78,88.9,9408.0,88.79,88.95,88.78,88.9,9408.0
2024-12-26 11:15:00,88.92,88.92,88.6,88.65,13278.0,88.92,88.92,88.6,88.65,13278.0
2024-12-26 11:20:00,88.67,88.68,88.56,88.62,7953.0,88.67,88.68,88.56,88.62,7953.0
2024-12-26 11:25:00,88.62,88.65,88.56,88.61,4679.0,88.62,88.65,88.56,88.61,4679.0
2024-12-26 11:30:00,88.58,88.66,88.58,88.64,6952.0,88.58,88.66,88.58,88.64,6952.0
2024-12-26 11:35:00,88.68,88.68,88.58,88.62,8142.0,88.68,88.68,88.58,88.62,8142.0
2024-12-26 11:40:00,88.62,88.62,88.59,88.62,2116.0,88.62,88.62,88.59,88.62,2116.0
2024-12-26 11:45:00,88.62,88.68,88.55,88.67,11601.0,88.62,88.68,88.55,88.67,11601.0
2024-12-26 11:50:00,88.67,88.7,88.61,88.63,7539.0,88.67,88.7,88.61,88.63,7539.0
2024-12-26 11:55:00,88.64,88.68,88.64,88.68,3615.0,88.64,88.68,88.64,88.68,3615.0
2024-12-26 12:00:00,88.67,88.68,88.62,88.67,5289.0,88.67,88.68,88.62,88.67,5289.0
2024-12-26 12:05:00,88.64,88.67,88.61,88.63,6962.0,88.64,88.67,88.61,88.63,6962.0
2024-12-26 12:10:00,88.63,88.66,88.61,88.62,6168.0,88.63,88.66,88.61,88.62,6168.0
2024-12-26 12:15:00,88.62,88.67,88.61,88.61,3747.0,88.62,88.67,88.61,88.61,3747.0
2024-12-26 12:20:00,88.67,88.67,88.55,88.56,2405.0,88.67,88.67,88.55,88.56,2405.0
2024-12-26 12:25:00,88.56,88.63,88.53,88.62,6877.0,88.56,88.63,88.53,88.62,6877.0
2024-12-26 12:30:00,88.62,88.67,88.58,88.63,2381.0,88.62,88.67,88.58,88.63,2381.0
2024-12-26 12:35:00,88.6,88.67,88.55,88.63,5815.0,88.6,88.67,88.55,88.63,5815.0
2024-12-26 12:40:00,88.67,88.72,88.66,88.69,4381.0,88.67,88.72,88.66,88.69,4381.0
2024-12-26 12:45:00,88.65,88.67,88.47,88.52,17838.0,88.65,88.67,88.47,88.52,17838.0
2024-12-26 12:50:00,88.5,88.52,88.4,88.44,4621.0,88.5,88.52,88.4,88.44,4621.0
2024-12-26 12:55:00,88.48,88.48,88.36,88.38,9716.0,88.48,88.48,88.36,88.38,9716.0
2024-12-26 13:00:00,88.38,88.43,88.38,88.41,3600.0,88.38,88.43,88.38,88.41,3600.0
2024-12-26 13:05:00,88.38,88.41,88.29,88.34,4322.0,88.38,88.41,88.29,88.34,4322.0
2024-12-26 13:10:00,88.33,88.33,88.21,88.21,3524.0,88.33,88.33,88.21,88.21,3524.0
2024-12-26 13:15:00,88.27,88.27,88.13,88.22,12560.0,88.27,88.27,88.13,88.22,12560.0
2024-12-26 13:20:00,88.25,88.36,88.22,88.29,6312.0,88.25,88.36,88.22,88.29,6312.0
2024-12-26 13:25:00,88.3,88.33,88.19,88.23,9370.0,88.3,88.33,88.19,88.23,9370.0
2024-12-26 13:30:00,88.23,88.32,88.16,88.32,11974.0,88.23,88.32,88.16,88.32,11974.0
2024-12-26 13:35:00,88.24,88.32,88.19,88.29,9818.0,88.24,88.32,88.19,88.29,9818.0
2024-12-26 13:40:00,88.29,88.33,88.28,88.28,1367.0,88.29,88.33,88.28,88.28,1367.0
2024-12-26 13:45:00,88.3,88.31,88.14,88.27,7420.0,88.3,88.31,88.14,88.27,7420.0
2024-12-26 13:50:00,88.21,88.25,88.18,88.19,2842.0,88.21,88.25,88.18,88.19,2842.0
2024-12-26 13:55:00,88.25,88.29,88.22,88.29,2224.0,88.25,88.29,88.22,88.29,2224.0
2024-12-26 14:00:00,88.24,88.24,88.2,88.23,2314.0,88.24,88.24,88.2,88.23,2314.0
2024-12-26 14:05:00,88.22,88.25,88.18,88.25,4569.0,88.22,88.25,88.18,88.25,4569.0
2024-12-26 14:10:00,88.26,88.28,88.23,88.26,2608.0,88.26,88.28,88.23,88.26,2608.0
2024-12-26 14:15:00,88.23,88.25,88.2,88.23,3278.0,88.23,88.25,88.2,88.23,3278.0
2024-12-26 14:20:00,88.22,88.3,88.22,88.3,2370.0,88.22,88.3,88.22,88.3,2370.0
2024-12-26 14:25:00,88.28,88.32,88.26,88.31,6996.0,88.28,88.32,88.26,88.31,6996.0
2024-12-26 14:30:00,88.31,88.39,88.3,88.36,8435.0,88.31,88.39,88.3,88.36,8435.0
2024-12-26 14:35:00,88.32,88.39,88.32,88.36,4347.0,88.32,88.39,88.32,88.36,4347.0
2024-12-26 14:40:00,88.39,88.44,88.38,88.4,4939.0,88.39,88.44,88.38,88.4,4939.0
2024-12-26 14:45:00,88.41,88.44,88.4,88.42,3024.0,88.41,88.44,88.4,88.42,3024.0
2024-12-26 14:50:00,88.39,88.41,88.36,88.38,7403.0,88.39,88.41,88.36,88.38,7403.0
2024-12-26 14:55:00,88.39,88.41,88.34,88.34,4185.0,88.39,88.41,88.34,88.34,4185.0
2024-12-26 15:00:00,88.37,88.37,88.26,88.29,4365.0,88.37,88.37,88.26,88.29,4365.0
2024-12-26 15:05:00,88.3,88.3,88.26,88.29,3827.0,88.3,88.3,88.26,88.29,3827.0
2024-12-26 15:10:00,88.29,88.33,88.28,88.3,6075.0,88.29,88.33,88.28,88.3,6075.0
2024-12-26 15:15:00,88.3,88.35,88.28,88.35,15683.0,88.3,88.35,88.28,88.35,15683.0
2024-12-26 15:20:00,88.34,88.36,88.25,88.29,6719.0,88.34,88.36,88.25,88.29,6719.0
2024-12-26 15:25:00,88.32,88.36,88.3,88.31,6235.0,88.32,88.36,88.3,88.31,6235.0
2024-12-26 15:30:00,88.3,88.36,88.29,88.35,6099.0,88.3,88.36,88.29,88.35,6099.0
2024-12-26 15:35:00,88.36,88.38,88.33,88.35,6536.0,88.36,88.38,88.33,88.35,6536.0
2024-12-26 15:40:00,88.35,88.4,88.31,88.35,7349.0,88.35,88.4,88.31,88.35,7349.0
2024-12-26 15:45:00,88.33,88.38,88.33,88.38,8824.0,88.33,88.38,88.33,88.38,8824.0
2024-12-26 15:50:00,88.4,88.44,88.36,88.44,20552.0,88.4,88.44,88.36,88.44,20552.0
2024-12-26 15:55:00,88.41,88.41,88.22,88.24,55666.0,88.41,88.41,88.22,88.24,55666.0
2024-12-27 09:30:00,87.58,87.58,86.35,86.56,55952.0,87.58,87.58,86.35,86.56,55952.0
2024-12-27 09:35:00,86.58,86.62,86.33,86.43,21798.0,86.58,86.62,86.33,86.43,21798.0
2024-12-27 09:40:00,86.43,86.56,86.36,86.36,28295.0,86.43,86.56,86.36,86.36,28295.0
2024-12-27 09:45:00,86.46,86.64,86.34,86.64,28271.0,86.46,86.64,86.34,86.64,28271.0
2024-12-27 09:50:00,86.6,86.73,86.5,86.54,16894.0,86.6,86.73,86.5,86.54,16894.0
2024-12-27 09:55:00,86.56,86.59,86.36,86.42,19945.0,86.56,86.59,86.36,86.42,19945.0
2024-12-27 10:00:00,86.44,86.44,86.17,86.17,29205.0,86.44,86.44,86.17,86.17,29205.0
2024-12-27 10:05:00,86.15,86.24,85.98,86.24,23227.0,86.15,86.24,85.98,86.24,23227.0
2024-12-27 10:10:00,86.21,86.21,86.0,86.08,22736.0,86.21,86.21,86.0,86.08,22736.0
2024-12-27 10:15:00,86.12,86.13,85.88,85.89,22001.0,86.12,86.13,85.88,85.89,22001.0
2024-12-27 10:20:00,85.9,86.22,85.81,86.18,35570.0,85.9,86.22,85.81,86.18,35570.0
2024-12-27 10:25:00,86.18,86.27,86.08,86.18,16632.0,86.18,86.27,86.08,86.18,16632.0
2024-12-27 10:30:00,86.21,86.33,86.18,86.3,9609.0,86.21,86.33,86.18,86.3,9609.0
2024-12-27 10:35:00,86.3,86.42,86.29,86.36,10680.0,86.3,86.42,86.29,86.36,10680.0
2024-12-27 10:40:00,86.38,86.42,86.25,86.34,42887.0,86.38,86.42,86.25,86.34,42887.0
2024-12-27 10:45:00,86.36,86.5,86.3,86.44,38356.0,86.36,86.5,86.3,86.44,38356.0
2024-12-27 10:50:00,86.44,86.59,86.37,86.53,18992.0,86.44,86.59,86.37,86.53,18992.0
2024-12-27 10:55:00,86.5,86.6,86.43,86.57,8931.0,86.5,86.6,86.43,86.57,8931.0
2024-12-27 11:00:00,86.59,86.61,86.47,86.48,9578.0,86.59,86.61,86.47,86.48,9578.0
2024-12-27 11:05:00,86.51,86.6,86.47,86.5,13412.0,86.51,86.6,86.47,86.5,13412.0
2024-12-27 11:10:00,86.52,86.59,86.49,86.59,12253.0,86.52,86.59,86.49,86.59,12253.0
2024-12-27 11:15:00,86.61,86.61,86.5,86.52,8811.0,86.61,86.61,86.5,86.52,8811.0
2024-12-27 11:20:00,86.53,86.56,86.45,86.52,11129.0,86.53,86.56,86.45,86.52,11129.0
2024-12-27 11:25:00,86.53,86.56,86.41,86.49,11979.0,86.53,86.56,86.41,86.49,11979.0
2024-12-27 11:30:00,86.52,86.57,86.51,86.54,8296.0,86.52,86.57,86.51,86.54,8296.0
2024-12-27 11:35:00,86.55,86.71,86.55,86.68,11137.0,86.55,86.71,86.55,86.68,11137.0
2024-12-27 11:40:00,86.68,86.72,86.65,86.66,7335.0,86.68,86.72,86.65,86.66,7335.0
2024-12-27 11:45:00,86.64,86.64,86.55,86.58,7931.0,86.64,86.64,86.55,86.58,7931.0
2024-12-27 11:50:00,86.58,86.58,86.48,86.48,5050.0,86.58,86.58,86.48,86.48,5050.0
2024-12-27 11:55:00,86.5,86.52,86.42,86.44,10871.0,86.5,86.52,86.42,86.44,10871.0
2024-12-27 12:00:00,86.44,86.49,86.36,86.38,5897.0,86.44,86.49,86.36,86.38,5897.0
2024-12-27 12:05:00,86.38,86.38,86.24,86.31,8866.0,86.38,86.38,86.24,86.31,8866.0
2024-12-27 12:10:00,86.3,86.32,86.22,86.23,5606.0,86.3,86.32,86.22,86.23,5606.0
2024-12-27 12:15:00,86.25,86.31,86.22,86.28,8565.0,86.25,86.31,86.22,86.28,8565.0
2024-12-27 12:20:00,86.28,86.36,86.27,86.33,8652.0,86.28,86.36,86.27,86.33,8652.0
2024-12-27 12:25:00,86.33,86.41,86.31,86.34,4603.0,86.33,86.41,86.31,86.34,4603.0
2024-12-27 12:30:00,86.34,86.4,86.33,86.35,8337.0,86.34,86.4,86.33,86.35,8337.0
2024-12-27 12:35:00,86.38,86.38,86.29,86.32,9355.0,86.38,86.38,86.29,86.32,9355.0
2024-12-27 12:40:00,86.33,86.5,86.33,86.39,11014.0,86.33,86.5,86.33,86.39,11014.0
2024-12-27 12:45:00,86.38,86.4,86.26,86.34,16707.0,86.38,86.4,86.26,86.34,16707.0
2024-12-27 12:50:00,86.34,86.44,86.31,86.41,4683.0,86.34,86.44,86.31,86.41,4683.0
2024-12-27 12:55:00,86.41,86.44,86.4,86.42,2493.0,86.41,86.44,86.4,86.42,2493.0
2024-12-27 13:00:00,86.42,86.5,86.41,86.5,5719.0,86.42,86.5,86.41,86.5,5719.0
2024-12-27 13:05:00,86.52,86.56,86.48,86.56,11715.0,86.52,86.56,86.48,86.56,11715.0
2024-12-27 13:10:00,86.58,86.61,86.55,86.59,4008.0,86.58,86.61,86.55,86.59,4008.0
2024-12-27 13:15:00,86.59,86.61,86.5,86.52,14264.0,86.59,86.61,86.5,86.52,14264.0
2024-12-27 13:20:00,86.52,86.56,86.5,86.56,4718.0,86.52,86.56,86.5,86.56,4718.0
2024-12-27 13:25:00,86.55,86.56,86.47,86.53,6786.0,86.55,86.56,86.47,86.53,6786.0
2024-12-27 13:30:00,86.5,86.53,86.47,86.51,2669.0,86.5,86.53,86.47,86.51,2669.0
2024-12-27 13:35:00,86.51,86.53,86.48,86.49,4635.0,86.51,86.53,86.48,86.49,4635.0
2024-12-27 13:40:00,86.49,86.64,86.48,86.63,10953.0,86.49,86.64,86.48,86.63,10953.0
2024-12-27 13:45:00,86.64,86.66,86.59,86.66,7977.0,86.64,86.66,86.59,86.66,7977.0
2024-12-27 13:50:00,86.65,86.88,86.65,86.88,10371.0,86.65,86.88,86.65,86.88,10371.0
2024-12-27 13:55:00,86.85,86.86,86.7,86.79,11944.0,86.85,86.86,86.7,86.79,11944.0
2024-12-27 14:00:00,86.79,86.8,86.63,86.66,7270.0,86.79,86.8,86.63,86.66,7270.0
2024-12-27 14:05:00,86.65,86.74,86.64,86.7,6796.0,86.65,86.74,86.64,86.7,6796.0
2024-12-27 14:10:00,86.71,86.75,86.68,86.69,5312.0,86.71,86.75,86.68,86.69,5312.0
2024-12-27 14:15:00,86.74,86.83,86.68,86.83,9165.0,86.74,86.83,86.68,86.83,9165.0
2024-12-27 14:20:00,86.8,86.83,86.75,86.75,3464.0,86.8,86.83,86.75,86.75,3464.0
2024-12-27 14:25:00,86.75,86.77,86.71,86.76,5155.0,86.75,86.77,86.71,86.76,5155.0
2024-12-27 14:30:00,86.72,86.72,86.64,86.69,3028.0,86.72,86.72,86.64,86.69,3028.0
2024-12-27 14:35:00,86.67,86.72,86.66,86.7,5924.0,86.67,86.72,86.66,86.7,5924.0
2024-12-27 14:40:00,86.7,86.72,86.67,86.72,4050.0,86.7,86.72,86.67,86.72,4050.0
2024-12-27 14:45:00,86.7,86.71,86.65,86.7,5579.0,86.7,86.71,86.65,86.7,5579.0
2024-12-27 14:50:00,86.7,86.71,86.67,86.71,7475.0,86.7,86.71,86.67,86.71,7475.0
2024-12-27 14:55:00,86.68,86.78,86.65,86.78,10807.0,86.68,86.78,86.65,86.78,10807.0
2024-12-27 15:00:00,86.78,86.78,86.56,86.64,11599.0,86.78,86.78,86.56,86.64,11599.0
2024-12-27 15:05:00,86.62,86.63,86.49,86.6,10020.0,86.62,86.63,86.49,86.6,10020.0
2024-12-27 15:10:00,86.56,86.58,86.49,86.52,6511.0,86.56,86.58,86.49,86.52,6511.0
2024-12-27 15:15:00,86.52,86.56,86.51,86.53,8953.0,86.52,86.56,86.51,86.53,8953.0
2024-12-27 15:20:00,86.5,86.54,86.42,86.44,6211.0,86.5,86.54,86.42,86.44,6211.0
2024-12-27 15:25:00,86.47,86.48,86.41,86.42,7060.0,86.47,86.48,86.41,86.42,7060.0
2024-12-27 15:30:00,86.42,86.45,86.34,86.42,17153.0,86.42,86.45,86.34,86.42,17153.0
2024-12-27 15:35:00,86.41,86.41,86.34,86.34,19768.0,86.41,86.41,86.34,86.34,19768.0
2024-12-27 15:40:00,86.34,86.42,86.31,86.32,12701.0,86.34,86.42,86.31,86.32,12701.0
2024-12-27 15:45:00,86.32,86.34,86.26,86.27,13361.0,86.32,86.34,86.26,86.27,13361.0
2024-12-27 15:50:00,86.28,86.49,86.28,86.43,47745.0,86.28,86.49,86.28,86.43,47745.0
2024-12-27 15:55:00,86.45,86.61,86.36,86.61,136320.0,86.45,86.61,86.36,86.61,136320.0
2024-12-30 09:30:00,85.76,85.76,84.75,85.12,99200.0,85.76,85.76,84.75,85.12,99200.0
2024-12-30 09:35:00,85.11,85.3,84.88,84.96,45789.0,85.11,85.3,84.88,84.96,45789.0
2024-12-30 09:40:00,84.89,84.97,84.65,84.65,33168.0,84.89,84.97,84.65,84.65,33168.0
2024-12-30 09:45:00,84.65,84.83,84.55,84.6,28934.0,84.65,84.83,84.55,84.6,28934.0
2024-12-30 09:50:00,84.6,84.71,84.45,84.53,39259.0,84.6,84.71,84.45,84.53,39259.0
2024-12-30 09:55:00,84.5,84.53,84.38,84.39,21762.0,84.5,84.53,84.38,84.39,21762.0
2024-12-30 10:00:00,84.42,84.61,84.31,84.32,43607.0,84.42,84.61,84.31,84.32,43607.0
2024-12-30 10:05:00,84.35,84.49,84.26,84.29,22795.0,84.35,84.49,84.26,84.29,22795.0
2024-12-30 10:10:00,84.26,84.34,84.23,84.33,25555.0,84.26,84.34,84.23,84.33,25555.0
2024-12-30 10:15:00,84.3,84.39,84.17,84.33,24844.0,84.3,84.39,84.17,84.33,24844.0
2024-12-30 10:20:00,84.34,84.36,84.1,84.13,24596.0,84.34,84.36,84.1,84.13,24596.0
2024-12-30 10:25:00,84.11,84.12,83.98,84.01,32347.0,84.11,84.12,83.98,84.01,32347.0
2024-12-30 10:30:00,84.02,84.04,83.92,83.98,40785.0,84.02,84.04,83.92,83.98,40785.0
2024-12-30 10:35:00,83.98,84.13,83.89,84.1,193614.0,83.98,84.13,83.89,84.1,193614.0
2024-12-30 10:40:00,84.11,84.19,84.01,84.15,11848.0,84.11,84.19,84.01,84.15,11848.0
2024-12-30 10:45:00,84.18,84.25,84.01,84.12,47244.0,84.18,84.25,84.01,84.12,47244.0
2024-12-30 10:50:00,84.14,84.33,84.11,84.3,24950.0,84.14,84.33,84.11,84.3,24950.0
2024-12-30 10:55:00,84.3,84.38,84.29,84.34,14479.0,84.3,84.38,84.29,84.34,14479.0
2024-12-30 11:00:00,84.36,84.49,84.18,84.29,29984.0,84.36,84.49,84.18,84.29,29984.0
2024-12-30 11:05:00,84.29,84.78,84.29,84.75,69319.0,84.29,84.78,84.29,84.75,69319.0
2024-12-30 11:10:00,84.72,84.76,84.52,84.62,36995.0,84.72,84.76,84.52,84.62,36995.0
2024-12-30 11:15:00,84.63,84.7,84.55,84.64,27494.0,84.63,84.7,84.55,84.64,27494.0
2024-12-30 11:20:00,84.64,84.7,84.36,84.37,21757.0,84.64,84.7,84.36,84.37,21757.0
2024-12-30 11:25:00,84.37,84.59,84.37,84.5,23684.0,84.37,84.59,84.37,84.5,23684.0
2024-12-30 11:30:00,84.5,84.52,84.32,84.34,18329.0,84.5,84.52,84.32,84.34,18329.0
2024-12-30 11:35:00,84.34,84.36,84.19,84.19,11868.0,84.34,84.36,84.19,84.19,11868.0
2024-12-30 11:40:00,84.2,84.37,84.2,84.36,20834.0,84.2,84.37,84.2,84.36,20834.0
2024-12-30 11:45:00,84.36,84.36,84.16,84.16,20024.0,84.36,84.36,84.16,84.16,20024.0
2024-12-30 11:50:00,84.16,84.22,84.13,84.17,10453.0,84.16,84.22,84.13,84.17,10453.0
2024-12-30 11:55:00,84.16,84.28,84.15,84.22,17438.0,84.16,84.28,84.15,84.22,17438.0
2024-12-30 12:00:00,84.21,84.33,84.21,84.33,13833.0,84.21,84.33,84.21,84.33,13833.0
2024-12-30 12:05:00,84.3,84.42,84.29,84.37,16655.0,84.3,84.42,84.29,84.37,16655.0
2024-12-30 12:10:00,84.41,84.42,84.34,84.35,10783.0,84.41,84.42,84.34,84.35,10783.0
2024-12-30 12:15:00,84.37,84.38,84.2,84.2,10873.0,84.37,84.38,84.2,84.2,10873.0
2024-12-30 12:20:00,84.2,84.23,84.11,84.14,17856.0,84.2,84.23,84.11,84.14,17856.0
2024-12-30 12:25:00,84.14,84.17,84.08,84.1,16801.0,84.14,84.17,84.08,84.1,16801.0
2024-12-30 12:30:00,84.08,84.1,83.95,83.97,14970.0,84.08,84.1,83.95,83.97,14970.0
2024-12-30 12:35:00,83.98,84.06,83.96,83.98,20928.0,83.98,84.06,83.96,83.98,20928.0
2024-12-30 12:40:00,84.0,84.06,83.74,83.97,53807.0,84.0,84.06,83.74,83.97,53807.0
2024-12-30 12:45:00,83.95,84.06,83.91,83.93,15570.0,83.95,84.06,83.91,83.93,15570.0
2024-12-30 12:50:00,83.92,83.99,83.88,83.88,17402.0,83.92,83.99,83.88,83.88,17402.0
2024-12-30 12:55:00,83.91,84.0,83.86,83.97,14799.0,83.91,84.0,83.86,83.97,14799.0
2024-12-30 13:00:00,83.98,83.98,83.8,83.8,16255.0,83.98,83.98,83.8,83.8,16255.0
2024-12-30 13:05:00,83.79,83.92,83.79,83.92,22861.0,83.79,83.92,83.79,83.92,22861.0
2024-12-30 13:10:00,83.89,83.97,83.85,83.97,21182.0,83.89,83.97,83.85,83.97,21182.0
2024-12-30 13:15:00,83.95,84.03,83.85,83.91,15413.0,83.95,84.03,83.85,83.91,15413.0
2024-12-30 13:20:00,83.87,83.93,83.83,83.83,13348.0,83.87,83.93,83.83,83.83,13348.0
2024-12-30 13:25:00,83.82,83.86,83.76,83.8,31184.0,83.82,83.86,83.76,83.8,31184.0
2024-12-30 13:30:00,83.81,83.85,83.73,83.79,10863.0,83.81,83.85,83.73,83.79,10863.0
2024-12-30 13:35:00,83.74,83.84,83.65,83.84,23118.0,83.74,83.84,83.65,83.84,23118.0
2024-12-30 13:40:00,83.79,83.89,83.79,83.85,19348.0,83.79,83.89,83.79,83.85,19348.0
2024-12-30 13:45:00,83.83,83.9,83.8,83.9,16220.0,83.83,83.9,83.8,83.9,16220.0
2024-12-30 13:50:00,83.91,84.0,83.88,83.99,18004.0,83.91,84.0,83.88,83.99,18004.0
2024-12-30 13:55:00,84.0,84.2,83.94,84.06,47583.0,84.0,84.2,83.94,84.06,47583.0
2024-12-30 14:00:00,84.07,84.1,84.02,84.09,11417.0,84.07,84.1,84.02,84.09,11417.0
2024-12-30 14:05:00,84.13,84.19,84.06,84.11,18596.0,84.13,84.19,84.06,84.11,18596.0
2024-12-30 14:10:00,84.11,84.19,83.98,84.19,21403.0,84.11,84.19,83.98,84.19,21403.0
2024-12-30 14:15:00,84.18,84.18,84.04,84.04,5598.0,84.18,84.18,84.04,84.04,5598.0
2024-12-30 14:20:00,84.02,84.02,83.81,83.93,10534.0,84.02,84.02,83.81,83.93,10534.0
2024-12-30 14:25:00,83.84,83.9,83.84,83.88,5495.0,83.84,83.9,83.84,83.88,5495.0
2024-12-30 14:30:00,83.87,83.91,83.85,83.87,12987.0,83.87,83.91,83.85,83.87,12987.0
2024-12-30 14:35:00,83.84,83.9,83.78,83.88,11362.0,83.84,83.9,83.78,83.88,11362.0
2024-12-30 14:40:00,83.89,83.96,83.89,83.9,11531.0,83.89,83.96,83.89,83.9,11531.0
2024-12-30 14:45:00,83.9,84.12,83.9,84.09,14490.0,83.9,84.12,83.9,84.09,14490.0
2024-12-30 14:50:00,84.09,84.14,84.09,84.12,11367.0,84.09,84.14,84.09,84.12,11367.0
2024-12-30 14:55:00,84.1,84.12,84.06,84.11,20214.0,84.1,84.12,84.06,84.11,20214.0
2024-12-30 15:00:00,84.11,84.14,84.06,84.08,21632.0,84.11,84.14,84.06,84.08,21632.0
2024-12-30 15:05:00,84.07,84.08,84.02,84.04,13291.0,84.07,84.08,84.02,84.04,13291.0
2024-12-30 15:10:00,84.06,84.09,83.93,84.05,23492.0,84.06,84.09,83.93,84.05,23492.0
2024-12-30 15:15:00,84.03,84.05,83.96,83.97,5566.0,84.03,84.05,83.96,83.97,5566.0
2024-12-30 15:20:00,84.0,84.03,83.97,83.98,15083.0,84.0,84.03,83.97,83.98,15083.0
2024-12-30 15:25:00,83.99,84.03,83.96,84.02,18356.0,83.99,84.03,83.96,84.02,18356.0
2024-12-30 15:30:00,84.03,84.07,83.99,83.99,14181.0,84.03,84.07,83.99,83.99,14181.0
2024-12-30 15:35:00,83.98,84.03,83.96,84.03,27937.0,83.98,84.03,83.96,84.03,27937.0
2024-12-30 15:40:00,84.02,84.03,83.94,83.95,64153.0,84.02,84.03,83.94,83.95,64153.0
2024-12-30 15:45:00,83.96,84.18,83.96,84.12,74229.0,83.96,84.18,83.96,84.12,74229.0
2024-12-30 15:50:00,84.12,84.18,84.0,84.05,61926.0,84.12,84.18,84.0,84.05,61926.0
2024-12-30 15:55:00,84.07,84.13,83.96,84.05,169722.0,84.07,84.13,83.96,84.05,169722.0
2024-12-31 09:30:00,84.44,85.6,84.01,85.49,145256.0,84.44,85.6,84.01,85.49,145256.0
2024-12-31 09:35:00,85.43,85.51,84.63,84.69,51492.0,85.43,85.51,84.63,84.69,51492.0
2024-12-31 09:40:00,84.71,85.03,84.53,84.94,39909.0,84.71,85.03,84.53,84.94,39909.0
2024-12-31 09:45:00,84.98,85.33,84.91,85.23,66799.0,84.98,85.33,84.91,85.23,66799.0
2024-12-31 09:50:00,85.2,85.38,85.16,85.29,30374.0,85.2,85.38,85.16,85.29,30374.0
2024-12-31 09:55:00,85.28,85.38,85.06,85.07,42514.0,85.28,85.38,85.06,85.07,42514.0
2024-12-31 10:00:00,85.06,85.24,85.0,85.12,19607.0,85.06,85.24,85.0,85.12,19607.0
2024-12-31 10:05:00,85.11,85.2,84.98,85.01,25462.0,85.11,85.2,84.98,85.01,25462.0
2024-12-31 10:10:00,85.03,85.12,84.87,85.07,38351.0,85.03,85.12,84.87,85.07,38351.0
2024-12-31 10:15:00,85.06,85.34,85.01,85.29,68352.0,85.06,85.34,85.01,85.29,68352.0
2024-12-31 10:20:00,85.29,85.42,85.2,85.37,82243.0,85.29,85.42,85.2,85.37,82243.0
2024-12-31 10:25:00,85.37,85.38,85.21,85.21,31784.0,85.37,85.38,85.21,85.21,31784.0
2024-12-31 10:30:00,85.27,85.27,84.88,84.94,22007.0,85.27,85.27,84.88,84.94,22007.0
2024-12-31 10:35:00,84.91,85.07,84.91,85.04,12143.0,84.91,85.07,84.91,85.04,12143.0
2024-12-31 10:40:00,85.03,85.05,84.8,84.83,17638.0,85.03,85.05,84.8,84.83,17638.0
2024-12-31 10:45:00,84.83,84.86,84.67,84.75,33884.0,84.83,84.86,84.67,84.75,33884.0
2024-12-31 10:50:00,84.74,84.9,84.73,84.85,33260.0,84.74,84.9,84.73,84.85,33260.0
2024-12-31 10:55:00,84.83,84.83,84.67,84.67,22770.0,84.83,84.83,84.67,84.67,22770.0
2024-12-31 11:00:00,84.66,84.86,84.66,84.74,25342.0,84.66,84.86,84.66,84.74,25342.0
2024-12-31 11:05:00,84.74,84.85,84.68,84.76,18741.0,84.74,84.85,84.68,84.76,18741.0
2024-12-31 11:10:00,84.78,84.79,84.67,84.72,22891.0,84.78,84.79,84.67,84.72,22891.0
2024-12-31 11:15:00,84.72,84.73,84.6,84.62,24844.0,84.72,84.73,84.6,84.62,24844.0
2024-12-31 11:20:00,84.62,84.65,84.51,84.58,29789.0,84.62,84.65,84.51,84.58,29789.0
2024-12-31 11:25:00,84.6,84.64,84.51,84.53,13855.0,84.6,84.64,84.51,84.53,13855.0
2024-12-31 11:30:00,84.52,84.54,84.46,84.48,27905.0,84.52,84.54,84.46,84.48,27905.0
2024-12-31 11:35:00,84.49,84.57,84.46,84.55,12645.0,84.49,84.57,84.46,84.55,12645.0
2024-12-31 11:40:00,84.55,84.64,84.55,84.6,11540.0,84.55,84.64,84.55,84.6,11540.0
2024-12-31 11:45:00,84.61,84.63,84.47,84.53,19983.0,84.61,84.63,84.47,84.53,19983.0
2024-12-31 11:50:00,84.53,84.59,84.48,84.54,29184.0,84.53,84.59,84.48,84.54,29184.0
2024-12-31 11:55:00,84.54,84.56,84.45,84.46,14010.0,84.54,84.56,84.45,84.46,14010.0
2024-12-31 12:00:00,84.48,84.55,84.42,84.55,18363.0,84.48,84.55,84.42,84.55,18363.0
2024-12-31 12:05:00,84.59,84.59,84.43,84.52,13846.0,84.59,84.59,84.43,84.52,13846.0
2024-12-31 12:10:00,84.53,84.53,84.39,84.48,9185.0,84.53,84.53,84.39,84.48,9185.0
2024-12-31 12:15:00,84.49,84.51,84.41,84.41,13204.0,84.49,84.51,84.41,84.41,13204.0
2024-12-31 12:20:00,84.43,84.44,84.34,84.41,10623.0,84.43,84.44,84.34,84.41,10623.0
2024-12-31 12:25:00,84.44,84.48,84.4,84.41,8426.0,84.44,84.48,84.4,84.41,8426.0
2024-12-31 12:30:00,84.41,84.42,84.35,84.38,15054.0,84.41,84.42,84.35,84.38,15054.0
2024-12-31 12:35:00,84.39,84.39,84.29,84.32,17478.0,84.39,84.39,84.29,84.32,17478.0
2024-12-31 12:40:00,84.32,84.4,84.29,84.37,10067.0,84.32,84.4,84.29,84.37,10067.0
2024-12-31 12:45:00,84.38,84.39,84.27,84.28,23760.0,84.38,84.39,84.27,84.28,23760.0
2024-12-31 12:50:00,84.28,84.34,84.25,84.33,10439.0,84.28,84.34,84.25,84.33,10439.0
2024-12-31 12:55:00,84.33,84.46,84.33,84.39,11777.0,84.33,84.46,84.33,84.39,11777.0
2024-12-31 13:00:00,84.41,84.43,84.36,84.4,8730.0,84.41,84.43,84.36,84.4,8730.0
2024-12-31 13:05:00,84.41,84.48,84.39,84.43,8594.0,84.41,84.48,84.39,84.43,8594.0
2024-12-31 13:10:00,84.44,84.44,84.35,84.38,7415.0,84.44,84.44,84.35,84.38,7415.0
2024-12-31 13:15:00,84.36,84.43,84.36,84.38,12797.0,84.36,84.43,84.36,84.38,12797.0
2024-12-31 13:20:00,84.38,84.39,84.23,84.24,24240.0,84.38,84.39,84.23,84.24,24240.0
2024-12-31 13:25:00,84.25,84.25,84.15,84.18,18280.0,84.25,84.25,84.15,84.18,18280.0
2024-12-31 13:30:00,84.2,84.21,84.17,84.18,12869.0,84.2,84.21,84.17,84.18,12869.0
2024-12-31 13:35:00,84.21,84.25,84.17,84.23,10335.0,84.21,84.25,84.17,84.23,10335.0
2024-12-31 13:40:00,84.24,84.35,84.24,84.35,9244.0,84.24,84.35,84.24,84.35,9244.0
2024-12-31 13:45:00,84.35,84.35,84.28,84.29,10639.0,84.35,84.35,84.28,84.29,10639.0
2024-12-31 13:50:00,84.29,84.36,84.29,84.36,15493.0,84.29,84.36,84.29,84.36,15493.0
2024-12-31 13:55:00,84.38,84.49,84.38,84.49,10690.0,84.38,84.49,84.38,84.49,10690.0
2024-12-31 14:00:00,84.48,84.57,84.45,84.54,26197.0,84.48,84.57,84.45,84.54,26197.0
2024-12-31 14:05:00,84.55,84.6,84.53,84.57,10966.0,84.55,84.6,84.53,84.57,10966.0
2024-12-31 14:10:00,84.57,84.58,84.53,84.55,7793.0,84.57,84.58,84.53,84.55,7793.0
2024-12-31 14:15:00,84.55,84.56,84.38,84.38,10746.0,84.55,84.56,84.38,84.38,10746.0
2024-12-31 14:20:00,84.38,84.5,84.36,84.44,10323.0,84.38,84.5,84.36,84.44,10323.0
2024-12-31 14:25:00,84.44,84.51,84.4,84.4,13059.0,84.44,84.51,84.4,84.4,13059.0
2024-12-31 14:30:00,84.41,84.44,84.39,84.41,10882.0,84.41,84.44,84.39,84.41,10882.0
2024-12-31 14:35:00,84.41,84.47,84.39,84.44,11866.0,84.41,84.47,84.39,84.44,11866.0
2024-12-31 14:40:00,84.43,84.46,84.39,84.44,11274.0,84.43,84.46,84.39,84.44,11274.0
2024-12-31 14:45:00,84.45,84.45,84.33,84.39,19784.0,84.45,84.45,84.33,84.39,19784.0
2024-12-31 14:50:00,84.39,84.41,84.36,84.36,12855.0,84.39,84.41,84.36,84.36,12855.0
2024-12-31 14:55:00,84.37,84.44,84.36,84.43,10657.0,84.37,84.44,84.36,84.43,10657.0
2024-12-31 15:00:00,84.41,84.41,84.35,84.41,9722.0,84.41,84.41,84.35,84.41,9722.0
2024-12-31 15:05:00,84.4,84.52,84.4,84.47,13698.0,84.4,84.52,84.4,84.47,13698.0
2024-12-31 15:10:00,84.48,84.48,84.37,84.43,12801.0,84.48,84.48,84.37,84.43,12801.0
2024-12-31 15:15:00,84.4,84.47,84.4,84.46,19791.0,84.4,84.47,84.4,84.46,19791.0
2024-12-31 15:20:00,84.48,84.52,84.46,84.48,10632.0,84.48,84.52,84.46,84.48,10632.0
2024-12-31 15:25:00,84.48,84.57,84.47,84.54,17079.0,84.48,84.57,84.47,84.54,17079.0
2024-12-31 15:30:00,84.53,84.59,84.43,84.55,21989.0,84.53,84.59,84.43,84.55,21989.0
2024-12-31 15:35:00,84.56,84.63,84.51,84.54,27955.0,84.56,84.63,84.51,84.54,27955.0
2024-12-31 15:40:00,84.53,84.54,84.45,84.5,35736.0,84.53,84.54,84.45,84.5,35736.0
2024-12-31 15:45:00,84.51,84.53,84.43,84.48,28729.0,84.51,84.53,84.43,84.48,28729.0
2024-12-31 15:50:00,84.45,84.45,84.21,84.25,45462.0,84.45,84.45,84.21,84.25,45462.0
2024-12-31 15:55:00,84.25,84.36,84.14,84.36,124582.0,84.25,84.36,84.14,84.36,124582.0
2025-01-02 09:30:00,83.17,83.84,83.09,83.63,117538.0,83.17,83.84,83.09,83.63,117538.0
2025-01-02 09:35:00,83.56,83.81,83.39,83.5,69707.0,83.56,83.81,83.39,83.5,69707.0
2025-01-02 09:40:00,83.55,83.76,83.54,83.6,18805.0,83.55,83.76,83.54,83.6,18805.0
2025-01-02 09:45:00,83.61,83.79,83.45,83.49,26680.0,83.61,83.79,83.45,83.49,26680.0
2025-01-02 09:50:00,83.52,83.74,83.39,83.55,64876.0,83.52,83.74,83.39,83.55,64876.0
2025-01-02 09:55:00,83.55,83.55,83.33,83.44,21836.0,83.55,83.55,83.33,83.44,21836.0
2025-01-02 10:00:00,83.38,83.43,82.94,83.07,70097.0,83.38,83.43,82.94,83.07,70097.0
2025-01-02 10:05:00,83.1,83.2,82.91,82.95,31394.0,83.1,83.2,82.91,82.95,31394.0
2025-01-02 10:10:00,82.93,83.12,82.92,82.98,33241.0,82.93,83.12,82.92,82.98,33241.0
2025-01-02 10:15:00,83.0,83.24,82.99,83.13,15385.0,83.0,83.24,82.99,83.13,15385.0
2025-01-02 10:20:00,83.1,83.16,82.85,83.06,43419.0,83.1,83.16,82.85,83.06,43419.0
2025-01-02 10:25:00,83.05,83.26,83.01,83.2,12078.0,83.05,83.26,83.01,83.2,12078.0
2025-01-02 10:30:00,83.18,83.28,83.05,83.25,39275.0,83.18,83.28,83.05,83.25,39275.0
2025-01-02 10:35:00,83.24,83.38,83.23,83.38,21764.0,83.24,83.38,83.23,83.38,21764.0
2025-01-02 10:40:00,83.38,83.39,83.04,83.12,18827.0,83.38,83.39,83.04,83.12,18827.0
2025-01-02 10:45:00,83.14,83.22,83.03,83.18,12880.0,83.14,83.22,83.03,83.18,12880.0
2025-01-02 10:50:00,83.16,83.28,83.14,83.21,19774.0,83.16,83.28,83.14,83.21,19774.0
2025-01-02 10:55:00,83.19,83.23,83.05,83.06,7458.0,83.19,83.23,83.05,83.06,7458.0
2025-01-02 11:00:00,83.1,83.13,83.0,83.02,13919.0,83.1,83.13,83.0,83.02,13919.0
2025-01-02 11:05:00,83.07,83.1,83.02,83.07,11496.0,83.07,83.1,83.02,83.07,11496.0
2025-01-02 11:10:00,83.04,83.05,82.88,82.91,36633.0,83.04,83.05,82.88,82.91,36633.0
2025-01-02 11:15:00,82.93,83.01,82.9,82.96,35831.0,82.93,83.01,82.9,82.96,35831.0
2025-01-02 11:20:00,82.96,82.96,82.77,82.85,107782.0,82.96,82.96,82.77,82.85,107782.0
2025-01-02 11:25:00,82.87,82.91,82.77,82.83,49335.0,82.87,82.91,82.77,82.83,49335.0
2025-01-02 11:30:00,82.83,82.91,82.71,82.84,57626.0,82.83,82.91,82.71,82.84,57626.0
2025-01-02 11:35:00,82.82,82.86,82.78,82.84,11161.0,82.82,82.86,82.78,82.84,11161.0
2025-01-02 11:40:00,82.82,83.0,82.82,82.95,18154.0,82.82,83.0,82.82,82.95,18154.0
2025-01-02 11:45:00,82.96,83.08,82.89,83.08,22073.0,82.96,83.08,82.89,83.08,22073.0
2025-01-02 11:50:00,83.08,83.09,82.99,83.03,12623.0,83.08,83.09,82.99,83.03,12623.0
2025-01-02 11:55:00,83.04,83.05,82.96,83.02,10290.0,83.04,83.05,82.96,83.02,10290.0
2025-01-02 12:00:00,83.0,83.05,82.92,83.05,24955.0,83.0,83.05,82.92,83.05,24955.0
2025-01-02 12:05:00,83.04,83.05,82.97,83.0,24109.0,83.04,83.05,82.97,83.0,24109.0
2025-01-02 12:10:00,83.01,83.19,83.01,83.18,10324.0,83.01,83.19,83.01,83.18,10324.0
2025-01-02 12:15:00,83.18,83.21,83.1,83.13,18865.0,83.18,83.21,83.1,83.13,18865.0
2025-01-02 12:20:00,83.13,83.14,83.05,83.06,15853.0,83.13,83.14,83.05,83.06,15853.0
2025-01-02 12:25:00,83.05,83.06,82.88,82.92,15108.0,83.05,83.06,82.88,82.92,15108.0
2025-01-02 12:30:00,82.9,82.92,82.81,82.85,19081.0,82.9,82.92,82.81,82.85,19081.0
2025-01-02 12:35:00,82.86,82.86,82.8,82.84,10431.0,82.86,82.86,82.8,82.84,10431.0
2025-01-02 12:40:00,82.84,82.87,82.74,82.85,17958.0,82.84,82.87,82.74,82.85,17958.0
2025-01-02 12:45:00,82.87,82.87,82.77,82.78,9330.0,82.87,82.87,82.77,82.78,9330.0
2025-01-02 12:50:00,82.79,82.92,82.79,82.9,10960.0,82.79,82.92,82.79,82.9,10960.0
2025-01-02 12:55:00,82.91,83.0,82.88,82.97,10080.0,82.91,83.0,82.88,82.97,10080.0
2025-01-02 13:00:00,82.98,82.98,82.86,82.86,11772.0,82.98,82.98,82.86,82.86,11772.0
2025-01-02 13:05:00,82.86,82.97,82.83,82.93,3920.0,82.86,82.97,82.83,82.93,3920.0
2025-01-02 13:10:00,82.94,82.94,82.8,82.85,21055.0,82.94,82.94,82.8,82.85,21055.0
2025-01-02 13:15:00,82.83,82.85,82.78,82.79,12021.0,82.83,82.85,82.78,82.79,12021.0
2025-01-02 13:20:00,82.8,82.83,82.61,82.64,38096.0,82.8,82.83,82.61,82.64,38096.0
2025-01-02 13:25:00,82.65,82.81,82.64,82.81,20589.0,82.65,82.81,82.64,82.81,20589.0
2025-01-02 13:30:00,82.78,82.78,82.67,82.69,6041.0,82.78,82.78,82.67,82.69,6041.0
2025-01-02 13:35:00,82.69,82.78,82.63,82.7,15419.0,82.69,82.78,82.63,82.7,15419.0
2025-01-02 13:40:00,82.69,82.75,82.64,82.75,7937.0,82.69,82.75,82.64,82.75,7937.0
2025-01-02 13:45:00,82.73,82.73,82.63,82.64,4227.0,82.73,82.73,82.63,82.64,4227.0
2025-01-02 13:50:00,82.64,82.79,82.63,82.72,16357.0,82.64,82.79,82.63,82.72,16357.0
2025-01-02 13:55:00,82.68,82.89,82.67,82.85,11768.0,82.68,82.89,82.67,82.85,11768.0
2025-01-02 14:00:00,82.84,82.84,82.72,82.8,3689.0,82.84,82.84,82.72,82.8,3689.0
2025-01-02 14:05:00,82.77,82.79,82.7,82.74,12137.0,82.77,82.79,82.7,82.74,12137.0
2025-01-02 14:10:00,82.75,82.75,82.68,82.68,6355.0,82.75,82.75,82.68,82.68,6355.0
2025-01-02 14:15:00,82.66,82.68,82.61,82.66,18944.0,82.66,82.68,82.61,82.66,18944.0
2025-01-02 14:20:00,82.66,82.74,82.65,82.72,7524.0,82.66,82.74,82.65,82.72,7524.0
2025-01-02 14:25:00,82.73,82.82,82.7,82.79,15571.0,82.73,82.82,82.7,82.79,15571.0
2025-01-02 14:30:00,82.77,82.77,82.68,82.74,8205.0,82.77,82.77,82.68,82.74,8205.0
2025-01-02 14:35:00,82.73,82.74,82.67,82.67,12405.0,82.73,82.74,82.67,82.67,12405.0
2025-01-02 14:40:00,82.71,82.71,82.63,82.67,7306.0,82.71,82.71,82.63,82.67,7306.0
2025-01-02 14:45:00,82.67,82.75,82.62,82.74,6301.0,82.67,82.75,82.62,82.74,6301.0
2025-01-02 14:50:00,82.77,82.8,82.71,82.8,5738.0,82.77,82.8,82.71,82.8,5738.0
2025-01-02 14:55:00,82.78,82.8,82.69,82.71,12852.0,82.78,82.8,82.69,82.71,12852.0
2025-01-02 15:00:00,82.72,82.86,82.72,82.86,14370.0,82.72,82.86,82.72,82.86,14370.0
2025-01-02 15:05:00,82.88,82.88,82.78,82.82,5838.0,82.88,82.88,82.78,82.82,5838.0
2025-01-02 15:10:00,82.81,82.87,82.81,82.84,10245.0,82.81,82.87,82.81,82.84,10245.0
2025-01-02 15:15:00,82.84,82.84,82.76,82.8,19340.0,82.84,82.84,82.76,82.8,19340.0
2025-01-02 15:20:00,82.8,82.83,82.71,82.74,30772.0,82.8,82.83,82.71,82.74,30772.0
2025-01-02 15:25:00,82.74,82.76,82.68,82.75,35736.0,82.74,82.76,82.68,82.75,35736.0
2025-01-02 15:30:00,82.73,82.83,82.7,82.81,27452.0,82.73,82.83,82.7,82.81,27452.0
2025-01-02 15:35:00,82.81,82.81,82.61,82.68,20243.0,82.81,82.81,82.61,82.68,20243.0
2025-01-02 15:40:00,82.68,82.71,82.65,82.67,17854.0,82.68,82.71,82.65,82.67,17854.0
2025-01-02 15:45:00,82.67,82.76,82.65,82.71,21156.0,82.67,82.76,82.65,82.71,21156.0
2025-01-02 15:50:00,82.72,82.81,82.7,82.74,34354.0,82.72,82.81,82.7,82.74,34354.0
2025-01-02 15:55:00,82.75,82.76,82.64,82.7,95224.0,82.75,82.76,82.64,82.7,95224.0
2025-01-03 09:30:00,83.2,83.6,82.9,83.33,68884.0,83.2,83.6,82.9,83.33,68884.0
2025-01-03 09:35:00,83.33,83.36,82.96,83.17,34394.0,83.33,83.36,82.96,83.17,34394.0
2025-01-03 09:40:00,83.19,83.43,83.19,83.33,35015.0,83.19,83.43,83.19,83.33,35015.0
2025-01-03 09:45:00,83.34,83.34,83.04,83.13,38926.0,83.34,83.34,83.04,83.13,38926.0
2025-01-03 09:50:00,83.13,83.24,83.06,83.22,31617.0,83.13,83.24,83.06,83.22,31617.0
2025-01-03 09:55:00,83.23,83.3,83.07,83.3,23303.0,83.23,83.3,83.07,83.3,23303.0
2025-01-03 10:00:00,83.23,83.32,83.16,83.32,35422.0,83.23,83.32,83.16,83.32,35422.0
2025-01-03 10:05:00,83.29,83.36,83.04,83.07,48302.0,83.29,83.36,83.04,83.07,48302.0
2025-01-03 10:10:00,83.09,83.12,82.98,83.06,13762.0,83.09,83.12,82.98,83.06,13762.0
2025-01-03 10:15:00,83.07,83.22,83.04,83.15,25741.0,83.07,83.22,83.04,83.15,25741.0
2025-01-03 10:20:00,83.16,83.26,83.05,83.26,15612.0,83.16,83.26,83.05,83.26,15612.0
2025-01-03 10:25:00,83.24,83.28,83.18,83.26,13481.0,83.24,83.28,83.18,83.26,13481.0
2025-01-03 10:30:00,83.23,83.34,83.17,83.32,17577.0,83.23,83.34,83.17,83.32,17577.0
2025-01-03 10:35:00,83.31,83.33,83.26,83.28,9709.0,83.31,83.33,83.26,83.28,9709.0
2025-01-03 10:40:00,83.28,83.34,83.26,83.31,17076.0,83.28,83.34,83.26,83.31,17076.0
2025-01-03 10:45:00,83.29,83.31,83.2,83.25,12399.0,83.29,83.31,83.2,83.25,12399.0
2025-01-03 10:50:00,83.27,83.36,83.21,83.21,10007.0,83.27,83.36,83.21,83.21,10007.0
2025-01-03 10:55:00,83.24,83.33,83.2,83.32,7816.0,83.24,83.33,83.2,83.32,7816.0
2025-01-03 11:00:00,83.33,83.34,83.24,83.27,15754.0,83.33,83.34,83.24,83.27,15754.0
2025-01-03 11:05:00,83.26,83.45,83.25,83.42,14282.0,83.26,83.45,83.25,83.42,14282.0
2025-01-03 11:10:00,83.38,83.43,83.34,83.42,10861.0,83.38,83.43,83.34,83.42,10861.0
2025-01-03 11:15:00,83.42,83.53,83.39,83.41,6842.0,83.42,83.53,83.39,83.41,6842.0
2025-01-03 11:20:00,83.42,83.46,83.38,83.43,12721.0,83.42,83.46,83.38,83.43,12721.0
2025-01-03 11:25:00,83.42,83.48,83.39,83.47,8858.0,83.42,83.48,83.39,83.47,8858.0
2025-01-03 11:30:00,83.47,83.62,83.46,83.61,24663.0,83.47,83.62,83.46,83.61,24663.0
2025-01-03 11:35:00,83.61,83.76,83.57,83.76,21349.0,83.61,83.76,83.57,83.76,21349.0
2025-01-03 11:40:00,83.78,83.81,83.73,83.79,18996.0,83.78,83.81,83.73,83.79,18996.0
2025-01-03 11:45:00,83.79,83.88,83.78,83.84,22740.0,83.79,83.88,83.78,83.84,22740.0
2025-01-03 11:50:00,83.82,83.87,83.8,83.86,18050.0,83.82,83.87,83.8,83.86,18050.0
2025-01-03 11:55:00,83.84,83.88,83.81,83.87,10081.0,83.84,83.88,83.81,83.87,10081.0
2025-01-03 12:00:00,83.88,83.89,83.64,83.73,16019.0,83.88,83.89,83.64,83.73,16019.0
2025-01-03 12:05:00,83.73,83.76,83.7,83.7,8423.0,83.73,83.76,83.7,83.7,8423.0
2025-01-03 12:10:00,83.68,83.68,83.64,83.64,5521.0,83.68,83.68,83.64,83.64,5521.0
2025-01-03 12:15:00,83.63,83.66,83.61,83.62,10551.0,83.63,83.66,83.61,83.62,10551.0
2025-01-03 12:20:00,83.63,83.74,83.6,83.74,7880.0,83.63,83.74,83.6,83.74,7880.0
2025-01-03 12:25:00,83.77,83.77,83.7,83.72,4456.0,83.77,83.77,83.7,83.72,4456.0
2025-01-03 12:30:00,83.72,83.77,83.72,83.76,4610.0,83.72,83.77,83.72,83.76,4610.0
2025-01-03 12:35:00,83.75,83.75,83.56,83.58,12154.0,83.75,83.75,83.56,83.58,12154.0
2025-01-03 12:40:00,83.63,83.67,83.61,83.62,6087.0,83.63,83.67,83.61,83.62,6087.0
2025-01-03 12:45:00,83.62,83.67,83.56,83.67,4081.0,83.62,83.67,83.56,83.67,4081.0
2025-01-03 12:50:00,83.66,83.66,83.63,83.64,4083.0,83.66,83.66,83.63,83.64,4083.0
2025-01-03 12:55:00,83.64,83.67,83.61,83.61,6550.0,83.64,83.67,83.61,83.61,6550.0
2025-01-03 13:00:00,83.63,83.65,83.52,83.57,6384.0,83.63,83.65,83.52,83.57,6384.0
2025-01-03 13:05:00,83.56,83.56,83.48,83.49,4011.0,83.56,83.56,83.48,83.49,4011.0
2025-01-03 13:10:00,83.49,83.56,83.49,83.54,6200.0,83.49,83.56,83.49,83.54,6200.0
2025-01-03 13:15:00,83.53,83.53,83.46,83.51,4118.0,83.53,83.53,83.46,83.51,4118.0
2025-01-03 13:20:00,83.51,83.55,83.51,83.51,5096.0,83.51,83.55,83.51,83.51,5096.0
2025-01-03 13:25:00,83.52,83.66,83.51,83.66,11300.0,83.52,83.66,83.51,83.66,11300.0
2025-01-03 13:30:00,83.66,83.71,83.61,83.67,18269.0,83.66,83.71,83.61,83.67,18269.0
2025-01-03 13:35:00,83.67,83.67,83.53,83.56,8314.0,83.67,83.67,83.53,83.56,8314.0
2025-01-03 13:40:00,83.53,83.58,83.53,83.55,5065.0,83.53,83.58,83.53,83.55,5065.0
2025-01-03 13:45:00,83.55,83.59,83.54,83.58,5352.0,83.55,83.59,83.54,83.58,5352.0
2025-01-03 13:50:00,83.56,83.59,83.52,83.53,5154.0,83.56,83.59,83.52,83.53,5154.0
2025-01-03 13:55:00,83.55,83.67,83.53,83.67,5333.0,83.55,83.67,83.53,83.67,5333.0
2025-01-03 14:00:00,83.68,83.68,83.6,83.62,5850.0,83.68,83.68,83.6,83.62,5850.0
2025-01-03 14:05:00,83.61,83.64,83.61,83.64,5908.0,83.61,83.64,83.61,83.64,5908.0
2025-01-03 14:10:00,83.64,83.66,83.6,83.64,5008.0,83.64,83.66,83.6,83.64,5008.0
2025-01-03 14:15:00,83.66,83.72,83.62,83.69,9710.0,83.66,83.72,83.62,83.69,9710.0
2025-01-03 14:20:00,83.7,83.71,83.67,83.67,8915.0,83.7,83.71,83.67,83.67,8915.0
2025-01-03 14:25:00,83.67,83.68,83.63,83.65,6647.0,83.67,83.68,83.63,83.65,6647.0
2025-01-03 14:30:00,83.65,83.71,83.63,83.68,15460.0,83.65,83.71,83.63,83.68,15460.0
2025-01-03 14:35:00,83.68,83.73,83.67,83.73,7111.0,83.68,83.73,83.67,83.73,7111.0
2025-01-03 14:40:00,83.73,83.73,83.7,83.72,9418.0,83.73,83.73,83.7,83.72,9418.0
2025-01-03 14:45:00,83.73,83.74,83.71,83.74,13777.0,83.73,83.74,83.71,83.74,13777.0
2025-01-03 14:50:00,83.73,83.73,83.66,83.69,6360.0,83.73,83.73,83.66,83.69,6360.0
2025-01-03 14:55:00,83.7,83.71,83.68,83.69,7061.0,83.7,83.71,83.68,83.69,7061.0
2025-01-03 15:00:00,83.69,83.69,83.59,83.65,14835.0,83.69,83.69,83.59,83.65,14835.0
2025-01-03 15:05:00,83.64,83.71,83.64,83.7,11210.0,83.64,83.71,83.64,83.7,11210.0
2025-01-03 15:10:00,83.7,83.76,83.69,83.76,7996.0,83.7,83.76,83.69,83.76,7996.0
2025-01-03 15:15:00,83.76,83.77,83.73,83.75,5825.0,83.76,83.77,83.73,83.75,5825.0
2025-01-03 15:20:00,83.76,83.79,83.73,83.78,12367.0,83.76,83.79,83.73,83.78,12367.0
2025-01-03 15:25:00,83.78,83.79,83.72,83.72,10950.0,83.78,83.79,83.72,83.72,10950.0
2025-01-03 15:30:00,83.73,83.82,83.72,83.81,16482.0,83.73,83.82,83.72,83.81,16482.0
2025-01-03 15:35:00,83.8,83.83,83.76,83.83,23938.0,83.8,83.83,83.76,83.83,23938.0
2025-01-03 15:40:00,83.82,83.82,83.74,83.81,40664.0,83.82,83.82,83.74,83.81,40664.0
2025-01-03 15:45:00,83.82,83.85,83.79,83.84,40307.0,83.82,83.85,83.79,83.84,40307.0
2025-01-03 15:50:00,83.85,83.96,83.84,83.92,73583.0,83.85,83.96,83.84,83.92,73583.0
2025-01-03 15:55:00,83.94,84.0,83.86,83.92,122223.0,83.94,84.0,83.86,83.92,122223.0
2025-01-06 09:30:00,84.62,85.53,84.54,85.14,170572.0,84.62,85.53,84.54,85.14,170572.0
2025-01-06 09:35:00,85.16,85.31,84.65,84.78,53774.0,85.16,85.31,84.65,84.78,53774.0
2025-01-06 09:40:00,84.79,84.85,84.55,84.75,40135.0,84.79,84.85,84.55,84.75,40135.0
2025-01-06 09:45:00,84.76,84.96,84.71,84.95,56424.0,84.76,84.96,84.71,84.95,56424.0
2025-01-06 09:50:00,84.93,85.13,84.78,85.09,38526.0,84.93,85.13,84.78,85.09,38526.0
2025-01-06 09:55:00,85.12,85.38,85.11,85.34,52412.0,85.12,85.38,85.11,85.34,52412.0
2025-01-06 10:00:00,85.32,85.53,85.25,85.51,51078.0,85.32,85.53,85.25,85.51,51078.0
2025-01-06 10:05:00,85.48,85.66,85.46,85.6,28237.0,85.48,85.66,85.46,85.6,28237.0
2025-01-06 10:10:00,85.62,85.78,85.6,85.76,35913.0,85.62,85.78,85.6,85.76,35913.0
2025-01-06 10:15:00,85.72,85.79,85.6,85.79,29252.0,85.72,85.79,85.6,85.79,29252.0
2025-01-06 10:20:00,85.78,85.78,85.59,85.69,24051.0,85.78,85.78,85.59,85.69,24051.0
2025-01-06 10:25:00,85.69,85.69,85.47,85.52,17015.0,85.69,85.69,85.47,85.52,17015.0
2025-01-06 10:30:00,85.52,85.52,85.06,85.07,29568.0,85.52,85.52,85.06,85.07,29568.0
2025-01-06 10:35:00,85.06,85.06,84.37,84.42,103930.0,85.06,85.06,84.37,84.42,103930.0
2025-01-06 10:40:00,84.46,84.75,84.39,84.53,96871.0,84.46,84.75,84.39,84.53,96871.0
2025-01-06 10:45:00,84.5,84.61,84.38,84.4,85785.0,84.5,84.61,84.38,84.4,85785.0
2025-01-06 10:50:00,84.41,84.52,84.23,84.27,84649.0,84.41,84.52,84.23,84.27,84649.0
2025-01-06 10:55:00,84.3,84.6,84.26,84.59,25540.0,84.3,84.6,84.26,84.59,25540.0
2025-01-06 11:00:00,84.59,84.97,84.57,84.9,19408.0,84.59,84.97,84.57,84.9,19408.0
2025-01-06 11:05:00,84.9,85.05,84.8,84.98,19237.0,84.9,85.05,84.8,84.98,19237.0
2025-01-06 11:10:00,85.0,85.05,84.82,84.86,15984.0,85.0,85.05,84.82,84.86,15984.0
2025-01-06 11:15:00,84.83,84.91,84.68,84.7,17251.0,84.83,84.91,84.68,84.7,17251.0
2025-01-06 11:20:00,84.7,84.7,84.52,84.52,7522.0,84.7,84.7,84.52,84.52,7522.0
2025-01-06 11:25:00,84.56,84.72,84.46,84.67,17961.0,84.56,84.72,84.46,84.67,17961.0
2025-01-06 11:30:00,84.67,84.81,84.59,84.63,14561.0,84.67,84.81,84.59,84.63,14561.0
2025-01-06 11:35:00,84.6,84.61,84.43,84.51,33196.0,84.6,84.61,84.43,84.51,33196.0
2025-01-06 11:40:00,84.52,84.55,84.12,84.19,40223.0,84.52,84.55,84.12,84.19,40223.0
2025-01-06 11:45:00,84.15,84.3,84.13,84.26,47072.0,84.15,84.3,84.13,84.26,47072.0
2025-01-06 11:50:00,84.27,84.27,84.15,84.18,11025.0,84.27,84.27,84.15,84.18,11025.0
2025-01-06 11:55:00,84.18,84.32,84.15,84.3,21274.0,84.18,84.32,84.15,84.3,21274.0
2025-01-06 12:00:00,84.26,84.27,84.16,84.23,17460.0,84.26,84.27,84.16,84.23,17460.0
2025-01-06 12:05:00,84.23,84.24,84.13,84.13,8467.0,84.23,84.24,84.13,84.13,8467.0
2025-01-06 12:10:00,84.14,84.14,84.0,84.05,12929.0,84.14,84.14,84.0,84.05,12929.0
2025-01-06 12:15:00,84.07,84.07,83.96,84.02,17383.0,84.07,84.07,83.96,84.02,17383.0
2025-01-06 12:20:00,84.01,84.05,83.91,83.95,30205.0,84.01,84.05,83.91,83.95,30205.0
2025-01-06 12:25:00,83.95,83.99,83.88,83.91,10697.0,83.95,83.99,83.88,83.91,10697.0
2025-01-06 12:30:00,83.91,83.93,83.84,83.88,8802.0,83.91,83.93,83.84,83.88,8802.0
2025-01-06 12:35:00,83.87,83.89,83.7,83.74,27515.0,83.87,83.89,83.7,83.74,27515.0
2025-01-06 12:40:00,83.74,83.76,83.31,83.32,69385.0,83.74,83.76,83.31,83.32,69385.0
2025-01-06 12:45:00,83.33,83.45,83.17,83.27,81690.0,83.33,83.45,83.17,83.27,81690.0
2025-01-06 12:50:00,83.28,83.35,83.23,83.34,18528.0,83.28,83.35,83.23,83.34,18528.0
2025-01-06 12:55:00,83.35,83.38,83.27,83.35,15977.0,83.35,83.38,83.27,83.35,15977.0
2025-01-06 13:00:00,83.37,83.5,83.21,83.34,15655.0,83.37,83.5,83.21,83.34,15655.0
2025-01-06 13:05:00,83.34,83.41,83.19,83.2,10143.0,83.34,83.41,83.19,83.2,10143.0
2025-01-06 13:10:00,83.22,83.27,83.2,83.25,15916.0,83.22,83.27,83.2,83.25,15916.0
2025-01-06 13:15:00,83.23,83.36,83.16,83.17,24295.0,83.23,83.36,83.16,83.17,24295.0
2025-01-06 13:20:00,83.17,83.23,83.09,83.23,24553.0,83.17,83.23,83.09,83.23,24553.0
2025-01-06 13:25:00,83.2,83.35,83.17,83.33,14100.0,83.2,83.35,83.17,83.33,14100.0
2025-01-06 13:30:00,83.36,83.4,83.27,83.32,8733.0,83.36,83.4,83.27,83.32,8733.0
2025-01-06 13:35:00,83.32,83.44,83.31,83.44,24230.0,83.32,83.44,83.31,83.44,24230.0
2025-01-06 13:40:00,83.45,83.59,83.42,83.57,14720.0,83.45,83.59,83.42,83.57,14720.0
2025-01-06 13:45:00,83.54,83.6,83.5,83.55,9563.0,83.54,83.6,83.5,83.55,9563.0
2025-01-06 13:50:00,83.56,83.59,83.5,83.5,6729.0,83.56,83.59,83.5,83.5,6729.0
2025-01-06 13:55:00,83.54,83.69,83.54,83.58,17658.0,83.54,83.69,83.54,83.58,17658.0
2025-01-06 14:00:00,83.58,83.6,83.49,83.5,8703.0,83.58,83.6,83.49,83.5,8703.0
2025-01-06 14:05:00,83.5,83.68,83.49,83.61,6786.0,83.5,83.68,83.49,83.61,6786.0
2025-01-06 14:10:00,83.59,83.73,83.56,83.73,18512.0,83.59,83.73,83.56,83.73,18512.0
2025-01-06 14:15:00,83.73,83.73,83.67,83.68,15528.0,83.73,83.73,83.67,83.68,15528.0
2025-01-06 14:20:00,83.69,83.75,83.68,83.7,11640.0,83.69,83.75,83.68,83.7,11640.0
2025-01-06 14:25:00,83.7,83.7,83.62,83.63,11403.0,83.7,83.7,83.62,83.63,11403.0
2025-01-06 14:30:00,83.63,83.66,83.55,83.66,10396.0,83.63,83.66,83.55,83.66,10396.0
2025-01-06 14:35:00,83.66,83.68,83.59,83.67,3967.0,83.66,83.68,83.59,83.67,3967.0
2025-01-06 14:40:00,83.67,83.72,83.63,83.64,10347.0,83.67,83.72,83.63,83.64,10347.0
2025-01-06 14:45:00,83.66,83.71,83.64,83.64,8226.0,83.66,83.71,83.64,83.64,8226.0
2025-01-06 14:50:00,83.65,83.66,83.59,83.61,8049.0,83.65,83.66,83.59,83.61,8049.0
2025-01-06 14:55:00,83.6,83.61,83.5,83.51,13966.0,83.6,83.61,83.5,83.51,13966.0
2025-01-06 15:00:00,83.5,83.59,83.46,83.52,7989.0,83.5,83.59,83.46,83.52,7989.0
2025-01-06 15:05:00,83.52,83.6,83.51,83.59,9407.0,83.52,83.6,83.51,83.59,9407.0
2025-01-06 15:10:00,83.58,83.61,83.56,83.59,6959.0,83.58,83.61,83.56,83.59,6959.0
2025-01-06 15:15:00,83.57,83.59,83.46,83.47,16435.0,83.57,83.59,83.46,83.47,16435.0
2025-01-06 15:20:00,83.48,83.52,83.46,83.49,10288.0,83.48,83.52,83.46,83.49,10288.0
2025-01-06 15:25:00,83.49,83.52,83.45,83.45,9287.0,83.49,83.52,83.45,83.45,9287.0
2025-01-06 15:30:00,83.48,83.53,83.36,83.46,37800.0,83.48,83.53,83.36,83.46,37800.0
2025-01-06 15:35:00,83.44,83.52,83.37,83.4,29359.0,83.44,83.52,83.37,83.4,29359.0
2025-01-06 15:40:00,83.42,83.48,83.37,83.47,20086.0,83.42,83.48,83.37,83.47,20086.0
2025-01-06 15:45:00,83.47,83.48,83.3,83.34,54233.0,83.47,83.48,83.3,83.34,54233.0
2025-01-06 15:50:00,83.34,83.43,83.33,83.35,50340.0,83.34,83.43,83.33,83.35,50340.0
2025-01-06 15:55:00,83.36,83.42,83.3,83.37,126184.0,83.36,83.42,83.3,83.37,126184.0
2025-01-07 09:30:00,82.99,83.1,81.8,82.33,256437.0,82.99,83.1,81.8,82.33,256437.0
2025-01-07 09:35:00,82.3,82.82,82.25,82.44,108637.0,82.3,82.82,82.25,82.44,108637.0
2025-01-07 09:40:00,82.49,82.73,82.4,82.73,51506.0,82.49,82.73,82.4,82.73,51506.0
2025-01-07 09:45:00,82.67,83.11,82.6,83.04,86059.0,82.67,83.11,82.6,83.04,86059.0
2025-01-07 09:50:00,83.06,83.11,82.91,82.92,60675.0,83.06,83.11,82.91,82.92,60675.0
2025-01-07 09:55:00,82.95,82.97,82.83,82.85,24414.0,82.95,82.97,82.83,82.85,24414.0
2025-01-07 10:00:00,82.86,82.86,82.59,82.75,26975.0,82.86,82.86,82.59,82.75,26975.0
2025-01-07 10:05:00,82.73,82.93,82.66,82.74,37464.0,82.73,82.93,82.66,82.74,37464.0
2025-01-07 10:10:00,82.74,82.88,82.73,82.87,21252.0,82.74,82.88,82.73,82.87,21252.0
2025-01-07 10:15:00,82.84,83.03,82.74,82.96,23599.0,82.84,83.03,82.74,82.96,23599.0
2025-01-07 10:20:00,82.99,83.29,82.91,83.29,24132.0,82.99,83.29,82.91,83.29,24132.0
2025-01-07 10:25:00,83.3,83.48,83.27,83.34,27271.0,83.3,83.48,83.27,83.34,27271.0
2025-01-07 10:30:00,83.39,83.44,83.25,83.26,22297.0,83.39,83.44,83.25,83.26,22297.0
2025-01-07 10:35:00,83.28,83.42,83.21,83.25,22418.0,83.28,83.42,83.21,83.25,22418.0
2025-01-07 10:40:00,83.25,83.34,83.2,83.3,30604.0,83.25,83.34,83.2,83.3,30604.0
2025-01-07 10:45:00,83.24,83.24,82.86,83.1,10717.0,83.24,83.24,82.86,83.1,10717.0
2025-01-07 10:50:00,83.08,83.17,82.96,83.09,21671.0,83.08,83.17,82.96,83.09,21671.0
2025-01-07 10:55:00,83.09,83.12,83.0,83.12,40700.0,83.09,83.12,83.0,83.12,40700.0
2025-01-07 11:00:00,83.12,83.12,82.85,82.98,12330.0,83.12,83.12,82.85,82.98,12330.0
2025-01-07 11:05:00,82.98,83.07,82.93,82.99,6587.0,82.98,83.07,82.93,82.99,6587.0
2025-01-07 11:10:00,83.01,83.01,82.9,82.95,10650.0,83.01,83.01,82.9,82.95,10650.0
2025-01-07 11:15:00,82.94,82.99,82.93,82.98,8410.0,82.94,82.99,82.93,82.98,8410.0
2025-01-07 11:20:00,82.99,83.11,82.91,83.03,17253.0,82.99,83.11,82.91,83.03,17253.0
2025-01-07 11:25:00,83.0,83.01,82.92,82.96,7258.0,83.0,83.01,82.92,82.96,7258.0
2025-01-07 11:30:00,82.93,82.96,82.86,82.88,16662.0,82.93,82.96,82.86,82.88,16662.0
2025-01-07 11:35:00,82.88,82.96,82.83,82.96,8047.0,82.88,82.96,82.83,82.96,8047.0
2025-01-07 11:40:00,82.99,83.02,82.91,83.02,13698.0,82.99,83.02,82.91,83.02,13698.0
2025-01-07 11:45:00,83.02,83.08,82.99,83.03,7512.0,83.02,83.08,82.99,83.03,7512.0
2025-01-07 11:50:00,83.02,83.06,82.88,82.92,8244.0,83.02,83.06,82.88,82.92,8244.0
2025-01-07 11:55:00,82.95,82.97,82.89,82.97,3242.0,82.95,82.97,82.89,82.97,3242.0
2025-01-07 12:00:00,83.0,83.03,82.96,83.01,11195.0,83.0,83.03,82.96,83.01,11195.0
2025-01-07 12:05:00,82.99,82.99,82.88,82.89,8462.0,82.99,82.99,82.88,82.89,8462.0
2025-01-07 12:10:00,82.9,82.91,82.85,82.89,14160.0,82.9,82.91,82.85,82.89,14160.0
2025-01-07 12:15:00,82.89,82.97,82.89,82.96,4228.0,82.89,82.97,82.89,82.96,4228.0
2025-01-07 12:20:00,82.92,82.92,82.81,82.87,10990.0,82.92,82.92,82.81,82.87,10990.0
2025-01-07 12:25:00,82.92,82.93,82.86,82.88,4150.0,82.92,82.93,82.86,82.88,4150.0
2025-01-07 12:30:00,82.86,82.99,82.86,82.99,4197.0,82.86,82.99,82.86,82.99,4197.0
2025-01-07 12:35:00,82.98,82.98,82.89,82.95,9463.0,82.98,82.98,82.89,82.95,9463.0
2025-01-07 12:40:00,82.94,82.96,82.89,82.91,9344.0,82.94,82.96,82.89,82.91,9344.0
2025-01-07 12:45:00,82.9,82.93,82.86,82.89,10308.0,82.9,82.93,82.86,82.89,10308.0
2025-01-07 12:50:00,82.87,82.91,82.84,82.89,5621.0,82.87,82.91,82.84,82.89,5621.0
2025-01-07 12:55:00,82.85,82.87,82.82,82.86,7414.0,82.85,82.87,82.82,82.86,7414.0
2025-01-07 13:00:00,82.85,82.87,82.82,82.84,8141.0,82.85,82.87,82.82,82.84,8141.0
2025-01-07 13:05:00,82.83,82.83,82.62,82.62,11574.0,82.83,82.83,82.62,82.62,11574.0
2025-01-07 13:10:00,82.62,82.65,82.58,82.62,11752.0,82.62,82.65,82.58,82.62,11752.0
2025-01-07 13:15:00,82.64,82.65,82.52,82.55,13955.0,82.64,82.65,82.52,82.55,13955.0
2025-01-07 13:20:00,82.54,82.66,82.48,82.64,59080.0,82.54,82.66,82.48,82.64,59080.0
2025-01-07 13:25:00,82.64,82.64,82.58,82.61,11976.0,82.64,82.64,82.58,82.61,11976.0
2025-01-07 13:30:00,82.6,82.61,82.53,82.53,10294.0,82.6,82.61,82.53,82.53,10294.0
2025-01-07 13:35:00,82.56,82.56,82.45,82.54,23731.0,82.56,82.56,82.45,82.54,23731.0
2025-01-07 13:40:00,82.52,82.55,82.49,82.5,7374.0,82.52,82.55,82.49,82.5,7374.0
2025-01-07 13:45:00,82.52,82.63,82.52,82.52,11103.0,82.52,82.63,82.52,82.52,11103.0
2025-01-07 13:50:00,82.52,82.57,82.51,82.54,8387.0,82.52,82.57,82.51,82.54,8387.0
2025-01-07 13:55:00,82.53,82.65,82.49,82.65,37995.0,82.53,82.65,82.49,82.65,37995.0
2025-01-07 14:00:00,82.65,82.66,82.6,82.63,12112.0,82.65,82.66,82.6,82.63,12112.0
2025-01-07 14:05:00,82.63,82.67,82.62,82.66,13619.0,82.63,82.67,82.62,82.66,13619.0
2025-01-07 14:10:00,82.64,82.73,82.64,82.67,7895.0,82.64,82.73,82.64,82.67,7895.0
2025-01-07 14:15:00,82.66,82.69,82.64,82.64,13673.0,82.66,82.69,82.64,82.64,13673.0
2025-01-07 14:20:00,82.67,82.68,82.55,82.58,9182.0,82.67,82.68,82.55,82.58,9182.0
2025-01-07 14:25:00,82.59,82.7,82.59,82.69,16208.0,82.59,82.7,82.59,82.69,16208.0
2025-01-07 14:30:00,82.69,82.73,82.67,82.72,16898.0,82.69,82.73,82.67,82.72,16898.0
2025-01-07 14:35:00,82.73,82.73,82.6,82.6,11302.0,82.73,82.73,82.6,82.6,11302.0
2025-01-07 14:40:00,82.6,82.65,82.54,82.65,13737.0,82.6,82.65,82.54,82.65,13737.0
2025-01-07 14:45:00,82.65,82.69,82.58,82.6,13465.0,82.65,82.69,82.58,82.6,13465.0
2025-01-07 14:50:00,82.6,82.66,82.6,82.65,10207.0,82.6,82.66,82.6,82.65,10207.0
2025-01-07 14:55:00,82.65,82.65,82.53,82.54,12467.0,82.65,82.65,82.53,82.54,12467.0
2025-01-07 15:00:00,82.55,82.63,82.51,82.62,21799.0,82.55,82.63,82.51,82.62,21799.0
2025-01-07 15:05:00,82.62,82.67,82.59,82.66,17466.0,82.62,82.67,82.59,82.66,17466.0
2025-01-07 15:10:00,82.67,82.68,82.55,82.59,22837.0,82.67,82.68,82.55,82.59,22837.0
2025-01-07 15:15:00,82.59,82.61,82.51,82.59,21707.0,82.59,82.61,82.51,82.59,21707.0
2025-01-07 15:20:00,82.59,82.64,82.57,82.59,25239.0,82.59,82.64,82.57,82.59,25239.0
2025-01-07 15:25:00,82.59,82.6,82.54,82.55,20670.0,82.59,82.6,82.54,82.55,20670.0
2025-01-07 15:30:00,82.54,82.59,82.49,82.55,19896.0,82.54,82.59,82.49,82.55,19896.0
2025-01-07 15:35:00,82.56,82.57,82.46,82.49,27889.0,82.56,82.57,82.46,82.49,27889.0
2025-01-07 15:40:00,82.48,82.54,82.46,82.54,21537.0,82.48,82.54,82.46,82.54,21537.0
2025-01-07 15:45:00,82.51,82.64,82.45,82.63,18802.0,82.51,82.64,82.45,82.63,18802.0
2025-01-07 15:50:00,82.64,82.69,82.61,82.67,44779.0,82.64,82.69,82.61,82.67,44779.0
2025-01-07 15:55:00,82.68,82.7,82.58,82.58,68821.0,82.68,82.7,82.58,82.58,68821.0
2025-01-08 09:30:00,81.63,81.83,80.88,81.03,171227.0,81.63,81.83,80.88,81.03,171227.0
2025-01-08 09:35:00,81.05,81.22,80.87,80.99,45419.0,81.05,81.22,80.87,80.99,45419.0
2025-01-08 09:40:00,80.93,80.97,80.57,80.68,90443.0,80.93,80.97,80.57,80.68,90443.0
2025-01-08 09:45:00,80.67,80.86,80.48,80.82,73561.0,80.67,80.86,80.48,80.82,73561.0
2025-01-08 09:50:00,80.81,80.92,80.7,80.81,43734.0,80.81,80.92,80.7,80.81,43734.0
2025-01-08 09:55:00,80.8,80.93,80.73,80.86,30196.0,80.8,80.93,80.73,80.86,30196.0
2025-01-08 10:00:00,80.84,81.39,80.81,81.38,33217.0,80.84,81.39,80.81,81.38,33217.0
2025-01-08 10:05:00,81.36,81.37,81.08,81.2,44338.0,81.36,81.37,81.08,81.2,44338.0
2025-01-08 10:10:00,81.2,81.22,81.05,81.07,19353.0,81.2,81.22,81.05,81.07,19353.0
2025-01-08 10:15:00,81.06,81.08,80.97,80.99,19085.0,81.06,81.08,80.97,80.99,19085.0
2025-01-08 10:20:00,81.02,81.21,81.0,81.18,18636.0,81.02,81.21,81.0,81.18,18636.0
2025-01-08 10:25:00,81.19,81.21,81.12,81.15,12001.0,81.19,81.21,81.12,81.15,12001.0
2025-01-08 10:30:00,81.15,81.31,81.12,81.18,46129.0,81.15,81.31,81.12,81.18,46129.0
2025-01-08 10:35:00,81.15,81.29,81.1,81.2,23193.0,81.15,81.29,81.1,81.2,23193.0
2025-01-08 10:40:00,81.2,81.22,81.11,81.16,10669.0,81.2,81.22,81.11,81.16,10669.0
2025-01-08 10:45:00,81.17,81.2,81.12,81.2,4497.0,81.17,81.2,81.12,81.2,4497.0
2025-01-08 10:50:00,81.19,81.22,81.15,81.18,15519.0,81.19,81.22,81.15,81.18,15519.0
2025-01-08 10:55:00,81.15,81.2,81.1,81.12,8399.0,81.15,81.2,81.1,81.12,8399.0
2025-01-08 11:00:00,81.08,81.1,80.98,80.99,17956.0,81.08,81.1,80.98,80.99,17956.0
2025-01-08 11:05:00,80.99,81.0,80.91,80.92,14937.0,80.99,81.0,80.91,80.92,14937.0
2025-01-08 11:10:00,80.94,81.05,80.93,80.94,21993.0,80.94,81.05,80.93,80.94,21993.0
2025-01-08 11:15:00,80.97,81.19,80.95,81.11,27113.0,80.97,81.19,80.95,81.11,27113.0
2025-01-08 11:20:00,81.1,81.13,81.06,81.06,17632.0,81.1,81.13,81.06,81.06,17632.0
2025-01-08 11:25:00,81.07,81.1,81.02,81.08,13993.0,81.07,81.1,81.02,81.08,13993.0
2025-01-08 11:30:00,81.08,81.16,81.07,81.13,10799.0,81.08,81.16,81.07,81.13,10799.0
2025-01-08 11:35:00,81.14,81.19,81.13,81.17,18371.0,81.14,81.19,81.13,81.17,18371.0
2025-01-08 11:40:00,81.17,81.22,81.15,81.21,24697.0,81.17,81.22,81.15,81.21,24697.0
2025-01-08 11:45:00,81.21,81.32,81.21,81.32,25360.0,81.21,81.32,81.21,81.32,25360.0
2025-01-08 11:50:00,81.34,81.34,81.18,81.2,39046.0,81.34,81.34,81.18,81.2,39046.0
2025-01-08 11:55:00,81.17,81.18,81.11,81.16,6772.0,81.17,81.18,81.11,81.16,6772.0
2025-01-08 12:00:00,81.16,81.18,81.06,81.08,15559.0,81.16,81.18,81.06,81.08,15559.0
2025-01-08 12:05:00,81.08,81.15,81.04,81.08,17762.0,81.08,81.15,81.04,81.08,17762.0
2025-01-08 12:10:00,81.07,81.08,80.99,81.01,19702.0,81.07,81.08,80.99,81.01,19702.0
2025-01-08 12:15:00,81.01,81.02,80.94,80.97,17437.0,81.01,81.02,80.94,80.97,17437.0
2025-01-08 12:20:00,80.98,81.02,80.73,80.81,64061.0,80.98,81.02,80.73,80.81,64061.0
2025-01-08 12:25:00,80.82,80.84,80.72,80.73,6642.0,80.82,80.84,80.72,80.73,6642.0
2025-01-08 12:30:00,80.73,80.83,80.72,80.83,15342.0,80.73,80.83,80.72,80.83,15342.0
2025-01-08 12:35:00,80.84,80.86,80.78,80.84,9805.0,80.84,80.86,80.78,80.84,9805.0
2025-01-08 12:40:00,80.84,80.89,80.82,80.82,18283.0,80.84,80.89,80.82,80.82,18283.0
2025-01-08 12:45:00,80.82,80.83,80.64,80.64,29398.0,80.82,80.83,80.64,80.64,29398.0
2025-01-08 12:50:00,80.64,80.91,80.64,80.81,27573.0,80.64,80.91,80.64,80.81,27573.0
2025-01-08 12:55:00,80.81,80.87,80.8,80.85,6780.0,80.81,80.87,80.8,80.85,6780.0
2025-01-08 13:00:00,80.86,81.0,80.85,80.95,17234.0,80.86,81.0,80.85,80.95,17234.0
2025-01-08 13:05:00,80.97,80.98,80.9,80.95,6974.0,80.97,80.98,80.9,80.95,6974.0
2025-01-08 13:10:00,80.93,80.95,80.87,80.89,11675.0,80.93,80.95,80.87,80.89,11675.0
2025-01-08 13:15:00,80.89,80.95,80.88,80.92,5810.0,80.89,80.95,80.88,80.92,5810.0
2025-01-08 13:20:00,80.92,80.99,80.89,80.99,5641.0,80.92,80.99,80.89,80.99,5641.0
2025-01-08 13:25:00,81.0,81.08,80.99,81.04,10431.0,81.0,81.08,80.99,81.04,10431.0
2025-01-08 13:30:00,81.02,81.02,80.93,80.93,5973.0,81.02,81.02,80.93,80.93,5973.0
2025-01-08 13:35:00,80.95,81.0,80.94,81.0,25827.0,80.95,81.0,80.94,81.0,25827.0
2025-01-08 13:40:00,80.99,81.07,80.97,81.07,14690.0,80.99,81.07,80.97,81.07,14690.0
2025-01-08 13:45:00,81.04,81.07,81.02,81.05,4752.0,81.04,81.07,81.02,81.05,4752.0
2025-01-08 13:50:00,81.04,81.08,81.0,81.0,10654.0,81.04,81.08,81.0,81.0,10654.0
2025-01-08 13:55:00,80.99,81.08,80.97,81.06,9788.0,80.99,81.08,80.97,81.06,9788.0
2025-01-08 14:00:00,81.05,81.05,80.98,81.03,7955.0,81.05,81.05,80.98,81.03,7955.0
2025-01-08 14:05:00,81.04,81.12,81.04,81.1,11468.0,81.04,81.12,81.04,81.1,11468.0
2025-01-08 14:10:00,81.12,81.13,80.99,81.05,13520.0,81.12,81.13,80.99,81.05,13520.0
2025-01-08 14:15:00,81.05,81.21,81.05,81.18,9162.0,81.05,81.21,81.05,81.18,9162.0
2025-01-08 14:20:00,81.19,81.27,81.19,81.25,4814.0,81.19,81.27,81.19,81.25,4814.0
2025-01-08 14:25:00,81.25,81.3,81.17,81.26,15111.0,81.25,81.3,81.17,81.26,15111.0
2025-01-08 14:30:00,81.27,81.28,81.14,81.17,4494.0,81.27,81.28,81.14,81.17,4494.0
2025-01-08 14:35:00,81.17,81.2,81.15,81.15,6925.0,81.17,81.2,81.15,81.15,6925.0
2025-01-08 14:40:00,81.15,81.25,81.15,81.23,8670.0,81.15,81.25,81.15,81.23,8670.0
2025-01-08 14:45:00,81.24,81.25,81.2,81.23,6409.0,81.24,81.25,81.2,81.23,6409.0
2025-01-08 14:50:00,81.22,81.23,81.2,81.23,7136.0,81.22,81.23,81.2,81.23,7136.0
2025-01-08 14:55:00,81.23,81.25,81.2,81.25,7298.0,81.23,81.25,81.2,81.25,7298.0
2025-01-08 15:00:00,81.27,81.3,81.08,81.3,21889.0,81.27,81.3,81.08,81.3,21889.0
2025-01-08 15:05:00,81.29,81.3,81.18,81.19,3865.0,81.29,81.3,81.18,81.19,3865.0
2025-01-08 15:10:00,81.22,81.32,81.22,81.25,11388.0,81.22,81.32,81.22,81.25,11388.0
2025-01-08 15:15:00,81.27,81.34,81.26,81.32,10549.0,81.27,81.34,81.26,81.32,10549.0
2025-01-08 15:20:00,81.3,81.33,81.29,81.33,9052.0,81.3,81.33,81.29,81.33,9052.0
2025-01-08 15:25:00,81.33,81.35,81.29,81.34,13896.0,81.33,81.35,81.29,81.34,13896.0
2025-01-08 15:30:00,81.34,81.39,81.33,81.36,16946.0,81.34,81.39,81.33,81.36,16946.0
2025-01-08 15:35:00,81.35,81.36,81.31,81.32,13927.0,81.35,81.36,81.31,81.32,13927.0
2025-01-08 15:40:00,81.32,81.44,81.32,81.44,12991.0,81.32,81.44,81.32,81.44,12991.0
2025-01-08 15:45:00,81.43,81.5,81.41,81.45,27226.0,81.43,81.5,81.41,81.45,27226.0
2025-01-08 15:50:00,81.46,81.51,81.41,81.42,46397.0,81.46,81.51,81.41,81.42,46397.0
2025-01-08 15:55:00,81.42,81.5,81.34,81.34,80520.0,81.42,81.5,81.34,81.34,80520.0
2025-01-10 09:30:00,79.83,80.01,79.08,79.12,234449.0,79.83,80.01,79.08,79.12,234449.0
2025-01-10 09:35:00,79.18,79.19,78.28,78.49,245098.0,79.18,79.19,78.28,78.49,245098.0
2025-01-10 09:40:00,78.5,78.68,78.35,78.61,120492.0,78.5,78.68,78.35,78.61,120492.0
2025-01-10 09:45:00,78.61,78.74,78.47,78.55,47952.0,78.61,78.74,78.47,78.55,47952.0
2025-01-10 09:50:00,78.59,78.59,78.28,78.34,95076.0,78.59,78.59,78.28,78.34,95076.0
2025-01-10 09:55:00,78.34,78.43,78.22,78.38,69252.0,78.34,78.43,78.22,78.38,69252.0
2025-01-10 10:00:00,78.38,78.38,78.07,78.08,72973.0,78.38,78.38,78.07,78.08,72973.0
2025-01-10 10:05:00,78.08,78.17,77.93,77.96,74552.0,78.08,78.17,77.93,77.96,74552.0
2025-01-10 10:10:00,77.99,78.23,77.95,78.2,49654.0,77.99,78.23,77.95,78.2,49654.0
2025-01-10 10:15:00,78.2,78.41,78.16,78.29,66458.0,78.2,78.41,78.16,78.29,66458.0
2025-01-10 10:20:00,78.29,78.44,78.29,78.4,25662.0,78.29,78.44,78.29,78.4,25662.0
2025-01-10 10:25:00,78.42,78.52,78.3,78.46,38574.0,78.42,78.52,78.3,78.46,38574.0
2025-01-10 10:30:00,78.44,78.49,78.37,78.4,27858.0,78.44,78.49,78.37,78.4,27858.0
2025-01-10 10:35:00,78.38,78.48,78.35,78.42,24769.0,78.38,78.48,78.35,78.42,24769.0
2025-01-10 10:40:00,78.42,78.43,78.21,78.23,21634.0,78.42,78.43,78.21,78.23,21634.0
2025-01-10 10:45:00,78.22,78.28,78.17,78.23,28887.0,78.22,78.28,78.17,78.23,28887.0
2025-01-10 10:50:00,78.22,78.29,78.18,78.23,26823.0,78.22,78.29,78.18,78.23,26823.0
2025-01-10 10:55:00,78.24,78.26,78.15,78.26,17422.0,78.24,78.26,78.15,78.26,17422.0
2025-01-10 11:00:00,78.26,78.28,78.09,78.1,21831.0,78.26,78.28,78.09,78.1,21831.0
2025-01-10 11:05:00,78.09,78.21,78.05,78.14,25110.0,78.09,78.21,78.05,78.14,25110.0
2025-01-10 11:10:00,78.17,78.19,78.09,78.1,20990.0,78.17,78.19,78.09,78.1,20990.0
2025-01-10 11:15:00,78.12,78.17,78.08,78.12,17930.0,78.12,78.17,78.08,78.12,17930.0
2025-01-10 11:20:00,78.1,78.16,78.06,78.06,30668.0,78.1,78.16,78.06,78.06,30668.0
2025-01-10 11:25:00,78.07,78.08,77.95,77.98,48702.0,78.07,78.08,77.95,77.98,48702.0
2025-01-10 11:30:00,77.99,78.05,77.94,77.99,25445.0,77.99,78.05,77.94,77.99,25445.0
2025-01-10 11:35:00,78.0,78.02,77.87,77.95,43955.0,78.0,78.02,77.87,77.95,43955.0
2025-01-10 11:40:00,77.94,77.95,77.87,77.92,15766.0,77.94,77.95,77.87,77.92,15766.0
2025-01-10 11:45:00,77.92,77.94,77.83,77.91,12074.0,77.92,77.94,77.83,77.91,12074.0
2025-01-10 11:50:00,77.91,77.92,77.85,77.88,19447.0,77.91,77.92,77.85,77.88,19447.0
2025-01-10 11:55:00,77.88,77.9,77.8,77.85,28054.0,77.88,77.9,77.8,77.85,28054.0
2025-01-10 12:00:00,77.83,77.83,77.75,77.76,39721.0,77.83,77.83,77.75,77.76,39721.0
2025-01-10 12:05:00,77.78,77.88,77.73,77.83,31401.0,77.78,77.88,77.73,77.83,31401.0
2025-01-10 12:10:00,77.83,77.88,77.82,77.84,13114.0,77.83,77.88,77.82,77.84,13114.0
2025-01-10 12:15:00,77.85,77.88,77.8,77.87,18753.0,77.85,77.88,77.8,77.87,18753.0
2025-01-10 12:20:00,77.86,77.88,77.73,77.79,17163.0,77.86,77.88,77.73,77.79,17163.0
2025-01-10 12:25:00,77.8,77.84,77.72,77.76,19718.0,77.8,77.84,77.72,77.76,19718.0
2025-01-10 12:30:00,77.76,77.83,77.76,77.81,15994.0,77.76,77.83,77.76,77.81,15994.0
2025-01-10 12:35:00,77.83,77.84,77.73,77.73,27804.0,77.83,77.84,77.73,77.73,27804.0
2025-01-10 12:40:00,77.73,77.84,77.72,77.8,17932.0,77.73,77.84,77.72,77.8,17932.0
2025-01-10 12:45:00,77.78,77.85,77.75,77.8,23198.0,77.78,77.85,77.75,77.8,23198.0
2025-01-10 12:50:00,77.8,77.87,77.78,77.86,16870.0,77.8,77.87,77.78,77.86,16870.0
2025-01-10 12:55:00,77.86,77.98,77.86,77.98,41821.0,77.86,77.98,77.86,77.98,41821.0
2025-01-10 13:00:00,77.97,78.0,77.89,77.98,50318.0,77.97,78.0,77.89,77.98,50318.0
2025-01-10 13:05:00,77.97,78.08,77.96,78.04,42610.0,77.97,78.08,77.96,78.04,42610.0
2025-01-10 13:10:00,78.03,78.12,77.98,78.0,32253.0,78.03,78.12,77.98,78.0,32253.0
2025-01-10 13:15:00,78.0,78.05,77.95,77.99,25547.0,78.0,78.05,77.95,77.99,25547.0
2025-01-10 13:20:00,78.0,78.14,77.99,78.14,23114.0,78.0,78.14,77.99,78.14,23114.0
2025-01-10 13:25:00,78.14,78.21,78.08,78.09,15744.0,78.14,78.21,78.08,78.09,15744.0
2025-01-10 13:30:00,78.1,78.21,78.02,78.17,20572.0,78.1,78.21,78.02,78.17,20572.0
2025-01-10 13:35:00,78.15,78.2,78.13,78.18,20353.0,78.15,78.2,78.13,78.18,20353.0
2025-01-10 13:40:00,78.2,78.21,78.1,78.12,11197.0,78.2,78.21,78.1,78.12,11197.0
2025-01-10 13:45:00,78.12,78.18,78.07,78.11,20018.0,78.12,78.18,78.07,78.11,20018.0
2025-01-10 13:50:00,78.11,78.18,78.1,78.15,25399.0,78.11,78.18,78.1,78.15,25399.0
2025-01-10 13:55:00,78.15,78.2,78.11,78.15,16977.0,78.15,78.2,78.11,78.15,16977.0
2025-01-10 14:00:00,78.15,78.19,78.01,78.01,18805.0,78.15,78.19,78.01,78.01,18805.0
2025-01-10 14:05:00,78.01,78.07,77.97,77.99,15610.0,78.01,78.07,77.97,77.99,15610.0
2025-01-10 14:10:00,77.97,78.0,77.9,77.92,26288.0,77.97,78.0,77.9,77.92,26288.0
2025-01-10 14:15:00,77.92,77.95,77.9,77.93,28866.0,77.92,77.95,77.9,77.93,28866.0
2025-01-10 14:20:00,77.92,77.94,77.85,77.9,24688.0,77.92,77.94,77.85,77.9,24688.0
2025-01-10 14:25:00,77.91,77.99,77.88,77.94,20994.0,77.91,77.99,77.88,77.94,20994.0
2025-01-10 14:30:00,77.95,77.98,77.88,77.95,22112.0,77.95,77.98,77.88,77.95,22112.0
2025-01-10 14:35:00,77.95,77.98,77.93,77.97,20744.0,77.95,77.98,77.93,77.97,20744.0
2025-01-10 14:40:00,77.94,77.97,77.93,77.94,18081.0,77.94,77.97,77.93,77.94,18081.0
2025-01-10 14:45:00,77.93,78.01,77.93,77.95,13417.0,77.93,78.01,77.93,77.95,13417.0
2025-01-10 14:50:00,77.96,78.01,77.95,78.01,11261.0,77.96,78.01,77.95,78.01,11261.0
2025-01-10 14:55:00,78.01,78.05,77.98,78.0,29627.0,78.01,78.05,77.98,78.0,29627.0
2025-01-10 15:00:00,78.01,78.02,77.85,77.89,42603.0,78.01,78.02,77.85,77.89,42603.0
2025-01-10 15:05:00,77.89,77.9,77.84,77.85,19768.0,77.89,77.9,77.84,77.85,19768.0
2025-01-10 15:10:00,77.85,77.88,77.75,77.76,25091.0,77.85,77.88,77.75,77.76,25091.0
2025-01-10 15:15:00,77.76,77.79,77.65,77.67,41186.0,77.76,77.79,77.65,77.67,41186.0
2025-01-10 15:20:00,77.66,77.73,77.64,77.65,28751.0,77.66,77.73,77.64,77.65,28751.0
2025-01-10 15:25:00,77.64,77.68,77.6,77.68,24374.0,77.64,77.68,77.6,77.68,24374.0
2025-01-10 15:30:00,77.66,77.68,77.59,77.62,45202.0,77.66,77.68,77.59,77.62,45202.0
2025-01-10 15:35:00,77.61,77.73,77.6,77.67,59449.0,77.61,77.73,77.6,77.67,59449.0
2025-01-10 15:40:00,77.67,77.73,77.61,77.68,66000.0,77.67,77.73,77.61,77.68,66000.0
2025-01-10 15:45:00,77.69,77.76,77.63,77.69,65467.0,77.69,77.76,77.63,77.69,65467.0
2025-01-10 15:50:00,77.7,77.75,77.56,77.57,105654.0,77.7,77.75,77.56,77.57,105654.0
2025-01-10 15:55:00,77.57,77.58,77.39,77.43,231941.0,77.57,77.58,77.39,77.43,231941.0
2025-01-13 09:30:00,77.45,78.27,77.19,78.26,157170.0,77.45,78.27,77.19,78.26,157170.0
2025-01-13 09:35:00,78.15,78.5,77.95,78.0,63974.0,78.15,78.5,77.95,78.0,63974.0
2025-01-13 09:40:00,78.0,78.02,77.8,77.89,35636.0,78.0,78.02,77.8,77.89,35636.0
2025-01-13 09:45:00,77.89,78.14,77.74,78.14,41983.0,77.89,78.14,77.74,78.14,41983.0
2025-01-13 09:50:00,78.12,78.18,77.88,77.99,59402.0,78.12,78.18,77.88,77.99,59402.0
2025-01-13 09:55:00,77.98,78.38,77.93,78.16,41313.0,77.98,78.38,77.93,78.16,41313.0
2025-01-13 10:00:00,78.17,78.31,78.05,78.09,16667.0,78.17,78.31,78.05,78.09,16667.0
2025-01-13 10:05:00,78.05,78.14,77.91,77.91,10683.0,78.05,78.14,77.91,77.91,10683.0
2025-01-13 10:10:00,77.88,78.01,77.87,77.94,24726.0,77.88,78.01,77.87,77.94,24726.0
2025-01-13 10:15:00,77.93,78.09,77.82,78.09,13394.0,77.93,78.09,77.82,78.09,13394.0
2025-01-13 10:20:00,78.07,78.14,78.01,78.03,11107.0,78.07,78.14,78.01,78.03,11107.0
2025-01-13 10:25:00,78.04,78.13,77.96,78.13,12344.0,78.04,78.13,77.96,78.13,12344.0
2025-01-13 10:30:00,78.12,78.14,78.06,78.12,15636.0,78.12,78.14,78.06,78.12,15636.0
2025-01-13 10:35:00,78.08,78.31,78.05,78.26,16862.0,78.08,78.31,78.05,78.26,16862.0
2025-01-13 10:40:00,78.27,78.55,78.23,78.51,22175.0,78.27,78.55,78.23,78.51,22175.0
2025-01-13 10:45:00,78.5,78.85,78.48,78.7,41401.0,78.5,78.85,78.48,78.7,41401.0
2025-01-13 10:50:00,78.7,78.76,78.53,78.58,35005.0,78.7,78.76,78.53,78.58,35005.0
2025-01-13 10:55:00,78.58,78.6,78.48,78.5,33083.0,78.58,78.6,78.48,78.5,33083.0
2025-01-13 11:00:00,78.5,78.59,78.45,78.54,39580.0,78.5,78.59,78.45,78.54,39580.0
2025-01-13 11:05:00,78.53,78.62,78.49,78.6,35886.0,78.53,78.62,78.49,78.6,35886.0
2025-01-13 11:10:00,78.6,78.68,78.55,78.64,73422.0,78.6,78.68,78.55,78.64,73422.0
2025-01-13 11:15:00,78.65,78.72,78.36,78.4,153109.0,78.65,78.72,78.36,78.4,153109.0
2025-01-13 11:20:00,78.38,78.38,78.25,78.25,12523.0,78.38,78.38,78.25,78.25,12523.0
2025-01-13 11:25:00,78.22,78.3,78.15,78.17,11296.0,78.22,78.3,78.15,78.17,11296.0
2025-01-13 11:30:00,78.15,78.19,78.09,78.12,10035.0,78.15,78.19,78.09,78.12,10035.0
2025-01-13 11:35:00,78.11,78.16,78.05,78.09,15959.0,78.11,78.16,78.05,78.09,15959.0
2025-01-13 11:40:00,78.08,78.11,78.06,78.11,5439.0,78.08,78.11,78.06,78.11,5439.0
2025-01-13 11:45:00,78.12,78.14,78.09,78.12,7805.0,78.12,78.14,78.09,78.12,7805.0
2025-01-13 11:50:00,78.13,78.23,78.12,78.12,19832.0,78.13,78.23,78.12,78.12,19832.0
2025-01-13 11:55:00,78.1,78.13,78.03,78.06,19986.0,78.1,78.13,78.03,78.06,19986.0
2025-01-13 12:00:00,78.09,78.17,78.06,78.1,9993.0,78.09,78.17,78.06,78.1,9993.0
2025-01-13 12:05:00,78.1,78.14,78.03,78.05,25324.0,78.1,78.14,78.03,78.05,25324.0
2025-01-13 12:10:00,78.05,78.08,77.96,77.97,8994.0,78.05,78.08,77.96,77.97,8994.0
2025-01-13 12:15:00,77.95,78.06,77.94,78.05,14598.0,77.95,78.06,77.94,78.05,14598.0
2025-01-13 12:20:00,78.04,78.04,77.95,77.96,4299.0,78.04,78.04,77.95,77.96,4299.0
2025-01-13 12:25:00,77.97,78.03,77.93,78.0,5339.0,77.97,78.03,77.93,78.0,5339.0
2025-01-13 12:30:00,78.01,78.03,77.96,77.98,15190.0,78.01,78.03,77.96,77.98,15190.0
2025-01-13 12:35:00,77.98,78.05,77.93,78.05,8990.0,77.98,78.05,77.93,78.05,8990.0
2025-01-13 12:40:00,78.01,78.09,78.0,78.07,14330.0,78.01,78.09,78.0,78.07,14330.0
2025-01-13 12:45:00,78.06,78.06,77.95,77.95,5116.0,78.06,78.06,77.95,77.95,5116.0
2025-01-13 12:50:00,77.99,78.01,77.98,78.0,6705.0,77.99,78.01,77.98,78.0,6705.0
2025-01-13 12:55:00,78.01,78.13,78.01,78.11,6344.0,78.01,78.13,78.01,78.11,6344.0
2025-01-13 13:00:00,78.12,78.12,78.02,78.04,5886.0,78.12,78.12,78.02,78.04,5886.0
2025-01-13 13:05:00,78.08,78.15,78.06,78.13,5257.0,78.08,78.15,78.06,78.13,5257.0
2025-01-13 13:10:00,78.15,78.45,78.14,78.43,14793.0,78.15,78.45,78.14,78.43,14793.0
2025-01-13 13:15:00,78.43,78.48,78.38,78.41,5400.0,78.43,78.48,78.38,78.41,5400.0
2025-01-13 13:20:00,78.39,78.39,78.29,78.31,3296.0,78.39,78.39,78.29,78.31,3296.0
2025-01-13 13:25:00,78.31,78.35,78.31,78.32,2732.0,78.31,78.35,78.31,78.32,2732.0
2025-01-13 13:30:00,78.32,78.46,78.3,78.44,7486.0,78.32,78.46,78.3,78.44,7486.0
2025-01-13 13:35:00,78.44,78.46,78.3,78.39,14967.0,78.44,78.46,78.3,78.39,14967.0
2025-01-13 13:40:00,78.38,78.4,78.33,78.33,4617.0,78.38,78.4,78.33,78.33,4617.0
2025-01-13 13:45:00,78.33,78.37,78.33,78.33,4526.0,78.33,78.37,78.33,78.33,4526.0
2025-01-13 13:50:00,78.35,78.37,78.32,78.33,6389.0,78.35,78.37,78.32,78.33,6389.0
2025-01-13 13:55:00,78.32,78.34,78.27,78.34,8087.0,78.32,78.34,78.27,78.34,8087.0
2025-01-13 14:00:00,78.31,78.31,78.26,78.28,1605.0,78.31,78.31,78.26,78.28,1605.0
2025-01-13 14:05:00,78.28,78.3,78.26,78.28,3525.0,78.28,78.3,78.26,78.28,3525.0
2025-01-13 14:10:00,78.27,78.31,78.25,78.26,6746.0,78.27,78.31,78.25,78.26,6746.0
2025-01-13 14:15:00,78.25,78.25,78.18,78.19,3910.0,78.25,78.25,78.18,78.19,3910.0
2025-01-13 14:20:00,78.19,78.29,78.19,78.28,7266.0,78.19,78.29,78.19,78.28,7266.0
2025-01-13 14:25:00,78.26,78.35,78.25,78.34,5917.0,78.26,78.35,78.25,78.34,5917.0
2025-01-13 14:30:00,78.36,78.36,78.3,78.3,8764.0,78.36,78.36,78.3,78.3,8764.0
2025-01-13 14:35:00,78.3,78.37,78.24,78.37,14661.0,78.3,78.37,78.24,78.37,14661.0
2025-01-13 14:40:00,78.38,78.45,78.37,78.42,9649.0,78.38,78.45,78.37,78.42,9649.0
2025-01-13 14:45:00,78.41,78.41,78.34,78.34,4450.0,78.41,78.41,78.34,78.34,4450.0
2025-01-13 14:50:00,78.33,78.39,78.27,78.35,6385.0,78.33,78.39,78.27,78.35,6385.0
2025-01-13 14:55:00,78.35,78.4,78.34,78.36,7906.0,78.35,78.4,78.34,78.36,7906.0
2025-01-13 15:00:00,78.35,78.37,78.31,78.35,7953.0,78.35,78.37,78.31,78.35,7953.0
2025-01-13 15:05:00,78.38,78.39,78.3,78.31,9587.0,78.38,78.39,78.3,78.31,9587.0
2025-01-13 15:10:00,78.32,78.35,78.31,78.34,5695.0,78.32,78.35,78.31,78.34,5695.0
2025-01-13 15:15:00,78.32,78.35,78.27,78.34,17249.0,78.32,78.35,78.27,78.34,17249.0
2025-01-13 15:20:00,78.33,78.35,78.26,78.27,11178.0,78.33,78.35,78.26,78.27,11178.0
2025-01-13 15:25:00,78.27,78.31,78.24,78.3,6429.0,78.27,78.31,78.24,78.3,6429.0
2025-01-13 15:30:00,78.31,78.32,78.26,78.27,20394.0,78.31,78.32,78.26,78.27,20394.0
2025-01-13 15:35:00,78.26,78.31,78.25,78.29,21582.0,78.26,78.31,78.25,78.29,21582.0
2025-01-13 15:40:00,78.29,78.3,78.21,78.26,23032.0,78.29,78.3,78.21,78.26,23032.0
2025-01-13 15:45:00,78.26,78.27,78.2,78.25,28778.0,78.26,78.27,78.2,78.25,28778.0
2025-01-13 15:50:00,78.26,78.29,78.14,78.15,23287.0,78.26,78.29,78.14,78.15,23287.0
2025-01-13 15:55:00,78.15,78.2,78.1,78.16,111702.0,78.15,78.2,78.1,78.16,111702.0
2025-01-14 09:30:00,80.0,80.31,79.78,79.91,114978.0,80.0,80.31,79.78,79.91,114978.0
2025-01-14 09:35:00,79.9,80.0,79.71,79.8,50941.0,79.9,80.0,79.71,79.8,50941.0
2025-01-14 09:40:00,79.83,79.99,79.75,79.87,57337.0,79.83,79.99,79.75,79.87,57337.0
2025-01-14 09:45:00,79.89,80.08,79.67,79.72,53605.0,79.89,80.08,79.67,79.72,53605.0
2025-01-14 09:50:00,79.72,79.83,79.64,79.7,28712.0,79.72,79.83,79.64,79.7,28712.0
2025-01-14 09:55:00,79.7,79.7,79.39,79.42,27888.0,79.7,79.7,79.39,79.42,27888.0
2025-01-14 10:00:00,79.42,79.48,79.27,79.48,36318.0,79.42,79.48,79.27,79.48,36318.0
2025-01-14 10:05:00,79.49,79.63,79.44,79.54,20245.0,79.49,79.63,79.44,79.54,20245.0
2025-01-14 10:10:00,79.53,79.63,79.5,79.61,11992.0,79.53,79.63,79.5,79.61,11992.0
2025-01-14 10:15:00,79.6,79.65,79.58,79.59,18561.0,79.6,79.65,79.58,79.59,18561.0
2025-01-14 10:20:00,79.56,79.6,79.42,79.52,147301.0,79.56,79.6,79.42,79.52,147301.0
2025-01-14 10:25:00,79.52,79.62,79.47,79.62,14788.0,79.52,79.62,79.47,79.62,14788.0
2025-01-14 10:30:00,79.6,79.83,79.55,79.83,23709.0,79.6,79.83,79.55,79.83,23709.0
2025-01-14 10:35:00,79.83,80.09,79.83,80.06,33183.0,79.83,80.09,79.83,80.06,33183.0
2025-01-14 10:40:00,80.05,80.17,79.95,80.02,41986.0,80.05,80.17,79.95,80.02,41986.0
2025-01-14 10:45:00,80.06,80.16,79.9,80.1,38715.0,80.06,80.16,79.9,80.1,38715.0
2025-01-14 10:50:00,80.1,80.15,80.05,80.13,15126.0,80.1,80.15,80.05,80.13,15126.0
2025-01-14 10:55:00,80.14,80.2,80.09,80.12,14160.0,80.14,80.2,80.09,80.12,14160.0
2025-01-14 11:00:00,80.13,80.13,79.94,79.95,29808.0,80.13,80.13,79.94,79.95,29808.0
2025-01-14 11:05:00,79.95,80.12,79.95,80.1,15023.0,79.95,80.12,79.95,80.1,15023.0
2025-01-14 11:10:00,80.1,80.15,80.06,80.15,8036.0,80.1,80.15,80.06,80.15,8036.0
2025-01-14 11:15:00,80.15,80.37,80.12,80.3,23081.0,80.15,80.37,80.12,80.3,23081.0
2025-01-14 11:20:00,80.28,80.31,80.24,80.29,14637.0,80.28,80.31,80.24,80.29,14637.0
2025-01-14 11:25:00,80.3,80.36,80.13,80.22,23470.0,80.3,80.36,80.13,80.22,23470.0
2025-01-14 11:30:00,80.21,80.27,80.19,80.27,20936.0,80.21,80.27,80.19,80.27,20936.0
2025-01-14 11:35:00,80.27,80.38,80.27,80.35,38261.0,80.27,80.38,80.27,80.35,38261.0
2025-01-14 11:40:00,80.35,80.35,80.26,80.28,20647.0,80.35,80.35,80.26,80.28,20647.0
2025-01-14 11:45:00,80.3,80.47,80.25,80.42,27831.0,80.3,80.47,80.25,80.42,27831.0
2025-01-14 11:50:00,80.43,80.53,80.35,80.41,41832.0,80.43,80.53,80.35,80.41,41832.0
2025-01-14 11:55:00,80.42,80.42,80.29,80.33,11455.0,80.42,80.42,80.29,80.33,11455.0
2025-01-14 12:00:00,80.32,80.32,80.06,80.14,50267.0,80.32,80.32,80.06,80.14,50267.0
2025-01-14 12:05:00,80.12,80.19,80.08,80.12,25840.0,80.12,80.19,80.08,80.12,25840.0
2025-01-14 12:10:00,80.12,80.14,80.05,80.05,14447.0,80.12,80.14,80.05,80.05,14447.0
2025-01-14 12:15:00,80.04,80.13,80.04,80.09,9295.0,80.04,80.13,80.04,80.09,9295.0
2025-01-14 12:20:00,80.07,80.08,80.01,80.04,4910.0,80.07,80.08,80.01,80.04,4910.0
2025-01-14 12:25:00,80.04,80.08,79.98,80.02,21066.0,80.04,80.08,79.98,80.02,21066.0
2025-01-14 12:30:00,80.02,80.12,80.01,80.09,8037.0,80.02,80.12,80.01,80.09,8037.0
2025-01-14 12:35:00,80.09,80.17,80.07,80.09,20367.0,80.09,80.17,80.07,80.09,20367.0
2025-01-14 12:40:00,80.09,80.26,80.08,80.26,18646.0,80.09,80.26,80.08,80.26,18646.0
2025-01-14 12:45:00,80.28,80.3,80.26,80.29,6133.0,80.28,80.3,80.26,80.29,6133.0
2025-01-14 12:50:00,80.29,80.37,80.21,80.21,15922.0,80.29,80.37,80.21,80.21,15922.0
2025-01-14 12:55:00,80.24,80.34,80.19,80.29,11657.0,80.24,80.34,80.19,80.29,11657.0
2025-01-14 13:00:00,80.27,80.31,80.24,80.29,10097.0,80.27,80.31,80.24,80.29,10097.0
2025-01-14 13:05:00,80.29,80.33,80.27,80.29,15471.0,80.29,80.33,80.27,80.29,15471.0
2025-01-14 13:10:00,80.29,80.29,80.24,80.25,13236.0,80.29,80.29,80.24,80.25,13236.0
2025-01-14 13:15:00,80.25,80.25,80.18,80.23,7063.0,80.25,80.25,80.18,80.23,7063.0
2025-01-14 13:20:00,80.23,80.27,80.2,80.22,27852.0,80.23,80.27,80.2,80.22,27852.0
2025-01-14 13:25:00,80.24,80.25,80.2,80.24,16835.0,80.24,80.25,80.2,80.24,16835.0
2025-01-14 13:30:00,80.24,80.28,80.22,80.25,14872.0,80.24,80.28,80.22,80.25,14872.0
2025-01-14 13:35:00,80.25,80.3,80.21,80.29,23238.0,80.25,80.3,80.21,80.29,23238.0
2025-01-14 13:40:00,80.29,80.37,80.29,80.31,18351.0,80.29,80.37,80.29,80.31,18351.0
2025-01-14 13:45:00,80.29,80.37,80.28,80.31,8329.0,80.29,80.37,80.28,80.31,8329.0
2025-01-14 13:50:00,80.29,80.3,80.18,80.2,9963.0,80.29,80.3,80.18,80.2,9963.0
2025-01-14 13:55:00,80.2,80.23,80.15,80.17,16608.0,80.2,80.23,80.15,80.17,16608.0
2025-01-14 14:00:00,80.16,80.18,80.1,80.16,11626.0,80.16,80.18,80.1,80.16,11626.0
2025-01-14 14:05:00,80.17,80.18,80.08,80.18,24787.0,80.17,80.18,80.08,80.18,24787.0
2025-01-14 14:10:00,80.19,80.24,80.18,80.24,8262.0,80.19,80.24,80.18,80.24,8262.0
2025-01-14 14:15:00,80.23,80.31,80.23,80.31,10529.0,80.23,80.31,80.23,80.31,10529.0
2025-01-14 14:20:00,80.32,80.35,80.23,80.27,41967.0,80.32,80.35,80.23,80.27,41967.0
2025-01-14 14:25:00,80.25,80.28,80.22,80.25,14604.0,80.25,80.28,80.22,80.25,14604.0
2025-01-14 14:30:00,80.26,80.27,80.19,80.19,36027.0,80.26,80.27,80.19,80.19,36027.0
2025-01-14 14:35:00,80.19,80.2,80.17,80.17,10736.0,80.19,80.2,80.17,80.17,10736.0
2025-01-14 14:40:00,80.16,80.17,80.11,80.12,17880.0,80.16,80.17,80.11,80.12,17880.0
2025-01-14 14:45:00,80.12,80.12,80.04,80.06,18576.0,80.12,80.12,80.04,80.06,18576.0
2025-01-14 14:50:00,80.07,80.07,79.86,79.88,31875.0,80.07,80.07,79.86,79.88,31875.0
2025-01-14 14:55:00,79.89,79.89,79.81,79.86,42663.0,79.89,79.89,79.81,79.86,42663.0
2025-01-14 15:00:00,79.86,79.9,79.71,79.72,35875.0,79.86,79.9,79.71,79.72,35875.0
2025-01-14 15:05:00,79.72,79.79,79.67,79.7,36576.0,79.72,79.79,79.67,79.7,36576.0
2025-01-14 15:10:00,79.69,79.69,79.62,79.63,18433.0,79.69,79.69,79.62,79.63,18433.0
2025-01-14 15:15:00,79.63,79.68,79.62,79.66,51081.0,79.63,79.68,79.62,79.66,51081.0
2025-01-14 15:20:00,79.67,79.67,79.55,79.65,75949.0,79.67,79.67,79.55,79.65,75949.0
2025-01-14 15:25:00,79.65,79.65,79.56,79.56,30531.0,79.65,79.65,79.56,79.56,30531.0
2025-01-14 15:30:00,79.56,79.57,79.5,79.55,57876.0,79.56,79.57,79.5,79.55,57876.0
2025-01-14 15:35:00,79.55,79.57,79.51,79.56,31963.0,79.55,79.57,79.51,79.56,31963.0
2025-01-14 15:40:00,79.56,79.71,79.56,79.69,40353.0,79.56,79.71,79.56,79.69,40353.0
2025-01-14 15:45:00,79.7,79.81,79.67,79.68,46755.0,79.7,79.81,79.67,79.68,46755.0
2025-01-14 15:50:00,79.68,79.77,79.61,79.62,102966.0,79.68,79.77,79.61,79.62,102966.0
2025-01-14 15:55:00,79.63,79.7,79.51,79.59,267218.0,79.63,79.7,79.51,79.59,267218.0
2025-01-15 09:30:00,81.18,81.19,80.45,80.47,145853.0,81.18,81.19,80.45,80.47,145853.0
2025-01-15 09:35:00,80.46,80.5,80.16,80.25,40854.0,80.46,80.5,80.16,80.25,40854.0
2025-01-15 09:40:00,80.24,80.25,79.95,80.06,51766.0,80.24,80.25,79.95,80.06,51766.0
2025-01-15 09:45:00,80.07,80.38,79.93,80.33,80099.0,80.07,80.38,79.93,80.33,80099.0
2025-01-15 09:50:00,80.31,80.44,80.27,80.38,17949.0,80.31,80.44,80.27,80.38,17949.0
2025-01-15 09:55:00,80.36,80.82,80.35,80.8,23752.0,80.36,80.82,80.35,80.8,23752.0
2025-01-15 10:00:00,80.78,80.79,80.66,80.7,24009.0,80.78,80.79,80.66,80.7,24009.0
2025-01-15 10:05:00,80.7,80.85,80.66,80.77,11136.0,80.7,80.85,80.66,80.77,11136.0
2025-01-15 10:10:00,80.79,80.79,80.68,80.72,10571.0,80.79,80.79,80.68,80.72,10571.0
2025-01-15 10:15:00,80.71,80.78,80.51,80.76,19489.0,80.71,80.78,80.51,80.76,19489.0
2025-01-15 10:20:00,80.75,80.81,80.73,80.81,23357.0,80.75,80.81,80.73,80.81,23357.0
2025-01-15 10:25:00,80.81,80.84,80.76,80.8,12568.0,80.81,80.84,80.76,80.8,12568.0
2025-01-15 10:30:00,80.79,80.91,80.77,80.86,12750.0,80.79,80.91,80.77,80.86,12750.0
2025-01-15 10:35:00,80.87,80.88,80.77,80.86,21253.0,80.87,80.88,80.77,80.86,21253.0
2025-01-15 10:40:00,80.86,80.86,80.74,80.76,14973.0,80.86,80.86,80.74,80.76,14973.0
2025-01-15 10:45:00,80.75,80.77,80.62,80.65,14410.0,80.75,80.77,80.62,80.65,14410.0
2025-01-15 10:50:00,80.71,80.8,80.63,80.65,22158.0,80.71,80.8,80.63,80.65,22158.0
2025-01-15 10:55:00,80.7,80.7,80.48,80.48,25064.0,80.7,80.7,80.48,80.48,25064.0
2025-01-15 11:00:00,80.53,80.58,80.49,80.54,9328.0,80.53,80.58,80.49,80.54,9328.0
2025-01-15 11:05:00,80.56,80.58,80.4,80.43,6161.0,80.56,80.58,80.4,80.43,6161.0
2025-01-15 11:10:00,80.42,80.52,80.38,80.49,16590.0,80.42,80.52,80.38,80.49,16590.0
2025-01-15 11:15:00,80.49,80.52,80.41,80.41,12642.0,80.49,80.52,80.41,80.41,12642.0
2025-01-15 11:20:00,80.4,80.55,80.4,80.47,7621.0,80.4,80.55,80.4,80.47,7621.0
2025-01-15 11:25:00,80.5,80.56,80.47,80.54,9008.0,80.5,80.56,80.47,80.54,9008.0
2025-01-15 11:30:00,80.54,80.54,80.31,80.38,39383.0,80.54,80.54,80.31,80.38,39383.0
2025-01-15 11:35:00,80.39,80.41,80.36,80.41,3947.0,80.39,80.41,80.36,80.41,3947.0
2025-01-15 11:40:00,80.41,80.43,80.32,80.32,8944.0,80.41,80.43,80.32,80.32,8944.0
2025-01-15 11:45:00,80.37,80.43,80.34,80.43,6734.0,80.37,80.43,80.34,80.43,6734.0
2025-01-15 11:50:00,80.41,80.43,80.33,80.34,4062.0,80.41,80.43,80.33,80.34,4062.0
2025-01-15 11:55:00,80.36,80.41,80.35,80.4,3152.0,80.36,80.41,80.35,80.4,3152.0
2025-01-15 12:00:00,80.39,80.47,80.39,80.45,4493.0,80.39,80.47,80.39,80.45,4493.0
2025-01-15 12:05:00,80.45,80.51,80.45,80.46,9200.0,80.45,80.51,80.45,80.46,9200.0
2025-01-15 12:10:00,80.45,80.54,80.43,80.52,5479.0,80.45,80.54,80.43,80.52,5479.0
2025-01-15 12:15:00,80.52,80.61,80.52,80.56,4923.0,80.52,80.61,80.52,80.56,4923.0
2025-01-15 12:20:00,80.56,80.58,80.49,80.49,6403.0,80.56,80.58,80.49,80.49,6403.0
2025-01-15 12:25:00,80.5,80.53,80.5,80.52,4400.0,80.5,80.53,80.5,80.52,4400.0
2025-01-15 12:30:00,80.52,80.54,80.51,80.53,1700.0,80.52,80.54,80.51,80.53,1700.0
2025-01-15 12:35:00,80.53,80.56,80.52,80.56,4585.0,80.53,80.56,80.52,80.56,4585.0
2025-01-15 12:40:00,80.55,80.58,80.55,80.55,4071.0,80.55,80.58,80.55,80.55,4071.0
2025-01-15 12:45:00,80.56,80.58,80.51,80.58,4628.0,80.56,80.58,80.51,80.58,4628.0
2025-01-15 12:50:00,80.58,80.63,80.57,80.63,3788.0,80.58,80.63,80.57,80.63,3788.0
2025-01-15 12:55:00,80.63,80.64,80.61,80.64,3761.0,80.63,80.64,80.61,80.64,3761.0
2025-01-15 13:00:00,80.64,80.66,80.62,80.63,5028.0,80.64,80.66,80.62,80.63,5028.0
2025-01-15 13:05:00,80.62,80.63,80.59,80.6,5687.0,80.62,80.63,80.59,80.6,5687.0
2025-01-15 13:10:00,80.61,80.65,80.61,80.62,5125.0,80.61,80.65,80.61,80.62,5125.0
2025-01-15 13:15:00,80.62,80.67,80.57,80.67,20554.0,80.62,80.67,80.57,80.67,20554.0
2025-01-15 13:20:00,80.67,80.69,80.61,80.62,5708.0,80.67,80.69,80.61,80.62,5708.0
2025-01-15 13:25:00,80.64,80.64,80.61,80.61,1129.0,80.64,80.64,80.61,80.61,1129.0
2025-01-15 13:30:00,80.61,80.65,80.59,80.64,7199.0,80.61,80.65,80.59,80.64,7199.0
2025-01-15 13:35:00,80.64,80.65,80.63,80.64,5182.0,80.64,80.65,80.63,80.64,5182.0
2025-01-15 13:40:00,80.64,80.68,80.64,80.67,2543.0,80.64,80.68,80.64,80.67,2543.0
2025-01-15 13:45:00,80.68,80.71,80.62,80.71,16583.0,80.68,80.71,80.62,80.71,16583.0
2025-01-15 13:50:00,80.73,80.78,80.72,80.74,6269.0,80.73,80.78,80.72,80.74,6269.0
2025-01-15 13:55:00,80.75,80.75,80.73,80.74,3315.0,80.75,80.75,80.73,80.74,3315.0
2025-01-15 14:00:00,80.76,80.8,80.76,80.77,7861.0,80.76,80.8,80.76,80.77,7861.0
2025-01-15 14:05:00,80.77,80.77,80.72,80.74,8742.0,80.77,80.77,80.72,80.74,8742.0
2025-01-15 14:10:00,80.77,80.79,80.73,80.78,4139.0,80.77,80.79,80.73,80.78,4139.0
2025-01-15 14:15:00,80.77,80.79,80.75,80.77,7640.0,80.77,80.79,80.75,80.77,7640.0
2025-01-15 14:20:00,80.77,80.79,80.72,80.78,4529.0,80.77,80.79,80.72,80.78,4529.0
2025-01-15 14:25:00,80.78,80.85,80.77,80.85,6759.0,80.78,80.85,80.77,80.85,6759.0
2025-01-15 14:30:00,80.85,80.9,80.84,80.88,15163.0,80.85,80.9,80.84,80.88,15163.0
2025-01-15 14:35:00,80.87,80.87,80.82,80.87,5191.0,80.87,80.87,80.82,80.87,5191.0
2025-01-15 14:40:00,80.85,80.85,80.8,80.8,3617.0,80.85,80.85,80.8,80.8,3617.0
2025-01-15 14:45:00,80.8,80.82,80.75,80.76,17353.0,80.8,80.82,80.75,80.76,17353.0
2025-01-15 14:50:00,80.76,81.03,80.76,81.03,53557.0,80.76,81.03,80.76,81.03,53557.0
2025-01-15 14:55:00,81.03,81.04,80.95,80.95,23790.0,81.03,81.04,80.95,80.95,23790.0
2025-01-15 15:00:00,80.95,81.1,80.9,81.09,52272.0,80.95,81.1,80.9,81.09,52272.0
2025-01-15 15:05:00,81.09,81.18,81.08,81.16,22286.0,81.09,81.18,81.08,81.16,22286.0
2025-01-15 15:10:00,81.17,81.21,81.13,81.17,25995.0,81.17,81.21,81.13,81.17,25995.0
2025-01-15 15:15:00,81.17,81.18,81.09,81.14,21368.0,81.17,81.18,81.09,81.14,21368.0
2025-01-15 15:20:00,81.15,81.38,81.15,81.34,28476.0,81.15,81.38,81.15,81.34,28476.0
2025-01-15 15:25:00,81.34,81.38,81.29,81.36,30705.0,81.34,81.38,81.29,81.36,30705.0
2025-01-15 15:30:00,81.35,81.38,81.32,81.36,18959.0,81.35,81.38,81.32,81.36,18959.0
2025-01-15 15:35:00,81.36,81.38,81.35,81.37,27070.0,81.36,81.38,81.35,81.37,27070.0
2025-01-15 15:40:00,81.37,81.52,81.35,81.51,85260.0,81.37,81.52,81.35,81.51,85260.0
2025-01-15 15:45:00,81.5,81.55,81.48,81.55,41110.0,81.5,81.55,81.48,81.55,41110.0
2025-01-15 15:50:00,81.55,81.61,81.44,81.52,76005.0,81.55,81.61,81.44,81.52,76005.0
2025-01-15 15:55:00,81.52,81.56,81.41,81.51,222324.0,81.52,81.56,81.41,81.51,222324.0
2025-01-16 09:30:00,80.89,81.08,80.38,80.7,115877.0,80.89,81.08,80.38,80.7,115877.0
2025-01-16 09:35:00,80.77,80.77,80.51,80.74,35990.0,80.77,80.77,80.51,80.74,35990.0
2025-01-16 09:40:00,80.77,80.94,80.56,80.69,54044.0,80.77,80.94,80.56,80.69,54044.0
2025-01-16 09:45:00,80.7,80.83,80.51,80.63,34859.0,80.7,80.83,80.51,80.63,34859.0
2025-01-16 09:50:00,80.64,80.98,80.61,80.92,28044.0,80.64,80.98,80.61,80.92,28044.0
2025-01-16 09:55:00,80.95,81.17,80.94,81.02,38544.0,80.95,81.17,80.94,81.02,38544.0
2025-01-16 10:00:00,81.01,81.24,80.93,81.22,28194.0,81.01,81.24,80.93,81.22,28194.0
2025-01-16 10:05:00,81.22,81.35,81.08,81.2,28855.0,81.22,81.35,81.08,81.2,28855.0
2025-01-16 10:10:00,81.2,81.24,80.92,81.02,20303.0,81.2,81.24,80.92,81.02,20303.0
2025-01-16 10:15:00,81.0,81.02,80.82,80.86,10671.0,81.0,81.02,80.82,80.86,10671.0
2025-01-16 10:20:00,80.88,80.93,80.81,80.87,10304.0,80.88,80.93,80.81,80.87,10304.0
2025-01-16 10:25:00,80.91,80.95,80.85,80.87,10376.0,80.91,80.95,80.85,80.87,10376.0
2025-01-16 10:30:00,80.85,80.89,80.8,80.89,11864.0,80.85,80.89,80.8,80.89,11864.0
2025-01-16 10:35:00,80.88,80.88,80.73,80.82,15466.0,80.88,80.88,80.73,80.82,15466.0
2025-01-16 10:40:00,80.81,80.88,80.79,80.88,12954.0,80.81,80.88,80.79,80.88,12954.0
2025-01-16 10:45:00,80.87,80.89,80.76,80.76,8635.0,80.87,80.89,80.76,80.76,8635.0
2025-01-16 10:50:00,80.76,80.78,80.64,80.68,20656.0,80.76,80.78,80.64,80.68,20656.0
2025-01-16 10:55:00,80.7,80.76,80.68,80.73,8679.0,80.7,80.76,80.68,80.73,8679.0
2025-01-16 11:00:00,80.72,80.9,80.65,80.87,47528.0,80.72,80.9,80.65,80.87,47528.0
2025-01-16 11:05:00,80.88,80.97,80.8,80.97,12559.0,80.88,80.97,80.8,80.97,12559.0
2025-01-16 11:10:00,80.95,80.95,80.76,80.77,13048.0,80.95,80.95,80.76,80.77,13048.0
2025-01-16 11:15:00,80.77,80.83,80.73,80.75,7512.0,80.77,80.83,80.73,80.75,7512.0
2025-01-16 11:20:00,80.75,80.75,80.67,80.72,16854.0,80.75,80.75,80.67,80.72,16854.0
2025-01-16 11:25:00,80.73,80.74,80.61,80.63,15919.0,80.73,80.74,80.61,80.63,15919.0
2025-01-16 11:30:00,80.63,80.65,80.56,80.6,21834.0,80.63,80.65,80.56,80.6,21834.0
2025-01-16 11:35:00,80.62,80.63,80.52,80.57,9668.0,80.62,80.63,80.52,80.57,9668.0
2025-01-16 11:40:00,80.57,80.69,80.56,80.69,7831.0,80.57,80.69,80.56,80.69,7831.0
2025-01-16 11:45:00,80.68,80.77,80.68,80.77,14544.0,80.68,80.77,80.68,80.77,14544.0
2025-01-16 11:50:00,80.77,80.8,80.69,80.77,13960.0,80.77,80.8,80.69,80.77,13960.0
2025-01-16 11:55:00,80.77,80.79,80.66,80.74,8405.0,80.77,80.79,80.66,80.74,8405.0
2025-01-16 12:00:00,80.71,80.72,80.64,80.66,3468.0,80.71,80.72,80.64,80.66,3468.0
2025-01-16 12:05:00,80.66,80.75,80.61,80.75,6601.0,80.66,80.75,80.61,80.75,6601.0
2025-01-16 12:10:00,80.75,80.82,80.73,80.79,5389.0,80.75,80.82,80.73,80.79,5389.0
2025-01-16 12:15:00,80.78,80.89,80.76,80.89,7729.0,80.78,80.89,80.76,80.89,7729.0
2025-01-16 12:20:00,80.89,81.14,80.89,81.13,20706.0,80.89,81.14,80.89,81.13,20706.0
2025-01-16 12:25:00,81.14,81.24,81.1,81.2,18199.0,81.14,81.24,81.1,81.2,18199.0
2025-01-16 12:30:00,81.2,81.22,81.03,81.03,23160.0,81.2,81.22,81.03,81.03,23160.0
2025-01-16 12:35:00,80.99,81.05,80.99,81.05,6986.0,80.99,81.05,80.99,81.05,6986.0
2025-01-16 12:40:00,81.02,81.14,81.01,81.13,14046.0,81.02,81.14,81.01,81.13,14046.0
2025-01-16 12:45:00,81.13,81.19,81.13,81.16,6737.0,81.13,81.19,81.13,81.16,6737.0
2025-01-16 12:50:00,81.17,81.17,81.1,81.13,8709.0,81.17,81.17,81.1,81.13,8709.0
2025-01-16 12:55:00,81.13,81.14,81.04,81.06,9689.0,81.13,81.14,81.04,81.06,9689.0
2025-01-16 13:00:00,81.05,81.05,80.95,81.04,3200.0,81.05,81.05,80.95,81.04,3200.0
2025-01-16 13:05:00,81.02,81.04,80.99,81.03,10131.0,81.02,81.04,80.99,81.03,10131.0
2025-01-16 13:10:00,81.02,81.1,81.02,81.09,7088.0,81.02,81.1,81.02,81.09,7088.0
2025-01-16 13:15:00,81.09,81.1,80.97,80.98,7331.0,81.09,81.1,80.97,80.98,7331.0
2025-01-16 13:20:00,80.98,81.03,80.93,80.95,20404.0,80.98,81.03,80.93,80.95,20404.0
2025-01-16 13:25:00,80.95,81.05,80.94,81.01,11136.0,80.95,81.05,80.94,81.01,11136.0
2025-01-16 13:30:00,80.99,80.99,80.91,80.91,3440.0,80.99,80.99,80.91,80.91,3440.0
2025-01-16 13:35:00,80.91,80.94,80.81,80.82,9578.0,80.91,80.94,80.81,80.82,9578.0
2025-01-16 13:40:00,80.83,80.83,80.7,80.7,6010.0,80.83,80.83,80.7,80.7,6010.0
2025-01-16 13:45:00,80.7,80.7,80.61,80.65,7766.0,80.7,80.7,80.61,80.65,7766.0
2025-01-16 13:50:00,80.63,80.69,80.6,80.68,6248.0,80.63,80.69,80.6,80.68,6248.0
2025-01-16 13:55:00,80.67,80.75,80.64,80.69,16900.0,80.67,80.75,80.64,80.69,16900.0
2025-01-16 14:00:00,80.66,80.68,80.58,80.68,9475.0,80.66,80.68,80.58,80.68,9475.0
2025-01-16 14:05:00,80.66,80.7,80.66,80.68,6016.0,80.66,80.7,80.66,80.68,6016.0
2025-01-16 14:10:00,80.68,80.8,80.68,80.76,9980.0,80.68,80.8,80.68,80.76,9980.0
2025-01-16 14:15:00,80.75,80.77,80.72,80.72,3266.0,80.75,80.77,80.72,80.72,3266.0
2025-01-16 14:20:00,80.7,80.7,80.62,80.64,6278.0,80.7,80.7,80.62,80.64,6278.0
2025-01-16 14:25:00,80.63,80.73,80.62,80.68,5094.0,80.63,80.73,80.62,80.68,5094.0
2025-01-16 14:30:00,80.65,80.67,80.59,80.62,4498.0,80.65,80.67,80.59,80.62,4498.0
2025-01-16 14:35:00,80.61,80.67,80.6,80.66,4860.0,80.61,80.67,80.6,80.66,4860.0
2025-01-16 14:40:00,80.64,80.65,80.63,80.64,3665.0,80.64,80.65,80.63,80.64,3665.0
2025-01-16 14:45:00,80.64,80.69,80.64,80.67,7722.0,80.64,80.69,80.64,80.67,7722.0
2025-01-16 14:50:00,80.66,80.72,80.63,80.7,6276.0,80.66,80.72,80.63,80.7,6276.0
2025-01-16 14:55:00,80.69,80.73,80.68,80.72,8170.0,80.69,80.73,80.68,80.72,8170.0
2025-01-16 15:00:00,80.71,80.74,80.69,80.7,8514.0,80.71,80.74,80.69,80.7,8514.0
2025-01-16 15:05:00,80.7,80.79,80.69,80.79,8416.0,80.7,80.79,80.69,80.79,8416.0
2025-01-16 15:10:00,80.79,80.79,80.73,80.73,9292.0,80.79,80.79,80.73,80.73,9292.0
2025-01-16 15:15:00,80.73,80.74,80.68,80.68,6270.0,80.73,80.74,80.68,80.68,6270.0
2025-01-16 15:20:00,80.67,80.76,80.65,80.73,13540.0,80.67,80.76,80.65,80.73,13540.0
2025-01-16 15:25:00,80.77,80.81,80.76,80.8,12434.0,80.77,80.81,80.76,80.8,12434.0
2025-01-16 15:30:00,80.79,80.87,80.76,80.78,13489.0,80.79,80.87,80.76,80.78,13489.0
2025-01-16 15:35:00,80.77,80.82,80.75,80.76,11728.0,80.77,80.82,80.75,80.76,11728.0
2025-01-16 15:40:00,80.75,80.83,80.75,80.78,14695.0,80.75,80.83,80.75,80.78,14695.0
2025-01-16 15:45:00,80.78,80.81,80.74,80.8,18618.0,80.78,80.81,80.74,80.8,18618.0
2025-01-16 15:50:00,80.81,80.9,80.73,80.74,32414.0,80.81,80.9,80.73,80.74,32414.0
2025-01-16 15:55:00,80.72,80.81,80.63,80.74,143866.0,80.72,80.81,80.63,80.74,143866.0
2025-01-17 09:30:00,81.0,81.53,80.9,81.49,110011.0,81.0,81.53,80.9,81.49,110011.0
2025-01-17 09:35:00,81.52,81.74,81.51,81.64,37348.0,81.52,81.74,81.51,81.64,37348.0
2025-01-17 09:40:00,81.66,82.34,81.64,82.23,84933.0,81.66,82.34,81.64,82.23,84933.0
2025-01-17 09:45:00,82.31,82.88,82.26,82.82,109043.0,82.31,82.88,82.26,82.82,109043.0
2025-01-17 09:50:00,82.86,83.68,82.82,83.24,179502.0,82.86,83.68,82.82,83.24,179502.0
2025-01-17 09:55:00,83.3,83.82,83.22,83.73,92201.0,83.3,83.82,83.22,83.73,92201.0
2025-01-17 10:00:00,83.68,83.95,83.53,83.71,107214.0,83.68,83.95,83.53,83.71,107214.0
2025-01-17 10:05:00,83.71,83.88,83.26,83.26,102777.0,83.71,83.88,83.26,83.26,102777.0
2025-01-17 10:10:00,83.29,83.62,83.26,83.34,57453.0,83.29,83.62,83.26,83.34,57453.0
2025-01-17 10:15:00,83.34,83.43,83.16,83.16,85272.0,83.34,83.43,83.16,83.16,85272.0
2025-01-17 10:20:00,83.16,83.24,83.02,83.1,61373.0,83.16,83.24,83.02,83.1,61373.0
2025-01-17 10:25:00,83.08,83.36,83.02,83.2,40308.0,83.08,83.36,83.02,83.2,40308.0
2025-01-17 10:30:00,83.24,83.35,83.15,83.21,30937.0,83.24,83.35,83.15,83.21,30937.0
2025-01-17 10:35:00,83.24,83.27,83.08,83.21,23253.0,83.24,83.27,83.08,83.21,23253.0
2025-01-17 10:40:00,83.23,83.36,83.2,83.36,16198.0,83.23,83.36,83.2,83.36,16198.0
2025-01-17 10:45:00,83.38,83.47,83.25,83.41,46982.0,83.38,83.47,83.25,83.41,46982.0
2025-01-17 10:50:00,83.45,83.54,83.36,83.4,15265.0,83.45,83.54,83.36,83.4,15265.0
2025-01-17 10:55:00,83.41,83.64,83.41,83.61,31897.0,83.41,83.64,83.41,83.61,31897.0
2025-01-17 11:00:00,83.56,83.57,83.34,83.41,8947.0,83.56,83.57,83.34,83.41,8947.0
2025-01-17 11:05:00,83.39,83.4,83.14,83.3,26143.0,83.39,83.4,83.14,83.3,26143.0
2025-01-17 11:10:00,83.26,83.33,83.18,83.23,12704.0,83.26,83.33,83.18,83.23,12704.0
2025-01-17 11:15:00,83.25,83.29,83.15,83.18,17559.0,83.25,83.29,83.15,83.18,17559.0
2025-01-17 11:20:00,83.2,83.3,83.15,83.25,14810.0,83.2,83.3,83.15,83.25,14810.0
2025-01-17 11:25:00,83.28,83.29,83.12,83.16,8179.0,83.28,83.29,83.12,83.16,8179.0
2025-01-17 11:30:00,83.16,83.18,83.05,83.15,18520.0,83.16,83.18,83.05,83.15,18520.0
2025-01-17 11:35:00,83.16,83.21,83.13,83.17,7629.0,83.16,83.21,83.13,83.17,7629.0
2025-01-17 11:40:00,83.18,83.32,83.18,83.32,8923.0,83.18,83.32,83.18,83.32,8923.0
2025-01-17 11:45:00,83.29,83.3,83.13,83.23,15628.0,83.29,83.3,83.13,83.23,15628.0
2025-01-17 11:50:00,83.24,83.39,83.23,83.38,9766.0,83.24,83.39,83.23,83.38,9766.0
2025-01-17 11:55:00,83.36,83.37,83.23,83.27,9162.0,83.36,83.37,83.23,83.27,9162.0
2025-01-17 12:00:00,83.26,83.36,83.25,83.31,12964.0,83.26,83.36,83.25,83.31,12964.0
2025-01-17 12:05:00,83.29,83.39,83.23,83.31,16490.0,83.29,83.39,83.23,83.31,16490.0
2025-01-17 12:10:00,83.31,83.33,83.27,83.33,12200.0,83.31,83.33,83.27,83.33,12200.0
2025-01-17 12:15:00,83.32,83.33,83.14,83.22,17046.0,83.32,83.33,83.14,83.22,17046.0
2025-01-17 12:20:00,83.17,83.17,82.94,83.05,38675.0,83.17,83.17,82.94,83.05,38675.0
2025-01-17 12:25:00,83.07,83.14,82.97,83.11,11964.0,83.07,83.14,82.97,83.11,11964.0
2025-01-17 12:30:00,83.12,83.12,83.02,83.08,12464.0,83.12,83.12,83.02,83.08,12464.0
2025-01-17 12:35:00,83.08,83.09,82.95,82.95,7308.0,83.08,83.09,82.95,82.95,7308.0
2025-01-17 12:40:00,82.95,82.99,82.9,82.97,7520.0,82.95,82.99,82.9,82.97,7520.0
2025-01-17 12:45:00,82.94,82.96,82.88,82.9,3981.0,82.94,82.96,82.88,82.9,3981.0
2025-01-17 12:50:00,82.93,82.95,82.79,82.84,23321.0,82.93,82.95,82.79,82.84,23321.0
2025-01-17 12:55:00,82.84,82.92,82.83,82.9,12336.0,82.84,82.92,82.83,82.9,12336.0
2025-01-17 13:00:00,82.91,82.95,82.85,82.87,8202.0,82.91,82.95,82.85,82.87,8202.0
2025-01-17 13:05:00,82.88,82.9,82.78,82.78,10554.0,82.88,82.9,82.78,82.78,10554.0
2025-01-17 13:10:00,82.78,82.89,82.78,82.82,14734.0,82.78,82.89,82.78,82.82,14734.0
2025-01-17 13:15:00,82.83,82.86,82.76,82.79,15101.0,82.83,82.86,82.76,82.79,15101.0
2025-01-17 13:20:00,82.79,82.85,82.77,82.84,5135.0,82.79,82.85,82.77,82.84,5135.0
2025-01-17 13:25:00,82.82,82.82,82.72,82.75,10529.0,82.82,82.82,82.72,82.75,10529.0
2025-01-17 13:30:00,82.74,82.76,82.66,82.67,9665.0,82.74,82.76,82.66,82.67,9665.0
2025-01-17 13:35:00,82.68,82.78,82.68,82.78,13693.0,82.68,82.78,82.68,82.78,13693.0
2025-01-17 13:40:00,82.79,82.81,82.77,82.8,5764.0,82.79,82.81,82.77,82.8,5764.0
2025-01-17 13:45:00,82.8,82.95,82.77,82.9,34272.0,82.8,82.95,82.77,82.9,34272.0
2025-01-17 13:50:00,82.91,82.91,82.77,82.86,7328.0,82.91,82.91,82.77,82.86,7328.0
2025-01-17 13:55:00,82.86,82.88,82.82,82.88,12918.0,82.86,82.88,82.82,82.88,12918.0
2025-01-17 14:00:00,82.86,83.09,82.85,83.05,14965.0,82.86,83.09,82.85,83.05,14965.0
2025-01-17 14:05:00,83.07,83.26,83.07,83.23,23408.0,83.07,83.26,83.07,83.23,23408.0
2025-01-17 14:10:00,83.23,83.25,83.07,83.12,42209.0,83.23,83.25,83.07,83.12,42209.0
2025-01-17 14:15:00,83.13,83.15,83.02,83.03,9344.0,83.13,83.15,83.02,83.03,9344.0
2025-01-17 14:20:00,83.05,83.16,83.05,83.16,8468.0,83.05,83.16,83.05,83.16,8468.0
2025-01-17 14:25:00,83.15,83.2,83.13,83.14,14576.0,83.15,83.2,83.13,83.14,14576.0
2025-01-17 14:30:00,83.12,83.13,83.05,83.13,11999.0,83.12,83.13,83.05,83.13,11999.0
2025-01-17 14:35:00,83.12,83.15,83.0,83.01,15244.0,83.12,83.15,83.0,83.01,15244.0
2025-01-17 14:40:00,83.03,83.06,83.01,83.01,7847.0,83.03,83.06,83.01,83.01,7847.0
2025-01-17 14:45:00,83.04,83.1,83.03,83.1,7605.0,83.04,83.1,83.03,83.1,7605.0
2025-01-17 14:50:00,83.11,83.19,83.11,83.13,16096.0,83.11,83.19,83.11,83.13,16096.0
2025-01-17 14:55:00,83.13,83.15,83.05,83.07,7855.0,83.13,83.15,83.05,83.07,7855.0
2025-01-17 15:00:00,83.05,83.05,82.82,82.82,8811.0,83.05,83.05,82.82,82.82,8811.0
2025-01-17 15:05:00,82.84,82.87,82.79,82.81,14154.0,82.84,82.87,82.79,82.81,14154.0
2025-01-17 15:10:00,82.8,82.85,82.79,82.83,8135.0,82.8,82.85,82.79,82.83,8135.0
2025-01-17 15:15:00,82.84,82.89,82.81,82.87,9714.0,82.84,82.89,82.81,82.87,9714.0
2025-01-17 15:20:00,82.88,82.94,82.87,82.91,6898.0,82.88,82.94,82.87,82.91,6898.0
2025-01-17 15:25:00,82.91,82.92,82.81,82.81,11503.0,82.91,82.92,82.81,82.81,11503.0
2025-01-17 15:30:00,82.83,82.89,82.81,82.88,16624.0,82.83,82.89,82.81,82.88,16624.0
2025-01-17 15:35:00,82.9,82.97,82.87,82.9,31023.0,82.9,82.97,82.87,82.9,31023.0
2025-01-17 15:40:00,82.89,82.95,82.82,82.94,28468.0,82.89,82.95,82.82,82.94,28468.0
2025-01-17 15:45:00,82.93,82.96,82.87,82.91,28900.0,82.93,82.96,82.87,82.91,28900.0
2025-01-17 15:50:00,82.91,82.99,82.88,82.97,57204.0,82.91,82.99,82.88,82.97,57204.0
2025-01-17 15:55:00,82.96,83.02,82.91,82.91,138433.0,82.96,83.02,82.91,82.91,138433.0
2025-01-21 09:30:00,83.95,83.95,82.53,82.68,161070.0,83.95,83.95,82.53,82.68,161070.0
2025-01-21 09:35:00,82.69,82.72,82.19,82.19,92921.0,82.69,82.72,82.19,82.19,92921.0
2025-01-21 09:40:00,82.23,82.35,82.08,82.25,71485.0,82.23,82.35,82.08,82.25,71485.0
2025-01-21 09:45:00,82.23,82.6,82.13,82.53,53845.0,82.23,82.6,82.13,82.53,53845.0
2025-01-21 09:50:00,82.51,82.65,82.29,82.53,35654.0,82.51,82.65,82.29,82.53,35654.0
2025-01-21 09:55:00,82.58,82.64,82.25,82.37,36836.0,82.58,82.64,82.25,82.37,36836.0
2025-01-21 10:00:00,82.35,82.5,82.23,82.29,24585.0,82.35,82.5,82.23,82.29,24585.0
2025-01-21 10:05:00,82.28,82.4,82.24,82.33,23652.0,82.28,82.4,82.24,82.33,23652.0
2025-01-21 10:10:00,82.38,82.45,82.21,82.29,16653.0,82.38,82.45,82.21,82.29,16653.0
2025-01-21 10:15:00,82.29,82.37,82.13,82.31,25775.0,82.29,82.37,82.13,82.31,25775.0
2025-01-21 10:20:00,82.35,82.6,82.33,82.52,13804.0,82.35,82.6,82.33,82.52,13804.0
2025-01-21 10:25:00,82.53,82.75,82.53,82.64,22209.0,82.53,82.75,82.53,82.64,22209.0
2025-01-21 10:30:00,82.61,82.64,82.47,82.59,12188.0,82.61,82.64,82.47,82.59,12188.0
2025-01-21 10:35:00,82.64,82.81,82.52,82.79,20214.0,82.64,82.81,82.52,82.79,20214.0
2025-01-21 10:40:00,82.82,82.96,82.76,82.8,14419.0,82.82,82.96,82.76,82.8,14419.0
2025-01-21 10:45:00,82.76,82.95,82.74,82.92,22769.0,82.76,82.95,82.74,82.92,22769.0
2025-01-21 10:50:00,82.89,82.92,82.72,82.73,12610.0,82.89,82.92,82.72,82.73,12610.0
2025-01-21 10:55:00,82.72,82.82,82.7,82.8,13713.0,82.72,82.82,82.7,82.8,13713.0
2025-01-21 11:00:00,82.8,82.88,82.74,82.88,26671.0,82.8,82.88,82.74,82.88,26671.0
2025-01-21 11:05:00,82.9,82.99,82.89,82.89,9604.0,82.9,82.99,82.89,82.89,9604.0
2025-01-21 11:10:00,82.9,82.91,82.68,82.69,57690.0,82.9,82.91,82.68,82.69,57690.0
2025-01-21 11:15:00,82.7,82.94,82.7,82.94,18980.0,82.7,82.94,82.7,82.94,18980.0
2025-01-21 11:20:00,82.94,83.09,82.9,83.0,17518.0,82.94,83.09,82.9,83.0,17518.0
2025-01-21 11:25:00,82.98,83.08,82.97,83.01,17084.0,82.98,83.08,82.97,83.01,17084.0
2025-01-21 11:30:00,83.01,83.25,83.0,83.15,21125.0,83.01,83.25,83.0,83.15,21125.0
2025-01-21 11:35:00,83.17,83.17,83.03,83.05,5475.0,83.17,83.17,83.03,83.05,5475.0
2025-01-21 11:40:00,83.12,83.12,82.88,82.92,6648.0,83.12,83.12,82.88,82.92,6648.0
2025-01-21 11:45:00,82.92,83.1,82.86,83.06,25866.0,82.92,83.1,82.86,83.06,25866.0
2025-01-21 11:50:00,83.03,83.16,83.0,83.13,7481.0,83.03,83.16,83.0,83.13,7481.0
2025-01-21 11:55:00,83.14,83.21,83.12,83.2,5953.0,83.14,83.21,83.12,83.2,5953.0
2025-01-21 12:00:00,83.17,83.17,83.08,83.12,5586.0,83.17,83.17,83.08,83.12,5586.0
2025-01-21 12:05:00,83.12,83.29,83.11,83.29,7071.0,83.12,83.29,83.11,83.29,7071.0
2025-01-21 12:10:00,83.29,83.36,83.25,83.35,13940.0,83.29,83.36,83.25,83.35,13940.0
2025-01-21 12:15:00,83.37,83.5,83.36,83.47,12320.0,83.37,83.5,83.36,83.47,12320.0
2025-01-21 12:20:00,83.44,83.54,83.4,83.54,14526.0,83.44,83.54,83.4,83.54,14526.0
2025-01-21 12:25:00,83.54,83.72,83.53,83.62,17738.0,83.54,83.72,83.53,83.62,17738.0
2025-01-21 12:30:00,83.63,83.76,83.6,83.64,13555.0,83.63,83.76,83.6,83.64,13555.0
2025-01-21 12:35:00,83.66,83.75,83.59,83.73,10477.0,83.66,83.75,83.59,83.73,10477.0
2025-01-21 12:40:00,83.77,83.8,83.72,83.74,12748.0,83.77,83.8,83.72,83.74,12748.0
2025-01-21 12:45:00,83.75,83.82,83.74,83.78,8815.0,83.75,83.82,83.74,83.78,8815.0
2025-01-21 12:50:00,83.78,83.82,83.73,83.78,15364.0,83.78,83.82,83.73,83.78,15364.0
2025-01-21 12:55:00,83.78,83.81,83.71,83.71,11461.0,83.78,83.81,83.71,83.71,11461.0
2025-01-21 13:00:00,83.74,83.8,83.7,83.72,8995.0,83.74,83.8,83.7,83.72,8995.0
2025-01-21 13:05:00,83.72,83.73,83.67,83.7,12996.0,83.72,83.73,83.67,83.7,12996.0
2025-01-21 13:10:00,83.7,83.7,83.64,83.64,11235.0,83.7,83.7,83.64,83.64,11235.0
2025-01-21 13:15:00,83.63,83.68,83.56,83.59,11286.0,83.63,83.68,83.56,83.59,11286.0
2025-01-21 13:20:00,83.59,83.82,83.59,83.81,17259.0,83.59,83.82,83.59,83.81,17259.0
2025-01-21 13:25:00,83.79,83.88,83.78,83.88,9248.0,83.79,83.88,83.78,83.88,9248.0
2025-01-21 13:30:00,83.88,83.88,83.79,83.79,15283.0,83.88,83.88,83.79,83.79,15283.0
2025-01-21 13:35:00,83.78,83.8,83.7,83.7,12582.0,83.78,83.8,83.7,83.7,12582.0
2025-01-21 13:40:00,83.71,83.78,83.66,83.7,69989.0,83.71,83.78,83.66,83.7,69989.0
2025-01-21 13:45:00,83.69,83.93,83.66,83.9,17661.0,83.69,83.93,83.66,83.9,17661.0
2025-01-21 13:50:00,83.88,83.93,83.84,83.84,18334.0,83.88,83.93,83.84,83.84,18334.0
2025-01-21 13:55:00,83.84,83.87,83.81,83.87,14417.0,83.84,83.87,83.81,83.87,14417.0
2025-01-21 14:00:00,83.86,83.95,83.85,83.88,23182.0,83.86,83.95,83.85,83.88,23182.0
2025-01-21 14:05:00,83.88,83.98,83.83,83.95,36604.0,83.88,83.98,83.83,83.95,36604.0
2025-01-21 14:10:00,83.94,84.0,83.94,83.96,27912.0,83.94,84.0,83.94,83.96,27912.0
2025-01-21 14:15:00,83.96,84.0,83.88,83.89,9910.0,83.96,84.0,83.88,83.89,9910.0
2025-01-21 14:20:00,83.87,83.95,83.87,83.95,7511.0,83.87,83.95,83.87,83.95,7511.0
2025-01-21 14:25:00,83.91,83.96,83.91,83.94,8899.0,83.91,83.96,83.91,83.94,8899.0
2025-01-21 14:30:00,83.95,83.99,83.93,83.95,10736.0,83.95,83.99,83.93,83.95,10736.0
2025-01-21 14:35:00,83.97,83.98,83.92,83.96,10784.0,83.97,83.98,83.92,83.96,10784.0
2025-01-21 14:40:00,84.0,84.05,83.99,84.03,10171.0,84.0,84.05,83.99,84.03,10171.0
2025-01-21 14:45:00,84.02,84.05,83.97,84.01,32341.0,84.02,84.05,83.97,84.01,32341.0
2025-01-21 14:50:00,84.02,84.03,83.97,83.99,12270.0,84.02,84.03,83.97,83.99,12270.0
2025-01-21 14:55:00,84.0,84.05,83.98,84.04,8711.0,84.0,84.05,83.98,84.04,8711.0
2025-01-21 15:00:00,84.02,84.18,84.02,84.17,34458.0,84.02,84.18,84.02,84.17,34458.0
2025-01-21 15:05:00,84.15,84.18,84.13,84.17,7902.0,84.15,84.18,84.13,84.17,7902.0
2025-01-21 15:10:00,84.17,84.17,84.12,84.16,11267.0,84.17,84.17,84.12,84.16,11267.0
2025-01-21 15:15:00,84.14,84.15,84.03,84.05,14536.0,84.14,84.15,84.03,84.05,14536.0
2025-01-21 15:20:00,84.06,84.07,84.04,84.05,7477.0,84.06,84.07,84.04,84.05,7477.0
2025-01-21 15:25:00,84.04,84.11,84.04,84.1,39167.0,84.04,84.11,84.04,84.1,39167.0
2025-01-21 15:30:00,84.11,84.11,84.02,84.05,40171.0,84.11,84.11,84.02,84.05,40171.0
2025-01-21 15:35:00,84.05,84.14,84.05,84.09,20060.0,84.05,84.14,84.05,84.09,20060.0
2025-01-21 15:40:00,84.08,84.09,83.96,84.02,25089.0,84.08,84.09,83.96,84.02,25089.0
2025-01-21 15:45:00,84.02,84.08,83.99,84.01,35510.0,84.02,84.08,83.99,84.01,35510.0
2025-01-21 15:50:00,83.99,84.0,83.8,83.84,47118.0,83.99,84.0,83.8,83.84,47118.0
2025-01-21 15:55:00,83.81,83.87,83.64,83.7,153657.0,83.81,83.87,83.64,83.7,153657.0
2025-01-22 09:30:00,82.57,82.66,81.93,81.94,147295.0,82.57,82.66,81.93,81.94,147295.0
2025-01-22 09:35:00,81.92,82.02,81.65,81.96,90765.0,81.92,82.02,81.65,81.96,90765.0
2025-01-22 09:40:00,81.93,82.27,81.84,81.95,44581.0,81.93,82.27,81.84,81.95,44581.0
2025-01-22 09:45:00,81.92,82.16,81.9,82.16,27886.0,81.92,82.16,81.9,82.16,27886.0
2025-01-22 09:50:00,82.16,82.28,82.04,82.17,30534.0,82.16,82.28,82.04,82.17,30534.0
2025-01-22 09:55:00,82.17,82.28,82.08,82.15,27534.0,82.17,82.28,82.08,82.15,27534.0
2025-01-22 10:00:00,82.2,82.5,82.19,82.36,57155.0,82.2,82.5,82.19,82.36,57155.0
2025-01-22 10:05:00,82.4,82.54,82.33,82.47,19782.0,82.4,82.54,82.33,82.47,19782.0
2025-01-22 10:10:00,82.52,82.88,82.44,82.79,41958.0,82.52,82.88,82.44,82.79,41958.0
2025-01-22 10:15:00,82.79,82.81,82.55,82.6,17046.0,82.79,82.81,82.55,82.6,17046.0
2025-01-22 10:20:00,82.6,82.78,82.58,82.78,17238.0,82.6,82.78,82.58,82.78,17238.0
2025-01-22 10:25:00,82.73,82.78,82.53,82.55,7890.0,82.73,82.78,82.53,82.55,7890.0
2025-01-22 10:30:00,82.52,82.63,82.52,82.58,4007.0,82.52,82.63,82.52,82.58,4007.0
2025-01-22 10:35:00,82.56,82.58,82.34,82.35,24940.0,82.56,82.58,82.34,82.35,24940.0
2025-01-22 10:40:00,82.37,82.42,82.28,82.31,10695.0,82.37,82.42,82.28,82.31,10695.0
2025-01-22 10:45:00,82.29,82.29,82.17,82.2,13444.0,82.29,82.29,82.17,82.2,13444.0
2025-01-22 10:50:00,82.19,82.19,82.03,82.13,13148.0,82.19,82.19,82.03,82.13,13148.0
2025-01-22 10:55:00,82.14,82.29,82.12,82.27,19334.0,82.14,82.29,82.12,82.27,19334.0
2025-01-22 11:00:00,82.27,82.45,82.22,82.43,13097.0,82.27,82.45,82.22,82.43,13097.0
2025-01-22 11:05:00,82.43,82.53,82.41,82.44,21543.0,82.43,82.53,82.41,82.44,21543.0
2025-01-22 11:10:00,82.45,82.45,82.27,82.28,17177.0,82.45,82.45,82.27,82.28,17177.0
2025-01-22 11:15:00,82.27,82.38,82.27,82.35,13594.0,82.27,82.38,82.27,82.35,13594.0
2025-01-22 11:20:00,82.35,82.4,82.33,82.4,6141.0,82.35,82.4,82.33,82.4,6141.0
2025-01-22 11:25:00,82.38,82.44,82.36,82.44,13296.0,82.38,82.44,82.36,82.44,13296.0
2025-01-22 11:30:00,82.43,82.53,82.41,82.52,17527.0,82.43,82.53,82.41,82.52,17527.0
2025-01-22 11:35:00,82.53,82.6,82.52,82.56,15278.0,82.53,82.6,82.52,82.56,15278.0
2025-01-22 11:40:00,82.55,82.65,82.54,82.58,9140.0,82.55,82.65,82.54,82.58,9140.0
2025-01-22 11:45:00,82.58,82.6,82.51,82.56,10382.0,82.58,82.6,82.51,82.56,10382.0
2025-01-22 11:50:00,82.57,82.64,82.53,82.61,12071.0,82.57,82.64,82.53,82.61,12071.0
2025-01-22 11:55:00,82.62,82.64,82.59,82.63,5509.0,82.62,82.64,82.59,82.63,5509.0
2025-01-22 12:00:00,82.64,82.66,82.61,82.66,5730.0,82.64,82.66,82.61,82.66,5730.0
2025-01-22 12:05:00,82.65,82.66,82.56,82.59,6135.0,82.65,82.66,82.56,82.59,6135.0
2025-01-22 12:10:00,82.59,82.65,82.57,82.65,5647.0,82.59,82.65,82.57,82.65,5647.0
2025-01-22 12:15:00,82.62,82.66,82.61,82.66,6651.0,82.62,82.66,82.61,82.66,6651.0
2025-01-22 12:20:00,82.66,82.67,82.64,82.66,9367.0,82.66,82.67,82.64,82.66,9367.0
2025-01-22 12:25:00,82.66,82.68,82.65,82.66,5573.0,82.66,82.68,82.65,82.66,5573.0
2025-01-22 12:30:00,82.67,82.7,82.61,82.7,15013.0,82.67,82.7,82.61,82.7,15013.0
2025-01-22 12:35:00,82.7,82.71,82.62,82.63,5614.0,82.7,82.71,82.62,82.63,5614.0
2025-01-22 12:40:00,82.64,82.65,82.46,82.46,20992.0,82.64,82.65,82.46,82.46,20992.0
2025-01-22 12:45:00,82.46,82.54,82.45,82.54,17052.0,82.46,82.54,82.45,82.54,17052.0
2025-01-22 12:50:00,82.54,82.61,82.53,82.61,6852.0,82.54,82.61,82.53,82.61,6852.0
2025-01-22 12:55:00,82.6,82.61,82.56,82.59,4831.0,82.6,82.61,82.56,82.59,4831.0
2025-01-22 13:00:00,82.59,82.61,82.51,82.52,7663.0,82.59,82.61,82.51,82.52,7663.0
2025-01-22 13:05:00,82.51,82.56,82.51,82.56,4337.0,82.51,82.56,82.51,82.56,4337.0
2025-01-22 13:10:00,82.57,82.57,82.55,82.56,3331.0,82.57,82.57,82.55,82.56,3331.0
2025-01-22 13:15:00,82.58,82.62,82.57,82.59,12919.0,82.58,82.62,82.57,82.59,12919.0
2025-01-22 13:20:00,82.58,82.67,82.58,82.65,10788.0,82.58,82.67,82.58,82.65,10788.0
2025-01-22 13:25:00,82.64,82.64,82.56,82.59,7597.0,82.64,82.64,82.56,82.59,7597.0
2025-01-22 13:30:00,82.59,82.78,82.59,82.78,7903.0,82.59,82.78,82.59,82.78,7903.0
2025-01-22 13:35:00,82.79,82.93,82.78,82.84,15549.0,82.79,82.93,82.78,82.84,15549.0
2025-01-22 13:40:00,82.86,82.92,82.86,82.9,3111.0,82.86,82.92,82.86,82.9,3111.0
2025-01-22 13:45:00,82.89,82.96,82.86,82.96,16486.0,82.89,82.96,82.86,82.96,16486.0
2025-01-22 13:50:00,82.96,83.02,82.93,83.02,12739.0,82.96,83.02,82.93,83.02,12739.0
2025-01-22 13:55:00,83.01,83.07,83.0,83.06,14261.0,83.01,83.07,83.0,83.06,14261.0
2025-01-22 14:00:00,83.05,83.1,82.96,83.06,22292.0,83.05,83.1,82.96,83.06,22292.0
2025-01-22 14:05:00,83.06,83.06,82.96,82.96,8450.0,83.06,83.06,82.96,82.96,8450.0
2025-01-22 14:10:00,82.96,82.99,82.92,82.95,10545.0,82.96,82.99,82.92,82.95,10545.0
2025-01-22 14:15:00,82.95,82.97,82.9,82.92,13477.0,82.95,82.97,82.9,82.92,13477.0
2025-01-22 14:20:00,82.92,82.93,82.86,82.89,14791.0,82.92,82.93,82.86,82.89,14791.0
2025-01-22 14:25:00,82.9,82.93,82.85,82.88,7598.0,82.9,82.93,82.85,82.88,7598.0
2025-01-22 14:30:00,82.87,82.87,82.77,82.83,11121.0,82.87,82.87,82.77,82.83,11121.0
2025-01-22 14:35:00,82.82,82.82,82.72,82.75,6420.0,82.82,82.82,82.72,82.75,6420.0
2025-01-22 14:40:00,82.76,82.79,82.71,82.78,5751.0,82.76,82.79,82.71,82.78,5751.0
2025-01-22 14:45:00,82.78,82.78,82.69,82.69,8573.0,82.78,82.78,82.69,82.69,8573.0
2025-01-22 14:50:00,82.67,82.74,82.66,82.72,11673.0,82.67,82.74,82.66,82.72,11673.0
2025-01-22 14:55:00,82.71,82.73,82.68,82.71,12628.0,82.71,82.73,82.68,82.71,12628.0
2025-01-22 15:00:00,82.7,82.71,82.63,82.69,7332.0,82.7,82.71,82.63,82.69,7332.0
2025-01-22 15:05:00,82.7,82.74,82.7,82.74,8489.0,82.7,82.74,82.7,82.74,8489.0
2025-01-22 15:10:00,82.74,82.75,82.67,82.72,14504.0,82.74,82.75,82.67,82.72,14504.0
2025-01-22 15:15:00,82.71,82.74,82.7,82.72,13729.0,82.71,82.74,82.7,82.72,13729.0
2025-01-22 15:20:00,82.72,82.73,82.66,82.7,17419.0,82.72,82.73,82.66,82.7,17419.0
2025-01-22 15:25:00,82.7,82.85,82.7,82.83,23210.0,82.7,82.85,82.7,82.83,23210.0
2025-01-22 15:30:00,82.83,82.87,82.79,82.82,25035.0,82.83,82.87,82.79,82.82,25035.0
2025-01-22 15:35:00,82.82,82.82,82.7,82.74,19518.0,82.82,82.82,82.7,82.74,19518.0
2025-01-22 15:40:00,82.73,82.81,82.69,82.8,27164.0,82.73,82.81,82.69,82.8,27164.0
2025-01-22 15:45:00,82.8,82.86,82.79,82.84,33387.0,82.8,82.86,82.79,82.84,33387.0
2025-01-22 15:50:00,82.85,82.98,82.84,82.94,66015.0,82.85,82.98,82.84,82.94,66015.0
2025-01-22 15:55:00,82.94,83.02,82.91,83.0,105625.0,82.94,83.02,82.91,83.0,105625.0
2025-01-23 09:30:00,82.36,82.41,81.81,82.03,94375.0,82.36,82.41,81.81,82.03,94375.0
2025-01-23 09:35:00,82.04,82.18,81.68,81.92,37372.0,82.04,82.18,81.68,81.92,37372.0
2025-01-23 09:40:00,81.92,81.95,81.61,81.83,24028.0,81.92,81.95,81.61,81.83,24028.0
2025-01-23 09:45:00,81.72,81.73,81.58,81.68,26324.0,81.72,81.73,81.58,81.68,26324.0
2025-01-23 09:50:00,81.71,81.76,81.64,81.67,10718.0,81.71,81.76,81.64,81.67,10718.0
2025-01-23 09:55:00,81.69,81.84,81.66,81.71,50711.0,81.69,81.84,81.66,81.71,50711.0
2025-01-23 10:00:00,81.77,81.87,81.68,81.74,38117.0,81.77,81.87,81.68,81.74,38117.0
2025-01-23 10:05:00,81.77,81.78,81.69,81.69,9510.0,81.77,81.78,81.69,81.69,9510.0
2025-01-23 10:10:00,81.7,82.0,81.7,81.95,10525.0,81.7,82.0,81.7,81.95,10525.0
2025-01-23 10:15:00,81.98,82.22,81.98,82.21,30624.0,81.98,82.22,81.98,82.21,30624.0
2025-01-23 10:20:00,82.24,82.35,82.21,82.27,21700.0,82.24,82.35,82.21,82.27,21700.0
2025-01-23 10:25:00,82.25,82.28,82.14,82.23,10997.0,82.25,82.28,82.14,82.23,10997.0
2025-01-23 10:30:00,82.27,82.27,82.0,82.1,12755.0,82.27,82.27,82.0,82.1,12755.0
2025-01-23 10:35:00,82.09,82.19,82.07,82.1,16596.0,82.09,82.19,82.07,82.1,16596.0
2025-01-23 10:40:00,82.11,82.22,82.1,82.19,6754.0,82.11,82.22,82.1,82.19,6754.0
2025-01-23 10:45:00,82.19,82.19,82.09,82.17,5084.0,82.19,82.19,82.09,82.17,5084.0
2025-01-23 10:50:00,82.16,82.2,82.11,82.12,6400.0,82.16,82.2,82.11,82.12,6400.0
2025-01-23 10:55:00,82.11,82.11,81.98,82.01,8887.0,82.11,82.11,81.98,82.01,8887.0
2025-01-23 11:00:00,81.97,82.13,81.93,82.1,42912.0,81.97,82.13,81.93,82.1,42912.0
2025-01-23 11:05:00,82.08,82.08,81.99,82.01,6011.0,82.08,82.08,81.99,82.01,6011.0
2025-01-23 11:10:00,82.0,82.06,81.88,82.04,19087.0,82.0,82.06,81.88,82.04,19087.0
2025-01-23 11:15:00,82.07,82.07,81.91,81.96,21551.0,82.07,82.07,81.91,81.96,21551.0
2025-01-23 11:20:00,81.97,82.1,81.96,82.02,7901.0,81.97,82.1,81.96,82.02,7901.0
2025-01-23 11:25:00,81.99,81.99,81.85,81.95,14348.0,81.99,81.99,81.85,81.95,14348.0
2025-01-23 11:30:00,81.95,82.1,81.94,82.06,13273.0,81.95,82.1,81.94,82.06,13273.0
2025-01-23 11:35:00,82.02,82.02,81.86,81.88,9144.0,82.02,82.02,81.86,81.88,9144.0
2025-01-23 11:40:00,81.91,82.07,81.87,82.06,17042.0,81.91,82.07,81.87,82.06,17042.0
2025-01-23 11:45:00,82.07,82.61,82.07,82.58,36438.0,82.07,82.61,82.07,82.58,36438.0
2025-01-23 11:50:00,82.62,82.62,82.25,82.26,13125.0,82.62,82.62,82.25,82.26,13125.0
2025-01-23 11:55:00,82.27,82.31,82.18,82.23,4263.0,82.27,82.31,82.18,82.23,4263.0
2025-01-23 12:00:00,82.2,82.21,82.1,82.17,10818.0,82.2,82.21,82.1,82.17,10818.0
2025-01-23 12:05:00,82.18,82.23,82.13,82.13,6595.0,82.18,82.23,82.13,82.13,6595.0
2025-01-23 12:10:00,82.11,82.19,82.11,82.19,5166.0,82.11,82.19,82.11,82.19,5166.0
2025-01-23 12:15:00,82.17,82.28,82.16,82.25,4287.0,82.17,82.28,82.16,82.25,4287.0
2025-01-23 12:20:00,82.27,82.28,82.19,82.19,6569.0,82.27,82.28,82.19,82.19,6569.0
2025-01-23 12:25:00,82.19,82.23,82.18,82.21,4726.0,82.19,82.23,82.18,82.21,4726.0
2025-01-23 12:30:00,82.22,82.29,82.21,82.26,3018.0,82.22,82.29,82.21,82.26,3018.0
2025-01-23 12:35:00,82.26,82.3,82.24,82.29,5677.0,82.26,82.3,82.24,82.29,5677.0
2025-01-23 12:40:00,82.3,82.33,82.25,82.28,8317.0,82.3,82.33,82.25,82.28,8317.0
2025-01-23 12:45:00,82.28,82.33,82.23,82.25,5254.0,82.28,82.33,82.23,82.25,5254.0
2025-01-23 12:50:00,82.26,82.3,82.22,82.3,6324.0,82.26,82.3,82.22,82.3,6324.0
2025-01-23 12:55:00,82.3,82.3,82.25,82.26,5259.0,82.3,82.3,82.25,82.26,5259.0
2025-01-23 13:00:00,82.26,82.26,82.23,82.24,5490.0,82.26,82.26,82.23,82.24,5490.0
2025-01-23 13:05:00,82.23,82.28,82.18,82.27,3527.0,82.23,82.28,82.18,82.27,3527.0
2025-01-23 13:10:00,82.27,82.4,82.25,82.4,26953.0,82.27,82.4,82.25,82.4,26953.0
2025-01-23 13:15:00,82.4,82.41,82.29,82.39,18890.0,82.4,82.41,82.29,82.39,18890.0
2025-01-23 13:20:00,82.38,82.42,82.27,82.42,11860.0,82.38,82.42,82.27,82.42,11860.0
2025-01-23 13:25:00,82.42,82.49,82.42,82.44,31785.0,82.42,82.49,82.42,82.44,31785.0
2025-01-23 13:30:00,82.45,82.48,82.35,82.36,9117.0,82.45,82.48,82.35,82.36,9117.0
2025-01-23 13:35:00,82.37,82.39,82.3,82.33,27446.0,82.37,82.39,82.3,82.33,27446.0
2025-01-23 13:40:00,82.32,82.32,82.27,82.29,6890.0,82.32,82.32,82.27,82.29,6890.0
2025-01-23 13:45:00,82.28,82.32,82.28,82.31,5411.0,82.28,82.32,82.28,82.31,5411.0
2025-01-23 13:50:00,82.34,82.34,82.25,82.29,14073.0,82.34,82.34,82.25,82.29,14073.0
2025-01-23 13:55:00,82.28,82.28,82.19,82.2,9494.0,82.28,82.28,82.19,82.2,9494.0
2025-01-23 14:00:00,82.2,82.27,82.19,82.25,30952.0,82.2,82.27,82.19,82.25,30952.0
2025-01-23 14:05:00,82.28,82.31,82.14,82.23,11356.0,82.28,82.31,82.14,82.23,11356.0
2025-01-23 14:10:00,82.22,82.22,82.17,82.18,4508.0,82.22,82.22,82.17,82.18,4508.0
2025-01-23 14:15:00,82.2,82.29,82.19,82.28,3038.0,82.2,82.29,82.19,82.28,3038.0
2025-01-23 14:20:00,82.27,82.31,82.19,82.24,28002.0,82.27,82.31,82.19,82.24,28002.0
2025-01-23 14:25:00,82.28,82.28,82.22,82.25,2418.0,82.28,82.28,82.22,82.25,2418.0
2025-01-23 14:30:00,82.23,82.28,82.22,82.26,3284.0,82.23,82.28,82.22,82.26,3284.0
2025-01-23 14:35:00,82.26,82.3,82.26,82.27,3297.0,82.26,82.3,82.26,82.27,3297.0
2025-01-23 14:40:00,82.27,82.29,82.26,82.27,3458.0,82.27,82.29,82.26,82.27,3458.0
2025-01-23 14:45:00,82.28,82.28,82.21,82.23,33102.0,82.28,82.28,82.21,82.23,33102.0
2025-01-23 14:50:00,82.23,82.28,82.22,82.26,2707.0,82.23,82.28,82.22,82.26,2707.0
2025-01-23 14:55:00,82.27,82.29,82.22,82.25,6172.0,82.27,82.29,82.22,82.25,6172.0
2025-01-23 15:00:00,82.26,82.26,82.18,82.23,10472.0,82.26,82.26,82.18,82.23,10472.0
2025-01-23 15:05:00,82.25,82.32,82.24,82.28,4722.0,82.25,82.32,82.24,82.28,4722.0
2025-01-23 15:10:00,82.31,82.46,82.3,82.44,13003.0,82.31,82.46,82.3,82.44,13003.0
2025-01-23 15:15:00,82.44,82.58,82.44,82.49,11011.0,82.44,82.58,82.44,82.49,11011.0
2025-01-23 15:20:00,82.48,82.53,82.43,82.44,4709.0,82.48,82.53,82.43,82.44,4709.0
2025-01-23 15:25:00,82.44,82.44,82.33,82.33,10999.0,82.44,82.44,82.33,82.33,10999.0
2025-01-23 15:30:00,82.32,82.39,82.32,82.39,4728.0,82.32,82.39,82.32,82.39,4728.0
2025-01-23 15:35:00,82.37,82.41,82.37,82.37,9986.0,82.37,82.41,82.37,82.37,9986.0
2025-01-23 15:40:00,82.38,82.39,82.33,82.36,14630.0,82.38,82.39,82.33,82.36,14630.0
2025-01-23 15:45:00,82.37,82.39,82.28,82.29,14483.0,82.37,82.39,82.28,82.29,14483.0
2025-01-23 15:50:00,82.3,82.4,82.29,82.33,22263.0,82.3,82.4,82.29,82.33,22263.0
2025-01-23 15:55:00,82.35,82.58,82.35,82.58,124428.0,82.35,82.58,82.35,82.58,124428.0
2025-01-24 09:30:00,83.6,83.77,83.18,83.36,62295.0,83.6,83.77,83.18,83.36,62295.0
2025-01-24 09:35:00,83.36,83.53,83.29,83.47,25505.0,83.36,83.53,83.29,83.47,25505.0
2025-01-24 09:40:00,83.42,83.44,83.26,83.36,22699.0,83.42,83.44,83.26,83.36,22699.0
2025-01-24 09:45:00,83.37,83.37,82.88,82.95,23933.0,83.37,83.37,82.88,82.95,23933.0
2025-01-24 09:50:00,82.96,83.14,82.9,83.14,31048.0,82.96,83.14,82.9,83.14,31048.0
2025-01-24 09:55:00,83.11,83.18,83.0,83.07,39655.0,83.11,83.18,83.0,83.07,39655.0
2025-01-24 10:00:00,83.06,83.13,82.97,83.09,20936.0,83.06,83.13,82.97,83.09,20936.0
2025-01-24 10:05:00,83.08,83.32,83.07,83.31,13213.0,83.08,83.32,83.07,83.31,13213.0
2025-01-24 10:10:00,83.32,83.34,83.1,83.17,19219.0,83.32,83.34,83.1,83.17,19219.0
2025-01-24 10:15:00,83.14,83.36,83.13,83.23,68670.0,83.14,83.36,83.13,83.23,68670.0
2025-01-24 10:20:00,83.22,83.31,83.2,83.23,9103.0,83.22,83.31,83.2,83.23,9103.0
2025-01-24 10:25:00,83.22,83.29,83.18,83.21,33714.0,83.22,83.29,83.18,83.21,33714.0
2025-01-24 10:30:00,83.22,83.26,83.17,83.22,8493.0,83.22,83.26,83.17,83.22,8493.0
2025-01-24 10:35:00,83.21,83.36,83.21,83.21,9446.0,83.21,83.36,83.21,83.21,9446.0
2025-01-24 10:40:00,83.21,83.26,83.2,83.24,5905.0,83.21,83.26,83.2,83.24,5905.0
2025-01-24 10:45:00,83.23,83.48,83.17,83.46,92133.0,83.23,83.48,83.17,83.46,92133.0
2025-01-24 10:50:00,83.45,83.77,83.45,83.61,23905.0,83.45,83.77,83.45,83.61,23905.0
2025-01-24 10:55:00,83.58,83.63,83.53,83.63,13003.0,83.58,83.63,83.53,83.63,13003.0
2025-01-24 11:00:00,83.6,83.89,83.6,83.76,49069.0,83.6,83.89,83.6,83.76,49069.0
2025-01-24 11:05:00,83.75,84.02,83.71,83.99,75099.0,83.75,84.02,83.71,83.99,75099.0
2025-01-24 11:10:00,83.97,84.25,83.96,84.25,46115.0,83.97,84.25,83.96,84.25,46115.0
2025-01-24 11:15:00,84.24,84.46,84.2,84.34,42195.0,84.24,84.46,84.2,84.34,42195.0
2025-01-24 11:20:00,84.34,84.6,84.34,84.6,35243.0,84.34,84.6,84.34,84.6,35243.0
2025-01-24 11:25:00,84.6,84.62,84.42,84.49,51363.0,84.6,84.62,84.42,84.49,51363.0
2025-01-24 11:30:00,84.48,85.09,84.48,84.94,106904.0,84.48,85.09,84.48,84.94,106904.0
2025-01-24 11:35:00,84.92,84.93,84.82,84.91,51509.0,84.92,84.93,84.82,84.91,51509.0
2025-01-24 11:40:00,84.89,85.02,84.87,84.88,48347.0,84.89,85.02,84.87,84.88,48347.0
2025-01-24 11:45:00,84.86,85.0,84.83,84.9,18030.0,84.86,85.0,84.83,84.9,18030.0
2025-01-24 11:50:00,84.94,84.95,84.68,84.68,22666.0,84.94,84.95,84.68,84.68,22666.0
2025-01-24 11:55:00,84.67,84.71,84.57,84.6,41137.0,84.67,84.71,84.57,84.6,41137.0
2025-01-24 12:00:00,84.59,84.69,84.57,84.64,7079.0,84.59,84.69,84.57,84.64,7079.0
2025-01-24 12:05:00,84.63,84.74,84.63,84.74,8247.0,84.63,84.74,84.63,84.74,8247.0
2025-01-24 12:10:00,84.72,84.85,84.69,84.83,11917.0,84.72,84.85,84.69,84.83,11917.0
2025-01-24 12:15:00,84.82,84.87,84.73,84.79,30304.0,84.82,84.87,84.73,84.79,30304.0
2025-01-24 12:20:00,84.78,84.82,84.73,84.8,9569.0,84.78,84.82,84.73,84.8,9569.0
2025-01-24 12:25:00,84.79,84.87,84.7,84.77,12638.0,84.79,84.87,84.7,84.77,12638.0
2025-01-24 12:30:00,84.77,84.85,84.73,84.82,11664.0,84.77,84.85,84.73,84.82,11664.0
2025-01-24 12:35:00,84.81,84.94,84.8,84.9,9263.0,84.81,84.94,84.8,84.9,9263.0
2025-01-24 12:40:00,84.92,85.33,84.92,85.33,42633.0,84.92,85.33,84.92,85.33,42633.0
2025-01-24 12:45:00,85.33,85.54,85.25,85.26,45527.0,85.33,85.54,85.25,85.26,45527.0
2025-01-24 12:50:00,85.27,85.3,85.16,85.23,17080.0,85.27,85.3,85.16,85.23,17080.0
2025-01-24 12:55:00,85.2,85.2,85.01,85.13,14283.0,85.2,85.2,85.01,85.13,14283.0
2025-01-24 13:00:00,85.12,85.26,85.11,85.2,10589.0,85.12,85.26,85.11,85.2,10589.0
2025-01-24 13:05:00,85.2,85.23,85.11,85.2,10343.0,85.2,85.23,85.11,85.2,10343.0
2025-01-24 13:10:00,85.2,85.25,85.18,85.21,11669.0,85.2,85.25,85.18,85.21,11669.0
2025-01-24 13:15:00,85.2,85.28,85.2,85.24,6284.0,85.2,85.28,85.2,85.24,6284.0
2025-01-24 13:20:00,85.24,85.27,85.18,85.2,10314.0,85.24,85.27,85.18,85.2,10314.0
2025-01-24 13:25:00,85.18,85.18,85.03,85.13,18140.0,85.18,85.18,85.03,85.13,18140.0
2025-01-24 13:30:00,85.12,85.22,85.11,85.17,16062.0,85.12,85.22,85.11,85.17,16062.0
2025-01-24 13:35:00,85.17,85.68,85.15,85.63,36295.0,85.17,85.68,85.15,85.63,36295.0
2025-01-24 13:40:00,85.65,85.73,85.52,85.69,36108.0,85.65,85.73,85.52,85.69,36108.0
2025-01-24 13:45:00,85.7,85.74,85.52,85.59,22829.0,85.7,85.74,85.52,85.59,22829.0
2025-01-24 13:50:00,85.57,85.83,85.55,85.78,23106.0,85.57,85.83,85.55,85.78,23106.0
2025-01-24 13:55:00,85.8,85.8,85.49,85.55,22143.0,85.8,85.8,85.49,85.55,22143.0
2025-01-24 14:00:00,85.55,85.62,85.51,85.54,20897.0,85.55,85.62,85.51,85.54,20897.0
2025-01-24 14:05:00,85.54,85.54,85.49,85.53,10567.0,85.54,85.54,85.49,85.53,10567.0
2025-01-24 14:10:00,85.55,85.6,85.5,85.6,14605.0,85.55,85.6,85.5,85.6,14605.0
2025-01-24 14:15:00,85.63,85.76,85.63,85.71,7634.0,85.63,85.76,85.63,85.71,7634.0
2025-01-24 14:20:00,85.71,85.83,85.71,85.8,15008.0,85.71,85.83,85.71,85.8,15008.0
2025-01-24 14:25:00,85.79,85.86,85.73,85.75,24630.0,85.79,85.86,85.73,85.75,24630.0
2025-01-24 14:30:00,85.74,85.94,85.73,85.92,21358.0,85.74,85.94,85.73,85.92,21358.0
2025-01-24 14:35:00,85.92,86.29,85.92,86.29,65591.0,85.92,86.29,85.92,86.29,65591.0
2025-01-24 14:40:00,86.29,86.45,86.25,86.43,29651.0,86.29,86.45,86.25,86.43,29651.0
2025-01-24 14:45:00,86.42,86.7,86.42,86.7,50241.0,86.42,86.7,86.42,86.7,50241.0
2025-01-24 14:50:00,86.69,86.79,86.54,86.69,42142.0,86.69,86.79,86.54,86.69,42142.0
2025-01-24 14:55:00,86.67,86.76,86.66,86.71,37543.0,86.67,86.76,86.66,86.71,37543.0
2025-01-24 15:00:00,86.7,86.7,86.44,86.52,52871.0,86.7,86.7,86.44,86.52,52871.0
2025-01-24 15:05:00,86.52,86.56,86.37,86.41,37637.0,86.52,86.56,86.37,86.41,37637.0
2025-01-24 15:10:00,86.42,86.56,86.39,86.49,30941.0,86.42,86.56,86.39,86.49,30941.0
2025-01-24 15:15:00,86.51,86.72,86.49,86.72,31636.0,86.51,86.72,86.49,86.72,31636.0
2025-01-24 15:20:00,86.7,86.77,86.56,86.76,26587.0,86.7,86.77,86.56,86.76,26587.0
2025-01-24 15:25:00,86.77,86.86,86.68,86.68,62711.0,86.77,86.86,86.68,86.68,62711.0
2025-01-24 15:30:00,86.7,86.73,86.59,86.66,36603.0,86.7,86.73,86.59,86.66,36603.0
2025-01-24 15:35:00,86.67,86.73,86.64,86.7,45390.0,86.67,86.73,86.64,86.7,45390.0
2025-01-24 15:40:00,86.7,86.74,86.57,86.66,36137.0,86.7,86.74,86.57,86.66,36137.0
2025-01-24 15:45:00,86.68,86.68,86.57,86.58,44506.0,86.68,86.68,86.57,86.58,44506.0
2025-01-24 15:50:00,86.57,86.57,86.3,86.35,99904.0,86.57,86.57,86.3,86.35,99904.0
2025-01-24 15:55:00,86.34,86.44,86.23,86.41,252712.0,86.34,86.44,86.23,86.41,252712.0
2025-01-27 09:30:00,87.85,89.7,87.63,89.58,603283.0,87.85,89.7,87.63,89.58,603283.0
2025-01-27 09:35:00,89.66,90.43,89.08,89.14,576668.0,89.66,90.43,89.08,89.14,576668.0
2025-01-27 09:40:00,89.17,90.03,89.11,89.25,249873.0,89.17,90.03,89.11,89.25,249873.0
2025-01-27 09:45:00,89.31,89.32,88.73,88.98,171480.0,89.31,89.32,88.73,88.98,171480.0
2025-01-27 09:50:00,88.98,89.03,88.07,88.32,161442.0,88.98,89.03,88.07,88.32,161442.0
2025-01-27 09:55:00,88.32,88.6,88.09,88.57,92332.0,88.32,88.6,88.09,88.57,92332.0
2025-01-27 10:00:00,88.6,88.71,88.2,88.25,74459.0,88.6,88.71,88.2,88.25,74459.0
2025-01-27 10:05:00,88.25,88.32,87.79,88.24,156373.0,88.25,88.32,87.79,88.24,156373.0
2025-01-27 10:10:00,88.23,88.44,88.01,88.16,70183.0,88.23,88.44,88.01,88.16,70183.0
2025-01-27 10:15:00,88.15,88.38,88.15,88.27,27899.0,88.15,88.38,88.15,88.27,27899.0
2025-01-27 10:20:00,88.24,88.78,88.22,88.75,38416.0,88.24,88.78,88.22,88.75,38416.0
2025-01-27 10:25:00,88.79,89.0,88.74,88.88,45757.0,88.79,89.0,88.74,88.88,45757.0
2025-01-27 10:30:00,88.81,88.88,88.46,88.87,41646.0,88.81,88.88,88.46,88.87,41646.0
2025-01-27 10:35:00,88.87,89.32,88.72,89.27,74612.0,88.87,89.32,88.72,89.27,74612.0
2025-01-27 10:40:00,89.28,89.48,89.05,89.07,74318.0,89.28,89.48,89.05,89.07,74318.0
2025-01-27 10:45:00,89.11,89.11,88.69,88.92,28540.0,89.11,89.11,88.69,88.92,28540.0
2025-01-27 10:50:00,88.91,89.5,88.91,89.48,44264.0,88.91,89.5,88.91,89.48,44264.0
2025-01-27 10:55:00,89.48,89.83,89.43,89.79,53128.0,89.48,89.83,89.43,89.79,53128.0
2025-01-27 11:00:00,89.79,89.95,89.54,89.77,46893.0,89.79,89.95,89.54,89.77,46893.0
2025-01-27 11:05:00,89.75,90.1,89.67,89.99,61971.0,89.75,90.1,89.67,89.99,61971.0
2025-01-27 11:10:00,89.98,90.18,89.79,89.8,68702.0,89.98,90.18,89.79,89.8,68702.0
2025-01-27 11:15:00,89.8,90.19,89.79,90.04,44129.0,89.8,90.19,89.79,90.04,44129.0
2025-01-27 11:20:00,90.02,90.15,89.92,90.13,55348.0,90.02,90.15,89.92,90.13,55348.0
2025-01-27 11:25:00,90.07,90.15,89.75,89.85,45502.0,90.07,90.15,89.75,89.85,45502.0
2025-01-27 11:30:00,89.85,89.89,89.39,89.41,65482.0,89.85,89.89,89.39,89.41,65482.0
2025-01-27 11:35:00,89.45,89.61,89.3,89.55,45513.0,89.45,89.61,89.3,89.55,45513.0
2025-01-27 11:40:00,89.59,89.63,89.18,89.31,36369.0,89.59,89.63,89.18,89.31,36369.0
2025-01-27 11:45:00,89.29,89.58,89.2,89.45,36785.0,89.29,89.58,89.2,89.45,36785.0
2025-01-27 11:50:00,89.45,89.5,89.22,89.48,24810.0,89.45,89.5,89.22,89.48,24810.0
2025-01-27 11:55:00,89.48,89.51,89.13,89.26,45709.0,89.48,89.51,89.13,89.26,45709.0
2025-01-27 12:00:00,89.26,89.43,89.26,89.42,11826.0,89.26,89.43,89.26,89.42,11826.0
2025-01-27 12:05:00,89.43,89.43,89.31,89.34,13135.0,89.43,89.43,89.31,89.34,13135.0
2025-01-27 12:10:00,89.37,89.6,89.36,89.53,22876.0,89.37,89.6,89.36,89.53,22876.0
2025-01-27 12:15:00,89.52,89.54,89.32,89.35,16357.0,89.52,89.54,89.32,89.35,16357.0
2025-01-27 12:20:00,89.35,89.36,89.23,89.34,20894.0,89.35,89.36,89.23,89.34,20894.0
2025-01-27 12:25:00,89.34,89.52,89.32,89.36,15034.0,89.34,89.52,89.32,89.36,15034.0
2025-01-27 12:30:00,89.36,89.49,89.3,89.44,18353.0,89.36,89.49,89.3,89.44,18353.0
2025-01-27 12:35:00,89.42,89.44,89.18,89.27,23764.0,89.42,89.44,89.18,89.27,23764.0
2025-01-27 12:40:00,89.26,89.27,88.88,88.95,49103.0,89.26,89.27,88.88,88.95,49103.0
2025-01-27 12:45:00,88.97,89.2,88.95,89.09,20846.0,88.97,89.2,88.95,89.09,20846.0
2025-01-27 12:50:00,89.11,89.23,89.09,89.23,14923.0,89.11,89.23,89.09,89.23,14923.0
2025-01-27 12:55:00,89.23,89.23,89.09,89.12,10721.0,89.23,89.23,89.09,89.12,10721.0
2025-01-27 13:00:00,89.11,89.23,89.05,89.19,14790.0,89.11,89.23,89.05,89.19,14790.0
2025-01-27 13:05:00,89.16,89.46,89.15,89.46,27018.0,89.16,89.46,89.15,89.46,27018.0
2025-01-27 13:10:00,89.48,89.5,89.3,89.33,10684.0,89.48,89.5,89.3,89.33,10684.0
2025-01-27 13:15:00,89.33,89.4,89.24,89.27,11051.0,89.33,89.4,89.24,89.27,11051.0
2025-01-27 13:20:00,89.3,89.36,89.25,89.27,11023.0,89.3,89.36,89.25,89.27,11023.0
2025-01-27 13:25:00,89.27,89.31,89.14,89.19,15998.0,89.27,89.31,89.14,89.19,15998.0
2025-01-27 13:30:00,89.19,89.27,89.1,89.1,11510.0,89.19,89.27,89.1,89.1,11510.0
2025-01-27 13:35:00,89.11,89.17,89.05,89.09,13875.0,89.11,89.17,89.05,89.09,13875.0
2025-01-27 13:40:00,89.1,89.2,89.09,89.1,21778.0,89.1,89.2,89.09,89.1,21778.0
2025-01-27 13:45:00,89.1,89.11,89.0,89.06,14684.0,89.1,89.11,89.0,89.06,14684.0
2025-01-27 13:50:00,89.06,89.33,89.05,89.33,120688.0,89.06,89.33,89.05,89.33,120688.0
2025-01-27 13:55:00,89.31,89.43,89.3,89.38,42851.0,89.31,89.43,89.3,89.38,42851.0
2025-01-27 14:00:00,89.38,89.48,89.37,89.45,15680.0,89.38,89.48,89.37,89.45,15680.0
2025-01-27 14:05:00,89.45,89.45,89.31,89.41,15904.0,89.45,89.45,89.31,89.41,15904.0
2025-01-27 14:10:00,89.41,89.57,89.36,89.39,21881.0,89.41,89.57,89.36,89.39,21881.0
2025-01-27 14:15:00,89.41,89.53,89.39,89.53,17219.0,89.41,89.53,89.39,89.53,17219.0
2025-01-27 14:20:00,89.53,89.55,89.42,89.49,22339.0,89.53,89.55,89.42,89.49,22339.0
2025-01-27 14:25:00,89.49,89.6,89.47,89.55,29561.0,89.49,89.6,89.47,89.55,29561.0
2025-01-27 14:30:00,89.52,89.52,89.23,89.25,20664.0,89.52,89.52,89.23,89.25,20664.0
2025-01-27 14:35:00,89.24,89.42,89.23,89.23,18585.0,89.24,89.42,89.23,89.23,18585.0
2025-01-27 14:40:00,89.22,89.27,89.05,89.15,34511.0,89.22,89.27,89.05,89.15,34511.0
2025-01-27 14:45:00,89.14,89.17,88.93,88.93,35439.0,89.14,89.17,88.93,88.93,35439.0
2025-01-27 14:50:00,88.96,88.96,88.7,88.73,38882.0,88.96,88.96,88.7,88.73,38882.0
2025-01-27 14:55:00,88.73,88.8,88.55,88.58,47128.0,88.73,88.8,88.55,88.58,47128.0
2025-01-27 15:00:00,88.58,88.64,88.51,88.61,22912.0,88.58,88.64,88.51,88.61,22912.0
2025-01-27 15:05:00,88.56,88.58,88.12,88.17,60090.0,88.56,88.58,88.12,88.17,60090.0
2025-01-27 15:10:00,88.18,88.39,88.15,88.37,30592.0,88.18,88.39,88.15,88.37,30592.0
2025-01-27 15:15:00,88.37,88.56,88.35,88.52,20058.0,88.37,88.56,88.35,88.52,20058.0
2025-01-27 15:20:00,88.5,88.71,88.49,88.67,13186.0,88.5,88.71,88.49,88.67,13186.0
2025-01-27 15:25:00,88.66,88.69,88.58,88.6,24135.0,88.66,88.69,88.58,88.6,24135.0
2025-01-27 15:30:00,88.58,88.6,88.49,88.52,18416.0,88.58,88.6,88.49,88.52,18416.0
2025-01-27 15:35:00,88.51,88.58,88.51,88.55,28034.0,88.51,88.58,88.51,88.55,28034.0
2025-01-27 15:40:00,88.56,88.68,88.53,88.68,34842.0,88.56,88.68,88.53,88.68,34842.0
2025-01-27 15:45:00,88.69,88.77,88.62,88.65,52531.0,88.69,88.77,88.62,88.65,52531.0
2025-01-27 15:50:00,88.64,88.72,88.44,88.59,121450.0,88.64,88.72,88.44,88.59,121450.0
2025-01-27 15:55:00,88.6,88.74,88.46,88.5,164762.0,88.6,88.74,88.46,88.5,164762.0
2025-01-28 09:30:00,90.5,90.55,89.35,89.55,201742.0,90.5,90.55,89.35,89.55,201742.0
2025-01-28 09:35:00,89.51,89.88,89.3,89.42,45251.0,89.51,89.88,89.3,89.42,45251.0
2025-01-28 09:40:00,89.43,89.5,88.72,88.76,72221.0,89.43,89.5,88.72,88.76,72221.0
2025-01-28 09:45:00,88.79,88.82,88.45,88.67,72242.0,88.79,88.82,88.45,88.67,72242.0
2025-01-28 09:50:00,88.79,88.94,88.7,88.92,30452.0,88.79,88.94,88.7,88.92,30452.0
2025-01-28 09:55:00,88.96,89.05,88.82,88.86,31042.0,88.96,89.05,88.82,88.86,31042.0
2025-01-28 10:00:00,88.86,88.93,88.7,88.93,37861.0,88.86,88.93,88.7,88.93,37861.0
2025-01-28 10:05:00,88.96,89.16,88.8,88.85,34508.0,88.96,89.16,88.8,88.85,34508.0
2025-01-28 10:10:00,88.78,89.05,88.78,89.05,32423.0,88.78,89.05,88.78,89.05,32423.0
2025-01-28 10:15:00,89.04,89.18,88.95,89.05,44950.0,89.04,89.18,88.95,89.05,44950.0
2025-01-28 10:20:00,89.05,89.1,88.94,89.1,21321.0,89.05,89.1,88.94,89.1,21321.0
2025-01-28 10:25:00,89.11,89.6,89.09,89.51,30329.0,89.11,89.6,89.09,89.51,30329.0
2025-01-28 10:30:00,89.56,89.56,89.33,89.48,49124.0,89.56,89.56,89.33,89.48,49124.0
2025-01-28 10:35:00,89.47,89.59,89.32,89.55,43094.0,89.47,89.59,89.32,89.55,43094.0
2025-01-28 10:40:00,89.53,89.53,89.05,89.14,26450.0,89.53,89.53,89.05,89.14,26450.0
2025-01-28 10:45:00,89.13,89.17,88.77,88.84,50502.0,89.13,89.17,88.77,88.84,50502.0
2025-01-28 10:50:00,88.83,88.91,88.77,88.88,51334.0,88.83,88.91,88.77,88.88,51334.0
2025-01-28 10:55:00,88.88,88.92,88.71,88.75,17873.0,88.88,88.92,88.71,88.75,17873.0
2025-01-28 11:00:00,88.75,88.77,88.44,88.52,18970.0,88.75,88.77,88.44,88.52,18970.0
2025-01-28 11:05:00,88.51,88.76,88.5,88.65,33132.0,88.51,88.76,88.5,88.65,33132.0
2025-01-28 11:10:00,88.66,88.7,88.58,88.66,25141.0,88.66,88.7,88.58,88.66,25141.0
2025-01-28 11:15:00,88.7,88.7,88.21,88.31,21346.0,88.7,88.7,88.21,88.31,21346.0
2025-01-28 11:20:00,88.34,88.37,88.1,88.1,36063.0,88.34,88.37,88.1,88.1,36063.0
2025-01-28 11:25:00,88.14,88.27,88.0,88.09,42661.0,88.14,88.27,88.0,88.09,42661.0
2025-01-28 11:30:00,88.12,88.14,87.94,88.04,30146.0,88.12,88.14,87.94,88.04,30146.0
2025-01-28 11:35:00,88.01,88.01,87.77,87.89,39675.0,88.01,88.01,87.77,87.89,39675.0
2025-01-28 11:40:00,87.91,87.92,87.68,87.76,15666.0,87.91,87.92,87.68,87.76,15666.0
2025-01-28 11:45:00,87.75,87.96,87.66,87.92,26411.0,87.75,87.96,87.66,87.92,26411.0
2025-01-28 11:50:00,87.93,87.96,87.75,87.95,13423.0,87.93,87.96,87.75,87.95,13423.0
2025-01-28 11:55:00,87.95,88.06,87.88,87.92,9855.0,87.95,88.06,87.88,87.92,9855.0
2025-01-28 12:00:00,87.89,87.9,87.82,87.86,8946.0,87.89,87.9,87.82,87.86,8946.0
2025-01-28 12:05:00,87.85,87.92,87.84,87.88,9562.0,87.85,87.92,87.84,87.88,9562.0
2025-01-28 12:10:00,87.87,87.91,87.76,87.76,14872.0,87.87,87.91,87.76,87.76,14872.0
2025-01-28 12:15:00,87.78,87.81,87.74,87.77,18068.0,87.78,87.81,87.74,87.77,18068.0
2025-01-28 12:20:00,87.75,87.8,87.69,87.78,24519.0,87.75,87.8,87.69,87.78,24519.0
2025-01-28 12:25:00,87.78,87.79,87.72,87.73,16342.0,87.78,87.79,87.72,87.73,16342.0
2025-01-28 12:30:00,87.74,87.77,87.69,87.75,11913.0,87.74,87.77,87.69,87.75,11913.0
2025-01-28 12:35:00,87.77,87.83,87.72,87.76,23513.0,87.77,87.83,87.72,87.76,23513.0
2025-01-28 12:40:00,87.75,87.79,87.73,87.77,7008.0,87.75,87.79,87.73,87.77,7008.0
2025-01-28 12:45:00,87.79,87.96,87.74,87.93,15784.0,87.79,87.96,87.74,87.93,15784.0
2025-01-28 12:50:00,87.94,87.94,87.86,87.88,6185.0,87.94,87.94,87.86,87.88,6185.0
2025-01-28 12:55:00,87.88,87.9,87.77,87.81,12044.0,87.88,87.9,87.77,87.81,12044.0
2025-01-28 13:00:00,87.79,87.8,87.76,87.76,4210.0,87.79,87.8,87.76,87.76,4210.0
2025-01-28 13:05:00,87.74,87.76,87.51,87.65,31266.0,87.74,87.76,87.51,87.65,31266.0
2025-01-28 13:10:00,87.66,87.68,87.61,87.63,21013.0,87.66,87.68,87.61,87.63,21013.0
2025-01-28 13:15:00,87.64,87.75,87.63,87.64,6037.0,87.64,87.75,87.63,87.64,6037.0
2025-01-28 13:20:00,87.65,87.73,87.63,87.7,7871.0,87.65,87.73,87.63,87.7,7871.0
2025-01-28 13:25:00,87.73,87.78,87.68,87.78,9563.0,87.73,87.78,87.68,87.78,9563.0
2025-01-28 13:30:00,87.78,88.08,87.78,88.04,8563.0,87.78,88.08,87.78,88.04,8563.0
2025-01-28 13:35:00,88.08,88.09,87.88,87.94,22988.0,88.08,88.09,87.88,87.94,22988.0
2025-01-28 13:40:00,87.97,88.01,87.9,87.98,14468.0,87.97,88.01,87.9,87.98,14468.0
2025-01-28 13:45:00,87.96,87.98,87.93,87.98,4448.0,87.96,87.98,87.93,87.98,4448.0
2025-01-28 13:50:00,87.97,88.05,87.89,88.05,7510.0,87.97,88.05,87.89,88.05,7510.0
2025-01-28 13:55:00,88.07,88.25,88.04,88.2,16059.0,88.07,88.25,88.04,88.2,16059.0
2025-01-28 14:00:00,88.17,88.22,88.16,88.22,7569.0,88.17,88.22,88.16,88.22,7569.0
2025-01-28 14:05:00,88.19,88.26,88.16,88.16,23067.0,88.19,88.26,88.16,88.16,23067.0
2025-01-28 14:10:00,88.13,88.13,88.04,88.07,14918.0,88.13,88.13,88.04,88.07,14918.0
2025-01-28 14:15:00,88.04,88.07,87.96,88.05,7142.0,88.04,88.07,87.96,88.05,7142.0
2025-01-28 14:20:00,88.06,88.1,88.04,88.06,7211.0,88.06,88.1,88.04,88.06,7211.0
2025-01-28 14:25:00,88.07,88.14,88.06,88.12,4668.0,88.07,88.14,88.06,88.12,4668.0
2025-01-28 14:30:00,88.13,88.52,88.13,88.43,33625.0,88.13,88.52,88.13,88.43,33625.0
2025-01-28 14:35:00,88.49,88.78,88.35,88.72,46912.0,88.49,88.78,88.35,88.72,46912.0
2025-01-28 14:40:00,88.72,89.18,88.64,89.17,47230.0,88.72,89.18,88.64,89.17,47230.0
2025-01-28 14:45:00,89.2,89.6,89.09,89.47,78464.0,89.2,89.6,89.09,89.47,78464.0
2025-01-28 14:50:00,89.52,89.55,89.03,89.15,35719.0,89.52,89.55,89.03,89.15,35719.0
2025-01-28 14:55:00,89.17,89.82,89.14,89.77,64402.0,89.17,89.82,89.14,89.77,64402.0
2025-01-28 15:00:00,89.77,89.94,89.64,89.73,66450.0,89.77,89.94,89.64,89.73,66450.0
2025-01-28 15:05:00,89.76,90.4,89.76,90.32,80559.0,89.76,90.4,89.76,90.32,80559.0
2025-01-28 15:10:00,90.33,90.33,90.07,90.18,71748.0,90.33,90.33,90.07,90.18,71748.0
2025-01-28 15:15:00,90.17,90.6,89.93,90.52,90955.0,90.17,90.6,89.93,90.52,90955.0
2025-01-28 15:20:00,90.5,90.53,90.16,90.35,64535.0,90.5,90.53,90.16,90.35,64535.0
2025-01-28 15:25:00,90.33,90.87,90.31,90.67,79073.0,90.33,90.87,90.31,90.67,79073.0
2025-01-28 15:30:00,90.65,91.1,90.62,91.07,111690.0,90.65,91.1,90.62,91.07,111690.0
2025-01-28 15:35:00,91.06,91.09,90.76,90.83,61432.0,91.06,91.09,90.76,90.83,61432.0
2025-01-28 15:40:00,90.79,91.24,90.72,91.18,92433.0,90.79,91.24,90.72,91.18,92433.0
2025-01-28 15:45:00,91.18,91.4,91.04,91.39,54444.0,91.18,91.4,91.04,91.39,54444.0
2025-01-28 15:50:00,91.4,91.6,91.25,91.33,110885.0,91.4,91.6,91.25,91.33,110885.0
2025-01-28 15:55:00,91.36,91.78,91.34,91.65,241224.0,91.36,91.78,91.34,91.65,241224.0
2025-01-29 09:30:00,92.26,93.4,91.51,91.8,318899.0,92.26,93.4,91.51,91.8,318899.0
2025-01-29 09:35:00,91.84,91.96,91.05,91.49,121563.0,91.84,91.96,91.05,91.49,121563.0
2025-01-29 09:40:00,91.52,91.95,90.83,91.05,114104.0,91.52,91.95,90.83,91.05,114104.0
2025-01-29 09:45:00,91.04,91.05,89.65,90.2,227361.0,91.04,91.05,89.65,90.2,227361.0
2025-01-29 09:50:00,90.2,90.35,89.9,90.16,178979.0,90.2,90.35,89.9,90.16,178979.0
2025-01-29 09:55:00,90.16,91.06,90.12,90.76,78477.0,90.16,91.06,90.12,90.76,78477.0
2025-01-29 10:00:00,90.74,91.08,90.62,90.91,55173.0,90.74,91.08,90.62,90.91,55173.0
2025-01-29 10:05:00,90.91,91.18,90.54,91.11,45735.0,90.91,91.18,90.54,91.11,45735.0
2025-01-29 10:10:00,91.09,91.31,90.95,91.2,57051.0,91.09,91.31,90.95,91.2,57051.0
2025-01-29 10:15:00,91.19,91.44,91.12,91.33,46099.0,91.19,91.44,91.12,91.33,46099.0
2025-01-29 10:20:00,91.36,91.89,91.35,91.63,85261.0,91.36,91.89,91.35,91.63,85261.0
2025-01-29 10:25:00,91.65,91.81,91.25,91.28,45787.0,91.65,91.81,91.25,91.28,45787.0
2025-01-29 10:30:00,91.3,91.43,90.98,91.43,24042.0,91.3,91.43,90.98,91.43,24042.0
2025-01-29 10:35:00,91.45,91.49,91.08,91.15,44696.0,91.45,91.49,91.08,91.15,44696.0
2025-01-29 10:40:00,91.15,91.71,91.11,91.61,72243.0,91.15,91.71,91.11,91.61,72243.0
2025-01-29 10:45:00,91.61,92.25,91.61,92.2,62884.0,91.61,92.25,91.61,92.2,62884.0
2025-01-29 10:50:00,92.14,92.66,92.14,92.48,99189.0,92.14,92.66,92.14,92.48,99189.0
2025-01-29 10:55:00,92.49,92.62,92.29,92.56,100170.0,92.49,92.62,92.29,92.56,100170.0
2025-01-29 11:00:00,92.59,92.86,92.55,92.62,60806.0,92.59,92.86,92.55,92.62,60806.0
2025-01-29 11:05:00,92.68,92.68,92.06,92.37,109999.0,92.68,92.68,92.06,92.37,109999.0
2025-01-29 11:10:00,92.38,92.42,91.91,91.99,36472.0,92.38,92.42,91.91,91.99,36472.0
2025-01-29 11:15:00,91.96,92.08,91.75,91.92,27756.0,91.96,92.08,91.75,91.92,27756.0
2025-01-29 11:20:00,91.97,92.14,91.83,91.9,36633.0,91.97,92.14,91.83,91.9,36633.0
2025-01-29 11:25:00,91.9,92.01,91.72,91.95,36309.0,91.9,92.01,91.72,91.95,36309.0
2025-01-29 11:30:00,91.95,91.95,91.46,91.52,47252.0,91.95,91.95,91.46,91.52,47252.0
2025-01-29 11:35:00,91.53,91.84,91.49,91.68,42795.0,91.53,91.84,91.49,91.68,42795.0
2025-01-29 11:40:00,91.65,91.7,91.38,91.59,28368.0,91.65,91.7,91.38,91.59,28368.0
2025-01-29 11:45:00,91.54,91.54,91.32,91.41,28043.0,91.54,91.54,91.32,91.41,28043.0
2025-01-29 11:50:00,91.44,91.44,90.94,90.95,52102.0,91.44,91.44,90.94,90.95,52102.0
2025-01-29 11:55:00,90.97,90.97,90.42,90.63,85381.0,90.97,90.97,90.42,90.63,85381.0
2025-01-29 12:00:00,90.6,91.14,90.59,90.85,62889.0,90.6,91.14,90.59,90.85,62889.0
2025-01-29 12:05:00,90.89,90.89,90.63,90.69,18974.0,90.89,90.89,90.63,90.69,18974.0
2025-01-29 12:10:00,90.64,90.79,90.6,90.61,12555.0,90.64,90.79,90.6,90.61,12555.0
2025-01-29 12:15:00,90.64,90.99,90.6,90.95,9994.0,90.64,90.99,90.6,90.95,9994.0
2025-01-29 12:20:00,90.92,91.09,90.91,90.97,17225.0,90.92,91.09,90.91,90.97,17225.0
2025-01-29 12:25:00,90.97,90.97,90.82,90.87,8088.0,90.97,90.97,90.82,90.87,8088.0
2025-01-29 12:30:00,90.87,91.06,90.87,91.06,11305.0,90.87,91.06,90.87,91.06,11305.0
2025-01-29 12:35:00,91.05,91.1,90.95,90.97,16883.0,91.05,91.1,90.95,90.97,16883.0
2025-01-29 12:40:00,90.97,91.16,90.89,91.09,12056.0,90.97,91.16,90.89,91.09,12056.0
2025-01-29 12:45:00,91.09,91.16,91.03,91.07,16570.0,91.09,91.16,91.03,91.07,16570.0
2025-01-29 12:50:00,91.1,91.1,90.97,91.03,16879.0,91.1,91.1,90.97,91.03,16879.0
2025-01-29 12:55:00,91.03,91.08,90.83,90.98,15628.0,91.03,91.08,90.83,90.98,15628.0
2025-01-29 13:00:00,90.97,90.97,89.91,89.94,51483.0,90.97,90.97,89.91,89.94,51483.0
2025-01-29 13:05:00,89.98,90.6,89.95,90.53,65698.0,89.98,90.6,89.95,90.53,65698.0
2025-01-29 13:10:00,90.59,90.67,90.27,90.42,16977.0,90.59,90.67,90.27,90.42,16977.0
2025-01-29 13:15:00,90.45,90.45,90.21,90.29,17951.0,90.45,90.45,90.21,90.29,17951.0
2025-01-29 13:20:00,90.32,90.41,90.24,90.36,9871.0,90.32,90.41,90.24,90.36,9871.0
2025-01-29 13:25:00,90.37,90.54,90.31,90.38,32135.0,90.37,90.54,90.31,90.38,32135.0
2025-01-29 13:30:00,90.38,90.65,90.36,90.53,23770.0,90.38,90.65,90.36,90.53,23770.0
2025-01-29 13:35:00,90.57,90.62,90.3,90.39,18649.0,90.57,90.62,90.3,90.39,18649.0
2025-01-29 13:40:00,90.39,90.67,90.39,90.67,8479.0,90.39,90.67,90.39,90.67,8479.0
2025-01-29 13:45:00,90.64,90.64,90.53,90.58,7046.0,90.64,90.64,90.53,90.58,7046.0
2025-01-29 13:50:00,90.58,90.66,90.58,90.59,7051.0,90.58,90.66,90.58,90.59,7051.0
2025-01-29 13:55:00,90.62,90.62,90.33,90.33,37475.0,90.62,90.62,90.33,90.33,37475.0
2025-01-29 14:00:00,90.3,90.39,90.0,90.23,17273.0,90.3,90.39,90.0,90.23,17273.0
2025-01-29 14:05:00,90.23,90.4,90.14,90.35,14400.0,90.23,90.4,90.14,90.35,14400.0
2025-01-29 14:10:00,90.33,90.33,89.97,90.09,28039.0,90.33,90.33,89.97,90.09,28039.0
2025-01-29 14:15:00,90.09,90.13,89.88,89.9,27115.0,90.09,90.13,89.88,89.9,27115.0
2025-01-29 14:20:00,89.91,90.1,89.89,90.03,36078.0,89.91,90.1,89.89,90.03,36078.0
2025-01-29 14:25:00,90.03,90.03,89.86,89.91,40011.0,90.03,90.03,89.86,89.91,40011.0
2025-01-29 14:30:00,89.91,90.04,89.83,89.97,47008.0,89.91,90.04,89.83,89.97,47008.0
2025-01-29 14:35:00,89.99,90.1,89.76,89.98,38311.0,89.99,90.1,89.76,89.98,38311.0
2025-01-29 14:40:00,89.98,90.3,89.96,90.11,26152.0,89.98,90.3,89.96,90.11,26152.0
2025-01-29 14:45:00,90.13,90.31,90.03,90.18,20495.0,90.13,90.31,90.03,90.18,20495.0
2025-01-29 14:50:00,90.12,90.44,90.12,90.33,15492.0,90.12,90.44,90.12,90.33,15492.0
2025-01-29 14:55:00,90.27,90.37,90.13,90.15,18717.0,90.27,90.37,90.13,90.15,18717.0
2025-01-29 15:00:00,90.15,90.27,89.94,89.98,25966.0,90.15,90.27,89.94,89.98,25966.0
2025-01-29 15:05:00,89.98,90.22,89.94,90.13,16821.0,89.98,90.22,89.94,90.13,16821.0
2025-01-29 15:10:00,90.15,90.33,89.95,90.05,26407.0,90.15,90.33,89.95,90.05,26407.0
2025-01-29 15:15:00,90.07,90.14,90.01,90.12,12210.0,90.07,90.14,90.01,90.12,12210.0
2025-01-29 15:20:00,90.12,90.35,90.11,90.28,32765.0,90.12,90.35,90.11,90.28,32765.0
2025-01-29 15:25:00,90.28,90.29,90.14,90.24,20773.0,90.28,90.29,90.14,90.24,20773.0
2025-01-29 15:30:00,90.24,90.31,90.03,90.06,15443.0,90.24,90.31,90.03,90.06,15443.0
2025-01-29 15:35:00,90.06,90.09,89.87,89.92,24884.0,90.06,90.09,89.87,89.92,24884.0
2025-01-29 15:40:00,89.9,90.03,89.8,89.84,34710.0,89.9,90.03,89.8,89.84,34710.0
2025-01-29 15:45:00,89.84,89.87,89.7,89.8,42622.0,89.84,89.87,89.7,89.8,42622.0
2025-01-29 15:50:00,89.86,89.92,89.69,89.7,63468.0,89.86,89.92,89.69,89.7,63468.0
2025-01-29 15:55:00,89.7,89.79,89.58,89.61,113871.0,89.7,89.79,89.58,89.61,113871.0
2025-01-30 09:30:00,90.1,90.38,89.99,90.28,46875.0,90.1,90.38,89.99,90.28,46875.0
2025-01-30 09:35:00,90.28,90.81,90.28,90.73,35201.0,90.28,90.81,90.28,90.73,35201.0
2025-01-30 09:40:00,90.78,91.44,90.36,91.25,65131.0,90.78,91.44,90.36,91.25,65131.0
2025-01-30 09:45:00,91.28,91.92,91.19,91.5,113633.0,91.28,91.92,91.19,91.5,113633.0
2025-01-30 09:50:00,91.49,91.63,91.25,91.57,73677.0,91.49,91.63,91.25,91.57,73677.0
2025-01-30 09:55:00,91.54,91.76,91.45,91.72,49228.0,91.54,91.76,91.45,91.72,49228.0
2025-01-30 10:00:00,91.75,91.75,91.47,91.68,25583.0,91.75,91.75,91.47,91.68,25583.0
2025-01-30 10:05:00,91.68,92.04,91.62,91.94,37654.0,91.68,92.04,91.62,91.94,37654.0
2025-01-30 10:10:00,91.95,92.0,91.69,91.71,53195.0,91.95,92.0,91.69,91.71,53195.0
2025-01-30 10:15:00,91.68,92.12,91.66,91.83,46827.0,91.68,92.12,91.66,91.83,46827.0
2025-01-30 10:20:00,91.87,92.31,91.85,92.29,46891.0,91.87,92.31,91.85,92.29,46891.0
2025-01-30 10:25:00,92.29,92.62,92.23,92.33,53651.0,92.29,92.62,92.23,92.33,53651.0
2025-01-30 10:30:00,92.24,92.97,92.23,92.94,97622.0,92.24,92.97,92.23,92.94,97622.0
2025-01-30 10:35:00,92.97,93.2,92.88,93.01,87018.0,92.97,93.2,92.88,93.01,87018.0
2025-01-30 10:40:00,92.99,93.13,92.83,93.13,43677.0,92.99,93.13,92.83,93.13,43677.0
2025-01-30 10:45:00,93.1,93.37,93.01,93.31,57738.0,93.1,93.37,93.01,93.31,57738.0
2025-01-30 10:50:00,93.31,93.58,93.26,93.39,96316.0,93.31,93.58,93.26,93.39,96316.0
2025-01-30 10:55:00,93.38,93.59,93.04,93.04,72286.0,93.38,93.59,93.04,93.04,72286.0
2025-01-30 11:00:00,93.06,93.4,92.91,92.94,75526.0,93.06,93.4,92.91,92.94,75526.0
2025-01-30 11:05:00,92.97,93.2,92.94,93.16,24824.0,92.97,93.2,92.94,93.16,24824.0
2025-01-30 11:10:00,93.12,93.12,92.9,92.9,32081.0,93.12,93.12,92.9,92.9,32081.0
2025-01-30 11:15:00,92.9,93.0,92.78,92.97,45430.0,92.9,93.0,92.78,92.97,45430.0
2025-01-30 11:20:00,93.0,93.64,93.0,93.64,70660.0,93.0,93.64,93.0,93.64,70660.0
2025-01-30 11:25:00,93.65,93.83,93.45,93.83,41985.0,93.65,93.83,93.45,93.83,41985.0
2025-01-30 11:30:00,93.83,93.91,93.72,93.91,53412.0,93.83,93.91,93.72,93.91,53412.0
2025-01-30 11:35:00,93.92,94.5,93.92,94.47,164037.0,93.92,94.5,93.92,94.47,164037.0
2025-01-30 11:40:00,94.48,94.6,94.27,94.45,77927.0,94.48,94.6,94.27,94.45,77927.0
2025-01-30 11:45:00,94.41,94.45,94.13,94.24,42487.0,94.41,94.45,94.13,94.24,42487.0
2025-01-30 11:50:00,94.25,94.36,94.06,94.26,32642.0,94.25,94.36,94.06,94.26,32642.0
2025-01-30 11:55:00,94.26,94.57,94.24,94.3,56027.0,94.26,94.57,94.24,94.3,56027.0
2025-01-30 12:00:00,94.31,94.34,94.03,94.04,22062.0,94.31,94.34,94.03,94.04,22062.0
2025-01-30 12:05:00,93.97,94.11,93.78,93.97,39128.0,93.97,94.11,93.78,93.97,39128.0
2025-01-30 12:10:00,93.89,93.95,93.77,93.78,29228.0,93.89,93.95,93.77,93.78,29228.0
2025-01-30 12:15:00,93.81,93.99,93.58,93.94,46453.0,93.81,93.99,93.58,93.94,46453.0
2025-01-30 12:20:00,93.91,93.97,93.74,93.74,19391.0,93.91,93.97,93.74,93.74,19391.0
2025-01-30 12:25:00,93.79,93.86,93.52,93.86,42466.0,93.79,93.86,93.52,93.86,42466.0
2025-01-30 12:30:00,93.85,93.93,93.76,93.88,40273.0,93.85,93.93,93.76,93.88,40273.0
2025-01-30 12:35:00,93.91,94.03,93.84,93.89,82343.0,93.91,94.03,93.84,93.89,82343.0
2025-01-30 12:40:00,93.89,94.02,93.89,93.98,16971.0,93.89,94.02,93.89,93.98,16971.0
2025-01-30 12:45:00,94.0,94.08,93.94,94.05,44016.0,94.0,94.08,93.94,94.05,44016.0
2025-01-30 12:50:00,94.03,94.09,93.85,93.93,57459.0,94.03,94.09,93.85,93.93,57459.0
2025-01-30 12:55:00,93.91,94.0,93.78,93.96,12185.0,93.91,94.0,93.78,93.96,12185.0
2025-01-30 13:00:00,93.98,94.0,93.86,93.93,20011.0,93.98,94.0,93.86,93.93,20011.0
2025-01-30 13:05:00,94.0,94.06,93.94,94.0,9573.0,94.0,94.06,93.94,94.0,9573.0
2025-01-30 13:10:00,94.0,94.2,93.93,94.19,13920.0,94.0,94.2,93.93,94.19,13920.0
2025-01-30 13:15:00,94.18,94.23,94.11,94.17,30445.0,94.18,94.23,94.11,94.17,30445.0
2025-01-30 13:20:00,94.17,94.45,94.15,94.45,74121.0,94.17,94.45,94.15,94.45,74121.0
2025-01-30 13:25:00,94.45,94.6,94.43,94.59,68721.0,94.45,94.6,94.43,94.59,68721.0
2025-01-30 13:30:00,94.58,94.66,94.54,94.64,37963.0,94.58,94.66,94.54,94.64,37963.0
2025-01-30 13:35:00,94.64,94.69,94.62,94.69,25385.0,94.64,94.69,94.62,94.69,25385.0
2025-01-30 13:40:00,94.68,94.89,94.61,94.86,62732.0,94.68,94.89,94.61,94.86,62732.0
2025-01-30 13:45:00,94.86,94.93,94.64,94.89,109054.0,94.86,94.93,94.64,94.89,109054.0
2025-01-30 13:50:00,94.89,95.3,94.89,95.27,123461.0,94.89,95.3,94.89,95.27,123461.0
2025-01-30 13:55:00,95.25,95.29,95.06,95.16,109961.0,95.25,95.29,95.06,95.16,109961.0
2025-01-30 14:00:00,95.19,95.49,95.08,95.49,49657.0,95.19,95.49,95.08,95.49,49657.0
2025-01-30 14:05:00,95.5,95.58,95.36,95.37,75347.0,95.5,95.58,95.36,95.37,75347.0
2025-01-30 14:10:00,95.35,95.45,95.19,95.19,56356.0,95.35,95.45,95.19,95.19,56356.0
2025-01-30 14:15:00,95.17,95.43,95.16,95.41,38051.0,95.17,95.43,95.16,95.41,38051.0
2025-01-30 14:20:00,95.43,95.49,95.38,95.41,36045.0,95.43,95.49,95.38,95.41,36045.0
2025-01-30 14:25:00,95.38,95.47,95.26,95.43,32673.0,95.38,95.47,95.26,95.43,32673.0
2025-01-30 14:30:00,95.44,95.66,95.41,95.61,63475.0,95.44,95.66,95.41,95.61,63475.0
2025-01-30 14:35:00,95.62,95.91,95.6,95.9,81777.0,95.62,95.91,95.6,95.9,81777.0
2025-01-30 14:40:00,95.89,96.01,95.68,96.01,61592.0,95.89,96.01,95.68,96.01,61592.0
2025-01-30 14:45:00,96.02,96.13,96.02,96.06,42572.0,96.02,96.13,96.02,96.06,42572.0
2025-01-30 14:50:00,96.07,96.18,95.82,95.95,83469.0,96.07,96.18,95.82,95.95,83469.0
2025-01-30 14:55:00,95.96,95.96,95.69,95.82,45079.0,95.96,95.96,95.69,95.82,45079.0
2025-01-30 15:00:00,95.79,95.89,95.7,95.77,44619.0,95.79,95.89,95.7,95.77,44619.0
2025-01-30 15:05:00,95.78,96.0,95.61,95.62,101120.0,95.78,96.0,95.61,95.62,101120.0
2025-01-30 15:10:00,95.6,95.76,95.51,95.71,39406.0,95.6,95.76,95.51,95.71,39406.0
2025-01-30 15:15:00,95.71,95.71,95.47,95.48,53107.0,95.71,95.71,95.47,95.48,53107.0
2025-01-30 15:20:00,95.48,95.6,95.48,95.55,46177.0,95.48,95.6,95.48,95.55,46177.0
2025-01-30 15:25:00,95.54,95.79,95.54,95.74,51779.0,95.54,95.79,95.54,95.74,51779.0
2025-01-30 15:30:00,95.73,95.85,95.48,95.52,59973.0,95.73,95.85,95.48,95.52,59973.0
2025-01-30 15:35:00,95.52,95.54,94.59,94.59,148230.0,95.52,95.54,94.59,94.59,148230.0
2025-01-30 15:40:00,94.59,94.65,94.05,94.07,179089.0,94.59,94.65,94.05,94.07,179089.0
2025-01-30 15:45:00,94.07,94.36,93.93,94.28,125875.0,94.07,94.36,93.93,94.28,125875.0
2025-01-30 15:50:00,94.28,94.85,94.22,94.83,124560.0,94.28,94.85,94.22,94.83,124560.0
2025-01-30 15:55:00,94.83,94.93,94.66,94.76,240258.0,94.83,94.93,94.66,94.76,240258.0
2025-01-31 09:30:00,94.6,94.85,93.77,94.5,157450.0,94.6,94.85,93.77,94.5,157450.0
2025-01-31 09:35:00,94.47,94.54,93.76,93.93,59780.0,94.47,94.54,93.76,93.93,59780.0
2025-01-31 09:40:00,93.96,94.06,93.55,93.72,111414.0,93.96,94.06,93.55,93.72,111414.0
2025-01-31 09:45:00,93.72,94.29,93.71,93.93,48085.0,93.72,94.29,93.71,93.93,48085.0
2025-01-31 09:50:00,93.93,94.05,93.71,93.94,51337.0,93.93,94.05,93.71,93.94,51337.0
2025-01-31 09:55:00,93.94,94.03,93.8,93.87,71750.0,93.94,94.03,93.8,93.87,71750.0
2025-01-31 10:00:00,93.85,93.89,93.61,93.66,50453.0,93.85,93.89,93.61,93.66,50453.0
2025-01-31 10:05:00,93.63,93.63,93.14,93.2,75451.0,93.63,93.63,93.14,93.2,75451.0
2025-01-31 10:10:00,93.25,93.6,93.2,93.55,68987.0,93.25,93.6,93.2,93.55,68987.0
2025-01-31 10:15:00,93.55,93.59,93.4,93.41,63103.0,93.55,93.59,93.4,93.41,63103.0
2025-01-31 10:20:00,93.39,93.45,93.11,93.15,69422.0,93.39,93.45,93.11,93.15,69422.0
2025-01-31 10:25:00,93.22,93.23,92.89,93.17,61465.0,93.22,93.23,92.89,93.17,61465.0
2025-01-31 10:30:00,93.16,93.5,93.0,93.48,42843.0,93.16,93.5,93.0,93.48,42843.0
2025-01-31 10:35:00,93.48,93.65,93.38,93.61,28907.0,93.48,93.65,93.38,93.61,28907.0
2025-01-31 10:40:00,93.57,93.71,93.44,93.71,66632.0,93.57,93.71,93.44,93.71,66632.0
2025-01-31 10:45:00,93.7,93.74,93.57,93.59,23153.0,93.7,93.74,93.57,93.59,23153.0
2025-01-31 10:50:00,93.64,93.81,93.59,93.65,35829.0,93.64,93.81,93.59,93.65,35829.0
2025-01-31 10:55:00,93.64,93.64,93.31,93.31,96073.0,93.64,93.64,93.31,93.31,96073.0
2025-01-31 11:00:00,93.34,93.51,93.33,93.48,31910.0,93.34,93.51,93.33,93.48,31910.0
2025-01-31 11:05:00,93.51,93.54,93.28,93.38,33875.0,93.51,93.54,93.28,93.38,33875.0
2025-01-31 11:10:00,93.4,93.54,93.3,93.43,40022.0,93.4,93.54,93.3,93.43,40022.0
2025-01-31 11:15:00,93.43,93.56,93.39,93.48,28318.0,93.43,93.56,93.39,93.48,28318.0
2025-01-31 11:20:00,93.48,93.59,93.42,93.56,41434.0,93.48,93.59,93.42,93.56,41434.0
2025-01-31 11:25:00,93.54,93.59,93.45,93.49,49362.0,93.54,93.59,93.45,93.49,49362.0
2025-01-31 11:30:00,93.47,93.78,93.47,93.75,38774.0,93.47,93.78,93.47,93.75,38774.0
2025-01-31 11:35:00,93.74,93.98,93.7,93.95,28493.0,93.74,93.98,93.7,93.95,28493.0
2025-01-31 11:40:00,93.94,93.94,93.74,93.74,19780.0,93.94,93.94,93.74,93.74,19780.0
2025-01-31 11:45:00,93.74,93.89,93.73,93.84,41600.0,93.74,93.89,93.73,93.84,41600.0
2025-01-31 11:50:00,93.84,93.94,93.81,93.93,31524.0,93.84,93.94,93.81,93.93,31524.0
2025-01-31 11:55:00,93.93,93.99,93.78,93.82,26530.0,93.93,93.99,93.78,93.82,26530.0
2025-01-31 12:00:00,93.82,93.98,93.82,93.86,16744.0,93.82,93.98,93.82,93.86,16744.0
2025-01-31 12:05:00,93.87,93.89,93.72,93.86,39743.0,93.87,93.89,93.72,93.86,39743.0
2025-01-31 12:10:00,93.89,94.27,93.83,93.95,87107.0,93.89,94.27,93.83,93.95,87107.0
2025-01-31 12:15:00,93.92,94.1,93.81,94.01,33876.0,93.92,94.1,93.81,94.01,33876.0
2025-01-31 12:20:00,94.0,94.14,93.91,93.91,21148.0,94.0,94.14,93.91,93.91,21148.0
2025-01-31 12:25:00,93.91,93.96,93.82,93.89,50213.0,93.91,93.96,93.82,93.89,50213.0
2025-01-31 12:30:00,93.89,93.92,93.76,93.87,33296.0,93.89,93.92,93.76,93.87,33296.0
2025-01-31 12:35:00,93.87,94.04,93.81,93.92,15668.0,93.87,94.04,93.81,93.92,15668.0
2025-01-31 12:40:00,93.91,93.97,93.86,93.9,10461.0,93.91,93.97,93.86,93.9,10461.0
2025-01-31 12:45:00,93.87,93.87,93.68,93.7,37130.0,93.87,93.87,93.68,93.7,37130.0
2025-01-31 12:50:00,93.69,93.77,93.58,93.76,13975.0,93.69,93.77,93.58,93.76,13975.0
2025-01-31 12:55:00,93.73,93.77,93.62,93.63,13817.0,93.73,93.77,93.62,93.63,13817.0
2025-01-31 13:00:00,93.64,93.86,93.59,93.86,14310.0,93.64,93.86,93.59,93.86,14310.0
2025-01-31 13:05:00,93.81,94.09,93.81,93.95,12983.0,93.81,94.09,93.81,93.95,12983.0
2025-01-31 13:10:00,93.91,94.02,93.85,93.9,6657.0,93.91,94.02,93.85,93.9,6657.0
2025-01-31 13:15:00,93.89,93.92,93.63,93.64,16345.0,93.89,93.92,93.63,93.64,16345.0
2025-01-31 13:20:00,93.65,93.7,92.68,92.8,134253.0,93.65,93.7,92.68,92.8,134253.0
2025-01-31 13:25:00,92.75,92.75,91.68,92.38,196156.0,92.75,92.75,91.68,92.38,196156.0
2025-01-31 13:30:00,92.34,92.6,91.89,91.98,93325.0,92.34,92.6,91.89,91.98,93325.0
2025-01-31 13:35:00,91.97,92.15,91.65,92.06,62161.0,91.97,92.15,91.65,92.06,62161.0
2025-01-31 13:40:00,92.1,92.43,92.06,92.12,17579.0,92.1,92.43,92.06,92.12,17579.0
2025-01-31 13:45:00,92.16,92.16,91.82,91.97,58557.0,92.16,92.16,91.82,91.97,58557.0
2025-01-31 13:50:00,92.03,92.08,91.47,91.7,106418.0,92.03,92.08,91.47,91.7,106418.0
2025-01-31 13:55:00,91.73,91.88,91.62,91.74,26179.0,91.73,91.88,91.62,91.74,26179.0
2025-01-31 14:00:00,91.7,91.85,91.29,91.32,71744.0,91.7,91.85,91.29,91.32,71744.0
2025-01-31 14:05:00,91.32,91.35,90.9,90.9,127744.0,91.32,91.35,90.9,90.9,127744.0
2025-01-31 14:10:00,90.9,91.35,90.76,91.35,162069.0,90.9,91.35,90.76,91.35,162069.0
2025-01-31 14:15:00,91.29,91.35,90.89,90.89,33614.0,91.29,91.35,90.89,90.89,33614.0
2025-01-31 14:20:00,90.93,91.07,90.76,91.07,75969.0,90.93,91.07,90.76,91.07,75969.0
2025-01-31 14:25:00,91.07,91.39,91.05,91.05,53679.0,91.07,91.39,91.05,91.05,53679.0
2025-01-31 14:30:00,91.05,91.15,90.97,91.07,53592.0,91.05,91.15,90.97,91.07,53592.0
2025-01-31 14:35:00,91.07,91.1,90.85,90.91,72425.0,91.07,91.1,90.85,90.91,72425.0
2025-01-31 14:40:00,90.91,91.17,90.79,90.81,35765.0,90.91,91.17,90.79,90.81,35765.0
2025-01-31 14:45:00,90.8,90.84,90.62,90.77,93443.0,90.8,90.84,90.62,90.77,93443.0
2025-01-31 14:50:00,90.76,90.89,90.65,90.89,87632.0,90.76,90.89,90.65,90.89,87632.0
2025-01-31 14:55:00,90.91,91.13,90.84,90.87,46266.0,90.91,91.13,90.84,90.87,46266.0
2025-01-31 15:00:00,90.84,90.85,90.26,90.28,83352.0,90.84,90.85,90.26,90.28,83352.0
2025-01-31 15:05:00,90.29,90.52,90.17,90.21,60487.0,90.29,90.52,90.17,90.21,60487.0
2025-01-31 15:10:00,90.21,90.3,90.03,90.09,123031.0,90.21,90.3,90.03,90.09,123031.0
2025-01-31 15:15:00,90.09,90.48,90.09,90.38,53043.0,90.09,90.48,90.09,90.38,53043.0
2025-01-31 15:20:00,90.39,90.4,90.15,90.34,42083.0,90.39,90.4,90.15,90.34,42083.0
2025-01-31 15:25:00,90.34,90.35,90.1,90.28,51474.0,90.34,90.35,90.1,90.28,51474.0
2025-01-31 15:30:00,90.25,90.4,90.0,90.31,74019.0,90.25,90.4,90.0,90.31,74019.0
2025-01-31 15:35:00,90.31,90.6,90.28,90.49,67411.0,90.31,90.6,90.28,90.49,67411.0
2025-01-31 15:40:00,90.51,90.82,90.48,90.8,67110.0,90.51,90.82,90.48,90.8,67110.0
2025-01-31 15:45:00,90.78,91.19,90.78,91.07,99926.0,90.78,91.19,90.78,91.07,99926.0
2025-01-31 15:50:00,91.07,91.28,90.56,90.68,271923.0,91.07,91.28,90.56,90.68,271923.0
2025-01-31 15:55:00,90.68,90.69,90.46,90.61,284971.0,90.68,90.69,90.46,90.61,284971.0
2025-02-03 09:30:00,86.83,88.17,86.52,88.13,222016.0,86.83,88.17,86.52,88.13,222016.0
2025-02-03 09:35:00,88.16,88.86,88.16,88.65,179020.0,88.16,88.86,88.16,88.65,179020.0
2025-02-03 09:40:00,88.7,89.35,88.39,88.9,130048.0,88.7,89.35,88.39,88.9,130048.0
2025-02-03 09:45:00,88.88,88.89,88.36,88.64,104626.0,88.88,88.89,88.36,88.64,104626.0
2025-02-03 09:50:00,88.67,88.94,88.44,88.71,62656.0,88.67,88.94,88.44,88.71,62656.0
2025-02-03 09:55:00,88.69,88.99,88.48,88.88,54907.0,88.69,88.99,88.48,88.88,54907.0
2025-02-03 10:00:00,88.93,89.08,88.39,88.49,41597.0,88.93,89.08,88.39,88.49,41597.0
2025-02-03 10:05:00,88.43,88.86,88.43,88.79,43387.0,88.43,88.86,88.43,88.79,43387.0
2025-02-03 10:10:00,88.72,88.94,88.5,88.54,54640.0,88.72,88.94,88.5,88.54,54640.0
2025-02-03 10:15:00,88.62,88.66,88.35,88.35,31350.0,88.62,88.66,88.35,88.35,31350.0
2025-02-03 10:20:00,88.39,89.86,88.39,89.78,82186.0,88.39,89.86,88.39,89.78,82186.0
2025-02-03 10:25:00,89.78,90.2,89.5,89.97,98854.0,89.78,90.2,89.5,89.97,98854.0
2025-02-03 10:30:00,89.96,89.96,89.36,89.55,51035.0,89.96,89.96,89.36,89.55,51035.0
2025-02-03 10:35:00,89.67,90.0,89.62,89.85,31494.0,89.67,90.0,89.62,89.85,31494.0
2025-02-03 10:40:00,89.82,90.58,89.79,89.94,81201.0,89.82,90.58,89.79,89.94,81201.0
2025-02-03 10:45:00,89.94,90.1,89.83,89.83,61370.0,89.94,90.1,89.83,89.83,61370.0
2025-02-03 10:50:00,89.9,90.09,89.66,89.85,30496.0,89.9,90.09,89.66,89.85,30496.0
2025-02-03 10:55:00,89.83,89.92,89.56,89.66,22899.0,89.83,89.92,89.56,89.66,22899.0
2025-02-03 11:00:00,89.61,89.8,89.21,89.32,36700.0,89.61,89.8,89.21,89.32,36700.0
2025-02-03 11:05:00,89.32,89.57,89.19,89.47,20246.0,89.32,89.57,89.19,89.47,20246.0
2025-02-03 11:10:00,89.52,89.69,89.31,89.4,15942.0,89.52,89.69,89.31,89.4,15942.0
2025-02-03 11:15:00,89.44,89.71,89.41,89.62,42427.0,89.44,89.71,89.41,89.62,42427.0
2025-02-03 11:20:00,89.61,89.63,89.47,89.63,31289.0,89.61,89.63,89.47,89.63,31289.0
2025-02-03 11:25:00,89.63,89.73,89.49,89.66,20001.0,89.63,89.73,89.49,89.66,20001.0
2025-02-03 11:30:00,89.66,89.86,89.59,89.85,19600.0,89.66,89.86,89.59,89.85,19600.0
2025-02-03 11:35:00,89.81,89.85,89.51,89.56,22919.0,89.81,89.85,89.51,89.56,22919.0
2025-02-03 11:40:00,89.56,89.56,89.27,89.34,27960.0,89.56,89.56,89.27,89.34,27960.0
2025-02-03 11:45:00,89.34,89.53,89.26,89.37,15565.0,89.34,89.53,89.26,89.37,15565.0
2025-02-03 11:50:00,89.37,89.6,89.36,89.39,11310.0,89.37,89.6,89.36,89.39,11310.0
2025-02-03 11:55:00,89.43,89.43,88.91,89.06,18460.0,89.43,89.43,88.91,89.06,18460.0
2025-02-03 12:00:00,89.04,89.06,88.77,89.04,35292.0,89.04,89.06,88.77,89.04,35292.0
2025-02-03 12:05:00,89.08,89.18,89.02,89.18,10546.0,89.08,89.18,89.02,89.18,10546.0
2025-02-03 12:10:00,89.16,89.21,89.06,89.06,5395.0,89.16,89.21,89.06,89.06,5395.0
2025-02-03 12:15:00,89.06,89.09,89.01,89.03,11849.0,89.06,89.09,89.01,89.03,11849.0
2025-02-03 12:20:00,89.05,89.25,89.05,89.25,11280.0,89.05,89.25,89.05,89.25,11280.0
2025-02-03 12:25:00,89.25,89.3,89.01,89.01,5919.0,89.25,89.3,89.01,89.01,5919.0
2025-02-03 12:30:00,89.03,89.03,88.85,88.9,5362.0,89.03,89.03,88.85,88.9,5362.0
2025-02-03 12:35:00,88.87,89.27,88.82,89.14,80519.0,88.87,89.27,88.82,89.14,80519.0
2025-02-03 12:40:00,89.1,89.1,88.92,88.97,7126.0,89.1,89.1,88.92,88.97,7126.0
2025-02-03 12:45:00,88.93,89.04,88.93,89.0,19343.0,88.93,89.04,88.93,89.0,19343.0
2025-02-03 12:50:00,89.02,89.18,89.01,89.15,12741.0,89.02,89.18,89.01,89.15,12741.0
2025-02-03 12:55:00,89.13,89.14,88.4,88.73,47949.0,89.13,89.14,88.4,88.73,47949.0
2025-02-03 13:00:00,88.5,88.8,88.43,88.8,25118.0,88.5,88.8,88.43,88.8,25118.0
2025-02-03 13:05:00,88.66,88.97,88.66,88.73,38884.0,88.66,88.97,88.66,88.73,38884.0
2025-02-03 13:10:00,88.75,88.75,88.58,88.68,11128.0,88.75,88.75,88.58,88.68,11128.0
2025-02-03 13:15:00,88.71,88.75,88.58,88.58,16804.0,88.71,88.75,88.58,88.58,16804.0
2025-02-03 13:20:00,88.58,88.68,88.54,88.56,11690.0,88.58,88.68,88.54,88.56,11690.0
2025-02-03 13:25:00,88.55,88.58,88.35,88.35,17171.0,88.55,88.58,88.35,88.35,17171.0
2025-02-03 13:30:00,88.34,88.45,88.27,88.38,13344.0,88.34,88.45,88.27,88.38,13344.0
2025-02-03 13:35:00,88.35,88.36,88.2,88.28,23748.0,88.35,88.36,88.2,88.28,23748.0
2025-02-03 13:40:00,88.24,88.29,88.07,88.07,26300.0,88.24,88.29,88.07,88.07,26300.0
2025-02-03 13:45:00,88.11,88.21,88.03,88.03,35204.0,88.11,88.21,88.03,88.03,35204.0
2025-02-03 13:50:00,88.08,88.08,87.9,87.93,55028.0,88.08,88.08,87.9,87.93,55028.0
2025-02-03 13:55:00,87.99,87.99,87.82,87.85,59232.0,87.99,87.99,87.82,87.85,59232.0
2025-02-03 14:00:00,87.84,87.89,87.75,87.81,24897.0,87.84,87.89,87.75,87.81,24897.0
2025-02-03 14:05:00,87.77,87.92,87.72,87.87,21740.0,87.77,87.92,87.72,87.87,21740.0
2025-02-03 14:10:00,87.88,87.98,87.85,87.95,26902.0,87.88,87.98,87.85,87.95,26902.0
2025-02-03 14:15:00,87.94,87.98,87.82,87.93,17923.0,87.94,87.98,87.82,87.93,17923.0
2025-02-03 14:20:00,87.91,87.98,87.88,87.95,27428.0,87.91,87.98,87.88,87.95,27428.0
2025-02-03 14:25:00,87.95,88.11,87.86,87.89,49024.0,87.95,88.11,87.86,87.89,49024.0
2025-02-03 14:30:00,87.89,87.89,87.81,87.87,19862.0,87.89,87.89,87.81,87.87,19862.0
2025-02-03 14:35:00,87.87,87.87,87.67,87.7,31593.0,87.87,87.87,87.67,87.7,31593.0
2025-02-03 14:40:00,87.7,87.87,87.69,87.75,22536.0,87.7,87.87,87.69,87.75,22536.0
2025-02-03 14:45:00,87.75,87.76,87.63,87.67,21283.0,87.75,87.76,87.63,87.67,21283.0
2025-02-03 14:50:00,87.69,87.76,87.66,87.74,25474.0,87.69,87.76,87.66,87.74,25474.0
2025-02-03 14:55:00,87.75,87.78,87.47,87.53,31850.0,87.75,87.78,87.47,87.53,31850.0
2025-02-03 15:00:00,87.53,87.74,87.5,87.67,33723.0,87.53,87.74,87.5,87.67,33723.0
2025-02-03 15:05:00,87.67,87.7,87.45,87.58,21818.0,87.67,87.7,87.45,87.58,21818.0
2025-02-03 15:10:00,87.55,87.55,87.4,87.45,45493.0,87.55,87.55,87.4,87.45,45493.0
2025-02-03 15:15:00,87.45,87.48,87.4,87.42,22415.0,87.45,87.48,87.4,87.42,22415.0
2025-02-03 15:20:00,87.42,87.48,87.39,87.48,24705.0,87.42,87.48,87.39,87.48,24705.0
2025-02-03 15:25:00,87.46,87.48,87.3,87.33,45582.0,87.46,87.48,87.3,87.33,45582.0
2025-02-03 15:30:00,87.34,87.53,87.33,87.4,51369.0,87.34,87.53,87.33,87.4,51369.0
2025-02-03 15:35:00,87.4,87.69,87.34,87.56,92326.0,87.4,87.69,87.34,87.56,92326.0
2025-02-03 15:40:00,87.56,87.57,87.35,87.54,42191.0,87.56,87.57,87.35,87.54,42191.0
2025-02-03 15:45:00,87.54,87.56,87.41,87.51,72319.0,87.54,87.56,87.41,87.51,72319.0
2025-02-03 15:50:00,87.5,87.62,87.41,87.44,101323.0,87.5,87.62,87.41,87.44,101323.0
2025-02-03 15:55:00,87.42,87.75,87.42,87.71,203533.0,87.42,87.75,87.42,87.71,203533.0
2025-02-04 09:30:00,90.03,90.33,89.57,90.13,208129.0,90.03,90.33,89.57,90.13,208129.0
2025-02-04 09:35:00,90.13,90.5,89.83,89.93,133678.0,90.13,90.5,89.83,89.93,133678.0
2025-02-04 09:40:00,89.93,90.53,89.93,90.37,103889.0,89.93,90.53,89.93,90.37,103889.0
2025-02-04 09:45:00,90.35,90.54,89.99,90.2,70431.0,90.35,90.54,89.99,90.2,70431.0
2025-02-04 09:50:00,90.19,90.7,90.13,90.64,68873.0,90.19,90.7,90.13,90.64,68873.0
2025-02-04 09:55:00,90.63,90.93,90.63,90.64,61747.0,90.63,90.93,90.63,90.64,61747.0
2025-02-04 10:00:00,90.67,91.04,90.65,90.88,75324.0,90.67,91.04,90.65,90.88,75324.0
2025-02-04 10:05:00,90.86,90.99,90.45,90.54,58257.0,90.86,90.99,90.45,90.54,58257.0
2025-02-04 10:10:00,90.56,90.86,90.33,90.86,35490.0,90.56,90.86,90.33,90.86,35490.0
2025-02-04 10:15:00,90.88,91.2,90.78,91.15,46326.0,90.88,91.2,90.78,91.15,46326.0
2025-02-04 10:20:00,91.16,91.44,91.07,91.29,117795.0,91.16,91.44,91.07,91.29,117795.0
2025-02-04 10:25:00,91.23,91.74,91.23,91.72,60343.0,91.23,91.74,91.23,91.72,60343.0
2025-02-04 10:30:00,91.74,92.45,91.67,92.34,175812.0,91.74,92.45,91.67,92.34,175812.0
2025-02-04 10:35:00,92.34,93.0,92.33,92.97,219861.0,92.34,93.0,92.33,92.97,219861.0
2025-02-04 10:40:00,92.99,93.74,92.97,93.41,299399.0,92.99,93.74,92.97,93.41,299399.0
2025-02-04 10:45:00,93.42,93.55,92.95,93.43,210933.0,93.42,93.55,92.95,93.43,210933.0
2025-02-04 10:50:00,93.44,94.08,93.24,94.05,125089.0,93.44,94.08,93.24,94.05,125089.0
2025-02-04 10:55:00,94.05,94.25,93.81,93.99,184685.0,94.05,94.25,93.81,93.99,184685.0
2025-02-04 11:00:00,94.0,94.13,93.56,93.77,82092.0,94.0,94.13,93.56,93.77,82092.0
2025-02-04 11:05:00,93.77,93.92,93.69,93.79,64231.0,93.77,93.92,93.69,93.79,64231.0
2025-02-04 11:10:00,93.74,93.99,93.54,93.97,84731.0,93.74,93.99,93.54,93.97,84731.0
2025-02-04 11:15:00,93.97,94.27,93.87,93.9,121504.0,93.97,94.27,93.87,93.9,121504.0
2025-02-04 11:20:00,93.89,93.89,93.42,93.58,87855.0,93.89,93.89,93.42,93.58,87855.0
2025-02-04 11:25:00,93.52,94.08,93.52,94.08,57378.0,93.52,94.08,93.52,94.08,57378.0
2025-02-04 11:30:00,94.02,94.04,93.54,93.72,67172.0,94.02,94.04,93.54,93.72,67172.0
2025-02-04 11:35:00,93.72,93.91,93.68,93.72,46314.0,93.72,93.91,93.68,93.72,46314.0
2025-02-04 11:40:00,93.74,93.82,93.38,93.77,80121.0,93.74,93.82,93.38,93.77,80121.0
2025-02-04 11:45:00,93.77,93.9,93.56,93.8,48711.0,93.77,93.9,93.56,93.8,48711.0
2025-02-04 11:50:00,93.8,93.84,93.56,93.77,32892.0,93.8,93.84,93.56,93.77,32892.0
2025-02-04 11:55:00,93.78,93.93,93.57,93.62,32998.0,93.78,93.93,93.57,93.62,32998.0
2025-02-04 12:00:00,93.62,93.81,93.59,93.69,21519.0,93.62,93.81,93.59,93.69,21519.0
2025-02-04 12:05:00,93.69,93.8,93.56,93.59,18299.0,93.69,93.8,93.56,93.59,18299.0
2025-02-04 12:10:00,93.59,93.6,93.39,93.44,24542.0,93.59,93.6,93.39,93.44,24542.0
2025-02-04 12:15:00,93.44,93.52,92.62,92.95,211227.0,93.44,93.52,92.62,92.95,211227.0
2025-02-04 12:20:00,92.94,93.25,92.81,93.03,47540.0,92.94,93.25,92.81,93.03,47540.0
2025-02-04 12:25:00,93.06,93.11,92.79,92.88,43236.0,93.06,93.11,92.79,92.88,43236.0
2025-02-04 12:30:00,92.92,93.22,92.92,93.16,42238.0,92.92,93.22,92.92,93.16,42238.0
2025-02-04 12:35:00,93.18,93.2,92.82,93.06,71061.0,93.18,93.2,92.82,93.06,71061.0
2025-02-04 12:40:00,93.05,93.23,93.01,93.23,26016.0,93.05,93.23,93.01,93.23,26016.0
2025-02-04 12:45:00,93.23,93.51,93.2,93.48,25596.0,93.23,93.51,93.2,93.48,25596.0
2025-02-04 12:50:00,93.46,93.52,93.24,93.24,22167.0,93.46,93.52,93.24,93.24,22167.0
2025-02-04 12:55:00,93.25,93.36,93.23,93.28,9148.0,93.25,93.36,93.23,93.28,9148.0
2025-02-04 13:00:00,93.31,93.31,93.07,93.09,21738.0,93.31,93.31,93.07,93.09,21738.0
2025-02-04 13:05:00,93.07,93.21,93.04,93.14,11057.0,93.07,93.21,93.04,93.14,11057.0
2025-02-04 13:10:00,93.18,93.39,93.16,93.36,20160.0,93.18,93.39,93.16,93.36,20160.0
2025-02-04 13:15:00,93.33,93.36,93.25,93.28,11206.0,93.33,93.36,93.25,93.28,11206.0
2025-02-04 13:20:00,93.31,93.6,93.26,93.55,41910.0,93.31,93.6,93.26,93.55,41910.0
2025-02-04 13:25:00,93.55,93.61,93.44,93.48,20872.0,93.55,93.61,93.44,93.48,20872.0
2025-02-04 13:30:00,93.5,93.5,93.35,93.36,16109.0,93.5,93.5,93.35,93.36,16109.0
2025-02-04 13:35:00,93.36,93.45,93.3,93.36,31603.0,93.36,93.45,93.3,93.36,31603.0
2025-02-04 13:40:00,93.33,93.48,93.27,93.41,12402.0,93.33,93.48,93.27,93.41,12402.0
2025-02-04 13:45:00,93.41,93.41,93.22,93.28,22167.0,93.41,93.41,93.22,93.28,22167.0
2025-02-04 13:50:00,93.27,93.33,93.01,93.32,32905.0,93.27,93.33,93.01,93.32,32905.0
2025-02-04 13:55:00,93.33,93.44,93.31,93.37,19363.0,93.33,93.44,93.31,93.37,19363.0
2025-02-04 14:00:00,93.35,93.35,93.22,93.27,19092.0,93.35,93.35,93.22,93.27,19092.0
2025-02-04 14:05:00,93.27,93.4,93.22,93.37,12068.0,93.27,93.4,93.22,93.37,12068.0
2025-02-04 14:10:00,93.41,93.46,93.31,93.31,12579.0,93.41,93.46,93.31,93.31,12579.0
2025-02-04 14:15:00,93.31,93.34,93.26,93.34,20103.0,93.31,93.34,93.26,93.34,20103.0
2025-02-04 14:20:00,93.37,93.46,93.34,93.42,18015.0,93.37,93.46,93.34,93.42,18015.0
2025-02-04 14:25:00,93.42,93.44,93.27,93.28,17513.0,93.42,93.44,93.27,93.28,17513.0
2025-02-04 14:30:00,93.29,93.36,93.29,93.36,13480.0,93.29,93.36,93.29,93.36,13480.0
2025-02-04 14:35:00,93.34,93.4,93.27,93.27,13404.0,93.34,93.4,93.27,93.27,13404.0
2025-02-04 14:40:00,93.27,93.27,93.16,93.19,18092.0,93.27,93.27,93.16,93.19,18092.0
2025-02-04 14:45:00,93.2,93.26,93.11,93.19,17237.0,93.2,93.26,93.11,93.19,17237.0
2025-02-04 14:50:00,93.17,93.19,93.06,93.09,20474.0,93.17,93.19,93.06,93.09,20474.0
2025-02-04 14:55:00,93.07,93.17,92.85,92.95,38059.0,93.07,93.17,92.85,92.95,38059.0
2025-02-04 15:00:00,92.95,92.96,92.71,92.81,24393.0,92.95,92.96,92.71,92.81,24393.0
2025-02-04 15:05:00,92.8,92.93,92.72,92.85,36622.0,92.8,92.93,92.72,92.85,36622.0
2025-02-04 15:10:00,92.85,92.98,92.85,92.96,15463.0,92.85,92.98,92.85,92.96,15463.0
2025-02-04 15:15:00,92.96,92.97,92.85,92.91,26077.0,92.96,92.97,92.85,92.91,26077.0
2025-02-04 15:20:00,92.9,92.91,92.69,92.72,37284.0,92.9,92.91,92.69,92.72,37284.0
2025-02-04 15:25:00,92.74,92.78,92.65,92.69,33240.0,92.74,92.78,92.65,92.69,33240.0
2025-02-04 15:30:00,92.69,92.88,92.68,92.87,41544.0,92.69,92.88,92.68,92.87,41544.0
2025-02-04 15:35:00,92.87,92.97,92.82,92.95,46527.0,92.87,92.97,92.82,92.95,46527.0
2025-02-04 15:40:00,92.95,92.98,92.83,92.84,42725.0,92.95,92.98,92.83,92.84,42725.0
2025-02-04 15:45:00,92.85,92.91,92.8,92.91,58997.0,92.85,92.91,92.8,92.91,58997.0
2025-02-04 15:50:00,92.89,92.89,92.73,92.78,92714.0,92.89,92.89,92.73,92.78,92714.0
2025-02-04 15:55:00,92.77,92.91,92.67,92.91,249014.0,92.77,92.91,92.67,92.91,249014.0
2025-02-05 09:30:00,90.28,90.28,89.14,89.54,270837.0,90.28,90.28,89.14,89.54,270837.0
2025-02-05 09:35:00,89.5,90.08,89.33,89.96,153664.0,89.5,90.08,89.33,89.96,153664.0
2025-02-05 09:40:00,89.99,90.38,89.78,90.03,146627.0,89.99,90.38,89.78,90.03,146627.0
2025-02-05 09:45:00,90.04,90.28,89.77,89.86,57118.0,90.04,90.28,89.77,89.86,57118.0
2025-02-05 09:50:00,89.84,89.92,89.57,89.59,45893.0,89.84,89.92,89.57,89.59,45893.0
2025-02-05 09:55:00,89.62,89.91,89.53,89.85,53544.0,89.62,89.91,89.53,89.85,53544.0
2025-02-05 10:00:00,89.89,90.23,89.56,89.59,46021.0,89.89,90.23,89.56,89.59,46021.0
2025-02-05 10:05:00,89.56,89.56,89.26,89.33,60724.0,89.56,89.56,89.26,89.33,60724.0
2025-02-05 10:10:00,89.32,89.36,88.93,89.0,63842.0,89.32,89.36,88.93,89.0,63842.0
2025-02-05 10:15:00,88.97,89.33,88.97,89.31,58381.0,88.97,89.33,88.97,89.31,58381.0
2025-02-05 10:20:00,89.31,89.56,89.29,89.56,41228.0,89.31,89.56,89.29,89.56,41228.0
2025-02-05 10:25:00,89.57,89.65,89.51,89.54,31626.0,89.57,89.65,89.51,89.54,31626.0
2025-02-05 10:30:00,89.53,89.68,89.5,89.58,27970.0,89.53,89.68,89.5,89.58,27970.0
2025-02-05 10:35:00,89.59,89.61,89.42,89.45,40003.0,89.59,89.61,89.42,89.45,40003.0
2025-02-05 10:40:00,89.42,89.42,89.26,89.39,45214.0,89.42,89.42,89.26,89.39,45214.0
2025-02-05 10:45:00,89.39,89.39,89.05,89.16,35826.0,89.39,89.39,89.05,89.16,35826.0
2025-02-05 10:50:00,89.16,89.37,89.13,89.23,31046.0,89.16,89.37,89.13,89.23,31046.0
2025-02-05 10:55:00,89.2,89.2,89.05,89.1,27738.0,89.2,89.2,89.05,89.1,27738.0
2025-02-05 11:00:00,89.11,89.13,88.85,88.98,47921.0,89.11,89.13,88.85,88.98,47921.0
2025-02-05 11:05:00,88.96,89.12,88.93,88.98,28890.0,88.96,89.12,88.93,88.98,28890.0
2025-02-05 11:10:00,88.97,89.01,88.61,88.65,30422.0,88.97,89.01,88.61,88.65,30422.0
2025-02-05 11:15:00,88.63,88.7,88.54,88.7,58109.0,88.63,88.7,88.54,88.7,58109.0
2025-02-05 11:20:00,88.71,89.18,88.71,89.06,72169.0,88.71,89.18,88.71,89.06,72169.0
2025-02-05 11:25:00,89.08,89.16,89.01,89.05,23951.0,89.08,89.16,89.01,89.05,23951.0
2025-02-05 11:30:00,89.05,89.1,88.98,89.06,34103.0,89.05,89.1,88.98,89.06,34103.0
2025-02-05 11:35:00,89.05,89.18,89.02,89.09,21246.0,89.05,89.18,89.02,89.09,21246.0
2025-02-05 11:40:00,89.09,89.29,88.8,88.84,79424.0,89.09,89.29,88.8,88.84,79424.0
2025-02-05 11:45:00,88.81,88.9,88.75,88.75,22458.0,88.81,88.9,88.75,88.75,22458.0
2025-02-05 11:50:00,88.8,88.95,88.75,88.86,15103.0,88.8,88.95,88.75,88.86,15103.0
2025-02-05 11:55:00,88.88,89.04,88.88,89.02,23228.0,88.88,89.04,88.88,89.02,23228.0
2025-02-05 12:00:00,89.02,89.14,88.96,89.12,18766.0,89.02,89.14,88.96,89.12,18766.0
2025-02-05 12:05:00,89.09,89.21,89.06,89.06,16454.0,89.09,89.21,89.06,89.06,16454.0
2025-02-05 12:10:00,89.08,89.23,89.06,89.11,42242.0,89.08,89.23,89.06,89.11,42242.0
2025-02-05 12:15:00,89.1,89.13,89.01,89.05,11670.0,89.1,89.13,89.01,89.05,11670.0
2025-02-05 12:20:00,89.02,89.12,88.93,89.09,12208.0,89.02,89.12,88.93,89.09,12208.0
2025-02-05 12:25:00,89.08,89.08,88.95,88.95,18695.0,89.08,89.08,88.95,88.95,18695.0
2025-02-05 12:30:00,88.96,88.98,88.91,88.97,11816.0,88.96,88.98,88.91,88.97,11816.0
2025-02-05 12:35:00,88.98,89.12,88.98,89.1,28235.0,88.98,89.12,88.98,89.1,28235.0
2025-02-05 12:40:00,89.09,89.21,89.08,89.2,14640.0,89.09,89.21,89.08,89.2,14640.0
2025-02-05 12:45:00,89.19,89.19,89.06,89.12,11552.0,89.19,89.19,89.06,89.12,11552.0
2025-02-05 12:50:00,89.12,89.17,89.06,89.17,12145.0,89.12,89.17,89.06,89.17,12145.0
2025-02-05 12:55:00,89.15,89.18,89.05,89.05,4675.0,89.15,89.18,89.05,89.05,4675.0
2025-02-05 13:00:00,89.09,89.24,89.07,89.24,16546.0,89.09,89.24,89.07,89.24,16546.0
2025-02-05 13:05:00,89.22,89.35,89.22,89.28,16816.0,89.22,89.35,89.22,89.28,16816.0
2025-02-05 13:10:00,89.28,89.41,89.28,89.31,20340.0,89.28,89.41,89.28,89.31,20340.0
2025-02-05 13:15:00,89.33,89.35,89.26,89.33,19393.0,89.33,89.35,89.26,89.33,19393.0
2025-02-05 13:20:00,89.33,89.46,89.28,89.45,11460.0,89.33,89.46,89.28,89.45,11460.0
2025-02-05 13:25:00,89.45,89.46,89.28,89.28,10232.0,89.45,89.46,89.28,89.28,10232.0
2025-02-05 13:30:00,89.28,89.28,89.13,89.16,9017.0,89.28,89.28,89.13,89.16,9017.0
2025-02-05 13:35:00,89.17,89.26,89.12,89.24,9285.0,89.17,89.26,89.12,89.24,9285.0
2025-02-05 13:40:00,89.22,89.34,89.19,89.31,28930.0,89.22,89.34,89.19,89.31,28930.0
2025-02-05 13:45:00,89.3,89.42,89.26,89.4,9757.0,89.3,89.42,89.26,89.4,9757.0
2025-02-05 13:50:00,89.37,89.37,89.27,89.29,5783.0,89.37,89.37,89.27,89.29,5783.0
2025-02-05 13:55:00,89.28,89.43,89.26,89.41,17385.0,89.28,89.43,89.26,89.41,17385.0
2025-02-05 14:00:00,89.41,89.5,89.37,89.38,9566.0,89.41,89.5,89.37,89.38,9566.0
2025-02-05 14:05:00,89.4,89.47,89.4,89.44,6233.0,89.4,89.47,89.4,89.44,6233.0
2025-02-05 14:10:00,89.44,89.44,89.33,89.39,11127.0,89.44,89.44,89.33,89.39,11127.0
2025-02-05 14:15:00,89.39,89.39,89.24,89.24,10778.0,89.39,89.39,89.24,89.24,10778.0
2025-02-05 14:20:00,89.23,89.27,89.16,89.17,10479.0,89.23,89.27,89.16,89.17,10479.0
2025-02-05 14:25:00,89.17,89.2,89.03,89.03,24462.0,89.17,89.2,89.03,89.03,24462.0
2025-02-05 14:30:00,89.09,89.09,89.0,89.05,18725.0,89.09,89.09,89.0,89.05,18725.0
2025-02-05 14:35:00,89.05,89.06,89.02,89.03,12886.0,89.05,89.06,89.02,89.03,12886.0
2025-02-05 14:40:00,89.03,89.07,88.98,88.99,13814.0,89.03,89.07,88.98,88.99,13814.0
2025-02-05 14:45:00,88.99,89.0,88.91,88.98,7850.0,88.99,89.0,88.91,88.98,7850.0
2025-02-05 14:50:00,88.98,89.03,88.93,88.95,11324.0,88.98,89.03,88.93,88.95,11324.0
2025-02-05 14:55:00,88.93,88.95,88.8,88.8,25347.0,88.93,88.95,88.8,88.8,25347.0
2025-02-05 15:00:00,88.81,88.91,88.8,88.84,21106.0,88.81,88.91,88.8,88.84,21106.0
2025-02-05 15:05:00,88.84,88.86,88.71,88.73,28915.0,88.84,88.86,88.71,88.73,28915.0
2025-02-05 15:10:00,88.77,88.86,88.71,88.77,28751.0,88.77,88.86,88.71,88.77,28751.0
2025-02-05 15:15:00,88.77,88.89,88.76,88.82,26534.0,88.77,88.89,88.76,88.82,26534.0
2025-02-05 15:20:00,88.83,88.89,88.79,88.83,27749.0,88.83,88.89,88.79,88.83,27749.0
2025-02-05 15:25:00,88.83,88.9,88.75,88.79,27678.0,88.83,88.9,88.75,88.79,27678.0
2025-02-05 15:30:00,88.79,88.8,88.68,88.7,28373.0,88.79,88.8,88.68,88.7,28373.0
2025-02-05 15:35:00,88.69,88.69,88.47,88.49,72056.0,88.69,88.69,88.47,88.49,72056.0
2025-02-05 15:40:00,88.5,88.51,88.38,88.45,60597.0,88.5,88.51,88.38,88.45,60597.0
2025-02-05 15:45:00,88.47,88.52,88.41,88.49,43261.0,88.47,88.52,88.41,88.49,43261.0
2025-02-05 15:50:00,88.51,88.59,88.39,88.56,86595.0,88.51,88.59,88.39,88.56,86595.0
2025-02-05 15:55:00,88.55,88.68,88.55,88.63,214875.0,88.55,88.68,88.55,88.63,214875.0
2025-02-06 09:30:00,89.3,89.55,88.71,88.76,107891.0,89.3,89.55,88.71,88.76,107891.0
2025-02-06 09:35:00,88.76,89.0,88.58,88.97,48644.0,88.76,89.0,88.58,88.97,48644.0
2025-02-06 09:40:00,88.93,88.97,88.52,88.52,30733.0,88.93,88.97,88.52,88.52,30733.0
2025-02-06 09:45:00,88.57,88.98,88.51,88.98,35319.0,88.57,88.98,88.51,88.98,35319.0
2025-02-06 09:50:00,88.94,89.04,88.83,88.92,34197.0,88.94,89.04,88.83,88.92,34197.0
2025-02-06 09:55:00,88.94,89.04,88.75,88.88,25062.0,88.94,89.04,88.75,88.88,25062.0
2025-02-06 10:00:00,88.87,89.05,88.84,88.84,26882.0,88.87,89.05,88.84,88.84,26882.0
2025-02-06 10:05:00,88.84,88.87,88.74,88.74,14631.0,88.84,88.87,88.74,88.74,14631.0
2025-02-06 10:10:00,88.74,88.74,88.3,88.3,40295.0,88.74,88.74,88.3,88.3,40295.0
2025-02-06 10:15:00,88.29,88.54,88.28,88.45,35963.0,88.29,88.54,88.28,88.45,35963.0
2025-02-06 10:20:00,88.46,88.67,88.41,88.55,35754.0,88.46,88.67,88.41,88.55,35754.0
2025-02-06 10:25:00,88.56,88.95,88.55,88.86,72832.0,88.56,88.95,88.55,88.86,72832.0
2025-02-06 10:30:00,88.83,88.99,88.72,88.95,44089.0,88.83,88.99,88.72,88.95,44089.0
2025-02-06 10:35:00,88.94,89.33,88.9,88.94,56923.0,88.94,89.33,88.9,88.94,56923.0
2025-02-06 10:40:00,88.99,89.12,88.69,88.7,35150.0,88.99,89.12,88.69,88.7,35150.0
2025-02-06 10:45:00,88.71,88.94,88.69,88.92,16714.0,88.71,88.94,88.69,88.92,16714.0
2025-02-06 10:50:00,88.93,89.04,88.9,88.97,11693.0,88.93,89.04,88.9,88.97,11693.0
2025-02-06 10:55:00,88.97,88.98,88.72,88.73,18238.0,88.97,88.98,88.72,88.73,18238.0
2025-02-06 11:00:00,88.75,88.92,88.74,88.88,17339.0,88.75,88.92,88.74,88.88,17339.0
2025-02-06 11:05:00,88.88,89.01,88.83,88.98,17896.0,88.88,89.01,88.83,88.98,17896.0
2025-02-06 11:10:00,88.96,88.97,88.8,88.83,23029.0,88.96,88.97,88.8,88.83,23029.0
2025-02-06 11:15:00,88.85,88.94,88.74,88.75,23384.0,88.85,88.94,88.74,88.75,23384.0
2025-02-06 11:20:00,88.76,88.76,88.56,88.59,29506.0,88.76,88.76,88.56,88.59,29506.0
2025-02-06 11:25:00,88.56,88.79,88.48,88.75,44137.0,88.56,88.79,88.48,88.75,44137.0
2025-02-06 11:30:00,88.74,88.86,88.7,88.72,20188.0,88.74,88.86,88.7,88.72,20188.0
2025-02-06 11:35:00,88.75,88.92,88.64,88.83,47918.0,88.75,88.92,88.64,88.83,47918.0
2025-02-06 11:40:00,88.79,88.93,88.78,88.93,8577.0,88.79,88.93,88.78,88.93,8577.0
2025-02-06 11:45:00,88.9,88.9,88.65,88.69,19494.0,88.9,88.9,88.65,88.69,19494.0
2025-02-06 11:50:00,88.69,88.86,88.63,88.81,12630.0,88.69,88.86,88.63,88.81,12630.0
2025-02-06 11:55:00,88.77,88.8,88.65,88.66,11604.0,88.77,88.8,88.65,88.66,11604.0
2025-02-06 12:00:00,88.64,88.64,88.54,88.63,15208.0,88.64,88.64,88.54,88.63,15208.0
2025-02-06 12:05:00,88.62,88.68,88.58,88.59,9960.0,88.62,88.68,88.58,88.59,9960.0
2025-02-06 12:10:00,88.58,88.58,88.35,88.4,36576.0,88.58,88.58,88.35,88.4,36576.0
2025-02-06 12:15:00,88.36,88.65,88.36,88.59,13428.0,88.36,88.65,88.36,88.59,13428.0
2025-02-06 12:20:00,88.59,88.69,88.57,88.67,8743.0,88.59,88.69,88.57,88.67,8743.0
2025-02-06 12:25:00,88.67,88.69,88.64,88.67,9375.0,88.67,88.69,88.64,88.67,9375.0
2025-02-06 12:30:00,88.67,88.69,88.61,88.64,11810.0,88.67,88.69,88.61,88.64,11810.0
2025-02-06 12:35:00,88.64,88.65,88.57,88.57,16469.0,88.64,88.65,88.57,88.57,16469.0
2025-02-06 12:40:00,88.59,88.62,88.56,88.6,8659.0,88.59,88.62,88.56,88.6,8659.0
2025-02-06 12:45:00,88.6,88.71,88.59,88.67,13333.0,88.6,88.71,88.59,88.67,13333.0
2025-02-06 12:50:00,88.68,88.74,88.61,88.61,12734.0,88.68,88.74,88.61,88.61,12734.0
2025-02-06 12:55:00,88.61,88.74,88.61,88.66,15302.0,88.61,88.74,88.61,88.66,15302.0
2025-02-06 13:00:00,88.68,88.76,88.68,88.71,5831.0,88.68,88.76,88.68,88.71,5831.0
2025-02-06 13:05:00,88.71,88.72,88.46,88.49,18574.0,88.71,88.72,88.46,88.49,18574.0
2025-02-06 13:10:00,88.5,88.52,88.35,88.4,40896.0,88.5,88.52,88.35,88.4,40896.0
2025-02-06 13:15:00,88.4,88.51,88.38,88.49,13280.0,88.4,88.51,88.38,88.49,13280.0
2025-02-06 13:20:00,88.51,88.6,88.43,88.56,9802.0,88.51,88.6,88.43,88.56,9802.0
2025-02-06 13:25:00,88.58,88.68,88.56,88.65,8710.0,88.58,88.68,88.56,88.65,8710.0
2025-02-06 13:30:00,88.68,88.7,88.61,88.62,7177.0,88.68,88.7,88.61,88.62,7177.0
2025-02-06 13:35:00,88.64,88.7,88.6,88.69,18794.0,88.64,88.7,88.6,88.69,18794.0
2025-02-06 13:40:00,88.7,88.98,88.7,88.96,15839.0,88.7,88.98,88.7,88.96,15839.0
2025-02-06 13:45:00,88.96,89.04,88.93,88.94,14630.0,88.96,89.04,88.93,88.94,14630.0
2025-02-06 13:50:00,88.94,88.96,88.8,88.8,8979.0,88.94,88.96,88.8,88.8,8979.0
2025-02-06 13:55:00,88.79,88.83,88.72,88.79,18384.0,88.79,88.83,88.72,88.79,18384.0
2025-02-06 14:00:00,88.78,88.85,88.76,88.85,2863.0,88.78,88.85,88.76,88.85,2863.0
2025-02-06 14:05:00,88.83,88.87,88.8,88.81,6730.0,88.83,88.87,88.8,88.81,6730.0
2025-02-06 14:10:00,88.78,88.8,88.71,88.77,7522.0,88.78,88.8,88.71,88.77,7522.0
2025-02-06 14:15:00,88.74,88.74,88.67,88.67,6903.0,88.74,88.74,88.67,88.67,6903.0
2025-02-06 14:20:00,88.67,88.71,88.66,88.67,7082.0,88.67,88.71,88.66,88.67,7082.0
2025-02-06 14:25:00,88.67,88.67,88.6,88.61,8681.0,88.67,88.67,88.6,88.61,8681.0
2025-02-06 14:30:00,88.58,88.58,88.46,88.49,10419.0,88.58,88.58,88.46,88.49,10419.0
2025-02-06 14:35:00,88.49,88.5,88.44,88.5,11253.0,88.49,88.5,88.44,88.5,11253.0
2025-02-06 14:40:00,88.47,88.49,88.28,88.29,17465.0,88.47,88.49,88.28,88.29,17465.0
2025-02-06 14:45:00,88.29,88.42,88.27,88.39,13789.0,88.29,88.42,88.27,88.39,13789.0
2025-02-06 14:50:00,88.39,88.41,88.26,88.26,30536.0,88.39,88.41,88.26,88.26,30536.0
2025-02-06 14:55:00,88.3,88.36,88.25,88.27,9890.0,88.3,88.36,88.25,88.27,9890.0
2025-02-06 15:00:00,88.27,88.27,88.13,88.23,21130.0,88.27,88.27,88.13,88.23,21130.0
2025-02-06 15:05:00,88.23,88.3,88.18,88.3,10332.0,88.23,88.3,88.18,88.3,10332.0
2025-02-06 15:10:00,88.28,88.3,88.21,88.27,13620.0,88.28,88.3,88.21,88.27,13620.0
2025-02-06 15:15:00,88.26,88.31,88.24,88.26,10702.0,88.26,88.31,88.24,88.26,10702.0
2025-02-06 15:20:00,88.26,88.39,88.25,88.38,24035.0,88.26,88.39,88.25,88.38,24035.0
2025-02-06 15:25:00,88.37,88.4,88.34,88.39,11715.0,88.37,88.4,88.34,88.39,11715.0
2025-02-06 15:30:00,88.39,88.5,88.37,88.45,14641.0,88.39,88.5,88.37,88.45,14641.0
2025-02-06 15:35:00,88.45,88.53,88.43,88.53,11332.0,88.45,88.53,88.43,88.53,11332.0
2025-02-06 15:40:00,88.51,88.56,88.43,88.46,20044.0,88.51,88.56,88.43,88.46,20044.0
2025-02-06 15:45:00,88.47,88.5,88.4,88.47,25806.0,88.47,88.5,88.4,88.47,25806.0
2025-02-06 15:50:00,88.52,88.75,88.51,88.73,60340.0,88.52,88.75,88.51,88.73,60340.0
2025-02-06 15:55:00,88.73,88.82,88.67,88.8,199689.0,88.73,88.82,88.67,88.8,199689.0
2025-02-07 09:30:00,90.27,91.6,89.81,91.02,333995.0,90.27,91.6,89.81,91.02,333995.0
2025-02-07 09:35:00,91.02,91.39,90.19,90.24,240215.0,91.02,91.39,90.19,90.24,240215.0
2025-02-07 09:40:00,90.23,90.52,89.77,90.46,164490.0,90.23,90.52,89.77,90.46,164490.0
2025-02-07 09:45:00,90.44,91.3,90.43,91.18,90376.0,90.44,91.3,90.43,91.18,90376.0
2025-02-07 09:50:00,91.14,91.34,90.92,90.95,106961.0,91.14,91.34,90.92,90.95,106961.0
2025-02-07 09:55:00,90.95,91.64,90.81,91.15,118796.0,90.95,91.64,90.81,91.15,118796.0
2025-02-07 10:00:00,91.0,91.18,90.62,90.72,80208.0,91.0,91.18,90.62,90.72,80208.0
2025-02-07 10:05:00,90.71,90.87,90.36,90.45,69347.0,90.71,90.87,90.36,90.45,69347.0
2025-02-07 10:10:00,90.45,90.78,90.25,90.31,101808.0,90.45,90.78,90.25,90.31,101808.0
2025-02-07 10:15:00,90.33,90.4,89.95,90.35,112881.0,90.33,90.4,89.95,90.35,112881.0
2025-02-07 10:20:00,90.33,90.51,90.27,90.33,56102.0,90.33,90.51,90.27,90.33,56102.0
2025-02-07 10:25:00,90.31,90.55,90.26,90.52,34067.0,90.31,90.55,90.26,90.52,34067.0
2025-02-07 10:30:00,90.52,90.98,90.44,90.79,84491.0,90.52,90.98,90.44,90.79,84491.0
2025-02-07 10:35:00,90.8,90.82,90.4,90.59,42686.0,90.8,90.82,90.4,90.59,42686.0
2025-02-07 10:40:00,90.62,91.01,90.59,90.93,84226.0,90.62,91.01,90.59,90.93,84226.0
2025-02-07 10:45:00,90.93,91.24,90.9,91.11,92530.0,90.93,91.24,90.9,91.11,92530.0
2025-02-07 10:50:00,91.11,91.4,90.22,90.48,127982.0,91.11,91.4,90.22,90.48,127982.0
2025-02-07 10:55:00,90.51,90.6,89.85,90.31,83016.0,90.51,90.6,89.85,90.31,83016.0
2025-02-07 11:00:00,90.31,90.37,89.69,89.93,76876.0,90.31,90.37,89.69,89.93,76876.0
2025-02-07 11:05:00,89.88,90.16,89.66,90.02,44142.0,89.88,90.16,89.66,90.02,44142.0
2025-02-07 11:10:00,90.05,90.05,89.78,89.91,36142.0,90.05,90.05,89.78,89.91,36142.0
2025-02-07 11:15:00,89.9,89.93,89.47,89.64,72821.0,89.9,89.93,89.47,89.64,72821.0
2025-02-07 11:20:00,89.68,89.83,89.47,89.49,32274.0,89.68,89.83,89.47,89.49,32274.0
2025-02-07 11:25:00,89.46,89.64,89.46,89.55,22594.0,89.46,89.64,89.46,89.55,22594.0
2025-02-07 11:30:00,89.55,89.87,89.54,89.72,26358.0,89.55,89.87,89.54,89.72,26358.0
2025-02-07 11:35:00,89.67,89.67,89.33,89.4,38444.0,89.67,89.67,89.33,89.4,38444.0
2025-02-07 11:40:00,89.41,89.48,89.23,89.23,35453.0,89.41,89.48,89.23,89.23,35453.0
2025-02-07 11:45:00,89.23,89.32,89.0,89.09,30488.0,89.23,89.32,89.0,89.09,30488.0
2025-02-07 11:50:00,89.05,89.12,88.91,88.93,31499.0,89.05,89.12,88.91,88.93,31499.0
2025-02-07 11:55:00,88.95,89.14,88.82,88.88,42914.0,88.95,89.14,88.82,88.88,42914.0
2025-02-07 12:00:00,88.85,89.29,88.84,89.24,24201.0,88.85,89.29,88.84,89.24,24201.0
2025-02-07 12:05:00,89.24,89.94,89.17,89.7,69047.0,89.24,89.94,89.17,89.7,69047.0
2025-02-07 12:10:00,89.7,89.92,89.62,89.87,36440.0,89.7,89.92,89.62,89.87,36440.0
2025-02-07 12:15:00,89.85,89.85,89.37,89.45,30883.0,89.85,89.85,89.37,89.45,30883.0
2025-02-07 12:20:00,89.48,89.89,89.27,89.64,31361.0,89.48,89.89,89.27,89.64,31361.0
2025-02-07 12:25:00,89.63,89.67,89.4,89.45,16629.0,89.63,89.67,89.4,89.45,16629.0
2025-02-07 12:30:00,89.4,89.57,89.39,89.54,12917.0,89.4,89.57,89.39,89.54,12917.0
2025-02-07 12:35:00,89.51,89.75,89.46,89.73,22890.0,89.51,89.75,89.46,89.73,22890.0
2025-02-07 12:40:00,89.75,89.87,89.66,89.81,12803.0,89.75,89.87,89.66,89.81,12803.0
2025-02-07 12:45:00,89.82,89.93,89.73,89.9,31060.0,89.82,89.93,89.73,89.9,31060.0
2025-02-07 12:50:00,89.92,90.01,89.87,90.01,23395.0,89.92,90.01,89.87,90.01,23395.0
2025-02-07 12:55:00,90.04,90.07,89.94,90.02,20835.0,90.04,90.07,89.94,90.02,20835.0
2025-02-07 13:00:00,90.01,90.07,89.94,90.06,24699.0,90.01,90.07,89.94,90.06,24699.0
2025-02-07 13:05:00,90.06,90.07,89.87,89.92,16522.0,90.06,90.07,89.87,89.92,16522.0
2025-02-07 13:10:00,89.88,89.91,89.8,89.84,7165.0,89.88,89.91,89.8,89.84,7165.0
2025-02-07 13:15:00,89.86,89.88,89.72,89.77,7319.0,89.86,89.88,89.72,89.77,7319.0
2025-02-07 13:20:00,89.78,89.81,89.67,89.69,10558.0,89.78,89.81,89.67,89.69,10558.0
2025-02-07 13:25:00,89.66,89.71,89.55,89.55,12398.0,89.66,89.71,89.55,89.55,12398.0
2025-02-07 13:30:00,89.56,89.58,89.48,89.58,12506.0,89.56,89.58,89.48,89.58,12506.0
2025-02-07 13:35:00,89.57,89.62,89.49,89.52,13573.0,89.57,89.62,89.49,89.52,13573.0
2025-02-07 13:40:00,89.52,89.52,89.27,89.34,20832.0,89.52,89.52,89.27,89.34,20832.0
2025-02-07 13:45:00,89.33,89.35,89.1,89.35,20057.0,89.33,89.35,89.1,89.35,20057.0
2025-02-07 13:50:00,89.37,89.38,89.26,89.33,16149.0,89.37,89.38,89.26,89.33,16149.0
2025-02-07 13:55:00,89.34,89.53,89.3,89.5,20542.0,89.34,89.53,89.3,89.5,20542.0
2025-02-07 14:00:00,89.5,89.5,89.37,89.38,10805.0,89.5,89.5,89.37,89.38,10805.0
2025-02-07 14:05:00,89.37,89.49,89.31,89.48,6373.0,89.37,89.49,89.31,89.48,6373.0
2025-02-07 14:10:00,89.5,89.5,89.3,89.38,9299.0,89.5,89.5,89.3,89.38,9299.0
2025-02-07 14:15:00,89.37,89.43,89.3,89.43,7425.0,89.37,89.43,89.3,89.43,7425.0
2025-02-07 14:20:00,89.41,89.42,89.34,89.42,10168.0,89.41,89.42,89.34,89.42,10168.0
2025-02-07 14:25:00,89.45,89.46,89.33,89.34,6831.0,89.45,89.46,89.33,89.34,6831.0
2025-02-07 14:30:00,89.33,89.45,89.33,89.41,12284.0,89.33,89.45,89.33,89.41,12284.0
2025-02-07 14:35:00,89.41,89.59,89.39,89.56,9227.0,89.41,89.59,89.39,89.56,9227.0
2025-02-07 14:40:00,89.56,89.58,89.41,89.45,11505.0,89.56,89.58,89.41,89.45,11505.0
2025-02-07 14:45:00,89.48,89.48,89.41,89.43,8320.0,89.48,89.48,89.41,89.43,8320.0
2025-02-07 14:50:00,89.43,89.48,89.38,89.4,12289.0,89.43,89.48,89.38,89.4,12289.0
2025-02-07 14:55:00,89.4,89.48,89.38,89.45,8900.0,89.4,89.48,89.38,89.45,8900.0
2025-02-07 15:00:00,89.43,89.49,89.39,89.49,14369.0,89.43,89.49,89.39,89.49,14369.0
2025-02-07 15:05:00,89.51,89.51,89.29,89.35,16533.0,89.51,89.51,89.29,89.35,16533.0
2025-02-07 15:10:00,89.34,89.36,89.19,89.22,14640.0,89.34,89.36,89.19,89.22,14640.0
2025-02-07 15:15:00,89.21,89.26,89.15,89.23,10724.0,89.21,89.26,89.15,89.23,10724.0
2025-02-07 15:20:00,89.26,89.41,89.26,89.38,15113.0,89.26,89.41,89.26,89.38,15113.0
2025-02-07 15:25:00,89.37,89.39,89.18,89.22,20300.0,89.37,89.39,89.18,89.22,20300.0
2025-02-07 15:30:00,89.23,89.33,89.18,89.3,19866.0,89.23,89.33,89.18,89.3,19866.0
2025-02-07 15:35:00,89.28,89.32,89.2,89.21,19489.0,89.28,89.32,89.2,89.21,19489.0
2025-02-07 15:40:00,89.2,89.44,89.19,89.37,47948.0,89.2,89.44,89.19,89.37,47948.0
2025-02-07 15:45:00,89.39,89.47,89.38,89.45,37826.0,89.39,89.47,89.38,89.45,37826.0
2025-02-07 15:50:00,89.42,89.45,89.2,89.23,61524.0,89.42,89.45,89.2,89.23,61524.0
2025-02-07 15:55:00,89.22,89.34,89.16,89.34,135836.0,89.22,89.34,89.16,89.34,135836.0
2025-02-10 09:30:00,92.02,92.44,91.37,92.37,264525.0,92.02,92.44,91.37,92.37,264525.0
2025-02-10 09:35:00,92.42,93.25,92.25,93.19,201353.0,92.42,93.25,92.25,93.19,201353.0
2025-02-10 09:40:00,93.17,93.31,92.0,92.53,153160.0,93.17,93.31,92.0,92.53,153160.0
2025-02-10 09:45:00,92.54,92.91,92.4,92.5,66088.0,92.54,92.91,92.4,92.5,66088.0
2025-02-10 09:50:00,92.5,92.55,91.77,91.99,90510.0,92.5,92.55,91.77,91.99,90510.0
2025-02-10 09:55:00,91.95,92.29,91.88,92.26,66702.0,91.95,92.29,91.88,92.26,66702.0
2025-02-10 10:00:00,92.22,92.6,92.14,92.39,46074.0,92.22,92.6,92.14,92.39,46074.0
2025-02-10 10:05:00,92.4,92.59,92.25,92.51,80728.0,92.4,92.59,92.25,92.51,80728.0
2025-02-10 10:10:00,92.54,92.95,92.51,92.65,79811.0,92.54,92.95,92.51,92.65,79811.0
2025-02-10 10:15:00,92.66,93.06,92.41,93.05,85529.0,92.66,93.06,92.41,93.05,85529.0
2025-02-10 10:20:00,93.05,93.39,93.04,93.27,96344.0,93.05,93.39,93.04,93.27,96344.0
2025-02-10 10:25:00,93.29,93.77,93.25,93.57,129783.0,93.29,93.77,93.25,93.57,129783.0
2025-02-10 10:30:00,93.59,93.62,93.03,93.24,58757.0,93.59,93.62,93.03,93.24,58757.0
2025-02-10 10:35:00,93.25,93.39,93.1,93.21,39939.0,93.25,93.39,93.1,93.21,39939.0
2025-02-10 10:40:00,93.22,93.3,92.93,92.95,45169.0,93.22,93.3,92.93,92.95,45169.0
2025-02-10 10:45:00,92.93,92.95,92.65,92.74,41852.0,92.93,92.95,92.65,92.74,41852.0
2025-02-10 10:50:00,92.69,93.35,92.64,93.28,53910.0,92.69,93.35,92.64,93.28,53910.0
2025-02-10 10:55:00,93.27,93.59,93.09,93.58,83767.0,93.27,93.59,93.09,93.58,83767.0
2025-02-10 11:00:00,93.58,93.85,93.56,93.69,99732.0,93.58,93.85,93.56,93.69,99732.0
2025-02-10 11:05:00,93.66,93.7,93.34,93.44,81420.0,93.66,93.7,93.34,93.44,81420.0
2025-02-10 11:10:00,93.5,93.56,93.37,93.56,38633.0,93.5,93.56,93.37,93.56,38633.0
2025-02-10 11:15:00,93.57,93.6,93.4,93.51,90992.0,93.57,93.6,93.4,93.51,90992.0
2025-02-10 11:20:00,93.51,93.89,93.5,93.6,63223.0,93.51,93.89,93.5,93.6,63223.0
2025-02-10 11:25:00,93.58,93.66,93.32,93.35,74800.0,93.58,93.66,93.32,93.35,74800.0
2025-02-10 11:30:00,93.33,93.33,93.02,93.19,57023.0,93.33,93.33,93.02,93.19,57023.0
2025-02-10 11:35:00,93.19,93.4,93.18,93.37,28343.0,93.19,93.4,93.18,93.37,28343.0
2025-02-10 11:40:00,93.34,93.64,93.25,93.56,25340.0,93.34,93.64,93.25,93.56,25340.0
2025-02-10 11:45:00,93.56,93.63,93.45,93.58,24268.0,93.56,93.63,93.45,93.58,24268.0
2025-02-10 11:50:00,93.53,93.54,93.22,93.43,35293.0,93.53,93.54,93.22,93.43,35293.0
2025-02-10 11:55:00,93.43,93.63,93.43,93.56,28476.0,93.43,93.63,93.43,93.56,28476.0
2025-02-10 12:00:00,93.56,93.67,93.48,93.57,26742.0,93.56,93.67,93.48,93.57,26742.0
2025-02-10 12:05:00,93.55,93.8,93.5,93.71,33693.0,93.55,93.8,93.5,93.71,33693.0
2025-02-10 12:10:00,93.71,93.73,93.53,93.56,22987.0,93.71,93.73,93.53,93.56,22987.0
2025-02-10 12:15:00,93.56,93.66,93.33,93.33,27114.0,93.56,93.66,93.33,93.33,27114.0
2025-02-10 12:20:00,93.34,93.37,93.16,93.32,49657.0,93.34,93.37,93.16,93.32,49657.0
2025-02-10 12:25:00,93.33,93.42,93.24,93.31,33984.0,93.33,93.42,93.24,93.31,33984.0
2025-02-10 12:30:00,93.32,93.4,93.2,93.26,16456.0,93.32,93.4,93.2,93.26,16456.0
2025-02-10 12:35:00,93.25,93.36,93.22,93.26,15882.0,93.25,93.36,93.22,93.26,15882.0
2025-02-10 12:40:00,93.29,93.31,93.22,93.22,18191.0,93.29,93.31,93.22,93.22,18191.0
2025-02-10 12:45:00,93.19,93.19,92.98,93.12,28374.0,93.19,93.19,92.98,93.12,28374.0
2025-02-10 12:50:00,93.11,93.21,93.09,93.16,21686.0,93.11,93.21,93.09,93.16,21686.0
2025-02-10 12:55:00,93.18,93.33,93.16,93.25,35171.0,93.18,93.33,93.16,93.25,35171.0
2025-02-10 13:00:00,93.25,93.36,93.24,93.31,19352.0,93.25,93.36,93.24,93.31,19352.0
2025-02-10 13:05:00,93.31,93.31,93.13,93.21,16954.0,93.31,93.31,93.13,93.21,16954.0
2025-02-10 13:10:00,93.17,93.29,93.13,93.21,14629.0,93.17,93.29,93.13,93.21,14629.0
2025-02-10 13:15:00,93.22,93.22,93.03,93.06,16734.0,93.22,93.22,93.03,93.06,16734.0
2025-02-10 13:20:00,93.03,93.32,93.03,93.31,16362.0,93.03,93.32,93.03,93.31,16362.0
2025-02-10 13:25:00,93.29,93.36,93.26,93.31,20029.0,93.29,93.36,93.26,93.31,20029.0
2025-02-10 13:30:00,93.31,93.34,93.23,93.25,13618.0,93.31,93.34,93.23,93.25,13618.0
2025-02-10 13:35:00,93.28,93.33,93.23,93.29,20766.0,93.28,93.33,93.23,93.29,20766.0
2025-02-10 13:40:00,93.31,93.47,93.19,93.45,24799.0,93.31,93.47,93.19,93.45,24799.0
2025-02-10 13:45:00,93.48,93.53,93.43,93.51,26059.0,93.48,93.53,93.43,93.51,26059.0
2025-02-10 13:50:00,93.51,93.51,93.34,93.34,31557.0,93.51,93.51,93.34,93.34,31557.0
2025-02-10 13:55:00,93.37,93.48,93.36,93.45,33590.0,93.37,93.48,93.36,93.45,33590.0
2025-02-10 14:00:00,93.45,93.45,93.23,93.27,32254.0,93.45,93.45,93.23,93.27,32254.0
2025-02-10 14:05:00,93.3,93.32,93.2,93.27,31000.0,93.3,93.32,93.2,93.27,31000.0
2025-02-10 14:10:00,93.26,93.35,93.2,93.28,20893.0,93.26,93.35,93.2,93.28,20893.0
2025-02-10 14:15:00,93.28,93.45,93.26,93.44,33962.0,93.28,93.45,93.26,93.44,33962.0
2025-02-10 14:20:00,93.45,93.6,93.39,93.56,21103.0,93.45,93.6,93.39,93.56,21103.0
2025-02-10 14:25:00,93.55,93.58,93.44,93.55,30368.0,93.55,93.58,93.44,93.55,30368.0
2025-02-10 14:30:00,93.53,93.55,93.43,93.44,29141.0,93.53,93.55,93.43,93.44,29141.0
2025-02-10 14:35:00,93.42,93.47,93.34,93.41,15819.0,93.42,93.47,93.34,93.41,15819.0
2025-02-10 14:40:00,93.39,93.41,93.28,93.39,12774.0,93.39,93.41,93.28,93.39,12774.0
2025-02-10 14:45:00,93.4,93.47,93.34,93.47,17465.0,93.4,93.47,93.34,93.47,17465.0
2025-02-10 14:50:00,93.45,93.61,93.45,93.61,19624.0,93.45,93.61,93.45,93.61,19624.0
2025-02-10 14:55:00,93.6,93.76,93.59,93.73,36567.0,93.6,93.76,93.59,93.73,36567.0
2025-02-10 15:00:00,93.72,93.74,93.58,93.73,42529.0,93.72,93.74,93.58,93.73,42529.0
2025-02-10 15:05:00,93.73,93.95,93.73,93.9,48132.0,93.73,93.95,93.73,93.9,48132.0
2025-02-10 15:10:00,93.9,94.02,93.84,93.99,61537.0,93.9,94.02,93.84,93.99,61537.0
2025-02-10 15:15:00,93.98,94.16,93.97,94.11,44650.0,93.98,94.16,93.97,94.11,44650.0
2025-02-10 15:20:00,94.13,94.23,94.1,94.18,45950.0,94.13,94.23,94.1,94.18,45950.0
2025-02-10 15:25:00,94.17,94.23,93.87,93.89,64939.0,94.17,94.23,93.87,93.89,64939.0
2025-02-10 15:30:00,93.9,93.95,93.77,93.78,130852.0,93.9,93.95,93.77,93.78,130852.0
2025-02-10 15:35:00,93.78,93.94,93.76,93.8,70688.0,93.78,93.94,93.76,93.8,70688.0
2025-02-10 15:40:00,93.81,93.81,93.66,93.7,45588.0,93.81,93.81,93.66,93.7,45588.0
2025-02-10 15:45:00,93.69,93.8,93.61,93.78,56376.0,93.69,93.8,93.61,93.78,56376.0
2025-02-10 15:50:00,93.78,93.79,93.67,93.75,115288.0,93.78,93.79,93.67,93.75,115288.0
2025-02-10 15:55:00,93.74,93.94,93.7,93.85,186015.0,93.74,93.94,93.7,93.85,186015.0
2025-02-11 09:30:00,89.96,90.12,88.11,89.05,671200.0,89.96,90.12,88.11,89.05,671200.0
2025-02-11 09:35:00,89.09,89.93,89.05,89.28,215672.0,89.09,89.93,89.05,89.28,215672.0
2025-02-11 09:40:00,89.26,89.45,88.94,89.07,112217.0,89.26,89.45,88.94,89.07,112217.0
2025-02-11 09:45:00,89.03,89.2,88.62,89.11,162350.0,89.03,89.2,88.62,89.11,162350.0
2025-02-11 09:50:00,89.15,89.71,88.97,89.56,123436.0,89.15,89.71,88.97,89.56,123436.0
2025-02-11 09:55:00,89.53,90.11,89.44,89.93,177072.0,89.53,90.11,89.44,89.93,177072.0
2025-02-11 10:00:00,89.94,90.25,89.75,89.99,112370.0,89.94,90.25,89.75,89.99,112370.0
2025-02-11 10:05:00,89.94,90.17,89.4,89.55,124399.0,89.94,90.17,89.4,89.55,124399.0
2025-02-11 10:10:00,89.52,89.88,89.46,89.88,49708.0,89.52,89.88,89.46,89.88,49708.0
2025-02-11 10:15:00,89.89,89.93,89.46,89.54,44109.0,89.89,89.93,89.46,89.54,44109.0
2025-02-11 10:20:00,89.56,90.34,89.54,90.23,107359.0,89.56,90.34,89.54,90.23,107359.0
2025-02-11 10:25:00,90.23,90.45,89.98,90.43,85901.0,90.23,90.45,89.98,90.43,85901.0
2025-02-11 10:30:00,90.45,90.5,90.25,90.27,62234.0,90.45,90.5,90.25,90.27,62234.0
2025-02-11 10:35:00,90.28,90.51,90.15,90.39,45710.0,90.28,90.51,90.15,90.39,45710.0
2025-02-11 10:40:00,90.41,90.62,90.32,90.62,46236.0,90.41,90.62,90.32,90.62,46236.0
2025-02-11 10:45:00,90.58,90.72,90.47,90.6,60961.0,90.58,90.72,90.47,90.6,60961.0
2025-02-11 10:50:00,90.59,90.59,90.16,90.31,86370.0,90.59,90.59,90.16,90.31,86370.0
2025-02-11 10:55:00,90.27,90.31,89.91,90.18,72210.0,90.27,90.31,89.91,90.18,72210.0
2025-02-11 11:00:00,90.19,90.59,90.07,90.26,50988.0,90.19,90.59,90.07,90.26,50988.0
2025-02-11 11:05:00,90.27,90.33,90.0,90.03,48333.0,90.27,90.33,90.0,90.03,48333.0
2025-02-11 11:10:00,90.06,90.46,89.98,90.44,28384.0,90.06,90.46,89.98,90.44,28384.0
2025-02-11 11:15:00,90.49,90.56,90.28,90.5,79425.0,90.49,90.56,90.28,90.5,79425.0
2025-02-11 11:20:00,90.5,90.68,90.4,90.51,78379.0,90.5,90.68,90.4,90.51,78379.0
2025-02-11 11:25:00,90.51,90.51,90.14,90.3,40188.0,90.51,90.51,90.14,90.3,40188.0
2025-02-11 11:30:00,90.28,90.34,90.02,90.05,33501.0,90.28,90.34,90.02,90.05,33501.0
2025-02-11 11:35:00,90.06,90.13,89.96,90.12,24430.0,90.06,90.13,89.96,90.12,24430.0
2025-02-11 11:40:00,90.12,90.22,90.05,90.16,19067.0,90.12,90.22,90.05,90.16,19067.0
2025-02-11 11:45:00,90.16,90.22,90.02,90.19,28020.0,90.16,90.22,90.02,90.19,28020.0
2025-02-11 11:50:00,90.2,90.34,90.13,90.14,22488.0,90.2,90.34,90.13,90.14,22488.0
2025-02-11 11:55:00,90.1,90.2,90.04,90.13,17267.0,90.1,90.2,90.04,90.13,17267.0
2025-02-11 12:00:00,90.11,90.14,89.99,90.0,20819.0,90.11,90.14,89.99,90.0,20819.0
2025-02-11 12:05:00,89.97,90.13,89.88,89.99,33507.0,89.97,90.13,89.88,89.99,33507.0
2025-02-11 12:10:00,89.98,90.19,89.98,90.02,25844.0,89.98,90.19,89.98,90.02,25844.0
2025-02-11 12:15:00,90.01,90.01,89.77,89.95,21500.0,90.01,90.01,89.77,89.95,21500.0
2025-02-11 12:20:00,89.95,90.14,89.92,90.0,28788.0,89.95,90.14,89.92,90.0,28788.0
2025-02-11 12:25:00,89.96,90.03,89.8,89.86,19904.0,89.96,90.03,89.8,89.86,19904.0
2025-02-11 12:30:00,89.82,89.84,89.7,89.81,16275.0,89.82,89.84,89.7,89.81,16275.0
2025-02-11 12:35:00,89.83,89.86,89.71,89.79,10562.0,89.83,89.86,89.71,89.79,10562.0
2025-02-11 12:40:00,89.8,89.92,89.64,89.9,16663.0,89.8,89.92,89.64,89.9,16663.0
2025-02-11 12:45:00,89.88,89.88,89.61,89.65,13227.0,89.88,89.88,89.61,89.65,13227.0
2025-02-11 12:50:00,89.64,89.7,89.6,89.7,13788.0,89.64,89.7,89.6,89.7,13788.0
2025-02-11 12:55:00,89.69,89.75,89.66,89.67,14322.0,89.69,89.75,89.66,89.67,14322.0
2025-02-11 13:00:00,89.68,89.8,89.65,89.74,14032.0,89.68,89.8,89.65,89.74,14032.0
2025-02-11 13:05:00,89.73,89.81,89.68,89.8,9205.0,89.73,89.81,89.68,89.8,9205.0
2025-02-11 13:10:00,89.78,89.83,89.65,89.73,8964.0,89.78,89.83,89.65,89.73,8964.0
2025-02-11 13:15:00,89.73,89.78,89.65,89.7,10249.0,89.73,89.78,89.65,89.7,10249.0
2025-02-11 13:20:00,89.71,89.71,89.61,89.64,13166.0,89.71,89.71,89.61,89.64,13166.0
2025-02-11 13:25:00,89.65,89.72,89.6,89.66,28037.0,89.65,89.72,89.6,89.66,28037.0
2025-02-11 13:30:00,89.65,89.76,89.65,89.69,17775.0,89.65,89.76,89.65,89.69,17775.0
2025-02-11 13:35:00,89.69,89.78,89.65,89.73,27693.0,89.69,89.78,89.65,89.73,27693.0
2025-02-11 13:40:00,89.74,89.79,89.63,89.79,14570.0,89.74,89.79,89.63,89.79,14570.0
2025-02-11 13:45:00,89.79,89.94,89.79,89.87,36511.0,89.79,89.94,89.79,89.87,36511.0
2025-02-11 13:50:00,89.87,89.88,89.64,89.67,18022.0,89.87,89.88,89.64,89.67,18022.0
2025-02-11 13:55:00,89.64,89.79,89.64,89.72,22071.0,89.64,89.79,89.64,89.72,22071.0
2025-02-11 14:00:00,89.7,89.86,89.7,89.84,16695.0,89.7,89.86,89.7,89.84,16695.0
2025-02-11 14:05:00,89.84,89.89,89.82,89.87,10937.0,89.84,89.89,89.82,89.87,10937.0
2025-02-11 14:10:00,89.87,89.89,89.76,89.89,12204.0,89.87,89.89,89.76,89.89,12204.0
2025-02-11 14:15:00,89.91,89.91,89.81,89.89,14471.0,89.91,89.91,89.81,89.89,14471.0
2025-02-11 14:20:00,89.88,89.91,89.83,89.87,20620.0,89.88,89.91,89.83,89.87,20620.0
2025-02-11 14:25:00,89.87,90.02,89.8,89.8,38481.0,89.87,90.02,89.8,89.8,38481.0
2025-02-11 14:30:00,89.8,89.9,89.78,89.9,40144.0,89.8,89.9,89.78,89.9,40144.0
2025-02-11 14:35:00,89.88,89.94,89.83,89.91,19011.0,89.88,89.94,89.83,89.91,19011.0
2025-02-11 14:40:00,89.93,90.23,89.92,90.22,36293.0,89.93,90.23,89.92,90.22,36293.0
2025-02-11 14:45:00,90.23,90.29,90.07,90.09,40771.0,90.23,90.29,90.07,90.09,40771.0
2025-02-11 14:50:00,90.07,90.17,90.07,90.1,20628.0,90.07,90.17,90.07,90.1,20628.0
2025-02-11 14:55:00,90.09,90.1,89.94,89.95,22693.0,90.09,90.1,89.94,89.95,22693.0
2025-02-11 15:00:00,89.96,90.09,89.96,90.06,19953.0,89.96,90.09,89.96,90.06,19953.0
2025-02-11 15:05:00,90.05,90.05,89.83,89.84,23682.0,90.05,90.05,89.83,89.84,23682.0
2025-02-11 15:10:00,89.84,89.84,89.7,89.75,26536.0,89.84,89.84,89.7,89.75,26536.0
2025-02-11 15:15:00,89.74,89.75,89.58,89.66,42636.0,89.74,89.75,89.58,89.66,42636.0
2025-02-11 15:20:00,89.64,89.68,89.6,89.66,14124.0,89.64,89.68,89.6,89.66,14124.0
2025-02-11 15:25:00,89.66,89.67,89.59,89.61,12063.0,89.66,89.67,89.59,89.61,12063.0
2025-02-11 15:30:00,89.61,89.82,89.6,89.78,19496.0,89.61,89.82,89.6,89.78,19496.0
2025-02-11 15:35:00,89.77,89.79,89.7,89.7,43065.0,89.77,89.79,89.7,89.7,43065.0
2025-02-11 15:40:00,89.69,89.73,89.63,89.73,45449.0,89.69,89.73,89.63,89.73,45449.0
2025-02-11 15:45:00,89.73,89.77,89.64,89.69,41287.0,89.73,89.77,89.64,89.69,41287.0
2025-02-11 15:50:00,89.7,89.86,89.68,89.73,73170.0,89.7,89.86,89.68,89.73,73170.0
2025-02-11 15:55:00,89.76,89.8,89.43,89.43,209446.0,89.76,89.8,89.43,89.43,209446.0
2025-02-12 09:30:00,90.95,91.29,90.44,91.11,327299.0,90.95,91.29,90.44,91.11,327299.0
2025-02-12 09:35:00,91.11,91.72,91.06,91.36,198996.0,91.11,91.72,91.06,91.36,198996.0
2025-02-12 09:40:00,91.39,91.67,90.77,90.97,131781.0,91.39,91.67,90.77,90.97,131781.0
2025-02-12 09:45:00,90.99,91.16,90.52,91.03,95520.0,90.99,91.16,90.52,91.03,95520.0
2025-02-12 09:50:00,91.03,91.18,90.86,91.16,53002.0,91.03,91.18,90.86,91.16,53002.0
2025-02-12 09:55:00,91.17,91.5,91.03,91.43,67447.0,91.17,91.5,91.03,91.43,67447.0
2025-02-12 10:00:00,91.44,91.73,91.08,91.09,88486.0,91.44,91.73,91.08,91.09,88486.0
2025-02-12 10:05:00,91.05,91.29,91.01,91.14,59400.0,91.05,91.29,91.01,91.14,59400.0
2025-02-12 10:10:00,91.13,91.2,90.75,90.78,73365.0,91.13,91.2,90.75,90.78,73365.0
2025-02-12 10:15:00,90.75,91.25,90.57,91.22,78142.0,90.75,91.25,90.57,91.22,78142.0
2025-02-12 10:20:00,91.26,91.69,91.08,91.65,42095.0,91.26,91.69,91.08,91.65,42095.0
2025-02-12 10:25:00,91.6,92.37,91.6,92.25,126577.0,91.6,92.37,91.6,92.25,126577.0
2025-02-12 10:30:00,92.19,92.93,92.15,92.78,163927.0,92.19,92.93,92.15,92.78,163927.0
2025-02-12 10:35:00,92.82,93.11,92.53,93.02,111190.0,92.82,93.11,92.53,93.02,111190.0
2025-02-12 10:40:00,93.06,93.4,92.91,93.29,113176.0,93.06,93.4,92.91,93.29,113176.0
2025-02-12 10:45:00,93.32,93.46,92.89,93.03,84027.0,93.32,93.46,92.89,93.03,84027.0
2025-02-12 10:50:00,93.07,93.3,92.98,93.07,66483.0,93.07,93.3,92.98,93.07,66483.0
2025-02-12 10:55:00,93.06,93.06,92.64,92.94,98699.0,93.06,93.06,92.64,92.94,98699.0
2025-02-12 11:00:00,92.95,92.98,92.67,92.69,101873.0,92.95,92.98,92.67,92.69,101873.0
2025-02-12 11:05:00,92.67,92.96,92.61,92.84,59086.0,92.67,92.96,92.61,92.84,59086.0
2025-02-12 11:10:00,92.86,92.86,92.47,92.56,61279.0,92.86,92.86,92.47,92.56,61279.0
2025-02-12 11:15:00,92.58,92.72,92.26,92.28,57315.0,92.58,92.72,92.26,92.28,57315.0
2025-02-12 11:20:00,92.27,92.46,92.25,92.46,27882.0,92.27,92.46,92.25,92.46,27882.0
2025-02-12 11:25:00,92.47,92.7,92.41,92.62,50858.0,92.47,92.7,92.41,92.62,50858.0
2025-02-12 11:30:00,92.6,92.75,92.45,92.67,34936.0,92.6,92.75,92.45,92.67,34936.0
2025-02-12 11:35:00,92.67,92.82,92.43,92.44,30554.0,92.67,92.82,92.43,92.44,30554.0
2025-02-12 11:40:00,92.44,92.8,92.43,92.77,15292.0,92.44,92.8,92.43,92.77,15292.0
2025-02-12 11:45:00,92.76,93.06,92.7,92.97,44538.0,92.76,93.06,92.7,92.97,44538.0
2025-02-12 11:50:00,93.01,93.06,92.81,92.97,24655.0,93.01,93.06,92.81,92.97,24655.0
2025-02-12 11:55:00,92.98,93.16,92.91,93.08,19334.0,92.98,93.16,92.91,93.08,19334.0
2025-02-12 12:00:00,93.12,93.37,93.06,93.37,38019.0,93.12,93.37,93.06,93.37,38019.0
2025-02-12 12:05:00,93.36,93.44,93.26,93.4,39022.0,93.36,93.44,93.26,93.4,39022.0
2025-02-12 12:10:00,93.38,93.51,93.17,93.5,71286.0,93.38,93.51,93.17,93.5,71286.0
2025-02-12 12:15:00,93.54,93.88,93.51,93.78,53394.0,93.54,93.88,93.51,93.78,53394.0
2025-02-12 12:20:00,93.75,94.16,93.74,94.12,93809.0,93.75,94.16,93.74,94.12,93809.0
2025-02-12 12:25:00,94.12,94.12,93.82,93.82,107674.0,94.12,94.12,93.82,93.82,107674.0
2025-02-12 12:30:00,93.82,94.14,93.81,93.99,45525.0,93.82,94.14,93.81,93.99,45525.0
2025-02-12 12:35:00,94.02,94.36,94.0,94.32,48863.0,94.02,94.36,94.0,94.32,48863.0
2025-02-12 12:40:00,94.32,94.52,93.95,94.0,72132.0,94.32,94.52,93.95,94.0,72132.0
2025-02-12 12:45:00,93.94,94.31,93.91,94.31,36517.0,93.94,94.31,93.91,94.31,36517.0
2025-02-12 12:50:00,94.28,94.54,94.28,94.46,47501.0,94.28,94.54,94.28,94.46,47501.0
2025-02-12 12:55:00,94.5,94.59,94.19,94.27,37299.0,94.5,94.59,94.19,94.27,37299.0
2025-02-12 13:00:00,94.3,94.53,94.06,94.06,53129.0,94.3,94.53,94.06,94.06,53129.0
2025-02-12 13:05:00,94.05,94.18,94.0,94.16,29855.0,94.05,94.18,94.0,94.16,29855.0
2025-02-12 13:10:00,94.18,94.45,94.18,94.35,30990.0,94.18,94.45,94.18,94.35,30990.0
2025-02-12 13:15:00,94.35,94.5,94.19,94.25,40198.0,94.35,94.5,94.19,94.25,40198.0
2025-02-12 13:20:00,94.23,94.23,94.0,94.0,49674.0,94.23,94.23,94.0,94.0,49674.0
2025-02-12 13:25:00,94.05,94.2,93.99,94.08,46063.0,94.05,94.2,93.99,94.08,46063.0
2025-02-12 13:30:00,94.1,94.13,93.98,94.07,20216.0,94.1,94.13,93.98,94.07,20216.0
2025-02-12 13:35:00,94.08,94.12,93.97,94.04,28980.0,94.08,94.12,93.97,94.04,28980.0
2025-02-12 13:40:00,94.03,94.06,93.56,93.61,51813.0,94.03,94.06,93.56,93.61,51813.0
2025-02-12 13:45:00,93.57,93.76,93.42,93.63,45464.0,93.57,93.76,93.42,93.63,45464.0
2025-02-12 13:50:00,93.63,93.82,93.54,93.61,28633.0,93.63,93.82,93.54,93.61,28633.0
2025-02-12 13:55:00,93.61,93.77,93.59,93.74,34832.0,93.61,93.77,93.59,93.74,34832.0
2025-02-12 14:00:00,93.7,93.78,93.53,93.58,9348.0,93.7,93.78,93.53,93.58,9348.0
2025-02-12 14:05:00,93.53,93.56,93.43,93.43,19364.0,93.53,93.56,93.43,93.43,19364.0
2025-02-12 14:10:00,93.44,93.56,93.4,93.52,19511.0,93.44,93.56,93.4,93.52,19511.0
2025-02-12 14:15:00,93.52,93.6,93.41,93.41,20696.0,93.52,93.6,93.41,93.41,20696.0
2025-02-12 14:20:00,93.42,93.42,93.19,93.31,43276.0,93.42,93.42,93.19,93.31,43276.0
2025-02-12 14:25:00,93.29,93.34,93.18,93.33,23117.0,93.29,93.34,93.18,93.33,23117.0
2025-02-12 14:30:00,93.34,93.44,93.3,93.44,21880.0,93.34,93.44,93.3,93.44,21880.0
2025-02-12 14:35:00,93.44,93.46,93.27,93.34,23425.0,93.44,93.46,93.27,93.34,23425.0
2025-02-12 14:40:00,93.34,93.47,93.27,93.46,21617.0,93.34,93.47,93.27,93.46,21617.0
2025-02-12 14:45:00,93.45,93.56,93.38,93.56,18491.0,93.45,93.56,93.38,93.56,18491.0
2025-02-12 14:50:00,93.54,93.57,93.45,93.52,14618.0,93.54,93.57,93.45,93.52,14618.0
2025-02-12 14:55:00,93.52,93.65,93.47,93.5,20916.0,93.52,93.65,93.47,93.5,20916.0
2025-02-12 15:00:00,93.5,93.77,93.5,93.72,21145.0,93.5,93.77,93.5,93.72,21145.0
2025-02-12 15:05:00,93.74,93.8,93.71,93.75,58697.0,93.74,93.8,93.71,93.75,58697.0
2025-02-12 15:10:00,93.76,93.8,93.63,93.64,45896.0,93.76,93.8,93.63,93.64,45896.0
2025-02-12 15:15:00,93.66,93.68,93.42,93.44,41463.0,93.66,93.68,93.42,93.44,41463.0
2025-02-12 15:20:00,93.45,93.48,93.34,93.4,39790.0,93.45,93.48,93.34,93.4,39790.0
2025-02-12 15:25:00,93.4,93.41,93.23,93.24,54359.0,93.4,93.41,93.23,93.24,54359.0
2025-02-12 15:30:00,93.24,93.45,93.15,93.38,41414.0,93.24,93.45,93.15,93.38,41414.0
2025-02-12 15:35:00,93.38,93.42,93.24,93.26,44330.0,93.38,93.42,93.24,93.26,44330.0
2025-02-12 15:40:00,93.26,93.35,93.21,93.31,48488.0,93.26,93.35,93.21,93.31,48488.0
2025-02-12 15:45:00,93.31,93.51,93.29,93.44,50450.0,93.31,93.51,93.29,93.44,50450.0
2025-02-12 15:50:00,93.52,93.55,93.24,93.3,63875.0,93.52,93.55,93.24,93.3,63875.0
2025-02-12 15:55:00,93.31,93.46,93.23,93.33,150816.0,93.31,93.46,93.23,93.33,150816.0
2025-02-13 09:30:00,97.37,97.75,95.62,96.85,978622.0,97.37,97.75,95.62,96.85,978622.0
2025-02-13 09:35:00,96.85,97.2,96.06,96.55,323288.0,96.85,97.2,96.06,96.55,323288.0
2025-02-13 09:40:00,96.52,96.56,95.41,95.45,222337.0,96.52,96.56,95.41,95.45,222337.0
2025-02-13 09:45:00,95.52,96.36,95.5,96.03,164081.0,95.52,96.36,95.5,96.03,164081.0
2025-02-13 09:50:00,96.03,97.12,96.03,96.88,238315.0,96.03,97.12,96.03,96.88,238315.0
2025-02-13 09:55:00,96.88,96.9,96.32,96.61,166181.0,96.88,96.9,96.32,96.61,166181.0
2025-02-13 10:00:00,96.63,97.47,96.38,97.42,213166.0,96.63,97.47,96.38,97.42,213166.0
2025-02-13 10:05:00,97.46,97.75,96.73,97.06,223429.0,97.46,97.75,96.73,97.06,223429.0
2025-02-13 10:10:00,97.08,97.45,96.82,97.0,184569.0,97.08,97.45,96.82,97.0,184569.0
2025-02-13 10:15:00,97.08,97.11,96.61,96.7,77873.0,97.08,97.11,96.61,96.7,77873.0
2025-02-13 10:20:00,96.6,96.82,96.38,96.73,166235.0,96.6,96.82,96.38,96.73,166235.0
2025-02-13 10:25:00,96.73,96.93,96.43,96.48,138580.0,96.73,96.93,96.43,96.48,138580.0
2025-02-13 10:30:00,96.52,96.82,96.48,96.72,50939.0,96.52,96.82,96.48,96.72,50939.0
2025-02-13 10:35:00,96.67,96.75,96.31,96.45,55513.0,96.67,96.75,96.31,96.45,55513.0
2025-02-13 10:40:00,96.48,96.83,96.47,96.65,59051.0,96.48,96.83,96.47,96.65,59051.0
2025-02-13 10:45:00,96.68,96.82,96.49,96.55,56946.0,96.68,96.82,96.49,96.55,56946.0
2025-02-13 10:50:00,96.55,96.68,96.43,96.66,61474.0,96.55,96.68,96.43,96.66,61474.0
2025-02-13 10:55:00,96.67,96.95,96.62,96.84,58478.0,96.67,96.95,96.62,96.84,58478.0
2025-02-13 11:00:00,96.88,97.01,96.79,96.86,70677.0,96.88,97.01,96.79,96.86,70677.0
2025-02-13 11:05:00,96.84,96.97,96.68,96.84,44151.0,96.84,96.97,96.68,96.84,44151.0
2025-02-13 11:10:00,96.86,97.01,96.8,96.99,56864.0,96.86,97.01,96.8,96.99,56864.0
2025-02-13 11:15:00,96.96,97.06,96.86,96.93,90053.0,96.96,97.06,96.86,96.93,90053.0
2025-02-13 11:20:00,96.93,97.05,96.74,96.9,126027.0,96.93,97.05,96.74,96.9,126027.0
2025-02-13 11:25:00,96.9,97.18,96.85,97.02,215109.0,96.9,97.18,96.85,97.02,215109.0
2025-02-13 11:30:00,97.02,97.13,96.94,97.02,125570.0,97.02,97.13,96.94,97.02,125570.0
2025-02-13 11:35:00,97.02,97.09,96.85,96.91,46708.0,97.02,97.09,96.85,96.91,46708.0
2025-02-13 11:40:00,96.93,97.0,96.87,96.99,41506.0,96.93,97.0,96.87,96.99,41506.0
2025-02-13 11:45:00,97.0,97.0,96.5,96.63,69684.0,97.0,97.0,96.5,96.63,69684.0
2025-02-13 11:50:00,96.62,96.82,96.48,96.52,40321.0,96.62,96.82,96.48,96.52,40321.0
2025-02-13 11:55:00,96.48,96.5,96.25,96.29,56259.0,96.48,96.5,96.25,96.29,56259.0
2025-02-13 12:00:00,96.26,96.26,95.74,96.06,82405.0,96.26,96.26,95.74,96.06,82405.0
2025-02-13 12:05:00,96.03,96.19,95.92,95.94,58092.0,96.03,96.19,95.92,95.94,58092.0
2025-02-13 12:10:00,95.94,96.05,95.86,95.93,36538.0,95.94,96.05,95.86,95.93,36538.0
2025-02-13 12:15:00,95.95,96.05,95.82,95.86,51405.0,95.95,96.05,95.82,95.86,51405.0
2025-02-13 12:20:00,95.87,96.04,95.62,95.65,32602.0,95.87,96.04,95.62,95.65,32602.0
2025-02-13 12:25:00,95.64,95.64,95.43,95.45,66008.0,95.64,95.64,95.43,95.45,66008.0
2025-02-13 12:30:00,95.45,95.45,95.01,95.14,97678.0,95.45,95.45,95.01,95.14,97678.0
2025-02-13 12:35:00,95.12,95.58,95.12,95.56,61753.0,95.12,95.58,95.12,95.56,61753.0
2025-02-13 12:40:00,95.56,95.57,95.38,95.44,30346.0,95.56,95.57,95.38,95.44,30346.0
2025-02-13 12:45:00,95.45,95.45,95.34,95.38,17967.0,95.45,95.45,95.34,95.38,17967.0
2025-02-13 12:50:00,95.38,95.41,95.31,95.38,30644.0,95.38,95.41,95.31,95.38,30644.0
2025-02-13 12:55:00,95.38,95.38,95.16,95.31,13060.0,95.38,95.38,95.16,95.31,13060.0
2025-02-13 13:00:00,95.3,95.3,95.17,95.2,16010.0,95.3,95.3,95.17,95.2,16010.0
2025-02-13 13:05:00,95.2,95.34,95.12,95.22,20970.0,95.2,95.34,95.12,95.22,20970.0
2025-02-13 13:10:00,95.23,95.42,95.22,95.36,21877.0,95.23,95.42,95.22,95.36,21877.0
2025-02-13 13:15:00,95.36,95.4,95.27,95.33,41030.0,95.36,95.4,95.27,95.33,41030.0
2025-02-13 13:20:00,95.35,95.5,95.34,95.5,20197.0,95.35,95.5,95.34,95.5,20197.0
2025-02-13 13:25:00,95.47,95.6,95.4,95.58,22042.0,95.47,95.6,95.4,95.58,22042.0
2025-02-13 13:30:00,95.58,95.64,95.5,95.63,31338.0,95.58,95.64,95.5,95.63,31338.0
2025-02-13 13:35:00,95.61,95.61,95.43,95.56,21728.0,95.61,95.61,95.43,95.56,21728.0
2025-02-13 13:40:00,95.56,95.56,95.08,95.33,48038.0,95.56,95.56,95.08,95.33,48038.0
2025-02-13 13:45:00,95.33,95.62,95.28,95.57,18777.0,95.33,95.62,95.28,95.57,18777.0
2025-02-13 13:50:00,95.52,95.6,95.44,95.59,44565.0,95.52,95.6,95.44,95.59,44565.0
2025-02-13 13:55:00,95.59,96.02,95.59,95.9,53158.0,95.59,96.02,95.59,95.9,53158.0
2025-02-13 14:00:00,95.86,95.91,95.69,95.87,25509.0,95.86,95.91,95.69,95.87,25509.0
2025-02-13 14:05:00,95.9,96.03,95.81,95.96,22281.0,95.9,96.03,95.81,95.96,22281.0
2025-02-13 14:10:00,95.95,96.1,95.9,95.94,24325.0,95.95,96.1,95.9,95.94,24325.0
2025-02-13 14:15:00,95.94,96.19,95.94,96.14,26166.0,95.94,96.19,95.94,96.14,26166.0
2025-02-13 14:20:00,96.08,96.13,95.95,96.13,24060.0,96.08,96.13,95.95,96.13,24060.0
2025-02-13 14:25:00,96.15,96.32,96.12,96.24,39663.0,96.15,96.32,96.12,96.24,39663.0
2025-02-13 14:30:00,96.24,96.5,96.2,96.44,71745.0,96.24,96.5,96.2,96.44,71745.0
2025-02-13 14:35:00,96.43,96.44,96.32,96.41,27172.0,96.43,96.44,96.32,96.41,27172.0
2025-02-13 14:40:00,96.44,96.44,96.25,96.34,30358.0,96.44,96.44,96.25,96.34,30358.0
2025-02-13 14:45:00,96.35,96.35,96.07,96.21,39385.0,96.35,96.35,96.07,96.21,39385.0
2025-02-13 14:50:00,96.21,96.37,96.16,96.3,26185.0,96.21,96.37,96.16,96.3,26185.0
2025-02-13 14:55:00,96.3,96.33,96.12,96.23,27544.0,96.3,96.33,96.12,96.23,27544.0
2025-02-13 15:00:00,96.23,96.23,96.13,96.23,24113.0,96.23,96.23,96.13,96.23,24113.0
2025-02-13 15:05:00,96.19,96.29,96.15,96.28,35475.0,96.19,96.29,96.15,96.28,35475.0
2025-02-13 15:10:00,96.28,96.28,96.15,96.21,29965.0,96.28,96.28,96.15,96.21,29965.0
2025-02-13 15:15:00,96.21,96.42,96.08,96.42,43845.0,96.21,96.42,96.08,96.42,43845.0
2025-02-13 15:20:00,96.42,96.43,96.24,96.28,38919.0,96.42,96.43,96.24,96.28,38919.0
2025-02-13 15:25:00,96.28,96.45,96.28,96.38,86533.0,96.28,96.45,96.28,96.38,86533.0
2025-02-13 15:30:00,96.35,96.41,96.23,96.27,72807.0,96.35,96.41,96.23,96.27,72807.0
2025-02-13 15:35:00,96.26,96.28,96.17,96.18,79473.0,96.26,96.28,96.17,96.18,79473.0
2025-02-13 15:40:00,96.19,96.2,96.02,96.12,68726.0,96.19,96.2,96.02,96.12,68726.0
2025-02-13 15:45:00,96.13,96.3,96.12,96.24,101910.0,96.13,96.3,96.12,96.24,101910.0
2025-02-13 15:50:00,96.27,96.68,96.12,96.67,157134.0,96.27,96.68,96.12,96.67,157134.0
2025-02-13 15:55:00,96.67,96.77,96.42,96.6,345759.0,96.67,96.77,96.42,96.6,345759.0
2025-02-14 09:30:00,99.66,100.64,99.28,99.85,1485664.0,99.66,100.64,99.28,99.85,1485664.0
2025-02-14 09:35:00,99.86,100.33,98.7,98.99,481425.0,99.86,100.33,98.7,98.99,481425.0
2025-02-14 09:40:00,99.06,99.07,98.32,98.69,342919.0,99.06,99.07,98.32,98.69,342919.0
2025-02-14 09:45:00,98.7,99.24,98.68,98.84,244348.0,98.7,99.24,98.68,98.84,244348.0
2025-02-14 09:50:00,98.86,99.15,98.48,98.95,201305.0,98.86,99.15,98.48,98.95,201305.0
2025-02-14 09:55:00,98.95,99.14,98.49,98.62,221509.0,98.95,99.14,98.49,98.62,221509.0
2025-02-14 10:00:00,98.63,98.66,97.75,97.76,206794.0,98.63,98.66,97.75,97.76,206794.0
2025-02-14 10:05:00,97.81,98.3,97.67,98.24,171758.0,97.81,98.3,97.67,98.24,171758.0
2025-02-14 10:10:00,98.21,98.36,97.74,97.8,98737.0,98.21,98.36,97.74,97.8,98737.0
2025-02-14 10:15:00,97.81,98.06,97.36,97.39,136913.0,97.81,98.06,97.36,97.39,136913.0
2025-02-14 10:20:00,97.37,97.61,97.27,97.31,129341.0,97.37,97.61,97.27,97.31,129341.0
2025-02-14 10:25:00,97.32,97.33,96.43,96.56,257549.0,97.32,97.33,96.43,96.56,257549.0
2025-02-14 10:30:00,96.53,96.62,96.16,96.32,133729.0,96.53,96.62,96.16,96.32,133729.0
2025-02-14 10:35:00,96.25,96.94,96.23,96.94,94278.0,96.25,96.94,96.23,96.94,94278.0
2025-02-14 10:40:00,96.94,97.0,96.23,96.36,110534.0,96.94,97.0,96.23,96.36,110534.0
2025-02-14 10:45:00,96.38,96.87,96.34,96.83,91629.0,96.38,96.87,96.34,96.83,91629.0
2025-02-14 10:50:00,96.83,96.86,96.5,96.56,102493.0,96.83,96.86,96.5,96.56,102493.0
2025-02-14 10:55:00,96.56,96.72,96.2,96.41,137606.0,96.56,96.72,96.2,96.41,137606.0
2025-02-14 11:00:00,96.42,96.71,96.35,96.58,73068.0,96.42,96.71,96.35,96.58,73068.0
2025-02-14 11:05:00,96.57,96.86,96.35,96.81,118867.0,96.57,96.86,96.35,96.81,118867.0
2025-02-14 11:10:00,96.8,96.84,96.3,96.38,63871.0,96.8,96.84,96.3,96.38,63871.0
2025-02-14 11:15:00,96.39,96.45,96.17,96.42,53452.0,96.39,96.45,96.17,96.42,53452.0
2025-02-14 11:20:00,96.42,96.81,96.32,96.77,77532.0,96.42,96.81,96.32,96.77,77532.0
2025-02-14 11:25:00,96.75,97.08,96.7,97.08,67522.0,96.75,97.08,96.7,97.08,67522.0
2025-02-14 11:30:00,97.08,97.3,97.02,97.22,121234.0,97.08,97.3,97.02,97.22,121234.0
2025-02-14 11:35:00,97.2,97.2,96.86,97.01,69120.0,97.2,97.2,96.86,97.01,69120.0
2025-02-14 11:40:00,97.03,97.03,96.81,96.99,31564.0,97.03,97.03,96.81,96.99,31564.0
2025-02-14 11:45:00,97.0,97.17,96.93,97.03,42279.0,97.0,97.17,96.93,97.03,42279.0
2025-02-14 11:50:00,97.03,97.34,96.99,97.3,63429.0,97.03,97.34,96.99,97.3,63429.0
2025-02-14 11:55:00,97.3,97.69,97.28,97.69,88305.0,97.3,97.69,97.28,97.69,88305.0
2025-02-14 12:00:00,97.69,97.86,97.54,97.74,95615.0,97.69,97.86,97.54,97.74,95615.0
2025-02-14 12:05:00,97.74,97.79,97.6,97.78,50925.0,97.74,97.79,97.6,97.78,50925.0
2025-02-14 12:10:00,97.78,97.85,97.6,97.63,99207.0,97.78,97.85,97.6,97.63,99207.0
2025-02-14 12:15:00,97.62,98.0,97.6,97.89,62677.0,97.62,98.0,97.6,97.89,62677.0
2025-02-14 12:20:00,97.86,97.99,97.67,97.87,95175.0,97.86,97.99,97.67,97.87,95175.0
2025-02-14 12:25:00,97.89,98.0,97.76,97.89,58825.0,97.89,98.0,97.76,97.89,58825.0
2025-02-14 12:30:00,97.87,98.18,97.84,98.16,74734.0,97.87,98.18,97.84,98.16,74734.0
2025-02-14 12:35:00,98.17,98.26,97.91,98.07,75001.0,98.17,98.26,97.91,98.07,75001.0
2025-02-14 12:40:00,98.08,98.12,97.92,98.03,38279.0,98.08,98.12,97.92,98.03,38279.0
2025-02-14 12:45:00,98.03,98.27,98.03,98.27,36569.0,98.03,98.27,98.03,98.27,36569.0
2025-02-14 12:50:00,98.26,98.3,98.07,98.17,41861.0,98.26,98.3,98.07,98.17,41861.0
2025-02-14 12:55:00,98.19,98.35,98.15,98.31,34548.0,98.19,98.35,98.15,98.31,34548.0
2025-02-14 13:00:00,98.31,98.37,98.23,98.25,30004.0,98.31,98.37,98.23,98.25,30004.0
2025-02-14 13:05:00,98.25,98.5,98.23,98.44,42707.0,98.25,98.5,98.23,98.44,42707.0
2025-02-14 13:10:00,98.45,98.57,98.37,98.57,37845.0,98.45,98.57,98.37,98.57,37845.0
2025-02-14 13:15:00,98.55,98.56,98.31,98.38,62722.0,98.55,98.56,98.31,98.38,62722.0
2025-02-14 13:20:00,98.36,98.43,98.27,98.36,40285.0,98.36,98.43,98.27,98.36,40285.0
2025-02-14 13:25:00,98.36,98.36,97.9,97.97,66528.0,98.36,98.36,97.9,97.97,66528.0
2025-02-14 13:30:00,97.96,98.02,97.83,98.01,64048.0,97.96,98.02,97.83,98.01,64048.0
2025-02-14 13:35:00,98.0,98.11,97.87,97.88,41017.0,98.0,98.11,97.87,97.88,41017.0
2025-02-14 13:40:00,97.88,97.88,97.42,97.42,131554.0,97.88,97.88,97.42,97.42,131554.0
2025-02-14 13:45:00,97.43,97.55,97.33,97.5,48299.0,97.43,97.55,97.33,97.5,48299.0
2025-02-14 13:50:00,97.51,97.57,97.41,97.43,47278.0,97.51,97.57,97.41,97.43,47278.0
2025-02-14 13:55:00,97.44,97.57,97.4,97.4,59071.0,97.44,97.57,97.4,97.4,59071.0
2025-02-14 14:00:00,97.39,97.52,97.34,97.48,34472.0,97.39,97.52,97.34,97.48,34472.0
2025-02-14 14:05:00,97.48,97.55,97.37,97.46,87084.0,97.48,97.55,97.37,97.46,87084.0
2025-02-14 14:10:00,97.46,97.58,97.41,97.48,46572.0,97.46,97.58,97.41,97.48,46572.0
2025-02-14 14:15:00,97.49,97.64,97.45,97.6,63670.0,97.49,97.64,97.45,97.6,63670.0
2025-02-14 14:20:00,97.58,97.64,97.44,97.51,48170.0,97.58,97.64,97.44,97.51,48170.0
2025-02-14 14:25:00,97.53,97.57,97.4,97.52,32336.0,97.53,97.57,97.4,97.52,32336.0
2025-02-14 14:30:00,97.52,97.59,97.47,97.55,35585.0,97.52,97.59,97.47,97.55,35585.0
2025-02-14 14:35:00,97.5,97.7,97.44,97.7,25311.0,97.5,97.7,97.44,97.7,25311.0
2025-02-14 14:40:00,97.72,97.76,97.42,97.44,35100.0,97.72,97.76,97.42,97.44,35100.0
2025-02-14 14:45:00,97.44,97.54,97.43,97.49,26507.0,97.44,97.54,97.43,97.49,26507.0
2025-02-14 14:50:00,97.49,97.53,97.43,97.49,30697.0,97.49,97.53,97.43,97.49,30697.0
2025-02-14 14:55:00,97.53,97.53,97.37,97.39,26004.0,97.53,97.53,97.37,97.39,26004.0
2025-02-14 15:00:00,97.4,97.45,97.15,97.41,40084.0,97.4,97.45,97.15,97.41,40084.0
2025-02-14 15:05:00,97.42,97.44,97.32,97.39,27071.0,97.42,97.44,97.32,97.39,27071.0
2025-02-14 15:10:00,97.38,97.46,97.36,97.44,20508.0,97.38,97.46,97.36,97.44,20508.0
2025-02-14 15:15:00,97.43,97.49,97.36,97.45,50991.0,97.43,97.49,97.36,97.45,50991.0
2025-02-14 15:20:00,97.48,97.74,97.42,97.48,322758.0,97.48,97.74,97.42,97.48,322758.0
2025-02-14 15:25:00,97.51,97.54,97.36,97.45,44049.0,97.51,97.54,97.36,97.45,44049.0
2025-02-14 15:30:00,97.46,97.5,97.42,97.48,38921.0,97.46,97.5,97.42,97.48,38921.0
2025-02-14 15:35:00,97.49,97.51,97.36,97.36,50306.0,97.49,97.51,97.36,97.36,50306.0
2025-02-14 15:40:00,97.37,97.37,97.05,97.1,100721.0,97.37,97.37,97.05,97.1,100721.0
2025-02-14 15:45:00,97.11,97.15,96.9,97.09,154274.0,97.11,97.15,96.9,97.09,154274.0
2025-02-14 15:50:00,97.13,97.39,97.13,97.38,116703.0,97.13,97.39,97.13,97.38,116703.0
2025-02-14 15:55:00,97.39,97.51,97.36,97.48,281237.0,97.39,97.51,97.36,97.48,281237.0
2025-02-18 09:30:00,92.79,93.0,91.15,91.7,1126874.0,92.79,93.0,91.15,91.7,1126874.0
2025-02-18 09:35:00,91.58,91.7,90.25,90.35,643276.0,91.58,91.7,90.25,90.35,643276.0
2025-02-18 09:40:00,90.36,90.98,89.83,90.05,487772.0,90.36,90.98,89.83,90.05,487772.0
2025-02-18 09:45:00,90.08,90.75,89.81,90.49,426686.0,90.08,90.75,89.81,90.49,426686.0
2025-02-18 09:50:00,90.47,90.93,90.28,90.77,306940.0,90.47,90.93,90.28,90.77,306940.0
2025-02-18 09:55:00,90.74,90.89,90.36,90.59,215411.0,90.74,90.89,90.36,90.59,215411.0
2025-02-18 10:00:00,90.58,90.65,89.83,90.04,354122.0,90.58,90.65,89.83,90.04,354122.0
2025-02-18 10:05:00,90.03,90.6,90.02,90.28,274619.0,90.03,90.6,90.02,90.28,274619.0
2025-02-18 10:10:00,90.28,90.54,89.94,90.08,207412.0,90.28,90.54,89.94,90.08,207412.0
2025-02-18 10:15:00,90.06,90.11,89.61,89.63,248614.0,90.06,90.11,89.61,89.63,248614.0
2025-02-18 10:20:00,89.63,90.01,89.53,89.94,233082.0,89.63,90.01,89.53,89.94,233082.0
2025-02-18 10:25:00,89.92,90.2,89.7,89.76,192445.0,89.92,90.2,89.7,89.76,192445.0
2025-02-18 10:30:00,89.76,90.96,89.67,90.96,211769.0,89.76,90.96,89.67,90.96,211769.0
2025-02-18 10:35:00,90.93,91.0,90.17,90.3,173579.0,90.93,91.0,90.17,90.3,173579.0
2025-02-18 10:40:00,90.29,90.36,89.95,90.05,117135.0,90.29,90.36,89.95,90.05,117135.0
2025-02-18 10:45:00,90.05,90.22,89.62,89.99,137727.0,90.05,90.22,89.62,89.99,137727.0
2025-02-18 10:50:00,89.99,90.17,89.9,90.05,97372.0,89.99,90.17,89.9,90.05,97372.0
2025-02-18 10:55:00,90.05,90.53,90.02,90.24,158057.0,90.05,90.53,90.02,90.24,158057.0
2025-02-18 11:00:00,90.25,90.86,90.23,90.85,115918.0,90.25,90.86,90.23,90.85,115918.0
2025-02-18 11:05:00,90.83,90.86,90.61,90.68,120156.0,90.83,90.86,90.61,90.68,120156.0
2025-02-18 11:10:00,90.66,90.83,90.46,90.81,107648.0,90.66,90.83,90.46,90.81,107648.0
2025-02-18 11:15:00,90.8,91.38,90.78,91.38,172360.0,90.8,91.38,90.78,91.38,172360.0
2025-02-18 11:20:00,91.37,91.43,90.92,91.15,108554.0,91.37,91.43,90.92,91.15,108554.0
2025-02-18 11:25:00,91.15,91.89,91.15,91.76,211058.0,91.15,91.89,91.15,91.76,211058.0
2025-02-18 11:30:00,91.78,91.91,91.55,91.67,111969.0,91.78,91.91,91.55,91.67,111969.0
2025-02-18 11:35:00,91.69,91.8,91.45,91.58,130874.0,91.69,91.8,91.45,91.58,130874.0
2025-02-18 11:40:00,91.53,91.82,91.49,91.77,69962.0,91.53,91.82,91.49,91.77,69962.0
2025-02-18 11:45:00,91.77,92.12,91.71,91.76,242276.0,91.77,92.12,91.71,91.76,242276.0
2025-02-18 11:50:00,91.76,92.03,91.76,91.96,91738.0,91.76,92.03,91.76,91.96,91738.0
2025-02-18 11:55:00,91.96,92.36,91.93,92.26,102028.0,91.96,92.36,91.93,92.26,102028.0
2025-02-18 12:00:00,92.26,92.27,91.64,91.69,106339.0,92.26,92.27,91.64,91.69,106339.0
2025-02-18 12:05:00,91.69,91.76,91.54,91.72,85012.0,91.69,91.76,91.54,91.72,85012.0
2025-02-18 12:10:00,91.7,91.75,91.56,91.57,54418.0,91.7,91.75,91.56,91.57,54418.0
2025-02-18 12:15:00,91.53,91.63,91.2,91.2,56871.0,91.53,91.63,91.2,91.2,56871.0
2025-02-18 12:20:00,91.22,91.42,91.08,91.41,67904.0,91.22,91.42,91.08,91.41,67904.0
2025-02-18 12:25:00,91.38,91.59,91.37,91.44,57977.0,91.38,91.59,91.37,91.44,57977.0
2025-02-18 12:30:00,91.4,91.49,91.23,91.36,49530.0,91.4,91.49,91.23,91.36,49530.0
2025-02-18 12:35:00,91.32,91.32,90.78,90.78,82168.0,91.32,91.32,90.78,90.78,82168.0
2025-02-18 12:40:00,90.77,90.9,90.68,90.68,122487.0,90.77,90.9,90.68,90.68,122487.0
2025-02-18 12:45:00,90.65,90.93,90.48,90.87,134971.0,90.65,90.93,90.48,90.87,134971.0
2025-02-18 12:50:00,90.84,90.92,90.56,90.63,85731.0,90.84,90.92,90.56,90.63,85731.0
2025-02-18 12:55:00,90.63,90.89,90.6,90.84,59670.0,90.63,90.89,90.6,90.84,59670.0
2025-02-18 13:00:00,90.85,91.04,90.81,90.91,50727.0,90.85,91.04,90.81,90.91,50727.0
2025-02-18 13:05:00,90.9,91.05,90.7,90.73,56996.0,90.9,91.05,90.7,90.73,56996.0
2025-02-18 13:10:00,90.68,91.0,90.61,90.8,101967.0,90.68,91.0,90.61,90.8,101967.0
2025-02-18 13:15:00,90.8,90.8,90.42,90.43,129959.0,90.8,90.8,90.42,90.43,129959.0
2025-02-18 13:20:00,90.45,90.67,90.43,90.55,56700.0,90.45,90.67,90.43,90.55,56700.0
2025-02-18 13:25:00,90.55,90.6,90.34,90.38,88008.0,90.55,90.6,90.34,90.38,88008.0
2025-02-18 13:30:00,90.4,90.47,90.16,90.45,110771.0,90.4,90.47,90.16,90.45,110771.0
2025-02-18 13:35:00,90.45,90.47,90.1,90.28,89458.0,90.45,90.47,90.1,90.28,89458.0
2025-02-18 13:40:00,90.25,90.28,90.04,90.21,62828.0,90.25,90.28,90.04,90.21,62828.0
2025-02-18 13:45:00,90.19,90.28,90.01,90.06,68367.0,90.19,90.28,90.01,90.06,68367.0
2025-02-18 13:50:00,90.08,90.31,90.04,90.2,114878.0,90.08,90.31,90.04,90.2,114878.0
2025-02-18 13:55:00,90.22,90.58,90.2,90.52,89238.0,90.22,90.58,90.2,90.52,89238.0
2025-02-18 14:00:00,90.5,90.67,90.35,90.51,55729.0,90.5,90.67,90.35,90.51,55729.0
2025-02-18 14:05:00,90.52,90.54,90.4,90.44,67310.0,90.52,90.54,90.4,90.44,67310.0
2025-02-18 14:10:00,90.44,90.53,90.14,90.23,69025.0,90.44,90.53,90.14,90.23,69025.0
2025-02-18 14:15:00,90.2,90.3,90.15,90.28,41173.0,90.2,90.3,90.15,90.28,41173.0
2025-02-18 14:20:00,90.29,90.3,90.04,90.05,48933.0,90.29,90.3,90.04,90.05,48933.0
2025-02-18 14:25:00,90.06,90.08,90.0,90.06,72063.0,90.06,90.08,90.0,90.06,72063.0
2025-02-18 14:30:00,90.04,90.25,90.0,90.24,49522.0,90.04,90.25,90.0,90.24,49522.0
2025-02-18 14:35:00,90.25,90.31,90.08,90.14,35320.0,90.25,90.31,90.08,90.14,35320.0
2025-02-18 14:40:00,90.15,90.22,90.05,90.18,29404.0,90.15,90.22,90.05,90.18,29404.0
2025-02-18 14:45:00,90.23,90.23,90.0,90.0,25426.0,90.23,90.23,90.0,90.0,25426.0
2025-02-18 14:50:00,90.0,90.15,90.0,90.03,56767.0,90.0,90.15,90.0,90.03,56767.0
2025-02-18 14:55:00,90.0,90.26,90.0,90.26,53205.0,90.0,90.26,90.0,90.26,53205.0
2025-02-18 15:00:00,90.26,90.52,90.25,90.45,62768.0,90.26,90.52,90.25,90.45,62768.0
2025-02-18 15:05:00,90.44,90.6,90.37,90.53,51275.0,90.44,90.6,90.37,90.53,51275.0
2025-02-18 15:10:00,90.55,90.62,90.07,90.1,74100.0,90.55,90.62,90.07,90.1,74100.0
2025-02-18 15:15:00,90.1,90.16,90.0,90.14,101800.0,90.1,90.16,90.0,90.14,101800.0
2025-02-18 15:20:00,90.15,90.15,90.03,90.11,59580.0,90.15,90.15,90.03,90.11,59580.0
2025-02-18 15:25:00,90.12,90.28,89.96,90.0,144183.0,90.12,90.28,89.96,90.0,144183.0
2025-02-18 15:30:00,89.99,90.0,89.58,89.62,163226.0,89.99,90.0,89.58,89.62,163226.0
2025-02-18 15:35:00,89.63,89.89,89.6,89.79,72397.0,89.63,89.89,89.6,89.79,72397.0
2025-02-18 15:40:00,89.79,89.91,89.7,89.79,81857.0,89.79,89.91,89.7,89.79,81857.0
2025-02-18 15:45:00,89.83,90.02,89.78,89.85,104883.0,89.83,90.02,89.78,89.85,104883.0
2025-02-18 15:50:00,89.89,90.0,89.75,89.93,149883.0,89.89,90.0,89.75,89.93,149883.0
2025-02-18 15:55:00,89.94,90.27,89.94,90.13,353870.0,89.94,90.27,89.94,90.13,353870.0
2025-02-19 09:30:00,90.16,90.24,88.66,89.01,506042.0,90.16,90.24,88.66,89.01,506042.0
2025-02-19 09:35:00,89.0,89.41,88.85,89.11,188440.0,89.0,89.41,88.85,89.11,188440.0
2025-02-19 09:40:00,89.05,89.26,88.44,88.52,256897.0,89.05,89.26,88.44,88.52,256897.0
2025-02-19 09:45:00,88.48,88.74,88.4,88.56,197682.0,88.48,88.74,88.4,88.56,197682.0
2025-02-19 09:50:00,88.56,88.96,88.23,88.28,151386.0,88.56,88.96,88.23,88.28,151386.0
2025-02-19 09:55:00,88.28,88.29,87.82,87.84,349827.0,88.28,88.29,87.82,87.84,349827.0
2025-02-19 10:00:00,87.85,87.97,87.47,87.5,269427.0,87.85,87.97,87.47,87.5,269427.0
2025-02-19 10:05:00,87.48,87.5,87.01,87.05,276448.0,87.48,87.5,87.01,87.05,276448.0
2025-02-19 10:10:00,87.07,87.79,87.04,87.73,190951.0,87.07,87.79,87.04,87.73,190951.0
2025-02-19 10:15:00,87.73,87.78,87.37,87.66,108629.0,87.73,87.78,87.37,87.66,108629.0
2025-02-19 10:20:00,87.64,88.38,87.61,88.38,141426.0,87.64,88.38,87.61,88.38,141426.0
2025-02-19 10:25:00,88.38,88.41,88.1,88.16,107578.0,88.38,88.41,88.1,88.16,107578.0
2025-02-19 10:30:00,88.15,88.52,88.12,88.48,107132.0,88.15,88.52,88.12,88.48,107132.0
2025-02-19 10:35:00,88.43,88.47,88.02,88.06,53492.0,88.43,88.47,88.02,88.06,53492.0
2025-02-19 10:40:00,88.07,88.21,88.0,88.18,56209.0,88.07,88.21,88.0,88.18,56209.0
2025-02-19 10:45:00,88.18,88.2,88.0,88.05,45970.0,88.18,88.2,88.0,88.05,45970.0
2025-02-19 10:50:00,88.03,88.21,88.0,88.03,37754.0,88.03,88.21,88.0,88.03,37754.0
2025-02-19 10:55:00,88.06,88.2,87.92,88.16,126780.0,88.06,88.2,87.92,88.16,126780.0
2025-02-19 11:00:00,88.18,88.47,88.18,88.32,72834.0,88.18,88.47,88.18,88.32,72834.0
2025-02-19 11:05:00,88.3,88.39,88.19,88.33,28087.0,88.3,88.39,88.19,88.33,28087.0
2025-02-19 11:10:00,88.24,88.54,88.15,88.3,44016.0,88.24,88.54,88.15,88.3,44016.0
2025-02-19 11:15:00,88.32,88.48,88.3,88.33,22719.0,88.32,88.48,88.3,88.33,22719.0
2025-02-19 11:20:00,88.37,88.37,88.19,88.21,27687.0,88.37,88.37,88.19,88.21,27687.0
2025-02-19 11:25:00,88.22,88.58,88.13,88.37,88123.0,88.22,88.58,88.13,88.37,88123.0
2025-02-19 11:30:00,88.37,88.37,88.17,88.34,63270.0,88.37,88.37,88.17,88.34,63270.0
2025-02-19 11:35:00,88.33,88.47,88.32,88.4,45282.0,88.33,88.47,88.32,88.4,45282.0
2025-02-19 11:40:00,88.38,88.38,88.03,88.05,36916.0,88.38,88.38,88.03,88.05,36916.0
2025-02-19 11:45:00,88.06,88.29,87.88,88.28,81036.0,88.06,88.29,87.88,88.28,81036.0
2025-02-19 11:50:00,88.29,88.43,88.23,88.27,40241.0,88.29,88.43,88.23,88.27,40241.0
2025-02-19 11:55:00,88.22,88.26,88.02,88.17,39555.0,88.22,88.26,88.02,88.17,39555.0
2025-02-19 12:00:00,88.15,88.23,88.08,88.19,21175.0,88.15,88.23,88.08,88.19,21175.0
2025-02-19 12:05:00,88.16,88.3,88.09,88.3,23079.0,88.16,88.3,88.09,88.3,23079.0
2025-02-19 12:10:00,88.28,88.35,88.16,88.2,20464.0,88.28,88.35,88.16,88.2,20464.0
2025-02-19 12:15:00,88.2,88.34,88.19,88.23,25794.0,88.2,88.34,88.19,88.23,25794.0
2025-02-19 12:20:00,88.21,88.46,88.21,88.33,34821.0,88.21,88.46,88.21,88.33,34821.0
2025-02-19 12:25:00,88.31,88.43,88.21,88.27,22556.0,88.31,88.43,88.21,88.27,22556.0
2025-02-19 12:30:00,88.27,88.37,88.25,88.34,14450.0,88.27,88.37,88.25,88.34,14450.0
2025-02-19 12:35:00,88.35,88.36,88.22,88.29,23129.0,88.35,88.36,88.22,88.29,23129.0
2025-02-19 12:40:00,88.29,88.3,88.16,88.2,27986.0,88.29,88.3,88.16,88.2,27986.0
2025-02-19 12:45:00,88.22,88.31,88.2,88.31,32128.0,88.22,88.31,88.2,88.31,32128.0
2025-02-19 12:50:00,88.3,88.31,88.24,88.26,15461.0,88.3,88.31,88.24,88.26,15461.0
2025-02-19 12:55:00,88.25,88.4,88.24,88.32,32091.0,88.25,88.4,88.24,88.32,32091.0
2025-02-19 13:00:00,88.31,88.43,88.28,88.37,21707.0,88.31,88.43,88.28,88.37,21707.0
2025-02-19 13:05:00,88.37,88.41,88.25,88.33,30296.0,88.37,88.41,88.25,88.33,30296.0
2025-02-19 13:10:00,88.34,88.48,88.32,88.42,29950.0,88.34,88.48,88.32,88.42,29950.0
2025-02-19 13:15:00,88.39,88.5,88.39,88.45,22873.0,88.39,88.5,88.39,88.45,22873.0
2025-02-19 13:20:00,88.44,88.5,88.33,88.49,22003.0,88.44,88.5,88.33,88.49,22003.0
2025-02-19 13:25:00,88.47,88.51,88.27,88.27,25810.0,88.47,88.51,88.27,88.27,25810.0
2025-02-19 13:30:00,88.28,88.33,88.22,88.28,35622.0,88.28,88.33,88.22,88.28,35622.0
2025-02-19 13:35:00,88.28,88.36,88.24,88.27,23818.0,88.28,88.36,88.24,88.27,23818.0
2025-02-19 13:40:00,88.26,88.29,88.06,88.08,24776.0,88.26,88.29,88.06,88.08,24776.0
2025-02-19 13:45:00,88.06,88.13,88.03,88.06,66234.0,88.06,88.13,88.03,88.06,66234.0
2025-02-19 13:50:00,88.05,88.1,87.95,87.95,58854.0,88.05,88.1,87.95,87.95,58854.0
2025-02-19 13:55:00,87.95,88.1,87.91,87.91,26963.0,87.95,88.1,87.91,87.91,26963.0
2025-02-19 14:00:00,87.95,88.0,87.84,87.84,22041.0,87.95,88.0,87.84,87.84,22041.0
2025-02-19 14:05:00,87.82,87.92,87.79,87.83,44037.0,87.82,87.92,87.79,87.83,44037.0
2025-02-19 14:10:00,87.83,87.95,87.83,87.92,18888.0,87.83,87.95,87.83,87.92,18888.0
2025-02-19 14:15:00,87.92,88.16,87.92,88.12,28002.0,87.92,88.16,87.92,88.12,28002.0
2025-02-19 14:20:00,88.1,88.13,88.02,88.02,30757.0,88.1,88.13,88.02,88.02,30757.0
2025-02-19 14:25:00,88.02,88.13,88.0,88.13,20025.0,88.02,88.13,88.0,88.13,20025.0
2025-02-19 14:30:00,88.13,88.18,88.1,88.13,20264.0,88.13,88.18,88.1,88.13,20264.0
2025-02-19 14:35:00,88.14,88.14,88.06,88.11,26013.0,88.14,88.14,88.06,88.11,26013.0
2025-02-19 14:40:00,88.11,88.17,88.03,88.04,21887.0,88.11,88.17,88.03,88.04,21887.0
2025-02-19 14:45:00,88.02,88.11,87.96,87.96,24536.0,88.02,88.11,87.96,87.96,24536.0
2025-02-19 14:50:00,87.96,88.13,87.93,88.12,29402.0,87.96,88.13,87.93,88.12,29402.0
2025-02-19 14:55:00,88.12,88.15,88.05,88.06,21182.0,88.12,88.15,88.05,88.06,21182.0
2025-02-19 15:00:00,88.04,88.19,88.0,88.13,37608.0,88.04,88.19,88.0,88.13,37608.0
2025-02-19 15:05:00,88.11,88.17,88.04,88.08,51059.0,88.11,88.17,88.04,88.08,51059.0
2025-02-19 15:10:00,88.08,88.11,88.0,88.02,36015.0,88.08,88.11,88.0,88.02,36015.0
2025-02-19 15:15:00,88.02,88.08,87.99,88.05,29802.0,88.02,88.08,87.99,88.05,29802.0
2025-02-19 15:20:00,88.06,88.09,87.95,87.95,32260.0,88.06,88.09,87.95,87.95,32260.0
2025-02-19 15:25:00,87.94,87.97,87.69,87.7,138473.0,87.94,87.97,87.69,87.7,138473.0
2025-02-19 15:30:00,87.7,87.99,87.7,87.86,97654.0,87.7,87.99,87.7,87.86,97654.0
2025-02-19 15:35:00,87.86,87.91,87.81,87.82,58838.0,87.86,87.91,87.81,87.82,58838.0
2025-02-19 15:40:00,87.82,87.82,87.62,87.67,110024.0,87.82,87.82,87.62,87.67,110024.0
2025-02-19 15:45:00,87.67,87.78,87.65,87.72,87455.0,87.67,87.78,87.65,87.72,87455.0
2025-02-19 15:50:00,87.73,87.89,87.73,87.77,135668.0,87.73,87.89,87.73,87.77,135668.0
2025-02-19 15:55:00,87.77,88.07,87.77,88.02,357771.0,87.77,88.07,87.77,88.02,357771.0
2025-02-20 09:30:00,90.11,91.09,89.98,90.63,615843.0,90.11,91.09,89.98,90.63,615843.0
2025-02-20 09:35:00,90.64,92.52,90.48,92.31,578243.0,90.64,92.52,90.48,92.31,578243.0
2025-02-20 09:40:00,92.33,92.74,91.94,92.19,378997.0,92.33,92.74,91.94,92.19,378997.0
2025-02-20 09:45:00,92.14,92.3,91.61,91.89,385379.0,92.14,92.3,91.61,91.89,385379.0
2025-02-20 09:50:00,91.86,92.28,91.45,91.58,396426.0,91.86,92.28,91.45,91.58,396426.0
2025-02-20 09:55:00,91.65,91.7,90.71,90.87,244146.0,91.65,91.7,90.71,90.87,244146.0
2025-02-20 10:00:00,90.83,91.31,90.56,91.1,132983.0,90.83,91.31,90.56,91.1,132983.0
2025-02-20 10:05:00,91.1,91.28,90.61,90.68,144862.0,91.1,91.28,90.61,90.68,144862.0
2025-02-20 10:10:00,90.73,90.94,90.58,90.91,94713.0,90.73,90.94,90.58,90.91,94713.0
2025-02-20 10:15:00,90.89,91.45,90.82,91.13,162629.0,90.89,91.45,90.82,91.13,162629.0
2025-02-20 10:20:00,91.13,91.38,90.15,90.29,229824.0,91.13,91.38,90.15,90.29,229824.0
2025-02-20 10:25:00,90.26,90.76,90.18,90.7,122124.0,90.26,90.76,90.18,90.7,122124.0
2025-02-20 10:30:00,90.73,91.09,90.61,90.94,102489.0,90.73,91.09,90.61,90.94,102489.0
2025-02-20 10:35:00,91.0,91.0,90.21,90.49,116345.0,91.0,91.0,90.21,90.49,116345.0
2025-02-20 10:40:00,90.48,90.64,90.08,90.64,73896.0,90.48,90.64,90.08,90.64,73896.0
2025-02-20 10:45:00,90.6,90.67,90.18,90.18,66301.0,90.6,90.67,90.18,90.18,66301.0
2025-02-20 10:50:00,90.18,90.59,90.08,90.36,69019.0,90.18,90.59,90.08,90.36,69019.0
2025-02-20 10:55:00,90.4,90.52,89.93,90.14,122091.0,90.4,90.52,89.93,90.14,122091.0
2025-02-20 11:00:00,90.22,90.36,90.04,90.22,70147.0,90.22,90.36,90.04,90.22,70147.0
2025-02-20 11:05:00,90.17,90.46,90.06,90.31,82873.0,90.17,90.46,90.06,90.31,82873.0
2025-02-20 11:10:00,90.33,90.58,90.25,90.53,110700.0,90.33,90.58,90.25,90.53,110700.0
2025-02-20 11:15:00,90.45,90.61,90.31,90.39,34273.0,90.45,90.61,90.31,90.39,34273.0
2025-02-20 11:20:00,90.38,90.61,90.38,90.43,42527.0,90.38,90.61,90.38,90.43,42527.0
2025-02-20 11:25:00,90.41,90.5,90.15,90.26,38315.0,90.41,90.5,90.15,90.26,38315.0
2025-02-20 11:30:00,90.24,90.35,90.07,90.12,36042.0,90.24,90.35,90.07,90.12,36042.0
2025-02-20 11:35:00,90.09,90.2,89.91,90.04,50092.0,90.09,90.2,89.91,90.04,50092.0
2025-02-20 11:40:00,89.98,90.03,89.51,89.55,99781.0,89.98,90.03,89.51,89.55,99781.0
2025-02-20 11:45:00,89.57,89.74,89.4,89.42,55933.0,89.57,89.74,89.4,89.42,55933.0
2025-02-20 11:50:00,89.39,89.47,89.13,89.34,132913.0,89.39,89.47,89.13,89.34,132913.0
2025-02-20 11:55:00,89.35,89.48,89.21,89.27,62078.0,89.35,89.48,89.21,89.27,62078.0
2025-02-20 12:00:00,89.28,89.4,89.03,89.03,71100.0,89.28,89.4,89.03,89.03,71100.0
2025-02-20 12:05:00,89.02,89.08,88.77,88.86,92432.0,89.02,89.08,88.77,88.86,92432.0
2025-02-20 12:10:00,88.87,88.99,88.49,88.64,116219.0,88.87,88.99,88.49,88.64,116219.0
2025-02-20 12:15:00,88.61,88.82,88.37,88.81,139385.0,88.61,88.82,88.37,88.81,139385.0
2025-02-20 12:20:00,88.8,89.24,88.79,89.09,131029.0,88.8,89.24,88.79,89.09,131029.0
2025-02-20 12:25:00,89.11,89.32,88.99,89.05,70117.0,89.11,89.32,88.99,89.05,70117.0
2025-02-20 12:30:00,89.08,89.14,88.81,88.94,84837.0,89.08,89.14,88.81,88.94,84837.0
2025-02-20 12:35:00,88.93,89.21,88.85,89.05,58165.0,88.93,89.21,88.85,89.05,58165.0
2025-02-20 12:40:00,89.02,89.22,88.9,89.05,18717.0,89.02,89.22,88.9,89.05,18717.0
2025-02-20 12:45:00,89.06,89.19,88.98,89.19,20532.0,89.06,89.19,88.98,89.19,20532.0
2025-02-20 12:50:00,89.17,89.23,89.02,89.12,33797.0,89.17,89.23,89.02,89.12,33797.0
2025-02-20 12:55:00,89.11,89.27,89.09,89.25,32143.0,89.11,89.27,89.09,89.25,32143.0
2025-02-20 13:00:00,89.23,89.5,89.08,89.37,37670.0,89.23,89.5,89.08,89.37,37670.0
2025-02-20 13:05:00,89.41,89.48,89.25,89.48,32116.0,89.41,89.48,89.25,89.48,32116.0
2025-02-20 13:10:00,89.42,89.55,89.33,89.53,22027.0,89.42,89.55,89.33,89.53,22027.0
2025-02-20 13:15:00,89.54,89.58,89.41,89.46,43733.0,89.54,89.58,89.41,89.46,43733.0
2025-02-20 13:20:00,89.44,89.52,89.31,89.48,53944.0,89.44,89.52,89.31,89.48,53944.0
2025-02-20 13:25:00,89.48,89.59,89.43,89.51,19420.0,89.48,89.59,89.43,89.51,19420.0
2025-02-20 13:30:00,89.54,89.54,89.25,89.36,40310.0,89.54,89.54,89.25,89.36,40310.0
2025-02-20 13:35:00,89.36,89.57,89.34,89.45,13462.0,89.36,89.57,89.34,89.45,13462.0
2025-02-20 13:40:00,89.4,89.45,89.34,89.37,11783.0,89.4,89.45,89.34,89.37,11783.0
2025-02-20 13:45:00,89.38,89.68,89.38,89.56,16421.0,89.38,89.68,89.38,89.56,16421.0
2025-02-20 13:50:00,89.53,89.8,89.52,89.59,25028.0,89.53,89.8,89.52,89.59,25028.0
2025-02-20 13:55:00,89.59,89.67,89.49,89.52,14447.0,89.59,89.67,89.49,89.52,14447.0
2025-02-20 14:00:00,89.48,89.7,89.45,89.59,35953.0,89.48,89.7,89.45,89.59,35953.0
2025-02-20 14:05:00,89.6,89.63,89.45,89.62,14963.0,89.6,89.63,89.45,89.62,14963.0
2025-02-20 14:10:00,89.55,89.63,89.45,89.46,22256.0,89.55,89.63,89.45,89.46,22256.0
2025-02-20 14:15:00,89.45,89.53,89.34,89.36,13149.0,89.45,89.53,89.34,89.36,13149.0
2025-02-20 14:20:00,89.38,89.88,89.36,89.87,38560.0,89.38,89.88,89.36,89.87,38560.0
2025-02-20 14:25:00,89.88,89.97,89.73,89.8,33494.0,89.88,89.97,89.73,89.8,33494.0
2025-02-20 14:30:00,89.78,89.87,89.69,89.69,26278.0,89.78,89.87,89.69,89.69,26278.0
2025-02-20 14:35:00,89.72,89.82,89.66,89.66,21375.0,89.72,89.82,89.66,89.66,21375.0
2025-02-20 14:40:00,89.68,89.83,89.64,89.75,12347.0,89.68,89.83,89.64,89.75,12347.0
2025-02-20 14:45:00,89.78,89.87,89.73,89.82,12147.0,89.78,89.87,89.73,89.82,12147.0
2025-02-20 14:50:00,89.82,89.9,89.78,89.86,24377.0,89.82,89.9,89.78,89.86,24377.0
2025-02-20 14:55:00,89.85,89.94,89.74,89.75,23274.0,89.85,89.94,89.74,89.75,23274.0
2025-02-20 15:00:00,89.75,89.78,89.6,89.61,12704.0,89.75,89.78,89.6,89.61,12704.0
2025-02-20 15:05:00,89.57,89.92,89.57,89.82,63517.0,89.57,89.92,89.57,89.82,63517.0
2025-02-20 15:10:00,89.82,89.83,89.71,89.71,24753.0,89.82,89.83,89.71,89.71,24753.0
2025-02-20 15:15:00,89.7,89.76,89.66,89.68,48210.0,89.7,89.76,89.66,89.68,48210.0
2025-02-20 15:20:00,89.66,89.83,89.63,89.74,55412.0,89.66,89.83,89.63,89.74,55412.0
2025-02-20 15:25:00,89.73,89.74,89.51,89.51,30001.0,89.73,89.74,89.51,89.51,30001.0
2025-02-20 15:30:00,89.53,89.73,89.48,89.72,26328.0,89.53,89.73,89.48,89.72,26328.0
2025-02-20 15:35:00,89.67,89.71,89.51,89.55,30051.0,89.67,89.71,89.51,89.55,30051.0
2025-02-20 15:40:00,89.56,89.6,89.32,89.52,63709.0,89.56,89.6,89.32,89.52,63709.0
2025-02-20 15:45:00,89.51,89.66,89.46,89.66,53492.0,89.51,89.66,89.46,89.66,53492.0
2025-02-20 15:50:00,89.73,89.73,89.5,89.68,80753.0,89.73,89.73,89.5,89.68,80753.0
2025-02-20 15:55:00,89.66,89.67,89.51,89.67,185522.0,89.66,89.67,89.51,89.67,185522.0
2025-02-21 09:30:00,92.17,93.87,91.58,93.15,805244.0,92.17,93.87,91.58,93.15,805244.0
2025-02-21 09:35:00,93.2,94.11,93.01,93.7,402839.0,93.2,94.11,93.01,93.7,402839.0
2025-02-21 09:40:00,93.7,94.24,93.37,93.68,466587.0,93.7,94.24,93.37,93.68,466587.0
2025-02-21 09:45:00,93.65,94.18,93.26,94.07,402295.0,93.65,94.18,93.26,94.07,402295.0
2025-02-21 09:50:00,94.1,95.39,94.09,95.15,685183.0,94.1,95.39,94.09,95.15,685183.0
2025-02-21 09:55:00,95.16,95.4,94.03,94.59,610154.0,95.16,95.4,94.03,94.59,610154.0
2025-02-21 10:00:00,94.56,95.07,94.46,94.81,177446.0,94.56,95.07,94.46,94.81,177446.0
2025-02-21 10:05:00,94.81,95.75,94.78,95.16,319006.0,94.81,95.75,94.78,95.16,319006.0
2025-02-21 10:10:00,95.12,95.37,94.54,94.63,161061.0,95.12,95.37,94.54,94.63,161061.0
2025-02-21 10:15:00,94.59,94.79,94.26,94.56,146224.0,94.59,94.79,94.26,94.56,146224.0
2025-02-21 10:20:00,94.56,94.94,94.3,94.53,133006.0,94.56,94.94,94.3,94.53,133006.0
2025-02-21 10:25:00,94.51,94.76,94.4,94.54,82581.0,94.51,94.76,94.4,94.54,82581.0
2025-02-21 10:30:00,94.52,94.56,93.35,93.55,278473.0,94.52,94.56,93.35,93.55,278473.0
2025-02-21 10:35:00,93.53,93.99,93.25,93.44,125299.0,93.53,93.99,93.25,93.44,125299.0
2025-02-21 10:40:00,93.44,93.44,92.08,92.41,275199.0,93.44,93.44,92.08,92.41,275199.0
2025-02-21 10:45:00,92.41,92.96,92.35,92.89,324140.0,92.41,92.96,92.35,92.89,324140.0
2025-02-21 10:50:00,92.8,93.16,92.78,92.88,183952.0,92.8,93.16,92.78,92.88,183952.0
2025-02-21 10:55:00,92.83,93.57,92.83,93.45,109934.0,92.83,93.57,92.83,93.45,109934.0
2025-02-21 11:00:00,93.46,93.85,93.41,93.42,83376.0,93.46,93.85,93.41,93.42,83376.0
2025-02-21 11:05:00,93.43,93.5,92.82,92.89,107775.0,93.43,93.5,92.82,92.89,107775.0
2025-02-21 11:10:00,92.93,93.18,92.82,93.08,147704.0,92.93,93.18,92.82,93.08,147704.0
2025-02-21 11:15:00,93.08,93.57,93.05,93.51,87199.0,93.08,93.57,93.05,93.51,87199.0
2025-02-21 11:20:00,93.52,93.96,93.44,93.5,124449.0,93.52,93.96,93.44,93.5,124449.0
2025-02-21 11:25:00,93.5,93.54,93.38,93.46,44777.0,93.5,93.54,93.38,93.46,44777.0
2025-02-21 11:30:00,93.48,93.94,93.48,93.7,50971.0,93.48,93.94,93.48,93.7,50971.0
2025-02-21 11:35:00,93.7,93.7,93.29,93.65,48040.0,93.7,93.7,93.29,93.65,48040.0
2025-02-21 11:40:00,93.64,93.97,93.64,93.75,95552.0,93.64,93.97,93.64,93.75,95552.0
2025-02-21 11:45:00,93.75,93.84,93.44,93.54,48113.0,93.75,93.84,93.44,93.54,48113.0
2025-02-21 11:50:00,93.57,93.69,93.33,93.46,30388.0,93.57,93.69,93.33,93.46,30388.0
2025-02-21 11:55:00,93.41,93.62,93.38,93.49,24579.0,93.41,93.62,93.38,93.49,24579.0
2025-02-21 12:00:00,93.5,93.69,93.35,93.5,39856.0,93.5,93.69,93.35,93.5,39856.0
2025-02-21 12:05:00,93.51,93.58,93.24,93.24,33210.0,93.51,93.58,93.24,93.24,33210.0
2025-02-21 12:10:00,93.29,93.34,93.08,93.32,45179.0,93.29,93.34,93.08,93.32,45179.0
2025-02-21 12:15:00,93.3,93.3,93.0,93.11,78214.0,93.3,93.3,93.0,93.11,78214.0
2025-02-21 12:20:00,93.14,93.26,92.9,93.03,45404.0,93.14,93.26,92.9,93.03,45404.0
2025-02-21 12:25:00,93.04,93.11,93.0,93.08,32478.0,93.04,93.11,93.0,93.08,32478.0
2025-02-21 12:30:00,93.05,93.18,92.97,92.97,29085.0,93.05,93.18,92.97,92.97,29085.0
2025-02-21 12:35:00,92.98,93.02,92.81,92.88,41556.0,92.98,93.02,92.81,92.88,41556.0
2025-02-21 12:40:00,92.89,92.95,92.78,92.93,51860.0,92.89,92.95,92.78,92.93,51860.0
2025-02-21 12:45:00,92.93,93.23,92.92,93.04,30339.0,92.93,93.23,92.92,93.04,30339.0
2025-02-21 12:50:00,93.0,93.12,92.9,92.97,42645.0,93.0,93.12,92.9,92.97,42645.0
2025-02-21 12:55:00,93.0,93.02,92.5,92.63,88627.0,93.0,93.02,92.5,92.63,88627.0
2025-02-21 13:00:00,92.68,92.77,92.13,92.26,48238.0,92.68,92.77,92.13,92.26,48238.0
2025-02-21 13:05:00,92.29,92.47,92.2,92.25,38775.0,92.29,92.47,92.2,92.25,38775.0
2025-02-21 13:10:00,92.27,92.37,92.0,92.27,78680.0,92.27,92.37,92.0,92.27,78680.0
2025-02-21 13:15:00,92.4,92.54,92.35,92.43,22313.0,92.4,92.54,92.35,92.43,22313.0
2025-02-21 13:20:00,92.44,92.49,92.08,92.3,55670.0,92.44,92.49,92.08,92.3,55670.0
2025-02-21 13:25:00,92.25,92.28,92.09,92.11,19160.0,92.25,92.28,92.09,92.11,19160.0
2025-02-21 13:30:00,92.11,92.22,91.98,92.06,45751.0,92.11,92.22,91.98,92.06,45751.0
2025-02-21 13:35:00,92.09,92.47,92.08,92.43,24111.0,92.09,92.47,92.08,92.43,24111.0
2025-02-21 13:40:00,92.44,92.51,92.33,92.43,25533.0,92.44,92.51,92.33,92.43,25533.0
2025-02-21 13:45:00,92.43,92.5,92.1,92.2,34660.0,92.43,92.5,92.1,92.2,34660.0
2025-02-21 13:50:00,92.21,92.26,92.07,92.14,35987.0,92.21,92.26,92.07,92.14,35987.0
2025-02-21 13:55:00,92.14,92.19,91.82,91.89,91282.0,92.14,92.19,91.82,91.89,91282.0
2025-02-21 14:00:00,91.93,92.01,91.58,91.63,55991.0,91.93,92.01,91.58,91.63,55991.0
2025-02-21 14:05:00,91.59,91.79,91.51,91.76,64083.0,91.59,91.79,91.51,91.76,64083.0
2025-02-21 14:10:00,91.78,91.79,91.54,91.63,36284.0,91.78,91.79,91.54,91.63,36284.0
2025-02-21 14:15:00,91.63,91.7,91.45,91.45,33004.0,91.63,91.7,91.45,91.45,33004.0
2025-02-21 14:20:00,91.45,91.47,91.33,91.37,27683.0,91.45,91.47,91.33,91.37,27683.0
2025-02-21 14:25:00,91.3,91.37,91.0,91.11,46474.0,91.3,91.37,91.0,91.11,46474.0
2025-02-21 14:30:00,91.08,91.34,91.08,91.27,25438.0,91.08,91.34,91.08,91.27,25438.0
2025-02-21 14:35:00,91.28,91.3,91.08,91.12,16785.0,91.28,91.3,91.08,91.12,16785.0
2025-02-21 14:40:00,91.1,91.25,90.86,91.22,64803.0,91.1,91.25,90.86,91.22,64803.0
2025-02-21 14:45:00,91.18,91.28,91.06,91.12,35156.0,91.18,91.28,91.06,91.12,35156.0
2025-02-21 14:50:00,91.11,91.32,91.1,91.24,60643.0,91.11,91.32,91.1,91.24,60643.0
2025-02-21 14:55:00,91.25,91.49,91.25,91.35,56867.0,91.25,91.49,91.25,91.35,56867.0
2025-02-21 15:00:00,91.37,91.48,91.27,91.39,26975.0,91.37,91.48,91.27,91.39,26975.0
2025-02-21 15:05:00,91.42,91.69,91.42,91.53,53874.0,91.42,91.69,91.42,91.53,53874.0
2025-02-21 15:10:00,91.5,91.76,91.45,91.68,43831.0,91.5,91.76,91.45,91.68,43831.0
2025-02-21 15:15:00,91.67,91.72,91.38,91.6,37231.0,91.67,91.72,91.38,91.6,37231.0
2025-02-21 15:20:00,91.58,91.71,91.48,91.58,54071.0,91.58,91.71,91.48,91.58,54071.0
2025-02-21 15:25:00,91.6,91.72,91.54,91.7,41429.0,91.6,91.72,91.54,91.7,41429.0
2025-02-21 15:30:00,91.7,91.84,91.68,91.74,67943.0,91.7,91.84,91.68,91.74,67943.0
2025-02-21 15:35:00,91.71,91.77,91.58,91.77,54450.0,91.71,91.77,91.58,91.77,54450.0
2025-02-21 15:40:00,91.77,91.87,91.72,91.75,39732.0,91.77,91.87,91.72,91.75,39732.0
2025-02-21 15:45:00,91.75,91.75,91.52,91.54,61231.0,91.75,91.75,91.52,91.54,61231.0
2025-02-21 15:50:00,91.57,91.63,91.43,91.54,110285.0,91.57,91.63,91.43,91.54,110285.0
2025-02-21 15:55:00,91.53,91.53,91.03,91.3,258187.0,91.53,91.53,91.03,91.3,258187.0
2025-02-24 09:30:00,90.84,91.16,89.47,89.51,458937.0,90.84,91.16,89.47,89.51,458937.0
2025-02-24 09:35:00,89.54,89.55,88.37,88.54,359128.0,89.54,89.55,88.37,88.54,359128.0
2025-02-24 09:40:00,88.58,88.86,88.3,88.72,209648.0,88.58,88.86,88.3,88.72,209648.0
2025-02-24 09:45:00,88.73,88.77,88.07,88.11,119075.0,88.73,88.77,88.07,88.11,119075.0
2025-02-24 09:50:00,88.09,88.14,87.43,87.75,300842.0,88.09,88.14,87.43,87.75,300842.0
2025-02-24 09:55:00,87.77,88.2,87.73,87.85,196664.0,87.77,88.2,87.73,87.85,196664.0
2025-02-24 10:00:00,87.83,88.04,87.01,87.61,260859.0,87.83,88.04,87.01,87.61,260859.0
2025-02-24 10:05:00,87.64,87.76,86.78,86.99,277996.0,87.64,87.76,86.78,86.99,277996.0
2025-02-24 10:10:00,87.04,87.72,87.04,87.57,156085.0,87.04,87.72,87.04,87.57,156085.0
2025-02-24 10:15:00,87.56,87.66,87.26,87.37,125026.0,87.56,87.66,87.26,87.37,125026.0
2025-02-24 10:20:00,87.37,87.58,87.16,87.27,112212.0,87.37,87.58,87.16,87.27,112212.0
2025-02-24 10:25:00,87.28,87.36,86.91,86.95,86109.0,87.28,87.36,86.91,86.95,86109.0
2025-02-24 10:30:00,86.98,87.3,86.89,87.13,66077.0,86.98,87.3,86.89,87.13,66077.0
2025-02-24 10:35:00,87.12,87.58,87.1,87.56,68081.0,87.12,87.58,87.1,87.56,68081.0
2025-02-24 10:40:00,87.58,87.91,87.54,87.54,129202.0,87.58,87.91,87.54,87.54,129202.0
2025-02-24 10:45:00,87.56,87.68,87.4,87.6,104350.0,87.56,87.68,87.4,87.6,104350.0
2025-02-24 10:50:00,87.61,87.8,87.55,87.64,44757.0,87.61,87.8,87.55,87.64,44757.0
2025-02-24 10:55:00,87.62,87.66,87.37,87.41,84637.0,87.62,87.66,87.37,87.41,84637.0
2025-02-24 11:00:00,87.45,87.88,87.44,87.73,39368.0,87.45,87.88,87.44,87.73,39368.0
2025-02-24 11:05:00,87.75,87.89,87.47,87.5,55221.0,87.75,87.89,87.47,87.5,55221.0
2025-02-24 11:10:00,87.47,87.69,87.45,87.62,46496.0,87.47,87.69,87.45,87.62,46496.0
2025-02-24 11:15:00,87.62,87.89,87.58,87.81,50222.0,87.62,87.89,87.58,87.81,50222.0
2025-02-24 11:20:00,87.84,87.97,87.62,87.68,47219.0,87.84,87.97,87.62,87.68,47219.0
2025-02-24 11:25:00,87.71,88.05,87.65,87.99,71254.0,87.71,88.05,87.65,87.99,71254.0
2025-02-24 11:30:00,88.01,88.21,87.93,88.13,68864.0,88.01,88.21,87.93,88.13,68864.0
2025-02-24 11:35:00,88.15,88.32,88.02,88.1,69756.0,88.15,88.32,88.02,88.1,69756.0
2025-02-24 11:40:00,88.12,88.29,88.02,88.15,38175.0,88.12,88.29,88.02,88.15,38175.0
2025-02-24 11:45:00,88.18,88.29,87.83,87.87,51967.0,88.18,88.29,87.83,87.87,51967.0
2025-02-24 11:50:00,87.86,87.95,87.69,87.83,25760.0,87.86,87.95,87.69,87.83,25760.0
2025-02-24 11:55:00,87.8,87.99,87.77,87.87,12958.0,87.8,87.99,87.77,87.87,12958.0
2025-02-24 12:00:00,87.87,88.12,87.87,88.12,20122.0,87.87,88.12,87.87,88.12,20122.0
2025-02-24 12:05:00,88.11,88.21,88.02,88.06,27631.0,88.11,88.21,88.02,88.06,27631.0
2025-02-24 12:10:00,88.05,88.34,87.95,88.2,28797.0,88.05,88.34,87.95,88.2,28797.0
2025-02-24 12:15:00,88.24,88.36,88.21,88.35,15952.0,88.24,88.36,88.21,88.35,15952.0
2025-02-24 12:20:00,88.32,88.44,88.23,88.31,35457.0,88.32,88.44,88.23,88.31,35457.0
2025-02-24 12:25:00,88.33,88.35,88.22,88.27,14640.0,88.33,88.35,88.22,88.27,14640.0
2025-02-24 12:30:00,88.27,88.48,88.21,88.44,26894.0,88.27,88.48,88.21,88.44,26894.0
2025-02-24 12:35:00,88.43,88.59,88.41,88.54,35959.0,88.43,88.59,88.41,88.54,35959.0
2025-02-24 12:40:00,88.55,88.61,88.47,88.58,23477.0,88.55,88.61,88.47,88.58,23477.0
2025-02-24 12:45:00,88.59,88.59,88.33,88.34,16812.0,88.59,88.59,88.33,88.34,16812.0
2025-02-24 12:50:00,88.34,88.34,88.23,88.23,18650.0,88.34,88.34,88.23,88.23,18650.0
2025-02-24 12:55:00,88.25,88.27,87.89,88.04,48265.0,88.25,88.27,87.89,88.04,48265.0
2025-02-24 13:00:00,88.06,88.35,88.06,88.34,10010.0,88.06,88.35,88.06,88.34,10010.0
2025-02-24 13:05:00,88.36,88.39,88.27,88.27,16163.0,88.36,88.39,88.27,88.27,16163.0
2025-02-24 13:10:00,88.29,88.35,88.2,88.25,12639.0,88.29,88.35,88.2,88.25,12639.0
2025-02-24 13:15:00,88.24,88.34,88.18,88.23,19812.0,88.24,88.34,88.18,88.23,19812.0
2025-02-24 13:20:00,88.26,88.29,88.13,88.17,16125.0,88.26,88.29,88.13,88.17,16125.0
2025-02-24 13:25:00,88.21,88.34,88.2,88.27,11733.0,88.21,88.34,88.2,88.27,11733.0
2025-02-24 13:30:00,88.25,88.32,88.14,88.16,10672.0,88.25,88.32,88.14,88.16,10672.0
2025-02-24 13:35:00,88.16,88.3,88.11,88.29,16199.0,88.16,88.3,88.11,88.29,16199.0
2025-02-24 13:40:00,88.3,88.42,88.28,88.33,13455.0,88.3,88.42,88.28,88.33,13455.0
2025-02-24 13:45:00,88.34,88.37,88.27,88.3,12699.0,88.34,88.37,88.27,88.3,12699.0
2025-02-24 13:50:00,88.3,88.33,88.21,88.29,13335.0,88.3,88.33,88.21,88.29,13335.0
2025-02-24 13:55:00,88.29,88.35,88.14,88.15,28347.0,88.29,88.35,88.14,88.15,28347.0
2025-02-24 14:00:00,88.12,88.17,88.04,88.12,11262.0,88.12,88.17,88.04,88.12,11262.0
2025-02-24 14:05:00,88.12,88.21,88.12,88.14,13250.0,88.12,88.21,88.12,88.14,13250.0
2025-02-24 14:10:00,88.14,88.14,88.03,88.09,13426.0,88.14,88.14,88.03,88.09,13426.0
2025-02-24 14:15:00,88.09,88.09,87.74,87.74,20541.0,88.09,88.09,87.74,87.74,20541.0
2025-02-24 14:20:00,87.76,87.87,87.68,87.77,21073.0,87.76,87.87,87.68,87.77,21073.0
2025-02-24 14:25:00,87.76,87.81,87.67,87.72,7697.0,87.76,87.81,87.67,87.72,7697.0
2025-02-24 14:30:00,87.75,87.87,87.72,87.82,23859.0,87.75,87.87,87.72,87.82,23859.0
2025-02-24 14:35:00,87.8,87.89,87.72,87.86,20730.0,87.8,87.89,87.72,87.86,20730.0
2025-02-24 14:40:00,87.86,87.97,87.83,87.97,10659.0,87.86,87.97,87.83,87.97,10659.0
2025-02-24 14:45:00,87.98,88.0,87.87,87.92,18339.0,87.98,88.0,87.87,87.92,18339.0
2025-02-24 14:50:00,87.91,88.02,87.91,87.97,14857.0,87.91,88.02,87.91,87.97,14857.0
2025-02-24 14:55:00,87.97,87.99,87.81,87.84,26392.0,87.97,87.99,87.81,87.84,26392.0
2025-02-24 15:00:00,87.81,87.93,87.78,87.88,22313.0,87.81,87.93,87.78,87.88,22313.0
2025-02-24 15:05:00,87.88,87.97,87.77,87.95,32555.0,87.88,87.97,87.77,87.95,32555.0
2025-02-24 15:10:00,87.94,87.94,87.74,87.76,34632.0,87.94,87.94,87.74,87.76,34632.0
2025-02-24 15:15:00,87.77,87.8,87.63,87.63,40305.0,87.77,87.8,87.63,87.63,40305.0
2025-02-24 15:20:00,87.65,87.77,87.62,87.67,52317.0,87.65,87.77,87.62,87.67,52317.0
2025-02-24 15:25:00,87.66,87.7,87.46,87.47,46780.0,87.66,87.7,87.46,87.47,46780.0
2025-02-24 15:30:00,87.47,87.88,87.47,87.87,43248.0,87.47,87.88,87.47,87.87,43248.0
2025-02-24 15:35:00,87.87,87.87,87.61,87.61,56388.0,87.87,87.87,87.61,87.61,56388.0
2025-02-24 15:40:00,87.62,87.75,87.58,87.73,44995.0,87.62,87.75,87.58,87.73,44995.0
2025-02-24 15:45:00,87.73,87.9,87.63,87.89,82555.0,87.73,87.9,87.63,87.89,82555.0
2025-02-24 15:50:00,87.9,87.93,87.73,87.9,135603.0,87.9,87.93,87.73,87.9,135603.0
2025-02-24 15:55:00,87.93,87.93,87.66,87.85,266001.0,87.93,87.93,87.66,87.85,266001.0
2025-02-25 09:30:00,88.85,88.9,87.94,88.0,141237.0,88.85,88.9,87.94,88.0,141237.0
2025-02-25 09:35:00,88.0,88.68,87.77,88.1,71501.0,88.0,88.68,87.77,88.1,71501.0
2025-02-25 09:40:00,88.16,88.26,87.86,87.88,56660.0,88.16,88.26,87.86,87.88,56660.0
2025-02-25 09:45:00,87.88,88.24,87.87,88.05,34694.0,87.88,88.24,87.87,88.05,34694.0
2025-02-25 09:50:00,88.06,88.17,87.57,87.62,67999.0,88.06,88.17,87.57,87.62,67999.0
2025-02-25 09:55:00,87.61,87.87,87.51,87.78,58488.0,87.61,87.87,87.51,87.78,58488.0
2025-02-25 10:00:00,87.77,87.84,87.29,87.33,52582.0,87.77,87.84,87.29,87.33,52582.0
2025-02-25 10:05:00,87.34,87.75,87.3,87.57,51608.0,87.34,87.75,87.3,87.57,51608.0
2025-02-25 10:10:00,87.56,87.72,87.44,87.67,47742.0,87.56,87.72,87.44,87.67,47742.0
2025-02-25 10:15:00,87.7,87.78,87.16,87.2,29925.0,87.7,87.78,87.16,87.2,29925.0
2025-02-25 10:20:00,87.2,87.43,87.03,87.17,39510.0,87.2,87.43,87.03,87.17,39510.0
2025-02-25 10:25:00,87.19,87.37,87.07,87.32,37256.0,87.19,87.37,87.07,87.32,37256.0
2025-02-25 10:30:00,87.34,87.55,87.29,87.48,27860.0,87.34,87.55,87.29,87.48,27860.0
2025-02-25 10:35:00,87.46,87.9,87.46,87.88,54446.0,87.46,87.9,87.46,87.88,54446.0
2025-02-25 10:40:00,87.9,88.37,87.84,88.16,92588.0,87.9,88.37,87.84,88.16,92588.0
2025-02-25 10:45:00,88.18,88.31,88.04,88.22,47039.0,88.18,88.31,88.04,88.22,47039.0
2025-02-25 10:50:00,88.2,88.8,88.2,88.76,63771.0,88.2,88.8,88.2,88.76,63771.0
2025-02-25 10:55:00,88.75,88.87,88.57,88.65,78320.0,88.75,88.87,88.57,88.65,78320.0
2025-02-25 11:00:00,88.68,88.73,88.39,88.59,38736.0,88.68,88.73,88.39,88.59,38736.0
2025-02-25 11:05:00,88.58,88.61,88.33,88.42,27023.0,88.58,88.61,88.33,88.42,27023.0
2025-02-25 11:10:00,88.44,88.73,88.35,88.7,34214.0,88.44,88.73,88.35,88.7,34214.0
2025-02-25 11:15:00,88.66,88.79,88.44,88.64,40490.0,88.66,88.79,88.44,88.64,40490.0
2025-02-25 11:20:00,88.65,88.76,88.53,88.61,18195.0,88.65,88.76,88.53,88.61,18195.0
2025-02-25 11:25:00,88.54,88.7,88.38,88.7,16351.0,88.54,88.7,88.38,88.7,16351.0
2025-02-25 11:30:00,88.67,88.71,88.49,88.66,23676.0,88.67,88.71,88.49,88.66,23676.0
2025-02-25 11:35:00,88.63,88.83,88.52,88.78,31956.0,88.63,88.83,88.52,88.78,31956.0
2025-02-25 11:40:00,88.77,88.97,88.7,88.94,49824.0,88.77,88.97,88.7,88.94,49824.0
2025-02-25 11:45:00,88.96,89.39,88.94,89.24,86860.0,88.96,89.39,88.94,89.24,86860.0
2025-02-25 11:50:00,89.19,89.39,89.16,89.21,50010.0,89.19,89.39,89.16,89.21,50010.0
2025-02-25 11:55:00,89.25,89.46,89.18,89.23,25068.0,89.25,89.46,89.18,89.23,25068.0
2025-02-25 12:00:00,89.18,89.3,89.1,89.13,13275.0,89.18,89.3,89.1,89.13,13275.0
2025-02-25 12:05:00,89.14,89.18,88.93,89.18,15728.0,89.14,89.18,88.93,89.18,15728.0
2025-02-25 12:10:00,89.2,89.26,88.92,89.09,23689.0,89.2,89.26,88.92,89.09,23689.0
2025-02-25 12:15:00,89.06,89.14,88.99,89.01,9691.0,89.06,89.14,88.99,89.01,9691.0
2025-02-25 12:20:00,89.02,89.05,88.75,88.9,31294.0,89.02,89.05,88.75,88.9,31294.0
2025-02-25 12:25:00,88.93,88.93,88.72,88.77,13025.0,88.93,88.93,88.72,88.77,13025.0
2025-02-25 12:30:00,88.84,88.95,88.78,88.9,14290.0,88.84,88.95,88.78,88.9,14290.0
2025-02-25 12:35:00,88.88,88.89,88.74,88.75,7678.0,88.88,88.89,88.74,88.75,7678.0
2025-02-25 12:40:00,88.74,88.93,88.72,88.9,7596.0,88.74,88.93,88.72,88.9,7596.0
2025-02-25 12:45:00,88.9,88.93,88.77,88.81,12184.0,88.9,88.93,88.77,88.81,12184.0
2025-02-25 12:50:00,88.83,88.87,88.79,88.82,3002.0,88.83,88.87,88.79,88.82,3002.0
2025-02-25 12:55:00,88.84,88.87,88.8,88.84,9977.0,88.84,88.87,88.8,88.84,9977.0
2025-02-25 13:00:00,88.85,88.93,88.78,88.81,6765.0,88.85,88.93,88.78,88.81,6765.0
2025-02-25 13:05:00,88.81,88.93,88.81,88.88,8647.0,88.81,88.93,88.81,88.88,8647.0
2025-02-25 13:10:00,88.86,88.92,88.75,88.75,14488.0,88.86,88.92,88.75,88.75,14488.0
2025-02-25 13:15:00,88.76,88.79,88.67,88.67,11418.0,88.76,88.79,88.67,88.67,11418.0
2025-02-25 13:20:00,88.67,88.74,88.59,88.65,10223.0,88.67,88.74,88.59,88.65,10223.0
2025-02-25 13:25:00,88.67,88.75,88.59,88.59,4932.0,88.67,88.75,88.59,88.59,4932.0
2025-02-25 13:30:00,88.61,88.64,88.52,88.64,8592.0,88.61,88.64,88.52,88.64,8592.0
2025-02-25 13:35:00,88.6,88.75,88.6,88.68,9881.0,88.6,88.75,88.6,88.68,9881.0
2025-02-25 13:40:00,88.68,88.75,88.66,88.72,9759.0,88.68,88.75,88.66,88.72,9759.0
2025-02-25 13:45:00,88.73,88.8,88.71,88.76,6940.0,88.73,88.8,88.71,88.76,6940.0
2025-02-25 13:50:00,88.76,88.76,88.61,88.67,17568.0,88.76,88.76,88.61,88.67,17568.0
2025-02-25 13:55:00,88.67,88.79,88.66,88.7,18875.0,88.67,88.79,88.66,88.7,18875.0
2025-02-25 14:00:00,88.67,88.73,88.63,88.7,10712.0,88.67,88.73,88.63,88.7,10712.0
2025-02-25 14:05:00,88.69,88.81,88.68,88.76,11164.0,88.69,88.81,88.68,88.76,11164.0
2025-02-25 14:10:00,88.76,88.77,88.66,88.66,10161.0,88.76,88.77,88.66,88.66,10161.0
2025-02-25 14:15:00,88.62,88.74,88.53,88.67,22868.0,88.62,88.74,88.53,88.67,22868.0
2025-02-25 14:20:00,88.68,88.73,88.63,88.73,11656.0,88.68,88.73,88.63,88.73,11656.0
2025-02-25 14:25:00,88.75,88.77,88.64,88.69,16136.0,88.75,88.77,88.64,88.69,16136.0
2025-02-25 14:30:00,88.66,88.73,88.66,88.69,7149.0,88.66,88.73,88.66,88.69,7149.0
2025-02-25 14:35:00,88.69,88.89,88.57,88.89,19627.0,88.69,88.89,88.57,88.89,19627.0
2025-02-25 14:40:00,88.89,88.99,88.88,88.93,22173.0,88.89,88.99,88.88,88.93,22173.0
2025-02-25 14:45:00,88.93,88.93,88.8,88.89,7601.0,88.93,88.93,88.8,88.89,7601.0
2025-02-25 14:50:00,88.88,88.93,88.85,88.93,7723.0,88.88,88.93,88.85,88.93,7723.0
2025-02-25 14:55:00,88.94,88.95,88.86,88.92,16853.0,88.94,88.95,88.86,88.92,16853.0
2025-02-25 15:00:00,88.94,88.98,88.89,88.94,24073.0,88.94,88.98,88.89,88.94,24073.0
2025-02-25 15:05:00,88.94,89.01,88.91,88.97,27428.0,88.94,89.01,88.91,88.97,27428.0
2025-02-25 15:10:00,88.97,89.12,88.94,89.03,23382.0,88.97,89.12,88.94,89.03,23382.0
2025-02-25 15:15:00,89.07,89.11,89.0,89.1,27222.0,89.07,89.11,89.0,89.1,27222.0
2025-02-25 15:20:00,89.11,89.25,89.1,89.25,25781.0,89.11,89.25,89.1,89.25,25781.0
2025-02-25 15:25:00,89.24,89.33,89.15,89.18,28714.0,89.24,89.33,89.15,89.18,28714.0
2025-02-25 15:30:00,89.18,89.26,89.09,89.26,38222.0,89.18,89.26,89.09,89.26,38222.0
2025-02-25 15:35:00,89.25,89.28,89.2,89.22,33986.0,89.25,89.28,89.2,89.22,33986.0
2025-02-25 15:40:00,89.22,89.25,89.07,89.08,38377.0,89.22,89.25,89.07,89.08,38377.0
2025-02-25 15:45:00,89.07,89.2,89.02,89.2,40160.0,89.07,89.2,89.02,89.2,40160.0
2025-02-25 15:50:00,89.25,89.25,88.96,88.97,53009.0,89.25,89.25,88.96,88.97,53009.0
2025-02-25 15:55:00,88.96,89.07,88.85,89.05,128312.0,88.96,89.07,88.85,89.05,128312.0
2025-02-26 09:30:00,90.9,91.12,90.21,90.3,245898.0,90.9,91.12,90.21,90.3,245898.0
2025-02-26 09:35:00,90.34,90.36,89.9,90.29,122672.0,90.34,90.36,89.9,90.29,122672.0
2025-02-26 09:40:00,90.3,90.45,89.97,90.35,86462.0,90.3,90.45,89.97,90.35,86462.0
2025-02-26 09:45:00,90.36,90.75,90.1,90.72,130384.0,90.36,90.75,90.1,90.72,130384.0
2025-02-26 09:50:00,90.75,91.26,90.63,91.01,245292.0,90.75,91.26,90.63,91.01,245292.0
2025-02-26 09:55:00,91.01,91.06,90.63,90.78,98715.0,91.01,91.06,90.63,90.78,98715.0
2025-02-26 10:00:00,90.75,90.97,90.47,90.53,74883.0,90.75,90.97,90.47,90.53,74883.0
2025-02-26 10:05:00,90.48,90.82,90.44,90.72,58446.0,90.48,90.82,90.44,90.72,58446.0
2025-02-26 10:10:00,90.75,90.84,90.4,90.59,52804.0,90.75,90.84,90.4,90.59,52804.0
2025-02-26 10:15:00,90.58,90.76,90.44,90.61,256357.0,90.58,90.76,90.44,90.61,256357.0
2025-02-26 10:20:00,90.57,90.77,90.43,90.43,33717.0,90.57,90.77,90.43,90.43,33717.0
2025-02-26 10:25:00,90.42,90.6,90.27,90.31,45324.0,90.42,90.6,90.27,90.31,45324.0
2025-02-26 10:30:00,90.28,90.44,90.17,90.17,73652.0,90.28,90.44,90.17,90.17,73652.0
2025-02-26 10:35:00,90.2,90.41,90.1,90.25,65614.0,90.2,90.41,90.1,90.25,65614.0
2025-02-26 10:40:00,90.2,90.47,90.2,90.31,43497.0,90.2,90.47,90.2,90.31,43497.0
2025-02-26 10:45:00,90.36,90.49,90.27,90.27,68769.0,90.36,90.49,90.27,90.27,68769.0
2025-02-26 10:50:00,90.32,90.47,90.22,90.4,48635.0,90.32,90.47,90.22,90.4,48635.0
2025-02-26 10:55:00,90.36,90.48,90.28,90.32,65706.0,90.36,90.48,90.28,90.32,65706.0
2025-02-26 11:00:00,90.35,90.41,90.22,90.32,50900.0,90.35,90.41,90.22,90.32,50900.0
2025-02-26 11:05:00,90.35,90.44,90.18,90.22,61712.0,90.35,90.44,90.18,90.22,61712.0
2025-02-26 11:10:00,90.24,90.3,90.12,90.19,38459.0,90.24,90.3,90.12,90.19,38459.0
2025-02-26 11:15:00,90.16,90.24,90.03,90.07,38787.0,90.16,90.24,90.03,90.07,38787.0
2025-02-26 11:20:00,90.09,90.31,90.05,90.28,38225.0,90.09,90.31,90.05,90.28,38225.0
2025-02-26 11:25:00,90.31,90.31,90.01,90.04,74693.0,90.31,90.31,90.01,90.04,74693.0
2025-02-26 11:30:00,90.04,90.05,89.86,89.98,46422.0,90.04,90.05,89.86,89.98,46422.0
2025-02-26 11:35:00,89.98,89.99,89.77,89.95,39397.0,89.98,89.99,89.77,89.95,39397.0
2025-02-26 11:40:00,89.93,89.93,89.72,89.76,36696.0,89.93,89.93,89.72,89.76,36696.0
2025-02-26 11:45:00,89.8,89.89,89.75,89.75,22613.0,89.8,89.89,89.75,89.75,22613.0
2025-02-26 11:50:00,89.74,89.86,89.73,89.83,27315.0,89.74,89.86,89.73,89.83,27315.0
2025-02-26 11:55:00,89.84,89.84,89.67,89.75,57345.0,89.84,89.84,89.67,89.75,57345.0
2025-02-26 12:00:00,89.79,89.96,89.73,89.94,23277.0,89.79,89.96,89.73,89.94,23277.0
2025-02-26 12:05:00,89.95,90.02,89.9,89.92,24847.0,89.95,90.02,89.9,89.92,24847.0
2025-02-26 12:10:00,89.94,89.98,89.85,89.9,11851.0,89.94,89.98,89.85,89.9,11851.0
2025-02-26 12:15:00,89.9,90.0,89.75,89.95,36692.0,89.9,90.0,89.75,89.95,36692.0
2025-02-26 12:20:00,89.95,90.04,89.91,90.01,20797.0,89.95,90.04,89.91,90.01,20797.0
2025-02-26 12:25:00,89.98,90.0,89.87,89.97,20586.0,89.98,90.0,89.87,89.97,20586.0
2025-02-26 12:30:00,89.94,90.04,89.8,89.87,44283.0,89.94,90.04,89.8,89.87,44283.0
2025-02-26 12:35:00,89.89,89.9,89.76,89.77,28232.0,89.89,89.9,89.76,89.77,28232.0
2025-02-26 12:40:00,89.79,89.96,89.74,89.92,23766.0,89.79,89.96,89.74,89.92,23766.0
2025-02-26 12:45:00,89.91,89.94,89.83,89.87,16684.0,89.91,89.94,89.83,89.87,16684.0
2025-02-26 12:50:00,89.84,89.87,89.71,89.79,12225.0,89.84,89.87,89.71,89.79,12225.0
2025-02-26 12:55:00,89.8,89.84,89.62,89.7,17426.0,89.8,89.84,89.62,89.7,17426.0
2025-02-26 13:00:00,89.68,89.72,89.56,89.67,30353.0,89.68,89.72,89.56,89.67,30353.0
2025-02-26 13:05:00,89.68,89.74,89.65,89.74,17639.0,89.68,89.74,89.65,89.74,17639.0
2025-02-26 13:10:00,89.75,89.75,89.54,89.63,19405.0,89.75,89.75,89.54,89.63,19405.0
2025-02-26 13:15:00,89.62,89.71,89.57,89.7,11662.0,89.62,89.71,89.57,89.7,11662.0
2025-02-26 13:20:00,89.68,89.74,89.61,89.66,23378.0,89.68,89.74,89.61,89.66,23378.0
2025-02-26 13:25:00,89.68,89.68,89.46,89.49,15177.0,89.68,89.68,89.46,89.49,15177.0
2025-02-26 13:30:00,89.45,89.45,89.27,89.34,112854.0,89.45,89.45,89.27,89.34,112854.0
2025-02-26 13:35:00,89.33,89.51,89.32,89.39,27871.0,89.33,89.51,89.32,89.39,27871.0
2025-02-26 13:40:00,89.37,89.44,89.26,89.35,26230.0,89.37,89.44,89.26,89.35,26230.0
2025-02-26 13:45:00,89.36,89.42,89.26,89.31,9429.0,89.36,89.42,89.26,89.31,9429.0
2025-02-26 13:50:00,89.32,89.34,89.17,89.23,21292.0,89.32,89.34,89.17,89.23,21292.0
2025-02-26 13:55:00,89.22,89.24,89.04,89.09,20227.0,89.22,89.24,89.04,89.09,20227.0
2025-02-26 14:00:00,89.11,89.23,88.96,89.0,44229.0,89.11,89.23,88.96,89.0,44229.0
2025-02-26 14:05:00,89.0,89.0,88.8,88.8,41352.0,89.0,89.0,88.8,88.8,41352.0
2025-02-26 14:10:00,88.84,88.87,88.69,88.87,30202.0,88.84,88.87,88.69,88.87,30202.0
2025-02-26 14:15:00,88.85,88.92,88.78,88.9,23688.0,88.85,88.92,88.78,88.9,23688.0
2025-02-26 14:20:00,88.89,89.02,88.78,88.82,32692.0,88.89,89.02,88.78,88.82,32692.0
2025-02-26 14:25:00,88.8,88.92,88.77,88.81,23679.0,88.8,88.92,88.77,88.81,23679.0
2025-02-26 14:30:00,88.78,88.86,88.7,88.86,26981.0,88.78,88.86,88.7,88.86,26981.0
2025-02-26 14:35:00,88.84,88.93,88.83,88.91,18946.0,88.84,88.93,88.83,88.91,18946.0
2025-02-26 14:40:00,88.87,88.89,88.82,88.87,27755.0,88.87,88.89,88.82,88.87,27755.0
2025-02-26 14:45:00,88.87,89.05,88.86,88.95,15706.0,88.87,89.05,88.86,88.95,15706.0
2025-02-26 14:50:00,88.93,89.01,88.89,88.97,14847.0,88.93,89.01,88.89,88.97,14847.0
2025-02-26 14:55:00,88.97,89.01,88.6,88.6,53625.0,88.97,89.01,88.6,88.6,53625.0
2025-02-26 15:00:00,88.6,88.74,88.5,88.55,41524.0,88.6,88.74,88.5,88.55,41524.0
2025-02-26 15:05:00,88.6,88.8,88.55,88.77,36177.0,88.6,88.8,88.55,88.77,36177.0
2025-02-26 15:10:00,88.77,88.8,88.68,88.69,24949.0,88.77,88.8,88.68,88.69,24949.0
2025-02-26 15:15:00,88.68,88.75,88.63,88.7,29419.0,88.68,88.75,88.63,88.7,29419.0
2025-02-26 15:20:00,88.7,88.84,88.65,88.77,15194.0,88.7,88.84,88.65,88.77,15194.0
2025-02-26 15:25:00,88.77,88.84,88.74,88.79,18304.0,88.77,88.84,88.74,88.79,18304.0
2025-02-26 15:30:00,88.78,88.92,88.75,88.86,21662.0,88.78,88.92,88.75,88.86,21662.0
2025-02-26 15:35:00,88.85,89.02,88.85,89.02,24966.0,88.85,89.02,88.85,89.02,24966.0
2025-02-26 15:40:00,89.0,89.15,88.94,89.12,32111.0,89.0,89.15,88.94,89.12,32111.0
2025-02-26 15:45:00,89.13,89.22,89.04,89.2,47610.0,89.13,89.22,89.04,89.2,47610.0
2025-02-26 15:50:00,89.18,89.35,89.06,89.24,99915.0,89.18,89.35,89.06,89.24,99915.0
2025-02-26 15:55:00,89.24,89.25,89.03,89.16,156987.0,89.24,89.25,89.03,89.16,156987.0
2025-02-27 09:30:00,89.68,90.2,89.22,89.94,264058.0,89.68,90.2,89.22,89.94,264058.0
2025-02-27 09:35:00,89.86,89.97,89.3,89.31,80842.0,89.86,89.97,89.3,89.31,80842.0
2025-02-27 09:40:00,89.31,89.47,88.66,88.83,108058.0,89.31,89.47,88.66,88.83,108058.0
2025-02-27 09:45:00,88.86,89.06,88.4,88.54,83197.0,88.86,89.06,88.4,88.54,83197.0
2025-02-27 09:50:00,88.55,88.64,88.06,88.06,99049.0,88.55,88.64,88.06,88.06,99049.0
2025-02-27 09:55:00,88.09,88.15,87.53,87.54,93790.0,88.09,88.15,87.53,87.54,93790.0
2025-02-27 10:00:00,87.52,87.87,87.21,87.75,102608.0,87.52,87.87,87.21,87.75,102608.0
2025-02-27 10:05:00,87.72,87.88,87.52,87.68,60746.0,87.72,87.88,87.52,87.68,60746.0
2025-02-27 10:10:00,87.65,88.22,87.56,88.17,44380.0,87.65,88.22,87.56,88.17,44380.0
2025-02-27 10:15:00,88.17,88.25,88.05,88.19,38066.0,88.17,88.25,88.05,88.19,38066.0
2025-02-27 10:20:00,88.15,88.44,88.0,88.22,33334.0,88.15,88.44,88.0,88.22,33334.0
2025-02-27 10:25:00,88.18,88.36,88.09,88.28,23217.0,88.18,88.36,88.09,88.28,23217.0
2025-02-27 10:30:00,88.27,88.31,88.14,88.23,41816.0,88.27,88.31,88.14,88.23,41816.0
2025-02-27 10:35:00,88.28,88.59,88.15,88.57,25236.0,88.28,88.59,88.15,88.57,25236.0
2025-02-27 10:40:00,88.57,88.6,88.37,88.51,53333.0,88.57,88.6,88.37,88.51,53333.0
2025-02-27 10:45:00,88.48,88.81,88.37,88.74,50296.0,88.48,88.81,88.37,88.74,50296.0
2025-02-27 10:50:00,88.7,88.72,88.42,88.46,21169.0,88.7,88.72,88.42,88.46,21169.0
2025-02-27 10:55:00,88.43,88.64,88.39,88.54,48112.0,88.43,88.64,88.39,88.54,48112.0
2025-02-27 11:00:00,88.52,88.71,88.5,88.69,22389.0,88.52,88.71,88.5,88.69,22389.0
2025-02-27 11:05:00,88.72,88.88,88.71,88.87,24694.0,88.72,88.88,88.71,88.87,24694.0
2025-02-27 11:10:00,88.89,89.06,88.84,89.05,20657.0,88.89,89.06,88.84,89.05,20657.0
2025-02-27 11:15:00,89.07,89.23,89.07,89.15,47952.0,89.07,89.23,89.07,89.15,47952.0
2025-02-27 11:20:00,89.17,89.38,89.04,89.38,40275.0,89.17,89.38,89.04,89.38,40275.0
2025-02-27 11:25:00,89.37,89.63,89.36,89.6,38414.0,89.37,89.63,89.36,89.6,38414.0
2025-02-27 11:30:00,89.6,89.75,89.56,89.67,33366.0,89.6,89.75,89.56,89.67,33366.0
2025-02-27 11:35:00,89.66,89.73,89.5,89.63,20300.0,89.66,89.73,89.5,89.63,20300.0
2025-02-27 11:40:00,89.63,89.63,89.35,89.42,14190.0,89.63,89.63,89.35,89.42,14190.0
2025-02-27 11:45:00,89.38,89.54,89.35,89.36,14451.0,89.38,89.54,89.35,89.36,14451.0
2025-02-27 11:50:00,89.34,89.49,89.28,89.45,65034.0,89.34,89.49,89.28,89.45,65034.0
2025-02-27 11:55:00,89.44,89.5,89.24,89.25,16795.0,89.44,89.5,89.24,89.25,16795.0
2025-02-27 12:00:00,89.25,89.38,89.23,89.34,11440.0,89.25,89.38,89.23,89.34,11440.0
2025-02-27 12:05:00,89.37,89.39,89.29,89.33,9449.0,89.37,89.39,89.29,89.33,9449.0
2025-02-27 12:10:00,89.31,89.33,89.21,89.27,9859.0,89.31,89.33,89.21,89.27,9859.0
2025-02-27 12:15:00,89.29,89.31,89.15,89.16,13952.0,89.29,89.31,89.15,89.16,13952.0
2025-02-27 12:20:00,89.17,89.37,89.13,89.37,9763.0,89.17,89.37,89.13,89.37,9763.0
2025-02-27 12:25:00,89.39,89.4,89.29,89.29,7171.0,89.39,89.4,89.29,89.29,7171.0
2025-02-27 12:30:00,89.3,89.34,89.22,89.22,6312.0,89.3,89.34,89.22,89.22,6312.0
2025-02-27 12:35:00,89.25,89.31,89.2,89.26,11383.0,89.25,89.31,89.2,89.26,11383.0
2025-02-27 12:40:00,89.27,89.27,89.02,89.15,18487.0,89.27,89.27,89.02,89.15,18487.0
2025-02-27 12:45:00,89.15,89.34,89.14,89.31,12118.0,89.15,89.34,89.14,89.31,12118.0
2025-02-27 12:50:00,89.31,89.31,89.17,89.23,8157.0,89.31,89.31,89.17,89.23,8157.0
2025-02-27 12:55:00,89.23,89.38,89.23,89.38,7105.0,89.23,89.38,89.23,89.38,7105.0
2025-02-27 13:00:00,89.37,89.53,89.34,89.36,15734.0,89.37,89.53,89.34,89.36,15734.0
2025-02-27 13:05:00,89.34,89.39,89.28,89.39,9944.0,89.34,89.39,89.28,89.39,9944.0
2025-02-27 13:10:00,89.37,89.5,89.37,89.5,18356.0,89.37,89.5,89.37,89.5,18356.0
2025-02-27 13:15:00,89.5,89.53,89.45,89.52,34476.0,89.5,89.53,89.45,89.52,34476.0
2025-02-27 13:20:00,89.52,89.62,89.49,89.58,14346.0,89.52,89.62,89.49,89.58,14346.0
2025-02-27 13:25:00,89.59,89.62,89.52,89.55,11249.0,89.59,89.62,89.52,89.55,11249.0
2025-02-27 13:30:00,89.54,89.66,89.54,89.66,12212.0,89.54,89.66,89.54,89.66,12212.0
2025-02-27 13:35:00,89.66,89.78,89.64,89.78,15160.0,89.66,89.78,89.64,89.78,15160.0
2025-02-27 13:40:00,89.76,89.78,89.65,89.7,12779.0,89.76,89.78,89.65,89.7,12779.0
2025-02-27 13:45:00,89.69,89.7,89.62,89.67,12786.0,89.69,89.7,89.62,89.67,12786.0
2025-02-27 13:50:00,89.66,89.73,89.63,89.71,9232.0,89.66,89.73,89.63,89.71,9232.0
2025-02-27 13:55:00,89.71,89.8,89.68,89.69,19381.0,89.71,89.8,89.68,89.69,19381.0
2025-02-27 14:00:00,89.68,89.79,89.66,89.71,8216.0,89.68,89.79,89.66,89.71,8216.0
2025-02-27 14:05:00,89.73,89.85,89.71,89.85,14363.0,89.73,89.85,89.71,89.85,14363.0
2025-02-27 14:10:00,89.84,89.88,89.68,89.69,15474.0,89.84,89.88,89.68,89.69,15474.0
2025-02-27 14:15:00,89.69,89.71,89.46,89.47,16527.0,89.69,89.71,89.46,89.47,16527.0
2025-02-27 14:20:00,89.5,89.5,89.4,89.43,14793.0,89.5,89.5,89.4,89.43,14793.0
2025-02-27 14:25:00,89.45,89.45,89.25,89.27,10704.0,89.45,89.45,89.25,89.27,10704.0
2025-02-27 14:30:00,89.28,89.33,89.01,89.08,28678.0,89.28,89.33,89.01,89.08,28678.0
2025-02-27 14:35:00,89.1,89.11,88.84,88.87,50867.0,89.1,89.11,88.84,88.87,50867.0
2025-02-27 14:40:00,88.84,88.88,88.63,88.73,27248.0,88.84,88.88,88.63,88.73,27248.0
2025-02-27 14:45:00,88.73,88.83,88.73,88.81,15185.0,88.73,88.83,88.73,88.81,15185.0
2025-02-27 14:50:00,88.81,88.99,88.76,88.94,26801.0,88.81,88.99,88.76,88.94,26801.0
2025-02-27 14:55:00,88.92,88.98,88.9,88.91,13409.0,88.92,88.98,88.9,88.91,13409.0
2025-02-27 15:00:00,88.94,88.96,88.7,88.75,21359.0,88.94,88.96,88.7,88.75,21359.0
2025-02-27 15:05:00,88.75,88.75,88.53,88.54,25712.0,88.75,88.75,88.53,88.54,25712.0
2025-02-27 15:10:00,88.56,88.56,88.25,88.32,51873.0,88.56,88.56,88.25,88.32,51873.0
2025-02-27 15:15:00,88.35,88.35,88.13,88.17,32861.0,88.35,88.35,88.13,88.17,32861.0
2025-02-27 15:20:00,88.17,88.43,88.13,88.35,28022.0,88.17,88.43,88.13,88.35,28022.0
2025-02-27 15:25:00,88.36,88.42,88.12,88.12,28312.0,88.36,88.42,88.12,88.12,28312.0
2025-02-27 15:30:00,88.14,88.27,88.09,88.2,33355.0,88.14,88.27,88.09,88.2,33355.0
2025-02-27 15:35:00,88.22,88.43,88.22,88.34,29126.0,88.22,88.43,88.22,88.34,29126.0
2025-02-27 15:40:00,88.34,88.4,88.19,88.28,37170.0,88.34,88.4,88.19,88.28,37170.0
2025-02-27 15:45:00,88.3,88.42,88.16,88.26,55318.0,88.3,88.42,88.16,88.26,55318.0
2025-02-27 15:50:00,88.24,88.65,88.21,88.51,97134.0,88.24,88.65,88.21,88.51,97134.0
2025-02-27 15:55:00,88.49,88.51,88.23,88.26,200317.0,88.49,88.51,88.23,88.26,200317.0
2025-02-28 09:30:00,85.51,85.7,84.98,85.34,249455.0,85.51,85.7,84.98,85.34,249455.0
2025-02-28 09:35:00,85.38,86.1,85.38,85.94,127416.0,85.38,86.1,85.38,85.94,127416.0
2025-02-28 09:40:00,85.9,86.22,85.66,86.14,56476.0,85.9,86.22,85.66,86.14,56476.0
2025-02-28 09:45:00,86.14,86.59,86.07,86.44,76594.0,86.14,86.59,86.07,86.44,76594.0
2025-02-28 09:50:00,86.44,86.55,86.14,86.22,51217.0,86.44,86.55,86.14,86.22,51217.0
2025-02-28 09:55:00,86.22,86.32,86.0,86.31,34704.0,86.22,86.32,86.0,86.31,34704.0
2025-02-28 10:00:00,86.29,86.49,86.11,86.24,27029.0,86.29,86.49,86.11,86.24,27029.0
2025-02-28 10:05:00,86.24,86.29,85.96,86.27,31099.0,86.24,86.29,85.96,86.27,31099.0
2025-02-28 10:10:00,86.24,86.5,86.18,86.39,32105.0,86.24,86.5,86.18,86.39,32105.0
2025-02-28 10:15:00,86.44,86.44,86.11,86.18,21383.0,86.44,86.44,86.11,86.18,21383.0
2025-02-28 10:20:00,86.14,86.52,86.02,86.5,21219.0,86.14,86.52,86.02,86.5,21219.0
2025-02-28 10:25:00,86.52,86.81,86.52,86.81,55077.0,86.52,86.81,86.52,86.81,55077.0
2025-02-28 10:30:00,86.77,86.8,86.59,86.76,33867.0,86.77,86.8,86.59,86.76,33867.0
2025-02-28 10:35:00,86.76,86.92,86.68,86.9,23767.0,86.76,86.92,86.68,86.9,23767.0
2025-02-28 10:40:00,86.9,87.29,86.88,87.19,48949.0,86.9,87.29,86.88,87.19,48949.0
2025-02-28 10:45:00,87.19,87.2,86.9,86.92,23586.0,87.19,87.2,86.9,86.92,23586.0
2025-02-28 10:50:00,86.94,87.09,86.89,86.9,31311.0,86.94,87.09,86.89,86.9,31311.0
2025-02-28 10:55:00,86.89,86.97,86.81,86.83,18308.0,86.89,86.97,86.81,86.83,18308.0
2025-02-28 11:00:00,86.85,86.96,86.71,86.73,14537.0,86.85,86.96,86.71,86.73,14537.0
2025-02-28 11:05:00,86.8,86.95,86.8,86.89,9699.0,86.8,86.95,86.8,86.89,9699.0
2025-02-28 11:10:00,86.84,86.93,86.7,86.7,12027.0,86.84,86.93,86.7,86.7,12027.0
2025-02-28 11:15:00,86.69,86.71,86.55,86.56,16331.0,86.69,86.71,86.55,86.56,16331.0
2025-02-28 11:20:00,86.56,86.67,86.52,86.57,12939.0,86.56,86.67,86.52,86.57,12939.0
2025-02-28 11:25:00,86.6,86.65,86.34,86.34,14676.0,86.6,86.65,86.34,86.34,14676.0
2025-02-28 11:30:00,86.31,86.37,86.21,86.35,30951.0,86.31,86.37,86.21,86.35,30951.0
2025-02-28 11:35:00,86.37,86.38,86.26,86.33,4791.0,86.37,86.38,86.26,86.33,4791.0
2025-02-28 11:40:00,86.35,86.43,86.28,86.32,11674.0,86.35,86.43,86.28,86.32,11674.0
2025-02-28 11:45:00,86.29,86.46,86.24,86.39,18150.0,86.29,86.46,86.24,86.39,18150.0
2025-02-28 11:50:00,86.39,86.43,86.33,86.37,6531.0,86.39,86.43,86.33,86.37,6531.0
2025-02-28 11:55:00,86.37,86.42,86.23,86.23,7444.0,86.37,86.42,86.23,86.23,7444.0
2025-02-28 12:00:00,86.25,86.26,86.13,86.14,8797.0,86.25,86.26,86.13,86.14,8797.0
2025-02-28 12:05:00,86.12,86.16,86.05,86.13,8460.0,86.12,86.16,86.05,86.13,8460.0
2025-02-28 12:10:00,86.15,86.3,86.12,86.24,7247.0,86.15,86.3,86.12,86.24,7247.0
2025-02-28 12:15:00,86.21,86.39,86.19,86.37,46959.0,86.21,86.39,86.19,86.37,46959.0
2025-02-28 12:20:00,86.37,86.42,86.08,86.22,11456.0,86.37,86.42,86.08,86.22,11456.0
2025-02-28 12:25:00,86.27,86.36,86.22,86.25,10671.0,86.27,86.36,86.22,86.25,10671.0
2025-02-28 12:30:00,86.25,86.3,86.21,86.23,3002.0,86.25,86.3,86.21,86.23,3002.0
2025-02-28 12:35:00,86.28,86.35,86.19,86.29,14135.0,86.28,86.35,86.19,86.29,14135.0
2025-02-28 12:40:00,86.27,86.27,86.07,86.12,7208.0,86.27,86.27,86.07,86.12,7208.0
2025-02-28 12:45:00,86.14,86.17,85.91,85.93,32760.0,86.14,86.17,85.91,85.93,32760.0
2025-02-28 12:50:00,85.95,86.09,85.87,85.99,13653.0,85.95,86.09,85.87,85.99,13653.0
2025-02-28 12:55:00,86.0,86.0,85.66,85.69,25366.0,86.0,86.0,85.66,85.69,25366.0
2025-02-28 13:00:00,85.68,85.86,85.66,85.75,16201.0,85.68,85.86,85.66,85.75,16201.0
2025-02-28 13:05:00,85.76,85.78,85.69,85.73,14519.0,85.76,85.78,85.69,85.73,14519.0
2025-02-28 13:10:00,85.72,85.72,85.59,85.68,21052.0,85.72,85.72,85.59,85.68,21052.0
2025-02-28 13:15:00,85.67,85.76,85.46,85.52,24885.0,85.67,85.76,85.46,85.52,24885.0
2025-02-28 13:20:00,85.61,85.66,85.5,85.54,35505.0,85.61,85.66,85.5,85.54,35505.0
2025-02-28 13:25:00,85.56,85.79,85.48,85.77,16987.0,85.56,85.79,85.48,85.77,16987.0
2025-02-28 13:30:00,85.76,85.86,85.7,85.82,9999.0,85.76,85.86,85.7,85.82,9999.0
2025-02-28 13:35:00,85.84,86.03,85.83,86.0,24393.0,85.84,86.03,85.83,86.0,24393.0
2025-02-28 13:40:00,86.02,86.1,85.82,85.89,12167.0,86.02,86.1,85.82,85.89,12167.0
2025-02-28 13:45:00,85.89,85.92,85.8,85.87,9037.0,85.89,85.92,85.8,85.87,9037.0
2025-02-28 13:50:00,85.88,85.92,85.83,85.83,5818.0,85.88,85.92,85.83,85.83,5818.0
2025-02-28 13:55:00,85.85,85.85,85.58,85.62,13562.0,85.85,85.85,85.58,85.62,13562.0
2025-02-28 14:00:00,85.58,85.79,85.58,85.7,10349.0,85.58,85.79,85.58,85.7,10349.0
2025-02-28 14:05:00,85.69,85.79,85.6,85.6,10540.0,85.69,85.79,85.6,85.6,10540.0
2025-02-28 14:10:00,85.65,85.65,85.55,85.58,13827.0,85.65,85.65,85.55,85.58,13827.0
2025-02-28 14:15:00,85.62,85.74,85.57,85.74,8267.0,85.62,85.74,85.57,85.74,8267.0
2025-02-28 14:20:00,85.76,85.76,85.57,85.65,10653.0,85.76,85.76,85.57,85.65,10653.0
2025-02-28 14:25:00,85.65,85.7,85.62,85.66,6297.0,85.65,85.7,85.62,85.66,6297.0
2025-02-28 14:30:00,85.61,85.85,85.6,85.78,9447.0,85.61,85.85,85.6,85.78,9447.0
2025-02-28 14:35:00,85.76,85.95,85.76,85.84,6712.0,85.76,85.95,85.76,85.84,6712.0
2025-02-28 14:40:00,85.85,85.94,85.8,85.88,20662.0,85.85,85.94,85.8,85.88,20662.0
2025-02-28 14:45:00,85.88,85.97,85.85,85.93,9682.0,85.88,85.97,85.85,85.93,9682.0
2025-02-28 14:50:00,85.94,85.96,85.81,85.82,15372.0,85.94,85.96,85.81,85.82,15372.0
2025-02-28 14:55:00,85.81,85.86,85.77,85.83,9820.0,85.81,85.86,85.77,85.83,9820.0
2025-02-28 15:00:00,85.82,85.99,85.8,85.95,17300.0,85.82,85.99,85.8,85.95,17300.0
2025-02-28 15:05:00,85.99,86.2,85.95,86.16,18081.0,85.99,86.2,85.95,86.16,18081.0
2025-02-28 15:10:00,86.14,86.14,86.0,86.12,13010.0,86.14,86.14,86.0,86.12,13010.0
2025-02-28 15:15:00,86.13,86.22,86.09,86.12,7804.0,86.13,86.22,86.09,86.12,7804.0
2025-02-28 15:20:00,86.13,86.19,86.02,86.19,17669.0,86.13,86.19,86.02,86.19,17669.0
2025-02-28 15:25:00,86.18,86.31,86.15,86.25,10516.0,86.18,86.31,86.15,86.25,10516.0
2025-02-28 15:30:00,86.24,86.24,86.04,86.05,16558.0,86.24,86.24,86.04,86.05,16558.0
2025-02-28 15:35:00,86.03,86.05,85.94,85.94,22088.0,86.03,86.05,85.94,85.94,22088.0
2025-02-28 15:40:00,85.97,86.0,85.87,85.93,19030.0,85.97,86.0,85.87,85.93,19030.0
2025-02-28 15:45:00,85.92,86.04,85.9,86.04,18146.0,85.92,86.04,85.9,86.04,18146.0
2025-02-28 15:50:00,86.07,86.27,85.98,86.21,64499.0,86.07,86.27,85.98,86.21,64499.0
2025-02-28 15:55:00,86.2,86.46,86.2,86.45,172455.0,86.2,86.46,86.2,86.45,172455.0
2025-03-03 09:30:00,86.33,86.79,85.91,86.68,224132.0,86.33,86.79,85.91,86.68,224132.0
2025-03-03 09:35:00,86.78,86.85,86.04,86.18,132271.0,86.78,86.85,86.04,86.18,132271.0
2025-03-03 09:40:00,86.15,86.47,86.05,86.19,48390.0,86.15,86.47,86.05,86.19,48390.0
2025-03-03 09:45:00,86.18,86.43,86.06,86.27,35270.0,86.18,86.43,86.06,86.27,35270.0
2025-03-03 09:50:00,86.22,86.52,86.15,86.19,30995.0,86.22,86.52,86.15,86.19,30995.0
2025-03-03 09:55:00,86.19,86.26,85.85,85.94,36650.0,86.19,86.26,85.85,85.94,36650.0
2025-03-03 10:00:00,85.97,86.09,85.71,86.03,18451.0,85.97,86.09,85.71,86.03,18451.0
2025-03-03 10:05:00,86.04,86.18,85.95,86.08,17368.0,86.04,86.18,85.95,86.08,17368.0
2025-03-03 10:10:00,86.08,86.4,85.97,86.14,19824.0,86.08,86.4,85.97,86.14,19824.0
2025-03-03 10:15:00,86.09,86.35,86.07,86.16,15093.0,86.09,86.35,86.07,86.16,15093.0
2025-03-03 10:20:00,86.17,86.5,86.17,86.32,10423.0,86.17,86.5,86.17,86.32,10423.0
2025-03-03 10:25:00,86.3,86.7,86.25,86.62,19969.0,86.3,86.7,86.25,86.62,19969.0
2025-03-03 10:30:00,86.66,86.75,86.5,86.57,15658.0,86.66,86.75,86.5,86.57,15658.0
2025-03-03 10:35:00,86.56,86.57,86.33,86.5,17775.0,86.56,86.57,86.33,86.5,17775.0
2025-03-03 10:40:00,86.5,86.87,86.41,86.85,13887.0,86.5,86.87,86.41,86.85,13887.0
2025-03-03 10:45:00,86.83,86.83,86.62,86.77,12835.0,86.83,86.83,86.62,86.77,12835.0
2025-03-03 10:50:00,86.78,87.0,86.73,86.84,26163.0,86.78,87.0,86.73,86.84,26163.0
2025-03-03 10:55:00,86.88,86.92,86.72,86.8,19746.0,86.88,86.92,86.72,86.8,19746.0
2025-03-03 11:00:00,86.86,87.19,86.86,87.01,34099.0,86.86,87.19,86.86,87.01,34099.0
2025-03-03 11:05:00,87.04,87.07,86.86,86.92,14547.0,87.04,87.07,86.86,86.92,14547.0
2025-03-03 11:10:00,86.96,86.98,86.75,86.91,30665.0,86.96,86.98,86.75,86.91,30665.0
2025-03-03 11:15:00,86.91,86.98,86.71,86.92,11410.0,86.91,86.98,86.71,86.92,11410.0
2025-03-03 11:20:00,86.89,86.89,86.77,86.78,9284.0,86.89,86.89,86.77,86.78,9284.0
2025-03-03 11:25:00,86.8,86.83,86.57,86.6,14689.0,86.8,86.83,86.57,86.6,14689.0
2025-03-03 11:30:00,86.62,86.69,86.48,86.54,23267.0,86.62,86.69,86.48,86.54,23267.0
2025-03-03 11:35:00,86.5,86.53,86.35,86.39,17354.0,86.5,86.53,86.35,86.39,17354.0
2025-03-03 11:40:00,86.4,86.45,86.29,86.4,9568.0,86.4,86.45,86.29,86.4,9568.0
2025-03-03 11:45:00,86.41,86.57,86.37,86.52,13594.0,86.41,86.57,86.37,86.52,13594.0
2025-03-03 11:50:00,86.55,86.58,86.38,86.38,12526.0,86.55,86.58,86.38,86.38,12526.0
2025-03-03 11:55:00,86.41,86.47,86.38,86.42,12307.0,86.41,86.47,86.38,86.42,12307.0
2025-03-03 12:00:00,86.4,86.42,86.35,86.41,7271.0,86.4,86.42,86.35,86.41,7271.0
2025-03-03 12:05:00,86.39,86.43,86.35,86.35,7470.0,86.39,86.43,86.35,86.35,7470.0
2025-03-03 12:10:00,86.37,86.47,86.35,86.46,5886.0,86.37,86.47,86.35,86.46,5886.0
2025-03-03 12:15:00,86.46,86.46,86.36,86.36,9907.0,86.46,86.46,86.36,86.36,9907.0
2025-03-03 12:20:00,86.36,86.37,86.27,86.36,13503.0,86.36,86.37,86.27,86.36,13503.0
2025-03-03 12:25:00,86.37,86.45,86.33,86.4,7070.0,86.37,86.45,86.33,86.4,7070.0
2025-03-03 12:30:00,86.39,86.39,86.29,86.37,9972.0,86.39,86.39,86.29,86.37,9972.0
2025-03-03 12:35:00,86.39,86.44,86.37,86.43,8013.0,86.39,86.44,86.37,86.43,8013.0
2025-03-03 12:40:00,86.41,86.55,86.39,86.45,11607.0,86.41,86.55,86.39,86.45,11607.0
2025-03-03 12:45:00,86.45,86.45,86.28,86.35,7098.0,86.45,86.45,86.28,86.35,7098.0
2025-03-03 12:50:00,86.34,86.34,86.15,86.15,6890.0,86.34,86.34,86.15,86.15,6890.0
2025-03-03 12:55:00,86.15,86.17,86.07,86.1,10252.0,86.15,86.17,86.07,86.1,10252.0
2025-03-03 13:00:00,86.1,86.1,85.95,85.97,17944.0,86.1,86.1,85.95,85.97,17944.0
2025-03-03 13:05:00,85.97,85.97,85.78,85.81,17596.0,85.97,85.97,85.78,85.81,17596.0
2025-03-03 13:10:00,85.78,85.78,85.56,85.57,24609.0,85.78,85.78,85.56,85.57,24609.0
2025-03-03 13:15:00,85.58,85.72,85.57,85.67,10975.0,85.58,85.72,85.57,85.67,10975.0
2025-03-03 13:20:00,85.67,85.68,85.59,85.68,7422.0,85.67,85.68,85.59,85.68,7422.0
2025-03-03 13:25:00,85.64,85.67,85.44,85.5,11378.0,85.64,85.67,85.44,85.5,11378.0
2025-03-03 13:30:00,85.49,85.58,85.38,85.4,29808.0,85.49,85.58,85.38,85.4,29808.0
2025-03-03 13:35:00,85.42,85.47,85.28,85.29,20854.0,85.42,85.47,85.28,85.29,20854.0
2025-03-03 13:40:00,85.29,85.41,85.29,85.34,10895.0,85.29,85.41,85.29,85.34,10895.0
2025-03-03 13:45:00,85.31,85.78,85.27,85.63,15999.0,85.31,85.78,85.27,85.63,15999.0
2025-03-03 13:50:00,85.53,85.57,85.4,85.44,5329.0,85.53,85.57,85.4,85.44,5329.0
2025-03-03 13:55:00,85.4,85.53,85.4,85.49,16218.0,85.4,85.53,85.4,85.49,16218.0
2025-03-03 14:00:00,85.48,85.62,85.45,85.53,5290.0,85.48,85.62,85.45,85.53,5290.0
2025-03-03 14:05:00,85.54,85.62,85.5,85.62,4286.0,85.54,85.62,85.5,85.62,4286.0
2025-03-03 14:10:00,85.61,85.67,85.6,85.6,5045.0,85.61,85.67,85.6,85.6,5045.0
2025-03-03 14:15:00,85.61,85.64,85.51,85.57,8478.0,85.61,85.64,85.51,85.57,8478.0
2025-03-03 14:20:00,85.55,85.67,85.55,85.66,5882.0,85.55,85.67,85.55,85.66,5882.0
2025-03-03 14:25:00,85.62,85.62,85.44,85.46,9655.0,85.62,85.62,85.44,85.46,9655.0
2025-03-03 14:30:00,85.46,85.59,85.45,85.49,9303.0,85.46,85.59,85.45,85.49,9303.0
2025-03-03 14:35:00,85.52,85.54,85.4,85.53,7921.0,85.52,85.54,85.4,85.53,7921.0
2025-03-03 14:40:00,85.55,85.65,85.5,85.56,6497.0,85.55,85.65,85.5,85.56,6497.0
2025-03-03 14:45:00,85.52,85.52,85.35,85.38,16404.0,85.52,85.52,85.35,85.38,16404.0
2025-03-03 14:50:00,85.38,85.41,84.96,85.05,53485.0,85.38,85.41,84.96,85.05,53485.0
2025-03-03 14:55:00,85.07,85.1,84.71,84.73,29388.0,85.07,85.1,84.71,84.73,29388.0
2025-03-03 15:00:00,84.69,84.71,84.41,84.5,64979.0,84.69,84.71,84.41,84.5,64979.0
2025-03-03 15:05:00,84.54,84.57,84.26,84.34,46535.0,84.54,84.57,84.26,84.34,46535.0
2025-03-03 15:10:00,84.36,84.38,84.08,84.27,56741.0,84.36,84.38,84.08,84.27,56741.0
2025-03-03 15:15:00,84.28,84.45,84.23,84.32,55647.0,84.28,84.45,84.23,84.32,55647.0
2025-03-03 15:20:00,84.34,84.4,84.09,84.27,47396.0,84.34,84.4,84.09,84.27,47396.0
2025-03-03 15:25:00,84.29,84.31,84.05,84.14,45745.0,84.29,84.31,84.05,84.14,45745.0
2025-03-03 15:30:00,84.16,84.35,84.16,84.3,48568.0,84.16,84.35,84.16,84.3,48568.0
2025-03-03 15:35:00,84.34,84.36,84.03,84.03,113279.0,84.34,84.36,84.03,84.03,113279.0
2025-03-03 15:40:00,84.01,84.07,83.85,83.9,87483.0,84.01,84.07,83.85,83.9,87483.0
2025-03-03 15:45:00,83.88,84.18,83.88,84.09,82292.0,83.88,84.18,83.88,84.09,82292.0
2025-03-03 15:50:00,84.08,84.26,84.05,84.23,59649.0,84.08,84.26,84.05,84.23,59649.0
2025-03-03 15:55:00,84.25,84.34,84.17,84.33,150838.0,84.25,84.34,84.17,84.33,150838.0
2025-03-04 09:30:00,86.2,86.4,85.58,85.78,286856.0,86.2,86.4,85.58,85.78,286856.0
2025-03-04 09:35:00,85.79,86.02,85.5,85.69,149124.0,85.79,86.02,85.5,85.69,149124.0
2025-03-04 09:40:00,85.67,85.9,85.35,85.57,63839.0,85.67,85.9,85.35,85.57,63839.0
2025-03-04 09:45:00,85.65,86.54,85.63,86.3,109606.0,85.65,86.54,85.63,86.3,109606.0
2025-03-04 09:50:00,86.32,86.41,86.17,86.2,59531.0,86.32,86.41,86.17,86.2,59531.0
2025-03-04 09:55:00,86.23,86.45,85.92,85.92,47846.0,86.23,86.45,85.92,85.92,47846.0
2025-03-04 10:00:00,85.89,86.24,85.72,86.04,63527.0,85.89,86.24,85.72,86.04,63527.0
2025-03-04 10:05:00,85.99,86.14,85.75,85.84,60999.0,85.99,86.14,85.75,85.84,60999.0
2025-03-04 10:10:00,85.84,86.18,85.78,86.12,36804.0,85.84,86.18,85.78,86.12,36804.0
2025-03-04 10:15:00,86.1,86.15,85.55,85.58,49543.0,86.1,86.15,85.55,85.58,49543.0
2025-03-04 10:20:00,85.59,85.66,85.36,85.47,76577.0,85.59,85.66,85.36,85.47,76577.0
2025-03-04 10:25:00,85.5,85.81,85.28,85.68,74900.0,85.5,85.81,85.28,85.68,74900.0
2025-03-04 10:30:00,85.74,86.43,85.69,86.36,57936.0,85.74,86.43,85.69,86.36,57936.0
2025-03-04 10:35:00,86.35,86.51,86.27,86.42,56700.0,86.35,86.51,86.27,86.42,56700.0
2025-03-04 10:40:00,86.42,86.68,86.38,86.65,73930.0,86.42,86.68,86.38,86.65,73930.0
2025-03-04 10:45:00,86.62,86.76,86.44,86.76,86209.0,86.62,86.76,86.44,86.76,86209.0
2025-03-04 10:50:00,86.76,86.82,86.51,86.53,55313.0,86.76,86.82,86.51,86.53,55313.0
2025-03-04 10:55:00,86.53,86.68,86.43,86.54,38547.0,86.53,86.68,86.43,86.54,38547.0
2025-03-04 11:00:00,86.52,86.62,86.31,86.4,29569.0,86.52,86.62,86.31,86.4,29569.0
2025-03-04 11:05:00,86.4,86.51,86.26,86.33,26245.0,86.4,86.51,86.26,86.33,26245.0
2025-03-04 11:10:00,86.35,86.75,86.31,86.75,41501.0,86.35,86.75,86.31,86.75,41501.0
2025-03-04 11:15:00,86.73,86.78,86.59,86.7,33400.0,86.73,86.78,86.59,86.7,33400.0
2025-03-04 11:20:00,86.72,86.89,86.64,86.68,33837.0,86.72,86.89,86.64,86.68,33837.0
2025-03-04 11:25:00,86.67,86.68,86.34,86.42,29519.0,86.67,86.68,86.34,86.42,29519.0
2025-03-04 11:30:00,86.41,86.51,86.38,86.46,31917.0,86.41,86.51,86.38,86.46,31917.0
2025-03-04 11:35:00,86.47,86.77,86.43,86.77,21539.0,86.47,86.77,86.43,86.77,21539.0
2025-03-04 11:40:00,86.77,86.99,86.76,86.95,36653.0,86.77,86.99,86.76,86.95,36653.0
2025-03-04 11:45:00,86.95,87.0,86.78,86.98,37201.0,86.95,87.0,86.78,86.98,37201.0
2025-03-04 11:50:00,86.96,87.13,86.89,87.05,31859.0,86.96,87.13,86.89,87.05,31859.0
2025-03-04 11:55:00,87.04,87.17,87.01,87.06,20840.0,87.04,87.17,87.01,87.06,20840.0
2025-03-04 12:00:00,87.05,87.31,87.02,87.28,15385.0,87.05,87.31,87.02,87.28,15385.0
2025-03-04 12:05:00,87.28,87.46,87.24,87.45,33925.0,87.28,87.46,87.24,87.45,33925.0
2025-03-04 12:10:00,87.44,87.77,87.44,87.76,58102.0,87.44,87.77,87.44,87.76,58102.0
2025-03-04 12:15:00,87.77,87.94,87.73,87.87,27894.0,87.77,87.94,87.73,87.87,27894.0
2025-03-04 12:20:00,87.83,87.95,87.75,87.92,28600.0,87.83,87.95,87.75,87.92,28600.0
2025-03-04 12:25:00,87.9,88.0,87.82,87.86,33182.0,87.9,88.0,87.82,87.86,33182.0
2025-03-04 12:30:00,87.86,87.89,87.73,87.87,17640.0,87.86,87.89,87.73,87.87,17640.0
2025-03-04 12:35:00,87.85,88.1,87.84,88.01,28227.0,87.85,88.1,87.84,88.01,28227.0
2025-03-04 12:40:00,88.01,88.07,87.75,87.8,14267.0,88.01,88.07,87.75,87.8,14267.0
2025-03-04 12:45:00,87.81,87.96,87.65,87.67,18546.0,87.81,87.96,87.65,87.67,18546.0
2025-03-04 12:50:00,87.66,87.66,87.37,87.37,31413.0,87.66,87.66,87.37,87.37,31413.0
2025-03-04 12:55:00,87.37,87.4,87.32,87.37,15746.0,87.37,87.4,87.32,87.37,15746.0
2025-03-04 13:00:00,87.36,87.51,87.34,87.47,30663.0,87.36,87.51,87.34,87.47,30663.0
2025-03-04 13:05:00,87.46,87.63,87.44,87.59,70235.0,87.46,87.63,87.44,87.59,70235.0
2025-03-04 13:10:00,87.58,87.81,87.57,87.68,25209.0,87.58,87.81,87.57,87.68,25209.0
2025-03-04 13:15:00,87.73,87.78,87.51,87.72,17256.0,87.73,87.78,87.51,87.72,17256.0
2025-03-04 13:20:00,87.72,87.75,87.53,87.56,10762.0,87.72,87.75,87.53,87.56,10762.0
2025-03-04 13:25:00,87.59,87.61,87.38,87.39,16243.0,87.59,87.61,87.38,87.39,16243.0
2025-03-04 13:30:00,87.38,87.55,87.3,87.55,10598.0,87.38,87.55,87.3,87.55,10598.0
2025-03-04 13:35:00,87.56,87.56,87.4,87.54,10825.0,87.56,87.56,87.4,87.54,10825.0
2025-03-04 13:40:00,87.54,87.58,87.45,87.51,8391.0,87.54,87.58,87.45,87.51,8391.0
2025-03-04 13:45:00,87.54,87.63,87.49,87.49,8008.0,87.54,87.63,87.49,87.49,8008.0
2025-03-04 13:50:00,87.48,87.6,87.44,87.47,18042.0,87.48,87.6,87.44,87.47,18042.0
2025-03-04 13:55:00,87.49,87.64,87.47,87.48,9038.0,87.49,87.64,87.47,87.48,9038.0
2025-03-04 14:00:00,87.5,87.7,87.5,87.67,5074.0,87.5,87.7,87.5,87.67,5074.0
2025-03-04 14:05:00,87.65,87.85,87.6,87.75,10645.0,87.65,87.85,87.6,87.75,10645.0
2025-03-04 14:10:00,87.73,87.79,87.65,87.75,12398.0,87.73,87.79,87.65,87.75,12398.0
2025-03-04 14:15:00,87.73,87.89,87.68,87.87,13577.0,87.73,87.89,87.68,87.87,13577.0
2025-03-04 14:20:00,87.88,87.99,87.86,87.98,19511.0,87.88,87.99,87.86,87.98,19511.0
2025-03-04 14:25:00,88.0,88.03,87.78,87.78,27774.0,88.0,88.03,87.78,87.78,27774.0
2025-03-04 14:30:00,87.8,87.84,87.69,87.73,22487.0,87.8,87.84,87.69,87.73,22487.0
2025-03-04 14:35:00,87.74,87.77,87.71,87.72,4175.0,87.74,87.77,87.71,87.72,4175.0
2025-03-04 14:40:00,87.71,87.74,87.58,87.73,8529.0,87.71,87.74,87.58,87.73,8529.0
2025-03-04 14:45:00,87.71,87.84,87.7,87.76,8813.0,87.71,87.84,87.7,87.76,8813.0
2025-03-04 14:50:00,87.8,87.95,87.78,87.82,29793.0,87.8,87.95,87.78,87.82,29793.0
2025-03-04 14:55:00,87.82,87.84,87.75,87.79,14591.0,87.82,87.84,87.75,87.79,14591.0
2025-03-04 15:00:00,87.76,87.84,87.67,87.75,10057.0,87.76,87.84,87.67,87.75,10057.0
2025-03-04 15:05:00,87.74,87.88,87.7,87.86,9992.0,87.74,87.88,87.7,87.86,9992.0
2025-03-04 15:10:00,87.85,87.94,87.81,87.87,15895.0,87.85,87.94,87.81,87.87,15895.0
2025-03-04 15:15:00,87.87,87.94,87.83,87.93,10422.0,87.87,87.94,87.83,87.93,10422.0
2025-03-04 15:20:00,87.95,88.15,87.94,88.12,29833.0,87.95,88.15,87.94,88.12,29833.0
2025-03-04 15:25:00,88.12,88.18,87.97,88.0,45195.0,88.12,88.18,87.97,88.0,45195.0
2025-03-04 15:30:00,87.98,88.0,87.57,87.62,58553.0,87.98,88.0,87.57,87.62,58553.0
2025-03-04 15:35:00,87.62,87.62,87.23,87.25,102411.0,87.62,87.62,87.23,87.25,102411.0
2025-03-04 15:40:00,87.22,87.34,87.11,87.3,85758.0,87.22,87.34,87.11,87.3,85758.0
2025-03-04 15:45:00,87.31,87.42,87.27,87.33,52371.0,87.31,87.42,87.27,87.33,52371.0
2025-03-04 15:50:00,87.29,87.3,86.92,87.07,72749.0,87.29,87.3,86.92,87.07,72749.0
2025-03-04 15:55:00,87.06,87.2,87.06,87.17,127490.0,87.06,87.2,87.06,87.17,127490.0
2025-03-05 09:30:00,89.8,90.69,89.58,89.94,190022.0,89.8,90.69,89.58,89.94,190022.0
2025-03-05 09:35:00,89.92,90.14,89.59,89.92,65088.0,89.92,90.14,89.59,89.92,65088.0
2025-03-05 09:40:00,89.96,90.4,89.95,90.08,125260.0,89.96,90.4,89.95,90.08,125260.0
2025-03-05 09:45:00,90.16,90.32,89.89,89.9,48925.0,90.16,90.32,89.89,89.9,48925.0
2025-03-05 09:50:00,89.88,90.27,89.83,89.87,42909.0,89.88,90.27,89.83,89.87,42909.0
2025-03-05 09:55:00,89.94,90.1,89.54,89.9,38423.0,89.94,90.1,89.54,89.9,38423.0
2025-03-05 10:00:00,89.95,90.13,89.81,90.13,72703.0,89.95,90.13,89.81,90.13,72703.0
2025-03-05 10:05:00,90.12,90.49,90.07,90.22,76657.0,90.12,90.49,90.07,90.22,76657.0
2025-03-05 10:10:00,90.2,90.3,89.98,90.0,45668.0,90.2,90.3,89.98,90.0,45668.0
2025-03-05 10:15:00,90.0,90.03,89.59,89.64,31500.0,90.0,90.03,89.59,89.64,31500.0
2025-03-05 10:20:00,89.64,89.81,89.5,89.62,41121.0,89.64,89.81,89.5,89.62,41121.0
2025-03-05 10:25:00,89.6,89.72,89.55,89.69,30104.0,89.6,89.72,89.55,89.69,30104.0
2025-03-05 10:30:00,89.7,89.87,89.58,89.81,35708.0,89.7,89.87,89.58,89.81,35708.0
2025-03-05 10:35:00,89.81,90.2,89.81,90.1,84962.0,89.81,90.2,89.81,90.1,84962.0
2025-03-05 10:40:00,90.12,90.2,89.92,90.11,58033.0,90.12,90.2,89.92,90.11,58033.0
2025-03-05 10:45:00,90.09,90.4,90.07,90.26,55653.0,90.09,90.4,90.07,90.26,55653.0
2025-03-05 10:50:00,90.29,90.68,90.22,90.54,71094.0,90.29,90.68,90.22,90.54,71094.0
2025-03-05 10:55:00,90.57,90.7,90.34,90.42,84576.0,90.57,90.7,90.34,90.42,84576.0
2025-03-05 11:00:00,90.39,90.42,90.18,90.29,34303.0,90.39,90.42,90.18,90.29,34303.0
2025-03-05 11:05:00,90.3,90.47,90.23,90.38,26751.0,90.3,90.47,90.23,90.38,26751.0
2025-03-05 11:10:00,90.38,90.42,90.16,90.2,45079.0,90.38,90.42,90.16,90.2,45079.0
2025-03-05 11:15:00,90.22,90.22,89.94,90.11,34211.0,90.22,90.22,89.94,90.11,34211.0
2025-03-05 11:20:00,90.11,90.27,90.04,90.25,18914.0,90.11,90.27,90.04,90.25,18914.0
2025-03-05 11:25:00,90.28,90.28,90.1,90.1,25013.0,90.28,90.28,90.1,90.1,25013.0
2025-03-05 11:30:00,90.08,90.19,89.96,90.04,39009.0,90.08,90.19,89.96,90.04,39009.0
2025-03-05 11:35:00,90.06,90.3,90.0,90.23,34833.0,90.06,90.3,90.0,90.23,34833.0
2025-03-05 11:40:00,90.23,90.38,90.17,90.33,33595.0,90.23,90.38,90.17,90.33,33595.0
2025-03-05 11:45:00,90.38,90.49,90.35,90.43,22542.0,90.38,90.49,90.35,90.43,22542.0
2025-03-05 11:50:00,90.4,90.52,90.24,90.52,25634.0,90.4,90.52,90.24,90.52,25634.0
2025-03-05 11:55:00,90.55,90.87,90.53,90.73,43463.0,90.55,90.87,90.53,90.73,43463.0
2025-03-05 12:00:00,90.73,90.99,90.7,90.84,33741.0,90.73,90.99,90.7,90.84,33741.0
2025-03-05 12:05:00,90.8,90.96,90.75,90.91,20600.0,90.8,90.96,90.75,90.91,20600.0
2025-03-05 12:10:00,90.94,91.34,90.91,91.3,112862.0,90.94,91.34,90.91,91.3,112862.0
2025-03-05 12:15:00,91.3,91.45,91.25,91.33,47562.0,91.3,91.45,91.25,91.33,47562.0
2025-03-05 12:20:00,91.33,91.41,91.2,91.4,28515.0,91.33,91.41,91.2,91.4,28515.0
2025-03-05 12:25:00,91.37,91.46,91.24,91.43,32491.0,91.37,91.46,91.24,91.43,32491.0
2025-03-05 12:30:00,91.47,91.6,91.45,91.51,47328.0,91.47,91.6,91.45,91.51,47328.0
2025-03-05 12:35:00,91.5,91.62,91.49,91.53,17614.0,91.5,91.62,91.49,91.53,17614.0
2025-03-05 12:40:00,91.55,91.66,91.48,91.48,19099.0,91.55,91.66,91.48,91.48,19099.0
2025-03-05 12:45:00,91.48,91.54,91.34,91.5,27619.0,91.48,91.54,91.34,91.5,27619.0
2025-03-05 12:50:00,91.48,91.56,91.35,91.42,19870.0,91.48,91.56,91.35,91.42,19870.0
2025-03-05 12:55:00,91.43,91.57,91.41,91.48,8636.0,91.43,91.57,91.41,91.48,8636.0
2025-03-05 13:00:00,91.48,91.6,91.39,91.55,35482.0,91.48,91.6,91.39,91.55,35482.0
2025-03-05 13:05:00,91.55,91.57,90.96,91.01,44570.0,91.55,91.57,90.96,91.01,44570.0
2025-03-05 13:10:00,91.0,91.16,90.97,91.09,25483.0,91.0,91.16,90.97,91.09,25483.0
2025-03-05 13:15:00,91.09,91.45,91.08,91.41,23088.0,91.09,91.45,91.08,91.41,23088.0
2025-03-05 13:20:00,91.4,91.45,91.32,91.42,11365.0,91.4,91.45,91.32,91.42,11365.0
2025-03-05 13:25:00,91.43,91.44,91.24,91.25,12647.0,91.43,91.44,91.24,91.25,12647.0
2025-03-05 13:30:00,91.23,91.41,91.15,91.24,13833.0,91.23,91.41,91.15,91.24,13833.0
2025-03-05 13:35:00,91.24,91.33,91.21,91.32,19749.0,91.24,91.33,91.21,91.32,19749.0
2025-03-05 13:40:00,91.33,91.33,91.19,91.23,16328.0,91.33,91.33,91.19,91.23,16328.0
2025-03-05 13:45:00,91.23,91.43,91.22,91.36,30914.0,91.23,91.43,91.22,91.36,30914.0
2025-03-05 13:50:00,91.33,91.5,91.32,91.48,38949.0,91.33,91.5,91.32,91.48,38949.0
2025-03-05 13:55:00,91.5,91.58,91.39,91.58,55724.0,91.5,91.58,91.39,91.58,55724.0
2025-03-05 14:00:00,91.58,91.59,91.36,91.39,42379.0,91.58,91.59,91.36,91.39,42379.0
2025-03-05 14:05:00,91.35,91.38,91.28,91.37,32891.0,91.35,91.38,91.28,91.37,32891.0
2025-03-05 14:10:00,91.37,91.6,91.35,91.58,37618.0,91.37,91.6,91.35,91.58,37618.0
2025-03-05 14:15:00,91.62,91.84,91.5,91.61,32697.0,91.62,91.84,91.5,91.61,32697.0
2025-03-05 14:20:00,91.59,91.79,91.57,91.75,14738.0,91.59,91.79,91.57,91.75,14738.0
2025-03-05 14:25:00,91.72,91.8,91.54,91.54,42094.0,91.72,91.8,91.54,91.54,42094.0
2025-03-05 14:30:00,91.54,91.78,91.51,91.61,65640.0,91.54,91.78,91.51,91.61,65640.0
2025-03-05 14:35:00,91.63,91.65,91.3,91.4,40036.0,91.63,91.65,91.3,91.4,40036.0
2025-03-05 14:40:00,91.37,91.5,91.37,91.43,33997.0,91.37,91.5,91.37,91.43,33997.0
2025-03-05 14:45:00,91.43,91.58,91.38,91.5,23414.0,91.43,91.58,91.38,91.5,23414.0
2025-03-05 14:50:00,91.5,91.6,91.49,91.57,27728.0,91.5,91.6,91.49,91.57,27728.0
2025-03-05 14:55:00,91.57,91.61,91.34,91.34,19333.0,91.57,91.61,91.34,91.34,19333.0
2025-03-05 15:00:00,91.33,91.54,91.28,91.44,29781.0,91.33,91.54,91.28,91.44,29781.0
2025-03-05 15:05:00,91.44,91.6,91.4,91.59,26715.0,91.44,91.6,91.4,91.59,26715.0
2025-03-05 15:10:00,91.57,91.76,91.57,91.72,31801.0,91.57,91.76,91.57,91.72,31801.0
2025-03-05 15:15:00,91.72,91.74,91.46,91.59,39949.0,91.72,91.74,91.46,91.59,39949.0
2025-03-05 15:20:00,91.61,91.75,91.57,91.73,20572.0,91.61,91.75,91.57,91.73,20572.0
2025-03-05 15:25:00,91.73,91.97,91.72,91.94,29833.0,91.73,91.97,91.72,91.94,29833.0
2025-03-05 15:30:00,91.93,91.96,91.8,91.87,27379.0,91.93,91.96,91.8,91.87,27379.0
2025-03-05 15:35:00,91.87,91.87,91.72,91.8,44604.0,91.87,91.87,91.72,91.8,44604.0
2025-03-05 15:40:00,91.8,92.01,91.79,91.95,56789.0,91.8,92.01,91.79,91.95,56789.0
2025-03-05 15:45:00,91.93,91.93,91.7,91.73,43221.0,91.93,91.93,91.7,91.73,43221.0
2025-03-05 15:50:00,91.72,91.91,91.54,91.89,80048.0,91.72,91.91,91.54,91.89,80048.0
2025-03-05 15:55:00,91.91,92.09,91.82,91.87,209752.0,91.91,92.09,91.82,91.87,209752.0
2025-03-06 09:30:00,93.1,93.56,92.19,92.81,250459.0,93.1,93.56,92.19,92.81,250459.0
2025-03-06 09:35:00,92.74,93.72,92.35,93.17,444025.0,92.74,93.72,92.35,93.17,444025.0
2025-03-06 09:40:00,93.11,93.88,93.0,93.59,459175.0,93.11,93.88,93.0,93.59,459175.0
2025-03-06 09:45:00,93.59,93.61,92.76,92.91,102433.0,93.59,93.61,92.76,92.91,102433.0
2025-03-06 09:50:00,92.9,93.09,92.34,92.47,110528.0,92.9,93.09,92.34,92.47,110528.0
2025-03-06 09:55:00,92.56,92.73,91.98,92.21,121256.0,92.56,92.73,91.98,92.21,121256.0
2025-03-06 10:00:00,92.16,92.38,91.83,92.35,206956.0,92.16,92.38,91.83,92.35,206956.0
2025-03-06 10:05:00,92.4,92.71,92.26,92.5,49867.0,92.4,92.71,92.26,92.5,49867.0
2025-03-06 10:10:00,92.45,93.01,92.4,92.69,42714.0,92.45,93.01,92.4,92.69,42714.0
2025-03-06 10:15:00,92.63,92.78,92.49,92.6,46622.0,92.63,92.78,92.49,92.6,46622.0
2025-03-06 10:20:00,92.62,92.62,91.85,92.13,633663.0,92.62,92.62,91.85,92.13,633663.0
2025-03-06 10:25:00,92.2,92.54,92.05,92.43,75064.0,92.2,92.54,92.05,92.43,75064.0
2025-03-06 10:30:00,92.48,92.56,92.08,92.12,30802.0,92.48,92.56,92.08,92.12,30802.0
2025-03-06 10:35:00,92.09,92.41,92.08,92.41,39074.0,92.09,92.41,92.08,92.41,39074.0
2025-03-06 10:40:00,92.34,92.54,92.16,92.31,45469.0,92.34,92.54,92.16,92.31,45469.0
2025-03-06 10:45:00,92.32,92.52,91.73,91.83,299313.0,92.32,92.52,91.73,91.83,299313.0
2025-03-06 10:50:00,91.83,91.83,91.32,91.37,48885.0,91.83,91.83,91.32,91.37,48885.0
2025-03-06 10:55:00,91.4,91.5,91.15,91.3,83652.0,91.4,91.5,91.15,91.3,83652.0
2025-03-06 11:00:00,91.33,91.83,91.3,91.65,55593.0,91.33,91.83,91.3,91.65,55593.0
2025-03-06 11:05:00,91.7,92.05,91.65,92.03,44096.0,91.7,92.05,91.65,92.03,44096.0
2025-03-06 11:10:00,92.0,92.21,91.91,92.02,38608.0,92.0,92.21,91.91,92.02,38608.0
2025-03-06 11:15:00,91.99,92.16,91.8,92.15,41211.0,91.99,92.16,91.8,92.15,41211.0
2025-03-06 11:20:00,92.13,92.29,91.83,91.87,36601.0,92.13,92.29,91.83,91.87,36601.0
2025-03-06 11:25:00,91.93,92.38,91.9,92.27,16883.0,91.93,92.38,91.9,92.27,16883.0
2025-03-06 11:30:00,92.32,92.41,92.19,92.35,279989.0,92.32,92.41,92.19,92.35,279989.0
2025-03-06 11:35:00,92.39,92.39,92.01,92.01,19609.0,92.39,92.39,92.01,92.01,19609.0
2025-03-06 11:40:00,92.01,92.2,91.95,92.2,44661.0,92.01,92.2,91.95,92.2,44661.0
2025-03-06 11:45:00,92.17,92.47,92.17,92.38,24184.0,92.17,92.47,92.17,92.38,24184.0
2025-03-06 11:50:00,92.37,92.41,92.19,92.2,133291.0,92.37,92.41,92.19,92.2,133291.0
2025-03-06 11:55:00,92.17,92.24,92.08,92.16,17642.0,92.17,92.24,92.08,92.16,17642.0
2025-03-06 12:00:00,92.17,92.38,92.07,92.14,23464.0,92.17,92.38,92.07,92.14,23464.0
2025-03-06 12:05:00,92.1,92.19,91.84,92.15,22948.0,92.1,92.19,91.84,92.15,22948.0
2025-03-06 12:10:00,92.16,92.19,92.04,92.15,59338.0,92.16,92.19,92.04,92.15,59338.0
2025-03-06 12:15:00,92.15,92.3,92.12,92.23,37649.0,92.15,92.3,92.12,92.23,37649.0
2025-03-06 12:20:00,92.23,92.54,92.22,92.36,37725.0,92.23,92.54,92.22,92.36,37725.0
2025-03-06 12:25:00,92.36,92.53,92.33,92.4,16040.0,92.36,92.53,92.33,92.4,16040.0
2025-03-06 12:30:00,92.37,92.52,92.33,92.48,21261.0,92.37,92.52,92.33,92.48,21261.0
2025-03-06 12:35:00,92.48,92.53,92.31,92.38,16287.0,92.48,92.53,92.31,92.38,16287.0
2025-03-06 12:40:00,92.35,92.54,92.24,92.24,11668.0,92.35,92.54,92.24,92.24,11668.0
2025-03-06 12:45:00,92.2,92.27,92.07,92.16,39526.0,92.2,92.27,92.07,92.16,39526.0
2025-03-06 12:50:00,92.17,92.37,92.14,92.34,26571.0,92.17,92.37,92.14,92.34,26571.0
2025-03-06 12:55:00,92.34,92.71,92.34,92.56,55769.0,92.34,92.71,92.34,92.56,55769.0
2025-03-06 13:00:00,92.55,92.66,92.45,92.6,12261.0,92.55,92.66,92.45,92.6,12261.0
2025-03-06 13:05:00,92.62,92.7,92.54,92.7,16992.0,92.62,92.7,92.54,92.7,16992.0
2025-03-06 13:10:00,92.7,92.88,92.62,92.88,27459.0,92.7,92.88,92.62,92.88,27459.0
2025-03-06 13:15:00,92.89,93.3,92.89,93.28,35662.0,92.89,93.3,92.89,93.28,35662.0
2025-03-06 13:20:00,93.22,93.35,93.04,93.05,25330.0,93.22,93.35,93.04,93.05,25330.0
2025-03-06 13:25:00,93.07,93.1,92.9,92.9,15570.0,93.07,93.1,92.9,92.9,15570.0
2025-03-06 13:30:00,92.93,93.01,92.84,92.93,21498.0,92.93,93.01,92.84,92.93,21498.0
2025-03-06 13:35:00,92.93,92.98,92.55,92.55,16523.0,92.93,92.98,92.55,92.55,16523.0
2025-03-06 13:40:00,92.55,92.55,92.23,92.29,21521.0,92.55,92.55,92.23,92.29,21521.0
2025-03-06 13:45:00,92.3,92.52,92.19,92.52,36927.0,92.3,92.52,92.19,92.52,36927.0
2025-03-06 13:50:00,92.45,92.71,92.41,92.57,11599.0,92.45,92.71,92.41,92.57,11599.0
2025-03-06 13:55:00,92.44,92.55,92.36,92.48,15825.0,92.44,92.55,92.36,92.48,15825.0
2025-03-06 14:00:00,92.48,92.54,92.12,92.16,13772.0,92.48,92.54,92.12,92.16,13772.0
2025-03-06 14:05:00,92.17,92.23,92.03,92.11,13376.0,92.17,92.23,92.03,92.11,13376.0
2025-03-06 14:10:00,92.13,92.31,92.11,92.26,11078.0,92.13,92.31,92.11,92.26,11078.0
2025-03-06 14:15:00,92.26,92.27,92.1,92.17,11994.0,92.26,92.27,92.1,92.17,11994.0
2025-03-06 14:20:00,92.2,92.28,92.1,92.26,11922.0,92.2,92.28,92.1,92.26,11922.0
2025-03-06 14:25:00,92.22,92.22,91.75,91.82,40552.0,92.22,92.22,91.75,91.82,40552.0
2025-03-06 14:30:00,91.81,92.04,91.65,91.9,38641.0,91.81,92.04,91.65,91.9,38641.0
2025-03-06 14:35:00,91.87,92.12,91.87,91.95,20316.0,91.87,92.12,91.87,91.95,20316.0
2025-03-06 14:40:00,91.98,92.19,91.96,92.04,21071.0,91.98,92.19,91.96,92.04,21071.0
2025-03-06 14:45:00,92.0,92.41,91.99,92.37,15429.0,92.0,92.41,91.99,92.37,15429.0
2025-03-06 14:50:00,92.43,92.79,92.41,92.66,26402.0,92.43,92.79,92.41,92.66,26402.0
2025-03-06 14:55:00,92.66,92.83,92.26,92.33,468254.0,92.66,92.83,92.26,92.33,468254.0
2025-03-06 15:00:00,92.29,92.68,92.16,92.61,49034.0,92.29,92.68,92.16,92.61,49034.0
2025-03-06 15:05:00,92.58,92.7,92.46,92.69,22156.0,92.58,92.7,92.46,92.69,22156.0
2025-03-06 15:10:00,92.69,92.99,92.68,92.99,38052.0,92.69,92.99,92.68,92.99,38052.0
2025-03-06 15:15:00,92.95,93.08,92.82,93.08,43626.0,92.95,93.08,92.82,93.08,43626.0
2025-03-06 15:20:00,93.04,93.13,92.83,92.94,74327.0,93.04,93.13,92.83,92.94,74327.0
2025-03-06 15:25:00,92.94,93.18,92.91,93.17,28569.0,92.94,93.18,92.91,93.17,28569.0
2025-03-06 15:30:00,93.16,93.2,93.01,93.05,28041.0,93.16,93.2,93.01,93.05,28041.0
2025-03-06 15:35:00,93.04,93.18,93.0,93.06,28460.0,93.04,93.18,93.0,93.06,28460.0
2025-03-06 15:40:00,93.06,93.12,92.94,92.97,39620.0,93.06,93.12,92.94,92.97,39620.0
2025-03-06 15:45:00,92.95,93.14,92.92,93.12,52289.0,92.95,93.14,92.92,93.12,52289.0
2025-03-06 15:50:00,93.14,93.3,93.0,93.29,105317.0,93.14,93.3,93.0,93.29,105317.0
2025-03-06 15:55:00,93.3,93.39,93.12,93.39,203070.0,93.3,93.39,93.12,93.39,203070.0
2025-03-07 09:30:00,92.64,93.75,92.08,93.24,165089.0,92.64,93.75,92.08,93.24,165089.0
2025-03-07 09:35:00,93.14,93.53,92.7,93.38,38094.0,93.14,93.53,92.7,93.38,38094.0
2025-03-07 09:40:00,93.47,94.66,93.47,94.56,88495.0,93.47,94.66,93.47,94.56,88495.0
2025-03-07 09:45:00,94.66,95.3,94.66,94.91,166151.0,94.66,95.3,94.66,94.91,166151.0
2025-03-07 09:50:00,94.91,94.98,94.48,94.78,41678.0,94.91,94.98,94.48,94.78,41678.0
2025-03-07 09:55:00,94.67,94.89,94.42,94.72,52517.0,94.67,94.89,94.42,94.72,52517.0
2025-03-07 10:00:00,94.67,95.16,94.24,95.15,54629.0,94.67,95.16,94.24,95.15,54629.0
2025-03-07 10:05:00,95.12,95.5,95.03,95.22,110479.0,95.12,95.5,95.03,95.22,110479.0
2025-03-07 10:10:00,95.3,95.81,95.22,95.48,151345.0,95.3,95.81,95.22,95.48,151345.0
2025-03-07 10:15:00,95.48,95.49,94.84,94.96,51940.0,95.48,95.49,94.84,94.96,51940.0
2025-03-07 10:20:00,95.06,95.19,94.87,95.07,33271.0,95.06,95.19,94.87,95.07,33271.0
2025-03-07 10:25:00,95.07,95.07,94.77,94.79,28219.0,95.07,95.07,94.77,94.79,28219.0
2025-03-07 10:30:00,94.81,94.81,94.3,94.39,41530.0,94.81,94.81,94.3,94.39,41530.0
2025-03-07 10:35:00,94.35,94.35,93.95,94.02,62835.0,94.35,94.35,93.95,94.02,62835.0
2025-03-07 10:40:00,94.0,94.26,93.97,94.14,27133.0,94.0,94.26,93.97,94.14,27133.0
2025-03-07 10:45:00,94.12,94.88,94.12,94.71,45254.0,94.12,94.88,94.12,94.71,45254.0
2025-03-07 10:50:00,94.71,94.81,94.39,94.67,21283.0,94.71,94.81,94.39,94.67,21283.0
2025-03-07 10:55:00,94.7,94.82,94.54,94.64,20240.0,94.7,94.82,94.54,94.64,20240.0
2025-03-07 11:00:00,94.61,94.72,94.45,94.46,25405.0,94.61,94.72,94.45,94.46,25405.0
2025-03-07 11:05:00,94.47,94.59,94.36,94.44,28425.0,94.47,94.59,94.36,94.44,28425.0
2025-03-07 11:10:00,94.44,94.63,94.37,94.55,23916.0,94.44,94.63,94.37,94.55,23916.0
2025-03-07 11:15:00,94.57,94.58,94.29,94.39,38237.0,94.57,94.58,94.29,94.39,38237.0
2025-03-07 11:20:00,94.39,94.48,94.21,94.27,34996.0,94.39,94.48,94.21,94.27,34996.0
2025-03-07 11:25:00,94.22,94.27,93.82,93.82,36460.0,94.22,94.27,93.82,93.82,36460.0
2025-03-07 11:30:00,93.83,93.9,93.42,93.45,50007.0,93.83,93.9,93.42,93.45,50007.0
2025-03-07 11:35:00,93.48,93.66,93.39,93.44,32427.0,93.48,93.66,93.39,93.44,32427.0
2025-03-07 11:40:00,93.48,93.48,92.96,93.33,60639.0,93.48,93.48,92.96,93.33,60639.0
2025-03-07 11:45:00,93.23,93.37,93.1,93.1,16415.0,93.23,93.37,93.1,93.1,16415.0
2025-03-07 11:50:00,93.14,93.23,92.88,93.03,32060.0,93.14,93.23,92.88,93.03,32060.0
2025-03-07 11:55:00,93.06,93.09,92.8,92.83,38500.0,93.06,93.09,92.8,92.83,38500.0
2025-03-07 12:00:00,92.88,93.3,92.88,93.07,44507.0,92.88,93.3,92.88,93.07,44507.0
2025-03-07 12:05:00,93.12,93.2,93.0,93.09,22507.0,93.12,93.2,93.0,93.09,22507.0
2025-03-07 12:10:00,93.1,93.23,92.89,93.18,22786.0,93.1,93.23,92.89,93.18,22786.0
2025-03-07 12:15:00,93.19,93.22,92.92,92.95,14987.0,93.19,93.22,92.92,92.95,14987.0
2025-03-07 12:20:00,92.98,93.22,92.91,93.22,15490.0,92.98,93.22,92.91,93.22,15490.0
2025-03-07 12:25:00,93.22,93.49,93.19,93.48,12038.0,93.22,93.49,93.19,93.48,12038.0
2025-03-07 12:30:00,93.44,93.58,93.25,93.48,18372.0,93.44,93.58,93.25,93.48,18372.0
2025-03-07 12:35:00,93.55,93.71,93.37,93.52,20821.0,93.55,93.71,93.37,93.52,20821.0
2025-03-07 12:40:00,93.5,93.86,93.5,93.84,12643.0,93.5,93.86,93.5,93.84,12643.0
2025-03-07 12:45:00,93.85,93.94,93.77,93.84,23016.0,93.85,93.94,93.77,93.84,23016.0
2025-03-07 12:50:00,93.88,94.17,93.84,94.07,19012.0,93.88,94.17,93.84,94.07,19012.0
2025-03-07 12:55:00,94.07,94.23,93.7,93.85,40135.0,94.07,94.23,93.7,93.85,40135.0
2025-03-07 13:00:00,93.92,94.25,93.88,94.24,25560.0,93.92,94.25,93.88,94.24,25560.0
2025-03-07 13:05:00,94.2,94.48,94.05,94.17,43020.0,94.2,94.48,94.05,94.17,43020.0
2025-03-07 13:10:00,94.19,94.33,94.02,94.33,15493.0,94.19,94.33,94.02,94.33,15493.0
2025-03-07 13:15:00,94.31,94.38,94.25,94.33,11603.0,94.31,94.38,94.25,94.33,11603.0
2025-03-07 13:20:00,94.28,94.38,94.1,94.17,15666.0,94.28,94.38,94.1,94.17,15666.0
2025-03-07 13:25:00,94.18,94.27,94.1,94.2,10769.0,94.18,94.27,94.1,94.2,10769.0
2025-03-07 13:30:00,94.14,94.26,94.13,94.26,10889.0,94.14,94.26,94.13,94.26,10889.0
2025-03-07 13:35:00,94.23,94.46,94.18,94.4,19099.0,94.23,94.46,94.18,94.4,19099.0
2025-03-07 13:40:00,94.4,94.49,94.32,94.38,17392.0,94.4,94.49,94.32,94.38,17392.0
2025-03-07 13:45:00,94.39,94.46,94.35,94.36,24265.0,94.39,94.46,94.35,94.36,24265.0
2025-03-07 13:50:00,94.39,94.59,94.35,94.56,10347.0,94.39,94.59,94.35,94.56,10347.0
2025-03-07 13:55:00,94.55,94.64,94.49,94.64,25374.0,94.55,94.64,94.49,94.64,25374.0
2025-03-07 14:00:00,94.64,94.95,94.63,94.84,33968.0,94.64,94.95,94.63,94.84,33968.0
2025-03-07 14:05:00,94.93,94.93,94.74,94.81,19439.0,94.93,94.93,94.74,94.81,19439.0
2025-03-07 14:10:00,94.81,94.99,94.74,94.96,9887.0,94.81,94.99,94.74,94.96,9887.0
2025-03-07 14:15:00,94.97,95.07,94.87,95.06,40143.0,94.97,95.07,94.87,95.06,40143.0
2025-03-07 14:20:00,95.08,95.38,95.08,95.31,18107.0,95.08,95.38,95.08,95.31,18107.0
2025-03-07 14:25:00,95.37,95.39,95.14,95.15,22310.0,95.37,95.39,95.14,95.15,22310.0
2025-03-07 14:30:00,95.15,95.27,95.05,95.14,18295.0,95.15,95.27,95.05,95.14,18295.0
2025-03-07 14:35:00,95.15,95.16,94.86,94.98,25480.0,95.15,95.16,94.86,94.98,25480.0
2025-03-07 14:40:00,94.99,95.06,94.85,94.87,9975.0,94.99,95.06,94.85,94.87,9975.0
2025-03-07 14:45:00,94.86,94.9,94.73,94.86,21470.0,94.86,94.9,94.73,94.86,21470.0
2025-03-07 14:50:00,94.82,95.04,94.75,94.98,25845.0,94.82,95.04,94.75,94.98,25845.0
2025-03-07 14:55:00,95.0,95.11,94.88,94.88,9180.0,95.0,95.11,94.88,94.88,9180.0
2025-03-07 15:00:00,94.91,95.05,94.78,94.88,20077.0,94.91,95.05,94.78,94.88,20077.0
2025-03-07 15:05:00,94.89,95.07,94.88,95.07,21938.0,94.89,95.07,94.88,95.07,21938.0
2025-03-07 15:10:00,95.07,95.12,94.96,94.99,18427.0,95.07,95.12,94.96,94.99,18427.0
2025-03-07 15:15:00,95.0,95.03,94.83,94.99,18677.0,95.0,95.03,94.83,94.99,18677.0
2025-03-07 15:20:00,94.98,94.98,94.77,94.87,22845.0,94.98,94.98,94.77,94.87,22845.0
2025-03-07 15:25:00,94.86,94.97,94.86,94.9,13905.0,94.86,94.97,94.86,94.9,13905.0
2025-03-07 15:30:00,94.88,94.95,94.81,94.89,26080.0,94.88,94.95,94.81,94.89,26080.0
2025-03-07 15:35:00,94.92,94.94,94.61,94.61,26376.0,94.92,94.94,94.61,94.61,26376.0
2025-03-07 15:40:00,94.59,94.79,94.48,94.78,39532.0,94.59,94.79,94.48,94.78,39532.0
2025-03-07 15:45:00,94.77,94.77,94.59,94.68,43810.0,94.77,94.77,94.59,94.68,43810.0
2025-03-07 15:50:00,94.65,94.84,94.56,94.8,84355.0,94.65,94.84,94.56,94.8,84355.0
2025-03-07 15:55:00,94.81,94.98,94.77,94.84,174057.0,94.81,94.98,94.77,94.84,174057.0
2025-03-10 09:30:00,94.81,95.68,94.55,95.31,187023.0,94.81,95.68,94.55,95.31,187023.0
2025-03-10 09:35:00,95.24,95.74,95.17,95.28,85178.0,95.24,95.74,95.17,95.28,85178.0
2025-03-10 09:40:00,95.31,95.51,94.86,95.35,85331.0,95.31,95.51,94.86,95.35,85331.0
2025-03-10 09:45:00,95.52,95.53,95.14,95.18,33139.0,95.52,95.53,95.14,95.18,33139.0
2025-03-10 09:50:00,95.23,95.38,94.77,94.78,43370.0,95.23,95.38,94.77,94.78,43370.0
2025-03-10 09:55:00,94.83,95.01,94.73,94.76,66704.0,94.83,95.01,94.73,94.76,66704.0
2025-03-10 10:00:00,94.72,94.84,94.33,94.47,71919.0,94.72,94.84,94.33,94.47,71919.0
2025-03-10 10:05:00,94.52,94.66,94.47,94.65,69993.0,94.52,94.66,94.47,94.65,69993.0
2025-03-10 10:10:00,94.67,94.86,94.49,94.57,68584.0,94.67,94.86,94.49,94.57,68584.0
2025-03-10 10:15:00,94.53,94.55,94.11,94.15,40803.0,94.53,94.55,94.11,94.15,40803.0
2025-03-10 10:20:00,94.21,94.35,93.79,94.29,83124.0,94.21,94.35,93.79,94.29,83124.0
2025-03-10 10:25:00,94.32,94.32,93.68,93.68,36207.0,94.32,94.32,93.68,93.68,36207.0
2025-03-10 10:30:00,93.68,93.75,93.25,93.29,67659.0,93.68,93.75,93.25,93.29,67659.0
2025-03-10 10:35:00,93.29,93.33,93.07,93.11,112848.0,93.29,93.33,93.07,93.11,112848.0
2025-03-10 10:40:00,93.16,93.49,93.12,93.36,72285.0,93.16,93.49,93.12,93.36,72285.0
2025-03-10 10:45:00,93.29,93.49,93.06,93.26,30285.0,93.29,93.49,93.06,93.26,30285.0
2025-03-10 10:50:00,93.28,93.28,92.59,92.84,53825.0,93.28,93.28,92.59,92.84,53825.0
2025-03-10 10:55:00,92.8,92.93,92.56,92.81,45797.0,92.8,92.93,92.56,92.81,45797.0
2025-03-10 11:00:00,92.9,93.09,92.84,92.9,24087.0,92.9,93.09,92.84,92.9,24087.0
2025-03-10 11:05:00,92.89,93.31,92.86,93.19,29573.0,92.89,93.31,92.86,93.19,29573.0
2025-03-10 11:10:00,93.19,93.54,93.15,93.45,21953.0,93.19,93.54,93.15,93.45,21953.0
2025-03-10 11:15:00,93.46,93.75,93.41,93.54,39222.0,93.46,93.75,93.41,93.54,39222.0
2025-03-10 11:20:00,93.54,93.85,93.54,93.84,34725.0,93.54,93.85,93.54,93.84,34725.0
2025-03-10 11:25:00,93.85,93.91,93.74,93.85,40533.0,93.85,93.91,93.74,93.85,40533.0
2025-03-10 11:30:00,93.85,94.02,93.79,93.97,35272.0,93.85,94.02,93.79,93.97,35272.0
2025-03-10 11:35:00,93.98,94.2,93.89,94.1,31807.0,93.98,94.2,93.89,94.1,31807.0
2025-03-10 11:40:00,94.12,94.14,93.88,93.96,20039.0,94.12,94.14,93.88,93.96,20039.0
2025-03-10 11:45:00,93.99,94.23,93.96,94.17,39870.0,93.99,94.23,93.96,94.17,39870.0
2025-03-10 11:50:00,94.21,94.21,94.0,94.0,27667.0,94.21,94.21,94.0,94.0,27667.0
2025-03-10 11:55:00,94.04,94.04,93.83,93.83,24751.0,94.04,94.04,93.83,93.83,24751.0
2025-03-10 12:00:00,93.87,94.04,93.78,93.86,30813.0,93.87,94.04,93.78,93.86,30813.0
2025-03-10 12:05:00,93.86,93.9,93.8,93.82,18707.0,93.86,93.9,93.8,93.82,18707.0
2025-03-10 12:10:00,93.84,93.95,93.82,93.89,21141.0,93.84,93.95,93.82,93.89,21141.0
2025-03-10 12:15:00,93.92,94.0,93.68,93.73,17798.0,93.92,94.0,93.68,93.73,17798.0
2025-03-10 12:20:00,93.77,93.9,93.76,93.88,19349.0,93.77,93.9,93.76,93.88,19349.0
2025-03-10 12:25:00,93.9,93.95,93.75,93.78,24626.0,93.9,93.95,93.75,93.78,24626.0
2025-03-10 12:30:00,93.8,93.92,93.76,93.8,30743.0,93.8,93.92,93.76,93.8,30743.0
2025-03-10 12:35:00,93.78,93.79,93.41,93.47,19162.0,93.78,93.79,93.41,93.47,19162.0
2025-03-10 12:40:00,93.46,93.51,93.37,93.38,12155.0,93.46,93.51,93.37,93.38,12155.0
2025-03-10 12:45:00,93.41,93.51,93.39,93.41,15124.0,93.41,93.51,93.39,93.41,15124.0
2025-03-10 12:50:00,93.47,93.55,93.4,93.52,23084.0,93.47,93.55,93.4,93.52,23084.0
2025-03-10 12:55:00,93.54,93.54,93.28,93.28,10382.0,93.54,93.54,93.28,93.28,10382.0
2025-03-10 13:00:00,93.26,93.34,93.04,93.04,14453.0,93.26,93.34,93.04,93.04,14453.0
2025-03-10 13:05:00,93.04,93.09,92.85,92.9,40384.0,93.04,93.09,92.85,92.9,40384.0
2025-03-10 13:10:00,92.86,92.91,92.65,92.81,39069.0,92.86,92.91,92.65,92.81,39069.0
2025-03-10 13:15:00,92.79,92.89,92.73,92.86,32498.0,92.79,92.89,92.73,92.86,32498.0
2025-03-10 13:20:00,92.84,93.18,92.77,93.13,39148.0,92.84,93.18,92.77,93.13,39148.0
2025-03-10 13:25:00,93.12,93.17,92.99,93.02,26732.0,93.12,93.17,92.99,93.02,26732.0
2025-03-10 13:30:00,93.02,93.12,92.96,93.04,40883.0,93.02,93.12,92.96,93.04,40883.0
2025-03-10 13:35:00,93.05,93.08,92.72,92.88,23821.0,93.05,93.08,92.72,92.88,23821.0
2025-03-10 13:40:00,92.94,92.94,92.76,92.83,15356.0,92.94,92.94,92.76,92.83,15356.0
2025-03-10 13:45:00,92.85,92.91,92.67,92.69,18460.0,92.85,92.91,92.67,92.69,18460.0
2025-03-10 13:50:00,92.7,92.72,92.53,92.64,25231.0,92.7,92.72,92.53,92.64,25231.0
2025-03-10 13:55:00,92.64,92.64,92.45,92.48,19113.0,92.64,92.64,92.45,92.48,19113.0
2025-03-10 14:00:00,92.46,92.52,92.42,92.44,37431.0,92.46,92.52,92.42,92.44,37431.0
2025-03-10 14:05:00,92.44,92.44,92.19,92.36,30785.0,92.44,92.44,92.19,92.36,30785.0
2025-03-10 14:10:00,92.41,92.83,92.39,92.57,34781.0,92.41,92.83,92.39,92.57,34781.0
2025-03-10 14:15:00,92.62,92.62,92.44,92.47,11876.0,92.62,92.62,92.44,92.47,11876.0
2025-03-10 14:20:00,92.47,92.56,92.44,92.51,11848.0,92.47,92.56,92.44,92.51,11848.0
2025-03-10 14:25:00,92.5,92.5,92.34,92.37,11792.0,92.5,92.5,92.34,92.37,11792.0
2025-03-10 14:30:00,92.4,92.68,92.4,92.57,29801.0,92.4,92.68,92.4,92.57,29801.0
2025-03-10 14:35:00,92.57,92.69,92.52,92.63,29331.0,92.57,92.69,92.52,92.63,29331.0
2025-03-10 14:40:00,92.63,92.74,92.59,92.63,36882.0,92.63,92.74,92.59,92.63,36882.0
2025-03-10 14:45:00,92.66,92.74,92.44,92.44,19041.0,92.66,92.74,92.44,92.44,19041.0
2025-03-10 14:50:00,92.43,92.5,92.27,92.28,15798.0,92.43,92.5,92.27,92.28,15798.0
2025-03-10 14:55:00,92.3,92.3,92.1,92.11,35950.0,92.3,92.3,92.1,92.11,35950.0
2025-03-10 15:00:00,92.08,92.18,91.9,92.01,65826.0,92.08,92.18,91.9,92.01,65826.0
2025-03-10 15:05:00,92.01,92.13,91.83,91.95,26641.0,92.01,92.13,91.83,91.95,26641.0
2025-03-10 15:10:00,91.96,92.15,91.86,92.15,46179.0,91.96,92.15,91.86,92.15,46179.0
2025-03-10 15:15:00,92.12,92.38,92.09,92.38,33395.0,92.12,92.38,92.09,92.38,33395.0
2025-03-10 15:20:00,92.35,92.54,92.26,92.54,26871.0,92.35,92.54,92.26,92.54,26871.0
2025-03-10 15:25:00,92.49,92.61,92.33,92.34,26406.0,92.49,92.61,92.33,92.34,26406.0
2025-03-10 15:30:00,92.31,92.76,92.31,92.75,30279.0,92.31,92.76,92.31,92.75,30279.0
2025-03-10 15:35:00,92.74,92.87,92.68,92.8,35755.0,92.74,92.87,92.68,92.8,35755.0
2025-03-10 15:40:00,92.79,92.82,92.48,92.51,31782.0,92.79,92.82,92.48,92.51,31782.0
2025-03-10 15:45:00,92.53,92.65,92.51,92.64,35576.0,92.53,92.65,92.51,92.64,35576.0
2025-03-10 15:50:00,92.65,92.78,92.57,92.65,77759.0,92.65,92.78,92.57,92.65,77759.0
2025-03-10 15:55:00,92.63,92.73,92.54,92.58,161583.0,92.63,92.73,92.54,92.58,161583.0
2025-03-11 09:30:00,94.6,95.96,94.22,95.58,205999.0,94.6,95.96,94.22,95.58,205999.0
2025-03-11 09:35:00,95.52,96.26,95.39,96.21,146588.0,95.52,96.26,95.39,96.21,146588.0
2025-03-11 09:40:00,96.2,97.19,95.91,96.81,235217.0,96.2,97.19,95.91,96.81,235217.0
2025-03-11 09:45:00,96.82,96.95,96.06,96.19,85130.0,96.82,96.95,96.06,96.19,85130.0
2025-03-11 09:50:00,96.24,96.36,95.71,95.87,70456.0,96.24,96.36,95.71,95.87,70456.0
2025-03-11 09:55:00,95.83,95.95,95.18,95.18,77837.0,95.83,95.95,95.18,95.18,77837.0
2025-03-11 10:00:00,95.15,95.7,94.12,94.3,62078.0,95.15,95.7,94.12,94.3,62078.0
2025-03-11 10:05:00,94.37,95.03,94.32,95.01,40957.0,94.37,95.03,94.32,95.01,40957.0
2025-03-11 10:10:00,95.03,95.22,94.74,94.83,29053.0,95.03,95.22,94.74,94.83,29053.0
2025-03-11 10:15:00,94.72,94.99,94.47,94.92,32535.0,94.72,94.99,94.47,94.92,32535.0
2025-03-11 10:20:00,94.84,94.89,94.56,94.65,30525.0,94.84,94.89,94.56,94.65,30525.0
2025-03-11 10:25:00,94.65,94.8,94.1,94.11,40799.0,94.65,94.8,94.1,94.11,40799.0
2025-03-11 10:30:00,94.18,94.45,94.08,94.23,23868.0,94.18,94.45,94.08,94.23,23868.0
2025-03-11 10:35:00,94.2,94.22,93.78,93.78,42583.0,94.2,94.22,93.78,93.78,42583.0
2025-03-11 10:40:00,93.88,94.13,93.62,94.04,44725.0,93.88,94.13,93.62,94.04,44725.0
2025-03-11 10:45:00,94.03,94.27,93.94,93.98,22731.0,94.03,94.27,93.94,93.98,22731.0
2025-03-11 10:50:00,94.01,94.61,93.89,94.59,28430.0,94.01,94.61,93.89,94.59,28430.0
2025-03-11 10:55:00,94.52,94.53,93.97,94.01,25927.0,94.52,94.53,93.97,94.01,25927.0
2025-03-11 11:00:00,93.95,94.4,93.94,94.3,15967.0,93.95,94.4,93.94,94.3,15967.0
2025-03-11 11:05:00,94.38,94.8,94.38,94.64,19629.0,94.38,94.8,94.38,94.64,19629.0
2025-03-11 11:10:00,94.59,94.72,94.39,94.55,24921.0,94.59,94.72,94.39,94.55,24921.0
2025-03-11 11:15:00,94.6,94.71,94.44,94.45,15570.0,94.6,94.71,94.44,94.45,15570.0
2025-03-11 11:20:00,94.49,94.51,94.13,94.22,14765.0,94.49,94.51,94.13,94.22,14765.0
2025-03-11 11:25:00,94.25,94.61,94.25,94.4,10667.0,94.25,94.61,94.25,94.4,10667.0
2025-03-11 11:30:00,94.36,94.55,94.25,94.36,9183.0,94.36,94.55,94.25,94.36,9183.0
2025-03-11 11:35:00,94.37,94.4,94.1,94.28,12695.0,94.37,94.4,94.1,94.28,12695.0
2025-03-11 11:40:00,94.36,94.61,94.35,94.51,11002.0,94.36,94.61,94.35,94.51,11002.0
2025-03-11 11:45:00,94.46,94.52,94.35,94.52,10171.0,94.46,94.52,94.35,94.52,10171.0
2025-03-11 11:50:00,94.53,94.57,94.34,94.48,8621.0,94.53,94.57,94.34,94.48,8621.0
2025-03-11 11:55:00,94.5,94.55,94.12,94.14,10411.0,94.5,94.55,94.12,94.14,10411.0
2025-03-11 12:00:00,94.13,94.28,93.98,94.2,13864.0,94.13,94.28,93.98,94.2,13864.0
2025-03-11 12:05:00,94.2,94.29,94.05,94.21,11963.0,94.2,94.29,94.05,94.21,11963.0
2025-03-11 12:10:00,94.22,94.27,94.07,94.07,7029.0,94.22,94.27,94.07,94.07,7029.0
2025-03-11 12:15:00,94.06,94.2,94.01,94.12,9026.0,94.06,94.2,94.01,94.12,9026.0
2025-03-11 12:20:00,94.12,94.32,94.05,94.18,11671.0,94.12,94.32,94.05,94.18,11671.0
2025-03-11 12:25:00,94.19,94.22,94.04,94.05,9183.0,94.19,94.22,94.04,94.05,9183.0
2025-03-11 12:30:00,94.08,94.16,94.0,94.07,7888.0,94.08,94.16,94.0,94.07,7888.0
2025-03-11 12:35:00,94.07,94.11,93.71,93.81,13511.0,94.07,94.11,93.71,93.81,13511.0
2025-03-11 12:40:00,93.82,94.05,93.56,93.87,26074.0,93.82,94.05,93.56,93.87,26074.0
2025-03-11 12:45:00,93.87,93.92,93.67,93.79,5707.0,93.87,93.92,93.67,93.79,5707.0
2025-03-11 12:50:00,93.74,93.85,93.59,93.7,14888.0,93.74,93.85,93.59,93.7,14888.0
2025-03-11 12:55:00,93.69,93.76,93.5,93.6,7743.0,93.69,93.76,93.5,93.6,7743.0
2025-03-11 13:00:00,93.64,93.69,93.52,93.52,16891.0,93.64,93.69,93.52,93.52,16891.0
2025-03-11 13:05:00,93.54,93.6,93.41,93.5,10454.0,93.54,93.6,93.41,93.5,10454.0
2025-03-11 13:10:00,93.52,93.53,93.35,93.43,13052.0,93.52,93.53,93.35,93.43,13052.0
2025-03-11 13:15:00,93.4,93.56,93.4,93.46,7327.0,93.4,93.56,93.4,93.46,7327.0
2025-03-11 13:20:00,93.5,93.51,93.2,93.26,10624.0,93.5,93.51,93.2,93.26,10624.0
2025-03-11 13:25:00,93.36,93.39,93.12,93.19,9079.0,93.36,93.39,93.12,93.19,9079.0
2025-03-11 13:30:00,93.16,93.37,93.14,93.31,14974.0,93.16,93.37,93.14,93.31,14974.0
2025-03-11 13:35:00,93.31,93.43,93.16,93.4,5323.0,93.31,93.43,93.16,93.4,5323.0
2025-03-11 13:40:00,93.4,93.58,93.39,93.58,10762.0,93.4,93.58,93.39,93.58,10762.0
2025-03-11 13:45:00,93.54,93.86,93.53,93.73,8524.0,93.54,93.86,93.53,93.73,8524.0
2025-03-11 13:50:00,93.75,93.8,93.56,93.67,6068.0,93.75,93.8,93.56,93.67,6068.0
2025-03-11 13:55:00,93.62,93.63,93.38,93.56,7064.0,93.62,93.63,93.38,93.56,7064.0
2025-03-11 14:00:00,93.56,94.06,93.56,93.92,10035.0,93.56,94.06,93.56,93.92,10035.0
2025-03-11 14:05:00,93.96,94.02,93.83,93.97,15108.0,93.96,94.02,93.83,93.97,15108.0
2025-03-11 14:10:00,93.98,94.32,93.98,94.31,13440.0,93.98,94.32,93.98,94.31,13440.0
2025-03-11 14:15:00,94.28,94.28,94.12,94.23,14612.0,94.28,94.28,94.12,94.23,14612.0
2025-03-11 14:20:00,94.25,94.41,94.17,94.19,35681.0,94.25,94.41,94.17,94.19,35681.0
2025-03-11 14:25:00,94.22,94.33,94.14,94.23,17437.0,94.22,94.33,94.14,94.23,17437.0
2025-03-11 14:30:00,94.22,94.33,94.12,94.3,27144.0,94.22,94.33,94.12,94.3,27144.0
2025-03-11 14:35:00,94.26,94.52,94.22,94.41,19112.0,94.26,94.52,94.22,94.41,19112.0
2025-03-11 14:40:00,94.46,94.8,94.43,94.8,40951.0,94.46,94.8,94.43,94.8,40951.0
2025-03-11 14:45:00,94.81,94.94,94.72,94.91,33559.0,94.81,94.94,94.72,94.91,33559.0
2025-03-11 14:50:00,94.93,95.22,94.88,95.17,41643.0,94.93,95.22,94.88,95.17,41643.0
2025-03-11 14:55:00,95.17,95.18,94.91,94.94,27985.0,95.17,95.18,94.91,94.94,27985.0
2025-03-11 15:00:00,94.92,94.98,94.51,94.68,27857.0,94.92,94.98,94.51,94.68,27857.0
2025-03-11 15:05:00,94.7,94.91,94.68,94.79,16615.0,94.7,94.91,94.68,94.79,16615.0
2025-03-11 15:10:00,94.77,94.77,94.5,94.56,13639.0,94.77,94.77,94.5,94.56,13639.0
2025-03-11 15:15:00,94.53,94.6,94.39,94.46,30455.0,94.53,94.6,94.39,94.46,30455.0
2025-03-11 15:20:00,94.54,94.62,94.4,94.4,12617.0,94.54,94.62,94.4,94.4,12617.0
2025-03-11 15:25:00,94.37,94.73,94.37,94.56,11705.0,94.37,94.73,94.37,94.56,11705.0
2025-03-11 15:30:00,94.57,94.8,94.52,94.72,15791.0,94.57,94.8,94.52,94.72,15791.0
2025-03-11 15:35:00,94.74,94.81,94.64,94.75,21933.0,94.74,94.81,94.64,94.75,21933.0
2025-03-11 15:40:00,94.75,94.87,94.67,94.87,19862.0,94.75,94.87,94.67,94.87,19862.0
2025-03-11 15:45:00,94.86,94.96,94.81,94.92,33654.0,94.86,94.96,94.81,94.92,33654.0
2025-03-11 15:50:00,94.89,94.89,94.52,94.68,53275.0,94.89,94.89,94.52,94.68,53275.0
2025-03-11 15:55:00,94.7,94.71,94.41,94.47,127316.0,94.7,94.71,94.41,94.47,127316.0
2025-03-12 09:30:00,92.8,93.51,92.61,92.98,85320.0,92.8,93.51,92.61,92.98,85320.0
2025-03-12 09:35:00,93.0,93.19,92.26,92.36,74244.0,93.0,93.19,92.26,92.36,74244.0
2025-03-12 09:40:00,92.43,92.77,92.18,92.5,36371.0,92.43,92.77,92.18,92.5,36371.0
2025-03-12 09:45:00,92.45,92.46,91.8,92.16,78083.0,92.45,92.46,91.8,92.16,78083.0
2025-03-12 09:50:00,92.16,92.28,91.95,92.2,29835.0,92.16,92.28,91.95,92.2,29835.0
2025-03-12 09:55:00,92.13,92.43,92.02,92.35,22006.0,92.13,92.43,92.02,92.35,22006.0
2025-03-12 10:00:00,92.29,92.3,91.94,91.94,43056.0,92.29,92.3,91.94,91.94,43056.0
2025-03-12 10:05:00,92.02,92.15,91.7,91.75,42070.0,92.02,92.15,91.7,91.75,42070.0
2025-03-12 10:10:00,91.79,91.95,91.72,91.82,26489.0,91.79,91.95,91.72,91.82,26489.0
2025-03-12 10:15:00,91.78,91.84,91.4,91.6,73557.0,91.78,91.84,91.4,91.6,73557.0
2025-03-12 10:20:00,91.61,91.72,91.31,91.38,68242.0,91.61,91.72,91.31,91.38,68242.0
2025-03-12 10:25:00,91.37,91.48,91.07,91.33,81962.0,91.37,91.48,91.07,91.33,81962.0
2025-03-12 10:30:00,91.33,91.34,90.84,90.87,51391.0,91.33,91.34,90.84,90.87,51391.0
2025-03-12 10:35:00,90.87,90.93,90.57,90.8,73448.0,90.87,90.93,90.57,90.8,73448.0
2025-03-12 10:40:00,90.8,90.96,90.66,90.84,54455.0,90.8,90.96,90.66,90.84,54455.0
2025-03-12 10:45:00,90.81,91.04,90.63,90.7,45126.0,90.81,91.04,90.63,90.7,45126.0
2025-03-12 10:50:00,90.69,90.7,90.42,90.47,58520.0,90.69,90.7,90.42,90.47,58520.0
2025-03-12 10:55:00,90.46,90.47,89.89,90.01,167311.0,90.46,90.47,89.89,90.01,167311.0
2025-03-12 11:00:00,90.03,90.24,90.03,90.18,76501.0,90.03,90.24,90.03,90.18,76501.0
2025-03-12 11:05:00,90.17,90.39,90.0,90.37,40343.0,90.17,90.39,90.0,90.37,40343.0
2025-03-12 11:10:00,90.39,90.64,90.35,90.55,333217.0,90.39,90.64,90.35,90.55,333217.0
2025-03-12 11:15:00,90.57,90.72,90.39,90.62,38895.0,90.57,90.72,90.39,90.62,38895.0
2025-03-12 11:20:00,90.63,90.9,90.49,90.84,46167.0,90.63,90.9,90.49,90.84,46167.0
2025-03-12 11:25:00,90.84,90.91,90.69,90.79,18057.0,90.84,90.91,90.69,90.79,18057.0
2025-03-12 11:30:00,90.77,90.92,90.74,90.86,22346.0,90.77,90.92,90.74,90.86,22346.0
2025-03-12 11:35:00,90.89,90.89,90.57,90.62,19278.0,90.89,90.89,90.57,90.62,19278.0
2025-03-12 11:40:00,90.58,90.73,90.56,90.62,21857.0,90.58,90.73,90.56,90.62,21857.0
2025-03-12 11:45:00,90.62,90.97,90.61,90.95,40149.0,90.62,90.97,90.61,90.95,40149.0
2025-03-12 11:50:00,90.95,91.03,90.89,91.01,25257.0,90.95,91.03,90.89,91.01,25257.0
2025-03-12 11:55:00,90.99,91.06,90.87,91.04,8809.0,90.99,91.06,90.87,91.04,8809.0
2025-03-12 12:00:00,90.99,91.04,90.87,91.03,15910.0,90.99,91.04,90.87,91.03,15910.0
2025-03-12 12:05:00,91.09,91.41,91.08,91.39,18353.0,91.09,91.41,91.08,91.39,18353.0
2025-03-12 12:10:00,91.35,91.38,91.15,91.25,12461.0,91.35,91.38,91.15,91.25,12461.0
2025-03-12 12:15:00,91.27,91.37,91.17,91.34,30343.0,91.27,91.37,91.17,91.34,30343.0
2025-03-12 12:20:00,91.33,91.45,91.17,91.37,23123.0,91.33,91.45,91.17,91.37,23123.0
2025-03-12 12:25:00,91.34,91.52,91.29,91.38,12351.0,91.34,91.52,91.29,91.38,12351.0
2025-03-12 12:30:00,91.4,91.58,91.36,91.54,32300.0,91.4,91.58,91.36,91.54,32300.0
2025-03-12 12:35:00,91.54,91.66,91.48,91.48,19128.0,91.54,91.66,91.48,91.48,19128.0
2025-03-12 12:40:00,91.4,91.4,91.0,91.09,26319.0,91.4,91.4,91.0,91.09,26319.0
2025-03-12 12:45:00,91.12,91.35,91.03,91.32,9097.0,91.12,91.35,91.03,91.32,9097.0
2025-03-12 12:50:00,91.32,91.39,91.26,91.39,47521.0,91.32,91.39,91.26,91.39,47521.0
2025-03-12 12:55:00,91.39,91.4,91.14,91.21,235539.0,91.39,91.4,91.14,91.21,235539.0
2025-03-12 13:00:00,91.24,91.38,91.17,91.26,8191.0,91.24,91.38,91.17,91.26,8191.0
2025-03-12 13:05:00,91.26,91.34,91.08,91.33,8801.0,91.26,91.34,91.08,91.33,8801.0
2025-03-12 13:10:00,91.29,91.42,91.23,91.41,15701.0,91.29,91.42,91.23,91.41,15701.0
2025-03-12 13:15:00,91.36,91.43,91.25,91.39,9841.0,91.36,91.43,91.25,91.39,9841.0
2025-03-12 13:20:00,91.38,91.47,91.31,91.38,14030.0,91.38,91.47,91.31,91.38,14030.0
2025-03-12 13:25:00,91.35,91.42,91.29,91.4,4306.0,91.35,91.42,91.29,91.4,4306.0
2025-03-12 13:30:00,91.4,91.45,91.33,91.33,10712.0,91.4,91.45,91.33,91.33,10712.0
2025-03-12 13:35:00,91.3,91.4,91.29,91.34,6150.0,91.3,91.4,91.29,91.34,6150.0
2025-03-12 13:40:00,91.3,91.3,91.22,91.26,6087.0,91.3,91.3,91.22,91.26,6087.0
2025-03-12 13:45:00,91.25,91.39,91.23,91.26,7092.0,91.25,91.39,91.23,91.26,7092.0
2025-03-12 13:50:00,91.28,91.3,91.19,91.19,9861.0,91.28,91.3,91.19,91.19,9861.0
2025-03-12 13:55:00,91.19,91.19,90.96,90.98,8752.0,91.19,91.19,90.96,90.98,8752.0
2025-03-12 14:00:00,91.0,91.28,90.99,91.2,10648.0,91.0,91.28,90.99,91.2,10648.0
2025-03-12 14:05:00,91.23,91.23,91.14,91.14,6661.0,91.23,91.23,91.14,91.14,6661.0
2025-03-12 14:10:00,91.22,91.4,91.22,91.35,9376.0,91.22,91.4,91.22,91.35,9376.0
2025-03-12 14:15:00,91.38,91.54,91.38,91.47,9568.0,91.38,91.54,91.38,91.47,9568.0
2025-03-12 14:20:00,91.52,91.65,91.52,91.6,12625.0,91.52,91.65,91.52,91.6,12625.0
2025-03-12 14:25:00,91.61,91.73,91.59,91.67,12781.0,91.61,91.73,91.59,91.67,12781.0
2025-03-12 14:30:00,91.69,91.76,91.66,91.74,15659.0,91.69,91.76,91.66,91.74,15659.0
2025-03-12 14:35:00,91.75,91.8,91.66,91.74,6205.0,91.75,91.8,91.66,91.74,6205.0
2025-03-12 14:40:00,91.72,91.88,91.71,91.84,13990.0,91.72,91.88,91.71,91.84,13990.0
2025-03-12 14:45:00,91.84,91.94,91.82,91.9,10062.0,91.84,91.94,91.82,91.9,10062.0
2025-03-12 14:50:00,91.9,91.9,91.75,91.81,10344.0,91.9,91.9,91.75,91.81,10344.0
2025-03-12 14:55:00,91.79,91.95,91.77,91.87,30468.0,91.79,91.95,91.77,91.87,30468.0
2025-03-12 15:00:00,91.85,91.88,91.69,91.79,12168.0,91.85,91.88,91.69,91.79,12168.0
2025-03-12 15:05:00,91.79,91.84,91.69,91.82,14691.0,91.79,91.84,91.69,91.82,14691.0
2025-03-12 15:10:00,91.8,91.96,91.79,91.94,21845.0,91.8,91.96,91.79,91.94,21845.0
2025-03-12 15:15:00,91.94,91.94,91.73,91.86,10154.0,91.94,91.94,91.73,91.86,10154.0
2025-03-12 15:20:00,91.88,91.91,91.69,91.84,11049.0,91.88,91.91,91.69,91.84,11049.0
2025-03-12 15:25:00,91.86,91.97,91.8,91.97,10073.0,91.86,91.97,91.8,91.97,10073.0
2025-03-12 15:30:00,91.95,92.01,91.87,91.89,21857.0,91.95,92.01,91.87,91.89,21857.0
2025-03-12 15:35:00,91.9,92.1,91.87,92.08,28948.0,91.9,92.1,91.87,92.08,28948.0
2025-03-12 15:40:00,92.07,92.22,92.02,92.2,36372.0,92.07,92.22,92.02,92.2,36372.0
2025-03-12 15:45:00,92.2,92.27,92.14,92.23,30138.0,92.2,92.27,92.14,92.23,30138.0
2025-03-12 15:50:00,92.22,92.26,92.0,92.25,72301.0,92.22,92.26,92.0,92.25,72301.0
2025-03-12 15:55:00,92.27,92.42,92.24,92.4,110171.0,92.27,92.42,92.24,92.4,110171.0
2025-03-13 09:30:00,93.78,94.66,93.31,94.28,141274.0,93.78,94.66,93.31,94.28,141274.0
2025-03-13 09:35:00,94.33,95.47,94.04,95.41,258054.0,94.33,95.47,94.04,95.41,258054.0
2025-03-13 09:40:00,95.41,95.95,95.13,95.13,161610.0,95.41,95.95,95.13,95.13,161610.0
2025-03-13 09:45:00,95.13,95.44,94.79,95.26,341912.0,95.13,95.44,94.79,95.26,341912.0
2025-03-13 09:50:00,95.21,95.28,94.53,94.61,73779.0,95.21,95.28,94.53,94.61,73779.0
2025-03-13 09:55:00,94.6,94.72,94.12,94.19,58737.0,94.6,94.72,94.12,94.19,58737.0
2025-03-13 10:00:00,94.16,94.86,93.86,94.86,317624.0,94.16,94.86,93.86,94.86,317624.0
2025-03-13 10:05:00,94.82,95.5,94.82,95.37,192216.0,94.82,95.5,94.82,95.37,192216.0
2025-03-13 10:10:00,95.36,96.08,95.3,96.07,168163.0,95.36,96.08,95.3,96.07,168163.0
2025-03-13 10:15:00,96.08,96.27,95.75,96.08,105423.0,96.08,96.27,95.75,96.08,105423.0
2025-03-13 10:20:00,95.99,96.3,95.8,96.02,74402.0,95.99,96.3,95.8,96.02,74402.0
2025-03-13 10:25:00,96.02,96.17,95.86,95.87,48414.0,96.02,96.17,95.86,95.87,48414.0
2025-03-13 10:30:00,95.9,96.13,95.82,95.95,62008.0,95.9,96.13,95.82,95.95,62008.0
2025-03-13 10:35:00,95.93,96.14,95.83,96.04,56710.0,95.93,96.14,95.83,96.04,56710.0
2025-03-13 10:40:00,96.07,96.07,95.63,95.83,59393.0,96.07,96.07,95.63,95.83,59393.0
2025-03-13 10:45:00,95.81,95.91,95.41,95.53,58881.0,95.81,95.91,95.41,95.53,58881.0
2025-03-13 10:50:00,95.52,96.07,95.51,95.89,53356.0,95.52,96.07,95.51,95.89,53356.0
2025-03-13 10:55:00,95.89,96.15,95.82,95.95,43483.0,95.89,96.15,95.82,95.95,43483.0
2025-03-13 11:00:00,95.94,96.19,95.81,95.88,40014.0,95.94,96.19,95.81,95.88,40014.0
2025-03-13 11:05:00,95.88,95.89,95.39,95.44,34637.0,95.88,95.89,95.39,95.44,34637.0
2025-03-13 11:10:00,95.44,95.66,95.37,95.46,54590.0,95.44,95.66,95.37,95.46,54590.0
2025-03-13 11:15:00,95.46,95.58,95.37,95.52,13845.0,95.46,95.58,95.37,95.52,13845.0
2025-03-13 11:20:00,95.51,95.61,95.4,95.52,26852.0,95.51,95.61,95.4,95.52,26852.0
2025-03-13 11:25:00,95.54,95.66,95.46,95.64,23115.0,95.54,95.66,95.46,95.64,23115.0
2025-03-13 11:30:00,95.62,95.74,95.53,95.65,60013.0,95.62,95.74,95.53,95.65,60013.0
2025-03-13 11:35:00,95.67,95.68,95.29,95.29,33843.0,95.67,95.68,95.29,95.29,33843.0
2025-03-13 11:40:00,95.3,95.65,95.1,95.56,31599.0,95.3,95.65,95.1,95.56,31599.0
2025-03-13 11:45:00,95.63,95.69,95.16,95.31,228967.0,95.63,95.69,95.16,95.31,228967.0
2025-03-13 11:50:00,95.31,95.31,94.97,95.0,29345.0,95.31,95.31,94.97,95.0,29345.0
2025-03-13 11:55:00,95.03,95.1,94.89,94.93,139191.0,95.03,95.1,94.89,94.93,139191.0
2025-03-13 12:00:00,94.99,95.11,94.84,95.06,54703.0,94.99,95.11,94.84,95.06,54703.0
2025-03-13 12:05:00,95.05,95.11,94.87,95.08,29381.0,95.05,95.11,94.87,95.08,29381.0
2025-03-13 12:10:00,95.08,95.32,95.03,95.22,67462.0,95.08,95.32,95.03,95.22,67462.0
2025-03-13 12:15:00,95.2,95.47,95.12,95.36,27852.0,95.2,95.47,95.12,95.36,27852.0
2025-03-13 12:20:00,95.37,95.4,95.01,95.09,32873.0,95.37,95.4,95.01,95.09,32873.0
2025-03-13 12:25:00,95.11,95.13,94.62,94.68,28852.0,95.11,95.13,94.62,94.68,28852.0
2025-03-13 12:30:00,94.7,94.98,94.51,94.83,35695.0,94.7,94.98,94.51,94.83,35695.0
2025-03-13 12:35:00,94.72,94.81,94.67,94.73,16690.0,94.72,94.81,94.67,94.73,16690.0
2025-03-13 12:40:00,94.76,94.93,94.69,94.72,15738.0,94.76,94.93,94.69,94.72,15738.0
2025-03-13 12:45:00,94.74,94.76,94.41,94.59,26830.0,94.74,94.76,94.41,94.59,26830.0
2025-03-13 12:50:00,94.55,94.81,94.48,94.61,33840.0,94.55,94.81,94.48,94.61,33840.0
2025-03-13 12:55:00,94.64,94.7,94.58,94.7,16347.0,94.64,94.7,94.58,94.7,16347.0
2025-03-13 13:00:00,94.72,94.8,94.67,94.8,8770.0,94.72,94.8,94.67,94.8,8770.0
2025-03-13 13:05:00,94.8,94.88,94.58,94.68,37687.0,94.8,94.88,94.58,94.68,37687.0
2025-03-13 13:10:00,94.68,94.71,94.53,94.58,9872.0,94.68,94.71,94.53,94.58,9872.0
2025-03-13 13:15:00,94.55,94.66,94.13,94.2,46059.0,94.55,94.66,94.13,94.2,46059.0
2025-03-13 13:20:00,94.2,94.35,94.17,94.19,10687.0,94.2,94.35,94.17,94.19,10687.0
2025-03-13 13:25:00,94.12,94.32,94.11,94.27,13905.0,94.12,94.32,94.11,94.27,13905.0
2025-03-13 13:30:00,94.27,94.29,94.13,94.16,28305.0,94.27,94.29,94.13,94.16,28305.0
2025-03-13 13:35:00,94.16,94.2,94.0,94.08,8974.0,94.16,94.2,94.0,94.08,8974.0
2025-03-13 13:40:00,94.07,94.26,94.07,94.26,25246.0,94.07,94.26,94.07,94.26,25246.0
2025-03-13 13:45:00,94.26,94.32,94.14,94.14,27216.0,94.26,94.32,94.14,94.14,27216.0
2025-03-13 13:50:00,94.19,94.34,94.17,94.3,16055.0,94.19,94.34,94.17,94.3,16055.0
2025-03-13 13:55:00,94.29,94.31,94.11,94.12,12884.0,94.29,94.31,94.11,94.12,12884.0
2025-03-13 14:00:00,94.1,94.39,94.1,94.36,13373.0,94.1,94.39,94.1,94.36,13373.0
2025-03-13 14:05:00,94.34,94.36,94.21,94.25,5625.0,94.34,94.36,94.21,94.25,5625.0
2025-03-13 14:10:00,94.23,94.56,94.23,94.5,14833.0,94.23,94.56,94.23,94.5,14833.0
2025-03-13 14:15:00,94.5,94.5,94.35,94.45,8299.0,94.5,94.5,94.35,94.45,8299.0
2025-03-13 14:20:00,94.41,94.57,94.39,94.55,12600.0,94.41,94.57,94.39,94.55,12600.0
2025-03-13 14:25:00,94.55,94.65,94.5,94.58,9569.0,94.55,94.65,94.5,94.58,9569.0
2025-03-13 14:30:00,94.6,94.89,94.56,94.86,15965.0,94.6,94.89,94.56,94.86,15965.0
2025-03-13 14:35:00,94.84,95.1,94.84,95.1,19921.0,94.84,95.1,94.84,95.1,19921.0
2025-03-13 14:40:00,95.09,95.23,94.95,95.21,27236.0,95.09,95.23,94.95,95.21,27236.0
2025-03-13 14:45:00,95.19,95.23,95.01,95.17,11374.0,95.19,95.23,95.01,95.17,11374.0
2025-03-13 14:50:00,95.16,95.18,94.94,94.99,27526.0,95.16,95.18,94.94,94.99,27526.0
2025-03-13 14:55:00,95.02,95.04,94.85,95.0,26704.0,95.02,95.04,94.85,95.0,26704.0
2025-03-13 15:00:00,94.97,95.05,94.65,94.68,30655.0,94.97,95.05,94.65,94.68,30655.0
2025-03-13 15:05:00,94.69,94.72,94.48,94.6,17383.0,94.69,94.72,94.48,94.6,17383.0
2025-03-13 15:10:00,94.62,94.7,94.57,94.67,15645.0,94.62,94.7,94.57,94.67,15645.0
2025-03-13 15:15:00,94.64,94.71,94.57,94.71,21895.0,94.64,94.71,94.57,94.71,21895.0
2025-03-13 15:20:00,94.69,94.72,94.59,94.64,9882.0,94.69,94.72,94.59,94.64,9882.0
2025-03-13 15:25:00,94.64,94.65,94.42,94.49,20538.0,94.64,94.65,94.42,94.49,20538.0
2025-03-13 15:30:00,94.45,94.72,94.44,94.68,25829.0,94.45,94.72,94.44,94.68,25829.0
2025-03-13 15:35:00,94.66,94.66,94.37,94.38,22172.0,94.66,94.66,94.37,94.38,22172.0
2025-03-13 15:40:00,94.38,94.59,94.38,94.58,25435.0,94.38,94.59,94.38,94.58,25435.0
2025-03-13 15:45:00,94.59,94.59,94.43,94.48,35931.0,94.59,94.59,94.43,94.48,35931.0
2025-03-13 15:50:00,94.48,94.48,94.2,94.33,79037.0,94.48,94.48,94.2,94.33,79037.0
2025-03-13 15:55:00,94.39,94.39,94.08,94.27,115511.0,94.39,94.39,94.08,94.27,115511.0
2025-03-14 09:30:00,95.15,95.61,94.45,94.74,157532.0,95.15,95.61,94.45,94.74,157532.0
2025-03-14 09:35:00,94.8,94.9,94.26,94.69,82305.0,94.8,94.9,94.26,94.69,82305.0
2025-03-14 09:40:00,94.73,94.77,94.45,94.45,41819.0,94.73,94.77,94.45,94.45,41819.0
2025-03-14 09:45:00,94.42,94.87,94.36,94.85,67433.0,94.42,94.87,94.36,94.85,67433.0
2025-03-14 09:50:00,94.85,94.96,94.62,94.71,73568.0,94.85,94.96,94.62,94.71,73568.0
2025-03-14 09:55:00,94.72,94.73,94.37,94.41,74122.0,94.72,94.73,94.37,94.41,74122.0
2025-03-14 10:00:00,94.37,94.55,93.63,94.55,57740.0,94.37,94.55,93.63,94.55,57740.0
2025-03-14 10:05:00,94.56,94.9,94.49,94.74,58619.0,94.56,94.9,94.49,94.74,58619.0
2025-03-14 10:10:00,94.74,95.09,94.42,94.52,67811.0,94.74,95.09,94.42,94.52,67811.0
2025-03-14 10:15:00,94.49,94.67,94.47,94.56,40289.0,94.49,94.67,94.47,94.56,40289.0
2025-03-14 10:20:00,94.52,94.52,94.1,94.34,46970.0,94.52,94.52,94.1,94.34,46970.0
2025-03-14 10:25:00,94.34,94.36,93.94,94.05,42020.0,94.34,94.36,93.94,94.05,42020.0
2025-03-14 10:30:00,94.07,94.15,93.88,93.96,31436.0,94.07,94.15,93.88,93.96,31436.0
2025-03-14 10:35:00,93.95,94.05,93.78,94.02,27205.0,93.95,94.05,93.78,94.02,27205.0
2025-03-14 10:40:00,94.03,94.06,93.89,94.04,24276.0,94.03,94.06,93.89,94.04,24276.0
2025-03-14 10:45:00,94.03,94.29,93.97,93.98,28602.0,94.03,94.29,93.97,93.98,28602.0
2025-03-14 10:50:00,93.97,94.1,93.93,94.03,29279.0,93.97,94.1,93.93,94.03,29279.0
2025-03-14 10:55:00,94.0,94.04,93.88,93.97,23612.0,94.0,94.04,93.88,93.97,23612.0
2025-03-14 11:00:00,93.97,94.03,93.76,93.82,29766.0,93.97,94.03,93.76,93.82,29766.0
2025-03-14 11:05:00,93.82,93.91,93.75,93.78,22192.0,93.82,93.91,93.75,93.78,22192.0
2025-03-14 11:10:00,93.81,93.87,93.64,93.74,11832.0,93.81,93.87,93.64,93.74,11832.0
2025-03-14 11:15:00,93.74,93.85,93.71,93.79,10115.0,93.74,93.85,93.71,93.79,10115.0
2025-03-14 11:20:00,93.81,93.82,93.71,93.76,20019.0,93.81,93.82,93.71,93.76,20019.0
2025-03-14 11:25:00,93.81,93.93,93.78,93.83,19595.0,93.81,93.93,93.78,93.83,19595.0
2025-03-14 11:30:00,93.79,93.89,93.7,93.71,24919.0,93.79,93.89,93.7,93.71,24919.0
2025-03-14 11:35:00,93.68,93.72,93.64,93.71,25552.0,93.68,93.72,93.64,93.71,25552.0
2025-03-14 11:40:00,93.69,93.69,93.45,93.46,24607.0,93.69,93.69,93.45,93.46,24607.0
2025-03-14 11:45:00,93.46,93.66,93.42,93.66,21908.0,93.46,93.66,93.42,93.66,21908.0
2025-03-14 11:50:00,93.68,93.9,93.62,93.88,18855.0,93.68,93.9,93.62,93.88,18855.0
2025-03-14 11:55:00,93.86,93.92,93.76,93.83,33793.0,93.86,93.92,93.76,93.83,33793.0
2025-03-14 12:00:00,93.82,93.82,93.56,93.56,15275.0,93.82,93.82,93.56,93.56,15275.0
2025-03-14 12:05:00,93.56,93.68,93.44,93.55,25693.0,93.56,93.68,93.44,93.55,25693.0
2025-03-14 12:10:00,93.56,93.56,93.35,93.38,15903.0,93.56,93.56,93.35,93.38,15903.0
2025-03-14 12:15:00,93.38,93.45,93.29,93.34,22198.0,93.38,93.45,93.29,93.34,22198.0
2025-03-14 12:20:00,93.36,93.5,93.34,93.43,31246.0,93.36,93.5,93.34,93.43,31246.0
2025-03-14 12:25:00,93.45,93.57,93.27,93.43,32366.0,93.45,93.57,93.27,93.43,32366.0
2025-03-14 12:30:00,93.41,93.56,93.34,93.5,16628.0,93.41,93.56,93.34,93.5,16628.0
2025-03-14 12:35:00,93.47,93.65,93.41,93.45,52346.0,93.47,93.65,93.41,93.45,52346.0
2025-03-14 12:40:00,93.44,93.6,93.44,93.49,25785.0,93.44,93.6,93.44,93.49,25785.0
2025-03-14 12:45:00,93.49,93.64,93.44,93.63,15641.0,93.49,93.64,93.44,93.63,15641.0
2025-03-14 12:50:00,93.66,93.74,93.61,93.7,17790.0,93.66,93.74,93.61,93.7,17790.0
2025-03-14 12:55:00,93.68,93.71,93.56,93.56,14929.0,93.68,93.71,93.56,93.56,14929.0
2025-03-14 13:00:00,93.55,93.65,93.47,93.59,16853.0,93.55,93.65,93.47,93.59,16853.0
2025-03-14 13:05:00,93.57,93.7,93.54,93.63,10721.0,93.57,93.7,93.54,93.63,10721.0
2025-03-14 13:10:00,93.62,93.63,93.46,93.57,15057.0,93.62,93.63,93.46,93.57,15057.0
2025-03-14 13:15:00,93.55,93.63,93.48,93.5,21096.0,93.55,93.63,93.48,93.5,21096.0
2025-03-14 13:20:00,93.51,93.56,93.49,93.53,8862.0,93.51,93.56,93.49,93.53,8862.0
2025-03-14 13:25:00,93.53,93.58,93.46,93.48,18642.0,93.53,93.58,93.46,93.48,18642.0
2025-03-14 13:30:00,93.5,93.57,93.43,93.5,16691.0,93.5,93.57,93.43,93.5,16691.0
2025-03-14 13:35:00,93.51,93.64,93.46,93.64,11967.0,93.51,93.64,93.46,93.64,11967.0
2025-03-14 13:40:00,93.63,93.65,93.52,93.57,7452.0,93.63,93.65,93.52,93.57,7452.0
2025-03-14 13:45:00,93.55,93.6,93.53,93.58,8908.0,93.55,93.6,93.53,93.58,8908.0
2025-03-14 13:50:00,93.58,93.7,93.58,93.66,12362.0,93.58,93.7,93.58,93.66,12362.0
2025-03-14 13:55:00,93.63,93.69,93.56,93.58,7171.0,93.63,93.69,93.56,93.58,7171.0
2025-03-14 14:00:00,93.6,93.77,93.6,93.74,9603.0,93.6,93.77,93.6,93.74,9603.0
2025-03-14 14:05:00,93.76,93.81,93.67,93.72,13280.0,93.76,93.81,93.67,93.72,13280.0
2025-03-14 14:10:00,93.72,93.72,93.63,93.63,9474.0,93.72,93.72,93.63,93.63,9474.0
2025-03-14 14:15:00,93.65,93.75,93.63,93.72,15619.0,93.65,93.75,93.63,93.72,15619.0
2025-03-14 14:20:00,93.7,93.77,93.67,93.68,11472.0,93.7,93.77,93.67,93.68,11472.0
2025-03-14 14:25:00,93.68,93.74,93.56,93.58,19400.0,93.68,93.74,93.56,93.58,19400.0
2025-03-14 14:30:00,93.58,93.66,93.58,93.62,12479.0,93.58,93.66,93.58,93.62,12479.0
2025-03-14 14:35:00,93.62,93.74,93.57,93.72,8038.0,93.62,93.74,93.57,93.72,8038.0
2025-03-14 14:40:00,93.7,93.73,93.63,93.67,11306.0,93.7,93.73,93.63,93.67,11306.0
2025-03-14 14:45:00,93.7,93.74,93.66,93.69,12393.0,93.7,93.74,93.66,93.69,12393.0
2025-03-14 14:50:00,93.68,93.81,93.64,93.78,20825.0,93.68,93.81,93.64,93.78,20825.0
2025-03-14 14:55:00,93.79,93.92,93.72,93.83,93535.0,93.79,93.92,93.72,93.83,93535.0
2025-03-14 15:00:00,93.82,93.89,93.77,93.82,16614.0,93.82,93.89,93.77,93.82,16614.0
2025-03-14 15:05:00,93.82,93.83,93.67,93.68,26421.0,93.82,93.83,93.67,93.68,26421.0
2025-03-14 15:10:00,93.7,93.76,93.66,93.7,15045.0,93.7,93.76,93.66,93.7,15045.0
2025-03-14 15:15:00,93.7,93.73,93.6,93.67,18425.0,93.7,93.73,93.6,93.67,18425.0
2025-03-14 15:20:00,93.66,93.67,93.55,93.66,16152.0,93.66,93.67,93.55,93.66,16152.0
2025-03-14 15:25:00,93.66,93.68,93.54,93.57,25409.0,93.66,93.68,93.54,93.57,25409.0
2025-03-14 15:30:00,93.59,93.59,93.42,93.54,47165.0,93.59,93.59,93.42,93.54,47165.0
2025-03-14 15:35:00,93.53,93.55,93.42,93.5,19491.0,93.53,93.55,93.42,93.5,19491.0
2025-03-14 15:40:00,93.51,93.62,93.49,93.6,28341.0,93.51,93.62,93.49,93.6,28341.0
2025-03-14 15:45:00,93.62,93.78,93.61,93.78,36002.0,93.62,93.78,93.61,93.78,36002.0
2025-03-14 15:50:00,93.73,93.74,93.52,93.55,78838.0,93.73,93.74,93.52,93.55,78838.0
2025-03-14 15:55:00,93.56,93.85,93.54,93.82,186411.0,93.56,93.85,93.54,93.82,186411.0
2025-03-17 09:30:00,95.4,98.27,95.36,98.15,630071.0,95.4,98.27,95.36,98.15,630071.0
2025-03-17 09:35:00,98.15,98.69,97.96,98.38,433087.0,98.15,98.69,97.96,98.38,433087.0
2025-03-17 09:40:00,98.32,98.43,97.71,97.78,240880.0,98.32,98.43,97.71,97.78,240880.0
2025-03-17 09:45:00,97.76,98.02,97.33,97.34,187800.0,97.76,98.02,97.33,97.34,187800.0
2025-03-17 09:50:00,97.33,98.26,97.29,98.2,210974.0,97.33,98.26,97.29,98.2,210974.0
2025-03-17 09:55:00,98.24,98.95,98.16,98.68,315729.0,98.24,98.95,98.16,98.68,315729.0
2025-03-17 10:00:00,98.67,98.9,98.16,98.72,236144.0,98.67,98.9,98.16,98.72,236144.0
2025-03-17 10:05:00,98.72,98.91,98.2,98.35,171356.0,98.72,98.91,98.2,98.35,171356.0
2025-03-17 10:10:00,98.35,98.97,98.27,98.92,163210.0,98.35,98.97,98.27,98.92,163210.0
2025-03-17 10:15:00,98.94,99.13,98.77,98.95,237784.0,98.94,99.13,98.77,98.95,237784.0
2025-03-17 10:20:00,98.95,98.96,98.39,98.53,256352.0,98.95,98.96,98.39,98.53,256352.0
2025-03-17 10:25:00,98.52,98.6,98.39,98.52,67584.0,98.52,98.6,98.39,98.52,67584.0
2025-03-17 10:30:00,98.5,98.51,98.3,98.34,70961.0,98.5,98.51,98.3,98.34,70961.0
2025-03-17 10:35:00,98.38,98.53,98.16,98.53,64992.0,98.38,98.53,98.16,98.53,64992.0
2025-03-17 10:40:00,98.53,98.83,98.36,98.81,140576.0,98.53,98.83,98.36,98.81,140576.0
2025-03-17 10:45:00,98.8,99.13,98.73,98.9,161120.0,98.8,99.13,98.73,98.9,161120.0
2025-03-17 10:50:00,98.89,99.44,98.86,99.26,140816.0,98.89,99.44,98.86,99.26,140816.0
2025-03-17 10:55:00,99.22,99.44,99.06,99.44,70964.0,99.22,99.44,99.06,99.44,70964.0
2025-03-17 11:00:00,99.43,99.65,98.84,98.87,193431.0,99.43,99.65,98.84,98.87,193431.0
2025-03-17 11:05:00,98.84,99.11,98.73,99.06,50003.0,98.84,99.11,98.73,99.06,50003.0
2025-03-17 11:10:00,99.08,99.23,99.01,99.14,64986.0,99.08,99.23,99.01,99.14,64986.0
2025-03-17 11:15:00,99.18,99.33,99.05,99.18,105123.0,99.18,99.33,99.05,99.18,105123.0
2025-03-17 11:20:00,99.14,99.21,99.07,99.19,65206.0,99.14,99.21,99.07,99.19,65206.0
2025-03-17 11:25:00,99.19,99.21,99.15,99.2,143475.0,99.19,99.21,99.15,99.2,143475.0
2025-03-17 11:30:00,99.19,99.21,99.13,99.2,206585.0,99.19,99.21,99.13,99.2,206585.0
2025-03-17 11:35:00,99.2,100.0,99.17,99.86,246877.0,99.2,100.0,99.17,99.86,246877.0
2025-03-17 11:40:00,99.83,100.63,99.75,100.55,396833.0,99.83,100.63,99.75,100.55,396833.0
2025-03-17 11:45:00,100.55,100.99,100.44,100.7,247819.0,100.55,100.99,100.44,100.7,247819.0
2025-03-17 11:50:00,100.69,100.97,100.66,100.78,117293.0,100.69,100.97,100.66,100.78,117293.0
2025-03-17 11:55:00,100.81,100.89,100.51,100.58,117531.0,100.81,100.89,100.51,100.58,117531.0
2025-03-17 12:00:00,100.57,100.8,100.36,100.75,113157.0,100.57,100.8,100.36,100.75,113157.0
2025-03-17 12:05:00,100.72,100.73,100.27,100.3,90490.0,100.72,100.73,100.27,100.3,90490.0
2025-03-17 12:10:00,100.32,100.72,100.24,100.7,64783.0,100.32,100.72,100.24,100.7,64783.0
2025-03-17 12:15:00,100.69,100.89,100.66,100.87,95299.0,100.69,100.89,100.66,100.87,95299.0
2025-03-17 12:20:00,100.87,100.96,100.59,100.93,78433.0,100.87,100.96,100.59,100.93,78433.0
2025-03-17 12:25:00,100.91,101.39,100.87,101.33,132701.0,100.91,101.39,100.87,101.33,132701.0
2025-03-17 12:30:00,101.31,101.54,101.07,101.36,114552.0,101.31,101.54,101.07,101.36,114552.0
2025-03-17 12:35:00,101.36,101.65,101.13,101.29,151480.0,101.36,101.65,101.13,101.29,151480.0
2025-03-17 12:40:00,101.3,101.63,101.29,101.63,88160.0,101.3,101.63,101.29,101.63,88160.0
2025-03-17 12:45:00,101.62,101.75,101.43,101.7,107950.0,101.62,101.75,101.43,101.7,107950.0
2025-03-17 12:50:00,101.72,102.15,101.72,102.03,140018.0,101.72,102.15,101.72,102.03,140018.0
2025-03-17 12:55:00,102.06,102.5,101.98,102.44,114079.0,102.06,102.5,101.98,102.44,114079.0
2025-03-17 13:00:00,102.44,102.58,102.13,102.23,129679.0,102.44,102.58,102.13,102.23,129679.0
2025-03-17 13:05:00,102.23,102.5,102.1,102.5,80450.0,102.23,102.5,102.1,102.5,80450.0
2025-03-17 13:10:00,102.51,102.57,102.27,102.56,128917.0,102.51,102.57,102.27,102.56,128917.0
2025-03-17 13:15:00,102.52,102.53,102.14,102.17,96124.0,102.52,102.53,102.14,102.17,96124.0
2025-03-17 13:20:00,102.19,102.4,101.82,101.88,143016.0,102.19,102.4,101.82,101.88,143016.0
2025-03-17 13:25:00,101.86,102.15,101.78,101.98,82891.0,101.86,102.15,101.78,101.98,82891.0
2025-03-17 13:30:00,101.97,102.04,101.76,101.9,77364.0,101.97,102.04,101.76,101.9,77364.0
2025-03-17 13:35:00,101.91,102.1,101.86,101.95,54019.0,101.91,102.1,101.86,101.95,54019.0
2025-03-17 13:40:00,101.97,102.14,101.82,102.09,64141.0,101.97,102.14,101.82,102.09,64141.0
2025-03-17 13:45:00,102.11,102.27,102.03,102.23,61000.0,102.11,102.27,102.03,102.23,61000.0
2025-03-17 13:50:00,102.23,102.47,102.08,102.44,123683.0,102.23,102.47,102.08,102.44,123683.0
2025-03-17 13:55:00,102.42,102.5,102.3,102.47,85573.0,102.42,102.5,102.3,102.47,85573.0
2025-03-17 14:00:00,102.44,102.65,102.35,102.53,84711.0,102.44,102.65,102.35,102.53,84711.0
2025-03-17 14:05:00,102.53,102.54,102.37,102.38,57054.0,102.53,102.54,102.37,102.38,57054.0
2025-03-17 14:10:00,102.39,102.58,102.22,102.53,77059.0,102.39,102.58,102.22,102.53,77059.0
2025-03-17 14:15:00,102.49,102.78,102.4,102.72,84429.0,102.49,102.78,102.4,102.72,84429.0
2025-03-17 14:20:00,102.7,102.85,102.61,102.81,81324.0,102.7,102.85,102.61,102.81,81324.0
2025-03-17 14:25:00,102.82,102.83,102.65,102.72,62365.0,102.82,102.83,102.65,102.72,62365.0
2025-03-17 14:30:00,102.73,102.78,102.61,102.7,54320.0,102.73,102.78,102.61,102.7,54320.0
2025-03-17 14:35:00,102.7,102.76,102.58,102.68,30893.0,102.7,102.76,102.58,102.68,30893.0
2025-03-17 14:40:00,102.68,102.72,102.54,102.63,48367.0,102.68,102.72,102.54,102.63,48367.0
2025-03-17 14:45:00,102.64,102.64,102.31,102.4,81843.0,102.64,102.64,102.31,102.4,81843.0
2025-03-17 14:50:00,102.38,102.58,102.32,102.57,39680.0,102.38,102.58,102.32,102.57,39680.0
2025-03-17 14:55:00,102.56,102.64,102.47,102.5,53843.0,102.56,102.64,102.47,102.5,53843.0
2025-03-17 15:00:00,102.52,102.55,102.13,102.23,63681.0,102.52,102.55,102.13,102.23,63681.0
2025-03-17 15:05:00,102.24,102.74,102.24,102.71,54253.0,102.24,102.74,102.24,102.71,54253.0
2025-03-17 15:10:00,102.73,102.73,102.52,102.62,62624.0,102.73,102.73,102.52,102.62,62624.0
2025-03-17 15:15:00,102.61,102.68,102.48,102.55,68311.0,102.61,102.68,102.48,102.55,68311.0
2025-03-17 15:20:00,102.56,102.76,102.54,102.73,70227.0,102.56,102.76,102.54,102.73,70227.0
2025-03-17 15:25:00,102.7,102.73,102.41,102.47,78439.0,102.7,102.73,102.41,102.47,78439.0
2025-03-17 15:30:00,102.44,102.6,102.39,102.54,78338.0,102.44,102.6,102.39,102.54,78338.0
2025-03-17 15:35:00,102.54,102.84,102.53,102.82,73518.0,102.54,102.84,102.53,102.82,73518.0
2025-03-17 15:40:00,102.82,103.11,102.8,102.99,261318.0,102.82,103.11,102.8,102.99,261318.0
2025-03-17 15:45:00,103.02,103.11,102.95,103.1,161858.0,103.02,103.11,102.95,103.1,161858.0
2025-03-17 15:50:00,103.05,103.05,102.3,102.34,234089.0,103.05,103.05,102.3,102.34,234089.0
2025-03-17 15:55:00,102.32,102.56,102.22,102.23,445668.0,102.32,102.56,102.22,102.23,445668.0
2025-03-18 09:30:00,104.2,104.3,103.09,103.38,677570.0,104.2,104.3,103.09,103.38,677570.0
2025-03-18 09:35:00,103.38,104.54,103.37,104.54,506005.0,103.38,104.54,103.37,104.54,506005.0
2025-03-18 09:40:00,104.49,105.19,104.33,104.71,602816.0,104.49,105.19,104.33,104.71,602816.0
2025-03-18 09:45:00,104.73,104.79,103.94,104.62,304347.0,104.73,104.79,103.94,104.62,304347.0
2025-03-18 09:50:00,104.61,104.8,104.3,104.6,188158.0,104.61,104.8,104.3,104.6,188158.0
2025-03-18 09:55:00,104.6,104.64,103.69,103.73,256449.0,104.6,104.64,103.69,103.73,256449.0
2025-03-18 10:00:00,103.76,104.42,103.4,104.4,280417.0,103.76,104.42,103.4,104.4,280417.0
2025-03-18 10:05:00,104.42,104.7,104.15,104.3,193742.0,104.42,104.7,104.15,104.3,193742.0
2025-03-18 10:10:00,104.26,104.29,103.01,103.3,296669.0,104.26,104.29,103.01,103.3,296669.0
2025-03-18 10:15:00,103.27,103.96,103.26,103.87,153598.0,103.27,103.96,103.26,103.87,153598.0
2025-03-18 10:20:00,103.93,104.13,103.87,103.98,104720.0,103.93,104.13,103.87,103.98,104720.0
2025-03-18 10:25:00,104.01,104.08,103.23,103.44,97254.0,104.01,104.08,103.23,103.44,97254.0
2025-03-18 10:30:00,103.45,103.45,102.81,102.9,216538.0,103.45,103.45,102.81,102.9,216538.0
2025-03-18 10:35:00,102.92,103.08,102.39,103.08,219122.0,102.92,103.08,102.39,103.08,219122.0
2025-03-18 10:40:00,103.05,103.4,102.81,103.26,84985.0,103.05,103.4,102.81,103.26,84985.0
2025-03-18 10:45:00,103.26,103.28,102.17,102.21,204127.0,103.26,103.28,102.17,102.21,204127.0
2025-03-18 10:50:00,102.2,102.68,102.2,102.57,118545.0,102.2,102.68,102.2,102.57,118545.0
2025-03-18 10:55:00,102.59,102.87,102.32,102.37,95677.0,102.59,102.87,102.32,102.37,95677.0
2025-03-18 11:00:00,102.38,102.41,101.79,101.99,123420.0,102.38,102.41,101.79,101.99,123420.0
2025-03-18 11:05:00,102.05,102.37,101.86,102.28,57090.0,102.05,102.37,101.86,102.28,57090.0
2025-03-18 11:10:00,102.27,102.58,102.18,102.48,61329.0,102.27,102.58,102.18,102.48,61329.0
2025-03-18 11:15:00,102.46,102.57,102.31,102.36,43674.0,102.46,102.57,102.31,102.36,43674.0
2025-03-18 11:20:00,102.4,102.59,102.33,102.49,43781.0,102.4,102.59,102.33,102.49,43781.0
2025-03-18 11:25:00,102.51,102.61,102.39,102.5,121148.0,102.51,102.61,102.39,102.5,121148.0
2025-03-18 11:30:00,102.48,102.85,102.48,102.73,89908.0,102.48,102.85,102.48,102.73,89908.0
2025-03-18 11:35:00,102.74,103.31,102.7,103.25,99056.0,102.74,103.31,102.7,103.25,99056.0
2025-03-18 11:40:00,103.29,103.35,103.02,103.08,94239.0,103.29,103.35,103.02,103.08,94239.0
2025-03-18 11:45:00,103.08,103.18,102.77,102.96,46954.0,103.08,103.18,102.77,102.96,46954.0
2025-03-18 11:50:00,102.88,103.32,102.88,103.21,47891.0,102.88,103.32,102.88,103.21,47891.0
2025-03-18 11:55:00,103.21,103.23,102.85,102.86,48698.0,103.21,103.23,102.85,102.86,48698.0
2025-03-18 12:00:00,102.81,102.98,102.66,102.81,69384.0,102.81,102.98,102.66,102.81,69384.0
2025-03-18 12:05:00,102.79,102.82,102.5,102.57,55666.0,102.79,102.82,102.5,102.57,55666.0
2025-03-18 12:10:00,102.55,102.66,102.35,102.46,46237.0,102.55,102.66,102.35,102.46,46237.0
2025-03-18 12:15:00,102.49,102.8,102.43,102.45,36878.0,102.49,102.8,102.43,102.45,36878.0
2025-03-18 12:20:00,102.47,102.79,102.4,102.69,35007.0,102.47,102.79,102.4,102.69,35007.0
2025-03-18 12:25:00,102.69,102.8,102.52,102.53,34720.0,102.69,102.8,102.52,102.53,34720.0
2025-03-18 12:30:00,102.5,102.57,102.32,102.47,28782.0,102.5,102.57,102.32,102.47,28782.0
2025-03-18 12:35:00,102.48,102.65,102.16,102.31,63416.0,102.48,102.65,102.16,102.31,63416.0
2025-03-18 12:40:00,102.31,102.35,102.12,102.17,25880.0,102.31,102.35,102.12,102.17,25880.0
2025-03-18 12:45:00,102.17,102.21,101.95,102.17,55120.0,102.17,102.21,101.95,102.17,55120.0
2025-03-18 12:50:00,102.16,102.17,101.82,102.1,54815.0,102.16,102.17,101.82,102.1,54815.0
2025-03-18 12:55:00,102.1,102.5,102.07,102.45,36881.0,102.1,102.5,102.07,102.45,36881.0
2025-03-18 13:00:00,102.43,102.49,102.31,102.34,21628.0,102.43,102.49,102.31,102.34,21628.0
2025-03-18 13:05:00,102.34,102.35,102.02,102.12,28243.0,102.34,102.35,102.02,102.12,28243.0
2025-03-18 13:10:00,102.11,102.3,102.02,102.26,52741.0,102.11,102.3,102.02,102.26,52741.0
2025-03-18 13:15:00,102.28,102.39,102.01,102.22,73985.0,102.28,102.39,102.01,102.22,73985.0
2025-03-18 13:20:00,102.26,102.62,102.26,102.59,28789.0,102.26,102.62,102.26,102.59,28789.0
2025-03-18 13:25:00,102.59,102.68,102.25,102.33,24127.0,102.59,102.68,102.25,102.33,24127.0
2025-03-18 13:30:00,102.3,102.32,101.97,102.03,24444.0,102.3,102.32,101.97,102.03,24444.0
2025-03-18 13:35:00,102.06,102.33,101.96,102.32,16296.0,102.06,102.33,101.96,102.32,16296.0
2025-03-18 13:40:00,102.33,102.43,102.25,102.41,40066.0,102.33,102.43,102.25,102.41,40066.0
2025-03-18 13:45:00,102.43,102.52,102.27,102.36,37816.0,102.43,102.52,102.27,102.36,37816.0
2025-03-18 13:50:00,102.38,102.5,102.3,102.33,20300.0,102.38,102.5,102.3,102.33,20300.0
2025-03-18 13:55:00,102.3,102.36,102.23,102.25,15625.0,102.3,102.36,102.23,102.25,15625.0
2025-03-18 14:00:00,102.24,102.27,102.13,102.27,12456.0,102.24,102.27,102.13,102.27,12456.0
2025-03-18 14:05:00,102.25,102.39,102.1,102.1,58553.0,102.25,102.39,102.1,102.1,58553.0
2025-03-18 14:10:00,102.11,102.27,102.01,102.26,35267.0,102.11,102.27,102.01,102.26,35267.0
2025-03-18 14:15:00,102.27,102.5,102.27,102.49,16904.0,102.27,102.5,102.27,102.49,16904.0
2025-03-18 14:20:00,102.49,102.54,102.42,102.47,24156.0,102.49,102.54,102.42,102.47,24156.0
2025-03-18 14:25:00,102.47,102.49,102.29,102.32,19277.0,102.47,102.49,102.29,102.32,19277.0
2025-03-18 14:30:00,102.3,102.52,102.3,102.43,26616.0,102.3,102.52,102.3,102.43,26616.0
2025-03-18 14:35:00,102.44,102.55,102.43,102.52,16145.0,102.44,102.55,102.43,102.52,16145.0
2025-03-18 14:40:00,102.5,102.52,102.2,102.28,20170.0,102.5,102.52,102.2,102.28,20170.0
2025-03-18 14:45:00,102.3,102.56,102.3,102.54,24115.0,102.3,102.56,102.3,102.54,24115.0
2025-03-18 14:50:00,102.54,102.67,102.43,102.57,36753.0,102.54,102.67,102.43,102.57,36753.0
2025-03-18 14:55:00,102.57,102.59,102.39,102.52,26043.0,102.57,102.59,102.39,102.52,26043.0
2025-03-18 15:00:00,102.5,102.57,102.41,102.45,23147.0,102.5,102.57,102.41,102.45,23147.0
2025-03-18 15:05:00,102.45,102.48,102.34,102.34,18044.0,102.45,102.48,102.34,102.34,18044.0
2025-03-18 15:10:00,102.34,102.38,102.15,102.26,29403.0,102.34,102.38,102.15,102.26,29403.0
2025-03-18 15:15:00,102.27,102.44,102.23,102.41,21473.0,102.27,102.44,102.23,102.41,21473.0
2025-03-18 15:20:00,102.41,102.49,102.3,102.32,21701.0,102.41,102.49,102.3,102.32,21701.0
2025-03-18 15:25:00,102.32,102.49,102.24,102.42,24414.0,102.32,102.49,102.24,102.42,24414.0
2025-03-18 15:30:00,102.46,102.51,102.37,102.38,29429.0,102.46,102.51,102.37,102.38,29429.0
2025-03-18 15:35:00,102.4,102.54,102.34,102.42,52960.0,102.4,102.54,102.34,102.42,52960.0
2025-03-18 15:40:00,102.43,102.51,102.37,102.39,43112.0,102.43,102.51,102.37,102.39,43112.0
2025-03-18 15:45:00,102.38,102.45,102.25,102.33,83507.0,102.38,102.45,102.25,102.33,83507.0
2025-03-18 15:50:00,102.29,102.5,102.28,102.39,130903.0,102.29,102.5,102.28,102.39,130903.0
2025-03-18 15:55:00,102.4,102.55,102.35,102.5,270902.0,102.4,102.55,102.35,102.5,270902.0
2025-03-19 09:30:00,101.34,101.58,99.7,100.23,496060.0,101.34,101.58,99.7,100.23,496060.0
2025-03-19 09:35:00,100.29,100.39,99.03,99.08,314548.0,100.29,100.39,99.03,99.08,314548.0
2025-03-19 09:40:00,99.03,99.08,98.35,98.88,452285.0,99.03,99.08,98.35,98.88,452285.0
2025-03-19 09:45:00,98.9,98.9,97.77,98.3,314407.0,98.9,98.9,97.77,98.3,314407.0
2025-03-19 09:50:00,98.26,98.5,97.91,98.09,207028.0,98.26,98.5,97.91,98.09,207028.0
2025-03-19 09:55:00,98.09,98.98,97.87,98.55,204698.0,98.09,98.98,97.87,98.55,204698.0
2025-03-19 10:00:00,98.56,99.08,98.54,99.03,137580.0,98.56,99.08,98.54,99.03,137580.0
2025-03-19 10:05:00,99.04,99.12,98.56,98.63,95236.0,99.04,99.12,98.56,98.63,95236.0
2025-03-19 10:10:00,98.65,98.74,98.28,98.7,71477.0,98.65,98.74,98.28,98.7,71477.0
2025-03-19 10:15:00,98.58,98.68,98.23,98.39,86986.0,98.58,98.68,98.23,98.39,86986.0
2025-03-19 10:20:00,98.45,98.85,98.43,98.81,97630.0,98.45,98.85,98.43,98.81,97630.0
2025-03-19 10:25:00,98.83,98.9,98.5,98.5,68178.0,98.83,98.9,98.5,98.5,68178.0
2025-03-19 10:30:00,98.54,98.91,98.41,98.68,54252.0,98.54,98.91,98.41,98.68,54252.0
2025-03-19 10:35:00,98.68,98.98,98.63,98.97,60653.0,98.68,98.98,98.63,98.97,60653.0
2025-03-19 10:40:00,98.98,99.03,98.64,98.71,85174.0,98.98,99.03,98.64,98.71,85174.0
2025-03-19 10:45:00,98.7,98.7,98.2,98.21,77261.0,98.7,98.7,98.2,98.21,77261.0
2025-03-19 10:50:00,98.2,98.22,97.92,97.93,89755.0,98.2,98.22,97.92,97.93,89755.0
2025-03-19 10:55:00,97.93,98.05,97.52,97.68,114771.0,97.93,98.05,97.52,97.68,114771.0
2025-03-19 11:00:00,97.67,98.07,97.6,97.87,90486.0,97.67,98.07,97.6,97.87,90486.0
2025-03-19 11:05:00,97.92,98.08,97.75,97.93,67242.0,97.92,98.08,97.75,97.93,67242.0
2025-03-19 11:10:00,97.97,98.1,97.9,97.98,59141.0,97.97,98.1,97.9,97.98,59141.0
2025-03-19 11:15:00,98.02,98.09,97.51,97.55,97285.0,98.02,98.09,97.51,97.55,97285.0
2025-03-19 11:20:00,97.55,97.91,97.52,97.73,125347.0,97.55,97.91,97.52,97.73,125347.0
2025-03-19 11:25:00,97.73,97.84,97.65,97.66,49792.0,97.73,97.84,97.65,97.66,49792.0
2025-03-19 11:30:00,97.68,98.13,97.67,98.07,66184.0,97.68,98.13,97.67,98.07,66184.0
2025-03-19 11:35:00,98.06,98.55,98.02,98.4,85167.0,98.06,98.55,98.02,98.4,85167.0
2025-03-19 11:40:00,98.4,98.54,98.29,98.52,55400.0,98.4,98.54,98.29,98.52,55400.0
2025-03-19 11:45:00,98.52,98.85,98.49,98.78,106565.0,98.52,98.85,98.49,98.78,106565.0
2025-03-19 11:50:00,98.77,98.87,98.74,98.79,52051.0,98.77,98.87,98.74,98.79,52051.0
2025-03-19 11:55:00,98.81,98.96,98.76,98.96,44542.0,98.81,98.96,98.76,98.96,44542.0
2025-03-19 12:00:00,98.95,99.1,98.88,98.96,69766.0,98.95,99.1,98.88,98.96,69766.0
2025-03-19 12:05:00,98.97,99.16,98.94,98.99,79667.0,98.97,99.16,98.94,98.99,79667.0
2025-03-19 12:10:00,99.05,99.07,98.9,98.92,30284.0,99.05,99.07,98.9,98.92,30284.0
2025-03-19 12:15:00,98.93,99.06,98.82,98.94,32065.0,98.93,99.06,98.82,98.94,32065.0
2025-03-19 12:20:00,98.94,98.95,98.74,98.77,26395.0,98.94,98.95,98.74,98.77,26395.0
2025-03-19 12:25:00,98.74,98.83,98.7,98.79,17256.0,98.74,98.83,98.7,98.79,17256.0
2025-03-19 12:30:00,98.78,98.9,98.75,98.79,19765.0,98.78,98.9,98.75,98.79,19765.0
2025-03-19 12:35:00,98.78,98.9,98.77,98.87,25104.0,98.78,98.9,98.77,98.87,25104.0
2025-03-19 12:40:00,98.88,98.93,98.76,98.79,27041.0,98.88,98.93,98.76,98.79,27041.0
2025-03-19 12:45:00,98.82,98.86,98.69,98.71,23738.0,98.82,98.86,98.69,98.71,23738.0
2025-03-19 12:50:00,98.7,98.71,98.43,98.52,30154.0,98.7,98.71,98.43,98.52,30154.0
2025-03-19 12:55:00,98.52,98.52,98.28,98.31,27610.0,98.52,98.52,98.28,98.31,27610.0
2025-03-19 13:00:00,98.29,98.51,98.26,98.28,40236.0,98.29,98.51,98.26,98.28,40236.0
2025-03-19 13:05:00,98.29,98.39,98.2,98.27,24310.0,98.29,98.39,98.2,98.27,24310.0
2025-03-19 13:10:00,98.27,98.3,98.05,98.07,47816.0,98.27,98.3,98.05,98.07,47816.0
2025-03-19 13:15:00,98.08,98.16,97.92,97.94,51519.0,98.08,98.16,97.92,97.94,51519.0
2025-03-19 13:20:00,97.9,98.01,97.85,97.92,26341.0,97.9,98.01,97.85,97.92,26341.0
2025-03-19 13:25:00,97.94,97.99,97.84,97.85,26550.0,97.94,97.99,97.84,97.85,26550.0
2025-03-19 13:30:00,97.86,98.05,97.8,98.05,26931.0,97.86,98.05,97.8,98.05,26931.0
2025-03-19 13:35:00,98.05,98.14,98.04,98.08,38537.0,98.05,98.14,98.04,98.08,38537.0
2025-03-19 13:40:00,98.09,98.29,98.04,98.24,40846.0,98.09,98.29,98.04,98.24,40846.0
2025-03-19 13:45:00,98.24,98.3,98.14,98.25,25054.0,98.24,98.3,98.14,98.25,25054.0
2025-03-19 13:50:00,98.27,98.58,98.27,98.56,50720.0,98.27,98.58,98.27,98.56,50720.0
2025-03-19 13:55:00,98.58,98.59,98.38,98.44,26580.0,98.58,98.59,98.38,98.44,26580.0
2025-03-19 14:00:00,98.4,98.72,98.22,98.56,21874.0,98.4,98.72,98.22,98.56,21874.0
2025-03-19 14:05:00,98.59,98.77,98.37,98.65,25377.0,98.59,98.77,98.37,98.65,25377.0
2025-03-19 14:10:00,98.65,98.85,98.65,98.79,38824.0,98.65,98.85,98.65,98.79,38824.0
2025-03-19 14:15:00,98.8,98.97,98.69,98.7,27326.0,98.8,98.97,98.69,98.7,27326.0
2025-03-19 14:20:00,98.68,98.71,98.41,98.43,42841.0,98.68,98.71,98.41,98.43,42841.0
2025-03-19 14:25:00,98.42,98.45,98.18,98.2,31855.0,98.42,98.45,98.18,98.2,31855.0
2025-03-19 14:30:00,98.2,98.49,98.17,98.27,40068.0,98.2,98.49,98.17,98.27,40068.0
2025-03-19 14:35:00,98.28,98.43,98.25,98.41,24775.0,98.28,98.43,98.25,98.41,24775.0
2025-03-19 14:40:00,98.42,98.61,98.26,98.6,37578.0,98.42,98.61,98.26,98.6,37578.0
2025-03-19 14:45:00,98.59,98.6,98.39,98.42,38893.0,98.59,98.6,98.39,98.42,38893.0
2025-03-19 14:50:00,98.44,98.78,98.44,98.7,37038.0,98.44,98.78,98.44,98.7,37038.0
2025-03-19 14:55:00,98.7,98.76,98.55,98.63,64923.0,98.7,98.76,98.55,98.63,64923.0
2025-03-19 15:00:00,98.62,98.62,98.33,98.58,77443.0,98.62,98.62,98.33,98.58,77443.0
2025-03-19 15:05:00,98.57,98.72,98.52,98.64,32650.0,98.57,98.72,98.52,98.64,32650.0
2025-03-19 15:10:00,98.6,98.64,98.25,98.42,56323.0,98.6,98.64,98.25,98.42,56323.0
2025-03-19 15:15:00,98.45,98.52,98.32,98.34,26132.0,98.45,98.52,98.32,98.34,26132.0
2025-03-19 15:20:00,98.32,98.47,98.2,98.47,33759.0,98.32,98.47,98.2,98.47,33759.0
2025-03-19 15:25:00,98.49,98.51,98.09,98.13,40013.0,98.49,98.51,98.09,98.13,40013.0
2025-03-19 15:30:00,98.14,98.47,98.12,98.33,41135.0,98.14,98.47,98.12,98.33,41135.0
2025-03-19 15:35:00,98.34,98.42,98.26,98.33,46236.0,98.34,98.42,98.26,98.33,46236.0
2025-03-19 15:40:00,98.33,98.48,98.29,98.42,53174.0,98.33,98.48,98.29,98.42,53174.0
2025-03-19 15:45:00,98.43,98.5,98.35,98.43,85691.0,98.43,98.5,98.35,98.43,85691.0
2025-03-19 15:50:00,98.42,98.6,98.38,98.57,85309.0,98.42,98.6,98.38,98.57,85309.0
2025-03-19 15:55:00,98.56,98.56,98.14,98.22,158313.0,98.56,98.56,98.14,98.22,158313.0
2025-03-20 09:30:00,94.83,95.5,94.65,95.2,386134.0,94.83,95.5,94.65,95.2,386134.0
2025-03-20 09:35:00,95.18,95.5,94.64,95.42,215188.0,95.18,95.5,94.64,95.42,215188.0
2025-03-20 09:40:00,95.41,95.51,94.66,94.75,90798.0,95.41,95.51,94.66,94.75,90798.0
2025-03-20 09:45:00,94.75,95.45,94.74,95.2,88738.0,94.75,95.45,94.74,95.2,88738.0
2025-03-20 09:50:00,95.25,95.79,95.22,95.64,108565.0,95.25,95.79,95.22,95.64,108565.0
2025-03-20 09:55:00,95.62,95.62,95.12,95.12,68529.0,95.62,95.62,95.12,95.12,68529.0
2025-03-20 10:00:00,95.1,95.37,94.94,95.03,49318.0,95.1,95.37,94.94,95.03,49318.0
2025-03-20 10:05:00,94.98,95.49,94.98,95.46,66831.0,94.98,95.49,94.98,95.46,66831.0
2025-03-20 10:10:00,95.44,95.56,95.28,95.52,56292.0,95.44,95.56,95.28,95.52,56292.0
2025-03-20 10:15:00,95.55,95.57,95.24,95.46,61527.0,95.55,95.57,95.24,95.46,61527.0
2025-03-20 10:20:00,95.41,95.44,95.05,95.17,75642.0,95.41,95.44,95.05,95.17,75642.0
2025-03-20 10:25:00,95.16,95.33,94.82,94.97,87355.0,95.16,95.33,94.82,94.97,87355.0
2025-03-20 10:30:00,94.97,94.98,94.71,94.73,82828.0,94.97,94.98,94.71,94.73,82828.0
2025-03-20 10:35:00,94.72,94.9,94.54,94.84,102407.0,94.72,94.9,94.54,94.84,102407.0
2025-03-20 10:40:00,94.83,94.86,94.6,94.73,70342.0,94.83,94.86,94.6,94.73,70342.0
2025-03-20 10:45:00,94.77,94.94,94.71,94.82,80689.0,94.77,94.94,94.71,94.82,80689.0
2025-03-20 10:50:00,94.83,95.1,94.67,95.04,75755.0,94.83,95.1,94.67,95.04,75755.0
2025-03-20 10:55:00,95.04,95.14,94.8,94.81,48530.0,95.04,95.14,94.8,94.81,48530.0
2025-03-20 11:00:00,94.87,94.91,94.38,94.45,80364.0,94.87,94.91,94.38,94.45,80364.0
2025-03-20 11:05:00,94.45,94.57,94.4,94.56,89781.0,94.45,94.57,94.4,94.56,89781.0
2025-03-20 11:10:00,94.59,94.59,94.13,94.17,126572.0,94.59,94.59,94.13,94.17,126572.0
2025-03-20 11:15:00,94.15,94.42,94.13,94.34,49384.0,94.15,94.42,94.13,94.34,49384.0
2025-03-20 11:20:00,94.32,94.53,94.29,94.52,28588.0,94.32,94.53,94.29,94.52,28588.0
2025-03-20 11:25:00,94.51,94.68,94.37,94.37,66165.0,94.51,94.68,94.37,94.37,66165.0
2025-03-20 11:30:00,94.38,94.38,94.05,94.11,47408.0,94.38,94.38,94.05,94.11,47408.0
2025-03-20 11:35:00,94.11,94.21,94.03,94.18,46545.0,94.11,94.21,94.03,94.18,46545.0
2025-03-20 11:40:00,94.2,94.25,94.07,94.2,24256.0,94.2,94.25,94.07,94.2,24256.0
2025-03-20 11:45:00,94.21,94.34,94.2,94.23,29986.0,94.21,94.34,94.2,94.23,29986.0
2025-03-20 11:50:00,94.25,94.47,94.18,94.44,91049.0,94.25,94.47,94.18,94.44,91049.0
2025-03-20 11:55:00,94.36,94.41,94.1,94.1,25253.0,94.36,94.41,94.1,94.1,25253.0
2025-03-20 12:00:00,94.1,94.45,94.1,94.32,22262.0,94.1,94.45,94.1,94.32,22262.0
2025-03-20 12:05:00,94.35,94.39,94.21,94.25,18911.0,94.35,94.39,94.21,94.25,18911.0
2025-03-20 12:10:00,94.27,94.41,94.11,94.39,30624.0,94.27,94.41,94.11,94.39,30624.0
2025-03-20 12:15:00,94.4,94.43,94.2,94.2,26256.0,94.4,94.43,94.2,94.2,26256.0
2025-03-20 12:20:00,94.2,94.27,94.19,94.2,19954.0,94.2,94.27,94.19,94.2,19954.0
2025-03-20 12:25:00,94.15,94.25,93.98,94.0,61757.0,94.15,94.25,93.98,94.0,61757.0
2025-03-20 12:30:00,94.0,94.22,93.98,94.19,21771.0,94.0,94.22,93.98,94.19,21771.0
2025-03-20 12:35:00,94.16,94.41,94.07,94.39,24300.0,94.16,94.41,94.07,94.39,24300.0
2025-03-20 12:40:00,94.38,94.42,94.27,94.33,10638.0,94.38,94.42,94.27,94.33,10638.0
2025-03-20 12:45:00,94.37,94.5,94.18,94.2,26469.0,94.37,94.5,94.18,94.2,26469.0
2025-03-20 12:50:00,94.2,94.49,94.2,94.45,15282.0,94.2,94.49,94.2,94.45,15282.0
2025-03-20 12:55:00,94.45,94.48,94.3,94.33,14674.0,94.45,94.48,94.3,94.33,14674.0
2025-03-20 13:00:00,94.35,94.52,94.31,94.47,20938.0,94.35,94.52,94.31,94.47,20938.0
2025-03-20 13:05:00,94.5,94.6,94.44,94.54,18198.0,94.5,94.6,94.44,94.54,18198.0
2025-03-20 13:10:00,94.55,94.57,94.46,94.51,20019.0,94.55,94.57,94.46,94.51,20019.0
2025-03-20 13:15:00,94.52,94.56,94.43,94.49,18882.0,94.52,94.56,94.43,94.49,18882.0
2025-03-20 13:20:00,94.5,94.53,94.43,94.49,18900.0,94.5,94.53,94.43,94.49,18900.0
2025-03-20 13:25:00,94.48,94.5,94.3,94.31,16313.0,94.48,94.5,94.3,94.31,16313.0
2025-03-20 13:30:00,94.28,94.46,94.28,94.37,12845.0,94.28,94.46,94.28,94.37,12845.0
2025-03-20 13:35:00,94.39,94.46,94.3,94.45,7474.0,94.39,94.46,94.3,94.45,7474.0
2025-03-20 13:40:00,94.45,94.47,94.34,94.44,16923.0,94.45,94.47,94.34,94.44,16923.0
2025-03-20 13:45:00,94.47,94.5,94.32,94.33,15614.0,94.47,94.5,94.32,94.33,15614.0
2025-03-20 13:50:00,94.34,94.34,94.19,94.19,16610.0,94.34,94.34,94.19,94.19,16610.0
2025-03-20 13:55:00,94.18,94.18,94.1,94.11,21550.0,94.18,94.18,94.1,94.11,21550.0
2025-03-20 14:00:00,94.11,94.15,94.09,94.11,13920.0,94.11,94.15,94.09,94.11,13920.0
2025-03-20 14:05:00,94.1,94.1,94.0,94.04,27241.0,94.1,94.1,94.0,94.04,27241.0
2025-03-20 14:10:00,94.04,94.25,94.04,94.15,30027.0,94.04,94.25,94.04,94.15,30027.0
2025-03-20 14:15:00,94.14,94.22,94.11,94.11,12082.0,94.14,94.22,94.11,94.11,12082.0
2025-03-20 14:20:00,94.1,94.3,94.05,94.3,77432.0,94.1,94.3,94.05,94.3,77432.0
2025-03-20 14:25:00,94.29,94.35,94.16,94.17,23120.0,94.29,94.35,94.16,94.17,23120.0
2025-03-20 14:30:00,94.16,94.2,93.93,94.07,624487.0,94.16,94.2,93.93,94.07,624487.0
2025-03-20 14:35:00,94.1,94.23,94.1,94.23,4775.0,94.1,94.23,94.1,94.23,4775.0
2025-03-20 14:40:00,94.23,94.24,94.17,94.22,9912.0,94.23,94.24,94.17,94.22,9912.0
2025-03-20 14:45:00,94.23,94.41,94.2,94.41,11034.0,94.23,94.41,94.2,94.41,11034.0
2025-03-20 14:50:00,94.4,94.54,94.36,94.51,30730.0,94.4,94.54,94.36,94.51,30730.0
2025-03-20 14:55:00,94.51,94.57,94.36,94.38,49502.0,94.51,94.57,94.36,94.38,49502.0
2025-03-20 15:00:00,94.36,94.53,94.36,94.51,20232.0,94.36,94.53,94.36,94.51,20232.0
2025-03-20 15:05:00,94.51,94.54,94.37,94.39,15476.0,94.51,94.54,94.37,94.39,15476.0
2025-03-20 15:10:00,94.36,94.46,94.35,94.39,10336.0,94.36,94.46,94.35,94.39,10336.0
2025-03-20 15:15:00,94.4,94.56,94.39,94.56,25975.0,94.4,94.56,94.39,94.56,25975.0
2025-03-20 15:20:00,94.56,94.67,94.53,94.59,35308.0,94.56,94.67,94.53,94.59,35308.0
2025-03-20 15:25:00,94.59,94.59,94.27,94.29,36168.0,94.59,94.59,94.27,94.29,36168.0
2025-03-20 15:30:00,94.31,94.38,94.26,94.31,28601.0,94.31,94.38,94.26,94.31,28601.0
2025-03-20 15:35:00,94.31,94.38,94.16,94.17,30433.0,94.31,94.38,94.16,94.17,30433.0
2025-03-20 15:40:00,94.15,94.33,94.15,94.33,68090.0,94.15,94.33,94.15,94.33,68090.0
2025-03-20 15:45:00,94.33,94.55,94.31,94.5,71313.0,94.33,94.55,94.31,94.5,71313.0
2025-03-20 15:50:00,94.49,94.54,94.22,94.29,112089.0,94.49,94.54,94.22,94.29,112089.0
2025-03-20 15:55:00,94.28,94.43,94.07,94.28,214687.0,94.28,94.43,94.07,94.28,214687.0
2025-03-21 09:30:00,93.65,94.05,93.1,93.95,142034.0,93.65,94.05,93.1,93.95,142034.0
2025-03-21 09:35:00,93.86,93.97,93.27,93.55,73807.0,93.86,93.97,93.27,93.55,73807.0
2025-03-21 09:40:00,93.54,94.06,93.45,93.76,154134.0,93.54,94.06,93.45,93.76,154134.0
2025-03-21 09:45:00,93.74,93.84,93.41,93.54,63326.0,93.74,93.84,93.41,93.54,63326.0
2025-03-21 09:50:00,93.57,93.74,93.22,93.51,33222.0,93.57,93.74,93.22,93.51,33222.0
2025-03-21 09:55:00,93.52,93.65,93.26,93.4,47491.0,93.52,93.65,93.26,93.4,47491.0
2025-03-21 10:00:00,93.46,93.47,93.1,93.38,51711.0,93.46,93.47,93.1,93.38,51711.0
2025-03-21 10:05:00,93.42,93.53,93.3,93.44,26141.0,93.42,93.53,93.3,93.44,26141.0
2025-03-21 10:10:00,93.47,93.69,93.42,93.59,26419.0,93.47,93.69,93.42,93.59,26419.0
2025-03-21 10:15:00,93.59,93.9,93.58,93.83,36892.0,93.59,93.9,93.58,93.83,36892.0
2025-03-21 10:20:00,93.82,93.85,93.58,93.76,26884.0,93.82,93.85,93.58,93.76,26884.0
2025-03-21 10:25:00,93.76,93.82,93.61,93.78,33581.0,93.76,93.82,93.61,93.78,33581.0
2025-03-21 10:30:00,93.78,93.93,93.69,93.93,16917.0,93.78,93.93,93.69,93.93,16917.0
2025-03-21 10:35:00,93.91,94.1,93.89,93.97,40522.0,93.91,94.1,93.89,93.97,40522.0
2025-03-21 10:40:00,93.97,94.11,93.93,94.08,38485.0,93.97,94.11,93.93,94.08,38485.0
2025-03-21 10:45:00,94.09,94.14,93.9,93.92,35194.0,94.09,94.14,93.9,93.92,35194.0
2025-03-21 10:50:00,93.93,94.07,93.89,94.06,13775.0,93.93,94.07,93.89,94.06,13775.0
2025-03-21 10:55:00,94.08,94.13,94.0,94.02,22841.0,94.08,94.13,94.0,94.02,22841.0
2025-03-21 11:00:00,94.04,94.1,93.98,94.06,12092.0,94.04,94.1,93.98,94.06,12092.0
2025-03-21 11:05:00,94.03,94.15,93.95,93.99,74654.0,94.03,94.15,93.95,93.99,74654.0
2025-03-21 11:10:00,94.03,94.11,94.0,94.03,18600.0,94.03,94.11,94.0,94.03,18600.0
2025-03-21 11:15:00,94.01,94.34,94.01,94.3,30415.0,94.01,94.34,94.01,94.3,30415.0
2025-03-21 11:20:00,94.29,94.49,94.28,94.49,30442.0,94.29,94.49,94.28,94.49,30442.0
2025-03-21 11:25:00,94.5,94.82,94.47,94.78,50455.0,94.5,94.82,94.47,94.78,50455.0
2025-03-21 11:30:00,94.8,94.83,94.59,94.67,47968.0,94.8,94.83,94.59,94.67,47968.0
2025-03-21 11:35:00,94.65,94.93,94.63,94.82,90106.0,94.65,94.93,94.63,94.82,90106.0
2025-03-21 11:40:00,94.81,94.88,94.59,94.74,24749.0,94.81,94.88,94.59,94.74,24749.0
2025-03-21 11:45:00,94.76,94.77,94.55,94.63,23863.0,94.76,94.77,94.55,94.63,23863.0
2025-03-21 11:50:00,94.57,94.67,94.44,94.57,23175.0,94.57,94.67,94.44,94.57,23175.0
2025-03-21 11:55:00,94.57,94.59,94.37,94.42,11299.0,94.57,94.59,94.37,94.42,11299.0
2025-03-21 12:00:00,94.37,94.75,94.34,94.67,20792.0,94.37,94.75,94.34,94.67,20792.0
2025-03-21 12:05:00,94.7,94.8,94.56,94.67,15029.0,94.7,94.8,94.56,94.67,15029.0
2025-03-21 12:10:00,94.65,94.85,94.64,94.83,22653.0,94.65,94.85,94.64,94.83,22653.0
2025-03-21 12:15:00,94.81,94.92,94.77,94.9,26376.0,94.81,94.92,94.77,94.9,26376.0
2025-03-21 12:20:00,94.89,95.19,94.88,95.05,44170.0,94.89,95.19,94.88,95.05,44170.0
2025-03-21 12:25:00,95.05,95.05,94.84,94.97,26222.0,95.05,95.05,94.84,94.97,26222.0
2025-03-21 12:30:00,94.94,94.96,94.82,94.95,12295.0,94.94,94.96,94.82,94.95,12295.0
2025-03-21 12:35:00,94.95,94.95,94.82,94.84,13508.0,94.95,94.95,94.82,94.84,13508.0
2025-03-21 12:40:00,94.88,94.98,94.82,94.85,12975.0,94.88,94.98,94.82,94.85,12975.0
2025-03-21 12:45:00,94.9,95.04,94.89,94.98,14030.0,94.9,95.04,94.89,94.98,14030.0
2025-03-21 12:50:00,94.97,95.14,94.96,95.14,16468.0,94.97,95.14,94.96,95.14,16468.0
2025-03-21 12:55:00,95.16,95.31,95.13,95.2,25615.0,95.16,95.31,95.13,95.2,25615.0
2025-03-21 13:00:00,95.2,95.39,95.19,95.35,9209.0,95.2,95.39,95.19,95.35,9209.0
2025-03-21 13:05:00,95.32,95.46,95.32,95.41,23827.0,95.32,95.46,95.32,95.41,23827.0
2025-03-21 13:10:00,95.39,95.41,95.1,95.1,15212.0,95.39,95.41,95.1,95.1,15212.0
2025-03-21 13:15:00,95.11,95.16,94.99,95.0,18972.0,95.11,95.16,94.99,95.0,18972.0
2025-03-21 13:20:00,94.99,95.09,94.93,95.0,21793.0,94.99,95.09,94.93,95.0,21793.0
2025-03-21 13:25:00,95.05,95.06,94.87,94.97,9034.0,95.05,95.06,94.87,94.97,9034.0
2025-03-21 13:30:00,94.97,94.98,94.86,94.91,12585.0,94.97,94.98,94.86,94.91,12585.0
2025-03-21 13:35:00,94.93,94.96,94.85,94.96,13412.0,94.93,94.96,94.85,94.96,13412.0
2025-03-21 13:40:00,94.94,95.01,94.85,95.0,14077.0,94.94,95.01,94.85,95.0,14077.0
2025-03-21 13:45:00,95.0,95.03,94.9,94.94,8602.0,95.0,95.03,94.9,94.94,8602.0
2025-03-21 13:50:00,94.92,95.04,94.92,95.0,11546.0,94.92,95.04,94.92,95.0,11546.0
2025-03-21 13:55:00,95.01,95.02,94.88,94.91,12254.0,95.01,95.02,94.88,94.91,12254.0
2025-03-21 14:00:00,94.93,95.04,94.86,94.92,26238.0,94.93,95.04,94.86,94.92,26238.0
2025-03-21 14:05:00,94.92,94.92,94.82,94.82,12554.0,94.92,94.92,94.82,94.82,12554.0
2025-03-21 14:10:00,94.8,94.81,94.65,94.73,18575.0,94.8,94.81,94.65,94.73,18575.0
2025-03-21 14:15:00,94.7,94.77,94.63,94.7,8654.0,94.7,94.77,94.63,94.7,8654.0
2025-03-21 14:20:00,94.71,94.77,94.58,94.62,14345.0,94.71,94.77,94.58,94.62,14345.0
2025-03-21 14:25:00,94.59,94.63,94.48,94.48,17470.0,94.59,94.63,94.48,94.48,17470.0
2025-03-21 14:30:00,94.49,94.7,94.44,94.66,13617.0,94.49,94.7,94.44,94.66,13617.0
2025-03-21 14:35:00,94.68,94.7,94.61,94.64,18902.0,94.68,94.7,94.61,94.64,18902.0
2025-03-21 14:40:00,94.63,94.72,94.62,94.71,13550.0,94.63,94.72,94.62,94.71,13550.0
2025-03-21 14:45:00,94.73,94.76,94.64,94.75,24493.0,94.73,94.76,94.64,94.75,24493.0
2025-03-21 14:50:00,94.76,94.79,94.56,94.6,54452.0,94.76,94.79,94.56,94.6,54452.0
2025-03-21 14:55:00,94.63,94.64,94.51,94.52,45283.0,94.63,94.64,94.51,94.52,45283.0
2025-03-21 15:00:00,94.52,94.52,94.39,94.48,14108.0,94.52,94.52,94.39,94.48,14108.0
2025-03-21 15:05:00,94.46,94.5,94.42,94.45,11800.0,94.46,94.5,94.42,94.45,11800.0
2025-03-21 15:10:00,94.42,94.44,94.33,94.42,15214.0,94.42,94.44,94.33,94.42,15214.0
2025-03-21 15:15:00,94.41,94.47,94.39,94.47,13071.0,94.41,94.47,94.39,94.47,13071.0
2025-03-21 15:20:00,94.44,94.44,94.27,94.3,21665.0,94.44,94.44,94.27,94.3,21665.0
2025-03-21 15:25:00,94.29,94.32,94.25,94.27,17996.0,94.29,94.32,94.25,94.27,17996.0
2025-03-21 15:30:00,94.28,94.41,94.26,94.41,15518.0,94.28,94.41,94.26,94.41,15518.0
2025-03-21 15:35:00,94.37,94.59,94.29,94.45,66302.0,94.37,94.59,94.29,94.45,66302.0
2025-03-21 15:40:00,94.43,94.43,94.37,94.39,14765.0,94.43,94.43,94.37,94.39,14765.0
2025-03-21 15:45:00,94.4,94.44,94.25,94.25,36710.0,94.4,94.44,94.25,94.25,36710.0
2025-03-21 15:50:00,94.27,94.45,94.24,94.32,52336.0,94.27,94.45,94.24,94.32,52336.0
2025-03-21 15:55:00,94.31,94.56,94.31,94.56,132902.0,94.31,94.56,94.31,94.56,132902.0
2025-03-24 09:30:00,95.1,95.65,94.28,94.53,156392.0,95.1,95.65,94.28,94.53,156392.0
2025-03-24 09:35:00,94.5,94.85,94.4,94.56,117948.0,94.5,94.85,94.4,94.56,117948.0
2025-03-24 09:40:00,94.56,95.36,94.56,95.33,99243.0,94.56,95.36,94.56,95.33,99243.0
2025-03-24 09:45:00,95.4,95.47,94.93,95.03,72886.0,95.4,95.47,94.93,95.03,72886.0
2025-03-24 09:50:00,95.03,95.39,95.03,95.18,43966.0,95.03,95.39,95.03,95.18,43966.0
2025-03-24 09:55:00,95.15,95.26,94.82,94.85,45112.0,95.15,95.26,94.82,94.85,45112.0
2025-03-24 10:00:00,94.83,95.3,94.82,95.09,53427.0,94.83,95.3,94.82,95.09,53427.0
2025-03-24 10:05:00,95.11,95.36,95.09,95.35,32946.0,95.11,95.36,95.09,95.35,32946.0
2025-03-24 10:10:00,95.36,95.39,95.16,95.28,32566.0,95.36,95.39,95.16,95.28,32566.0
2025-03-24 10:15:00,95.27,95.61,95.27,95.52,40068.0,95.27,95.61,95.27,95.52,40068.0
2025-03-24 10:20:00,95.53,95.75,95.5,95.75,47157.0,95.53,95.75,95.5,95.75,47157.0
2025-03-24 10:25:00,95.74,96.08,95.67,95.81,101870.0,95.74,96.08,95.67,95.81,101870.0
2025-03-24 10:30:00,95.75,95.78,95.34,95.4,46275.0,95.75,95.78,95.34,95.4,46275.0
2025-03-24 10:35:00,95.41,95.64,95.36,95.62,33811.0,95.41,95.64,95.36,95.62,33811.0
2025-03-24 10:40:00,95.59,95.74,95.35,95.47,33255.0,95.59,95.74,95.35,95.47,33255.0
2025-03-24 10:45:00,95.45,95.66,95.45,95.64,35305.0,95.45,95.66,95.45,95.64,35305.0
2025-03-24 10:50:00,95.61,95.79,95.51,95.78,48507.0,95.61,95.79,95.51,95.78,48507.0
2025-03-24 10:55:00,95.77,95.78,95.64,95.7,27928.0,95.77,95.78,95.64,95.7,27928.0
2025-03-24 11:00:00,95.65,95.66,95.46,95.54,30813.0,95.65,95.66,95.46,95.54,30813.0
2025-03-24 11:05:00,95.57,95.61,95.47,95.5,21315.0,95.57,95.61,95.47,95.5,21315.0
2025-03-24 11:10:00,95.49,95.58,95.41,95.56,27726.0,95.49,95.58,95.41,95.56,27726.0
2025-03-24 11:15:00,95.55,95.65,95.48,95.6,22546.0,95.55,95.65,95.48,95.6,22546.0
2025-03-24 11:20:00,95.61,95.62,95.47,95.58,15775.0,95.61,95.62,95.47,95.58,15775.0
2025-03-24 11:25:00,95.6,95.6,95.47,95.5,17724.0,95.6,95.6,95.47,95.5,17724.0
2025-03-24 11:30:00,95.49,95.6,95.46,95.6,18460.0,95.49,95.6,95.46,95.6,18460.0
2025-03-24 11:35:00,95.6,95.69,95.56,95.69,11317.0,95.6,95.69,95.56,95.69,11317.0
2025-03-24 11:40:00,95.64,95.66,95.43,95.46,11920.0,95.64,95.66,95.43,95.46,11920.0
2025-03-24 11:45:00,95.47,95.55,95.44,95.45,12934.0,95.47,95.55,95.44,95.45,12934.0
2025-03-24 11:50:00,95.45,95.52,95.37,95.48,17346.0,95.45,95.52,95.37,95.48,17346.0
2025-03-24 11:55:00,95.51,95.54,95.45,95.45,6620.0,95.51,95.54,95.45,95.45,6620.0
2025-03-24 12:00:00,95.45,95.55,95.43,95.46,12991.0,95.45,95.55,95.43,95.46,12991.0
2025-03-24 12:05:00,95.51,95.71,95.45,95.7,14826.0,95.51,95.71,95.45,95.7,14826.0
2025-03-24 12:10:00,95.71,95.78,95.64,95.72,21159.0,95.71,95.78,95.64,95.72,21159.0
2025-03-24 12:15:00,95.74,95.75,95.53,95.6,21886.0,95.74,95.75,95.53,95.6,21886.0
2025-03-24 12:20:00,95.63,95.75,95.58,95.66,15522.0,95.63,95.75,95.58,95.66,15522.0
2025-03-24 12:25:00,95.64,95.67,95.45,95.45,27763.0,95.64,95.67,95.45,95.45,27763.0
2025-03-24 12:30:00,95.48,95.51,95.39,95.48,17884.0,95.48,95.51,95.39,95.48,17884.0
2025-03-24 12:35:00,95.49,95.55,95.45,95.48,15248.0,95.49,95.55,95.45,95.48,15248.0
2025-03-24 12:40:00,95.48,95.57,95.4,95.51,19400.0,95.48,95.57,95.4,95.51,19400.0
2025-03-24 12:45:00,95.51,95.57,95.47,95.54,17140.0,95.51,95.57,95.47,95.54,17140.0
2025-03-24 12:50:00,95.55,95.57,95.46,95.46,12416.0,95.55,95.57,95.46,95.46,12416.0
2025-03-24 12:55:00,95.47,95.52,95.41,95.42,14872.0,95.47,95.52,95.41,95.42,14872.0
2025-03-24 13:00:00,95.45,95.45,95.29,95.32,13822.0,95.45,95.45,95.29,95.32,13822.0
2025-03-24 13:05:00,95.33,95.37,95.29,95.37,15803.0,95.33,95.37,95.29,95.37,15803.0
2025-03-24 13:10:00,95.35,95.37,95.3,95.35,12164.0,95.35,95.37,95.3,95.35,12164.0
2025-03-24 13:15:00,95.34,95.44,95.33,95.38,11358.0,95.34,95.44,95.33,95.38,11358.0
2025-03-24 13:20:00,95.4,95.49,95.36,95.47,11925.0,95.4,95.49,95.36,95.47,11925.0
2025-03-24 13:25:00,95.41,95.49,95.39,95.45,8326.0,95.41,95.49,95.39,95.45,8326.0
2025-03-24 13:30:00,95.48,95.5,95.37,95.45,7357.0,95.48,95.5,95.37,95.45,7357.0
2025-03-24 13:35:00,95.44,95.46,95.32,95.4,14390.0,95.44,95.46,95.32,95.4,14390.0
2025-03-24 13:40:00,95.4,95.47,95.39,95.4,13452.0,95.4,95.47,95.39,95.4,13452.0
2025-03-24 13:45:00,95.4,95.46,95.37,95.45,17072.0,95.4,95.46,95.37,95.45,17072.0
2025-03-24 13:50:00,95.42,95.45,95.39,95.43,7950.0,95.42,95.45,95.39,95.43,7950.0
2025-03-24 13:55:00,95.46,95.5,95.43,95.49,8954.0,95.46,95.5,95.43,95.49,8954.0
2025-03-24 14:00:00,95.45,95.5,95.38,95.44,18290.0,95.45,95.5,95.38,95.44,18290.0
2025-03-24 14:05:00,95.43,95.46,95.38,95.42,11045.0,95.43,95.46,95.38,95.42,11045.0
2025-03-24 14:10:00,95.4,95.41,95.37,95.41,4400.0,95.4,95.41,95.37,95.41,4400.0
2025-03-24 14:15:00,95.4,95.44,95.37,95.4,5759.0,95.4,95.44,95.37,95.4,5759.0
2025-03-24 14:20:00,95.41,95.47,95.39,95.45,6322.0,95.41,95.47,95.39,95.45,6322.0
2025-03-24 14:25:00,95.45,95.49,95.36,95.36,8479.0,95.45,95.49,95.36,95.36,8479.0
2025-03-24 14:30:00,95.36,95.42,95.34,95.39,10350.0,95.36,95.42,95.34,95.39,10350.0
2025-03-24 14:35:00,95.4,95.53,95.35,95.44,9895.0,95.4,95.53,95.35,95.44,9895.0
2025-03-24 14:40:00,95.49,95.55,95.45,95.52,8708.0,95.49,95.55,95.45,95.52,8708.0
2025-03-24 14:45:00,95.54,95.54,95.38,95.45,13493.0,95.54,95.54,95.38,95.45,13493.0
2025-03-24 14:50:00,95.47,95.49,95.38,95.44,4507.0,95.47,95.49,95.38,95.44,4507.0
2025-03-24 14:55:00,95.43,95.43,95.34,95.36,24921.0,95.43,95.43,95.34,95.36,24921.0
2025-03-24 15:00:00,95.38,95.44,95.36,95.43,12139.0,95.38,95.44,95.36,95.43,12139.0
2025-03-24 15:05:00,95.43,95.57,95.42,95.45,30602.0,95.43,95.57,95.42,95.45,30602.0
2025-03-24 15:10:00,95.45,95.49,95.44,95.49,14545.0,95.45,95.49,95.44,95.49,14545.0
2025-03-24 15:15:00,95.48,95.57,95.48,95.52,12970.0,95.48,95.57,95.48,95.52,12970.0
2025-03-24 15:20:00,95.52,95.61,95.48,95.59,28674.0,95.52,95.61,95.48,95.59,28674.0
2025-03-24 15:25:00,95.6,95.67,95.57,95.59,15517.0,95.6,95.67,95.57,95.59,15517.0
2025-03-24 15:30:00,95.57,95.72,95.56,95.69,21340.0,95.57,95.72,95.56,95.69,21340.0
2025-03-24 15:35:00,95.66,95.68,95.62,95.66,11440.0,95.66,95.68,95.62,95.66,11440.0
2025-03-24 15:40:00,95.66,95.76,95.65,95.73,37565.0,95.66,95.76,95.65,95.73,37565.0
2025-03-24 15:45:00,95.72,95.72,95.5,95.66,56341.0,95.72,95.72,95.5,95.66,56341.0
2025-03-24 15:50:00,95.62,95.75,95.55,95.7,49607.0,95.62,95.75,95.55,95.7,49607.0
2025-03-24 15:55:00,95.7,95.89,95.7,95.87,124850.0,95.7,95.89,95.7,95.87,124850.0
2025-03-25 09:30:00,95.93,96.76,95.5,96.42,192341.0,95.93,96.76,95.5,96.42,192341.0
2025-03-25 09:35:00,96.4,96.76,96.17,96.51,101840.0,96.4,96.76,96.17,96.51,101840.0
2025-03-25 09:40:00,96.51,97.32,96.46,97.31,110686.0,96.51,97.32,96.46,97.31,110686.0
2025-03-25 09:45:00,97.32,97.41,96.89,97.06,88875.0,97.32,97.41,96.89,97.06,88875.0
2025-03-25 09:50:00,97.1,97.79,97.1,97.62,163399.0,97.1,97.79,97.1,97.62,163399.0
2025-03-25 09:55:00,97.57,97.65,96.9,97.06,72141.0,97.57,97.65,96.9,97.06,72141.0
2025-03-25 10:00:00,97.07,97.31,96.96,97.09,58380.0,97.07,97.31,96.96,97.09,58380.0
2025-03-25 10:05:00,97.15,97.74,97.1,97.41,60692.0,97.15,97.74,97.1,97.41,60692.0
2025-03-25 10:10:00,97.45,97.46,96.96,97.19,34011.0,97.45,97.46,96.96,97.19,34011.0
2025-03-25 10:15:00,97.15,97.15,96.62,96.72,70003.0,97.15,97.15,96.62,96.72,70003.0
2025-03-25 10:20:00,96.72,96.72,96.42,96.53,36132.0,96.72,96.72,96.42,96.53,36132.0
2025-03-25 10:25:00,96.52,96.57,96.32,96.48,40064.0,96.52,96.57,96.32,96.48,40064.0
2025-03-25 10:30:00,96.48,96.48,96.23,96.28,36190.0,96.48,96.48,96.23,96.28,36190.0
2025-03-25 10:35:00,96.28,96.34,96.17,96.3,42684.0,96.28,96.34,96.17,96.3,42684.0
2025-03-25 10:40:00,96.28,96.33,95.89,95.99,58539.0,96.28,96.33,95.89,95.99,58539.0
2025-03-25 10:45:00,96.01,96.24,96.01,96.21,19804.0,96.01,96.24,96.01,96.21,19804.0
2025-03-25 10:50:00,96.17,96.36,96.09,96.23,24845.0,96.17,96.36,96.09,96.23,24845.0
2025-03-25 10:55:00,96.25,96.4,96.2,96.38,19507.0,96.25,96.4,96.2,96.38,19507.0
2025-03-25 11:00:00,96.36,96.69,96.29,96.41,28229.0,96.36,96.69,96.29,96.41,28229.0
2025-03-25 11:05:00,96.41,96.48,96.3,96.31,11376.0,96.41,96.48,96.3,96.31,11376.0
2025-03-25 11:10:00,96.31,96.4,96.11,96.15,56772.0,96.31,96.4,96.11,96.15,56772.0
2025-03-25 11:15:00,96.15,96.24,96.01,96.21,25817.0,96.15,96.24,96.01,96.21,25817.0
2025-03-25 11:20:00,96.25,96.37,96.2,96.29,10606.0,96.25,96.37,96.2,96.29,10606.0
2025-03-25 11:25:00,96.34,96.37,96.23,96.33,29053.0,96.34,96.37,96.23,96.33,29053.0
2025-03-25 11:30:00,96.33,96.4,96.28,96.35,18674.0,96.33,96.4,96.28,96.35,18674.0
2025-03-25 11:35:00,96.33,96.33,96.13,96.16,20098.0,96.33,96.33,96.13,96.16,20098.0
2025-03-25 11:40:00,96.16,96.16,95.83,95.95,51249.0,96.16,96.16,95.83,95.95,51249.0
2025-03-25 11:45:00,95.98,96.05,95.7,95.75,57335.0,95.98,96.05,95.7,95.75,57335.0
2025-03-25 11:50:00,95.75,95.89,95.73,95.85,48384.0,95.75,95.89,95.73,95.85,48384.0
2025-03-25 11:55:00,95.84,95.91,95.64,95.69,22285.0,95.84,95.91,95.64,95.69,22285.0
2025-03-25 12:00:00,95.72,95.76,95.59,95.75,22460.0,95.72,95.76,95.59,95.75,22460.0
2025-03-25 12:05:00,95.75,95.96,95.7,95.94,44264.0,95.75,95.96,95.7,95.94,44264.0
2025-03-25 12:10:00,95.89,96.02,95.83,95.92,14987.0,95.89,96.02,95.83,95.92,14987.0
2025-03-25 12:15:00,95.92,95.95,95.79,95.85,16540.0,95.92,95.95,95.79,95.85,16540.0
2025-03-25 12:20:00,95.83,95.96,95.83,95.89,10953.0,95.83,95.96,95.83,95.89,10953.0
2025-03-25 12:25:00,95.87,95.87,95.7,95.72,17811.0,95.87,95.87,95.7,95.72,17811.0
2025-03-25 12:30:00,95.74,95.84,95.71,95.84,15234.0,95.74,95.84,95.71,95.84,15234.0
2025-03-25 12:35:00,95.85,95.89,95.8,95.85,12028.0,95.85,95.89,95.8,95.85,12028.0
2025-03-25 12:40:00,95.84,95.9,95.79,95.87,9099.0,95.84,95.9,95.79,95.87,9099.0
2025-03-25 12:45:00,95.87,95.92,95.78,95.9,14642.0,95.87,95.92,95.78,95.9,14642.0
2025-03-25 12:50:00,95.91,96.02,95.9,96.02,5847.0,95.91,96.02,95.9,96.02,5847.0
2025-03-25 12:55:00,96.04,96.07,95.92,95.97,20173.0,96.04,96.07,95.92,95.97,20173.0
2025-03-25 13:00:00,95.97,96.03,95.95,95.99,4894.0,95.97,96.03,95.95,95.99,4894.0
2025-03-25 13:05:00,96.01,96.09,96.0,96.04,7491.0,96.01,96.09,96.0,96.04,7491.0
2025-03-25 13:10:00,96.06,96.07,95.95,96.0,5957.0,96.06,96.07,95.95,96.0,5957.0
2025-03-25 13:15:00,96.03,96.17,96.03,96.16,11315.0,96.03,96.17,96.03,96.16,11315.0
2025-03-25 13:20:00,96.17,96.17,95.99,95.99,6313.0,96.17,96.17,95.99,95.99,6313.0
2025-03-25 13:25:00,95.99,95.99,95.82,95.84,10596.0,95.99,95.99,95.82,95.84,10596.0
2025-03-25 13:30:00,95.85,95.95,95.8,95.9,5363.0,95.85,95.95,95.8,95.9,5363.0
2025-03-25 13:35:00,95.9,95.99,95.9,95.93,7941.0,95.9,95.99,95.9,95.93,7941.0
2025-03-25 13:40:00,95.94,95.95,95.85,95.86,4814.0,95.94,95.95,95.85,95.86,4814.0
2025-03-25 13:45:00,95.86,95.87,95.81,95.83,5610.0,95.86,95.87,95.81,95.83,5610.0
2025-03-25 13:50:00,95.84,95.89,95.8,95.89,3271.0,95.84,95.89,95.8,95.89,3271.0
2025-03-25 13:55:00,95.88,95.89,95.83,95.86,4501.0,95.88,95.89,95.83,95.86,4501.0
2025-03-25 14:00:00,95.85,95.88,95.78,95.86,9040.0,95.85,95.88,95.78,95.86,9040.0
2025-03-25 14:05:00,95.87,95.87,95.72,95.72,12958.0,95.87,95.87,95.72,95.72,12958.0
2025-03-25 14:10:00,95.77,95.81,95.75,95.79,6261.0,95.77,95.81,95.75,95.79,6261.0
2025-03-25 14:15:00,95.8,95.81,95.67,95.7,8888.0,95.8,95.81,95.67,95.7,8888.0
2025-03-25 14:20:00,95.72,95.77,95.69,95.69,10225.0,95.72,95.77,95.69,95.69,10225.0
2025-03-25 14:25:00,95.68,95.68,95.55,95.55,7626.0,95.68,95.68,95.55,95.55,7626.0
2025-03-25 14:30:00,95.55,95.58,95.45,95.49,20358.0,95.55,95.58,95.45,95.49,20358.0
2025-03-25 14:35:00,95.51,95.53,95.42,95.43,8364.0,95.51,95.53,95.42,95.43,8364.0
2025-03-25 14:40:00,95.45,95.46,95.35,95.39,9732.0,95.45,95.46,95.35,95.39,9732.0
2025-03-25 14:45:00,95.4,95.43,95.37,95.39,3796.0,95.4,95.43,95.37,95.39,3796.0
2025-03-25 14:50:00,95.39,95.43,95.36,95.41,7047.0,95.39,95.43,95.36,95.41,7047.0
2025-03-25 14:55:00,95.42,95.45,95.35,95.41,19574.0,95.42,95.45,95.35,95.41,19574.0
2025-03-25 15:00:00,95.4,95.45,95.38,95.43,6852.0,95.4,95.45,95.38,95.43,6852.0
2025-03-25 15:05:00,95.42,95.47,95.4,95.46,10700.0,95.42,95.47,95.4,95.46,10700.0
2025-03-25 15:10:00,95.48,95.48,95.41,95.45,4064.0,95.48,95.48,95.41,95.45,4064.0
2025-03-25 15:15:00,95.46,95.49,95.35,95.46,6999.0,95.46,95.49,95.35,95.46,6999.0
2025-03-25 15:20:00,95.44,95.48,95.39,95.46,16946.0,95.44,95.48,95.39,95.46,16946.0
2025-03-25 15:25:00,95.43,95.43,95.25,95.25,7569.0,95.43,95.43,95.25,95.25,7569.0
2025-03-25 15:30:00,95.23,95.4,95.15,95.4,39260.0,95.23,95.4,95.15,95.4,39260.0
2025-03-25 15:35:00,95.35,95.55,95.31,95.47,35466.0,95.35,95.55,95.31,95.47,35466.0
2025-03-25 15:40:00,95.47,95.54,95.3,95.45,17537.0,95.47,95.54,95.3,95.45,17537.0
2025-03-25 15:45:00,95.44,95.44,95.34,95.36,12140.0,95.44,95.44,95.34,95.36,12140.0
2025-03-25 15:50:00,95.39,95.43,95.28,95.35,73188.0,95.39,95.43,95.28,95.35,73188.0
2025-03-25 15:55:00,95.33,95.42,95.28,95.37,106868.0,95.33,95.42,95.28,95.37,106868.0
2025-03-26 09:30:00,95.85,96.77,95.7,96.3,73961.0,95.85,96.77,95.7,96.3,73961.0
2025-03-26 09:35:00,96.43,97.3,96.4,97.17,77090.0,96.43,97.3,96.4,97.17,77090.0
2025-03-26 09:40:00,97.13,97.18,96.81,97.03,132741.0,97.13,97.18,96.81,97.03,132741.0
2025-03-26 09:45:00,97.01,97.16,96.78,96.81,59456.0,97.01,97.16,96.78,96.81,59456.0
2025-03-26 09:50:00,96.76,96.93,96.64,96.87,44759.0,96.76,96.93,96.64,96.87,44759.0
2025-03-26 09:55:00,96.82,96.82,96.32,96.34,62139.0,96.82,96.82,96.32,96.34,62139.0
2025-03-26 10:00:00,96.36,96.45,96.27,96.39,43078.0,96.36,96.45,96.27,96.39,43078.0
2025-03-26 10:05:00,96.42,96.77,96.34,96.44,36624.0,96.42,96.77,96.34,96.44,36624.0
2025-03-26 10:10:00,96.46,96.53,96.33,96.53,43584.0,96.46,96.53,96.33,96.53,43584.0
2025-03-26 10:15:00,96.54,96.6,96.38,96.48,27321.0,96.54,96.6,96.38,96.48,27321.0
2025-03-26 10:20:00,96.47,96.47,96.02,96.25,56055.0,96.47,96.47,96.02,96.25,56055.0
2025-03-26 10:25:00,96.23,96.31,96.12,96.28,18326.0,96.23,96.31,96.12,96.28,18326.0
2025-03-26 10:30:00,96.25,96.47,96.13,96.47,35634.0,96.25,96.47,96.13,96.47,35634.0
2025-03-26 10:35:00,96.48,97.09,96.44,96.86,67475.0,96.48,97.09,96.44,96.86,67475.0
2025-03-26 10:40:00,96.84,97.4,96.82,97.2,141970.0,96.84,97.4,96.82,97.2,141970.0
2025-03-26 10:45:00,97.23,97.48,97.09,97.09,108375.0,97.23,97.48,97.09,97.09,108375.0
2025-03-26 10:50:00,97.13,97.77,97.13,97.67,88618.0,97.13,97.77,97.13,97.67,88618.0
2025-03-26 10:55:00,97.69,97.79,97.5,97.73,55813.0,97.69,97.79,97.5,97.73,55813.0
2025-03-26 11:00:00,97.72,98.46,97.69,98.36,148712.0,97.72,98.46,97.69,98.36,148712.0
2025-03-26 11:05:00,98.34,98.65,98.08,98.55,139605.0,98.34,98.65,98.08,98.55,139605.0
2025-03-26 11:10:00,98.55,99.23,98.55,99.21,146166.0,98.55,99.23,98.55,99.21,146166.0
2025-03-26 11:15:00,99.2,99.22,98.27,98.28,103027.0,99.2,99.22,98.27,98.28,103027.0
2025-03-26 11:20:00,98.34,98.4,98.02,98.09,48276.0,98.34,98.4,98.02,98.09,48276.0
2025-03-26 11:25:00,98.07,98.44,97.93,98.44,66870.0,98.07,98.44,97.93,98.44,66870.0
2025-03-26 11:30:00,98.47,98.7,98.45,98.56,45146.0,98.47,98.7,98.45,98.56,45146.0
2025-03-26 11:35:00,98.55,98.72,98.51,98.62,39078.0,98.55,98.72,98.51,98.62,39078.0
2025-03-26 11:40:00,98.6,98.64,98.24,98.27,36335.0,98.6,98.64,98.24,98.27,36335.0
2025-03-26 11:45:00,98.3,98.46,98.17,98.32,51289.0,98.3,98.46,98.17,98.32,51289.0
2025-03-26 11:50:00,98.29,98.35,97.96,98.05,45517.0,98.29,98.35,97.96,98.05,45517.0
2025-03-26 11:55:00,98.05,98.16,97.82,97.85,41061.0,98.05,98.16,97.82,97.85,41061.0
2025-03-26 12:00:00,97.88,97.91,97.68,97.68,58891.0,97.88,97.91,97.68,97.68,58891.0
2025-03-26 12:05:00,97.68,97.86,97.68,97.75,38835.0,97.68,97.86,97.68,97.75,38835.0
2025-03-26 12:10:00,97.77,97.84,97.68,97.72,18219.0,97.77,97.84,97.68,97.72,18219.0
2025-03-26 12:15:00,97.7,97.73,97.55,97.58,26747.0,97.7,97.73,97.55,97.58,26747.0
2025-03-26 12:20:00,97.55,97.72,97.52,97.7,18506.0,97.55,97.72,97.52,97.7,18506.0
2025-03-26 12:25:00,97.7,97.81,97.64,97.65,37435.0,97.7,97.81,97.64,97.65,37435.0
2025-03-26 12:30:00,97.62,97.68,97.45,97.49,41293.0,97.62,97.68,97.45,97.49,41293.0
2025-03-26 12:35:00,97.49,97.61,97.45,97.48,21925.0,97.49,97.61,97.45,97.48,21925.0
2025-03-26 12:40:00,97.49,97.59,97.43,97.45,15979.0,97.49,97.59,97.43,97.45,15979.0
2025-03-26 12:45:00,97.43,97.55,97.41,97.49,11437.0,97.43,97.55,97.41,97.49,11437.0
2025-03-26 12:50:00,97.49,97.49,97.25,97.32,31006.0,97.49,97.49,97.25,97.32,31006.0
2025-03-26 12:55:00,97.25,97.31,97.12,97.13,55415.0,97.25,97.31,97.12,97.13,55415.0
2025-03-26 13:00:00,97.14,97.53,97.07,97.32,44439.0,97.14,97.53,97.07,97.32,44439.0
2025-03-26 13:05:00,97.27,97.38,97.08,97.21,33554.0,97.27,97.38,97.08,97.21,33554.0
2025-03-26 13:10:00,97.2,97.28,96.98,97.03,30305.0,97.2,97.28,96.98,97.03,30305.0
2025-03-26 13:15:00,97.0,97.09,96.75,96.93,58998.0,97.0,97.09,96.75,96.93,58998.0
2025-03-26 13:20:00,96.92,97.04,96.77,96.97,35110.0,96.92,97.04,96.77,96.97,35110.0
2025-03-26 13:25:00,96.97,97.0,96.86,96.95,48468.0,96.97,97.0,96.86,96.95,48468.0
2025-03-26 13:30:00,96.94,96.96,96.76,96.8,48154.0,96.94,96.96,96.76,96.8,48154.0
2025-03-26 13:35:00,96.81,96.97,96.72,96.95,19657.0,96.81,96.97,96.72,96.95,19657.0
2025-03-26 13:40:00,96.92,97.19,96.88,97.05,56777.0,96.92,97.19,96.88,97.05,56777.0
2025-03-26 13:45:00,97.05,97.22,97.02,97.2,18627.0,97.05,97.22,97.02,97.2,18627.0
2025-03-26 13:50:00,97.18,97.24,97.13,97.18,14050.0,97.18,97.24,97.13,97.18,14050.0
2025-03-26 13:55:00,97.17,97.19,97.05,97.09,15185.0,97.17,97.19,97.05,97.09,15185.0
2025-03-26 14:00:00,97.13,97.18,96.89,96.98,18441.0,97.13,97.18,96.89,96.98,18441.0
2025-03-26 14:05:00,96.99,97.1,96.98,97.07,12438.0,96.99,97.1,96.98,97.07,12438.0
2025-03-26 14:10:00,97.09,97.16,97.03,97.11,25930.0,97.09,97.16,97.03,97.11,25930.0
2025-03-26 14:15:00,97.09,97.21,97.09,97.16,22079.0,97.09,97.21,97.09,97.16,22079.0
2025-03-26 14:20:00,97.16,97.21,97.11,97.19,24470.0,97.16,97.21,97.11,97.19,24470.0
2025-03-26 14:25:00,97.15,97.23,97.07,97.12,47805.0,97.15,97.23,97.07,97.12,47805.0
2025-03-26 14:30:00,97.12,97.2,97.12,97.17,19511.0,97.12,97.2,97.12,97.17,19511.0
2025-03-26 14:35:00,97.19,97.42,97.18,97.35,69135.0,97.19,97.42,97.18,97.35,69135.0
2025-03-26 14:40:00,97.34,97.35,97.21,97.28,38576.0,97.34,97.35,97.21,97.28,38576.0
2025-03-26 14:45:00,97.27,97.34,97.19,97.27,37812.0,97.27,97.34,97.19,97.27,37812.0
2025-03-26 14:50:00,97.28,97.31,97.11,97.17,25804.0,97.28,97.31,97.11,97.17,25804.0
2025-03-26 14:55:00,97.16,97.16,96.91,96.95,32970.0,97.16,97.16,96.91,96.95,32970.0
2025-03-26 15:00:00,96.96,97.09,96.94,97.04,25687.0,96.96,97.09,96.94,97.04,25687.0
2025-03-26 15:05:00,97.03,97.15,97.02,97.13,22850.0,97.03,97.15,97.02,97.13,22850.0
2025-03-26 15:10:00,97.11,97.11,97.0,97.05,20275.0,97.11,97.11,97.0,97.05,20275.0
2025-03-26 15:15:00,97.03,97.05,96.91,96.95,24995.0,97.03,97.05,96.91,96.95,24995.0
2025-03-26 15:20:00,96.93,96.95,96.81,96.89,17795.0,96.93,96.95,96.81,96.89,17795.0
2025-03-26 15:25:00,96.91,96.99,96.76,96.99,21156.0,96.91,96.99,96.76,96.99,21156.0
2025-03-26 15:30:00,96.98,97.07,96.98,97.01,27815.0,96.98,97.07,96.98,97.01,27815.0
2025-03-26 15:35:00,97.02,97.15,97.0,97.12,24053.0,97.02,97.15,97.0,97.12,24053.0
2025-03-26 15:40:00,97.12,97.36,97.11,97.36,30145.0,97.12,97.36,97.11,97.36,30145.0
2025-03-26 15:45:00,97.35,97.42,97.3,97.32,46583.0,97.35,97.42,97.3,97.32,46583.0
2025-03-26 15:50:00,97.32,97.48,97.15,97.47,57746.0,97.32,97.48,97.15,97.47,57746.0
2025-03-26 15:55:00,97.48,97.62,97.44,97.45,154099.0,97.48,97.62,97.44,97.45,154099.0
2025-03-27 09:30:00,97.78,98.25,97.46,97.75,114837.0,97.78,98.25,97.46,97.75,114837.0
2025-03-27 09:35:00,97.75,98.14,97.63,98.09,67060.0,97.75,98.14,97.63,98.09,67060.0
2025-03-27 09:40:00,98.05,98.16,97.73,97.9,32286.0,98.05,98.16,97.73,97.9,32286.0
2025-03-27 09:45:00,97.99,98.31,97.85,98.25,58025.0,97.99,98.31,97.85,98.25,58025.0
2025-03-27 09:50:00,98.26,99.01,98.23,98.85,98791.0,98.26,99.01,98.23,98.85,98791.0
2025-03-27 09:55:00,98.85,98.95,98.64,98.68,46296.0,98.85,98.95,98.64,98.68,46296.0
2025-03-27 10:00:00,98.68,98.82,98.37,98.45,59240.0,98.68,98.82,98.37,98.45,59240.0
2025-03-27 10:05:00,98.45,98.6,98.07,98.09,41511.0,98.45,98.6,98.07,98.09,41511.0
2025-03-27 10:10:00,98.07,98.34,98.04,98.21,31169.0,98.07,98.34,98.04,98.21,31169.0
2025-03-27 10:15:00,98.16,98.68,98.12,98.65,40197.0,98.16,98.68,98.12,98.65,40197.0
2025-03-27 10:20:00,98.64,98.98,98.41,98.97,33230.0,98.64,98.98,98.41,98.97,33230.0
2025-03-27 10:25:00,98.96,99.17,98.8,99.1,89729.0,98.96,99.17,98.8,99.1,89729.0
2025-03-27 10:30:00,99.1,99.3,98.91,99.2,46700.0,99.1,99.3,98.91,99.2,46700.0
2025-03-27 10:35:00,99.19,99.5,99.11,99.48,60560.0,99.19,99.5,99.11,99.48,60560.0
2025-03-27 10:40:00,99.47,99.47,98.95,99.0,55261.0,99.47,99.47,98.95,99.0,55261.0
2025-03-27 10:45:00,98.98,99.22,98.92,99.1,24144.0,98.98,99.22,98.92,99.1,24144.0
2025-03-27 10:50:00,99.1,99.44,99.01,99.26,82386.0,99.1,99.44,99.01,99.26,82386.0
2025-03-27 10:55:00,99.24,99.3,98.79,98.88,42294.0,99.24,99.3,98.79,98.88,42294.0
2025-03-27 11:00:00,98.82,98.9,98.59,98.69,40634.0,98.82,98.9,98.59,98.69,40634.0
2025-03-27 11:05:00,98.71,98.98,98.7,98.7,24434.0,98.71,98.98,98.7,98.7,24434.0
2025-03-27 11:10:00,98.7,99.01,98.66,98.89,25128.0,98.7,99.01,98.66,98.89,25128.0
2025-03-27 11:15:00,98.89,99.19,98.87,99.19,32748.0,98.89,99.19,98.87,99.19,32748.0
2025-03-27 11:20:00,99.18,99.19,98.8,98.91,43860.0,99.18,99.19,98.8,98.91,43860.0
2025-03-27 11:25:00,98.9,98.98,98.7,98.76,15533.0,98.9,98.98,98.7,98.76,15533.0
2025-03-27 11:30:00,98.76,99.09,98.69,98.89,23553.0,98.76,99.09,98.69,98.89,23553.0
2025-03-27 11:35:00,98.87,98.95,98.6,98.68,26477.0,98.87,98.95,98.6,98.68,26477.0
2025-03-27 11:40:00,98.66,98.74,98.57,98.66,23377.0,98.66,98.74,98.57,98.66,23377.0
2025-03-27 11:45:00,98.63,98.7,98.36,98.42,62102.0,98.63,98.7,98.36,98.42,62102.0
2025-03-27 11:50:00,98.48,98.51,98.27,98.33,38940.0,98.48,98.51,98.27,98.33,38940.0
2025-03-27 11:55:00,98.29,98.31,98.07,98.19,44962.0,98.29,98.31,98.07,98.19,44962.0
2025-03-27 12:00:00,98.23,98.3,98.12,98.3,19388.0,98.23,98.3,98.12,98.3,19388.0
2025-03-27 12:05:00,98.3,98.65,98.3,98.4,30243.0,98.3,98.65,98.3,98.4,30243.0
2025-03-27 12:10:00,98.37,98.42,98.22,98.42,25312.0,98.37,98.42,98.22,98.42,25312.0
2025-03-27 12:15:00,98.4,98.5,98.37,98.39,15948.0,98.4,98.5,98.37,98.39,15948.0
2025-03-27 12:20:00,98.36,98.42,98.18,98.18,15073.0,98.36,98.42,98.18,98.18,15073.0
2025-03-27 12:25:00,98.18,98.26,98.12,98.2,19560.0,98.18,98.26,98.12,98.2,19560.0
2025-03-27 12:30:00,98.23,98.3,98.18,98.28,6506.0,98.23,98.3,98.18,98.28,6506.0
2025-03-27 12:35:00,98.31,98.38,98.2,98.35,11915.0,98.31,98.38,98.2,98.35,11915.0
2025-03-27 12:40:00,98.34,98.36,98.26,98.28,17228.0,98.34,98.36,98.26,98.28,17228.0
2025-03-27 12:45:00,98.28,98.39,98.23,98.24,12175.0,98.28,98.39,98.23,98.24,12175.0
2025-03-27 12:50:00,98.2,98.23,98.06,98.08,21065.0,98.2,98.23,98.06,98.08,21065.0
2025-03-27 12:55:00,98.07,98.07,97.91,97.96,20945.0,98.07,98.07,97.91,97.96,20945.0
2025-03-27 13:00:00,97.96,98.22,97.92,98.14,22215.0,97.96,98.22,97.92,98.14,22215.0
2025-03-27 13:05:00,98.11,98.2,98.09,98.14,12090.0,98.11,98.2,98.09,98.14,12090.0
2025-03-27 13:10:00,98.14,98.15,98.07,98.15,7681.0,98.14,98.15,98.07,98.15,7681.0
2025-03-27 13:15:00,98.17,98.24,98.14,98.17,10146.0,98.17,98.24,98.14,98.17,10146.0
2025-03-27 13:20:00,98.15,98.21,98.14,98.2,71655.0,98.15,98.21,98.14,98.2,71655.0
2025-03-27 13:25:00,98.19,98.24,97.96,97.99,114033.0,98.19,98.24,97.96,97.99,114033.0
2025-03-27 13:30:00,97.98,98.29,97.98,98.29,24529.0,97.98,98.29,97.98,98.29,24529.0
2025-03-27 13:35:00,98.29,98.29,98.08,98.14,16380.0,98.29,98.29,98.08,98.14,16380.0
2025-03-27 13:40:00,98.14,98.19,98.1,98.11,15668.0,98.14,98.19,98.1,98.11,15668.0
2025-03-27 13:45:00,98.08,98.28,98.08,98.14,14609.0,98.08,98.28,98.08,98.14,14609.0
2025-03-27 13:50:00,98.14,98.19,98.02,98.05,10980.0,98.14,98.19,98.02,98.05,10980.0
2025-03-27 13:55:00,98.02,98.14,98.02,98.06,20498.0,98.02,98.14,98.02,98.06,20498.0
2025-03-27 14:00:00,98.08,98.27,98.08,98.27,8702.0,98.08,98.27,98.08,98.27,8702.0
2025-03-27 14:05:00,98.28,98.4,98.26,98.33,11373.0,98.28,98.4,98.26,98.33,11373.0
2025-03-27 14:10:00,98.34,98.5,98.34,98.47,6837.0,98.34,98.5,98.34,98.47,6837.0
2025-03-27 14:15:00,98.43,98.44,98.32,98.36,8693.0,98.43,98.44,98.32,98.36,8693.0
2025-03-27 14:20:00,98.34,98.42,98.34,98.36,6485.0,98.34,98.42,98.34,98.36,6485.0
2025-03-27 14:25:00,98.34,98.36,98.28,98.28,7835.0,98.34,98.36,98.28,98.28,7835.0
2025-03-27 14:30:00,98.28,98.34,98.28,98.34,4966.0,98.28,98.34,98.28,98.34,4966.0
2025-03-27 14:35:00,98.33,98.38,98.32,98.38,9465.0,98.33,98.38,98.32,98.38,9465.0
2025-03-27 14:40:00,98.37,98.48,98.35,98.48,12645.0,98.37,98.48,98.35,98.48,12645.0
2025-03-27 14:45:00,98.48,98.66,98.45,98.66,15385.0,98.48,98.66,98.45,98.66,15385.0
2025-03-27 14:50:00,98.63,98.64,98.51,98.55,11583.0,98.63,98.64,98.51,98.55,11583.0
2025-03-27 14:55:00,98.55,98.57,98.48,98.52,27649.0,98.55,98.57,98.48,98.52,27649.0
2025-03-27 15:00:00,98.52,98.53,98.44,98.48,33722.0,98.52,98.53,98.44,98.48,33722.0
2025-03-27 15:05:00,98.49,98.6,98.47,98.59,17536.0,98.49,98.6,98.47,98.59,17536.0
2025-03-27 15:10:00,98.57,98.75,98.55,98.71,15514.0,98.57,98.75,98.55,98.71,15514.0
2025-03-27 15:15:00,98.7,98.72,98.56,98.56,17752.0,98.7,98.72,98.56,98.56,17752.0
2025-03-27 15:20:00,98.59,98.77,98.55,98.69,31095.0,98.59,98.77,98.55,98.69,31095.0
2025-03-27 15:25:00,98.68,98.69,98.61,98.68,17437.0,98.68,98.69,98.61,98.68,17437.0
2025-03-27 15:30:00,98.67,98.7,98.59,98.67,25187.0,98.67,98.7,98.59,98.67,25187.0
2025-03-27 15:35:00,98.67,98.71,98.64,98.7,27791.0,98.67,98.71,98.64,98.7,27791.0
2025-03-27 15:40:00,98.68,98.71,98.61,98.64,28895.0,98.68,98.71,98.61,98.64,28895.0
2025-03-27 15:45:00,98.62,98.66,98.51,98.53,26748.0,98.62,98.66,98.51,98.53,26748.0
2025-03-27 15:50:00,98.51,98.52,98.09,98.31,106261.0,98.51,98.52,98.09,98.31,106261.0
2025-03-27 15:55:00,98.4,98.56,98.37,98.41,124015.0,98.4,98.56,98.37,98.41,124015.0
2025-03-28 09:30:00,95.22,95.59,94.04,94.08,406563.0,95.22,95.59,94.04,94.08,406563.0
2025-03-28 09:35:00,94.08,94.72,94.0,94.48,161585.0,94.08,94.72,94.0,94.48,161585.0
2025-03-28 09:40:00,94.54,94.73,94.26,94.37,69767.0,94.54,94.73,94.26,94.37,69767.0
2025-03-28 09:45:00,94.32,94.55,94.11,94.42,68805.0,94.32,94.55,94.11,94.42,68805.0
2025-03-28 09:50:00,94.43,94.87,94.33,94.6,82207.0,94.43,94.87,94.33,94.6,82207.0
2025-03-28 09:55:00,94.64,94.64,93.91,93.93,56311.0,94.64,94.64,93.91,93.93,56311.0
2025-03-28 10:00:00,93.91,94.37,93.6,94.16,90140.0,93.91,94.37,93.6,94.16,90140.0
2025-03-28 10:05:00,94.13,94.17,93.33,93.55,89232.0,94.13,94.17,93.33,93.55,89232.0
2025-03-28 10:10:00,93.55,93.75,93.25,93.4,155661.0,93.55,93.75,93.25,93.4,155661.0
2025-03-28 10:15:00,93.39,93.6,93.29,93.29,67172.0,93.39,93.6,93.29,93.29,67172.0
2025-03-28 10:20:00,93.35,93.59,93.28,93.54,66486.0,93.35,93.59,93.28,93.54,66486.0
2025-03-28 10:25:00,93.55,93.57,93.33,93.33,37123.0,93.55,93.57,93.33,93.33,37123.0
2025-03-28 10:30:00,93.3,93.43,93.15,93.33,108641.0,93.3,93.43,93.15,93.33,108641.0
2025-03-28 10:35:00,93.32,93.64,93.28,93.57,33971.0,93.32,93.64,93.28,93.57,33971.0
2025-03-28 10:40:00,93.54,94.01,93.4,93.94,65889.0,93.54,94.01,93.4,93.94,65889.0
2025-03-28 10:45:00,93.91,93.91,93.68,93.73,34763.0,93.91,93.91,93.68,93.73,34763.0
2025-03-28 10:50:00,93.75,94.02,93.65,93.89,23378.0,93.75,94.02,93.65,93.89,23378.0
2025-03-28 10:55:00,93.89,93.89,93.56,93.59,62498.0,93.89,93.89,93.56,93.59,62498.0
2025-03-28 11:00:00,93.57,93.63,93.45,93.53,51328.0,93.57,93.63,93.45,93.53,51328.0
2025-03-28 11:05:00,93.53,93.81,93.49,93.73,55441.0,93.53,93.81,93.49,93.73,55441.0
2025-03-28 11:10:00,93.7,93.89,93.62,93.79,26643.0,93.7,93.89,93.62,93.79,26643.0
2025-03-28 11:15:00,93.77,93.77,93.55,93.58,18003.0,93.77,93.77,93.55,93.58,18003.0
2025-03-28 11:20:00,93.58,93.86,93.55,93.75,50866.0,93.58,93.86,93.55,93.75,50866.0
2025-03-28 11:25:00,93.75,93.89,93.72,93.85,37490.0,93.75,93.89,93.72,93.85,37490.0
2025-03-28 11:30:00,93.82,93.93,93.77,93.8,47831.0,93.82,93.93,93.77,93.8,47831.0
2025-03-28 11:35:00,93.82,93.87,93.78,93.8,24870.0,93.82,93.87,93.78,93.8,24870.0
2025-03-28 11:40:00,93.79,93.81,93.59,93.62,24666.0,93.79,93.81,93.59,93.62,24666.0
2025-03-28 11:45:00,93.62,93.64,93.49,93.58,24699.0,93.62,93.64,93.49,93.58,24699.0
2025-03-28 11:50:00,93.58,93.58,93.42,93.53,24655.0,93.58,93.58,93.42,93.53,24655.0
2025-03-28 11:55:00,93.5,93.53,93.4,93.4,23190.0,93.5,93.53,93.4,93.4,23190.0
2025-03-28 12:00:00,93.4,93.51,93.4,93.49,42700.0,93.4,93.51,93.4,93.49,42700.0
2025-03-28 12:05:00,93.51,93.57,93.4,93.47,23702.0,93.51,93.57,93.4,93.47,23702.0
2025-03-28 12:10:00,93.47,93.5,93.13,93.13,42955.0,93.47,93.5,93.13,93.13,42955.0
2025-03-28 12:15:00,93.15,93.21,92.76,93.01,133873.0,93.15,93.21,92.76,93.01,133873.0
2025-03-28 12:20:00,93.0,93.11,92.94,93.08,42889.0,93.0,93.11,92.94,93.08,42889.0
2025-03-28 12:25:00,93.06,93.88,92.93,93.79,308158.0,93.06,93.88,92.93,93.79,308158.0
2025-03-28 12:30:00,93.73,93.78,93.34,93.47,73629.0,93.73,93.78,93.34,93.47,73629.0
2025-03-28 12:35:00,93.5,93.61,93.25,93.29,46194.0,93.5,93.61,93.25,93.29,46194.0
2025-03-28 12:40:00,93.33,93.34,92.95,92.98,52758.0,93.33,93.34,92.95,92.98,52758.0
2025-03-28 12:45:00,92.99,93.19,92.86,92.98,46208.0,92.99,93.19,92.86,92.98,46208.0
2025-03-28 12:50:00,92.98,93.39,92.98,93.37,44781.0,92.98,93.39,92.98,93.37,44781.0
2025-03-28 12:55:00,93.38,93.48,93.25,93.28,41837.0,93.38,93.48,93.25,93.28,41837.0
2025-03-28 13:00:00,93.32,93.35,93.13,93.17,54045.0,93.32,93.35,93.13,93.17,54045.0
2025-03-28 13:05:00,93.16,93.19,92.92,93.09,38443.0,93.16,93.19,92.92,93.09,38443.0
2025-03-28 13:10:00,93.09,93.14,93.02,93.07,19465.0,93.09,93.14,93.02,93.07,19465.0
2025-03-28 13:15:00,93.07,93.22,92.96,93.17,25919.0,93.07,93.22,92.96,93.17,25919.0
2025-03-28 13:20:00,93.17,93.44,93.13,93.29,39292.0,93.17,93.44,93.13,93.29,39292.0
2025-03-28 13:25:00,93.3,93.38,93.14,93.38,31369.0,93.3,93.38,93.14,93.38,31369.0
2025-03-28 13:30:00,93.35,93.39,93.15,93.22,13429.0,93.35,93.39,93.15,93.22,13429.0
2025-03-28 13:35:00,93.2,93.22,93.07,93.11,24587.0,93.2,93.22,93.07,93.11,24587.0
2025-03-28 13:40:00,93.11,93.16,93.05,93.11,14993.0,93.11,93.16,93.05,93.11,14993.0
2025-03-28 13:45:00,93.13,93.22,93.09,93.2,10445.0,93.13,93.22,93.09,93.2,10445.0
2025-03-28 13:50:00,93.18,93.25,93.11,93.19,14115.0,93.18,93.25,93.11,93.19,14115.0
2025-03-28 13:55:00,93.2,93.3,93.16,93.29,31653.0,93.2,93.3,93.16,93.29,31653.0
2025-03-28 14:00:00,93.3,93.64,93.29,93.59,33992.0,93.3,93.64,93.29,93.59,33992.0
2025-03-28 14:05:00,93.56,93.89,93.53,93.84,115711.0,93.56,93.89,93.53,93.84,115711.0
2025-03-28 14:10:00,93.86,93.99,93.84,93.88,28101.0,93.86,93.99,93.84,93.88,28101.0
2025-03-28 14:15:00,93.88,93.97,93.8,93.95,44992.0,93.88,93.97,93.8,93.95,44992.0
2025-03-28 14:20:00,93.95,93.96,93.78,93.84,35306.0,93.95,93.96,93.78,93.84,35306.0
2025-03-28 14:25:00,93.81,93.85,93.67,93.75,22947.0,93.81,93.85,93.67,93.75,22947.0
2025-03-28 14:30:00,93.74,93.8,93.7,93.78,16234.0,93.74,93.8,93.7,93.78,16234.0
2025-03-28 14:35:00,93.76,93.77,93.63,93.75,38405.0,93.76,93.77,93.63,93.75,38405.0
2025-03-28 14:40:00,93.76,93.8,93.63,93.74,31329.0,93.76,93.8,93.63,93.74,31329.0
2025-03-28 14:45:00,93.7,93.74,93.61,93.7,31715.0,93.7,93.74,93.61,93.7,31715.0
2025-03-28 14:50:00,93.68,93.79,93.66,93.66,31406.0,93.68,93.79,93.66,93.66,31406.0
2025-03-28 14:55:00,93.66,93.96,93.63,93.81,47300.0,93.66,93.96,93.63,93.81,47300.0
2025-03-28 15:00:00,93.8,93.91,93.65,93.68,32187.0,93.8,93.91,93.65,93.68,32187.0
2025-03-28 15:05:00,93.68,93.82,93.64,93.75,28701.0,93.68,93.82,93.64,93.75,28701.0
2025-03-28 15:10:00,93.71,93.74,93.56,93.59,30980.0,93.71,93.74,93.56,93.59,30980.0
2025-03-28 15:15:00,93.58,93.67,93.53,93.64,29654.0,93.58,93.67,93.53,93.64,29654.0
2025-03-28 15:20:00,93.63,93.69,93.44,93.52,130074.0,93.63,93.69,93.44,93.52,130074.0
2025-03-28 15:25:00,93.48,93.6,93.44,93.45,33132.0,93.48,93.6,93.44,93.45,33132.0
2025-03-28 15:30:00,93.45,93.46,93.14,93.16,59777.0,93.45,93.46,93.14,93.16,59777.0
2025-03-28 15:35:00,93.15,93.21,93.06,93.12,46875.0,93.15,93.21,93.06,93.12,46875.0
2025-03-28 15:40:00,93.12,93.15,92.98,93.0,69108.0,93.12,93.15,92.98,93.0,69108.0
2025-03-28 15:45:00,93.01,93.32,93.0,93.32,73769.0,93.01,93.32,93.0,93.32,73769.0
2025-03-28 15:50:00,93.34,93.39,93.11,93.34,126513.0,93.34,93.39,93.11,93.34,126513.0
2025-03-28 15:55:00,93.36,93.57,93.3,93.34,254995.0,93.36,93.57,93.3,93.34,254995.0
2025-03-31 09:30:00,91.42,91.42,90.61,90.93,131999.0,91.42,91.42,90.61,90.93,131999.0
2025-03-31 09:35:00,90.97,91.0,90.57,90.62,109712.0,90.97,91.0,90.57,90.62,109712.0
2025-03-31 09:40:00,90.62,90.66,90.11,90.28,95761.0,90.62,90.66,90.11,90.28,95761.0
2025-03-31 09:45:00,90.22,90.7,90.07,90.62,84283.0,90.22,90.7,90.07,90.62,84283.0
2025-03-31 09:50:00,90.59,90.93,90.56,90.85,57079.0,90.59,90.93,90.56,90.85,57079.0
2025-03-31 09:55:00,90.88,91.75,90.88,91.55,138119.0,90.88,91.75,90.88,91.55,138119.0
2025-03-31 10:00:00,91.51,91.85,91.36,91.45,86441.0,91.51,91.85,91.36,91.45,86441.0
2025-03-31 10:05:00,91.43,91.51,91.28,91.43,25958.0,91.43,91.51,91.28,91.43,25958.0
2025-03-31 10:10:00,91.43,91.51,91.2,91.31,22758.0,91.43,91.51,91.2,91.31,22758.0
2025-03-31 10:15:00,91.31,91.34,90.96,91.25,38288.0,91.31,91.34,90.96,91.25,38288.0
2025-03-31 10:20:00,91.19,91.25,91.02,91.15,19707.0,91.19,91.25,91.02,91.15,19707.0
2025-03-31 10:25:00,91.04,91.21,91.0,91.04,33427.0,91.04,91.21,91.0,91.04,33427.0
2025-03-31 10:30:00,91.05,91.46,91.04,91.45,43756.0,91.05,91.46,91.04,91.45,43756.0
2025-03-31 10:35:00,91.41,91.41,91.27,91.3,15135.0,91.41,91.41,91.27,91.3,15135.0
2025-03-31 10:40:00,91.26,91.34,90.98,90.99,16749.0,91.26,91.34,90.98,90.99,16749.0
2025-03-31 10:45:00,91.04,91.1,90.81,90.86,28765.0,91.04,91.1,90.81,90.86,28765.0
2025-03-31 10:50:00,90.84,90.87,90.62,90.86,37732.0,90.84,90.87,90.62,90.86,37732.0
2025-03-31 10:55:00,90.82,90.87,90.63,90.67,24593.0,90.82,90.87,90.63,90.67,24593.0
2025-03-31 11:00:00,90.65,90.86,90.65,90.8,11376.0,90.65,90.86,90.65,90.8,11376.0
2025-03-31 11:05:00,90.79,90.96,90.74,90.76,25987.0,90.79,90.96,90.74,90.76,25987.0
2025-03-31 11:10:00,90.81,90.89,90.76,90.82,30178.0,90.81,90.89,90.76,90.82,30178.0
2025-03-31 11:15:00,90.81,90.98,90.8,90.93,17522.0,90.81,90.98,90.8,90.93,17522.0
2025-03-31 11:20:00,90.93,91.19,90.92,91.15,34941.0,90.93,91.19,90.92,91.15,34941.0
2025-03-31 11:25:00,91.14,91.29,91.07,91.14,23595.0,91.14,91.29,91.07,91.14,23595.0
2025-03-31 11:30:00,91.16,91.27,91.02,91.24,41099.0,91.16,91.27,91.02,91.24,41099.0
2025-03-31 11:35:00,91.25,91.4,91.24,91.4,9555.0,91.25,91.4,91.24,91.4,9555.0
2025-03-31 11:40:00,91.4,91.47,91.18,91.19,16543.0,91.4,91.47,91.18,91.19,16543.0
2025-03-31 11:45:00,91.23,91.38,91.19,91.38,8762.0,91.23,91.38,91.19,91.38,8762.0
2025-03-31 11:50:00,91.39,91.5,91.34,91.49,29827.0,91.39,91.5,91.34,91.49,29827.0
2025-03-31 11:55:00,91.48,91.5,91.22,91.24,66329.0,91.48,91.5,91.22,91.24,66329.0
2025-03-31 12:00:00,91.29,91.4,91.25,91.31,24460.0,91.29,91.4,91.25,91.31,24460.0
2025-03-31 12:05:00,91.35,91.35,91.15,91.21,21498.0,91.35,91.35,91.15,91.21,21498.0
2025-03-31 12:10:00,91.2,91.29,91.11,91.23,7137.0,91.2,91.29,91.11,91.23,7137.0
2025-03-31 12:15:00,91.23,91.27,91.15,91.25,13134.0,91.23,91.27,91.15,91.25,13134.0
2025-03-31 12:20:00,91.22,91.24,91.16,91.21,12637.0,91.22,91.24,91.16,91.21,12637.0
2025-03-31 12:25:00,91.27,91.43,91.24,91.43,11275.0,91.27,91.43,91.24,91.43,11275.0
2025-03-31 12:30:00,91.41,91.49,91.35,91.49,12572.0,91.41,91.49,91.35,91.49,12572.0
2025-03-31 12:35:00,91.49,91.77,91.49,91.77,18921.0,91.49,91.77,91.49,91.77,18921.0
2025-03-31 12:40:00,91.76,91.88,91.71,91.87,9406.0,91.76,91.88,91.71,91.87,9406.0
2025-03-31 12:45:00,91.85,91.9,91.79,91.9,13008.0,91.85,91.9,91.79,91.9,13008.0
2025-03-31 12:50:00,91.91,91.97,91.86,91.93,18405.0,91.91,91.97,91.86,91.93,18405.0
2025-03-31 12:55:00,91.93,91.93,91.63,91.65,20674.0,91.93,91.93,91.63,91.65,20674.0
2025-03-31 13:00:00,91.65,91.92,91.65,91.88,16643.0,91.65,91.92,91.65,91.88,16643.0
2025-03-31 13:05:00,91.87,91.96,91.8,91.95,12299.0,91.87,91.96,91.8,91.95,12299.0
2025-03-31 13:10:00,91.95,91.99,91.6,91.74,51558.0,91.95,91.99,91.6,91.74,51558.0
2025-03-31 13:15:00,91.74,91.83,91.52,91.57,30968.0,91.74,91.83,91.52,91.57,30968.0
2025-03-31 13:20:00,91.54,91.54,91.43,91.51,12105.0,91.54,91.54,91.43,91.51,12105.0
2025-03-31 13:25:00,91.51,91.56,91.43,91.54,5467.0,91.51,91.56,91.43,91.54,5467.0
2025-03-31 13:30:00,91.57,91.58,91.46,91.56,5475.0,91.57,91.58,91.46,91.56,5475.0
2025-03-31 13:35:00,91.56,91.65,91.5,91.63,9618.0,91.56,91.65,91.5,91.63,9618.0
2025-03-31 13:40:00,91.63,91.69,91.56,91.64,17826.0,91.63,91.69,91.56,91.64,17826.0
2025-03-31 13:45:00,91.6,91.62,91.53,91.6,12480.0,91.6,91.62,91.53,91.6,12480.0
2025-03-31 13:50:00,91.62,91.77,91.56,91.73,18560.0,91.62,91.77,91.56,91.73,18560.0
2025-03-31 13:55:00,91.71,91.71,91.53,91.55,7094.0,91.71,91.71,91.53,91.55,7094.0
2025-03-31 14:00:00,91.55,91.72,91.55,91.67,15736.0,91.55,91.72,91.55,91.67,15736.0
2025-03-31 14:05:00,91.67,91.81,91.66,91.78,11793.0,91.67,91.81,91.66,91.78,11793.0
2025-03-31 14:10:00,91.79,91.88,91.65,91.66,28333.0,91.79,91.88,91.65,91.66,28333.0
2025-03-31 14:15:00,91.62,91.79,91.61,91.79,31776.0,91.62,91.79,91.61,91.79,31776.0
2025-03-31 14:20:00,91.83,91.9,91.78,91.9,16102.0,91.83,91.9,91.78,91.9,16102.0
2025-03-31 14:25:00,91.89,91.96,91.66,91.84,39738.0,91.89,91.96,91.66,91.84,39738.0
2025-03-31 14:30:00,91.81,91.9,91.69,91.81,21110.0,91.81,91.9,91.69,91.81,21110.0
2025-03-31 14:35:00,91.88,91.98,91.86,91.88,9801.0,91.88,91.98,91.86,91.88,9801.0
2025-03-31 14:40:00,91.9,91.93,91.82,91.83,7562.0,91.9,91.93,91.82,91.83,7562.0
2025-03-31 14:45:00,91.83,91.83,91.69,91.8,9200.0,91.83,91.83,91.69,91.8,9200.0
2025-03-31 14:50:00,91.79,91.94,91.79,91.85,4219.0,91.79,91.94,91.79,91.85,4219.0
2025-03-31 14:55:00,91.83,91.86,91.66,91.67,14876.0,91.83,91.86,91.66,91.67,14876.0
2025-03-31 15:00:00,91.69,91.91,91.66,91.79,10272.0,91.69,91.91,91.66,91.79,10272.0
2025-03-31 15:05:00,91.83,91.99,91.79,91.9,16098.0,91.83,91.99,91.79,91.9,16098.0
2025-03-31 15:10:00,91.86,91.96,91.85,91.88,13361.0,91.86,91.96,91.85,91.88,13361.0
2025-03-31 15:15:00,91.86,91.94,91.84,91.9,9187.0,91.86,91.94,91.84,91.9,9187.0
2025-03-31 15:20:00,91.9,91.96,91.87,91.89,9738.0,91.9,91.96,91.87,91.89,9738.0
2025-03-31 15:25:00,91.87,91.87,91.64,91.7,28312.0,91.87,91.87,91.64,91.7,28312.0
2025-03-31 15:30:00,91.68,91.79,91.64,91.78,30456.0,91.68,91.79,91.64,91.78,30456.0
2025-03-31 15:35:00,91.77,91.87,91.7,91.8,15852.0,91.77,91.87,91.7,91.8,15852.0
2025-03-31 15:40:00,91.8,92.05,91.8,91.89,33437.0,91.8,92.05,91.8,91.89,33437.0
2025-03-31 15:45:00,91.88,92.04,91.84,91.98,32696.0,91.88,92.04,91.84,91.98,32696.0
2025-03-31 15:50:00,92.03,92.04,91.78,91.99,67979.0,92.03,92.04,91.78,91.99,67979.0
2025-03-31 15:55:00,91.95,92.17,91.92,92.0,187715.0,91.95,92.17,91.92,92.0,187715.0
2025-04-01 09:30:00,91.1,91.79,91.0,91.11,123823.0,91.1,91.79,91.0,91.11,123823.0
2025-04-01 09:35:00,91.19,91.31,90.84,91.0,58735.0,91.19,91.31,90.84,91.0,58735.0
2025-04-01 09:40:00,91.01,91.24,90.91,91.15,14293.0,91.01,91.24,90.91,91.15,14293.0
2025-04-01 09:45:00,91.06,91.35,90.99,91.24,19837.0,91.06,91.35,90.99,91.24,19837.0
2025-04-01 09:50:00,91.27,91.27,91.03,91.05,31725.0,91.27,91.27,91.03,91.05,31725.0
2025-04-01 09:55:00,91.04,91.19,90.75,91.03,25054.0,91.04,91.19,90.75,91.03,25054.0
2025-04-01 10:00:00,91.03,91.35,90.9,91.2,14021.0,91.03,91.35,90.9,91.2,14021.0
2025-04-01 10:05:00,91.19,91.33,91.09,91.25,26914.0,91.19,91.33,91.09,91.25,26914.0
2025-04-01 10:10:00,91.27,91.35,91.04,91.06,18594.0,91.27,91.35,91.04,91.06,18594.0
2025-04-01 10:15:00,91.08,91.14,90.82,90.88,16411.0,91.08,91.14,90.82,90.88,16411.0
2025-04-01 10:20:00,90.88,91.34,90.75,91.3,33932.0,90.88,91.34,90.75,91.3,33932.0
2025-04-01 10:25:00,91.3,91.47,91.21,91.23,22756.0,91.3,91.47,91.21,91.23,22756.0
2025-04-01 10:30:00,91.19,91.4,91.17,91.39,9328.0,91.19,91.4,91.17,91.39,9328.0
2025-04-01 10:35:00,91.42,91.48,91.19,91.48,11944.0,91.42,91.48,91.19,91.48,11944.0
2025-04-01 10:40:00,91.46,91.62,91.36,91.59,10757.0,91.46,91.62,91.36,91.59,10757.0
2025-04-01 10:45:00,91.6,91.63,91.42,91.42,8802.0,91.6,91.63,91.42,91.42,8802.0
2025-04-01 10:50:00,91.44,91.59,91.39,91.54,11647.0,91.44,91.59,91.39,91.54,11647.0
2025-04-01 10:55:00,91.56,91.56,91.42,91.49,7544.0,91.56,91.56,91.42,91.49,7544.0
2025-04-01 11:00:00,91.44,91.73,91.44,91.68,12836.0,91.44,91.73,91.44,91.68,12836.0
2025-04-01 11:05:00,91.66,91.89,91.64,91.82,10413.0,91.66,91.89,91.64,91.82,10413.0
2025-04-01 11:10:00,91.84,91.95,91.76,91.94,25029.0,91.84,91.95,91.76,91.94,25029.0
2025-04-01 11:15:00,91.93,92.11,91.84,92.01,25468.0,91.93,92.11,91.84,92.01,25468.0
2025-04-01 11:20:00,91.98,92.0,91.85,91.97,13520.0,91.98,92.0,91.85,91.97,13520.0
2025-04-01 11:25:00,91.99,92.01,91.85,91.91,12808.0,91.99,92.01,91.85,91.91,12808.0
2025-04-01 11:30:00,91.91,91.99,91.85,91.94,10798.0,91.91,91.99,91.85,91.94,10798.0
2025-04-01 11:35:00,91.91,91.92,91.75,91.77,13370.0,91.91,91.92,91.75,91.77,13370.0
2025-04-01 11:40:00,91.76,91.83,91.67,91.78,10567.0,91.76,91.83,91.67,91.78,10567.0
2025-04-01 11:45:00,91.8,91.83,91.65,91.67,6457.0,91.8,91.83,91.65,91.67,6457.0
2025-04-01 11:50:00,91.67,91.67,91.48,91.54,35326.0,91.67,91.67,91.48,91.54,35326.0
2025-04-01 11:55:00,91.56,91.77,91.54,91.76,14785.0,91.56,91.77,91.54,91.76,14785.0
2025-04-01 12:00:00,91.73,91.87,91.66,91.77,4009.0,91.73,91.87,91.66,91.77,4009.0
2025-04-01 12:05:00,91.77,91.96,91.76,91.9,8889.0,91.77,91.96,91.76,91.9,8889.0
2025-04-01 12:10:00,91.9,91.98,91.85,91.87,5789.0,91.9,91.98,91.85,91.87,5789.0
2025-04-01 12:15:00,91.91,92.05,91.9,92.02,6160.0,91.91,92.05,91.9,92.02,6160.0
2025-04-01 12:20:00,92.05,92.13,91.99,92.09,34715.0,92.05,92.13,91.99,92.09,34715.0
2025-04-01 12:25:00,92.13,92.16,91.87,91.87,11437.0,92.13,92.16,91.87,91.87,11437.0
2025-04-01 12:30:00,91.92,91.93,91.83,91.83,8620.0,91.92,91.93,91.83,91.83,8620.0
2025-04-01 12:35:00,91.82,91.87,91.71,91.72,9514.0,91.82,91.87,91.71,91.72,9514.0
2025-04-01 12:40:00,91.73,91.79,91.68,91.7,4362.0,91.73,91.79,91.68,91.7,4362.0
2025-04-01 12:45:00,91.67,91.79,91.66,91.79,8290.0,91.67,91.79,91.66,91.79,8290.0
2025-04-01 12:50:00,91.81,91.89,91.79,91.81,33614.0,91.81,91.89,91.79,91.81,33614.0
2025-04-01 12:55:00,91.81,91.92,91.78,91.79,6163.0,91.81,91.92,91.78,91.79,6163.0
2025-04-01 13:00:00,91.75,91.89,91.75,91.86,2992.0,91.75,91.89,91.75,91.86,2992.0
2025-04-01 13:05:00,91.88,91.88,91.73,91.8,16152.0,91.88,91.88,91.73,91.8,16152.0
2025-04-01 13:10:00,91.78,91.84,91.76,91.81,6559.0,91.78,91.84,91.76,91.81,6559.0
2025-04-01 13:15:00,91.8,91.8,91.71,91.71,7156.0,91.8,91.8,91.71,91.71,7156.0
2025-04-01 13:20:00,91.7,91.73,91.52,91.56,18491.0,91.7,91.73,91.52,91.56,18491.0
2025-04-01 13:25:00,91.58,91.58,91.49,91.52,3189.0,91.58,91.58,91.49,91.52,3189.0
2025-04-01 13:30:00,91.53,91.65,91.51,91.57,8898.0,91.53,91.65,91.51,91.57,8898.0
2025-04-01 13:35:00,91.58,91.65,91.55,91.62,6824.0,91.58,91.65,91.55,91.62,6824.0
2025-04-01 13:40:00,91.65,91.65,91.45,91.52,23643.0,91.65,91.65,91.45,91.52,23643.0
2025-04-01 13:45:00,91.48,91.65,91.48,91.65,1289.0,91.48,91.65,91.48,91.65,1289.0
2025-04-01 13:50:00,91.63,91.65,91.46,91.5,6312.0,91.63,91.65,91.46,91.5,6312.0
2025-04-01 13:55:00,91.51,91.52,91.42,91.42,6668.0,91.51,91.52,91.42,91.42,6668.0
2025-04-01 14:00:00,91.45,91.45,91.28,91.29,17224.0,91.45,91.45,91.28,91.29,17224.0
2025-04-01 14:05:00,91.35,91.37,91.18,91.2,6166.0,91.35,91.37,91.18,91.2,6166.0
2025-04-01 14:10:00,91.2,91.3,91.16,91.3,2293.0,91.2,91.3,91.16,91.3,2293.0
2025-04-01 14:15:00,91.3,91.3,91.15,91.17,6351.0,91.3,91.3,91.15,91.17,6351.0
2025-04-01 14:20:00,91.2,91.22,91.1,91.1,5359.0,91.2,91.22,91.1,91.1,5359.0
2025-04-01 14:25:00,91.12,91.24,91.07,91.11,6346.0,91.12,91.24,91.07,91.11,6346.0
2025-04-01 14:30:00,91.1,91.15,91.06,91.06,6659.0,91.1,91.15,91.06,91.06,6659.0
2025-04-01 14:35:00,91.1,91.11,91.05,91.05,6057.0,91.1,91.11,91.05,91.05,6057.0
2025-04-01 14:40:00,91.07,91.13,91.05,91.13,3340.0,91.07,91.13,91.05,91.13,3340.0
2025-04-01 14:45:00,91.12,91.14,91.07,91.09,4631.0,91.12,91.14,91.07,91.09,4631.0
2025-04-01 14:50:00,91.08,91.13,91.07,91.12,5698.0,91.08,91.13,91.07,91.12,5698.0
2025-04-01 14:55:00,91.12,91.18,91.1,91.15,19301.0,91.12,91.18,91.1,91.15,19301.0
2025-04-01 15:00:00,91.16,91.62,91.15,91.27,61693.0,91.16,91.62,91.15,91.27,61693.0
2025-04-01 15:05:00,91.23,91.29,91.2,91.2,10049.0,91.23,91.29,91.2,91.2,10049.0
2025-04-01 15:10:00,91.2,91.32,91.18,91.26,19730.0,91.2,91.32,91.18,91.26,19730.0
2025-04-01 15:15:00,91.27,91.31,91.16,91.19,17351.0,91.27,91.31,91.16,91.19,17351.0
2025-04-01 15:20:00,91.19,91.34,91.18,91.33,14062.0,91.19,91.34,91.18,91.33,14062.0
2025-04-01 15:25:00,91.34,91.34,91.27,91.27,11960.0,91.34,91.34,91.27,91.27,11960.0
2025-04-01 15:30:00,91.29,91.39,91.28,91.35,12745.0,91.29,91.39,91.28,91.35,12745.0
2025-04-01 15:35:00,91.37,91.61,91.35,91.59,18564.0,91.37,91.61,91.35,91.59,18564.0
2025-04-01 15:40:00,91.59,91.64,91.5,91.53,19206.0,91.59,91.64,91.5,91.53,19206.0
2025-04-01 15:45:00,91.53,91.69,91.53,91.65,23678.0,91.53,91.69,91.53,91.65,23678.0
2025-04-01 15:50:00,91.64,91.76,91.55,91.72,26749.0,91.64,91.76,91.55,91.72,26749.0
2025-04-01 15:55:00,91.7,91.72,91.54,91.64,114076.0,91.7,91.72,91.54,91.64,114076.0
2025-04-02 09:30:00,91.89,92.49,91.74,92.31,114658.0,91.89,92.49,91.74,92.31,114658.0
2025-04-02 09:35:00,92.3,92.71,92.21,92.34,60135.0,92.3,92.71,92.21,92.34,60135.0
2025-04-02 09:40:00,92.29,92.55,92.1,92.19,44889.0,92.29,92.55,92.1,92.19,44889.0
2025-04-02 09:45:00,92.18,92.42,91.97,92.04,37526.0,92.18,92.42,91.97,92.04,37526.0
2025-04-02 09:50:00,92.06,92.08,91.62,91.62,26049.0,92.06,92.08,91.62,91.62,26049.0
2025-04-02 09:55:00,91.58,91.77,91.31,91.76,38560.0,91.58,91.77,91.31,91.76,38560.0
2025-04-02 10:00:00,91.59,91.98,91.57,91.89,17226.0,91.59,91.98,91.57,91.89,17226.0
2025-04-02 10:05:00,91.93,91.97,91.64,91.68,13159.0,91.93,91.97,91.64,91.68,13159.0
2025-04-02 10:10:00,91.68,91.8,91.54,91.75,20791.0,91.68,91.8,91.54,91.75,20791.0
2025-04-02 10:15:00,91.74,91.74,91.54,91.72,19738.0,91.74,91.74,91.54,91.72,19738.0
2025-04-02 10:20:00,91.69,91.69,91.54,91.59,11212.0,91.69,91.69,91.54,91.59,11212.0
2025-04-02 10:25:00,91.59,91.59,91.22,91.26,27070.0,91.59,91.59,91.22,91.26,27070.0
2025-04-02 10:30:00,91.31,91.59,91.3,91.59,24444.0,91.31,91.59,91.3,91.59,24444.0
2025-04-02 10:35:00,91.57,91.65,91.44,91.52,9838.0,91.57,91.65,91.44,91.52,9838.0
2025-04-02 10:40:00,91.56,91.66,91.52,91.53,13798.0,91.56,91.66,91.52,91.53,13798.0
2025-04-02 10:45:00,91.52,91.63,91.36,91.43,12779.0,91.52,91.63,91.36,91.43,12779.0
2025-04-02 10:50:00,91.45,91.6,91.44,91.47,15159.0,91.45,91.6,91.44,91.47,15159.0
2025-04-02 10:55:00,91.44,91.58,91.39,91.49,13225.0,91.44,91.58,91.39,91.49,13225.0
2025-04-02 11:00:00,91.5,91.63,91.42,91.63,15323.0,91.5,91.63,91.42,91.63,15323.0
2025-04-02 11:05:00,91.63,91.71,91.51,91.64,32405.0,91.63,91.71,91.51,91.64,32405.0
2025-04-02 11:10:00,91.64,91.64,91.35,91.36,76136.0,91.64,91.64,91.35,91.36,76136.0
2025-04-02 11:15:00,91.38,91.43,91.27,91.27,12389.0,91.38,91.43,91.27,91.27,12389.0
2025-04-02 11:20:00,91.28,91.45,91.25,91.43,16564.0,91.28,91.45,91.25,91.43,16564.0
2025-04-02 11:25:00,91.43,91.5,91.38,91.42,14412.0,91.43,91.5,91.38,91.42,14412.0
2025-04-02 11:30:00,91.42,91.42,91.32,91.38,10886.0,91.42,91.42,91.32,91.38,10886.0
2025-04-02 11:35:00,91.4,91.47,91.31,91.46,10610.0,91.4,91.47,91.31,91.46,10610.0
2025-04-02 11:40:00,91.5,91.53,91.4,91.42,13493.0,91.5,91.53,91.4,91.42,13493.0
2025-04-02 11:45:00,91.4,91.44,91.32,91.41,10641.0,91.4,91.44,91.32,91.41,10641.0
2025-04-02 11:50:00,91.43,91.67,91.38,91.64,9222.0,91.43,91.67,91.38,91.64,9222.0
2025-04-02 11:55:00,91.62,91.71,91.6,91.67,12242.0,91.62,91.71,91.6,91.67,12242.0
2025-04-02 12:00:00,91.65,91.74,91.59,91.69,10754.0,91.65,91.74,91.59,91.69,10754.0
2025-04-02 12:05:00,91.69,91.79,91.67,91.79,8808.0,91.69,91.79,91.67,91.79,8808.0
2025-04-02 12:10:00,91.79,91.96,91.75,91.96,8498.0,91.79,91.96,91.75,91.96,8498.0
2025-04-02 12:15:00,91.97,92.01,91.91,91.94,10539.0,91.97,92.01,91.91,91.94,10539.0
2025-04-02 12:20:00,91.91,91.93,91.84,91.89,18638.0,91.91,91.93,91.84,91.89,18638.0
2025-04-02 12:25:00,91.9,91.93,91.87,91.9,6922.0,91.9,91.93,91.87,91.9,6922.0
2025-04-02 12:30:00,91.89,91.97,91.86,91.87,8545.0,91.89,91.97,91.86,91.87,8545.0
2025-04-02 12:35:00,91.88,91.9,91.8,91.87,7468.0,91.88,91.9,91.8,91.87,7468.0
2025-04-02 12:40:00,91.89,91.97,91.84,91.97,9884.0,91.89,91.97,91.84,91.97,9884.0
2025-04-02 12:45:00,91.97,91.99,91.89,91.98,15569.0,91.97,91.99,91.89,91.98,15569.0
2025-04-02 12:50:00,91.99,92.28,91.99,92.25,18423.0,91.99,92.28,91.99,92.25,18423.0
2025-04-02 12:55:00,92.22,92.25,91.95,92.01,18162.0,92.22,92.25,91.95,92.01,18162.0
2025-04-02 13:00:00,91.98,92.14,91.96,92.14,17000.0,91.98,92.14,91.96,92.14,17000.0
2025-04-02 13:05:00,92.1,92.12,92.04,92.1,8667.0,92.1,92.12,92.04,92.1,8667.0
2025-04-02 13:10:00,92.1,92.15,92.06,92.06,7890.0,92.1,92.15,92.06,92.06,7890.0
2025-04-02 13:15:00,92.06,92.07,91.93,91.95,9156.0,92.06,92.07,91.93,91.95,9156.0
2025-04-02 13:20:00,91.94,91.96,91.82,91.89,11805.0,91.94,91.96,91.82,91.89,11805.0
2025-04-02 13:25:00,91.87,91.89,91.8,91.8,10617.0,91.87,91.89,91.8,91.8,10617.0
2025-04-02 13:30:00,91.8,91.83,91.73,91.78,10977.0,91.8,91.83,91.73,91.78,10977.0
2025-04-02 13:35:00,91.76,91.76,91.64,91.72,9697.0,91.76,91.76,91.64,91.72,9697.0
2025-04-02 13:40:00,91.73,91.73,91.59,91.63,7549.0,91.73,91.73,91.59,91.63,7549.0
2025-04-02 13:45:00,91.64,91.64,91.49,91.49,10274.0,91.64,91.64,91.49,91.49,10274.0
2025-04-02 13:50:00,91.52,91.52,91.42,91.43,9521.0,91.52,91.52,91.42,91.43,9521.0
2025-04-02 13:55:00,91.46,91.53,91.38,91.39,13507.0,91.46,91.53,91.38,91.39,13507.0
2025-04-02 14:00:00,91.37,91.51,91.3,91.3,34972.0,91.37,91.51,91.3,91.3,34972.0
2025-04-02 14:05:00,91.3,91.31,91.13,91.29,47403.0,91.3,91.31,91.13,91.29,47403.0
2025-04-02 14:10:00,91.32,91.46,91.29,91.45,17818.0,91.32,91.46,91.29,91.45,17818.0
2025-04-02 14:15:00,91.44,91.52,91.37,91.45,11449.0,91.44,91.52,91.37,91.45,11449.0
2025-04-02 14:20:00,91.48,91.55,91.44,91.46,9136.0,91.48,91.55,91.44,91.46,9136.0
2025-04-02 14:25:00,91.46,91.55,91.4,91.43,21445.0,91.46,91.55,91.4,91.43,21445.0
2025-04-02 14:30:00,91.41,91.54,91.38,91.52,7483.0,91.41,91.54,91.38,91.52,7483.0
2025-04-02 14:35:00,91.57,91.72,91.57,91.72,13687.0,91.57,91.72,91.57,91.72,13687.0
2025-04-02 14:40:00,91.74,91.79,91.6,91.63,20894.0,91.74,91.79,91.6,91.63,20894.0
2025-04-02 14:45:00,91.6,91.69,91.6,91.67,12472.0,91.6,91.69,91.6,91.67,12472.0
2025-04-02 14:50:00,91.65,91.76,91.59,91.72,8777.0,91.65,91.76,91.59,91.72,8777.0
2025-04-02 14:55:00,91.71,91.71,91.48,91.5,26128.0,91.71,91.71,91.48,91.5,26128.0
2025-04-02 15:00:00,91.51,91.68,91.51,91.64,10172.0,91.51,91.68,91.51,91.64,10172.0
2025-04-02 15:05:00,91.65,91.67,91.56,91.64,6249.0,91.65,91.67,91.56,91.64,6249.0
2025-04-02 15:10:00,91.59,91.63,91.55,91.59,10296.0,91.59,91.63,91.55,91.59,10296.0
2025-04-02 15:15:00,91.58,91.71,91.58,91.65,15498.0,91.58,91.71,91.58,91.65,15498.0
2025-04-02 15:20:00,91.67,91.69,91.5,91.67,230655.0,91.67,91.69,91.5,91.67,230655.0
2025-04-02 15:25:00,91.66,91.89,91.63,91.86,22213.0,91.66,91.89,91.63,91.86,22213.0
2025-04-02 15:30:00,91.87,91.95,91.82,91.9,18515.0,91.87,91.95,91.82,91.9,18515.0
2025-04-02 15:35:00,91.89,91.94,91.77,91.8,16882.0,91.89,91.94,91.77,91.8,16882.0
2025-04-02 15:40:00,91.8,91.94,91.79,91.9,13868.0,91.8,91.94,91.79,91.9,13868.0
2025-04-02 15:45:00,91.91,91.98,91.89,91.89,12301.0,91.91,91.98,91.89,91.89,12301.0
2025-04-02 15:50:00,91.92,91.94,91.77,91.87,29561.0,91.92,91.94,91.77,91.87,29561.0
2025-04-02 15:55:00,91.86,91.98,91.82,91.97,67262.0,91.86,91.98,91.82,91.97,67262.0
2025-04-03 09:30:00,89.05,89.6,88.43,89.15,285682.0,89.05,89.6,88.43,89.15,285682.0
2025-04-03 09:35:00,89.0,89.34,88.73,89.21,65823.0,89.0,89.34,88.73,89.21,65823.0
2025-04-03 09:40:00,89.21,89.23,88.42,88.49,62820.0,89.21,89.23,88.42,88.49,62820.0
2025-04-03 09:45:00,88.4,88.93,88.3,88.5,81268.0,88.4,88.93,88.3,88.5,81268.0
2025-04-03 09:50:00,88.53,89.27,88.52,89.08,89412.0,88.53,89.27,88.52,89.08,89412.0
2025-04-03 09:55:00,89.11,89.62,88.98,89.37,145520.0,89.11,89.62,88.98,89.37,145520.0
2025-04-03 10:00:00,89.25,89.39,89.02,89.05,71367.0,89.25,89.39,89.02,89.05,71367.0
2025-04-03 10:05:00,89.07,89.76,88.99,89.69,122545.0,89.07,89.76,88.99,89.69,122545.0
2025-04-03 10:10:00,89.67,89.98,89.43,89.75,66842.0,89.67,89.98,89.43,89.75,66842.0
2025-04-03 10:15:00,89.75,90.3,89.74,90.18,64900.0,89.75,90.3,89.74,90.18,64900.0
2025-04-03 10:20:00,90.19,90.69,90.18,90.62,65987.0,90.19,90.69,90.18,90.62,65987.0
2025-04-03 10:25:00,90.6,90.8,90.55,90.66,69327.0,90.6,90.8,90.55,90.66,69327.0
2025-04-03 10:30:00,90.65,90.98,90.4,90.52,121019.0,90.65,90.98,90.4,90.52,121019.0
2025-04-03 10:35:00,90.48,90.49,90.03,90.05,69685.0,90.48,90.49,90.03,90.05,69685.0
2025-04-03 10:40:00,90.05,90.23,89.94,89.99,70911.0,90.05,90.23,89.94,89.99,70911.0
2025-04-03 10:45:00,90.0,90.13,89.88,89.97,61906.0,90.0,90.13,89.88,89.97,61906.0
2025-04-03 10:50:00,89.94,90.0,89.65,89.69,37917.0,89.94,90.0,89.65,89.69,37917.0
2025-04-03 10:55:00,89.69,89.96,89.67,89.68,39449.0,89.69,89.96,89.67,89.68,39449.0
2025-04-03 11:00:00,89.68,90.11,89.68,90.0,20916.0,89.68,90.11,89.68,90.0,20916.0
2025-04-03 11:05:00,90.06,90.06,89.72,89.76,17293.0,90.06,90.06,89.72,89.76,17293.0
2025-04-03 11:10:00,89.84,90.08,89.82,89.86,27221.0,89.84,90.08,89.82,89.86,27221.0
2025-04-03 11:15:00,89.86,90.19,89.86,90.13,22596.0,89.86,90.19,89.86,90.13,22596.0
2025-04-03 11:20:00,90.15,90.19,89.93,89.99,36876.0,90.15,90.19,89.93,89.99,36876.0
2025-04-03 11:25:00,89.98,90.17,89.98,90.05,28845.0,89.98,90.17,89.98,90.05,28845.0
2025-04-03 11:30:00,90.07,90.33,90.0,90.03,38305.0,90.07,90.33,90.0,90.03,38305.0
2025-04-03 11:35:00,90.02,90.31,89.97,90.16,19518.0,90.02,90.31,89.97,90.16,19518.0
2025-04-03 11:40:00,90.16,90.25,90.1,90.24,21413.0,90.16,90.25,90.1,90.24,21413.0
2025-04-03 11:45:00,90.27,90.42,90.2,90.3,20966.0,90.27,90.42,90.2,90.3,20966.0
2025-04-03 11:50:00,90.31,90.42,90.23,90.39,12485.0,90.31,90.42,90.23,90.39,12485.0
2025-04-03 11:55:00,90.42,90.6,90.38,90.51,20729.0,90.42,90.6,90.38,90.51,20729.0
2025-04-03 12:00:00,90.5,90.74,90.49,90.62,15624.0,90.5,90.74,90.49,90.62,15624.0
2025-04-03 12:05:00,90.65,90.77,90.61,90.65,12269.0,90.65,90.77,90.61,90.65,12269.0
2025-04-03 12:10:00,90.64,90.73,90.61,90.7,14008.0,90.64,90.73,90.61,90.7,14008.0
2025-04-03 12:15:00,90.71,90.89,90.67,90.89,9031.0,90.71,90.89,90.67,90.89,9031.0
2025-04-03 12:20:00,90.85,90.87,90.74,90.81,16454.0,90.85,90.87,90.74,90.81,16454.0
2025-04-03 12:25:00,90.79,90.82,90.64,90.74,25423.0,90.79,90.82,90.64,90.74,25423.0
2025-04-03 12:30:00,90.74,90.81,90.6,90.63,17457.0,90.74,90.81,90.6,90.63,17457.0
2025-04-03 12:35:00,90.63,90.66,90.45,90.51,14205.0,90.63,90.66,90.45,90.51,14205.0
2025-04-03 12:40:00,90.51,90.64,90.48,90.5,12239.0,90.51,90.64,90.48,90.5,12239.0
2025-04-03 12:45:00,90.5,90.53,90.33,90.52,24348.0,90.5,90.53,90.33,90.52,24348.0
2025-04-03 12:50:00,90.5,90.52,90.37,90.38,16219.0,90.5,90.52,90.37,90.38,16219.0
2025-04-03 12:55:00,90.35,90.38,90.31,90.36,18481.0,90.35,90.38,90.31,90.36,18481.0
2025-04-03 13:00:00,90.36,90.39,90.25,90.25,13128.0,90.36,90.39,90.25,90.25,13128.0
2025-04-03 13:05:00,90.24,90.43,90.23,90.29,9623.0,90.24,90.43,90.23,90.29,9623.0
2025-04-03 13:10:00,90.26,90.27,90.15,90.25,7235.0,90.26,90.27,90.15,90.25,7235.0
2025-04-03 13:15:00,90.25,90.27,90.19,90.26,11180.0,90.25,90.27,90.19,90.26,11180.0
2025-04-03 13:20:00,90.26,90.27,90.07,90.09,17675.0,90.26,90.27,90.07,90.09,17675.0
2025-04-03 13:25:00,90.09,90.1,89.9,89.92,21554.0,90.09,90.1,89.9,89.92,21554.0
2025-04-03 13:30:00,89.91,90.17,89.9,90.17,21270.0,89.91,90.17,89.9,90.17,21270.0
2025-04-03 13:35:00,90.17,90.32,90.16,90.25,9346.0,90.17,90.32,90.16,90.25,9346.0
2025-04-03 13:40:00,90.24,90.3,90.23,90.26,7485.0,90.24,90.3,90.23,90.26,7485.0
2025-04-03 13:45:00,90.26,90.26,90.11,90.13,6799.0,90.26,90.26,90.11,90.13,6799.0
2025-04-03 13:50:00,90.17,90.2,90.12,90.19,14063.0,90.17,90.2,90.12,90.19,14063.0
2025-04-03 13:55:00,90.18,90.2,90.04,90.06,34055.0,90.18,90.2,90.04,90.06,34055.0
2025-04-03 14:00:00,90.08,90.17,90.07,90.12,34980.0,90.08,90.17,90.07,90.12,34980.0
2025-04-03 14:05:00,90.14,90.16,89.87,89.9,32945.0,90.14,90.16,89.87,89.9,32945.0
2025-04-03 14:10:00,89.9,89.9,89.65,89.72,36918.0,89.9,89.9,89.65,89.72,36918.0
2025-04-03 14:15:00,89.72,89.76,89.57,89.68,22568.0,89.72,89.76,89.57,89.68,22568.0
2025-04-03 14:20:00,89.67,89.73,89.62,89.66,8031.0,89.67,89.73,89.62,89.66,8031.0
2025-04-03 14:25:00,89.66,89.68,89.62,89.67,18153.0,89.66,89.68,89.62,89.67,18153.0
2025-04-03 14:30:00,89.69,89.84,89.6,89.73,25198.0,89.69,89.84,89.6,89.73,25198.0
2025-04-03 14:35:00,89.75,90.06,89.73,90.0,12108.0,89.75,90.06,89.73,90.0,12108.0
2025-04-03 14:40:00,90.0,90.04,89.91,89.93,11199.0,90.0,90.04,89.91,89.93,11199.0
2025-04-03 14:45:00,89.9,90.0,89.77,89.8,26109.0,89.9,90.0,89.77,89.8,26109.0
2025-04-03 14:50:00,89.76,89.93,89.71,89.87,31223.0,89.76,89.93,89.71,89.87,31223.0
2025-04-03 14:55:00,89.87,89.87,89.72,89.87,23535.0,89.87,89.87,89.72,89.87,23535.0
2025-04-03 15:00:00,89.87,90.05,89.81,90.03,14570.0,89.87,90.05,89.81,90.03,14570.0
2025-04-03 15:05:00,90.04,90.09,89.92,89.95,15083.0,90.04,90.09,89.92,89.95,15083.0
2025-04-03 15:10:00,89.96,90.06,89.89,89.98,18200.0,89.96,90.06,89.89,89.98,18200.0
2025-04-03 15:15:00,89.99,89.99,89.61,89.75,21363.0,89.99,89.99,89.61,89.75,21363.0
2025-04-03 15:20:00,89.75,89.8,89.68,89.77,15771.0,89.75,89.8,89.68,89.77,15771.0
2025-04-03 15:25:00,89.78,89.83,89.68,89.72,18781.0,89.78,89.83,89.68,89.72,18781.0
2025-04-03 15:30:00,89.72,89.74,89.54,89.59,27233.0,89.72,89.74,89.54,89.59,27233.0
2025-04-03 15:35:00,89.59,89.74,89.57,89.71,32666.0,89.59,89.74,89.57,89.71,32666.0
2025-04-03 15:40:00,89.7,89.88,89.69,89.86,40238.0,89.7,89.88,89.69,89.86,40238.0
2025-04-03 15:45:00,89.87,89.9,89.7,89.79,48228.0,89.87,89.9,89.7,89.79,48228.0
2025-04-03 15:50:00,89.75,89.92,89.74,89.89,71239.0,89.75,89.92,89.74,89.89,71239.0
2025-04-03 15:55:00,89.89,89.94,89.76,89.79,151637.0,89.89,89.94,89.76,89.79,151637.0
2025-04-04 09:30:00,82.8,84.59,82.72,83.27,456819.0,82.8,84.59,82.72,83.27,456819.0
2025-04-04 09:35:00,83.29,83.39,82.33,82.6,203376.0,83.29,83.39,82.33,82.6,203376.0
2025-04-04 09:40:00,82.6,82.79,81.67,82.4,348771.0,82.6,82.79,81.67,82.4,348771.0
2025-04-04 09:45:00,82.35,82.94,82.09,82.76,193696.0,82.35,82.94,82.09,82.76,193696.0
2025-04-04 09:50:00,82.79,83.0,82.17,82.21,127787.0,82.79,83.0,82.17,82.21,127787.0
2025-04-04 09:55:00,82.26,82.9,81.97,82.9,109793.0,82.26,82.9,81.97,82.9,109793.0
2025-04-04 10:00:00,82.85,82.94,82.24,82.59,122886.0,82.85,82.94,82.24,82.59,122886.0
2025-04-04 10:05:00,82.63,82.73,81.93,82.09,101243.0,82.63,82.73,81.93,82.09,101243.0
2025-04-04 10:10:00,82.12,82.15,81.39,81.69,189623.0,82.12,82.15,81.39,81.69,189623.0
2025-04-04 10:15:00,81.68,81.78,81.27,81.5,133493.0,81.68,81.78,81.27,81.5,133493.0
2025-04-04 10:20:00,81.53,81.55,80.94,81.02,163934.0,81.53,81.55,80.94,81.02,163934.0
2025-04-04 10:25:00,81.06,81.06,80.63,81.02,244873.0,81.06,81.06,80.63,81.02,244873.0
2025-04-04 10:30:00,81.01,81.32,80.57,80.58,187775.0,81.01,81.32,80.57,80.58,187775.0
2025-04-04 10:35:00,80.58,80.67,79.91,80.11,271455.0,80.58,80.67,79.91,80.11,271455.0
2025-04-04 10:40:00,80.11,80.16,79.39,79.43,240030.0,80.11,80.16,79.39,79.43,240030.0
2025-04-04 10:45:00,79.43,79.43,78.98,79.03,412288.0,79.43,79.43,78.98,79.03,412288.0
2025-04-04 10:50:00,79.03,79.93,78.71,79.82,275679.0,79.03,79.93,78.71,79.82,275679.0
2025-04-04 10:55:00,79.8,80.39,79.73,80.19,258398.0,79.8,80.39,79.73,80.19,258398.0
2025-04-04 11:00:00,80.16,81.5,79.89,81.3,146204.0,80.16,81.5,79.89,81.3,146204.0
2025-04-04 11:05:00,81.34,81.45,80.43,80.69,106259.0,81.34,81.45,80.43,80.69,106259.0
2025-04-04 11:10:00,80.68,81.34,80.6,81.06,103998.0,80.68,81.34,80.6,81.06,103998.0
2025-04-04 11:15:00,81.08,81.44,80.68,80.73,171645.0,81.08,81.44,80.68,80.73,171645.0
2025-04-04 11:20:00,80.69,80.96,80.6,80.85,80030.0,80.69,80.96,80.6,80.85,80030.0
2025-04-04 11:25:00,80.8,80.8,80.36,80.41,93172.0,80.8,80.8,80.36,80.41,93172.0
2025-04-04 11:30:00,80.41,80.63,80.27,80.34,129675.0,80.41,80.63,80.27,80.34,129675.0
2025-04-04 11:35:00,80.37,80.67,80.1,80.61,93821.0,80.37,80.67,80.1,80.61,93821.0
2025-04-04 11:40:00,80.61,81.09,80.44,80.9,111571.0,80.61,81.09,80.44,80.9,111571.0
2025-04-04 11:45:00,80.9,81.38,80.83,81.25,128210.0,80.9,81.38,80.83,81.25,128210.0
2025-04-04 11:50:00,81.24,81.45,81.07,81.13,95384.0,81.24,81.45,81.07,81.13,95384.0
2025-04-04 11:55:00,81.14,81.26,80.6,80.62,71421.0,81.14,81.26,80.6,80.62,71421.0
2025-04-04 12:00:00,80.6,80.81,80.4,80.4,87542.0,80.6,80.81,80.4,80.4,87542.0
2025-04-04 12:05:00,80.39,80.79,80.37,80.47,63033.0,80.39,80.79,80.37,80.47,63033.0
2025-04-04 12:10:00,80.47,80.73,80.33,80.6,55384.0,80.47,80.73,80.33,80.6,55384.0
2025-04-04 12:15:00,80.63,80.71,80.29,80.39,63322.0,80.63,80.71,80.29,80.39,63322.0
2025-04-04 12:20:00,80.37,80.41,80.12,80.29,70107.0,80.37,80.41,80.12,80.29,70107.0
2025-04-04 12:25:00,80.3,80.38,80.13,80.29,66934.0,80.3,80.38,80.13,80.29,66934.0
2025-04-04 12:30:00,80.26,80.59,80.21,80.48,133224.0,80.26,80.59,80.21,80.48,133224.0
2025-04-04 12:35:00,80.48,80.8,80.44,80.72,59207.0,80.48,80.8,80.44,80.72,59207.0
2025-04-04 12:40:00,80.75,80.79,80.5,80.5,26834.0,80.75,80.79,80.5,80.5,26834.0
2025-04-04 12:45:00,80.48,80.56,80.21,80.34,53435.0,80.48,80.56,80.21,80.34,53435.0
2025-04-04 12:50:00,80.34,80.43,80.26,80.42,38950.0,80.34,80.43,80.26,80.42,38950.0
2025-04-04 12:55:00,80.43,80.58,80.43,80.52,27631.0,80.43,80.58,80.43,80.52,27631.0
2025-04-04 13:00:00,80.54,80.63,80.38,80.42,59331.0,80.54,80.63,80.38,80.42,59331.0
2025-04-04 13:05:00,80.43,80.5,80.34,80.39,50016.0,80.43,80.5,80.34,80.39,50016.0
2025-04-04 13:10:00,80.37,80.39,80.04,80.12,51804.0,80.37,80.39,80.04,80.12,51804.0
2025-04-04 13:15:00,80.12,80.28,80.01,80.11,65658.0,80.12,80.28,80.01,80.11,65658.0
2025-04-04 13:20:00,80.13,80.53,80.13,80.52,56237.0,80.13,80.53,80.13,80.52,56237.0
2025-04-04 13:25:00,80.55,80.64,80.42,80.43,29583.0,80.55,80.64,80.42,80.43,29583.0
2025-04-04 13:30:00,80.43,80.54,80.32,80.48,47490.0,80.43,80.54,80.32,80.48,47490.0
2025-04-04 13:35:00,80.48,80.77,80.46,80.75,55749.0,80.48,80.77,80.46,80.75,55749.0
2025-04-04 13:40:00,80.73,80.91,80.58,80.61,39691.0,80.73,80.91,80.58,80.61,39691.0
2025-04-04 13:45:00,80.61,80.76,80.49,80.71,36649.0,80.61,80.76,80.49,80.71,36649.0
2025-04-04 13:50:00,80.72,80.76,80.62,80.75,23868.0,80.72,80.76,80.62,80.75,23868.0
2025-04-04 13:55:00,80.74,80.96,80.71,80.9,58682.0,80.74,80.96,80.71,80.9,58682.0
2025-04-04 14:00:00,80.92,81.19,80.92,81.04,37998.0,80.92,81.19,80.92,81.04,37998.0
2025-04-04 14:05:00,81.03,81.07,80.86,80.94,25698.0,81.03,81.07,80.86,80.94,25698.0
2025-04-04 14:10:00,80.95,80.96,80.8,80.8,59433.0,80.95,80.96,80.8,80.8,59433.0
2025-04-04 14:15:00,80.79,80.79,80.66,80.79,41439.0,80.79,80.79,80.66,80.79,41439.0
2025-04-04 14:20:00,80.79,80.95,80.6,80.63,47539.0,80.79,80.95,80.6,80.63,47539.0
2025-04-04 14:25:00,80.64,80.68,80.38,80.39,45155.0,80.64,80.68,80.38,80.39,45155.0
2025-04-04 14:30:00,80.39,80.65,80.32,80.6,61428.0,80.39,80.65,80.32,80.6,61428.0
2025-04-04 14:35:00,80.61,80.72,80.47,80.54,51966.0,80.61,80.72,80.47,80.54,51966.0
2025-04-04 14:40:00,80.53,80.66,80.47,80.54,59139.0,80.53,80.66,80.47,80.54,59139.0
2025-04-04 14:45:00,80.53,80.76,80.5,80.7,60395.0,80.53,80.76,80.5,80.7,60395.0
2025-04-04 14:50:00,80.71,81.02,80.55,80.84,77243.0,80.71,81.02,80.55,80.84,77243.0
2025-04-04 14:55:00,80.84,81.01,80.8,80.93,50227.0,80.84,81.01,80.8,80.93,50227.0
2025-04-04 15:00:00,80.96,81.2,80.94,81.1,63562.0,80.96,81.2,80.94,81.1,63562.0
2025-04-04 15:05:00,81.09,81.25,81.02,81.19,52926.0,81.09,81.25,81.02,81.19,52926.0
2025-04-04 15:10:00,81.19,81.36,81.16,81.36,38703.0,81.19,81.36,81.16,81.36,38703.0
2025-04-04 15:15:00,81.35,81.38,81.03,81.03,58507.0,81.35,81.38,81.03,81.03,58507.0
2025-04-04 15:20:00,81.03,81.5,81.03,81.48,99781.0,81.03,81.5,81.03,81.48,99781.0
2025-04-04 15:25:00,81.48,81.6,81.42,81.58,65401.0,81.48,81.6,81.42,81.58,65401.0
2025-04-04 15:30:00,81.56,82.0,81.49,81.98,56891.0,81.56,82.0,81.49,81.98,56891.0
2025-04-04 15:35:00,81.98,82.03,81.73,81.92,106465.0,81.98,82.03,81.73,81.92,106465.0
2025-04-04 15:40:00,81.91,81.97,81.68,81.84,120232.0,81.91,81.97,81.68,81.84,120232.0
2025-04-04 15:45:00,81.84,82.07,81.83,82.01,134072.0,81.84,82.07,81.83,82.01,134072.0
2025-04-04 15:50:00,82.0,82.18,81.92,82.17,220353.0,82.0,82.18,81.92,82.17,220353.0
2025-04-04 15:55:00,82.16,82.44,82.08,82.43,404949.0,82.16,82.44,82.08,82.43,404949.0
2025-04-07 09:30:00,78.37,82.8,78.36,81.67,637623.0,78.37,82.8,78.36,81.67,637623.0
2025-04-07 09:35:00,81.67,81.78,80.34,80.8,238481.0,81.67,81.78,80.34,80.8,238481.0
2025-04-07 09:40:00,80.87,80.89,79.81,80.5,207873.0,80.87,80.89,79.81,80.5,207873.0
2025-04-07 09:45:00,80.55,81.55,80.36,81.34,160163.0,80.55,81.55,80.36,81.34,160163.0
2025-04-07 09:50:00,81.39,82.37,81.38,82.37,181961.0,81.39,82.37,81.38,82.37,181961.0
2025-04-07 09:55:00,82.34,82.74,82.05,82.6,267495.0,82.34,82.74,82.05,82.6,267495.0
2025-04-07 10:00:00,82.57,82.84,81.84,82.2,214020.0,82.57,82.84,81.84,82.2,214020.0
2025-04-07 10:05:00,82.14,82.47,81.7,81.77,146439.0,82.14,82.47,81.7,81.77,146439.0
2025-04-07 10:10:00,81.77,83.81,81.75,83.3,207981.0,81.77,83.81,81.75,83.3,207981.0
2025-04-07 10:15:00,83.33,83.9,82.68,82.73,210919.0,83.33,83.9,82.68,82.73,210919.0
2025-04-07 10:20:00,82.75,82.86,81.25,81.45,128682.0,82.75,82.86,81.25,81.45,128682.0
2025-04-07 10:25:00,81.43,81.75,80.62,80.69,105061.0,81.43,81.75,80.62,80.69,105061.0
2025-04-07 10:30:00,80.76,81.47,80.6,80.73,121035.0,80.76,81.47,80.6,80.73,121035.0
2025-04-07 10:35:00,80.74,80.94,79.94,79.96,206583.0,80.74,80.94,79.94,79.96,206583.0
2025-04-07 10:40:00,79.96,80.61,79.83,80.59,142542.0,79.96,80.61,79.83,80.59,142542.0
2025-04-07 10:45:00,80.59,80.94,80.23,80.48,80902.0,80.59,80.94,80.23,80.48,80902.0
2025-04-07 10:50:00,80.55,81.68,80.5,81.56,127463.0,80.55,81.68,80.5,81.56,127463.0
2025-04-07 10:55:00,81.59,81.59,81.04,81.26,137284.0,81.59,81.59,81.04,81.26,137284.0
2025-04-07 11:00:00,81.25,81.74,81.1,81.45,61939.0,81.25,81.74,81.1,81.45,61939.0
2025-04-07 11:05:00,81.44,81.44,80.74,80.79,180894.0,81.44,81.44,80.74,80.79,180894.0
2025-04-07 11:10:00,80.79,81.12,79.81,79.9,144664.0,80.79,81.12,79.81,79.9,144664.0
2025-04-07 11:15:00,79.9,80.19,79.41,79.76,198110.0,79.9,80.19,79.41,79.76,198110.0
2025-04-07 11:20:00,79.76,80.17,79.65,79.71,191152.0,79.76,80.17,79.65,79.71,191152.0
2025-04-07 11:25:00,79.74,79.99,79.14,79.16,142703.0,79.74,79.99,79.14,79.16,142703.0
2025-04-07 11:30:00,79.16,79.68,79.12,79.6,135289.0,79.16,79.68,79.12,79.6,135289.0
2025-04-07 11:35:00,79.6,80.09,79.2,79.23,164078.0,79.6,80.09,79.2,79.23,164078.0
2025-04-07 11:40:00,79.17,80.14,79.14,80.12,79308.0,79.17,80.14,79.14,80.12,79308.0
2025-04-07 11:45:00,80.07,80.09,79.33,79.42,99242.0,80.07,80.09,79.33,79.42,99242.0
2025-04-07 11:50:00,79.44,79.6,79.06,79.06,111556.0,79.44,79.6,79.06,79.06,111556.0
2025-04-07 11:55:00,79.07,79.29,78.61,78.62,114780.0,79.07,79.29,78.61,78.62,114780.0
2025-04-07 12:00:00,78.62,78.66,78.05,78.08,113026.0,78.62,78.66,78.05,78.08,113026.0
2025-04-07 12:05:00,78.08,78.22,77.61,77.72,151390.0,78.08,78.22,77.61,77.72,151390.0
2025-04-07 12:10:00,77.73,77.94,77.42,77.53,137185.0,77.73,77.94,77.42,77.53,137185.0
2025-04-07 12:15:00,77.52,77.81,77.4,77.7,114293.0,77.52,77.81,77.4,77.7,114293.0
2025-04-07 12:20:00,77.7,78.02,77.52,77.85,108804.0,77.7,78.02,77.52,77.85,108804.0
2025-04-07 12:25:00,77.84,78.48,77.8,78.33,68086.0,77.84,78.48,77.8,78.33,68086.0
2025-04-07 12:30:00,78.31,79.05,78.2,79.03,80596.0,78.31,79.05,78.2,79.03,80596.0
2025-04-07 12:35:00,79.06,79.24,78.88,78.91,63582.0,79.06,79.24,78.88,78.91,63582.0
2025-04-07 12:40:00,78.92,79.05,78.69,78.83,55684.0,78.92,79.05,78.69,78.83,55684.0
2025-04-07 12:45:00,78.8,78.8,78.19,78.38,84451.0,78.8,78.8,78.19,78.38,84451.0
2025-04-07 12:50:00,78.38,78.54,78.22,78.48,60214.0,78.38,78.54,78.22,78.48,60214.0
2025-04-07 12:55:00,78.48,78.49,77.94,78.27,103111.0,78.48,78.49,77.94,78.27,103111.0
2025-04-07 13:00:00,78.26,79.66,78.26,78.63,147723.0,78.26,79.66,78.26,78.63,147723.0
2025-04-07 13:05:00,78.61,79.16,78.53,79.05,118477.0,78.61,79.16,78.53,79.05,118477.0
2025-04-07 13:10:00,79.1,79.51,78.73,79.43,76502.0,79.1,79.51,78.73,79.43,76502.0
2025-04-07 13:15:00,79.44,79.76,79.36,79.6,63934.0,79.44,79.76,79.36,79.6,63934.0
2025-04-07 13:20:00,79.6,79.76,79.28,79.67,112599.0,79.6,79.76,79.28,79.67,112599.0
2025-04-07 13:25:00,79.66,80.25,79.53,80.14,65685.0,79.66,80.25,79.53,80.14,65685.0
2025-04-07 13:30:00,80.14,80.37,79.77,80.32,67606.0,80.14,80.37,79.77,80.32,67606.0
2025-04-07 13:35:00,80.32,80.54,80.09,80.26,41090.0,80.32,80.54,80.09,80.26,41090.0
2025-04-07 13:40:00,80.26,80.47,80.04,80.22,44319.0,80.26,80.47,80.04,80.22,44319.0
2025-04-07 13:45:00,80.26,80.61,79.96,80.38,69299.0,80.26,80.61,79.96,80.38,69299.0
2025-04-07 13:50:00,80.38,80.6,80.15,80.45,57186.0,80.38,80.6,80.15,80.45,57186.0
2025-04-07 13:55:00,80.41,80.97,80.32,80.71,57232.0,80.41,80.97,80.32,80.71,57232.0
2025-04-07 14:00:00,80.74,80.8,80.5,80.53,39887.0,80.74,80.8,80.5,80.53,39887.0
2025-04-07 14:05:00,80.49,80.52,80.09,80.13,38367.0,80.49,80.52,80.09,80.13,38367.0
2025-04-07 14:10:00,80.13,80.22,79.78,79.92,75590.0,80.13,80.22,79.78,79.92,75590.0
2025-04-07 14:15:00,79.92,80.31,79.75,79.95,84064.0,79.92,80.31,79.75,79.95,84064.0
2025-04-07 14:20:00,79.95,80.1,79.65,80.06,77599.0,79.95,80.1,79.65,80.06,77599.0
2025-04-07 14:25:00,80.01,80.02,79.57,79.77,83312.0,80.01,80.02,79.57,79.77,83312.0
2025-04-07 14:30:00,79.75,80.02,79.53,79.86,56642.0,79.75,80.02,79.53,79.86,56642.0
2025-04-07 14:35:00,79.86,80.22,79.79,80.14,46105.0,79.86,80.22,79.79,80.14,46105.0
2025-04-07 14:40:00,80.14,80.3,79.91,79.91,29246.0,80.14,80.3,79.91,79.91,29246.0
2025-04-07 14:45:00,79.9,80.1,79.81,80.0,54783.0,79.9,80.1,79.81,80.0,54783.0
2025-04-07 14:50:00,80.02,80.05,79.72,79.8,90244.0,80.02,80.05,79.72,79.8,90244.0
2025-04-07 14:55:00,79.81,79.88,79.61,79.79,118775.0,79.81,79.88,79.61,79.79,118775.0
2025-04-07 15:00:00,79.79,80.16,79.68,79.9,85796.0,79.79,80.16,79.68,79.9,85796.0
2025-04-07 15:05:00,79.91,80.01,79.66,79.69,118325.0,79.91,80.01,79.66,79.69,118325.0
2025-04-07 15:10:00,79.69,79.84,79.52,79.79,149106.0,79.69,79.84,79.52,79.79,149106.0
2025-04-07 15:15:00,79.79,80.05,79.58,79.95,130131.0,79.79,80.05,79.58,79.95,130131.0
2025-04-07 15:20:00,79.95,80.07,79.82,79.91,99119.0,79.95,80.07,79.82,79.91,99119.0
2025-04-07 15:25:00,79.91,80.04,79.73,79.77,154746.0,79.91,80.04,79.73,79.77,154746.0
2025-04-07 15:30:00,79.77,80.23,79.75,80.08,81813.0,79.77,80.23,79.75,80.08,81813.0
2025-04-07 15:35:00,80.08,80.31,79.95,80.11,92352.0,80.08,80.31,79.95,80.11,92352.0
2025-04-07 15:40:00,80.14,80.2,79.98,80.0,122264.0,80.14,80.2,79.98,80.0,122264.0
2025-04-07 15:45:00,80.01,80.01,79.53,79.86,196306.0,80.01,80.01,79.53,79.86,196306.0
2025-04-07 15:50:00,79.86,79.86,79.56,79.76,270578.0,79.86,79.86,79.56,79.76,270578.0
2025-04-07 15:55:00,79.76,79.97,79.73,79.77,359031.0,79.76,79.97,79.73,79.77,359031.0
2025-04-08 09:30:00,81.72,81.92,80.34,80.55,167883.0,81.72,81.92,80.34,80.55,167883.0
2025-04-08 09:35:00,80.4,80.8,80.2,80.72,68688.0,80.4,80.8,80.2,80.72,68688.0
2025-04-08 09:40:00,80.8,80.8,80.22,80.57,51150.0,80.8,80.8,80.22,80.57,51150.0
2025-04-08 09:45:00,80.58,80.58,80.04,80.38,129201.0,80.58,80.58,80.04,80.38,129201.0
2025-04-08 09:50:00,80.39,81.17,80.36,81.03,86823.0,80.39,81.17,80.36,81.03,86823.0
2025-04-08 09:55:00,81.0,81.32,80.9,81.04,53435.0,81.0,81.32,80.9,81.04,53435.0
2025-04-08 10:00:00,81.06,81.16,80.64,80.68,39991.0,81.06,81.16,80.64,80.68,39991.0
2025-04-08 10:05:00,80.67,81.12,80.61,80.69,67528.0,80.67,81.12,80.61,80.69,67528.0
2025-04-08 10:10:00,80.71,80.72,80.0,80.17,104683.0,80.71,80.72,80.0,80.17,104683.0
2025-04-08 10:15:00,80.14,80.36,80.03,80.29,49837.0,80.14,80.36,80.03,80.29,49837.0
2025-04-08 10:20:00,80.35,80.39,79.86,79.87,59923.0,80.35,80.39,79.86,79.87,59923.0
2025-04-08 10:25:00,79.88,80.14,79.82,79.94,34511.0,79.88,80.14,79.82,79.94,34511.0
2025-04-08 10:30:00,79.92,80.13,79.89,80.09,91920.0,79.92,80.13,79.89,80.09,91920.0
2025-04-08 10:35:00,80.1,80.3,79.96,80.22,27126.0,80.1,80.3,79.96,80.22,27126.0
2025-04-08 10:40:00,80.22,80.22,79.79,79.82,36060.0,80.22,80.22,79.79,79.82,36060.0
2025-04-08 10:45:00,79.82,80.07,79.73,79.82,58465.0,79.82,80.07,79.73,79.82,58465.0
2025-04-08 10:50:00,79.83,79.91,79.68,79.75,78589.0,79.83,79.91,79.68,79.75,78589.0
2025-04-08 10:55:00,79.77,79.95,79.65,79.65,74660.0,79.77,79.95,79.65,79.65,74660.0
2025-04-08 11:00:00,79.67,80.08,79.66,79.97,61165.0,79.67,80.08,79.66,79.97,61165.0
2025-04-08 11:05:00,79.96,79.96,79.65,79.69,56120.0,79.96,79.96,79.65,79.69,56120.0
2025-04-08 11:10:00,79.69,79.76,79.46,79.6,65296.0,79.69,79.76,79.46,79.6,65296.0
2025-04-08 11:15:00,79.6,79.74,79.36,79.71,68383.0,79.6,79.74,79.36,79.71,68383.0
2025-04-08 11:20:00,79.71,80.03,79.5,79.66,77474.0,79.71,80.03,79.5,79.66,77474.0
2025-04-08 11:25:00,79.65,79.81,79.51,79.67,65606.0,79.65,79.81,79.51,79.67,65606.0
2025-04-08 11:30:00,79.64,79.78,79.57,79.59,53122.0,79.64,79.78,79.57,79.59,53122.0
2025-04-08 11:35:00,79.59,79.96,79.54,79.87,79157.0,79.59,79.96,79.54,79.87,79157.0
2025-04-08 11:40:00,79.87,79.97,79.68,79.73,55993.0,79.87,79.97,79.68,79.73,55993.0
2025-04-08 11:45:00,79.74,79.86,79.62,79.69,50328.0,79.74,79.86,79.62,79.69,50328.0
2025-04-08 11:50:00,79.69,79.71,79.33,79.56,63633.0,79.69,79.71,79.33,79.56,63633.0
2025-04-08 11:55:00,79.56,79.69,79.47,79.51,49353.0,79.56,79.69,79.47,79.51,49353.0
2025-04-08 12:00:00,79.49,79.58,79.35,79.5,48475.0,79.49,79.58,79.35,79.5,48475.0
2025-04-08 12:05:00,79.5,79.57,79.06,79.17,56955.0,79.5,79.57,79.06,79.17,56955.0
2025-04-08 12:10:00,79.17,79.44,79.14,79.18,54946.0,79.17,79.44,79.14,79.18,54946.0
2025-04-08 12:15:00,79.15,79.26,78.93,79.12,62842.0,79.15,79.26,78.93,79.12,62842.0
2025-04-08 12:20:00,79.13,79.25,79.01,79.12,63854.0,79.13,79.25,79.01,79.12,63854.0
2025-04-08 12:25:00,79.14,79.3,79.02,79.28,54947.0,79.14,79.3,79.02,79.28,54947.0
2025-04-08 12:30:00,79.32,79.33,78.46,78.52,116167.0,79.32,79.33,78.46,78.52,116167.0
2025-04-08 12:35:00,78.49,78.66,77.89,77.99,114577.0,78.49,78.66,77.89,77.99,114577.0
2025-04-08 12:40:00,77.99,78.18,77.63,77.88,65657.0,77.99,78.18,77.63,77.88,65657.0
2025-04-08 12:45:00,77.89,78.25,77.65,77.95,98573.0,77.89,78.25,77.65,77.95,98573.0
2025-04-08 12:50:00,78.01,78.08,77.82,77.93,54927.0,78.01,78.08,77.82,77.93,54927.0
2025-04-08 12:55:00,77.96,78.14,77.36,77.42,91049.0,77.96,78.14,77.36,77.42,91049.0
2025-04-08 13:00:00,77.42,77.55,77.2,77.4,61227.0,77.42,77.55,77.2,77.4,61227.0
2025-04-08 13:05:00,77.4,77.6,77.02,77.05,82193.0,77.4,77.6,77.02,77.05,82193.0
2025-04-08 13:10:00,77.02,77.12,76.74,77.03,118344.0,77.02,77.12,76.74,77.03,118344.0
2025-04-08 13:15:00,77.08,77.37,77.0,77.1,63481.0,77.08,77.37,77.0,77.1,63481.0
2025-04-08 13:20:00,77.07,77.14,76.76,76.86,46761.0,77.07,77.14,76.76,76.86,46761.0
2025-04-08 13:25:00,76.88,77.01,76.62,76.62,68558.0,76.88,77.01,76.62,76.62,68558.0
2025-04-08 13:30:00,76.61,76.95,76.52,76.72,71888.0,76.61,76.95,76.52,76.72,71888.0
2025-04-08 13:35:00,76.77,77.35,76.68,77.19,84381.0,76.77,77.35,76.68,77.19,84381.0
2025-04-08 13:40:00,77.19,77.79,77.13,77.55,47928.0,77.19,77.79,77.13,77.55,47928.0
2025-04-08 13:45:00,77.55,77.55,77.01,77.06,56447.0,77.55,77.55,77.01,77.06,56447.0
2025-04-08 13:50:00,77.08,77.21,76.95,77.01,32511.0,77.08,77.21,76.95,77.01,32511.0
2025-04-08 13:55:00,77.02,77.29,76.98,77.28,56635.0,77.02,77.29,76.98,77.28,56635.0
2025-04-08 14:00:00,77.26,77.35,77.14,77.15,37632.0,77.26,77.35,77.14,77.15,37632.0
2025-04-08 14:05:00,77.11,77.28,77.03,77.24,31089.0,77.11,77.28,77.03,77.24,31089.0
2025-04-08 14:10:00,77.23,77.45,77.2,77.29,28759.0,77.23,77.45,77.2,77.29,28759.0
2025-04-08 14:15:00,77.29,77.77,77.29,77.7,32645.0,77.29,77.77,77.29,77.7,32645.0
2025-04-08 14:20:00,77.73,77.79,77.56,77.76,33199.0,77.73,77.79,77.56,77.76,33199.0
2025-04-08 14:25:00,77.76,77.76,77.29,77.39,29934.0,77.76,77.76,77.29,77.39,29934.0
2025-04-08 14:30:00,77.39,78.33,77.39,77.8,64053.0,77.39,78.33,77.39,77.8,64053.0
2025-04-08 14:35:00,77.86,77.86,77.46,77.56,44826.0,77.86,77.86,77.46,77.56,44826.0
2025-04-08 14:40:00,77.57,77.65,77.3,77.37,30691.0,77.57,77.65,77.3,77.37,30691.0
2025-04-08 14:45:00,77.39,77.62,77.37,77.51,32374.0,77.39,77.62,77.37,77.51,32374.0
2025-04-08 14:50:00,77.51,77.55,77.31,77.39,61366.0,77.51,77.55,77.31,77.39,61366.0
2025-04-08 14:55:00,77.39,77.4,77.16,77.16,36154.0,77.39,77.4,77.16,77.16,36154.0
2025-04-08 15:00:00,77.19,77.22,76.55,76.63,69637.0,77.19,77.22,76.55,76.63,69637.0
2025-04-08 15:05:00,76.63,76.73,76.28,76.35,70833.0,76.63,76.73,76.28,76.35,70833.0
2025-04-08 15:10:00,76.34,76.35,75.85,75.89,105890.0,76.34,76.35,75.85,75.89,105890.0
2025-04-08 15:15:00,75.9,76.03,75.58,75.72,112380.0,75.9,76.03,75.58,75.72,112380.0
2025-04-08 15:20:00,75.72,76.13,75.67,76.09,104228.0,75.72,76.13,75.67,76.09,104228.0
2025-04-08 15:25:00,76.09,76.34,75.97,76.16,62873.0,76.09,76.34,75.97,76.16,62873.0
2025-04-08 15:30:00,76.15,76.24,75.9,76.04,103710.0,76.15,76.24,75.9,76.04,103710.0
2025-04-08 15:35:00,76.04,76.04,75.69,75.74,206060.0,76.04,76.04,75.69,75.74,206060.0
2025-04-08 15:40:00,75.77,76.11,75.7,75.95,201403.0,75.77,76.11,75.7,75.95,201403.0
2025-04-08 15:45:00,75.96,76.05,75.55,75.88,275922.0,75.96,76.05,75.55,75.88,275922.0
2025-04-08 15:50:00,75.94,76.76,75.9,76.62,231234.0,75.94,76.76,75.9,76.62,231234.0
2025-04-08 15:55:00,76.62,76.97,76.51,76.88,343997.0,76.62,76.97,76.51,76.88,343997.0
2025-04-09 09:30:00,75.1,76.5,75.1,76.02,392115.0,75.1,76.5,75.1,76.02,392115.0
2025-04-09 09:35:00,76.06,76.8,75.69,76.68,283479.0,76.06,76.8,75.69,76.68,283479.0
2025-04-09 09:40:00,76.7,77.31,76.0,76.18,278818.0,76.7,77.31,76.0,76.18,278818.0
2025-04-09 09:45:00,76.19,76.61,76.04,76.6,167726.0,76.19,76.61,76.04,76.6,167726.0
2025-04-09 09:50:00,76.57,76.9,76.5,76.87,129700.0,76.57,76.9,76.5,76.87,129700.0
2025-04-09 09:55:00,76.87,77.16,76.26,76.29,132911.0,76.87,77.16,76.26,76.29,132911.0
2025-04-09 10:00:00,76.3,76.87,76.2,76.8,143497.0,76.3,76.87,76.2,76.8,143497.0
2025-04-09 10:05:00,76.8,76.81,75.57,75.79,148959.0,76.8,76.81,75.57,75.79,148959.0
2025-04-09 10:10:00,75.78,76.03,75.36,75.55,171002.0,75.78,76.03,75.36,75.55,171002.0
2025-04-09 10:15:00,75.58,76.11,75.58,76.07,122861.0,75.58,76.11,75.58,76.07,122861.0
2025-04-09 10:20:00,76.09,76.19,75.45,75.52,144800.0,76.09,76.19,75.45,75.52,144800.0
2025-04-09 10:25:00,75.52,75.65,74.96,75.33,217343.0,75.52,75.65,74.96,75.33,217343.0
2025-04-09 10:30:00,75.34,76.07,75.24,75.98,145361.0,75.34,76.07,75.24,75.98,145361.0
2025-04-09 10:35:00,75.99,76.02,75.52,75.65,76514.0,75.99,76.02,75.52,75.65,76514.0
2025-04-09 10:40:00,75.65,76.0,75.44,75.86,89094.0,75.65,76.0,75.44,75.86,89094.0
2025-04-09 10:45:00,75.85,76.0,75.38,75.45,89558.0,75.85,76.0,75.38,75.45,89558.0
2025-04-09 10:50:00,75.45,75.47,74.88,75.15,125541.0,75.45,75.47,74.88,75.15,125541.0
2025-04-09 10:55:00,75.1,75.33,74.71,74.78,86880.0,75.1,75.33,74.71,74.78,86880.0
2025-04-09 11:00:00,74.78,75.44,74.77,75.43,76854.0,74.78,75.44,74.77,75.43,76854.0
2025-04-09 11:05:00,75.4,75.71,75.33,75.55,65295.0,75.4,75.71,75.33,75.55,65295.0
2025-04-09 11:10:00,75.58,75.67,75.39,75.57,44555.0,75.58,75.67,75.39,75.57,44555.0
2025-04-09 11:15:00,75.61,76.11,75.61,75.79,159361.0,75.61,76.11,75.61,75.79,159361.0
2025-04-09 11:20:00,75.86,76.08,75.55,76.03,83001.0,75.86,76.08,75.55,76.03,83001.0
2025-04-09 11:25:00,76.03,76.14,75.83,75.93,89740.0,76.03,76.14,75.83,75.93,89740.0
2025-04-09 11:30:00,75.92,76.2,75.87,76.07,72287.0,75.92,76.2,75.87,76.07,72287.0
2025-04-09 11:35:00,76.08,76.21,75.7,75.75,44405.0,76.08,76.21,75.7,75.75,44405.0
2025-04-09 11:40:00,75.75,76.03,75.74,75.92,42543.0,75.75,76.03,75.74,75.92,42543.0
2025-04-09 11:45:00,75.95,76.46,75.95,76.16,48639.0,75.95,76.46,75.95,76.16,48639.0
2025-04-09 11:50:00,76.14,76.36,76.02,76.12,45013.0,76.14,76.36,76.02,76.12,45013.0
2025-04-09 11:55:00,76.17,76.19,75.72,75.81,35299.0,76.17,76.19,75.72,75.81,35299.0
2025-04-09 12:00:00,75.81,76.1,75.7,76.03,41087.0,75.81,76.1,75.7,76.03,41087.0
2025-04-09 12:05:00,76.0,76.04,75.8,75.97,57850.0,76.0,76.04,75.8,75.97,57850.0
2025-04-09 12:10:00,75.94,76.43,75.86,76.35,41763.0,75.94,76.43,75.86,76.35,41763.0
2025-04-09 12:15:00,76.36,76.52,76.23,76.52,21349.0,76.36,76.52,76.23,76.52,21349.0
2025-04-09 12:20:00,76.51,76.62,76.4,76.52,28782.0,76.51,76.62,76.4,76.52,28782.0
2025-04-09 12:25:00,76.51,76.8,76.46,76.65,23664.0,76.51,76.8,76.46,76.65,23664.0
2025-04-09 12:30:00,76.63,76.97,76.55,76.97,39867.0,76.63,76.97,76.55,76.97,39867.0
2025-04-09 12:35:00,77.0,77.07,76.83,76.92,38462.0,77.0,77.07,76.83,76.92,38462.0
2025-04-09 12:40:00,76.9,77.3,76.9,77.15,66563.0,76.9,77.3,76.9,77.15,66563.0
2025-04-09 12:45:00,77.17,77.24,76.89,77.23,48796.0,77.17,77.24,76.89,77.23,48796.0
2025-04-09 12:50:00,77.23,77.64,77.14,77.63,47991.0,77.23,77.64,77.14,77.63,47991.0
2025-04-09 12:55:00,77.62,77.84,77.57,77.72,39370.0,77.62,77.84,77.57,77.72,39370.0
2025-04-09 13:00:00,77.69,78.41,77.66,78.02,73417.0,77.69,78.41,77.66,78.02,73417.0
2025-04-09 13:05:00,78.02,78.04,77.47,77.59,36229.0,78.02,78.04,77.47,77.59,36229.0
2025-04-09 13:10:00,77.6,77.83,77.49,77.8,31593.0,77.6,77.83,77.49,77.8,31593.0
2025-04-09 13:15:00,77.77,78.85,77.0,78.64,125170.0,77.77,78.85,77.0,78.64,125170.0
2025-04-09 13:20:00,78.63,79.88,78.14,79.47,291712.0,78.63,79.88,78.14,79.47,291712.0
2025-04-09 13:25:00,79.45,80.85,78.92,78.92,222550.0,79.45,80.85,78.92,78.92,222550.0
2025-04-09 13:30:00,78.92,80.56,78.9,80.5,111264.0,78.92,80.56,78.9,80.5,111264.0
2025-04-09 13:35:00,80.46,80.91,79.36,79.36,144469.0,80.46,80.91,79.36,79.36,144469.0
2025-04-09 13:40:00,79.39,79.59,78.67,78.84,167466.0,79.39,79.59,78.67,78.84,167466.0
2025-04-09 13:45:00,78.82,79.84,78.0,78.14,593890.0,78.82,79.84,78.0,78.14,593890.0
2025-04-09 13:50:00,78.22,79.5,78.06,79.11,85962.0,78.22,79.5,78.06,79.11,85962.0
2025-04-09 13:55:00,79.11,79.96,78.65,79.87,139311.0,79.11,79.96,78.65,79.87,139311.0
2025-04-09 14:00:00,79.97,80.75,79.87,80.5,129171.0,79.97,80.75,79.87,80.5,129171.0
2025-04-09 14:05:00,80.47,80.67,79.61,80.4,95842.0,80.47,80.67,79.61,80.4,95842.0
2025-04-09 14:10:00,80.23,80.74,80.06,80.41,62880.0,80.23,80.74,80.06,80.41,62880.0
2025-04-09 14:15:00,80.34,80.75,79.93,80.31,93807.0,80.34,80.75,79.93,80.31,93807.0
2025-04-09 14:20:00,80.3,81.09,80.2,80.87,50771.0,80.3,81.09,80.2,80.87,50771.0
2025-04-09 14:25:00,80.95,81.26,80.76,80.85,55470.0,80.95,81.26,80.76,80.85,55470.0
2025-04-09 14:30:00,80.86,81.0,80.2,80.33,57278.0,80.86,81.0,80.2,80.33,57278.0
2025-04-09 14:35:00,80.36,80.7,80.12,80.67,88800.0,80.36,80.7,80.12,80.67,88800.0
2025-04-09 14:40:00,80.64,80.71,79.8,80.0,43533.0,80.64,80.71,79.8,80.0,43533.0
2025-04-09 14:45:00,80.0,80.15,79.54,79.89,70220.0,80.0,80.15,79.54,79.89,70220.0
2025-04-09 14:50:00,79.9,80.35,79.57,79.76,53797.0,79.9,80.35,79.57,79.76,53797.0
2025-04-09 14:55:00,79.73,79.85,79.46,79.61,62682.0,79.73,79.85,79.46,79.61,62682.0
2025-04-09 15:00:00,79.55,80.09,79.37,80.04,81551.0,79.55,80.09,79.37,80.04,81551.0
2025-04-09 15:05:00,80.09,80.2,79.71,80.07,49278.0,80.09,80.2,79.71,80.07,49278.0
2025-04-09 15:10:00,80.11,80.58,80.07,80.55,32171.0,80.11,80.58,80.07,80.55,32171.0
2025-04-09 15:15:00,80.49,80.86,80.47,80.76,35176.0,80.49,80.86,80.47,80.76,35176.0
2025-04-09 15:20:00,80.75,81.09,80.59,80.94,55059.0,80.75,81.09,80.59,80.94,55059.0
2025-04-09 15:25:00,80.93,80.98,80.54,80.59,50019.0,80.93,80.98,80.54,80.59,50019.0
2025-04-09 15:30:00,80.65,81.16,80.41,80.94,68165.0,80.65,81.16,80.41,80.94,68165.0
2025-04-09 15:35:00,81.01,81.18,80.55,80.92,86608.0,81.01,81.18,80.55,80.92,86608.0
2025-04-09 15:40:00,80.87,81.15,80.66,81.04,145938.0,80.87,81.15,80.66,81.04,145938.0
2025-04-09 15:45:00,81.03,81.1,80.63,80.97,137603.0,81.03,81.1,80.63,80.97,137603.0
2025-04-09 15:50:00,81.01,81.15,80.75,80.79,181880.0,81.01,81.15,80.75,80.79,181880.0
2025-04-09 15:55:00,80.79,80.87,80.46,80.54,211883.0,80.79,80.87,80.46,80.54,211883.0
2025-04-10 09:30:00,82.18,82.33,80.17,81.45,472945.0,82.18,82.33,80.17,81.45,472945.0
2025-04-10 09:35:00,81.51,81.88,81.27,81.44,121504.0,81.51,81.88,81.27,81.44,121504.0
2025-04-10 09:40:00,81.48,81.48,80.67,80.99,102041.0,81.48,81.48,80.67,80.99,102041.0
2025-04-10 09:45:00,80.96,81.5,80.68,81.28,85874.0,80.96,81.5,80.68,81.28,85874.0
2025-04-10 09:50:00,81.19,81.48,80.79,80.82,126891.0,81.19,81.48,80.79,80.82,126891.0
2025-04-10 09:55:00,80.81,80.83,80.24,80.25,112791.0,80.81,80.83,80.24,80.25,112791.0
2025-04-10 10:00:00,80.23,80.96,80.05,80.83,64402.0,80.23,80.96,80.05,80.83,64402.0
2025-04-10 10:05:00,80.83,81.12,80.68,80.95,59704.0,80.83,81.12,80.68,80.95,59704.0
2025-04-10 10:10:00,80.95,80.95,80.47,80.7,98101.0,80.95,80.95,80.47,80.7,98101.0
2025-04-10 10:15:00,80.75,81.09,80.71,80.77,76025.0,80.75,81.09,80.71,80.77,76025.0
2025-04-10 10:20:00,80.8,81.54,80.72,81.41,65627.0,80.8,81.54,80.72,81.41,65627.0
2025-04-10 10:25:00,81.45,81.55,81.04,81.04,20704.0,81.45,81.55,81.04,81.04,20704.0
2025-04-10 10:30:00,81.05,81.67,81.04,81.66,34926.0,81.05,81.67,81.04,81.66,34926.0
2025-04-10 10:35:00,81.66,81.96,81.57,81.88,51824.0,81.66,81.96,81.57,81.88,51824.0
2025-04-10 10:40:00,81.88,82.23,81.78,81.92,44315.0,81.88,82.23,81.78,81.92,44315.0
2025-04-10 10:45:00,81.95,81.96,81.38,81.5,38853.0,81.95,81.96,81.38,81.5,38853.0
2025-04-10 10:50:00,81.47,81.58,81.1,81.27,37632.0,81.47,81.58,81.1,81.27,37632.0
2025-04-10 10:55:00,81.32,81.33,81.04,81.05,31024.0,81.32,81.33,81.04,81.05,31024.0
2025-04-10 11:00:00,81.05,81.11,80.67,80.97,38436.0,81.05,81.11,80.67,80.97,38436.0
2025-04-10 11:05:00,80.93,81.32,80.88,81.1,20340.0,80.93,81.32,80.88,81.1,20340.0
2025-04-10 11:10:00,81.06,81.09,80.76,80.83,25627.0,81.06,81.09,80.76,80.83,25627.0
2025-04-10 11:15:00,80.8,80.91,80.66,80.8,20002.0,80.8,80.91,80.66,80.8,20002.0
2025-04-10 11:20:00,80.82,80.84,80.43,80.5,35884.0,80.82,80.84,80.43,80.5,35884.0
2025-04-10 11:25:00,80.49,80.61,80.37,80.39,52903.0,80.49,80.61,80.37,80.39,52903.0
2025-04-10 11:30:00,80.43,80.45,80.08,80.42,24869.0,80.43,80.45,80.08,80.42,24869.0
2025-04-10 11:35:00,80.41,80.45,80.1,80.14,19128.0,80.41,80.45,80.1,80.14,19128.0
2025-04-10 11:40:00,80.11,80.4,80.07,80.2,24204.0,80.11,80.4,80.07,80.2,24204.0
2025-04-10 11:45:00,80.17,80.35,80.07,80.18,21808.0,80.17,80.35,80.07,80.18,21808.0
2025-04-10 11:50:00,80.15,80.35,79.95,80.28,39078.0,80.15,80.35,79.95,80.28,39078.0
2025-04-10 11:55:00,80.34,80.36,79.8,79.9,38138.0,80.34,80.36,79.8,79.9,38138.0
2025-04-10 12:00:00,79.88,80.06,79.5,79.6,54475.0,79.88,80.06,79.5,79.6,54475.0
2025-04-10 12:05:00,79.53,79.94,79.37,79.8,41520.0,79.53,79.94,79.37,79.8,41520.0
2025-04-10 12:10:00,79.76,79.92,79.43,79.49,51737.0,79.76,79.92,79.43,79.49,51737.0
2025-04-10 12:15:00,79.48,79.55,79.27,79.43,43916.0,79.48,79.55,79.27,79.43,43916.0
2025-04-10 12:20:00,79.4,79.42,78.91,79.31,31184.0,79.4,79.42,78.91,79.31,31184.0
2025-04-10 12:25:00,79.3,79.3,78.75,79.02,27498.0,79.3,79.3,78.75,79.02,27498.0
2025-04-10 12:30:00,79.0,79.6,79.0,79.57,20972.0,79.0,79.6,79.0,79.57,20972.0
2025-04-10 12:35:00,79.58,79.87,79.43,79.7,18470.0,79.58,79.87,79.43,79.7,18470.0
2025-04-10 12:40:00,79.66,79.97,79.59,79.95,49313.0,79.66,79.97,79.59,79.95,49313.0
2025-04-10 12:45:00,79.9,80.15,79.59,80.06,27041.0,79.9,80.15,79.59,80.06,27041.0
2025-04-10 12:50:00,80.06,80.11,79.81,79.85,24564.0,80.06,80.11,79.81,79.85,24564.0
2025-04-10 12:55:00,79.86,80.01,79.79,80.0,18212.0,79.86,80.01,79.79,80.0,18212.0
2025-04-10 13:00:00,79.98,80.56,79.8,80.18,44633.0,79.98,80.56,79.8,80.18,44633.0
2025-04-10 13:05:00,80.03,80.05,79.71,79.72,10332.0,80.03,80.05,79.71,79.72,10332.0
2025-04-10 13:10:00,79.69,79.78,79.18,79.26,27955.0,79.69,79.78,79.18,79.26,27955.0
2025-04-10 13:15:00,79.24,79.42,79.15,79.35,10364.0,79.24,79.42,79.15,79.35,10364.0
2025-04-10 13:20:00,79.38,79.45,79.0,79.44,27611.0,79.38,79.45,79.0,79.44,27611.0
2025-04-10 13:25:00,79.42,79.74,79.39,79.7,15803.0,79.42,79.74,79.39,79.7,15803.0
2025-04-10 13:30:00,79.6,79.84,79.53,79.65,21373.0,79.6,79.84,79.53,79.65,21373.0
2025-04-10 13:35:00,79.66,79.97,79.64,79.84,10646.0,79.66,79.97,79.64,79.84,10646.0
2025-04-10 13:40:00,79.83,80.17,79.76,80.17,21168.0,79.83,80.17,79.76,80.17,21168.0
2025-04-10 13:45:00,80.16,80.52,80.13,80.17,27340.0,80.16,80.52,80.13,80.17,27340.0
2025-04-10 13:50:00,80.22,80.46,80.12,80.4,14352.0,80.22,80.46,80.12,80.4,14352.0
2025-04-10 13:55:00,80.39,80.68,80.39,80.59,27339.0,80.39,80.68,80.39,80.59,27339.0
2025-04-10 14:00:00,80.52,81.28,80.46,81.2,28172.0,80.52,81.28,80.46,81.2,28172.0
2025-04-10 14:05:00,81.23,81.32,80.49,80.59,40132.0,81.23,81.32,80.49,80.59,40132.0
2025-04-10 14:10:00,80.59,80.65,80.36,80.43,17379.0,80.59,80.65,80.36,80.43,17379.0
2025-04-10 14:15:00,80.3,80.72,80.23,80.62,16147.0,80.3,80.72,80.23,80.62,16147.0
2025-04-10 14:20:00,80.59,81.21,80.58,81.1,31746.0,80.59,81.21,80.58,81.1,31746.0
2025-04-10 14:25:00,81.1,81.35,80.97,81.24,40531.0,81.1,81.35,80.97,81.24,40531.0
2025-04-10 14:30:00,81.27,81.58,81.15,81.27,32582.0,81.27,81.58,81.15,81.27,32582.0
2025-04-10 14:35:00,81.2,81.44,81.01,81.27,14529.0,81.2,81.44,81.01,81.27,14529.0
2025-04-10 14:40:00,81.39,81.68,81.29,81.57,33788.0,81.39,81.68,81.29,81.57,33788.0
2025-04-10 14:45:00,81.57,81.59,81.15,81.38,23285.0,81.57,81.59,81.15,81.38,23285.0
2025-04-10 14:50:00,81.39,81.66,80.95,81.02,37540.0,81.39,81.66,80.95,81.02,37540.0
2025-04-10 14:55:00,81.02,81.36,80.92,81.12,50744.0,81.02,81.36,80.92,81.12,50744.0
2025-04-10 15:00:00,81.15,81.51,81.01,81.42,25148.0,81.15,81.51,81.01,81.42,25148.0
2025-04-10 15:05:00,81.45,81.45,80.86,80.9,30355.0,81.45,81.45,80.86,80.9,30355.0
2025-04-10 15:10:00,80.87,81.19,80.87,81.15,27042.0,80.87,81.19,80.87,81.15,27042.0
2025-04-10 15:15:00,81.15,81.21,80.89,81.15,32678.0,81.15,81.21,80.89,81.15,32678.0
2025-04-10 15:20:00,81.15,81.36,80.94,81.07,34328.0,81.15,81.36,80.94,81.07,34328.0
2025-04-10 15:25:00,81.05,81.25,80.67,80.71,32379.0,81.05,81.25,80.67,80.71,32379.0
2025-04-10 15:30:00,80.68,81.04,80.67,80.9,27265.0,80.68,81.04,80.67,80.9,27265.0
2025-04-10 15:35:00,80.82,80.91,80.54,80.58,38790.0,80.82,80.91,80.54,80.58,38790.0
2025-04-10 15:40:00,80.62,80.7,77.62,77.79,602030.0,80.62,80.7,77.62,77.79,602030.0
2025-04-10 15:45:00,77.78,78.78,77.61,78.1,187490.0,77.78,78.78,77.61,78.1,187490.0
2025-04-10 15:50:00,78.03,78.59,78.03,78.27,271004.0,78.03,78.59,78.03,78.27,271004.0
2025-04-10 15:55:00,78.25,78.65,77.85,78.41,686672.0,78.25,78.65,77.85,78.41,686672.0
2025-04-11 09:30:00,79.28,80.93,79.22,80.81,434359.0,79.28,80.93,79.22,80.81,434359.0
2025-04-11 09:35:00,80.83,81.35,80.44,81.28,211211.0,80.83,81.35,80.44,81.28,211211.0
2025-04-11 09:40:00,81.27,82.01,81.23,81.9,207520.0,81.27,82.01,81.23,81.9,207520.0
2025-04-11 09:45:00,81.91,82.01,80.98,80.98,152470.0,81.91,82.01,80.98,80.98,152470.0
2025-04-11 09:50:00,81.0,81.22,80.61,80.97,130342.0,81.0,81.22,80.61,80.97,130342.0
2025-04-11 09:55:00,81.01,81.02,80.63,80.73,48564.0,81.01,81.02,80.63,80.73,48564.0
2025-04-11 10:00:00,80.61,80.87,80.4,80.73,53017.0,80.61,80.87,80.4,80.73,53017.0
2025-04-11 10:05:00,80.71,81.07,80.6,80.81,64809.0,80.71,81.07,80.6,80.81,64809.0
2025-04-11 10:10:00,80.84,81.01,80.43,80.84,53361.0,80.84,81.01,80.43,80.84,53361.0
2025-04-11 10:15:00,80.83,80.96,80.41,80.42,57384.0,80.83,80.96,80.41,80.42,57384.0
2025-04-11 10:20:00,80.42,80.48,80.06,80.25,88187.0,80.42,80.48,80.06,80.25,88187.0
2025-04-11 10:25:00,80.25,80.34,79.95,80.06,114895.0,80.25,80.34,79.95,80.06,114895.0
2025-04-11 10:30:00,80.1,80.38,79.99,80.17,51440.0,80.1,80.38,79.99,80.17,51440.0
2025-04-11 10:35:00,80.22,80.29,79.82,79.92,59378.0,80.22,80.29,79.82,79.92,59378.0
2025-04-11 10:40:00,79.92,80.16,79.74,80.16,44700.0,79.92,80.16,79.74,80.16,44700.0
2025-04-11 10:45:00,80.21,80.32,80.01,80.04,43582.0,80.21,80.32,80.01,80.04,43582.0
2025-04-11 10:50:00,80.08,80.08,79.6,79.8,56161.0,80.08,80.08,79.6,79.8,56161.0
2025-04-11 10:55:00,79.81,79.84,79.54,79.55,79823.0,79.81,79.84,79.54,79.55,79823.0
2025-04-11 11:00:00,79.54,80.18,79.34,79.45,96385.0,79.54,80.18,79.34,79.45,96385.0
2025-04-11 11:05:00,79.43,79.46,79.13,79.46,49187.0,79.43,79.46,79.13,79.46,49187.0
2025-04-11 11:10:00,79.45,79.8,79.41,79.5,39941.0,79.45,79.8,79.41,79.5,39941.0
2025-04-11 11:15:00,79.46,79.6,79.38,79.47,51539.0,79.46,79.6,79.38,79.47,51539.0
2025-04-11 11:20:00,79.51,79.71,79.44,79.68,47279.0,79.51,79.71,79.44,79.68,47279.0
2025-04-11 11:25:00,79.69,79.8,79.53,79.76,76577.0,79.69,79.8,79.53,79.76,76577.0
2025-04-11 11:30:00,79.72,80.16,79.72,80.08,39416.0,79.72,80.16,79.72,80.08,39416.0
2025-04-11 11:35:00,80.06,80.24,79.85,80.19,42574.0,80.06,80.24,79.85,80.19,42574.0
2025-04-11 11:40:00,80.19,80.22,80.02,80.19,27355.0,80.19,80.22,80.02,80.19,27355.0
2025-04-11 11:45:00,80.2,80.3,80.01,80.16,41919.0,80.2,80.3,80.01,80.16,41919.0
2025-04-11 11:50:00,80.17,80.51,80.17,80.48,34773.0,80.17,80.51,80.17,80.48,34773.0
2025-04-11 11:55:00,80.45,80.61,80.41,80.46,37439.0,80.45,80.61,80.41,80.46,37439.0
2025-04-11 12:00:00,80.46,80.5,80.29,80.3,38231.0,80.46,80.5,80.29,80.3,38231.0
2025-04-11 12:05:00,80.33,80.47,80.28,80.34,33708.0,80.33,80.47,80.28,80.34,33708.0
2025-04-11 12:10:00,80.37,80.57,80.37,80.45,37010.0,80.37,80.57,80.37,80.45,37010.0
2025-04-11 12:15:00,80.44,80.47,80.25,80.42,21599.0,80.44,80.47,80.25,80.42,21599.0
2025-04-11 12:20:00,80.41,80.5,80.35,80.39,18901.0,80.41,80.5,80.35,80.39,18901.0
2025-04-11 12:25:00,80.37,80.48,80.24,80.43,29855.0,80.37,80.48,80.24,80.43,29855.0
2025-04-11 12:30:00,80.43,80.75,80.43,80.72,27196.0,80.43,80.75,80.43,80.72,27196.0
2025-04-11 12:35:00,80.73,80.96,80.68,80.8,38143.0,80.73,80.96,80.68,80.8,38143.0
2025-04-11 12:40:00,80.84,80.87,80.67,80.87,27304.0,80.84,80.87,80.67,80.87,27304.0
2025-04-11 12:45:00,80.87,80.91,80.74,80.83,46804.0,80.87,80.91,80.74,80.83,46804.0
2025-04-11 12:50:00,80.84,80.84,80.61,80.73,29514.0,80.84,80.84,80.61,80.73,29514.0
2025-04-11 12:55:00,80.73,80.84,80.6,80.74,31501.0,80.73,80.84,80.6,80.74,31501.0
2025-04-11 13:00:00,80.73,80.85,80.69,80.82,23804.0,80.73,80.85,80.69,80.82,23804.0
2025-04-11 13:05:00,80.79,80.9,80.7,80.79,23866.0,80.79,80.9,80.7,80.79,23866.0
2025-04-11 13:10:00,80.79,80.79,80.5,80.59,20607.0,80.79,80.79,80.5,80.59,20607.0
2025-04-11 13:15:00,80.6,80.71,80.49,80.59,18715.0,80.6,80.71,80.49,80.59,18715.0
2025-04-11 13:20:00,80.59,80.77,80.55,80.64,15983.0,80.59,80.77,80.55,80.64,15983.0
2025-04-11 13:25:00,80.67,80.73,80.52,80.63,22782.0,80.67,80.73,80.52,80.63,22782.0
2025-04-11 13:30:00,80.63,80.74,80.62,80.72,18443.0,80.63,80.74,80.62,80.72,18443.0
2025-04-11 13:35:00,80.73,80.98,80.58,80.94,26301.0,80.73,80.98,80.58,80.94,26301.0
2025-04-11 13:40:00,80.95,81.25,80.8,81.16,35281.0,80.95,81.25,80.8,81.16,35281.0
2025-04-11 13:45:00,81.16,81.19,80.87,81.16,18988.0,81.16,81.19,80.87,81.16,18988.0
2025-04-11 13:50:00,81.14,81.4,81.08,81.24,14972.0,81.14,81.4,81.08,81.24,14972.0
2025-04-11 13:55:00,81.23,81.24,81.01,81.11,32403.0,81.23,81.24,81.01,81.11,32403.0
2025-04-11 14:00:00,81.13,81.37,81.0,81.37,35475.0,81.13,81.37,81.0,81.37,35475.0
2025-04-11 14:05:00,81.35,81.46,81.19,81.34,31456.0,81.35,81.46,81.19,81.34,31456.0
2025-04-11 14:10:00,81.34,81.51,81.27,81.51,39443.0,81.34,81.51,81.27,81.51,39443.0
2025-04-11 14:15:00,81.51,81.58,81.37,81.45,29252.0,81.51,81.58,81.37,81.45,29252.0
2025-04-11 14:20:00,81.44,81.78,81.44,81.7,26020.0,81.44,81.78,81.44,81.7,26020.0
2025-04-11 14:25:00,81.69,81.69,81.49,81.67,65126.0,81.69,81.69,81.49,81.67,65126.0
2025-04-11 14:30:00,81.68,81.77,81.63,81.75,22045.0,81.68,81.77,81.63,81.75,22045.0
2025-04-11 14:35:00,81.75,81.95,81.74,81.94,54322.0,81.75,81.95,81.74,81.94,54322.0
2025-04-11 14:40:00,81.93,82.12,81.81,82.11,107902.0,81.93,82.12,81.81,82.11,107902.0
2025-04-11 14:45:00,82.09,82.23,82.03,82.04,71209.0,82.09,82.23,82.03,82.04,71209.0
2025-04-11 14:50:00,82.02,82.11,81.78,82.1,17675.0,82.02,82.11,81.78,82.1,17675.0
2025-04-11 14:55:00,82.08,82.08,81.87,81.9,21389.0,82.08,82.08,81.87,81.9,21389.0
2025-04-11 15:00:00,81.9,82.16,81.9,82.15,24728.0,81.9,82.16,81.9,82.15,24728.0
2025-04-11 15:05:00,82.15,82.44,82.08,82.44,25695.0,82.15,82.44,82.08,82.44,25695.0
2025-04-11 15:10:00,82.45,82.59,82.33,82.55,18178.0,82.45,82.59,82.33,82.55,18178.0
2025-04-11 15:15:00,82.55,82.67,82.44,82.61,44414.0,82.55,82.67,82.44,82.61,44414.0
2025-04-11 15:20:00,82.62,82.97,82.6,82.8,63921.0,82.62,82.97,82.6,82.8,63921.0
2025-04-11 15:25:00,82.81,82.92,82.77,82.82,42404.0,82.81,82.92,82.77,82.82,42404.0
2025-04-11 15:30:00,82.81,83.03,82.74,83.0,58747.0,82.81,83.03,82.74,83.0,58747.0
2025-04-11 15:35:00,82.98,83.1,82.92,82.97,80115.0,82.98,83.1,82.92,82.97,80115.0
2025-04-11 15:40:00,82.97,83.18,82.84,82.98,99105.0,82.97,83.18,82.84,82.98,99105.0
2025-04-11 15:45:00,82.99,83.02,82.67,82.81,77847.0,82.99,83.02,82.67,82.81,77847.0
2025-04-11 15:50:00,82.82,82.85,82.34,82.47,103101.0,82.82,82.85,82.34,82.47,103101.0
2025-04-11 15:55:00,82.5,82.76,82.43,82.74,222592.0,82.5,82.76,82.43,82.74,222592.0
2025-04-14 09:30:00,84.51,85.93,84.27,85.52,213371.0,84.51,85.93,84.27,85.52,213371.0
2025-04-14 09:35:00,85.51,85.77,84.81,85.31,107172.0,85.51,85.77,84.81,85.31,107172.0
2025-04-14 09:40:00,85.2,85.4,84.76,85.36,96779.0,85.2,85.4,84.76,85.36,96779.0
2025-04-14 09:45:00,85.37,85.84,85.35,85.76,68156.0,85.37,85.84,85.35,85.76,68156.0
2025-04-14 09:50:00,85.73,86.26,85.73,86.19,79829.0,85.73,86.26,85.73,86.19,79829.0
2025-04-14 09:55:00,86.18,86.37,85.93,86.18,108119.0,86.18,86.37,85.93,86.18,108119.0
2025-04-14 10:00:00,86.22,86.6,86.11,86.47,134521.0,86.22,86.6,86.11,86.47,134521.0
2025-04-14 10:05:00,86.47,86.6,86.34,86.43,56708.0,86.47,86.6,86.34,86.43,56708.0
2025-04-14 10:10:00,86.43,86.43,86.02,86.19,59521.0,86.43,86.43,86.02,86.19,59521.0
2025-04-14 10:15:00,86.2,86.57,85.8,86.48,62763.0,86.2,86.57,85.8,86.48,62763.0
2025-04-14 10:20:00,86.47,86.52,86.22,86.45,50361.0,86.47,86.52,86.22,86.45,50361.0
2025-04-14 10:25:00,86.43,86.73,86.39,86.54,44947.0,86.43,86.73,86.39,86.54,44947.0
2025-04-14 10:30:00,86.54,86.6,86.22,86.25,48082.0,86.54,86.6,86.22,86.25,48082.0
2025-04-14 10:35:00,86.24,86.31,86.01,86.28,31871.0,86.24,86.31,86.01,86.28,31871.0
2025-04-14 10:40:00,86.28,86.47,86.18,86.41,38252.0,86.28,86.47,86.18,86.41,38252.0
2025-04-14 10:45:00,86.43,86.66,86.31,86.41,69185.0,86.43,86.66,86.31,86.41,69185.0
2025-04-14 10:50:00,86.44,86.49,86.28,86.45,41608.0,86.44,86.49,86.28,86.45,41608.0
2025-04-14 10:55:00,86.42,86.42,86.23,86.26,31431.0,86.42,86.42,86.23,86.26,31431.0
2025-04-14 11:00:00,86.27,86.29,86.05,86.12,29864.0,86.27,86.29,86.05,86.12,29864.0
2025-04-14 11:05:00,86.11,86.15,85.88,85.94,33303.0,86.11,86.15,85.88,85.94,33303.0
2025-04-14 11:10:00,85.97,86.08,85.89,86.03,15700.0,85.97,86.08,85.89,86.03,15700.0
2025-04-14 11:15:00,86.02,86.05,85.86,85.93,24168.0,86.02,86.05,85.86,85.93,24168.0
2025-04-14 11:20:00,85.98,86.15,85.83,85.93,22373.0,85.98,86.15,85.83,85.93,22373.0
2025-04-14 11:25:00,85.92,85.93,85.5,85.62,28864.0,85.92,85.93,85.5,85.62,28864.0
2025-04-14 11:30:00,85.63,85.97,85.53,85.86,33908.0,85.63,85.97,85.53,85.86,33908.0
2025-04-14 11:35:00,85.88,85.96,85.69,85.8,33265.0,85.88,85.96,85.69,85.8,33265.0
2025-04-14 11:40:00,85.77,85.79,85.45,85.67,34780.0,85.77,85.79,85.45,85.67,34780.0
2025-04-14 11:45:00,85.65,85.7,85.3,85.42,24473.0,85.65,85.7,85.3,85.42,24473.0
2025-04-14 11:50:00,85.37,85.47,85.28,85.44,15187.0,85.37,85.47,85.28,85.44,15187.0
2025-04-14 11:55:00,85.43,85.6,85.09,85.09,28517.0,85.43,85.6,85.09,85.09,28517.0
2025-04-14 12:00:00,85.07,85.28,85.05,85.28,38665.0,85.07,85.28,85.05,85.28,38665.0
2025-04-14 12:05:00,85.34,85.48,85.27,85.39,18241.0,85.34,85.48,85.27,85.39,18241.0
2025-04-14 12:10:00,85.4,85.44,85.1,85.35,21257.0,85.4,85.44,85.1,85.35,21257.0
2025-04-14 12:15:00,85.35,85.57,85.32,85.51,27606.0,85.35,85.57,85.32,85.51,27606.0
2025-04-14 12:20:00,85.52,85.72,85.5,85.62,24849.0,85.52,85.72,85.5,85.62,24849.0
2025-04-14 12:25:00,85.64,85.65,85.42,85.54,21354.0,85.64,85.65,85.42,85.54,21354.0
2025-04-14 12:30:00,85.52,85.74,85.37,85.69,19797.0,85.52,85.74,85.37,85.69,19797.0
2025-04-14 12:35:00,85.71,85.76,85.66,85.69,12328.0,85.71,85.76,85.66,85.69,12328.0
2025-04-14 12:40:00,85.65,85.77,85.6,85.75,8890.0,85.65,85.77,85.6,85.75,8890.0
2025-04-14 12:45:00,85.68,85.82,85.68,85.73,8705.0,85.68,85.82,85.68,85.73,8705.0
2025-04-14 12:50:00,85.73,85.74,85.49,85.65,29073.0,85.73,85.74,85.49,85.65,29073.0
2025-04-14 12:55:00,85.64,85.64,85.29,85.37,21381.0,85.64,85.64,85.29,85.37,21381.0
2025-04-14 13:00:00,85.37,85.95,85.36,85.42,32401.0,85.37,85.95,85.36,85.42,32401.0
2025-04-14 13:05:00,85.45,85.56,85.39,85.55,9328.0,85.45,85.56,85.39,85.55,9328.0
2025-04-14 13:10:00,85.55,85.58,85.41,85.53,19181.0,85.55,85.58,85.41,85.53,19181.0
2025-04-14 13:15:00,85.58,85.73,85.48,85.73,13245.0,85.58,85.73,85.48,85.73,13245.0
2025-04-14 13:20:00,85.75,85.93,85.66,85.88,26190.0,85.75,85.93,85.66,85.88,26190.0
2025-04-14 13:25:00,85.9,85.96,85.74,85.8,16009.0,85.9,85.96,85.74,85.8,16009.0
2025-04-14 13:30:00,85.8,85.85,85.61,85.81,14417.0,85.8,85.85,85.61,85.81,14417.0
2025-04-14 13:35:00,85.8,85.93,85.78,85.84,12904.0,85.8,85.93,85.78,85.84,12904.0
2025-04-14 13:40:00,85.82,85.93,85.77,85.87,9595.0,85.82,85.93,85.77,85.87,9595.0
2025-04-14 13:45:00,85.86,85.92,85.73,85.86,9669.0,85.86,85.92,85.73,85.86,9669.0
2025-04-14 13:50:00,85.88,86.0,85.81,85.91,26792.0,85.88,86.0,85.81,85.91,26792.0
2025-04-14 13:55:00,85.93,85.93,85.71,85.73,23229.0,85.93,85.93,85.71,85.73,23229.0
2025-04-14 14:00:00,85.73,85.83,85.68,85.72,23957.0,85.73,85.83,85.68,85.72,23957.0
2025-04-14 14:05:00,85.7,85.73,85.56,85.66,15190.0,85.7,85.73,85.56,85.66,15190.0
2025-04-14 14:10:00,85.65,85.65,85.54,85.61,28070.0,85.65,85.65,85.54,85.61,28070.0
2025-04-14 14:15:00,85.61,85.71,85.59,85.66,11821.0,85.61,85.71,85.59,85.66,11821.0
2025-04-14 14:20:00,85.66,85.76,85.65,85.72,11055.0,85.66,85.76,85.65,85.72,11055.0
2025-04-14 14:25:00,85.71,85.78,85.62,85.69,13913.0,85.71,85.78,85.62,85.69,13913.0
2025-04-14 14:30:00,85.68,85.8,85.65,85.79,17369.0,85.68,85.8,85.65,85.79,17369.0
2025-04-14 14:35:00,85.81,85.86,85.74,85.79,11455.0,85.81,85.86,85.74,85.79,11455.0
2025-04-14 14:40:00,85.79,85.84,85.73,85.8,14220.0,85.79,85.84,85.73,85.8,14220.0
2025-04-14 14:45:00,85.8,85.8,85.59,85.7,19888.0,85.8,85.8,85.59,85.7,19888.0
2025-04-14 14:50:00,85.71,85.75,85.52,85.55,31223.0,85.71,85.75,85.52,85.55,31223.0
2025-04-14 14:55:00,85.54,85.61,85.48,85.54,28271.0,85.54,85.61,85.48,85.54,28271.0
2025-04-14 15:00:00,85.54,85.61,85.51,85.6,17125.0,85.54,85.61,85.51,85.6,17125.0
2025-04-14 15:05:00,85.61,85.7,85.6,85.66,39901.0,85.61,85.7,85.6,85.66,39901.0
2025-04-14 15:10:00,85.67,85.71,85.57,85.61,19398.0,85.67,85.71,85.57,85.61,19398.0
2025-04-14 15:15:00,85.59,85.62,85.47,85.59,27138.0,85.59,85.62,85.47,85.59,27138.0
2025-04-14 15:20:00,85.61,85.68,85.53,85.63,20448.0,85.61,85.68,85.53,85.63,20448.0
2025-04-14 15:25:00,85.64,85.64,85.53,85.54,28245.0,85.64,85.64,85.53,85.54,28245.0
2025-04-14 15:30:00,85.54,85.73,85.5,85.71,47444.0,85.54,85.73,85.5,85.71,47444.0
2025-04-14 15:35:00,85.72,85.72,85.6,85.61,16824.0,85.72,85.72,85.6,85.61,16824.0
2025-04-14 15:40:00,85.62,85.66,85.5,85.55,44681.0,85.62,85.66,85.5,85.55,44681.0
2025-04-14 15:45:00,85.55,85.6,85.38,85.43,54234.0,85.55,85.6,85.38,85.43,54234.0
2025-04-14 15:50:00,85.42,85.43,85.21,85.3,77204.0,85.42,85.43,85.21,85.3,77204.0
2025-04-14 15:55:00,85.29,85.3,85.11,85.25,182637.0,85.29,85.3,85.11,85.25,182637.0
2025-04-15 09:30:00,84.3,84.61,84.15,84.22,80350.0,84.3,84.61,84.15,84.22,80350.0
2025-04-15 09:35:00,84.22,84.47,83.95,84.3,52690.0,84.22,84.47,83.95,84.3,52690.0
2025-04-15 09:40:00,84.3,84.55,84.02,84.15,56430.0,84.3,84.55,84.02,84.15,56430.0
2025-04-15 09:45:00,84.13,84.35,83.84,84.1,21199.0,84.13,84.35,83.84,84.1,21199.0
2025-04-15 09:50:00,84.08,84.4,84.07,84.34,24015.0,84.08,84.4,84.07,84.34,24015.0
2025-04-15 09:55:00,84.34,84.52,84.33,84.42,20651.0,84.34,84.52,84.33,84.42,20651.0
2025-04-15 10:00:00,84.42,84.64,84.35,84.46,19783.0,84.42,84.64,84.35,84.46,19783.0
2025-04-15 10:05:00,84.41,84.51,83.91,83.92,22864.0,84.41,84.51,83.91,83.92,22864.0
2025-04-15 10:10:00,83.92,84.41,83.88,84.17,17964.0,83.92,84.41,83.88,84.17,17964.0
2025-04-15 10:15:00,84.17,84.23,83.82,83.93,35629.0,84.17,84.23,83.82,83.93,35629.0
2025-04-15 10:20:00,83.92,84.07,83.91,84.05,33228.0,83.92,84.07,83.91,84.05,33228.0
2025-04-15 10:25:00,84.0,84.36,83.96,84.24,21119.0,84.0,84.36,83.96,84.24,21119.0
2025-04-15 10:30:00,84.2,84.32,84.14,84.31,10730.0,84.2,84.32,84.14,84.31,10730.0
2025-04-15 10:35:00,84.32,84.33,84.12,84.17,5257.0,84.32,84.33,84.12,84.17,5257.0
2025-04-15 10:40:00,84.14,84.48,84.12,84.45,14776.0,84.14,84.48,84.12,84.45,14776.0
2025-04-15 10:45:00,84.46,84.54,84.16,84.27,21213.0,84.46,84.54,84.16,84.27,21213.0
2025-04-15 10:50:00,84.24,84.42,84.22,84.39,6203.0,84.24,84.42,84.22,84.39,6203.0
2025-04-15 10:55:00,84.39,84.53,84.39,84.39,5742.0,84.39,84.53,84.39,84.39,5742.0
2025-04-15 11:00:00,84.42,84.53,84.4,84.42,4309.0,84.42,84.53,84.4,84.42,4309.0
2025-04-15 11:05:00,84.51,84.63,84.45,84.58,16010.0,84.51,84.63,84.45,84.58,16010.0
2025-04-15 11:10:00,84.54,84.57,84.45,84.52,7467.0,84.54,84.57,84.45,84.52,7467.0
2025-04-15 11:15:00,84.53,84.61,84.47,84.53,13304.0,84.53,84.61,84.47,84.53,13304.0
2025-04-15 11:20:00,84.56,84.72,84.52,84.71,9322.0,84.56,84.72,84.52,84.71,9322.0
2025-04-15 11:25:00,84.71,84.73,84.51,84.57,8118.0,84.71,84.73,84.51,84.57,8118.0
2025-04-15 11:30:00,84.61,84.72,84.6,84.68,10943.0,84.61,84.72,84.6,84.68,10943.0
2025-04-15 11:35:00,84.65,84.78,84.64,84.73,10671.0,84.65,84.78,84.64,84.73,10671.0
2025-04-15 11:40:00,84.72,84.76,84.55,84.57,9770.0,84.72,84.76,84.55,84.57,9770.0
2025-04-15 11:45:00,84.57,84.71,84.55,84.66,5623.0,84.57,84.71,84.55,84.66,5623.0
2025-04-15 11:50:00,84.7,84.8,84.59,84.74,5811.0,84.7,84.8,84.59,84.74,5811.0
2025-04-15 11:55:00,84.76,84.76,84.61,84.69,5691.0,84.76,84.76,84.61,84.69,5691.0
2025-04-15 12:00:00,84.66,84.92,84.65,84.86,18760.0,84.66,84.92,84.65,84.86,18760.0
2025-04-15 12:05:00,84.87,84.89,84.75,84.8,16037.0,84.87,84.89,84.75,84.8,16037.0
2025-04-15 12:10:00,84.83,84.94,84.82,84.87,3255.0,84.83,84.94,84.82,84.87,3255.0
2025-04-15 12:15:00,84.95,85.0,84.79,84.83,11903.0,84.95,85.0,84.79,84.83,11903.0
2025-04-15 12:20:00,84.81,84.83,84.71,84.73,3302.0,84.81,84.83,84.71,84.73,3302.0
2025-04-15 12:25:00,84.77,84.79,84.57,84.58,6980.0,84.77,84.79,84.57,84.58,6980.0
2025-04-15 12:30:00,84.59,84.6,84.53,84.57,2519.0,84.59,84.6,84.53,84.57,2519.0
2025-04-15 12:35:00,84.52,84.54,84.45,84.45,4318.0,84.52,84.54,84.45,84.45,4318.0
2025-04-15 12:40:00,84.48,84.52,84.41,84.52,6981.0,84.48,84.52,84.41,84.52,6981.0
2025-04-15 12:45:00,84.52,84.55,84.42,84.44,3276.0,84.52,84.55,84.42,84.44,3276.0
2025-04-15 12:50:00,84.46,84.47,84.32,84.32,7194.0,84.46,84.47,84.32,84.32,7194.0
2025-04-15 12:55:00,84.34,84.35,84.27,84.35,6178.0,84.34,84.35,84.27,84.35,6178.0
2025-04-15 13:00:00,84.32,84.44,84.27,84.42,7620.0,84.32,84.44,84.27,84.42,7620.0
2025-04-15 13:05:00,84.42,84.5,84.4,84.46,4467.0,84.42,84.5,84.4,84.46,4467.0
2025-04-15 13:10:00,84.39,84.48,84.38,84.47,4584.0,84.39,84.48,84.38,84.47,4584.0
2025-04-15 13:15:00,84.47,84.49,84.35,84.37,16013.0,84.47,84.49,84.35,84.37,16013.0
2025-04-15 13:20:00,84.38,84.42,84.24,84.33,9668.0,84.38,84.42,84.24,84.33,9668.0
2025-04-15 13:25:00,84.3,84.38,84.28,84.28,5338.0,84.3,84.38,84.28,84.28,5338.0
2025-04-15 13:30:00,84.34,84.4,84.29,84.33,7644.0,84.34,84.4,84.29,84.33,7644.0
2025-04-15 13:35:00,84.34,84.52,84.29,84.47,8527.0,84.34,84.52,84.29,84.47,8527.0
2025-04-15 13:40:00,84.5,84.57,84.43,84.45,5756.0,84.5,84.57,84.43,84.45,5756.0
2025-04-15 13:45:00,84.42,84.54,84.37,84.54,5004.0,84.42,84.54,84.37,84.54,5004.0
2025-04-15 13:50:00,84.55,84.58,84.41,84.42,8585.0,84.55,84.58,84.41,84.42,8585.0
2025-04-15 13:55:00,84.45,84.57,84.45,84.5,6663.0,84.45,84.57,84.45,84.5,6663.0
2025-04-15 14:00:00,84.5,84.58,84.49,84.58,18753.0,84.5,84.58,84.49,84.58,18753.0
2025-04-15 14:05:00,84.59,84.61,84.47,84.61,8590.0,84.59,84.61,84.47,84.61,8590.0
2025-04-15 14:10:00,84.59,84.59,84.51,84.54,4570.0,84.59,84.59,84.51,84.54,4570.0
2025-04-15 14:15:00,84.58,84.59,84.51,84.54,7702.0,84.58,84.59,84.51,84.54,7702.0
2025-04-15 14:20:00,84.54,84.58,84.38,84.38,12997.0,84.54,84.58,84.38,84.38,12997.0
2025-04-15 14:25:00,84.46,84.51,84.37,84.46,6434.0,84.46,84.51,84.37,84.46,6434.0
2025-04-15 14:30:00,84.48,84.58,84.32,84.48,16384.0,84.48,84.58,84.32,84.48,16384.0
2025-04-15 14:35:00,84.54,84.57,84.47,84.57,8949.0,84.54,84.57,84.47,84.57,8949.0
2025-04-15 14:40:00,84.59,84.66,84.57,84.63,15376.0,84.59,84.66,84.57,84.63,15376.0
2025-04-15 14:45:00,84.63,84.69,84.54,84.61,10095.0,84.63,84.69,84.54,84.61,10095.0
2025-04-15 14:50:00,84.61,84.73,84.56,84.64,6373.0,84.61,84.73,84.56,84.64,6373.0
2025-04-15 14:55:00,84.66,84.7,84.57,84.59,12598.0,84.66,84.7,84.57,84.59,12598.0
2025-04-15 15:00:00,84.56,84.64,84.53,84.61,13787.0,84.56,84.64,84.53,84.61,13787.0
2025-04-15 15:05:00,84.61,84.7,84.61,84.65,9580.0,84.61,84.7,84.61,84.65,9580.0
2025-04-15 15:10:00,84.65,84.76,84.62,84.75,9839.0,84.65,84.76,84.62,84.75,9839.0
2025-04-15 15:15:00,84.69,84.84,84.68,84.81,15429.0,84.69,84.84,84.68,84.81,15429.0
2025-04-15 15:20:00,84.8,84.85,84.72,84.73,16366.0,84.8,84.85,84.72,84.73,16366.0
2025-04-15 15:25:00,84.67,84.72,84.63,84.67,12545.0,84.67,84.72,84.63,84.67,12545.0
2025-04-15 15:30:00,84.7,84.86,84.7,84.74,19416.0,84.7,84.86,84.7,84.74,19416.0
2025-04-15 15:35:00,84.74,84.8,84.64,84.7,24660.0,84.74,84.8,84.64,84.7,24660.0
2025-04-15 15:40:00,84.64,84.74,84.62,84.69,29694.0,84.64,84.74,84.62,84.69,29694.0
2025-04-15 15:45:00,84.67,84.71,84.52,84.62,40880.0,84.67,84.71,84.52,84.62,40880.0
2025-04-15 15:50:00,84.64,84.68,84.43,84.45,57770.0,84.64,84.68,84.43,84.45,57770.0
2025-04-15 15:55:00,84.5,84.65,84.43,84.54,84447.0,84.5,84.65,84.43,84.54,84447.0
2025-04-16 09:30:00,82.75,83.64,82.62,83.38,135093.0,82.75,83.64,82.62,83.38,135093.0
2025-04-16 09:35:00,83.35,83.39,82.86,83.16,20071.0,83.35,83.39,82.86,83.16,20071.0
2025-04-16 09:40:00,83.2,83.44,83.03,83.16,63871.0,83.2,83.44,83.03,83.16,63871.0
2025-04-16 09:45:00,83.15,83.25,82.98,83.24,19745.0,83.15,83.25,82.98,83.24,19745.0
2025-04-16 09:50:00,83.28,83.56,83.23,83.27,17689.0,83.28,83.56,83.23,83.27,17689.0
2025-04-16 09:55:00,83.31,83.38,83.13,83.13,17554.0,83.31,83.38,83.13,83.13,17554.0
2025-04-16 10:00:00,83.12,83.33,83.09,83.13,25412.0,83.12,83.33,83.09,83.13,25412.0
2025-04-16 10:05:00,83.16,83.34,82.88,82.98,49251.0,83.16,83.34,82.88,82.98,49251.0
2025-04-16 10:10:00,82.98,83.19,82.92,83.05,16788.0,82.98,83.19,82.92,83.05,16788.0
2025-04-16 10:15:00,83.02,83.15,82.91,83.1,29412.0,83.02,83.15,82.91,83.1,29412.0
2025-04-16 10:20:00,83.12,83.34,83.02,83.28,21608.0,83.12,83.34,83.02,83.28,21608.0
2025-04-16 10:25:00,83.31,83.37,83.06,83.09,19228.0,83.31,83.37,83.06,83.09,19228.0
2025-04-16 10:30:00,83.09,83.2,83.07,83.15,13386.0,83.09,83.2,83.07,83.15,13386.0
2025-04-16 10:35:00,83.2,83.2,83.01,83.17,13597.0,83.2,83.2,83.01,83.17,13597.0
2025-04-16 10:40:00,83.17,83.27,83.16,83.27,10852.0,83.17,83.27,83.16,83.27,10852.0
2025-04-16 10:45:00,83.25,83.27,83.13,83.14,12077.0,83.25,83.27,83.13,83.14,12077.0
2025-04-16 10:50:00,83.14,83.29,83.09,83.21,19700.0,83.14,83.29,83.09,83.21,19700.0
2025-04-16 10:55:00,83.21,83.24,83.11,83.17,8881.0,83.21,83.24,83.11,83.17,8881.0
2025-04-16 11:00:00,83.19,83.4,83.17,83.4,10872.0,83.19,83.4,83.17,83.4,10872.0
2025-04-16 11:05:00,83.37,83.47,83.29,83.39,9389.0,83.37,83.47,83.29,83.39,9389.0
2025-04-16 11:10:00,83.42,83.45,83.32,83.38,21631.0,83.42,83.45,83.32,83.38,21631.0
2025-04-16 11:15:00,83.39,83.41,83.32,83.35,11972.0,83.39,83.41,83.32,83.35,11972.0
2025-04-16 11:20:00,83.31,83.6,83.28,83.59,18578.0,83.31,83.6,83.28,83.59,18578.0
2025-04-16 11:25:00,83.66,83.71,83.58,83.58,17136.0,83.66,83.71,83.58,83.58,17136.0
2025-04-16 11:30:00,83.59,83.61,83.47,83.52,21739.0,83.59,83.61,83.47,83.52,21739.0
2025-04-16 11:35:00,83.5,83.62,83.47,83.59,18530.0,83.5,83.62,83.47,83.59,18530.0
2025-04-16 11:40:00,83.62,83.69,83.56,83.63,36365.0,83.62,83.69,83.56,83.63,36365.0
2025-04-16 11:45:00,83.62,83.62,83.46,83.51,16315.0,83.62,83.62,83.46,83.51,16315.0
2025-04-16 11:50:00,83.48,83.58,83.41,83.42,18164.0,83.48,83.58,83.41,83.42,18164.0
2025-04-16 11:55:00,83.4,83.45,83.28,83.35,17721.0,83.4,83.45,83.28,83.35,17721.0
2025-04-16 12:00:00,83.33,83.44,83.3,83.42,12931.0,83.33,83.44,83.3,83.42,12931.0
2025-04-16 12:05:00,83.39,83.48,83.32,83.48,14271.0,83.39,83.48,83.32,83.48,14271.0
2025-04-16 12:10:00,83.42,83.47,83.36,83.4,8340.0,83.42,83.47,83.36,83.4,8340.0
2025-04-16 12:15:00,83.42,83.45,83.35,83.45,7490.0,83.42,83.45,83.35,83.45,7490.0
2025-04-16 12:20:00,83.46,83.56,83.44,83.56,5737.0,83.46,83.56,83.44,83.56,5737.0
2025-04-16 12:25:00,83.57,83.57,83.42,83.46,6325.0,83.57,83.57,83.42,83.46,6325.0
2025-04-16 12:30:00,83.43,83.5,83.43,83.5,17901.0,83.43,83.5,83.43,83.5,17901.0
2025-04-16 12:35:00,83.49,83.49,83.35,83.35,9876.0,83.49,83.49,83.35,83.35,9876.0
2025-04-16 12:40:00,83.35,83.45,83.33,83.45,13886.0,83.35,83.45,83.33,83.45,13886.0
2025-04-16 12:45:00,83.43,83.44,83.32,83.42,8114.0,83.43,83.44,83.32,83.42,8114.0
2025-04-16 12:50:00,83.4,83.45,83.36,83.43,7320.0,83.4,83.45,83.36,83.43,7320.0
2025-04-16 12:55:00,83.43,83.45,83.38,83.38,13338.0,83.43,83.45,83.38,83.38,13338.0
2025-04-16 13:00:00,83.37,83.45,83.33,83.39,21409.0,83.37,83.45,83.33,83.39,21409.0
2025-04-16 13:05:00,83.36,83.46,83.34,83.36,8108.0,83.36,83.46,83.34,83.36,8108.0
2025-04-16 13:10:00,83.36,83.38,83.31,83.35,11160.0,83.36,83.38,83.31,83.35,11160.0
2025-04-16 13:15:00,83.35,83.39,83.31,83.37,7391.0,83.35,83.39,83.31,83.37,7391.0
2025-04-16 13:20:00,83.37,83.42,83.33,83.34,10927.0,83.37,83.42,83.33,83.34,10927.0
2025-04-16 13:25:00,83.35,83.38,83.3,83.36,7338.0,83.35,83.38,83.3,83.36,7338.0
2025-04-16 13:30:00,83.36,83.36,83.13,83.17,15090.0,83.36,83.36,83.13,83.17,15090.0
2025-04-16 13:35:00,83.2,83.25,83.08,83.08,6200.0,83.2,83.25,83.08,83.08,6200.0
2025-04-16 13:40:00,83.12,83.12,82.97,82.98,44398.0,83.12,83.12,82.97,82.98,44398.0
2025-04-16 13:45:00,82.96,82.98,82.7,82.73,12644.0,82.96,82.98,82.7,82.73,12644.0
2025-04-16 13:50:00,82.76,82.78,82.54,82.56,20835.0,82.76,82.78,82.54,82.56,20835.0
2025-04-16 13:55:00,82.56,82.6,82.27,82.3,26131.0,82.56,82.6,82.27,82.3,26131.0
2025-04-16 14:00:00,82.26,82.54,82.26,82.39,16886.0,82.26,82.54,82.26,82.39,16886.0
2025-04-16 14:05:00,82.39,82.45,82.16,82.26,15020.0,82.39,82.45,82.16,82.26,15020.0
2025-04-16 14:10:00,82.26,82.33,82.18,82.2,15643.0,82.26,82.33,82.18,82.2,15643.0
2025-04-16 14:15:00,82.23,82.23,81.96,82.02,22182.0,82.23,82.23,81.96,82.02,22182.0
2025-04-16 14:20:00,82.01,82.19,81.95,82.16,19279.0,82.01,82.19,81.95,82.16,19279.0
2025-04-16 14:25:00,82.16,82.21,82.05,82.14,32294.0,82.16,82.21,82.05,82.14,32294.0
2025-04-16 14:30:00,82.14,82.26,82.09,82.23,20877.0,82.14,82.26,82.09,82.23,20877.0
2025-04-16 14:35:00,82.22,82.25,82.02,82.03,9655.0,82.22,82.25,82.02,82.03,9655.0
2025-04-16 14:40:00,82.03,82.07,81.93,81.99,18807.0,82.03,82.07,81.93,81.99,18807.0
2025-04-16 14:45:00,81.99,82.04,81.95,82.01,17204.0,81.99,82.04,81.95,82.01,17204.0
2025-04-16 14:50:00,81.98,82.09,81.97,82.04,11296.0,81.98,82.09,81.97,82.04,11296.0
2025-04-16 14:55:00,82.01,82.06,81.91,81.95,12173.0,82.01,82.06,81.91,81.95,12173.0
2025-04-16 15:00:00,81.95,82.04,81.88,81.95,12923.0,81.95,82.04,81.88,81.95,12923.0
2025-04-16 15:05:00,81.96,82.02,81.84,81.91,39915.0,81.96,82.02,81.84,81.91,39915.0
2025-04-16 15:10:00,81.92,82.07,81.81,82.0,25057.0,81.92,82.07,81.81,82.0,25057.0
2025-04-16 15:15:00,81.99,82.07,81.95,81.95,19468.0,81.99,82.07,81.95,81.95,19468.0
2025-04-16 15:20:00,81.95,82.09,81.92,82.03,20793.0,81.95,82.09,81.92,82.03,20793.0
2025-04-16 15:25:00,82.0,82.03,81.91,81.93,11735.0,82.0,82.03,81.91,81.93,11735.0
2025-04-16 15:30:00,81.95,82.09,81.95,82.06,17162.0,81.95,82.09,81.95,82.06,17162.0
2025-04-16 15:35:00,82.06,82.25,82.06,82.21,21885.0,82.06,82.25,82.06,82.21,21885.0
2025-04-16 15:40:00,82.19,82.41,82.19,82.32,31526.0,82.19,82.41,82.19,82.32,31526.0
2025-04-16 15:45:00,82.33,82.41,82.29,82.4,30631.0,82.33,82.41,82.29,82.4,30631.0
2025-04-16 15:50:00,82.42,82.71,82.4,82.68,70227.0,82.42,82.71,82.4,82.68,70227.0
2025-04-16 15:55:00,82.67,82.68,82.45,82.53,189680.0,82.67,82.68,82.45,82.53,189680.0
2025-04-17 09:30:00,84.4,84.68,84.02,84.13,92595.0,84.4,84.68,84.02,84.13,92595.0
2025-04-17 09:35:00,84.07,84.07,83.46,83.61,49807.0,84.07,84.07,83.46,83.61,49807.0
2025-04-17 09:40:00,83.68,83.87,83.39,83.83,45056.0,83.68,83.87,83.39,83.83,45056.0
2025-04-17 09:45:00,83.87,84.02,83.74,83.95,24935.0,83.87,84.02,83.74,83.95,24935.0
2025-04-17 09:50:00,83.93,84.04,83.79,83.79,30552.0,83.93,84.04,83.79,83.79,30552.0
2025-04-17 09:55:00,83.74,83.74,83.44,83.5,54409.0,83.74,83.74,83.44,83.5,54409.0
2025-04-17 10:00:00,83.48,83.6,83.23,83.42,46029.0,83.48,83.6,83.23,83.42,46029.0
2025-04-17 10:05:00,83.44,83.46,83.2,83.33,33262.0,83.44,83.46,83.2,83.33,33262.0
2025-04-17 10:10:00,83.31,83.45,83.26,83.31,16180.0,83.31,83.45,83.26,83.31,16180.0
2025-04-17 10:15:00,83.32,83.47,83.31,83.47,35574.0,83.32,83.47,83.31,83.47,35574.0
2025-04-17 10:20:00,83.47,83.54,83.26,83.27,21468.0,83.47,83.54,83.26,83.27,21468.0
2025-04-17 10:25:00,83.27,83.3,83.08,83.15,22377.0,83.27,83.3,83.08,83.15,22377.0
2025-04-17 10:30:00,83.15,83.15,82.91,82.93,80102.0,83.15,83.15,82.91,82.93,80102.0
2025-04-17 10:35:00,82.9,82.91,82.6,82.76,49992.0,82.9,82.91,82.6,82.76,49992.0
2025-04-17 10:40:00,82.77,82.94,82.77,82.79,20107.0,82.77,82.94,82.77,82.79,20107.0
2025-04-17 10:45:00,82.79,82.93,82.67,82.7,19912.0,82.79,82.93,82.67,82.7,19912.0
2025-04-17 10:50:00,82.7,82.79,82.55,82.65,23347.0,82.7,82.79,82.55,82.65,23347.0
2025-04-17 10:55:00,82.67,82.68,82.45,82.52,31803.0,82.67,82.68,82.45,82.52,31803.0
2025-04-17 11:00:00,82.53,82.67,82.52,82.66,20253.0,82.53,82.67,82.52,82.66,20253.0
2025-04-17 11:05:00,82.71,82.87,82.44,82.56,33017.0,82.71,82.87,82.44,82.56,33017.0
2025-04-17 11:10:00,82.52,82.64,82.44,82.64,10160.0,82.52,82.64,82.44,82.64,10160.0
2025-04-17 11:15:00,82.62,82.77,82.55,82.72,11081.0,82.62,82.77,82.55,82.72,11081.0
2025-04-17 11:20:00,82.73,82.78,82.6,82.78,15181.0,82.73,82.78,82.6,82.78,15181.0
2025-04-17 11:25:00,82.78,82.82,82.65,82.69,9631.0,82.78,82.82,82.65,82.69,9631.0
2025-04-17 11:30:00,82.69,82.85,82.66,82.72,8532.0,82.69,82.85,82.66,82.72,8532.0
2025-04-17 11:35:00,82.72,82.92,82.66,82.89,16573.0,82.72,82.92,82.66,82.89,16573.0
2025-04-17 11:40:00,82.93,82.93,82.69,82.69,20689.0,82.93,82.93,82.69,82.69,20689.0
2025-04-17 11:45:00,82.75,82.94,82.69,82.9,19914.0,82.75,82.94,82.69,82.9,19914.0
2025-04-17 11:50:00,82.93,83.1,82.88,82.96,12206.0,82.93,83.1,82.88,82.96,12206.0
2025-04-17 11:55:00,82.99,83.09,82.79,82.84,15814.0,82.99,83.09,82.79,82.84,15814.0
2025-04-17 12:00:00,82.91,82.97,82.78,82.89,12486.0,82.91,82.97,82.78,82.89,12486.0
2025-04-17 12:05:00,82.84,83.14,82.84,83.0,12602.0,82.84,83.14,82.84,83.0,12602.0
2025-04-17 12:10:00,82.91,83.0,82.76,83.0,7703.0,82.91,83.0,82.76,83.0,7703.0
2025-04-17 12:15:00,83.0,83.14,82.92,83.12,27189.0,83.0,83.14,82.92,83.12,27189.0
2025-04-17 12:20:00,83.1,83.13,83.04,83.07,9544.0,83.1,83.13,83.04,83.07,9544.0
2025-04-17 12:25:00,83.07,83.11,82.85,82.92,11176.0,83.07,83.11,82.85,82.92,11176.0
2025-04-17 12:30:00,82.96,82.96,82.77,82.88,8998.0,82.96,82.96,82.77,82.88,8998.0
2025-04-17 12:35:00,82.88,82.9,82.65,82.69,18730.0,82.88,82.9,82.65,82.69,18730.0
2025-04-17 12:40:00,82.67,82.71,82.49,82.58,7065.0,82.67,82.71,82.49,82.58,7065.0
2025-04-17 12:45:00,82.6,82.71,82.56,82.62,3694.0,82.6,82.71,82.56,82.62,3694.0
2025-04-17 12:50:00,82.68,82.85,82.67,82.81,6176.0,82.68,82.85,82.67,82.81,6176.0
2025-04-17 12:55:00,82.78,82.86,82.71,82.71,31080.0,82.78,82.86,82.71,82.71,31080.0
2025-04-17 13:00:00,82.74,82.74,82.56,82.58,9905.0,82.74,82.74,82.56,82.58,9905.0
2025-04-17 13:05:00,82.64,82.7,82.58,82.7,14991.0,82.64,82.7,82.58,82.7,14991.0
2025-04-17 13:10:00,82.71,82.72,82.59,82.61,9148.0,82.71,82.72,82.59,82.61,9148.0
2025-04-17 13:15:00,82.58,82.62,82.51,82.61,10041.0,82.58,82.62,82.51,82.61,10041.0
2025-04-17 13:20:00,82.58,82.58,82.49,82.49,2243.0,82.58,82.58,82.49,82.49,2243.0
2025-04-17 13:25:00,82.53,82.54,82.39,82.42,9655.0,82.53,82.54,82.39,82.42,9655.0
2025-04-17 13:30:00,82.44,82.67,82.44,82.67,3362.0,82.44,82.67,82.44,82.67,3362.0
2025-04-17 13:35:00,82.63,82.64,82.53,82.59,5701.0,82.63,82.64,82.53,82.59,5701.0
2025-04-17 13:40:00,82.64,82.72,82.59,82.71,4334.0,82.64,82.72,82.59,82.71,4334.0
2025-04-17 13:45:00,82.71,82.8,82.66,82.71,12828.0,82.71,82.8,82.66,82.71,12828.0
2025-04-17 13:50:00,82.69,82.79,82.67,82.75,9986.0,82.69,82.79,82.67,82.75,9986.0
2025-04-17 13:55:00,82.75,82.81,82.62,82.65,7438.0,82.75,82.81,82.62,82.65,7438.0
2025-04-17 14:00:00,82.63,82.78,82.62,82.78,7061.0,82.63,82.78,82.62,82.78,7061.0
2025-04-17 14:05:00,82.8,82.8,82.73,82.77,5131.0,82.8,82.8,82.73,82.77,5131.0
2025-04-17 14:10:00,82.81,83.04,82.8,83.02,19977.0,82.81,83.04,82.8,83.02,19977.0
2025-04-17 14:15:00,83.02,83.11,82.99,83.04,10127.0,83.02,83.11,82.99,83.04,10127.0
2025-04-17 14:20:00,83.06,83.16,83.0,83.12,27216.0,83.06,83.16,83.0,83.12,27216.0
2025-04-17 14:25:00,83.12,83.12,82.97,82.99,12269.0,83.12,83.12,82.97,82.99,12269.0
2025-04-17 14:30:00,82.98,83.07,82.96,83.05,18714.0,82.98,83.07,82.96,83.05,18714.0
2025-04-17 14:35:00,83.06,83.2,83.04,83.18,5559.0,83.06,83.2,83.04,83.18,5559.0
2025-04-17 14:40:00,83.21,83.21,83.04,83.06,5738.0,83.21,83.21,83.04,83.06,5738.0
2025-04-17 14:45:00,83.09,83.1,82.94,82.96,13105.0,83.09,83.1,82.94,82.96,13105.0
2025-04-17 14:50:00,82.98,83.09,82.94,83.06,6010.0,82.98,83.09,82.94,83.06,6010.0
2025-04-17 14:55:00,83.02,83.1,82.94,82.95,6931.0,83.02,83.1,82.94,82.95,6931.0
2025-04-17 15:00:00,82.95,82.99,82.9,82.95,7635.0,82.95,82.99,82.9,82.95,7635.0
2025-04-17 15:05:00,82.91,82.99,82.89,82.96,5216.0,82.91,82.99,82.89,82.96,5216.0
2025-04-17 15:10:00,82.93,82.93,82.86,82.91,7103.0,82.93,82.93,82.86,82.91,7103.0
2025-04-17 15:15:00,82.89,82.95,82.88,82.88,7356.0,82.89,82.95,82.88,82.88,7356.0
2025-04-17 15:20:00,82.92,82.93,82.82,82.85,14281.0,82.92,82.93,82.82,82.85,14281.0
2025-04-17 15:25:00,82.82,82.83,82.68,82.69,5835.0,82.82,82.83,82.68,82.69,5835.0
2025-04-17 15:30:00,82.68,82.86,82.66,82.84,8138.0,82.68,82.86,82.66,82.84,8138.0
2025-04-17 15:35:00,82.86,82.87,82.72,82.81,14675.0,82.86,82.87,82.72,82.81,14675.0
2025-04-17 15:40:00,82.79,82.85,82.75,82.85,16477.0,82.79,82.85,82.75,82.85,16477.0
2025-04-17 15:45:00,82.84,82.85,82.67,82.69,24074.0,82.84,82.85,82.67,82.69,24074.0
2025-04-17 15:50:00,82.69,82.69,82.42,82.54,49085.0,82.69,82.69,82.42,82.54,49085.0
2025-04-17 15:55:00,82.55,82.67,82.34,82.63,116984.0,82.55,82.67,82.34,82.63,116984.0
2025-04-21 09:30:00,82.55,82.72,82.17,82.26,63405.0,82.55,82.72,82.17,82.26,63405.0
2025-04-21 09:35:00,82.25,82.45,82.09,82.25,23122.0,82.25,82.45,82.09,82.25,23122.0
2025-04-21 09:40:00,82.28,82.35,82.02,82.15,28806.0,82.28,82.35,82.02,82.15,28806.0
2025-04-21 09:45:00,82.13,82.58,82.12,82.46,19956.0,82.13,82.58,82.12,82.46,19956.0
2025-04-21 09:50:00,82.59,82.63,82.05,82.05,10407.0,82.59,82.63,82.05,82.05,10407.0
2025-04-21 09:55:00,82.11,82.15,82.0,82.05,13913.0,82.11,82.15,82.0,82.05,13913.0
2025-04-21 10:00:00,82.02,82.25,82.0,82.16,23546.0,82.02,82.25,82.0,82.16,23546.0
2025-04-21 10:05:00,82.17,82.25,82.1,82.18,14499.0,82.17,82.25,82.1,82.18,14499.0
2025-04-21 10:10:00,82.2,82.28,82.15,82.16,15344.0,82.2,82.28,82.15,82.16,15344.0
2025-04-21 10:15:00,82.18,82.18,82.02,82.1,16119.0,82.18,82.18,82.02,82.1,16119.0
2025-04-21 10:20:00,82.13,82.16,82.01,82.06,12821.0,82.13,82.16,82.01,82.06,12821.0
2025-04-21 10:25:00,82.11,82.24,82.11,82.16,15920.0,82.11,82.24,82.11,82.16,15920.0
2025-04-21 10:30:00,82.16,82.29,82.15,82.29,40289.0,82.16,82.29,82.15,82.29,40289.0
2025-04-21 10:35:00,82.32,82.44,82.27,82.42,43723.0,82.32,82.44,82.27,82.42,43723.0
2025-04-21 10:40:00,82.42,82.47,82.36,82.41,22399.0,82.42,82.47,82.36,82.41,22399.0
2025-04-21 10:45:00,82.41,82.46,82.28,82.3,14361.0,82.41,82.46,82.28,82.3,14361.0
2025-04-21 10:50:00,82.3,82.39,82.22,82.37,17617.0,82.3,82.39,82.22,82.37,17617.0
2025-04-21 10:55:00,82.37,82.42,82.34,82.38,20879.0,82.37,82.42,82.34,82.38,20879.0
2025-04-21 11:00:00,82.38,82.5,82.37,82.41,25170.0,82.38,82.5,82.37,82.41,25170.0
2025-04-21 11:05:00,82.44,82.45,82.3,82.34,12325.0,82.44,82.45,82.3,82.34,12325.0
2025-04-21 11:10:00,82.32,82.41,82.26,82.36,10122.0,82.32,82.41,82.26,82.36,10122.0
2025-04-21 11:15:00,82.38,82.5,82.34,82.47,14773.0,82.38,82.5,82.34,82.47,14773.0
2025-04-21 11:20:00,82.47,82.48,82.38,82.42,17241.0,82.47,82.48,82.38,82.42,17241.0
2025-04-21 11:25:00,82.44,82.45,82.29,82.36,5397.0,82.44,82.45,82.29,82.36,5397.0
2025-04-21 11:30:00,82.35,82.42,82.29,82.35,17083.0,82.35,82.42,82.29,82.35,17083.0
2025-04-21 11:35:00,82.36,82.44,82.35,82.4,12939.0,82.36,82.44,82.35,82.4,12939.0
2025-04-21 11:40:00,82.39,82.39,82.25,82.27,9847.0,82.39,82.39,82.25,82.27,9847.0
2025-04-21 11:45:00,82.25,82.26,82.08,82.23,15077.0,82.25,82.26,82.08,82.23,15077.0
2025-04-21 11:50:00,82.21,82.24,82.17,82.19,11901.0,82.21,82.24,82.17,82.19,11901.0
2025-04-21 11:55:00,82.18,82.2,82.12,82.12,14177.0,82.18,82.2,82.12,82.12,14177.0
2025-04-21 12:00:00,82.15,82.22,82.11,82.12,10192.0,82.15,82.22,82.11,82.12,10192.0
2025-04-21 12:05:00,82.12,82.23,82.1,82.19,9826.0,82.12,82.23,82.1,82.19,9826.0
2025-04-21 12:10:00,82.18,82.24,82.14,82.23,11937.0,82.18,82.24,82.14,82.23,11937.0
2025-04-21 12:15:00,82.21,82.24,82.13,82.19,24316.0,82.21,82.24,82.13,82.19,24316.0
2025-04-21 12:20:00,82.2,82.27,82.2,82.23,8128.0,82.2,82.27,82.2,82.23,8128.0
2025-04-21 12:25:00,82.24,82.33,82.23,82.29,21765.0,82.24,82.33,82.23,82.29,21765.0
2025-04-21 12:30:00,82.3,82.4,82.29,82.38,11047.0,82.3,82.4,82.29,82.38,11047.0
2025-04-21 12:35:00,82.36,82.45,82.36,82.42,18791.0,82.36,82.45,82.36,82.42,18791.0
2025-04-21 12:40:00,82.43,82.53,82.42,82.47,36419.0,82.43,82.53,82.42,82.47,36419.0
2025-04-21 12:45:00,82.46,82.5,82.43,82.47,6826.0,82.46,82.5,82.43,82.47,6826.0
2025-04-21 12:50:00,82.46,82.46,82.34,82.35,11562.0,82.46,82.46,82.34,82.35,11562.0
2025-04-21 12:55:00,82.33,82.35,82.31,82.33,3926.0,82.33,82.35,82.31,82.33,3926.0
2025-04-21 13:00:00,82.33,82.37,82.15,82.15,8205.0,82.33,82.37,82.15,82.15,8205.0
2025-04-21 13:05:00,82.17,82.23,82.15,82.23,6583.0,82.17,82.23,82.15,82.23,6583.0
2025-04-21 13:10:00,82.19,82.23,82.14,82.15,8307.0,82.19,82.23,82.14,82.15,8307.0
2025-04-21 13:15:00,82.17,82.23,82.15,82.22,7337.0,82.17,82.23,82.15,82.22,7337.0
2025-04-21 13:20:00,82.22,82.29,82.18,82.18,13780.0,82.22,82.29,82.18,82.18,13780.0
2025-04-21 13:25:00,82.17,82.3,82.17,82.29,54707.0,82.17,82.3,82.17,82.29,54707.0
2025-04-21 13:30:00,82.29,82.38,82.21,82.25,31282.0,82.29,82.38,82.21,82.25,31282.0
2025-04-21 13:35:00,82.25,82.29,82.24,82.27,14216.0,82.25,82.29,82.24,82.27,14216.0
2025-04-21 13:40:00,82.28,82.3,82.2,82.22,15564.0,82.28,82.3,82.2,82.22,15564.0
2025-04-21 13:45:00,82.22,82.25,82.17,82.17,11186.0,82.22,82.25,82.17,82.17,11186.0
2025-04-21 13:50:00,82.18,82.23,82.15,82.22,10662.0,82.18,82.23,82.15,82.22,10662.0
2025-04-21 13:55:00,82.19,82.22,82.17,82.18,7632.0,82.19,82.22,82.17,82.18,7632.0
2025-04-21 14:00:00,82.18,82.31,82.18,82.3,26927.0,82.18,82.31,82.18,82.3,26927.0
2025-04-21 14:05:00,82.31,82.46,82.29,82.45,22978.0,82.31,82.46,82.29,82.45,22978.0
2025-04-21 14:10:00,82.45,82.55,82.45,82.55,16564.0,82.45,82.55,82.45,82.55,16564.0
2025-04-21 14:15:00,82.51,82.58,82.51,82.53,11139.0,82.51,82.58,82.51,82.53,11139.0
2025-04-21 14:20:00,82.53,82.56,82.5,82.51,23672.0,82.53,82.56,82.5,82.51,23672.0
2025-04-21 14:25:00,82.51,82.64,82.51,82.59,9597.0,82.51,82.64,82.51,82.59,9597.0
2025-04-21 14:30:00,82.6,82.7,82.6,82.67,13870.0,82.6,82.7,82.6,82.67,13870.0
2025-04-21 14:35:00,82.65,82.75,82.62,82.75,15749.0,82.65,82.75,82.62,82.75,15749.0
2025-04-21 14:40:00,82.72,82.72,82.61,82.62,10008.0,82.72,82.72,82.61,82.62,10008.0
2025-04-21 14:45:00,82.66,82.8,82.63,82.79,22707.0,82.66,82.8,82.63,82.79,22707.0
2025-04-21 14:50:00,82.77,82.84,82.72,82.83,8536.0,82.77,82.84,82.72,82.83,8536.0
2025-04-21 14:55:00,82.84,82.84,82.66,82.72,8702.0,82.84,82.84,82.66,82.72,8702.0
2025-04-21 15:00:00,82.7,82.79,82.68,82.73,10090.0,82.7,82.79,82.68,82.73,10090.0
2025-04-21 15:05:00,82.72,82.78,82.71,82.77,14279.0,82.72,82.78,82.71,82.77,14279.0
2025-04-21 15:10:00,82.77,82.87,82.77,82.83,17502.0,82.77,82.87,82.77,82.83,17502.0
2025-04-21 15:15:00,82.83,82.84,82.74,82.78,5809.0,82.83,82.84,82.74,82.78,5809.0
2025-04-21 15:20:00,82.76,82.84,82.73,82.82,8329.0,82.76,82.84,82.73,82.82,8329.0
2025-04-21 15:25:00,82.82,82.88,82.7,82.72,11822.0,82.82,82.88,82.7,82.72,11822.0
2025-04-21 15:30:00,82.72,82.77,82.7,82.75,14330.0,82.72,82.77,82.7,82.75,14330.0
2025-04-21 15:35:00,82.76,82.82,82.73,82.73,34693.0,82.76,82.82,82.73,82.73,34693.0
2025-04-21 15:40:00,82.75,82.82,82.69,82.8,31068.0,82.75,82.82,82.69,82.8,31068.0
2025-04-21 15:45:00,82.81,82.97,82.8,82.97,32896.0,82.81,82.97,82.8,82.97,32896.0
2025-04-21 15:50:00,82.96,83.1,82.87,83.06,68797.0,82.96,83.1,82.87,83.06,68797.0
2025-04-21 15:55:00,83.07,83.09,82.94,82.97,163308.0,83.07,83.09,82.94,82.97,163308.0
2025-04-22 09:30:00,83.95,84.62,83.87,84.34,87596.0,83.95,84.62,83.87,84.34,87596.0
2025-04-22 09:35:00,84.28,84.69,84.17,84.39,42146.0,84.28,84.69,84.17,84.39,42146.0
2025-04-22 09:40:00,84.42,84.48,84.16,84.27,27107.0,84.42,84.48,84.16,84.27,27107.0
2025-04-22 09:45:00,84.27,84.33,83.81,83.99,24115.0,84.27,84.33,83.81,83.99,24115.0
2025-04-22 09:50:00,84.0,84.09,83.89,84.09,27163.0,84.0,84.09,83.89,84.09,27163.0
2025-04-22 09:55:00,84.09,84.25,84.05,84.19,31608.0,84.09,84.25,84.05,84.19,31608.0
2025-04-22 10:00:00,84.17,84.25,84.08,84.22,20793.0,84.17,84.25,84.08,84.22,20793.0
2025-04-22 10:05:00,84.26,84.35,84.21,84.25,26432.0,84.26,84.35,84.21,84.25,26432.0
2025-04-22 10:10:00,84.25,84.25,84.07,84.15,17329.0,84.25,84.25,84.07,84.15,17329.0
2025-04-22 10:15:00,84.15,84.16,84.01,84.11,18797.0,84.15,84.16,84.01,84.11,18797.0
2025-04-22 10:20:00,84.11,84.18,83.97,84.08,18924.0,84.11,84.18,83.97,84.08,18924.0
2025-04-22 10:25:00,84.07,84.1,83.98,84.09,14121.0,84.07,84.1,83.98,84.09,14121.0
2025-04-22 10:30:00,84.09,84.09,83.92,83.98,9545.0,84.09,84.09,83.92,83.98,9545.0
2025-04-22 10:35:00,83.98,84.14,83.96,84.13,19188.0,83.98,84.14,83.96,84.13,19188.0
2025-04-22 10:40:00,84.12,84.28,84.12,84.23,8644.0,84.12,84.28,84.12,84.23,8644.0
2025-04-22 10:45:00,84.23,84.26,84.15,84.2,7082.0,84.23,84.26,84.15,84.2,7082.0
2025-04-22 10:50:00,84.2,84.2,84.05,84.18,7008.0,84.2,84.2,84.05,84.18,7008.0
2025-04-22 10:55:00,84.15,84.17,84.09,84.15,5794.0,84.15,84.17,84.09,84.15,5794.0
2025-04-22 11:00:00,84.15,84.31,84.15,84.23,15901.0,84.15,84.31,84.15,84.23,15901.0
2025-04-22 11:05:00,84.25,84.28,84.19,84.21,8109.0,84.25,84.28,84.19,84.21,8109.0
2025-04-22 11:10:00,84.24,84.34,84.22,84.28,16701.0,84.24,84.34,84.22,84.28,16701.0
2025-04-22 11:15:00,84.29,84.4,84.26,84.36,20881.0,84.29,84.4,84.26,84.36,20881.0
2025-04-22 11:20:00,84.36,84.42,84.31,84.31,11722.0,84.36,84.42,84.31,84.31,11722.0
2025-04-22 11:25:00,84.32,84.32,84.06,84.07,8862.0,84.32,84.32,84.06,84.07,8862.0
2025-04-22 11:30:00,84.07,84.14,83.95,84.07,10072.0,84.07,84.14,83.95,84.07,10072.0
2025-04-22 11:35:00,84.09,84.14,84.03,84.04,8614.0,84.09,84.14,84.03,84.04,8614.0
2025-04-22 11:40:00,84.01,84.06,84.0,84.06,5593.0,84.01,84.06,84.0,84.06,5593.0
2025-04-22 11:45:00,84.06,84.07,83.99,84.01,5110.0,84.06,84.07,83.99,84.01,5110.0
2025-04-22 11:50:00,84.0,84.14,83.97,84.07,7510.0,84.0,84.14,83.97,84.07,7510.0
2025-04-22 11:55:00,84.11,84.8,84.09,84.64,85654.0,84.11,84.8,84.09,84.64,85654.0
2025-04-22 12:00:00,84.64,85.1,84.63,84.85,36247.0,84.64,85.1,84.63,84.85,36247.0
2025-04-22 12:05:00,84.8,85.17,84.75,85.17,25575.0,84.8,85.17,84.75,85.17,25575.0
2025-04-22 12:10:00,85.16,85.63,85.16,85.4,115230.0,85.16,85.63,85.16,85.4,115230.0
2025-04-22 12:15:00,85.39,85.52,85.21,85.52,10596.0,85.39,85.52,85.21,85.52,10596.0
2025-04-22 12:20:00,85.52,85.53,85.31,85.51,16244.0,85.52,85.53,85.31,85.51,16244.0
2025-04-22 12:25:00,85.47,85.82,85.4,85.67,33334.0,85.47,85.82,85.4,85.67,33334.0
2025-04-22 12:30:00,85.68,85.91,85.68,85.78,30641.0,85.68,85.91,85.68,85.78,30641.0
2025-04-22 12:35:00,85.78,85.81,85.67,85.73,22513.0,85.78,85.81,85.67,85.73,22513.0
2025-04-22 12:40:00,85.75,85.76,85.62,85.74,24524.0,85.75,85.76,85.62,85.74,24524.0
2025-04-22 12:45:00,85.73,85.75,85.66,85.71,10815.0,85.73,85.75,85.66,85.71,10815.0
2025-04-22 12:50:00,85.75,85.75,85.63,85.72,17597.0,85.75,85.75,85.63,85.72,17597.0
2025-04-22 12:55:00,85.72,85.73,85.62,85.73,24544.0,85.72,85.73,85.62,85.73,24544.0
2025-04-22 13:00:00,85.76,86.02,85.74,85.96,51757.0,85.76,86.02,85.74,85.96,51757.0
2025-04-22 13:05:00,85.99,86.06,85.9,85.97,34377.0,85.99,86.06,85.9,85.97,34377.0
2025-04-22 13:10:00,86.01,86.01,85.4,85.41,34551.0,86.01,86.01,85.4,85.41,34551.0
2025-04-22 13:15:00,85.45,85.45,85.13,85.2,20316.0,85.45,85.45,85.13,85.2,20316.0
2025-04-22 13:20:00,85.3,85.3,84.99,85.0,35351.0,85.3,85.3,84.99,85.0,35351.0
2025-04-22 13:25:00,85.02,85.17,84.8,84.85,20406.0,85.02,85.17,84.8,84.85,20406.0
2025-04-22 13:30:00,84.86,84.95,84.8,84.89,11831.0,84.86,84.95,84.8,84.89,11831.0
2025-04-22 13:35:00,84.9,85.1,84.89,85.06,8264.0,84.9,85.1,84.89,85.06,8264.0
2025-04-22 13:40:00,85.06,85.17,84.98,85.17,4370.0,85.06,85.17,84.98,85.17,4370.0
2025-04-22 13:45:00,85.16,85.16,85.02,85.03,4848.0,85.16,85.16,85.02,85.03,4848.0
2025-04-22 13:50:00,85.04,85.07,84.94,85.04,7323.0,85.04,85.07,84.94,85.04,7323.0
2025-04-22 13:55:00,85.04,85.04,84.9,84.91,4833.0,85.04,85.04,84.9,84.91,4833.0
2025-04-22 14:00:00,84.89,85.14,84.85,85.14,5341.0,84.89,85.14,84.85,85.14,5341.0
2025-04-22 14:05:00,85.14,85.19,85.1,85.14,7009.0,85.14,85.19,85.1,85.14,7009.0
2025-04-22 14:10:00,85.15,85.18,85.09,85.13,15253.0,85.15,85.18,85.09,85.13,15253.0
2025-04-22 14:15:00,85.13,85.15,85.04,85.12,14155.0,85.13,85.15,85.04,85.12,14155.0
2025-04-22 14:20:00,85.14,85.27,85.14,85.23,5203.0,85.14,85.27,85.14,85.23,5203.0
2025-04-22 14:25:00,85.23,85.27,85.14,85.14,6691.0,85.23,85.27,85.14,85.14,6691.0
2025-04-22 14:30:00,85.15,85.17,85.08,85.11,11255.0,85.15,85.17,85.08,85.11,11255.0
2025-04-22 14:35:00,85.11,85.2,85.09,85.12,6638.0,85.11,85.2,85.09,85.12,6638.0
2025-04-22 14:40:00,85.1,85.19,85.1,85.18,5082.0,85.1,85.19,85.1,85.18,5082.0
2025-04-22 14:45:00,85.18,85.32,85.16,85.21,5336.0,85.18,85.32,85.16,85.21,5336.0
2025-04-22 14:50:00,85.25,85.25,85.13,85.16,8004.0,85.25,85.25,85.13,85.16,8004.0
2025-04-22 14:55:00,85.17,85.28,85.16,85.2,10288.0,85.17,85.28,85.16,85.2,10288.0
2025-04-22 15:00:00,85.18,85.28,85.15,85.28,8943.0,85.18,85.28,85.15,85.28,8943.0
2025-04-22 15:05:00,85.28,85.31,85.14,85.14,8441.0,85.28,85.31,85.14,85.14,8441.0
2025-04-22 15:10:00,85.15,85.15,85.09,85.14,6445.0,85.15,85.15,85.09,85.14,6445.0
2025-04-22 15:15:00,85.14,85.16,85.03,85.05,12638.0,85.14,85.16,85.03,85.05,12638.0
2025-04-22 15:20:00,85.06,85.09,84.95,85.09,5502.0,85.06,85.09,84.95,85.09,5502.0
2025-04-22 15:25:00,85.1,85.1,84.98,85.02,12916.0,85.1,85.1,84.98,85.02,12916.0
2025-04-22 15:30:00,85.0,85.1,85.0,85.04,11171.0,85.0,85.1,85.0,85.04,11171.0
2025-04-22 15:35:00,85.02,85.1,84.96,84.97,14285.0,85.02,85.1,84.96,84.97,14285.0
2025-04-22 15:40:00,84.98,85.21,84.97,85.15,81403.0,84.98,85.21,84.97,85.15,81403.0
2025-04-22 15:45:00,85.16,85.19,85.07,85.11,27017.0,85.16,85.19,85.07,85.11,27017.0
2025-04-22 15:50:00,85.11,85.21,84.95,85.13,50557.0,85.11,85.21,84.95,85.13,50557.0
2025-04-22 15:55:00,85.13,85.14,85.01,85.06,156922.0,85.13,85.14,85.01,85.06,156922.0
2025-04-23 09:30:00,87.6,87.6,87.0,87.29,95052.0,87.6,87.6,87.0,87.29,95052.0
2025-04-23 09:35:00,87.31,88.36,87.14,87.7,94393.0,87.31,88.36,87.14,87.7,94393.0
2025-04-23 09:40:00,87.72,88.94,87.72,88.64,139807.0,87.72,88.94,87.72,88.64,139807.0
2025-04-23 09:45:00,88.74,89.18,88.64,89.09,74813.0,88.74,89.18,88.64,89.09,74813.0
2025-04-23 09:50:00,89.13,89.19,88.27,88.55,98710.0,89.13,89.19,88.27,88.55,98710.0
2025-04-23 09:55:00,88.53,88.65,88.25,88.42,33375.0,88.53,88.65,88.25,88.42,33375.0
2025-04-23 10:00:00,88.49,88.76,88.2,88.64,34199.0,88.49,88.76,88.2,88.64,34199.0
2025-04-23 10:05:00,88.7,88.88,88.52,88.63,27542.0,88.7,88.88,88.52,88.63,27542.0
2025-04-23 10:10:00,88.61,88.62,88.36,88.42,23030.0,88.61,88.62,88.36,88.42,23030.0
2025-04-23 10:15:00,88.42,88.42,87.74,87.89,52748.0,88.42,88.42,87.74,87.89,52748.0
2025-04-23 10:20:00,87.92,88.09,87.84,88.02,43290.0,87.92,88.09,87.84,88.02,43290.0
2025-04-23 10:25:00,88.02,88.5,88.0,88.21,37960.0,88.02,88.5,88.0,88.21,37960.0
2025-04-23 10:30:00,88.21,88.4,88.14,88.21,14386.0,88.21,88.4,88.14,88.21,14386.0
2025-04-23 10:35:00,88.2,88.33,88.03,88.33,10424.0,88.2,88.33,88.03,88.33,10424.0
2025-04-23 10:40:00,88.31,88.48,88.15,88.35,22564.0,88.31,88.48,88.15,88.35,22564.0
2025-04-23 10:45:00,88.36,88.56,88.26,88.46,12271.0,88.36,88.56,88.26,88.46,12271.0
2025-04-23 10:50:00,88.44,88.46,88.12,88.14,7870.0,88.44,88.46,88.12,88.14,7870.0
2025-04-23 10:55:00,88.14,88.25,88.08,88.13,10884.0,88.14,88.25,88.08,88.13,10884.0
2025-04-23 11:00:00,88.13,88.15,87.82,88.04,26507.0,88.13,88.15,87.82,88.04,26507.0
2025-04-23 11:05:00,88.01,88.41,88.0,88.24,9754.0,88.01,88.41,88.0,88.24,9754.0
2025-04-23 11:10:00,88.24,88.39,88.15,88.23,34763.0,88.24,88.39,88.15,88.23,34763.0
2025-04-23 11:15:00,88.2,88.24,87.93,87.93,8645.0,88.2,88.24,87.93,87.93,8645.0
2025-04-23 11:20:00,87.91,88.08,87.27,87.92,76382.0,87.91,88.08,87.27,87.92,76382.0
2025-04-23 11:25:00,87.91,88.06,87.63,87.69,54729.0,87.91,88.06,87.63,87.69,54729.0
2025-04-23 11:30:00,87.7,88.02,87.62,88.02,38611.0,87.7,88.02,87.62,88.02,38611.0
2025-04-23 11:35:00,88.02,88.23,88.0,88.12,25091.0,88.02,88.23,88.0,88.12,25091.0
2025-04-23 11:40:00,88.14,88.14,87.97,88.02,18433.0,88.14,88.14,87.97,88.02,18433.0
2025-04-23 11:45:00,88.0,88.06,87.73,87.81,21604.0,88.0,88.06,87.73,87.81,21604.0
2025-04-23 11:50:00,87.84,87.85,87.62,87.73,11721.0,87.84,87.85,87.62,87.73,11721.0
2025-04-23 11:55:00,87.77,87.92,87.75,87.78,17071.0,87.77,87.92,87.75,87.78,17071.0
2025-04-23 12:00:00,87.74,87.83,87.7,87.78,10607.0,87.74,87.83,87.7,87.78,10607.0
2025-04-23 12:05:00,87.77,87.77,87.36,87.38,10434.0,87.77,87.77,87.36,87.38,10434.0
2025-04-23 12:10:00,87.37,87.7,87.37,87.63,18134.0,87.37,87.7,87.37,87.63,18134.0
2025-04-23 12:15:00,87.64,87.73,87.45,87.53,15084.0,87.64,87.73,87.45,87.53,15084.0
2025-04-23 12:20:00,87.53,87.54,87.39,87.42,9296.0,87.53,87.54,87.39,87.42,9296.0
2025-04-23 12:25:00,87.42,87.68,87.4,87.67,6415.0,87.42,87.68,87.4,87.67,6415.0
2025-04-23 12:30:00,87.69,87.75,87.62,87.74,8482.0,87.69,87.75,87.62,87.74,8482.0
2025-04-23 12:35:00,87.74,87.89,87.74,87.83,8969.0,87.74,87.89,87.74,87.83,8969.0
2025-04-23 12:40:00,87.8,87.86,87.75,87.86,3529.0,87.8,87.86,87.75,87.86,3529.0
2025-04-23 12:45:00,87.85,87.85,87.7,87.7,4051.0,87.85,87.85,87.7,87.7,4051.0
2025-04-23 12:50:00,87.7,87.79,87.68,87.79,3535.0,87.7,87.79,87.68,87.79,3535.0
2025-04-23 12:55:00,87.76,87.91,87.76,87.91,10435.0,87.76,87.91,87.76,87.91,10435.0
2025-04-23 13:00:00,87.86,87.95,87.58,87.89,6803.0,87.86,87.95,87.58,87.89,6803.0
2025-04-23 13:05:00,87.91,87.97,87.84,87.92,8221.0,87.91,87.97,87.84,87.92,8221.0
2025-04-23 13:10:00,87.92,88.0,87.84,88.0,15329.0,87.92,88.0,87.84,88.0,15329.0
2025-04-23 13:15:00,88.03,88.04,87.9,88.02,11632.0,88.03,88.04,87.9,88.02,11632.0
2025-04-23 13:20:00,88.02,88.06,87.99,88.02,7666.0,88.02,88.06,87.99,88.02,7666.0
2025-04-23 13:25:00,88.02,88.12,87.93,87.95,14241.0,88.02,88.12,87.93,87.95,14241.0
2025-04-23 13:30:00,87.98,88.07,87.93,87.95,22295.0,87.98,88.07,87.93,87.95,22295.0
2025-04-23 13:35:00,87.96,88.01,87.93,87.93,5540.0,87.96,88.01,87.93,87.93,5540.0
2025-04-23 13:40:00,87.99,88.2,87.99,88.19,9639.0,87.99,88.2,87.99,88.19,9639.0
2025-04-23 13:45:00,88.19,88.24,88.12,88.23,11322.0,88.19,88.24,88.12,88.23,11322.0
2025-04-23 13:50:00,88.22,88.35,88.14,88.34,6889.0,88.22,88.35,88.14,88.34,6889.0
2025-04-23 13:55:00,88.36,88.37,88.24,88.26,6245.0,88.36,88.37,88.24,88.26,6245.0
2025-04-23 14:00:00,88.25,88.28,88.14,88.22,6670.0,88.25,88.28,88.14,88.22,6670.0
2025-04-23 14:05:00,88.23,88.25,88.15,88.22,4618.0,88.23,88.25,88.15,88.22,4618.0
2025-04-23 14:10:00,88.18,88.23,88.07,88.1,14384.0,88.18,88.23,88.07,88.1,14384.0
2025-04-23 14:15:00,88.15,88.22,88.12,88.16,6087.0,88.15,88.22,88.12,88.16,6087.0
2025-04-23 14:20:00,88.2,88.23,88.01,88.01,3520.0,88.2,88.23,88.01,88.01,3520.0
2025-04-23 14:25:00,88.03,88.08,87.93,87.94,4771.0,88.03,88.08,87.93,87.94,4771.0
2025-04-23 14:30:00,87.98,88.17,87.96,88.09,5709.0,87.98,88.17,87.96,88.09,5709.0
2025-04-23 14:35:00,88.1,88.11,88.04,88.07,8632.0,88.1,88.11,88.04,88.07,8632.0
2025-04-23 14:40:00,88.09,88.09,87.91,87.91,4462.0,88.09,88.09,87.91,87.91,4462.0
2025-04-23 14:45:00,87.9,88.0,87.87,87.98,4740.0,87.9,88.0,87.87,87.98,4740.0
2025-04-23 14:50:00,87.96,87.96,87.8,87.81,12893.0,87.96,87.96,87.8,87.81,12893.0
2025-04-23 14:55:00,87.81,87.96,87.77,87.78,18028.0,87.81,87.96,87.77,87.78,18028.0
2025-04-23 15:00:00,87.79,87.87,87.78,87.8,6479.0,87.79,87.87,87.78,87.8,6479.0
2025-04-23 15:05:00,87.83,87.9,87.83,87.85,6637.0,87.83,87.9,87.83,87.85,6637.0
2025-04-23 15:10:00,87.87,87.93,87.85,87.86,5560.0,87.87,87.93,87.85,87.86,5560.0
2025-04-23 15:15:00,87.82,87.84,87.7,87.81,15484.0,87.82,87.84,87.7,87.81,15484.0
2025-04-23 15:20:00,87.83,87.85,87.72,87.74,13045.0,87.83,87.85,87.72,87.74,13045.0
2025-04-23 15:25:00,87.74,87.78,87.6,87.61,8113.0,87.74,87.78,87.6,87.61,8113.0
2025-04-23 15:30:00,87.63,87.68,87.48,87.48,12734.0,87.63,87.68,87.48,87.48,12734.0
2025-04-23 15:35:00,87.48,87.54,87.44,87.49,12445.0,87.48,87.54,87.44,87.49,12445.0
2025-04-23 15:40:00,87.48,87.61,87.48,87.55,53942.0,87.48,87.61,87.48,87.55,53942.0
2025-04-23 15:45:00,87.56,87.57,87.42,87.54,36930.0,87.56,87.57,87.42,87.54,36930.0
2025-04-23 15:50:00,87.56,87.65,87.44,87.6,57428.0,87.56,87.65,87.44,87.6,57428.0
2025-04-23 15:55:00,87.61,87.7,87.43,87.52,125898.0,87.61,87.7,87.43,87.52,125898.0
2025-04-24 09:30:00,87.24,88.13,87.12,87.95,58048.0,87.24,88.13,87.12,87.95,58048.0
2025-04-24 09:35:00,87.84,87.89,87.54,87.84,10892.0,87.84,87.89,87.54,87.84,10892.0
2025-04-24 09:40:00,87.84,88.08,87.77,87.87,12240.0,87.84,88.08,87.77,87.87,12240.0
2025-04-24 09:45:00,87.86,87.93,87.76,87.76,9445.0,87.86,87.93,87.76,87.76,9445.0
2025-04-24 09:50:00,87.76,87.92,87.75,87.86,7788.0,87.76,87.92,87.75,87.86,7788.0
2025-04-24 09:55:00,87.87,87.97,87.7,87.97,12310.0,87.87,87.97,87.7,87.97,12310.0
2025-04-24 10:00:00,87.92,88.25,87.88,88.12,18764.0,87.92,88.25,87.88,88.12,18764.0
2025-04-24 10:05:00,88.09,88.46,88.04,88.34,32113.0,88.09,88.46,88.04,88.34,32113.0
2025-04-24 10:10:00,88.28,88.32,88.22,88.25,4863.0,88.28,88.32,88.22,88.25,4863.0
2025-04-24 10:15:00,88.26,88.26,88.07,88.22,7901.0,88.26,88.26,88.07,88.22,7901.0
2025-04-24 10:20:00,88.24,88.4,88.24,88.38,9532.0,88.24,88.4,88.24,88.38,9532.0
2025-04-24 10:25:00,88.34,88.39,88.3,88.31,3431.0,88.34,88.39,88.3,88.31,3431.0
2025-04-24 10:30:00,88.33,88.51,88.28,88.47,12197.0,88.33,88.51,88.28,88.47,12197.0
2025-04-24 10:35:00,88.5,88.53,88.43,88.53,6030.0,88.5,88.53,88.43,88.53,6030.0
2025-04-24 10:40:00,88.59,88.61,88.18,88.45,50308.0,88.59,88.61,88.18,88.45,50308.0
2025-04-24 10:45:00,88.45,88.45,88.16,88.25,12237.0,88.45,88.45,88.16,88.25,12237.0
2025-04-24 10:50:00,88.26,88.3,88.16,88.28,6184.0,88.26,88.3,88.16,88.28,6184.0
2025-04-24 10:55:00,88.26,88.34,88.18,88.33,8820.0,88.26,88.34,88.18,88.33,8820.0
2025-04-24 11:00:00,88.34,88.42,88.28,88.39,5271.0,88.34,88.42,88.28,88.39,5271.0
2025-04-24 11:05:00,88.39,88.5,88.36,88.5,5102.0,88.39,88.5,88.36,88.5,5102.0
2025-04-24 11:10:00,88.5,88.62,88.49,88.53,9644.0,88.5,88.62,88.49,88.53,9644.0
2025-04-24 11:15:00,88.54,88.7,88.49,88.49,9664.0,88.54,88.7,88.49,88.49,9664.0
2025-04-24 11:20:00,88.47,88.48,88.28,88.29,3411.0,88.47,88.48,88.28,88.29,3411.0
2025-04-24 11:25:00,88.29,88.34,88.17,88.19,35337.0,88.29,88.34,88.17,88.19,35337.0
2025-04-24 11:30:00,88.21,88.32,88.13,88.31,10261.0,88.21,88.32,88.13,88.31,10261.0
2025-04-24 11:35:00,88.3,88.3,88.18,88.22,7059.0,88.3,88.3,88.18,88.22,7059.0
2025-04-24 11:40:00,88.22,88.25,88.19,88.19,3222.0,88.22,88.25,88.19,88.19,3222.0
2025-04-24 11:45:00,88.17,88.26,88.12,88.15,7428.0,88.17,88.26,88.12,88.15,7428.0
2025-04-24 11:50:00,88.15,88.29,88.15,88.29,7114.0,88.15,88.29,88.15,88.29,7114.0
2025-04-24 11:55:00,88.28,88.35,88.15,88.18,6248.0,88.28,88.35,88.15,88.18,6248.0
2025-04-24 12:00:00,88.19,88.37,88.18,88.31,5224.0,88.19,88.37,88.18,88.31,5224.0
2025-04-24 12:05:00,88.29,88.33,88.27,88.31,7524.0,88.29,88.33,88.27,88.31,7524.0
2025-04-24 12:10:00,88.31,88.54,88.31,88.5,5357.0,88.31,88.54,88.31,88.5,5357.0
2025-04-24 12:15:00,88.51,88.55,88.46,88.55,4830.0,88.51,88.55,88.46,88.55,4830.0
2025-04-24 12:20:00,88.53,88.59,88.45,88.48,10257.0,88.53,88.59,88.45,88.48,10257.0
2025-04-24 12:25:00,88.47,88.92,88.47,88.8,41083.0,88.47,88.92,88.47,88.8,41083.0
2025-04-24 12:30:00,88.78,89.16,88.76,88.85,33429.0,88.78,89.16,88.76,88.85,33429.0
2025-04-24 12:35:00,88.85,88.93,88.74,88.82,5505.0,88.85,88.93,88.74,88.82,5505.0
2025-04-24 12:40:00,88.81,88.84,88.73,88.76,6566.0,88.81,88.84,88.73,88.76,6566.0
2025-04-24 12:45:00,88.76,88.8,88.68,88.8,13499.0,88.76,88.8,88.68,88.8,13499.0
2025-04-24 12:50:00,88.83,88.88,88.81,88.87,7979.0,88.83,88.88,88.81,88.87,7979.0
2025-04-24 12:55:00,88.88,89.06,88.88,88.96,14714.0,88.88,89.06,88.88,88.96,14714.0
2025-04-24 13:00:00,88.96,88.99,88.89,88.98,4416.0,88.96,88.99,88.89,88.98,4416.0
2025-04-24 13:05:00,88.98,89.11,88.98,89.06,8604.0,88.98,89.11,88.98,89.06,8604.0
2025-04-24 13:10:00,89.06,89.09,89.05,89.08,4007.0,89.06,89.09,89.05,89.08,4007.0
2025-04-24 13:15:00,89.06,89.12,88.98,88.98,9249.0,89.06,89.12,88.98,88.98,9249.0
2025-04-24 13:20:00,89.01,89.01,88.84,88.87,20013.0,89.01,89.01,88.84,88.87,20013.0
2025-04-24 13:25:00,88.88,88.98,88.87,88.97,8401.0,88.88,88.98,88.87,88.97,8401.0
2025-04-24 13:30:00,88.98,89.0,88.91,88.91,8547.0,88.98,89.0,88.91,88.91,8547.0
2025-04-24 13:35:00,88.86,89.0,88.86,88.95,8717.0,88.86,89.0,88.86,88.95,8717.0
2025-04-24 13:40:00,88.95,89.03,88.92,89.02,9079.0,88.95,89.03,88.92,89.02,9079.0
2025-04-24 13:45:00,89.02,89.11,89.01,89.11,10931.0,89.02,89.11,89.01,89.11,10931.0
2025-04-24 13:50:00,89.13,89.32,89.12,89.32,18419.0,89.13,89.32,89.12,89.32,18419.0
2025-04-24 13:55:00,89.33,89.35,89.26,89.33,16238.0,89.33,89.35,89.26,89.33,16238.0
2025-04-24 14:00:00,89.31,89.4,89.29,89.4,6737.0,89.31,89.4,89.29,89.4,6737.0
2025-04-24 14:05:00,89.4,89.4,89.32,89.32,9177.0,89.4,89.4,89.32,89.32,9177.0
2025-04-24 14:10:00,89.32,89.35,89.26,89.3,4959.0,89.32,89.35,89.26,89.3,4959.0
2025-04-24 14:15:00,89.3,89.36,89.25,89.28,8918.0,89.3,89.36,89.25,89.28,8918.0
2025-04-24 14:20:00,89.29,89.3,89.22,89.29,7313.0,89.29,89.3,89.22,89.29,7313.0
2025-04-24 14:25:00,89.29,89.4,89.28,89.32,12888.0,89.29,89.4,89.28,89.32,12888.0
2025-04-24 14:30:00,89.33,89.41,89.32,89.32,7460.0,89.33,89.41,89.32,89.32,7460.0
2025-04-24 14:35:00,89.32,89.43,89.32,89.43,6889.0,89.32,89.43,89.32,89.43,6889.0
2025-04-24 14:40:00,89.44,89.44,89.36,89.38,7420.0,89.44,89.44,89.36,89.38,7420.0
2025-04-24 14:45:00,89.38,89.4,89.37,89.4,3548.0,89.38,89.4,89.37,89.4,3548.0
2025-04-24 14:50:00,89.38,89.38,89.28,89.28,6309.0,89.38,89.38,89.28,89.28,6309.0
2025-04-24 14:55:00,89.29,89.3,89.25,89.27,4400.0,89.29,89.3,89.25,89.27,4400.0
2025-04-24 15:00:00,89.24,89.31,89.22,89.26,7287.0,89.24,89.31,89.22,89.26,7287.0
2025-04-24 15:05:00,89.26,89.32,89.25,89.29,9669.0,89.26,89.32,89.25,89.29,9669.0
2025-04-24 15:10:00,89.29,89.3,89.18,89.22,6472.0,89.29,89.3,89.18,89.22,6472.0
2025-04-24 15:15:00,89.22,89.46,89.21,89.46,17655.0,89.22,89.46,89.21,89.46,17655.0
2025-04-24 15:20:00,89.46,89.47,89.35,89.35,23437.0,89.46,89.47,89.35,89.35,23437.0
2025-04-24 15:25:00,89.37,89.38,89.31,89.36,15706.0,89.37,89.38,89.31,89.36,15706.0
2025-04-24 15:30:00,89.36,89.56,89.35,89.55,19546.0,89.36,89.56,89.35,89.55,19546.0
2025-04-24 15:35:00,89.56,89.7,89.52,89.64,52222.0,89.56,89.7,89.52,89.64,52222.0
2025-04-24 15:40:00,89.64,89.95,89.63,89.93,92075.0,89.64,89.95,89.63,89.93,92075.0
2025-04-24 15:45:00,89.91,90.0,89.81,89.97,115445.0,89.91,90.0,89.81,89.97,115445.0
2025-04-24 15:50:00,89.96,89.99,89.66,89.67,78407.0,89.96,89.99,89.66,89.67,78407.0
2025-04-24 15:55:00,89.68,89.68,89.45,89.49,123427.0,89.68,89.68,89.45,89.49,123427.0
2025-04-25 09:30:00,90.26,90.64,89.6,90.58,96836.0,90.26,90.64,89.6,90.58,96836.0
2025-04-25 09:35:00,90.65,91.59,90.59,91.31,81969.0,90.65,91.59,90.59,91.31,81969.0
2025-04-25 09:40:00,91.33,91.48,91.1,91.31,56220.0,91.33,91.48,91.1,91.31,56220.0
2025-04-25 09:45:00,91.3,91.5,91.16,91.22,28588.0,91.3,91.5,91.16,91.22,28588.0
2025-04-25 09:50:00,91.22,91.25,90.89,90.92,48209.0,91.22,91.25,90.89,90.92,48209.0
2025-04-25 09:55:00,90.94,91.08,90.83,90.89,51600.0,90.94,91.08,90.83,90.89,51600.0
2025-04-25 10:00:00,90.92,91.2,90.92,91.05,20748.0,90.92,91.2,90.92,91.05,20748.0
2025-04-25 10:05:00,91.04,91.23,90.96,91.0,13776.0,91.04,91.23,90.96,91.0,13776.0
2025-04-25 10:10:00,91.05,91.05,90.8,90.87,20922.0,91.05,91.05,90.8,90.87,20922.0
2025-04-25 10:15:00,90.89,90.9,90.61,90.67,16063.0,90.89,90.9,90.61,90.67,16063.0
2025-04-25 10:20:00,90.67,90.74,90.41,90.63,26908.0,90.67,90.74,90.41,90.63,26908.0
2025-04-25 10:25:00,90.59,90.7,90.53,90.61,30857.0,90.59,90.7,90.53,90.61,30857.0
2025-04-25 10:30:00,90.66,90.78,90.55,90.72,16339.0,90.66,90.78,90.55,90.72,16339.0
2025-04-25 10:35:00,90.7,90.82,90.67,90.8,10150.0,90.7,90.82,90.67,90.8,10150.0
2025-04-25 10:40:00,90.8,90.96,90.77,90.9,18358.0,90.8,90.96,90.77,90.9,18358.0
2025-04-25 10:45:00,90.9,90.93,90.64,90.71,24649.0,90.9,90.93,90.64,90.71,24649.0
2025-04-25 10:50:00,90.73,90.78,90.68,90.71,12156.0,90.73,90.78,90.68,90.71,12156.0
2025-04-25 10:55:00,90.71,90.71,90.48,90.7,20282.0,90.71,90.71,90.48,90.7,20282.0
2025-04-25 11:00:00,90.66,90.78,90.62,90.74,16011.0,90.66,90.78,90.62,90.74,16011.0
2025-04-25 11:05:00,90.71,90.75,90.63,90.67,10071.0,90.71,90.75,90.63,90.67,10071.0
2025-04-25 11:10:00,90.65,90.76,90.6,90.76,22460.0,90.65,90.76,90.6,90.76,22460.0
2025-04-25 11:15:00,90.72,90.75,90.61,90.7,27243.0,90.72,90.75,90.61,90.7,27243.0
2025-04-25 11:20:00,90.7,90.75,90.65,90.68,21997.0,90.7,90.75,90.65,90.68,21997.0
2025-04-25 11:25:00,90.67,90.68,90.43,90.45,10737.0,90.67,90.68,90.43,90.45,10737.0
2025-04-25 11:30:00,90.43,90.59,90.36,90.5,10178.0,90.43,90.59,90.36,90.5,10178.0
2025-04-25 11:35:00,90.49,90.51,90.42,90.49,9314.0,90.49,90.51,90.42,90.49,9314.0
2025-04-25 11:40:00,90.48,90.56,90.43,90.45,14283.0,90.48,90.56,90.43,90.45,14283.0
2025-04-25 11:45:00,90.45,90.53,90.44,90.51,3380.0,90.45,90.53,90.44,90.51,3380.0
2025-04-25 11:50:00,90.51,90.63,90.5,90.62,8884.0,90.51,90.63,90.5,90.62,8884.0
2025-04-25 11:55:00,90.65,90.65,90.48,90.48,5524.0,90.65,90.65,90.48,90.48,5524.0
2025-04-25 12:00:00,90.5,90.55,90.48,90.53,4159.0,90.5,90.55,90.48,90.53,4159.0
2025-04-25 12:05:00,90.53,90.62,90.53,90.59,6355.0,90.53,90.62,90.53,90.59,6355.0
2025-04-25 12:10:00,90.58,90.62,90.56,90.59,3033.0,90.58,90.62,90.56,90.59,3033.0
2025-04-25 12:15:00,90.61,90.67,90.51,90.53,57085.0,90.61,90.67,90.51,90.53,57085.0
2025-04-25 12:20:00,90.54,90.65,90.49,90.63,15608.0,90.54,90.65,90.49,90.63,15608.0
2025-04-25 12:25:00,90.62,90.63,90.54,90.57,6412.0,90.62,90.63,90.54,90.57,6412.0
2025-04-25 12:30:00,90.57,90.6,90.55,90.6,4683.0,90.57,90.6,90.55,90.6,4683.0
2025-04-25 12:35:00,90.62,90.63,90.59,90.63,1800.0,90.62,90.63,90.59,90.63,1800.0
2025-04-25 12:40:00,90.64,90.76,90.6,90.69,25550.0,90.64,90.76,90.6,90.69,25550.0
2025-04-25 12:45:00,90.69,90.99,90.6,90.9,42339.0,90.69,90.99,90.6,90.9,42339.0
2025-04-25 12:50:00,90.89,91.68,90.75,90.86,310328.0,90.89,91.68,90.75,90.86,310328.0
2025-04-25 12:55:00,90.83,91.12,90.77,91.06,71686.0,90.83,91.12,90.77,91.06,71686.0
2025-04-25 13:00:00,91.04,91.04,90.78,90.85,58162.0,91.04,91.04,90.78,90.85,58162.0
2025-04-25 13:05:00,90.85,90.85,90.64,90.82,37376.0,90.85,90.85,90.64,90.82,37376.0
2025-04-25 13:10:00,90.85,90.95,90.82,90.95,6787.0,90.85,90.95,90.82,90.95,6787.0
2025-04-25 13:15:00,90.89,90.93,90.8,90.91,11972.0,90.89,90.93,90.8,90.91,11972.0
2025-04-25 13:20:00,90.92,91.06,90.89,91.01,7952.0,90.92,91.06,90.89,91.01,7952.0
2025-04-25 13:25:00,90.97,91.07,90.97,91.01,11147.0,90.97,91.07,90.97,91.01,11147.0
2025-04-25 13:30:00,91.02,91.02,90.84,90.84,14771.0,91.02,91.02,90.84,90.84,14771.0
2025-04-25 13:35:00,90.87,90.88,90.26,90.37,58766.0,90.87,90.88,90.26,90.37,58766.0
2025-04-25 13:40:00,90.36,90.49,90.3,90.35,7809.0,90.36,90.49,90.3,90.35,7809.0
2025-04-25 13:45:00,90.35,90.47,90.3,90.45,6769.0,90.35,90.47,90.3,90.45,6769.0
2025-04-25 13:50:00,90.42,90.47,90.33,90.38,15651.0,90.42,90.47,90.33,90.38,15651.0
2025-04-25 13:55:00,90.4,90.4,90.27,90.32,12287.0,90.4,90.4,90.27,90.32,12287.0
2025-04-25 14:00:00,90.4,90.53,90.39,90.49,4156.0,90.4,90.53,90.39,90.49,4156.0
2025-04-25 14:05:00,90.54,90.68,90.52,90.68,17595.0,90.54,90.68,90.52,90.68,17595.0
2025-04-25 14:10:00,90.66,90.68,90.53,90.56,6204.0,90.66,90.68,90.53,90.56,6204.0
2025-04-25 14:15:00,90.55,90.66,90.49,90.65,9983.0,90.55,90.66,90.49,90.65,9983.0
2025-04-25 14:20:00,90.61,90.77,90.58,90.75,4471.0,90.61,90.77,90.58,90.75,4471.0
2025-04-25 14:25:00,90.72,90.73,90.65,90.69,4811.0,90.72,90.73,90.65,90.69,4811.0
2025-04-25 14:30:00,90.69,90.77,90.68,90.71,4493.0,90.69,90.77,90.68,90.71,4493.0
2025-04-25 14:35:00,90.69,90.84,90.67,90.83,4965.0,90.69,90.84,90.67,90.83,4965.0
2025-04-25 14:40:00,90.83,90.84,90.73,90.8,10988.0,90.83,90.84,90.73,90.8,10988.0
2025-04-25 14:45:00,90.82,90.89,90.79,90.87,9060.0,90.82,90.89,90.79,90.87,9060.0
2025-04-25 14:50:00,90.85,90.85,90.71,90.83,8148.0,90.85,90.85,90.71,90.83,8148.0
2025-04-25 14:55:00,90.84,90.85,90.69,90.72,10165.0,90.84,90.85,90.69,90.72,10165.0
2025-04-25 15:00:00,90.68,90.8,90.68,90.78,12014.0,90.68,90.8,90.68,90.78,12014.0
2025-04-25 15:05:00,90.77,90.82,90.77,90.82,7445.0,90.77,90.82,90.77,90.82,7445.0
2025-04-25 15:10:00,90.8,90.93,90.77,90.91,11552.0,90.8,90.93,90.77,90.91,11552.0
2025-04-25 15:15:00,90.89,90.98,90.77,90.78,27802.0,90.89,90.98,90.77,90.78,27802.0
2025-04-25 15:20:00,90.81,90.85,90.79,90.85,9693.0,90.81,90.85,90.79,90.85,9693.0
2025-04-25 15:25:00,90.81,90.81,90.73,90.73,11353.0,90.81,90.81,90.73,90.73,11353.0
2025-04-25 15:30:00,90.72,90.83,90.71,90.73,19470.0,90.72,90.83,90.71,90.73,19470.0
2025-04-25 15:35:00,90.71,90.77,90.68,90.69,13174.0,90.71,90.77,90.68,90.69,13174.0
2025-04-25 15:40:00,90.71,90.82,90.63,90.76,18583.0,90.71,90.82,90.63,90.76,18583.0
2025-04-25 15:45:00,90.76,90.76,90.6,90.66,33111.0,90.76,90.76,90.6,90.66,33111.0
2025-04-25 15:50:00,90.67,90.81,90.62,90.78,29493.0,90.67,90.81,90.62,90.78,29493.0
2025-04-25 15:55:00,90.78,90.84,90.68,90.7,78891.0,90.78,90.84,90.68,90.7,78891.0
2025-04-28 09:30:00,89.77,90.44,89.57,90.16,101011.0,89.77,90.44,89.57,90.16,101011.0
2025-04-28 09:35:00,90.18,90.59,90.07,90.52,30304.0,90.18,90.59,90.07,90.52,30304.0
2025-04-28 09:40:00,90.51,90.66,90.32,90.65,27658.0,90.51,90.66,90.32,90.65,27658.0
2025-04-28 09:45:00,90.65,90.67,90.23,90.34,29520.0,90.65,90.67,90.23,90.34,29520.0
2025-04-28 09:50:00,90.33,90.34,89.99,89.99,41864.0,90.33,90.34,89.99,89.99,41864.0
2025-04-28 09:55:00,89.98,89.98,89.84,89.9,13394.0,89.98,89.98,89.84,89.9,13394.0
2025-04-28 10:00:00,89.9,89.9,89.75,89.85,30172.0,89.9,89.9,89.75,89.85,30172.0
2025-04-28 10:05:00,89.84,90.08,89.84,89.94,27216.0,89.84,90.08,89.84,89.94,27216.0
2025-04-28 10:10:00,89.94,89.95,89.85,89.9,15326.0,89.94,89.95,89.85,89.9,15326.0
2025-04-28 10:15:00,89.92,89.94,89.77,89.81,17102.0,89.92,89.94,89.77,89.81,17102.0
2025-04-28 10:20:00,89.83,89.87,89.76,89.87,7296.0,89.83,89.87,89.76,89.87,7296.0
2025-04-28 10:25:00,89.9,89.92,89.76,89.8,14642.0,89.9,89.92,89.76,89.8,14642.0
2025-04-28 10:30:00,89.79,89.82,89.6,89.79,18781.0,89.79,89.82,89.6,89.79,18781.0
2025-04-28 10:35:00,89.79,89.94,89.78,89.89,7173.0,89.79,89.94,89.78,89.89,7173.0
2025-04-28 10:40:00,89.94,90.01,89.9,89.92,12103.0,89.94,90.01,89.9,89.92,12103.0
2025-04-28 10:45:00,89.93,89.98,89.8,89.85,13981.0,89.93,89.98,89.8,89.85,13981.0
2025-04-28 10:50:00,89.83,89.83,89.71,89.74,11811.0,89.83,89.83,89.71,89.74,11811.0
2025-04-28 10:55:00,89.75,89.8,89.68,89.71,26322.0,89.75,89.8,89.68,89.71,26322.0
2025-04-28 11:00:00,89.75,89.92,89.71,89.79,9502.0,89.75,89.92,89.71,89.79,9502.0
2025-04-28 11:05:00,89.82,89.82,89.59,89.63,15062.0,89.82,89.82,89.59,89.63,15062.0
2025-04-28 11:10:00,89.61,89.65,89.45,89.58,26694.0,89.61,89.65,89.45,89.58,26694.0
2025-04-28 11:15:00,89.54,89.55,89.42,89.49,12356.0,89.54,89.55,89.42,89.49,12356.0
2025-04-28 11:20:00,89.47,89.5,89.28,89.31,25425.0,89.47,89.5,89.28,89.31,25425.0
2025-04-28 11:25:00,89.33,89.4,89.26,89.36,14368.0,89.33,89.4,89.26,89.36,14368.0
2025-04-28 11:30:00,89.33,89.47,89.28,89.47,8464.0,89.33,89.47,89.28,89.47,8464.0
2025-04-28 11:35:00,89.49,89.54,89.39,89.51,12145.0,89.49,89.54,89.39,89.51,12145.0
2025-04-28 11:40:00,89.54,89.62,89.54,89.55,4280.0,89.54,89.62,89.54,89.55,4280.0
2025-04-28 11:45:00,89.58,89.58,89.44,89.44,4794.0,89.58,89.58,89.44,89.44,4794.0
2025-04-28 11:50:00,89.48,89.55,89.41,89.45,20312.0,89.48,89.55,89.41,89.45,20312.0
2025-04-28 11:55:00,89.42,89.47,89.31,89.36,4693.0,89.42,89.47,89.31,89.36,4693.0
2025-04-28 12:00:00,89.33,89.4,89.31,89.38,10039.0,89.33,89.4,89.31,89.38,10039.0
2025-04-28 12:05:00,89.39,89.39,89.3,89.31,5771.0,89.39,89.39,89.3,89.31,5771.0
2025-04-28 12:10:00,89.31,89.37,89.26,89.36,4164.0,89.31,89.37,89.26,89.36,4164.0
2025-04-28 12:15:00,89.37,89.42,89.36,89.38,9785.0,89.37,89.42,89.36,89.38,9785.0
2025-04-28 12:20:00,89.38,89.44,89.3,89.33,7622.0,89.38,89.44,89.3,89.33,7622.0
2025-04-28 12:25:00,89.32,89.33,89.24,89.33,4562.0,89.32,89.33,89.24,89.33,4562.0
2025-04-28 12:30:00,89.33,89.39,89.25,89.31,8034.0,89.33,89.39,89.25,89.31,8034.0
2025-04-28 12:35:00,89.32,89.4,89.32,89.37,3883.0,89.32,89.4,89.32,89.37,3883.0
2025-04-28 12:40:00,89.35,89.45,89.34,89.45,5184.0,89.35,89.45,89.34,89.45,5184.0
2025-04-28 12:45:00,89.45,89.6,89.44,89.56,5995.0,89.45,89.6,89.44,89.56,5995.0
2025-04-28 12:50:00,89.54,89.59,89.51,89.58,3922.0,89.54,89.59,89.51,89.58,3922.0
2025-04-28 12:55:00,89.55,89.56,89.5,89.53,4959.0,89.55,89.56,89.5,89.53,4959.0
2025-04-28 13:00:00,89.52,89.63,89.52,89.6,6846.0,89.52,89.63,89.52,89.6,6846.0
2025-04-28 13:05:00,89.6,89.77,89.59,89.76,5903.0,89.6,89.77,89.59,89.76,5903.0
2025-04-28 13:10:00,89.73,89.8,89.68,89.78,13665.0,89.73,89.8,89.68,89.78,13665.0
2025-04-28 13:15:00,89.75,89.87,89.73,89.87,7335.0,89.75,89.87,89.73,89.87,7335.0
2025-04-28 13:20:00,89.87,89.89,89.84,89.87,5628.0,89.87,89.89,89.84,89.87,5628.0
2025-04-28 13:25:00,89.89,89.94,89.79,89.82,10207.0,89.89,89.94,89.79,89.82,10207.0
2025-04-28 13:30:00,89.82,89.82,89.61,89.67,41563.0,89.82,89.82,89.61,89.67,41563.0
2025-04-28 13:35:00,89.65,89.73,89.64,89.72,8980.0,89.65,89.73,89.64,89.72,8980.0
2025-04-28 13:40:00,89.76,89.82,89.71,89.81,13971.0,89.76,89.82,89.71,89.81,13971.0
2025-04-28 13:45:00,89.81,89.99,89.8,89.96,9579.0,89.81,89.99,89.8,89.96,9579.0
2025-04-28 13:50:00,89.98,89.99,89.92,89.97,5419.0,89.98,89.99,89.92,89.97,5419.0
2025-04-28 13:55:00,89.96,90.04,89.94,90.03,9870.0,89.96,90.04,89.94,90.03,9870.0
2025-04-28 14:00:00,90.04,90.11,90.02,90.11,6160.0,90.04,90.11,90.02,90.11,6160.0
2025-04-28 14:05:00,90.07,90.11,90.04,90.08,6109.0,90.07,90.11,90.04,90.08,6109.0
2025-04-28 14:10:00,90.07,90.11,90.04,90.08,11259.0,90.07,90.11,90.04,90.08,11259.0
2025-04-28 14:15:00,90.12,90.12,90.05,90.07,4130.0,90.12,90.12,90.05,90.07,4130.0
2025-04-28 14:20:00,90.09,90.09,90.05,90.07,2796.0,90.09,90.09,90.05,90.07,2796.0
2025-04-28 14:25:00,90.07,90.13,90.05,90.11,9003.0,90.07,90.13,90.05,90.11,9003.0
2025-04-28 14:30:00,90.12,90.14,90.02,90.04,19011.0,90.12,90.14,90.02,90.04,19011.0
2025-04-28 14:35:00,90.05,90.13,90.02,90.11,6278.0,90.05,90.13,90.02,90.11,6278.0
2025-04-28 14:40:00,90.11,90.11,90.02,90.04,9194.0,90.11,90.11,90.02,90.04,9194.0
2025-04-28 14:45:00,90.04,90.12,90.0,90.12,10023.0,90.04,90.12,90.0,90.12,10023.0
2025-04-28 14:50:00,90.11,90.15,90.04,90.07,6101.0,90.11,90.15,90.04,90.07,6101.0
2025-04-28 14:55:00,90.07,90.11,90.02,90.07,14219.0,90.07,90.11,90.02,90.07,14219.0
2025-04-28 15:00:00,90.08,90.19,90.08,90.19,6888.0,90.08,90.19,90.08,90.19,6888.0
2025-04-28 15:05:00,90.19,90.21,90.17,90.2,6021.0,90.19,90.21,90.17,90.2,6021.0
2025-04-28 15:10:00,90.19,90.2,90.13,90.16,9384.0,90.19,90.2,90.13,90.16,9384.0
2025-04-28 15:15:00,90.18,90.19,90.13,90.16,7468.0,90.18,90.19,90.13,90.16,7468.0
2025-04-28 15:20:00,90.15,90.26,90.15,90.2,10751.0,90.15,90.26,90.15,90.2,10751.0
2025-04-28 15:25:00,90.2,90.2,90.16,90.16,8618.0,90.2,90.2,90.16,90.16,8618.0
2025-04-28 15:30:00,90.14,90.31,90.14,90.29,13155.0,90.14,90.31,90.14,90.29,13155.0
2025-04-28 15:35:00,90.28,90.28,90.14,90.16,14729.0,90.28,90.28,90.14,90.16,14729.0
2025-04-28 15:40:00,90.17,90.19,90.08,90.09,17008.0,90.17,90.19,90.08,90.09,17008.0
2025-04-28 15:45:00,90.11,90.32,90.1,90.28,25387.0,90.11,90.32,90.1,90.28,25387.0
2025-04-28 15:50:00,90.28,90.44,90.26,90.38,48621.0,90.28,90.44,90.26,90.38,48621.0
2025-04-28 15:55:00,90.37,90.39,90.26,90.37,106932.0,90.37,90.39,90.26,90.37,106932.0
2025-04-29 09:30:00,89.47,89.96,89.25,89.72,79892.0,89.47,89.96,89.25,89.72,79892.0
2025-04-29 09:35:00,89.72,89.75,89.44,89.7,25815.0,89.72,89.75,89.44,89.7,25815.0
2025-04-29 09:40:00,89.66,89.9,89.65,89.72,52270.0,89.66,89.9,89.65,89.72,52270.0
2025-04-29 09:45:00,89.72,89.72,89.26,89.35,31501.0,89.72,89.72,89.26,89.35,31501.0
2025-04-29 09:50:00,89.34,89.61,89.34,89.53,18823.0,89.34,89.61,89.34,89.53,18823.0
2025-04-29 09:55:00,89.53,89.53,89.29,89.35,11499.0,89.53,89.53,89.29,89.35,11499.0
2025-04-29 10:00:00,89.27,89.51,89.26,89.34,16796.0,89.27,89.51,89.26,89.34,16796.0
2025-04-29 10:05:00,89.37,89.44,89.26,89.36,7250.0,89.37,89.44,89.26,89.36,7250.0
2025-04-29 10:10:00,89.4,89.58,89.27,89.53,17062.0,89.4,89.58,89.27,89.53,17062.0
2025-04-29 10:15:00,89.52,89.67,89.51,89.51,5989.0,89.52,89.67,89.51,89.51,5989.0
2025-04-29 10:20:00,89.54,89.61,89.35,89.35,6616.0,89.54,89.61,89.35,89.35,6616.0
2025-04-29 10:25:00,89.34,89.44,89.29,89.44,11845.0,89.34,89.44,89.29,89.44,11845.0
2025-04-29 10:30:00,89.4,89.52,89.4,89.52,9238.0,89.4,89.52,89.4,89.52,9238.0
2025-04-29 10:35:00,89.51,89.59,89.43,89.48,15853.0,89.51,89.59,89.43,89.48,15853.0
2025-04-29 10:40:00,89.51,89.57,89.4,89.56,4810.0,89.51,89.57,89.4,89.56,4810.0
2025-04-29 10:45:00,89.56,89.56,89.39,89.4,5976.0,89.56,89.56,89.39,89.4,5976.0
2025-04-29 10:50:00,89.36,89.43,89.35,89.39,7297.0,89.36,89.43,89.35,89.39,7297.0
2025-04-29 10:55:00,89.39,89.44,89.29,89.29,9229.0,89.39,89.44,89.29,89.29,9229.0
2025-04-29 11:00:00,89.28,89.34,89.27,89.32,5057.0,89.28,89.34,89.27,89.32,5057.0
2025-04-29 11:05:00,89.3,89.46,89.3,89.46,4351.0,89.3,89.46,89.3,89.46,4351.0
2025-04-29 11:10:00,89.48,89.49,89.36,89.45,4000.0,89.48,89.49,89.36,89.45,4000.0
2025-04-29 11:15:00,89.44,89.48,89.39,89.43,3790.0,89.44,89.48,89.39,89.43,3790.0
2025-04-29 11:20:00,89.46,89.5,89.36,89.37,3605.0,89.46,89.5,89.36,89.37,3605.0
2025-04-29 11:25:00,89.36,89.36,89.23,89.23,10332.0,89.36,89.36,89.23,89.23,10332.0
2025-04-29 11:30:00,89.23,89.32,89.19,89.32,9471.0,89.23,89.32,89.19,89.32,9471.0
2025-04-29 11:35:00,89.32,89.48,89.3,89.4,9405.0,89.32,89.48,89.3,89.4,9405.0
2025-04-29 11:40:00,89.39,89.47,89.32,89.32,6766.0,89.39,89.47,89.32,89.32,6766.0
2025-04-29 11:45:00,89.32,89.43,89.3,89.43,5802.0,89.32,89.43,89.3,89.43,5802.0
2025-04-29 11:50:00,89.43,89.51,89.42,89.47,7670.0,89.43,89.51,89.42,89.47,7670.0
2025-04-29 11:55:00,89.49,89.5,89.38,89.41,2219.0,89.49,89.5,89.38,89.41,2219.0
2025-04-29 12:00:00,89.43,89.51,89.42,89.45,2937.0,89.43,89.51,89.42,89.45,2937.0
2025-04-29 12:05:00,89.49,89.56,89.49,89.53,4134.0,89.49,89.56,89.49,89.53,4134.0
2025-04-29 12:10:00,89.54,89.54,89.51,89.52,2971.0,89.54,89.54,89.51,89.52,2971.0
2025-04-29 12:15:00,89.52,89.52,89.4,89.4,5345.0,89.52,89.52,89.4,89.4,5345.0
2025-04-29 12:20:00,89.41,89.48,89.41,89.46,4943.0,89.41,89.48,89.41,89.46,4943.0
2025-04-29 12:25:00,89.44,89.5,89.39,89.45,6528.0,89.44,89.5,89.39,89.45,6528.0
2025-04-29 12:30:00,89.45,89.47,89.4,89.44,6825.0,89.45,89.47,89.4,89.44,6825.0
2025-04-29 12:35:00,89.45,89.48,89.38,89.38,7609.0,89.45,89.48,89.38,89.38,7609.0
2025-04-29 12:40:00,89.38,89.44,89.38,89.42,2188.0,89.38,89.44,89.38,89.42,2188.0
2025-04-29 12:45:00,89.4,89.4,89.21,89.22,3817.0,89.4,89.4,89.21,89.22,3817.0
2025-04-29 12:50:00,89.22,89.32,89.22,89.3,2203.0,89.22,89.32,89.22,89.3,2203.0
2025-04-29 12:55:00,89.26,89.26,89.12,89.16,7559.0,89.26,89.26,89.12,89.16,7559.0
2025-04-29 13:00:00,89.17,89.23,89.15,89.22,5244.0,89.17,89.23,89.15,89.22,5244.0
2025-04-29 13:05:00,89.23,89.26,89.2,89.2,2580.0,89.23,89.26,89.2,89.2,2580.0
2025-04-29 13:10:00,89.17,89.28,89.15,89.25,4671.0,89.17,89.28,89.15,89.25,4671.0
2025-04-29 13:15:00,89.25,89.34,89.23,89.34,4677.0,89.25,89.34,89.23,89.34,4677.0
2025-04-29 13:20:00,89.32,89.36,89.3,89.33,2227.0,89.32,89.36,89.3,89.33,2227.0
2025-04-29 13:25:00,89.31,89.32,89.24,89.26,5794.0,89.31,89.32,89.24,89.26,5794.0
2025-04-29 13:30:00,89.26,89.33,89.26,89.33,3573.0,89.26,89.33,89.26,89.33,3573.0
2025-04-29 13:35:00,89.35,89.36,89.3,89.36,5100.0,89.35,89.36,89.3,89.36,5100.0
2025-04-29 13:40:00,89.37,89.42,89.35,89.4,3537.0,89.37,89.42,89.35,89.4,3537.0
2025-04-29 13:45:00,89.4,89.45,89.37,89.44,6644.0,89.4,89.45,89.37,89.44,6644.0
2025-04-29 13:50:00,89.43,89.45,89.36,89.38,4536.0,89.43,89.45,89.36,89.38,4536.0
2025-04-29 13:55:00,89.35,89.39,89.3,89.3,5386.0,89.35,89.39,89.3,89.3,5386.0
2025-04-29 14:00:00,89.31,89.34,89.3,89.34,4708.0,89.31,89.34,89.3,89.34,4708.0
2025-04-29 14:05:00,89.33,89.35,89.29,89.3,3187.0,89.33,89.35,89.29,89.3,3187.0
2025-04-29 14:10:00,89.3,89.3,89.24,89.28,4498.0,89.3,89.3,89.24,89.28,4498.0
2025-04-29 14:15:00,89.29,89.32,89.25,89.25,6588.0,89.29,89.32,89.25,89.25,6588.0
2025-04-29 14:20:00,89.26,89.27,89.21,89.25,8415.0,89.26,89.27,89.21,89.25,8415.0
2025-04-29 14:25:00,89.23,89.3,89.23,89.26,5404.0,89.23,89.3,89.23,89.26,5404.0
2025-04-29 14:30:00,89.25,89.27,89.23,89.25,4253.0,89.25,89.27,89.23,89.25,4253.0
2025-04-29 14:35:00,89.25,89.32,89.24,89.31,14738.0,89.25,89.32,89.24,89.31,14738.0
2025-04-29 14:40:00,89.31,89.35,89.29,89.32,8373.0,89.31,89.35,89.29,89.32,8373.0
2025-04-29 14:45:00,89.31,89.32,89.24,89.25,31792.0,89.31,89.32,89.24,89.25,31792.0
2025-04-29 14:50:00,89.23,89.24,89.15,89.2,14141.0,89.23,89.24,89.15,89.2,14141.0
2025-04-29 14:55:00,89.16,89.18,89.06,89.07,20010.0,89.16,89.18,89.06,89.07,20010.0
2025-04-29 15:00:00,89.07,89.14,89.06,89.12,9459.0,89.07,89.14,89.06,89.12,9459.0
2025-04-29 15:05:00,89.1,89.37,89.07,89.31,30952.0,89.1,89.37,89.07,89.31,30952.0
2025-04-29 15:10:00,89.29,89.34,89.26,89.31,10433.0,89.29,89.34,89.26,89.31,10433.0
2025-04-29 15:15:00,89.3,89.3,89.22,89.26,15050.0,89.3,89.3,89.22,89.26,15050.0
2025-04-29 15:20:00,89.26,89.27,89.22,89.25,14785.0,89.26,89.27,89.22,89.25,14785.0
2025-04-29 15:25:00,89.25,89.25,89.09,89.13,13424.0,89.25,89.25,89.09,89.13,13424.0
2025-04-29 15:30:00,89.14,89.16,89.09,89.1,9988.0,89.14,89.16,89.09,89.1,9988.0
2025-04-29 15:35:00,89.1,89.16,89.08,89.11,15162.0,89.1,89.16,89.08,89.11,15162.0
2025-04-29 15:40:00,89.11,89.12,89.03,89.11,17441.0,89.11,89.12,89.03,89.11,17441.0
2025-04-29 15:45:00,89.09,89.29,89.04,89.26,26836.0,89.09,89.29,89.04,89.26,26836.0
2025-04-29 15:50:00,89.26,89.42,89.18,89.36,48439.0,89.26,89.42,89.18,89.36,48439.0
2025-04-29 15:55:00,89.37,89.47,89.26,89.47,144497.0,89.37,89.47,89.26,89.47,144497.0
2025-04-30 09:30:00,88.22,88.32,87.83,88.11,90800.0,88.22,88.32,87.83,88.11,90800.0
2025-04-30 09:35:00,88.0,88.06,87.67,87.9,75161.0,88.0,88.06,87.67,87.9,75161.0
2025-04-30 09:40:00,87.9,88.02,87.53,87.65,35761.0,87.9,88.02,87.53,87.65,35761.0
2025-04-30 09:45:00,87.63,88.14,87.58,88.02,52384.0,87.63,88.14,87.58,88.02,52384.0
2025-04-30 09:50:00,88.05,88.13,87.65,87.65,33587.0,88.05,88.13,87.65,87.65,33587.0
2025-04-30 09:55:00,87.68,87.68,87.3,87.47,38697.0,87.68,87.68,87.3,87.47,38697.0
2025-04-30 10:00:00,87.4,87.63,87.39,87.52,18577.0,87.4,87.63,87.39,87.52,18577.0
2025-04-30 10:05:00,87.47,87.68,87.41,87.68,26254.0,87.47,87.68,87.41,87.68,26254.0
2025-04-30 10:10:00,87.67,87.95,87.63,87.82,22010.0,87.67,87.95,87.63,87.82,22010.0
2025-04-30 10:15:00,87.82,87.85,87.64,87.72,16968.0,87.82,87.85,87.64,87.72,16968.0
2025-04-30 10:20:00,87.73,87.76,87.56,87.6,14337.0,87.73,87.76,87.56,87.6,14337.0
2025-04-30 10:25:00,87.58,87.65,87.54,87.63,13140.0,87.58,87.65,87.54,87.63,13140.0
2025-04-30 10:30:00,87.61,87.71,87.59,87.59,21240.0,87.61,87.71,87.59,87.59,21240.0
2025-04-30 10:35:00,87.58,87.58,87.46,87.55,16246.0,87.58,87.58,87.46,87.55,16246.0
2025-04-30 10:40:00,87.54,87.61,87.49,87.51,10529.0,87.54,87.61,87.49,87.51,10529.0
2025-04-30 10:45:00,87.53,87.53,87.37,87.37,10623.0,87.53,87.53,87.37,87.37,10623.0
2025-04-30 10:50:00,87.36,87.46,87.28,87.37,18675.0,87.36,87.46,87.28,87.37,18675.0
2025-04-30 10:55:00,87.36,87.5,87.35,87.41,8091.0,87.36,87.5,87.35,87.41,8091.0
2025-04-30 11:00:00,87.41,87.49,87.37,87.47,9216.0,87.41,87.49,87.37,87.47,9216.0
2025-04-30 11:05:00,87.45,87.47,87.34,87.38,17189.0,87.45,87.47,87.34,87.38,17189.0
2025-04-30 11:10:00,87.38,87.44,87.37,87.4,20592.0,87.38,87.44,87.37,87.4,20592.0
2025-04-30 11:15:00,87.38,87.47,87.38,87.41,9276.0,87.38,87.47,87.38,87.41,9276.0
2025-04-30 11:20:00,87.41,87.42,87.14,87.2,29840.0,87.41,87.42,87.14,87.2,29840.0
2025-04-30 11:25:00,87.17,87.22,87.11,87.19,24599.0,87.17,87.22,87.11,87.19,24599.0
2025-04-30 11:30:00,87.15,87.17,87.02,87.12,32843.0,87.15,87.17,87.02,87.12,32843.0
2025-04-30 11:35:00,87.14,87.16,87.05,87.1,18985.0,87.14,87.16,87.05,87.1,18985.0
2025-04-30 11:40:00,87.11,87.17,86.94,87.14,48115.0,87.11,87.17,86.94,87.14,48115.0
2025-04-30 11:45:00,87.12,87.21,87.08,87.08,14448.0,87.12,87.21,87.08,87.08,14448.0
2025-04-30 11:50:00,87.08,87.12,87.01,87.06,10227.0,87.08,87.12,87.01,87.06,10227.0
2025-04-30 11:55:00,87.05,87.08,86.98,87.02,9362.0,87.05,87.08,86.98,87.02,9362.0
2025-04-30 12:00:00,87.01,87.07,87.0,87.04,6827.0,87.01,87.07,87.0,87.04,6827.0
2025-04-30 12:05:00,87.07,87.13,87.0,87.02,9075.0,87.07,87.13,87.0,87.02,9075.0
2025-04-30 12:10:00,87.01,87.02,86.94,87.0,9141.0,87.01,87.02,86.94,87.0,9141.0
2025-04-30 12:15:00,87.0,87.05,86.95,86.99,10289.0,87.0,87.05,86.95,86.99,10289.0
2025-04-30 12:20:00,87.01,87.01,86.95,86.96,3712.0,87.01,87.01,86.95,86.96,3712.0
2025-04-30 12:25:00,86.95,86.97,86.84,86.84,16086.0,86.95,86.97,86.84,86.84,16086.0
2025-04-30 12:30:00,86.86,87.05,86.85,87.0,17080.0,86.86,87.05,86.85,87.0,17080.0
2025-04-30 12:35:00,86.98,87.08,86.95,87.03,11451.0,86.98,87.08,86.95,87.03,11451.0
2025-04-30 12:40:00,87.02,87.03,86.93,86.96,3823.0,87.02,87.03,86.93,86.96,3823.0
2025-04-30 12:45:00,86.94,86.99,86.94,86.97,3624.0,86.94,86.99,86.94,86.97,3624.0
2025-04-30 12:50:00,86.97,87.13,86.96,87.1,7753.0,86.97,87.13,86.96,87.1,7753.0
2025-04-30 12:55:00,87.09,87.19,87.09,87.19,7247.0,87.09,87.19,87.09,87.19,7247.0
2025-04-30 13:00:00,87.21,87.26,87.19,87.26,11439.0,87.21,87.26,87.19,87.26,11439.0
2025-04-30 13:05:00,87.23,87.23,87.07,87.07,5729.0,87.23,87.23,87.07,87.07,5729.0
2025-04-30 13:10:00,87.05,87.05,86.92,86.98,2710.0,87.05,87.05,86.92,86.98,2710.0
2025-04-30 13:15:00,86.98,87.0,86.96,86.97,3435.0,86.98,87.0,86.96,86.97,3435.0
2025-04-30 13:20:00,86.97,87.0,86.95,86.98,3589.0,86.97,87.0,86.95,86.98,3589.0
2025-04-30 13:25:00,86.98,87.11,86.98,87.06,4553.0,86.98,87.11,86.98,87.06,4553.0
2025-04-30 13:30:00,87.05,87.12,87.02,87.12,5055.0,87.05,87.12,87.02,87.12,5055.0
2025-04-30 13:35:00,87.14,87.18,87.1,87.12,3804.0,87.14,87.18,87.1,87.12,3804.0
2025-04-30 13:40:00,87.12,87.26,87.08,87.26,7003.0,87.12,87.26,87.08,87.26,7003.0
2025-04-30 13:45:00,87.26,87.32,87.22,87.29,5306.0,87.26,87.32,87.22,87.29,5306.0
2025-04-30 13:50:00,87.29,87.33,87.27,87.3,2196.0,87.29,87.33,87.27,87.3,2196.0
2025-04-30 13:55:00,87.29,87.3,87.18,87.21,5727.0,87.29,87.3,87.18,87.21,5727.0
2025-04-30 14:00:00,87.2,87.2,87.14,87.15,5263.0,87.2,87.2,87.14,87.15,5263.0
2025-04-30 14:05:00,87.16,87.89,87.13,87.63,47205.0,87.16,87.89,87.13,87.63,47205.0
2025-04-30 14:10:00,87.65,87.89,87.55,87.72,30040.0,87.65,87.89,87.55,87.72,30040.0
2025-04-30 14:15:00,87.69,87.81,87.61,87.65,21170.0,87.69,87.81,87.61,87.65,21170.0
2025-04-30 14:20:00,87.7,87.7,87.55,87.55,9695.0,87.7,87.7,87.55,87.55,9695.0
2025-04-30 14:25:00,87.56,87.59,87.37,87.42,9515.0,87.56,87.59,87.37,87.42,9515.0
2025-04-30 14:30:00,87.4,87.48,87.38,87.41,21960.0,87.4,87.48,87.38,87.41,21960.0
2025-04-30 14:35:00,87.41,87.44,87.34,87.39,4466.0,87.41,87.44,87.34,87.39,4466.0
2025-04-30 14:40:00,87.36,87.41,87.32,87.39,5575.0,87.36,87.41,87.32,87.39,5575.0
2025-04-30 14:45:00,87.4,87.45,87.38,87.44,2773.0,87.4,87.45,87.38,87.44,2773.0
2025-04-30 14:50:00,87.43,87.47,87.41,87.42,3450.0,87.43,87.47,87.41,87.42,3450.0
2025-04-30 14:55:00,87.42,87.59,87.42,87.51,18949.0,87.42,87.59,87.42,87.51,18949.0
2025-04-30 15:00:00,87.51,87.55,87.44,87.48,6039.0,87.51,87.55,87.44,87.48,6039.0
2025-04-30 15:05:00,87.49,87.53,87.49,87.51,13211.0,87.49,87.53,87.49,87.51,13211.0
2025-04-30 15:10:00,87.5,87.59,87.49,87.52,10084.0,87.5,87.59,87.49,87.52,10084.0
2025-04-30 15:15:00,87.54,87.55,87.46,87.48,7922.0,87.54,87.55,87.46,87.48,7922.0
2025-04-30 15:20:00,87.46,87.53,87.45,87.52,10859.0,87.46,87.53,87.45,87.52,10859.0
2025-04-30 15:25:00,87.51,87.58,87.47,87.51,8367.0,87.51,87.58,87.47,87.51,8367.0
2025-04-30 15:30:00,87.53,87.57,87.51,87.52,11098.0,87.53,87.57,87.51,87.52,11098.0
2025-04-30 15:35:00,87.52,87.62,87.5,87.56,17687.0,87.52,87.62,87.5,87.56,17687.0
2025-04-30 15:40:00,87.56,87.63,87.54,87.63,10204.0,87.56,87.63,87.54,87.63,10204.0
2025-04-30 15:45:00,87.63,87.77,87.63,87.73,20564.0,87.63,87.77,87.63,87.73,20564.0
2025-04-30 15:50:00,87.7,87.91,87.68,87.8,40709.0,87.7,87.91,87.68,87.8,40709.0
2025-04-30 15:55:00,87.8,87.88,87.75,87.84,81073.0,87.8,87.88,87.75,87.84,81073.0
2025-05-01 09:30:00,88.59,88.59,87.69,87.98,41307.0,88.59,88.59,87.69,87.98,41307.0
2025-05-01 09:35:00,87.96,88.56,87.77,88.29,11530.0,87.96,88.56,87.77,88.29,11530.0
2025-05-01 09:40:00,88.37,88.55,88.33,88.44,12923.0,88.37,88.55,88.33,88.44,12923.0
2025-05-01 09:45:00,88.35,88.66,88.35,88.56,10994.0,88.35,88.66,88.35,88.56,10994.0
2025-05-01 09:50:00,88.61,88.61,88.17,88.2,7748.0,88.61,88.61,88.17,88.2,7748.0
2025-05-01 09:55:00,88.23,88.23,87.81,87.82,6294.0,88.23,88.23,87.81,87.82,6294.0
2025-05-01 10:00:00,87.87,88.0,87.76,87.93,28617.0,87.87,88.0,87.76,87.93,28617.0
2025-05-01 10:05:00,87.91,88.05,87.89,87.94,6831.0,87.91,88.05,87.89,87.94,6831.0
2025-05-01 10:10:00,87.9,87.98,87.82,87.91,10734.0,87.9,87.98,87.82,87.91,10734.0
2025-05-01 10:15:00,87.93,87.95,87.87,87.9,5802.0,87.93,87.95,87.87,87.9,5802.0
2025-05-01 10:20:00,87.88,88.13,87.88,88.09,4798.0,87.88,88.13,87.88,88.09,4798.0
2025-05-01 10:25:00,88.08,88.09,87.92,87.93,6574.0,88.08,88.09,87.92,87.93,6574.0
2025-05-01 10:30:00,87.93,87.93,87.78,87.87,6640.0,87.93,87.93,87.78,87.87,6640.0
2025-05-01 10:35:00,87.89,88.02,87.8,87.9,10103.0,87.89,88.02,87.8,87.9,10103.0
2025-05-01 10:40:00,87.9,87.97,87.79,87.97,37200.0,87.9,87.97,87.79,87.97,37200.0
2025-05-01 10:45:00,87.95,88.01,87.8,87.87,7285.0,87.95,88.01,87.8,87.87,7285.0
2025-05-01 10:50:00,87.87,87.9,87.8,87.89,6074.0,87.87,87.9,87.8,87.89,6074.0
2025-05-01 10:55:00,87.89,88.21,87.89,88.19,6917.0,87.89,88.21,87.89,88.19,6917.0
2025-05-01 11:00:00,88.22,88.3,88.2,88.3,14999.0,88.22,88.3,88.2,88.3,14999.0
2025-05-01 11:05:00,88.34,88.4,88.27,88.27,6354.0,88.34,88.4,88.27,88.27,6354.0
2025-05-01 11:10:00,88.27,88.27,88.18,88.22,4097.0,88.27,88.27,88.18,88.22,4097.0
2025-05-01 11:15:00,88.25,88.27,88.11,88.2,10205.0,88.25,88.27,88.11,88.2,10205.0
2025-05-01 11:20:00,88.13,88.25,88.12,88.14,25927.0,88.13,88.25,88.12,88.14,25927.0
2025-05-01 11:25:00,88.18,88.23,88.15,88.19,6158.0,88.18,88.23,88.15,88.19,6158.0
2025-05-01 11:30:00,88.19,88.4,88.16,88.36,14210.0,88.19,88.4,88.16,88.36,14210.0
2025-05-01 11:35:00,88.37,88.4,88.31,88.31,3373.0,88.37,88.4,88.31,88.31,3373.0
2025-05-01 11:40:00,88.34,88.41,88.28,88.29,7567.0,88.34,88.41,88.28,88.29,7567.0
2025-05-01 11:45:00,88.3,88.3,88.13,88.16,2662.0,88.3,88.3,88.13,88.16,2662.0
2025-05-01 11:50:00,88.2,88.24,88.15,88.17,4152.0,88.2,88.24,88.15,88.17,4152.0
2025-05-01 11:55:00,88.17,88.17,88.04,88.07,4402.0,88.17,88.17,88.04,88.07,4402.0
2025-05-01 12:00:00,88.06,88.07,87.95,88.03,9234.0,88.06,88.07,87.95,88.03,9234.0
2025-05-01 12:05:00,88.03,88.07,88.01,88.04,2475.0,88.03,88.07,88.01,88.04,2475.0
2025-05-01 12:10:00,88.05,88.07,88.0,88.0,2203.0,88.05,88.07,88.0,88.0,2203.0
2025-05-01 12:15:00,88.0,88.05,87.91,88.05,5062.0,88.0,88.05,87.91,88.05,5062.0
2025-05-01 12:20:00,88.03,88.03,88.01,88.01,500.0,88.03,88.03,88.01,88.01,500.0
2025-05-01 12:25:00,88.03,88.1,87.97,88.02,2229.0,88.03,88.1,87.97,88.02,2229.0
2025-05-01 12:30:00,88.06,88.08,88.02,88.08,3078.0,88.06,88.08,88.02,88.08,3078.0
2025-05-01 12:35:00,88.09,88.11,88.07,88.07,1283.0,88.09,88.11,88.07,88.07,1283.0
2025-05-01 12:40:00,88.06,88.06,87.98,87.99,1540.0,88.06,88.06,87.98,87.99,1540.0
2025-05-01 12:45:00,88.0,88.03,87.95,87.98,3133.0,88.0,88.03,87.95,87.98,3133.0
2025-05-01 12:50:00,87.99,88.0,87.87,87.92,6421.0,87.99,88.0,87.87,87.92,6421.0
2025-05-01 12:55:00,87.94,87.98,87.86,87.86,2106.0,87.94,87.98,87.86,87.86,2106.0
2025-05-01 13:00:00,87.9,87.99,87.87,87.99,1337.0,87.9,87.99,87.87,87.99,1337.0
2025-05-01 13:05:00,87.97,88.04,87.96,88.04,1360.0,87.97,88.04,87.96,88.04,1360.0
2025-05-01 13:10:00,88.04,88.09,88.02,88.02,1476.0,88.04,88.09,88.02,88.02,1476.0
2025-05-01 13:15:00,88.0,88.0,87.93,87.94,3870.0,88.0,88.0,87.93,87.94,3870.0
2025-05-01 13:20:00,87.89,87.93,87.84,87.85,4375.0,87.89,87.93,87.84,87.85,4375.0
2025-05-01 13:25:00,87.86,87.87,87.8,87.81,5154.0,87.86,87.87,87.8,87.81,5154.0
2025-05-01 13:30:00,87.85,87.96,87.84,87.92,2255.0,87.85,87.96,87.84,87.92,2255.0
2025-05-01 13:35:00,87.93,88.02,87.93,87.94,8915.0,87.93,88.02,87.93,87.94,8915.0
2025-05-01 13:40:00,87.93,87.95,87.87,87.89,2633.0,87.93,87.95,87.87,87.89,2633.0
2025-05-01 13:45:00,87.9,88.06,87.9,88.04,3515.0,87.9,88.06,87.9,88.04,3515.0
2025-05-01 13:50:00,88.04,88.09,88.01,88.01,2689.0,88.04,88.09,88.01,88.01,2689.0
2025-05-01 13:55:00,88.04,88.09,88.02,88.02,3160.0,88.04,88.09,88.02,88.02,3160.0
2025-05-01 14:00:00,88.01,88.11,88.0,88.05,6143.0,88.01,88.11,88.0,88.05,6143.0
2025-05-01 14:05:00,88.06,88.17,88.06,88.17,3930.0,88.06,88.17,88.06,88.17,3930.0
2025-05-01 14:10:00,88.13,88.18,88.11,88.18,1909.0,88.13,88.18,88.11,88.18,1909.0
2025-05-01 14:15:00,88.14,88.22,88.13,88.2,3482.0,88.14,88.22,88.13,88.2,3482.0
2025-05-01 14:20:00,88.18,88.22,88.16,88.18,2400.0,88.18,88.22,88.16,88.18,2400.0
2025-05-01 14:25:00,88.17,88.2,88.13,88.15,6098.0,88.17,88.2,88.13,88.15,6098.0
2025-05-01 14:30:00,88.15,88.21,88.14,88.2,2832.0,88.15,88.21,88.14,88.2,2832.0
2025-05-01 14:35:00,88.2,88.25,88.16,88.18,10389.0,88.2,88.25,88.16,88.18,10389.0
2025-05-01 14:40:00,88.19,88.27,88.18,88.26,5770.0,88.19,88.27,88.18,88.26,5770.0
2025-05-01 14:45:00,88.25,88.29,88.17,88.22,4916.0,88.25,88.29,88.17,88.22,4916.0
2025-05-01 14:50:00,88.2,88.22,88.11,88.11,2848.0,88.2,88.22,88.11,88.11,2848.0
2025-05-01 14:55:00,88.11,88.18,88.1,88.12,3712.0,88.11,88.18,88.1,88.12,3712.0
2025-05-01 15:00:00,88.14,88.14,88.08,88.12,3350.0,88.14,88.14,88.08,88.12,3350.0
2025-05-01 15:05:00,88.1,88.12,88.08,88.1,1951.0,88.1,88.12,88.08,88.1,1951.0
2025-05-01 15:10:00,88.08,88.14,88.05,88.13,4208.0,88.08,88.14,88.05,88.13,4208.0
2025-05-01 15:15:00,88.14,88.19,88.14,88.19,3024.0,88.14,88.19,88.14,88.19,3024.0
2025-05-01 15:20:00,88.19,88.3,88.19,88.3,5385.0,88.19,88.3,88.19,88.3,5385.0
2025-05-01 15:25:00,88.27,88.3,88.21,88.23,5585.0,88.27,88.3,88.21,88.23,5585.0
2025-05-01 15:30:00,88.2,88.27,88.15,88.22,8608.0,88.2,88.27,88.15,88.22,8608.0
2025-05-01 15:35:00,88.22,88.28,88.16,88.2,4089.0,88.22,88.28,88.16,88.2,4089.0
2025-05-01 15:40:00,88.19,88.26,88.18,88.26,15660.0,88.19,88.26,88.18,88.26,15660.0
2025-05-01 15:45:00,88.22,88.31,88.21,88.24,8071.0,88.22,88.31,88.21,88.24,8071.0
2025-05-01 15:50:00,88.22,88.22,87.98,88.05,25153.0,88.22,88.22,87.98,88.05,25153.0
2025-05-01 15:55:00,88.08,88.09,87.84,87.89,56418.0,88.08,88.09,87.84,87.89,56418.0
2025-05-02 09:30:00,90.73,90.86,90.18,90.7,115092.0,90.73,90.86,90.18,90.7,115092.0
2025-05-02 09:35:00,90.62,90.67,90.14,90.35,66671.0,90.62,90.67,90.14,90.35,66671.0
2025-05-02 09:40:00,90.39,90.64,90.24,90.64,49754.0,90.39,90.64,90.24,90.64,49754.0
2025-05-02 09:45:00,90.68,90.8,90.5,90.54,36733.0,90.68,90.8,90.5,90.54,36733.0
2025-05-02 09:50:00,90.53,90.56,90.33,90.41,57710.0,90.53,90.56,90.33,90.41,57710.0
2025-05-02 09:55:00,90.37,90.37,90.14,90.16,21781.0,90.37,90.37,90.14,90.16,21781.0
2025-05-02 10:00:00,90.19,90.35,90.04,90.1,16935.0,90.19,90.35,90.04,90.1,16935.0
2025-05-02 10:05:00,90.05,90.29,89.96,90.2,24228.0,90.05,90.29,89.96,90.2,24228.0
2025-05-02 10:10:00,90.2,90.46,90.18,90.46,13144.0,90.2,90.46,90.18,90.46,13144.0
2025-05-02 10:15:00,90.43,90.46,90.34,90.38,18455.0,90.43,90.46,90.34,90.38,18455.0
2025-05-02 10:20:00,90.38,90.41,90.27,90.38,7585.0,90.38,90.41,90.27,90.38,7585.0
2025-05-02 10:25:00,90.39,90.43,90.31,90.4,6870.0,90.39,90.43,90.31,90.4,6870.0
2025-05-02 10:30:00,90.39,90.4,90.31,90.33,11857.0,90.39,90.4,90.31,90.33,11857.0
2025-05-02 10:35:00,90.33,90.37,90.15,90.21,23967.0,90.33,90.37,90.15,90.21,23967.0
2025-05-02 10:40:00,90.21,90.23,90.13,90.18,9185.0,90.21,90.23,90.13,90.18,9185.0
2025-05-02 10:45:00,90.17,90.2,90.08,90.1,12811.0,90.17,90.2,90.08,90.1,12811.0
2025-05-02 10:50:00,90.05,90.05,89.91,90.01,10552.0,90.05,90.05,89.91,90.01,10552.0
2025-05-02 10:55:00,90.04,90.1,90.01,90.06,5151.0,90.04,90.1,90.01,90.06,5151.0
2025-05-02 11:00:00,90.06,90.09,89.91,90.09,13602.0,90.06,90.09,89.91,90.09,13602.0
2025-05-02 11:05:00,90.07,90.07,89.97,89.99,10849.0,90.07,90.07,89.97,89.99,10849.0
2025-05-02 11:10:00,89.99,90.01,89.85,89.97,9952.0,89.99,90.01,89.85,89.97,9952.0
2025-05-02 11:15:00,89.97,90.01,89.82,89.82,16942.0,89.97,90.01,89.82,89.82,16942.0
2025-05-02 11:20:00,89.81,89.84,89.7,89.79,6018.0,89.81,89.84,89.7,89.79,6018.0
2025-05-02 11:25:00,89.8,89.8,89.66,89.66,9308.0,89.8,89.8,89.66,89.66,9308.0
2025-05-02 11:30:00,89.67,89.67,89.56,89.63,14480.0,89.67,89.67,89.56,89.63,14480.0
2025-05-02 11:35:00,89.65,89.71,89.56,89.7,14104.0,89.65,89.71,89.56,89.7,14104.0
2025-05-02 11:40:00,89.68,89.84,89.67,89.76,22396.0,89.68,89.84,89.67,89.76,22396.0
2025-05-02 11:45:00,89.74,89.81,89.62,89.62,14238.0,89.74,89.81,89.62,89.62,14238.0
2025-05-02 11:50:00,89.64,89.64,89.5,89.53,20225.0,89.64,89.64,89.5,89.53,20225.0
2025-05-02 11:55:00,89.6,89.71,89.59,89.69,3257.0,89.6,89.71,89.59,89.69,3257.0
2025-05-02 12:00:00,89.71,90.32,89.7,90.06,51839.0,89.71,90.32,89.7,90.06,51839.0
2025-05-02 12:05:00,90.12,90.21,90.0,90.08,31673.0,90.12,90.21,90.0,90.08,31673.0
2025-05-02 12:10:00,90.05,90.15,90.01,90.13,8667.0,90.05,90.15,90.01,90.13,8667.0
2025-05-02 12:15:00,90.15,90.27,90.07,90.2,34685.0,90.15,90.27,90.07,90.2,34685.0
2025-05-02 12:20:00,90.2,90.3,90.14,90.22,19520.0,90.2,90.3,90.14,90.22,19520.0
2025-05-02 12:25:00,90.23,90.32,90.18,90.27,10892.0,90.23,90.32,90.18,90.27,10892.0
2025-05-02 12:30:00,90.29,90.3,90.19,90.22,9824.0,90.29,90.3,90.19,90.22,9824.0
2025-05-02 12:35:00,90.22,90.42,90.21,90.36,19655.0,90.22,90.42,90.21,90.36,19655.0
2025-05-02 12:40:00,90.4,90.51,90.32,90.5,19653.0,90.4,90.51,90.32,90.5,19653.0
2025-05-02 12:45:00,90.48,90.56,90.39,90.49,18515.0,90.48,90.56,90.39,90.49,18515.0
2025-05-02 12:50:00,90.5,90.5,90.31,90.34,15582.0,90.5,90.5,90.31,90.34,15582.0
2025-05-02 12:55:00,90.33,90.39,90.31,90.31,14579.0,90.33,90.39,90.31,90.31,14579.0
2025-05-02 13:00:00,90.3,90.34,90.23,90.23,18476.0,90.3,90.34,90.23,90.23,18476.0
2025-05-02 13:05:00,90.23,90.28,90.13,90.15,17281.0,90.23,90.28,90.13,90.15,17281.0
2025-05-02 13:10:00,90.16,90.22,90.13,90.13,15615.0,90.16,90.22,90.13,90.13,15615.0
2025-05-02 13:15:00,90.14,90.17,90.13,90.17,6392.0,90.14,90.17,90.13,90.17,6392.0
2025-05-02 13:20:00,90.18,90.36,90.18,90.31,6507.0,90.18,90.36,90.18,90.31,6507.0
2025-05-02 13:25:00,90.31,90.37,90.27,90.34,4473.0,90.31,90.37,90.27,90.34,4473.0
2025-05-02 13:30:00,90.34,90.37,90.29,90.33,7398.0,90.34,90.37,90.29,90.33,7398.0
2025-05-02 13:35:00,90.35,90.35,90.29,90.32,7138.0,90.35,90.35,90.29,90.32,7138.0
2025-05-02 13:40:00,90.32,90.32,90.14,90.21,6296.0,90.32,90.32,90.14,90.21,6296.0
2025-05-02 13:45:00,90.19,90.29,90.19,90.27,6571.0,90.19,90.29,90.19,90.27,6571.0
2025-05-02 13:50:00,90.27,90.28,90.22,90.25,5930.0,90.27,90.28,90.22,90.25,5930.0
2025-05-02 13:55:00,90.25,90.25,90.15,90.16,4514.0,90.25,90.25,90.15,90.16,4514.0
2025-05-02 14:00:00,90.19,90.21,90.14,90.2,4443.0,90.19,90.21,90.14,90.2,4443.0
2025-05-02 14:05:00,90.2,90.24,90.19,90.23,5125.0,90.2,90.24,90.19,90.23,5125.0
2025-05-02 14:10:00,90.25,90.3,90.24,90.29,4157.0,90.25,90.3,90.24,90.29,4157.0
2025-05-02 14:15:00,90.29,90.3,90.23,90.25,9964.0,90.29,90.3,90.23,90.25,9964.0
2025-05-02 14:20:00,90.24,90.37,90.21,90.34,7599.0,90.24,90.37,90.21,90.34,7599.0
2025-05-02 14:25:00,90.33,90.37,90.32,90.34,3071.0,90.33,90.37,90.32,90.34,3071.0
2025-05-02 14:30:00,90.33,90.36,90.3,90.31,6301.0,90.33,90.36,90.3,90.31,6301.0
2025-05-02 14:35:00,90.31,90.36,90.3,90.32,14165.0,90.31,90.36,90.3,90.32,14165.0
2025-05-02 14:40:00,90.32,90.33,90.22,90.25,9995.0,90.32,90.33,90.22,90.25,9995.0
2025-05-02 14:45:00,90.23,90.24,90.19,90.2,5834.0,90.23,90.24,90.19,90.2,5834.0
2025-05-02 14:50:00,90.2,90.24,90.16,90.19,6155.0,90.2,90.24,90.16,90.19,6155.0
2025-05-02 14:55:00,90.2,90.32,90.18,90.32,10540.0,90.2,90.32,90.18,90.32,10540.0
2025-05-02 15:00:00,90.3,90.32,90.17,90.2,4299.0,90.3,90.32,90.17,90.2,4299.0
2025-05-02 15:05:00,90.22,90.27,90.21,90.27,3930.0,90.22,90.27,90.21,90.27,3930.0
2025-05-02 15:10:00,90.27,90.32,90.24,90.31,7203.0,90.27,90.32,90.24,90.31,7203.0
2025-05-02 15:15:00,90.33,90.36,90.29,90.33,11131.0,90.33,90.36,90.29,90.33,11131.0
2025-05-02 15:20:00,90.33,90.37,90.3,90.33,21365.0,90.33,90.37,90.3,90.33,21365.0
2025-05-02 15:25:00,90.34,90.43,90.31,90.39,14164.0,90.34,90.43,90.31,90.39,14164.0
2025-05-02 15:30:00,90.35,90.36,90.27,90.31,11469.0,90.35,90.36,90.27,90.31,11469.0
2025-05-02 15:35:00,90.29,90.3,90.12,90.16,33731.0,90.29,90.3,90.12,90.16,33731.0
2025-05-02 15:40:00,90.16,90.19,90.06,90.09,16480.0,90.16,90.19,90.06,90.09,16480.0
2025-05-02 15:45:00,90.1,90.14,90.03,90.07,22890.0,90.1,90.14,90.03,90.07,22890.0
2025-05-02 15:50:00,90.05,90.14,90.02,90.05,56479.0,90.05,90.14,90.02,90.05,56479.0
2025-05-02 15:55:00,90.06,90.06,89.91,89.92,138757.0,90.06,90.06,89.91,89.92,138757.0
2025-05-05 09:30:00,88.96,89.37,88.85,88.99,84543.0,88.96,89.37,88.85,88.99,84543.0
2025-05-05 09:35:00,89.0,89.29,88.84,89.29,30658.0,89.0,89.29,88.84,89.29,30658.0
2025-05-05 09:40:00,89.18,89.29,89.02,89.2,26064.0,89.18,89.29,89.02,89.2,26064.0
2025-05-05 09:45:00,89.18,89.44,89.16,89.17,14912.0,89.18,89.44,89.16,89.17,14912.0
2025-05-05 09:50:00,89.16,89.29,89.13,89.26,16566.0,89.16,89.29,89.13,89.26,16566.0
2025-05-05 09:55:00,89.3,89.38,89.12,89.15,13979.0,89.3,89.38,89.12,89.15,13979.0
2025-05-05 10:00:00,89.21,89.6,89.19,89.56,23978.0,89.21,89.6,89.19,89.56,23978.0
2025-05-05 10:05:00,89.55,89.76,89.55,89.76,41311.0,89.55,89.76,89.55,89.76,41311.0
2025-05-05 10:10:00,89.75,89.87,89.64,89.65,22852.0,89.75,89.87,89.64,89.65,22852.0
2025-05-05 10:15:00,89.66,89.98,89.66,89.91,26820.0,89.66,89.98,89.66,89.91,26820.0
2025-05-05 10:20:00,89.92,89.93,89.77,89.92,24591.0,89.92,89.93,89.77,89.92,24591.0
2025-05-05 10:25:00,90.0,90.12,89.96,90.09,39097.0,90.0,90.12,89.96,90.09,39097.0
2025-05-05 10:30:00,90.09,90.12,89.94,89.95,24563.0,90.09,90.12,89.94,89.95,24563.0
2025-05-05 10:35:00,89.98,90.25,89.97,90.24,42290.0,89.98,90.25,89.97,90.24,42290.0
2025-05-05 10:40:00,90.25,90.35,90.16,90.33,12232.0,90.25,90.35,90.16,90.33,12232.0
2025-05-05 10:45:00,90.33,90.38,90.28,90.28,7341.0,90.33,90.38,90.28,90.28,7341.0
2025-05-05 10:50:00,90.27,90.36,90.24,90.28,9260.0,90.27,90.36,90.24,90.28,9260.0
2025-05-05 10:55:00,90.29,90.62,90.29,90.51,31968.0,90.29,90.62,90.29,90.51,31968.0
2025-05-05 11:00:00,90.48,90.49,90.27,90.35,5192.0,90.48,90.49,90.27,90.35,5192.0
2025-05-05 11:05:00,90.35,90.35,90.2,90.3,9750.0,90.35,90.35,90.2,90.3,9750.0
2025-05-05 11:10:00,90.3,90.34,90.24,90.34,6721.0,90.3,90.34,90.24,90.34,6721.0
2025-05-05 11:15:00,90.33,90.46,90.32,90.44,7508.0,90.33,90.46,90.32,90.44,7508.0
2025-05-05 11:20:00,90.45,90.54,90.4,90.43,9091.0,90.45,90.54,90.4,90.43,9091.0
2025-05-05 11:25:00,90.42,90.45,90.31,90.34,4626.0,90.42,90.45,90.31,90.34,4626.0
2025-05-05 11:30:00,90.32,90.43,90.32,90.33,4950.0,90.32,90.43,90.32,90.33,4950.0
2025-05-05 11:35:00,90.36,90.4,90.34,90.39,4711.0,90.36,90.4,90.34,90.39,4711.0
2025-05-05 11:40:00,90.36,90.39,90.27,90.27,7696.0,90.36,90.39,90.27,90.27,7696.0
2025-05-05 11:45:00,90.27,90.34,90.26,90.31,2509.0,90.27,90.34,90.26,90.31,2509.0
2025-05-05 11:50:00,90.35,90.5,90.35,90.45,6819.0,90.35,90.5,90.35,90.45,6819.0
2025-05-05 11:55:00,90.44,90.61,90.43,90.57,21093.0,90.44,90.61,90.43,90.57,21093.0
2025-05-05 12:00:00,90.55,90.73,90.55,90.73,4155.0,90.55,90.73,90.55,90.73,4155.0
2025-05-05 12:05:00,90.71,90.75,90.53,90.53,18052.0,90.71,90.75,90.53,90.53,18052.0
2025-05-05 12:10:00,90.61,90.61,90.46,90.46,4940.0,90.61,90.61,90.46,90.46,4940.0
2025-05-05 12:15:00,90.47,90.49,90.42,90.44,2854.0,90.47,90.49,90.42,90.44,2854.0
2025-05-05 12:20:00,90.44,90.51,90.41,90.48,5180.0,90.44,90.51,90.41,90.48,5180.0
2025-05-05 12:25:00,90.47,90.52,90.47,90.48,3493.0,90.47,90.52,90.47,90.48,3493.0
2025-05-05 12:30:00,90.47,90.54,90.45,90.51,3407.0,90.47,90.54,90.45,90.51,3407.0
2025-05-05 12:35:00,90.48,90.52,90.46,90.46,3384.0,90.48,90.52,90.46,90.46,3384.0
2025-05-05 12:40:00,90.48,90.56,90.47,90.54,4341.0,90.48,90.56,90.47,90.54,4341.0
2025-05-05 12:45:00,90.52,90.55,90.51,90.51,2798.0,90.52,90.55,90.51,90.51,2798.0
2025-05-05 12:50:00,90.5,90.5,90.43,90.47,2687.0,90.5,90.5,90.43,90.47,2687.0
2025-05-05 12:55:00,90.48,90.48,90.42,90.42,7669.0,90.48,90.48,90.42,90.42,7669.0
2025-05-05 13:00:00,90.43,90.49,90.4,90.48,3216.0,90.43,90.49,90.4,90.48,3216.0
2025-05-05 13:05:00,90.44,90.51,90.42,90.51,6177.0,90.44,90.51,90.42,90.51,6177.0
2025-05-05 13:10:00,90.51,90.56,90.49,90.51,6559.0,90.51,90.56,90.49,90.51,6559.0
2025-05-05 13:15:00,90.52,90.59,90.51,90.57,4185.0,90.52,90.59,90.51,90.57,4185.0
2025-05-05 13:20:00,90.59,90.68,90.59,90.68,8469.0,90.59,90.68,90.59,90.68,8469.0
2025-05-05 13:25:00,90.66,90.67,90.58,90.62,4101.0,90.66,90.67,90.58,90.62,4101.0
2025-05-05 13:30:00,90.61,90.75,90.6,90.75,5084.0,90.61,90.75,90.6,90.75,5084.0
2025-05-05 13:35:00,90.72,90.73,90.65,90.67,7024.0,90.72,90.73,90.65,90.67,7024.0
2025-05-05 13:40:00,90.67,90.75,90.66,90.72,2170.0,90.67,90.75,90.66,90.72,2170.0
2025-05-05 13:45:00,90.74,90.83,90.73,90.81,6230.0,90.74,90.83,90.73,90.81,6230.0
2025-05-05 13:50:00,90.81,90.86,90.78,90.84,6078.0,90.81,90.86,90.78,90.84,6078.0
2025-05-05 13:55:00,90.85,90.85,90.77,90.77,9334.0,90.85,90.85,90.77,90.77,9334.0
2025-05-05 14:00:00,90.77,90.79,90.74,90.77,2481.0,90.77,90.79,90.74,90.77,2481.0
2025-05-05 14:05:00,90.79,90.83,90.78,90.81,2643.0,90.79,90.83,90.78,90.81,2643.0
2025-05-05 14:10:00,90.81,90.87,90.78,90.85,4212.0,90.81,90.87,90.78,90.85,4212.0
2025-05-05 14:15:00,90.83,90.85,90.8,90.83,3197.0,90.83,90.85,90.8,90.83,3197.0
2025-05-05 14:20:00,90.82,90.82,90.74,90.77,5368.0,90.82,90.82,90.74,90.77,5368.0
2025-05-05 14:25:00,90.75,90.88,90.75,90.87,5942.0,90.75,90.88,90.75,90.87,5942.0
2025-05-05 14:30:00,90.87,90.97,90.83,90.97,9049.0,90.87,90.97,90.83,90.97,9049.0
2025-05-05 14:35:00,90.93,90.94,90.9,90.94,4111.0,90.93,90.94,90.9,90.94,4111.0
2025-05-05 14:40:00,90.93,90.95,90.89,90.92,10190.0,90.93,90.95,90.89,90.92,10190.0
2025-05-05 14:45:00,90.9,90.93,90.87,90.87,4268.0,90.9,90.93,90.87,90.87,4268.0
2025-05-05 14:50:00,90.88,90.91,90.84,90.86,6225.0,90.88,90.91,90.84,90.86,6225.0
2025-05-05 14:55:00,90.85,90.86,90.77,90.78,7420.0,90.85,90.86,90.77,90.78,7420.0
2025-05-05 15:00:00,90.78,90.84,90.7,90.84,3748.0,90.78,90.84,90.7,90.84,3748.0
2025-05-05 15:05:00,90.84,90.84,90.74,90.78,5869.0,90.84,90.84,90.74,90.78,5869.0
2025-05-05 15:10:00,90.78,90.8,90.74,90.8,8436.0,90.78,90.8,90.74,90.8,8436.0
2025-05-05 15:15:00,90.8,90.89,90.78,90.87,6648.0,90.8,90.89,90.78,90.87,6648.0
2025-05-05 15:20:00,90.85,90.9,90.84,90.84,10927.0,90.85,90.9,90.84,90.84,10927.0
2025-05-05 15:25:00,90.83,90.86,90.76,90.78,11335.0,90.83,90.86,90.76,90.78,11335.0
2025-05-05 15:30:00,90.79,90.82,90.74,90.8,7264.0,90.79,90.82,90.74,90.8,7264.0
2025-05-05 15:35:00,90.79,90.85,90.67,90.7,6338.0,90.79,90.85,90.67,90.7,6338.0
2025-05-05 15:40:00,90.71,90.71,90.6,90.66,15627.0,90.71,90.71,90.6,90.66,15627.0
2025-05-05 15:45:00,90.67,90.73,90.56,90.68,20704.0,90.67,90.73,90.56,90.68,20704.0
2025-05-05 15:50:00,90.66,90.67,90.45,90.52,40434.0,90.66,90.67,90.45,90.52,40434.0
2025-05-05 15:55:00,90.48,90.48,90.23,90.27,84283.0,90.48,90.48,90.23,90.27,84283.0
2025-05-06 09:30:00,90.7,91.98,90.46,91.69,102323.0,90.7,91.98,90.46,91.69,102323.0
2025-05-06 09:35:00,91.64,92.2,91.63,91.8,61127.0,91.64,92.2,91.63,91.8,61127.0
2025-05-06 09:40:00,91.75,92.0,91.67,91.81,25794.0,91.75,92.0,91.67,91.81,25794.0
2025-05-06 09:45:00,91.84,92.03,91.71,91.94,19097.0,91.84,92.03,91.71,91.94,19097.0
2025-05-06 09:50:00,91.91,91.91,91.48,91.68,27793.0,91.91,91.91,91.48,91.68,27793.0
2025-05-06 09:55:00,91.68,91.81,91.53,91.65,23112.0,91.68,91.81,91.53,91.65,23112.0
2025-05-06 10:00:00,91.67,92.22,91.67,92.02,34579.0,91.67,92.22,91.67,92.02,34579.0
2025-05-06 10:05:00,92.03,92.07,91.8,91.92,55454.0,92.03,92.07,91.8,91.92,55454.0
2025-05-06 10:10:00,91.91,91.91,91.7,91.73,31314.0,91.91,91.91,91.7,91.73,31314.0
2025-05-06 10:15:00,91.73,91.74,91.5,91.54,27992.0,91.73,91.74,91.5,91.54,27992.0
2025-05-06 10:20:00,91.56,91.7,91.51,91.65,40203.0,91.56,91.7,91.51,91.65,40203.0
2025-05-06 10:25:00,91.65,91.7,91.56,91.64,62791.0,91.65,91.7,91.56,91.64,62791.0
2025-05-06 10:30:00,91.65,91.74,91.56,91.64,68849.0,91.65,91.74,91.56,91.64,68849.0
2025-05-06 10:35:00,91.64,91.75,91.63,91.7,122678.0,91.64,91.75,91.63,91.7,122678.0
2025-05-06 10:40:00,91.69,91.78,91.49,91.61,61101.0,91.69,91.78,91.49,91.61,61101.0
2025-05-06 10:45:00,91.58,91.65,91.57,91.62,23668.0,91.58,91.65,91.57,91.62,23668.0
2025-05-06 10:50:00,91.61,91.61,91.3,91.34,40426.0,91.61,91.61,91.3,91.34,40426.0
2025-05-06 10:55:00,91.33,91.53,91.33,91.34,17262.0,91.33,91.53,91.33,91.34,17262.0
2025-05-06 11:00:00,91.34,91.48,91.33,91.46,18179.0,91.34,91.48,91.33,91.46,18179.0
2025-05-06 11:05:00,91.45,91.54,91.43,91.52,12400.0,91.45,91.54,91.43,91.52,12400.0
2025-05-06 11:10:00,91.49,91.6,91.49,91.55,15947.0,91.49,91.6,91.49,91.55,15947.0
2025-05-06 11:15:00,91.56,91.75,91.56,91.63,66773.0,91.56,91.75,91.56,91.63,66773.0
2025-05-06 11:20:00,91.63,91.65,91.58,91.64,83920.0,91.63,91.65,91.58,91.64,83920.0
2025-05-06 11:25:00,91.64,91.65,91.52,91.58,71696.0,91.64,91.65,91.52,91.58,71696.0
2025-05-06 11:30:00,91.58,91.68,91.57,91.64,16053.0,91.58,91.68,91.57,91.64,16053.0
2025-05-06 11:35:00,91.64,91.72,91.61,91.68,21699.0,91.64,91.72,91.61,91.68,21699.0
2025-05-06 11:40:00,91.68,91.68,91.53,91.62,16573.0,91.68,91.68,91.53,91.62,16573.0
2025-05-06 11:45:00,91.64,91.69,91.6,91.65,12033.0,91.64,91.69,91.6,91.65,12033.0
2025-05-06 11:50:00,91.65,91.68,91.56,91.58,12697.0,91.65,91.68,91.56,91.58,12697.0
2025-05-06 11:55:00,91.59,91.62,91.54,91.61,14843.0,91.59,91.62,91.54,91.61,14843.0
2025-05-06 12:00:00,91.62,91.69,91.53,91.68,10983.0,91.62,91.69,91.53,91.68,10983.0
2025-05-06 12:05:00,91.68,91.82,91.65,91.78,11666.0,91.68,91.82,91.65,91.78,11666.0
2025-05-06 12:10:00,91.78,92.16,91.75,92.05,21024.0,91.78,92.16,91.75,92.05,21024.0
2025-05-06 12:15:00,92.09,92.11,91.97,91.98,13857.0,92.09,92.11,91.97,91.98,13857.0
2025-05-06 12:20:00,91.97,92.0,91.76,91.78,17168.0,91.97,92.0,91.76,91.78,17168.0
2025-05-06 12:25:00,91.81,91.84,91.76,91.79,12171.0,91.81,91.84,91.76,91.79,12171.0
2025-05-06 12:30:00,91.79,91.79,91.63,91.69,22124.0,91.79,91.79,91.63,91.69,22124.0
2025-05-06 12:35:00,91.72,91.82,91.68,91.72,14495.0,91.72,91.82,91.68,91.72,14495.0
2025-05-06 12:40:00,91.72,91.73,91.53,91.53,13769.0,91.72,91.73,91.53,91.53,13769.0
2025-05-06 12:45:00,91.53,91.6,91.51,91.57,14827.0,91.53,91.6,91.51,91.57,14827.0
2025-05-06 12:50:00,91.55,91.56,91.42,91.51,11630.0,91.55,91.56,91.42,91.51,11630.0
2025-05-06 12:55:00,91.51,91.56,91.43,91.43,7850.0,91.51,91.56,91.43,91.43,7850.0
2025-05-06 13:00:00,91.44,91.54,91.43,91.51,11839.0,91.44,91.54,91.43,91.51,11839.0
2025-05-06 13:05:00,91.51,91.59,91.47,91.57,11835.0,91.51,91.59,91.47,91.57,11835.0
2025-05-06 13:10:00,91.59,91.62,91.46,91.48,17946.0,91.59,91.62,91.46,91.48,17946.0
2025-05-06 13:15:00,91.47,91.53,91.44,91.47,12217.0,91.47,91.53,91.44,91.47,12217.0
2025-05-06 13:20:00,91.45,91.48,91.27,91.36,24649.0,91.45,91.48,91.27,91.36,24649.0
2025-05-06 13:25:00,91.35,91.4,91.31,91.4,11934.0,91.35,91.4,91.31,91.4,11934.0
2025-05-06 13:30:00,91.41,91.67,91.41,91.6,26832.0,91.41,91.67,91.41,91.6,26832.0
2025-05-06 13:35:00,91.61,91.65,91.52,91.54,10158.0,91.61,91.65,91.52,91.54,10158.0
2025-05-06 13:40:00,91.54,91.56,91.45,91.49,11829.0,91.54,91.56,91.45,91.49,11829.0
2025-05-06 13:45:00,91.49,91.52,91.43,91.47,9472.0,91.49,91.52,91.43,91.47,9472.0
2025-05-06 13:50:00,91.46,91.58,91.46,91.55,10041.0,91.46,91.58,91.46,91.55,10041.0
2025-05-06 13:55:00,91.58,91.61,91.54,91.56,9196.0,91.58,91.61,91.54,91.56,9196.0
2025-05-06 14:00:00,91.55,91.7,91.53,91.7,16978.0,91.55,91.7,91.53,91.7,16978.0
2025-05-06 14:05:00,91.68,91.68,91.42,91.51,13533.0,91.68,91.68,91.42,91.51,13533.0
2025-05-06 14:10:00,91.5,91.5,91.44,91.49,6884.0,91.5,91.5,91.44,91.49,6884.0
2025-05-06 14:15:00,91.48,91.56,91.48,91.54,11612.0,91.48,91.56,91.48,91.54,11612.0
2025-05-06 14:20:00,91.53,91.58,91.5,91.57,8174.0,91.53,91.58,91.5,91.57,8174.0
2025-05-06 14:25:00,91.56,91.61,91.53,91.55,13362.0,91.56,91.61,91.53,91.55,13362.0
2025-05-06 14:30:00,91.57,91.58,91.52,91.57,7929.0,91.57,91.58,91.52,91.57,7929.0
2025-05-06 14:35:00,91.56,91.62,91.55,91.59,9976.0,91.56,91.62,91.55,91.59,9976.0
2025-05-06 14:40:00,91.58,91.6,91.54,91.54,19058.0,91.58,91.6,91.54,91.54,19058.0
2025-05-06 14:45:00,91.54,91.6,91.5,91.57,14755.0,91.54,91.6,91.5,91.57,14755.0
2025-05-06 14:50:00,91.57,91.7,91.54,91.69,12349.0,91.57,91.7,91.54,91.69,12349.0
2025-05-06 14:55:00,91.68,91.71,91.64,91.68,20930.0,91.68,91.71,91.64,91.68,20930.0
2025-05-06 15:00:00,91.67,91.7,91.64,91.66,7149.0,91.67,91.7,91.64,91.66,7149.0
2025-05-06 15:05:00,91.67,91.69,91.64,91.66,10646.0,91.67,91.69,91.64,91.66,10646.0
2025-05-06 15:10:00,91.68,91.69,91.62,91.65,11637.0,91.68,91.69,91.62,91.65,11637.0
2025-05-06 15:15:00,91.65,91.7,91.62,91.65,22910.0,91.65,91.7,91.62,91.65,22910.0
2025-05-06 15:20:00,91.64,91.65,91.58,91.61,11534.0,91.64,91.65,91.58,91.61,11534.0
2025-05-06 15:25:00,91.61,91.61,91.43,91.44,17213.0,91.61,91.61,91.43,91.44,17213.0
2025-05-06 15:30:00,91.41,91.47,91.39,91.42,10456.0,91.41,91.47,91.39,91.42,10456.0
2025-05-06 15:35:00,91.43,91.48,91.39,91.46,18218.0,91.43,91.48,91.39,91.46,18218.0
2025-05-06 15:40:00,91.46,91.51,91.42,91.51,22781.0,91.46,91.51,91.42,91.51,22781.0
2025-05-06 15:45:00,91.51,91.56,91.42,91.44,36023.0,91.51,91.56,91.42,91.44,36023.0
2025-05-06 15:50:00,91.42,91.44,91.2,91.31,73185.0,91.42,91.44,91.2,91.31,73185.0
2025-05-06 15:55:00,91.32,91.37,91.21,91.22,133106.0,91.32,91.37,91.21,91.22,133106.0
2025-05-07 09:30:00,90.08,90.08,89.0,89.1,208408.0,90.08,90.08,89.0,89.1,208408.0
2025-05-07 09:35:00,89.1,89.1,88.55,88.75,81770.0,89.1,89.1,88.55,88.75,81770.0
2025-05-07 09:40:00,88.77,88.79,87.89,87.99,166157.0,88.77,88.79,87.89,87.99,166157.0
2025-05-07 09:45:00,87.99,88.1,87.78,87.78,79818.0,87.99,88.1,87.78,87.78,79818.0
2025-05-07 09:50:00,87.81,88.19,87.56,87.66,105427.0,87.81,88.19,87.56,87.66,105427.0
2025-05-07 09:55:00,87.65,87.9,87.63,87.73,108383.0,87.65,87.9,87.63,87.73,108383.0
2025-05-07 10:00:00,87.73,87.85,87.62,87.7,44322.0,87.73,87.85,87.62,87.7,44322.0
2025-05-07 10:05:00,87.68,87.76,87.41,87.42,61248.0,87.68,87.76,87.41,87.42,61248.0
2025-05-07 10:10:00,87.4,87.52,87.27,87.5,83120.0,87.4,87.52,87.27,87.5,83120.0
2025-05-07 10:15:00,87.5,87.51,87.31,87.48,50024.0,87.5,87.51,87.31,87.48,50024.0
2025-05-07 10:20:00,87.44,87.67,87.38,87.62,39261.0,87.44,87.67,87.38,87.62,39261.0
2025-05-07 10:25:00,87.64,87.76,87.56,87.63,42930.0,87.64,87.76,87.56,87.63,42930.0
2025-05-07 10:30:00,87.6,87.72,87.54,87.54,22166.0,87.6,87.72,87.54,87.54,22166.0
2025-05-07 10:35:00,87.56,87.75,87.51,87.69,19646.0,87.56,87.75,87.51,87.69,19646.0
2025-05-07 10:40:00,87.71,87.95,87.66,87.92,29599.0,87.71,87.95,87.66,87.92,29599.0
2025-05-07 10:45:00,87.92,87.95,87.67,87.7,39109.0,87.92,87.95,87.67,87.7,39109.0
2025-05-07 10:50:00,87.66,87.71,87.37,87.38,36071.0,87.66,87.71,87.37,87.38,36071.0
2025-05-07 10:55:00,87.37,87.77,87.34,87.52,90771.0,87.37,87.77,87.34,87.52,90771.0
2025-05-07 11:00:00,87.53,87.66,87.5,87.62,14060.0,87.53,87.66,87.5,87.62,14060.0
2025-05-07 11:05:00,87.61,87.71,87.46,87.62,22350.0,87.61,87.71,87.46,87.62,22350.0
2025-05-07 11:10:00,87.61,87.62,87.4,87.55,25772.0,87.61,87.62,87.4,87.55,25772.0
2025-05-07 11:15:00,87.54,87.65,87.48,87.57,23929.0,87.54,87.65,87.48,87.57,23929.0
2025-05-07 11:20:00,87.56,87.64,87.47,87.61,32007.0,87.56,87.64,87.47,87.61,32007.0
2025-05-07 11:25:00,87.59,87.61,87.34,87.35,26924.0,87.59,87.61,87.34,87.35,26924.0
2025-05-07 11:30:00,87.33,87.34,87.06,87.06,56840.0,87.33,87.34,87.06,87.06,56840.0
2025-05-07 11:35:00,87.07,87.09,86.9,86.92,45299.0,87.07,87.09,86.9,86.92,45299.0
2025-05-07 11:40:00,86.91,87.15,86.89,87.15,47179.0,86.91,87.15,86.89,87.15,47179.0
2025-05-07 11:45:00,87.17,87.24,86.91,86.92,32843.0,87.17,87.24,86.91,86.92,32843.0
2025-05-07 11:50:00,86.92,86.98,86.71,86.85,39024.0,86.92,86.98,86.71,86.85,39024.0
2025-05-07 11:55:00,86.88,86.93,86.83,86.84,19664.0,86.88,86.93,86.83,86.84,19664.0
2025-05-07 12:00:00,86.81,86.83,86.64,86.67,20326.0,86.81,86.83,86.64,86.67,20326.0
2025-05-07 12:05:00,86.66,86.74,86.46,86.59,51285.0,86.66,86.74,86.46,86.59,51285.0
2025-05-07 12:10:00,86.6,86.63,86.33,86.33,64160.0,86.6,86.63,86.33,86.33,64160.0
2025-05-07 12:15:00,86.37,86.57,86.35,86.54,35432.0,86.37,86.57,86.35,86.54,35432.0
2025-05-07 12:20:00,86.55,86.69,86.4,86.5,34639.0,86.55,86.69,86.4,86.5,34639.0
2025-05-07 12:25:00,86.53,86.53,86.38,86.42,25859.0,86.53,86.53,86.38,86.42,25859.0
2025-05-07 12:30:00,86.42,86.48,86.3,86.37,34107.0,86.42,86.48,86.3,86.37,34107.0
2025-05-07 12:35:00,86.37,86.37,86.2,86.31,36186.0,86.37,86.37,86.2,86.31,36186.0
2025-05-07 12:40:00,86.33,86.66,86.33,86.55,81263.0,86.33,86.66,86.33,86.55,81263.0
2025-05-07 12:45:00,86.55,86.62,86.49,86.51,33713.0,86.55,86.62,86.49,86.51,33713.0
2025-05-07 12:50:00,86.5,86.5,86.35,86.46,42555.0,86.5,86.5,86.35,86.46,42555.0
2025-05-07 12:55:00,86.46,86.46,86.34,86.34,7783.0,86.46,86.46,86.34,86.34,7783.0
2025-05-07 13:00:00,86.34,86.41,86.25,86.25,24653.0,86.34,86.41,86.25,86.25,24653.0
2025-05-07 13:05:00,86.23,86.37,86.23,86.35,15320.0,86.23,86.37,86.23,86.35,15320.0
2025-05-07 13:10:00,86.36,86.67,86.34,86.67,62575.0,86.36,86.67,86.34,86.67,62575.0
2025-05-07 13:15:00,86.65,86.66,86.49,86.49,13088.0,86.65,86.66,86.49,86.49,13088.0
2025-05-07 13:20:00,86.49,86.59,86.41,86.59,14056.0,86.49,86.59,86.41,86.59,14056.0
2025-05-07 13:25:00,86.59,86.74,86.52,86.73,15016.0,86.59,86.74,86.52,86.73,15016.0
2025-05-07 13:30:00,86.75,86.75,86.53,86.55,11832.0,86.75,86.75,86.53,86.55,11832.0
2025-05-07 13:35:00,86.57,86.57,86.44,86.48,8368.0,86.57,86.57,86.44,86.48,8368.0
2025-05-07 13:40:00,86.48,86.55,86.42,86.52,9064.0,86.48,86.55,86.42,86.52,9064.0
2025-05-07 13:45:00,86.53,86.61,86.5,86.61,12986.0,86.53,86.61,86.5,86.61,12986.0
2025-05-07 13:50:00,86.6,86.62,86.36,86.43,16476.0,86.6,86.62,86.36,86.43,16476.0
2025-05-07 13:55:00,86.38,86.44,86.29,86.38,19195.0,86.38,86.44,86.29,86.38,19195.0
2025-05-07 14:00:00,86.4,86.59,86.29,86.42,23228.0,86.4,86.59,86.29,86.42,23228.0
2025-05-07 14:05:00,86.39,86.4,86.07,86.11,30190.0,86.39,86.4,86.07,86.11,30190.0
2025-05-07 14:10:00,86.13,86.23,85.92,86.0,46233.0,86.13,86.23,85.92,86.0,46233.0
2025-05-07 14:15:00,85.99,86.11,85.88,86.11,31081.0,85.99,86.11,85.88,86.11,31081.0
2025-05-07 14:20:00,86.09,86.25,86.09,86.24,12955.0,86.09,86.25,86.09,86.24,12955.0
2025-05-07 14:25:00,86.2,86.36,86.15,86.36,30470.0,86.2,86.36,86.15,86.36,30470.0
2025-05-07 14:30:00,86.37,86.59,86.34,86.55,23581.0,86.37,86.59,86.34,86.55,23581.0
2025-05-07 14:35:00,86.54,86.87,86.51,86.87,226804.0,86.54,86.87,86.51,86.87,226804.0
2025-05-07 14:40:00,86.88,86.97,86.71,86.73,30286.0,86.88,86.97,86.71,86.73,30286.0
2025-05-07 14:45:00,86.75,86.78,86.3,86.36,132765.0,86.75,86.78,86.3,86.36,132765.0
2025-05-07 14:50:00,86.39,86.53,86.3,86.53,12149.0,86.39,86.53,86.3,86.53,12149.0
2025-05-07 14:55:00,86.54,86.96,86.54,86.89,28058.0,86.54,86.96,86.54,86.89,28058.0
2025-05-07 15:00:00,86.89,86.89,86.56,86.64,143418.0,86.89,86.89,86.56,86.64,143418.0
2025-05-07 15:05:00,86.62,86.74,86.56,86.71,12845.0,86.62,86.74,86.56,86.71,12845.0
2025-05-07 15:10:00,86.67,86.74,86.55,86.62,12875.0,86.67,86.74,86.55,86.62,12875.0
2025-05-07 15:15:00,86.65,86.72,86.58,86.71,20680.0,86.65,86.72,86.58,86.71,20680.0
2025-05-07 15:20:00,86.72,86.83,86.65,86.7,38931.0,86.72,86.83,86.65,86.7,38931.0
2025-05-07 15:25:00,86.67,86.67,86.35,86.38,36052.0,86.67,86.67,86.35,86.38,36052.0
2025-05-07 15:30:00,86.38,86.54,86.33,86.45,23425.0,86.38,86.54,86.33,86.45,23425.0
2025-05-07 15:35:00,86.47,86.63,86.46,86.63,48773.0,86.47,86.63,86.46,86.63,48773.0
2025-05-07 15:40:00,86.63,86.96,86.52,86.78,61119.0,86.63,86.96,86.52,86.78,61119.0
2025-05-07 15:45:00,86.79,86.89,86.61,86.66,56214.0,86.79,86.89,86.61,86.66,56214.0
2025-05-07 15:50:00,86.64,86.83,86.52,86.76,90460.0,86.64,86.83,86.52,86.76,90460.0
2025-05-07 15:55:00,86.76,86.8,86.65,86.77,210441.0,86.76,86.8,86.65,86.77,210441.0
2025-05-08 09:30:00,87.37,87.42,86.83,86.9,120158.0,87.37,87.42,86.83,86.9,120158.0
2025-05-08 09:35:00,86.9,87.13,86.56,86.59,64512.0,86.9,87.13,86.56,86.59,64512.0
2025-05-08 09:40:00,86.59,86.82,86.59,86.78,38624.0,86.59,86.82,86.59,86.78,38624.0
2025-05-08 09:45:00,86.76,86.97,86.58,86.97,32965.0,86.76,86.97,86.58,86.97,32965.0
2025-05-08 09:50:00,86.97,87.02,86.86,86.89,26646.0,86.97,87.02,86.86,86.89,26646.0
2025-05-08 09:55:00,86.85,87.01,86.85,86.97,18105.0,86.85,87.01,86.85,86.97,18105.0
2025-05-08 10:00:00,86.98,87.19,86.98,87.07,29965.0,86.98,87.19,86.98,87.07,29965.0
2025-05-08 10:05:00,87.06,87.09,86.9,86.9,11322.0,87.06,87.09,86.9,86.9,11322.0
2025-05-08 10:10:00,86.9,87.01,86.85,86.98,13190.0,86.9,87.01,86.85,86.98,13190.0
2025-05-08 10:15:00,87.01,87.17,86.98,87.08,15435.0,87.01,87.17,86.98,87.08,15435.0
2025-05-08 10:20:00,87.08,87.12,86.98,87.04,29173.0,87.08,87.12,86.98,87.04,29173.0
2025-05-08 10:25:00,87.06,87.1,86.78,86.89,12628.0,87.06,87.1,86.78,86.89,12628.0
2025-05-08 10:30:00,86.87,87.01,86.8,86.99,10280.0,86.87,87.01,86.8,86.99,10280.0
2025-05-08 10:35:00,87.0,87.06,86.95,86.97,14785.0,87.0,87.06,86.95,86.97,14785.0
2025-05-08 10:40:00,86.94,87.02,86.91,87.02,19769.0,86.94,87.02,86.91,87.02,19769.0
2025-05-08 10:45:00,87.02,87.09,86.96,87.07,11158.0,87.02,87.09,86.96,87.07,11158.0
2025-05-08 10:50:00,87.07,87.08,86.91,86.96,17881.0,87.07,87.08,86.91,86.96,17881.0
2025-05-08 10:55:00,86.96,87.01,86.85,86.91,17200.0,86.96,87.01,86.85,86.91,17200.0
2025-05-08 11:00:00,86.91,86.95,86.8,86.83,11118.0,86.91,86.95,86.8,86.83,11118.0
2025-05-08 11:05:00,86.81,87.05,86.81,87.02,12735.0,86.81,87.05,86.81,87.02,12735.0
2025-05-08 11:10:00,87.02,87.17,87.01,87.13,20030.0,87.02,87.17,87.01,87.13,20030.0
2025-05-08 11:15:00,87.14,87.23,87.14,87.2,14608.0,87.14,87.23,87.14,87.2,14608.0
2025-05-08 11:20:00,87.2,87.49,87.17,87.4,63014.0,87.2,87.49,87.17,87.4,63014.0
2025-05-08 11:25:00,87.4,87.72,87.31,87.63,51976.0,87.4,87.72,87.31,87.63,51976.0
2025-05-08 11:30:00,87.58,87.78,87.52,87.57,77389.0,87.58,87.78,87.52,87.57,77389.0
2025-05-08 11:35:00,87.56,87.61,87.45,87.58,24682.0,87.56,87.61,87.45,87.58,24682.0
2025-05-08 11:40:00,87.59,87.77,87.56,87.64,44757.0,87.59,87.77,87.56,87.64,44757.0
2025-05-08 11:45:00,87.64,87.65,87.22,87.25,102867.0,87.64,87.65,87.22,87.25,102867.0
2025-05-08 11:50:00,87.3,87.43,87.18,87.41,23807.0,87.3,87.43,87.18,87.41,23807.0
2025-05-08 11:55:00,87.44,87.44,87.29,87.36,13088.0,87.44,87.44,87.29,87.36,13088.0
2025-05-08 12:00:00,87.37,87.38,87.26,87.36,16546.0,87.37,87.38,87.26,87.36,16546.0
2025-05-08 12:05:00,87.37,87.4,87.31,87.33,13901.0,87.37,87.4,87.31,87.33,13901.0
2025-05-08 12:10:00,87.34,87.35,87.2,87.31,12376.0,87.34,87.35,87.2,87.31,12376.0
2025-05-08 12:15:00,87.25,87.37,87.22,87.29,16240.0,87.25,87.37,87.22,87.29,16240.0
2025-05-08 12:20:00,87.3,87.35,87.24,87.28,9528.0,87.3,87.35,87.24,87.28,9528.0
2025-05-08 12:25:00,87.28,87.31,87.25,87.31,18002.0,87.28,87.31,87.25,87.31,18002.0
2025-05-08 12:30:00,87.29,87.42,87.25,87.39,12809.0,87.29,87.42,87.25,87.39,12809.0
2025-05-08 12:35:00,87.42,87.42,87.36,87.37,6616.0,87.42,87.42,87.36,87.37,6616.0
2025-05-08 12:40:00,87.39,87.46,87.36,87.45,7030.0,87.39,87.46,87.36,87.45,7030.0
2025-05-08 12:45:00,87.44,87.61,87.44,87.58,31397.0,87.44,87.61,87.44,87.58,31397.0
2025-05-08 12:50:00,87.58,87.7,87.57,87.67,10329.0,87.58,87.7,87.57,87.67,10329.0
2025-05-08 12:55:00,87.65,87.69,87.6,87.62,9383.0,87.65,87.69,87.6,87.62,9383.0
2025-05-08 13:00:00,87.6,87.7,87.56,87.69,18300.0,87.6,87.7,87.56,87.69,18300.0
2025-05-08 13:05:00,87.66,87.69,87.62,87.63,10385.0,87.66,87.69,87.62,87.63,10385.0
2025-05-08 13:10:00,87.62,87.64,87.57,87.62,11282.0,87.62,87.64,87.57,87.62,11282.0
2025-05-08 13:15:00,87.62,87.69,87.61,87.63,10825.0,87.62,87.69,87.61,87.63,10825.0
2025-05-08 13:20:00,87.63,87.64,87.58,87.61,5258.0,87.63,87.64,87.58,87.61,5258.0
2025-05-08 13:25:00,87.58,87.7,87.56,87.66,11413.0,87.58,87.7,87.56,87.66,11413.0
2025-05-08 13:30:00,87.69,87.75,87.66,87.66,16001.0,87.69,87.75,87.66,87.66,16001.0
2025-05-08 13:35:00,87.65,87.7,87.62,87.67,12330.0,87.65,87.7,87.62,87.67,12330.0
2025-05-08 13:40:00,87.68,87.73,87.68,87.71,6425.0,87.68,87.73,87.68,87.71,6425.0
2025-05-08 13:45:00,87.71,87.73,87.63,87.71,9438.0,87.71,87.73,87.63,87.71,9438.0
2025-05-08 13:50:00,87.69,87.74,87.69,87.73,5783.0,87.69,87.74,87.69,87.73,5783.0
2025-05-08 13:55:00,87.73,87.74,87.56,87.56,9374.0,87.73,87.74,87.56,87.56,9374.0
2025-05-08 14:00:00,87.58,87.61,87.5,87.57,4735.0,87.58,87.61,87.5,87.57,4735.0
2025-05-08 14:05:00,87.56,87.58,87.53,87.56,4095.0,87.56,87.58,87.53,87.56,4095.0
2025-05-08 14:10:00,87.58,87.6,87.56,87.56,6414.0,87.58,87.6,87.56,87.56,6414.0
2025-05-08 14:15:00,87.6,87.65,87.56,87.6,7494.0,87.6,87.65,87.56,87.6,7494.0
2025-05-08 14:20:00,87.59,87.6,87.51,87.53,8459.0,87.59,87.6,87.51,87.53,8459.0
2025-05-08 14:25:00,87.52,87.54,87.49,87.49,13798.0,87.52,87.54,87.49,87.49,13798.0
2025-05-08 14:30:00,87.51,87.56,87.49,87.56,10954.0,87.51,87.56,87.49,87.56,10954.0
2025-05-08 14:35:00,87.58,87.71,87.55,87.71,20374.0,87.58,87.71,87.55,87.71,20374.0
2025-05-08 14:40:00,87.71,87.77,87.71,87.74,18603.0,87.71,87.77,87.71,87.74,18603.0
2025-05-08 14:45:00,87.74,87.83,87.73,87.79,12722.0,87.74,87.83,87.73,87.79,12722.0
2025-05-08 14:50:00,87.77,87.77,87.69,87.72,10356.0,87.77,87.77,87.69,87.72,10356.0
2025-05-08 14:55:00,87.73,87.78,87.7,87.75,8611.0,87.73,87.78,87.7,87.75,8611.0
2025-05-08 15:00:00,87.75,87.77,87.68,87.76,9293.0,87.75,87.77,87.68,87.76,9293.0
2025-05-08 15:05:00,87.75,87.78,87.72,87.78,3018.0,87.75,87.78,87.72,87.78,3018.0
2025-05-08 15:10:00,87.78,87.82,87.75,87.76,14699.0,87.78,87.82,87.75,87.76,14699.0
2025-05-08 15:15:00,87.74,88.03,87.73,87.85,44292.0,87.74,88.03,87.73,87.85,44292.0
2025-05-08 15:20:00,87.88,88.28,87.88,88.09,91777.0,87.88,88.28,87.88,88.09,91777.0
2025-05-08 15:25:00,88.07,88.23,88.0,88.06,30756.0,88.07,88.23,88.0,88.06,30756.0
2025-05-08 15:30:00,88.06,88.23,88.06,88.13,45705.0,88.06,88.23,88.06,88.13,45705.0
2025-05-08 15:35:00,88.13,88.14,87.99,88.0,23602.0,88.13,88.14,87.99,88.0,23602.0
2025-05-08 15:40:00,88.01,88.1,87.98,88.0,24955.0,88.01,88.1,87.98,88.0,24955.0
2025-05-08 15:45:00,87.99,87.99,87.8,87.81,29339.0,87.99,87.99,87.8,87.81,29339.0
2025-05-08 15:50:00,87.8,87.81,87.67,87.73,41677.0,87.8,87.81,87.67,87.73,41677.0
2025-05-08 15:55:00,87.72,87.79,87.53,87.63,78764.0,87.72,87.79,87.53,87.63,78764.0
2025-05-09 09:30:00,87.75,88.43,87.52,88.22,81140.0,87.75,88.43,87.52,88.22,81140.0
2025-05-09 09:35:00,88.25,88.51,88.08,88.25,25890.0,88.25,88.51,88.08,88.25,25890.0
2025-05-09 09:40:00,88.23,88.45,88.16,88.18,29008.0,88.23,88.45,88.16,88.18,29008.0
2025-05-09 09:45:00,88.18,88.35,88.12,88.28,30129.0,88.18,88.35,88.12,88.28,30129.0
2025-05-09 09:50:00,88.26,88.26,87.6,87.69,29729.0,88.26,88.26,87.6,87.69,29729.0
2025-05-09 09:55:00,87.69,87.83,87.58,87.72,22200.0,87.69,87.83,87.58,87.72,22200.0
2025-05-09 10:00:00,87.71,87.73,87.36,87.42,42251.0,87.71,87.73,87.36,87.42,42251.0
2025-05-09 10:05:00,87.42,87.43,87.2,87.2,31232.0,87.42,87.43,87.2,87.2,31232.0
2025-05-09 10:10:00,87.2,87.22,86.97,87.04,27238.0,87.2,87.22,86.97,87.04,27238.0
2025-05-09 10:15:00,87.07,87.21,87.03,87.03,13870.0,87.07,87.21,87.03,87.03,13870.0
2025-05-09 10:20:00,87.05,87.06,86.85,86.9,20612.0,87.05,87.06,86.85,86.9,20612.0
2025-05-09 10:25:00,86.93,87.01,86.81,86.86,15337.0,86.93,87.01,86.81,86.86,15337.0
2025-05-09 10:30:00,86.85,87.28,86.85,87.19,23245.0,86.85,87.28,86.85,87.19,23245.0
2025-05-09 10:35:00,87.2,87.27,87.09,87.17,11243.0,87.2,87.27,87.09,87.17,11243.0
2025-05-09 10:40:00,87.2,87.37,87.15,87.37,11619.0,87.2,87.37,87.15,87.37,11619.0
2025-05-09 10:45:00,87.35,87.35,87.13,87.25,10399.0,87.35,87.35,87.13,87.25,10399.0
2025-05-09 10:50:00,87.26,87.33,87.21,87.29,12258.0,87.26,87.33,87.21,87.29,12258.0
2025-05-09 10:55:00,87.3,87.52,87.24,87.48,14674.0,87.3,87.52,87.24,87.48,14674.0
2025-05-09 11:00:00,87.5,87.54,87.41,87.45,10094.0,87.5,87.54,87.41,87.45,10094.0
2025-05-09 11:05:00,87.48,87.52,87.36,87.36,11077.0,87.48,87.52,87.36,87.36,11077.0
2025-05-09 11:10:00,87.36,87.38,87.22,87.26,14023.0,87.36,87.38,87.22,87.26,14023.0
2025-05-09 11:15:00,87.28,87.38,87.25,87.27,14859.0,87.28,87.38,87.25,87.27,14859.0
2025-05-09 11:20:00,87.26,87.27,87.14,87.18,11274.0,87.26,87.27,87.14,87.18,11274.0
2025-05-09 11:25:00,87.19,87.2,86.96,86.97,17289.0,87.19,87.2,86.96,86.97,17289.0
2025-05-09 11:30:00,86.95,87.15,86.94,87.15,15409.0,86.95,87.15,86.94,87.15,15409.0
2025-05-09 11:35:00,87.13,87.18,87.06,87.1,5562.0,87.13,87.18,87.06,87.1,5562.0
2025-05-09 11:40:00,87.06,87.08,87.0,87.03,5386.0,87.06,87.08,87.0,87.03,5386.0
2025-05-09 11:45:00,87.0,87.05,86.97,87.03,12374.0,87.0,87.05,86.97,87.03,12374.0
2025-05-09 11:50:00,87.01,87.16,87.01,87.14,12327.0,87.01,87.16,87.01,87.14,12327.0
2025-05-09 11:55:00,87.15,87.17,87.06,87.09,8201.0,87.15,87.17,87.06,87.09,8201.0
2025-05-09 12:00:00,87.11,87.19,87.08,87.12,8321.0,87.11,87.19,87.08,87.12,8321.0
2025-05-09 12:05:00,87.12,87.13,86.98,86.98,4613.0,87.12,87.13,86.98,86.98,4613.0
2025-05-09 12:10:00,86.98,87.01,86.94,86.98,6479.0,86.98,87.01,86.94,86.98,6479.0
2025-05-09 12:15:00,86.99,87.08,86.98,87.05,4651.0,86.99,87.08,86.98,87.05,4651.0
2025-05-09 12:20:00,87.02,87.08,87.01,87.07,5868.0,87.02,87.08,87.01,87.07,5868.0
2025-05-09 12:25:00,87.08,87.12,87.02,87.09,4847.0,87.08,87.12,87.02,87.09,4847.0
2025-05-09 12:30:00,87.06,87.13,87.05,87.06,4512.0,87.06,87.13,87.05,87.06,4512.0
2025-05-09 12:35:00,87.07,87.17,87.07,87.09,4751.0,87.07,87.17,87.07,87.09,4751.0
2025-05-09 12:40:00,87.1,87.11,87.05,87.09,4067.0,87.1,87.11,87.05,87.09,4067.0
2025-05-09 12:45:00,87.09,87.18,87.01,87.18,29391.0,87.09,87.18,87.01,87.18,29391.0
2025-05-09 12:50:00,87.16,87.16,87.02,87.11,8419.0,87.16,87.16,87.02,87.11,8419.0
2025-05-09 12:55:00,87.08,87.1,86.85,86.88,10121.0,87.08,87.1,86.85,86.88,10121.0
2025-05-09 13:00:00,86.86,86.88,86.81,86.84,4765.0,86.86,86.88,86.81,86.84,4765.0
2025-05-09 13:05:00,86.82,86.89,86.8,86.88,3965.0,86.82,86.89,86.8,86.88,3965.0
2025-05-09 13:10:00,86.87,86.89,86.8,86.8,6661.0,86.87,86.89,86.8,86.8,6661.0
2025-05-09 13:15:00,86.8,86.89,86.78,86.89,7632.0,86.8,86.89,86.78,86.89,7632.0
2025-05-09 13:20:00,86.9,86.93,86.68,86.9,14824.0,86.9,86.93,86.68,86.9,14824.0
2025-05-09 13:25:00,86.92,86.96,86.87,86.9,3938.0,86.92,86.96,86.87,86.9,3938.0
2025-05-09 13:30:00,86.9,86.93,86.8,86.83,22885.0,86.9,86.93,86.8,86.83,22885.0
2025-05-09 13:35:00,86.84,86.96,86.84,86.95,13498.0,86.84,86.96,86.84,86.95,13498.0
2025-05-09 13:40:00,86.93,86.97,86.91,86.97,5799.0,86.93,86.97,86.91,86.97,5799.0
2025-05-09 13:45:00,86.97,87.03,86.97,87.03,5829.0,86.97,87.03,86.97,87.03,5829.0
2025-05-09 13:50:00,87.0,87.0,86.94,86.98,4633.0,87.0,87.0,86.94,86.98,4633.0
2025-05-09 13:55:00,86.97,87.04,86.94,87.03,8638.0,86.97,87.04,86.94,87.03,8638.0
2025-05-09 14:00:00,87.04,87.06,86.94,86.95,71358.0,87.04,87.06,86.94,86.95,71358.0
2025-05-09 14:05:00,86.94,86.97,86.91,86.93,8001.0,86.94,86.97,86.91,86.93,8001.0
2025-05-09 14:10:00,86.93,86.93,86.85,86.87,2586.0,86.93,86.93,86.85,86.87,2586.0
2025-05-09 14:15:00,86.88,86.89,86.78,86.82,8427.0,86.88,86.89,86.78,86.82,8427.0
2025-05-09 14:20:00,86.84,86.87,86.84,86.87,3315.0,86.84,86.87,86.84,86.87,3315.0
2025-05-09 14:25:00,86.86,86.87,86.79,86.82,2025.0,86.86,86.87,86.79,86.82,2025.0
2025-05-09 14:30:00,86.83,86.88,86.8,86.88,3771.0,86.83,86.88,86.8,86.88,3771.0
2025-05-09 14:35:00,86.88,86.88,86.8,86.83,3353.0,86.88,86.88,86.8,86.83,3353.0
2025-05-09 14:40:00,86.83,86.85,86.82,86.85,2050.0,86.83,86.85,86.82,86.85,2050.0
2025-05-09 14:45:00,86.86,87.07,86.83,87.06,331974.0,86.86,87.07,86.83,87.06,331974.0
2025-05-09 14:50:00,87.08,87.08,86.99,87.01,10109.0,87.08,87.08,86.99,87.01,10109.0
2025-05-09 14:55:00,87.01,87.07,87.01,87.02,3906.0,87.01,87.07,87.01,87.02,3906.0
2025-05-09 15:00:00,87.0,87.04,86.97,87.02,6772.0,87.0,87.04,86.97,87.02,6772.0
2025-05-09 15:05:00,87.03,87.08,87.0,87.04,6679.0,87.03,87.08,87.0,87.04,6679.0
2025-05-09 15:10:00,87.01,87.16,87.0,87.05,15044.0,87.01,87.16,87.0,87.05,15044.0
2025-05-09 15:15:00,87.02,87.05,86.99,87.04,4468.0,87.02,87.05,86.99,87.04,4468.0
2025-05-09 15:20:00,87.04,87.05,86.99,87.01,5452.0,87.04,87.05,86.99,87.01,5452.0
2025-05-09 15:25:00,87.0,87.04,86.96,86.96,6040.0,87.0,87.04,86.96,86.96,6040.0
2025-05-09 15:30:00,86.97,86.97,86.88,86.94,9511.0,86.97,86.97,86.88,86.94,9511.0
2025-05-09 15:35:00,86.95,86.96,86.87,86.87,7314.0,86.95,86.96,86.87,86.87,7314.0
2025-05-09 15:40:00,86.87,86.92,86.82,86.89,11782.0,86.87,86.92,86.82,86.89,11782.0
2025-05-09 15:45:00,86.87,86.91,86.81,86.84,24109.0,86.87,86.91,86.81,86.84,24109.0
2025-05-09 15:50:00,86.85,86.98,86.81,86.89,38276.0,86.85,86.98,86.81,86.89,38276.0
2025-05-09 15:55:00,86.86,86.95,86.8,86.83,73767.0,86.86,86.95,86.8,86.83,73767.0
2025-05-12 09:30:00,90.61,91.44,90.4,91.16,225916.0,90.61,91.44,90.4,91.16,225916.0
2025-05-12 09:35:00,91.25,91.33,90.65,90.77,66152.0,91.25,91.33,90.65,90.77,66152.0
2025-05-12 09:40:00,90.75,90.96,90.13,90.32,105087.0,90.75,90.96,90.13,90.32,105087.0
2025-05-12 09:45:00,90.31,90.32,89.84,90.0,91579.0,90.31,90.32,89.84,90.0,91579.0
2025-05-12 09:50:00,90.04,90.28,89.96,90.16,73132.0,90.04,90.28,89.96,90.16,73132.0
2025-05-12 09:55:00,90.15,90.15,89.63,89.9,70868.0,90.15,90.15,89.63,89.9,70868.0
2025-05-12 10:00:00,89.87,90.26,89.68,90.13,43124.0,89.87,90.26,89.68,90.13,43124.0
2025-05-12 10:05:00,90.11,90.23,89.97,90.02,44541.0,90.11,90.23,89.97,90.02,44541.0
2025-05-12 10:10:00,90.03,90.16,89.95,90.03,43009.0,90.03,90.16,89.95,90.03,43009.0
2025-05-12 10:15:00,90.05,90.2,90.02,90.11,34145.0,90.05,90.2,90.02,90.11,34145.0
2025-05-12 10:20:00,90.1,90.17,89.9,90.03,36329.0,90.1,90.17,89.9,90.03,36329.0
2025-05-12 10:25:00,90.01,90.02,89.81,89.9,39372.0,90.01,90.02,89.81,89.9,39372.0
2025-05-12 10:30:00,89.92,90.18,89.86,90.06,29669.0,89.92,90.18,89.86,90.06,29669.0
2025-05-12 10:35:00,90.09,90.15,89.82,90.07,31433.0,90.09,90.15,89.82,90.07,31433.0
2025-05-12 10:40:00,90.03,90.22,90.01,90.19,23704.0,90.03,90.22,90.01,90.19,23704.0
2025-05-12 10:45:00,90.19,90.44,90.19,90.32,26524.0,90.19,90.44,90.19,90.32,26524.0
2025-05-12 10:50:00,90.3,90.37,90.16,90.32,15531.0,90.3,90.37,90.16,90.32,15531.0
2025-05-12 10:55:00,90.34,90.38,90.29,90.31,15242.0,90.34,90.38,90.29,90.31,15242.0
2025-05-12 11:00:00,90.32,90.45,90.27,90.36,25669.0,90.32,90.45,90.27,90.36,25669.0
2025-05-12 11:05:00,90.35,90.64,90.3,90.63,32159.0,90.35,90.64,90.3,90.63,32159.0
2025-05-12 11:10:00,90.62,90.91,90.55,90.88,44673.0,90.62,90.91,90.55,90.88,44673.0
2025-05-12 11:15:00,90.89,90.98,90.84,90.94,40154.0,90.89,90.98,90.84,90.94,40154.0
2025-05-12 11:20:00,90.94,90.97,90.72,90.8,29474.0,90.94,90.97,90.72,90.8,29474.0
2025-05-12 11:25:00,90.8,91.01,90.79,90.88,46227.0,90.8,91.01,90.79,90.88,46227.0
2025-05-12 11:30:00,90.86,91.03,90.76,90.95,13326.0,90.86,91.03,90.76,90.95,13326.0
2025-05-12 11:35:00,90.94,91.02,90.88,90.96,14245.0,90.94,91.02,90.88,90.96,14245.0
2025-05-12 11:40:00,90.94,91.0,90.8,90.98,32676.0,90.94,91.0,90.8,90.98,32676.0
2025-05-12 11:45:00,90.96,91.13,90.96,91.11,23129.0,90.96,91.13,90.96,91.11,23129.0
2025-05-12 11:50:00,91.11,91.23,91.07,91.16,53401.0,91.11,91.23,91.07,91.16,53401.0
2025-05-12 11:55:00,91.18,91.43,91.12,91.33,63347.0,91.18,91.43,91.12,91.33,63347.0
2025-05-12 12:00:00,91.33,91.56,91.32,91.52,35813.0,91.33,91.56,91.32,91.52,35813.0
2025-05-12 12:05:00,91.54,91.72,91.44,91.5,39315.0,91.54,91.72,91.44,91.5,39315.0
2025-05-12 12:10:00,91.5,91.59,91.38,91.58,14845.0,91.5,91.59,91.38,91.58,14845.0
2025-05-12 12:15:00,91.6,91.64,91.55,91.61,16954.0,91.6,91.64,91.55,91.61,16954.0
2025-05-12 12:20:00,91.59,91.61,91.43,91.56,16190.0,91.59,91.61,91.43,91.56,16190.0
2025-05-12 12:25:00,91.56,91.64,91.51,91.62,30341.0,91.56,91.64,91.51,91.62,30341.0
2025-05-12 12:30:00,91.64,91.71,91.6,91.62,25639.0,91.64,91.71,91.6,91.62,25639.0
2025-05-12 12:35:00,91.62,91.72,91.55,91.61,33305.0,91.62,91.72,91.55,91.61,33305.0
2025-05-12 12:40:00,91.63,91.93,91.58,91.92,25004.0,91.63,91.93,91.58,91.92,25004.0
2025-05-12 12:45:00,91.9,91.94,91.74,91.75,39173.0,91.9,91.94,91.74,91.75,39173.0
2025-05-12 12:50:00,91.76,91.82,91.71,91.82,6222.0,91.76,91.82,91.71,91.82,6222.0
2025-05-12 12:55:00,91.83,91.86,91.79,91.86,13557.0,91.83,91.86,91.79,91.86,13557.0
2025-05-12 13:00:00,91.84,91.9,91.77,91.81,10923.0,91.84,91.9,91.77,91.81,10923.0
2025-05-12 13:05:00,91.81,91.87,91.79,91.85,5496.0,91.81,91.87,91.79,91.85,5496.0
2025-05-12 13:10:00,91.85,91.85,91.71,91.77,14559.0,91.85,91.85,91.71,91.77,14559.0
2025-05-12 13:15:00,91.76,91.83,91.72,91.79,6974.0,91.76,91.83,91.72,91.79,6974.0
2025-05-12 13:20:00,91.78,91.8,91.71,91.79,10634.0,91.78,91.8,91.71,91.79,10634.0
2025-05-12 13:25:00,91.78,91.82,91.74,91.76,7372.0,91.78,91.82,91.74,91.76,7372.0
2025-05-12 13:30:00,91.76,91.76,91.62,91.68,7656.0,91.76,91.76,91.62,91.68,7656.0
2025-05-12 13:35:00,91.68,91.69,91.52,91.64,22553.0,91.68,91.69,91.52,91.64,22553.0
2025-05-12 13:40:00,91.62,91.66,91.58,91.6,10898.0,91.62,91.66,91.58,91.6,10898.0
2025-05-12 13:45:00,91.58,91.63,91.55,91.62,43352.0,91.58,91.63,91.55,91.62,43352.0
2025-05-12 13:50:00,91.63,91.75,91.57,91.75,21425.0,91.63,91.75,91.57,91.75,21425.0
2025-05-12 13:55:00,91.74,91.74,91.55,91.6,15152.0,91.74,91.74,91.55,91.6,15152.0
2025-05-12 14:00:00,91.58,91.64,91.56,91.56,10887.0,91.58,91.64,91.56,91.56,10887.0
2025-05-12 14:05:00,91.53,91.57,91.46,91.57,21555.0,91.53,91.57,91.46,91.57,21555.0
2025-05-12 14:10:00,91.55,91.58,91.49,91.55,8271.0,91.55,91.58,91.49,91.55,8271.0
2025-05-12 14:15:00,91.57,91.63,91.56,91.6,11248.0,91.57,91.63,91.56,91.6,11248.0
2025-05-12 14:20:00,91.6,91.63,91.52,91.62,9172.0,91.6,91.63,91.52,91.62,9172.0
2025-05-12 14:25:00,91.63,91.76,91.63,91.72,12790.0,91.63,91.76,91.63,91.72,12790.0
2025-05-12 14:30:00,91.71,91.72,91.66,91.69,7025.0,91.71,91.72,91.66,91.69,7025.0
2025-05-12 14:35:00,91.7,91.7,91.58,91.6,15431.0,91.7,91.7,91.58,91.6,15431.0
2025-05-12 14:40:00,91.59,91.65,91.56,91.59,9069.0,91.59,91.65,91.56,91.59,9069.0
2025-05-12 14:45:00,91.59,91.67,91.57,91.67,5892.0,91.59,91.67,91.57,91.67,5892.0
2025-05-12 14:50:00,91.65,91.73,91.58,91.58,19943.0,91.65,91.73,91.58,91.58,19943.0
2025-05-12 14:55:00,91.57,91.59,91.38,91.44,22650.0,91.57,91.59,91.38,91.44,22650.0
2025-05-12 15:00:00,91.45,91.49,91.32,91.48,11133.0,91.45,91.49,91.32,91.48,11133.0
2025-05-12 15:05:00,91.49,91.49,91.41,91.45,10628.0,91.49,91.49,91.41,91.45,10628.0
2025-05-12 15:10:00,91.45,91.46,91.29,91.29,13191.0,91.45,91.46,91.29,91.29,13191.0
2025-05-12 15:15:00,91.28,91.44,91.27,91.44,9236.0,91.28,91.44,91.27,91.44,9236.0
2025-05-12 15:20:00,91.4,91.5,91.39,91.47,7916.0,91.4,91.5,91.39,91.47,7916.0
2025-05-12 15:25:00,91.47,91.47,91.34,91.34,13916.0,91.47,91.47,91.34,91.34,13916.0
2025-05-12 15:30:00,91.35,91.44,91.32,91.38,20135.0,91.35,91.44,91.32,91.38,20135.0
2025-05-12 15:35:00,91.38,91.48,91.34,91.39,34736.0,91.38,91.48,91.34,91.39,34736.0
2025-05-12 15:40:00,91.39,91.49,91.31,91.43,33628.0,91.39,91.49,91.31,91.43,33628.0
2025-05-12 15:45:00,91.42,91.43,91.28,91.31,35704.0,91.42,91.43,91.28,91.31,35704.0
2025-05-12 15:50:00,91.31,91.41,91.24,91.32,55575.0,91.31,91.41,91.24,91.32,55575.0
2025-05-12 15:55:00,91.3,91.34,91.13,91.28,132119.0,91.3,91.34,91.13,91.28,132119.0
2025-05-13 09:30:00,90.34,90.8,89.58,90.65,140396.0,90.34,90.8,89.58,90.65,140396.0
2025-05-13 09:35:00,90.62,91.19,90.55,90.88,56195.0,90.62,91.19,90.55,90.88,56195.0
2025-05-13 09:40:00,90.92,90.92,90.53,90.78,19125.0,90.92,90.92,90.53,90.78,19125.0
2025-05-13 09:45:00,90.78,90.78,90.43,90.48,27781.0,90.78,90.78,90.43,90.48,27781.0
2025-05-13 09:50:00,90.5,90.5,90.31,90.38,9678.0,90.5,90.5,90.31,90.38,9678.0
2025-05-13 09:55:00,90.37,90.66,90.37,90.42,18294.0,90.37,90.66,90.37,90.42,18294.0
2025-05-13 10:00:00,90.44,90.71,90.34,90.56,26342.0,90.44,90.71,90.34,90.56,26342.0
2025-05-13 10:05:00,90.59,90.62,90.26,90.33,111291.0,90.59,90.62,90.26,90.33,111291.0
2025-05-13 10:10:00,90.3,90.81,90.29,90.76,198013.0,90.3,90.81,90.29,90.76,198013.0
2025-05-13 10:15:00,90.75,91.06,90.74,90.86,19209.0,90.75,91.06,90.74,90.86,19209.0
2025-05-13 10:20:00,90.91,91.03,90.85,90.95,26685.0,90.91,91.03,90.85,90.95,26685.0
2025-05-13 10:25:00,91.0,91.27,90.93,91.19,35309.0,91.0,91.27,90.93,91.19,35309.0
2025-05-13 10:30:00,91.18,91.46,91.17,91.46,28143.0,91.18,91.46,91.17,91.46,28143.0
2025-05-13 10:35:00,91.48,91.57,91.37,91.46,21750.0,91.48,91.57,91.37,91.46,21750.0
2025-05-13 10:40:00,91.44,91.45,91.14,91.24,14228.0,91.44,91.45,91.14,91.24,14228.0
2025-05-13 10:45:00,91.3,91.48,91.25,91.48,11241.0,91.3,91.48,91.25,91.48,11241.0
2025-05-13 10:50:00,91.44,91.68,91.36,91.64,18750.0,91.44,91.68,91.36,91.64,18750.0
2025-05-13 10:55:00,91.63,91.66,91.54,91.6,11170.0,91.63,91.66,91.54,91.6,11170.0
2025-05-13 11:00:00,91.6,91.69,91.55,91.59,21554.0,91.6,91.69,91.55,91.59,21554.0
2025-05-13 11:05:00,91.58,91.58,91.38,91.47,17099.0,91.58,91.58,91.38,91.47,17099.0
2025-05-13 11:10:00,91.44,91.57,91.39,91.46,10114.0,91.44,91.57,91.39,91.46,10114.0
2025-05-13 11:15:00,91.51,91.54,91.38,91.4,11285.0,91.51,91.54,91.38,91.4,11285.0
2025-05-13 11:20:00,91.36,91.39,91.28,91.29,11103.0,91.36,91.39,91.28,91.29,11103.0
2025-05-13 11:25:00,91.31,91.48,91.31,91.46,10341.0,91.31,91.48,91.31,91.46,10341.0
2025-05-13 11:30:00,91.44,91.68,91.38,91.56,46388.0,91.44,91.68,91.38,91.56,46388.0
2025-05-13 11:35:00,91.53,91.67,91.46,91.54,32149.0,91.53,91.67,91.46,91.54,32149.0
2025-05-13 11:40:00,91.59,91.71,91.58,91.6,13870.0,91.59,91.71,91.58,91.6,13870.0
2025-05-13 11:45:00,91.65,91.83,91.61,91.7,16282.0,91.65,91.83,91.61,91.7,16282.0
2025-05-13 11:50:00,91.72,91.73,91.54,91.54,23155.0,91.72,91.73,91.54,91.54,23155.0
2025-05-13 11:55:00,91.58,91.62,91.39,91.42,25067.0,91.58,91.62,91.39,91.42,25067.0
2025-05-13 12:00:00,91.41,91.43,91.34,91.42,7685.0,91.41,91.43,91.34,91.42,7685.0
2025-05-13 12:05:00,91.42,91.57,91.39,91.57,25470.0,91.42,91.57,91.39,91.57,25470.0
2025-05-13 12:10:00,91.55,91.68,91.53,91.68,4811.0,91.55,91.68,91.53,91.68,4811.0
2025-05-13 12:15:00,91.68,91.72,91.59,91.59,19362.0,91.68,91.72,91.59,91.59,19362.0
2025-05-13 12:20:00,91.6,91.74,91.59,91.72,13940.0,91.6,91.74,91.59,91.72,13940.0
2025-05-13 12:25:00,91.73,91.87,91.71,91.83,14584.0,91.73,91.87,91.71,91.83,14584.0
2025-05-13 12:30:00,91.83,91.83,91.72,91.78,13949.0,91.83,91.83,91.72,91.78,13949.0
2025-05-13 12:35:00,91.78,92.09,91.78,92.02,24085.0,91.78,92.09,91.78,92.02,24085.0
2025-05-13 12:40:00,92.03,92.11,92.01,92.05,11497.0,92.03,92.11,92.01,92.05,11497.0
2025-05-13 12:45:00,92.05,92.09,91.95,91.97,7385.0,92.05,92.09,91.95,91.97,7385.0
2025-05-13 12:50:00,91.97,91.97,91.83,91.89,7433.0,91.97,91.97,91.83,91.89,7433.0
2025-05-13 12:55:00,91.89,91.91,91.76,91.86,14098.0,91.89,91.91,91.76,91.86,14098.0
2025-05-13 13:00:00,91.84,91.87,91.75,91.79,10910.0,91.84,91.87,91.75,91.79,10910.0
2025-05-13 13:05:00,91.81,91.86,91.66,91.67,9895.0,91.81,91.86,91.66,91.67,9895.0
2025-05-13 13:10:00,91.72,91.73,91.57,91.6,5035.0,91.72,91.73,91.57,91.6,5035.0
2025-05-13 13:15:00,91.6,91.69,91.59,91.65,7708.0,91.6,91.69,91.59,91.65,7708.0
2025-05-13 13:20:00,91.64,91.66,91.6,91.64,6562.0,91.64,91.66,91.6,91.64,6562.0
2025-05-13 13:25:00,91.62,91.63,91.58,91.62,4681.0,91.62,91.63,91.58,91.62,4681.0
2025-05-13 13:30:00,91.6,91.65,91.56,91.63,3585.0,91.6,91.65,91.56,91.63,3585.0
2025-05-13 13:35:00,91.61,91.61,91.55,91.55,5273.0,91.61,91.61,91.55,91.55,5273.0
2025-05-13 13:40:00,91.56,91.66,91.51,91.64,8255.0,91.56,91.66,91.51,91.64,8255.0
2025-05-13 13:45:00,91.68,91.68,91.58,91.62,4217.0,91.68,91.68,91.58,91.62,4217.0
2025-05-13 13:50:00,91.62,91.66,91.48,91.51,6254.0,91.62,91.66,91.48,91.51,6254.0
2025-05-13 13:55:00,91.51,91.51,91.38,91.41,7303.0,91.51,91.51,91.38,91.41,7303.0
2025-05-13 14:00:00,91.42,91.48,91.37,91.44,6980.0,91.42,91.48,91.37,91.44,6980.0
2025-05-13 14:05:00,91.47,91.49,91.44,91.49,3742.0,91.47,91.49,91.44,91.49,3742.0
2025-05-13 14:10:00,91.51,91.53,91.45,91.5,2700.0,91.51,91.53,91.45,91.5,2700.0
2025-05-13 14:15:00,91.51,91.52,91.44,91.45,6070.0,91.51,91.52,91.44,91.45,6070.0
2025-05-13 14:20:00,91.44,91.52,91.41,91.47,8825.0,91.44,91.52,91.41,91.47,8825.0
2025-05-13 14:25:00,91.46,91.48,91.34,91.4,3619.0,91.46,91.48,91.34,91.4,3619.0
2025-05-13 14:30:00,91.42,91.44,91.36,91.39,4193.0,91.42,91.44,91.36,91.39,4193.0
2025-05-13 14:35:00,91.38,91.41,91.36,91.37,5822.0,91.38,91.41,91.36,91.37,5822.0
2025-05-13 14:40:00,91.38,91.38,91.3,91.35,9583.0,91.38,91.38,91.3,91.35,9583.0
2025-05-13 14:45:00,91.38,91.43,91.36,91.4,12309.0,91.38,91.43,91.36,91.4,12309.0
2025-05-13 14:50:00,91.38,91.39,91.31,91.34,3003.0,91.38,91.39,91.31,91.34,3003.0
2025-05-13 14:55:00,91.31,91.42,91.29,91.41,6280.0,91.31,91.42,91.29,91.41,6280.0
2025-05-13 15:00:00,91.41,91.5,91.41,91.5,4427.0,91.41,91.5,91.41,91.5,4427.0
2025-05-13 15:05:00,91.5,91.55,91.43,91.45,6948.0,91.5,91.55,91.43,91.45,6948.0
2025-05-13 15:10:00,91.44,91.52,91.44,91.5,9828.0,91.44,91.52,91.44,91.5,9828.0
2025-05-13 15:15:00,91.5,91.53,91.45,91.52,5604.0,91.5,91.53,91.45,91.52,5604.0
2025-05-13 15:20:00,91.49,91.53,91.44,91.48,19781.0,91.49,91.53,91.44,91.48,19781.0
2025-05-13 15:25:00,91.47,91.48,91.41,91.43,12639.0,91.47,91.48,91.41,91.43,12639.0
2025-05-13 15:30:00,91.42,91.44,91.37,91.4,10058.0,91.42,91.44,91.37,91.4,10058.0
2025-05-13 15:35:00,91.39,91.48,91.38,91.46,12250.0,91.39,91.48,91.38,91.46,12250.0
2025-05-13 15:40:00,91.46,91.47,91.32,91.34,14830.0,91.46,91.47,91.32,91.34,14830.0
2025-05-13 15:45:00,91.35,91.37,91.3,91.32,9337.0,91.35,91.37,91.3,91.32,9337.0
2025-05-13 15:50:00,91.32,91.32,91.15,91.18,20401.0,91.32,91.32,91.15,91.18,20401.0
2025-05-13 15:55:00,91.19,91.28,91.09,91.1,68020.0,91.19,91.28,91.09,91.1,68020.0
2025-05-14 09:30:00,93.96,94.1,92.93,93.35,211567.0,93.96,94.1,92.93,93.35,211567.0
2025-05-14 09:35:00,93.35,93.41,92.7,92.89,106633.0,93.35,93.41,92.7,92.89,106633.0
2025-05-14 09:40:00,92.94,93.2,92.71,92.78,50542.0,92.94,93.2,92.71,92.78,50542.0
2025-05-14 09:45:00,92.76,92.77,92.52,92.75,39371.0,92.76,92.77,92.52,92.75,39371.0
2025-05-14 09:50:00,92.72,92.89,92.59,92.79,57472.0,92.72,92.89,92.59,92.79,57472.0
2025-05-14 09:55:00,92.79,92.83,92.47,92.7,17012.0,92.79,92.83,92.47,92.7,17012.0
2025-05-14 10:00:00,92.72,93.05,92.62,93.0,52433.0,92.72,93.05,92.62,93.0,52433.0
2025-05-14 10:05:00,93.0,93.12,92.83,92.95,15273.0,93.0,93.12,92.83,92.95,15273.0
2025-05-14 10:10:00,92.95,93.08,92.81,92.91,15260.0,92.95,93.08,92.81,92.91,15260.0
2025-05-14 10:15:00,92.86,93.08,92.85,92.99,10117.0,92.86,93.08,92.85,92.99,10117.0
2025-05-14 10:20:00,93.0,93.2,92.96,93.05,61338.0,93.0,93.2,92.96,93.05,61338.0
2025-05-14 10:25:00,93.05,93.33,93.05,93.33,33492.0,93.05,93.33,93.05,93.33,33492.0
2025-05-14 10:30:00,93.35,93.45,93.3,93.42,26490.0,93.35,93.45,93.3,93.42,26490.0
2025-05-14 10:35:00,93.44,93.56,93.32,93.47,25822.0,93.44,93.56,93.32,93.47,25822.0
2025-05-14 10:40:00,93.47,93.86,93.31,93.75,89031.0,93.47,93.86,93.31,93.75,89031.0
2025-05-14 10:45:00,93.78,93.87,93.62,93.75,21783.0,93.78,93.87,93.62,93.75,21783.0
2025-05-14 10:50:00,93.76,93.78,93.51,93.69,16693.0,93.76,93.78,93.51,93.69,16693.0
2025-05-14 10:55:00,93.67,93.76,93.6,93.74,10152.0,93.67,93.76,93.6,93.74,10152.0
2025-05-14 11:00:00,93.68,93.68,93.28,93.28,11018.0,93.68,93.68,93.28,93.28,11018.0
2025-05-14 11:05:00,93.26,93.32,93.05,93.07,20572.0,93.26,93.32,93.05,93.07,20572.0
2025-05-14 11:10:00,93.07,93.19,93.01,93.1,20631.0,93.07,93.19,93.01,93.1,20631.0
2025-05-14 11:15:00,93.12,93.23,93.07,93.2,8190.0,93.12,93.23,93.07,93.2,8190.0
2025-05-14 11:20:00,93.23,93.38,93.21,93.33,11266.0,93.23,93.38,93.21,93.33,11266.0
2025-05-14 11:25:00,93.35,93.42,93.24,93.31,16825.0,93.35,93.42,93.24,93.31,16825.0
2025-05-14 11:30:00,93.31,93.33,93.17,93.21,12922.0,93.31,93.33,93.17,93.21,12922.0
2025-05-14 11:35:00,93.2,93.24,93.03,93.2,21166.0,93.2,93.24,93.03,93.2,21166.0
2025-05-14 11:40:00,93.22,93.22,93.03,93.1,10378.0,93.22,93.22,93.03,93.1,10378.0
2025-05-14 11:45:00,93.13,93.25,93.04,93.22,285048.0,93.13,93.25,93.04,93.22,285048.0
2025-05-14 11:50:00,93.23,93.23,93.07,93.11,17173.0,93.23,93.23,93.07,93.11,17173.0
2025-05-14 11:55:00,93.13,93.15,92.87,92.87,24216.0,93.13,93.15,92.87,92.87,24216.0
2025-05-14 12:00:00,92.89,93.29,92.8,93.24,53372.0,92.89,93.29,92.8,93.24,53372.0
2025-05-14 12:05:00,93.24,93.39,93.22,93.35,10951.0,93.24,93.39,93.22,93.35,10951.0
2025-05-14 12:10:00,93.38,93.49,93.37,93.45,18829.0,93.38,93.49,93.37,93.45,18829.0
2025-05-14 12:15:00,93.45,93.46,93.3,93.38,15431.0,93.45,93.46,93.3,93.38,15431.0
2025-05-14 12:20:00,93.39,93.48,93.3,93.4,17660.0,93.39,93.48,93.3,93.4,17660.0
2025-05-14 12:25:00,93.45,93.46,93.19,93.28,36123.0,93.45,93.46,93.19,93.28,36123.0
2025-05-14 12:30:00,93.33,93.33,93.07,93.08,9810.0,93.33,93.33,93.07,93.08,9810.0
2025-05-14 12:35:00,93.1,93.28,93.08,93.17,10696.0,93.1,93.28,93.08,93.17,10696.0
2025-05-14 12:40:00,93.19,93.2,92.91,93.0,19930.0,93.19,93.2,92.91,93.0,19930.0
2025-05-14 12:45:00,92.98,93.14,92.97,93.12,14669.0,92.98,93.14,92.97,93.12,14669.0
2025-05-14 12:50:00,93.07,93.14,93.02,93.12,10198.0,93.07,93.14,93.02,93.12,10198.0
2025-05-14 12:55:00,93.14,93.27,93.14,93.18,128174.0,93.14,93.27,93.14,93.18,128174.0
2025-05-14 13:00:00,93.18,93.23,93.15,93.2,22998.0,93.18,93.23,93.15,93.2,22998.0
2025-05-14 13:05:00,93.19,93.27,93.19,93.23,4260.0,93.19,93.27,93.19,93.23,4260.0
2025-05-14 13:10:00,93.21,93.21,93.11,93.18,7119.0,93.21,93.21,93.11,93.18,7119.0
2025-05-14 13:15:00,93.16,93.16,92.98,93.04,7675.0,93.16,93.16,92.98,93.04,7675.0
2025-05-14 13:20:00,92.97,93.01,92.76,92.79,25586.0,92.97,93.01,92.76,92.79,25586.0
2025-05-14 13:25:00,92.82,93.05,92.79,92.99,266427.0,92.82,93.05,92.79,92.99,266427.0
2025-05-14 13:30:00,93.0,93.09,92.89,92.95,16291.0,93.0,93.09,92.89,92.95,16291.0
2025-05-14 13:35:00,92.97,93.03,92.91,92.98,3700.0,92.97,93.03,92.91,92.98,3700.0
2025-05-14 13:40:00,92.98,93.1,92.96,93.0,6927.0,92.98,93.1,92.96,93.0,6927.0
2025-05-14 13:45:00,92.97,93.11,92.96,93.09,5392.0,92.97,93.11,92.96,93.09,5392.0
2025-05-14 13:50:00,93.05,93.15,93.05,93.13,3342.0,93.05,93.15,93.05,93.13,3342.0
2025-05-14 13:55:00,93.1,93.13,93.06,93.09,4562.0,93.1,93.13,93.06,93.09,4562.0
2025-05-14 14:00:00,93.09,93.13,93.03,93.06,4026.0,93.09,93.13,93.03,93.06,4026.0
2025-05-14 14:05:00,93.06,93.08,93.02,93.05,4745.0,93.06,93.08,93.02,93.05,4745.0
2025-05-14 14:10:00,92.99,93.06,92.99,93.06,6534.0,92.99,93.06,92.99,93.06,6534.0
2025-05-14 14:15:00,93.05,93.1,93.01,93.08,6300.0,93.05,93.1,93.01,93.08,6300.0
2025-05-14 14:20:00,93.07,93.13,93.07,93.13,4907.0,93.07,93.13,93.07,93.13,4907.0
2025-05-14 14:25:00,93.13,93.13,92.99,93.04,7201.0,93.13,93.13,92.99,93.04,7201.0
2025-05-14 14:30:00,93.04,93.1,92.97,93.06,10265.0,93.04,93.1,92.97,93.06,10265.0
2025-05-14 14:35:00,93.05,93.05,92.83,92.96,46919.0,93.05,93.05,92.83,92.96,46919.0
2025-05-14 14:40:00,92.97,93.0,92.94,93.0,3115.0,92.97,93.0,92.94,93.0,3115.0
2025-05-14 14:45:00,92.99,93.05,92.97,92.98,5555.0,92.99,93.05,92.97,92.98,5555.0
2025-05-14 14:50:00,92.97,93.0,92.95,92.95,7342.0,92.97,93.0,92.95,92.95,7342.0
2025-05-14 14:55:00,92.93,92.93,92.83,92.83,11742.0,92.93,92.93,92.83,92.83,11742.0
2025-05-14 15:00:00,92.85,92.86,92.78,92.79,4380.0,92.85,92.86,92.78,92.79,4380.0
2025-05-14 15:05:00,92.76,92.85,92.76,92.84,3743.0,92.76,92.85,92.76,92.84,3743.0
2025-05-14 15:10:00,92.87,92.87,92.72,92.73,11753.0,92.87,92.87,92.72,92.73,11753.0
2025-05-14 15:15:00,92.75,92.78,92.66,92.67,6157.0,92.75,92.78,92.66,92.67,6157.0
2025-05-14 15:20:00,92.68,92.68,92.4,92.42,41848.0,92.68,92.68,92.4,92.42,41848.0
2025-05-14 15:25:00,92.42,92.64,92.42,92.56,151368.0,92.42,92.64,92.42,92.56,151368.0
2025-05-14 15:30:00,92.55,92.55,92.45,92.49,35058.0,92.55,92.55,92.45,92.49,35058.0
2025-05-14 15:35:00,92.52,92.54,92.32,92.36,23977.0,92.52,92.54,92.32,92.36,23977.0
2025-05-14 15:40:00,92.36,92.38,92.23,92.28,34994.0,92.36,92.38,92.23,92.28,34994.0
2025-05-14 15:45:00,92.3,92.39,92.27,92.39,41885.0,92.3,92.39,92.27,92.39,41885.0
2025-05-14 15:50:00,92.39,92.49,92.37,92.42,35683.0,92.39,92.49,92.37,92.42,35683.0
2025-05-14 15:55:00,92.46,92.6,92.37,92.49,209168.0,92.46,92.6,92.37,92.49,209168.0
2025-05-15 09:30:00,90.38,90.49,89.47,89.6,423313.0,90.38,90.49,89.47,89.6,423313.0
2025-05-15 09:35:00,89.7,89.84,89.16,89.68,171795.0,89.7,89.84,89.16,89.68,171795.0
2025-05-15 09:40:00,89.69,89.93,89.55,89.83,39951.0,89.69,89.93,89.55,89.83,39951.0
2025-05-15 09:45:00,89.84,89.84,89.36,89.37,52710.0,89.84,89.84,89.36,89.37,52710.0
2025-05-15 09:50:00,89.39,89.58,89.13,89.3,145694.0,89.39,89.58,89.13,89.3,145694.0
2025-05-15 09:55:00,89.33,89.51,88.86,88.89,42359.0,89.33,89.51,88.86,88.89,42359.0
2025-05-15 10:00:00,88.9,89.1,88.69,89.1,29710.0,88.9,89.1,88.69,89.1,29710.0
2025-05-15 10:05:00,89.12,89.28,89.01,89.05,161443.0,89.12,89.28,89.01,89.05,161443.0
2025-05-15 10:10:00,89.1,89.18,88.68,88.68,70206.0,89.1,89.18,88.68,88.68,70206.0
2025-05-15 10:15:00,88.71,89.05,88.48,89.01,173872.0,88.71,89.05,88.48,89.01,173872.0
2025-05-15 10:20:00,89.0,89.01,88.82,88.95,30725.0,89.0,89.01,88.82,88.95,30725.0
2025-05-15 10:25:00,88.97,89.04,88.86,88.86,21371.0,88.97,89.04,88.86,88.86,21371.0
2025-05-15 10:30:00,88.92,88.93,88.67,88.74,17384.0,88.92,88.93,88.67,88.74,17384.0
2025-05-15 10:35:00,88.73,88.82,88.5,88.76,74372.0,88.73,88.82,88.5,88.76,74372.0
2025-05-15 10:40:00,88.78,89.12,88.72,88.98,148376.0,88.78,89.12,88.72,88.98,148376.0
2025-05-15 10:45:00,88.97,89.16,88.91,89.05,26459.0,88.97,89.16,88.91,89.05,26459.0
2025-05-15 10:50:00,89.05,89.12,88.93,88.97,21919.0,89.05,89.12,88.93,88.97,21919.0
2025-05-15 10:55:00,89.0,89.05,88.63,88.74,44075.0,89.0,89.05,88.63,88.74,44075.0
2025-05-15 11:00:00,88.72,88.76,88.66,88.71,29113.0,88.72,88.76,88.66,88.71,29113.0
2025-05-15 11:05:00,88.73,89.11,88.73,89.05,120398.0,88.73,89.11,88.73,89.05,120398.0
2025-05-15 11:10:00,89.07,89.22,89.03,89.18,30815.0,89.07,89.22,89.03,89.18,30815.0
2025-05-15 11:15:00,89.18,89.23,89.06,89.09,38211.0,89.18,89.23,89.06,89.09,38211.0
2025-05-15 11:20:00,89.06,89.38,89.06,89.28,35329.0,89.06,89.38,89.06,89.28,35329.0
2025-05-15 11:25:00,89.26,89.34,89.18,89.3,39736.0,89.26,89.34,89.18,89.3,39736.0
2025-05-15 11:30:00,89.3,89.43,89.23,89.34,33128.0,89.3,89.43,89.23,89.34,33128.0
2025-05-15 11:35:00,89.34,89.53,89.3,89.52,27996.0,89.34,89.53,89.3,89.52,27996.0
2025-05-15 11:40:00,89.54,89.67,89.51,89.66,24321.0,89.54,89.67,89.51,89.66,24321.0
2025-05-15 11:45:00,89.67,89.79,89.65,89.79,28672.0,89.67,89.79,89.65,89.79,28672.0
2025-05-15 11:50:00,89.79,89.86,89.71,89.8,14743.0,89.79,89.86,89.71,89.8,14743.0
2025-05-15 11:55:00,89.82,89.83,89.6,89.65,37056.0,89.82,89.83,89.6,89.65,37056.0
2025-05-15 12:00:00,89.62,89.67,89.52,89.56,14704.0,89.62,89.67,89.52,89.56,14704.0
2025-05-15 12:05:00,89.54,89.58,89.48,89.48,15856.0,89.54,89.58,89.48,89.48,15856.0
2025-05-15 12:10:00,89.46,89.52,89.35,89.45,24926.0,89.46,89.52,89.35,89.45,24926.0
2025-05-15 12:15:00,89.47,89.49,89.41,89.44,11320.0,89.47,89.49,89.41,89.44,11320.0
2025-05-15 12:20:00,89.44,89.52,89.3,89.31,16960.0,89.44,89.52,89.3,89.31,16960.0
2025-05-15 12:25:00,89.3,89.31,89.12,89.14,20644.0,89.3,89.31,89.12,89.14,20644.0
2025-05-15 12:30:00,89.13,89.19,89.05,89.09,14756.0,89.13,89.19,89.05,89.09,14756.0
2025-05-15 12:35:00,89.09,89.15,89.04,89.07,14680.0,89.09,89.15,89.04,89.07,14680.0
2025-05-15 12:40:00,89.06,89.08,88.93,88.95,25600.0,89.06,89.08,88.93,88.95,25600.0
2025-05-15 12:45:00,88.95,89.07,88.94,89.06,8613.0,88.95,89.07,88.94,89.06,8613.0
2025-05-15 12:50:00,89.07,89.08,89.01,89.04,8110.0,89.07,89.08,89.01,89.04,8110.0
2025-05-15 12:55:00,89.04,89.11,89.0,89.11,11215.0,89.04,89.11,89.0,89.11,11215.0
2025-05-15 13:00:00,89.1,89.11,89.07,89.07,7978.0,89.1,89.11,89.07,89.07,7978.0
2025-05-15 13:05:00,89.08,89.17,89.05,89.08,10217.0,89.08,89.17,89.05,89.08,10217.0
2025-05-15 13:10:00,89.09,89.1,89.02,89.04,15078.0,89.09,89.1,89.02,89.04,15078.0
2025-05-15 13:15:00,89.06,89.14,89.04,89.07,13373.0,89.06,89.14,89.04,89.07,13373.0
2025-05-15 13:20:00,89.07,89.12,89.05,89.08,11065.0,89.07,89.12,89.05,89.08,11065.0
2025-05-15 13:25:00,89.05,89.06,88.83,88.83,23666.0,89.05,89.06,88.83,88.83,23666.0
2025-05-15 13:30:00,88.84,88.86,88.77,88.85,17635.0,88.84,88.86,88.77,88.85,17635.0
2025-05-15 13:35:00,88.83,88.97,88.81,88.87,147984.0,88.83,88.97,88.81,88.87,147984.0
2025-05-15 13:40:00,88.88,88.89,88.81,88.85,10713.0,88.88,88.89,88.81,88.85,10713.0
2025-05-15 13:45:00,88.85,88.95,88.85,88.9,43334.0,88.85,88.95,88.85,88.9,43334.0
2025-05-15 13:50:00,88.9,88.96,88.87,88.91,45053.0,88.9,88.96,88.87,88.91,45053.0
2025-05-15 13:55:00,88.9,89.06,88.82,89.01,87176.0,88.9,89.06,88.82,89.01,87176.0
2025-05-15 14:00:00,89.01,89.08,88.98,89.07,10608.0,89.01,89.08,88.98,89.07,10608.0
2025-05-15 14:05:00,89.07,89.1,88.99,89.07,11394.0,89.07,89.1,88.99,89.07,11394.0
2025-05-15 14:10:00,89.08,89.09,88.96,88.97,7894.0,89.08,89.09,88.96,88.97,7894.0
2025-05-15 14:15:00,88.96,89.01,88.86,88.87,14931.0,88.96,89.01,88.86,88.87,14931.0
2025-05-15 14:20:00,88.87,88.93,88.85,88.9,5076.0,88.87,88.93,88.85,88.9,5076.0
2025-05-15 14:25:00,88.87,88.92,88.86,88.92,9142.0,88.87,88.92,88.86,88.92,9142.0
2025-05-15 14:30:00,88.92,88.98,88.89,88.97,9695.0,88.92,88.98,88.89,88.97,9695.0
2025-05-15 14:35:00,88.98,88.98,88.87,88.91,14247.0,88.98,88.98,88.87,88.91,14247.0
2025-05-15 14:40:00,88.93,88.99,88.92,88.94,8797.0,88.93,88.99,88.92,88.94,8797.0
2025-05-15 14:45:00,88.99,89.03,88.92,89.03,14079.0,88.99,89.03,88.92,89.03,14079.0
2025-05-15 14:50:00,89.01,89.07,88.87,88.87,13527.0,89.01,89.07,88.87,88.87,13527.0
2025-05-15 14:55:00,88.88,88.95,88.84,88.93,53150.0,88.88,88.95,88.84,88.93,53150.0
2025-05-15 15:00:00,88.93,89.03,88.92,88.96,102625.0,88.93,89.03,88.92,88.96,102625.0
2025-05-15 15:05:00,88.97,88.98,88.86,88.91,18519.0,88.97,88.98,88.86,88.91,18519.0
2025-05-15 15:10:00,88.9,89.04,88.86,89.03,23024.0,88.9,89.04,88.86,89.03,23024.0
2025-05-15 15:15:00,89.01,89.08,88.97,88.97,15396.0,89.01,89.08,88.97,88.97,15396.0
2025-05-15 15:20:00,88.96,88.96,88.77,88.77,27561.0,88.96,88.96,88.77,88.77,27561.0
2025-05-15 15:25:00,88.76,88.76,88.67,88.7,29580.0,88.76,88.76,88.67,88.7,29580.0
2025-05-15 15:30:00,88.71,88.86,88.71,88.84,49056.0,88.71,88.86,88.71,88.84,49056.0
2025-05-15 15:35:00,88.85,88.98,88.82,88.85,168537.0,88.85,88.98,88.82,88.85,168537.0
2025-05-15 15:40:00,88.83,88.87,88.72,88.74,38479.0,88.83,88.87,88.72,88.74,38479.0
2025-05-15 15:45:00,88.74,88.95,88.73,88.87,73470.0,88.74,88.95,88.73,88.87,73470.0
2025-05-15 15:50:00,88.92,89.15,88.92,89.12,203630.0,88.92,89.15,88.92,89.12,203630.0
2025-05-15 15:55:00,89.13,89.21,89.01,89.2,170312.0,89.13,89.21,89.01,89.2,170312.0
2025-05-16 09:30:00,89.86,90.3,89.76,90.12,156873.0,89.86,90.3,89.76,90.12,156873.0
2025-05-16 09:35:00,90.14,90.16,89.73,90.04,32134.0,90.14,90.16,89.73,90.04,32134.0
2025-05-16 09:40:00,90.03,90.12,89.73,89.84,25596.0,90.03,90.12,89.73,89.84,25596.0
2025-05-16 09:45:00,89.84,89.85,89.55,89.74,61332.0,89.84,89.85,89.55,89.74,61332.0
2025-05-16 09:50:00,89.76,90.04,89.72,90.04,60081.0,89.76,90.04,89.72,90.04,60081.0
2025-05-16 09:55:00,90.02,90.08,89.89,90.07,23468.0,90.02,90.08,89.89,90.07,23468.0
2025-05-16 10:00:00,90.04,90.07,89.77,89.77,16252.0,90.04,90.07,89.77,89.77,16252.0
2025-05-16 10:05:00,89.8,89.88,89.59,89.75,33289.0,89.8,89.88,89.59,89.75,33289.0
2025-05-16 10:10:00,89.76,89.93,89.66,89.79,12016.0,89.76,89.93,89.66,89.79,12016.0
2025-05-16 10:15:00,89.79,89.84,89.55,89.67,20912.0,89.79,89.84,89.55,89.67,20912.0
2025-05-16 10:20:00,89.69,89.81,89.61,89.75,20030.0,89.69,89.81,89.61,89.75,20030.0
2025-05-16 10:25:00,89.76,89.8,89.57,89.59,13027.0,89.76,89.8,89.57,89.59,13027.0
2025-05-16 10:30:00,89.6,89.63,89.41,89.57,31134.0,89.6,89.63,89.41,89.57,31134.0
2025-05-16 10:35:00,89.56,89.63,89.45,89.48,17987.0,89.56,89.63,89.45,89.48,17987.0
2025-05-16 10:40:00,89.46,89.49,89.29,89.32,18504.0,89.46,89.49,89.29,89.32,18504.0
2025-05-16 10:45:00,89.34,89.37,89.23,89.37,13870.0,89.34,89.37,89.23,89.37,13870.0
2025-05-16 10:50:00,89.35,89.41,89.28,89.34,16555.0,89.35,89.41,89.28,89.34,16555.0
2025-05-16 10:55:00,89.33,89.47,89.33,89.44,7332.0,89.33,89.47,89.33,89.44,7332.0
2025-05-16 11:00:00,89.46,89.52,89.42,89.43,7155.0,89.46,89.52,89.42,89.43,7155.0
2025-05-16 11:05:00,89.44,89.48,89.37,89.37,11318.0,89.44,89.48,89.37,89.37,11318.0
2025-05-16 11:10:00,89.34,89.44,89.34,89.42,6129.0,89.34,89.44,89.34,89.42,6129.0
2025-05-16 11:15:00,89.42,89.43,89.36,89.4,7253.0,89.42,89.43,89.36,89.4,7253.0
2025-05-16 11:20:00,89.4,89.43,89.32,89.35,13131.0,89.4,89.43,89.32,89.35,13131.0
2025-05-16 11:25:00,89.38,89.44,89.36,89.41,8557.0,89.38,89.44,89.36,89.41,8557.0
2025-05-16 11:30:00,89.39,89.43,89.36,89.38,6435.0,89.39,89.43,89.36,89.38,6435.0
2025-05-16 11:35:00,89.38,89.43,89.37,89.42,8475.0,89.38,89.43,89.37,89.42,8475.0
2025-05-16 11:40:00,89.43,89.49,89.42,89.47,5905.0,89.43,89.49,89.42,89.47,5905.0
2025-05-16 11:45:00,89.47,89.5,89.4,89.5,5167.0,89.47,89.5,89.4,89.5,5167.0
2025-05-16 11:50:00,89.49,89.49,89.37,89.4,13055.0,89.49,89.49,89.37,89.4,13055.0
2025-05-16 11:55:00,89.39,89.41,89.29,89.32,5033.0,89.39,89.41,89.29,89.32,5033.0
2025-05-16 12:00:00,89.32,89.37,89.31,89.35,5105.0,89.32,89.37,89.31,89.35,5105.0
2025-05-16 12:05:00,89.38,89.38,89.3,89.32,8318.0,89.38,89.38,89.3,89.32,8318.0
2025-05-16 12:10:00,89.29,89.34,89.23,89.32,30966.0,89.29,89.34,89.23,89.32,30966.0
2025-05-16 12:15:00,89.31,89.39,89.26,89.39,5799.0,89.31,89.39,89.26,89.39,5799.0
2025-05-16 12:20:00,89.41,89.42,89.37,89.38,5230.0,89.41,89.42,89.37,89.38,5230.0
2025-05-16 12:25:00,89.39,89.44,89.33,89.33,5983.0,89.39,89.44,89.33,89.33,5983.0
2025-05-16 12:30:00,89.34,89.43,89.34,89.34,5193.0,89.34,89.43,89.34,89.34,5193.0
2025-05-16 12:35:00,89.34,89.37,89.31,89.34,6024.0,89.34,89.37,89.31,89.34,6024.0
2025-05-16 12:40:00,89.33,89.33,89.28,89.32,12310.0,89.33,89.33,89.28,89.32,12310.0
2025-05-16 12:45:00,89.3,89.34,89.24,89.29,33454.0,89.3,89.34,89.24,89.29,33454.0
2025-05-16 12:50:00,89.29,89.34,89.27,89.33,8892.0,89.29,89.34,89.27,89.33,8892.0
2025-05-16 12:55:00,89.3,89.32,89.27,89.28,4317.0,89.3,89.32,89.27,89.28,4317.0
2025-05-16 13:00:00,89.28,89.35,89.2,89.35,13118.0,89.28,89.35,89.2,89.35,13118.0
2025-05-16 13:05:00,89.34,89.36,89.31,89.31,7625.0,89.34,89.36,89.31,89.31,7625.0
2025-05-16 13:10:00,89.31,89.38,89.28,89.37,3090.0,89.31,89.38,89.28,89.37,3090.0
2025-05-16 13:15:00,89.37,89.44,89.37,89.42,5644.0,89.37,89.44,89.37,89.42,5644.0
2025-05-16 13:20:00,89.42,89.54,89.4,89.51,12293.0,89.42,89.54,89.4,89.51,12293.0
2025-05-16 13:25:00,89.54,89.54,89.41,89.43,4403.0,89.54,89.54,89.41,89.43,4403.0
2025-05-16 13:30:00,89.41,89.41,89.34,89.34,4695.0,89.41,89.41,89.34,89.34,4695.0
2025-05-16 13:35:00,89.37,89.38,89.32,89.32,4595.0,89.37,89.38,89.32,89.32,4595.0
2025-05-16 13:40:00,89.37,89.37,89.27,89.31,4072.0,89.37,89.37,89.27,89.31,4072.0
2025-05-16 13:45:00,89.32,89.35,89.3,89.31,4368.0,89.32,89.35,89.3,89.31,4368.0
2025-05-16 13:50:00,89.3,89.33,89.26,89.28,8126.0,89.3,89.33,89.26,89.28,8126.0
2025-05-16 13:55:00,89.29,89.34,89.25,89.31,4719.0,89.29,89.34,89.25,89.31,4719.0
2025-05-16 14:00:00,89.31,89.42,89.29,89.41,4795.0,89.31,89.42,89.29,89.41,4795.0
2025-05-16 14:05:00,89.39,89.5,89.39,89.47,6191.0,89.39,89.5,89.39,89.47,6191.0
2025-05-16 14:10:00,89.47,89.5,89.44,89.5,3787.0,89.47,89.5,89.44,89.5,3787.0
2025-05-16 14:15:00,89.5,89.54,89.44,89.51,12981.0,89.5,89.54,89.44,89.51,12981.0
2025-05-16 14:20:00,89.5,89.59,89.5,89.59,6570.0,89.5,89.59,89.5,89.59,6570.0
2025-05-16 14:25:00,89.6,89.75,89.6,89.75,19465.0,89.6,89.75,89.6,89.75,19465.0
2025-05-16 14:30:00,89.72,89.72,89.6,89.6,7688.0,89.72,89.72,89.6,89.6,7688.0
2025-05-16 14:35:00,89.61,89.62,89.56,89.59,7815.0,89.61,89.62,89.56,89.59,7815.0
2025-05-16 14:40:00,89.58,89.69,89.58,89.68,6919.0,89.58,89.69,89.58,89.68,6919.0
2025-05-16 14:45:00,89.69,89.72,89.66,89.7,3618.0,89.69,89.72,89.66,89.7,3618.0
2025-05-16 14:50:00,89.7,89.7,89.64,89.64,4785.0,89.7,89.7,89.64,89.64,4785.0
2025-05-16 14:55:00,89.63,89.73,89.63,89.67,11902.0,89.63,89.73,89.63,89.67,11902.0
2025-05-16 15:00:00,89.67,89.69,89.65,89.67,12585.0,89.67,89.69,89.65,89.67,12585.0
2025-05-16 15:05:00,89.68,89.7,89.59,89.65,32760.0,89.68,89.7,89.59,89.65,32760.0
2025-05-16 15:10:00,89.65,89.67,89.63,89.64,11065.0,89.65,89.67,89.63,89.64,11065.0
2025-05-16 15:15:00,89.63,89.63,89.5,89.51,11864.0,89.63,89.63,89.5,89.51,11864.0
2025-05-16 15:20:00,89.5,89.63,89.5,89.55,23538.0,89.5,89.63,89.5,89.55,23538.0
2025-05-16 15:25:00,89.55,89.56,89.46,89.5,7958.0,89.55,89.56,89.46,89.5,7958.0
2025-05-16 15:30:00,89.48,89.55,89.46,89.51,10168.0,89.48,89.55,89.46,89.51,10168.0
2025-05-16 15:35:00,89.54,89.54,89.49,89.54,6443.0,89.54,89.54,89.49,89.54,6443.0
2025-05-16 15:40:00,89.54,89.54,89.47,89.52,13352.0,89.54,89.54,89.47,89.52,13352.0
2025-05-16 15:45:00,89.51,89.6,89.45,89.54,17991.0,89.51,89.6,89.45,89.54,17991.0
2025-05-16 15:50:00,89.55,89.63,89.49,89.51,37425.0,89.55,89.63,89.49,89.51,37425.0
2025-05-16 15:55:00,89.52,89.56,89.34,89.34,118629.0,89.52,89.56,89.34,89.34,118629.0
2025-05-19 09:30:00,87.7,88.37,87.61,88.32,198976.0,87.7,88.37,87.61,88.32,198976.0
2025-05-19 09:35:00,88.33,88.55,88.25,88.39,47624.0,88.33,88.55,88.25,88.39,47624.0
2025-05-19 09:40:00,88.42,88.46,88.25,88.36,32035.0,88.42,88.46,88.25,88.36,32035.0
2025-05-19 09:45:00,88.39,88.53,88.34,88.53,73834.0,88.39,88.53,88.34,88.53,73834.0
2025-05-19 09:50:00,88.52,88.7,88.5,88.68,25016.0,88.52,88.7,88.5,88.68,25016.0
2025-05-19 09:55:00,88.64,88.72,88.54,88.59,18138.0,88.64,88.72,88.54,88.59,18138.0
2025-05-19 10:00:00,88.62,88.81,88.62,88.69,32060.0,88.62,88.81,88.62,88.69,32060.0
2025-05-19 10:05:00,88.69,88.82,88.66,88.79,19941.0,88.69,88.82,88.66,88.79,19941.0
2025-05-19 10:10:00,88.79,88.88,88.65,88.66,15668.0,88.79,88.88,88.65,88.66,15668.0
2025-05-19 10:15:00,88.66,88.79,88.65,88.79,10098.0,88.66,88.79,88.65,88.79,10098.0
2025-05-19 10:20:00,88.8,88.83,88.72,88.73,12743.0,88.8,88.83,88.72,88.73,12743.0
2025-05-19 10:25:00,88.71,88.71,88.57,88.67,12084.0,88.71,88.71,88.57,88.67,12084.0
2025-05-19 10:30:00,88.64,88.7,88.59,88.7,10354.0,88.64,88.7,88.59,88.7,10354.0
2025-05-19 10:35:00,88.73,88.81,88.69,88.75,11745.0,88.73,88.81,88.69,88.75,11745.0
2025-05-19 10:40:00,88.77,88.84,88.76,88.78,7863.0,88.77,88.84,88.76,88.78,7863.0
2025-05-19 10:45:00,88.77,88.81,88.7,88.77,5700.0,88.77,88.81,88.7,88.77,5700.0
2025-05-19 10:50:00,88.72,88.85,88.72,88.84,7839.0,88.72,88.85,88.72,88.84,7839.0
2025-05-19 10:55:00,88.85,88.95,88.85,88.86,5498.0,88.85,88.95,88.85,88.86,5498.0
2025-05-19 11:00:00,88.86,88.9,88.81,88.87,7188.0,88.86,88.9,88.81,88.87,7188.0
2025-05-19 11:05:00,88.85,88.86,88.77,88.78,2726.0,88.85,88.86,88.77,88.78,2726.0
2025-05-19 11:10:00,88.83,89.01,88.76,89.0,9887.0,88.83,89.01,88.76,89.0,9887.0
2025-05-19 11:15:00,88.98,89.08,88.98,89.07,7821.0,88.98,89.08,88.98,89.07,7821.0
2025-05-19 11:20:00,89.08,89.14,89.07,89.14,2041.0,89.08,89.14,89.07,89.14,2041.0
2025-05-19 11:25:00,89.16,89.18,89.08,89.14,7813.0,89.16,89.18,89.08,89.14,7813.0
2025-05-19 11:30:00,89.18,89.31,89.09,89.28,10025.0,89.18,89.31,89.09,89.28,10025.0
2025-05-19 11:35:00,89.23,89.42,89.23,89.37,5489.0,89.23,89.42,89.23,89.37,5489.0
2025-05-19 11:40:00,89.37,89.4,89.28,89.3,10999.0,89.37,89.4,89.28,89.3,10999.0
2025-05-19 11:45:00,89.28,89.32,89.23,89.25,5685.0,89.28,89.32,89.23,89.25,5685.0
2025-05-19 11:50:00,89.25,89.31,89.21,89.3,6629.0,89.25,89.31,89.21,89.3,6629.0
2025-05-19 11:55:00,89.24,89.26,89.15,89.16,6716.0,89.24,89.26,89.15,89.16,6716.0
2025-05-19 12:00:00,89.13,89.17,89.08,89.16,9984.0,89.13,89.17,89.08,89.16,9984.0
2025-05-19 12:05:00,89.15,89.16,89.12,89.14,3049.0,89.15,89.16,89.12,89.14,3049.0
2025-05-19 12:10:00,89.14,89.18,89.1,89.13,3443.0,89.14,89.18,89.1,89.13,3443.0
2025-05-19 12:15:00,89.14,89.15,89.09,89.1,7620.0,89.14,89.15,89.09,89.1,7620.0
2025-05-19 12:20:00,89.11,89.17,89.09,89.16,3437.0,89.11,89.17,89.09,89.16,3437.0
2025-05-19 12:25:00,89.15,89.16,89.13,89.13,2781.0,89.15,89.16,89.13,89.13,2781.0
2025-05-19 12:30:00,89.14,89.15,89.06,89.06,3831.0,89.14,89.15,89.06,89.06,3831.0
2025-05-19 12:35:00,89.06,89.08,88.99,89.05,9822.0,89.06,89.08,88.99,89.05,9822.0
2025-05-19 12:40:00,89.06,89.07,89.03,89.05,8318.0,89.06,89.07,89.03,89.05,8318.0
2025-05-19 12:45:00,89.06,89.09,89.06,89.08,2760.0,89.06,89.09,89.06,89.08,2760.0
2025-05-19 12:50:00,89.1,89.17,89.08,89.16,15331.0,89.1,89.17,89.08,89.16,15331.0
2025-05-19 12:55:00,89.13,89.16,89.08,89.08,7639.0,89.13,89.16,89.08,89.08,7639.0
2025-05-19 13:00:00,89.09,89.16,89.09,89.16,3002.0,89.09,89.16,89.09,89.16,3002.0
2025-05-19 13:05:00,89.16,89.25,89.15,89.25,7045.0,89.16,89.25,89.15,89.25,7045.0
2025-05-19 13:10:00,89.25,89.25,89.14,89.15,10005.0,89.25,89.25,89.14,89.15,10005.0
2025-05-19 13:15:00,89.14,89.15,89.06,89.07,5065.0,89.14,89.15,89.06,89.07,5065.0
2025-05-19 13:20:00,89.06,89.1,89.06,89.1,7972.0,89.06,89.1,89.06,89.1,7972.0
2025-05-19 13:25:00,89.08,89.12,89.06,89.07,2110.0,89.08,89.12,89.06,89.07,2110.0
2025-05-19 13:30:00,89.06,89.14,89.05,89.11,4682.0,89.06,89.14,89.05,89.11,4682.0
2025-05-19 13:35:00,89.12,89.15,89.1,89.13,3604.0,89.12,89.15,89.1,89.13,3604.0
2025-05-19 13:40:00,89.12,89.12,89.01,89.01,2715.0,89.12,89.12,89.01,89.01,2715.0
2025-05-19 13:45:00,89.02,89.04,88.97,88.99,11072.0,89.02,89.04,88.97,88.99,11072.0
2025-05-19 13:50:00,89.0,89.02,88.95,88.95,9316.0,89.0,89.02,88.95,88.95,9316.0
2025-05-19 13:55:00,88.94,88.96,88.93,88.93,4589.0,88.94,88.96,88.93,88.93,4589.0
2025-05-19 14:00:00,88.95,88.96,88.94,88.95,2177.0,88.95,88.96,88.94,88.95,2177.0
2025-05-19 14:05:00,88.95,88.96,88.92,88.94,10706.0,88.95,88.96,88.92,88.94,10706.0
2025-05-19 14:10:00,88.92,88.92,88.88,88.92,5600.0,88.92,88.92,88.88,88.92,5600.0
2025-05-19 14:15:00,88.9,88.9,88.82,88.84,7184.0,88.9,88.9,88.82,88.84,7184.0
2025-05-19 14:20:00,88.83,88.89,88.83,88.89,4763.0,88.83,88.89,88.83,88.89,4763.0
2025-05-19 14:25:00,88.89,88.96,88.87,88.89,10151.0,88.89,88.96,88.87,88.89,10151.0
2025-05-19 14:30:00,88.9,88.99,88.88,88.99,4464.0,88.9,88.99,88.88,88.99,4464.0
2025-05-19 14:35:00,88.98,89.04,88.98,89.03,3324.0,88.98,89.04,88.98,89.03,3324.0
2025-05-19 14:40:00,89.03,89.04,88.96,88.99,4000.0,89.03,89.04,88.96,88.99,4000.0
2025-05-19 14:45:00,88.97,89.01,88.97,88.98,2045.0,88.97,89.01,88.97,88.98,2045.0
2025-05-19 14:50:00,89.0,89.08,88.99,89.0,7448.0,89.0,89.08,88.99,89.0,7448.0
2025-05-19 14:55:00,89.01,89.05,88.96,88.96,15374.0,89.01,89.05,88.96,88.96,15374.0
2025-05-19 15:00:00,88.97,89.04,88.96,89.04,3934.0,88.97,89.04,88.96,89.04,3934.0
2025-05-19 15:05:00,89.01,89.05,89.01,89.03,4083.0,89.01,89.05,89.01,89.03,4083.0
2025-05-19 15:10:00,89.01,89.06,89.01,89.05,2751.0,89.01,89.06,89.01,89.05,2751.0
2025-05-19 15:15:00,89.05,89.06,89.01,89.04,6142.0,89.05,89.06,89.01,89.04,6142.0
2025-05-19 15:20:00,89.03,89.04,88.99,89.04,5175.0,89.03,89.04,88.99,89.04,5175.0
2025-05-19 15:25:00,89.03,89.03,88.99,89.0,4395.0,89.03,89.03,88.99,89.0,4395.0
2025-05-19 15:30:00,89.0,89.05,88.99,88.99,21720.0,89.0,89.05,88.99,88.99,21720.0
2025-05-19 15:35:00,88.97,89.04,88.97,88.98,9324.0,88.97,89.04,88.97,88.98,9324.0
2025-05-19 15:40:00,88.98,89.01,88.94,88.94,8231.0,88.98,89.01,88.94,88.94,8231.0
2025-05-19 15:45:00,88.93,88.96,88.9,88.94,12415.0,88.93,88.96,88.9,88.94,12415.0
2025-05-19 15:50:00,88.96,89.17,88.96,89.16,23362.0,88.96,89.17,88.96,89.16,23362.0
2025-05-19 15:55:00,89.14,89.26,89.13,89.26,60271.0,89.14,89.26,89.13,89.26,60271.0
2025-05-20 09:30:00,89.41,89.59,89.04,89.28,123944.0,89.41,89.59,89.04,89.28,123944.0
2025-05-20 09:35:00,89.24,89.62,89.17,89.48,54361.0,89.24,89.62,89.17,89.48,54361.0
2025-05-20 09:40:00,89.48,89.75,89.37,89.62,29197.0,89.48,89.75,89.37,89.62,29197.0
2025-05-20 09:45:00,89.63,89.69,89.37,89.54,20547.0,89.63,89.69,89.37,89.54,20547.0
2025-05-20 09:50:00,89.53,89.95,89.53,89.89,28820.0,89.53,89.95,89.53,89.89,28820.0
2025-05-20 09:55:00,89.86,89.94,89.84,89.88,29176.0,89.86,89.94,89.84,89.88,29176.0
2025-05-20 10:00:00,89.87,89.92,89.65,89.68,71695.0,89.87,89.92,89.65,89.68,71695.0
2025-05-20 10:05:00,89.68,89.93,89.68,89.9,23973.0,89.68,89.93,89.68,89.9,23973.0
2025-05-20 10:10:00,89.89,89.93,89.76,89.76,24676.0,89.89,89.93,89.76,89.76,24676.0
2025-05-20 10:15:00,89.79,89.87,89.71,89.82,12753.0,89.79,89.87,89.71,89.82,12753.0
2025-05-20 10:20:00,89.82,89.82,89.63,89.64,14540.0,89.82,89.82,89.63,89.64,14540.0
2025-05-20 10:25:00,89.64,89.64,89.43,89.51,9378.0,89.64,89.64,89.43,89.51,9378.0
2025-05-20 10:30:00,89.49,89.56,89.43,89.52,45499.0,89.49,89.56,89.43,89.52,45499.0
2025-05-20 10:35:00,89.53,89.53,89.35,89.42,28268.0,89.53,89.53,89.35,89.42,28268.0
2025-05-20 10:40:00,89.43,89.5,89.39,89.45,45531.0,89.43,89.5,89.39,89.45,45531.0
2025-05-20 10:45:00,89.46,89.5,89.36,89.39,11735.0,89.46,89.5,89.36,89.39,11735.0
2025-05-20 10:50:00,89.38,89.53,89.36,89.5,15422.0,89.38,89.53,89.36,89.5,15422.0
2025-05-20 10:55:00,89.51,89.57,89.46,89.5,30997.0,89.51,89.57,89.46,89.5,30997.0
2025-05-20 11:00:00,89.5,89.52,89.4,89.45,26173.0,89.5,89.52,89.4,89.45,26173.0
2025-05-20 11:05:00,89.44,89.5,89.38,89.42,16894.0,89.44,89.5,89.38,89.42,16894.0
2025-05-20 11:10:00,89.42,89.57,89.3,89.51,44000.0,89.42,89.57,89.3,89.51,44000.0
2025-05-20 11:15:00,89.52,89.52,89.42,89.45,24409.0,89.52,89.52,89.42,89.45,24409.0
2025-05-20 11:20:00,89.44,89.5,89.44,89.46,14460.0,89.44,89.5,89.44,89.46,14460.0
2025-05-20 11:25:00,89.45,89.6,89.45,89.59,20530.0,89.45,89.6,89.45,89.59,20530.0
2025-05-20 11:30:00,89.59,89.59,89.46,89.49,12252.0,89.59,89.59,89.46,89.49,12252.0
2025-05-20 11:35:00,89.47,89.49,89.4,89.46,21140.0,89.47,89.49,89.4,89.46,21140.0
2025-05-20 11:40:00,89.46,89.54,89.45,89.48,10771.0,89.46,89.54,89.45,89.48,10771.0
2025-05-20 11:45:00,89.48,89.5,89.45,89.48,12347.0,89.48,89.5,89.45,89.48,12347.0
2025-05-20 11:50:00,89.48,89.58,89.44,89.52,12159.0,89.48,89.58,89.44,89.52,12159.0
2025-05-20 11:55:00,89.54,89.72,89.53,89.68,11252.0,89.54,89.72,89.53,89.68,11252.0
2025-05-20 12:00:00,89.67,89.76,89.66,89.72,37137.0,89.67,89.76,89.66,89.72,37137.0
2025-05-20 12:05:00,89.72,89.75,89.69,89.7,10196.0,89.72,89.75,89.69,89.7,10196.0
2025-05-20 12:10:00,89.7,89.72,89.59,89.64,18548.0,89.7,89.72,89.59,89.64,18548.0
2025-05-20 12:15:00,89.64,89.66,89.6,89.63,10979.0,89.64,89.66,89.6,89.63,10979.0
2025-05-20 12:20:00,89.62,89.66,89.55,89.57,10569.0,89.62,89.66,89.55,89.57,10569.0
2025-05-20 12:25:00,89.55,89.62,89.51,89.56,9034.0,89.55,89.62,89.51,89.56,9034.0
2025-05-20 12:30:00,89.57,89.67,89.57,89.64,9404.0,89.57,89.67,89.57,89.64,9404.0
2025-05-20 12:35:00,89.65,89.68,89.6,89.67,7698.0,89.65,89.68,89.6,89.67,7698.0
2025-05-20 12:40:00,89.68,89.68,89.61,89.68,8422.0,89.68,89.68,89.61,89.68,8422.0
2025-05-20 12:45:00,89.67,89.69,89.62,89.69,7694.0,89.67,89.69,89.62,89.69,7694.0
2025-05-20 12:50:00,89.69,89.73,89.69,89.71,19843.0,89.69,89.73,89.69,89.71,19843.0
2025-05-20 12:55:00,89.71,89.73,89.65,89.72,9213.0,89.71,89.73,89.65,89.72,9213.0
2025-05-20 13:00:00,89.71,89.74,89.67,89.74,10450.0,89.71,89.74,89.67,89.74,10450.0
2025-05-20 13:05:00,89.74,89.79,89.74,89.75,8801.0,89.74,89.79,89.74,89.75,8801.0
2025-05-20 13:10:00,89.76,89.82,89.72,89.81,18565.0,89.76,89.82,89.72,89.81,18565.0
2025-05-20 13:15:00,89.8,89.83,89.71,89.71,12657.0,89.8,89.83,89.71,89.71,12657.0
2025-05-20 13:20:00,89.7,89.7,89.59,89.59,6059.0,89.7,89.7,89.59,89.59,6059.0
2025-05-20 13:25:00,89.6,89.61,89.52,89.54,15245.0,89.6,89.61,89.52,89.54,15245.0
2025-05-20 13:30:00,89.55,89.56,89.4,89.43,16149.0,89.55,89.56,89.4,89.43,16149.0
2025-05-20 13:35:00,89.42,89.52,89.4,89.47,22094.0,89.42,89.52,89.4,89.47,22094.0
2025-05-20 13:40:00,89.47,89.63,89.44,89.59,10300.0,89.47,89.63,89.44,89.59,10300.0
2025-05-20 13:45:00,89.55,89.66,89.55,89.59,6847.0,89.55,89.66,89.55,89.59,6847.0
2025-05-20 13:50:00,89.59,89.64,89.56,89.62,7254.0,89.59,89.64,89.56,89.62,7254.0
2025-05-20 13:55:00,89.62,89.63,89.57,89.6,10731.0,89.62,89.63,89.57,89.6,10731.0
2025-05-20 14:00:00,89.57,89.62,89.55,89.62,11653.0,89.57,89.62,89.55,89.62,11653.0
2025-05-20 14:05:00,89.63,89.69,89.63,89.64,7599.0,89.63,89.69,89.63,89.64,7599.0
2025-05-20 14:10:00,89.64,89.7,89.64,89.65,5225.0,89.64,89.7,89.64,89.65,5225.0
2025-05-20 14:15:00,89.64,89.64,89.53,89.63,13053.0,89.64,89.64,89.53,89.63,13053.0
2025-05-20 14:20:00,89.61,89.62,89.47,89.47,10013.0,89.61,89.62,89.47,89.47,10013.0
2025-05-20 14:25:00,89.47,89.48,89.26,89.3,22556.0,89.47,89.48,89.26,89.3,22556.0
2025-05-20 14:30:00,89.3,89.35,89.29,89.34,8007.0,89.3,89.35,89.29,89.34,8007.0
2025-05-20 14:35:00,89.34,89.46,89.33,89.43,11261.0,89.34,89.46,89.33,89.43,11261.0
2025-05-20 14:40:00,89.43,89.48,89.37,89.41,13794.0,89.43,89.48,89.37,89.41,13794.0
2025-05-20 14:45:00,89.42,89.46,89.29,89.3,17155.0,89.42,89.46,89.29,89.3,17155.0
2025-05-20 14:50:00,89.31,89.38,89.3,89.32,20159.0,89.31,89.38,89.3,89.32,20159.0
2025-05-20 14:55:00,89.32,89.36,89.27,89.31,22605.0,89.32,89.36,89.27,89.31,22605.0
2025-05-20 15:00:00,89.31,89.31,89.2,89.21,18477.0,89.31,89.31,89.2,89.21,18477.0
2025-05-20 15:05:00,89.2,89.36,89.19,89.33,26981.0,89.2,89.36,89.19,89.33,26981.0
2025-05-20 15:10:00,89.32,89.34,89.26,89.3,99099.0,89.32,89.34,89.26,89.3,99099.0
2025-05-20 15:15:00,89.3,89.32,89.27,89.29,18851.0,89.3,89.32,89.27,89.29,18851.0
2025-05-20 15:20:00,89.3,89.3,89.26,89.29,21306.0,89.3,89.3,89.26,89.29,21306.0
2025-05-20 15:25:00,89.29,89.33,89.26,89.26,22375.0,89.29,89.33,89.26,89.26,22375.0
2025-05-20 15:30:00,89.27,89.4,89.25,89.36,40367.0,89.27,89.4,89.25,89.36,40367.0
2025-05-20 15:35:00,89.36,89.41,89.32,89.35,32729.0,89.36,89.41,89.32,89.35,32729.0
2025-05-20 15:40:00,89.37,89.37,89.31,89.32,15046.0,89.37,89.37,89.31,89.32,15046.0
2025-05-20 15:45:00,89.32,89.34,89.28,89.29,31126.0,89.32,89.34,89.28,89.29,31126.0
2025-05-20 15:50:00,89.28,89.39,89.26,89.35,52134.0,89.28,89.39,89.26,89.35,52134.0
2025-05-20 15:55:00,89.34,89.39,89.27,89.34,149448.0,89.34,89.39,89.27,89.34,149448.0
2025-05-21 09:30:00,90.95,92.92,90.21,92.48,520436.0,90.95,92.92,90.21,92.48,520436.0
2025-05-21 09:35:00,92.53,95.15,92.35,94.86,592161.0,92.53,95.15,92.35,94.86,592161.0
2025-05-21 09:40:00,94.83,95.05,93.81,94.3,334520.0,94.83,95.05,93.81,94.3,334520.0
2025-05-21 09:45:00,94.27,94.82,93.64,93.68,272513.0,94.27,94.82,93.64,93.68,272513.0
2025-05-21 09:50:00,93.68,94.64,93.6,93.9,307725.0,93.68,94.64,93.6,93.9,307725.0
2025-05-21 09:55:00,93.92,94.17,92.59,92.78,359208.0,93.92,94.17,92.59,92.78,359208.0
2025-05-21 10:00:00,92.77,92.95,91.44,91.56,391120.0,92.77,92.95,91.44,91.56,391120.0
2025-05-21 10:05:00,91.56,91.78,89.22,89.92,665717.0,91.56,91.78,89.22,89.92,665717.0
2025-05-21 10:10:00,89.94,89.97,88.36,89.13,479627.0,89.94,89.97,88.36,89.13,479627.0
2025-05-21 10:15:00,89.07,89.48,88.55,88.75,511608.0,89.07,89.48,88.55,88.75,511608.0
2025-05-21 10:20:00,88.75,89.09,88.27,88.43,217024.0,88.75,89.09,88.27,88.43,217024.0
2025-05-21 10:25:00,88.42,89.53,88.42,89.52,366685.0,88.42,89.53,88.42,89.52,366685.0
2025-05-21 10:30:00,89.5,90.03,89.47,89.87,212903.0,89.5,90.03,89.47,89.87,212903.0
2025-05-21 10:35:00,89.9,90.24,89.55,89.76,182716.0,89.9,90.24,89.55,89.76,182716.0
2025-05-21 10:40:00,89.79,89.79,88.57,89.15,212803.0,89.79,89.79,88.57,89.15,212803.0
2025-05-21 10:45:00,89.16,89.47,88.97,89.29,80221.0,89.16,89.47,88.97,89.29,80221.0
2025-05-21 10:50:00,89.34,89.64,89.11,89.42,132051.0,89.34,89.64,89.11,89.42,132051.0
2025-05-21 10:55:00,89.43,89.59,89.07,89.18,61819.0,89.43,89.59,89.07,89.18,61819.0
2025-05-21 11:00:00,89.13,89.18,88.55,88.56,156320.0,89.13,89.18,88.55,88.56,156320.0
2025-05-21 11:05:00,88.56,88.82,88.45,88.5,85925.0,88.56,88.82,88.45,88.5,85925.0
2025-05-21 11:10:00,88.52,88.91,88.48,88.63,88915.0,88.52,88.91,88.48,88.63,88915.0
2025-05-21 11:15:00,88.64,88.98,88.63,88.75,127337.0,88.64,88.98,88.63,88.75,127337.0
2025-05-21 11:20:00,88.67,89.12,88.59,89.06,61209.0,88.67,89.12,88.59,89.06,61209.0
2025-05-21 11:25:00,89.05,89.07,87.75,87.88,217797.0,89.05,89.07,87.75,87.88,217797.0
2025-05-21 11:30:00,87.91,87.92,87.3,87.39,286021.0,87.91,87.92,87.3,87.39,286021.0
2025-05-21 11:35:00,87.36,87.7,87.05,87.3,238098.0,87.36,87.7,87.05,87.3,238098.0
2025-05-21 11:40:00,87.28,87.74,87.25,87.69,83790.0,87.28,87.74,87.25,87.69,83790.0
2025-05-21 11:45:00,87.74,87.92,87.5,87.55,106818.0,87.74,87.92,87.5,87.55,106818.0
2025-05-21 11:50:00,87.59,87.64,87.26,87.41,82111.0,87.59,87.64,87.26,87.41,82111.0
2025-05-21 11:55:00,87.35,87.4,86.91,86.92,171725.0,87.35,87.4,86.91,86.92,171725.0
2025-05-21 12:00:00,86.92,86.96,86.08,86.41,419347.0,86.92,86.96,86.08,86.41,419347.0
2025-05-21 12:05:00,86.4,86.87,86.4,86.77,177736.0,86.4,86.87,86.4,86.77,177736.0
2025-05-21 12:10:00,86.78,86.98,86.62,86.84,106795.0,86.78,86.98,86.62,86.84,106795.0
2025-05-21 12:15:00,86.81,86.84,86.32,86.43,78619.0,86.81,86.84,86.32,86.43,78619.0
2025-05-21 12:20:00,86.45,86.79,86.41,86.74,79606.0,86.45,86.79,86.41,86.74,79606.0
2025-05-21 12:25:00,86.77,86.88,86.63,86.7,103508.0,86.77,86.88,86.63,86.7,103508.0
2025-05-21 12:30:00,86.7,86.91,86.7,86.78,75758.0,86.7,86.91,86.7,86.78,75758.0
2025-05-21 12:35:00,86.8,86.97,86.75,86.87,71446.0,86.8,86.97,86.75,86.87,71446.0
2025-05-21 12:40:00,86.87,87.17,86.79,87.1,84412.0,86.87,87.17,86.79,87.1,84412.0
2025-05-21 12:45:00,87.11,87.13,86.83,86.86,50760.0,87.11,87.13,86.83,86.86,50760.0
2025-05-21 12:50:00,86.86,86.9,86.68,86.8,45628.0,86.86,86.9,86.68,86.8,45628.0
2025-05-21 12:55:00,86.79,86.86,86.59,86.65,56021.0,86.79,86.86,86.59,86.65,56021.0
2025-05-21 13:00:00,86.65,86.76,86.5,86.75,80171.0,86.65,86.76,86.5,86.75,80171.0
2025-05-21 13:05:00,86.8,86.92,86.76,86.84,31395.0,86.8,86.92,86.76,86.84,31395.0
2025-05-21 13:10:00,86.85,86.85,86.4,86.55,221799.0,86.85,86.85,86.4,86.55,221799.0
2025-05-21 13:15:00,86.56,86.58,86.32,86.44,73848.0,86.56,86.58,86.32,86.44,73848.0
2025-05-21 13:20:00,86.44,86.48,86.15,86.23,100014.0,86.44,86.48,86.15,86.23,100014.0
2025-05-21 13:25:00,86.2,86.2,85.93,85.94,136678.0,86.2,86.2,85.93,85.94,136678.0
2025-05-21 13:30:00,85.92,86.5,85.81,86.42,83805.0,85.92,86.5,85.81,86.42,83805.0
2025-05-21 13:35:00,86.42,86.65,86.38,86.62,51465.0,86.42,86.65,86.38,86.62,51465.0
2025-05-21 13:40:00,86.62,86.65,86.25,86.26,56983.0,86.62,86.65,86.25,86.26,56983.0
2025-05-21 13:45:00,86.24,86.26,85.73,85.86,71071.0,86.24,86.26,85.73,85.86,71071.0
2025-05-21 13:50:00,85.82,85.87,85.66,85.69,51224.0,85.82,85.87,85.66,85.69,51224.0
2025-05-21 13:55:00,85.66,85.8,85.65,85.79,47021.0,85.66,85.8,85.65,85.79,47021.0
2025-05-21 14:00:00,85.76,85.95,85.67,85.83,61170.0,85.76,85.95,85.67,85.83,61170.0
2025-05-21 14:05:00,85.79,86.1,85.73,86.09,49686.0,85.79,86.1,85.73,86.09,49686.0
2025-05-21 14:10:00,86.11,86.11,85.84,85.96,46774.0,86.11,86.11,85.84,85.96,46774.0
2025-05-21 14:15:00,85.91,86.03,85.79,85.87,27338.0,85.91,86.03,85.79,85.87,27338.0
2025-05-21 14:20:00,85.86,85.89,85.6,85.81,57762.0,85.86,85.89,85.6,85.81,57762.0
2025-05-21 14:25:00,85.79,86.15,85.77,86.09,46166.0,85.79,86.15,85.77,86.09,46166.0
2025-05-21 14:30:00,86.02,86.07,85.96,86.0,20599.0,86.02,86.07,85.96,86.0,20599.0
2025-05-21 14:35:00,86.0,86.07,85.9,86.04,34889.0,86.0,86.07,85.9,86.04,34889.0
2025-05-21 14:40:00,86.04,86.15,85.94,86.1,38950.0,86.04,86.15,85.94,86.1,38950.0
2025-05-21 14:45:00,86.08,86.09,85.88,85.97,36937.0,86.08,86.09,85.88,85.97,36937.0
2025-05-21 14:50:00,85.97,86.0,85.86,85.92,38146.0,85.97,86.0,85.86,85.92,38146.0
2025-05-21 14:55:00,85.94,86.01,85.84,85.86,65389.0,85.94,86.01,85.84,85.86,65389.0
2025-05-21 15:00:00,85.84,85.88,85.75,85.87,47383.0,85.84,85.88,85.75,85.87,47383.0
2025-05-21 15:05:00,85.87,85.9,85.61,85.63,88899.0,85.87,85.9,85.61,85.63,88899.0
2025-05-21 15:10:00,85.63,85.71,85.41,85.66,125123.0,85.63,85.71,85.41,85.66,125123.0
2025-05-21 15:15:00,85.64,85.88,85.59,85.82,59026.0,85.64,85.88,85.59,85.82,59026.0
2025-05-21 15:20:00,85.82,85.82,85.52,85.55,59670.0,85.82,85.82,85.52,85.55,59670.0
2025-05-21 15:25:00,85.55,85.73,85.54,85.66,50047.0,85.55,85.73,85.54,85.66,50047.0
2025-05-21 15:30:00,85.67,85.83,85.62,85.79,65591.0,85.67,85.83,85.62,85.79,65591.0
2025-05-21 15:35:00,85.77,85.88,85.71,85.84,77156.0,85.77,85.88,85.71,85.84,77156.0
2025-05-21 15:40:00,85.86,85.89,85.51,85.57,82688.0,85.86,85.89,85.51,85.57,82688.0
2025-05-21 15:45:00,85.56,85.59,85.2,85.31,104146.0,85.56,85.59,85.2,85.31,104146.0
2025-05-21 15:50:00,85.34,85.64,85.33,85.56,170144.0,85.34,85.64,85.33,85.56,170144.0
2025-05-21 15:55:00,85.58,85.62,85.4,85.48,364617.0,85.58,85.62,85.4,85.48,364617.0
2025-05-22 09:30:00,84.56,84.69,83.75,83.84,293366.0,84.56,84.69,83.75,83.84,293366.0
2025-05-22 09:35:00,83.83,84.09,83.48,83.7,204722.0,83.83,84.09,83.48,83.7,204722.0
2025-05-22 09:40:00,83.75,84.16,83.74,84.06,51780.0,83.75,84.16,83.74,84.06,51780.0
2025-05-22 09:45:00,84.08,84.32,84.07,84.22,83555.0,84.08,84.32,84.07,84.22,83555.0
2025-05-22 09:50:00,84.18,84.34,84.05,84.33,63884.0,84.18,84.34,84.05,84.33,63884.0
2025-05-22 09:55:00,84.34,84.49,84.17,84.41,90696.0,84.34,84.49,84.17,84.41,90696.0
2025-05-22 10:00:00,84.44,84.62,84.4,84.53,39360.0,84.44,84.62,84.4,84.53,39360.0
2025-05-22 10:05:00,84.51,84.75,84.46,84.68,84069.0,84.51,84.75,84.46,84.68,84069.0
2025-05-22 10:10:00,84.68,84.75,84.47,84.55,72380.0,84.68,84.75,84.47,84.55,72380.0
2025-05-22 10:15:00,84.58,84.78,84.53,84.73,33698.0,84.58,84.78,84.53,84.73,33698.0
2025-05-22 10:20:00,84.72,84.84,84.6,84.62,50589.0,84.72,84.84,84.6,84.62,50589.0
2025-05-22 10:25:00,84.68,84.86,84.62,84.81,21549.0,84.68,84.86,84.62,84.81,21549.0
2025-05-22 10:30:00,84.79,84.96,84.79,84.81,44551.0,84.79,84.96,84.79,84.81,44551.0
2025-05-22 10:35:00,84.79,84.87,84.62,84.67,23095.0,84.79,84.87,84.62,84.67,23095.0
2025-05-22 10:40:00,84.65,84.75,84.61,84.75,37515.0,84.65,84.75,84.61,84.75,37515.0
2025-05-22 10:45:00,84.73,84.8,84.55,84.56,40392.0,84.73,84.8,84.55,84.56,40392.0
2025-05-22 10:50:00,84.59,84.6,84.4,84.47,30795.0,84.59,84.6,84.4,84.47,30795.0
2025-05-22 10:55:00,84.45,84.57,84.34,84.56,28479.0,84.45,84.57,84.34,84.56,28479.0
2025-05-22 11:00:00,84.56,84.61,84.49,84.51,25659.0,84.56,84.61,84.49,84.51,25659.0
2025-05-22 11:05:00,84.51,84.52,84.32,84.38,27212.0,84.51,84.52,84.32,84.38,27212.0
2025-05-22 11:10:00,84.39,84.53,84.36,84.42,31609.0,84.39,84.53,84.36,84.42,31609.0
2025-05-22 11:15:00,84.41,84.45,84.36,84.42,25036.0,84.41,84.45,84.36,84.42,25036.0
2025-05-22 11:20:00,84.42,84.62,84.34,84.6,41536.0,84.42,84.62,84.34,84.6,41536.0
2025-05-22 11:25:00,84.56,84.62,84.36,84.39,51059.0,84.56,84.62,84.36,84.39,51059.0
2025-05-22 11:30:00,84.39,84.58,84.35,84.56,27023.0,84.39,84.58,84.35,84.56,27023.0
2025-05-22 11:35:00,84.56,84.63,84.43,84.45,24144.0,84.56,84.63,84.43,84.45,24144.0
2025-05-22 11:40:00,84.45,84.51,84.35,84.35,16488.0,84.45,84.51,84.35,84.35,16488.0
2025-05-22 11:45:00,84.34,84.36,84.29,84.31,21716.0,84.34,84.36,84.29,84.31,21716.0
2025-05-22 11:50:00,84.31,84.36,84.3,84.34,32656.0,84.31,84.36,84.3,84.34,32656.0
2025-05-22 11:55:00,84.32,84.38,84.27,84.34,19742.0,84.32,84.38,84.27,84.34,19742.0
2025-05-22 12:00:00,84.34,84.37,84.31,84.34,15227.0,84.34,84.37,84.31,84.34,15227.0
2025-05-22 12:05:00,84.34,84.47,84.24,84.38,38687.0,84.34,84.47,84.24,84.38,38687.0
2025-05-22 12:10:00,84.36,84.5,84.36,84.48,27522.0,84.36,84.5,84.36,84.48,27522.0
2025-05-22 12:15:00,84.48,84.53,84.4,84.41,23491.0,84.48,84.53,84.4,84.41,23491.0
2025-05-22 12:20:00,84.39,84.42,84.31,84.37,29123.0,84.39,84.42,84.31,84.37,29123.0
2025-05-22 12:25:00,84.37,84.47,84.37,84.4,17571.0,84.37,84.47,84.37,84.4,17571.0
2025-05-22 12:30:00,84.43,84.48,84.37,84.44,28131.0,84.43,84.48,84.37,84.44,28131.0
2025-05-22 12:35:00,84.44,84.51,84.44,84.48,19182.0,84.44,84.51,84.44,84.48,19182.0
2025-05-22 12:40:00,84.48,84.5,84.37,84.41,15597.0,84.48,84.5,84.37,84.41,15597.0
2025-05-22 12:45:00,84.4,84.42,84.35,84.38,14372.0,84.4,84.42,84.35,84.38,14372.0
2025-05-22 12:50:00,84.39,84.41,84.33,84.39,10644.0,84.39,84.41,84.33,84.39,10644.0
2025-05-22 12:55:00,84.37,84.39,84.28,84.29,16014.0,84.37,84.39,84.28,84.29,16014.0
2025-05-22 13:00:00,84.27,84.39,84.27,84.39,9601.0,84.27,84.39,84.27,84.39,9601.0
2025-05-22 13:05:00,84.39,84.39,84.3,84.35,11251.0,84.39,84.39,84.3,84.35,11251.0
2025-05-22 13:10:00,84.34,84.36,84.28,84.29,9127.0,84.34,84.36,84.28,84.29,9127.0
2025-05-22 13:15:00,84.3,84.39,84.29,84.33,11991.0,84.3,84.39,84.29,84.33,11991.0
2025-05-22 13:20:00,84.33,84.35,84.3,84.34,7040.0,84.33,84.35,84.3,84.34,7040.0
2025-05-22 13:25:00,84.35,84.38,84.29,84.31,12336.0,84.35,84.38,84.29,84.31,12336.0
2025-05-22 13:30:00,84.31,84.34,84.25,84.31,14350.0,84.31,84.34,84.25,84.31,14350.0
2025-05-22 13:35:00,84.31,84.32,84.21,84.27,23508.0,84.31,84.32,84.21,84.27,23508.0
2025-05-22 13:40:00,84.26,84.52,84.26,84.46,42077.0,84.26,84.52,84.26,84.46,42077.0
2025-05-22 13:45:00,84.47,84.52,84.44,84.44,16833.0,84.47,84.52,84.44,84.44,16833.0
2025-05-22 13:50:00,84.44,84.53,84.43,84.47,19911.0,84.44,84.53,84.43,84.47,19911.0
2025-05-22 13:55:00,84.49,84.54,84.45,84.45,10371.0,84.49,84.54,84.45,84.45,10371.0
2025-05-22 14:00:00,84.44,84.44,84.34,84.38,8647.0,84.44,84.44,84.34,84.38,8647.0
2025-05-22 14:05:00,84.39,84.46,84.38,84.45,16861.0,84.39,84.46,84.38,84.45,16861.0
2025-05-22 14:10:00,84.43,84.67,84.43,84.64,47808.0,84.43,84.67,84.43,84.64,47808.0
2025-05-22 14:15:00,84.64,84.67,84.56,84.6,14090.0,84.64,84.67,84.56,84.6,14090.0
2025-05-22 14:20:00,84.6,84.83,84.56,84.65,87038.0,84.6,84.83,84.56,84.65,87038.0
2025-05-22 14:25:00,84.66,84.77,84.63,84.77,36926.0,84.66,84.77,84.63,84.77,36926.0
2025-05-22 14:30:00,84.76,84.87,84.68,84.78,28914.0,84.76,84.87,84.68,84.78,28914.0
2025-05-22 14:35:00,84.79,84.88,84.65,84.71,22075.0,84.79,84.88,84.65,84.71,22075.0
2025-05-22 14:40:00,84.71,84.73,84.66,84.7,16449.0,84.71,84.73,84.66,84.7,16449.0
2025-05-22 14:45:00,84.7,84.75,84.57,84.57,21631.0,84.7,84.75,84.57,84.57,21631.0
2025-05-22 14:50:00,84.59,84.61,84.51,84.53,22651.0,84.59,84.61,84.51,84.53,22651.0
2025-05-22 14:55:00,84.54,84.61,84.48,84.54,26690.0,84.54,84.61,84.48,84.54,26690.0
2025-05-22 15:00:00,84.55,84.59,84.51,84.52,6300.0,84.55,84.59,84.51,84.52,6300.0
2025-05-22 15:05:00,84.52,84.52,84.46,84.48,9152.0,84.52,84.52,84.46,84.48,9152.0
2025-05-22 15:10:00,84.49,84.52,84.44,84.46,8859.0,84.49,84.52,84.44,84.46,8859.0
2025-05-22 15:15:00,84.48,84.51,84.44,84.49,16843.0,84.48,84.51,84.44,84.49,16843.0
2025-05-22 15:20:00,84.49,84.55,84.37,84.48,34262.0,84.49,84.55,84.37,84.48,34262.0
2025-05-22 15:25:00,84.48,84.56,84.4,84.5,31164.0,84.48,84.56,84.4,84.5,31164.0
2025-05-22 15:30:00,84.51,84.54,84.45,84.47,29268.0,84.51,84.54,84.45,84.47,29268.0
2025-05-22 15:35:00,84.49,84.5,84.42,84.49,23678.0,84.49,84.5,84.42,84.49,23678.0
2025-05-22 15:40:00,84.48,84.5,84.37,84.42,42998.0,84.48,84.5,84.37,84.42,42998.0
2025-05-22 15:45:00,84.41,84.44,84.34,84.37,41397.0,84.41,84.44,84.34,84.37,41397.0
2025-05-22 15:50:00,84.39,84.49,84.28,84.32,67056.0,84.39,84.49,84.28,84.32,67056.0
2025-05-22 15:55:00,84.33,84.37,83.97,84.07,279452.0,84.33,84.37,83.97,84.07,279452.0
2025-05-23 09:30:00,83.7,83.81,83.18,83.81,165887.0,83.7,83.81,83.18,83.81,165887.0
2025-05-23 09:35:00,83.82,84.02,83.7,83.7,83938.0,83.82,84.02,83.7,83.7,83938.0
2025-05-23 09:40:00,83.7,83.81,83.61,83.75,76607.0,83.7,83.81,83.61,83.75,76607.0
2025-05-23 09:45:00,83.76,83.77,83.5,83.6,60093.0,83.76,83.77,83.5,83.6,60093.0
2025-05-23 09:50:00,83.61,83.89,83.59,83.8,22364.0,83.61,83.89,83.59,83.8,22364.0
2025-05-23 09:55:00,83.81,83.88,83.68,83.71,41243.0,83.81,83.88,83.68,83.71,41243.0
2025-05-23 10:00:00,83.7,84.12,83.67,84.08,53582.0,83.7,84.12,83.67,84.08,53582.0
2025-05-23 10:05:00,84.09,84.14,83.95,84.07,44472.0,84.09,84.14,83.95,84.07,44472.0
2025-05-23 10:10:00,84.09,84.18,83.96,84.12,27129.0,84.09,84.18,83.96,84.12,27129.0
2025-05-23 10:15:00,84.13,84.29,84.1,84.28,37914.0,84.13,84.29,84.1,84.28,37914.0
2025-05-23 10:20:00,84.29,84.42,84.23,84.4,64503.0,84.29,84.42,84.23,84.4,64503.0
2025-05-23 10:25:00,84.39,84.39,83.97,84.06,38415.0,84.39,84.39,83.97,84.06,38415.0
2025-05-23 10:30:00,84.08,84.23,84.0,84.2,40352.0,84.08,84.23,84.0,84.2,40352.0
2025-05-23 10:35:00,84.18,84.34,84.16,84.21,25659.0,84.18,84.34,84.16,84.21,25659.0
2025-05-23 10:40:00,84.2,84.23,84.13,84.23,11515.0,84.2,84.23,84.13,84.23,11515.0
2025-05-23 10:45:00,84.2,84.23,83.9,83.9,24664.0,84.2,84.23,83.9,83.9,24664.0
2025-05-23 10:50:00,83.89,83.93,83.73,83.75,45953.0,83.89,83.93,83.73,83.75,45953.0
2025-05-23 10:55:00,83.75,83.85,83.73,83.79,14394.0,83.75,83.85,83.73,83.79,14394.0
2025-05-23 11:00:00,83.82,83.98,83.81,83.92,33886.0,83.82,83.98,83.81,83.92,33886.0
2025-05-23 11:05:00,83.91,84.0,83.86,83.98,16010.0,83.91,84.0,83.86,83.98,16010.0
2025-05-23 11:10:00,84.0,84.05,83.9,83.9,25100.0,84.0,84.05,83.9,83.9,25100.0
2025-05-23 11:15:00,83.89,83.89,83.75,83.75,21890.0,83.89,83.89,83.75,83.75,21890.0
2025-05-23 11:20:00,83.75,83.8,83.74,83.79,15531.0,83.75,83.8,83.74,83.79,15531.0
2025-05-23 11:25:00,83.79,83.9,83.77,83.86,15589.0,83.79,83.9,83.77,83.86,15589.0
2025-05-23 11:30:00,83.87,83.92,83.85,83.88,12081.0,83.87,83.92,83.85,83.88,12081.0
2025-05-23 11:35:00,83.88,84.0,83.87,83.89,17427.0,83.88,84.0,83.87,83.89,17427.0
2025-05-23 11:40:00,83.88,83.89,83.78,83.89,15681.0,83.88,83.89,83.78,83.89,15681.0
2025-05-23 11:45:00,83.89,83.91,83.78,83.8,12787.0,83.89,83.91,83.78,83.8,12787.0
2025-05-23 11:50:00,83.8,83.86,83.76,83.86,21853.0,83.8,83.86,83.76,83.86,21853.0
2025-05-23 11:55:00,83.87,83.87,83.69,83.7,30960.0,83.87,83.87,83.69,83.7,30960.0
2025-05-23 12:00:00,83.7,83.8,83.64,83.69,14491.0,83.7,83.8,83.64,83.69,14491.0
2025-05-23 12:05:00,83.68,83.77,83.67,83.71,17699.0,83.68,83.77,83.67,83.71,17699.0
2025-05-23 12:10:00,83.69,83.71,83.63,83.64,15345.0,83.69,83.71,83.63,83.64,15345.0
2025-05-23 12:15:00,83.64,83.72,83.61,83.69,13623.0,83.64,83.72,83.61,83.69,13623.0
2025-05-23 12:20:00,83.67,83.76,83.67,83.74,7063.0,83.67,83.76,83.67,83.74,7063.0
2025-05-23 12:25:00,83.76,83.78,83.65,83.67,21935.0,83.76,83.78,83.65,83.67,21935.0
2025-05-23 12:30:00,83.66,83.67,83.52,83.54,37779.0,83.66,83.67,83.52,83.54,37779.0
2025-05-23 12:35:00,83.54,83.68,83.48,83.66,48170.0,83.54,83.68,83.48,83.66,48170.0
2025-05-23 12:40:00,83.67,83.67,83.58,83.62,22967.0,83.67,83.67,83.58,83.62,22967.0
2025-05-23 12:45:00,83.64,83.7,83.61,83.67,8361.0,83.64,83.7,83.61,83.67,8361.0
2025-05-23 12:50:00,83.67,83.68,83.53,83.62,39919.0,83.67,83.68,83.53,83.62,39919.0
2025-05-23 12:55:00,83.61,83.61,83.54,83.55,17878.0,83.61,83.61,83.54,83.55,17878.0
2025-05-23 13:00:00,83.56,83.65,83.55,83.64,12043.0,83.56,83.65,83.55,83.64,12043.0
2025-05-23 13:05:00,83.66,83.78,83.65,83.78,9324.0,83.66,83.78,83.65,83.78,9324.0
2025-05-23 13:10:00,83.77,83.86,83.76,83.84,23118.0,83.77,83.86,83.76,83.84,23118.0
2025-05-23 13:15:00,83.86,83.94,83.84,83.88,10431.0,83.86,83.94,83.84,83.88,10431.0
2025-05-23 13:20:00,83.89,83.92,83.87,83.91,9149.0,83.89,83.92,83.87,83.91,9149.0
2025-05-23 13:25:00,83.91,83.99,83.87,83.96,26699.0,83.91,83.99,83.87,83.96,26699.0
2025-05-23 13:30:00,83.94,83.98,83.91,83.95,19248.0,83.94,83.98,83.91,83.95,19248.0
2025-05-23 13:35:00,83.94,83.97,83.9,83.93,8460.0,83.94,83.97,83.9,83.93,8460.0
2025-05-23 13:40:00,83.92,83.93,83.85,83.86,8579.0,83.92,83.93,83.85,83.86,8579.0
2025-05-23 13:45:00,83.85,83.93,83.85,83.86,11961.0,83.85,83.93,83.85,83.86,11961.0
2025-05-23 13:50:00,83.88,83.88,83.84,83.87,19366.0,83.88,83.88,83.84,83.87,19366.0
2025-05-23 13:55:00,83.88,83.88,83.78,83.79,17386.0,83.88,83.88,83.78,83.79,17386.0
2025-05-23 14:00:00,83.8,83.97,83.79,83.97,12128.0,83.8,83.97,83.79,83.97,12128.0
2025-05-23 14:05:00,83.99,84.0,83.96,84.0,14824.0,83.99,84.0,83.96,84.0,14824.0
2025-05-23 14:10:00,84.01,84.1,83.97,84.1,17761.0,84.01,84.1,83.97,84.1,17761.0
2025-05-23 14:15:00,84.11,84.12,84.0,84.0,14630.0,84.11,84.12,84.0,84.0,14630.0
2025-05-23 14:20:00,83.99,84.0,83.91,83.94,16262.0,83.99,84.0,83.91,83.94,16262.0
2025-05-23 14:25:00,83.95,84.07,83.94,84.02,6480.0,83.95,84.07,83.94,84.02,6480.0
2025-05-23 14:30:00,84.02,84.05,83.9,83.9,8136.0,84.02,84.05,83.9,83.9,8136.0
2025-05-23 14:35:00,83.91,83.99,83.91,83.94,19058.0,83.91,83.99,83.91,83.94,19058.0
2025-05-23 14:40:00,83.93,83.94,83.88,83.88,8038.0,83.93,83.94,83.88,83.88,8038.0
2025-05-23 14:45:00,83.87,83.87,83.78,83.85,11047.0,83.87,83.87,83.78,83.85,11047.0
2025-05-23 14:50:00,83.85,83.87,83.82,83.84,10095.0,83.85,83.87,83.82,83.84,10095.0
2025-05-23 14:55:00,83.84,83.85,83.75,83.75,10243.0,83.84,83.85,83.75,83.75,10243.0
2025-05-23 15:00:00,83.75,83.76,83.7,83.72,7773.0,83.75,83.76,83.7,83.72,7773.0
2025-05-23 15:05:00,83.74,83.84,83.71,83.84,20040.0,83.74,83.84,83.71,83.84,20040.0
2025-05-23 15:10:00,83.85,83.88,83.83,83.85,23457.0,83.85,83.88,83.83,83.85,23457.0
2025-05-23 15:15:00,83.84,83.84,83.76,83.78,13785.0,83.84,83.84,83.76,83.78,13785.0
2025-05-23 15:20:00,83.77,83.82,83.74,83.82,17380.0,83.77,83.82,83.74,83.82,17380.0
2025-05-23 15:25:00,83.81,83.81,83.75,83.77,14777.0,83.81,83.81,83.75,83.77,14777.0
2025-05-23 15:30:00,83.77,83.84,83.74,83.79,34129.0,83.77,83.84,83.74,83.79,34129.0
2025-05-23 15:35:00,83.79,83.87,83.77,83.84,18132.0,83.79,83.87,83.77,83.84,18132.0
2025-05-23 15:40:00,83.85,84.01,83.83,84.01,80189.0,83.85,84.01,83.83,84.01,80189.0
2025-05-23 15:45:00,84.0,84.02,83.89,83.92,42382.0,84.0,84.02,83.89,83.92,42382.0
2025-05-23 15:50:00,83.91,83.97,83.85,83.87,57413.0,83.91,83.97,83.85,83.87,57413.0
2025-05-23 15:55:00,83.86,83.93,83.76,83.81,132718.0,83.86,83.93,83.76,83.81,132718.0
2025-05-27 09:30:00,83.31,84.37,83.2,84.34,253760.0,83.31,84.37,83.2,84.34,253760.0
2025-05-27 09:35:00,84.33,84.67,84.27,84.33,122869.0,84.33,84.67,84.27,84.33,122869.0
2025-05-27 09:40:00,84.33,84.58,84.17,84.43,80983.0,84.33,84.58,84.17,84.43,80983.0
2025-05-27 09:45:00,84.3,84.46,84.08,84.09,30394.0,84.3,84.46,84.08,84.09,30394.0
2025-05-27 09:50:00,84.14,84.59,84.14,84.48,49929.0,84.14,84.59,84.14,84.48,49929.0
2025-05-27 09:55:00,84.5,84.53,84.24,84.38,65018.0,84.5,84.53,84.24,84.38,65018.0
2025-05-27 10:00:00,84.34,84.62,84.22,84.23,59915.0,84.34,84.62,84.22,84.23,59915.0
2025-05-27 10:05:00,84.24,84.31,84.07,84.13,19197.0,84.24,84.31,84.07,84.13,19197.0
2025-05-27 10:10:00,84.11,84.15,84.02,84.06,18425.0,84.11,84.15,84.02,84.06,18425.0
2025-05-27 10:15:00,84.05,84.2,84.02,84.13,16965.0,84.05,84.2,84.02,84.13,16965.0
2025-05-27 10:20:00,84.12,84.22,84.04,84.2,22859.0,84.12,84.22,84.04,84.2,22859.0
2025-05-27 10:25:00,84.2,84.23,83.83,83.83,27076.0,84.2,84.23,83.83,83.83,27076.0
2025-05-27 10:30:00,83.83,83.9,83.79,83.86,29626.0,83.83,83.9,83.79,83.86,29626.0
2025-05-27 10:35:00,83.86,83.95,83.84,83.93,16730.0,83.86,83.95,83.84,83.93,16730.0
2025-05-27 10:40:00,83.95,84.05,83.9,84.05,20808.0,83.95,84.05,83.9,84.05,20808.0
2025-05-27 10:45:00,84.05,84.06,83.9,84.0,31053.0,84.05,84.06,83.9,84.0,31053.0
2025-05-27 10:50:00,84.0,84.05,83.9,83.98,21683.0,84.0,84.05,83.9,83.98,21683.0
2025-05-27 10:55:00,83.95,84.03,83.89,83.91,16011.0,83.95,84.03,83.89,83.91,16011.0
2025-05-27 11:00:00,83.93,83.97,83.85,83.89,19195.0,83.93,83.97,83.85,83.89,19195.0
2025-05-27 11:05:00,83.9,84.08,83.88,84.03,14228.0,83.9,84.08,83.88,84.03,14228.0
2025-05-27 11:10:00,84.01,84.22,83.99,84.15,74184.0,84.01,84.22,83.99,84.15,74184.0
2025-05-27 11:15:00,84.18,84.24,84.11,84.21,17282.0,84.18,84.24,84.11,84.21,17282.0
2025-05-27 11:20:00,84.22,84.24,84.1,84.17,8945.0,84.22,84.24,84.1,84.17,8945.0
2025-05-27 11:25:00,84.17,84.19,84.08,84.11,7854.0,84.17,84.19,84.08,84.11,7854.0
2025-05-27 11:30:00,84.14,84.15,83.95,83.98,23694.0,84.14,84.15,83.95,83.98,23694.0
2025-05-27 11:35:00,83.97,84.1,83.96,84.06,14755.0,83.97,84.1,83.96,84.06,14755.0
2025-05-27 11:40:00,84.08,84.11,84.02,84.04,9391.0,84.08,84.11,84.02,84.04,9391.0
2025-05-27 11:45:00,84.04,84.12,84.0,84.06,12826.0,84.04,84.12,84.0,84.06,12826.0
2025-05-27 11:50:00,84.03,84.05,83.97,84.04,20329.0,84.03,84.05,83.97,84.04,20329.0
2025-05-27 11:55:00,84.02,84.05,83.99,84.01,14401.0,84.02,84.05,83.99,84.01,14401.0
2025-05-27 12:00:00,83.99,84.05,83.96,84.05,22323.0,83.99,84.05,83.96,84.05,22323.0
2025-05-27 12:05:00,84.03,84.11,84.01,84.08,13242.0,84.03,84.11,84.01,84.08,13242.0
2025-05-27 12:10:00,84.09,84.09,84.01,84.05,11434.0,84.09,84.09,84.01,84.05,11434.0
2025-05-27 12:15:00,84.03,84.09,84.02,84.06,7235.0,84.03,84.09,84.02,84.06,7235.0
2025-05-27 12:20:00,84.08,84.16,84.07,84.14,10652.0,84.08,84.16,84.07,84.14,10652.0
2025-05-27 12:25:00,84.14,84.17,84.06,84.13,30460.0,84.14,84.17,84.06,84.13,30460.0
2025-05-27 12:30:00,84.14,84.22,84.14,84.14,19310.0,84.14,84.22,84.14,84.14,19310.0
2025-05-27 12:35:00,84.17,84.18,84.04,84.06,36786.0,84.17,84.18,84.04,84.06,36786.0
2025-05-27 12:40:00,84.07,84.1,84.0,84.09,14409.0,84.07,84.1,84.0,84.09,14409.0
2025-05-27 12:45:00,84.09,84.1,83.99,84.02,10955.0,84.09,84.1,83.99,84.02,10955.0
2025-05-27 12:50:00,84.02,84.07,84.0,84.04,9312.0,84.02,84.07,84.0,84.04,9312.0
2025-05-27 12:55:00,84.03,84.05,83.96,83.99,8781.0,84.03,84.05,83.96,83.99,8781.0
2025-05-27 13:00:00,83.98,84.06,83.95,84.0,18296.0,83.98,84.06,83.95,84.0,18296.0
2025-05-27 13:05:00,84.02,84.04,83.99,83.99,8766.0,84.02,84.04,83.99,83.99,8766.0
2025-05-27 13:10:00,83.98,84.0,83.95,83.95,7460.0,83.98,84.0,83.95,83.95,7460.0
2025-05-27 13:15:00,83.95,83.96,83.88,83.94,14014.0,83.95,83.96,83.88,83.94,14014.0
2025-05-27 13:20:00,83.93,83.94,83.89,83.91,22537.0,83.93,83.94,83.89,83.91,22537.0
2025-05-27 13:25:00,83.91,83.91,83.82,83.83,5055.0,83.91,83.91,83.82,83.83,5055.0
2025-05-27 13:30:00,83.82,83.89,83.82,83.88,5834.0,83.82,83.89,83.82,83.88,5834.0
2025-05-27 13:35:00,83.87,83.88,83.79,83.88,23166.0,83.87,83.88,83.79,83.88,23166.0
2025-05-27 13:40:00,83.89,84.05,83.87,84.03,31726.0,83.89,84.05,83.87,84.03,31726.0
2025-05-27 13:45:00,84.01,84.11,83.97,84.09,16673.0,84.01,84.11,83.97,84.09,16673.0
2025-05-27 13:50:00,84.08,84.18,84.07,84.18,9564.0,84.08,84.18,84.07,84.18,9564.0
2025-05-27 13:55:00,84.16,84.24,84.14,84.22,29566.0,84.16,84.24,84.14,84.22,29566.0
2025-05-27 14:00:00,84.23,84.27,84.18,84.2,14768.0,84.23,84.27,84.18,84.2,14768.0
2025-05-27 14:05:00,84.21,84.24,84.2,84.23,10194.0,84.21,84.24,84.2,84.23,10194.0
2025-05-27 14:10:00,84.24,84.27,84.2,84.26,11075.0,84.24,84.27,84.2,84.26,11075.0
2025-05-27 14:15:00,84.26,84.27,84.21,84.25,9463.0,84.26,84.27,84.21,84.25,9463.0
2025-05-27 14:20:00,84.24,84.25,84.2,84.24,12428.0,84.24,84.25,84.2,84.24,12428.0
2025-05-27 14:25:00,84.24,84.3,84.2,84.23,36774.0,84.24,84.3,84.2,84.23,36774.0
2025-05-27 14:30:00,84.25,84.34,84.24,84.27,24507.0,84.25,84.34,84.24,84.27,24507.0
2025-05-27 14:35:00,84.28,84.29,84.24,84.28,5129.0,84.28,84.29,84.24,84.28,5129.0
2025-05-27 14:40:00,84.27,84.29,84.2,84.22,8944.0,84.27,84.29,84.2,84.22,8944.0
2025-05-27 14:45:00,84.22,84.22,84.13,84.16,3941.0,84.22,84.22,84.13,84.16,3941.0
2025-05-27 14:50:00,84.15,84.17,84.07,84.08,10391.0,84.15,84.17,84.07,84.08,10391.0
2025-05-27 14:55:00,84.06,84.08,84.02,84.03,13926.0,84.06,84.08,84.02,84.03,13926.0
2025-05-27 15:00:00,84.04,84.15,84.04,84.12,12528.0,84.04,84.15,84.04,84.12,12528.0
2025-05-27 15:05:00,84.13,84.19,84.11,84.18,16118.0,84.13,84.19,84.11,84.18,16118.0
2025-05-27 15:10:00,84.17,84.2,84.16,84.2,6976.0,84.17,84.2,84.16,84.2,6976.0
2025-05-27 15:15:00,84.19,84.24,84.15,84.2,16919.0,84.19,84.24,84.15,84.2,16919.0
2025-05-27 15:20:00,84.2,84.26,84.18,84.23,28339.0,84.2,84.26,84.18,84.23,28339.0
2025-05-27 15:25:00,84.22,84.24,84.09,84.09,14407.0,84.22,84.24,84.09,84.09,14407.0
2025-05-27 15:30:00,84.09,84.12,84.02,84.1,19020.0,84.09,84.12,84.02,84.1,19020.0
2025-05-27 15:35:00,84.09,84.17,84.09,84.16,23737.0,84.09,84.17,84.09,84.16,23737.0
2025-05-27 15:40:00,84.15,84.25,84.13,84.17,20569.0,84.15,84.25,84.13,84.17,20569.0
2025-05-27 15:45:00,84.16,84.16,84.06,84.06,24345.0,84.16,84.16,84.06,84.06,24345.0
2025-05-27 15:50:00,84.06,84.09,84.0,84.01,51064.0,84.06,84.09,84.0,84.01,51064.0
2025-05-27 15:55:00,83.99,84.0,83.91,83.92,123561.0,83.99,84.0,83.91,83.92,123561.0
2025-05-28 09:30:00,83.76,83.94,83.56,83.87,86128.0,83.76,83.94,83.56,83.87,86128.0
2025-05-28 09:35:00,83.85,84.0,83.62,83.67,46129.0,83.85,84.0,83.62,83.67,46129.0
2025-05-28 09:40:00,83.67,83.76,83.54,83.54,31752.0,83.67,83.76,83.54,83.54,31752.0
2025-05-28 09:45:00,83.56,83.85,83.51,83.73,25719.0,83.56,83.85,83.51,83.73,25719.0
2025-05-28 09:50:00,83.79,84.46,83.75,84.44,72143.0,83.79,84.46,83.75,84.44,72143.0
2025-05-28 09:55:00,84.4,84.52,84.31,84.34,85410.0,84.4,84.52,84.31,84.34,85410.0
2025-05-28 10:00:00,84.34,84.49,84.31,84.36,24891.0,84.34,84.49,84.31,84.36,24891.0
2025-05-28 10:05:00,84.33,84.57,84.31,84.48,28488.0,84.33,84.57,84.31,84.48,28488.0
2025-05-28 10:10:00,84.5,84.5,84.4,84.44,17182.0,84.5,84.5,84.4,84.44,17182.0
2025-05-28 10:15:00,84.45,84.49,84.31,84.32,18421.0,84.45,84.49,84.31,84.32,18421.0
2025-05-28 10:20:00,84.3,84.44,84.27,84.34,42810.0,84.3,84.44,84.27,84.34,42810.0
2025-05-28 10:25:00,84.34,84.49,84.33,84.37,35529.0,84.34,84.49,84.33,84.37,35529.0
2025-05-28 10:30:00,84.38,84.49,84.36,84.48,7756.0,84.38,84.49,84.36,84.48,7756.0
2025-05-28 10:35:00,84.48,84.53,84.33,84.35,18540.0,84.48,84.53,84.33,84.35,18540.0
2025-05-28 10:40:00,84.35,84.56,84.32,84.51,24788.0,84.35,84.56,84.32,84.51,24788.0
2025-05-28 10:45:00,84.51,84.51,84.38,84.45,7810.0,84.51,84.51,84.38,84.45,7810.0
2025-05-28 10:50:00,84.44,84.44,84.25,84.26,14353.0,84.44,84.44,84.25,84.26,14353.0
2025-05-28 10:55:00,84.25,84.41,84.22,84.36,28900.0,84.25,84.41,84.22,84.36,28900.0
2025-05-28 11:00:00,84.37,84.41,84.28,84.31,16761.0,84.37,84.41,84.28,84.31,16761.0
2025-05-28 11:05:00,84.28,84.43,84.28,84.34,10484.0,84.28,84.43,84.28,84.34,10484.0
2025-05-28 11:10:00,84.34,84.38,84.26,84.31,22592.0,84.34,84.38,84.26,84.31,22592.0
2025-05-28 11:15:00,84.29,84.34,84.25,84.33,12654.0,84.29,84.34,84.25,84.33,12654.0
2025-05-28 11:20:00,84.36,84.41,84.31,84.36,8025.0,84.36,84.41,84.31,84.36,8025.0
2025-05-28 11:25:00,84.36,84.38,84.22,84.34,19273.0,84.36,84.38,84.22,84.34,19273.0
2025-05-28 11:30:00,84.34,84.38,84.24,84.27,14426.0,84.34,84.38,84.24,84.27,14426.0
2025-05-28 11:35:00,84.29,84.35,84.25,84.35,23639.0,84.29,84.35,84.25,84.35,23639.0
2025-05-28 11:40:00,84.35,84.38,84.27,84.34,19746.0,84.35,84.38,84.27,84.34,19746.0
2025-05-28 11:45:00,84.34,84.36,84.27,84.28,15406.0,84.34,84.36,84.27,84.28,15406.0
2025-05-28 11:50:00,84.27,84.38,84.25,84.33,12097.0,84.27,84.38,84.25,84.33,12097.0
2025-05-28 11:55:00,84.34,84.38,84.25,84.28,12432.0,84.34,84.38,84.25,84.28,12432.0
2025-05-28 12:00:00,84.28,84.31,84.14,84.2,14128.0,84.28,84.31,84.14,84.2,14128.0
2025-05-28 12:05:00,84.21,84.25,84.18,84.24,12858.0,84.21,84.25,84.18,84.24,12858.0
2025-05-28 12:10:00,84.23,84.23,84.1,84.16,17478.0,84.23,84.23,84.1,84.16,17478.0
2025-05-28 12:15:00,84.16,84.18,84.07,84.12,14013.0,84.16,84.18,84.07,84.12,14013.0
2025-05-28 12:20:00,84.13,84.13,84.0,84.1,20926.0,84.13,84.13,84.0,84.1,20926.0
2025-05-28 12:25:00,84.08,84.18,84.07,84.16,14841.0,84.08,84.18,84.07,84.16,14841.0
2025-05-28 12:30:00,84.17,84.17,84.01,84.06,50387.0,84.17,84.17,84.01,84.06,50387.0
2025-05-28 12:35:00,84.06,84.11,84.05,84.11,12409.0,84.06,84.11,84.05,84.11,12409.0
2025-05-28 12:40:00,84.09,84.11,84.06,84.08,5958.0,84.09,84.11,84.06,84.08,5958.0
2025-05-28 12:45:00,84.08,84.13,84.04,84.13,7607.0,84.08,84.13,84.04,84.13,7607.0
2025-05-28 12:50:00,84.15,84.2,84.15,84.16,6850.0,84.15,84.2,84.15,84.16,6850.0
2025-05-28 12:55:00,84.18,84.21,84.15,84.17,7786.0,84.18,84.21,84.15,84.17,7786.0
2025-05-28 13:00:00,84.17,84.29,84.17,84.23,11863.0,84.17,84.29,84.17,84.23,11863.0
2025-05-28 13:05:00,84.22,84.28,84.22,84.27,3892.0,84.22,84.28,84.22,84.27,3892.0
2025-05-28 13:10:00,84.27,84.31,84.25,84.31,7923.0,84.27,84.31,84.25,84.31,7923.0
2025-05-28 13:15:00,84.31,84.32,84.2,84.23,6790.0,84.31,84.32,84.2,84.23,6790.0
2025-05-28 13:20:00,84.23,84.3,84.23,84.27,7554.0,84.23,84.3,84.23,84.27,7554.0
2025-05-28 13:25:00,84.29,84.29,84.2,84.21,4317.0,84.29,84.29,84.2,84.21,4317.0
2025-05-28 13:30:00,84.22,84.22,84.13,84.15,6450.0,84.22,84.22,84.13,84.15,6450.0
2025-05-28 13:35:00,84.14,84.2,84.13,84.16,11291.0,84.14,84.2,84.13,84.16,11291.0
2025-05-28 13:40:00,84.17,84.17,84.12,84.15,15876.0,84.17,84.17,84.12,84.15,15876.0
2025-05-28 13:45:00,84.16,84.21,84.14,84.18,12936.0,84.16,84.21,84.14,84.18,12936.0
2025-05-28 13:50:00,84.18,84.18,84.1,84.1,9016.0,84.18,84.18,84.1,84.1,9016.0
2025-05-28 13:55:00,84.09,84.12,83.95,83.95,13679.0,84.09,84.12,83.95,83.95,13679.0
2025-05-28 14:00:00,83.95,84.04,83.95,84.02,11044.0,83.95,84.04,83.95,84.02,11044.0
2025-05-28 14:05:00,84.01,84.03,83.99,84.01,12926.0,84.01,84.03,83.99,84.01,12926.0
2025-05-28 14:10:00,84.01,84.05,84.0,84.01,11206.0,84.01,84.05,84.0,84.01,11206.0
2025-05-28 14:15:00,84.0,84.01,83.92,83.96,18709.0,84.0,84.01,83.92,83.96,18709.0
2025-05-28 14:20:00,83.94,83.98,83.88,83.91,18538.0,83.94,83.98,83.88,83.91,18538.0
2025-05-28 14:25:00,83.92,83.94,83.88,83.88,8467.0,83.92,83.94,83.88,83.88,8467.0
2025-05-28 14:30:00,83.88,83.92,83.86,83.86,19392.0,83.88,83.92,83.86,83.86,19392.0
2025-05-28 14:35:00,83.86,83.87,83.79,83.8,16370.0,83.86,83.87,83.79,83.8,16370.0
2025-05-28 14:40:00,83.8,83.83,83.79,83.83,16508.0,83.8,83.83,83.79,83.83,16508.0
2025-05-28 14:45:00,83.82,84.04,83.81,83.91,31222.0,83.82,84.04,83.81,83.91,31222.0
2025-05-28 14:50:00,83.91,83.94,83.76,83.76,25364.0,83.91,83.94,83.76,83.76,25364.0
2025-05-28 14:55:00,83.82,83.92,83.79,83.9,10114.0,83.82,83.92,83.79,83.9,10114.0
2025-05-28 15:00:00,83.91,83.95,83.86,83.89,13809.0,83.91,83.95,83.86,83.89,13809.0
2025-05-28 15:05:00,83.88,83.97,83.87,83.93,17337.0,83.88,83.97,83.87,83.93,17337.0
2025-05-28 15:10:00,83.93,83.96,83.83,83.87,15425.0,83.93,83.96,83.83,83.87,15425.0
2025-05-28 15:15:00,83.86,83.89,83.78,83.8,43043.0,83.86,83.89,83.78,83.8,43043.0
2025-05-28 15:20:00,83.79,83.8,83.65,83.65,22329.0,83.79,83.8,83.65,83.65,22329.0
2025-05-28 15:25:00,83.64,83.67,83.57,83.58,39815.0,83.64,83.67,83.57,83.58,39815.0
2025-05-28 15:30:00,83.56,83.59,83.52,83.55,17717.0,83.56,83.59,83.52,83.55,17717.0
2025-05-28 15:35:00,83.54,83.57,83.47,83.52,33249.0,83.54,83.57,83.47,83.52,33249.0
2025-05-28 15:40:00,83.51,83.56,83.46,83.56,46167.0,83.51,83.56,83.46,83.56,46167.0
2025-05-28 15:45:00,83.53,83.62,83.51,83.56,96145.0,83.53,83.62,83.51,83.56,96145.0
2025-05-28 15:50:00,83.55,83.58,83.33,83.36,71565.0,83.55,83.58,83.33,83.36,71565.0
2025-05-28 15:55:00,83.36,83.38,83.15,83.2,248207.0,83.36,83.38,83.15,83.2,248207.0
2025-05-29 09:30:00,85.16,85.26,84.27,84.5,217561.0,85.16,85.26,84.27,84.5,217561.0
2025-05-29 09:35:00,84.51,84.51,84.29,84.35,55052.0,84.51,84.51,84.29,84.35,55052.0
2025-05-29 09:40:00,84.34,84.57,84.28,84.33,83254.0,84.34,84.57,84.28,84.33,83254.0
2025-05-29 09:45:00,84.33,84.51,84.25,84.46,45029.0,84.33,84.51,84.25,84.46,45029.0
2025-05-29 09:50:00,84.45,84.52,84.35,84.52,26056.0,84.45,84.52,84.35,84.52,26056.0
2025-05-29 09:55:00,84.53,84.56,84.33,84.5,33675.0,84.53,84.56,84.33,84.5,33675.0
2025-05-29 10:00:00,84.51,84.6,84.44,84.5,31585.0,84.51,84.6,84.44,84.5,31585.0
2025-05-29 10:05:00,84.48,84.52,84.3,84.33,23441.0,84.48,84.52,84.3,84.33,23441.0
2025-05-29 10:10:00,84.35,84.4,84.15,84.36,28562.0,84.35,84.4,84.15,84.36,28562.0
2025-05-29 10:15:00,84.43,84.48,84.31,84.44,15354.0,84.43,84.48,84.31,84.44,15354.0
2025-05-29 10:20:00,84.45,84.53,84.41,84.41,15440.0,84.45,84.53,84.41,84.41,15440.0
2025-05-29 10:25:00,84.45,84.51,84.15,84.21,42429.0,84.45,84.51,84.15,84.21,42429.0
2025-05-29 10:30:00,84.22,84.22,84.07,84.12,25480.0,84.22,84.22,84.07,84.12,25480.0
2025-05-29 10:35:00,84.12,84.21,84.06,84.08,33237.0,84.12,84.21,84.06,84.08,33237.0
2025-05-29 10:40:00,84.08,84.14,83.96,84.14,30147.0,84.08,84.14,83.96,84.14,30147.0
2025-05-29 10:45:00,84.16,84.32,84.15,84.28,16582.0,84.16,84.32,84.15,84.28,16582.0
2025-05-29 10:50:00,84.29,84.31,84.22,84.29,40713.0,84.29,84.31,84.22,84.29,40713.0
2025-05-29 10:55:00,84.29,84.44,84.27,84.43,20128.0,84.29,84.44,84.27,84.43,20128.0
2025-05-29 11:00:00,84.42,84.52,84.37,84.46,36482.0,84.42,84.52,84.37,84.46,36482.0
2025-05-29 11:05:00,84.49,84.53,84.37,84.39,26452.0,84.49,84.53,84.37,84.39,26452.0
2025-05-29 11:10:00,84.4,84.52,84.33,84.36,11981.0,84.4,84.52,84.33,84.36,11981.0
2025-05-29 11:15:00,84.34,84.44,84.34,84.39,13217.0,84.34,84.44,84.34,84.39,13217.0
2025-05-29 11:20:00,84.38,84.54,84.34,84.54,35975.0,84.38,84.54,84.34,84.54,35975.0
2025-05-29 11:25:00,84.53,84.79,84.53,84.76,43264.0,84.53,84.79,84.53,84.76,43264.0
2025-05-29 11:30:00,84.79,84.81,84.54,84.58,16301.0,84.79,84.81,84.54,84.58,16301.0
2025-05-29 11:35:00,84.59,84.66,84.46,84.46,24013.0,84.59,84.66,84.46,84.46,24013.0
2025-05-29 11:40:00,84.48,84.53,84.45,84.52,17061.0,84.48,84.53,84.45,84.52,17061.0
2025-05-29 11:45:00,84.5,84.5,84.31,84.34,25974.0,84.5,84.5,84.31,84.34,25974.0
2025-05-29 11:50:00,84.34,84.47,84.34,84.44,21678.0,84.34,84.47,84.34,84.44,21678.0
2025-05-29 11:55:00,84.44,84.49,84.21,84.29,25871.0,84.44,84.49,84.21,84.29,25871.0
2025-05-29 12:00:00,84.29,84.42,84.26,84.41,29594.0,84.29,84.42,84.26,84.41,29594.0
2025-05-29 12:05:00,84.42,84.46,84.39,84.44,14231.0,84.42,84.46,84.39,84.44,14231.0
2025-05-29 12:10:00,84.42,84.52,84.41,84.45,9107.0,84.42,84.52,84.41,84.45,9107.0
2025-05-29 12:15:00,84.46,84.51,84.43,84.51,9093.0,84.46,84.51,84.43,84.51,9093.0
2025-05-29 12:20:00,84.51,84.53,84.46,84.51,11590.0,84.51,84.53,84.46,84.51,11590.0
2025-05-29 12:25:00,84.51,84.52,84.46,84.47,10293.0,84.51,84.52,84.46,84.47,10293.0
2025-05-29 12:30:00,84.47,84.52,84.46,84.48,16097.0,84.47,84.52,84.46,84.48,16097.0
2025-05-29 12:35:00,84.48,84.53,84.44,84.5,14391.0,84.48,84.53,84.44,84.5,14391.0
2025-05-29 12:40:00,84.48,84.57,84.48,84.53,11148.0,84.48,84.57,84.48,84.53,11148.0
2025-05-29 12:45:00,84.54,84.55,84.46,84.46,8032.0,84.54,84.55,84.46,84.46,8032.0
2025-05-29 12:50:00,84.47,84.55,84.46,84.55,5446.0,84.47,84.55,84.46,84.55,5446.0
2025-05-29 12:55:00,84.56,84.62,84.48,84.61,34912.0,84.56,84.62,84.48,84.61,34912.0
2025-05-29 13:00:00,84.6,84.61,84.54,84.55,24803.0,84.6,84.61,84.54,84.55,24803.0
2025-05-29 13:05:00,84.56,84.64,84.56,84.58,11271.0,84.56,84.64,84.56,84.58,11271.0
2025-05-29 13:10:00,84.59,84.68,84.59,84.66,6967.0,84.59,84.68,84.59,84.66,6967.0
2025-05-29 13:15:00,84.65,84.75,84.65,84.66,10507.0,84.65,84.75,84.65,84.66,10507.0
2025-05-29 13:20:00,84.66,84.7,84.64,84.67,5820.0,84.66,84.7,84.64,84.67,5820.0
2025-05-29 13:25:00,84.66,84.68,84.6,84.6,11299.0,84.66,84.68,84.6,84.6,11299.0
2025-05-29 13:30:00,84.6,84.62,84.57,84.59,6346.0,84.6,84.62,84.57,84.59,6346.0
2025-05-29 13:35:00,84.62,84.65,84.55,84.59,9919.0,84.62,84.65,84.55,84.59,9919.0
2025-05-29 13:40:00,84.59,84.63,84.54,84.58,7137.0,84.59,84.63,84.54,84.58,7137.0
2025-05-29 13:45:00,84.59,84.65,84.56,84.6,16775.0,84.59,84.65,84.56,84.6,16775.0
2025-05-29 13:50:00,84.62,84.65,84.58,84.6,9659.0,84.62,84.65,84.58,84.6,9659.0
2025-05-29 13:55:00,84.57,84.6,84.53,84.54,16737.0,84.57,84.6,84.53,84.54,16737.0
2025-05-29 14:00:00,84.55,84.67,84.54,84.66,21086.0,84.55,84.67,84.54,84.66,21086.0
2025-05-29 14:05:00,84.67,84.78,84.66,84.69,30805.0,84.67,84.78,84.66,84.69,30805.0
2025-05-29 14:10:00,84.69,84.71,84.61,84.63,24064.0,84.69,84.71,84.61,84.63,24064.0
2025-05-29 14:15:00,84.63,84.66,84.59,84.63,9257.0,84.63,84.66,84.59,84.63,9257.0
2025-05-29 14:20:00,84.59,84.63,84.5,84.53,25270.0,84.59,84.63,84.5,84.53,25270.0
2025-05-29 14:25:00,84.53,84.56,84.5,84.54,12148.0,84.53,84.56,84.5,84.54,12148.0
2025-05-29 14:30:00,84.54,84.59,84.53,84.59,15470.0,84.54,84.59,84.53,84.59,15470.0
2025-05-29 14:35:00,84.58,84.64,84.53,84.53,12066.0,84.58,84.64,84.53,84.53,12066.0
2025-05-29 14:40:00,84.55,84.56,84.51,84.52,4379.0,84.55,84.56,84.51,84.52,4379.0
2025-05-29 14:45:00,84.53,84.6,84.49,84.5,11869.0,84.53,84.6,84.49,84.5,11869.0
2025-05-29 14:50:00,84.49,84.54,84.44,84.44,11559.0,84.49,84.54,84.44,84.44,11559.0
2025-05-29 14:55:00,84.45,84.47,84.37,84.4,14618.0,84.45,84.47,84.37,84.4,14618.0
2025-05-29 15:00:00,84.39,84.44,84.39,84.42,9777.0,84.39,84.44,84.39,84.42,9777.0
2025-05-29 15:05:00,84.45,84.51,84.41,84.47,12360.0,84.45,84.51,84.41,84.47,12360.0
2025-05-29 15:10:00,84.46,84.47,84.41,84.42,6333.0,84.46,84.47,84.41,84.42,6333.0
2025-05-29 15:15:00,84.41,84.51,84.41,84.48,10580.0,84.41,84.51,84.41,84.48,10580.0
2025-05-29 15:20:00,84.49,84.51,84.46,84.49,6702.0,84.49,84.51,84.46,84.49,6702.0
2025-05-29 15:25:00,84.47,84.51,84.46,84.47,12885.0,84.47,84.51,84.46,84.47,12885.0
2025-05-29 15:30:00,84.48,84.49,84.45,84.45,12635.0,84.48,84.49,84.45,84.45,12635.0
2025-05-29 15:35:00,84.45,84.46,84.37,84.38,20870.0,84.45,84.46,84.37,84.38,20870.0
2025-05-29 15:40:00,84.39,84.42,84.34,84.38,22145.0,84.39,84.42,84.34,84.38,22145.0
2025-05-29 15:45:00,84.37,84.41,84.34,84.36,26656.0,84.37,84.41,84.34,84.36,26656.0
2025-05-29 15:50:00,84.38,84.51,84.38,84.45,55998.0,84.38,84.51,84.38,84.45,55998.0
2025-05-29 15:55:00,84.46,84.55,84.37,84.37,245136.0,84.46,84.55,84.37,84.37,245136.0
2025-05-30 09:30:00,82.85,82.9,82.1,82.1,220593.0,82.85,82.9,82.1,82.1,220593.0
2025-05-30 09:35:00,82.11,82.26,81.99,82.04,103951.0,82.11,82.26,81.99,82.04,103951.0
2025-05-30 09:40:00,82.02,82.2,81.96,82.19,56041.0,82.02,82.2,81.96,82.19,56041.0
2025-05-30 09:45:00,82.17,82.19,81.88,82.04,127469.0,82.17,82.19,81.88,82.04,127469.0
2025-05-30 09:50:00,82.06,82.25,82.02,82.19,44193.0,82.06,82.25,82.02,82.19,44193.0
2025-05-30 09:55:00,82.21,82.21,82.01,82.04,37069.0,82.21,82.21,82.01,82.04,37069.0
2025-05-30 10:00:00,82.05,82.31,82.05,82.25,56797.0,82.05,82.31,82.05,82.25,56797.0
2025-05-30 10:05:00,82.26,82.48,82.25,82.29,34355.0,82.26,82.48,82.25,82.29,34355.0
2025-05-30 10:10:00,82.29,82.41,82.27,82.41,22623.0,82.29,82.41,82.27,82.41,22623.0
2025-05-30 10:15:00,82.42,82.47,82.36,82.47,19775.0,82.42,82.47,82.36,82.47,19775.0
2025-05-30 10:20:00,82.47,82.55,82.46,82.46,25909.0,82.47,82.55,82.46,82.46,25909.0
2025-05-30 10:25:00,82.45,82.46,82.35,82.43,13981.0,82.45,82.46,82.35,82.43,13981.0
2025-05-30 10:30:00,82.42,82.57,82.41,82.56,16799.0,82.42,82.57,82.41,82.56,16799.0
2025-05-30 10:35:00,82.54,82.68,82.53,82.61,18382.0,82.54,82.68,82.53,82.61,18382.0
2025-05-30 10:40:00,82.61,82.61,82.5,82.54,19634.0,82.61,82.61,82.5,82.54,19634.0
2025-05-30 10:45:00,82.51,82.58,82.42,82.43,30547.0,82.51,82.58,82.42,82.43,30547.0
2025-05-30 10:50:00,82.44,82.44,82.33,82.34,22315.0,82.44,82.44,82.33,82.34,22315.0
2025-05-30 10:55:00,82.35,82.45,82.33,82.41,33469.0,82.35,82.45,82.33,82.41,33469.0
2025-05-30 11:00:00,82.41,82.61,82.41,82.51,28728.0,82.41,82.61,82.41,82.51,28728.0
2025-05-30 11:05:00,82.52,82.61,82.48,82.53,16861.0,82.52,82.61,82.48,82.53,16861.0
2025-05-30 11:10:00,82.52,82.68,82.5,82.63,31130.0,82.52,82.68,82.5,82.63,31130.0
2025-05-30 11:15:00,82.66,82.66,82.45,82.46,28075.0,82.66,82.66,82.45,82.46,28075.0
2025-05-30 11:20:00,82.48,82.53,82.39,82.42,69526.0,82.48,82.53,82.39,82.42,69526.0
2025-05-30 11:25:00,82.43,82.55,82.41,82.53,19889.0,82.43,82.55,82.41,82.53,19889.0
2025-05-30 11:30:00,82.52,82.58,82.46,82.47,38569.0,82.52,82.58,82.46,82.47,38569.0
2025-05-30 11:35:00,82.48,82.5,82.41,82.44,36011.0,82.48,82.5,82.41,82.44,36011.0
2025-05-30 11:40:00,82.43,82.52,82.41,82.44,28463.0,82.43,82.52,82.41,82.44,28463.0
2025-05-30 11:45:00,82.45,82.55,82.42,82.55,12019.0,82.45,82.55,82.42,82.55,12019.0
2025-05-30 11:50:00,82.57,82.58,82.49,82.52,15944.0,82.57,82.58,82.49,82.52,15944.0
2025-05-30 11:55:00,82.51,82.52,82.44,82.47,9457.0,82.51,82.52,82.44,82.47,9457.0
2025-05-30 12:00:00,82.48,82.48,82.35,82.42,22140.0,82.48,82.48,82.35,82.42,22140.0
2025-05-30 12:05:00,82.42,82.51,82.41,82.45,8423.0,82.42,82.51,82.41,82.45,8423.0
2025-05-30 12:10:00,82.46,82.47,82.38,82.43,8885.0,82.46,82.47,82.38,82.43,8885.0
2025-05-30 12:15:00,82.43,82.44,82.27,82.32,19364.0,82.43,82.44,82.27,82.32,19364.0
2025-05-30 12:20:00,82.31,82.35,82.22,82.24,13371.0,82.31,82.35,82.22,82.24,13371.0
2025-05-30 12:25:00,82.24,82.25,81.17,81.83,250211.0,82.24,82.25,81.17,81.83,250211.0
2025-05-30 12:30:00,81.85,81.92,81.3,81.39,70674.0,81.85,81.92,81.3,81.39,70674.0
2025-05-30 12:35:00,81.54,81.87,81.53,81.87,77639.0,81.54,81.87,81.53,81.87,77639.0
2025-05-30 12:40:00,81.86,81.92,81.77,81.83,53660.0,81.86,81.92,81.77,81.83,53660.0
2025-05-30 12:45:00,81.81,81.82,81.6,81.72,19686.0,81.81,81.82,81.6,81.72,19686.0
2025-05-30 12:50:00,81.69,81.71,81.4,81.42,23525.0,81.69,81.71,81.4,81.42,23525.0
2025-05-30 12:55:00,81.43,81.47,81.33,81.46,68052.0,81.43,81.47,81.33,81.46,68052.0
2025-05-30 13:00:00,81.42,81.6,81.36,81.58,98266.0,81.42,81.6,81.36,81.58,98266.0
2025-05-30 13:05:00,81.56,81.68,81.52,81.67,33600.0,81.56,81.68,81.52,81.67,33600.0
2025-05-30 13:10:00,81.66,81.67,81.56,81.57,20007.0,81.66,81.67,81.56,81.57,20007.0
2025-05-30 13:15:00,81.58,81.64,81.56,81.59,24933.0,81.58,81.64,81.56,81.59,24933.0
2025-05-30 13:20:00,81.61,81.61,81.43,81.48,28853.0,81.61,81.61,81.43,81.48,28853.0
2025-05-30 13:25:00,81.49,81.55,81.43,81.53,21655.0,81.49,81.55,81.43,81.53,21655.0
2025-05-30 13:30:00,81.54,81.64,81.54,81.61,23891.0,81.54,81.64,81.54,81.61,23891.0
2025-05-30 13:35:00,81.62,81.68,81.62,81.66,21049.0,81.62,81.68,81.62,81.66,21049.0
2025-05-30 13:40:00,81.64,81.67,81.6,81.63,21764.0,81.64,81.67,81.6,81.63,21764.0
2025-05-30 13:45:00,81.62,81.69,81.57,81.66,13502.0,81.62,81.69,81.57,81.66,13502.0
2025-05-30 13:50:00,81.67,81.77,81.66,81.74,55010.0,81.67,81.77,81.66,81.74,55010.0
2025-05-30 13:55:00,81.77,81.78,81.66,81.69,12950.0,81.77,81.78,81.66,81.69,12950.0
2025-05-30 14:00:00,81.69,81.87,81.69,81.85,18686.0,81.69,81.87,81.69,81.85,18686.0
2025-05-30 14:05:00,81.84,81.87,81.77,81.85,19612.0,81.84,81.87,81.77,81.85,19612.0
2025-05-30 14:10:00,81.87,81.88,81.83,81.84,15529.0,81.87,81.88,81.83,81.84,15529.0
2025-05-30 14:15:00,81.84,81.94,81.75,81.91,25118.0,81.84,81.94,81.75,81.91,25118.0
2025-05-30 14:20:00,81.92,81.95,81.83,81.88,25453.0,81.92,81.95,81.83,81.88,25453.0
2025-05-30 14:25:00,81.91,81.93,81.86,81.87,19809.0,81.91,81.93,81.86,81.87,19809.0
2025-05-30 14:30:00,81.87,81.87,81.8,81.81,16024.0,81.87,81.87,81.8,81.81,16024.0
2025-05-30 14:35:00,81.81,81.94,81.81,81.88,13619.0,81.81,81.94,81.81,81.88,13619.0
2025-05-30 14:40:00,81.88,81.89,81.8,81.81,18560.0,81.88,81.89,81.8,81.81,18560.0
2025-05-30 14:45:00,81.82,81.89,81.8,81.84,12617.0,81.82,81.89,81.8,81.84,12617.0
2025-05-30 14:50:00,81.85,81.92,81.84,81.91,8900.0,81.85,81.92,81.84,81.91,8900.0
2025-05-30 14:55:00,81.89,81.96,81.87,81.91,22366.0,81.89,81.96,81.87,81.91,22366.0
2025-05-30 15:00:00,81.92,82.05,81.89,82.03,20468.0,81.92,82.05,81.89,82.03,20468.0
2025-05-30 15:05:00,82.04,82.1,81.98,81.98,21126.0,82.04,82.1,81.98,81.98,21126.0
2025-05-30 15:10:00,81.98,81.99,81.93,81.96,20534.0,81.98,81.99,81.93,81.96,20534.0
2025-05-30 15:15:00,81.96,81.98,81.91,81.96,21265.0,81.96,81.98,81.91,81.96,21265.0
2025-05-30 15:20:00,81.96,82.02,81.88,82.01,45906.0,81.96,82.02,81.88,82.01,45906.0
2025-05-30 15:25:00,82.01,82.06,81.99,82.03,26512.0,82.01,82.06,81.99,82.03,26512.0
2025-05-30 15:30:00,82.03,82.04,81.92,81.93,39583.0,82.03,82.04,81.92,81.93,39583.0
2025-05-30 15:35:00,81.94,82.03,81.92,82.01,38802.0,81.94,82.03,81.92,82.01,38802.0
2025-05-30 15:40:00,82.02,82.02,81.87,81.9,27157.0,82.02,82.02,81.87,81.9,27157.0
2025-05-30 15:45:00,81.9,81.9,81.8,81.9,49107.0,81.9,81.9,81.8,81.9,49107.0
2025-05-30 15:50:00,81.9,82.1,81.9,81.98,82453.0,81.9,82.1,81.9,81.98,82453.0
2025-05-30 15:55:00,82.01,82.14,81.86,81.86,167285.0,82.01,82.14,81.86,81.86,167285.0
2025-06-02 09:30:00,82.99,83.47,82.88,83.45,111638.0,82.99,83.47,82.88,83.45,111638.0
2025-06-02 09:35:00,83.44,83.53,83.22,83.24,57931.0,83.44,83.53,83.22,83.24,57931.0
2025-06-02 09:40:00,83.25,83.36,82.99,83.12,42592.0,83.25,83.36,82.99,83.12,42592.0
2025-06-02 09:45:00,83.13,83.16,82.86,82.88,36913.0,83.13,83.16,82.86,82.88,36913.0
2025-06-02 09:50:00,82.88,82.93,82.62,82.7,23227.0,82.88,82.93,82.62,82.7,23227.0
2025-06-02 09:55:00,82.69,82.85,82.61,82.66,23620.0,82.69,82.85,82.61,82.66,23620.0
2025-06-02 10:00:00,82.61,82.64,82.51,82.55,21155.0,82.61,82.64,82.51,82.55,21155.0
2025-06-02 10:05:00,82.57,82.57,82.43,82.48,38823.0,82.57,82.57,82.43,82.48,38823.0
2025-06-02 10:10:00,82.47,82.59,82.39,82.59,48622.0,82.47,82.59,82.39,82.59,48622.0
2025-06-02 10:15:00,82.59,82.62,82.48,82.55,44657.0,82.59,82.62,82.48,82.55,44657.0
2025-06-02 10:20:00,82.57,82.73,82.57,82.68,66715.0,82.57,82.73,82.57,82.68,66715.0
2025-06-02 10:25:00,82.69,82.75,82.67,82.71,27076.0,82.69,82.75,82.67,82.71,27076.0
2025-06-02 10:30:00,82.72,82.8,82.63,82.7,54256.0,82.72,82.8,82.63,82.7,54256.0
2025-06-02 10:35:00,82.73,83.02,82.73,82.89,131378.0,82.73,83.02,82.73,82.89,131378.0
2025-06-02 10:40:00,82.85,82.87,82.72,82.8,25699.0,82.85,82.87,82.72,82.8,25699.0
2025-06-02 10:45:00,82.8,82.85,82.7,82.84,17989.0,82.8,82.85,82.7,82.84,17989.0
2025-06-02 10:50:00,82.84,82.94,82.81,82.86,20447.0,82.84,82.94,82.81,82.86,20447.0
2025-06-02 10:55:00,82.83,82.99,82.82,82.9,12841.0,82.83,82.99,82.82,82.9,12841.0
2025-06-02 11:00:00,82.86,82.9,82.73,82.81,12604.0,82.86,82.9,82.73,82.81,12604.0
2025-06-02 11:05:00,82.8,83.0,82.8,82.94,18887.0,82.8,83.0,82.8,82.94,18887.0
2025-06-02 11:10:00,82.94,82.97,82.94,82.95,7281.0,82.94,82.97,82.94,82.95,7281.0
2025-06-02 11:15:00,82.95,83.13,82.95,83.11,30115.0,82.95,83.13,82.95,83.11,30115.0
2025-06-02 11:20:00,83.09,83.19,83.02,83.16,19029.0,83.09,83.19,83.02,83.16,19029.0
2025-06-02 11:25:00,83.19,83.22,83.11,83.15,22595.0,83.19,83.22,83.11,83.15,22595.0
2025-06-02 11:30:00,83.13,83.19,83.03,83.1,22649.0,83.13,83.19,83.03,83.1,22649.0
2025-06-02 11:35:00,83.08,83.14,83.05,83.09,11373.0,83.08,83.14,83.05,83.09,11373.0
2025-06-02 11:40:00,83.07,83.13,83.04,83.06,8337.0,83.07,83.13,83.04,83.06,8337.0
2025-06-02 11:45:00,83.08,83.13,83.04,83.06,7031.0,83.08,83.13,83.04,83.06,7031.0
2025-06-02 11:50:00,83.11,83.14,83.07,83.07,11271.0,83.11,83.14,83.07,83.07,11271.0
2025-06-02 11:55:00,83.08,83.08,82.91,82.95,24444.0,83.08,83.08,82.91,82.95,24444.0
2025-06-02 12:00:00,82.95,82.96,82.86,82.9,7003.0,82.95,82.96,82.86,82.9,7003.0
2025-06-02 12:05:00,82.9,82.95,82.87,82.93,10048.0,82.9,82.95,82.87,82.93,10048.0
2025-06-02 12:10:00,82.94,82.95,82.91,82.91,5311.0,82.94,82.95,82.91,82.91,5311.0
2025-06-02 12:15:00,82.92,83.01,82.9,82.98,12637.0,82.92,83.01,82.9,82.98,12637.0
2025-06-02 12:20:00,82.97,82.99,82.95,82.96,3336.0,82.97,82.99,82.95,82.96,3336.0
2025-06-02 12:25:00,82.94,82.94,82.87,82.9,4364.0,82.94,82.94,82.87,82.9,4364.0
2025-06-02 12:30:00,82.91,83.06,82.91,83.04,31867.0,82.91,83.06,82.91,83.04,31867.0
2025-06-02 12:35:00,83.04,83.04,82.96,83.01,10731.0,83.04,83.04,82.96,83.01,10731.0
2025-06-02 12:40:00,83.0,83.03,82.96,82.98,6569.0,83.0,83.03,82.96,82.98,6569.0
2025-06-02 12:45:00,82.98,83.08,82.98,83.05,9524.0,82.98,83.08,82.98,83.05,9524.0
2025-06-02 12:50:00,83.04,83.07,83.01,83.05,7330.0,83.04,83.07,83.01,83.05,7330.0
2025-06-02 12:55:00,83.06,83.06,83.02,83.04,9306.0,83.06,83.06,83.02,83.04,9306.0
2025-06-02 13:00:00,83.04,83.09,82.98,82.98,4249.0,83.04,83.09,82.98,82.98,4249.0
2025-06-02 13:05:00,82.98,83.04,82.97,83.03,7536.0,82.98,83.04,82.97,83.03,7536.0
2025-06-02 13:10:00,83.04,83.05,82.98,82.99,7474.0,83.04,83.05,82.98,82.99,7474.0
2025-06-02 13:15:00,82.99,83.04,82.96,82.98,12242.0,82.99,83.04,82.96,82.98,12242.0
2025-06-02 13:20:00,82.98,83.0,82.96,82.98,4728.0,82.98,83.0,82.96,82.98,4728.0
2025-06-02 13:25:00,83.0,83.0,82.88,82.88,14874.0,83.0,83.0,82.88,82.88,14874.0
2025-06-02 13:30:00,82.9,82.96,82.89,82.89,4816.0,82.9,82.96,82.89,82.89,4816.0
2025-06-02 13:35:00,82.89,82.91,82.87,82.9,3655.0,82.89,82.91,82.87,82.9,3655.0
2025-06-02 13:40:00,82.89,82.91,82.84,82.88,13446.0,82.89,82.91,82.84,82.88,13446.0
2025-06-02 13:45:00,82.88,82.96,82.88,82.95,5522.0,82.88,82.96,82.88,82.95,5522.0
2025-06-02 13:50:00,82.94,82.95,82.91,82.92,7071.0,82.94,82.95,82.91,82.92,7071.0
2025-06-02 13:55:00,82.9,82.92,82.84,82.84,8567.0,82.9,82.92,82.84,82.84,8567.0
2025-06-02 14:00:00,82.86,82.87,82.78,82.86,14288.0,82.86,82.87,82.78,82.86,14288.0
2025-06-02 14:05:00,82.88,82.88,82.82,82.85,11372.0,82.88,82.88,82.82,82.85,11372.0
2025-06-02 14:10:00,82.84,82.93,82.84,82.93,12950.0,82.84,82.93,82.84,82.93,12950.0
2025-06-02 14:15:00,82.92,83.03,82.92,83.01,11405.0,82.92,83.03,82.92,83.01,11405.0
2025-06-02 14:20:00,83.0,83.05,83.0,83.05,11795.0,83.0,83.05,83.0,83.05,11795.0
2025-06-02 14:25:00,83.06,83.11,83.04,83.1,9925.0,83.06,83.11,83.04,83.1,9925.0
2025-06-02 14:30:00,83.09,83.15,83.09,83.14,16318.0,83.09,83.15,83.09,83.14,16318.0
2025-06-02 14:35:00,83.12,83.12,83.07,83.07,8996.0,83.12,83.12,83.07,83.07,8996.0
2025-06-02 14:40:00,83.08,83.13,83.07,83.12,15149.0,83.08,83.13,83.07,83.12,15149.0
2025-06-02 14:45:00,83.13,83.14,83.11,83.12,7890.0,83.13,83.14,83.11,83.12,7890.0
2025-06-02 14:50:00,83.12,83.15,83.1,83.15,11153.0,83.12,83.15,83.1,83.15,11153.0
2025-06-02 14:55:00,83.16,83.2,83.12,83.19,12516.0,83.16,83.2,83.12,83.19,12516.0
2025-06-02 15:00:00,83.18,83.23,83.18,83.18,12390.0,83.18,83.23,83.18,83.18,12390.0
2025-06-02 15:05:00,83.18,83.21,83.17,83.2,13409.0,83.18,83.21,83.17,83.2,13409.0
2025-06-02 15:10:00,83.2,83.24,83.18,83.2,10232.0,83.2,83.24,83.18,83.2,10232.0
2025-06-02 15:15:00,83.22,83.24,83.16,83.18,14486.0,83.22,83.24,83.16,83.18,14486.0
2025-06-02 15:20:00,83.18,83.24,83.17,83.23,20810.0,83.18,83.24,83.17,83.23,20810.0
2025-06-02 15:25:00,83.23,83.29,83.22,83.28,12074.0,83.23,83.29,83.22,83.28,12074.0
2025-06-02 15:30:00,83.27,83.31,83.2,83.22,21738.0,83.27,83.31,83.2,83.22,21738.0
2025-06-02 15:35:00,83.21,83.22,83.17,83.2,16288.0,83.21,83.22,83.17,83.2,16288.0
2025-06-02 15:40:00,83.2,83.23,83.16,83.22,39846.0,83.2,83.23,83.16,83.22,39846.0
2025-06-02 15:45:00,83.22,83.24,83.15,83.16,28263.0,83.22,83.24,83.15,83.16,28263.0
2025-06-02 15:50:00,83.14,83.18,83.06,83.08,57217.0,83.14,83.18,83.06,83.08,57217.0
2025-06-02 15:55:00,83.08,83.16,83.01,83.03,200681.0,83.08,83.16,83.01,83.03,200681.0
2025-06-03 09:30:00,83.48,84.05,83.45,83.87,86165.0,83.48,84.05,83.45,83.87,86165.0
2025-06-03 09:35:00,83.86,84.12,83.66,84.08,41667.0,83.86,84.12,83.66,84.08,41667.0
2025-06-03 09:40:00,84.07,84.1,83.83,83.91,30383.0,84.07,84.1,83.83,83.91,30383.0
2025-06-03 09:45:00,84.0,84.07,83.5,83.51,33496.0,84.0,84.07,83.5,83.51,33496.0
2025-06-03 09:50:00,83.49,83.56,83.45,83.45,24297.0,83.49,83.56,83.45,83.45,24297.0
2025-06-03 09:55:00,83.45,83.5,83.26,83.28,20753.0,83.45,83.5,83.26,83.28,20753.0
2025-06-03 10:00:00,83.3,83.59,83.3,83.41,43933.0,83.3,83.59,83.3,83.41,43933.0
2025-06-03 10:05:00,83.44,83.51,83.28,83.4,13213.0,83.44,83.51,83.28,83.4,13213.0
2025-06-03 10:10:00,83.39,83.54,83.34,83.38,17104.0,83.39,83.54,83.34,83.38,17104.0
2025-06-03 10:15:00,83.37,83.5,83.28,83.42,13566.0,83.37,83.5,83.28,83.42,13566.0
2025-06-03 10:20:00,83.42,83.5,83.38,83.5,19544.0,83.42,83.5,83.38,83.5,19544.0
2025-06-03 10:25:00,83.51,83.51,83.39,83.5,16723.0,83.51,83.51,83.39,83.5,16723.0
2025-06-03 10:30:00,83.5,83.5,83.37,83.44,12025.0,83.5,83.5,83.37,83.44,12025.0
2025-06-03 10:35:00,83.41,83.59,83.4,83.48,24794.0,83.41,83.59,83.4,83.48,24794.0
2025-06-03 10:40:00,83.48,83.71,83.48,83.7,15514.0,83.48,83.71,83.48,83.7,15514.0
2025-06-03 10:45:00,83.71,83.78,83.66,83.73,12541.0,83.71,83.78,83.66,83.73,12541.0
2025-06-03 10:50:00,83.71,83.76,83.64,83.73,12731.0,83.71,83.76,83.64,83.73,12731.0
2025-06-03 10:55:00,83.73,83.77,83.7,83.73,10153.0,83.73,83.77,83.7,83.73,10153.0
2025-06-03 11:00:00,83.73,83.86,83.73,83.84,34474.0,83.73,83.86,83.73,83.84,34474.0
2025-06-03 11:05:00,83.84,84.04,83.78,83.98,23565.0,83.84,84.04,83.78,83.98,23565.0
2025-06-03 11:10:00,83.98,84.06,83.81,83.9,29560.0,83.98,84.06,83.81,83.9,29560.0
2025-06-03 11:15:00,83.88,83.92,83.81,83.84,35095.0,83.88,83.92,83.81,83.84,35095.0
2025-06-03 11:20:00,83.81,83.84,83.79,83.81,18347.0,83.81,83.84,83.79,83.81,18347.0
2025-06-03 11:25:00,83.81,83.88,83.73,83.86,30243.0,83.81,83.88,83.73,83.86,30243.0
2025-06-03 11:30:00,83.86,84.02,83.85,84.0,24642.0,83.86,84.02,83.85,84.0,24642.0
2025-06-03 11:35:00,84.0,84.04,83.89,83.92,16905.0,84.0,84.04,83.89,83.92,16905.0
2025-06-03 11:40:00,83.92,84.02,83.89,83.99,15039.0,83.92,84.02,83.89,83.99,15039.0
2025-06-03 11:45:00,84.0,84.14,83.98,84.08,15607.0,84.0,84.14,83.98,84.08,15607.0
2025-06-03 11:50:00,84.08,84.09,84.0,84.09,12489.0,84.08,84.09,84.0,84.09,12489.0
2025-06-03 11:55:00,84.09,84.09,84.01,84.02,13225.0,84.09,84.09,84.01,84.02,13225.0
2025-06-03 12:00:00,84.02,84.11,84.0,84.04,13362.0,84.02,84.11,84.0,84.04,13362.0
2025-06-03 12:05:00,84.04,84.1,84.01,84.02,19937.0,84.04,84.1,84.01,84.02,19937.0
2025-06-03 12:10:00,84.02,84.09,83.97,84.06,16612.0,84.02,84.09,83.97,84.06,16612.0
2025-06-03 12:15:00,84.06,84.15,84.06,84.13,8230.0,84.06,84.15,84.06,84.13,8230.0
2025-06-03 12:20:00,84.11,84.11,84.03,84.06,7942.0,84.11,84.11,84.03,84.06,7942.0
2025-06-03 12:25:00,84.05,84.15,84.04,84.11,9644.0,84.05,84.15,84.04,84.11,9644.0
2025-06-03 12:30:00,84.12,84.13,84.05,84.07,9791.0,84.12,84.13,84.05,84.07,9791.0
2025-06-03 12:35:00,84.08,84.19,84.08,84.18,6444.0,84.08,84.19,84.08,84.18,6444.0
2025-06-03 12:40:00,84.19,84.19,84.15,84.17,7318.0,84.19,84.19,84.15,84.17,7318.0
2025-06-03 12:45:00,84.17,84.2,84.16,84.2,8516.0,84.17,84.2,84.16,84.2,8516.0
2025-06-03 12:50:00,84.2,84.25,84.2,84.24,13074.0,84.2,84.25,84.2,84.24,13074.0
2025-06-03 12:55:00,84.24,84.24,84.15,84.15,8401.0,84.24,84.24,84.15,84.15,8401.0
2025-06-03 13:00:00,84.17,84.22,84.15,84.16,7360.0,84.17,84.22,84.15,84.16,7360.0
2025-06-03 13:05:00,84.15,84.19,84.09,84.11,13378.0,84.15,84.19,84.09,84.11,13378.0
2025-06-03 13:10:00,84.11,84.19,84.11,84.18,10036.0,84.11,84.19,84.11,84.18,10036.0
2025-06-03 13:15:00,84.17,84.2,84.15,84.18,6153.0,84.17,84.2,84.15,84.18,6153.0
2025-06-03 13:20:00,84.17,84.18,84.11,84.16,9719.0,84.17,84.18,84.11,84.16,9719.0
2025-06-03 13:25:00,84.15,84.17,84.1,84.13,5700.0,84.15,84.17,84.1,84.13,5700.0
2025-06-03 13:30:00,84.14,84.14,84.07,84.11,8601.0,84.14,84.14,84.07,84.11,8601.0
2025-06-03 13:35:00,84.1,84.14,84.07,84.12,6880.0,84.1,84.14,84.07,84.12,6880.0
2025-06-03 13:40:00,84.14,84.17,84.08,84.11,8870.0,84.14,84.17,84.08,84.11,8870.0
2025-06-03 13:45:00,84.12,84.18,84.11,84.16,6170.0,84.12,84.18,84.11,84.16,6170.0
2025-06-03 13:50:00,84.15,84.24,84.12,84.24,10299.0,84.15,84.24,84.12,84.24,10299.0
2025-06-03 13:55:00,84.25,84.26,84.19,84.23,10422.0,84.25,84.26,84.19,84.23,10422.0
2025-06-03 14:00:00,84.23,84.25,84.11,84.2,11029.0,84.23,84.25,84.11,84.2,11029.0
2025-06-03 14:05:00,84.2,84.25,84.18,84.25,5859.0,84.2,84.25,84.18,84.25,5859.0
2025-06-03 14:10:00,84.26,84.26,84.18,84.24,7563.0,84.26,84.26,84.18,84.24,7563.0
2025-06-03 14:15:00,84.24,84.27,84.15,84.27,8745.0,84.24,84.27,84.15,84.27,8745.0
2025-06-03 14:20:00,84.26,84.29,84.23,84.23,10400.0,84.26,84.29,84.23,84.23,10400.0
2025-06-03 14:25:00,84.24,84.26,84.21,84.21,10296.0,84.24,84.26,84.21,84.21,10296.0
2025-06-03 14:30:00,84.2,84.21,84.19,84.19,6628.0,84.2,84.21,84.19,84.19,6628.0
2025-06-03 14:35:00,84.2,84.2,84.14,84.19,12375.0,84.2,84.2,84.14,84.19,12375.0
2025-06-03 14:40:00,84.17,84.17,84.08,84.11,12201.0,84.17,84.17,84.08,84.11,12201.0
2025-06-03 14:45:00,84.12,84.12,84.08,84.11,9019.0,84.12,84.12,84.08,84.11,9019.0
2025-06-03 14:50:00,84.11,84.12,84.07,84.11,18494.0,84.11,84.12,84.07,84.11,18494.0
2025-06-03 14:55:00,84.11,84.14,84.1,84.13,11634.0,84.11,84.14,84.1,84.13,11634.0
2025-06-03 15:00:00,84.12,84.18,84.09,84.09,14366.0,84.12,84.18,84.09,84.09,14366.0
2025-06-03 15:05:00,84.09,84.12,84.07,84.08,6695.0,84.09,84.12,84.07,84.08,6695.0
2025-06-03 15:10:00,84.08,84.11,84.06,84.06,11261.0,84.08,84.11,84.06,84.06,11261.0
2025-06-03 15:15:00,84.05,84.07,84.02,84.02,8394.0,84.05,84.07,84.02,84.02,8394.0
2025-06-03 15:20:00,84.04,84.08,84.02,84.06,10330.0,84.04,84.08,84.02,84.06,10330.0
2025-06-03 15:25:00,84.06,84.07,83.99,84.03,28905.0,84.06,84.07,83.99,84.03,28905.0
2025-06-03 15:30:00,84.02,84.06,83.97,84.06,19345.0,84.02,84.06,83.97,84.06,19345.0
2025-06-03 15:35:00,84.05,84.05,83.99,84.0,24479.0,84.05,84.05,83.99,84.0,24479.0
2025-06-03 15:40:00,84.01,84.07,83.98,84.04,58687.0,84.01,84.07,83.98,84.04,58687.0
2025-06-03 15:45:00,84.03,84.08,84.03,84.06,30203.0,84.03,84.08,84.03,84.06,30203.0
2025-06-03 15:50:00,84.04,84.07,83.93,83.94,38450.0,84.04,84.07,83.93,83.94,38450.0
2025-06-03 15:55:00,83.95,84.0,83.74,83.74,163251.0,83.95,84.0,83.74,83.74,163251.0
2025-06-04 09:30:00,84.47,84.66,84.1,84.39,52192.0,84.47,84.66,84.1,84.39,52192.0
2025-06-04 09:35:00,84.43,84.68,84.34,84.56,41496.0,84.43,84.68,84.34,84.56,41496.0
2025-06-04 09:40:00,84.57,84.59,84.17,84.18,46411.0,84.57,84.59,84.17,84.18,46411.0
2025-06-04 09:45:00,84.15,84.57,84.15,84.57,21726.0,84.15,84.57,84.15,84.57,21726.0
2025-06-04 09:50:00,84.58,84.75,84.48,84.66,40476.0,84.58,84.75,84.48,84.66,40476.0
2025-06-04 09:55:00,84.63,84.69,84.53,84.62,18985.0,84.63,84.69,84.53,84.62,18985.0
2025-06-04 10:00:00,84.59,84.67,84.51,84.53,12648.0,84.59,84.67,84.51,84.53,12648.0
2025-06-04 10:05:00,84.51,84.64,84.48,84.62,11540.0,84.51,84.64,84.48,84.62,11540.0
2025-06-04 10:10:00,84.64,84.79,84.62,84.62,40911.0,84.64,84.79,84.62,84.62,40911.0
2025-06-04 10:15:00,84.65,84.73,84.63,84.66,8743.0,84.65,84.73,84.63,84.66,8743.0
2025-06-04 10:20:00,84.68,84.81,84.68,84.73,20033.0,84.68,84.81,84.68,84.73,20033.0
2025-06-04 10:25:00,84.73,84.89,84.73,84.83,32354.0,84.73,84.89,84.73,84.83,32354.0
2025-06-04 10:30:00,84.84,85.04,84.83,84.91,29751.0,84.84,85.04,84.83,84.91,29751.0
2025-06-04 10:35:00,84.94,84.99,84.92,84.97,18507.0,84.94,84.99,84.92,84.97,18507.0
2025-06-04 10:40:00,84.99,85.04,84.94,85.0,15465.0,84.99,85.04,84.94,85.0,15465.0
2025-06-04 10:45:00,85.0,85.0,84.83,84.85,17260.0,85.0,85.0,84.83,84.85,17260.0
2025-06-04 10:50:00,84.83,84.9,84.74,84.9,13115.0,84.83,84.9,84.74,84.9,13115.0
2025-06-04 10:55:00,84.89,84.92,84.79,84.8,12882.0,84.89,84.92,84.79,84.8,12882.0
2025-06-04 11:00:00,84.82,84.92,84.78,84.92,20034.0,84.82,84.92,84.78,84.92,20034.0
2025-06-04 11:05:00,84.91,85.07,84.91,85.07,15183.0,84.91,85.07,84.91,85.07,15183.0
2025-06-04 11:10:00,85.07,85.32,85.07,85.29,40116.0,85.07,85.32,85.07,85.29,40116.0
2025-06-04 11:15:00,85.31,85.34,85.14,85.17,29580.0,85.31,85.34,85.14,85.17,29580.0
2025-06-04 11:20:00,85.2,85.27,85.16,85.18,19468.0,85.2,85.27,85.16,85.18,19468.0
2025-06-04 11:25:00,85.17,85.19,85.1,85.17,17116.0,85.17,85.19,85.1,85.17,17116.0
2025-06-04 11:30:00,85.16,85.3,85.15,85.3,21290.0,85.16,85.3,85.15,85.3,21290.0
2025-06-04 11:35:00,85.3,85.42,85.24,85.31,19045.0,85.3,85.42,85.24,85.31,19045.0
2025-06-04 11:40:00,85.32,85.36,84.92,85.1,47489.0,85.32,85.36,84.92,85.1,47489.0
2025-06-04 11:45:00,85.12,85.35,85.07,85.23,21169.0,85.12,85.35,85.07,85.23,21169.0
2025-06-04 11:50:00,85.23,85.24,85.17,85.23,20824.0,85.23,85.24,85.17,85.23,20824.0
2025-06-04 11:55:00,85.21,85.27,85.15,85.17,10559.0,85.21,85.27,85.15,85.17,10559.0
2025-06-04 12:00:00,85.17,85.18,85.05,85.08,12919.0,85.17,85.18,85.05,85.08,12919.0
2025-06-04 12:05:00,85.1,85.17,85.07,85.17,9393.0,85.1,85.17,85.07,85.17,9393.0
2025-06-04 12:10:00,85.16,85.16,84.98,85.0,5159.0,85.16,85.16,84.98,85.0,5159.0
2025-06-04 12:15:00,84.98,85.05,84.96,85.05,10129.0,84.98,85.05,84.96,85.05,10129.0
2025-06-04 12:20:00,85.07,85.07,84.99,85.0,5660.0,85.07,85.07,84.99,85.0,5660.0
2025-06-04 12:25:00,85.0,85.02,84.96,84.99,21564.0,85.0,85.02,84.96,84.99,21564.0
2025-06-04 12:30:00,84.99,85.02,84.96,84.96,6213.0,84.99,85.02,84.96,84.96,6213.0
2025-06-04 12:35:00,84.96,84.97,84.88,84.89,16018.0,84.96,84.97,84.88,84.89,16018.0
2025-06-04 12:40:00,84.89,84.89,84.8,84.84,22483.0,84.89,84.89,84.8,84.84,22483.0
2025-06-04 12:45:00,84.84,84.86,84.81,84.81,19672.0,84.84,84.86,84.81,84.81,19672.0
2025-06-04 12:50:00,84.81,84.85,84.81,84.81,9249.0,84.81,84.85,84.81,84.81,9249.0
2025-06-04 12:55:00,84.83,84.84,84.76,84.77,16636.0,84.83,84.84,84.76,84.77,16636.0
2025-06-04 13:00:00,84.76,84.88,84.75,84.84,24430.0,84.76,84.88,84.75,84.84,24430.0
2025-06-04 13:05:00,84.82,84.91,84.82,84.89,7375.0,84.82,84.91,84.82,84.89,7375.0
2025-06-04 13:10:00,84.9,84.92,84.84,84.84,10931.0,84.9,84.92,84.84,84.84,10931.0
2025-06-04 13:15:00,84.86,84.94,84.84,84.94,10380.0,84.86,84.94,84.84,84.94,10380.0
2025-06-04 13:20:00,84.91,84.94,84.89,84.89,3469.0,84.91,84.94,84.89,84.89,3469.0
2025-06-04 13:25:00,84.89,84.93,84.84,84.92,8217.0,84.89,84.93,84.84,84.92,8217.0
2025-06-04 13:30:00,84.92,84.95,84.87,84.95,6263.0,84.92,84.95,84.87,84.95,6263.0
2025-06-04 13:35:00,84.92,84.96,84.92,84.92,4521.0,84.92,84.96,84.92,84.92,4521.0
2025-06-04 13:40:00,84.91,84.94,84.85,84.92,12076.0,84.91,84.94,84.85,84.92,12076.0
2025-06-04 13:45:00,84.92,84.95,84.91,84.91,2308.0,84.92,84.95,84.91,84.91,2308.0
2025-06-04 13:50:00,84.92,84.95,84.85,84.95,12103.0,84.92,84.95,84.85,84.95,12103.0
2025-06-04 13:55:00,84.95,85.07,84.94,85.0,9213.0,84.95,85.07,84.94,85.0,9213.0
2025-06-04 14:00:00,85.0,85.03,84.97,84.98,14053.0,85.0,85.03,84.97,84.98,14053.0
2025-06-04 14:05:00,85.01,85.01,84.97,84.98,4764.0,85.01,85.01,84.97,84.98,4764.0
2025-06-04 14:10:00,85.0,85.0,84.94,84.96,8077.0,85.0,85.0,84.94,84.96,8077.0
2025-06-04 14:15:00,84.95,85.01,84.93,85.0,10911.0,84.95,85.01,84.93,85.0,10911.0
2025-06-04 14:20:00,85.01,85.1,85.01,85.08,19738.0,85.01,85.1,85.01,85.08,19738.0
2025-06-04 14:25:00,85.08,85.13,85.08,85.12,7303.0,85.08,85.13,85.08,85.12,7303.0
2025-06-04 14:30:00,85.12,85.12,85.0,85.04,9463.0,85.12,85.12,85.0,85.04,9463.0
2025-06-04 14:35:00,85.03,85.03,85.01,85.02,4995.0,85.03,85.03,85.01,85.02,4995.0
2025-06-04 14:40:00,85.01,85.06,85.01,85.06,4790.0,85.01,85.06,85.01,85.06,4790.0
2025-06-04 14:45:00,85.06,85.06,85.01,85.03,5408.0,85.06,85.06,85.01,85.03,5408.0
2025-06-04 14:50:00,85.01,85.03,85.0,85.03,4850.0,85.01,85.03,85.0,85.03,4850.0
2025-06-04 14:55:00,85.02,85.02,84.96,84.99,20216.0,85.02,85.02,84.96,84.99,20216.0
2025-06-04 15:00:00,84.98,85.01,84.98,85.01,3796.0,84.98,85.01,84.98,85.01,3796.0
2025-06-04 15:05:00,85.01,85.01,84.94,84.97,10183.0,85.01,85.01,84.94,84.97,10183.0
2025-06-04 15:10:00,84.97,84.99,84.96,84.97,6485.0,84.97,84.99,84.96,84.97,6485.0
2025-06-04 15:15:00,84.96,84.98,84.9,84.98,10520.0,84.96,84.98,84.9,84.98,10520.0
2025-06-04 15:20:00,84.97,85.04,84.96,85.02,13686.0,84.97,85.04,84.96,85.02,13686.0
2025-06-04 15:25:00,85.01,85.02,85.0,85.02,10757.0,85.01,85.02,85.0,85.02,10757.0
2025-06-04 15:30:00,85.01,85.08,84.99,85.06,19671.0,85.01,85.08,84.99,85.06,19671.0
2025-06-04 15:35:00,85.05,85.05,85.01,85.03,22064.0,85.05,85.05,85.01,85.03,22064.0
2025-06-04 15:40:00,85.02,85.03,84.98,85.02,15457.0,85.02,85.03,84.98,85.02,15457.0
2025-06-04 15:45:00,85.02,85.03,84.98,85.0,23769.0,85.02,85.03,84.98,85.0,23769.0
2025-06-04 15:50:00,85.0,85.01,84.89,84.91,49253.0,85.0,85.01,84.89,84.91,49253.0
2025-06-04 15:55:00,84.92,84.98,84.85,84.9,114543.0,84.92,84.98,84.85,84.9,114543.0
2025-06-05 09:30:00,85.6,85.88,85.23,85.36,73763.0,85.6,85.88,85.23,85.36,73763.0
2025-06-05 09:35:00,85.33,85.5,85.22,85.35,33222.0,85.33,85.5,85.22,85.35,33222.0
2025-06-05 09:40:00,85.35,85.37,85.17,85.31,48134.0,85.35,85.37,85.17,85.31,48134.0
2025-06-05 09:45:00,85.31,85.31,84.97,85.16,14132.0,85.31,85.31,84.97,85.16,14132.0
2025-06-05 09:50:00,85.16,85.21,85.06,85.07,20922.0,85.16,85.21,85.06,85.07,20922.0
2025-06-05 09:55:00,85.09,85.18,85.0,85.09,63181.0,85.09,85.18,85.0,85.09,63181.0
2025-06-05 10:00:00,85.1,85.14,84.8,84.91,48149.0,85.1,85.14,84.8,84.91,48149.0
2025-06-05 10:05:00,84.93,85.0,84.84,84.97,33473.0,84.93,85.0,84.84,84.97,33473.0
2025-06-05 10:10:00,84.97,85.09,84.94,85.0,29747.0,84.97,85.09,84.94,85.0,29747.0
2025-06-05 10:15:00,85.03,85.09,85.02,85.08,14664.0,85.03,85.09,85.02,85.08,14664.0
2025-06-05 10:20:00,85.05,85.07,84.9,85.04,16762.0,85.05,85.07,84.9,85.04,16762.0
2025-06-05 10:25:00,85.05,85.26,85.02,85.26,25117.0,85.05,85.26,85.02,85.26,25117.0
2025-06-05 10:30:00,85.26,85.26,85.14,85.23,8328.0,85.26,85.26,85.14,85.23,8328.0
2025-06-05 10:35:00,85.2,85.45,85.07,85.23,19187.0,85.2,85.45,85.07,85.23,19187.0
2025-06-05 10:40:00,85.28,86.17,85.07,85.76,143031.0,85.28,86.17,85.07,85.76,143031.0
2025-06-05 10:45:00,85.72,85.94,85.65,85.7,68695.0,85.72,85.94,85.65,85.7,68695.0
2025-06-05 10:50:00,85.7,86.32,85.66,86.31,129910.0,85.7,86.32,85.66,86.31,129910.0
2025-06-05 10:55:00,86.34,86.57,86.2,86.52,108208.0,86.34,86.57,86.2,86.52,108208.0
2025-06-05 11:00:00,86.49,86.66,86.49,86.5,46074.0,86.49,86.66,86.49,86.5,46074.0
2025-06-05 11:05:00,86.47,86.53,86.26,86.48,37108.0,86.47,86.53,86.26,86.48,37108.0
2025-06-05 11:10:00,86.49,86.83,86.47,86.62,63821.0,86.49,86.83,86.47,86.62,63821.0
2025-06-05 11:15:00,86.63,86.69,86.51,86.64,18060.0,86.63,86.69,86.51,86.64,18060.0
2025-06-05 11:20:00,86.6,86.7,86.51,86.63,42728.0,86.6,86.7,86.51,86.63,42728.0
2025-06-05 11:25:00,86.62,86.63,86.24,86.35,103965.0,86.62,86.63,86.24,86.35,103965.0
2025-06-05 11:30:00,86.36,86.41,86.25,86.3,32592.0,86.36,86.41,86.25,86.3,32592.0
2025-06-05 11:35:00,86.28,86.35,86.2,86.25,24992.0,86.28,86.35,86.2,86.25,24992.0
2025-06-05 11:40:00,86.21,86.25,86.16,86.23,13505.0,86.21,86.25,86.16,86.23,13505.0
2025-06-05 11:45:00,86.23,86.25,86.13,86.23,24040.0,86.23,86.25,86.13,86.23,24040.0
2025-06-05 11:50:00,86.23,86.44,86.23,86.4,12185.0,86.23,86.44,86.23,86.4,12185.0
2025-06-05 11:55:00,86.41,86.58,86.39,86.54,19050.0,86.41,86.58,86.39,86.54,19050.0
2025-06-05 12:00:00,86.54,86.56,86.43,86.48,16199.0,86.54,86.56,86.43,86.48,16199.0
2025-06-05 12:05:00,86.45,86.5,86.37,86.42,16826.0,86.45,86.5,86.37,86.42,16826.0
2025-06-05 12:10:00,86.45,86.56,86.42,86.51,18792.0,86.45,86.56,86.42,86.51,18792.0
2025-06-05 12:15:00,86.48,86.53,86.39,86.5,21142.0,86.48,86.53,86.39,86.5,21142.0
2025-06-05 12:20:00,86.49,86.56,86.46,86.55,7141.0,86.49,86.56,86.46,86.55,7141.0
2025-06-05 12:25:00,86.53,86.68,86.53,86.57,21436.0,86.53,86.68,86.53,86.57,21436.0
2025-06-05 12:30:00,86.57,86.65,86.55,86.6,13617.0,86.57,86.65,86.55,86.6,13617.0
2025-06-05 12:35:00,86.58,86.58,86.37,86.42,11487.0,86.58,86.58,86.37,86.42,11487.0
2025-06-05 12:40:00,86.42,86.54,86.38,86.44,16615.0,86.42,86.54,86.38,86.44,16615.0
2025-06-05 12:45:00,86.41,86.41,86.17,86.24,20491.0,86.41,86.41,86.17,86.24,20491.0
2025-06-05 12:50:00,86.19,86.31,86.12,86.27,15277.0,86.19,86.31,86.12,86.27,15277.0
2025-06-05 12:55:00,86.24,86.29,86.19,86.22,10381.0,86.24,86.29,86.19,86.22,10381.0
2025-06-05 13:00:00,86.18,86.18,86.0,86.12,22736.0,86.18,86.18,86.0,86.12,22736.0
2025-06-05 13:05:00,86.07,86.26,86.05,86.2,7729.0,86.07,86.26,86.05,86.2,7729.0
2025-06-05 13:10:00,86.19,86.3,86.19,86.25,12757.0,86.19,86.3,86.19,86.25,12757.0
2025-06-05 13:15:00,86.25,86.37,86.23,86.32,12830.0,86.25,86.37,86.23,86.32,12830.0
2025-06-05 13:20:00,86.32,86.39,86.3,86.34,10424.0,86.32,86.39,86.3,86.34,10424.0
2025-06-05 13:25:00,86.38,86.5,86.35,86.49,13855.0,86.38,86.5,86.35,86.49,13855.0
2025-06-05 13:30:00,86.48,86.54,86.46,86.49,14984.0,86.48,86.54,86.46,86.49,14984.0
2025-06-05 13:35:00,86.48,86.54,86.46,86.49,9022.0,86.48,86.54,86.46,86.49,9022.0
2025-06-05 13:40:00,86.47,86.48,86.39,86.41,8654.0,86.47,86.48,86.39,86.41,8654.0
2025-06-05 13:45:00,86.39,86.41,86.35,86.37,10698.0,86.39,86.41,86.35,86.37,10698.0
2025-06-05 13:50:00,86.35,86.45,86.35,86.43,6456.0,86.35,86.45,86.35,86.43,6456.0
2025-06-05 13:55:00,86.4,86.4,86.3,86.34,10399.0,86.4,86.4,86.3,86.34,10399.0
2025-06-05 14:00:00,86.34,86.36,86.24,86.29,5927.0,86.34,86.36,86.24,86.29,5927.0
2025-06-05 14:05:00,86.27,86.29,86.18,86.22,11240.0,86.27,86.29,86.18,86.22,11240.0
2025-06-05 14:10:00,86.23,86.25,86.17,86.24,12249.0,86.23,86.25,86.17,86.24,12249.0
2025-06-05 14:15:00,86.25,86.26,86.05,86.21,17634.0,86.25,86.26,86.05,86.21,17634.0
2025-06-05 14:20:00,86.2,86.25,86.15,86.22,15557.0,86.2,86.25,86.15,86.22,15557.0
2025-06-05 14:25:00,86.22,86.23,86.16,86.21,13924.0,86.22,86.23,86.16,86.21,13924.0
2025-06-05 14:30:00,86.23,86.33,86.23,86.32,8983.0,86.23,86.33,86.23,86.32,8983.0
2025-06-05 14:35:00,86.32,86.36,86.19,86.29,15509.0,86.32,86.36,86.19,86.29,15509.0
2025-06-05 14:40:00,86.28,86.29,86.19,86.27,11109.0,86.28,86.29,86.19,86.27,11109.0
2025-06-05 14:45:00,86.25,86.29,86.2,86.22,14427.0,86.25,86.29,86.2,86.22,14427.0
2025-06-05 14:50:00,86.23,86.25,86.19,86.22,12011.0,86.23,86.25,86.19,86.22,12011.0
2025-06-05 14:55:00,86.23,86.28,86.21,86.21,11397.0,86.23,86.28,86.21,86.21,11397.0
2025-06-05 15:00:00,86.23,86.25,86.17,86.23,13966.0,86.23,86.25,86.17,86.23,13966.0
2025-06-05 15:05:00,86.22,86.22,86.15,86.16,10908.0,86.22,86.22,86.15,86.16,10908.0
2025-06-05 15:10:00,86.15,86.16,85.97,86.0,14053.0,86.15,86.16,85.97,86.0,14053.0
2025-06-05 15:15:00,86.02,86.03,85.73,85.76,22800.0,86.02,86.03,85.73,85.76,22800.0
2025-06-05 15:20:00,85.81,85.85,85.67,85.69,17976.0,85.81,85.85,85.67,85.69,17976.0
2025-06-05 15:25:00,85.69,85.86,85.66,85.81,22703.0,85.69,85.86,85.66,85.81,22703.0
2025-06-05 15:30:00,85.81,86.02,85.81,85.96,15837.0,85.81,86.02,85.81,85.96,15837.0
2025-06-05 15:35:00,85.98,86.16,85.97,86.02,28729.0,85.98,86.16,85.97,86.02,28729.0
2025-06-05 15:40:00,86.04,86.07,85.96,86.03,26858.0,86.04,86.07,85.96,86.03,26858.0
2025-06-05 15:45:00,86.02,86.09,86.0,86.01,59513.0,86.02,86.09,86.0,86.01,59513.0
2025-06-05 15:50:00,86.02,86.03,85.85,85.85,41135.0,86.02,86.03,85.85,85.85,41135.0
2025-06-05 15:55:00,85.84,85.92,85.83,85.83,140963.0,85.84,85.92,85.83,85.83,140963.0
2025-06-06 09:30:00,85.5,85.6,85.0,85.17,42743.0,85.5,85.6,85.0,85.17,42743.0
2025-06-06 09:35:00,85.12,85.33,85.0,85.16,29781.0,85.12,85.33,85.0,85.16,29781.0
2025-06-06 09:40:00,85.17,85.35,85.1,85.16,23163.0,85.17,85.35,85.1,85.16,23163.0
2025-06-06 09:45:00,85.13,85.14,84.66,84.83,55618.0,85.13,85.14,84.66,84.83,55618.0
2025-06-06 09:50:00,84.82,85.0,84.71,84.93,17426.0,84.82,85.0,84.71,84.93,17426.0
2025-06-06 09:55:00,85.01,85.02,84.79,84.94,12640.0,85.01,85.02,84.79,84.94,12640.0
2025-06-06 10:00:00,84.94,85.05,84.8,84.9,22503.0,84.94,85.05,84.8,84.9,22503.0
2025-06-06 10:05:00,84.9,85.09,84.89,85.01,30039.0,84.9,85.09,84.89,85.01,30039.0
2025-06-06 10:10:00,85.01,85.04,84.96,85.01,13464.0,85.01,85.04,84.96,85.01,13464.0
2025-06-06 10:15:00,85.04,85.09,84.96,84.98,19043.0,85.04,85.09,84.96,84.98,19043.0
2025-06-06 10:20:00,84.98,85.19,84.98,85.05,13627.0,84.98,85.19,84.98,85.05,13627.0
2025-06-06 10:25:00,85.14,85.25,85.07,85.23,11986.0,85.14,85.25,85.07,85.23,11986.0
2025-06-06 10:30:00,85.24,85.31,85.19,85.27,13693.0,85.24,85.31,85.19,85.27,13693.0
2025-06-06 10:35:00,85.27,85.42,85.24,85.39,18495.0,85.27,85.42,85.24,85.39,18495.0
2025-06-06 10:40:00,85.34,85.39,85.31,85.38,16716.0,85.34,85.39,85.31,85.38,16716.0
2025-06-06 10:45:00,85.37,85.37,85.27,85.3,8945.0,85.37,85.37,85.27,85.3,8945.0
2025-06-06 10:50:00,85.31,85.33,85.26,85.29,14767.0,85.31,85.33,85.26,85.29,14767.0
2025-06-06 10:55:00,85.31,85.32,85.18,85.24,13573.0,85.31,85.32,85.18,85.24,13573.0
2025-06-06 11:00:00,85.27,85.28,85.18,85.23,6671.0,85.27,85.28,85.18,85.23,6671.0
2025-06-06 11:05:00,85.27,85.49,85.23,85.42,14715.0,85.27,85.49,85.23,85.42,14715.0
2025-06-06 11:10:00,85.42,85.45,85.35,85.37,10598.0,85.42,85.45,85.35,85.37,10598.0
2025-06-06 11:15:00,85.36,85.41,85.15,85.19,10719.0,85.36,85.41,85.15,85.19,10719.0
2025-06-06 11:20:00,85.19,85.38,85.15,85.34,7808.0,85.19,85.38,85.15,85.34,7808.0
2025-06-06 11:25:00,85.3,85.41,85.29,85.36,7375.0,85.3,85.41,85.29,85.36,7375.0
2025-06-06 11:30:00,85.36,85.48,85.32,85.45,11951.0,85.36,85.48,85.32,85.45,11951.0
2025-06-06 11:35:00,85.45,85.5,85.43,85.45,8982.0,85.45,85.5,85.43,85.45,8982.0
2025-06-06 11:40:00,85.47,85.56,85.47,85.48,10458.0,85.47,85.56,85.47,85.48,10458.0
2025-06-06 11:45:00,85.48,85.57,85.46,85.55,6488.0,85.48,85.57,85.46,85.55,6488.0
2025-06-06 11:50:00,85.58,85.6,85.5,85.5,5073.0,85.58,85.6,85.5,85.5,5073.0
2025-06-06 11:55:00,85.5,85.52,85.43,85.43,7846.0,85.5,85.52,85.43,85.43,7846.0
2025-06-06 12:00:00,85.46,85.5,85.44,85.5,2800.0,85.46,85.5,85.44,85.5,2800.0
2025-06-06 12:05:00,85.51,85.54,85.46,85.54,2906.0,85.51,85.54,85.46,85.54,2906.0
2025-06-06 12:10:00,85.49,85.54,85.49,85.51,3625.0,85.49,85.54,85.49,85.51,3625.0
2025-06-06 12:15:00,85.49,85.54,85.47,85.48,9743.0,85.49,85.54,85.47,85.48,9743.0
2025-06-06 12:20:00,85.48,85.51,85.44,85.44,4755.0,85.48,85.51,85.44,85.44,4755.0
2025-06-06 12:25:00,85.44,85.46,85.41,85.43,10292.0,85.44,85.46,85.41,85.43,10292.0
2025-06-06 12:30:00,85.43,85.46,85.39,85.39,4075.0,85.43,85.46,85.39,85.39,4075.0
2025-06-06 12:35:00,85.39,85.42,85.37,85.4,1866.0,85.39,85.42,85.37,85.4,1866.0
2025-06-06 12:40:00,85.41,85.41,85.36,85.37,8403.0,85.41,85.41,85.36,85.37,8403.0
2025-06-06 12:45:00,85.38,85.45,85.37,85.41,4444.0,85.38,85.45,85.37,85.41,4444.0
2025-06-06 12:50:00,85.47,85.48,85.36,85.38,3547.0,85.47,85.48,85.36,85.38,3547.0
2025-06-06 12:55:00,85.38,85.46,85.35,85.46,1908.0,85.38,85.46,85.35,85.46,1908.0
2025-06-06 13:00:00,85.46,85.49,85.42,85.43,13741.0,85.46,85.49,85.42,85.43,13741.0
2025-06-06 13:05:00,85.41,85.45,85.38,85.42,4632.0,85.41,85.45,85.38,85.42,4632.0
2025-06-06 13:10:00,85.4,85.49,85.37,85.47,3238.0,85.4,85.49,85.37,85.47,3238.0
2025-06-06 13:15:00,85.47,85.5,85.44,85.5,6934.0,85.47,85.5,85.44,85.5,6934.0
2025-06-06 13:20:00,85.54,85.56,85.52,85.53,4480.0,85.54,85.56,85.52,85.53,4480.0
2025-06-06 13:25:00,85.52,85.52,85.5,85.52,2593.0,85.52,85.52,85.5,85.52,2593.0
2025-06-06 13:30:00,85.54,85.61,85.54,85.6,3819.0,85.54,85.61,85.54,85.6,3819.0
2025-06-06 13:35:00,85.61,85.64,85.58,85.6,5028.0,85.61,85.64,85.58,85.6,5028.0
2025-06-06 13:40:00,85.61,85.62,85.57,85.59,5201.0,85.61,85.62,85.57,85.59,5201.0
2025-06-06 13:45:00,85.59,85.62,85.57,85.6,6133.0,85.59,85.62,85.57,85.6,6133.0
2025-06-06 13:50:00,85.61,85.65,85.6,85.62,8412.0,85.61,85.65,85.6,85.62,8412.0
2025-06-06 13:55:00,85.61,85.68,85.61,85.63,9624.0,85.61,85.68,85.61,85.63,9624.0
2025-06-06 14:00:00,85.63,85.71,85.63,85.68,12294.0,85.63,85.71,85.63,85.68,12294.0
2025-06-06 14:05:00,85.69,85.77,85.68,85.7,19396.0,85.69,85.77,85.68,85.7,19396.0
2025-06-06 14:10:00,85.7,85.71,85.66,85.68,5104.0,85.7,85.71,85.66,85.68,5104.0
2025-06-06 14:15:00,85.69,85.73,85.69,85.71,7411.0,85.69,85.73,85.69,85.71,7411.0
2025-06-06 14:20:00,85.71,85.72,85.64,85.65,4309.0,85.71,85.72,85.64,85.65,4309.0
2025-06-06 14:25:00,85.64,85.65,85.54,85.56,5749.0,85.64,85.65,85.54,85.56,5749.0
2025-06-06 14:30:00,85.56,85.7,85.56,85.7,22726.0,85.56,85.7,85.56,85.7,22726.0
2025-06-06 14:35:00,85.71,86.0,85.71,85.97,54263.0,85.71,86.0,85.71,85.97,54263.0
2025-06-06 14:40:00,85.95,85.95,85.79,85.9,27001.0,85.95,85.95,85.79,85.9,27001.0
2025-06-06 14:45:00,85.9,85.97,85.86,85.88,7713.0,85.9,85.97,85.86,85.88,7713.0
2025-06-06 14:50:00,85.88,85.94,85.85,85.89,4932.0,85.88,85.94,85.85,85.89,4932.0
2025-06-06 14:55:00,85.92,85.96,85.84,85.95,10861.0,85.92,85.96,85.84,85.95,10861.0
2025-06-06 15:00:00,85.93,85.97,85.92,85.96,13585.0,85.93,85.97,85.92,85.96,13585.0
2025-06-06 15:05:00,85.95,86.01,85.92,85.93,17578.0,85.95,86.01,85.92,85.93,17578.0
2025-06-06 15:10:00,85.93,85.96,85.91,85.91,5602.0,85.93,85.96,85.91,85.91,5602.0
2025-06-06 15:15:00,85.92,85.98,85.91,85.92,8274.0,85.92,85.98,85.91,85.92,8274.0
2025-06-06 15:20:00,85.91,85.97,85.9,85.93,15761.0,85.91,85.97,85.9,85.93,15761.0
2025-06-06 15:25:00,85.94,85.95,85.88,85.91,6613.0,85.94,85.95,85.88,85.91,6613.0
2025-06-06 15:30:00,85.89,85.98,85.88,85.88,13085.0,85.89,85.98,85.88,85.88,13085.0
2025-06-06 15:35:00,85.93,85.93,85.8,85.81,17434.0,85.93,85.93,85.8,85.81,17434.0
2025-06-06 15:40:00,85.81,85.92,85.81,85.92,12579.0,85.81,85.92,85.81,85.92,12579.0
2025-06-06 15:45:00,85.92,85.97,85.87,85.92,52429.0,85.92,85.97,85.87,85.92,52429.0
2025-06-06 15:50:00,85.92,85.95,85.87,85.95,26513.0,85.92,85.95,85.87,85.95,26513.0
2025-06-06 15:55:00,85.95,85.98,85.79,85.8,102887.0,85.95,85.98,85.79,85.8,102887.0
2025-06-09 09:30:00,87.45,88.26,87.42,87.47,163672.0,87.45,88.26,87.42,87.47,163672.0
2025-06-09 09:35:00,87.47,87.95,87.45,87.83,41214.0,87.47,87.95,87.45,87.83,41214.0
2025-06-09 09:40:00,87.81,87.99,87.73,87.9,72779.0,87.81,87.99,87.73,87.9,72779.0
2025-06-09 09:45:00,87.89,87.99,87.69,87.82,46480.0,87.89,87.99,87.69,87.82,46480.0
2025-06-09 09:50:00,87.83,88.1,87.69,88.07,44905.0,87.83,88.1,87.69,88.07,44905.0
2025-06-09 09:55:00,88.06,88.25,87.93,87.98,39157.0,88.06,88.25,87.93,87.98,39157.0
2025-06-09 10:00:00,88.01,88.11,87.85,88.04,43019.0,88.01,88.11,87.85,88.04,43019.0
2025-06-09 10:05:00,88.05,88.08,87.9,88.04,41102.0,88.05,88.08,87.9,88.04,41102.0
2025-06-09 10:10:00,87.98,88.4,87.98,88.4,82482.0,87.98,88.4,87.98,88.4,82482.0
2025-06-09 10:15:00,88.37,88.59,88.2,88.22,70704.0,88.37,88.59,88.2,88.22,70704.0
2025-06-09 10:20:00,88.23,88.63,88.14,88.54,56934.0,88.23,88.63,88.14,88.54,56934.0
2025-06-09 10:25:00,88.55,88.57,88.36,88.48,49805.0,88.55,88.57,88.36,88.48,49805.0
2025-06-09 10:30:00,88.48,88.7,88.48,88.66,43760.0,88.48,88.7,88.48,88.66,43760.0
2025-06-09 10:35:00,88.6,88.65,88.5,88.6,33184.0,88.6,88.65,88.5,88.6,33184.0
2025-06-09 10:40:00,88.59,88.74,88.55,88.61,20316.0,88.59,88.74,88.55,88.61,20316.0
2025-06-09 10:45:00,88.59,88.69,88.52,88.61,17206.0,88.59,88.69,88.52,88.61,17206.0
2025-06-09 10:50:00,88.6,88.75,88.56,88.56,22555.0,88.6,88.75,88.56,88.56,22555.0
2025-06-09 10:55:00,88.58,88.59,88.41,88.51,37410.0,88.58,88.59,88.41,88.51,37410.0
2025-06-09 11:00:00,88.53,88.66,88.53,88.66,14165.0,88.53,88.66,88.53,88.66,14165.0
2025-06-09 11:05:00,88.65,88.66,88.55,88.56,10575.0,88.65,88.66,88.55,88.56,10575.0
2025-06-09 11:10:00,88.56,88.69,88.54,88.69,17269.0,88.56,88.69,88.54,88.69,17269.0
2025-06-09 11:15:00,88.67,88.75,88.63,88.71,27152.0,88.67,88.75,88.63,88.71,27152.0
2025-06-09 11:20:00,88.7,88.85,88.66,88.71,34768.0,88.7,88.85,88.66,88.71,34768.0
2025-06-09 11:25:00,88.69,88.74,88.65,88.69,15769.0,88.69,88.74,88.65,88.69,15769.0
2025-06-09 11:30:00,88.69,88.8,88.65,88.75,22961.0,88.69,88.8,88.65,88.75,22961.0
2025-06-09 11:35:00,88.76,88.77,88.66,88.66,15710.0,88.76,88.77,88.66,88.66,15710.0
2025-06-09 11:40:00,88.66,88.69,88.59,88.64,7005.0,88.66,88.69,88.59,88.64,7005.0
2025-06-09 11:45:00,88.65,88.67,88.49,88.6,18111.0,88.65,88.67,88.49,88.6,18111.0
2025-06-09 11:50:00,88.65,88.65,88.57,88.59,7941.0,88.65,88.65,88.57,88.59,7941.0
2025-06-09 11:55:00,88.62,88.65,88.55,88.56,8072.0,88.62,88.65,88.55,88.56,8072.0
2025-06-09 12:00:00,88.55,88.59,88.49,88.51,8351.0,88.55,88.59,88.49,88.51,8351.0
2025-06-09 12:05:00,88.5,88.54,88.47,88.5,8586.0,88.5,88.54,88.47,88.5,8586.0
2025-06-09 12:10:00,88.49,88.49,88.43,88.46,9828.0,88.49,88.49,88.43,88.46,9828.0
2025-06-09 12:15:00,88.46,88.52,88.44,88.5,9412.0,88.46,88.52,88.44,88.5,9412.0
2025-06-09 12:20:00,88.48,88.5,88.43,88.49,6000.0,88.48,88.5,88.43,88.49,6000.0
2025-06-09 12:25:00,88.49,88.51,88.47,88.47,10285.0,88.49,88.51,88.47,88.47,10285.0
2025-06-09 12:30:00,88.47,88.52,88.47,88.52,6409.0,88.47,88.52,88.47,88.52,6409.0
2025-06-09 12:35:00,88.51,88.54,88.49,88.53,7904.0,88.51,88.54,88.49,88.53,7904.0
2025-06-09 12:40:00,88.51,88.53,88.5,88.52,5783.0,88.51,88.53,88.5,88.52,5783.0
2025-06-09 12:45:00,88.52,88.53,88.5,88.51,5787.0,88.52,88.53,88.5,88.51,5787.0
2025-06-09 12:50:00,88.53,88.55,88.52,88.52,5961.0,88.53,88.55,88.52,88.52,5961.0
2025-06-09 12:55:00,88.53,88.53,88.48,88.49,8566.0,88.53,88.53,88.48,88.49,8566.0
2025-06-09 13:00:00,88.49,88.52,88.47,88.49,6046.0,88.49,88.52,88.47,88.49,6046.0
2025-06-09 13:05:00,88.48,88.51,88.48,88.48,7795.0,88.48,88.51,88.48,88.48,7795.0
2025-06-09 13:10:00,88.48,88.53,88.47,88.53,13173.0,88.48,88.53,88.47,88.53,13173.0
2025-06-09 13:15:00,88.52,88.54,88.49,88.51,4704.0,88.52,88.54,88.49,88.51,4704.0
2025-06-09 13:20:00,88.5,88.53,88.49,88.53,6630.0,88.5,88.53,88.49,88.53,6630.0
2025-06-09 13:25:00,88.55,88.59,88.53,88.55,6253.0,88.55,88.59,88.53,88.55,6253.0
2025-06-09 13:30:00,88.56,88.59,88.54,88.57,7916.0,88.56,88.59,88.54,88.57,7916.0
2025-06-09 13:35:00,88.58,88.63,88.57,88.63,11246.0,88.58,88.63,88.57,88.63,11246.0
2025-06-09 13:40:00,88.63,88.65,88.61,88.63,8435.0,88.63,88.65,88.61,88.63,8435.0
2025-06-09 13:45:00,88.64,88.65,88.6,88.65,11517.0,88.64,88.65,88.6,88.65,11517.0
2025-06-09 13:50:00,88.66,88.69,88.65,88.69,5429.0,88.66,88.69,88.65,88.69,5429.0
2025-06-09 13:55:00,88.69,88.69,88.64,88.66,18102.0,88.69,88.69,88.64,88.66,18102.0
2025-06-09 14:00:00,88.66,88.76,88.65,88.73,10033.0,88.66,88.76,88.65,88.73,10033.0
2025-06-09 14:05:00,88.76,88.76,88.7,88.73,4210.0,88.76,88.76,88.7,88.73,4210.0
2025-06-09 14:10:00,88.76,88.76,88.69,88.69,7249.0,88.76,88.76,88.69,88.69,7249.0
2025-06-09 14:15:00,88.7,88.71,88.57,88.6,31757.0,88.7,88.71,88.57,88.6,31757.0
2025-06-09 14:20:00,88.6,88.74,88.59,88.71,21391.0,88.6,88.74,88.59,88.71,21391.0
2025-06-09 14:25:00,88.7,88.73,88.66,88.7,7595.0,88.7,88.73,88.66,88.7,7595.0
2025-06-09 14:30:00,88.72,88.89,88.72,88.88,42208.0,88.72,88.89,88.72,88.88,42208.0
2025-06-09 14:35:00,88.89,88.9,88.86,88.89,10056.0,88.89,88.9,88.86,88.89,10056.0
2025-06-09 14:40:00,88.9,88.9,88.85,88.88,58310.0,88.9,88.9,88.85,88.88,58310.0
2025-06-09 14:45:00,88.88,88.91,88.87,88.9,13074.0,88.88,88.91,88.87,88.9,13074.0
2025-06-09 14:50:00,88.89,88.96,88.88,88.89,19597.0,88.89,88.96,88.88,88.89,19597.0
2025-06-09 14:55:00,88.89,88.98,88.87,88.89,24297.0,88.89,88.98,88.87,88.89,24297.0
2025-06-09 15:00:00,88.89,88.94,88.87,88.9,12225.0,88.89,88.94,88.87,88.9,12225.0
2025-06-09 15:05:00,88.9,88.98,88.89,88.98,7087.0,88.9,88.98,88.89,88.98,7087.0
2025-06-09 15:10:00,88.98,89.02,88.98,89.0,27999.0,88.98,89.02,88.98,89.0,27999.0
2025-06-09 15:15:00,89.0,89.05,88.93,88.93,16564.0,89.0,89.05,88.93,88.93,16564.0
2025-06-09 15:20:00,88.92,88.99,88.88,88.93,26500.0,88.92,88.99,88.88,88.93,26500.0
2025-06-09 15:25:00,88.93,88.93,88.87,88.89,21761.0,88.93,88.93,88.87,88.89,21761.0
2025-06-09 15:30:00,88.9,88.94,88.88,88.88,21107.0,88.9,88.94,88.88,88.88,21107.0
2025-06-09 15:35:00,88.88,88.92,88.87,88.88,15843.0,88.88,88.92,88.87,88.88,15843.0
2025-06-09 15:40:00,88.91,88.95,88.83,88.83,66505.0,88.91,88.95,88.83,88.83,66505.0
2025-06-09 15:45:00,88.81,88.93,88.72,88.75,51618.0,88.81,88.93,88.72,88.75,51618.0
2025-06-09 15:50:00,88.75,88.84,88.61,88.64,58046.0,88.75,88.84,88.61,88.64,58046.0
2025-06-09 15:55:00,88.65,88.72,88.63,88.65,129311.0,88.65,88.72,88.63,88.65,129311.0
2025-06-10 09:30:00,87.73,88.17,87.28,87.56,100893.0,87.73,88.17,87.28,87.56,100893.0
2025-06-10 09:35:00,87.58,87.64,87.41,87.62,32796.0,87.58,87.64,87.41,87.62,32796.0
2025-06-10 09:40:00,87.61,87.68,87.46,87.6,39605.0,87.61,87.68,87.46,87.6,39605.0
2025-06-10 09:45:00,87.62,87.66,87.48,87.57,35685.0,87.62,87.66,87.48,87.57,35685.0
2025-06-10 09:50:00,87.54,87.81,87.48,87.69,23565.0,87.54,87.81,87.48,87.69,23565.0
2025-06-10 09:55:00,87.72,87.85,87.69,87.79,34230.0,87.72,87.85,87.69,87.79,34230.0
2025-06-10 10:00:00,87.75,87.84,87.57,87.72,25471.0,87.75,87.84,87.57,87.72,25471.0
2025-06-10 10:05:00,87.72,87.8,87.45,87.49,41855.0,87.72,87.8,87.45,87.49,41855.0
2025-06-10 10:10:00,87.5,87.63,87.48,87.56,13460.0,87.5,87.63,87.48,87.56,13460.0
2025-06-10 10:15:00,87.56,87.82,87.54,87.73,41125.0,87.56,87.82,87.54,87.73,41125.0
2025-06-10 10:20:00,87.68,87.68,87.46,87.5,17701.0,87.68,87.68,87.46,87.5,17701.0
2025-06-10 10:25:00,87.53,87.64,87.51,87.56,16237.0,87.53,87.64,87.51,87.56,16237.0
2025-06-10 10:30:00,87.56,87.59,87.4,87.5,19924.0,87.56,87.59,87.4,87.5,19924.0
2025-06-10 10:35:00,87.48,87.63,87.44,87.6,21011.0,87.48,87.63,87.44,87.6,21011.0
2025-06-10 10:40:00,87.63,87.73,87.54,87.7,13112.0,87.63,87.73,87.54,87.7,13112.0
2025-06-10 10:45:00,87.7,87.72,87.63,87.72,14346.0,87.7,87.72,87.63,87.72,14346.0
2025-06-10 10:50:00,87.73,87.73,87.51,87.56,12108.0,87.73,87.73,87.51,87.56,12108.0
2025-06-10 10:55:00,87.56,87.58,87.48,87.53,13459.0,87.56,87.58,87.48,87.53,13459.0
2025-06-10 11:00:00,87.52,87.54,87.46,87.51,7269.0,87.52,87.54,87.46,87.51,7269.0
2025-06-10 11:05:00,87.5,87.52,87.45,87.45,7824.0,87.5,87.52,87.45,87.45,7824.0
2025-06-10 11:10:00,87.43,87.57,87.42,87.54,12532.0,87.43,87.57,87.42,87.54,12532.0
2025-06-10 11:15:00,87.54,87.65,87.52,87.61,26929.0,87.54,87.65,87.52,87.61,26929.0
2025-06-10 11:20:00,87.6,87.61,87.43,87.46,27088.0,87.6,87.61,87.43,87.46,27088.0
2025-06-10 11:25:00,87.48,87.49,87.39,87.47,19951.0,87.48,87.49,87.39,87.47,19951.0
2025-06-10 11:30:00,87.48,87.5,87.38,87.42,32144.0,87.48,87.5,87.38,87.42,32144.0
2025-06-10 11:35:00,87.43,87.53,87.39,87.52,16370.0,87.43,87.53,87.39,87.52,16370.0
2025-06-10 11:40:00,87.53,87.59,87.49,87.58,20255.0,87.53,87.59,87.49,87.58,20255.0
2025-06-10 11:45:00,87.56,87.57,87.44,87.45,9593.0,87.56,87.57,87.44,87.45,9593.0
2025-06-10 11:50:00,87.45,87.46,87.33,87.34,8347.0,87.45,87.46,87.33,87.34,8347.0
2025-06-10 11:55:00,87.34,87.36,87.24,87.31,23422.0,87.34,87.36,87.24,87.31,23422.0
2025-06-10 12:00:00,87.31,87.47,87.31,87.47,8560.0,87.31,87.47,87.31,87.47,8560.0
2025-06-10 12:05:00,87.46,87.47,87.34,87.36,10766.0,87.46,87.47,87.34,87.36,10766.0
2025-06-10 12:10:00,87.36,87.39,87.32,87.37,9537.0,87.36,87.39,87.32,87.37,9537.0
2025-06-10 12:15:00,87.37,87.41,87.32,87.39,11421.0,87.37,87.41,87.32,87.39,11421.0
2025-06-10 12:20:00,87.38,87.45,87.38,87.45,21183.0,87.38,87.45,87.38,87.45,21183.0
2025-06-10 12:25:00,87.46,87.52,87.43,87.48,14969.0,87.46,87.52,87.43,87.48,14969.0
2025-06-10 12:30:00,87.46,87.47,87.41,87.45,8158.0,87.46,87.47,87.41,87.45,8158.0
2025-06-10 12:35:00,87.45,87.51,87.44,87.51,8068.0,87.45,87.51,87.44,87.51,8068.0
2025-06-10 12:40:00,87.52,87.55,87.48,87.53,7425.0,87.52,87.55,87.48,87.53,7425.0
2025-06-10 12:45:00,87.53,87.59,87.52,87.58,16804.0,87.53,87.59,87.52,87.58,16804.0
2025-06-10 12:50:00,87.58,87.58,87.55,87.56,8817.0,87.58,87.58,87.55,87.56,8817.0
2025-06-10 12:55:00,87.56,87.65,87.53,87.63,16659.0,87.56,87.65,87.53,87.63,16659.0
2025-06-10 13:00:00,87.64,87.68,87.59,87.64,14809.0,87.64,87.68,87.59,87.64,14809.0
2025-06-10 13:05:00,87.63,87.68,87.62,87.67,10844.0,87.63,87.68,87.62,87.67,10844.0
2025-06-10 13:10:00,87.66,87.71,87.63,87.65,6925.0,87.66,87.71,87.63,87.65,6925.0
2025-06-10 13:15:00,87.66,87.68,87.59,87.61,16456.0,87.66,87.68,87.59,87.61,16456.0
2025-06-10 13:20:00,87.59,87.6,87.54,87.59,7877.0,87.59,87.6,87.54,87.59,7877.0
2025-06-10 13:25:00,87.58,87.58,87.52,87.55,5832.0,87.58,87.58,87.52,87.55,5832.0
2025-06-10 13:30:00,87.55,87.59,87.54,87.58,8571.0,87.55,87.59,87.54,87.58,8571.0
2025-06-10 13:35:00,87.58,87.62,87.57,87.57,6247.0,87.58,87.62,87.57,87.57,6247.0
2025-06-10 13:40:00,87.57,87.61,87.55,87.59,7521.0,87.57,87.61,87.55,87.59,7521.0
2025-06-10 13:45:00,87.59,87.67,87.57,87.66,7191.0,87.59,87.67,87.57,87.66,7191.0
2025-06-10 13:50:00,87.67,87.68,87.6,87.61,8773.0,87.67,87.68,87.6,87.61,8773.0
2025-06-10 13:55:00,87.6,87.61,87.51,87.52,8697.0,87.6,87.61,87.51,87.52,8697.0
2025-06-10 14:00:00,87.52,87.52,87.42,87.44,11642.0,87.52,87.52,87.42,87.44,11642.0
2025-06-10 14:05:00,87.45,87.49,87.44,87.48,6821.0,87.45,87.49,87.44,87.48,6821.0
2025-06-10 14:10:00,87.45,87.5,87.45,87.5,6085.0,87.45,87.5,87.45,87.5,6085.0
2025-06-10 14:15:00,87.47,87.48,87.45,87.47,2956.0,87.47,87.48,87.45,87.47,2956.0
2025-06-10 14:20:00,87.45,87.49,87.44,87.49,3087.0,87.45,87.49,87.44,87.49,3087.0
2025-06-10 14:25:00,87.47,87.52,87.45,87.51,7744.0,87.47,87.52,87.45,87.51,7744.0
2025-06-10 14:30:00,87.5,87.55,87.5,87.53,7315.0,87.5,87.55,87.5,87.53,7315.0
2025-06-10 14:35:00,87.52,87.58,87.52,87.54,4808.0,87.52,87.58,87.52,87.54,4808.0
2025-06-10 14:40:00,87.55,87.55,87.51,87.55,3800.0,87.55,87.55,87.51,87.55,3800.0
2025-06-10 14:45:00,87.54,87.55,87.52,87.54,3537.0,87.54,87.55,87.52,87.54,3537.0
2025-06-10 14:50:00,87.53,87.55,87.52,87.53,6853.0,87.53,87.55,87.52,87.53,6853.0
2025-06-10 14:55:00,87.53,87.75,87.53,87.73,65914.0,87.53,87.75,87.53,87.73,65914.0
2025-06-10 15:00:00,87.73,87.92,87.73,87.86,73040.0,87.73,87.92,87.73,87.86,73040.0
2025-06-10 15:05:00,87.86,87.91,87.78,87.82,21752.0,87.86,87.91,87.78,87.82,21752.0
2025-06-10 15:10:00,87.83,87.85,87.75,87.77,49909.0,87.83,87.85,87.75,87.77,49909.0
2025-06-10 15:15:00,87.74,87.74,87.62,87.66,18489.0,87.74,87.74,87.62,87.66,18489.0
2025-06-10 15:20:00,87.66,87.74,87.64,87.67,52495.0,87.66,87.74,87.64,87.67,52495.0
2025-06-10 15:25:00,87.66,87.71,87.65,87.68,15882.0,87.66,87.71,87.65,87.68,15882.0
2025-06-10 15:30:00,87.68,87.76,87.68,87.71,32501.0,87.68,87.76,87.68,87.71,32501.0
2025-06-10 15:35:00,87.71,87.71,87.62,87.66,12997.0,87.71,87.71,87.62,87.66,12997.0
2025-06-10 15:40:00,87.67,87.71,87.61,87.63,25376.0,87.67,87.71,87.61,87.63,25376.0
2025-06-10 15:45:00,87.62,87.66,87.56,87.62,23805.0,87.62,87.66,87.56,87.62,23805.0
2025-06-10 15:50:00,87.63,87.63,87.5,87.55,30220.0,87.63,87.63,87.5,87.55,30220.0
2025-06-10 15:55:00,87.54,87.6,87.47,87.49,148229.0,87.54,87.6,87.47,87.49,148229.0
2025-06-11 09:30:00,88.25,88.85,88.12,88.81,91343.0,88.25,88.85,88.12,88.81,91343.0
2025-06-11 09:35:00,88.84,88.91,88.22,88.22,99302.0,88.84,88.91,88.22,88.22,99302.0
2025-06-11 09:40:00,88.2,88.27,88.03,88.03,50681.0,88.2,88.27,88.03,88.03,50681.0
2025-06-11 09:45:00,88.03,88.03,87.67,87.82,56794.0,88.03,88.03,87.67,87.82,56794.0
2025-06-11 09:50:00,87.85,87.96,87.73,87.74,21294.0,87.85,87.96,87.73,87.74,21294.0
2025-06-11 09:55:00,87.75,87.85,87.68,87.83,15325.0,87.75,87.85,87.68,87.83,15325.0
2025-06-11 10:00:00,87.86,88.05,87.86,87.98,11629.0,87.86,88.05,87.86,87.98,11629.0
2025-06-11 10:05:00,87.98,88.07,87.89,88.05,17456.0,87.98,88.07,87.89,88.05,17456.0
2025-06-11 10:10:00,88.07,88.21,88.03,88.17,32124.0,88.07,88.21,88.03,88.17,32124.0
2025-06-11 10:15:00,88.17,88.25,88.13,88.14,16642.0,88.17,88.25,88.13,88.14,16642.0
2025-06-11 10:20:00,88.11,88.13,87.97,88.04,8630.0,88.11,88.13,87.97,88.04,8630.0
2025-06-11 10:25:00,88.02,88.05,87.93,88.0,12813.0,88.02,88.05,87.93,88.0,12813.0
2025-06-11 10:30:00,88.02,88.05,87.85,88.01,10745.0,88.02,88.05,87.85,88.01,10745.0
2025-06-11 10:35:00,88.02,88.02,87.92,87.99,9159.0,88.02,88.02,87.92,87.99,9159.0
2025-06-11 10:40:00,87.98,88.07,87.91,88.04,8572.0,87.98,88.07,87.91,88.04,8572.0
2025-06-11 10:45:00,88.04,88.07,87.93,87.93,10064.0,88.04,88.07,87.93,87.93,10064.0
2025-06-11 10:50:00,87.95,87.98,87.86,87.9,13423.0,87.95,87.98,87.86,87.9,13423.0
2025-06-11 10:55:00,87.92,87.96,87.85,87.86,11621.0,87.92,87.96,87.85,87.86,11621.0
2025-06-11 11:00:00,87.87,87.9,87.82,87.84,7456.0,87.87,87.9,87.82,87.84,7456.0
2025-06-11 11:05:00,87.83,87.92,87.71,87.72,13618.0,87.83,87.92,87.71,87.72,13618.0
2025-06-11 11:10:00,87.71,87.75,87.64,87.7,13334.0,87.71,87.75,87.64,87.7,13334.0
2025-06-11 11:15:00,87.74,87.83,87.71,87.82,13771.0,87.74,87.83,87.71,87.82,13771.0
2025-06-11 11:20:00,87.82,87.94,87.82,87.85,13720.0,87.82,87.94,87.82,87.85,13720.0
2025-06-11 11:25:00,87.84,87.92,87.75,87.92,12608.0,87.84,87.92,87.75,87.92,12608.0
2025-06-11 11:30:00,87.94,87.99,87.92,87.98,9536.0,87.94,87.99,87.92,87.98,9536.0
2025-06-11 11:35:00,88.0,88.09,88.0,88.03,14349.0,88.0,88.09,88.0,88.03,14349.0
2025-06-11 11:40:00,88.04,88.1,87.99,88.0,7093.0,88.04,88.1,87.99,88.0,7093.0
2025-06-11 11:45:00,88.01,88.12,88.01,88.09,16296.0,88.01,88.12,88.01,88.09,16296.0
2025-06-11 11:50:00,88.1,88.14,88.09,88.11,4843.0,88.1,88.14,88.09,88.11,4843.0
2025-06-11 11:55:00,88.11,88.11,88.0,88.05,6703.0,88.11,88.11,88.0,88.05,6703.0
2025-06-11 12:00:00,88.06,88.1,88.06,88.08,3643.0,88.06,88.1,88.06,88.08,3643.0
2025-06-11 12:05:00,88.07,88.07,87.97,88.04,4695.0,88.07,88.07,87.97,88.04,4695.0
2025-06-11 12:10:00,88.03,88.03,87.91,87.94,13818.0,88.03,88.03,87.91,87.94,13818.0
2025-06-11 12:15:00,87.95,88.0,87.87,87.87,8977.0,87.95,88.0,87.87,87.87,8977.0
2025-06-11 12:20:00,87.88,87.89,87.8,87.86,5009.0,87.88,87.89,87.8,87.86,5009.0
2025-06-11 12:25:00,87.84,87.9,87.82,87.9,7653.0,87.84,87.9,87.82,87.9,7653.0
2025-06-11 12:30:00,87.89,87.9,87.82,87.83,4632.0,87.89,87.9,87.82,87.83,4632.0
2025-06-11 12:35:00,87.83,87.83,87.76,87.76,7413.0,87.83,87.83,87.76,87.76,7413.0
2025-06-11 12:40:00,87.76,87.81,87.76,87.81,1249.0,87.76,87.81,87.76,87.81,1249.0
2025-06-11 12:45:00,87.81,87.86,87.81,87.85,5495.0,87.81,87.86,87.81,87.85,5495.0
2025-06-11 12:50:00,87.85,87.86,87.75,87.75,8141.0,87.85,87.86,87.75,87.75,8141.0
2025-06-11 12:55:00,87.76,87.87,87.75,87.86,7713.0,87.76,87.87,87.75,87.86,7713.0
2025-06-11 13:00:00,87.88,87.96,87.87,87.92,7525.0,87.88,87.96,87.87,87.92,7525.0
2025-06-11 13:05:00,87.95,87.97,87.88,87.95,5212.0,87.95,87.97,87.88,87.95,5212.0
2025-06-11 13:10:00,87.95,88.0,87.95,87.98,3974.0,87.95,88.0,87.95,87.98,3974.0
2025-06-11 13:15:00,87.97,88.01,87.97,87.98,2160.0,87.97,88.01,87.97,87.98,2160.0
2025-06-11 13:20:00,87.97,88.0,87.96,87.99,3380.0,87.97,88.0,87.96,87.99,3380.0
2025-06-11 13:25:00,87.99,88.0,87.96,87.97,3663.0,87.99,88.0,87.96,87.97,3663.0
2025-06-11 13:30:00,87.97,87.97,87.89,87.93,6072.0,87.97,87.97,87.89,87.93,6072.0
2025-06-11 13:35:00,87.94,87.97,87.94,87.94,2418.0,87.94,87.97,87.94,87.94,2418.0
2025-06-11 13:40:00,87.97,87.97,87.93,87.96,1921.0,87.97,87.97,87.93,87.96,1921.0
2025-06-11 13:45:00,87.95,87.98,87.94,87.94,3825.0,87.95,87.98,87.94,87.94,3825.0
2025-06-11 13:50:00,87.93,87.94,87.89,87.89,4786.0,87.93,87.94,87.89,87.89,4786.0
2025-06-11 13:55:00,87.91,87.93,87.82,87.82,21410.0,87.91,87.93,87.82,87.82,21410.0
2025-06-11 14:00:00,87.84,87.9,87.71,87.76,11576.0,87.84,87.9,87.71,87.76,11576.0
2025-06-11 14:05:00,87.77,87.81,87.74,87.75,10484.0,87.77,87.81,87.74,87.75,10484.0
2025-06-11 14:10:00,87.72,87.73,87.6,87.6,7587.0,87.72,87.73,87.6,87.6,7587.0
2025-06-11 14:15:00,87.58,87.6,87.47,87.6,14111.0,87.58,87.6,87.47,87.6,14111.0
2025-06-11 14:20:00,87.62,87.73,87.61,87.7,7133.0,87.62,87.73,87.61,87.7,7133.0
2025-06-11 14:25:00,87.71,87.73,87.59,87.59,9091.0,87.71,87.73,87.59,87.59,9091.0
2025-06-11 14:30:00,87.56,87.63,87.46,87.6,74223.0,87.56,87.63,87.46,87.6,74223.0
2025-06-11 14:35:00,87.58,87.65,87.55,87.6,8407.0,87.58,87.65,87.55,87.6,8407.0
2025-06-11 14:40:00,87.59,87.59,87.55,87.57,2505.0,87.59,87.59,87.55,87.57,2505.0
2025-06-11 14:45:00,87.58,87.6,87.53,87.6,4703.0,87.58,87.6,87.53,87.6,4703.0
2025-06-11 14:50:00,87.59,87.61,87.56,87.56,11524.0,87.59,87.61,87.56,87.56,11524.0
2025-06-11 14:55:00,87.56,87.56,87.45,87.48,23332.0,87.56,87.56,87.45,87.48,23332.0
2025-06-11 15:00:00,87.48,87.5,87.46,87.47,2750.0,87.48,87.5,87.46,87.47,2750.0
2025-06-11 15:05:00,87.48,87.48,87.43,87.45,13078.0,87.48,87.48,87.43,87.45,13078.0
2025-06-11 15:10:00,87.45,87.46,87.36,87.43,19426.0,87.45,87.46,87.36,87.43,19426.0
2025-06-11 15:15:00,87.43,87.47,87.39,87.39,9269.0,87.43,87.47,87.39,87.39,9269.0
2025-06-11 15:20:00,87.38,87.45,87.35,87.43,10530.0,87.38,87.45,87.35,87.43,10530.0
2025-06-11 15:25:00,87.46,87.48,87.41,87.42,4962.0,87.46,87.48,87.41,87.42,4962.0
2025-06-11 15:30:00,87.43,87.51,87.43,87.43,8268.0,87.43,87.51,87.43,87.43,8268.0
2025-06-11 15:35:00,87.43,87.48,87.43,87.48,5793.0,87.43,87.48,87.43,87.48,5793.0
2025-06-11 15:40:00,87.46,87.46,87.42,87.44,5441.0,87.46,87.46,87.42,87.44,5441.0
2025-06-11 15:45:00,87.44,87.48,87.41,87.41,22946.0,87.44,87.48,87.41,87.41,22946.0
2025-06-11 15:50:00,87.4,87.53,87.4,87.49,24610.0,87.4,87.53,87.4,87.49,24610.0
2025-06-11 15:55:00,87.5,87.6,87.46,87.54,70105.0,87.5,87.6,87.46,87.54,70105.0
2025-06-12 09:30:00,87.27,87.4,86.8,86.82,146591.0,87.27,87.4,86.8,86.82,146591.0
2025-06-12 09:35:00,86.85,87.24,86.78,87.21,34614.0,86.85,87.24,86.78,87.21,34614.0
2025-06-12 09:40:00,87.23,87.47,87.22,87.33,37271.0,87.23,87.47,87.22,87.33,37271.0
2025-06-12 09:45:00,87.35,87.68,87.35,87.5,26422.0,87.35,87.68,87.35,87.5,26422.0
2025-06-12 09:50:00,87.52,87.72,87.51,87.72,31553.0,87.52,87.72,87.51,87.72,31553.0
2025-06-12 09:55:00,87.72,87.73,87.58,87.65,17414.0,87.72,87.73,87.58,87.65,17414.0
2025-06-12 10:00:00,87.63,87.67,87.47,87.57,24776.0,87.63,87.67,87.47,87.57,24776.0
2025-06-12 10:05:00,87.58,87.68,87.56,87.6,15854.0,87.58,87.68,87.56,87.6,15854.0
2025-06-12 10:10:00,87.63,87.78,87.63,87.7,10372.0,87.63,87.78,87.63,87.7,10372.0
2025-06-12 10:15:00,87.74,87.91,87.7,87.91,42816.0,87.74,87.91,87.7,87.91,42816.0
2025-06-12 10:20:00,87.92,88.07,87.85,88.07,30941.0,87.92,88.07,87.85,88.07,30941.0
2025-06-12 10:25:00,88.07,88.11,88.0,88.08,14134.0,88.07,88.11,88.0,88.08,14134.0
2025-06-12 10:30:00,88.08,88.08,87.98,87.98,7571.0,88.08,88.08,87.98,87.98,7571.0
2025-06-12 10:35:00,87.97,87.99,87.9,87.91,8748.0,87.97,87.99,87.9,87.91,8748.0
2025-06-12 10:40:00,87.91,87.93,87.83,87.9,9909.0,87.91,87.93,87.83,87.9,9909.0
2025-06-12 10:45:00,87.91,87.92,87.85,87.92,4804.0,87.91,87.92,87.85,87.92,4804.0
2025-06-12 10:50:00,87.91,87.91,87.86,87.89,8667.0,87.91,87.91,87.86,87.89,8667.0
2025-06-12 10:55:00,87.88,87.9,87.8,87.82,19177.0,87.88,87.9,87.8,87.82,19177.0
2025-06-12 11:00:00,87.81,87.85,87.78,87.8,10820.0,87.81,87.85,87.78,87.8,10820.0
2025-06-12 11:05:00,87.78,87.84,87.67,87.68,12133.0,87.78,87.84,87.67,87.68,12133.0
2025-06-12 11:10:00,87.69,87.78,87.66,87.77,20458.0,87.69,87.78,87.66,87.77,20458.0
2025-06-12 11:15:00,87.75,87.77,87.69,87.75,6199.0,87.75,87.77,87.69,87.75,6199.0
2025-06-12 11:20:00,87.73,87.76,87.62,87.62,12731.0,87.73,87.76,87.62,87.62,12731.0
2025-06-12 11:25:00,87.6,87.67,87.59,87.65,6871.0,87.6,87.67,87.59,87.65,6871.0
2025-06-12 11:30:00,87.65,87.68,87.57,87.64,4748.0,87.65,87.68,87.57,87.64,4748.0
2025-06-12 11:35:00,87.65,87.66,87.62,87.65,4514.0,87.65,87.66,87.62,87.65,4514.0
2025-06-12 11:40:00,87.65,87.73,87.65,87.72,6684.0,87.65,87.73,87.65,87.72,6684.0
2025-06-12 11:45:00,87.73,87.75,87.66,87.71,7172.0,87.73,87.75,87.66,87.71,7172.0
2025-06-12 11:50:00,87.71,87.77,87.68,87.77,10879.0,87.71,87.77,87.68,87.77,10879.0
2025-06-12 11:55:00,87.77,87.77,87.69,87.7,15085.0,87.77,87.77,87.69,87.7,15085.0
2025-06-12 12:00:00,87.72,87.73,87.66,87.67,6961.0,87.72,87.73,87.66,87.67,6961.0
2025-06-12 12:05:00,87.67,87.74,87.66,87.74,6312.0,87.67,87.74,87.66,87.74,6312.0
2025-06-12 12:10:00,87.75,87.77,87.69,87.7,16867.0,87.75,87.77,87.69,87.7,16867.0
2025-06-12 12:15:00,87.72,87.75,87.71,87.75,5582.0,87.72,87.75,87.71,87.75,5582.0
2025-06-12 12:20:00,87.75,87.8,87.72,87.73,14198.0,87.75,87.8,87.72,87.73,14198.0
2025-06-12 12:25:00,87.74,87.82,87.73,87.8,7600.0,87.74,87.82,87.73,87.8,7600.0
2025-06-12 12:30:00,87.8,87.86,87.73,87.84,15121.0,87.8,87.86,87.73,87.84,15121.0
2025-06-12 12:35:00,87.86,87.87,87.84,87.86,7261.0,87.86,87.87,87.84,87.86,7261.0
2025-06-12 12:40:00,87.86,87.87,87.81,87.85,7328.0,87.86,87.87,87.81,87.85,7328.0
2025-06-12 12:45:00,87.84,87.84,87.8,87.82,5329.0,87.84,87.84,87.8,87.82,5329.0
2025-06-12 12:50:00,87.81,87.82,87.79,87.8,6719.0,87.81,87.82,87.79,87.8,6719.0
2025-06-12 12:55:00,87.78,87.79,87.74,87.79,6555.0,87.78,87.79,87.74,87.79,6555.0
2025-06-12 13:00:00,87.81,87.87,87.78,87.83,10938.0,87.81,87.87,87.78,87.83,10938.0
2025-06-12 13:05:00,87.85,87.86,87.8,87.81,12498.0,87.85,87.86,87.8,87.81,12498.0
2025-06-12 13:10:00,87.82,87.87,87.81,87.85,13075.0,87.82,87.87,87.81,87.85,13075.0
2025-06-12 13:15:00,87.84,87.87,87.82,87.86,5730.0,87.84,87.87,87.82,87.86,5730.0
2025-06-12 13:20:00,87.85,87.87,87.81,87.81,6844.0,87.85,87.87,87.81,87.81,6844.0
2025-06-12 13:25:00,87.8,87.8,87.76,87.77,3314.0,87.8,87.8,87.76,87.77,3314.0
2025-06-12 13:30:00,87.78,87.82,87.76,87.76,4918.0,87.78,87.82,87.76,87.76,4918.0
2025-06-12 13:35:00,87.76,87.79,87.72,87.75,9849.0,87.76,87.79,87.72,87.75,9849.0
2025-06-12 13:40:00,87.75,87.81,87.75,87.76,4463.0,87.75,87.81,87.75,87.76,4463.0
2025-06-12 13:45:00,87.77,87.81,87.76,87.78,7070.0,87.77,87.81,87.76,87.78,7070.0
2025-06-12 13:50:00,87.79,87.81,87.78,87.79,3669.0,87.79,87.81,87.78,87.79,3669.0
2025-06-12 13:55:00,87.8,87.8,87.73,87.76,4588.0,87.8,87.8,87.73,87.76,4588.0
2025-06-12 14:00:00,87.76,87.78,87.74,87.77,5704.0,87.76,87.78,87.74,87.77,5704.0
2025-06-12 14:05:00,87.77,87.79,87.75,87.76,5788.0,87.77,87.79,87.75,87.76,5788.0
2025-06-12 14:10:00,87.75,87.76,87.74,87.76,6626.0,87.75,87.76,87.74,87.76,6626.0
2025-06-12 14:15:00,87.77,87.78,87.75,87.75,4236.0,87.77,87.78,87.75,87.75,4236.0
2025-06-12 14:20:00,87.78,87.79,87.75,87.78,7581.0,87.78,87.79,87.75,87.78,7581.0
2025-06-12 14:25:00,87.78,87.79,87.76,87.77,3783.0,87.78,87.79,87.76,87.77,3783.0
2025-06-12 14:30:00,87.76,87.78,87.72,87.77,14022.0,87.76,87.78,87.72,87.77,14022.0
2025-06-12 14:35:00,87.77,87.83,87.77,87.82,9569.0,87.77,87.83,87.77,87.82,9569.0
2025-06-12 14:40:00,87.81,87.86,87.8,87.86,10835.0,87.81,87.86,87.8,87.86,10835.0
2025-06-12 14:45:00,87.87,87.87,87.84,87.86,18703.0,87.87,87.87,87.84,87.86,18703.0
2025-06-12 14:50:00,87.86,87.9,87.86,87.89,3639.0,87.86,87.9,87.86,87.89,3639.0
2025-06-12 14:55:00,87.88,87.94,87.87,87.92,11006.0,87.88,87.94,87.87,87.92,11006.0
2025-06-12 15:00:00,87.92,87.96,87.91,87.96,4320.0,87.92,87.96,87.91,87.96,4320.0
2025-06-12 15:05:00,87.96,87.96,87.9,87.91,6109.0,87.96,87.96,87.9,87.91,6109.0
2025-06-12 15:10:00,87.92,87.96,87.92,87.95,10405.0,87.92,87.96,87.92,87.95,10405.0
2025-06-12 15:15:00,87.95,87.98,87.92,87.97,6147.0,87.95,87.98,87.92,87.97,6147.0
2025-06-12 15:20:00,87.95,87.95,87.88,87.91,10065.0,87.95,87.95,87.88,87.91,10065.0
2025-06-12 15:25:00,87.91,87.91,87.85,87.86,11892.0,87.91,87.91,87.85,87.86,11892.0
2025-06-12 15:30:00,87.85,87.87,87.81,87.84,20938.0,87.85,87.87,87.81,87.84,20938.0
2025-06-12 15:35:00,87.83,87.88,87.83,87.87,15634.0,87.83,87.88,87.83,87.87,15634.0
2025-06-12 15:40:00,87.87,87.89,87.8,87.88,30629.0,87.87,87.89,87.8,87.88,30629.0
2025-06-12 15:45:00,87.87,87.87,87.8,87.82,21588.0,87.87,87.87,87.8,87.82,21588.0
2025-06-12 15:50:00,87.82,87.84,87.8,87.82,20947.0,87.82,87.84,87.8,87.82,20947.0
2025-06-12 15:55:00,87.83,87.85,87.78,87.8,91927.0,87.83,87.85,87.78,87.8,91927.0
2025-06-13 09:30:00,85.89,86.69,85.58,86.59,88332.0,85.89,86.69,85.58,86.59,88332.0
2025-06-13 09:35:00,86.61,86.64,86.45,86.5,55143.0,86.61,86.64,86.45,86.5,55143.0
2025-06-13 09:40:00,86.51,86.51,86.15,86.22,30630.0,86.51,86.51,86.15,86.22,30630.0
2025-06-13 09:45:00,86.21,86.36,86.16,86.25,25734.0,86.21,86.36,86.16,86.25,25734.0
2025-06-13 09:50:00,86.26,86.28,86.1,86.15,26862.0,86.26,86.28,86.1,86.15,26862.0
2025-06-13 09:55:00,86.16,86.23,86.03,86.03,49258.0,86.16,86.23,86.03,86.03,49258.0
2025-06-13 10:00:00,86.06,86.18,86.03,86.15,25366.0,86.06,86.18,86.03,86.15,25366.0
2025-06-13 10:05:00,86.17,86.33,86.17,86.31,8761.0,86.17,86.33,86.17,86.31,8761.0
2025-06-13 10:10:00,86.32,86.34,86.19,86.23,31980.0,86.32,86.34,86.19,86.23,31980.0
2025-06-13 10:15:00,86.27,86.3,86.14,86.14,14592.0,86.27,86.3,86.14,86.14,14592.0
2025-06-13 10:20:00,86.14,86.19,86.01,86.13,29763.0,86.14,86.19,86.01,86.13,29763.0
2025-06-13 10:25:00,86.11,86.13,85.91,85.97,28055.0,86.11,86.13,85.91,85.97,28055.0
2025-06-13 10:30:00,85.99,86.17,85.96,86.09,30158.0,85.99,86.17,85.96,86.09,30158.0
2025-06-13 10:35:00,86.09,86.3,86.08,86.23,21313.0,86.09,86.3,86.08,86.23,21313.0
2025-06-13 10:40:00,86.2,86.23,86.09,86.1,11469.0,86.2,86.23,86.09,86.1,11469.0
2025-06-13 10:45:00,86.11,86.14,85.99,86.09,18562.0,86.11,86.14,85.99,86.09,18562.0
2025-06-13 10:50:00,86.06,86.11,86.04,86.06,12750.0,86.06,86.11,86.04,86.06,12750.0
2025-06-13 10:55:00,86.06,86.16,86.04,86.14,12382.0,86.06,86.16,86.04,86.14,12382.0
2025-06-13 11:00:00,86.15,86.22,86.13,86.2,17988.0,86.15,86.22,86.13,86.2,17988.0
2025-06-13 11:05:00,86.2,86.28,86.18,86.25,11110.0,86.2,86.28,86.18,86.25,11110.0
2025-06-13 11:10:00,86.24,86.3,86.17,86.29,17962.0,86.24,86.3,86.17,86.29,17962.0
2025-06-13 11:15:00,86.3,86.37,86.29,86.33,19057.0,86.3,86.37,86.29,86.33,19057.0
2025-06-13 11:20:00,86.32,86.55,86.31,86.49,12431.0,86.32,86.55,86.31,86.49,12431.0
2025-06-13 11:25:00,86.48,86.54,86.44,86.54,14994.0,86.48,86.54,86.44,86.54,14994.0
2025-06-13 11:30:00,86.54,86.6,86.53,86.59,8709.0,86.54,86.6,86.53,86.59,8709.0
2025-06-13 11:35:00,86.6,86.64,86.57,86.59,10025.0,86.6,86.64,86.57,86.59,10025.0
2025-06-13 11:40:00,86.58,86.67,86.56,86.64,17315.0,86.58,86.67,86.56,86.64,17315.0
2025-06-13 11:45:00,86.65,86.78,86.63,86.74,12179.0,86.65,86.78,86.63,86.74,12179.0
2025-06-13 11:50:00,86.76,86.83,86.75,86.8,13921.0,86.76,86.83,86.75,86.8,13921.0
2025-06-13 11:55:00,86.8,86.84,86.76,86.77,17038.0,86.8,86.84,86.76,86.77,17038.0
2025-06-13 12:00:00,86.8,86.81,86.7,86.7,12186.0,86.8,86.81,86.7,86.7,12186.0
2025-06-13 12:05:00,86.7,86.71,86.68,86.68,7485.0,86.7,86.71,86.68,86.68,7485.0
2025-06-13 12:10:00,86.68,86.71,86.67,86.69,6688.0,86.68,86.71,86.67,86.69,6688.0
2025-06-13 12:15:00,86.69,86.73,86.66,86.66,10031.0,86.69,86.73,86.66,86.66,10031.0
2025-06-13 12:20:00,86.66,86.72,86.62,86.72,26753.0,86.66,86.72,86.62,86.72,26753.0
2025-06-13 12:25:00,86.71,86.71,86.67,86.69,12928.0,86.71,86.71,86.67,86.69,12928.0
2025-06-13 12:30:00,86.69,86.73,86.66,86.68,13764.0,86.69,86.73,86.66,86.68,13764.0
2025-06-13 12:35:00,86.69,86.69,86.61,86.61,9768.0,86.69,86.69,86.61,86.61,9768.0
2025-06-13 12:40:00,86.62,86.62,86.53,86.53,9846.0,86.62,86.62,86.53,86.53,9846.0
2025-06-13 12:45:00,86.52,86.54,86.47,86.47,13699.0,86.52,86.54,86.47,86.47,13699.0
2025-06-13 12:50:00,86.47,86.51,86.45,86.51,9440.0,86.47,86.51,86.45,86.51,9440.0
2025-06-13 12:55:00,86.5,86.54,86.48,86.51,5891.0,86.5,86.54,86.48,86.51,5891.0
2025-06-13 13:00:00,86.5,86.53,86.47,86.47,10296.0,86.5,86.53,86.47,86.47,10296.0
2025-06-13 13:05:00,86.47,86.54,86.47,86.52,5189.0,86.47,86.54,86.47,86.52,5189.0
2025-06-13 13:10:00,86.51,86.51,86.43,86.48,13966.0,86.51,86.51,86.43,86.48,13966.0
2025-06-13 13:15:00,86.46,86.46,86.37,86.38,4043.0,86.46,86.46,86.37,86.38,4043.0
2025-06-13 13:20:00,86.4,86.42,86.36,86.42,6752.0,86.4,86.42,86.36,86.42,6752.0
2025-06-13 13:25:00,86.42,86.43,86.34,86.34,4074.0,86.42,86.43,86.34,86.34,4074.0
2025-06-13 13:30:00,86.33,86.36,86.3,86.3,13543.0,86.33,86.36,86.3,86.3,13543.0
2025-06-13 13:35:00,86.3,86.33,86.29,86.33,11064.0,86.3,86.33,86.29,86.33,11064.0
2025-06-13 13:40:00,86.31,86.36,86.29,86.31,6193.0,86.31,86.36,86.29,86.31,6193.0
2025-06-13 13:45:00,86.33,86.34,86.29,86.29,8599.0,86.33,86.34,86.29,86.29,8599.0
2025-06-13 13:50:00,86.3,86.39,86.3,86.34,5456.0,86.3,86.39,86.3,86.34,5456.0
2025-06-13 13:55:00,86.34,86.35,86.27,86.31,17200.0,86.34,86.35,86.27,86.31,17200.0
2025-06-13 14:00:00,86.32,86.37,86.24,86.24,11942.0,86.32,86.37,86.24,86.24,11942.0
2025-06-13 14:05:00,86.27,86.29,86.19,86.21,5401.0,86.27,86.29,86.19,86.21,5401.0
2025-06-13 14:10:00,86.21,86.28,86.18,86.18,9029.0,86.21,86.28,86.18,86.18,9029.0
2025-06-13 14:15:00,86.2,86.2,86.08,86.12,17500.0,86.2,86.2,86.08,86.12,17500.0
2025-06-13 14:20:00,86.17,86.18,86.12,86.17,7181.0,86.17,86.18,86.12,86.17,7181.0
2025-06-13 14:25:00,86.17,86.17,86.0,86.0,9315.0,86.17,86.17,86.0,86.0,9315.0
2025-06-13 14:30:00,86.01,86.04,85.91,85.97,21959.0,86.01,86.04,85.91,85.97,21959.0
2025-06-13 14:35:00,85.95,85.98,85.87,85.9,8907.0,85.95,85.98,85.87,85.9,8907.0
2025-06-13 14:40:00,85.9,85.94,85.85,85.88,12062.0,85.9,85.94,85.85,85.88,12062.0
2025-06-13 14:45:00,85.89,85.95,85.84,85.85,9571.0,85.89,85.95,85.84,85.85,9571.0
2025-06-13 14:50:00,85.86,86.0,85.86,85.98,6199.0,85.86,86.0,85.86,85.98,6199.0
2025-06-13 14:55:00,85.98,86.0,85.92,86.0,6045.0,85.98,86.0,85.92,86.0,6045.0
2025-06-13 15:00:00,85.99,86.03,85.93,85.97,6623.0,85.99,86.03,85.93,85.97,6623.0
2025-06-13 15:05:00,85.95,86.02,85.94,86.0,7142.0,85.95,86.02,85.94,86.0,7142.0
2025-06-13 15:10:00,86.0,86.01,85.94,86.0,10115.0,86.0,86.01,85.94,86.0,10115.0
2025-06-13 15:15:00,85.99,86.05,85.95,85.97,14810.0,85.99,86.05,85.95,85.97,14810.0
2025-06-13 15:20:00,85.96,86.02,85.92,85.92,15582.0,85.96,86.02,85.92,85.92,15582.0
2025-06-13 15:25:00,85.92,85.93,85.86,85.87,9463.0,85.92,85.93,85.86,85.87,9463.0
2025-06-13 15:30:00,85.88,85.91,85.77,85.79,33521.0,85.88,85.91,85.77,85.79,33521.0
2025-06-13 15:35:00,85.78,85.95,85.78,85.89,19652.0,85.78,85.95,85.78,85.89,19652.0
2025-06-13 15:40:00,85.89,85.92,85.78,85.84,28295.0,85.89,85.92,85.78,85.84,28295.0
2025-06-13 15:45:00,85.83,85.87,85.72,85.83,39749.0,85.83,85.87,85.72,85.83,39749.0
2025-06-13 15:50:00,85.84,85.97,85.84,85.93,56750.0,85.84,85.97,85.84,85.93,56750.0
2025-06-13 15:55:00,85.94,86.0,85.91,85.98,139456.0,85.94,86.0,85.91,85.98,139456.0
2025-06-16 09:30:00,87.01,87.85,87.0,87.45,77803.0,87.01,87.85,87.0,87.45,77803.0
2025-06-16 09:35:00,87.41,87.7,87.23,87.28,33079.0,87.41,87.7,87.23,87.28,33079.0
2025-06-16 09:40:00,87.3,87.7,87.3,87.57,44717.0,87.3,87.7,87.3,87.57,44717.0
2025-06-16 09:45:00,87.53,87.84,87.53,87.8,30593.0,87.53,87.84,87.53,87.8,30593.0
2025-06-16 09:50:00,87.85,87.85,87.59,87.67,15379.0,87.85,87.85,87.59,87.67,15379.0
2025-06-16 09:55:00,87.67,87.83,87.67,87.83,14443.0,87.67,87.83,87.67,87.83,14443.0
2025-06-16 10:00:00,87.82,87.95,87.78,87.84,24512.0,87.82,87.95,87.78,87.84,24512.0
2025-06-16 10:05:00,87.81,88.14,87.8,87.93,55992.0,87.81,88.14,87.8,87.93,55992.0
2025-06-16 10:10:00,87.96,88.04,87.85,87.9,28470.0,87.96,88.04,87.85,87.9,28470.0
2025-06-16 10:15:00,87.9,88.15,87.9,88.14,20302.0,87.9,88.15,87.9,88.14,20302.0
2025-06-16 10:20:00,88.14,88.29,88.08,88.27,21554.0,88.14,88.29,88.08,88.27,21554.0
2025-06-16 10:25:00,88.23,88.37,88.21,88.32,14196.0,88.23,88.37,88.21,88.32,14196.0
2025-06-16 10:30:00,88.32,88.32,88.11,88.12,9209.0,88.32,88.32,88.11,88.12,9209.0
2025-06-16 10:35:00,88.11,88.12,88.01,88.03,12947.0,88.11,88.12,88.01,88.03,12947.0
2025-06-16 10:40:00,88.04,88.1,87.98,88.03,14643.0,88.04,88.1,87.98,88.03,14643.0
2025-06-16 10:45:00,87.98,88.01,87.92,88.01,14567.0,87.98,88.01,87.92,88.01,14567.0
2025-06-16 10:50:00,88.0,88.06,87.85,87.85,10533.0,88.0,88.06,87.85,87.85,10533.0
2025-06-16 10:55:00,87.87,87.89,87.81,87.87,10003.0,87.87,87.89,87.81,87.87,10003.0
2025-06-16 11:00:00,87.88,87.88,87.72,87.74,6923.0,87.88,87.88,87.72,87.74,6923.0
2025-06-16 11:05:00,87.75,87.85,87.73,87.81,14435.0,87.75,87.85,87.73,87.81,14435.0
2025-06-16 11:10:00,87.83,87.86,87.68,87.69,10873.0,87.83,87.86,87.68,87.69,10873.0
2025-06-16 11:15:00,87.69,87.69,87.52,87.59,29290.0,87.69,87.69,87.52,87.59,29290.0
2025-06-16 11:20:00,87.62,87.67,87.61,87.64,4449.0,87.62,87.67,87.61,87.64,4449.0
2025-06-16 11:25:00,87.65,87.73,87.52,87.73,10986.0,87.65,87.73,87.52,87.73,10986.0
2025-06-16 11:30:00,87.73,87.75,87.6,87.63,14197.0,87.73,87.75,87.6,87.63,14197.0
2025-06-16 11:35:00,87.62,87.74,87.61,87.7,6195.0,87.62,87.74,87.61,87.7,6195.0
2025-06-16 11:40:00,87.71,87.76,87.68,87.72,6051.0,87.71,87.76,87.68,87.72,6051.0
2025-06-16 11:45:00,87.78,87.8,87.66,87.68,5866.0,87.78,87.8,87.66,87.68,5866.0
2025-06-16 11:50:00,87.65,87.68,87.63,87.64,6057.0,87.65,87.68,87.63,87.64,6057.0
2025-06-16 11:55:00,87.63,87.65,87.54,87.65,4884.0,87.63,87.65,87.54,87.65,4884.0
2025-06-16 12:00:00,87.65,87.7,87.56,87.57,47776.0,87.65,87.7,87.56,87.57,47776.0
2025-06-16 12:05:00,87.59,87.64,87.55,87.6,17616.0,87.59,87.64,87.55,87.6,17616.0
2025-06-16 12:10:00,87.6,87.73,87.55,87.71,20538.0,87.6,87.73,87.55,87.71,20538.0
2025-06-16 12:15:00,87.7,87.73,87.61,87.68,17656.0,87.7,87.73,87.61,87.68,17656.0
2025-06-16 12:20:00,87.7,87.73,87.59,87.62,21412.0,87.7,87.73,87.59,87.62,21412.0
2025-06-16 12:25:00,87.61,87.62,87.6,87.62,4581.0,87.61,87.62,87.6,87.62,4581.0
2025-06-16 12:30:00,87.61,87.66,87.59,87.63,10729.0,87.61,87.66,87.59,87.63,10729.0
2025-06-16 12:35:00,87.64,87.71,87.62,87.63,3774.0,87.64,87.71,87.62,87.63,3774.0
2025-06-16 12:40:00,87.63,87.7,87.62,87.65,6275.0,87.63,87.7,87.62,87.65,6275.0
2025-06-16 12:45:00,87.66,87.74,87.65,87.72,8030.0,87.66,87.74,87.65,87.72,8030.0
2025-06-16 12:50:00,87.7,87.78,87.7,87.76,9215.0,87.7,87.78,87.7,87.76,9215.0
2025-06-16 12:55:00,87.75,87.75,87.7,87.73,9886.0,87.75,87.75,87.7,87.73,9886.0
2025-06-16 13:00:00,87.74,87.76,87.71,87.71,4852.0,87.74,87.76,87.71,87.71,4852.0
2025-06-16 13:05:00,87.7,87.7,87.6,87.65,9581.0,87.7,87.7,87.6,87.65,9581.0
2025-06-16 13:10:00,87.65,87.67,87.61,87.62,4558.0,87.65,87.67,87.61,87.62,4558.0
2025-06-16 13:15:00,87.62,87.74,87.62,87.72,8421.0,87.62,87.74,87.62,87.72,8421.0
2025-06-16 13:20:00,87.75,87.79,87.71,87.72,10643.0,87.75,87.79,87.71,87.72,10643.0
2025-06-16 13:25:00,87.72,87.82,87.72,87.77,5287.0,87.72,87.82,87.72,87.77,5287.0
2025-06-16 13:30:00,87.8,87.84,87.77,87.79,5896.0,87.8,87.84,87.77,87.79,5896.0
2025-06-16 13:35:00,87.8,87.85,87.78,87.83,4844.0,87.8,87.85,87.78,87.83,4844.0
2025-06-16 13:40:00,87.84,87.9,87.84,87.9,4128.0,87.84,87.9,87.84,87.9,4128.0
2025-06-16 13:45:00,87.89,87.92,87.85,87.89,6201.0,87.89,87.92,87.85,87.89,6201.0
2025-06-16 13:50:00,87.87,87.88,87.84,87.84,2725.0,87.87,87.88,87.84,87.84,2725.0
2025-06-16 13:55:00,87.83,87.84,87.62,87.62,12103.0,87.83,87.84,87.62,87.62,12103.0
2025-06-16 14:00:00,87.62,87.75,87.62,87.71,13575.0,87.62,87.75,87.62,87.71,13575.0
2025-06-16 14:05:00,87.69,87.7,87.59,87.61,4913.0,87.69,87.7,87.59,87.61,4913.0
2025-06-16 14:10:00,87.6,87.68,87.59,87.66,6653.0,87.6,87.68,87.59,87.66,6653.0
2025-06-16 14:15:00,87.67,87.73,87.62,87.73,5726.0,87.67,87.73,87.62,87.73,5726.0
2025-06-16 14:20:00,87.72,87.8,87.68,87.79,12598.0,87.72,87.8,87.68,87.79,12598.0
2025-06-16 14:25:00,87.78,87.8,87.76,87.79,9654.0,87.78,87.8,87.76,87.79,9654.0
2025-06-16 14:30:00,87.78,87.8,87.77,87.79,9910.0,87.78,87.8,87.77,87.79,9910.0
2025-06-16 14:35:00,87.78,87.8,87.75,87.79,14865.0,87.78,87.8,87.75,87.79,14865.0
2025-06-16 14:40:00,87.79,87.84,87.77,87.79,18264.0,87.79,87.84,87.77,87.79,18264.0
2025-06-16 14:45:00,87.78,87.8,87.57,87.62,21314.0,87.78,87.8,87.57,87.62,21314.0
2025-06-16 14:50:00,87.61,87.64,87.6,87.6,7027.0,87.61,87.64,87.6,87.6,7027.0
2025-06-16 14:55:00,87.61,87.63,87.57,87.59,17170.0,87.61,87.63,87.57,87.59,17170.0
2025-06-16 15:00:00,87.58,87.59,87.54,87.56,13191.0,87.58,87.59,87.54,87.56,13191.0
2025-06-16 15:05:00,87.56,87.56,87.52,87.55,7328.0,87.56,87.56,87.52,87.55,7328.0
2025-06-16 15:10:00,87.52,87.55,87.5,87.53,15900.0,87.52,87.55,87.5,87.53,15900.0
2025-06-16 15:15:00,87.52,87.55,87.5,87.51,10936.0,87.52,87.55,87.5,87.51,10936.0
2025-06-16 15:20:00,87.52,87.6,87.51,87.55,21550.0,87.52,87.6,87.51,87.55,21550.0
2025-06-16 15:25:00,87.55,87.59,87.53,87.55,13565.0,87.55,87.59,87.53,87.55,13565.0
2025-06-16 15:30:00,87.55,87.55,87.4,87.46,22547.0,87.55,87.55,87.4,87.46,22547.0
2025-06-16 15:35:00,87.46,87.52,87.44,87.45,13916.0,87.46,87.52,87.44,87.45,13916.0
2025-06-16 15:40:00,87.45,87.47,87.41,87.44,16136.0,87.45,87.47,87.41,87.44,16136.0
2025-06-16 15:45:00,87.45,87.49,87.41,87.43,41199.0,87.45,87.49,87.41,87.43,41199.0
2025-06-16 15:50:00,87.43,87.47,87.25,87.25,45033.0,87.43,87.47,87.25,87.25,45033.0
2025-06-16 15:55:00,87.26,87.35,87.19,87.23,122303.0,87.26,87.35,87.19,87.23,122303.0
2025-06-17 09:30:00,86.8,86.86,86.42,86.67,75021.0,86.8,86.86,86.42,86.67,75021.0
2025-06-17 09:35:00,86.58,86.66,86.43,86.57,19351.0,86.58,86.66,86.43,86.57,19351.0
2025-06-17 09:40:00,86.53,86.57,86.25,86.37,25092.0,86.53,86.57,86.25,86.37,25092.0
2025-06-17 09:45:00,86.36,86.4,86.25,86.28,23661.0,86.36,86.4,86.25,86.28,23661.0
2025-06-17 09:50:00,86.24,86.47,86.11,86.44,29687.0,86.24,86.47,86.11,86.44,29687.0
2025-06-17 09:55:00,86.45,86.62,86.33,86.62,24165.0,86.45,86.62,86.33,86.62,24165.0
2025-06-17 10:00:00,86.61,86.65,86.54,86.6,19036.0,86.61,86.65,86.54,86.6,19036.0
2025-06-17 10:05:00,86.62,86.72,86.5,86.52,8428.0,86.62,86.72,86.5,86.52,8428.0
2025-06-17 10:10:00,86.51,86.79,86.47,86.75,21018.0,86.51,86.79,86.47,86.75,21018.0
2025-06-17 10:15:00,86.75,86.86,86.72,86.81,8794.0,86.75,86.86,86.72,86.81,8794.0
2025-06-17 10:20:00,86.79,86.82,86.71,86.72,14260.0,86.79,86.82,86.71,86.72,14260.0
2025-06-17 10:25:00,86.71,86.82,86.69,86.74,13877.0,86.71,86.82,86.69,86.74,13877.0
2025-06-17 10:30:00,86.7,86.75,86.57,86.57,7494.0,86.7,86.75,86.57,86.57,7494.0
2025-06-17 10:35:00,86.52,86.53,86.44,86.51,15164.0,86.52,86.53,86.44,86.51,15164.0
2025-06-17 10:40:00,86.52,86.55,86.47,86.47,5622.0,86.52,86.55,86.47,86.47,5622.0
2025-06-17 10:45:00,86.47,86.59,86.46,86.55,8393.0,86.47,86.59,86.46,86.55,8393.0
2025-06-17 10:50:00,86.51,86.54,86.5,86.52,10745.0,86.51,86.54,86.5,86.52,10745.0
2025-06-17 10:55:00,86.5,86.58,86.48,86.52,7725.0,86.5,86.58,86.48,86.52,7725.0
2025-06-17 11:00:00,86.55,86.63,86.54,86.63,10025.0,86.55,86.63,86.54,86.63,10025.0
2025-06-17 11:05:00,86.61,86.63,86.53,86.55,12712.0,86.61,86.63,86.53,86.55,12712.0
2025-06-17 11:10:00,86.51,86.63,86.5,86.62,9617.0,86.51,86.63,86.5,86.62,9617.0
2025-06-17 11:15:00,86.62,86.63,86.55,86.62,6217.0,86.62,86.63,86.55,86.62,6217.0
2025-06-17 11:20:00,86.61,86.62,86.47,86.49,26005.0,86.61,86.62,86.47,86.49,26005.0
2025-06-17 11:25:00,86.49,86.52,86.39,86.39,14951.0,86.49,86.52,86.39,86.39,14951.0
2025-06-17 11:30:00,86.41,86.45,86.39,86.42,11257.0,86.41,86.45,86.39,86.42,11257.0
2025-06-17 11:35:00,86.41,86.48,86.37,86.45,14082.0,86.41,86.48,86.37,86.45,14082.0
2025-06-17 11:40:00,86.46,86.52,86.46,86.47,8007.0,86.46,86.52,86.46,86.47,8007.0
2025-06-17 11:45:00,86.49,86.51,86.44,86.48,8660.0,86.49,86.51,86.44,86.48,8660.0
2025-06-17 11:50:00,86.49,86.55,86.49,86.53,5377.0,86.49,86.55,86.49,86.53,5377.0
2025-06-17 11:55:00,86.52,86.54,86.49,86.54,7469.0,86.52,86.54,86.49,86.54,7469.0
2025-06-17 12:00:00,86.55,86.63,86.55,86.63,3825.0,86.55,86.63,86.55,86.63,3825.0
2025-06-17 12:05:00,86.61,86.61,86.48,86.52,7166.0,86.61,86.61,86.48,86.52,7166.0
2025-06-17 12:10:00,86.58,86.64,86.58,86.61,6292.0,86.58,86.64,86.58,86.61,6292.0
2025-06-17 12:15:00,86.6,86.61,86.58,86.61,2700.0,86.6,86.61,86.58,86.61,2700.0
2025-06-17 12:20:00,86.6,86.6,86.55,86.58,7412.0,86.6,86.6,86.55,86.58,7412.0
2025-06-17 12:25:00,86.6,86.63,86.58,86.61,4800.0,86.6,86.63,86.58,86.61,4800.0
2025-06-17 12:30:00,86.6,86.62,86.59,86.59,2453.0,86.6,86.62,86.59,86.59,2453.0
2025-06-17 12:35:00,86.6,86.61,86.56,86.58,2342.0,86.6,86.61,86.56,86.58,2342.0
2025-06-17 12:40:00,86.58,86.58,86.45,86.45,6215.0,86.58,86.58,86.45,86.45,6215.0
2025-06-17 12:45:00,86.45,86.51,86.4,86.4,9264.0,86.45,86.51,86.4,86.4,9264.0
2025-06-17 12:50:00,86.41,86.41,86.36,86.37,2792.0,86.41,86.41,86.36,86.37,2792.0
2025-06-17 12:55:00,86.36,86.36,86.24,86.27,11571.0,86.36,86.36,86.24,86.27,11571.0
2025-06-17 13:00:00,86.28,86.36,86.26,86.33,3455.0,86.28,86.36,86.26,86.33,3455.0
2025-06-17 13:05:00,86.33,86.33,86.27,86.31,2960.0,86.33,86.33,86.27,86.31,2960.0
2025-06-17 13:10:00,86.3,86.32,86.28,86.28,5688.0,86.3,86.32,86.28,86.28,5688.0
2025-06-17 13:15:00,86.29,86.31,86.25,86.27,8295.0,86.29,86.31,86.25,86.27,8295.0
2025-06-17 13:20:00,86.25,86.3,86.24,86.29,3859.0,86.25,86.3,86.24,86.29,3859.0
2025-06-17 13:25:00,86.29,86.31,86.26,86.28,5366.0,86.29,86.31,86.26,86.28,5366.0
2025-06-17 13:30:00,86.29,86.38,86.26,86.38,5207.0,86.29,86.38,86.26,86.38,5207.0
2025-06-17 13:35:00,86.38,86.38,86.32,86.33,5651.0,86.38,86.38,86.32,86.33,5651.0
2025-06-17 13:40:00,86.33,86.38,86.27,86.28,5350.0,86.33,86.38,86.27,86.28,5350.0
2025-06-17 13:45:00,86.28,86.29,86.15,86.16,10707.0,86.28,86.29,86.15,86.16,10707.0
2025-06-17 13:50:00,86.17,86.17,86.11,86.14,13026.0,86.17,86.17,86.11,86.14,13026.0
2025-06-17 13:55:00,86.15,86.17,86.11,86.13,10025.0,86.15,86.17,86.11,86.13,10025.0
2025-06-17 14:00:00,86.13,86.13,86.04,86.07,16299.0,86.13,86.13,86.04,86.07,16299.0
2025-06-17 14:05:00,86.1,86.13,86.07,86.13,10223.0,86.1,86.13,86.07,86.13,10223.0
2025-06-17 14:10:00,86.14,86.17,86.09,86.16,18104.0,86.14,86.17,86.09,86.16,18104.0
2025-06-17 14:15:00,86.16,86.16,86.0,86.09,24777.0,86.16,86.16,86.0,86.09,24777.0
2025-06-17 14:20:00,86.09,86.19,86.09,86.13,9255.0,86.09,86.19,86.09,86.13,9255.0
2025-06-17 14:25:00,86.12,86.15,86.11,86.15,3265.0,86.12,86.15,86.11,86.15,3265.0
2025-06-17 14:30:00,86.16,86.2,86.15,86.2,3232.0,86.16,86.2,86.15,86.2,3232.0
2025-06-17 14:35:00,86.2,86.2,86.09,86.09,9479.0,86.2,86.2,86.09,86.09,9479.0
2025-06-17 14:40:00,86.09,86.1,86.03,86.06,6554.0,86.09,86.1,86.03,86.06,6554.0
2025-06-17 14:45:00,86.06,86.12,86.06,86.09,10072.0,86.06,86.12,86.06,86.09,10072.0
2025-06-17 14:50:00,86.08,86.16,86.08,86.14,10884.0,86.08,86.16,86.08,86.14,10884.0
2025-06-17 14:55:00,86.16,86.23,86.15,86.21,16326.0,86.16,86.23,86.15,86.21,16326.0
2025-06-17 15:00:00,86.23,86.23,86.19,86.21,8848.0,86.23,86.23,86.19,86.21,8848.0
2025-06-17 15:05:00,86.2,86.2,86.16,86.2,5489.0,86.2,86.2,86.16,86.2,5489.0
2025-06-17 15:10:00,86.19,86.21,86.16,86.19,22884.0,86.19,86.21,86.16,86.19,22884.0
2025-06-17 15:15:00,86.19,86.19,86.07,86.09,16482.0,86.19,86.19,86.07,86.09,16482.0
2025-06-17 15:20:00,86.09,86.14,86.08,86.13,5592.0,86.09,86.14,86.08,86.13,5592.0
2025-06-17 15:25:00,86.14,86.15,86.06,86.08,8912.0,86.14,86.15,86.06,86.08,8912.0
2025-06-17 15:30:00,86.11,86.13,86.02,86.05,11923.0,86.11,86.13,86.02,86.05,11923.0
2025-06-17 15:35:00,86.06,86.13,86.05,86.05,7880.0,86.06,86.13,86.05,86.05,7880.0
2025-06-17 15:40:00,86.06,86.06,86.0,86.01,7143.0,86.06,86.06,86.0,86.01,7143.0
2025-06-17 15:45:00,86.02,86.09,86.02,86.03,12136.0,86.02,86.09,86.02,86.03,12136.0
2025-06-17 15:50:00,86.04,86.12,86.02,86.04,26032.0,86.04,86.12,86.02,86.04,26032.0
2025-06-17 15:55:00,86.03,86.07,85.95,86.02,101864.0,86.03,86.07,85.95,86.02,101864.0
2025-06-18 09:30:00,84.73,85.01,84.53,84.58,69851.0,84.73,85.01,84.53,84.58,69851.0
2025-06-18 09:35:00,84.65,84.97,84.63,84.85,18371.0,84.65,84.97,84.63,84.85,18371.0
2025-06-18 09:40:00,84.9,85.09,84.79,84.89,13782.0,84.9,85.09,84.79,84.89,13782.0
2025-06-18 09:45:00,84.84,84.86,84.67,84.73,12444.0,84.84,84.86,84.67,84.73,12444.0
2025-06-18 09:50:00,84.78,84.83,84.69,84.78,18164.0,84.78,84.83,84.69,84.78,18164.0
2025-06-18 09:55:00,84.77,84.97,84.74,84.83,14062.0,84.77,84.97,84.74,84.83,14062.0
2025-06-18 10:00:00,84.81,85.0,84.76,84.97,17808.0,84.81,85.0,84.76,84.97,17808.0
2025-06-18 10:05:00,84.93,85.12,84.93,85.1,18180.0,84.93,85.12,84.93,85.1,18180.0
2025-06-18 10:10:00,85.12,85.18,85.04,85.06,7313.0,85.12,85.18,85.04,85.06,7313.0
2025-06-18 10:15:00,85.1,85.28,85.07,85.23,9070.0,85.1,85.28,85.07,85.23,9070.0
2025-06-18 10:20:00,85.18,85.18,85.1,85.14,5560.0,85.18,85.18,85.1,85.14,5560.0
2025-06-18 10:25:00,85.15,85.19,85.11,85.15,9213.0,85.15,85.19,85.11,85.15,9213.0
2025-06-18 10:30:00,85.16,85.2,85.03,85.03,10971.0,85.16,85.2,85.03,85.03,10971.0
2025-06-18 10:35:00,85.03,85.05,84.94,85.0,8505.0,85.03,85.05,84.94,85.0,8505.0
2025-06-18 10:40:00,85.02,85.09,84.98,85.0,9886.0,85.02,85.09,84.98,85.0,9886.0
2025-06-18 10:45:00,84.98,85.01,84.93,85.0,15575.0,84.98,85.01,84.93,85.0,15575.0
2025-06-18 10:50:00,84.97,84.99,84.86,84.88,11488.0,84.97,84.99,84.86,84.88,11488.0
2025-06-18 10:55:00,84.87,84.93,84.85,84.89,10406.0,84.87,84.93,84.85,84.89,10406.0
2025-06-18 11:00:00,84.87,84.89,84.78,84.84,10193.0,84.87,84.89,84.78,84.84,10193.0
2025-06-18 11:05:00,84.84,84.84,84.71,84.74,11355.0,84.84,84.84,84.71,84.74,11355.0
2025-06-18 11:10:00,84.74,84.77,84.72,84.74,7702.0,84.74,84.77,84.72,84.74,7702.0
2025-06-18 11:15:00,84.73,84.78,84.73,84.77,7370.0,84.73,84.78,84.73,84.77,7370.0
2025-06-18 11:20:00,84.76,84.8,84.7,84.8,11012.0,84.76,84.8,84.7,84.8,11012.0
2025-06-18 11:25:00,84.81,84.89,84.77,84.88,9800.0,84.81,84.89,84.77,84.88,9800.0
2025-06-18 11:30:00,84.87,84.91,84.71,84.73,18081.0,84.87,84.91,84.71,84.73,18081.0
2025-06-18 11:35:00,84.73,84.78,84.7,84.78,6077.0,84.73,84.78,84.7,84.78,6077.0
2025-06-18 11:40:00,84.79,84.83,84.74,84.8,10243.0,84.79,84.83,84.74,84.8,10243.0
2025-06-18 11:45:00,84.8,84.84,84.73,84.8,17755.0,84.8,84.84,84.73,84.8,17755.0
2025-06-18 11:50:00,84.79,84.8,84.73,84.77,6081.0,84.79,84.8,84.73,84.77,6081.0
2025-06-18 11:55:00,84.77,84.8,84.72,84.74,14647.0,84.77,84.8,84.72,84.74,14647.0
2025-06-18 12:00:00,84.72,84.8,84.68,84.8,12791.0,84.72,84.8,84.68,84.8,12791.0
2025-06-18 12:05:00,84.8,84.83,84.73,84.73,9071.0,84.8,84.83,84.73,84.73,9071.0
2025-06-18 12:10:00,84.73,84.84,84.72,84.8,7740.0,84.73,84.84,84.72,84.8,7740.0
2025-06-18 12:15:00,84.8,84.82,84.69,84.75,13679.0,84.8,84.82,84.69,84.75,13679.0
2025-06-18 12:20:00,84.74,84.83,84.73,84.79,9551.0,84.74,84.83,84.73,84.79,9551.0
2025-06-18 12:25:00,84.81,84.81,84.76,84.77,8704.0,84.81,84.81,84.76,84.77,8704.0
2025-06-18 12:30:00,84.76,84.8,84.75,84.79,4114.0,84.76,84.8,84.75,84.79,4114.0
2025-06-18 12:35:00,84.79,84.79,84.74,84.75,2359.0,84.79,84.79,84.74,84.75,2359.0
2025-06-18 12:40:00,84.75,84.77,84.74,84.77,5754.0,84.75,84.77,84.74,84.77,5754.0
2025-06-18 12:45:00,84.76,84.77,84.68,84.68,4082.0,84.76,84.77,84.68,84.68,4082.0
2025-06-18 12:50:00,84.66,84.71,84.65,84.68,5262.0,84.66,84.71,84.65,84.68,5262.0
2025-06-18 12:55:00,84.69,84.7,84.65,84.67,5592.0,84.69,84.7,84.65,84.67,5592.0
2025-06-18 13:00:00,84.65,84.7,84.64,84.69,3765.0,84.65,84.7,84.64,84.69,3765.0
2025-06-18 13:05:00,84.69,84.71,84.65,84.69,7813.0,84.69,84.71,84.65,84.69,7813.0
2025-06-18 13:10:00,84.71,84.71,84.69,84.69,1639.0,84.71,84.71,84.69,84.69,1639.0
2025-06-18 13:15:00,84.71,84.71,84.67,84.68,3796.0,84.71,84.71,84.67,84.68,3796.0
2025-06-18 13:20:00,84.67,84.68,84.61,84.62,6086.0,84.67,84.68,84.61,84.62,6086.0
2025-06-18 13:25:00,84.61,84.61,84.57,84.59,9351.0,84.61,84.61,84.57,84.59,9351.0
2025-06-18 13:30:00,84.58,84.59,84.43,84.44,25165.0,84.58,84.59,84.43,84.44,25165.0
2025-06-18 13:35:00,84.45,84.53,84.39,84.53,4925.0,84.45,84.53,84.39,84.53,4925.0
2025-06-18 13:40:00,84.51,84.54,84.47,84.47,3627.0,84.51,84.54,84.47,84.47,3627.0
2025-06-18 13:45:00,84.46,84.49,84.45,84.47,4752.0,84.46,84.49,84.45,84.47,4752.0
2025-06-18 13:50:00,84.48,84.51,84.44,84.48,5312.0,84.48,84.51,84.44,84.48,5312.0
2025-06-18 13:55:00,84.48,84.49,84.42,84.42,10302.0,84.48,84.49,84.42,84.42,10302.0
2025-06-18 14:00:00,84.43,84.69,84.42,84.42,16749.0,84.43,84.69,84.42,84.42,16749.0
2025-06-18 14:05:00,84.45,84.59,84.42,84.57,15018.0,84.45,84.59,84.42,84.57,15018.0
2025-06-18 14:10:00,84.5,84.51,84.42,84.46,5275.0,84.5,84.51,84.42,84.46,5275.0
2025-06-18 14:15:00,84.47,84.48,84.4,84.42,5386.0,84.47,84.48,84.4,84.42,5386.0
2025-06-18 14:20:00,84.41,84.48,84.38,84.4,10203.0,84.41,84.48,84.38,84.4,10203.0
2025-06-18 14:25:00,84.41,84.48,84.41,84.48,9168.0,84.41,84.48,84.41,84.48,9168.0
2025-06-18 14:30:00,84.48,84.58,84.46,84.56,3182.0,84.48,84.58,84.46,84.56,3182.0
2025-06-18 14:35:00,84.57,84.58,84.42,84.56,5495.0,84.57,84.58,84.42,84.56,5495.0
2025-06-18 14:40:00,84.52,84.66,84.47,84.64,5397.0,84.52,84.66,84.47,84.64,5397.0
2025-06-18 14:45:00,84.59,84.67,84.55,84.58,4794.0,84.59,84.67,84.55,84.58,4794.0
2025-06-18 14:50:00,84.55,84.58,84.38,84.39,6776.0,84.55,84.58,84.38,84.39,6776.0
2025-06-18 14:55:00,84.39,84.39,84.2,84.29,17237.0,84.39,84.39,84.2,84.29,17237.0
2025-06-18 15:00:00,84.25,84.56,84.21,84.56,8968.0,84.25,84.56,84.21,84.56,8968.0
2025-06-18 15:05:00,84.53,84.58,84.42,84.43,9799.0,84.53,84.58,84.42,84.43,9799.0
2025-06-18 15:10:00,84.47,84.49,84.37,84.48,10372.0,84.47,84.49,84.37,84.48,10372.0
2025-06-18 15:15:00,84.48,84.51,84.42,84.5,10484.0,84.48,84.51,84.42,84.5,10484.0
2025-06-18 15:20:00,84.5,84.57,84.41,84.5,29756.0,84.5,84.57,84.41,84.5,29756.0
2025-06-18 15:25:00,84.46,84.5,84.35,84.37,9826.0,84.46,84.5,84.35,84.37,9826.0
2025-06-18 15:30:00,84.37,84.55,84.35,84.54,15710.0,84.37,84.55,84.35,84.54,15710.0
2025-06-18 15:35:00,84.52,84.58,84.49,84.52,15848.0,84.52,84.58,84.49,84.52,15848.0
2025-06-18 15:40:00,84.5,84.54,84.47,84.53,13196.0,84.5,84.54,84.47,84.53,13196.0
2025-06-18 15:45:00,84.54,84.56,84.49,84.54,40312.0,84.54,84.56,84.49,84.54,40312.0
2025-06-18 15:50:00,84.53,84.59,84.46,84.5,32883.0,84.53,84.59,84.46,84.5,32883.0
2025-06-18 15:55:00,84.5,84.56,84.39,84.53,97423.0,84.5,84.56,84.39,84.53,97423.0
2025-06-20 09:30:00,84.68,84.7,84.22,84.46,68410.0,84.68,84.7,84.22,84.46,68410.0
2025-06-20 09:35:00,84.46,84.59,84.2,84.3,27686.0,84.46,84.59,84.2,84.3,27686.0
2025-06-20 09:40:00,84.31,84.6,84.27,84.56,33137.0,84.31,84.6,84.27,84.56,33137.0
2025-06-20 09:45:00,84.6,84.65,84.39,84.42,13752.0,84.6,84.65,84.39,84.42,13752.0
2025-06-20 09:50:00,84.41,84.52,84.39,84.52,9384.0,84.41,84.52,84.39,84.52,9384.0
2025-06-20 09:55:00,84.54,84.55,84.28,84.36,15213.0,84.54,84.55,84.28,84.36,15213.0
2025-06-20 10:00:00,84.34,84.44,84.21,84.21,13015.0,84.34,84.44,84.21,84.21,13015.0
2025-06-20 10:05:00,84.22,84.27,84.09,84.09,23698.0,84.22,84.27,84.09,84.09,23698.0
2025-06-20 10:10:00,84.08,84.14,83.96,84.09,74330.0,84.08,84.14,83.96,84.09,74330.0
2025-06-20 10:15:00,84.11,84.14,83.97,84.09,17728.0,84.11,84.14,83.97,84.09,17728.0
2025-06-20 10:20:00,84.08,84.13,83.93,83.94,23105.0,84.08,84.13,83.93,83.94,23105.0
2025-06-20 10:25:00,83.92,84.07,83.91,84.02,15333.0,83.92,84.07,83.91,84.02,15333.0
2025-06-20 10:30:00,84.02,84.07,83.97,84.03,21062.0,84.02,84.07,83.97,84.03,21062.0
2025-06-20 10:35:00,84.04,84.13,84.02,84.13,11681.0,84.04,84.13,84.02,84.13,11681.0
2025-06-20 10:40:00,84.14,84.2,83.86,83.93,32420.0,84.14,84.2,83.86,83.93,32420.0
2025-06-20 10:45:00,83.9,83.92,83.78,83.88,24678.0,83.9,83.92,83.78,83.88,24678.0
2025-06-20 10:50:00,83.88,83.9,83.66,83.8,37866.0,83.88,83.9,83.66,83.8,37866.0
2025-06-20 10:55:00,83.79,83.87,83.7,83.83,16619.0,83.79,83.87,83.7,83.83,16619.0
2025-06-20 11:00:00,83.81,83.84,83.74,83.82,8937.0,83.81,83.84,83.74,83.82,8937.0
2025-06-20 11:05:00,83.81,83.89,83.81,83.86,8173.0,83.81,83.89,83.81,83.86,8173.0
2025-06-20 11:10:00,83.86,83.92,83.84,83.85,18241.0,83.86,83.92,83.84,83.85,18241.0
2025-06-20 11:15:00,83.86,83.98,83.86,83.93,10267.0,83.86,83.98,83.86,83.93,10267.0
2025-06-20 11:20:00,83.9,83.93,83.84,83.9,6757.0,83.9,83.93,83.84,83.9,6757.0
2025-06-20 11:25:00,83.92,83.92,83.85,83.86,9906.0,83.92,83.92,83.85,83.86,9906.0
2025-06-20 11:30:00,83.89,83.89,83.79,83.85,17175.0,83.89,83.89,83.79,83.85,17175.0
2025-06-20 11:35:00,83.86,83.98,83.85,83.98,13740.0,83.86,83.98,83.85,83.98,13740.0
2025-06-20 11:40:00,83.97,83.99,83.88,83.92,8941.0,83.97,83.99,83.88,83.92,8941.0
2025-06-20 11:45:00,83.91,83.95,83.91,83.93,8229.0,83.91,83.95,83.91,83.93,8229.0
2025-06-20 11:50:00,83.93,83.93,83.77,83.79,20673.0,83.93,83.93,83.77,83.79,20673.0
2025-06-20 11:55:00,83.81,83.86,83.77,83.79,7100.0,83.81,83.86,83.77,83.79,7100.0
2025-06-20 12:00:00,83.78,83.83,83.78,83.81,7904.0,83.78,83.83,83.78,83.81,7904.0
2025-06-20 12:05:00,83.82,83.84,83.76,83.84,5660.0,83.82,83.84,83.76,83.84,5660.0
2025-06-20 12:10:00,83.84,83.89,83.82,83.83,3856.0,83.84,83.89,83.82,83.83,3856.0
2025-06-20 12:15:00,83.84,83.91,83.82,83.91,6085.0,83.84,83.91,83.82,83.91,6085.0
2025-06-20 12:20:00,83.89,83.96,83.87,83.96,10062.0,83.89,83.96,83.87,83.96,10062.0
2025-06-20 12:25:00,83.96,84.0,83.91,83.91,7020.0,83.96,84.0,83.91,83.91,7020.0
2025-06-20 12:30:00,83.9,84.01,83.9,84.01,13050.0,83.9,84.01,83.9,84.01,13050.0
2025-06-20 12:35:00,84.01,84.1,84.0,84.09,22516.0,84.01,84.1,84.0,84.09,22516.0
2025-06-20 12:40:00,84.08,84.08,84.01,84.03,2536.0,84.08,84.08,84.01,84.03,2536.0
2025-06-20 12:45:00,84.04,84.07,83.99,84.01,9442.0,84.04,84.07,83.99,84.01,9442.0
2025-06-20 12:50:00,84.02,84.02,83.99,84.0,2160.0,84.02,84.02,83.99,84.0,2160.0
2025-06-20 12:55:00,84.02,84.04,83.92,83.96,10846.0,84.02,84.04,83.92,83.96,10846.0
2025-06-20 13:00:00,83.96,84.04,83.94,83.99,5984.0,83.96,84.04,83.94,83.99,5984.0
2025-06-20 13:05:00,83.99,84.01,83.98,84.0,3549.0,83.99,84.01,83.98,84.0,3549.0
2025-06-20 13:10:00,83.99,84.0,83.96,83.99,5026.0,83.99,84.0,83.96,83.99,5026.0
2025-06-20 13:15:00,84.0,84.07,83.95,83.95,8585.0,84.0,84.07,83.95,83.95,8585.0
2025-06-20 13:20:00,83.95,83.99,83.89,83.9,9182.0,83.95,83.99,83.89,83.9,9182.0
2025-06-20 13:25:00,83.91,83.92,83.85,83.87,16531.0,83.91,83.92,83.85,83.87,16531.0
2025-06-20 13:30:00,83.85,83.85,83.8,83.81,17485.0,83.85,83.85,83.8,83.81,17485.0
2025-06-20 13:35:00,83.82,83.85,83.66,83.68,27150.0,83.82,83.85,83.66,83.68,27150.0
2025-06-20 13:40:00,83.69,83.81,83.69,83.76,8579.0,83.69,83.81,83.69,83.76,8579.0
2025-06-20 13:45:00,83.77,83.82,83.76,83.77,9578.0,83.77,83.82,83.76,83.77,9578.0
2025-06-20 13:50:00,83.81,83.81,83.73,83.78,6561.0,83.81,83.81,83.73,83.78,6561.0
2025-06-20 13:55:00,83.8,83.83,83.73,83.77,15911.0,83.8,83.83,83.73,83.77,15911.0
2025-06-20 14:00:00,83.76,83.85,83.76,83.84,14165.0,83.76,83.85,83.76,83.84,14165.0
2025-06-20 14:05:00,83.84,83.89,83.82,83.85,5843.0,83.84,83.89,83.82,83.85,5843.0
2025-06-20 14:10:00,83.86,83.87,83.83,83.85,8397.0,83.86,83.87,83.83,83.85,8397.0
2025-06-20 14:15:00,83.86,83.88,83.84,83.87,7680.0,83.86,83.88,83.84,83.87,7680.0
2025-06-20 14:20:00,83.88,83.94,83.88,83.91,11842.0,83.88,83.94,83.88,83.91,11842.0
2025-06-20 14:25:00,83.94,83.94,83.9,83.9,6608.0,83.94,83.94,83.9,83.9,6608.0
2025-06-20 14:30:00,83.89,83.91,83.87,83.89,8581.0,83.89,83.91,83.87,83.89,8581.0
2025-06-20 14:35:00,83.9,83.93,83.86,83.86,5986.0,83.9,83.93,83.86,83.86,5986.0
2025-06-20 14:40:00,83.86,83.9,83.86,83.87,8324.0,83.86,83.9,83.86,83.87,8324.0
2025-06-20 14:45:00,83.87,83.87,83.85,83.87,8854.0,83.87,83.87,83.85,83.87,8854.0
2025-06-20 14:50:00,83.87,83.87,83.83,83.86,12463.0,83.87,83.87,83.83,83.86,12463.0
2025-06-20 14:55:00,83.85,83.85,83.75,83.75,16535.0,83.85,83.85,83.75,83.75,16535.0
2025-06-20 15:00:00,83.76,83.83,83.76,83.83,15196.0,83.76,83.83,83.76,83.83,15196.0
2025-06-20 15:05:00,83.82,83.85,83.71,83.72,19347.0,83.82,83.85,83.71,83.72,19347.0
2025-06-20 15:10:00,83.73,83.75,83.69,83.7,9477.0,83.73,83.75,83.69,83.7,9477.0
2025-06-20 15:15:00,83.7,83.78,83.69,83.78,10365.0,83.7,83.78,83.69,83.78,10365.0
2025-06-20 15:20:00,83.79,83.8,83.74,83.74,8146.0,83.79,83.8,83.74,83.74,8146.0
2025-06-20 15:25:00,83.73,83.75,83.62,83.65,9891.0,83.73,83.75,83.62,83.65,9891.0
2025-06-20 15:30:00,83.65,83.66,83.59,83.63,13434.0,83.65,83.66,83.59,83.63,13434.0
2025-06-20 15:35:00,83.62,83.66,83.51,83.54,18991.0,83.62,83.66,83.51,83.54,18991.0
2025-06-20 15:40:00,83.54,83.55,83.46,83.48,48889.0,83.54,83.55,83.46,83.48,48889.0
2025-06-20 15:45:00,83.48,83.48,83.39,83.43,36974.0,83.48,83.48,83.39,83.43,36974.0
2025-06-20 15:50:00,83.42,83.66,83.42,83.55,48477.0,83.42,83.66,83.42,83.55,48477.0
2025-06-20 15:55:00,83.58,83.63,83.53,83.59,95449.0,83.58,83.63,83.53,83.59,95449.0